diff --git a/daily/us/nysemkt stocks/accs.us.txt b/daily/us/nysemkt stocks/accs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f0b005e8c892d1ff9eb8a3abd8719f2828f60cb
--- /dev/null
+++ b/daily/us/nysemkt stocks/accs.us.txt	
@@ -0,0 +1,3709 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACCS.US,D,20080310,000000,7.579,7.579,7.1053,7.1053,381,0
+ACCS.US,D,20080312,000000,7.1053,9.473,6.6315,9.473,345,0
+ACCS.US,D,20080313,000000,9.473,9.473,9.473,9.473,213,0
+ACCS.US,D,20080314,000000,9.473,9.473,9.473,9.473,40,0
+ACCS.US,D,20080317,000000,7.1053,8.5263,3.3158,8.5263,744,0
+ACCS.US,D,20080318,000000,4.8315,4.8315,4.8315,4.8315,305,0
+ACCS.US,D,20080326,000000,4.8315,4.8315,4.8315,4.8315,115,0
+ACCS.US,D,20080407,000000,8.4317,8.4317,8.4317,8.4317,10,0
+ACCS.US,D,20080408,000000,6.6315,6.6315,6.6315,6.6315,21,0
+ACCS.US,D,20080409,000000,3.3158,6.6315,3.3158,6.6315,49,0
+ACCS.US,D,20080415,000000,3.3158,6.6315,3.3158,6.6315,42,0
+ACCS.US,D,20080423,000000,4.9264,4.9264,4.9264,4.9264,50,0
+ACCS.US,D,20080424,000000,5.2106,5.2106,5.2106,5.2106,137,0
+ACCS.US,D,20080429,000000,6.6315,6.6315,3.3158,3.3158,2495,0
+ACCS.US,D,20080430,000000,3.7894,3.7894,3.3158,3.3158,2794,0
+ACCS.US,D,20080502,000000,2.0843,2.842,1.8947,2.3684,2375,0
+ACCS.US,D,20080505,000000,2.3684,2.3684,2.3684,2.3684,528,0
+ACCS.US,D,20080506,000000,2.3684,2.3684,2.3684,2.3684,264,0
+ACCS.US,D,20080507,000000,2.3684,2.3684,2.3684,2.3684,1899,0
+ACCS.US,D,20080508,000000,2.0843,4.2632,2.0843,4.2632,115,0
+ACCS.US,D,20080513,000000,2.0843,2.0843,2.0843,2.0843,51,0
+ACCS.US,D,20080530,000000,2.0843,2.3684,2.0843,2.3684,2110,0
+ACCS.US,D,20080613,000000,3.5999,3.5999,3.5999,3.5999,105,0
+ACCS.US,D,20080616,000000,2.842,2.9369,2.6526,2.9369,2374,0
+ACCS.US,D,20080617,000000,2.9369,2.9369,2.9369,2.9369,528,0
+ACCS.US,D,20080618,000000,3.3158,5.6842,3.3158,5.6842,50,0
+ACCS.US,D,20080623,000000,3.3158,4.9264,3.3158,4.9264,89,0
+ACCS.US,D,20080716,000000,2.3684,4.9264,2.3684,4.9264,42,0
+ACCS.US,D,20080722,000000,2.3684,4.9264,2.3684,4.9264,60,0
+ACCS.US,D,20080724,000000,2.3684,4.8315,2.3684,4.8315,85,0
+ACCS.US,D,20080804,000000,4.8315,4.8315,4.7369,4.7369,122,0
+ACCS.US,D,20080815,000000,2.3684,4.8315,2.3684,4.8315,1047,0
+ACCS.US,D,20080820,000000,2.3684,2.3684,2.3684,2.3684,257,0
+ACCS.US,D,20080822,000000,1.6105,1.6105,0.7579,0.7579,4116,0
+ACCS.US,D,20080825,000000,0.8527,1.8947,0.8527,0.9473,1013,0
+ACCS.US,D,20080826,000000,0.9473,0.9473,0.9473,0.9473,1952,0
+ACCS.US,D,20080829,000000,1.7052,1.7052,0.47369,0.47369,170,0
+ACCS.US,D,20080903,000000,2.842,2.842,1.421,1.421,3169,0
+ACCS.US,D,20080904,000000,1.421,1.421,0.9473,0.9473,1380,0
+ACCS.US,D,20080905,000000,2.2737,2.2737,2.2737,2.2737,57,0
+ACCS.US,D,20080908,000000,0.9948,0.9948,0.9473,0.9473,1056,0
+ACCS.US,D,20080909,000000,0.8527,0.8527,0.8527,0.8527,528,0
+ACCS.US,D,20080910,000000,1.421,1.421,1.421,1.421,58,0
+ACCS.US,D,20080911,000000,1.421,1.421,0.663,0.663,756,0
+ACCS.US,D,20080917,000000,1.1369,1.1369,1.1369,1.1369,528,0
+ACCS.US,D,20080919,000000,0.7579,0.7579,0.7579,0.7579,528,0
+ACCS.US,D,20080922,000000,0.5685,0.9473,0.47369,0.9473,1628,0
+ACCS.US,D,20080923,000000,0.7579,0.7579,0.37894,0.37894,1572,0
+ACCS.US,D,20080925,000000,0.9377,0.9377,0.9377,0.9377,21,0
+ACCS.US,D,20080926,000000,0.47369,0.8527,0.47369,0.8527,2133,0
+ACCS.US,D,20080929,000000,0.37894,0.37894,0.37894,0.37894,27,0
+ACCS.US,D,20080930,000000,0.37894,0.37894,0.2842,0.2842,1056,0
+ACCS.US,D,20081001,000000,0.18947,0.2842,0.18947,0.18947,3651,0
+ACCS.US,D,20081002,000000,0.37894,0.37894,0.37894,0.37894,264,0
+ACCS.US,D,20081003,000000,0.47369,0.47369,0.19772,0.37894,1370,0
+ACCS.US,D,20081006,000000,0.37894,0.37894,0.37894,0.37894,1320,0
+ACCS.US,D,20081007,000000,0.2842,0.2842,0.2842,0.2842,65,0
+ACCS.US,D,20081008,000000,0.2842,0.2842,0.19894,0.19894,455,0
+ACCS.US,D,20081014,000000,0.20009,0.20009,0.18947,0.18947,3800,0
+ACCS.US,D,20081016,000000,0.18947,0.18947,0.18947,0.18947,50,0
+ACCS.US,D,20081017,000000,0.18947,0.18947,0.18947,0.18947,4223,0
+ACCS.US,D,20081021,000000,0.1421,0.18947,0.10421,0.10421,5247,0
+ACCS.US,D,20081023,000000,0.18947,0.18947,0.18947,0.18947,986,0
+ACCS.US,D,20081029,000000,0.18947,0.18947,0.09473,0.12316,4750,0
+ACCS.US,D,20081031,000000,0.09473,0.09473,0.09473,0.09473,2110,0
+ACCS.US,D,20081103,000000,0.7579,0.7579,0.18947,0.18947,7437,0
+ACCS.US,D,20081107,000000,0.09473,0.11369,0.09473,0.09473,1512,0
+ACCS.US,D,20081110,000000,0.09473,0.10421,0.09473,0.10421,4223,0
+ACCS.US,D,20081111,000000,0.10421,0.10421,0.10421,0.10421,844,0
+ACCS.US,D,20081117,000000,0.1421,0.1421,0.1421,0.1421,15,0
+ACCS.US,D,20081118,000000,0.37894,0.37894,0.09473,0.09473,536,0
+ACCS.US,D,20081121,000000,0.09473,0.09473,0.09473,0.09473,50,0
+ACCS.US,D,20081124,000000,0.09473,0.10421,0.09473,0.09473,12174,0
+ACCS.US,D,20081125,000000,0.09473,0.09473,0.09473,0.09473,528,0
+ACCS.US,D,20081204,000000,0.09473,0.09473,0.09473,0.09473,2638,0
+ACCS.US,D,20081217,000000,0.23684,0.23684,0.23684,0.23684,1584,0
+ACCS.US,D,20081219,000000,0.1421,0.1421,0.09473,0.09473,4223,0
+ACCS.US,D,20081224,000000,0.06747,0.06747,0.06747,0.06747,528,0
+ACCS.US,D,20081230,000000,0.09473,0.09473,0.06747,0.06747,7849,0
+ACCS.US,D,20081231,000000,0.06747,0.06747,0.06747,0.06747,38,0
+ACCS.US,D,20090107,000000,0.06747,0.06747,0.06747,0.06747,135,0
+ACCS.US,D,20090116,000000,0.06982,0.06982,0.06982,0.06982,12,0
+ACCS.US,D,20090127,000000,0.2842,0.2842,0.2842,0.2842,213,0
+ACCS.US,D,20090209,000000,0.27474,0.27474,0.27474,0.27474,264,0
+ACCS.US,D,20090213,000000,0.2842,0.2842,0.2842,0.2842,528,0
+ACCS.US,D,20090304,000000,0.10534,0.10534,0.10534,0.10534,10,0
+ACCS.US,D,20090306,000000,0.10534,0.10534,0.10534,0.10534,105,0
+ACCS.US,D,20090409,000000,0.10534,0.10534,0.10534,0.10534,202,0
+ACCS.US,D,20090420,000000,0.1421,0.1421,0.1421,0.1421,1584,0
+ACCS.US,D,20090430,000000,0.26999,0.26999,0.26999,0.26999,130,0
+ACCS.US,D,20090512,000000,0.20843,0.34106,0.18947,0.34106,11564,0
+ACCS.US,D,20090513,000000,0.34219,0.37894,0.34219,0.37894,3167,0
+ACCS.US,D,20090514,000000,0.37894,0.37894,0.37894,0.37894,10641,0
+ACCS.US,D,20090518,000000,0.663,0.7579,0.663,0.7579,1026,0
+ACCS.US,D,20090521,000000,0.47369,0.47369,0.47369,0.47369,528,0
+ACCS.US,D,20090526,000000,0.47369,0.7579,0.47369,0.7579,2565,0
+ACCS.US,D,20090527,000000,0.38842,0.38842,0.38842,0.38842,105,0
+ACCS.US,D,20090528,000000,0.7579,0.7579,0.7579,0.7579,50,0
+ACCS.US,D,20090601,000000,0.3979,0.42632,0.38842,0.42632,1895,0
+ACCS.US,D,20090610,000000,0.7579,1.0421,0.7579,1.0421,3694,0
+ACCS.US,D,20090618,000000,0.5685,0.5685,0.5685,0.5685,144,0
+ACCS.US,D,20090619,000000,1.0421,1.0421,0.5685,1.0421,612,0
+ACCS.US,D,20090622,000000,0.5685,0.5685,0.48325,0.48325,1056,0
+ACCS.US,D,20090625,000000,1.0421,1.0421,0.5495,0.5495,85,0
+ACCS.US,D,20090626,000000,0.9473,0.9473,0.9473,0.9473,26,0
+ACCS.US,D,20090702,000000,0.663,0.9473,0.663,0.9473,1816,0
+ACCS.US,D,20090707,000000,0.6643,0.8527,0.6643,0.8527,2153,0
+ACCS.US,D,20090708,000000,0.7105,0.7579,0.7105,0.7579,1066,0
+ACCS.US,D,20090714,000000,0.8527,0.8527,0.8527,0.8527,105,0
+ACCS.US,D,20090731,000000,0.8527,2.179,0.8527,2.179,1488,0
+ACCS.US,D,20090807,000000,1.0124,1.0124,0.8998,0.8998,6861,0
+ACCS.US,D,20090810,000000,1.421,2.3684,1.421,1.7526,33497,0
+ACCS.US,D,20090811,000000,1.7052,1.8947,1.2581,1.2581,12125,0
+ACCS.US,D,20090814,000000,1.6105,1.6105,1.6105,1.6105,528,0
+ACCS.US,D,20090819,000000,1.421,3.3158,1.421,3.3158,2164,0
+ACCS.US,D,20090820,000000,1.9894,2.2625,1.7705,2.2625,1620,0
+ACCS.US,D,20090821,000000,1.7052,1.7052,1.7052,1.7052,739,0
+ACCS.US,D,20090824,000000,1.7052,1.7052,1.6105,1.6105,2110,0
+ACCS.US,D,20090825,000000,1.6105,1.8947,1.563,1.8947,2745,0
+ACCS.US,D,20090826,000000,1.7052,1.7052,1.6105,1.7052,3303,0
+ACCS.US,D,20090827,000000,1.5158,1.5158,1.5158,1.5158,1056,0
+ACCS.US,D,20090831,000000,1.421,1.5158,1.421,1.5158,5034,0
+ACCS.US,D,20090901,000000,1.5158,1.5253,1.5158,1.5253,1584,0
+ACCS.US,D,20090902,000000,1.8947,1.8947,1.5347,1.5726,8815,0
+ACCS.US,D,20090903,000000,1.5726,1.6105,1.5726,1.6105,3167,0
+ACCS.US,D,20090904,000000,1.601,1.601,1.5726,1.5726,3167,0
+ACCS.US,D,20090908,000000,1.5726,1.5726,1.3926,1.5158,4487,0
+ACCS.US,D,20090909,000000,1.4098,1.421,1.4098,1.421,2110,0
+ACCS.US,D,20090910,000000,1.421,1.421,1.3926,1.421,3694,0
+ACCS.US,D,20090911,000000,1.421,1.421,1.3529,1.3529,4788,0
+ACCS.US,D,20090916,000000,1.3546,1.5158,1.3339,1.3339,5522,0
+ACCS.US,D,20090918,000000,1.3546,1.3737,1.3546,1.3546,4247,0
+ACCS.US,D,20090921,000000,1.421,1.421,1.421,1.421,1056,0
+ACCS.US,D,20090923,000000,1.421,1.421,1.3546,1.3546,3778,0
+ACCS.US,D,20090924,000000,1.3546,1.5044,1.3546,1.5044,5279,0
+ACCS.US,D,20090925,000000,1.4684,1.8947,1.4684,1.7052,19719,0
+ACCS.US,D,20090928,000000,1.8471,2.2737,1.7052,2.2737,6019,0
+ACCS.US,D,20090929,000000,1.9894,2.7474,1.9894,2.6526,12708,0
+ACCS.US,D,20090930,000000,2.6526,2.842,2.2737,2.6052,8561,0
+ACCS.US,D,20091001,000000,2.6526,2.6526,2.3209,2.3684,1180,0
+ACCS.US,D,20091002,000000,2.3209,2.3209,2.0843,2.2737,1720,0
+ACCS.US,D,20091005,000000,2.0843,2.1031,2.0843,2.0843,3167,0
+ACCS.US,D,20091006,000000,2.1031,2.1031,2.1031,2.1031,1056,0
+ACCS.US,D,20091007,000000,2.179,2.179,2.1031,2.1031,528,0
+ACCS.US,D,20091009,000000,1.9894,2.2737,1.9894,1.9894,1593,0
+ACCS.US,D,20091012,000000,1.9894,1.9894,1.9894,1.9894,1056,0
+ACCS.US,D,20091013,000000,2.0729,2.179,2.0729,2.179,4458,0
+ACCS.US,D,20091014,000000,2.179,2.2737,2.0843,2.179,2218,0
+ACCS.US,D,20091015,000000,2.179,2.179,1.9783,2.0843,2919,0
+ACCS.US,D,20091019,000000,2.179,2.2737,2.179,2.2737,3958,0
+ACCS.US,D,20091020,000000,2.2737,2.3684,2.1128,2.3684,6012,0
+ACCS.US,D,20091021,000000,2.3684,2.3684,2.1819,2.2737,1320,0
+ACCS.US,D,20091022,000000,2.3684,2.3684,2.2625,2.2625,2638,0
+ACCS.US,D,20091026,000000,2.3684,2.3684,2.2625,2.2625,1056,0
+ACCS.US,D,20091027,000000,2.2625,2.2625,2.1819,2.1819,3694,0
+ACCS.US,D,20091028,000000,2.1048,2.1048,1.4476,1.6578,37816,0
+ACCS.US,D,20091029,000000,1.7052,1.8934,1.7052,1.8934,30,0
+ACCS.US,D,20091030,000000,1.8934,1.8947,1.421,1.8934,3790,0
+ACCS.US,D,20091102,000000,1.9799,1.9894,1.8471,1.8471,1108,0
+ACCS.US,D,20091103,000000,1.8471,1.8471,1.8471,1.8471,15,0
+ACCS.US,D,20091104,000000,1.6578,1.7526,1.6578,1.7526,120,0
+ACCS.US,D,20091106,000000,1.4287,1.4287,1.4287,1.4287,1161,0
+ACCS.US,D,20091109,000000,1.6578,1.6578,1.4287,1.6578,1192,0
+ACCS.US,D,20091110,000000,1.6578,1.6578,1.6578,1.6578,15,0
+ACCS.US,D,20091111,000000,1.6578,1.6578,1.6578,1.6578,105,0
+ACCS.US,D,20091117,000000,1.9894,1.9894,1.9894,1.9894,15,0
+ACCS.US,D,20091123,000000,1.4684,1.7526,1.3263,1.421,2871,0
+ACCS.US,D,20091124,000000,1.3263,1.3263,1.3263,1.3263,1056,0
+ACCS.US,D,20091125,000000,1.3263,1.6105,1.3263,1.6105,3262,0
+ACCS.US,D,20091130,000000,1.421,1.6105,1.3263,1.421,3199,0
+ACCS.US,D,20091201,000000,1.421,1.421,1.421,1.421,2976,0
+ACCS.US,D,20091202,000000,1.421,1.421,1.421,1.421,528,0
+ACCS.US,D,20091203,000000,1.421,1.7052,1.421,1.7052,2755,0
+ACCS.US,D,20091208,000000,1.6105,1.6105,1.6105,1.6105,634,0
+ACCS.US,D,20091210,000000,1.6105,1.6105,1.6105,1.6105,213,0
+ACCS.US,D,20091211,000000,1.5158,1.5158,1.5158,1.5158,528,0
+ACCS.US,D,20091214,000000,1.421,1.421,1.421,1.421,2110,0
+ACCS.US,D,20091216,000000,1.6105,1.6105,1.6105,1.6105,213,0
+ACCS.US,D,20091218,000000,1.5158,1.5158,1.5158,1.5158,213,0
+ACCS.US,D,20091221,000000,1.3263,1.421,1.2316,1.421,1268,0
+ACCS.US,D,20091222,000000,1.421,1.5158,1.2316,1.5158,3184,0
+ACCS.US,D,20091228,000000,1.2316,1.421,1.2316,1.421,132,0
+ACCS.US,D,20091230,000000,1.7052,1.7052,1.7052,1.7052,105,0
+ACCS.US,D,20100104,000000,1.2316,1.2316,1.2316,1.2316,687,0
+ACCS.US,D,20100105,000000,1.6105,1.6105,1.3263,1.3263,650,0
+ACCS.US,D,20100107,000000,1.2316,1.2316,1.2316,1.2316,20,0
+ACCS.US,D,20100108,000000,1.5158,1.5158,1.2316,1.5158,6208,0
+ACCS.US,D,20100112,000000,1.6105,1.6105,1.6105,1.6105,213,0
+ACCS.US,D,20100113,000000,1.2316,1.6105,1.2316,1.6105,698,0
+ACCS.US,D,20100114,000000,1.421,1.421,1.421,1.421,528,0
+ACCS.US,D,20100115,000000,1.421,1.421,1.241,1.421,1072,0
+ACCS.US,D,20100119,000000,1.421,1.421,1.421,1.421,213,0
+ACCS.US,D,20100120,000000,1.241,1.3167,1.2316,1.2316,10313,0
+ACCS.US,D,20100122,000000,1.3263,1.3263,1.3263,1.3263,528,0
+ACCS.US,D,20100125,000000,1.421,1.421,1.2316,1.2316,590,0
+ACCS.US,D,20100202,000000,1.2316,1.2316,1.2316,1.2316,2110,0
+ACCS.US,D,20100203,000000,1.2316,1.2316,1.2316,1.2316,1252,0
+ACCS.US,D,20100205,000000,1.2316,1.2316,1.2316,1.2316,2110,0
+ACCS.US,D,20100216,000000,1.2316,1.2316,1.2316,1.2316,293,0
+ACCS.US,D,20100218,000000,1.2316,1.2316,1.2316,1.2316,1547,0
+ACCS.US,D,20100224,000000,1.0421,1.0421,1.0421,1.0421,2110,0
+ACCS.US,D,20100226,000000,1.1843,1.2316,1.1843,1.2316,1268,0
+ACCS.US,D,20100301,000000,1.2316,1.2316,1.2316,1.2316,405,0
+ACCS.US,D,20100303,000000,1.421,1.421,1.421,1.421,528,0
+ACCS.US,D,20100305,000000,1.3737,1.4684,1.3737,1.4684,970,0
+ACCS.US,D,20100309,000000,1.421,1.8947,1.1369,1.3263,3502,0
+ACCS.US,D,20100310,000000,1.421,1.421,1.3263,1.3263,790,0
+ACCS.US,D,20100311,000000,1.1843,1.8934,1.1746,1.8934,1108,0
+ACCS.US,D,20100315,000000,1.7052,1.7052,1.7052,1.7052,213,0
+ACCS.US,D,20100317,000000,1.421,1.421,1.421,1.421,1584,0
+ACCS.US,D,20100318,000000,1.421,1.421,1.421,1.421,4329,0
+ACCS.US,D,20100319,000000,1.421,1.421,1.421,1.421,10776,0
+ACCS.US,D,20100323,000000,1.421,1.421,1.421,1.421,2218,0
+ACCS.US,D,20100325,000000,1.7052,1.7052,1.7052,1.7052,105,0
+ACCS.US,D,20100326,000000,1.5158,1.7052,1.5158,1.7052,243,0
+ACCS.US,D,20100330,000000,1.7052,1.7052,1.7052,1.7052,159,0
+ACCS.US,D,20100401,000000,1.421,1.421,1.421,1.421,213,0
+ACCS.US,D,20100405,000000,1.421,1.421,1.421,1.421,687,0
+ACCS.US,D,20100407,000000,1.6105,1.6105,1.6105,1.6105,105,0
+ACCS.US,D,20100409,000000,1.0801,1.6105,1.0801,1.6105,3782,0
+ACCS.US,D,20100412,000000,1.6105,1.6105,1.6105,1.6105,7199,0
+ACCS.US,D,20100414,000000,1.6105,1.6105,1.421,1.6105,14516,0
+ACCS.US,D,20100415,000000,1.6578,1.6578,1.6578,1.6578,72,0
+ACCS.US,D,20100419,000000,1.6105,1.7052,1.4305,1.7052,8052,0
+ACCS.US,D,20100420,000000,1.7052,1.8947,1.7052,1.7148,5337,0
+ACCS.US,D,20100421,000000,1.8471,2.179,1.8471,2.179,6701,0
+ACCS.US,D,20100422,000000,1.8947,2.3684,1.8947,1.9894,6604,0
+ACCS.US,D,20100423,000000,2.0843,2.0843,2.0843,2.0843,580,0
+ACCS.US,D,20100426,000000,4.8315,4.8315,1.8001,1.8001,1017,0
+ACCS.US,D,20100427,000000,1.9894,1.9894,1.9894,1.9894,528,0
+ACCS.US,D,20100428,000000,1.9894,2.0843,1.8947,1.9044,11869,0
+ACCS.US,D,20100429,000000,2.3684,2.3684,1.8001,1.9421,15892,0
+ACCS.US,D,20100430,000000,1.9421,1.9421,1.9421,1.9421,213,0
+ACCS.US,D,20100503,000000,1.9421,2.4632,1.9421,2.3209,14755,0
+ACCS.US,D,20100504,000000,2.3209,3.0316,2.3209,2.3684,22557,0
+ACCS.US,D,20100505,000000,2.4158,2.6999,2.4158,2.5579,16295,0
+ACCS.US,D,20100506,000000,2.6526,2.6526,2.3684,2.3684,1848,0
+ACCS.US,D,20100507,000000,2.3684,2.3684,2.3684,2.3684,8685,0
+ACCS.US,D,20100510,000000,1.8471,1.8471,1.7052,1.7052,4116,0
+ACCS.US,D,20100511,000000,2.179,2.2737,2.179,2.2737,4011,0
+ACCS.US,D,20100512,000000,2.2737,2.3684,2.179,2.3684,19433,0
+ACCS.US,D,20100513,000000,2.842,2.9369,2.842,2.9369,7844,0
+ACCS.US,D,20100514,000000,2.9369,3.0316,2.842,3.0316,7027,0
+ACCS.US,D,20100518,000000,3.0316,3.0316,3.0316,3.0316,159,0
+ACCS.US,D,20100519,000000,3.221,3.221,3.221,3.221,422,0
+ACCS.US,D,20100521,000000,3.3158,3.3158,3.3158,3.3158,105,0
+ACCS.US,D,20100524,000000,2.7474,2.7474,2.7474,2.7474,1009,0
+ACCS.US,D,20100525,000000,3.221,3.221,3.221,3.221,264,0
+ACCS.US,D,20100526,000000,1.8947,3.3158,1.8947,3.3158,213,0
+ACCS.US,D,20100527,000000,2.3684,3.3158,2.3684,3.3158,4270,0
+ACCS.US,D,20100528,000000,2.842,3.221,2.842,3.221,10228,0
+ACCS.US,D,20100602,000000,2.3684,2.4632,2.2737,2.4632,9943,0
+ACCS.US,D,20100603,000000,3.3158,3.3158,2.3684,2.3684,3980,0
+ACCS.US,D,20100607,000000,2.3684,2.3684,2.3684,2.3684,2322,0
+ACCS.US,D,20100608,000000,2.3684,2.3684,1.9894,2.037,7014,0
+ACCS.US,D,20100609,000000,3.221,3.221,3.221,3.221,159,0
+ACCS.US,D,20100611,000000,2.842,2.842,2.842,2.842,422,0
+ACCS.US,D,20100615,000000,2.3684,3.3158,2.2737,3.3158,5831,0
+ACCS.US,D,20100616,000000,2.0843,2.0843,1.8947,2.0843,11737,0
+ACCS.US,D,20100617,000000,2.6526,2.842,2.0843,2.7474,15318,0
+ACCS.US,D,20100618,000000,2.7474,2.7474,2.7474,2.7474,528,0
+ACCS.US,D,20100621,000000,3.3158,3.3158,2.7474,2.7474,317,0
+ACCS.US,D,20100622,000000,2.842,2.842,2.842,2.842,528,0
+ACCS.US,D,20100623,000000,2.7474,2.7474,1.8663,1.8947,11492,0
+ACCS.US,D,20100624,000000,2.2737,2.2737,1.7052,1.7052,13426,0
+ACCS.US,D,20100628,000000,1.8001,2.179,1.8001,2.179,1848,0
+ACCS.US,D,20100629,000000,1.9894,1.9894,1.9894,1.9894,76,0
+ACCS.US,D,20100630,000000,2.0843,2.4632,1.8947,2.4632,3287,0
+ACCS.US,D,20100701,000000,1.8947,2.3684,1.8947,2.3684,1705,0
+ACCS.US,D,20100702,000000,2.3684,2.3684,1.8001,2.3684,348,0
+ACCS.US,D,20100708,000000,1.8001,2.3684,1.8001,2.3684,1087,0
+ACCS.US,D,20100713,000000,2.4632,2.4632,2.4632,2.4632,213,0
+ACCS.US,D,20100714,000000,2.0843,2.0843,2.0843,2.0843,528,0
+ACCS.US,D,20100715,000000,2.3684,2.842,2.3684,2.3684,7050,0
+ACCS.US,D,20100716,000000,2.3684,2.3684,2.3684,2.3684,528,0
+ACCS.US,D,20100719,000000,3.0316,3.0316,2.0843,2.0843,3694,0
+ACCS.US,D,20100720,000000,2.0843,2.0843,2.0843,2.0843,1584,0
+ACCS.US,D,20100721,000000,2.0843,2.0843,2.0843,2.0843,1056,0
+ACCS.US,D,20100722,000000,2.1315,2.1315,2.1315,2.1315,50,0
+ACCS.US,D,20100723,000000,2.179,2.179,2.179,2.179,148,0
+ACCS.US,D,20100726,000000,2.179,2.3684,2.179,2.3684,3192,0
+ACCS.US,D,20100727,000000,2.3684,2.4632,2.3671,2.4632,1394,0
+ACCS.US,D,20100728,000000,2.1031,2.1031,2.1031,2.1031,105,0
+ACCS.US,D,20100730,000000,2.1315,2.179,2.1315,2.179,1187,0
+ACCS.US,D,20100802,000000,1.8947,1.9421,1.8947,1.9421,5225,0
+ACCS.US,D,20100803,000000,2.0843,2.0843,2.037,2.037,1056,0
+ACCS.US,D,20100804,000000,1.9894,1.9894,1.421,1.7052,16995,0
+ACCS.US,D,20100805,000000,1.6105,2.037,1.6105,1.8001,21967,0
+ACCS.US,D,20100806,000000,1.9421,1.9421,1.8947,1.8947,2479,0
+ACCS.US,D,20100809,000000,1.9894,1.9894,1.9894,1.9894,1584,0
+ACCS.US,D,20100811,000000,1.9421,1.9421,1.8471,1.8471,1740,0
+ACCS.US,D,20100813,000000,1.8001,1.8471,1.8001,1.8471,1213,0
+ACCS.US,D,20100816,000000,1.8471,1.8471,1.7052,1.7052,1998,0
+ACCS.US,D,20100817,000000,2.3684,2.3684,1.8001,1.8001,1616,0
+ACCS.US,D,20100818,000000,1.7052,1.7052,1.7052,1.7052,6122,0
+ACCS.US,D,20100823,000000,1.7052,1.7052,1.7052,1.7052,43,0
+ACCS.US,D,20100825,000000,1.8001,1.8094,1.8001,1.8001,11483,0
+ACCS.US,D,20100827,000000,2.2074,2.2074,2.2074,2.2074,105,0
+ACCS.US,D,20100903,000000,2.179,2.179,1.7052,1.7052,82,0
+ACCS.US,D,20100908,000000,1.7052,1.8001,1.7052,1.8001,1748,0
+ACCS.US,D,20100910,000000,1.8001,1.8001,1.8001,1.8001,1584,0
+ACCS.US,D,20100913,000000,1.8001,1.8001,1.8001,1.8001,260,0
+ACCS.US,D,20100914,000000,1.8001,1.8001,1.8001,1.8001,969,0
+ACCS.US,D,20100915,000000,2.179,2.179,2.179,2.179,264,0
+ACCS.US,D,20100920,000000,1.7052,1.8001,1.7052,1.8001,1849,0
+ACCS.US,D,20100921,000000,1.6105,1.7052,1.6105,1.7052,1056,0
+ACCS.US,D,20100923,000000,1.6105,1.6105,1.6105,1.6105,427,0
+ACCS.US,D,20100924,000000,1.9894,1.9894,1.9894,1.9894,132,0
+ACCS.US,D,20100927,000000,1.7052,1.7052,1.7052,1.7052,223,0
+ACCS.US,D,20100928,000000,1.7052,1.7052,1.4305,1.4305,6017,0
+ACCS.US,D,20100929,000000,1.8001,1.8001,1.8001,1.8001,1056,0
+ACCS.US,D,20100930,000000,1.9799,1.9799,1.9799,1.9799,1056,0
+ACCS.US,D,20101001,000000,1.6105,1.6105,1.6105,1.6105,528,0
+ACCS.US,D,20101005,000000,1.421,1.6105,1.421,1.4305,1350,0
+ACCS.US,D,20101007,000000,1.6105,1.6105,1.6105,1.6105,528,0
+ACCS.US,D,20101013,000000,1.4305,1.4305,1.4305,1.4305,1056,0
+ACCS.US,D,20101014,000000,1.5158,1.5158,1.5158,1.5158,132,0
+ACCS.US,D,20101019,000000,1.6105,1.6105,1.6105,1.6105,2638,0
+ACCS.US,D,20101020,000000,1.7052,1.9894,1.7052,1.8001,13854,0
+ACCS.US,D,20101021,000000,1.8001,1.8001,1.8001,1.8001,1056,0
+ACCS.US,D,20101102,000000,1.7052,1.7052,1.6105,1.6105,2110,0
+ACCS.US,D,20101103,000000,1.6105,1.6342,1.6105,1.6342,10556,0
+ACCS.US,D,20101104,000000,1.6105,1.6105,1.6105,1.6105,528,0
+ACCS.US,D,20101105,000000,1.7052,1.8947,1.7052,1.8001,12877,0
+ACCS.US,D,20101108,000000,2.179,2.179,1.8947,1.8947,2191,0
+ACCS.US,D,20101109,000000,1.8947,1.8947,1.6105,1.7988,6099,0
+ACCS.US,D,20101110,000000,1.6105,1.6105,1.6105,1.6105,1056,0
+ACCS.US,D,20101111,000000,1.7052,1.729,1.7052,1.729,8592,0
+ACCS.US,D,20101112,000000,1.729,1.729,1.729,1.729,646,0
+ACCS.US,D,20101115,000000,1.7526,1.7526,1.7526,1.7526,528,0
+ACCS.US,D,20101117,000000,1.7905,1.7988,1.7905,1.7988,1056,0
+ACCS.US,D,20101118,000000,1.8001,1.8001,1.8001,1.8001,116,0
+ACCS.US,D,20101122,000000,1.8001,1.8001,1.8001,1.8001,528,0
+ACCS.US,D,20101129,000000,1.8001,1.8001,1.8001,1.8001,105,0
+ACCS.US,D,20101130,000000,2.0843,2.0843,2.0843,2.0843,528,0
+ACCS.US,D,20101203,000000,1.8284,1.8284,1.8001,1.8001,3693,0
+ACCS.US,D,20101216,000000,1.8947,2.0843,1.8947,1.8947,3167,0
+ACCS.US,D,20101217,000000,2.0843,2.0843,2.0843,2.0843,1268,0
+ACCS.US,D,20101222,000000,2.0843,2.0843,2.0843,2.0843,528,0
+ACCS.US,D,20101223,000000,1.9894,2.5579,1.9894,2.5579,1102,0
+ACCS.US,D,20101227,000000,2.0843,2.0843,2.0843,2.0843,20,0
+ACCS.US,D,20101228,000000,2.0843,2.0843,2.0843,2.0843,3694,0
+ACCS.US,D,20101229,000000,2.0843,2.1315,2.0843,2.1315,7136,0
+ACCS.US,D,20110104,000000,3.221,3.221,3.221,3.221,264,0
+ACCS.US,D,20110111,000000,2.179,2.179,2.179,2.179,528,0
+ACCS.US,D,20110114,000000,2.179,2.179,2.179,2.179,13,0
+ACCS.US,D,20110118,000000,2.179,2.7474,2.179,2.7474,528,0
+ACCS.US,D,20110126,000000,2.3684,2.3684,2.3684,2.3684,1056,0
+ACCS.US,D,20110131,000000,2.179,2.179,2.0843,2.0843,17124,0
+ACCS.US,D,20110202,000000,2.0843,2.0843,2.0843,2.0843,1056,0
+ACCS.US,D,20110207,000000,2.0843,2.0843,2.0843,2.0843,4931,0
+ACCS.US,D,20110208,000000,2.0843,2.0843,2.0843,2.0843,5599,0
+ACCS.US,D,20110209,000000,2.0843,2.0843,2.0843,2.0843,5595,0
+ACCS.US,D,20110210,000000,2.0843,2.0843,2.0843,2.0843,2638,0
+ACCS.US,D,20110211,000000,1.9421,2.0843,1.8947,2.0843,3445,0
+ACCS.US,D,20110214,000000,2.0843,2.0843,2.0843,2.0843,6893,0
+ACCS.US,D,20110216,000000,1.9894,2.0843,1.9894,2.0843,4750,0
+ACCS.US,D,20110222,000000,2.0843,2.0843,2.0843,2.0843,2110,0
+ACCS.US,D,20110224,000000,2.037,2.037,2.037,2.037,1584,0
+ACCS.US,D,20110225,000000,1.9421,2.0843,1.9421,2.0843,1646,0
+ACCS.US,D,20110228,000000,2.179,2.179,2.179,2.179,528,0
+ACCS.US,D,20110302,000000,2.3684,2.3684,2.3684,2.3684,1056,0
+ACCS.US,D,20110303,000000,2.179,2.179,2.179,2.179,3319,0
+ACCS.US,D,20110304,000000,2.179,2.3684,2.179,2.3684,19513,0
+ACCS.US,D,20110307,000000,2.4632,2.4632,2.4632,2.4632,2375,0
+ACCS.US,D,20110308,000000,2.3684,2.3684,2.3684,2.3684,1729,0
+ACCS.US,D,20110310,000000,2.4632,2.4632,2.4632,2.4632,1268,0
+ACCS.US,D,20110311,000000,2.4632,2.4632,2.4632,2.4632,3548,0
+ACCS.US,D,20110314,000000,2.4632,2.4632,2.4632,2.4632,6001,0
+ACCS.US,D,20110315,000000,2.3684,2.4632,2.0843,2.4632,2561,0
+ACCS.US,D,20110317,000000,2.4632,2.4632,2.4632,2.4632,677,0
+ACCS.US,D,20110331,000000,2.4158,2.4158,2.4158,2.4158,528,0
+ACCS.US,D,20110407,000000,2.0918,2.0918,2.0918,2.0918,528,0
+ACCS.US,D,20110412,000000,1.9421,1.9421,1.9421,1.9421,212,0
+ACCS.US,D,20110415,000000,2.0843,2.0843,2.0843,2.0843,280,0
+ACCS.US,D,20110421,000000,1.2316,1.2316,1.2316,1.2316,105,0
+ACCS.US,D,20110426,000000,2.4632,2.4632,2.4632,2.4632,448,0
+ACCS.US,D,20110427,000000,2.4632,2.4632,2.4632,2.4632,46,0
+ACCS.US,D,20110428,000000,1.6105,2.3684,1.6105,2.3684,351,0
+ACCS.US,D,20110429,000000,2.2737,2.2737,2.2737,2.2737,1849,0
+ACCS.US,D,20110505,000000,2.179,2.179,2.179,2.179,317,0
+ACCS.US,D,20110506,000000,1.8947,2.179,1.8947,2.179,5200,0
+ACCS.US,D,20110509,000000,2.0843,2.0843,2.0843,2.0843,8234,0
+ACCS.US,D,20110510,000000,2.0843,2.0843,2.0843,2.0843,6099,0
+ACCS.US,D,20110512,000000,1.8947,2.1315,1.8947,2.1315,1268,0
+ACCS.US,D,20110516,000000,1.6105,2.1315,1.6105,2.1315,844,0
+ACCS.US,D,20110517,000000,1.7526,2.1315,1.2316,2.1315,10422,0
+ACCS.US,D,20110519,000000,2.1315,2.1315,2.1315,2.1315,422,0
+ACCS.US,D,20110520,000000,1.6105,2.0843,1.6105,1.6105,1161,0
+ACCS.US,D,20110525,000000,1.5158,1.5158,1.5158,1.5158,317,0
+ACCS.US,D,20110526,000000,2.0843,2.1315,2.0843,2.1315,1584,0
+ACCS.US,D,20110531,000000,2.1315,2.179,2.0843,2.0843,790,0
+ACCS.US,D,20110601,000000,2.0843,2.0843,2.0843,2.0843,528,0
+ACCS.US,D,20110603,000000,2.1315,2.179,2.1315,2.179,317,0
+ACCS.US,D,20110607,000000,2.1315,2.1315,2.1315,2.1315,213,0
+ACCS.US,D,20110609,000000,1.8001,1.8001,1.8001,1.8001,265,0
+ACCS.US,D,20110610,000000,1.8001,1.8001,1.8001,1.8001,1635,0
+ACCS.US,D,20110614,000000,2.1315,2.1315,1.8001,1.8001,790,0
+ACCS.US,D,20110616,000000,1.8001,1.8001,1.8001,1.8001,422,0
+ACCS.US,D,20110620,000000,1.7052,1.7052,1.7052,1.7052,528,0
+ACCS.US,D,20110621,000000,1.8471,2.3684,1.7052,2.2737,3601,0
+ACCS.US,D,20110622,000000,2.0843,2.0843,2.0843,2.0843,105,0
+ACCS.US,D,20110624,000000,2.0843,2.3684,2.0843,2.3684,213,0
+ACCS.US,D,20110628,000000,2.2737,2.2737,2.2737,2.2737,105,0
+ACCS.US,D,20110630,000000,2.179,2.3684,2.179,2.3684,1268,0
+ACCS.US,D,20110701,000000,1.5158,1.5158,1.5158,1.5158,30,0
+ACCS.US,D,20110705,000000,1.7052,2.179,0.9473,2.179,8444,0
+ACCS.US,D,20110707,000000,2.179,2.179,2.179,2.179,105,0
+ACCS.US,D,20110711,000000,1.7052,1.7052,1.7052,1.7052,317,0
+ACCS.US,D,20110712,000000,2.179,2.179,2.179,2.179,213,0
+ACCS.US,D,20110714,000000,1.8001,1.8001,1.8001,1.8001,67,0
+ACCS.US,D,20110715,000000,1.7052,2.179,1.5158,2.179,19422,0
+ACCS.US,D,20110718,000000,1.6105,2.179,1.6105,2.179,16782,0
+ACCS.US,D,20110720,000000,1.6105,1.6105,1.6105,1.6105,1584,0
+ACCS.US,D,20110721,000000,1.7052,2.179,1.6105,2.179,1301,0
+ACCS.US,D,20110725,000000,1.6105,1.8947,1.6105,1.8947,11373,0
+ACCS.US,D,20110726,000000,1.8947,1.8947,1.8947,1.8947,1584,0
+ACCS.US,D,20110728,000000,1.6105,1.7052,1.6105,1.6105,7179,0
+ACCS.US,D,20110729,000000,2.0843,2.0843,2.0843,2.0843,528,0
+ACCS.US,D,20110801,000000,1.6105,1.6105,1.6105,1.6105,5279,0
+ACCS.US,D,20110802,000000,1.9894,2.0843,1.9894,2.0843,612,0
+ACCS.US,D,20110803,000000,1.6105,1.7526,1.6105,1.7526,4249,0
+ACCS.US,D,20110808,000000,2.0843,2.0843,2.0843,2.0843,68,0
+ACCS.US,D,20110809,000000,1.9894,1.9894,1.9894,1.9894,1056,0
+ACCS.US,D,20110810,000000,1.8947,1.8947,1.8947,1.8947,790,0
+ACCS.US,D,20110811,000000,2.0843,2.0843,2.0843,2.0843,720,0
+ACCS.US,D,20110812,000000,1.8947,1.8947,1.8947,1.8947,528,0
+ACCS.US,D,20110815,000000,1.8947,1.9894,1.8947,1.8947,2174,0
+ACCS.US,D,20110816,000000,1.8947,1.8947,1.8947,1.8947,2110,0
+ACCS.US,D,20110817,000000,1.8471,1.8471,1.8471,1.8471,528,0
+ACCS.US,D,20110819,000000,1.8471,1.8947,1.8001,1.8663,3221,0
+ACCS.US,D,20110824,000000,1.8663,1.9894,1.8663,1.9894,213,0
+ACCS.US,D,20110826,000000,2.0843,2.179,1.8947,2.0843,4698,0
+ACCS.US,D,20110829,000000,2.0843,2.0843,2.0843,2.0843,528,0
+ACCS.US,D,20110831,000000,2.1315,2.1315,2.0843,2.0843,1901,0
+ACCS.US,D,20110901,000000,2.3684,2.3684,2.3684,2.3684,2638,0
+ACCS.US,D,20110902,000000,2.179,2.5579,2.179,2.5579,2110,0
+ACCS.US,D,20110907,000000,2.3684,2.5579,2.3684,2.5579,3675,0
+ACCS.US,D,20110909,000000,2.2737,2.6526,2.2737,2.6526,16465,0
+ACCS.US,D,20110914,000000,2.6526,2.6526,2.6526,2.6526,50,0
+ACCS.US,D,20110915,000000,2.3684,2.3684,2.3684,2.3684,528,0
+ACCS.US,D,20110921,000000,2.0843,2.0843,1.9894,2.0843,2638,0
+ACCS.US,D,20110922,000000,2.3684,2.3684,2.3684,2.3684,4750,0
+ACCS.US,D,20110923,000000,1.8947,2.6526,1.8947,2.6526,76,0
+ACCS.US,D,20110928,000000,2.3684,2.3684,2.3684,2.3684,213,0
+ACCS.US,D,20110930,000000,2.6243,2.842,2.3684,2.842,2137,0
+ACCS.US,D,20111006,000000,2.3684,2.3684,2.3684,2.3684,213,0
+ACCS.US,D,20111011,000000,2.3684,2.3684,2.3684,2.3684,213,0
+ACCS.US,D,20111012,000000,2.2737,2.2737,2.2737,2.2737,2638,0
+ACCS.US,D,20111017,000000,2.3684,2.3684,2.3684,2.3684,213,0
+ACCS.US,D,20111020,000000,1.9894,1.9894,1.8947,1.8947,6333,0
+ACCS.US,D,20111028,000000,2.2264,2.3684,2.1315,2.1315,1800,0
+ACCS.US,D,20111031,000000,2.3684,2.3684,2.3684,2.3684,10027,0
+ACCS.US,D,20111101,000000,2.3684,2.3684,2.3684,2.3684,739,0
+ACCS.US,D,20111107,000000,2.3209,2.3684,2.3209,2.3209,3461,0
+ACCS.US,D,20111108,000000,2.2737,2.2737,2.2264,2.2264,2955,0
+ACCS.US,D,20111110,000000,2.3209,2.3209,2.3209,2.3209,634,0
+ACCS.US,D,20111111,000000,2.3209,2.3209,2.3209,2.3209,528,0
+ACCS.US,D,20111115,000000,1.9894,1.9894,1.9894,1.9894,1584,0
+ACCS.US,D,20111116,000000,2.1315,2.1315,2.1315,2.1315,1268,0
+ACCS.US,D,20111121,000000,2.179,2.179,2.179,2.179,950,0
+ACCS.US,D,20111128,000000,2.3684,2.3684,2.3684,2.3684,317,0
+ACCS.US,D,20111130,000000,2.3684,2.3684,2.3684,2.3684,213,0
+ACCS.US,D,20111201,000000,0.47369,2.3684,0.47369,2.3684,317,0
+ACCS.US,D,20111202,000000,2.3684,2.3684,2.3684,2.3684,105,0
+ACCS.US,D,20111205,000000,0.9473,0.9473,0.9473,0.9473,3167,0
+ACCS.US,D,20111206,000000,2.3684,2.3684,2.3684,2.3684,105,0
+ACCS.US,D,20111222,000000,2.1315,2.1315,1.8852,1.8852,634,0
+ACCS.US,D,20111223,000000,2.1315,2.1315,2.1315,2.1315,1056,0
+ACCS.US,D,20111228,000000,1.8947,2.1315,1.421,2.1315,23016,0
+ACCS.US,D,20111229,000000,2.1315,2.1315,2.1315,2.1315,528,0
+ACCS.US,D,20111230,000000,1.8947,2.1315,1.8471,2.1315,29239,0
+ACCS.US,D,20120104,000000,1.8947,1.8947,1.8001,1.8947,6861,0
+ACCS.US,D,20120105,000000,1.7526,1.7526,1.7052,1.7052,11083,0
+ACCS.US,D,20120106,000000,1.8947,1.8947,1.8947,1.8947,6968,0
+ACCS.US,D,20120110,000000,1.8947,1.8947,1.8001,1.8947,10276,0
+ACCS.US,D,20120111,000000,1.7526,2.0843,1.7526,2.0843,10133,0
+ACCS.US,D,20120123,000000,1.7526,1.8471,1.7526,1.8471,5805,0
+ACCS.US,D,20120125,000000,2.1315,2.1315,2.037,2.037,5528,0
+ACCS.US,D,20120126,000000,1.9894,1.9894,1.9894,1.9894,5001,0
+ACCS.US,D,20120131,000000,2.2737,2.2737,2.2737,2.2737,317,0
+ACCS.US,D,20120202,000000,2.1315,2.1315,2.1315,2.1315,105,0
+ACCS.US,D,20120203,000000,1.8947,1.8947,1.8947,1.8947,528,0
+ACCS.US,D,20120206,000000,1.7621,2.1315,1.7621,2.1315,2639,0
+ACCS.US,D,20120207,000000,2.0843,2.0843,1.9894,2.037,7072,0
+ACCS.US,D,20120208,000000,2.1506,2.1506,1.9894,1.9894,4750,0
+ACCS.US,D,20120209,000000,2.037,2.1128,2.037,2.1128,3378,0
+ACCS.US,D,20120210,000000,2.037,2.037,1.9326,2.037,7631,0
+ACCS.US,D,20120213,000000,2.037,2.037,2.037,2.037,1056,0
+ACCS.US,D,20120214,000000,2.037,2.037,2.037,2.037,4223,0
+ACCS.US,D,20120215,000000,2.0179,2.0179,2.0179,2.0179,1370,0
+ACCS.US,D,20120216,000000,2.0084,2.0084,2.0084,2.0084,1056,0
+ACCS.US,D,20120217,000000,1.9421,2.037,1.9421,2.0084,4224,0
+ACCS.US,D,20120221,000000,2.0084,2.0084,1.9421,1.9799,6487,0
+ACCS.US,D,20120222,000000,2.037,2.037,2.037,2.037,1056,0
+ACCS.US,D,20120227,000000,2.0843,2.0843,2.037,2.037,2638,0
+ACCS.US,D,20120229,000000,2.0843,2.0843,2.0843,2.0843,4223,0
+ACCS.US,D,20120301,000000,2.179,2.3684,2.179,2.3684,6968,0
+ACCS.US,D,20120302,000000,2.4062,2.4253,2.4062,2.4253,1056,0
+ACCS.US,D,20120305,000000,2.444,2.8326,2.444,2.8326,10942,0
+ACCS.US,D,20120306,000000,2.7474,2.8326,2.7474,2.8326,7179,0
+ACCS.US,D,20120307,000000,2.842,2.842,2.842,2.842,528,0
+ACCS.US,D,20120308,000000,2.842,2.842,2.6526,2.7946,1478,0
+ACCS.US,D,20120309,000000,2.9369,2.9369,2.8893,2.8893,2429,0
+ACCS.US,D,20120313,000000,2.7946,2.7946,2.7946,2.7946,2110,0
+ACCS.US,D,20120314,000000,2.6526,2.6526,2.6526,2.6526,1268,0
+ACCS.US,D,20120315,000000,2.6526,2.6526,2.6526,2.6526,1056,0
+ACCS.US,D,20120316,000000,2.7474,2.842,2.7474,2.842,1077,0
+ACCS.US,D,20120319,000000,2.6147,2.6147,2.6147,2.6147,2110,0
+ACCS.US,D,20120320,000000,2.6243,2.6526,2.6243,2.6526,2110,0
+ACCS.US,D,20120321,000000,2.6526,2.7568,2.6526,2.7568,6333,0
+ACCS.US,D,20120322,000000,2.7568,2.7568,2.7568,2.7568,528,0
+ACCS.US,D,20120326,000000,2.8893,2.8893,2.842,2.842,4934,0
+ACCS.US,D,20120327,000000,2.842,2.842,2.842,2.842,5279,0
+ACCS.US,D,20120329,000000,2.9843,3.1547,2.9843,3.1547,3167,0
+ACCS.US,D,20120402,000000,3.1547,3.1547,3.1547,3.1547,1522,0
+ACCS.US,D,20120404,000000,3.259,3.78,2.9843,3.5999,8022,0
+ACCS.US,D,20120409,000000,3.3632,3.8369,3.3158,3.8369,10347,0
+ACCS.US,D,20120410,000000,3.7515,3.7515,3.3158,3.3158,7913,0
+ACCS.US,D,20120411,000000,3.0789,3.6473,3.0789,3.6473,528,0
+ACCS.US,D,20120412,000000,3.4106,3.4106,3.0789,3.0789,2883,0
+ACCS.US,D,20120413,000000,3.1738,3.1738,3.1738,3.1738,528,0
+ACCS.US,D,20120418,000000,3.1738,3.6948,3.1738,3.5525,8867,0
+ACCS.US,D,20120420,000000,3.4295,3.4295,3.4295,3.4295,1056,0
+ACCS.US,D,20120423,000000,3.4295,3.4579,3.3632,3.4579,5235,0
+ACCS.US,D,20120424,000000,3.1738,3.4958,3.1738,3.4958,844,0
+ACCS.US,D,20120425,000000,3.5053,3.5053,3.5053,3.5053,528,0
+ACCS.US,D,20120430,000000,3.5053,3.5053,3.5053,3.5053,2429,0
+ACCS.US,D,20120501,000000,3.5053,3.5053,3.5053,3.5053,497,0
+ACCS.US,D,20120504,000000,3.4106,3.4106,3.0789,3.0789,2353,0
+ACCS.US,D,20120508,000000,3.1925,3.1925,3.0789,3.0789,3604,0
+ACCS.US,D,20120511,000000,3.0789,3.0789,3.0789,3.0789,1268,0
+ACCS.US,D,20120514,000000,3.0789,3.5525,3.0789,3.5525,821,0
+ACCS.US,D,20120515,000000,3.3158,3.3158,2.842,2.842,4433,0
+ACCS.US,D,20120516,000000,2.9652,3.1073,2.8893,3.1073,4011,0
+ACCS.US,D,20120518,000000,2.6526,2.6526,2.6526,2.6526,670,0
+ACCS.US,D,20120521,000000,2.842,3.1263,2.6717,3.1263,17605,0
+ACCS.US,D,20120522,000000,2.7474,2.7661,2.7474,2.7661,10556,0
+ACCS.US,D,20120524,000000,2.842,3.0789,2.7661,2.8893,27974,0
+ACCS.US,D,20120525,000000,2.8893,3.3158,2.7096,3.1359,12878,0
+ACCS.US,D,20120529,000000,3.1738,3.1738,2.7096,2.7474,26970,0
+ACCS.US,D,20120530,000000,2.7096,3.0789,2.7096,3.0789,2745,0
+ACCS.US,D,20120531,000000,3.1738,3.1738,3.1738,3.1738,1056,0
+ACCS.US,D,20120604,000000,2.8042,2.8042,2.8042,2.8042,2110,0
+ACCS.US,D,20120605,000000,2.8042,2.8704,2.6811,2.7661,8866,0
+ACCS.US,D,20120606,000000,2.842,2.842,2.6999,2.842,2693,0
+ACCS.US,D,20120608,000000,2.842,2.842,2.6999,2.7946,4223,0
+ACCS.US,D,20120612,000000,2.6526,2.6526,2.6526,2.6526,790,0
+ACCS.US,D,20120619,000000,2.842,2.842,2.842,2.842,105,0
+ACCS.US,D,20120621,000000,2.6906,2.6999,2.3684,2.6526,15623,0
+ACCS.US,D,20120622,000000,2.6147,2.6147,2.6147,2.6147,220,0
+ACCS.US,D,20120628,000000,2.7189,2.7189,2.7189,2.7189,105,0
+ACCS.US,D,20120629,000000,2.6621,2.6621,2.6621,2.6621,213,0
+ACCS.US,D,20120702,000000,2.6621,2.6621,2.6621,2.6621,634,0
+ACCS.US,D,20120706,000000,2.6811,2.6811,2.6243,2.6621,1901,0
+ACCS.US,D,20120709,000000,2.5769,2.7096,2.5769,2.6999,4011,0
+ACCS.US,D,20120711,000000,2.5769,2.5769,2.5579,2.5579,3694,0
+ACCS.US,D,20120712,000000,2.842,2.842,2.842,2.842,264,0
+ACCS.US,D,20120716,000000,2.5579,2.6052,2.5579,2.6052,6017,0
+ACCS.US,D,20120719,000000,2.6052,2.6052,2.6052,2.6052,1584,0
+ACCS.US,D,20120720,000000,2.4632,2.4632,2.4632,2.4632,528,0
+ACCS.US,D,20120723,000000,2.842,2.842,2.842,2.842,105,0
+ACCS.US,D,20120724,000000,2.842,2.842,2.842,2.842,528,0
+ACCS.US,D,20120730,000000,2.5579,2.842,2.5579,2.842,1161,0
+ACCS.US,D,20120731,000000,2.5579,2.842,2.5579,2.842,2638,0
+ACCS.US,D,20120806,000000,2.7474,2.7474,2.7474,2.7474,528,0
+ACCS.US,D,20120807,000000,2.5579,2.842,2.5579,2.842,1794,0
+ACCS.US,D,20120808,000000,2.842,2.842,2.842,2.842,528,0
+ACCS.US,D,20120809,000000,2.6052,2.6052,2.6052,2.6052,2745,0
+ACCS.US,D,20120810,000000,2.5104,2.5104,2.5104,2.5104,1478,0
+ACCS.US,D,20120815,000000,2.4632,2.5389,2.4632,2.5389,6755,0
+ACCS.US,D,20120820,000000,2.5389,2.5389,2.5389,2.5389,1584,0
+ACCS.US,D,20120821,000000,2.5104,2.5104,2.5104,2.5104,1056,0
+ACCS.US,D,20120827,000000,2.5104,2.5104,2.5104,2.5104,1002,0
+ACCS.US,D,20120831,000000,2.5104,2.5104,2.5104,2.5104,1268,0
+ACCS.US,D,20120904,000000,2.5104,2.5104,2.4632,2.5104,13774,0
+ACCS.US,D,20120905,000000,2.5104,2.6999,2.5104,2.6999,3167,0
+ACCS.US,D,20120910,000000,2.5104,2.6999,2.5104,2.5104,2467,0
+ACCS.US,D,20120911,000000,2.6999,2.842,2.6999,2.842,6861,0
+ACCS.US,D,20120913,000000,2.6999,2.842,2.6999,2.6999,3801,0
+ACCS.US,D,20120914,000000,2.6999,2.6999,2.5104,2.5579,10978,0
+ACCS.US,D,20120917,000000,2.6999,2.6999,2.6999,2.6999,1268,0
+ACCS.US,D,20120918,000000,2.842,2.842,2.842,2.842,634,0
+ACCS.US,D,20120920,000000,2.5104,2.7283,2.5104,2.7283,3167,0
+ACCS.US,D,20120924,000000,2.7946,2.7946,2.6526,2.6526,1584,0
+ACCS.US,D,20120925,000000,2.6052,2.6052,2.6052,2.6052,3905,0
+ACCS.US,D,20120927,000000,2.5579,2.5579,2.5579,2.5579,1056,0
+ACCS.US,D,20120928,000000,2.842,2.842,2.842,2.842,317,0
+ACCS.US,D,20121003,000000,2.842,2.842,2.842,2.842,422,0
+ACCS.US,D,20121004,000000,2.6526,2.6526,2.5484,2.6526,6333,0
+ACCS.US,D,20121005,000000,2.8326,2.8326,2.8326,2.8326,213,0
+ACCS.US,D,20121011,000000,2.842,2.842,2.842,2.842,2459,0
+ACCS.US,D,20121031,000000,2.6052,2.9843,2.6052,2.9843,1794,0
+ACCS.US,D,20121101,000000,3.3158,3.3158,3.3158,3.3158,1056,0
+ACCS.US,D,20121105,000000,3.2968,3.2968,3.2968,3.2968,6333,0
+ACCS.US,D,20121106,000000,3.221,3.221,3.1263,3.1642,10661,0
+ACCS.US,D,20121107,000000,3.0505,3.1263,3.0505,3.1263,5436,0
+ACCS.US,D,20121108,000000,3.1263,3.5432,2.899,3.5432,2069,0
+ACCS.US,D,20121109,000000,3.221,3.221,3.221,3.221,634,0
+ACCS.US,D,20121113,000000,3.1263,3.1263,2.8893,2.8893,2005,0
+ACCS.US,D,20121119,000000,3.0789,3.0789,3.0789,3.0789,3167,0
+ACCS.US,D,20121120,000000,3.0789,3.0789,3.0789,3.0789,3167,0
+ACCS.US,D,20121123,000000,2.8042,2.8042,2.7189,2.7189,317,0
+ACCS.US,D,20121127,000000,2.6147,2.7189,2.6147,2.7189,1396,0
+ACCS.US,D,20121128,000000,2.7189,2.7189,2.7189,2.7189,317,0
+ACCS.US,D,20121129,000000,2.8137,2.8137,2.8137,2.8137,496,0
+ACCS.US,D,20121130,000000,3.5432,3.5432,3.5432,3.5432,337,0
+ACCS.US,D,20121203,000000,2.8137,3.5432,2.8137,3.5432,1161,0
+ACCS.US,D,20121204,000000,3.3158,3.3158,2.7758,3.3158,8551,0
+ACCS.US,D,20121205,000000,2.7946,3.3158,2.7946,3.3158,3694,0
+ACCS.US,D,20121206,000000,2.9179,3.3158,2.9179,3.3158,3694,0
+ACCS.US,D,20121211,000000,2.9843,2.9843,2.9843,2.9843,1056,0
+ACCS.US,D,20121213,000000,3.1073,3.1073,3.1073,3.1073,1048,0
+ACCS.US,D,20121218,000000,3.0789,3.0789,3.0789,3.0789,1056,0
+ACCS.US,D,20121220,000000,2.9465,3.0695,2.2737,3.0695,4962,0
+ACCS.US,D,20121227,000000,2.842,3.0789,2.842,3.0789,3485,0
+ACCS.US,D,20121228,000000,3.0789,3.0789,3.0695,3.0789,390,0
+ACCS.US,D,20121231,000000,3.0789,3.0789,3.0789,3.0789,4223,0
+ACCS.US,D,20130102,000000,3.0789,3.0789,3.0789,3.0789,1606,0
+ACCS.US,D,20130107,000000,3.1925,3.1925,3.1925,3.1925,1056,0
+ACCS.US,D,20130108,000000,3.0789,3.0789,3.0789,3.0789,1056,0
+ACCS.US,D,20130109,000000,3.1263,3.1263,3.1263,3.1263,1056,0
+ACCS.US,D,20130110,000000,3.1263,3.1263,3.1263,3.1263,2745,0
+ACCS.US,D,20130130,000000,2.842,3.3442,2.842,3.3442,3272,0
+ACCS.US,D,20130201,000000,3.42,3.42,3.42,3.42,2594,0
+ACCS.US,D,20130204,000000,3.5432,3.5525,3.5432,3.5525,10346,0
+ACCS.US,D,20130205,000000,3.3347,3.5525,3.3158,3.5525,2164,0
+ACCS.US,D,20130206,000000,3.5525,3.5525,2.842,3.5525,6437,0
+ACCS.US,D,20130207,000000,3.5525,3.5525,3.5525,3.5525,5910,0
+ACCS.US,D,20130208,000000,3.1831,3.7418,3.1831,3.7418,474,0
+ACCS.US,D,20130211,000000,3.7418,3.8369,3.7418,3.8369,9923,0
+ACCS.US,D,20130212,000000,3.8273,3.941,3.8273,3.903,4861,0
+ACCS.US,D,20130214,000000,4.0263,4.0358,4.0263,4.0358,981,0
+ACCS.US,D,20130215,000000,3.9884,3.9884,3.9884,3.9884,1268,0
+ACCS.US,D,20130219,000000,4.0736,4.2158,4.0736,4.1874,7012,0
+ACCS.US,D,20130220,000000,4.2632,4.2632,4.0736,4.0736,3927,0
+ACCS.US,D,20130221,000000,4.2632,4.2822,3.979,3.979,2569,0
+ACCS.US,D,20130225,000000,4.0358,4.0358,4.0169,4.0169,3485,0
+ACCS.US,D,20130226,000000,4.0736,4.0736,3.979,3.979,1901,0
+ACCS.US,D,20130227,000000,3.9693,3.9693,3.9693,3.9693,950,0
+ACCS.US,D,20130228,000000,4.1684,4.1684,3.3158,3.979,10878,0
+ACCS.US,D,20130301,000000,3.8842,3.8842,3.8842,3.8842,6078,0
+ACCS.US,D,20130304,000000,3.9315,3.979,3.9315,3.979,2095,0
+ACCS.US,D,20130313,000000,4.1684,4.1684,4.1684,4.1684,970,0
+ACCS.US,D,20130315,000000,4.2442,4.4999,4.2442,4.4999,3555,0
+ACCS.US,D,20130318,000000,4.7369,4.8315,4.5473,4.8315,7534,0
+ACCS.US,D,20130319,000000,4.5947,4.6893,4.5947,4.6893,2849,0
+ACCS.US,D,20130320,000000,4.6421,4.879,4.6421,4.879,3062,0
+ACCS.US,D,20130321,000000,4.7748,4.7748,4.7748,4.7748,1056,0
+ACCS.US,D,20130322,000000,4.7748,4.7748,4.7748,4.7748,400,0
+ACCS.US,D,20130325,000000,4.879,4.879,4.879,4.879,422,0
+ACCS.US,D,20130326,000000,5.2106,5.2106,4.9735,5.2106,5451,0
+ACCS.US,D,20130327,000000,5.1253,5.2579,5.021,5.2106,9980,0
+ACCS.US,D,20130328,000000,5.2106,5.2106,4.9735,5.1064,3667,0
+ACCS.US,D,20130401,000000,5.1441,5.1441,5.1441,5.1441,3167,0
+ACCS.US,D,20130402,000000,5.0494,5.2106,3.9315,4.9264,19055,0
+ACCS.US,D,20130403,000000,4.7842,4.9264,3.9315,4.9264,1343,0
+ACCS.US,D,20130411,000000,4.9451,4.9451,4.9264,4.9264,254,0
+ACCS.US,D,20130419,000000,5.2579,5.2579,5.2482,5.2482,528,0
+ACCS.US,D,20130422,000000,4.9264,4.9735,4.9264,4.9735,487,0
+ACCS.US,D,20130425,000000,4.8032,4.8032,3.979,4.4999,34110,0
+ACCS.US,D,20130426,000000,4.2632,4.2632,4.121,4.2158,11716,0
+ACCS.US,D,20130429,000000,4.2158,4.2158,3.9315,4.0736,16575,0
+ACCS.US,D,20130430,000000,4.1684,4.8315,4.1684,4.8315,1584,0
+ACCS.US,D,20130502,000000,5.3052,5.3052,5.3052,5.3052,528,0
+ACCS.US,D,20130503,000000,5.021,5.1536,5.021,5.1536,634,0
+ACCS.US,D,20130506,000000,5.1536,5.1632,4.3105,5.1632,6968,0
+ACCS.US,D,20130507,000000,5.9207,5.9207,5.3052,5.6462,10017,0
+ACCS.US,D,20130508,000000,5.4189,6.3947,5.1536,5.9684,6896,0
+ACCS.US,D,20130509,000000,5.7314,5.9684,5.4001,5.9684,2110,0
+ACCS.US,D,20130510,000000,5.9022,5.9022,5.9022,5.9022,950,0
+ACCS.US,D,20130513,000000,5.5139,5.9779,5.5139,5.9779,2058,0
+ACCS.US,D,20130514,000000,6.1957,6.2147,5.9779,5.9969,2534,0
+ACCS.US,D,20130517,000000,5.6934,5.9399,5.6652,5.9399,2616,0
+ACCS.US,D,20130520,000000,5.4569,5.8831,5.4569,5.8831,1901,0
+ACCS.US,D,20130521,000000,5.6842,5.7885,5.6842,5.7126,2745,0
+ACCS.US,D,20130523,000000,5.6462,6.0158,5.6462,6.0158,634,0
+ACCS.US,D,20130524,000000,5.9684,5.9684,5.6842,5.9684,2110,0
+ACCS.US,D,20130528,000000,5.7033,5.9684,5.7033,5.7314,1161,0
+ACCS.US,D,20130529,000000,5.9684,5.9684,5.9684,5.9684,105,0
+ACCS.US,D,20130531,000000,5.7314,5.9684,5.7314,5.9684,1478,0
+ACCS.US,D,20130603,000000,5.7505,5.8737,5.7126,5.7314,1754,0
+ACCS.US,D,20130606,000000,5.8547,5.8737,5.8547,5.8737,422,0
+ACCS.US,D,20130607,000000,5.8737,5.9207,5.8737,5.9207,422,0
+ACCS.US,D,20130610,000000,5.779,5.779,5.779,5.779,132,0
+ACCS.US,D,20130611,000000,5.7885,5.7885,5.7885,5.7885,1478,0
+ACCS.US,D,20130612,000000,5.847,5.8547,5.7885,5.7885,2638,0
+ACCS.US,D,20130613,000000,5.779,5.779,5.6613,5.6746,2844,0
+ACCS.US,D,20130614,000000,5.6842,5.6842,5.6842,5.6842,1056,0
+ACCS.US,D,20130617,000000,5.8737,5.8737,5.7885,5.7885,1411,0
+ACCS.US,D,20130618,000000,5.6842,5.6842,5.6842,5.6842,474,0
+ACCS.US,D,20130619,000000,5.7033,5.7033,5.7033,5.7033,175,0
+ACCS.US,D,20130620,000000,5.7505,6.0158,5.7314,6.0158,422,0
+ACCS.US,D,20130628,000000,6.0631,6.3947,6.0631,6.3947,950,0
+ACCS.US,D,20130709,000000,5.907,6.5369,5.907,6.5369,1268,0
+ACCS.US,D,20130710,000000,6.3473,6.3473,6.3473,6.3473,105,0
+ACCS.US,D,20130712,000000,5.8737,6.1107,5.8737,6.1107,1056,0
+ACCS.US,D,20130715,000000,6.0253,6.0253,5.9684,5.9684,844,0
+ACCS.US,D,20130716,000000,5.9684,5.9684,5.9684,5.9684,1056,0
+ACCS.US,D,20130717,000000,5.9779,5.9779,5.7126,5.7411,16256,0
+ACCS.US,D,20130718,000000,5.7126,5.7314,5.7126,5.7314,3062,0
+ACCS.US,D,20130722,000000,5.9207,6.2527,5.9207,6.1579,9528,0
+ACCS.US,D,20130723,000000,6.1579,6.4137,6.1579,6.3947,3399,0
+ACCS.US,D,20130724,000000,6.0158,6.0158,5.9873,6.0063,2534,0
+ACCS.US,D,20130730,000000,6.1579,6.6221,6.1579,6.6221,2745,0
+ACCS.US,D,20130731,000000,6.6315,7.1053,6.6315,7.1053,871,0
+ACCS.US,D,20130801,000000,6.6505,7.1053,6.6315,6.8969,3125,0
+ACCS.US,D,20130802,000000,6.5462,7.0957,6.262,7.0957,3485,0
+ACCS.US,D,20130805,000000,7.0106,7.0106,7.0106,7.0106,1056,0
+ACCS.US,D,20130806,000000,7.1053,7.1053,7.1053,7.1053,213,0
+ACCS.US,D,20130807,000000,6.641,7.2852,6.2527,6.9157,38589,0
+ACCS.US,D,20130808,000000,7.2474,7.3422,7.2474,7.3422,1161,0
+ACCS.US,D,20130809,000000,7.3422,7.3422,7.3422,7.3422,1942,0
+ACCS.US,D,20130812,000000,7.0106,7.0106,6.9157,6.9157,634,0
+ACCS.US,D,20130815,000000,7.2947,7.2947,7.2947,7.2947,950,0
+ACCS.US,D,20130816,000000,7.1053,7.1053,7.1053,7.1053,739,0
+ACCS.US,D,20130819,000000,7.1053,7.2474,7.1053,7.1053,2955,0
+ACCS.US,D,20130821,000000,7.3422,7.8156,7.2283,7.8156,9711,0
+ACCS.US,D,20130822,000000,7.7685,7.7685,7.7685,7.7685,317,0
+ACCS.US,D,20130823,000000,8.0528,8.0528,7.7779,7.9009,4433,0
+ACCS.US,D,20130827,000000,7.6736,8.1473,7.4844,7.4844,13302,0
+ACCS.US,D,20130828,000000,7.4652,7.4936,7.3422,7.3422,5786,0
+ACCS.US,D,20130829,000000,7.3802,7.579,7.3802,7.5315,5150,0
+ACCS.US,D,20130830,000000,7.4844,7.579,7.4844,7.579,1584,0
+ACCS.US,D,20130903,000000,7.579,7.579,7.3422,7.579,5805,0
+ACCS.US,D,20130905,000000,7.579,7.579,7.3422,7.3422,1056,0
+ACCS.US,D,20130906,000000,7.2758,7.2758,7.0106,7.0483,5937,0
+ACCS.US,D,20130909,000000,6.9727,6.9727,6.9727,6.9727,243,0
+ACCS.US,D,20130910,000000,7.0106,7.0106,6.9157,6.9157,2264,0
+ACCS.US,D,20130911,000000,6.9252,7.0294,6.9252,7.0294,528,0
+ACCS.US,D,20130913,000000,7.1053,7.1053,7.1053,7.1053,159,0
+ACCS.US,D,20130919,000000,7.1053,7.1053,7.1053,7.1053,1478,0
+ACCS.US,D,20130924,000000,7.2947,7.5315,7.2947,7.5315,1268,0
+ACCS.US,D,20130925,000000,7.3894,7.3894,7.0863,7.0863,213,0
+ACCS.US,D,20130926,000000,7.3422,7.3516,7.3422,7.3516,1751,0
+ACCS.US,D,20130927,000000,7.3516,7.3516,7.3516,7.3516,1268,0
+ACCS.US,D,20130930,000000,7.0863,7.3422,5.7314,7.3422,5773,0
+ACCS.US,D,20131001,000000,6.1957,7.2474,6.1957,7.2474,14249,0
+ACCS.US,D,20131002,000000,7.0106,7.2474,6.9064,7.2474,1584,0
+ACCS.US,D,20131003,000000,7.1053,7.3422,7.0767,7.3422,5269,0
+ACCS.US,D,20131008,000000,7.579,7.579,7.1053,7.4746,5296,0
+ACCS.US,D,20131010,000000,7.5695,7.7685,7.4844,7.4844,36109,0
+ACCS.US,D,20131011,000000,7.6927,7.6927,7.2947,7.579,7389,0
+ACCS.US,D,20131014,000000,7.8156,7.8156,7.579,7.579,4568,0
+ACCS.US,D,20131015,000000,7.6736,7.8064,7.579,7.8064,3958,0
+ACCS.US,D,20131016,000000,7.7306,7.7306,7.579,7.579,4552,0
+ACCS.US,D,20131017,000000,7.3422,7.6262,7.3422,7.6262,1139,0
+ACCS.US,D,20131018,000000,7.5978,7.6547,7.5978,7.6547,9923,0
+ACCS.US,D,20131021,000000,7.7398,7.7398,7.579,7.579,25120,0
+ACCS.US,D,20131022,000000,7.6547,7.7115,7.6547,7.6736,9882,0
+ACCS.US,D,20131023,000000,7.579,7.7685,7.579,7.7685,31984,0
+ACCS.US,D,20131024,000000,7.8252,7.9199,7.6736,7.6736,20449,0
+ACCS.US,D,20131025,000000,8.0052,8.0052,7.7209,7.7872,15623,0
+ACCS.US,D,20131028,000000,7.9105,8.1947,7.8156,8.0621,17949,0
+ACCS.US,D,20131029,000000,8.1,8.1,8.0149,8.0528,1584,0
+ACCS.US,D,20131031,000000,8.1,8.1473,8.0621,8.1473,2357,0
+ACCS.US,D,20131101,000000,8.5263,9.378,8.3842,9.0951,22620,0
+ACCS.US,D,20131104,000000,9.2371,10.373,8.9527,9.662,24676,0
+ACCS.US,D,20131105,000000,9.662,10.165,9.378,9.662,8338,0
+ACCS.US,D,20131106,000000,9.378,9.473,9.2371,9.4641,11166,0
+ACCS.US,D,20131107,000000,9.189,9.2371,8.9527,8.9527,2876,0
+ACCS.US,D,20131108,000000,9.378,9.709,9.378,9.571,4903,0
+ACCS.US,D,20131111,000000,8.5263,9.815,8.5263,9.1421,14258,0
+ACCS.US,D,20131112,000000,9.473,9.473,9.2371,9.2846,2339,0
+ACCS.US,D,20131113,000000,9.473,9.473,9.473,9.473,2322,0
+ACCS.US,D,20131114,000000,9.473,9.473,9.2846,9.473,3999,0
+ACCS.US,D,20131115,000000,9.662,9.948,9.662,9.948,1056,0
+ACCS.US,D,20131118,000000,10.185,11.292,10.185,11.292,8114,0
+ACCS.US,D,20131119,000000,11.244,11.244,11.132,11.132,317,0
+ACCS.US,D,20131120,000000,10.687,10.687,10.421,10.61,1665,0
+ACCS.US,D,20131121,000000,10.61,11.123,10.421,10.421,4035,0
+ACCS.US,D,20131122,000000,10.136,10.326,8.3937,10.326,6916,0
+ACCS.US,D,20131125,000000,9.0094,10.012,9.0094,9.378,2855,0
+ACCS.US,D,20131126,000000,9.473,9.901,9.378,9.378,4436,0
+ACCS.US,D,20131127,000000,9.852,9.852,9.2846,9.2846,950,0
+ACCS.US,D,20131129,000000,9.1698,9.852,8.6208,9.852,3161,0
+ACCS.US,D,20131202,000000,9.378,9.473,9.2846,9.2846,1794,0
+ACCS.US,D,20131203,000000,9.852,9.852,8.5263,9.473,5489,0
+ACCS.US,D,20131204,000000,9.473,9.758,9.473,9.473,1268,0
+ACCS.US,D,20131206,000000,9.2371,9.473,9.2371,9.2371,1700,0
+ACCS.US,D,20131209,000000,9.473,9.473,8.8673,8.8673,1201,0
+ACCS.US,D,20131210,000000,8.9051,9.0951,8.9051,9.0951,2005,0
+ACCS.US,D,20131211,000000,8.9051,8.9051,8.9051,8.9051,105,0
+ACCS.US,D,20131212,000000,8.8293,9.189,8.8293,9.189,739,0
+ACCS.US,D,20131213,000000,9.189,9.189,8.6779,8.7158,8413,0
+ACCS.US,D,20131216,000000,8.8104,8.8104,8.8104,8.8104,1056,0
+ACCS.US,D,20131218,000000,9.189,9.189,8.7253,8.9051,6343,0
+ACCS.US,D,20131219,000000,8.7158,8.7158,8.7158,8.7158,105,0
+ACCS.US,D,20131223,000000,8.9906,8.9906,8.9906,8.9906,317,0
+ACCS.US,D,20131224,000000,8.9906,8.9906,8.9906,8.9906,105,0
+ACCS.US,D,20131226,000000,8.7347,8.9051,8.6208,8.9051,1794,0
+ACCS.US,D,20131227,000000,8.9051,9.2371,8.7631,8.7631,748,0
+ACCS.US,D,20131230,000000,8.7726,8.782,8.7726,8.782,739,0
+ACCS.US,D,20131231,000000,8.7726,9.2272,8.1473,9.2272,2295,0
+ACCS.US,D,20140102,000000,8.7631,8.7631,8.5735,8.6208,1370,0
+ACCS.US,D,20140103,000000,8.6208,8.6208,8.6208,8.6208,264,0
+ACCS.US,D,20140106,000000,8.6208,8.6208,8.6208,8.6208,1688,0
+ACCS.US,D,20140107,000000,8.4317,8.4317,8.4317,8.4317,950,0
+ACCS.US,D,20140109,000000,8.479,8.7158,8.2421,8.7158,1842,0
+ACCS.US,D,20140110,000000,8.5263,8.7158,8.5263,8.7158,1161,0
+ACCS.US,D,20140114,000000,8.2896,8.2896,8.2421,8.2421,1268,0
+ACCS.US,D,20140115,000000,8.441,8.441,8.1947,8.2896,5173,0
+ACCS.US,D,20140116,000000,8.3368,8.3368,8.2896,8.3368,7546,0
+ACCS.US,D,20140117,000000,8.2042,8.2421,8.1,8.1947,15200,0
+ACCS.US,D,20140121,000000,8.1,8.2704,8.1,8.1947,32427,0
+ACCS.US,D,20140122,000000,8.479,8.5263,8.479,8.5263,2373,0
+ACCS.US,D,20140123,000000,8.7158,8.7158,8.7158,8.7158,108,0
+ACCS.US,D,20140124,000000,8.441,8.441,8.441,8.441,105,0
+ACCS.US,D,20140127,000000,8.5263,8.5263,8.5263,8.5263,1056,0
+ACCS.US,D,20140128,000000,8.2989,8.2989,8.2989,8.2989,188,0
+ACCS.US,D,20140130,000000,8.3275,8.7158,8.2989,8.7158,2320,0
+ACCS.US,D,20140131,000000,8.5453,8.5453,8.5263,8.5263,1056,0
+ACCS.US,D,20140203,000000,8.5263,8.5263,8.3083,8.3083,1999,0
+ACCS.US,D,20140204,000000,8.4317,8.4317,8.4317,8.4317,317,0
+ACCS.US,D,20140206,000000,8.5642,8.7158,8.5642,8.7158,422,0
+ACCS.US,D,20140207,000000,8.8957,8.8957,8.8957,8.8957,162,0
+ACCS.US,D,20140210,000000,8.9051,8.9051,8.9051,8.9051,411,0
+ACCS.US,D,20140211,000000,8.9051,9.709,8.9051,9.571,12778,0
+ACCS.US,D,20140212,000000,9.671,9.852,9.4264,9.4264,2184,0
+ACCS.US,D,20140213,000000,9.4264,10.516,9.4264,9.852,19709,0
+ACCS.US,D,20140214,000000,10.27,10.27,9.0094,10.185,10265,0
+ACCS.US,D,20140218,000000,9.473,10.127,8.7631,9.901,16143,0
+ACCS.US,D,20140219,000000,9.3043,9.473,8.8104,9.189,6058,0
+ACCS.US,D,20140220,000000,8.5735,9.709,8.5735,9.473,5773,0
+ACCS.US,D,20140221,000000,9.3304,9.3304,9.3304,9.3304,1056,0
+ACCS.US,D,20140224,000000,9.3304,9.473,9.3304,9.4364,13864,0
+ACCS.US,D,20140225,000000,9.473,9.473,9.4264,9.4264,2771,0
+ACCS.US,D,20140226,000000,9.4551,9.4641,9.4551,9.4551,1811,0
+ACCS.US,D,20140227,000000,9.4551,9.473,9.4264,9.473,529,0
+ACCS.US,D,20140228,000000,9.473,9.473,9.473,9.473,1161,0
+ACCS.US,D,20140303,000000,9.571,9.617,9.571,9.617,2523,0
+ACCS.US,D,20140304,000000,9.617,9.617,9.571,9.571,1370,0
+ACCS.US,D,20140305,000000,9.378,9.378,9.3304,9.3304,2257,0
+ACCS.US,D,20140306,000000,9.3304,11.18,9.3304,11.084,19159,0
+ACCS.US,D,20140307,000000,11.606,11.843,11.273,11.843,22966,0
+ACCS.US,D,20140310,000000,12.306,13.255,12.222,12.78,9836,0
+ACCS.US,D,20140311,000000,12.646,13.026,11.606,12.033,23052,0
+ACCS.US,D,20140312,000000,12.033,12.033,11.737,11.737,1420,0
+ACCS.US,D,20140313,000000,11.843,11.843,10.61,10.85,7406,0
+ACCS.US,D,20140314,000000,10.421,11.606,10.373,11.51,3486,0
+ACCS.US,D,20140318,000000,11.843,11.843,11.843,11.843,170,0
+ACCS.US,D,20140319,000000,11.017,11.017,10.893,10.998,754,0
+ACCS.US,D,20140321,000000,10.85,11.132,10.85,11.017,1637,0
+ACCS.US,D,20140324,000000,11.036,11.036,10.658,10.658,3245,0
+ACCS.US,D,20140325,000000,10.562,11.036,10.562,11.036,2895,0
+ACCS.US,D,20140326,000000,10.893,10.942,10.893,10.942,3588,0
+ACCS.US,D,20140327,000000,10.913,10.942,10.893,10.893,4972,0
+ACCS.US,D,20140328,000000,10.893,10.893,10.893,10.893,27022,0
+ACCS.US,D,20140331,000000,11.008,11.008,10.893,11.008,317,0
+ACCS.US,D,20140401,000000,10.893,10.942,10.821,10.893,1812,0
+ACCS.US,D,20140404,000000,10.893,11.132,10.893,11.064,3012,0
+ACCS.US,D,20140407,000000,11.132,11.273,11.132,11.171,930,0
+ACCS.US,D,20140408,000000,11.312,11.312,10.893,10.893,4807,0
+ACCS.US,D,20140409,000000,10.893,10.893,10.85,10.893,836,0
+ACCS.US,D,20140411,000000,10.893,10.942,10.893,10.893,5637,0
+ACCS.US,D,20140414,000000,10.893,10.893,10.893,10.893,422,0
+ACCS.US,D,20140415,000000,10.893,10.893,10.893,10.893,1161,0
+ACCS.US,D,20140416,000000,10.903,10.903,10.893,10.893,422,0
+ACCS.US,D,20140417,000000,10.903,10.903,10.893,10.893,2218,0
+ACCS.US,D,20140422,000000,10.98,10.98,10.98,10.98,137,0
+ACCS.US,D,20140423,000000,10.99,11.017,10.893,10.99,7600,0
+ACCS.US,D,20140424,000000,10.99,10.99,10.893,10.893,12223,0
+ACCS.US,D,20140425,000000,10.893,10.893,10.893,10.893,4962,0
+ACCS.US,D,20140428,000000,11.055,11.558,11.055,11.225,6198,0
+ACCS.US,D,20140429,000000,11.273,11.415,11.162,11.415,950,0
+ACCS.US,D,20140430,000000,11.463,11.51,11.463,11.51,389,0
+ACCS.US,D,20140501,000000,11.225,11.369,11.132,11.369,1337,0
+ACCS.US,D,20140502,000000,11.379,11.606,11.379,11.606,650,0
+ACCS.US,D,20140505,000000,11.549,11.558,11.415,11.558,317,0
+ACCS.US,D,20140506,000000,11.369,11.369,11.273,11.359,317,0
+ACCS.US,D,20140507,000000,11.132,11.273,10.99,11.104,2018,0
+ACCS.US,D,20140508,000000,11.123,11.132,11.123,11.132,1688,0
+ACCS.US,D,20140509,000000,11.216,11.216,10.99,10.99,475,0
+ACCS.US,D,20140512,000000,10.903,10.923,10.811,10.821,9503,0
+ACCS.US,D,20140513,000000,10.884,10.893,10.752,10.801,1056,0
+ACCS.US,D,20140514,000000,10.85,10.85,10.752,10.752,1504,0
+ACCS.US,D,20140515,000000,10.752,10.752,10.488,10.488,10567,0
+ACCS.US,D,20140516,000000,10.742,10.752,10.732,10.752,317,0
+ACCS.US,D,20140519,000000,10.61,10.61,10.354,10.354,5720,0
+ACCS.US,D,20140520,000000,10.279,10.421,10.279,10.421,3378,0
+ACCS.US,D,20140521,000000,10.421,10.421,10.421,10.421,341,0
+ACCS.US,D,20140522,000000,10.289,10.289,10.279,10.279,2634,0
+ACCS.US,D,20140523,000000,10.289,10.289,10.289,10.289,213,0
+ACCS.US,D,20140527,000000,9.965,10.003,9.777,9.786,20910,0
+ACCS.US,D,20140528,000000,9.786,9.786,9.786,9.786,155,0
+ACCS.US,D,20140529,000000,9.948,9.948,9.2457,9.571,2479,0
+ACCS.US,D,20140530,000000,9.617,9.617,9.617,9.617,127,0
+ACCS.US,D,20140602,000000,9.571,10.781,9.473,10.411,8006,0
+ACCS.US,D,20140603,000000,10.421,10.47,10.185,10.47,2968,0
+ACCS.US,D,20140604,000000,10.971,10.971,10.658,10.893,580,0
+ACCS.US,D,20140605,000000,11.036,11.036,10.658,10.893,6569,0
+ACCS.US,D,20140606,000000,10.61,10.884,10.47,10.884,2110,0
+ACCS.US,D,20140609,000000,10.893,10.893,10.658,10.752,634,0
+ACCS.US,D,20140610,000000,10.752,10.893,10.668,10.893,739,0
+ACCS.US,D,20140611,000000,10.893,10.893,9.842,10.127,2761,0
+ACCS.US,D,20140612,000000,10.421,10.658,10.09,10.658,5260,0
+ACCS.US,D,20140613,000000,10.732,10.893,10.705,10.705,4241,0
+ACCS.US,D,20140616,000000,10.893,11.008,10.544,11.008,1364,0
+ACCS.US,D,20140617,000000,11.369,11.606,11.113,11.606,4841,0
+ACCS.US,D,20140618,000000,11.7,11.843,11.415,11.567,2280,0
+ACCS.US,D,20140619,000000,11.794,11.814,11.234,11.234,2945,0
+ACCS.US,D,20140620,000000,10.791,11.207,9.805,9.805,13994,0
+ACCS.US,D,20140623,000000,9.805,10.411,9.805,9.815,7171,0
+ACCS.US,D,20140624,000000,9.805,9.805,9.805,9.805,507,0
+ACCS.US,D,20140625,000000,9.511,9.691,9.4551,9.492,5946,0
+ACCS.US,D,20140626,000000,9.531,9.881,9.482,9.881,2239,0
+ACCS.US,D,20140627,000000,9.7,9.767,9.7,9.7,650,0
+ACCS.US,D,20140630,000000,9.815,9.852,9.581,9.691,4070,0
+ACCS.US,D,20140701,000000,9.709,9.767,9.709,9.767,1265,0
+ACCS.US,D,20140702,000000,9.571,9.581,9.571,9.581,422,0
+ACCS.US,D,20140703,000000,9.59,10.175,9.59,10.175,422,0
+ACCS.US,D,20140707,000000,9.709,9.709,9.709,9.709,223,0
+ACCS.US,D,20140710,000000,9.482,9.492,9.482,9.482,739,0
+ACCS.US,D,20140714,000000,9.7,9.709,9.691,9.691,1056,0
+ACCS.US,D,20140715,000000,9.625,9.662,9.0188,9.057,7689,0
+ACCS.US,D,20140716,000000,8.9242,9.0474,8.7158,9,12782,0
+ACCS.US,D,20140717,000000,8.9051,9.0951,8.7631,8.7631,11610,0
+ACCS.US,D,20140718,000000,8.7914,8.9527,8.7914,8.9527,361,0
+ACCS.US,D,20140721,000000,8.6967,8.6967,8.6967,8.6967,213,0
+ACCS.US,D,20140722,000000,8.602,8.602,8.3842,8.5263,4801,0
+ACCS.US,D,20140724,000000,8.4977,8.5167,8.3842,8.3842,3588,0
+ACCS.US,D,20140725,000000,8.2989,8.479,8.2896,8.479,2719,0
+ACCS.US,D,20140728,000000,8.4694,8.4694,8.4317,8.441,1543,0
+ACCS.US,D,20140729,000000,8.4694,8.4694,8.2896,8.4317,2332,0
+ACCS.US,D,20140731,000000,8.2896,8.2896,8.2421,8.2421,1011,0
+ACCS.US,D,20140801,000000,8.0528,8.0528,8.0528,8.0528,105,0
+ACCS.US,D,20140804,000000,8.0811,8.1473,7.8916,8.1473,4552,0
+ACCS.US,D,20140805,000000,8.2799,8.2799,8.2799,8.2799,519,0
+ACCS.US,D,20140806,000000,8.2515,8.479,8.2515,8.479,4549,0
+ACCS.US,D,20140807,000000,8.4317,8.5642,8.4317,8.5642,1799,0
+ACCS.US,D,20140808,000000,8.3559,8.3559,8.3559,8.3559,123,0
+ACCS.US,D,20140811,000000,8.3368,8.479,8.2896,8.3083,6123,0
+ACCS.US,D,20140812,000000,8.3461,8.4317,8.3461,8.4317,427,0
+ACCS.US,D,20140813,000000,8.5263,8.5263,8.4126,8.4126,739,0
+ACCS.US,D,20140814,000000,8.3275,10.582,8.3275,10.222,63637,0
+ACCS.US,D,20140815,000000,10.421,10.582,9.786,10.382,29221,0
+ACCS.US,D,20140818,000000,10.562,11.18,10.411,10.713,59871,0
+ACCS.US,D,20140819,000000,10.893,11.369,10.117,10.752,17608,0
+ACCS.US,D,20140820,000000,10.858,11.51,10.572,10.867,38038,0
+ACCS.US,D,20140821,000000,11.064,11.064,10.279,10.421,8285,0
+ACCS.US,D,20140822,000000,10.562,10.752,10.185,10.279,35709,0
+ACCS.US,D,20140825,000000,9.994,10.516,9.994,10.108,8732,0
+ACCS.US,D,20140826,000000,10.451,10.84,10.213,10.354,55440,0
+ACCS.US,D,20140827,000000,10.354,10.392,9.633,9.795,22729,0
+ACCS.US,D,20140828,000000,9.643,10.506,9.617,9.852,19487,0
+ACCS.US,D,20140829,000000,9.852,9.93,9.842,9.852,1866,0
+ACCS.US,D,20140902,000000,9.852,9.911,9.709,9.852,8881,0
+ACCS.US,D,20140903,000000,9.948,10.146,9.748,9.957,10292,0
+ACCS.US,D,20140904,000000,9.805,9.842,9.608,9.617,12085,0
+ACCS.US,D,20140905,000000,9.608,9.825,9.473,9.633,1816,0
+ACCS.US,D,20140908,000000,9.521,9.541,9,9.0951,5225,0
+ACCS.US,D,20140909,000000,9,9,9,9,303,0
+ACCS.US,D,20140910,000000,9,9,8.6683,8.7158,2970,0
+ACCS.US,D,20140911,000000,8.479,8.6116,8.3461,8.5263,5557,0
+ACCS.US,D,20140912,000000,8.5263,8.6116,8.5263,8.6116,537,0
+ACCS.US,D,20140915,000000,8.4126,8.5263,8.4126,8.5167,4617,0
+ACCS.US,D,20140916,000000,8.9148,8.9527,8.7631,8.8957,2849,0
+ACCS.US,D,20140918,000000,8.8391,8.9527,8.8391,8.9242,976,0
+ACCS.US,D,20140919,000000,8.5547,8.8011,8.1852,8.3179,1530,0
+ACCS.US,D,20140922,000000,8.2896,8.422,8.1947,8.3179,8284,0
+ACCS.US,D,20140923,000000,8.1947,8.4031,8.1947,8.3368,3384,0
+ACCS.US,D,20140924,000000,8.3654,8.3654,8.3368,8.3368,758,0
+ACCS.US,D,20140925,000000,8.1094,8.3559,7.9389,8.3559,3904,0
+ACCS.US,D,20140926,000000,8.2896,8.2896,8.2896,8.2896,172,0
+ACCS.US,D,20140929,000000,8.2896,8.4694,8.2421,8.3842,4999,0
+ACCS.US,D,20140930,000000,8.3842,8.3842,8.3275,8.3275,1343,0
+ACCS.US,D,20141001,000000,8.2896,8.3842,8.0528,8.2421,6180,0
+ACCS.US,D,20141002,000000,8.2042,8.2042,8.1947,8.2042,598,0
+ACCS.US,D,20141003,000000,8.2232,8.2232,8.2232,8.2232,1298,0
+ACCS.US,D,20141006,000000,8.2421,8.2421,8.2421,8.2421,262,0
+ACCS.US,D,20141007,000000,8.3275,8.7538,8.3275,8.5926,13835,0
+ACCS.US,D,20141008,000000,8.5263,8.602,8.479,8.5547,4443,0
+ACCS.US,D,20141009,000000,8.5832,8.6116,8.5263,8.5356,2430,0
+ACCS.US,D,20141010,000000,8.5263,8.5642,8.3842,8.5642,4650,0
+ACCS.US,D,20141013,000000,8.4505,8.4505,8.4505,8.4505,235,0
+ACCS.US,D,20141015,000000,8.3179,8.4031,8.3179,8.3842,639,0
+ACCS.US,D,20141017,000000,8.3368,8.3368,8.3368,8.3368,176,0
+ACCS.US,D,20141020,000000,8.0715,8.6305,8.0715,8.6305,317,0
+ACCS.US,D,20141021,000000,8.1567,8.6116,8.1567,8.6116,739,0
+ACCS.US,D,20141022,000000,8.9051,8.9051,8.9051,8.9051,105,0
+ACCS.US,D,20141024,000000,8.9051,8.9051,8.9051,8.9051,2112,0
+ACCS.US,D,20141027,000000,8.5263,8.7631,8.5263,8.7442,2347,0
+ACCS.US,D,20141029,000000,8.6208,8.6589,8.6208,8.6208,3356,0
+ACCS.US,D,20141030,000000,8.6495,9.473,8.6495,9.2846,26509,0
+ACCS.US,D,20141031,000000,9.0474,9.2846,8.8011,9.0094,1885,0
+ACCS.US,D,20141103,000000,9.1323,9.758,8.981,9.541,14199,0
+ACCS.US,D,20141104,000000,9.852,10.185,9.681,10.185,13845,0
+ACCS.US,D,20141105,000000,9.767,10.185,9.492,9.901,18165,0
+ACCS.US,D,20141106,000000,11.036,12.08,10.326,10.421,67659,0
+ACCS.US,D,20141107,000000,10.601,10.85,9.59,9.948,28133,0
+ACCS.US,D,20141110,000000,10.042,10.09,9,9.2176,27396,0
+ACCS.US,D,20141111,000000,9,9,8.2896,8.2896,13067,0
+ACCS.US,D,20141112,000000,8.479,8.5167,8.1947,8.1947,7398,0
+ACCS.US,D,20141113,000000,8.4126,8.7914,8.2896,8.4505,6088,0
+ACCS.US,D,20141114,000000,8.6208,9.2079,8.5832,8.82,23258,0
+ACCS.US,D,20141117,000000,8.9051,9.3304,8.5074,8.9051,26302,0
+ACCS.US,D,20141118,000000,8.5735,9.0474,8.5263,8.9051,33013,0
+ACCS.US,D,20141119,000000,8.8104,9.189,8.8104,9.0856,5094,0
+ACCS.US,D,20141120,000000,9.1421,9.189,9.1421,9.189,1163,0
+ACCS.US,D,20141121,000000,9.2272,9.2272,9.2272,9.2272,183,0
+ACCS.US,D,20141124,000000,9.2272,9.2272,9.2272,9.2272,1108,0
+ACCS.US,D,20141125,000000,9.0285,9.1048,9.0285,9.1048,2076,0
+ACCS.US,D,20141126,000000,9.1144,9.4166,8.8104,9.1144,34651,0
+ACCS.US,D,20141128,000000,8.8768,9.0474,8.8391,8.8391,1370,0
+ACCS.US,D,20141201,000000,8.981,9.1144,8.8104,9,1921,0
+ACCS.US,D,20141202,000000,8.8484,9.4078,8.6779,8.7726,33556,0
+ACCS.US,D,20141203,000000,8.7347,8.8864,8.6208,8.7347,11025,0
+ACCS.US,D,20141204,000000,8.8104,9.3225,8.7538,8.9336,41583,0
+ACCS.US,D,20141205,000000,8.8104,8.9242,8.6208,8.7538,2955,0
+ACCS.US,D,20141208,000000,8.6683,9.0665,8.6683,9.038,21621,0
+ACCS.US,D,20141209,000000,8.7631,9.2846,8.7631,8.9906,15243,0
+ACCS.US,D,20141210,000000,8.7442,9.189,8.7253,8.9714,23066,0
+ACCS.US,D,20141211,000000,8.9527,9,8.8293,9,3437,0
+ACCS.US,D,20141212,000000,9,9.2079,8.7253,8.7253,14388,0
+ACCS.US,D,20141215,000000,8.8673,9.057,8.782,8.9527,8102,0
+ACCS.US,D,20141216,000000,9.0474,9.0474,8.7726,8.7726,2234,0
+ACCS.US,D,20141217,000000,8.7726,8.7726,8.1473,8.2896,11851,0
+ACCS.US,D,20141218,000000,8.2896,8.6116,8.2137,8.2137,22409,0
+ACCS.US,D,20141219,000000,8.3937,8.7158,8.2799,8.6208,22614,0
+ACCS.US,D,20141222,000000,8.5263,8.5832,8.422,8.479,11505,0
+ACCS.US,D,20141223,000000,8.4505,8.4977,8.3559,8.3559,1830,0
+ACCS.US,D,20141224,000000,8.3461,8.3937,8.2611,8.3368,8836,0
+ACCS.US,D,20141226,000000,8.3368,9.0665,8.2421,8.9622,45504,0
+ACCS.US,D,20141229,000000,8.9622,9.2079,8.943,8.9622,64849,0
+ACCS.US,D,20141230,000000,9,9.0188,8.1473,8.5926,15904,0
+ACCS.US,D,20141231,000000,8.4885,8.4977,8.479,8.4885,3334,0
+ACCS.US,D,20150102,000000,8.3842,8.4505,8.2799,8.3461,11204,0
+ACCS.US,D,20150105,000000,8.2799,8.2896,8.1663,8.2042,2835,0
+ACCS.US,D,20150106,000000,8.1947,8.2232,8.0052,8.0905,12594,0
+ACCS.US,D,20150107,000000,8.0905,8.981,7.9199,8.943,73603,0
+ACCS.US,D,20150108,000000,8.8673,8.9622,8.7538,8.8579,36967,0
+ACCS.US,D,20150109,000000,8.9051,8.9051,8.8391,8.8484,7388,0
+ACCS.US,D,20150112,000000,8.8104,9.2846,8.782,9.0474,59264,0
+ACCS.US,D,20150113,000000,9.1421,9.2553,8.9148,9.1515,29754,0
+ACCS.US,D,20150114,000000,9.0951,9.4166,8.7347,8.9336,36711,0
+ACCS.US,D,20150115,000000,8.6495,9.2652,8.5832,8.5832,75020,0
+ACCS.US,D,20150116,000000,8.3368,9.2176,8.3368,8.6967,92058,0
+ACCS.US,D,20150120,000000,8.7158,10.003,8.3842,9.881,133688,0
+ACCS.US,D,20150121,000000,9.758,10.098,8.3461,8.9051,129471,0
+ACCS.US,D,20150122,000000,8.6208,8.9051,8.5547,8.8104,27360,0
+ACCS.US,D,20150123,000000,8.8579,8.9148,8.3368,8.8579,37467,0
+ACCS.US,D,20150126,000000,8.7158,9.3043,8.7158,9.2846,18884,0
+ACCS.US,D,20150127,000000,9.35,9.35,9.057,9.2652,6123,0
+ACCS.US,D,20150128,000000,9.0951,9.1698,8.9714,9.1698,5911,0
+ACCS.US,D,20150129,000000,9.1239,9.571,9.0856,9.473,6849,0
+ACCS.US,D,20150130,000000,9.662,10.582,9.0094,9.521,42029,0
+ACCS.US,D,20150202,000000,9.891,9.901,9.521,9.901,739,0
+ACCS.US,D,20150203,000000,9.862,9.862,9.862,9.862,304,0
+ACCS.US,D,20150204,000000,9.521,9.718,9,9.671,29113,0
+ACCS.US,D,20150205,000000,9.3304,9.957,9.2079,9.901,15625,0
+ACCS.US,D,20150206,000000,9.551,9.948,9.2272,9.881,15758,0
+ACCS.US,D,20150209,000000,9.652,10.85,9.4551,10.326,87054,0
+ACCS.US,D,20150210,000000,10.222,10.326,9.541,9.948,30458,0
+ACCS.US,D,20150211,000000,10.062,10.771,10.012,10.761,8661,0
+ACCS.US,D,20150212,000000,10.506,11.369,10.081,11.162,36688,0
+ACCS.US,D,20150213,000000,11.132,11.18,11.132,11.171,3588,0
+ACCS.US,D,20150217,000000,11.036,11.162,10.204,11.142,31834,0
+ACCS.US,D,20150218,000000,10.903,10.961,10.83,10.83,3272,0
+ACCS.US,D,20150219,000000,10.811,10.932,10.451,10.811,12230,0
+ACCS.US,D,20150220,000000,10.893,11.273,10.732,11.017,25076,0
+ACCS.US,D,20150223,000000,11.625,11.625,11.074,11.074,931,0
+ACCS.US,D,20150224,000000,11.104,11.104,11.008,11.008,5812,0
+ACCS.US,D,20150225,000000,11.064,11.064,9.738,9.758,41312,0
+ACCS.US,D,20150226,000000,9.758,10.421,9.671,10.307,53069,0
+ACCS.US,D,20150227,000000,10.25,10.562,10.136,10.562,26569,0
+ACCS.US,D,20150302,000000,10.572,11.501,10.421,11.036,55524,0
+ACCS.US,D,20150303,000000,11.19,11.225,10.811,10.811,8127,0
+ACCS.US,D,20150304,000000,11.008,11.008,10.46,10.46,3272,0
+ACCS.US,D,20150305,000000,10.232,10.232,9.4078,9.473,49295,0
+ACCS.US,D,20150306,000000,9.473,9.473,8.8579,8.8579,20056,0
+ACCS.US,D,20150309,000000,8.6208,9.0474,8.1663,8.2799,79380,0
+ACCS.US,D,20150310,000000,8.4317,8.5167,8.2989,8.3368,2218,0
+ACCS.US,D,20150311,000000,8.3461,8.5074,8.3461,8.4885,528,0
+ACCS.US,D,20150312,000000,8.6116,8.6116,8.3654,8.3937,12352,0
+ACCS.US,D,20150313,000000,8.2896,9.1421,8.0528,8.5453,40638,0
+ACCS.US,D,20150316,000000,8.441,8.5263,8.4031,8.5263,2638,0
+ACCS.US,D,20150317,000000,8.3745,8.46,8.2799,8.2799,2218,0
+ACCS.US,D,20150318,000000,8.3275,9.0665,8.2421,8.5074,50349,0
+ACCS.US,D,20150319,000000,8.782,8.8484,8.2421,8.2989,4116,0
+ACCS.US,D,20150320,000000,8.5453,8.6779,8.3559,8.4317,7072,0
+ACCS.US,D,20150323,000000,8.3461,8.4317,8.3368,8.3842,5489,0
+ACCS.US,D,20150324,000000,8.4317,8.4317,8.4317,8.4317,213,0
+ACCS.US,D,20150326,000000,8.3745,8.479,8.3368,8.3368,5489,0
+ACCS.US,D,20150327,000000,8.3461,8.3461,8.2896,8.2896,2110,0
+ACCS.US,D,20150330,000000,8.3745,8.479,8.3745,8.479,317,0
+ACCS.US,D,20150331,000000,8.5167,8.5356,8.2704,8.2704,3588,0
+ACCS.US,D,20150401,000000,8.2515,8.4317,7.8727,8.0336,4644,0
+ACCS.US,D,20150402,000000,8.1,8.1,7.5126,7.5126,21640,0
+ACCS.US,D,20150406,000000,7.579,8.043,7.1053,7.4844,22588,0
+ACCS.US,D,20150407,000000,7.6262,7.7779,7.2,7.3703,7596,0
+ACCS.US,D,20150408,000000,7.5505,7.7779,7.2283,7.2283,4855,0
+ACCS.US,D,20150409,000000,7.2947,7.5032,7.143,7.3703,12696,0
+ACCS.US,D,20150410,000000,7.3231,7.4936,7.0106,7.058,9501,0
+ACCS.US,D,20150413,000000,7.2094,7.3041,6.7735,6.8211,18998,0
+ACCS.US,D,20150414,000000,6.7168,6.7735,6.6315,6.6789,7496,0
+ACCS.US,D,20150415,000000,6.5935,6.7263,6.4514,6.5177,20357,0
+ACCS.US,D,20150416,000000,6.4895,7.2,6.3189,7.1904,65304,0
+ACCS.US,D,20150417,000000,7.1338,7.1904,6.6789,6.9157,11612,0
+ACCS.US,D,20150420,000000,6.859,6.859,6.6505,6.7357,5777,0
+ACCS.US,D,20150421,000000,6.9064,7.0483,6.9064,7.0483,369,0
+ACCS.US,D,20150422,000000,6.8211,6.8211,6.6884,6.6979,1499,0
+ACCS.US,D,20150423,000000,6.6315,6.7643,6.6315,6.7643,1794,0
+ACCS.US,D,20150424,000000,6.6315,6.641,6.6315,6.641,1794,0
+ACCS.US,D,20150427,000000,6.8211,6.8211,6.6505,6.6505,2110,0
+ACCS.US,D,20150428,000000,6.4514,6.7263,6.4514,6.6789,4962,0
+ACCS.US,D,20150429,000000,6.6789,6.6789,6.6789,6.6789,105,0
+ACCS.US,D,20150430,000000,6.5369,6.5935,6.4895,6.5935,3062,0
+ACCS.US,D,20150501,000000,6.499,6.5935,6.499,6.5935,2429,0
+ACCS.US,D,20150505,000000,6.5652,6.5935,6.499,6.5935,422,0
+ACCS.US,D,20150506,000000,6.499,6.5841,6.499,6.499,5178,0
+ACCS.US,D,20150507,000000,6.5085,6.5085,6.3947,6.4137,3404,0
+ACCS.US,D,20150508,000000,6.6315,6.6315,6.4895,6.4895,3167,0
+ACCS.US,D,20150511,000000,6.6884,6.7547,6.5841,6.5841,4750,0
+ACCS.US,D,20150512,000000,5.9684,6.9631,5.9207,6.6315,28908,0
+ACCS.US,D,20150513,000000,6.6315,7.3041,6.6315,7.2474,12453,0
+ACCS.US,D,20150514,000000,7.3138,7.4369,6.8684,7.2569,10661,0
+ACCS.US,D,20150515,000000,7.2474,7.5599,7.2474,7.4369,10248,0
+ACCS.US,D,20150518,000000,7.4369,7.5884,7.2474,7.4844,12890,0
+ACCS.US,D,20150519,000000,7.2947,7.4936,7.2474,7.2474,11188,0
+ACCS.US,D,20150520,000000,7.2474,7.2474,7.2474,7.2474,213,0
+ACCS.US,D,20150521,000000,7.2,7.2,7.2,7.2,1161,0
+ACCS.US,D,20150522,000000,7.4463,7.4463,7.2,7.2,2534,0
+ACCS.US,D,20150526,000000,7.2,7.2,7.2,7.2,3279,0
+ACCS.US,D,20150527,000000,7.2569,7.4936,7.2474,7.4936,2638,0
+ACCS.US,D,20150528,000000,7.5505,7.5599,7.4652,7.4652,422,0
+ACCS.US,D,20150529,000000,7.579,7.579,7.4844,7.579,7179,0
+ACCS.US,D,20150601,000000,7.522,7.522,7.4844,7.5126,950,0
+ACCS.US,D,20150602,000000,7.522,7.5315,7.522,7.5315,2505,0
+ACCS.US,D,20150604,000000,7.5126,7.5126,7.4844,7.4844,528,0
+ACCS.US,D,20150605,000000,7.4844,7.4844,7.4844,7.4844,105,0
+ACCS.US,D,20150608,000000,7.5032,7.6547,7.5032,7.6547,422,0
+ACCS.US,D,20150609,000000,7.6547,7.6547,7.579,7.6168,3064,0
+ACCS.US,D,20150610,000000,7.6168,7.6168,7.6168,7.6168,400,0
+ACCS.US,D,20150611,000000,7.6642,7.6642,7.5505,7.5505,635,0
+ACCS.US,D,20150612,000000,7.6927,7.6927,7.4844,7.579,844,0
+ACCS.US,D,20150615,000000,7.5884,7.5884,7.4844,7.4844,739,0
+ACCS.US,D,20150616,000000,7.6642,7.6642,7.4936,7.579,1268,0
+ACCS.US,D,20150617,000000,7.7493,7.7493,7.7209,7.7209,1370,0
+ACCS.US,D,20150618,000000,7.579,7.882,7.579,7.6262,4644,0
+ACCS.US,D,20150619,000000,7.4844,7.6831,7.4844,7.579,2849,0
+ACCS.US,D,20150622,000000,7.579,7.579,7.579,7.579,105,0
+ACCS.US,D,20150625,000000,7.579,7.579,7.579,7.579,105,0
+ACCS.US,D,20150626,000000,7.579,7.579,7.579,7.579,105,0
+ACCS.US,D,20150629,000000,7.579,7.579,7.579,7.579,105,0
+ACCS.US,D,20150701,000000,7.579,7.579,7.579,7.579,105,0
+ACCS.US,D,20150702,000000,7.4844,7.5315,7.4844,7.5315,739,0
+ACCS.US,D,20150706,000000,7.5315,7.5315,7.4844,7.4936,1478,0
+ACCS.US,D,20150707,000000,7.4936,7.4936,7.4936,7.4936,105,0
+ACCS.US,D,20150708,000000,7.4936,7.4936,7.4936,7.4936,105,0
+ACCS.US,D,20150713,000000,7.4844,7.4844,7.2947,7.2947,4644,0
+ACCS.US,D,20150714,000000,7.4746,7.4844,7.3516,7.3516,4433,0
+ACCS.US,D,20150715,000000,7.361,7.361,7.1715,7.1715,214,0
+ACCS.US,D,20150716,000000,7.1242,7.1242,7.1242,7.1242,1056,0
+ACCS.US,D,20150721,000000,7.1053,7.2,7.0294,7.0294,4750,0
+ACCS.US,D,20150722,000000,7.0294,7.0294,6.8684,6.8684,1478,0
+ACCS.US,D,20150724,000000,6.9631,6.9727,6.9631,6.9727,317,0
+ACCS.US,D,20150728,000000,7.0106,7.0106,7.0106,7.0106,1268,0
+ACCS.US,D,20150729,000000,6.8874,6.8874,6.859,6.8874,422,0
+ACCS.US,D,20150730,000000,6.7547,6.7547,6.7547,6.7547,213,0
+ACCS.US,D,20150731,000000,6.7263,6.7263,6.7263,6.7263,528,0
+ACCS.US,D,20150803,000000,6.7735,6.7735,6.7263,6.7263,636,0
+ACCS.US,D,20150804,000000,6.6315,6.6315,6.6315,6.6315,317,0
+ACCS.US,D,20150807,000000,6.1579,6.1579,5.9207,5.9207,5701,0
+ACCS.US,D,20150810,000000,6.0441,6.0536,5.9207,5.9207,6861,0
+ACCS.US,D,20150811,000000,5.9587,5.9587,5.8167,5.8167,422,0
+ACCS.US,D,20150812,000000,5.8167,5.8167,5.8167,5.8167,105,0
+ACCS.US,D,20150813,000000,5.8167,5.8167,5.8167,5.8167,105,0
+ACCS.US,D,20150814,000000,5.8167,5.8167,5.8167,5.8167,105,0
+ACCS.US,D,20150817,000000,5.656,5.6746,5.4473,5.4473,2110,0
+ACCS.US,D,20150818,000000,5.4948,5.4948,5.2198,5.4473,2638,0
+ACCS.US,D,20150819,000000,5.3527,5.3527,5.3527,5.3527,105,0
+ACCS.US,D,20150820,000000,5.504,5.504,5.504,5.504,105,0
+ACCS.US,D,20150821,000000,5.3716,5.3716,5.3716,5.3716,634,0
+ACCS.US,D,20150824,000000,5.2295,5.2295,4.9548,5.2106,1279,0
+ACCS.US,D,20150825,000000,5.2106,5.2106,5.2106,5.2106,105,0
+ACCS.US,D,20150826,000000,5.201,5.201,5.201,5.201,213,0
+ACCS.US,D,20150828,000000,5.3527,5.779,5.3527,5.779,2955,0
+ACCS.US,D,20150831,000000,5.779,5.779,5.5139,5.6652,5701,0
+ACCS.US,D,20150901,000000,5.5231,5.7314,5.5231,5.6842,7282,0
+ACCS.US,D,20150902,000000,5.5516,5.7314,5.5325,5.5613,11505,0
+ACCS.US,D,20150903,000000,5.6746,6.1579,5.6746,6.0915,26388,0
+ACCS.US,D,20150904,000000,6.1579,6.1672,6.1388,6.1579,1794,0
+ACCS.US,D,20150908,000000,6.281,6.7263,6.281,6.7263,3062,0
+ACCS.US,D,20150909,000000,6.8398,6.8778,6.7735,6.7735,9923,0
+ACCS.US,D,20150910,000000,6.6221,7.1053,6.6221,7.1053,1926,0
+ACCS.US,D,20150911,000000,7.1053,7.2947,6.859,7.02,10556,0
+ACCS.US,D,20150914,000000,7.1053,7.2,7.0957,7.1904,2955,0
+ACCS.US,D,20150915,000000,7.2,7.3516,7.1715,7.3041,1794,0
+ACCS.US,D,20150916,000000,7.2474,7.2474,7.0106,7.2,4644,0
+ACCS.US,D,20150917,000000,6.6315,7.0294,6.6315,7.0106,6122,0
+ACCS.US,D,20150918,000000,6.9064,9.948,6.8778,9.948,56263,0
+ACCS.US,D,20150921,000000,8.5735,8.5735,7.3988,7.4558,24912,0
+ACCS.US,D,20150922,000000,7.6075,7.6075,7.579,7.579,1584,0
+ACCS.US,D,20150923,000000,7.3988,7.5032,7.3988,7.5032,739,0
+ACCS.US,D,20150924,000000,7.3422,7.579,7.2661,7.5695,2694,0
+ACCS.US,D,20150925,000000,7.579,7.579,7.579,7.579,4855,0
+ACCS.US,D,20150928,000000,7.4369,7.5599,7.4369,7.4463,2879,0
+ACCS.US,D,20150929,000000,7.361,7.361,7.1053,7.2,11295,0
+ACCS.US,D,20150930,000000,7.4558,8.0528,7.3041,7.6927,10451,0
+ACCS.US,D,20151001,000000,7.5505,7.5505,7.2379,7.2379,4116,0
+ACCS.US,D,20151002,000000,7.418,7.4369,7.418,7.4369,1794,0
+ACCS.US,D,20151005,000000,7.2474,7.4272,7.2474,7.4272,1161,0
+ACCS.US,D,20151006,000000,7.3516,7.3516,7.3516,7.3516,528,0
+ACCS.US,D,20151007,000000,7.3802,7.579,7.3802,7.579,1688,0
+ACCS.US,D,20151008,000000,7.5978,7.5978,7.5695,7.579,3062,0
+ACCS.US,D,20151009,000000,7.579,7.579,7.579,7.579,105,0
+ACCS.US,D,20151012,000000,7.5032,7.5032,7.5032,7.5032,213,0
+ACCS.US,D,20151013,000000,7.5032,7.5032,7.5032,7.5032,105,0
+ACCS.US,D,20151014,000000,7.5032,7.5032,7.5032,7.5032,105,0
+ACCS.US,D,20151016,000000,7.5126,7.5126,7.5126,7.5126,1051,0
+ACCS.US,D,20151019,000000,7.3225,7.3416,7.3225,7.3416,1365,0
+ACCS.US,D,20151020,000000,7.3985,7.4177,7.3985,7.4177,1576,0
+ACCS.US,D,20151022,000000,7.3225,7.3225,7.3225,7.3225,8938,0
+ACCS.US,D,20151023,000000,7.3225,7.3225,7.3225,7.3225,105,0
+ACCS.US,D,20151026,000000,7.3034,7.3225,7.3034,7.3225,1473,0
+ACCS.US,D,20151027,000000,7.3225,7.3225,7.3225,7.3225,105,0
+ACCS.US,D,20151028,000000,7.3225,7.3889,7.3225,7.3889,420,0
+ACCS.US,D,20151029,000000,7.4936,7.7029,7.4936,7.6458,1787,0
+ACCS.US,D,20151030,000000,7.6743,7.7503,7.6647,7.7503,5151,0
+ACCS.US,D,20151102,000000,7.779,7.779,7.6743,7.6838,1167,0
+ACCS.US,D,20151103,000000,7.6647,7.798,7.6647,7.6647,631,0
+ACCS.US,D,20151104,000000,7.8454,7.8454,7.7123,7.7123,420,0
+ACCS.US,D,20151105,000000,7.7123,7.7123,7.7123,7.7123,105,0
+ACCS.US,D,20151106,000000,7.6647,7.6647,7.5032,7.5982,3365,0
+ACCS.US,D,20151109,000000,7.5982,7.5982,7.5982,7.5982,72,0
+ACCS.US,D,20151110,000000,7.4177,7.4177,6.8945,6.8945,5994,0
+ACCS.US,D,20151111,000000,6.8564,6.9233,6.8564,6.9233,736,0
+ACCS.US,D,20151112,000000,6.9233,6.9233,6.9233,6.9233,105,0
+ACCS.US,D,20151113,000000,6.7805,6.7805,6.6472,6.6567,1893,0
+ACCS.US,D,20151116,000000,6.609,6.609,6.5522,6.5522,1051,0
+ACCS.US,D,20151117,000000,6.6567,6.6567,6.4854,6.5902,947,0
+ACCS.US,D,20151118,000000,6.6472,6.6472,6.4571,6.4571,2102,0
+ACCS.US,D,20151119,000000,6.4666,6.4666,6.4474,6.4666,736,0
+ACCS.US,D,20151120,000000,6.4666,6.4666,5.8391,6.1432,4943,0
+ACCS.US,D,20151123,000000,6.286,6.4666,6.2763,6.4189,2102,0
+ACCS.US,D,20151124,000000,6.2478,6.2478,6.2478,6.2478,526,0
+ACCS.US,D,20151125,000000,6.2478,6.2478,6.2478,6.2478,105,0
+ACCS.US,D,20151127,000000,6.1052,6.1052,6.0386,6.0386,212,0
+ACCS.US,D,20151130,000000,5.8959,5.8959,5.7058,5.7058,631,0
+ACCS.US,D,20151201,000000,5.8676,6.1815,5.8676,6.0958,2524,0
+ACCS.US,D,20151202,000000,5.9625,5.9625,5.9625,5.9625,105,0
+ACCS.US,D,20151203,000000,5.9625,5.9625,5.9625,5.9625,10,0
+ACCS.US,D,20151204,000000,5.8007,5.8295,5.6961,5.8295,1578,0
+ACCS.US,D,20151207,000000,5.8295,5.8295,5.8295,5.8295,105,0
+ACCS.US,D,20151208,000000,5.7249,5.8197,5.7249,5.8197,2108,0
+ACCS.US,D,20151209,000000,5.7058,5.8197,5.7058,5.8197,1156,0
+ACCS.US,D,20151210,000000,5.7058,5.7154,5.4871,5.4871,5679,0
+ACCS.US,D,20151211,000000,5.5633,5.5633,5.3825,5.4871,5574,0
+ACCS.US,D,20151214,000000,5.6204,5.6581,5.6204,5.6581,501,0
+ACCS.US,D,20151215,000000,5.6581,5.6581,5.6581,5.6581,105,0
+ACCS.US,D,20151216,000000,5.7058,5.7058,5.6869,5.6869,2420,0
+ACCS.US,D,20151217,000000,5.5441,5.6012,5.5345,5.6012,526,0
+ACCS.US,D,20151218,000000,5.5441,5.5633,5.5345,5.5441,3051,0
+ACCS.US,D,20151221,000000,5.5441,5.5441,5.5441,5.5441,105,0
+ACCS.US,D,20151222,000000,5.5823,5.5823,5.5823,5.5823,526,0
+ACCS.US,D,20151223,000000,5.5345,5.5633,5.5345,5.5536,1682,0
+ACCS.US,D,20151224,000000,5.5823,5.6012,5.5823,5.5823,1171,0
+ACCS.US,D,20151228,000000,5.5823,5.6012,5.5345,5.5345,1451,0
+ACCS.US,D,20151229,000000,5.6663,5.6663,5.6663,5.6663,626,0
+ACCS.US,D,20151230,000000,5.5536,5.5536,5.5158,5.5267,1365,0
+ACCS.US,D,20151231,000000,5.5157,5.5157,5.5157,5.5157,128,0
+ACCS.US,D,20160104,000000,5.5157,5.5195,5.5157,5.5195,442,0
+ACCS.US,D,20160111,000000,5.5157,5.5157,5.5157,5.5157,1787,0
+ACCS.US,D,20160114,000000,5.3349,5.3349,5.1352,5.1352,1222,0
+ACCS.US,D,20160119,000000,5.0684,5.0684,4.877,4.877,523,0
+ACCS.US,D,20160120,000000,4.8292,4.8292,4.6666,4.6666,12655,0
+ACCS.US,D,20160122,000000,4.7622,4.7813,4.6619,4.7813,523,0
+ACCS.US,D,20160125,000000,4.8732,4.8732,4.8732,4.8732,137,0
+ACCS.US,D,20160128,000000,4.7911,4.7911,4.7911,4.7911,459,0
+ACCS.US,D,20160129,000000,4.7336,4.7336,4.7336,4.7336,164,0
+ACCS.US,D,20160202,000000,4.6858,4.6858,4.6858,4.6858,203,0
+ACCS.US,D,20160204,000000,4.8388,4.8388,4.7911,4.8388,348,0
+ACCS.US,D,20160205,000000,4.9343,4.9535,4.9343,4.9535,1045,0
+ACCS.US,D,20160218,000000,5.0684,5.0684,5.0684,5.0684,204,0
+ACCS.US,D,20160303,000000,5.164,5.164,5.134,5.1619,1846,0
+ACCS.US,D,20160304,000000,5.0107,5.0107,4.7813,4.7813,7969,0
+ACCS.US,D,20160308,000000,4.7813,4.9153,4.77,4.8292,16972,0
+ACCS.US,D,20160309,000000,4.877,5.0586,4.877,5.0586,5021,0
+ACCS.US,D,20160310,000000,5.0015,5.0015,4.9679,4.9679,1071,0
+ACCS.US,D,20160311,000000,5.0874,5.2403,5.0778,5.1161,9806,0
+ACCS.US,D,20160314,000000,5.0205,5.3073,5.0205,5.183,69340,0
+ACCS.US,D,20160315,000000,5.1734,5.3073,4.6763,5.2118,15149,0
+ACCS.US,D,20160316,000000,5.317,5.3361,5.2787,5.2787,314,0
+ACCS.US,D,20160317,000000,5.2119,5.3647,5.2119,5.3073,1183,0
+ACCS.US,D,20160318,000000,5.3073,5.3073,5.288,5.288,947,0
+ACCS.US,D,20160321,000000,5.2979,5.2979,5.2499,5.2979,630,0
+ACCS.US,D,20160322,000000,5.2979,5.3073,5.288,5.3073,1468,0
+ACCS.US,D,20160328,000000,5.1928,5.5943,5.1927,5.3647,11532,0
+ACCS.US,D,20160329,000000,5.3839,5.3934,5.3647,5.3647,8874,0
+ACCS.US,D,20160330,000000,5.4506,5.5081,5.4029,5.4223,6708,0
+ACCS.US,D,20160331,000000,5.3264,5.3361,5.2691,5.3073,836,0
+ACCS.US,D,20160401,000000,5.4029,5.4029,5.4029,5.4029,629,0
+ACCS.US,D,20160404,000000,5.4605,5.4605,5.4029,5.4029,5750,0
+ACCS.US,D,20160405,000000,5.3839,5.3934,5.3647,5.3839,2044,0
+ACCS.US,D,20160406,000000,5.2596,5.2596,5.2596,5.2596,119,0
+ACCS.US,D,20160408,000000,5.258,5.258,5.258,5.258,104,0
+ACCS.US,D,20160411,000000,5.2596,5.2596,5.2596,5.2596,419,0
+ACCS.US,D,20160412,000000,5.1353,5.2406,4.9725,5.2406,8360,0
+ACCS.US,D,20160414,000000,5.1352,5.3552,5.1352,5.3552,7098,0
+ACCS.US,D,20160415,000000,5.2596,5.2787,5.2596,5.2787,1033,0
+ACCS.US,D,20160419,000000,5.2405,5.2881,5.2405,5.2499,1273,0
+ACCS.US,D,20160420,000000,5.1928,5.2881,5.1928,5.2787,6509,0
+ACCS.US,D,20160421,000000,5.3172,5.3391,5.3075,5.3364,4915,0
+ACCS.US,D,20160425,000000,5.3201,5.3201,5.2306,5.2403,1457,0
+ACCS.US,D,20160426,000000,5.3172,5.3172,5.2404,5.3172,2264,0
+ACCS.US,D,20160427,000000,5.3182,5.3182,5.2881,5.2881,935,0
+ACCS.US,D,20160428,000000,5.3173,5.3173,5.2497,5.2497,1977,0
+ACCS.US,D,20160502,000000,5.1602,5.1602,5.0959,5.1152,689,0
+ACCS.US,D,20160503,000000,5.1056,5.1922,5.0959,5.1922,2304,0
+ACCS.US,D,20160504,000000,5.0959,5.2114,5.0672,5.2114,5208,0
+ACCS.US,D,20160506,000000,5.1922,5.2383,5.1922,5.2383,6864,0
+ACCS.US,D,20160509,000000,5.3459,5.4614,5.3459,5.4614,5390,0
+ACCS.US,D,20160510,000000,5.4324,5.9622,5.4324,5.9622,17938,0
+ACCS.US,D,20160511,000000,6.1537,6.192,6.1086,6.192,1087,0
+ACCS.US,D,20160512,000000,5.9998,6.1056,5.9998,6.1056,366,0
+ACCS.US,D,20160513,000000,5.9037,5.9229,5.9037,5.9037,2165,0
+ACCS.US,D,20160516,000000,5.9037,5.9037,5.5767,5.5767,12805,0
+ACCS.US,D,20160517,000000,5.5286,5.5286,5.3267,5.3267,1859,0
+ACCS.US,D,20160518,000000,5.2018,5.4804,5.1441,5.4804,2607,0
+ACCS.US,D,20160519,000000,5.3652,5.3844,5.2306,5.3844,2609,0
+ACCS.US,D,20160520,000000,5.5025,5.5286,5.4997,5.5286,10039,0
+ACCS.US,D,20160523,000000,5.7498,6.0094,5.7304,5.769,14041,0
+ACCS.US,D,20160524,000000,5.7691,6.0094,5.7691,5.9807,9281,0
+ACCS.US,D,20160525,000000,5.7518,5.7787,5.7518,5.7787,1146,0
+ACCS.US,D,20160527,000000,5.7691,5.7691,5.7422,5.7498,6476,0
+ACCS.US,D,20160531,000000,5.7691,6.0575,5.5094,6.0575,9514,0
+ACCS.US,D,20160601,000000,5.9133,6.2016,5.9133,6.2016,1374,0
+ACCS.US,D,20160602,000000,5.7691,5.8749,5.7691,5.8749,805,0
+ACCS.US,D,20160603,000000,5.971,6.1921,5.9613,6.0575,1872,0
+ACCS.US,D,20160606,000000,6.0768,6.2016,6.0575,6.2016,974,0
+ACCS.US,D,20160607,000000,6.2016,6.2016,6.096,6.096,875,0
+ACCS.US,D,20160608,000000,6.2016,6.2498,6.0431,6.1728,18022,0
+ACCS.US,D,20160609,000000,6.2016,6.2016,6.2016,6.2016,1144,0
+ACCS.US,D,20160610,000000,6.2016,6.2016,6.1632,6.1632,937,0
+ACCS.US,D,20160613,000000,5.8124,6.2498,5.7691,6.2498,3967,0
+ACCS.US,D,20160614,000000,6.1728,6.1728,5.7691,5.7691,21911,0
+ACCS.US,D,20160615,000000,6.0996,6.1537,5.8267,6.0671,7322,0
+ACCS.US,D,20160616,000000,5.9227,5.971,5.9227,5.971,1270,0
+ACCS.US,D,20160617,000000,6.0768,6.0768,5.8939,5.8939,5400,0
+ACCS.US,D,20160620,000000,6.0574,6.1105,5.971,5.971,3809,0
+ACCS.US,D,20160622,000000,6.1978,6.3776,6.1537,6.1537,14520,0
+ACCS.US,D,20160623,000000,6.1632,6.1921,6.1632,6.1921,971,0
+ACCS.US,D,20160624,000000,6.1537,6.1537,5.5094,5.7691,20346,0
+ACCS.US,D,20160627,000000,5.8653,5.8653,5.8653,5.8653,1041,0
+ACCS.US,D,20160629,000000,6.0211,6.24,6.0211,6.24,6244,0
+ACCS.US,D,20160630,000000,6.2306,6.2306,6.2306,6.2306,113,0
+ACCS.US,D,20160701,000000,6.1728,6.1728,6.1537,6.1537,3168,0
+ACCS.US,D,20160706,000000,6.2498,6.2498,6.1537,6.1826,3406,0
+ACCS.US,D,20160707,000000,6.1567,6.1567,6.1567,6.1567,237,0
+ACCS.US,D,20160708,000000,6.1537,6.2498,6.0031,6.194,8365,0
+ACCS.US,D,20160711,000000,6.2305,6.2306,6.2209,6.2209,1992,0
+ACCS.US,D,20160712,000000,6.2306,6.394,6.2306,6.394,1434,0
+ACCS.US,D,20160713,000000,6.4901,6.4901,5.8653,6.2306,3114,0
+ACCS.US,D,20160714,000000,6.2594,6.394,6.1153,6.394,6464,0
+ACCS.US,D,20160715,000000,6.4606,6.4606,6.096,6.3229,8166,0
+ACCS.US,D,20160718,000000,6.2115,6.3459,6.1537,6.3076,13543,0
+ACCS.US,D,20160719,000000,6.1056,6.3458,6.1056,6.3458,4267,0
+ACCS.US,D,20160720,000000,6.2883,6.3459,6.2883,6.3458,1327,0
+ACCS.US,D,20160721,000000,6.3847,6.4912,6.3401,6.4912,9008,0
+ACCS.US,D,20160722,000000,6.4554,6.5881,6.4428,6.5881,11943,0
+ACCS.US,D,20160725,000000,6.5881,6.5881,6.5871,6.5871,2011,0
+ACCS.US,D,20160726,000000,6.6394,6.966,6.6394,6.7432,2686,0
+ACCS.US,D,20160727,000000,6.8547,6.869,6.7241,6.782,3452,0
+ACCS.US,D,20160728,000000,6.782,6.9854,6.6851,6.9282,10466,0
+ACCS.US,D,20160729,000000,6.9757,6.9757,6.9757,6.9757,102,0
+ACCS.US,D,20160801,000000,6.9612,7.0242,6.9612,7.0242,1050,0
+ACCS.US,D,20160802,000000,7.0135,7.0145,6.9757,7.0046,2093,0
+ACCS.US,D,20160803,000000,6.8303,6.9757,6.685,6.9369,1627,0
+ACCS.US,D,20160804,000000,6.8313,6.9272,6.8303,6.8303,3030,0
+ACCS.US,D,20160805,000000,6.9642,7.0531,6.7167,7.0145,4228,0
+ACCS.US,D,20160808,000000,6.9999,7.063,6.9972,7.0531,6355,0
+ACCS.US,D,20160809,000000,7.1112,7.2567,7.1112,7.2082,3048,0
+ACCS.US,D,20160810,000000,7.343,7.7507,7.063,7.247,45921,0
+ACCS.US,D,20160811,000000,7.2857,7.6257,7.2857,7.4283,4352,0
+ACCS.US,D,20160812,000000,7.2179,7.4019,7.2179,7.2662,11944,0
+ACCS.US,D,20160815,000000,7.121,7.121,6.8557,6.966,14838,0
+ACCS.US,D,20160816,000000,6.9066,6.9272,6.8787,6.8787,2581,0
+ACCS.US,D,20160817,000000,7.0215,7.0215,6.8652,6.8652,1380,0
+ACCS.US,D,20160819,000000,6.7721,6.811,6.7334,6.7334,1515,0
+ACCS.US,D,20160822,000000,6.5397,6.685,6.5011,6.6753,13593,0
+ACCS.US,D,20160823,000000,6.7044,7.6006,6.6752,6.9272,35022,0
+ACCS.US,D,20160824,000000,6.8982,7.1307,6.2975,7.0531,18919,0
+ACCS.US,D,20160825,000000,7.1112,7.121,6.9272,6.9272,4764,0
+ACCS.US,D,20160826,000000,6.9766,7.121,6.9766,7.1017,3514,0
+ACCS.US,D,20160829,000000,7.2369,7.3148,7.1009,7.2662,15829,0
+ACCS.US,D,20160830,000000,7.247,7.2961,7.0242,7.0242,12825,0
+ACCS.US,D,20160831,000000,7.1307,7.2275,7.0337,7.0968,6353,0
+ACCS.US,D,20160901,000000,7.1161,7.1696,7.0243,7.0243,23147,0
+ACCS.US,D,20160902,000000,7.1696,7.1799,7.0242,7.0337,4877,0
+ACCS.US,D,20160906,000000,7.0242,7.2662,7.0242,7.0726,4911,0
+ACCS.US,D,20160907,000000,7.5377,7.5377,7.0242,7.063,43289,0
+ACCS.US,D,20160908,000000,7.1598,7.1696,7.0726,7.0726,6658,0
+ACCS.US,D,20160909,000000,7.1888,7.2082,7.1888,7.2082,550,0
+ACCS.US,D,20160912,000000,7.1403,7.1403,7.0242,7.0501,2993,0
+ACCS.US,D,20160913,000000,6.9766,7.0436,6.5494,7.0029,46247,0
+ACCS.US,D,20160914,000000,6.9369,7.0726,6.7238,6.966,9732,0
+ACCS.US,D,20160915,000000,6.9467,7.6054,6.8013,7.385,24950,0
+ACCS.US,D,20160916,000000,7.3632,7.7315,6.811,6.811,40181,0
+ACCS.US,D,20160919,000000,6.8595,7.2179,6.8207,6.8982,25296,0
+ACCS.US,D,20160920,000000,6.782,7.1888,6.782,6.9854,58243,0
+ACCS.US,D,20160921,000000,6.9757,7.0822,6.685,6.9176,44261,0
+ACCS.US,D,20160922,000000,6.811,6.9272,6.782,6.8207,5729,0
+ACCS.US,D,20160923,000000,6.8885,6.9369,6.811,6.8399,1344,0
+ACCS.US,D,20160926,000000,6.9176,7.0046,6.9176,6.966,1996,0
+ACCS.US,D,20160927,000000,6.966,7.0436,6.8787,6.9854,4002,0
+ACCS.US,D,20160928,000000,6.9952,7.0436,6.9369,7.0046,1936,0
+ACCS.US,D,20160929,000000,6.8399,7.0822,6.8013,7.0822,1846,0
+ACCS.US,D,20160930,000000,7.0337,7.2179,7.0242,7.1258,12956,0
+ACCS.US,D,20161003,000000,7.0145,7.0726,7.0046,7.0726,533,0
+ACCS.US,D,20161004,000000,6.9562,7.2097,6.9176,7.1791,7987,0
+ACCS.US,D,20161005,000000,7.0406,7.0406,6.9757,7.0242,3205,0
+ACCS.US,D,20161006,000000,7.0436,7.1985,6.5881,6.9854,16022,0
+ACCS.US,D,20161010,000000,7.0056,7.1307,7.0056,7.1307,1218,0
+ACCS.US,D,20161011,000000,6.9952,7.217,6.9265,7.0551,5937,0
+ACCS.US,D,20161012,000000,7.0243,7.0243,7.0243,7.0243,103,0
+ACCS.US,D,20161013,000000,7.0939,7.0939,7.0249,7.0249,3351,0
+ACCS.US,D,20161014,000000,7.0242,7.1908,7.0242,7.1908,2836,0
+ACCS.US,D,20161017,000000,7.0726,7.5086,7.0726,7.3148,15782,0
+ACCS.US,D,20161018,000000,7.2662,7.4601,7.2662,7.4118,7998,0
+ACCS.US,D,20161019,000000,7.5569,7.7993,7.5521,7.7024,14294,0
+ACCS.US,D,20161020,000000,7.7071,7.727,7.3124,7.4342,21294,0
+ACCS.US,D,20161021,000000,7.6975,7.6975,7.4099,7.4539,13236,0
+ACCS.US,D,20161024,000000,7.6048,7.751,7.6048,7.751,1093,0
+ACCS.US,D,20161025,000000,7.6535,7.751,7.6535,7.751,4136,0
+ACCS.US,D,20161026,000000,7.751,7.7999,7.751,7.7802,1420,0
+ACCS.US,D,20161027,000000,7.79,7.7999,7.7024,7.751,4513,0
+ACCS.US,D,20161028,000000,7.7461,7.8485,7.7461,7.8485,3718,0
+ACCS.US,D,20161031,000000,7.7024,7.7949,7.7024,7.7024,974,0
+ACCS.US,D,20161101,000000,7.7024,7.7999,7.7024,7.7999,7554,0
+ACCS.US,D,20161102,000000,7.7993,7.8485,7.7993,7.8485,12182,0
+ACCS.US,D,20161103,000000,7.7999,8.1314,7.7999,8.0435,10198,0
+ACCS.US,D,20161104,000000,7.751,7.751,7.556,7.556,14776,0
+ACCS.US,D,20161107,000000,7.7024,7.7169,7.7024,7.7169,5378,0
+ACCS.US,D,20161108,000000,7.751,7.751,7.4342,7.4342,26812,0
+ACCS.US,D,20161109,000000,7.5024,7.751,7.4878,7.7071,17614,0
+ACCS.US,D,20161110,000000,7.6845,7.7024,7.561,7.6535,20879,0
+ACCS.US,D,20161111,000000,7.6535,7.6535,6.9711,7.1661,20904,0
+ACCS.US,D,20161114,000000,7.0685,7.1173,7.0199,7.0685,2324,0
+ACCS.US,D,20161115,000000,7.1661,7.2148,7.1076,7.2148,15701,0
+ACCS.US,D,20161116,000000,7.0685,7.2148,7.0685,7.2148,925,0
+ACCS.US,D,20161117,000000,7.1173,7.2148,7.0685,7.0685,20963,0
+ACCS.US,D,20161118,000000,7.1147,7.1661,7.0199,7.0199,50848,0
+ACCS.US,D,20161121,000000,7.0685,7.2636,7.0685,7.2148,11559,0
+ACCS.US,D,20161122,000000,7.361,7.8973,7.1661,7.8973,2731,0
+ACCS.US,D,20161123,000000,7.8973,8.5049,7.751,7.9947,13792,0
+ACCS.US,D,20161125,000000,8.1898,8.1898,7.8973,8.0435,10156,0
+ACCS.US,D,20161128,000000,8.0435,8.0922,7.6048,7.6535,6373,0
+ACCS.US,D,20161129,000000,7.8485,8.2873,7.7999,8.2873,16277,0
+ACCS.US,D,20161130,000000,8.1898,8.2873,8.0971,8.1898,3839,0
+ACCS.US,D,20161201,000000,8.1898,8.2381,7.7024,7.8838,14330,0
+ACCS.US,D,20161202,000000,8.0435,8.141,8.0435,8.141,6667,0
+ACCS.US,D,20161205,000000,8.2081,8.4918,8.141,8.141,15088,0
+ACCS.US,D,20161206,000000,8.141,8.3851,8.0922,8.2385,34097,0
+ACCS.US,D,20161207,000000,8.2385,8.2385,8.141,8.1898,34884,0
+ACCS.US,D,20161208,000000,8.2385,8.8723,7.9947,8.7748,82673,0
+ACCS.US,D,20161209,000000,8.7748,9.1327,8.4822,8.4822,9424,0
+ACCS.US,D,20161212,000000,8.5798,9.0185,8.4822,8.531,36493,0
+ACCS.US,D,20161213,000000,8.4335,8.6773,8.3848,8.6284,7597,0
+ACCS.US,D,20161214,000000,8.6284,8.7748,8.6284,8.6773,6624,0
+ACCS.US,D,20161215,000000,8.7261,8.7261,8.6284,8.6284,1477,0
+ACCS.US,D,20161216,000000,8.7261,8.8236,8.6284,8.8236,4390,0
+ACCS.US,D,20161219,000000,8.7261,8.8357,8.4335,8.6284,2052,0
+ACCS.US,D,20161220,000000,8.531,8.5798,8.531,8.5798,3745,0
+ACCS.US,D,20161221,000000,8.531,8.5798,8.531,8.531,21612,0
+ACCS.US,D,20161223,000000,8.6346,8.6705,8.6284,8.6705,3165,0
+ACCS.US,D,20161227,000000,8.6284,8.6284,8.531,8.531,616,0
+ACCS.US,D,20161228,000000,8.6284,8.6284,8.531,8.531,2984,0
+ACCS.US,D,20161229,000000,8.531,8.6284,8.531,8.6284,2973,0
+ACCS.US,D,20161230,000000,8.6284,9.0185,8.6284,8.7748,3995,0
+ACCS.US,D,20170103,000000,8.7261,8.7261,8.531,8.6773,1314,0
+ACCS.US,D,20170104,000000,8.6773,8.6773,8.6687,8.6687,1359,0
+ACCS.US,D,20170105,000000,8.7261,8.7261,8.4335,8.6284,828,0
+ACCS.US,D,20170110,000000,8.6773,8.7261,8.6773,8.7016,1492,0
+ACCS.US,D,20170111,000000,8.7261,8.7748,8.4384,8.7748,17226,0
+ACCS.US,D,20170117,000000,8.7748,8.9696,8.5798,8.6773,1765,0
+ACCS.US,D,20170118,000000,8.5798,8.8236,8.531,8.8236,3583,0
+ACCS.US,D,20170119,000000,8.8236,8.8236,8.6274,8.6765,3575,0
+ACCS.US,D,20170120,000000,8.9265,8.9483,8.9216,8.9216,930,0
+ACCS.US,D,20170123,000000,9.0242,9.0242,8.8726,8.8726,1938,0
+ACCS.US,D,20170124,000000,9.0196,9.0196,8.6765,8.6765,725,0
+ACCS.US,D,20170125,000000,8.9086,8.9086,8.5784,8.7255,2454,0
+ACCS.US,D,20170126,000000,8.8236,8.9704,8.4803,8.9704,2375,0
+ACCS.US,D,20170130,000000,8.9704,8.9704,8.7255,8.7745,1796,0
+ACCS.US,D,20170201,000000,8.7745,9.0196,8.6765,9.0196,2751,0
+ACCS.US,D,20170202,000000,8.9216,8.9216,8.4315,8.7255,6135,0
+ACCS.US,D,20170203,000000,8.8236,8.9216,8.8236,8.8726,796,0
+ACCS.US,D,20170206,000000,8.7745,8.7745,8.7745,8.7745,1532,0
+ACCS.US,D,20170207,000000,8.8236,10.442,8.8236,9.903,68406,0
+ACCS.US,D,20170208,000000,10.197,10.197,9.705,9.754,18627,0
+ACCS.US,D,20170209,000000,9.618,9.754,9.609,9.754,2686,0
+ACCS.US,D,20170210,000000,9.853,10.245,9.614,10.097,11693,0
+ACCS.US,D,20170213,000000,10.197,10.197,9.853,10.049,3950,0
+ACCS.US,D,20170214,000000,10,10.049,9.853,10.049,3711,0
+ACCS.US,D,20170215,000000,10.049,10.637,10.044,10.637,14802,0
+ACCS.US,D,20170216,000000,10.392,11.274,10.392,10.637,86914,0
+ACCS.US,D,20170217,000000,10.588,10.637,10.049,10.637,5639,0
+ACCS.US,D,20170221,000000,10.491,10.98,10,10.98,8823,0
+ACCS.US,D,20170222,000000,10.834,10.834,10.049,10.245,12701,0
+ACCS.US,D,20170223,000000,10,10.075,9.804,9.804,7411,0
+ACCS.US,D,20170224,000000,9.903,10.049,9.903,10.049,2494,0
+ACCS.US,D,20170227,000000,9.951,10.392,9.804,9.903,4161,0
+ACCS.US,D,20170228,000000,9.804,10.147,9.804,10.049,25887,0
+ACCS.US,D,20170301,000000,10.491,10.637,9.947,10.491,63105,0
+ACCS.US,D,20170302,000000,10.343,10.343,10,10,61767,0
+ACCS.US,D,20170303,000000,10.294,10.343,10,10,58037,0
+ACCS.US,D,20170306,000000,10.197,10.245,9.903,9.951,5271,0
+ACCS.US,D,20170307,000000,10.147,10.147,10.049,10.049,867,0
+ACCS.US,D,20170308,000000,10.097,10.147,10.097,10.147,1332,0
+ACCS.US,D,20170310,000000,10.147,10.294,9.903,10.294,27921,0
+ACCS.US,D,20170313,000000,10.343,10.343,9.804,9.89,32862,0
+ACCS.US,D,20170314,000000,9.804,10.343,9.804,10.343,37702,0
+ACCS.US,D,20170315,000000,10.294,10.343,10.097,10.343,37978,0
+ACCS.US,D,20170316,000000,10.343,10.392,10.294,10.392,2646,0
+ACCS.US,D,20170317,000000,10.392,10.442,10.197,10.197,47243,0
+ACCS.US,D,20170320,000000,10.049,10.539,9.853,10.197,67137,0
+ACCS.US,D,20170321,000000,10.197,10.343,10.097,10.189,52689,0
+ACCS.US,D,20170322,000000,10.275,10.275,10,10,3957,0
+ACCS.US,D,20170323,000000,9.951,10,9.951,10,1885,0
+ACCS.US,D,20170324,000000,9.951,9.951,9.4116,9.754,28326,0
+ACCS.US,D,20170327,000000,9.705,9.754,9.51,9.705,4551,0
+ACCS.US,D,20170328,000000,9.705,9.754,9.705,9.754,7157,0
+ACCS.US,D,20170329,000000,9.754,9.754,9.754,9.754,2645,0
+ACCS.US,D,20170330,000000,9.853,10.392,9.754,10.294,29490,0
+ACCS.US,D,20170331,000000,10.392,10.588,10.343,10.539,47954,0
+ACCS.US,D,20170403,000000,10.588,11.47,10.58,11.078,47897,0
+ACCS.US,D,20170404,000000,11.3,11.519,11.274,11.47,41044,0
+ACCS.US,D,20170405,000000,11.569,11.618,11.178,11.221,30310,0
+ACCS.US,D,20170406,000000,10.883,11.128,10.625,10.834,27206,0
+ACCS.US,D,20170407,000000,10.834,11.128,10.735,11.128,3641,0
+ACCS.US,D,20170410,000000,11.274,11.519,11.269,11.274,15666,0
+ACCS.US,D,20170411,000000,11.178,11.417,11.178,11.274,72945,0
+ACCS.US,D,20170412,000000,11.274,11.422,11.274,11.373,16989,0
+ACCS.US,D,20170413,000000,11.43,11.43,11.422,11.422,562,0
+ACCS.US,D,20170417,000000,11.618,11.618,11.519,11.618,4151,0
+ACCS.US,D,20170418,000000,11.519,11.519,11.178,11.422,5016,0
+ACCS.US,D,20170419,000000,11.47,11.618,11.373,11.569,5139,0
+ACCS.US,D,20170420,000000,11.569,11.668,11.519,11.618,3090,0
+ACCS.US,D,20170421,000000,11.569,11.618,11.421,11.618,3132,0
+ACCS.US,D,20170424,000000,11.618,11.643,11.273,11.273,6935,0
+ACCS.US,D,20170425,000000,11.421,11.618,11.372,11.544,6829,0
+ACCS.US,D,20170426,000000,11.47,11.519,11.273,11.47,4895,0
+ACCS.US,D,20170427,000000,11.421,11.47,11.372,11.47,3049,0
+ACCS.US,D,20170428,000000,11.47,11.47,11.322,11.47,91101,0
+ACCS.US,D,20170501,000000,11.47,11.47,11.421,11.47,2269,0
+ACCS.US,D,20170502,000000,11.47,11.47,11.372,11.47,1139,0
+ACCS.US,D,20170503,000000,11.372,11.416,11.126,11.416,17504,0
+ACCS.US,D,20170504,000000,11.372,11.421,11.176,11.322,2118,0
+ACCS.US,D,20170505,000000,11.322,11.668,11.322,11.519,39136,0
+ACCS.US,D,20170508,000000,11.47,11.913,11.47,11.864,20958,0
+ACCS.US,D,20170509,000000,11.815,12.062,11.815,11.913,15412,0
+ACCS.US,D,20170510,000000,11.913,12.012,11.89,11.994,10289,0
+ACCS.US,D,20170511,000000,11.913,12.302,11.913,12.257,16958,0
+ACCS.US,D,20170512,000000,12.208,12.307,12.062,12.121,36323,0
+ACCS.US,D,20170515,000000,12.159,12.307,12.11,12.11,4990,0
+ACCS.US,D,20170516,000000,12.11,12.159,11.962,12.159,41657,0
+ACCS.US,D,20170517,000000,12.11,12.159,12.11,12.159,2533,0
+ACCS.US,D,20170518,000000,12.11,12.14,12.062,12.11,4084,0
+ACCS.US,D,20170519,000000,12.012,12.159,12.012,12.11,4921,0
+ACCS.US,D,20170522,000000,11.913,12.159,11.913,12.141,5175,0
+ACCS.US,D,20170523,000000,12.11,12.159,12.062,12.062,6372,0
+ACCS.US,D,20170524,000000,12.208,12.208,12.067,12.11,8089,0
+ACCS.US,D,20170525,000000,12.159,12.307,12.11,12.307,15393,0
+ACCS.US,D,20170526,000000,12.307,12.652,12.307,12.652,13407,0
+ACCS.US,D,20170530,000000,12.8,13.537,12.751,13.046,13087,0
+ACCS.US,D,20170531,000000,13.489,13.489,12.652,12.701,58191,0
+ACCS.US,D,20170601,000000,12.208,12.657,12.11,12.357,30505,0
+ACCS.US,D,20170602,000000,12.441,13.046,12.257,12.257,8240,0
+ACCS.US,D,20170605,000000,12.553,12.996,12.553,12.8,6058,0
+ACCS.US,D,20170606,000000,12.8,12.946,12.701,12.751,10955,0
+ACCS.US,D,20170607,000000,12.701,12.8,12.652,12.652,4650,0
+ACCS.US,D,20170608,000000,12.698,12.8,12.698,12.8,7404,0
+ACCS.US,D,20170609,000000,12.775,12.776,12.751,12.751,4704,0
+ACCS.US,D,20170612,000000,12.751,12.751,12.652,12.751,1509,0
+ACCS.US,D,20170613,000000,12.756,12.897,12.503,12.652,6090,0
+ACCS.US,D,20170614,000000,12.553,12.8,12.553,12.701,2944,0
+ACCS.US,D,20170615,000000,12.8,12.8,12.652,12.701,3275,0
+ACCS.US,D,20170616,000000,12.751,12.8,12.257,12.257,13874,0
+ACCS.US,D,20170619,000000,12.407,12.652,12.407,12.503,900,0
+ACCS.US,D,20170620,000000,12.602,12.602,12.407,12.407,868,0
+ACCS.US,D,20170621,000000,12.652,12.652,12.407,12.407,591,0
+ACCS.US,D,20170622,000000,12.407,12.413,12.307,12.307,7338,0
+ACCS.US,D,20170623,000000,12.307,12.996,12.307,12.996,11850,0
+ACCS.US,D,20170626,000000,12.946,13.095,12.775,13.046,4774,0
+ACCS.US,D,20170627,000000,13.046,13.046,12.897,12.897,1933,0
+ACCS.US,D,20170628,000000,13.046,13.046,12.849,12.897,2706,0
+ACCS.US,D,20170629,000000,12.897,12.907,12.8,12.849,967,0
+ACCS.US,D,20170630,000000,12.849,12.849,12.721,12.721,2141,0
+ACCS.US,D,20170703,000000,12.946,12.946,12.357,12.553,2710,0
+ACCS.US,D,20170705,000000,12.553,12.632,12.503,12.553,1697,0
+ACCS.US,D,20170706,000000,12.553,12.602,12.553,12.558,1750,0
+ACCS.US,D,20170707,000000,12.602,12.8,12.602,12.641,3062,0
+ACCS.US,D,20170710,000000,12.503,12.602,12.503,12.602,1718,0
+ACCS.US,D,20170711,000000,12.602,12.602,12.602,12.602,203,0
+ACCS.US,D,20170713,000000,12.357,12.602,12.357,12.602,810,0
+ACCS.US,D,20170714,000000,12.357,12.602,12.357,12.558,1839,0
+ACCS.US,D,20170717,000000,12.553,12.553,12.407,12.431,3900,0
+ACCS.US,D,20170718,000000,12.407,12.407,12.11,12.128,2826,0
+ACCS.US,D,20170719,000000,12.012,12.302,11.47,12.302,9503,0
+ACCS.US,D,20170720,000000,12.307,12.357,12.257,12.257,12063,0
+ACCS.US,D,20170721,000000,12.224,12.407,12.224,12.357,11950,0
+ACCS.US,D,20170725,000000,12.357,12.554,12.257,12.319,3328,0
+ACCS.US,D,20170726,000000,12.257,12.257,12.257,12.257,281,0
+ACCS.US,D,20170727,000000,12.307,12.307,12.307,12.307,351,0
+ACCS.US,D,20170728,000000,12.257,12.299,12.257,12.257,845,0
+ACCS.US,D,20170731,000000,12.257,12.456,12.257,12.456,803,0
+ACCS.US,D,20170801,000000,12.357,12.357,12.307,12.307,506,0
+ACCS.US,D,20170802,000000,12.357,12.357,12.307,12.357,3765,0
+ACCS.US,D,20170803,000000,12.407,12.407,12.357,12.357,3029,0
+ACCS.US,D,20170804,000000,12.407,12.407,12.357,12.357,2146,0
+ACCS.US,D,20170807,000000,12.357,12.407,12.357,12.407,1474,0
+ACCS.US,D,20170808,000000,12.357,12.407,12.257,12.316,7856,0
+ACCS.US,D,20170809,000000,12.257,12.357,11.862,12.257,4986,0
+ACCS.US,D,20170810,000000,12.357,12.362,12.357,12.357,4928,0
+ACCS.US,D,20170811,000000,12.357,12.357,12.297,12.357,1376,0
+ACCS.US,D,20170814,000000,12.407,12.407,12.281,12.357,4172,0
+ACCS.US,D,20170815,000000,12.357,12.357,12.282,12.282,5457,0
+ACCS.US,D,20170816,000000,12.357,12.357,12.357,12.357,954,0
+ACCS.US,D,20170817,000000,12.357,12.456,12.357,12.456,3198,0
+ACCS.US,D,20170818,000000,12.362,12.456,12.307,12.357,7149,0
+ACCS.US,D,20170821,000000,12.307,12.357,12.307,12.357,933,0
+ACCS.US,D,20170822,000000,12.362,12.362,12.357,12.357,6985,0
+ACCS.US,D,20170823,000000,12.357,12.407,12.357,12.357,6215,0
+ACCS.US,D,20170824,000000,12.357,12.357,12.357,12.357,4609,0
+ACCS.US,D,20170825,000000,12.357,12.357,12.257,12.282,5073,0
+ACCS.US,D,20170828,000000,12.402,12.407,12.307,12.307,11138,0
+ACCS.US,D,20170829,000000,12.357,12.357,12.357,12.357,4249,0
+ACCS.US,D,20170830,000000,12.357,12.357,12.357,12.357,7160,0
+ACCS.US,D,20170831,000000,12.357,12.414,12.357,12.407,928,0
+ACCS.US,D,20170901,000000,12.357,12.357,12.357,12.357,2218,0
+ACCS.US,D,20170905,000000,12.357,12.357,12.357,12.357,578,0
+ACCS.US,D,20170906,000000,12.357,12.554,12.357,12.456,40812,0
+ACCS.US,D,20170907,000000,12.456,12.456,12.307,12.362,18043,0
+ACCS.US,D,20170908,000000,12.357,12.456,12.357,12.456,1173,0
+ACCS.US,D,20170911,000000,12.456,12.753,12.456,12.753,664,0
+ACCS.US,D,20170912,000000,12.653,12.753,12.648,12.648,818,0
+ACCS.US,D,20170913,000000,12.851,12.867,12.826,12.867,1113,0
+ACCS.US,D,20170914,000000,12.753,12.812,12.407,12.703,5517,0
+ACCS.US,D,20170915,000000,12.802,12.802,12.504,12.504,2765,0
+ACCS.US,D,20170918,000000,12.603,12.802,12.603,12.802,338,0
+ACCS.US,D,20170919,000000,12.851,12.851,12.851,12.851,183,0
+ACCS.US,D,20170920,000000,12.851,12.851,12.851,12.851,781,0
+ACCS.US,D,20170921,000000,12.851,12.851,12.603,12.678,1012,0
+ACCS.US,D,20170922,000000,12.851,12.851,12.851,12.851,174,0
+ACCS.US,D,20170925,000000,12.851,12.899,12.802,12.851,56118,0
+ACCS.US,D,20170926,000000,12.802,12.802,12.802,12.802,297,0
+ACCS.US,D,20170927,000000,12.851,13.028,12.841,12.939,2724,0
+ACCS.US,D,20170928,000000,13.148,13.148,12.851,12.851,2032,0
+ACCS.US,D,20170929,000000,12.889,13.177,12.889,13.177,391,0
+ACCS.US,D,20171002,000000,13.098,13.098,12.999,13.049,7593,0
+ACCS.US,D,20171003,000000,13.197,13.197,12.802,12.802,16507,0
+ACCS.US,D,20171004,000000,13.197,13.197,13.148,13.148,39691,0
+ACCS.US,D,20171005,000000,13.295,13.345,13.295,13.345,833,0
+ACCS.US,D,20171006,000000,13.27,13.27,13.098,13.098,52405,0
+ACCS.US,D,20171009,000000,13.345,13.542,13.098,13.542,141105,0
+ACCS.US,D,20171010,000000,13.494,13.494,13.187,13.197,2588,0
+ACCS.US,D,20171011,000000,13.444,14.482,13.444,14.334,4635,0
+ACCS.US,D,20171012,000000,14.58,16.805,14.58,15.321,21673,0
+ACCS.US,D,20171013,000000,15.421,16.459,15.421,15.817,4323,0
+ACCS.US,D,20171016,000000,17.249,17.249,15.717,16.063,3635,0
+ACCS.US,D,20171017,000000,15.965,16.014,15.965,15.965,1640,0
+ACCS.US,D,20171018,000000,16.266,16.36,16.162,16.311,5300,0
+ACCS.US,D,20171019,000000,16.311,16.311,16.311,16.311,270,0
+ACCS.US,D,20171020,000000,16.36,16.618,16.36,16.594,754,0
+ACCS.US,D,20171023,000000,16.459,16.459,16.36,16.41,4292,0
+ACCS.US,D,20171024,000000,16.41,16.437,16.41,16.437,266,0
+ACCS.US,D,20171025,000000,16.558,16.658,16.41,16.558,7401,0
+ACCS.US,D,20171026,000000,16.658,16.658,16.658,16.658,530,0
+ACCS.US,D,20171027,000000,16.911,16.911,16.757,16.757,495,0
+ACCS.US,D,20171030,000000,16.856,16.856,16.707,16.707,1105,0
+ACCS.US,D,20171031,000000,16.846,16.846,16.846,16.846,253,0
+ACCS.US,D,20171101,000000,16.807,16.807,16.707,16.707,2455,0
+ACCS.US,D,20171102,000000,16.856,16.856,16.658,16.658,4083,0
+ACCS.US,D,20171103,000000,16.658,16.707,16.658,16.658,32780,0
+ACCS.US,D,20171106,000000,16.856,16.856,16.819,16.819,700,0
+ACCS.US,D,20171107,000000,17.062,17.062,16.905,16.905,607,0
+ACCS.US,D,20171108,000000,16.905,16.905,16.757,16.757,988,0
+ACCS.US,D,20171109,000000,16.658,16.707,16.658,16.707,6529,0
+ACCS.US,D,20171110,000000,16.658,16.757,16.658,16.707,7005,0
+ACCS.US,D,20171113,000000,16.707,16.79,16.707,16.732,1713,0
+ACCS.US,D,20171114,000000,16.757,16.856,16.658,16.658,12163,0
+ACCS.US,D,20171115,000000,16.696,16.702,16.658,16.658,1361,0
+ACCS.US,D,20171116,000000,16.658,16.955,16.658,16.707,42092,0
+ACCS.US,D,20171117,000000,16.905,16.905,16.856,16.856,1261,0
+ACCS.US,D,20171120,000000,17.203,17.203,17.005,17.005,1192,0
+ACCS.US,D,20171121,000000,17.252,17.649,16.707,16.707,10128,0
+ACCS.US,D,20171122,000000,16.707,16.707,16.707,16.707,10211,0
+ACCS.US,D,20171124,000000,17.401,17.401,17.401,17.401,106,0
+ACCS.US,D,20171127,000000,17.054,17.401,17.054,17.203,1619,0
+ACCS.US,D,20171128,000000,17.352,17.352,17.302,17.302,274,0
+ACCS.US,D,20171129,000000,17.451,17.451,17.451,17.451,169,0
+ACCS.US,D,20171130,000000,17.104,17.104,17.104,17.104,2327,0
+ACCS.US,D,20171204,000000,17.798,17.798,17.104,17.55,1327,0
+ACCS.US,D,20171205,000000,17.55,17.55,17.55,17.55,172,0
+ACCS.US,D,20171206,000000,17.5,17.6,17.5,17.6,57018,0
+ACCS.US,D,20171207,000000,17.6,17.6,17.352,17.352,2564,0
+ACCS.US,D,20171208,000000,17.406,17.406,17.352,17.352,3526,0
+ACCS.US,D,20171212,000000,17.55,18.159,17.472,17.748,6747,0
+ACCS.US,D,20171213,000000,17.6,18.144,17.543,18.144,9728,0
+ACCS.US,D,20171214,000000,17.947,18.649,17.911,18.344,11145,0
+ACCS.US,D,20171215,000000,18.008,18.789,18.008,18.789,10117,0
+ACCS.US,D,20171218,000000,18.244,18.789,18.095,18.095,4591,0
+ACCS.US,D,20171219,000000,18.344,18.481,18.244,18.244,792,0
+ACCS.US,D,20171220,000000,18.491,18.491,18.144,18.244,4546,0
+ACCS.US,D,20171221,000000,17.847,18.344,17.847,17.947,2154,0
+ACCS.US,D,20171222,000000,17.847,17.906,16.782,16.856,6184,0
+ACCS.US,D,20171226,000000,16.856,16.856,16.757,16.757,818,0
+ACCS.US,D,20171227,000000,16.608,16.658,16.608,16.658,728,0
+ACCS.US,D,20171228,000000,16.856,16.856,16.41,16.757,2504,0
+ACCS.US,D,20171229,000000,16.757,18.394,16.608,18.194,3845,0
+ACCS.US,D,20180102,000000,17.302,18.194,16.95,16.95,3649,0
+ACCS.US,D,20180103,000000,16.905,17.748,16.905,17.649,2327,0
+ACCS.US,D,20180104,000000,17.699,17.699,17.699,17.699,1218,0
+ACCS.US,D,20180105,000000,17.748,17.847,17.252,17.352,60276,0
+ACCS.US,D,20180108,000000,17.352,17.352,17.252,17.252,1196,0
+ACCS.US,D,20180111,000000,17.352,17.352,17.252,17.252,846,0
+ACCS.US,D,20180112,000000,17.23,17.252,17.201,17.201,2796,0
+ACCS.US,D,20180116,000000,17.104,17.104,17.104,17.104,1565,0
+ACCS.US,D,20180117,000000,17.189,17.189,17.14,17.14,857,0
+ACCS.US,D,20180118,000000,17.203,17.203,17.154,17.154,1120,0
+ACCS.US,D,20180119,000000,17.897,18.591,17.55,17.55,1871,0
+ACCS.US,D,20180122,000000,17.401,17.401,17.153,17.153,1569,0
+ACCS.US,D,20180123,000000,17.153,17.948,17.153,17.55,12373,0
+ACCS.US,D,20180124,000000,17.749,17.898,17.5,17.898,3552,0
+ACCS.US,D,20180125,000000,17.401,17.401,17.401,17.401,145,0
+ACCS.US,D,20180126,000000,17.649,17.699,17.649,17.699,2358,0
+ACCS.US,D,20180129,000000,17.55,17.6,17.401,17.55,4304,0
+ACCS.US,D,20180130,000000,17.55,17.55,17.451,17.451,873,0
+ACCS.US,D,20180131,000000,17.649,17.649,17.649,17.649,431,0
+ACCS.US,D,20180201,000000,17.699,17.699,17.649,17.649,1822,0
+ACCS.US,D,20180202,000000,17.649,17.649,17.649,17.649,1025,0
+ACCS.US,D,20180205,000000,17.649,17.649,17.649,17.649,666,0
+ACCS.US,D,20180206,000000,17.202,17.451,17.053,17.451,40,0
+ACCS.US,D,20180208,000000,17.5,17.5,17.5,17.5,277,0
+ACCS.US,D,20180209,000000,17.451,17.451,17.053,17.153,2747,0
+ACCS.US,D,20180212,000000,17.115,17.153,17.053,17.053,1507,0
+ACCS.US,D,20180215,000000,17.053,17.053,17.053,17.053,125,0
+ACCS.US,D,20180216,000000,17.053,17.053,17.053,17.053,326,0
+ACCS.US,D,20180220,000000,17.421,17.421,17.421,17.421,102,0
+ACCS.US,D,20180221,000000,17.6,17.6,17.6,17.6,605,0
+ACCS.US,D,20180222,000000,17.6,17.6,17.6,17.6,214,0
+ACCS.US,D,20180226,000000,17.6,18.544,17.476,18.396,3262,0
+ACCS.US,D,20180302,000000,17.855,17.948,17.855,17.93,3303,0
+ACCS.US,D,20180305,000000,17.749,17.749,17.6,17.6,405,0
+ACCS.US,D,20180306,000000,17.351,17.401,16.009,17.003,22039,0
+ACCS.US,D,20180307,000000,17.003,17.202,16.755,16.805,3830,0
+ACCS.US,D,20180308,000000,16.009,16.953,16.009,16.407,22531,0
+ACCS.US,D,20180309,000000,16.009,16.407,15.959,16.407,12547,0
+ACCS.US,D,20180312,000000,16.058,16.058,15.71,15.76,9302,0
+ACCS.US,D,20180313,000000,15.66,15.91,15.66,15.86,2071,0
+ACCS.US,D,20180314,000000,15.959,17.023,15.91,15.91,1824,0
+ACCS.US,D,20180315,000000,15.959,15.959,15.91,15.959,2726,0
+ACCS.US,D,20180316,000000,15.91,16.108,15.91,16.108,3569,0
+ACCS.US,D,20180319,000000,15.462,15.785,15.412,15.66,2919,0
+ACCS.US,D,20180320,000000,15.76,15.81,15.66,15.81,3449,0
+ACCS.US,D,20180321,000000,15.81,15.91,15.71,15.91,3415,0
+ACCS.US,D,20180322,000000,15.76,16.257,15.71,16.257,3168,0
+ACCS.US,D,20180323,000000,16.307,16.903,16.307,16.407,2218,0
+ACCS.US,D,20180326,000000,16.903,16.948,16.903,16.948,264,0
+ACCS.US,D,20180328,000000,16.067,16.067,16.067,16.067,407,0
+ACCS.US,D,20180329,000000,16.953,16.953,16.903,16.903,592,0
+ACCS.US,D,20180403,000000,16.655,16.953,16.009,16.009,1238,0
+ACCS.US,D,20180404,000000,15.91,15.959,15.91,15.91,1548,0
+ACCS.US,D,20180409,000000,16.257,16.257,15.939,15.939,1966,0
+ACCS.US,D,20180410,000000,15.86,16.04,15.462,15.91,12763,0
+ACCS.US,D,20180411,000000,16.058,16.058,16.009,16.009,528,0
+ACCS.US,D,20180412,000000,15.979,16.009,15.91,16.009,12361,0
+ACCS.US,D,20180413,000000,15.512,15.847,15.263,15.847,2735,0
+ACCS.US,D,20180416,000000,15.938,16.009,15.91,15.91,13209,0
+ACCS.US,D,20180417,000000,16.025,16.058,15.962,15.962,2266,0
+ACCS.US,D,20180419,000000,16.61,16.61,16.605,16.605,610,0
+ACCS.US,D,20180420,000000,15.76,15.76,15.76,15.76,1082,0
+ACCS.US,D,20180423,000000,15.76,15.96,15.76,15.96,1036,0
+ACCS.US,D,20180424,000000,16.01,16.01,15.96,15.96,1455,0
+ACCS.US,D,20180425,000000,15.965,16.01,15.96,15.96,1777,0
+ACCS.US,D,20180426,000000,16.01,16.01,16.01,16.01,263,0
+ACCS.US,D,20180430,000000,16.109,16.109,15.96,15.97,2629,0
+ACCS.US,D,20180501,000000,15.96,16.658,15.96,16.658,3451,0
+ACCS.US,D,20180502,000000,16.708,17.356,16.708,17.356,373,0
+ACCS.US,D,20180503,000000,17.356,18.13,17.263,17.356,22845,0
+ACCS.US,D,20180504,000000,17.157,18.078,17.107,17.306,4451,0
+ACCS.US,D,20180507,000000,17.306,17.306,17.306,17.306,708,0
+ACCS.US,D,20180508,000000,16.957,16.957,16.957,16.957,6100,0
+ACCS.US,D,20180509,000000,17.057,17.057,16.463,16.957,505,0
+ACCS.US,D,20180510,000000,17.057,17.057,16.813,16.957,384,0
+ACCS.US,D,20180511,000000,17.057,17.057,16.458,16.658,2123,0
+ACCS.US,D,20180514,000000,16.808,17.057,16.808,16.808,2350,0
+ACCS.US,D,20180515,000000,16.458,16.458,16.458,16.458,3123,0
+ACCS.US,D,20180516,000000,16.463,17.007,16.463,16.957,2340,0
+ACCS.US,D,20180517,000000,17.057,17.057,17.057,17.057,195,0
+ACCS.US,D,20180518,000000,17.057,17.119,16.957,16.957,696,0
+ACCS.US,D,20180521,000000,17.157,17.207,17.157,17.187,3250,0
+ACCS.US,D,20180522,000000,17.157,17.157,17.157,17.157,1017,0
+ACCS.US,D,20180523,000000,17.506,17.506,16.957,16.957,432,0
+ACCS.US,D,20180524,000000,17.082,17.207,17.082,17.157,12100,0
+ACCS.US,D,20180525,000000,17.107,17.107,17.107,17.107,243,0
+ACCS.US,D,20180529,000000,17.306,17.456,17.306,17.456,730,0
+ACCS.US,D,20180530,000000,17.356,17.356,17.057,17.107,13780,0
+ACCS.US,D,20180531,000000,17.139,17.207,17.139,17.207,2881,0
+ACCS.US,D,20180601,000000,17.256,17.356,17.207,17.356,24879,0
+ACCS.US,D,20180604,000000,17.306,17.356,17.207,17.306,51105,0
+ACCS.US,D,20180605,000000,17.306,18.059,17.306,18.059,6047,0
+ACCS.US,D,20180606,000000,18.404,19.605,18.358,19.153,6652,0
+ACCS.US,D,20180607,000000,20.299,20.299,19.8,19.95,8621,0
+ACCS.US,D,20180608,000000,19.9,19.95,19.002,19.501,1818,0
+ACCS.US,D,20180611,000000,19.94,19.999,19.75,19.95,15807,0
+ACCS.US,D,20180612,000000,19.95,19.95,19.95,19.95,1687,0
+ACCS.US,D,20180613,000000,19.85,20.019,19.85,20.019,1099,0
+ACCS.US,D,20180614,000000,20.149,20.149,19.95,20.099,2060,0
+ACCS.US,D,20180615,000000,20.149,20.149,19.999,20.049,3083,0
+ACCS.US,D,20180618,000000,20.149,20.299,19.999,20.299,9234,0
+ACCS.US,D,20180619,000000,20.249,20.299,20.174,20.199,10244,0
+ACCS.US,D,20180620,000000,20.149,20.398,20.104,20.398,9930,0
+ACCS.US,D,20180621,000000,20.249,20.392,20.249,20.35,1167,0
+ACCS.US,D,20180622,000000,20.149,20.249,18.354,18.354,2622,0
+ACCS.US,D,20180625,000000,18.104,20.199,18.104,20.199,5669,0
+ACCS.US,D,20180626,000000,21.795,21.795,19.95,20.349,4329,0
+ACCS.US,D,20180627,000000,20.199,20.249,20.199,20.249,239,0
+ACCS.US,D,20180628,000000,19.85,20.199,19.85,19.95,854,0
+ACCS.US,D,20180629,000000,20.049,20.049,19.84,19.84,487,0
+ACCS.US,D,20180702,000000,19.852,19.95,19.85,19.85,3752,0
+ACCS.US,D,20180703,000000,19.999,19.999,19.999,19.999,1412,0
+ACCS.US,D,20180705,000000,20.194,20.194,19.999,20.077,7923,0
+ACCS.US,D,20180706,000000,20.149,20.194,19.955,20.028,1517,0
+ACCS.US,D,20180709,000000,20.049,20.199,20.049,20.199,3278,0
+ACCS.US,D,20180710,000000,20.349,20.448,20.299,20.448,4926,0
+ACCS.US,D,20180711,000000,20.448,20.448,20.448,20.448,3157,0
+ACCS.US,D,20180712,000000,20.498,20.498,20.46,20.46,1067,0
+ACCS.US,D,20180713,000000,20.548,20.548,20.448,20.448,3593,0
+ACCS.US,D,20180717,000000,20.648,20.648,19.909,20.595,1726,0
+ACCS.US,D,20180718,000000,20.548,20.572,19.935,20.572,2189,0
+ACCS.US,D,20180719,000000,20.498,20.498,20.149,20.149,890,0
+ACCS.US,D,20180720,000000,20.349,20.349,20.199,20.199,840,0
+ACCS.US,D,20180723,000000,19.795,19.795,19.795,19.795,218,0
+ACCS.US,D,20180724,000000,19.75,19.75,19.75,19.75,242,0
+ACCS.US,D,20180730,000000,18.419,18.95,18.3945,18.95,3377,0
+ACCS.US,D,20180731,000000,19.296,19.296,18.9,18.9,8977,0
+ACCS.US,D,20180802,000000,18.8218,18.8218,18.5,18.5,963,0
+ACCS.US,D,20180803,000000,18.5,18.5,17.05,17.6,2590,0
+ACCS.US,D,20180806,000000,17.6,17.6503,17.396,17.4,5866,0
+ACCS.US,D,20180807,000000,17.4,17.55,17.3,17.4,8173,0
+ACCS.US,D,20180808,000000,18,18,18,18,221,0
+ACCS.US,D,20180813,000000,17.9125,17.9125,17.7745,17.7745,362,0
+ACCS.US,D,20180814,000000,17.5,17.5,17.5,17.5,363,0
+ACCS.US,D,20180815,000000,17.5,17.5,17.4148,17.4148,569,0
+ACCS.US,D,20180816,000000,17.376,17.376,17.376,17.376,903,0
+ACCS.US,D,20180817,000000,16.5,16.5,15.5,15.6,164263,0
+ACCS.US,D,20180820,000000,15.5,16.3,15.5,15.6,21611,0
+ACCS.US,D,20180821,000000,15.9,15.9,15.55,15.55,42368,0
+ACCS.US,D,20180822,000000,15.6,15.9,15.575,15.6,9585,0
+ACCS.US,D,20180823,000000,15.7,15.8,15.5,15.5,14273,0
+ACCS.US,D,20180824,000000,15.5,15.8,15.2,15.3,7835,0
+ACCS.US,D,20180827,000000,15.3,15.45,14.9,14.95,19236,0
+ACCS.US,D,20180828,000000,15.055,15.9,15.055,15.25,10643,0
+ACCS.US,D,20180829,000000,15.1,15.5,14.85,14.85,56157,0
+ACCS.US,D,20180830,000000,14.8,15.1,14.53,14.75,28581,0
+ACCS.US,D,20180831,000000,14.55,15.275,13.75,13.75,32015,0
+ACCS.US,D,20180904,000000,14.3,14.987,14.25,14.9,12229,0
+ACCS.US,D,20180905,000000,15.042,15.25,15,15.15,1903,0
+ACCS.US,D,20180906,000000,15,15,14.95,14.95,3626,0
+ACCS.US,D,20180907,000000,15.05,15.05,15,15,3299,0
+ACCS.US,D,20180910,000000,14.85,14.85,14.55,14.7,15174,0
+ACCS.US,D,20180911,000000,14.475,14.5,14.05,14.35,12072,0
+ACCS.US,D,20180912,000000,14.35,14.75,14.3,14.45,2631,0
+ACCS.US,D,20180913,000000,14.35,14.4,14.05,14.05,12910,0
+ACCS.US,D,20180914,000000,14,14.25,14,14,2079,0
+ACCS.US,D,20180917,000000,14.05,14.4102,14.05,14.4,3611,0
+ACCS.US,D,20180918,000000,14.425,15.096,14.425,15,9771,0
+ACCS.US,D,20180919,000000,15.05,15.1584,15.05,15.05,10776,0
+ACCS.US,D,20180920,000000,15.15,15.7,15.15,15.4,6328,0
+ACCS.US,D,20180921,000000,15.7,16.95,15.25,16.95,15516,0
+ACCS.US,D,20180924,000000,15.7,15.8,15.6,15.6,4935,0
+ACCS.US,D,20180925,000000,16,16,15.55,15.55,4375,0
+ACCS.US,D,20180926,000000,15.1,15.75,14.35,14.35,5275,0
+ACCS.US,D,20180927,000000,15.4,15.7,15.4,15.7,338,0
+ACCS.US,D,20180928,000000,15.3,15.3,15.3,15.3,259,0
+ACCS.US,D,20181001,000000,15.3,15.45,15.065,15.3,3333,0
+ACCS.US,D,20181002,000000,15.49,15.6,15.05,15.55,2076,0
+ACCS.US,D,20181003,000000,15.6,15.6,15.1,15.6,4238,0
+ACCS.US,D,20181004,000000,15.61,15.61,15.48,15.551,1450,0
+ACCS.US,D,20181005,000000,15.38,15.38,15.1,15.1,521,0
+ACCS.US,D,20181008,000000,15.1755,15.3041,15.1,15.11,2043,0
+ACCS.US,D,20181009,000000,15.3,15.3,15.05,15.05,836,0
+ACCS.US,D,20181010,000000,15.1,15.15,14.95,14.95,3492,0
+ACCS.US,D,20181011,000000,15.0182,15.15,14.6421,15.15,6585,0
+ACCS.US,D,20181012,000000,15.0426,15.1046,15.038,15.1,2938,0
+ACCS.US,D,20181015,000000,14.99,15,14.85,14.85,373,0
+ACCS.US,D,20181016,000000,14.9962,15.087,14.85,15.06,3318,0
+ACCS.US,D,20181017,000000,15,15,14.941,15,5775,0
+ACCS.US,D,20181018,000000,14.9409,14.99,14.9409,14.99,674,0
+ACCS.US,D,20181019,000000,14.7462,14.87,14.7462,14.87,347,0
+ACCS.US,D,20181022,000000,14.9165,15,14.62,14.62,3505,0
+ACCS.US,D,20181023,000000,14.55,14.75,14.55,14.75,3384,0
+ACCS.US,D,20181024,000000,14.55,14.75,13.77,13.77,30637,0
+ACCS.US,D,20181025,000000,13.4,14.25,13.25,13.31,22307,0
+ACCS.US,D,20181026,000000,13.51,13.558,13.3,13.35,8725,0
+ACCS.US,D,20181029,000000,13.93,14.7,13.8527,14.11,13438,0
+ACCS.US,D,20181030,000000,13.65,13.8873,13.4089,13.4089,3016,0
+ACCS.US,D,20181031,000000,13.921,14.74,13.75,14.7,5625,0
+ACCS.US,D,20181101,000000,15.1,15.1,14.4001,14.6,17089,0
+ACCS.US,D,20181102,000000,14,14.03,11.07,12.98,9894,0
+ACCS.US,D,20181105,000000,12.95,12.95,12.4827,12.5,12376,0
+ACCS.US,D,20181106,000000,12.5,13.05,12.415,13.05,25740,0
+ACCS.US,D,20181107,000000,12.8001,13.09,11.99,12.42,38789,0
+ACCS.US,D,20181108,000000,12.3,12.3,12,12.2,13010,0
+ACCS.US,D,20181109,000000,12.2,12.5599,12.2,12.41,8749,0
+ACCS.US,D,20181112,000000,12.37,12.4,11.56,11.86,26312,0
+ACCS.US,D,20181113,000000,12,12.005,11.56,12,31445,0
+ACCS.US,D,20181114,000000,12,12,11.1,11.185,4712,0
+ACCS.US,D,20181115,000000,11.3,11.7454,11.3,11.52,2450,0
+ACCS.US,D,20181116,000000,11.55,11.93,11.1,11.25,15782,0
+ACCS.US,D,20181119,000000,11.99,11.99,11.2533,11.2533,2729,0
+ACCS.US,D,20181120,000000,11.5721,11.59,11.4235,11.4235,885,0
+ACCS.US,D,20181121,000000,11.25,11.45,11.03,11.39,8624,0
+ACCS.US,D,20181123,000000,11.4,11.4001,11.4,11.4,1952,0
+ACCS.US,D,20181126,000000,11.45,11.5575,11.43,11.5575,6025,0
+ACCS.US,D,20181127,000000,11.9,12.414,11.8835,12.414,1653,0
+ACCS.US,D,20181128,000000,11.8425,11.8425,11.8425,11.8425,649,0
+ACCS.US,D,20181129,000000,11.742,11.79,11.7,11.7,1737,0
+ACCS.US,D,20181130,000000,11.61,12,11.5001,11.51,4092,0
+ACCS.US,D,20181203,000000,11.5,11.615,11.4481,11.5,20790,0
+ACCS.US,D,20181204,000000,11.6,12.11,11.03,11.03,6507,0
+ACCS.US,D,20181206,000000,11.03,12.7245,11.03,12.16,3716,0
+ACCS.US,D,20181207,000000,12.06,12.06,11.66,11.66,323,0
+ACCS.US,D,20181210,000000,11.84,11.85,10.31,11.19,15861,0
+ACCS.US,D,20181211,000000,11.12,11.7544,10.4,10.87,14132,0
+ACCS.US,D,20181212,000000,10.88,11.2,10.25,10.7,31169,0
+ACCS.US,D,20181213,000000,11.05,11.05,10.1,10.55,12403,0
+ACCS.US,D,20181214,000000,10.55,10.745,10.4,10.55,4997,0
+ACCS.US,D,20181217,000000,11.53,11.53,10.78,10.78,1852,0
+ACCS.US,D,20181218,000000,10.78,11.8369,10.62,10.62,5764,0
+ACCS.US,D,20181219,000000,10.55,11.73,10.55,11,446,0
+ACCS.US,D,20181220,000000,11.3,11.35,10.55,10.55,4204,0
+ACCS.US,D,20181221,000000,10.55,10.55,9.75,10,26393,0
+ACCS.US,D,20181224,000000,10,10.88,10,10.84,2671,0
+ACCS.US,D,20181227,000000,11,11.4,10.85,11.11,15269,0
+ACCS.US,D,20181228,000000,11.94,12.06,11.48,11.7,9168,0
+ACCS.US,D,20181231,000000,12.03,12.5,10.71,11.35,25573,0
+ACCS.US,D,20190103,000000,11.51,11.51,11.51,11.51,306,0
+ACCS.US,D,20190104,000000,11.8347,12.05,11.8347,11.95,2139,0
+ACCS.US,D,20190107,000000,11.84,11.8427,11.43,11.45,9337,0
+ACCS.US,D,20190108,000000,11.45,11.45,11.45,11.45,10,0
+ACCS.US,D,20190109,000000,12,12,11.5,11.87,6975,0
+ACCS.US,D,20190110,000000,11.519,12.7072,11.39,12.4668,6172,0
+ACCS.US,D,20190111,000000,11.78,12.6,11.78,12.37,1001,0
+ACCS.US,D,20190114,000000,11.959,12.3113,11.92,12.3113,2182,0
+ACCS.US,D,20190115,000000,12.3113,12.3113,12.3113,12.3113,15,0
+ACCS.US,D,20190116,000000,12.9799,13.05,12.75,12.8,12885,0
+ACCS.US,D,20190117,000000,12.78,13.55,12.73,13.41,2427,0
+ACCS.US,D,20190118,000000,13.47,13.4894,13.1662,13.25,2643,0
+ACCS.US,D,20190122,000000,13,13.03,13,13,5090,0
+ACCS.US,D,20190123,000000,13.4755,13.4755,13,13,2339,0
+ACCS.US,D,20190124,000000,11.7734,12.36,11.7734,12.155,2819,0
+ACCS.US,D,20190125,000000,12.6404,12.6404,12.6404,12.6404,180,0
+ACCS.US,D,20190128,000000,12.8499,12.8499,12.65,12.75,808,0
+ACCS.US,D,20190129,000000,12.75,12.75,12.75,12.75,1,0
+ACCS.US,D,20190130,000000,12.5,12.519,12.35,12.519,1403,0
+ACCS.US,D,20190131,000000,12.519,12.519,12.519,12.519,298,0
+ACCS.US,D,20190204,000000,12.52,12.52,12.52,12.52,594,0
+ACCS.US,D,20190205,000000,12.49,12.5,12.31,12.31,1215,0
+ACCS.US,D,20190206,000000,12.5,12.5,12.5,12.5,8725,0
+ACCS.US,D,20190207,000000,12.5,12.5,12.5,12.5,8,0
+ACCS.US,D,20190211,000000,12.08,12.2,12.08,12.2,925,0
+ACCS.US,D,20190212,000000,12.439,12.439,12.35,12.35,666,0
+ACCS.US,D,20190213,000000,12.22,12.4,12.22,12.4,422,0
+ACCS.US,D,20190214,000000,12.49,12.5,12.3,12.3,1073,0
+ACCS.US,D,20190215,000000,12.25,12.25,12.25,12.25,269,0
+ACCS.US,D,20190219,000000,12.59,12.59,12.43,12.5,1156,0
+ACCS.US,D,20190220,000000,11.857,12.3101,11.857,12.25,4409,0
+ACCS.US,D,20190221,000000,12.47,12.7129,12.2225,12.7129,3297,0
+ACCS.US,D,20190222,000000,12.7973,12.85,12.6894,12.85,2154,0
+ACCS.US,D,20190225,000000,12.52,12.5642,12.51,12.5642,474,0
+ACCS.US,D,20190226,000000,12.5476,12.5476,12.5476,12.5476,716,0
+ACCS.US,D,20190227,000000,12.5,12.5,12.5,12.5,111,0
+ACCS.US,D,20190228,000000,12.8862,13.24,12.8862,13.21,2793,0
+ACCS.US,D,20190301,000000,13.2,13.96,13.2,13.64,5648,0
+ACCS.US,D,20190304,000000,13.4224,13.81,13.4224,13.81,2959,0
+ACCS.US,D,20190305,000000,13.96,13.96,13.85,13.85,5777,0
+ACCS.US,D,20190306,000000,13.85,13.85,13.85,13.85,28,0
+ACCS.US,D,20190307,000000,13.7973,13.8,13.7973,13.8,534,0
+ACCS.US,D,20190308,000000,13.8,13.8,13.8,13.8,38,0
+ACCS.US,D,20190311,000000,13.8,13.8,12.843,13.03,7297,0
+ACCS.US,D,20190312,000000,13.165,13.165,12.8989,12.97,14874,0
+ACCS.US,D,20190313,000000,13.0588,13.29,12.92,12.96,7792,0
+ACCS.US,D,20190314,000000,12.91,13.4,12.91,13.06,11558,0
+ACCS.US,D,20190315,000000,12.89,13.13,12.89,13.1,8825,0
+ACCS.US,D,20190318,000000,12.9362,13.3,12.76,12.76,9738,0
+ACCS.US,D,20190319,000000,12.77,13.16,12.77,13.12,4386,0
+ACCS.US,D,20190320,000000,13,13.15,12.6,12.6,8220,0
+ACCS.US,D,20190321,000000,12.6673,12.9873,12.56,12.56,12763,0
+ACCS.US,D,20190322,000000,12.7742,13,12.55,12.775,17251,0
+ACCS.US,D,20190325,000000,12.76,13.3,12.55,12.6,12468,0
+ACCS.US,D,20190326,000000,12.65,12.89,12.2293,12.2627,21010,0
+ACCS.US,D,20190327,000000,12.66,12.66,12.27,12.3,7563,0
+ACCS.US,D,20190328,000000,12.5,12.65,12.3473,12.65,5654,0
+ACCS.US,D,20190329,000000,12.55,12.55,12.37,12.37,6338,0
+ACCS.US,D,20190401,000000,12.53,12.53,12.53,12.53,345,0
+ACCS.US,D,20190402,000000,12.4873,12.64,12.3,12.64,11659,0
+ACCS.US,D,20190403,000000,12.51,12.638,12.41,12.63,5147,0
+ACCS.US,D,20190404,000000,12.6401,12.77,12.36,12.64,26653,0
+ACCS.US,D,20190405,000000,12.64,12.79,12.44,12.79,5338,0
+ACCS.US,D,20190408,000000,12.48,12.7004,12.41,12.41,6433,0
+ACCS.US,D,20190409,000000,12.43,12.93,12.33,12.6478,28832,0
+ACCS.US,D,20190410,000000,12.56,13.41,12.52,12.73,14667,0
+ACCS.US,D,20190411,000000,12.66,13.21,12.66,13.01,8244,0
+ACCS.US,D,20190412,000000,13.16,13.45,13,13.05,13614,0
+ACCS.US,D,20190415,000000,12.51,12.99,12.51,12.8,3782,0
+ACCS.US,D,20190416,000000,12.45,12.52,12.45,12.52,534,0
+ACCS.US,D,20190417,000000,12.5022,12.82,12.5022,12.58,8631,0
+ACCS.US,D,20190418,000000,12.56,13.15,12.56,12.9,15618,0
+ACCS.US,D,20190422,000000,12.99,12.99,12.53,12.63,8489,0
+ACCS.US,D,20190423,000000,12.41,12.99,12.41,12.7427,12954,0
+ACCS.US,D,20190424,000000,13.2,13.38,12.63,12.86,17949,0
+ACCS.US,D,20190425,000000,12.54,13.38,12.53,13.27,8301,0
+ACCS.US,D,20190426,000000,13.15,13.25,12.94,12.94,13765,0
+ACCS.US,D,20190429,000000,12.88,13.14,12.64,12.66,15943,0
+ACCS.US,D,20190430,000000,12.8,12.8,12.63,12.64,3024,0
+ACCS.US,D,20190501,000000,12.55,12.75,12.35,12.6027,22613,0
+ACCS.US,D,20190502,000000,12.49,13,12.48,12.81,16484,0
+ACCS.US,D,20190503,000000,12.54,12.55,11.8,12.16,39946,0
+ACCS.US,D,20190506,000000,12.0585,12.1085,11.71,11.95,14755,0
+ACCS.US,D,20190507,000000,11.68,11.995,11.68,11.95,9038,0
+ACCS.US,D,20190508,000000,11.68,12.01,11.68,11.706,13679,0
+ACCS.US,D,20190509,000000,11.901,12.09,11.66,11.96,10668,0
+ACCS.US,D,20190510,000000,11.87,12.35,11.87,12.12,14032,0
+ACCS.US,D,20190513,000000,12.16,12.55,12.0701,12.55,13504,0
+ACCS.US,D,20190514,000000,12.18,12.32,12.02,12.03,10611,0
+ACCS.US,D,20190515,000000,11.84,11.97,11.74,11.97,4956,0
+ACCS.US,D,20190516,000000,11.9572,12.15,11.89,11.9,9858,0
+ACCS.US,D,20190517,000000,11.98,12.11,11.67,12,9143,0
+ACCS.US,D,20190520,000000,11.69,12.1,11.6473,11.6499,11366,0
+ACCS.US,D,20190521,000000,11.63,11.76,11.63,11.73,765,0
+ACCS.US,D,20190523,000000,11.83,11.83,11.45,11.45,4827,0
+ACCS.US,D,20190524,000000,11.65,11.65,10.85,11,8920,0
+ACCS.US,D,20190528,000000,10.96,11.2,10.9,11.19,2692,0
+ACCS.US,D,20190529,000000,11.19,11.19,11.19,11.19,40,0
+ACCS.US,D,20190530,000000,11.2,11.22,10.49,10.6,17345,0
+ACCS.US,D,20190531,000000,10.29,10.68,10.0201,10.25,25726,0
+ACCS.US,D,20190603,000000,10.25,10.59,10.22,10.59,7990,0
+ACCS.US,D,20190604,000000,10.98,11.25,10.98,11.01,8429,0
+ACCS.US,D,20190605,000000,11.15,11.245,10.76,10.76,10622,0
+ACCS.US,D,20190606,000000,10.85,12.05,10.76,12.05,5968,0
+ACCS.US,D,20190607,000000,11.88,11.88,10.8,10.8,8611,0
+ACCS.US,D,20190610,000000,10.8,11.19,10.76,11,12482,0
+ACCS.US,D,20190611,000000,10.79,11,10.7,11,5540,0
+ACCS.US,D,20190612,000000,10.75,11.5,10.74,10.97,9864,0
+ACCS.US,D,20190613,000000,11.6,11.7,10.96,11.27,13355,0
+ACCS.US,D,20190614,000000,11.434,11.5,10.93,11.25,8230,0
+ACCS.US,D,20190617,000000,10.62,11.26,10.62,10.99,9252,0
+ACCS.US,D,20190618,000000,10.74,11.25,10.74,11.1,5995,0
+ACCS.US,D,20190619,000000,11.34,11.35,10.81,11.3,8344,0
+ACCS.US,D,20190620,000000,11.32,11.55,11.3,11.5,3616,0
+ACCS.US,D,20190621,000000,11.57,11.58,10.9111,11.58,8005,0
+ACCS.US,D,20190624,000000,11,11.25,10.8389,11.15,6933,0
+ACCS.US,D,20190625,000000,11.1053,11.1053,10.7311,10.75,5964,0
+ACCS.US,D,20190626,000000,10.65,11.37,10.65,11.28,11508,0
+ACCS.US,D,20190627,000000,10.92,11.32,10.8473,10.96,5360,0
+ACCS.US,D,20190628,000000,10.86,11.25,10.85,11.2,2438,0
+ACCS.US,D,20190701,000000,11.2,11.2,10.7432,10.75,70566,0
+ACCS.US,D,20190702,000000,10.7699,10.9,10.675,10.84,8322,0
+ACCS.US,D,20190703,000000,10.81,10.99,10.81,10.9,685,0
+ACCS.US,D,20190705,000000,10.9,11,10.85,11,3423,0
+ACCS.US,D,20190708,000000,10.9851,10.9851,10.6973,10.78,5355,0
+ACCS.US,D,20190709,000000,10.6832,10.71,10.62,10.62,2733,0
+ACCS.US,D,20190710,000000,10.6519,10.76,10.6519,10.76,921,0
+ACCS.US,D,20190711,000000,10.7071,10.7071,10.5601,10.6,3723,0
+ACCS.US,D,20190712,000000,10.56,10.75,10.36,10.36,9409,0
+ACCS.US,D,20190715,000000,10.49,10.49,10.153,10.4,7698,0
+ACCS.US,D,20190716,000000,10.4001,10.54,10.4,10.4,1900,0
+ACCS.US,D,20190717,000000,10.4,10.5,10.39,10.45,4441,0
+ACCS.US,D,20190718,000000,10.4577,10.5,10.45,10.45,7600,0
+ACCS.US,D,20190719,000000,10.5,10.5,10.45,10.45,1090,0
+ACCS.US,D,20190722,000000,10.3873,10.45,10.3873,10.45,1773,0
+ACCS.US,D,20190723,000000,10.45,10.45,10.45,10.45,4,0
+ACCS.US,D,20190724,000000,10.45,10.51,10.45,10.51,5619,0
+ACCS.US,D,20190725,000000,10.3847,10.51,10.3847,10.51,16146,0
+ACCS.US,D,20190726,000000,10.4488,10.45,10.4488,10.45,1856,0
+ACCS.US,D,20190729,000000,10.35,10.46,10.27,10.27,3642,0
+ACCS.US,D,20190730,000000,10.25,10.2824,10.15,10.25,46420,0
+ACCS.US,D,20190731,000000,10.45,10.72,10.45,10.48,4302,0
+ACCS.US,D,20190801,000000,10.5,10.6,10.45,10.47,6146,0
+ACCS.US,D,20190802,000000,10.34,10.34,9.33,9.99,27811,0
+ACCS.US,D,20190805,000000,10.1233,10.1233,9.75,9.92,8579,0
+ACCS.US,D,20190806,000000,10,10.1002,9.91,9.91,15658,0
+ACCS.US,D,20190807,000000,9.92,9.9825,9.75,9.75,8065,0
+ACCS.US,D,20190808,000000,9.72,10,9.38,9.38,10204,0
+ACCS.US,D,20190809,000000,9.5,9.6625,9.45,9.5,8311,0
+ACCS.US,D,20190812,000000,9.5,9.5388,9.3,9.535,10057,0
+ACCS.US,D,20190813,000000,9.8,10,8.8,9.18,40012,0
+ACCS.US,D,20190814,000000,9.34,9.5028,9.34,9.34,2999,0
+ACCS.US,D,20190815,000000,9.18,9.2258,9.16,9.2,992,0
+ACCS.US,D,20190816,000000,9.4973,9.5,9.42,9.42,2302,0
+ACCS.US,D,20190819,000000,9.4699,9.4699,9.43,9.44,5214,0
+ACCS.US,D,20190820,000000,9.205,9.25,8.9802,9.1,16296,0
+ACCS.US,D,20190821,000000,8.86,10.19,8.86,9.1,13687,0
+ACCS.US,D,20190822,000000,9.1,9.26,8.9,8.9,19408,0
+ACCS.US,D,20190823,000000,8.94,9.45,8.94,9.3,6684,0
+ACCS.US,D,20190826,000000,9.24,9.3,8.8802,9.18,20738,0
+ACCS.US,D,20190827,000000,9.16,9.3,9.04,9.07,9001,0
+ACCS.US,D,20190828,000000,9.24,9.45,9.24,9.4,6866,0
+ACCS.US,D,20190829,000000,9.5,10.72,9.4647,10.4383,8898,0
+ACCS.US,D,20190830,000000,10.4501,10.6577,10.05,10.26,2316,0
+ACCS.US,D,20190903,000000,10.18,10.34,9.57,10,12331,0
+ACCS.US,D,20190904,000000,10.08,10.56,10.08,10.56,2831,0
+ACCS.US,D,20190906,000000,10.72,10.72,10.5,10.5,3197,0
+ACCS.US,D,20190909,000000,10.72,11.5391,10.7188,11,20704,0
+ACCS.US,D,20190910,000000,10.99,11.3959,10.57,10.8611,33592,0
+ACCS.US,D,20190911,000000,10.4,11.15,10.4,11,9583,0
+ACCS.US,D,20190912,000000,10.91,11.18,10.63,11.18,8783,0
+ACCS.US,D,20190913,000000,10.73,11.35,10.73,11.2,16374,0
+ACCS.US,D,20190916,000000,11.29,11.39,10.86,11.39,13288,0
+ACCS.US,D,20190917,000000,11,11.25,10.75,10.965,28209,0
+ACCS.US,D,20190918,000000,11.25,11.4098,10.97,10.97,20359,0
+ACCS.US,D,20190919,000000,11.06,11.2729,10.8173,11.25,24028,0
+ACCS.US,D,20190920,000000,11.01,11.24,10.9973,11.24,34077,0
+ACCS.US,D,20190923,000000,11.12,11.24,11.06,11.15,21717,0
+ACCS.US,D,20190924,000000,11.055,11.24,10.69,10.77,60804,0
+ACCS.US,D,20190925,000000,11,11.06,10.5073,10.59,34160,0
+ACCS.US,D,20190926,000000,10.46,10.97,9.96,10.96,30563,0
+ACCS.US,D,20190927,000000,10.31,10.7,10.15,10.3,29794,0
+ACCS.US,D,20190930,000000,10.4291,10.4291,9.89,10.34,58056,0
+ACCS.US,D,20191001,000000,10.15,11.66,9.96,10.95,27769,0
+ACCS.US,D,20191002,000000,10.79,10.9094,10.51,10.51,50223,0
+ACCS.US,D,20191003,000000,10.29,10.83,10.07,10.75,32623,0
+ACCS.US,D,20191004,000000,10.25,10.78,10.25,10.4267,24930,0
+ACCS.US,D,20191007,000000,10.3573,10.75,10.19,10.19,32860,0
+ACCS.US,D,20191008,000000,10.15,10.591,10.15,10.3,11064,0
+ACCS.US,D,20191009,000000,10.28,10.69,10.28,10.3,18967,0
+ACCS.US,D,20191010,000000,10.26,10.54,10.24,10.28,8969,0
+ACCS.US,D,20191011,000000,10.203,10.55,10.203,10.5,8993,0
+ACCS.US,D,20191014,000000,10.26,10.4494,10.21,10.4,2353,0
+ACCS.US,D,20191015,000000,10.29,10.5,10.14,10.45,9405,0
+ACCS.US,D,20191016,000000,10.5,10.64,10.5,10.58,14668,0
+ACCS.US,D,20191017,000000,10.6,10.71,10.5,10.5,29766,0
+ACCS.US,D,20191018,000000,10.6,10.9046,10.51,10.9046,31250,0
+ACCS.US,D,20191021,000000,10.9,10.95,10.75,10.85,2360,0
+ACCS.US,D,20191022,000000,10.7404,10.825,10.68,10.75,1942,0
+ACCS.US,D,20191023,000000,10.6085,10.675,10.6,10.6,3450,0
+ACCS.US,D,20191024,000000,10.5785,10.5785,10.395,10.395,3422,0
+ACCS.US,D,20191025,000000,10.4773,10.58,10.44,10.5773,4857,0
+ACCS.US,D,20191029,000000,10.3694,10.64,10.3694,10.52,4973,0
+ACCS.US,D,20191030,000000,10.52,10.52,10.52,10.52,290,0
+ACCS.US,D,20191031,000000,10.52,10.7,10.4289,10.5,11823,0
+ACCS.US,D,20191101,000000,10.57,10.8,10.2802,10.75,49153,0
+ACCS.US,D,20191104,000000,10.8,10.96,10.8,10.93,9019,0
+ACCS.US,D,20191105,000000,10.8,10.9542,10.8,10.86,6058,0
+ACCS.US,D,20191106,000000,10.8354,10.93,10.82,10.88,3620,0
+ACCS.US,D,20191107,000000,10.82,10.89,10.81,10.81,1243,0
+ACCS.US,D,20191108,000000,10.83,10.89,10.6308,10.81,26624,0
+ACCS.US,D,20191111,000000,10.78,10.91,10.6,10.85,21507,0
+ACCS.US,D,20191112,000000,10.67,10.93,10.64,10.83,19265,0
+ACCS.US,D,20191113,000000,10.7962,10.96,10.6,10.63,20284,0
+ACCS.US,D,20191114,000000,10.6,10.65,10.19,10.3899,16432,0
+ACCS.US,D,20191115,000000,10.24,10.66,10.1,10.54,15812,0
+ACCS.US,D,20191118,000000,10.54,10.54,10.33,10.5,15854,0
+ACCS.US,D,20191119,000000,10.5,10.57,10.21,10.41,29681,0
+ACCS.US,D,20191120,000000,10.4,10.45,10.1,10.1,14501,0
+ACCS.US,D,20191121,000000,10.28,10.49,10.2,10.37,16445,0
+ACCS.US,D,20191122,000000,10.5,11.585,10.4878,11.37,50858,0
+ACCS.US,D,20191125,000000,11,12,11,11.98,20891,0
+ACCS.US,D,20191126,000000,11.86,12.85,11.86,12.579,16697,0
+ACCS.US,D,20191127,000000,12.57,12.86,12.2,12.375,9424,0
+ACCS.US,D,20191129,000000,12.5,12.78,12.16,12.75,10882,0
+ACCS.US,D,20191202,000000,12.8056,12.95,12.34,12.545,12991,0
+ACCS.US,D,20191203,000000,12.44,12.95,12.34,12.53,13097,0
+ACCS.US,D,20191204,000000,12.57,13.23,12.51,12.51,11561,0
+ACCS.US,D,20191205,000000,12.8009,12.8009,12.13,12.42,15521,0
+ACCS.US,D,20191206,000000,12.28,12.96,12,12,13413,0
+ACCS.US,D,20191209,000000,12.2999,12.35,11.88,12.14,17606,0
+ACCS.US,D,20191210,000000,12.04,12.3,12.04,12.14,8966,0
+ACCS.US,D,20191211,000000,12.15,12.15,11.7,11.91,13472,0
+ACCS.US,D,20191212,000000,11.9,12.15,11.85,12.15,12795,0
+ACCS.US,D,20191213,000000,11.87,11.98,11.8469,11.87,3384,0
+ACCS.US,D,20191216,000000,11.9915,12.09,11.71,11.75,10694,0
+ACCS.US,D,20191217,000000,11.81,11.91,11.33,11.65,11358,0
+ACCS.US,D,20191218,000000,11.7,11.92,11.63,11.63,11981,0
+ACCS.US,D,20191219,000000,11.71,11.95,11.2,11.3002,34600,0
+ACCS.US,D,20191220,000000,11.49,11.49,10.81,11.11,26167,0
+ACCS.US,D,20191223,000000,11.13,11.94,11.13,11.82,15831,0
+ACCS.US,D,20191224,000000,11.7745,11.9506,11.71,11.75,9468,0
+ACCS.US,D,20191226,000000,11.4397,11.94,11.32,11.57,17205,0
+ACCS.US,D,20191227,000000,11.45,11.8919,11.31,11.47,21332,0
+ACCS.US,D,20191230,000000,11.6516,11.84,11.395,11.51,29713,0
+ACCS.US,D,20191231,000000,11.73,11.75,11.69,11.69,978,0
+ACCS.US,D,20200102,000000,11.9696,12.0451,11.54,11.69,10738,0
+ACCS.US,D,20200103,000000,11.6497,12.4,11.6044,11.66,15500,0
+ACCS.US,D,20200106,000000,11.94,12,11.66,11.7,15883,0
+ACCS.US,D,20200107,000000,11.7,11.7,11.7,11.7,210,0
+ACCS.US,D,20200108,000000,11.79,11.81,11.55,11.81,3687,0
+ACCS.US,D,20200109,000000,11.79,11.8,11.748,11.79,2035,0
+ACCS.US,D,20200110,000000,11.75,11.75,11.5,11.75,8092,0
+ACCS.US,D,20200113,000000,11.69,11.69,11.475,11.565,1901,0
+ACCS.US,D,20200114,000000,11.4,11.4,11.3,11.3,20036,0
+ACCS.US,D,20200115,000000,11.41,11.5,11.26,11.48,12791,0
+ACCS.US,D,20200116,000000,11.54,11.66,11.45,11.65,2302,0
+ACCS.US,D,20200117,000000,11.44,11.61,11.44,11.6,2547,0
+ACCS.US,D,20200121,000000,11.61,12.3,11.6,12.19,10076,0
+ACCS.US,D,20200122,000000,11.95,12.1745,11.8,12.1745,6893,0
+ACCS.US,D,20200123,000000,12.05,12.2973,12.01,12.25,2991,0
+ACCS.US,D,20200124,000000,12.2863,12.39,12.16,12.38,4227,0
+ACCS.US,D,20200127,000000,12.14,12.31,11.87,11.91,7050,0
+ACCS.US,D,20200128,000000,12.08,12.39,11.81,12.14,11428,0
+ACCS.US,D,20200129,000000,12.1,12.28,12.1,12.28,2340,0
+ACCS.US,D,20200130,000000,12.2,12.3,11.85,11.85,10520,0
+ACCS.US,D,20200131,000000,11.6,12.432,11.51,11.96,8817,0
+ACCS.US,D,20200203,000000,12,12.15,11.75,11.75,9407,0
+ACCS.US,D,20200204,000000,11.9816,12.23,11.98,12,12748,0
+ACCS.US,D,20200205,000000,12,12.1787,11.9383,11.9383,2764,0
+ACCS.US,D,20200206,000000,12.035,12.035,11.8495,11.8495,2321,0
+ACCS.US,D,20200207,000000,11.83,11.898,11.6766,11.89,3726,0
+ACCS.US,D,20200210,000000,11.8276,11.9,11.5996,11.6482,3577,0
+ACCS.US,D,20200212,000000,11.75,12.1,11.75,11.95,4990,0
+ACCS.US,D,20200213,000000,11.76,12,11.7503,12,686,0
+ACCS.US,D,20200214,000000,12.16,12.18,12.01,12.02,1212,0
+ACCS.US,D,20200218,000000,11.9999,11.9999,11.9263,11.9263,1606,0
+ACCS.US,D,20200219,000000,11.93,12,11.8802,12,12690,0
+ACCS.US,D,20200220,000000,12,12.15,12,12.06,16719,0
+ACCS.US,D,20200224,000000,12.0215,12.33,11.8481,12.33,3031,0
+ACCS.US,D,20200225,000000,12.2,12.2,11.97,11.97,1688,0
+ACCS.US,D,20200226,000000,12.1001,12.1001,11.98,12.02,4985,0
+ACCS.US,D,20200227,000000,11.8135,11.8135,11.5,11.5,947,0
+ACCS.US,D,20200228,000000,10.84,11.46,10.7,11.15,15599,0
+ACCS.US,D,20200302,000000,11.4,11.4,11,11.38,9189,0
+ACCS.US,D,20200303,000000,11.39,11.61,11.12,11.12,4947,0
+ACCS.US,D,20200304,000000,11.12,11.43,11.0927,11.14,6828,0
+ACCS.US,D,20200305,000000,10.58,10.96,10.58,10.85,3163,0
+ACCS.US,D,20200306,000000,10.54,10.6441,10.2107,10.4443,6152,0
+ACCS.US,D,20200309,000000,10,10.21,9.33,9.8505,40168,0
+ACCS.US,D,20200310,000000,9.75,10.0792,9.74,10.0792,5360,0
+ACCS.US,D,20200311,000000,10.1,10.1,9.64,9.795,8433,0
+ACCS.US,D,20200312,000000,9.72,9.72,8.7885,9.25,23910,0
+ACCS.US,D,20200313,000000,9.475,9.85,8.98,9.1,17353,0
+ACCS.US,D,20200316,000000,8.95,9.65,8.95,9.08,16355,0
+ACCS.US,D,20200317,000000,9.3,9.51,8.75,9.145,20254,0
+ACCS.US,D,20200318,000000,9.33,9.5,9.17,9.5,8597,0
+ACCS.US,D,20200319,000000,9.05,9.47,9.04,9.42,7315,0
+ACCS.US,D,20200320,000000,9.75,10.3,9.22,9.24,24830,0
+ACCS.US,D,20200323,000000,8.8762,9.1,8.81,8.91,11507,0
+ACCS.US,D,20200324,000000,8.92,9.6,8.75,8.905,36559,0
+ACCS.US,D,20200325,000000,8.87,9,8.8,8.98,16004,0
+ACCS.US,D,20200326,000000,9.2474,9.2474,8.88,8.88,15517,0
+ACCS.US,D,20200327,000000,9.04,9.21,8.9957,9.06,17882,0
+ACCS.US,D,20200330,000000,9.05,9.15,8.955,9.05,7055,0
+ACCS.US,D,20200331,000000,9.05,9.05,8.67,8.9,15069,0
+ACCS.US,D,20200401,000000,8.9,9.13,8.734,8.89,6967,0
+ACCS.US,D,20200402,000000,8.87,8.87,8.8,8.8,3051,0
+ACCS.US,D,20200403,000000,8.7559,8.87,8.7,8.75,10971,0
+ACCS.US,D,20200406,000000,8.75,8.96,8.75,8.905,3507,0
+ACCS.US,D,20200407,000000,9.01,9.22,8.89,9.1,3267,0
+ACCS.US,D,20200408,000000,9.03,9.03,8.88,8.95,11639,0
+ACCS.US,D,20200409,000000,9,9,8.7998,9,12678,0
+ACCS.US,D,20200413,000000,8.8956,9.03,8.8956,9.01,6413,0
+ACCS.US,D,20200414,000000,8.95,9.07,8.95,9.07,13841,0
+ACCS.US,D,20200415,000000,9.02,9.0508,8.92,9.02,9377,0
+ACCS.US,D,20200416,000000,9.07,9.14,8.65,8.65,28798,0
+ACCS.US,D,20200417,000000,8.7,9.18,8.69,9.08,50532,0
+ACCS.US,D,20200420,000000,8.81,9.19,8.81,9.05,12074,0
+ACCS.US,D,20200421,000000,8.91,9.0677,8.91,9.0677,1687,0
+ACCS.US,D,20200422,000000,9.15,9.3,9.05,9.17,86209,0
+ACCS.US,D,20200423,000000,9.28,9.29,8.96,9.02,15580,0
+ACCS.US,D,20200424,000000,9,9.33,9,9.2,17224,0
+ACCS.US,D,20200427,000000,9.13,9.25,9.05,9.24,32682,0
+ACCS.US,D,20200428,000000,9.25,9.27,9.22,9.25,10852,0
+ACCS.US,D,20200429,000000,9.1933,9.34,9.1451,9.28,12414,0
+ACCS.US,D,20200430,000000,9.13,9.3908,9.13,9.3,4216,0
+ACCS.US,D,20200501,000000,9.25,9.3,9.13,9.13,10725,0
+ACCS.US,D,20200504,000000,9.4,9.401,9.06,9.17,36255,0
+ACCS.US,D,20200505,000000,9.38,9.38,9.13,9.23,27695,0
+ACCS.US,D,20200506,000000,9.47,9.47,9.18,9.4,84644,0
+ACCS.US,D,20200507,000000,9.4,9.765,9.4,9.5,181376,0
+ACCS.US,D,20200508,000000,9.6,10.72,9.5,10.5,87069,0
+ACCS.US,D,20200511,000000,11.49,11.49,10.4399,10.5,35575,0
+ACCS.US,D,20200512,000000,10.45,10.635,10.13,10.1895,27409,0
+ACCS.US,D,20200513,000000,10.15,10.28,9.7492,10.03,32025,0
+ACCS.US,D,20200514,000000,10.5217,10.5217,9.6348,9.9973,58294,0
+ACCS.US,D,20200515,000000,10.24,10.8,10,10.2,95199,0
+ACCS.US,D,20200518,000000,10.39,11.58,10.39,10.8,98682,0
+ACCS.US,D,20200519,000000,10.61,11.83,10.6,11.3473,103520,0
+ACCS.US,D,20200520,000000,11.5,11.99,11.2873,11.6,115217,0
+ACCS.US,D,20200521,000000,11.2711,12,11.065,11.43,159314,0
+ACCS.US,D,20200522,000000,11.62,12.15,11.57,11.91,18510,0
+ACCS.US,D,20200526,000000,12.31,12.41,10.52,10.81,83237,0
+ACCS.US,D,20200527,000000,10.46,10.89,10.05,10.38,113164,0
+ACCS.US,D,20200528,000000,10.25,10.9,10.15,10.2,30571,0
+ACCS.US,D,20200529,000000,10.2,10.58,10.08,10.45,61851,0
+ACCS.US,D,20200601,000000,10.45,10.9,10.3,10.79,101852,0
+ACCS.US,D,20200602,000000,11.1,11.34,10.77,11.12,85994,0
+ACCS.US,D,20200603,000000,10.98,11.59,10.95,11.2,59894,0
+ACCS.US,D,20200604,000000,11.3,11.74,10.97,11.19,124615,0
+ACCS.US,D,20200605,000000,11.02,11.02,10.43,10.52,38037,0
+ACCS.US,D,20200608,000000,10.75,10.96,10.65,10.85,18788,0
+ACCS.US,D,20200609,000000,10.98,11.18,10.83,10.83,9073,0
+ACCS.US,D,20200610,000000,10.9201,11.14,10.68,11.14,18075,0
+ACCS.US,D,20200611,000000,10.81,11.25,10.55,11.22,25524,0
+ACCS.US,D,20200612,000000,11.49,11.49,10.79,11,8120,0
+ACCS.US,D,20200615,000000,10.74,11.05,10.64,10.87,15897,0
+ACCS.US,D,20200616,000000,11.31,11.31,10.73,10.73,11580,0
+ACCS.US,D,20200617,000000,10.98,11.1,10.67,10.67,6705,0
+ACCS.US,D,20200618,000000,10.65,11.05,10.64,10.74,4404,0
+ACCS.US,D,20200619,000000,11.34,11.45,10.93,11.18,7144,0
+ACCS.US,D,20200622,000000,10.99,10.99,10.52,10.75,8931,0
+ACCS.US,D,20200623,000000,10.41,10.98,10.41,10.98,9616,0
+ACCS.US,D,20200624,000000,10.98,10.98,10.49,10.6,8567,0
+ACCS.US,D,20200625,000000,11.05,11.05,10.6,10.62,1641,0
+ACCS.US,D,20200626,000000,10.6238,10.87,10.47,10.7,12100,0
+ACCS.US,D,20200629,000000,10.54,10.54,10.22,10.25,18575,0
+ACCS.US,D,20200630,000000,10.22,10.56,10.15,10.15,12574,0
+ACCS.US,D,20200701,000000,10.15,10.27,10,10.05,7684,0
+ACCS.US,D,20200702,000000,10.05,11.12,10.05,10.43,17523,0
+ACCS.US,D,20200706,000000,10.71,10.71,10.34,10.34,7894,0
+ACCS.US,D,20200707,000000,10.42,10.51,10.38,10.42,4457,0
+ACCS.US,D,20200708,000000,10.57,10.6,10.34,10.6,5857,0
+ACCS.US,D,20200709,000000,10.545,10.75,10.47,10.53,3653,0
+ACCS.US,D,20200710,000000,10.36,10.6,10.36,10.59,6897,0
+ACCS.US,D,20200713,000000,10.59,10.95,10.43,10.55,10615,0
+ACCS.US,D,20200714,000000,10.4574,10.65,10.32,10.33,19784,0
+ACCS.US,D,20200715,000000,10.42,11.09,10.42,11.09,7449,0
+ACCS.US,D,20200716,000000,11.1,11.25,10.52,10.8,9792,0
+ACCS.US,D,20200717,000000,10.71,11.5,10.71,10.81,23723,0
+ACCS.US,D,20200720,000000,10.68,11.42,10.665,11.02,11551,0
+ACCS.US,D,20200721,000000,11.25,11.515,11.05,11.05,2303,0
+ACCS.US,D,20200722,000000,11.161,11.83,11.04,11.8,12792,0
+ACCS.US,D,20200723,000000,11.6531,12.05,11.4668,11.7,8538,0
+ACCS.US,D,20200724,000000,11.6,11.69,11.51,11.51,2563,0
+ACCS.US,D,20200727,000000,11.4,12.075,11.4,11.74,6081,0
+ACCS.US,D,20200728,000000,11.48,11.95,11.48,11.75,10565,0
+ACCS.US,D,20200729,000000,11.73,11.85,11.4777,11.8,3967,0
+ACCS.US,D,20200730,000000,11.99,11.99,11.3173,11.7,8795,0
+ACCS.US,D,20200731,000000,12.87,15.5,12.87,14.98,131986,0
+ACCS.US,D,20200803,000000,15.42,16.4,15,15.61,103313,0
+ACCS.US,D,20200804,000000,16.5,16.9705,15.61,16.4,57586,0
+ACCS.US,D,20200805,000000,16.5,17.3072,15.97,17,80865,0
+ACCS.US,D,20200806,000000,17.0503,17.78,16.6201,17.15,54056,0
+ACCS.US,D,20200807,000000,17.49,17.49,16.593,17.1,26726,0
+ACCS.US,D,20200810,000000,16.9,17.3671,16.307,16.7,23441,0
+ACCS.US,D,20200811,000000,16.36,16.79,16.36,16.72,12452,0
+ACCS.US,D,20200812,000000,16.7,18,16.1852,17.4,87766,0
+ACCS.US,D,20200813,000000,17.7,18.73,17.65,18.45,29239,0
+ACCS.US,D,20200814,000000,18.66,18.7,17.48,17.9,52719,0
+ACCS.US,D,20200817,000000,17.94,17.94,16.46,16.82,60612,0
+ACCS.US,D,20200818,000000,17,17.1,16.0538,16.25,27993,0
+ACCS.US,D,20200819,000000,16.38,16.9899,16.05,16.05,38245,0
+ACCS.US,D,20200820,000000,16.31,16.46,15.65,16.165,33670,0
+ACCS.US,D,20200821,000000,16.18,16.7,15.05,15.3,30573,0
+ACCS.US,D,20200824,000000,15.72,16.8,15.19,16.67,67827,0
+ACCS.US,D,20200825,000000,17.08,17.415,15.95,16.24,39431,0
+ACCS.US,D,20200826,000000,16.23,17.264,16.2,16.76,49729,0
+ACCS.US,D,20200827,000000,16.7,16.75,15.66,15.66,41747,0
+ACCS.US,D,20200828,000000,15.95,16.76,15.8301,16.4122,49644,0
+ACCS.US,D,20200831,000000,16.5,17.6361,16.5,16.9,41277,0
+ACCS.US,D,20200901,000000,17,17.9615,17,17.4233,28764,0
+ACCS.US,D,20200902,000000,17.34,17.5,16.71,16.9,27257,0
+ACCS.US,D,20200903,000000,17.05,17.2,16.12,16.55,15238,0
+ACCS.US,D,20200904,000000,16.39,17.08,15.71,16.305,20138,0
+ACCS.US,D,20200908,000000,16.15,16.905,16.1,16.61,11818,0
+ACCS.US,D,20200909,000000,16.0327,18.78,16.0327,18.46,36384,0
+ACCS.US,D,20200910,000000,18.55,18.55,17.3901,18,22475,0
+ACCS.US,D,20200911,000000,17.9,18.13,16.66,17.05,27516,0
+ACCS.US,D,20200914,000000,17.12,17.65,15.91,16.12,43096,0
+ACCS.US,D,20200915,000000,16.3,16.665,15.31,15.81,25165,0
+ACCS.US,D,20200916,000000,15.94,16.5,15.94,16.14,7620,0
+ACCS.US,D,20200917,000000,16.1,16.39,15.54,15.85,40687,0
+ACCS.US,D,20200918,000000,16.02,16.22,15.66,16.05,31705,0
+ACCS.US,D,20200921,000000,15.94,15.97,15.11,15.56,14220,0
+ACCS.US,D,20200922,000000,15.65,18.47,15.5145,17.75,532194,0
+ACCS.US,D,20200923,000000,18.51,18.51,17.35,17.5,84311,0
+ACCS.US,D,20200924,000000,17.54,18.4299,17.31,17.9,69770,0
+ACCS.US,D,20200925,000000,18.23,19.99,17.9,19.74,73343,0
+ACCS.US,D,20200928,000000,19.81,20,19.25,19.66,61963,0
+ACCS.US,D,20200929,000000,19.89,20.19,19.6167,19.82,55145,0
+ACCS.US,D,20200930,000000,20.14,20.19,19.7701,19.88,25809,0
+ACCS.US,D,20201001,000000,20.1539,20.25,19.97,19.97,56016,0
+ACCS.US,D,20201002,000000,19.86,20.03,19.645,19.82,52867,0
+ACCS.US,D,20201005,000000,19.83,20.35,19.83,20,32764,0
+ACCS.US,D,20201006,000000,20.3,21.2,20.01,20.92,35211,0
+ACCS.US,D,20201007,000000,21.26,22.4999,21.06,21.54,28979,0
+ACCS.US,D,20201008,000000,21.7,21.7999,20.74,21.15,16806,0
+ACCS.US,D,20201009,000000,21.49,21.49,21.0164,21.21,12809,0
+ACCS.US,D,20201012,000000,21.21,21.7439,21.21,21.6,15073,0
+ACCS.US,D,20201013,000000,21.36,21.9199,21.36,21.5,13707,0
+ACCS.US,D,20201014,000000,21.71,21.9399,21.245,21.25,7490,0
+ACCS.US,D,20201015,000000,21.12,21.12,20.2,20.98,17013,0
+ACCS.US,D,20201016,000000,20.5,22.23,20.5,21,26469,0
+ACCS.US,D,20201019,000000,21.15,21.9499,20.63,20.69,19320,0
+ACCS.US,D,20201020,000000,20.75,22.49,20.75,22.25,26180,0
+ACCS.US,D,20201021,000000,21.94,22.75,20.6,21.23,39428,0
+ACCS.US,D,20201022,000000,21.17,21.895,20.65,21.04,17153,0
+ACCS.US,D,20201023,000000,21.12,21.6473,20.5,20.91,21319,0
+ACCS.US,D,20201026,000000,20.91,21.0393,20,20.78,19367,0
+ACCS.US,D,20201027,000000,20.52,21.54,20.315,21.25,21351,0
+ACCS.US,D,20201028,000000,21.19,21.215,20.05,20.61,13039,0
+ACCS.US,D,20201029,000000,20.0475,21.5981,20.0475,20.9,18293,0
+ACCS.US,D,20201030,000000,21,21.63,19.5001,20.08,28176,0
+ACCS.US,D,20201102,000000,20.15,21.975,20.15,21.5,26499,0
+ACCS.US,D,20201103,000000,21.81,22.42,20.59,21.2212,47141,0
+ACCS.US,D,20201104,000000,21.38,22.8999,21.38,22.5,22323,0
+ACCS.US,D,20201105,000000,23,24.35,22.51,22.69,33744,0
+ACCS.US,D,20201106,000000,22.8843,23.2456,21.69,22.12,49289,0
+ACCS.US,D,20201109,000000,21.55,22.0805,20.71,21.6,29745,0
+ACCS.US,D,20201110,000000,21.93,22.2,21.7,21.85,48503,0
+ACCS.US,D,20201111,000000,22,23.5,21.935,23.5,18603,0
+ACCS.US,D,20201112,000000,23.26,23.8,23.1,23.5,23574,0
+ACCS.US,D,20201113,000000,23.26,24,23.21,23.21,8577,0
+ACCS.US,D,20201116,000000,23.89,24.0862,22.28,22.81,27622,0
+ACCS.US,D,20201117,000000,22.86,23.9465,21.03,21.52,32939,0
+ACCS.US,D,20201118,000000,21.45,22.5457,21.08,21.36,38243,0
+ACCS.US,D,20201119,000000,21.32,21.62,20.7,21.42,37437,0
+ACCS.US,D,20201120,000000,21.69,21.8,21.0072,21.5,23690,0
+ACCS.US,D,20201123,000000,21.5,21.75,20.77,21.01,20058,0
+ACCS.US,D,20201124,000000,20.91,21.75,20.35,20.35,42541,0
+ACCS.US,D,20201125,000000,20.35,20.9256,19.57,20.1,24507,0
+ACCS.US,D,20201127,000000,19.85,20.15,19.315,19.99,24372,0
+ACCS.US,D,20201130,000000,19.69,21.13,19.31,20.99,24935,0
+ACCS.US,D,20201201,000000,21.0854,21.39,19.53,19.89,33144,0
+ACCS.US,D,20201202,000000,19.75,21.11,19.75,21.11,34207,0
+ACCS.US,D,20201203,000000,20.82,21.6,20.15,20.9,24300,0
+ACCS.US,D,20201204,000000,20.6,20.85,19.805,19.86,31932,0
+ACCS.US,D,20201207,000000,20.08,20.2,19.1,19.72,27667,0
+ACCS.US,D,20201208,000000,20.02,20.4,19.07,19.28,45963,0
+ACCS.US,D,20201209,000000,19.57,19.71,18.75,19.32,39329,0
+ACCS.US,D,20201210,000000,19.49,20.2,19.1,20.1,14172,0
+ACCS.US,D,20201211,000000,20.14,20.23,19.1,19.59,16404,0
+ACCS.US,D,20201214,000000,19.5,20.11,19.21,19.5,17029,0
+ACCS.US,D,20201215,000000,19.37,19.4999,18.5,19.12,26703,0
+ACCS.US,D,20201216,000000,19.07,19.6,18.04,19.2,49955,0
+ACCS.US,D,20201217,000000,19.25,19.9,19,19.9,16634,0
+ACCS.US,D,20201218,000000,19.6,20.7,19.6,20.5,40089,0
+ACCS.US,D,20201221,000000,20.33,20.77,19.7738,20.22,21286,0
+ACCS.US,D,20201222,000000,20.4,20.88,20.2602,20.6,16587,0
+ACCS.US,D,20201223,000000,20.65,21.4962,20.03,20.09,18156,0
+ACCS.US,D,20201224,000000,20.09,20.16,19.44,19.52,7486,0
+ACCS.US,D,20201228,000000,19.4,19.9,18.5,18.5,28562,0
+ACCS.US,D,20201229,000000,18.33,19.26,17.5,17.955,32969,0
+ACCS.US,D,20201230,000000,18.38,18.5499,17.555,18.4,37052,0
+ACCS.US,D,20201231,000000,18.26,18.2999,17.48,17.51,19374,0
+ACCS.US,D,20210104,000000,17.53,17.7406,16.8,17.3,64708,0
+ACCS.US,D,20210105,000000,17.07,18.5065,17.06,17.95,20842,0
+ACCS.US,D,20210106,000000,17.52,19.2,17.52,18.91,37530,0
+ACCS.US,D,20210107,000000,18.95,19.48,18.88,18.92,9632,0
+ACCS.US,D,20210108,000000,18.8,20.16,18.3246,19.26,46860,0
+ACCS.US,D,20210111,000000,19.21,20.8,19.2,19.7,34927,0
+ACCS.US,D,20210112,000000,20.4581,22.5,19.08,22.01,57219,0
+ACCS.US,D,20210113,000000,22.42,22.42,21,22.09,31567,0
+ACCS.US,D,20210114,000000,22,22.5,21.25,21.25,18392,0
+ACCS.US,D,20210115,000000,21.4,21.6436,20.92,21.48,14657,0
+ACCS.US,D,20210119,000000,21.42,22.71,21.42,22.21,27952,0
+ACCS.US,D,20210120,000000,22.54,23.195,22.43,22.44,14434,0
+ACCS.US,D,20210121,000000,22.93,22.99,21.21,22.29,18806,0
+ACCS.US,D,20210122,000000,22.2,22.27,21.32,22.07,12957,0
+ACCS.US,D,20210125,000000,22.17,22.4,21.51,22.3794,20002,0
+ACCS.US,D,20210126,000000,22.37,22.4,21.54,21.895,20413,0
+ACCS.US,D,20210127,000000,21.38,21.615,19.695,19.8,29322,0
+ACCS.US,D,20210128,000000,20.1,21.1,20.1,21.08,16196,0
+ACCS.US,D,20210129,000000,20.65,20.7,19.16,19.57,39052,0
+ACCS.US,D,20210201,000000,19.9,21.41,19.66,21.2,26397,0
+ACCS.US,D,20210202,000000,21.3,22.03,20.81,20.81,18292,0
+ACCS.US,D,20210203,000000,20.85,21.2,20.22,21,7497,0
+ACCS.US,D,20210204,000000,20.77,21.5,20.6101,20.75,10351,0
+ACCS.US,D,20210205,000000,20.8,21.61,20.8,21.16,11918,0
+ACCS.US,D,20210208,000000,21.5,23.47,21.26,22.5,25632,0
+ACCS.US,D,20210209,000000,22.51,24.345,22.24,23.7534,19021,0
+ACCS.US,D,20210210,000000,23.35,23.5,22.8,23.4,17983,0
+ACCS.US,D,20210211,000000,23.15,23.9683,22.25,22.25,13829,0
+ACCS.US,D,20210212,000000,22.35,23.614,22.24,22.86,10050,0
+ACCS.US,D,20210216,000000,22.75,23.535,22.6513,23.295,14510,0
+ACCS.US,D,20210217,000000,23.3573,23.43,22.5,22.5,6753,0
+ACCS.US,D,20210218,000000,22.5,23.452,22.35,22.8116,4917,0
+ACCS.US,D,20210219,000000,23.531,25.5,22.88,23.87,40568,0
+ACCS.US,D,20210222,000000,24.57,27.73,23.56,24.86,89682,0
+ACCS.US,D,20210223,000000,24.28,25.14,20.1027,23.11,37203,0
+ACCS.US,D,20210224,000000,22.99,24.81,22.99,23.65,19989,0
+ACCS.US,D,20210225,000000,24.15,24.9199,21.32,21.49,13438,0
+ACCS.US,D,20210226,000000,23.5115,23.5115,21.51,21.86,9736,0
+ACCS.US,D,20210301,000000,21.3,22.92,21.3,22.8731,13195,0
+ACCS.US,D,20210302,000000,21.31,22.69,21.31,22.69,4726,0
+ACCS.US,D,20210303,000000,22.54,22.86,21.6,21.6,10424,0
+ACCS.US,D,20210304,000000,21.6027,22.63,20.28,21.12,16687,0
+ACCS.US,D,20210305,000000,21.39,22.88,19,20.42,60632,0
+ACCS.US,D,20210308,000000,20.15,21.69,20.15,21.34,15474,0
+ACCS.US,D,20210309,000000,21.69,23,21.2401,22.49,21347,0
+ACCS.US,D,20210310,000000,22.4,23.25,22.1,22.89,23288,0
+ACCS.US,D,20210311,000000,22.92,23.75,22.19,22.84,35862,0
+ACCS.US,D,20210312,000000,22.78,23.96,22.75,23.5,12229,0
+ACCS.US,D,20210315,000000,23.58,25,23.1,24.8341,55783,0
+ACCS.US,D,20210316,000000,25.33,25.76,24.7,25.42,32791,0
+ACCS.US,D,20210317,000000,25.25,25.97,24.2,24.28,23868,0
+ACCS.US,D,20210318,000000,24.69,25.97,24.69,25.2,30393,0
+ACCS.US,D,20210319,000000,24.955,25.9926,23.36,24.29,48167,0
+ACCS.US,D,20210322,000000,25.28,25.5818,23.1227,23.3,46526,0
+ACCS.US,D,20210323,000000,23.8,23.85,22.46,22.83,30681,0
+ACCS.US,D,20210324,000000,23.37,23.48,22.2001,22.2001,13393,0
+ACCS.US,D,20210325,000000,22.01,22.265,20.62,21.54,20092,0
+ACCS.US,D,20210326,000000,21.89,23.3482,21.01,21.49,7960,0
+ACCS.US,D,20210329,000000,21.49,22.33,20.8,21,18265,0
+ACCS.US,D,20210330,000000,21.05,21.7,20,21.27,29560,0
+ACCS.US,D,20210331,000000,21.25,22.73,20.62,21.93,27354,0
+ACCS.US,D,20210401,000000,22.02,22.95,21.825,22.7,20858,0
+ACCS.US,D,20210405,000000,23.06,24,22.74,23.5,20238,0
+ACCS.US,D,20210406,000000,23.62,24.65,23.25,24.28,30428,0
+ACCS.US,D,20210407,000000,24.6,25.5,23.73,24.5,43053,0
+ACCS.US,D,20210408,000000,25.4899,25.4899,23.62,23.9,15654,0
+ACCS.US,D,20210409,000000,23.89,24.78,22.44,24.64,35199,0
+ACCS.US,D,20210412,000000,24.66,25.1,22.38,24.01,47100,0
+ACCS.US,D,20210413,000000,24,24,22.75,23.74,17818,0
+ACCS.US,D,20210414,000000,23.35,23.7915,23.0206,23.55,6706,0
+ACCS.US,D,20210415,000000,23.6,23.9,22.4,22.8,17434,0
+ACCS.US,D,20210416,000000,23.2,24.06,22,24.06,33461,0
+ACCS.US,D,20210419,000000,23.44,24.33,23.01,23.53,30562,0
+ACCS.US,D,20210420,000000,23.78,24.8,22.8,24.8,20929,0
+ACCS.US,D,20210421,000000,24.3,25.49,23.971,24.8,25977,0
+ACCS.US,D,20210422,000000,24.8,25.96,24.59,25.4,24133,0
+ACCS.US,D,20210423,000000,25.56,26.1573,25.075,25.575,18621,0
+ACCS.US,D,20210426,000000,26.1899,26.1899,25.0789,25.8,17189,0
+ACCS.US,D,20210427,000000,26.41,27.8,26,27.23,43449,0
+ACCS.US,D,20210428,000000,27.99,29.1357,26.78,28.83,41965,0
+ACCS.US,D,20210429,000000,29.09,29.09,25.83,27.57,23635,0
+ACCS.US,D,20210430,000000,27.5,29.13,26.88,27.73,33104,0
+ACCS.US,D,20210503,000000,28.7,28.8762,26.45,28.41,29797,0
+ACCS.US,D,20210504,000000,27.83,29.25,27.445,28.66,44936,0
+ACCS.US,D,20210505,000000,28.89,29,27.28,29,18839,0
+ACCS.US,D,20210506,000000,29,29.13,27.69,27.69,21170,0
+ACCS.US,D,20210507,000000,26.82,28.5,25.845,27.81,25888,0
+ACCS.US,D,20210510,000000,26.98,29,26.78,27.25,56438,0
+ACCS.US,D,20210511,000000,27.15,29.1509,26.75,28.28,54965,0
+ACCS.US,D,20210512,000000,27.95,28.2063,27.12,27.49,8791,0
+ACCS.US,D,20210513,000000,27.15,28.457,25.22,25.48,31988,0
+ACCS.US,D,20210514,000000,25.6,26.5524,24.72,25.24,47339,0
+ACCS.US,D,20210517,000000,25.01,25.93,24.2385,25.11,28708,0
+ACCS.US,D,20210518,000000,25.09,25.89,24.43,25.64,23279,0
+ACCS.US,D,20210519,000000,25.65,28.33,24.7588,27.5,31415,0
+ACCS.US,D,20210520,000000,27.65,28.209,27,27.25,21542,0
+ACCS.US,D,20210521,000000,26.5845,28.1755,26.5845,26.72,17266,0
+ACCS.US,D,20210524,000000,26.44,26.44,25.39,25.84,24529,0
+ACCS.US,D,20210525,000000,25.39,26,25.01,25.02,21583,0
+ACCS.US,D,20210526,000000,25.02,26.62,25.02,26.201,25077,0
+ACCS.US,D,20210527,000000,26.1516,26.727,25.24,25.6343,11655,0
+ACCS.US,D,20210528,000000,26.33,26.33,25.64,25.88,6808,0
+ACCS.US,D,20210601,000000,25.88,26.693,25.29,25.86,12643,0
+ACCS.US,D,20210602,000000,25.52,26.1564,25.41,25.5,17933,0
+ACCS.US,D,20210603,000000,25.34,26.04,25.34,25.88,7471,0
+ACCS.US,D,20210604,000000,25.82,26.3,25.82,26,9369,0
+ACCS.US,D,20210607,000000,26.4,26.5,25.62,25.96,18003,0
+ACCS.US,D,20210608,000000,25.85,26.3,25.44,26.01,24021,0
+ACCS.US,D,20210609,000000,26.28,26.5,25.77,26.5,11674,0
+ACCS.US,D,20210610,000000,26.03,26.43,25.98,26.12,18944,0
+ACCS.US,D,20210611,000000,26.34,26.34,25.95,26.24,11951,0
+ACCS.US,D,20210614,000000,26.17,26.17,25.85,25.85,10580,0
+ACCS.US,D,20210615,000000,25.85,25.98,25.43,25.52,13974,0
+ACCS.US,D,20210616,000000,25.55,25.55,24.845,25.03,13107,0
+ACCS.US,D,20210617,000000,25.03,25.13,24.052,24.4,23794,0
+ACCS.US,D,20210618,000000,24.29,25.46,24.29,25.46,16843,0
+ACCS.US,D,20210621,000000,25.45,25.45,25.02,25.07,5226,0
+ACCS.US,D,20210622,000000,25.28,25.55,25.07,25.2,6065,0
+ACCS.US,D,20210623,000000,25.255,25.88,25,25.7,7960,0
+ACCS.US,D,20210624,000000,25.8,25.8899,25.2601,25.63,6783,0
+ACCS.US,D,20210625,000000,25.68,26.6,24.9,24.9,19106,0
+ACCS.US,D,20210628,000000,25.25,25.99,25.25,25.99,10969,0
+ACCS.US,D,20210629,000000,25.5,27.11,25.5,27.1,26658,0
+ACCS.US,D,20210630,000000,27.39,27.44,26.13,27.12,13824,0
+ACCS.US,D,20210701,000000,26.64,27,25.26,25.7,45832,0
+ACCS.US,D,20210702,000000,25.7,26.31,25.04,26.25,29739,0
+ACCS.US,D,20210706,000000,26.25,26.36,25.51,25.8,6600,0
+ACCS.US,D,20210707,000000,25.66,26.6,24.86,25.24,77500,0
+ACCS.US,D,20210708,000000,25,25.9,24.22,25.56,51665,0
+ACCS.US,D,20210709,000000,25.62,27,25.4,26.8,28832,0
+ACCS.US,D,20210712,000000,27.7,28.49,27.13,27.77,24272,0
+ACCS.US,D,20210713,000000,27.75,28.89,27.53,28.58,20947,0
+ACCS.US,D,20210714,000000,28.503,28.792,27.3987,28.01,11872,0
+ACCS.US,D,20210715,000000,28.2,28.34,27.54,27.6,5709,0
+ACCS.US,D,20210716,000000,27.65,28.1899,27.51,27.53,7409,0
+ACCS.US,D,20210719,000000,25.66,27.42,25.66,26.8,44511,0
+ACCS.US,D,20210720,000000,27.49,28.8,27.14,28.03,14181,0
+ACCS.US,D,20210721,000000,28.15,28.9385,27.775,28.22,9550,0
+ACCS.US,D,20210722,000000,28.24,28.75,27.416,28.05,3539,0
+ACCS.US,D,20210723,000000,28.18,28.22,27.79,27.99,2222,0
+ACCS.US,D,20210726,000000,27.23,28.2,25.5,27.39,7332,0
+ACCS.US,D,20210727,000000,27.74,27.74,26.81,27.48,1730,0
+ACCS.US,D,20210728,000000,27.25,27.25,26.65,26.89,2122,0
+ACCS.US,D,20210729,000000,27.48,28.07,26.45,27.6816,39711,0
+ACCS.US,D,20210730,000000,27.27,28.19,27.27,27.96,7213,0
+ACCS.US,D,20210802,000000,27.52,27.76,27.17,27.17,9968,0
+ACCS.US,D,20210803,000000,27.82,28.5332,27.415,28.48,10077,0
+ACCS.US,D,20210804,000000,27.95,28.42,27.61,27.61,4797,0
+ACCS.US,D,20210805,000000,27.895,27.895,27.55,27.55,2789,0
+ACCS.US,D,20210806,000000,27,27.93,26.75,27.65,13651,0
+ACCS.US,D,20210809,000000,27.31,27.64,25.5,25.52,31414,0
+ACCS.US,D,20210810,000000,25.58,26.47,25.5,26.3,12916,0
+ACCS.US,D,20210811,000000,26.25,28.99,25.72,28.6,47543,0
+ACCS.US,D,20210812,000000,28.03,28.6,27.82,27.82,3204,0
+ACCS.US,D,20210813,000000,27.78,29.09,27.25,27.9806,16934,0
+ACCS.US,D,20210816,000000,27.98,28.4,27,28.39,14639,0
+ACCS.US,D,20210817,000000,27.2277,27.84,27.2277,27.5,3112,0
+ACCS.US,D,20210818,000000,27.5,27.99,26.9,27.86,5622,0
+ACCS.US,D,20210819,000000,27.48,27.95,27.2001,27.8128,8086,0
+ACCS.US,D,20210820,000000,28.16,28.205,27.2,27.87,10571,0
+ACCS.US,D,20210823,000000,28.21,28.4,27.57,27.61,6425,0
+ACCS.US,D,20210824,000000,27.43,28.08,27.3,27.52,2802,0
+ACCS.US,D,20210825,000000,27.49,28.08,27,27.34,7742,0
+ACCS.US,D,20210826,000000,27.33,27.42,26.61,27,2619,0
+ACCS.US,D,20210827,000000,26.99,27.89,26.1,26.1,12738,0
+ACCS.US,D,20210830,000000,26,26.25,25.02,25.54,39199,0
+ACCS.US,D,20210831,000000,26.59,26.63,25.85,26.25,10586,0
+ACCS.US,D,20210901,000000,25.7367,26.33,25.7367,25.91,7714,0
+ACCS.US,D,20210902,000000,26.18,26.7,26.0101,26.44,7285,0
+ACCS.US,D,20210903,000000,26.44,27.5,26.44,27.21,16644,0
+ACCS.US,D,20210907,000000,27.9,28.14,27.02,28.14,11219,0
+ACCS.US,D,20210908,000000,28.09,28.2399,27.8505,27.86,9020,0
+ACCS.US,D,20210909,000000,27.81,28.08,27.45,27.7943,6332,0
+ACCS.US,D,20210910,000000,27.6,28.1481,27.6,28,3574,0
+ACCS.US,D,20210913,000000,27.78,28,27.24,27.25,4967,0
+ACCS.US,D,20210914,000000,27.39,27.97,27.0978,27.2,9224,0
+ACCS.US,D,20210915,000000,27,27.4568,26.5,27.2796,3867,0
+ACCS.US,D,20210916,000000,26.95,26.95,26.375,26.375,5402,0
+ACCS.US,D,20210917,000000,26.47,27.17,26.1,27.17,12121,0
+ACCS.US,D,20210920,000000,25.4,26.85,25,25.99,25915,0
+ACCS.US,D,20210921,000000,26.05,26.5,25.72,25.9,8388,0
+ACCS.US,D,20210922,000000,25.8865,26.65,25.525,26.41,8585,0
+ACCS.US,D,20210923,000000,26.2,27,26.2,26.91,3097,0
+ACCS.US,D,20210924,000000,26.57,26.57,25.2601,25.65,12413,0
+ACCS.US,D,20210927,000000,25.18,26.5,25.18,26.025,11147,0
+ACCS.US,D,20210928,000000,26.03,26.5,25.4408,26.1,7860,0
+ACCS.US,D,20210929,000000,25.65,26.4391,25.65,26.3743,6830,0
+ACCS.US,D,20210930,000000,26.11,26.19,25.7503,26.15,6182,0
+ACCS.US,D,20211001,000000,26.15,26.8,25.77,26,7633,0
+ACCS.US,D,20211004,000000,26.2,26.35,25.21,25.21,20655,0
+ACCS.US,D,20211005,000000,26,26.03,26,26,1858,0
+ACCS.US,D,20211006,000000,25.1862,25.51,25.1862,25.51,975,0
+ACCS.US,D,20211007,000000,25.88,26.21,25.82,25.82,4755,0
+ACCS.US,D,20211008,000000,25.42,25.93,25.31,25.775,3538,0
+ACCS.US,D,20211011,000000,25.8,26.08,25.8,26.08,1761,0
+ACCS.US,D,20211012,000000,26.05,27.192,26.05,26.9,10577,0
+ACCS.US,D,20211013,000000,26.0375,26.66,26.0375,26.6098,1202,0
+ACCS.US,D,20211014,000000,26.7,26.7,26.0412,26.1,6976,0
+ACCS.US,D,20211015,000000,26.1,26.7,25.609,26.7,11283,0
+ACCS.US,D,20211018,000000,26.01,26.4501,26,26.4501,2320,0
+ACCS.US,D,20211019,000000,26.015,26.5,25.6387,26.48,3193,0
+ACCS.US,D,20211020,000000,26.4,26.4,26.005,26.25,2395,0
+ACCS.US,D,20211021,000000,25.8565,26.02,25.51,26.02,6940,0
+ACCS.US,D,20211022,000000,25.9,26,25.75,26,3878,0
+ACCS.US,D,20211025,000000,26.3899,26.6094,26,26,2724,0
+ACCS.US,D,20211026,000000,26.31,26.31,26.2,26.24,1452,0
+ACCS.US,D,20211027,000000,25.6855,26.22,25.6855,26.2154,2176,0
+ACCS.US,D,20211028,000000,25.9905,26,25.92,25.92,2753,0
+ACCS.US,D,20211029,000000,25.71,26.31,25.47,25.47,7909,0
+ACCS.US,D,20211101,000000,25.5,26.06,25.0211,25.9,13549,0
+ACCS.US,D,20211102,000000,25.0752,26,25.0194,25.96,13575,0
+ACCS.US,D,20211103,000000,26.1606,26.1606,25.1152,26.15,10428,0
+ACCS.US,D,20211104,000000,25.7494,26.66,25.7494,26.4,28890,0
+ACCS.US,D,20211105,000000,26.1,26.269,25.202,26.1,8380,0
+ACCS.US,D,20211108,000000,25.74,26.3709,24.54,26,11868,0
+ACCS.US,D,20211109,000000,25.92,26,25.02,25.1,21680,0
+ACCS.US,D,20211110,000000,25.104,25.3,24.3,24.625,9188,0
+ACCS.US,D,20211111,000000,24.81,25,24.6075,24.99,35659,0
+ACCS.US,D,20211112,000000,24.9839,25,24.895,25,1718,0
+ACCS.US,D,20211115,000000,25.5,26.02,24.99,25.25,21925,0
+ACCS.US,D,20211116,000000,25.04,25.55,24.96,24.96,29013,0
+ACCS.US,D,20211117,000000,25,29.38,24.947,27.5,67933,0
+ACCS.US,D,20211118,000000,28.1,29.2,28.02,29.2,32526,0
+ACCS.US,D,20211119,000000,29.25,31,29.25,30.1,23437,0
+ACCS.US,D,20211122,000000,31.2,31.98,30.49,31.14,15391,0
+ACCS.US,D,20211123,000000,31.05,31.05,30.1,30.31,9301,0
+ACCS.US,D,20211124,000000,31.3702,32.5,30.0501,32.27,13330,0
+ACCS.US,D,20211126,000000,31.8,32.45,30.3101,31.4,27248,0
+ACCS.US,D,20211129,000000,31.95,32.4645,31.5001,31.56,11786,0
+ACCS.US,D,20211130,000000,31.85,32.8694,30.55,30.55,9333,0
+ACCS.US,D,20211201,000000,31.01,32.0555,30.5,30.89,7139,0
+ACCS.US,D,20211202,000000,31.42,31.42,30.27,30.27,5893,0
+ACCS.US,D,20211203,000000,30.31,30.31,29.29,29.39,4603,0
+ACCS.US,D,20211206,000000,29.4,29.75,29.0053,29.75,2652,0
+ACCS.US,D,20211207,000000,30.31,31.075,29.4837,30.65,12394,0
+ACCS.US,D,20211208,000000,31.22,31.39,30.82,31.32,5370,0
+ACCS.US,D,20211209,000000,31.35,31.505,30.535,30.74,6336,0
+ACCS.US,D,20211210,000000,30.9498,31.3399,30.656,30.8,5728,0
+ACCS.US,D,20211213,000000,31.2,31.2,30.1,30.4,2369,0
+ACCS.US,D,20211214,000000,30.26,31.09,30.05,31.09,5392,0
+ACCS.US,D,20211215,000000,30.95,31.67,29.72,29.72,10402,0
+ACCS.US,D,20211216,000000,29.31,30.97,29.31,30.66,12098,0
+ACCS.US,D,20211217,000000,30.685,30.685,30.16,30.16,2503,0
+ACCS.US,D,20211220,000000,30.36,30.745,30.36,30.41,1506,0
+ACCS.US,D,20211221,000000,30.99,31,30.42,30.65,3048,0
+ACCS.US,D,20211222,000000,30.995,30.995,30.0059,30.25,2615,0
+ACCS.US,D,20211223,000000,31,31,30.35,30.45,3145,0
+ACCS.US,D,20211227,000000,31,31.4278,30.08,31,4468,0
+ACCS.US,D,20211228,000000,30.57,31.9999,30.3277,31,4487,0
+ACCS.US,D,20211229,000000,31.05,31.05,30,30,4389,0
+ACCS.US,D,20211230,000000,30.39,31.226,29.6,29.79,5543,0
+ACCS.US,D,20211231,000000,31.0717,31.0717,29.451,29.451,2280,0
+ACCS.US,D,20220103,000000,29.76,33.06,29.76,31.3,27995,0
+ACCS.US,D,20220104,000000,31.7,32.17,31.3,31.3,2429,0
+ACCS.US,D,20220105,000000,31.4,31.55,29.94,29.94,5648,0
+ACCS.US,D,20220106,000000,30.13,30.13,29.71,29.99,1738,0
+ACCS.US,D,20220107,000000,30.15,30.15,29.11,29.11,2614,0
+ACCS.US,D,20220110,000000,28.6315,28.6315,28.27,28.49,2671,0
+ACCS.US,D,20220111,000000,28.29,28.7,28.1,28.31,7030,0
+ACCS.US,D,20220112,000000,28.35,28.9184,28.35,28.805,1049,0
+ACCS.US,D,20220113,000000,28.35,28.48,27.95,28.48,3532,0
+ACCS.US,D,20220114,000000,28.4,28.4,28.37,28.37,1049,0
+ACCS.US,D,20220118,000000,28.39,28.39,27.49,27.711,25690,0
+ACCS.US,D,20220119,000000,28.09,28.1,27.5438,27.57,3139,0
+ACCS.US,D,20220120,000000,27.255,27.255,25.6,25.75,10725,0
+ACCS.US,D,20220121,000000,25.36,26.794,24.19,25.455,16736,0
+ACCS.US,D,20220124,000000,24.83,26.09,24.35,26,14194,0
+ACCS.US,D,20220125,000000,26,26.43,26,26.3,2496,0
+ACCS.US,D,20220126,000000,26.43,28.48,26.43,27.5,16771,0
+ACCS.US,D,20220127,000000,27.49,31,27.49,30.5,39539,0
+ACCS.US,D,20220128,000000,30.1,30.56,28.9196,30.2005,15702,0
+ACCS.US,D,20220131,000000,30.64,31.63,30.3388,31.42,14519,0
+ACCS.US,D,20220201,000000,30.85,30.9176,30.1001,30.391,2590,0
+ACCS.US,D,20220202,000000,30.35,30.35,29.57,29.63,2202,0
+ACCS.US,D,20220203,000000,29.19,29.19,28.2674,28.6,4249,0
+ACCS.US,D,20220204,000000,28.37,28.37,25,25.61,29882,0
+ACCS.US,D,20220207,000000,25.88,26.66,25.495,26.23,33179,0
+ACCS.US,D,20220208,000000,26.7,26.71,26.19,26.6,1599,0
+ACCS.US,D,20220209,000000,26.7067,27.07,26.6,26.84,3140,0
+ACCS.US,D,20220210,000000,26.25,26.8,25.91,26.8,11297,0
+ACCS.US,D,20220211,000000,26,27.25,26,27.11,4362,0
+ACCS.US,D,20220214,000000,27.08,27.08,25.91,25.91,4376,0
+ACCS.US,D,20220215,000000,26.2,26.85,26.2,26.8,3667,0
+ACCS.US,D,20220216,000000,26.52,26.8,25.8743,26.5,1919,0
+ACCS.US,D,20220217,000000,25.75,27,25.75,26.8,2190,0
+ACCS.US,D,20220218,000000,26.29,26.5,25.8722,26.47,4560,0
+ACCS.US,D,20220222,000000,26.05,26.225,25.58,26.2,4577,0
+ACCS.US,D,20220223,000000,26,26.44,26,26.44,1935,0
+ACCS.US,D,20220224,000000,25.5741,25.5741,25.5741,25.5741,1019,0
+ACCS.US,D,20220225,000000,26.39,26.7421,26.38,26.67,3369,0
+ACCS.US,D,20220228,000000,26.9,28.73,26.9,28.24,6674,0
+ACCS.US,D,20220301,000000,28.86,28.86,27.26,27.3,8873,0
+ACCS.US,D,20220302,000000,27.41,27.41,27.41,27.41,1440,0
+ACCS.US,D,20220303,000000,28.625,29.6771,27.1448,27.1448,14728,0
+ACCS.US,D,20220304,000000,29.25,29.25,27.3855,28.4,6049,0
+ACCS.US,D,20220307,000000,29.16,29.8,27.47,27.47,15244,0
+ACCS.US,D,20220308,000000,28.27,28.32,26.89,26.89,6895,0
+ACCS.US,D,20220309,000000,27.35,30.02,27.35,27.98,2551,0
+ACCS.US,D,20220310,000000,27.53,27.81,27.47,27.54,2375,0
+ACCS.US,D,20220311,000000,28.13,28.2,27.64,27.9,3916,0
+ACCS.US,D,20220314,000000,28,28.26,27.25,27.25,2953,0
+ACCS.US,D,20220315,000000,27.5,27.755,27.16,27.22,4009,0
+ACCS.US,D,20220316,000000,27.645,27.7099,27.25,27.26,3469,0
+ACCS.US,D,20220317,000000,27.7063,27.7063,26.99,26.99,1412,0
+ACCS.US,D,20220318,000000,26.75,27.69,26.5,27.69,6502,0
+ACCS.US,D,20220321,000000,28,28.68,27.7,28.6,7779,0
+ACCS.US,D,20220322,000000,27.7901,28.7,27.7901,28.7,3531,0
+ACCS.US,D,20220323,000000,29,29.06,29,29.06,3093,0
+ACCS.US,D,20220324,000000,28.83,29.4,28.53,28.53,4155,0
+ACCS.US,D,20220325,000000,28.81,29.85,28.81,29.15,3550,0
+ACCS.US,D,20220328,000000,29.57,29.57,29.21,29.4999,2681,0
+ACCS.US,D,20220329,000000,29.67,30.2,29.26,29.26,6548,0
+ACCS.US,D,20220330,000000,29.77,30.2,29.77,29.98,4113,0
+ACCS.US,D,20220331,000000,29.9525,29.9525,29.55,29.73,5227,0
+ACCS.US,D,20220401,000000,29.65,30,29.61,29.61,3956,0
+ACCS.US,D,20220404,000000,30.25,30.25,29.62,30,12190,0
+ACCS.US,D,20220405,000000,29.9437,29.9437,29.56,29.78,6707,0
+ACCS.US,D,20220406,000000,29.72,29.72,29.02,29.025,2974,0
+ACCS.US,D,20220407,000000,29.32,29.99,28.97,29.54,9678,0
+ACCS.US,D,20220408,000000,29.7466,29.8,29.66,29.66,2744,0
+ACCS.US,D,20220411,000000,29.26,29.5,28.5648,28.98,12817,0
+ACCS.US,D,20220412,000000,29.27,29.4173,28.14,28.74,5513,0
+ACCS.US,D,20220413,000000,28.41,28.79,28.13,28.26,7162,0
+ACCS.US,D,20220414,000000,28.1,28.93,28.1,28.16,2976,0
+ACCS.US,D,20220418,000000,28.16,28.7,28.13,28.13,18143,0
+ACCS.US,D,20220419,000000,28.19,28.65,27.89,27.89,7124,0
+ACCS.US,D,20220420,000000,28.2671,28.2671,27.7166,28.01,2168,0
+ACCS.US,D,20220421,000000,27.9894,27.9894,27.8996,27.8996,676,0
+ACCS.US,D,20220422,000000,27.07,27.07,26.1,26.34,12741,0
+ACCS.US,D,20220425,000000,26.35,26.91,26.35,26.71,5030,0
+ACCS.US,D,20220426,000000,26.37,26.51,25.7054,26.03,12251,0
+ACCS.US,D,20220427,000000,26.06,26.82,24.91,24.91,20849,0
+ACCS.US,D,20220428,000000,26.1,26.1,26.1,26.1,645,0
+ACCS.US,D,20220429,000000,25.495,25.495,23.11,23.87,14408,0
+ACCS.US,D,20220502,000000,22.11,25.4,22.11,23.84,22998,0
+ACCS.US,D,20220503,000000,23.46,25.475,23.46,24.2,7726,0
+ACCS.US,D,20220504,000000,24.98,24.98,24.05,24.5,3876,0
+ACCS.US,D,20220505,000000,24.61,24.61,23.23,24.1392,8367,0
+ACCS.US,D,20220506,000000,25.89,25.94,24.465,24.76,24363,0
+ACCS.US,D,20220509,000000,24.02,24.02,22.7001,23,8026,0
+ACCS.US,D,20220510,000000,23.12,23.55,19.15,20.0961,131102,0
+ACCS.US,D,20220511,000000,18.21,21.605,18.21,20.43,57978,0
+ACCS.US,D,20220512,000000,19.97,21.71,19.48,19.51,32423,0
+ACCS.US,D,20220513,000000,18.56,21.185,18.56,20.25,38179,0
+ACCS.US,D,20220516,000000,20.2,21.15,20.2,20.88,1139,0
+ACCS.US,D,20220517,000000,21.96,22.8,21.29,21.5,23019,0
+ACCS.US,D,20220518,000000,21.38,22.9,20.89,22.85,16025,0
+ACCS.US,D,20220519,000000,22.25,24.61,20.59,21.01,54111,0
+ACCS.US,D,20220520,000000,21.2,23.1468,21.2,22.55,24625,0
+ACCS.US,D,20220523,000000,23.95,23.95,22.82,22.82,15519,0
+ACCS.US,D,20220524,000000,23.09,24.2184,22.4,22.4,19888,0
+ACCS.US,D,20220525,000000,22.37,23.49,22.37,22.88,14969,0
+ACCS.US,D,20220526,000000,23.3123,23.6,22.7077,22.7077,17361,0
+ACCS.US,D,20220527,000000,23.07,23.59,23.07,23.59,11543,0
+ACCS.US,D,20220531,000000,23.94,23.97,23.545,23.545,7921,0
+ACCS.US,D,20220601,000000,23.8,24.17,23.4521,23.74,9070,0
+ACCS.US,D,20220602,000000,23.84,24.3911,23.53,23.9545,23019,0
+ACCS.US,D,20220603,000000,24.2,24.74,23.5431,23.5431,19641,0
+ACCS.US,D,20220606,000000,24.28,25.705,24.17,25.3,17238,0
+ACCS.US,D,20220607,000000,24.89,26.54,24.89,26,17706,0
+ACCS.US,D,20220608,000000,25.46,27.2,25.46,26.922,14327,0
+ACCS.US,D,20220609,000000,26.49,26.49,24.6,24.6,12069,0
+ACCS.US,D,20220610,000000,23.95,25.4,23.3,25.4,11372,0
+ACCS.US,D,20220613,000000,24.57,25.4605,23.84,24.99,14558,0
+ACCS.US,D,20220614,000000,25.17,25.86,24.2501,25,15516,0
+ACCS.US,D,20220615,000000,24.62,25.4415,23.49,23.73,23918,0
+ACCS.US,D,20220616,000000,24.25,25.5899,22.9,23.3,33652,0
+ACCS.US,D,20220617,000000,23.4,24.765,20.59,21.28,23082,0
+ACCS.US,D,20220621,000000,21.4,23.75,19.21,19.67,60251,0
+ACCS.US,D,20220622,000000,19.6,21.64,19.2,20.92,43703,0
+ACCS.US,D,20220623,000000,20.4,22.26,20.2,22.25,21761,0
+ACCS.US,D,20220624,000000,22.35,24.94,22.35,23.67,22347,0
+ACCS.US,D,20220627,000000,23.65,24,23.07,23.1,8893,0
+ACCS.US,D,20220628,000000,22.63,24.2199,22.63,24.2199,19317,0
+ACCS.US,D,20220629,000000,21.6401,25.1,21.6401,24.83,10911,0
+ACCS.US,D,20220630,000000,24.35,25.49,23.58,25.46,9877,0
+ACCS.US,D,20220701,000000,25.4,25.4,24.2091,24.99,3911,0
+ACCS.US,D,20220705,000000,24.99,26.37,24.99,26.015,17491,0
+ACCS.US,D,20220706,000000,25.9503,26.3,25.9503,26.3,2060,0
+ACCS.US,D,20220708,000000,25.8,26.16,25.4295,26.16,6210,0
+ACCS.US,D,20220711,000000,25.85,25.98,25.02,25.25,2885,0
+ACCS.US,D,20220712,000000,25.6,25.65,24.37,24.59,16076,0
+ACCS.US,D,20220713,000000,23.82,24.6,23.12,23.58,14813,0
+ACCS.US,D,20220714,000000,23.43,24.58,23.22,24,16324,0
+ACCS.US,D,20220715,000000,24.6,25.9,24.6,25.26,17272,0
+ACCS.US,D,20220718,000000,25.4,25.93,23.64,24.04,14440,0
+ACCS.US,D,20220719,000000,24.75,25.28,24.38,25.28,9886,0
+ACCS.US,D,20220720,000000,24.69,25.345,24.69,25,2625,0
+ACCS.US,D,20220721,000000,24.91,25.26,24.81,24.95,10684,0
+ACCS.US,D,20220722,000000,24.85,25.51,24.85,25.28,5959,0
+ACCS.US,D,20220725,000000,25.38,25.54,25.36,25.54,1183,0
+ACCS.US,D,20220726,000000,25.46,25.52,25.12,25.12,1077,0
+ACCS.US,D,20220727,000000,25.44,25.44,25.05,25.405,3160,0
+ACCS.US,D,20220728,000000,24.33,25.67,24.33,25.43,3008,0
+ACCS.US,D,20220729,000000,25.35,25.43,24.77,24.99,6428,0
+ACCS.US,D,20220801,000000,24.98,25.2,24.33,24.5,7007,0
+ACCS.US,D,20220802,000000,24.8,24.8,24.32,24.47,6706,0
+ACCS.US,D,20220803,000000,24.81,24.81,24,24.3,3560,0
+ACCS.US,D,20220804,000000,24.5,24.5,23.99,23.99,3895,0
+ACCS.US,D,20220805,000000,24.69,24.99,23.35,24,7652,0
+ACCS.US,D,20220808,000000,24.3,24.3,23.2387,23.778,13671,0
+ACCS.US,D,20220809,000000,23.75,23.87,23.01,23.21,3242,0
+ACCS.US,D,20220810,000000,23.405,23.5576,23.21,23.5576,841,0
+ACCS.US,D,20220811,000000,23.45,23.45,22.3638,23.042,5257,0
+ACCS.US,D,20220812,000000,22.76,22.92,22.2245,22.84,2187,0
+ACCS.US,D,20220815,000000,23.09,23.35,22.32,22.8,2765,0
+ACCS.US,D,20220816,000000,23,23,22.3,22.96,1448,0
+ACCS.US,D,20220817,000000,22.9168,22.9168,22.5,22.5,736,0
+ACCS.US,D,20220818,000000,22.49,22.49,22.34,22.46,708,0
+ACCS.US,D,20220819,000000,22.22,22.5,22.22,22.5,1973,0
+ACCS.US,D,20220822,000000,22.4206,22.4206,21.2285,21.2285,829,0
+ACCS.US,D,20220823,000000,21.37,22.21,20.9768,22.21,602,0
+ACCS.US,D,20220824,000000,22.45,23.75,21.775,23.4,6144,0
+ACCS.US,D,20220825,000000,23.86,24.67,23.54,24.5006,4601,0
+ACCS.US,D,20220826,000000,25.05,25.05,23.81,24.6,2906,0
+ACCS.US,D,20220829,000000,24.01,25.08,23.6,24.21,6175,0
+ACCS.US,D,20220830,000000,24.12,24.13,23.3,23.87,4316,0
+ACCS.US,D,20220831,000000,24.37,24.37,23.185,23.185,3146,0
+ACCS.US,D,20220901,000000,22.9,22.9,22.9,22.9,639,0
+ACCS.US,D,20220902,000000,20.59,20.87,20.59,20.87,1197,0
+ACCS.US,D,20220906,000000,20.36,21.29,20.35,20.85,4411,0
+ACCS.US,D,20220907,000000,20.29,20.76,20.29,20.57,2147,0
+ACCS.US,D,20220908,000000,20.64,20.9,19.375,19.985,6244,0
+ACCS.US,D,20220909,000000,20.69,21.45,20.55,20.55,3100,0
+ACCS.US,D,20220912,000000,20.6,20.6,19.6,19.6,1267,0
+ACCS.US,D,20220913,000000,20.28,20.28,18.88,18.899,4517,0
+ACCS.US,D,20220914,000000,20.2,20.49,19,19,6621,0
+ACCS.US,D,20220915,000000,20.94,20.98,19.38,20.05,5900,0
+ACCS.US,D,20220916,000000,20.15,20.15,18.9,19.69,11687,0
+ACCS.US,D,20220919,000000,19.8,21.99,19.8,20.8,5053,0
+ACCS.US,D,20220920,000000,21.3,21.3,19.75,20.39,7743,0
+ACCS.US,D,20220921,000000,20.15,20.99,20,20,4403,0
+ACCS.US,D,20220922,000000,20.1,20.59,19.2,20.25,4978,0
+ACCS.US,D,20220923,000000,20.52,20.58,19.51,19.565,2987,0
+ACCS.US,D,20220926,000000,19.6001,20.19,19.6,20.19,4382,0
+ACCS.US,D,20220927,000000,20.7,21.15,19.69,19.69,5667,0
+ACCS.US,D,20220928,000000,19.75,22.3999,19.75,19.85,2937,0
+ACCS.US,D,20220929,000000,20.37,20.38,19.7279,20.18,3111,0
+ACCS.US,D,20220930,000000,20.3,21.14,19.71,20.3,4657,0
+ACCS.US,D,20221003,000000,20.3001,20.98,20.3,20.3,3246,0
+ACCS.US,D,20221004,000000,20.9,21.1499,20.14,20.14,4796,0
+ACCS.US,D,20221005,000000,20.05,20.6028,19.42,19.96,4052,0
+ACCS.US,D,20221006,000000,19.85,20.29,19.53,20.1006,2793,0
+ACCS.US,D,20221007,000000,20,20,19.7095,19.93,1036,0
+ACCS.US,D,20221010,000000,20.19,20.2,19.9,20.05,2277,0
+ACCS.US,D,20221011,000000,20.11,20.21,19.88,19.94,2235,0
+ACCS.US,D,20221012,000000,20,20.21,19.8,19.82,9405,0
+ACCS.US,D,20221013,000000,19.69,19.9,19.69,19.9,1827,0
+ACCS.US,D,20221014,000000,20,20.38,19.56,20.38,4950,0
+ACCS.US,D,20221017,000000,19.73,20.15,19.7,19.73,2493,0
+ACCS.US,D,20221018,000000,19.99,20.14,19.98,20,3325,0
+ACCS.US,D,20221019,000000,19.94,20.255,19.83,20.1,2595,0
+ACCS.US,D,20221020,000000,19.91,20.08,19.79,19.79,1284,0
+ACCS.US,D,20221021,000000,20.15,20.24,19.89,20.125,1609,0
+ACCS.US,D,20221024,000000,20.24,20.24,20.24,20.24,431,0
+ACCS.US,D,20221025,000000,20.2,20.5,20.12,20.17,1541,0
+ACCS.US,D,20221026,000000,20.28,21.43,20.28,20.9995,15794,0
+ACCS.US,D,20221027,000000,20.71,21.7,20.5,21.13,1849,0
+ACCS.US,D,20221028,000000,20.76,22.6,20.76,22.24,4795,0
+ACCS.US,D,20221031,000000,21.4,22.7399,21.13,21.13,3117,0
+ACCS.US,D,20221101,000000,21.82,21.93,20.9147,21.605,2717,0
+ACCS.US,D,20221102,000000,21.9,22.8,21.67,22.46,4660,0
+ACCS.US,D,20221103,000000,21.29,22.25,21.29,22.25,446,0
+ACCS.US,D,20221104,000000,25.06,28.5163,23.66,25.23,14901,0
+ACCS.US,D,20221107,000000,24.47,25,22.0301,24.97,8344,0
+ACCS.US,D,20221108,000000,25.21,27.24,25.18,26.66,17447,0
+ACCS.US,D,20221109,000000,26.6,27.08,25.64,27.07,9666,0
+ACCS.US,D,20221110,000000,27,27.87,26.51,26.51,2287,0
+ACCS.US,D,20221111,000000,26.5,26.5,25.3592,25.87,10054,0
+ACCS.US,D,20221114,000000,26.14,26.14,24.47,25.3,2598,0
+ACCS.US,D,20221115,000000,25.31,25.54,24.35,25.05,8748,0
+ACCS.US,D,20221116,000000,24.76,25.72,24.76,25.61,3877,0
+ACCS.US,D,20221117,000000,25.57,25.57,25.09,25.31,2605,0
+ACCS.US,D,20221118,000000,24.84,25.93,24.84,25.5,3258,0
+ACCS.US,D,20221121,000000,26.1,26.1,25.51,25.7,2209,0
+ACCS.US,D,20221122,000000,25.42,26.05,25.42,25.51,3068,0
+ACCS.US,D,20221123,000000,25.55,27,25.55,27,952,0
+ACCS.US,D,20221125,000000,27.16,28.1,27.15,27.5,5076,0
+ACCS.US,D,20221128,000000,27.6,27.6,26.5,26.5,6152,0
+ACCS.US,D,20221129,000000,26.1,27.0036,25.55,26.31,4061,0
+ACCS.US,D,20221130,000000,26.46,26.74,26.46,26.74,1480,0
+ACCS.US,D,20221201,000000,26.5,28,26,26.79,11698,0
+ACCS.US,D,20221202,000000,26.76,27.83,26.72,27.83,6642,0
+ACCS.US,D,20221205,000000,27.71,27.71,26.63,27.01,5058,0
+ACCS.US,D,20221206,000000,26.78,26.78,26.165,26.21,1551,0
+ACCS.US,D,20221207,000000,26.4,26.7744,25.92,26.7744,2236,0
+ACCS.US,D,20221208,000000,27.4,27.4,26.505,26.53,5500,0
+ACCS.US,D,20221209,000000,26.23,26.815,26.23,26.815,952,0
+ACCS.US,D,20221212,000000,25.99,26,25.0517,25.51,10187,0
+ACCS.US,D,20221213,000000,26.2,26.645,25.74,26.4,3603,0
+ACCS.US,D,20221214,000000,26.1,26.2701,25.51,25.51,2990,0
+ACCS.US,D,20221215,000000,25.2,26.67,25.2,25.39,4515,0
+ACCS.US,D,20221216,000000,25.55,25.92,25.12,25.12,3728,0
+ACCS.US,D,20221219,000000,25.41,25.95,25.41,25.51,1455,0
+ACCS.US,D,20221220,000000,25.77,27.5999,25.7035,26.12,3728,0
+ACCS.US,D,20221221,000000,26.31,28,25.65,25.66,4968,0
+ACCS.US,D,20221222,000000,25.75,25.75,24.16,24.45,13505,0
+ACCS.US,D,20221223,000000,23.72,25.185,23.72,25,10111,0
+ACCS.US,D,20221227,000000,25.1,25.51,24.63,25.51,1603,0
+ACCS.US,D,20221228,000000,25.1,25.51,24.86,24.86,3120,0
+ACCS.US,D,20221229,000000,25.5,25.77,24.6,25.13,6814,0
+ACCS.US,D,20221230,000000,24.97,25.04,24.53,25.04,1612,0
+ACCS.US,D,20230103,000000,25.14,26.98,25.14,26.98,8135,0
+ACCS.US,D,20230104,000000,28.06,28.06,26.315,26.7,14435,0
+ACCS.US,D,20230105,000000,26.8719,26.8719,26.8719,26.8719,1935,0
+ACCS.US,D,20230106,000000,26.9,26.9,26.9,26.9,1013,0
+ACCS.US,D,20230109,000000,27.44,27.44,26.7,26.7,3740,0
+ACCS.US,D,20230110,000000,26.5558,27.63,26.5558,26.745,15689,0
+ACCS.US,D,20230111,000000,26.84,26.84,26.7,26.705,8790,0
+ACCS.US,D,20230112,000000,27.08,27.08,26.81,27,699,0
+ACCS.US,D,20230113,000000,26.755,27.39,26.755,27.39,17817,0
+ACCS.US,D,20230117,000000,27.12,27.685,26.89,27.38,14364,0
+ACCS.US,D,20230118,000000,27.61,27.61,27.25,27.4,1574,0
+ACCS.US,D,20230119,000000,27.3,27.99,27.2,27.99,863,0
+ACCS.US,D,20230120,000000,27.49,27.49,27.01,27.01,1724,0
+ACCS.US,D,20230123,000000,26.6232,26.9,26.28,26.68,5506,0
+ACCS.US,D,20230124,000000,26.43,26.45,26.0001,26.4,3879,0
+ACCS.US,D,20230125,000000,26.25,26.28,26.226,26.226,1274,0
+ACCS.US,D,20230126,000000,26.23,26.23,25.9572,25.9572,840,0
+ACCS.US,D,20230127,000000,26.265,26.37,26.2601,26.265,1593,0
+ACCS.US,D,20230130,000000,25.95,26.28,25.4,25.905,4411,0
+ACCS.US,D,20230131,000000,25.68,27.9,25.68,27.71,22036,0
+ACCS.US,D,20230201,000000,27.92,28.75,27.75,28.24,32109,0
+ACCS.US,D,20230202,000000,29,29.2,28.27,28.39,14882,0
+ACCS.US,D,20230203,000000,28.14,28.81,27.5,27.5,19343,0
+ACCS.US,D,20230206,000000,27.55,28.77,27.55,28.71,11763,0
+ACCS.US,D,20230207,000000,28.68,29,28.2755,28.58,21258,0
+ACCS.US,D,20230208,000000,28.5,28.5,27.84,28.42,26777,0
+ACCS.US,D,20230209,000000,28.45,28.52,27.6301,27.6301,9048,0
+ACCS.US,D,20230210,000000,27.97,28.27,27.75,27.75,5248,0
+ACCS.US,D,20230213,000000,28.46,28.66,27.97,28.5,10814,0
+ACCS.US,D,20230214,000000,28.5,28.544,28.12,28.5,3181,0
+ACCS.US,D,20230215,000000,28.18,28.3391,28.01,28.14,8409,0
+ACCS.US,D,20230216,000000,27.99,27.99,27.51,27.55,18243,0
+ACCS.US,D,20230217,000000,27.2,27.48,26.81,27.1,18445,0
+ACCS.US,D,20230221,000000,26.93,27.22,26.4,26.56,19665,0
+ACCS.US,D,20230222,000000,26.59,27.54,26.57,27.06,13856,0
+ACCS.US,D,20230223,000000,27.05,27.19,26.32,26.49,13836,0
+ACCS.US,D,20230224,000000,26,26.36,25.73,26.01,5564,0
+ACCS.US,D,20230227,000000,25.6,26.31,25.263,25.31,14821,0
+ACCS.US,D,20230228,000000,25.32,26.25,25.04,26.09,3999,0
+ACCS.US,D,20230301,000000,26.56,26.815,25.65,25.65,8039,0
+ACCS.US,D,20230302,000000,25.45,26.09,25.33,25.97,8940,0
+ACCS.US,D,20230303,000000,25.98,26.22,25.95,26.0015,5030,0
+ACCS.US,D,20230306,000000,25.63,25.63,22.6,23.1,25906,0
+ACCS.US,D,20230307,000000,23.91,23.91,22.52,22.6,9020,0
+ACCS.US,D,20230308,000000,22.85,23.65,22.51,23.19,4354,0
+ACCS.US,D,20230309,000000,23.27,23.5,22.9,23.04,4703,0
+ACCS.US,D,20230310,000000,22.89,23.74,22.6288,22.76,4456,0
+ACCS.US,D,20230313,000000,23.03,23.03,22,22,3803,0
+ACCS.US,D,20230314,000000,22.2,22.79,22,22.01,5339,0
+ACCS.US,D,20230315,000000,22,22,20.71,20.71,13361,0
+ACCS.US,D,20230316,000000,21.89,21.89,20.8197,21.44,12923,0
+ACCS.US,D,20230317,000000,21.5,21.7788,20.8,21.5,14306,0
+ACCS.US,D,20230320,000000,21.28,21.28,20.42,20.8485,9996,0
+ACCS.US,D,20230321,000000,21.21,21.4467,20.93,20.93,9751,0
+ACCS.US,D,20230322,000000,21.2,21.25,20.7,21.01,3389,0
+ACCS.US,D,20230323,000000,21.245,21.4,21.02,21.4,4628,0
+ACCS.US,D,20230324,000000,21.17,21.17,20.92,20.96,1879,0
+ACCS.US,D,20230327,000000,21.238,21.618,20.8568,21.23,9907,0
+ACCS.US,D,20230328,000000,21.45,21.6,21.45,21.49,2488,0
+ACCS.US,D,20230329,000000,22.47,22.47,21.45,21.51,4709,0
+ACCS.US,D,20230330,000000,21.42,21.42,20.74,21,2860,0
+ACCS.US,D,20230331,000000,21.35,21.35,20.8,21.025,6997,0
+ACCS.US,D,20230403,000000,21.1674,21.1674,21.05,21.05,1277,0
+ACCS.US,D,20230404,000000,20.9,20.95,20.89,20.89,2620,0
+ACCS.US,D,20230405,000000,21.21,21.21,20.6001,20.82,2720,0
+ACCS.US,D,20230406,000000,20.6,20.75,20.39,20.66,4464,0
+ACCS.US,D,20230410,000000,20.65,20.65,20.2,20.54,10007,0
+ACCS.US,D,20230411,000000,20.27,20.73,20.26,20.73,13267,0
+ACCS.US,D,20230412,000000,20.5,20.74,20,20,13004,0
+ACCS.US,D,20230413,000000,20.49,20.49,19.93,19.98,2498,0
+ACCS.US,D,20230414,000000,19.9,19.98,19.57,19.98,7180,0
+ACCS.US,D,20230417,000000,19.5,19.93,19.5,19.93,2423,0
+ACCS.US,D,20230418,000000,19.67,19.98,19.35,19.7,3470,0
+ACCS.US,D,20230419,000000,19.98,19.98,19.33,19.47,7975,0
+ACCS.US,D,20230420,000000,19.5,19.5,18.95,18.95,4252,0
+ACCS.US,D,20230421,000000,18.1807,18.9899,18.1807,18.25,13558,0
+ACCS.US,D,20230424,000000,18.24,18.39,17.54,18.39,16157,0
+ACCS.US,D,20230425,000000,18.29,18.62,17.57,17.76,7889,0
+ACCS.US,D,20230426,000000,17.65,17.8,17.23,17.26,8084,0
+ACCS.US,D,20230427,000000,17.0301,18.25,17.0301,17.67,4622,0
+ACCS.US,D,20230428,000000,18.2757,19.75,18.2052,18.8276,11869,0
+ACCS.US,D,20230501,000000,18.95,19.7,18.89,19.32,4005,0
+ACCS.US,D,20230502,000000,19.42,20.16,19.36,20.16,3246,0
+ACCS.US,D,20230503,000000,20.31,20.84,19.48,20.32,3991,0
+ACCS.US,D,20230504,000000,19,20.245,19,19.86,3485,0
+ACCS.US,D,20230505,000000,19.6,19.99,19.43,19.9899,9505,0
+ACCS.US,D,20230508,000000,19.99,20.0695,19.5001,20.01,19667,0
+ACCS.US,D,20230509,000000,19.24,19.24,19.2,19.2,2812,0
+ACCS.US,D,20230510,000000,19.46,19.72,19.45,19.45,1727,0
+ACCS.US,D,20230511,000000,19.4501,19.68,18.74,19.36,9608,0
+ACCS.US,D,20230512,000000,19.65,20.95,19.65,20.8248,8292,0
+ACCS.US,D,20230515,000000,20.49,20.97,19.67,20.95,2824,0
+ACCS.US,D,20230516,000000,20.99,20.99,20.58,20.58,647,0
+ACCS.US,D,20230517,000000,20.495,21,20.06,20.83,5654,0
+ACCS.US,D,20230518,000000,20.41,20.7728,20.385,20.43,2845,0
+ACCS.US,D,20230519,000000,21,21.5,19.855,20.2608,11008,0
+ACCS.US,D,20230522,000000,20.41,20.43,19.42,19.42,9088,0
+ACCS.US,D,20230523,000000,19.39,20.4,19.15,19.6,4393,0
+ACCS.US,D,20230524,000000,19.74,19.8095,19.45,19.8095,2928,0
+ACCS.US,D,20230525,000000,19.82,20.2,19.38,20.07,2669,0
+ACCS.US,D,20230526,000000,20.22,20.22,19.96,19.96,933,0
+ACCS.US,D,20230530,000000,19.635,19.96,19.5,19.6,4014,0
+ACCS.US,D,20230531,000000,20.14,20.14,19.2,19.63,1614,0
+ACCS.US,D,20230601,000000,19.96,19.96,19.6,19.67,1501,0
+ACCS.US,D,20230602,000000,19.5,19.5,18.82,19.1,5543,0
+ACCS.US,D,20230605,000000,19,19.06,18.77,18.935,2002,0
+ACCS.US,D,20230607,000000,18.68,19,18.61,18.7,7578,0
+ACCS.US,D,20230608,000000,18.98,19.17,18.6,18.6,8566,0
+ACCS.US,D,20230609,000000,18.8,18.885,18.35,18.72,4331,0
+ACCS.US,D,20230612,000000,19.08,19.08,19.08,19.08,1552,0
+ACCS.US,D,20230613,000000,18.31,19.1,18.31,18.5,4074,0
+ACCS.US,D,20230614,000000,18.83,18.83,18.29,18.45,8090,0
+ACCS.US,D,20230615,000000,18.4,19,18.4,18.845,3721,0
+ACCS.US,D,20230616,000000,18.77,19.5,18.52,19.5,23446,0
+ACCS.US,D,20230620,000000,19.19,19.26,18.92,18.92,7260,0
+ACCS.US,D,20230621,000000,19.07,19.31,19,19.27,4860,0
+ACCS.US,D,20230622,000000,19.5,19.5,19.27,19.33,7134,0
+ACCS.US,D,20230623,000000,19.33,19.5,19.17,19.5,5515,0
+ACCS.US,D,20230626,000000,19.49,19.88,19.289,19.45,5281,0
+ACCS.US,D,20230627,000000,19.62,19.62,19.3,19.3,4262,0
+ACCS.US,D,20230628,000000,19.3,19.4601,19.05,19.05,3411,0
+ACCS.US,D,20230629,000000,19.08,19.5,18.55,18.8,12589,0
+ACCS.US,D,20230630,000000,18.53,18.9499,18.53,18.79,2616,0
+ACCS.US,D,20230703,000000,19.16,19.16,18.77,18.87,4009,0
+ACCS.US,D,20230705,000000,18.8,18.87,18.5868,18.5868,4279,0
+ACCS.US,D,20230706,000000,18.78,19.091,18.29,18.689,3718,0
+ACCS.US,D,20230707,000000,18.86,19.3664,18.69,19.3664,3789,0
+ACCS.US,D,20230710,000000,19.12,19.39,18.98,19.11,4671,0
+ACCS.US,D,20230711,000000,19.3,19.4,18.99,19.14,8994,0
+ACCS.US,D,20230712,000000,19.03,19.38,19.01,19.38,4789,0
+ACCS.US,D,20230713,000000,19.389,19.67,19.32,19.38,3382,0
+ACCS.US,D,20230714,000000,19.4,19.4,18.59,19.32,3202,0
+ACCS.US,D,20230717,000000,18.8292,19.39,18.8292,19.23,3625,0
+ACCS.US,D,20230718,000000,19.16,19.3,18.8967,19.3,10136,0
+ACCS.US,D,20230719,000000,19.14,19.41,19.14,19.205,5732,0
+ACCS.US,D,20230720,000000,19.75,19.995,19.47,19.5,1890,0
+ACCS.US,D,20230721,000000,19.5101,20.43,19.5101,19.98,9561,0
+ACCS.US,D,20230724,000000,20,20.24,19.725,19.8913,4464,0
+ACCS.US,D,20230725,000000,19.995,20.12,19.825,20.12,886,0
+ACCS.US,D,20230726,000000,19.95,20,19.75,19.995,5464,0
+ACCS.US,D,20230727,000000,19.9546,19.99,19.56,19.85,7177,0
+ACCS.US,D,20230728,000000,19.85,20.5,19.85,20.15,1428,0
+ACCS.US,D,20230731,000000,20.21,21.5,20.21,21.35,9040,0
+ACCS.US,D,20230801,000000,21,21.7315,21,21.25,7963,0
+ACCS.US,D,20230802,000000,21.5,22.97,21.5,22.72,12935,0
+ACCS.US,D,20230803,000000,22.72,22.81,21.92,21.92,2411,0
+ACCS.US,D,20230804,000000,22.3246,22.67,21.99,22,9224,0
+ACCS.US,D,20230807,000000,22.2216,22.2216,22.21,22.21,874,0
+ACCS.US,D,20230808,000000,23.3963,23.3963,21.45,21.45,6825,0
+ACCS.US,D,20230809,000000,21.6,21.75,19.65,20,13540,0
+ACCS.US,D,20230810,000000,20.5658,20.5658,19.2,20.11,10377,0
+ACCS.US,D,20230811,000000,21.03,22.5082,21.03,21.69,25258,0
+ACCS.US,D,20230814,000000,22.18,22.76,21.7001,22.21,23951,0
+ACCS.US,D,20230815,000000,21.89,22.5,21.3,22.04,10649,0
+ACCS.US,D,20230816,000000,22,22.14,21.84,21.84,4470,0
+ACCS.US,D,20230817,000000,21.69,22.29,21.28,21.68,7863,0
+ACCS.US,D,20230818,000000,21.615,21.73,21.28,21.73,2120,0
+ACCS.US,D,20230821,000000,21.73,21.73,21.24,21.3,5590,0
+ACCS.US,D,20230822,000000,21.24,21.71,20.82,20.91,7480,0
+ACCS.US,D,20230823,000000,20.92,20.92,20.47,20.59,12905,0
+ACCS.US,D,20230824,000000,20.54,20.9099,19.95,19.9501,5947,0
+ACCS.US,D,20230825,000000,20.5,20.5,19.72,19.99,11975,0
+ACCS.US,D,20230828,000000,19.9,20.13,19.84,19.99,5071,0
+ACCS.US,D,20230829,000000,20.59,21.7499,20.59,21.5,20586,0
+ACCS.US,D,20230830,000000,21.24,21.5,20.2501,20.65,26902,0
+ACCS.US,D,20230831,000000,20.9,21.5,20.9,21.3,5532,0
+ACCS.US,D,20230901,000000,21.17,21.33,21.01,21.01,9740,0
+ACCS.US,D,20230905,000000,21.5,21.5,20.5515,21,14814,0
+ACCS.US,D,20230906,000000,20.77,20.87,20.67,20.84,2288,0
+ACCS.US,D,20230907,000000,21,21,20.35,20.94,6369,0
+ACCS.US,D,20230908,000000,20.45,20.98,20.15,20.54,8040,0
+ACCS.US,D,20230911,000000,20.5,20.94,20.2709,20.3,12443,0
+ACCS.US,D,20230912,000000,20.3,20.55,19.91,19.91,11882,0
+ACCS.US,D,20230913,000000,20.08,20.08,19.59,19.59,2314,0
+ACCS.US,D,20230914,000000,20.03,20.94,19.745,20.16,14681,0
+ACCS.US,D,20230915,000000,20.1,20.225,19.71,19.71,6031,0
+ACCS.US,D,20230918,000000,19.55,19.76,19.53,19.53,3927,0
+ACCS.US,D,20230919,000000,19.515,19.58,19.255,19.5099,10235,0
+ACCS.US,D,20230920,000000,19.51,19.73,19.3006,19.32,6405,0
+ACCS.US,D,20230921,000000,19.1,19.49,18.3701,19.01,24922,0
+ACCS.US,D,20230922,000000,18.63,18.63,18.63,18.63,1469,0
+ACCS.US,D,20230925,000000,19,19.13,18.89,18.99,4484,0
+ACCS.US,D,20230926,000000,18.75,19.1323,18.41,18.41,9237,0
+ACCS.US,D,20230927,000000,18.65,19.45,18.35,18.64,15157,0
+ACCS.US,D,20230928,000000,19.03,19.03,18.61,18.93,1713,0
+ACCS.US,D,20230929,000000,19,19,18.51,18.8,1226,0
+ACCS.US,D,20231002,000000,18.4,18.66,18.3,18.3,3263,0
+ACCS.US,D,20231003,000000,18.1,18.4425,17.94,17.94,10091,0
+ACCS.US,D,20231004,000000,18,18.44,18,18,4557,0
+ACCS.US,D,20231005,000000,17.94,18.1425,17.53,17.89,4957,0
+ACCS.US,D,20231006,000000,17.7,17.89,17.68,17.68,2112,0
+ACCS.US,D,20231009,000000,17.52,18.23,17.52,17.61,9111,0
+ACCS.US,D,20231010,000000,18.08,18.1,16.985,17.52,25978,0
+ACCS.US,D,20231011,000000,17.61,17.61,17.25,17.25,4997,0
+ACCS.US,D,20231012,000000,17.28,17.4,17.05,17.26,5132,0
+ACCS.US,D,20231013,000000,17.3,17.5,17,17,4472,0
+ACCS.US,D,20231016,000000,17.89,17.89,16.74,17.25,11708,0
+ACCS.US,D,20231017,000000,17.08,17.535,16.96,16.96,4779,0
+ACCS.US,D,20231018,000000,17.04,17.55,17.04,17.525,5565,0
+ACCS.US,D,20231019,000000,17.63,17.97,17.13,17.13,2344,0
+ACCS.US,D,20231020,000000,17.51,17.55,17.3,17.48,2678,0
+ACCS.US,D,20231023,000000,17.2,17.65,17.1,17.44,4819,0
+ACCS.US,D,20231024,000000,17.49,17.69,17.49,17.5,5776,0
+ACCS.US,D,20231025,000000,17.59,17.59,17.3,17.3047,5496,0
+ACCS.US,D,20231026,000000,17.3133,17.5,16.82,17.0585,10393,0
+ACCS.US,D,20231027,000000,17.26,17.29,17,17.085,2232,0
+ACCS.US,D,20231030,000000,17.02,17.855,17.0101,17.0101,2583,0
+ACCS.US,D,20231031,000000,17.23,17.44,17.19,17.44,817,0
+ACCS.US,D,20231101,000000,17.25,17.48,17.22,17.328,3586,0
+ACCS.US,D,20231102,000000,17.99,19,17.9,18.599,2965,0
+ACCS.US,D,20231103,000000,18.6101,18.6101,18.3,18.3,3318,0
+ACCS.US,D,20231106,000000,18,18,17.45,17.45,15005,0
+ACCS.US,D,20231107,000000,17.97,18.3,17.47,17.47,6268,0
+ACCS.US,D,20231108,000000,17.47,17.7,17.42,17.69,2926,0
+ACCS.US,D,20231109,000000,17.75,18.6,17.3,18.6,3701,0
+ACCS.US,D,20231110,000000,17.22,18.23,15.95,15.95,8607,0
+ACCS.US,D,20231113,000000,15.26,15.356,14.5,15,16323,0
+ACCS.US,D,20231114,000000,15,15.56,15,15.44,6368,0
+ACCS.US,D,20231115,000000,15.33,15.82,15.1,15.82,8534,0
+ACCS.US,D,20231116,000000,15.66,15.66,15.155,15.52,3239,0
+ACCS.US,D,20231117,000000,15.415,16.22,15.415,16.22,5992,0
+ACCS.US,D,20231120,000000,16.12,16.36,15.57,16.0501,2714,0
+ACCS.US,D,20231121,000000,16.05,16.94,16.01,16.31,2909,0
+ACCS.US,D,20231122,000000,15.8198,16.06,15.8,15.86,3858,0
+ACCS.US,D,20231124,000000,15.75,15.86,15.7,15.86,1677,0
+ACCS.US,D,20231127,000000,16.1,16.1,15.58,15.58,12440,0
+ACCS.US,D,20231128,000000,15.6,15.71,15.48,15.69,3222,0
+ACCS.US,D,20231129,000000,15.49,15.7,15.48,15.48,1500,0
+ACCS.US,D,20231130,000000,15.45,15.45,15.03,15.25,4030,0
+ACCS.US,D,20231201,000000,15.2,15.37,15.0552,15.37,3415,0
+ACCS.US,D,20231204,000000,15.1,15.4,15,15.1,13747,0
+ACCS.US,D,20231205,000000,15.0739,15.215,15,15.19,12233,0
+ACCS.US,D,20231206,000000,15.96,15.96,14.9017,15,19363,0
+ACCS.US,D,20231207,000000,15.15,15.259,14.81,14.96,17188,0
+ACCS.US,D,20231208,000000,15.1,15.31,15.05,15.25,6116,0
+ACCS.US,D,20231211,000000,15.72,15.72,14.882,15.19,29932,0
+ACCS.US,D,20231212,000000,15.25,15.25,14.96,14.96,48020,0
+ACCS.US,D,20231213,000000,15.1,15.3999,15,15.07,7992,0
+ACCS.US,D,20231214,000000,15.38,15.805,15.19,15.26,10862,0
+ACCS.US,D,20231215,000000,15.24,15.89,15.0601,15.2,5659,0
+ACCS.US,D,20231218,000000,15.67,15.67,15.11,15.22,17161,0
+ACCS.US,D,20231219,000000,15.25,15.7967,15.14,15.14,20799,0
+ACCS.US,D,20231220,000000,15.654,15.69,15.14,15.44,3696,0
+ACCS.US,D,20231221,000000,15.79,15.79,15.15,15.335,23670,0
+ACCS.US,D,20231222,000000,15.35,15.55,15.05,15.36,4378,0
+ACCS.US,D,20231226,000000,15.58,16,15.58,15.97,3556,0
+ACCS.US,D,20231227,000000,15.7,17,15.3456,16.935,13029,0
+ACCS.US,D,20231228,000000,17,17.84,17,17.3501,6700,0
+ACCS.US,D,20231229,000000,17.59,18.15,17.29,18.13,5760,0
+ACCS.US,D,20240102,000000,17.4212,19.03,17.4212,18.95,4050,0
+ACCS.US,D,20240103,000000,18.37,18.37,16.58,17.34,21886,0
+ACCS.US,D,20240104,000000,16.94,17.0677,16.3,16.65,5113,0
+ACCS.US,D,20240105,000000,16.2,17.34,16.2,16.25,5971,0
+ACCS.US,D,20240108,000000,16.23,16.6,15.81,16.52,2852,0
+ACCS.US,D,20240109,000000,16.56,16.56,16.4866,16.4866,2489,0
+ACCS.US,D,20240110,000000,16.41,16.41,15.8335,16.2423,3883,0
+ACCS.US,D,20240111,000000,16.83,16.83,15.66,15.66,1916,0
+ACCS.US,D,20240112,000000,15.73,15.9999,15.662,15.99,2399,0
+ACCS.US,D,20240116,000000,15.7,15.7,15.425,15.5,2446,0
+ACCS.US,D,20240117,000000,15.4,15.9942,15.15,15.39,8937,0
+ACCS.US,D,20240118,000000,15.7,15.8,15.13,15.32,13926,0
+ACCS.US,D,20240119,000000,15.37,15.37,15.23,15.23,3355,0
+ACCS.US,D,20240122,000000,15.3,16.18,15.25,15.25,25927,0
+ACCS.US,D,20240123,000000,15.32,16.015,15.25,15.25,1039,0
+ACCS.US,D,20240124,000000,15.11,15.5155,15.11,15.26,38186,0
+ACCS.US,D,20240125,000000,15.25,15.42,15,15.42,79332,0
+ACCS.US,D,20240126,000000,16.924,16.924,15.24,15.6,3592,0
+ACCS.US,D,20240129,000000,15.68,15.7291,15.15,15.15,5495,0
+ACCS.US,D,20240130,000000,15.2,15.365,15.2,15.25,12766,0
+ACCS.US,D,20240131,000000,15.2,15.25,15.15,15.15,3465,0
+ACCS.US,D,20240201,000000,15.15,15.38,15.01,15.01,5741,0
+ACCS.US,D,20240202,000000,15.01,15.53,15.01,15.25,2358,0
+ACCS.US,D,20240205,000000,15.01,15.306,14.8,15.01,30402,0
+ACCS.US,D,20240206,000000,15.01,15.18,14.92,15.01,12300,0
+ACCS.US,D,20240207,000000,15.435,15.5,15.12,15.15,1923,0
+ACCS.US,D,20240208,000000,15.18,15.18,14.89,15.01,2457,0
+ACCS.US,D,20240209,000000,15.164,15.5592,15.01,15.18,5729,0
+ACCS.US,D,20240212,000000,15.01,15.35,14.9,15.15,25183,0
+ACCS.US,D,20240213,000000,15.02,15.735,15.01,15.01,2563,0
+ACCS.US,D,20240214,000000,15.0699,15.39,15,15.39,2609,0
+ACCS.US,D,20240215,000000,16.83,16.83,15.2,15.3,18514,0
+ACCS.US,D,20240216,000000,15.11,15.1799,14.85,15.1799,18381,0
+ACCS.US,D,20240220,000000,14.94,15.3999,14.94,15.08,2891,0
+ACCS.US,D,20240221,000000,15,15.255,15,15.255,17933,0
+ACCS.US,D,20240222,000000,15.01,15.1869,14.84,14.84,10733,0
+ACCS.US,D,20240223,000000,14.845,15.1,14.8286,15,9439,0
+ACCS.US,D,20240226,000000,15,15.475,14.885,15.475,16886,0
+ACCS.US,D,20240227,000000,15.49,15.8674,14.7501,15.04,3533,0
+ACCS.US,D,20240228,000000,15.5099,15.5099,15.155,15.155,1071,0
+ACCS.US,D,20240229,000000,15.05,15.4069,14.85,15,9108,0
+ACCS.US,D,20240301,000000,15.05,15.495,14.87,15.17,3962,0
+ACCS.US,D,20240304,000000,15.1,15.1,15.1,15.1,1190,0
+ACCS.US,D,20240305,000000,15.022,15.022,14.86,14.86,1566,0
+ACCS.US,D,20240306,000000,14.91,14.91,14.52,14.54,2356,0
+ACCS.US,D,20240307,000000,14.985,15.46,14.69,14.69,3723,0
+ACCS.US,D,20240308,000000,14.39,14.39,13,13.55,22466,0
+ACCS.US,D,20240311,000000,13.5,13.7972,13.3,13.37,6671,0
+ACCS.US,D,20240312,000000,13.36,13.36,12.94,12.95,17183,0
+ACCS.US,D,20240313,000000,13,13,12.53,12.53,12453,0
+ACCS.US,D,20240314,000000,12.5,12.5,11.5,11.76,257178,0
+ACCS.US,D,20240315,000000,11.7701,12.03,11.7701,11.9,18035,0
+ACCS.US,D,20240318,000000,11.9,11.98,11.55,11.55,4359,0
+ACCS.US,D,20240319,000000,11.67,12.12,11.67,12,21297,0
+ACCS.US,D,20240320,000000,12.04,12.3,11.7057,12.14,5418,0
+ACCS.US,D,20240321,000000,11.78,12.18,11.7601,11.99,18416,0
+ACCS.US,D,20240322,000000,11.88,12.86,11.88,12.86,17667,0
+ACCS.US,D,20240325,000000,12.66,13.55,12.66,13.335,5718,0
+ACCS.US,D,20240326,000000,13.2,13.2,12.6786,12.87,5628,0
+ACCS.US,D,20240327,000000,12.91,13.49,12.16,13.42,4838,0
+ACCS.US,D,20240328,000000,12.81,13.31,12.76,12.92,6967,0
+ACCS.US,D,20240401,000000,12.53,12.89,12.53,12.715,3748,0
+ACCS.US,D,20240402,000000,12.79,12.9,12.675,12.87,11091,0
+ACCS.US,D,20240403,000000,12.4035,12.75,12.4035,12.71,1661,0
+ACCS.US,D,20240404,000000,12.5545,12.71,12.5,12.71,4134,0
+ACCS.US,D,20240408,000000,12.42,12.7,12.07,12.13,11412,0
+ACCS.US,D,20240409,000000,12.0101,12.49,11.9202,12.49,2068,0
+ACCS.US,D,20240410,000000,12.12,12.49,12,12.38,2121,0
+ACCS.US,D,20240411,000000,12.5341,12.5341,11.9,11.9,8826,0
+ACCS.US,D,20240415,000000,11.82,11.86,11.622,11.622,2854,0
+ACCS.US,D,20240416,000000,11.56,11.825,11.525,11.65,3580,0
+ACCS.US,D,20240417,000000,11.89,11.89,11.59,11.59,2954,0
+ACCS.US,D,20240418,000000,11.59,11.595,11.55,11.595,1922,0
+ACCS.US,D,20240419,000000,11.6,11.6001,11.5,11.5332,2810,0
+ACCS.US,D,20240422,000000,11.5,11.85,11.5,11.85,2496,0
+ACCS.US,D,20240423,000000,11.45,11.96,11.45,11.65,2359,0
+ACCS.US,D,20240425,000000,11.46,11.59,11.46,11.59,640,0
+ACCS.US,D,20240426,000000,11.9899,11.9899,11.95,11.95,1387,0
+ACCS.US,D,20240429,000000,11.3101,11.77,11.3101,11.45,5331,0
+ACCS.US,D,20240430,000000,11.7,11.7,11.575,11.575,6417,0
+ACCS.US,D,20240501,000000,11.4,11.97,11.4,11.97,3340,0
+ACCS.US,D,20240502,000000,12,12,11.51,11.75,1188,0
+ACCS.US,D,20240503,000000,11.55,11.99,11.2501,11.566,16678,0
+ACCS.US,D,20240506,000000,11.45,11.57,11.28,11.28,8899,0
+ACCS.US,D,20240507,000000,11.4346,11.6849,11.25,11.25,7089,0
+ACCS.US,D,20240508,000000,11.8101,11.85,11.2,11.85,5539,0
+ACCS.US,D,20240509,000000,11.91,12,11.1957,11.99,39921,0
+ACCS.US,D,20240510,000000,10.79,10.79,9.7501,10,50304,0
+ACCS.US,D,20240513,000000,10,10.02,9.65,9.85,27626,0
+ACCS.US,D,20240514,000000,9.9509,10.08,9.67,10.08,44352,0
+ACCS.US,D,20240515,000000,10.55,10.78,10,10.13,20805,0
+ACCS.US,D,20240516,000000,10.01,10.55,10.01,10.19,11668,0
+ACCS.US,D,20240517,000000,10,10.48,9.91,9.99,24646,0
+ACCS.US,D,20240520,000000,9.98,10.16,9.98,10.07,5795,0
+ACCS.US,D,20240521,000000,10,10.02,9.83,9.9,5862,0
+ACCS.US,D,20240522,000000,9.8978,9.9452,9.8978,9.91,2829,0
+ACCS.US,D,20240523,000000,9.915,9.915,9.8,9.85,5109,0
+ACCS.US,D,20240524,000000,9.94,9.94,9.75,9.94,7114,0
+ACCS.US,D,20240528,000000,10.0249,10.0249,9.18,9.29,47198,0
+ACCS.US,D,20240529,000000,9.28,9.53,9.16,9.53,17406,0
+ACCS.US,D,20240530,000000,9.34,9.89,9.18,9.5,3022,0
+ACCS.US,D,20240531,000000,9.6,9.7998,9.55,9.7,6391,0
+ACCS.US,D,20240603,000000,9.56,9.75,9.5,9.7,9193,0
+ACCS.US,D,20240604,000000,9.501,9.501,9.501,9.501,603,0
+ACCS.US,D,20240605,000000,9.4,9.93,9.3,9.67,14346,0
+ACCS.US,D,20240606,000000,9.22,9.58,9.21,9.365,14887,0
+ACCS.US,D,20240607,000000,9.01,9.57,8.88,9.48,13623,0
+ACCS.US,D,20240610,000000,9.11,9.28,8.9,8.99,18741,0
+ACCS.US,D,20240611,000000,8.92,9.25,8.9,9.13,18353,0
+ACCS.US,D,20240612,000000,8.9623,9.21,8.9001,9.08,6560,0
+ACCS.US,D,20240613,000000,9.15,9.2,9.01,9.01,4199,0
+ACCS.US,D,20240614,000000,8.9,8.97,8.71,8.97,5590,0
+ACCS.US,D,20240617,000000,8.77,9.0899,8.77,8.8,2388,0
+ACCS.US,D,20240618,000000,8.7,8.9,8.56,8.9,5314,0
+ACCS.US,D,20240620,000000,8.64,8.7814,8.01,8.18,21347,0
+ACCS.US,D,20240621,000000,8.51,8.51,8.31,8.31,3383,0
+ACCS.US,D,20240624,000000,8.07,8.28,8.06,8.28,4719,0
+ACCS.US,D,20240625,000000,8.1349,8.19,7.61,7.635,11617,0
+ACCS.US,D,20240626,000000,7.78,7.95,7.66,7.94,8183,0
+ACCS.US,D,20240627,000000,7.78,8.05,7.735,7.87,30456,0
+ACCS.US,D,20240628,000000,7.86,8.01,7.7139,7.845,1960,0
+ACCS.US,D,20240701,000000,7.85,8.15,7.81,8.055,3268,0
+ACCS.US,D,20240702,000000,7.99,8.55,7.99,8.29,3625,0
+ACCS.US,D,20240703,000000,8.29,8.41,8.29,8.4,1387,0
+ACCS.US,D,20240705,000000,8.35,8.35,8.04,8.1,8631,0
+ACCS.US,D,20240708,000000,8.15,8.2,7.9,8.01,3935,0
+ACCS.US,D,20240709,000000,8.075,8.43,8.025,8.24,4747,0
+ACCS.US,D,20240710,000000,7.92,8.84,7.92,8.27,21220,0
+ACCS.US,D,20240711,000000,8.4,8.6523,8.34,8.34,1676,0
+ACCS.US,D,20240712,000000,8.4,8.74,8.36,8.53,4036,0
+ACCS.US,D,20240715,000000,8.5,8.7966,8.32,8.32,2283,0
+ACCS.US,D,20240716,000000,8.31,8.6501,8.31,8.55,1931,0
+ACCS.US,D,20240717,000000,8.74,9.25,8.57,9.25,10762,0
+ACCS.US,D,20240718,000000,9.09,9.65,9.05,9.35,11117,0
+ACCS.US,D,20240719,000000,9.27,9.3,8.6224,9.09,6176,0
+ACCS.US,D,20240722,000000,8.795,8.98,8.6,8.6,3765,0
+ACCS.US,D,20240723,000000,8.5501,8.74,8.16,8.74,2271,0
+ACCS.US,D,20240724,000000,8.25,8.95,8.2,8.5059,5282,0
+ACCS.US,D,20240725,000000,8.7,8.7,8.42,8.42,2109,0
+ACCS.US,D,20240726,000000,8.76,9.12,8.56,8.685,6716,0
+ACCS.US,D,20240729,000000,8.56,8.92,8.39,8.71,7889,0
+ACCS.US,D,20240730,000000,8.98,9.8,8.95,9.16,6696,0
+ACCS.US,D,20240731,000000,9.2,9.75,9.2,9.53,8571,0
+ACCS.US,D,20240801,000000,9.63,10,9.4001,9.55,10489,0
+ACCS.US,D,20240802,000000,9.43,9.9,9.3115,9.62,8033,0
+ACCS.US,D,20240805,000000,9.17,9.34,7.8,8.95,24193,0
+ACCS.US,D,20240806,000000,9.09,9.35,8.972,9.19,8519,0
+ACCS.US,D,20240807,000000,9,9.22,8.8,8.8,12787,0
+ACCS.US,D,20240808,000000,9.14,9.51,8.6466,9.25,4279,0
+ACCS.US,D,20240809,000000,9.17,9.68,9.17,9.515,5701,0
+ACCS.US,D,20240812,000000,9.54,9.65,9.49,9.63,2771,0
+ACCS.US,D,20240813,000000,9.71,9.81,9.05,9.3,4430,0
+ACCS.US,D,20240814,000000,8.88,9.45,8.88,9.11,3595,0
+ACCS.US,D,20240815,000000,9.25,9.4,9.15,9.15,1734,0
+ACCS.US,D,20240816,000000,9.7,9.7,8.65,8.92,12549,0
+ACCS.US,D,20240819,000000,8.91,9.78,8.91,9.48,18571,0
+ACCS.US,D,20240820,000000,9.8,9.8,9.0101,9.03,12230,0
+ACCS.US,D,20240821,000000,9.2,9.33,9.01,9.05,12448,0
+ACCS.US,D,20240822,000000,9.1,9.28,8.91,9.09,8436,0
+ACCS.US,D,20240823,000000,9.23,9.45,9.11,9.45,18653,0
+ACCS.US,D,20240826,000000,9.13,9.51,9.13,9.45,8579,0
+ACCS.US,D,20240827,000000,9.51,9.9,9.475,9.81,30760,0
+ACCS.US,D,20240828,000000,9.87,9.88,9.45,9.45,6321,0
+ACCS.US,D,20240829,000000,9.6,10.9,9.6,10.73,20953,0
+ACCS.US,D,20240830,000000,10.84,12.13,10.574,12.06,15333,0
+ACCS.US,D,20240903,000000,11.93,12.48,11.19,11.69,22185,0
+ACCS.US,D,20240904,000000,11.73,12.1,11.5,11.7,11250,0
+ACCS.US,D,20240905,000000,11.76,11.84,11.18,11.18,1902,0
+ACCS.US,D,20240906,000000,11.25,11.5,10.03,10.49,12493,0
+ACCS.US,D,20240909,000000,10.5,11.61,10.5,11.525,40004,0
+ACCS.US,D,20240910,000000,11.21,11.21,10.5001,11.14,10596,0
+ACCS.US,D,20240911,000000,10.96,11.18,10.6019,10.64,5432,0
+ACCS.US,D,20240912,000000,10.63,10.63,10.01,10.53,15237,0
+ACCS.US,D,20240913,000000,10.67,10.79,10.2,10.66,19334,0
+ACCS.US,D,20240916,000000,9.85,10.34,9.85,10.12,26836,0
+ACCS.US,D,20240917,000000,10.29,10.43,10.045,10.34,3959,0
+ACCS.US,D,20240918,000000,10.4,10.67,10.25,10.3,7728,0
+ACCS.US,D,20240919,000000,10.56,10.86,10.273,10.585,16357,0
+ACCS.US,D,20240920,000000,10.52,10.68,10.06,10.4,37402,0
+ACCS.US,D,20240923,000000,10.2,10.95,10.1021,10.7,14704,0
+ACCS.US,D,20240924,000000,10.55,10.99,10.27,10.27,9303,0
+ACCS.US,D,20240925,000000,10.1001,11.15,10.1001,11.15,7465,0
+ACCS.US,D,20240926,000000,11.12,11.646,10.95,11.235,7772,0
+ACCS.US,D,20240927,000000,11.8,12.19,11.39,11.39,25681,0
+ACCS.US,D,20240930,000000,11.62,11.98,11.35,11.95,25446,0
+ACCS.US,D,20241001,000000,11.6,11.73,10.7501,11.22,39772,0
+ACCS.US,D,20241002,000000,11.21,11.388,11,11,3344,0
+ACCS.US,D,20241003,000000,10.66,10.85,10.52,10.6,10406,0
+ACCS.US,D,20241004,000000,10.2748,10.575,10.1501,10.5,14246,0
+ACCS.US,D,20241007,000000,10.1157,10.364,10.1,10.25,4073,0
+ACCS.US,D,20241008,000000,10.345,10.35,10.05,10.0505,7139,0
+ACCS.US,D,20241009,000000,10.05,10.14,9.7094,10,11048,0
+ACCS.US,D,20241010,000000,10.1,10.12,9.7689,9.78,4978,0
+ACCS.US,D,20241011,000000,9.77,10.26,9.77,10.26,12718,0
+ACCS.US,D,20241014,000000,10.26,11.4,10.05,11,14831,0
+ACCS.US,D,20241015,000000,10.99,11.15,10.52,10.52,2736,0
+ACCS.US,D,20241016,000000,10.6,10.8,10.53,10.53,1440,0
+ACCS.US,D,20241017,000000,10.69,10.88,10.69,10.88,861,0
+ACCS.US,D,20241018,000000,10.7415,10.76,10.61,10.61,4223,0
+ACCS.US,D,20241021,000000,10.61,10.94,10.5,10.8,7688,0
+ACCS.US,D,20241022,000000,10.3916,10.73,10.3916,10.5,10234,0
+ACCS.US,D,20241023,000000,10.44,10.83,10.43,10.625,8173,0
+ACCS.US,D,20241024,000000,10.48,10.48,10.1841,10.4299,1335,0
+ACCS.US,D,20241025,000000,10.225,10.9,10.22,10.4,8717,0
+ACCS.US,D,20241028,000000,10.18,10.349,10.08,10.2,11607,0
+ACCS.US,D,20241029,000000,10.05,10.39,9.98,10,7098,0
+ACCS.US,D,20241030,000000,9.51,9.88,9.41,9.75,6900,0
+ACCS.US,D,20241031,000000,9.9,9.9601,9.35,9.72,7822,0
+ACCS.US,D,20241101,000000,9.74,9.9301,9.69,9.69,12180,0
+ACCS.US,D,20241104,000000,9.75,9.9589,9.73,9.73,11356,0
+ACCS.US,D,20241105,000000,10,10.5,9.95,10.1,10078,0
+ACCS.US,D,20241106,000000,9.98,11.112342,9.98,10.25,21818,0
+ACCS.US,D,20241107,000000,10.0837,10.41,9.89,10.41,9684,0
+ACCS.US,D,20241108,000000,10.185,10.185,9.92,9.92,2964,0
+ACCS.US,D,20241111,000000,10.24,10.24,9.9,9.975,3807,0
+ACCS.US,D,20241112,000000,10,10.16,10,10.14,4180,0
+ACCS.US,D,20241113,000000,9.84,10.05,9.7,9.93,8701,0
+ACCS.US,D,20241114,000000,9.8,9.98,9.73,9.93,6369,0
+ACCS.US,D,20241115,000000,9.9,9.9001,9.63,9.7,8363,0
+ACCS.US,D,20241118,000000,9.62,10,9.5389,9.86,5836,0
+ACCS.US,D,20241119,000000,9.59,9.775,9.59,9.68,6216,0
+ACCS.US,D,20241120,000000,9.75,9.75,9.75,9.75,2736,0
+ACCS.US,D,20241121,000000,9.6,9.7656,9.4101,9.7656,11881,0
+ACCS.US,D,20241122,000000,9.67,9.6764,9.45,9.645,14475,0
+ACCS.US,D,20241125,000000,9.5,9.87,9.5,9.73,7720,0
+ACCS.US,D,20241126,000000,9.71,10,9.7,9.98,4207,0
+ACCS.US,D,20241127,000000,9.98,10,9.84,10,2141,0
+ACCS.US,D,20241129,000000,9.75,10.02,9.72,10,3628,0
+ACCS.US,D,20241202,000000,9.85,9.9,9.7,9.7,2215,0
+ACCS.US,D,20241203,000000,9.74,9.8,9.74,9.8,1074,0
+ACCS.US,D,20241204,000000,9.775,9.9475,9.55,9.73,2885,0
+ACCS.US,D,20241205,000000,9.8512,9.9664,9.73,9.94,2652,0
+ACCS.US,D,20241206,000000,9.9839,10.02,9.93,9.93,6325,0
+ACCS.US,D,20241209,000000,9.7613,10,9.73,9.75,3241,0
+ACCS.US,D,20241210,000000,9.7713,9.9749,9.77,9.96,1863,0
+ACCS.US,D,20241211,000000,10.01,10.01,9.8,9.857,3391,0
+ACCS.US,D,20241212,000000,9.68,10,9.6,9.6,11514,0
+ACCS.US,D,20241213,000000,9.8,9.85,9.75,9.79,2450,0
+ACCS.US,D,20241216,000000,9.9,9.92,9.69,9.765,8058,0
+ACCS.US,D,20241217,000000,9.81,9.8675,9.57,9.6,3387,0
+ACCS.US,D,20241218,000000,9.525,9.525,9.1,9.1,4656,0
+ACCS.US,D,20241219,000000,9.42,9.82,8.62,9.165,27310,0
+ACCS.US,D,20241220,000000,9.45,9.46,8.6124,9.14,13065,0
+ACCS.US,D,20241223,000000,9.08,9.42,8.81,8.81,17757,0
+ACCS.US,D,20241224,000000,8.98,9.035,8.75,8.98,4961,0
+ACCS.US,D,20241226,000000,8.81,9.12,8.7324,8.85,10002,0
+ACCS.US,D,20241227,000000,8.78,8.82,8.51,8.765,24247,0
+ACCS.US,D,20241230,000000,8.6781,9.49,8.55,8.69,26669,0
+ACCS.US,D,20241231,000000,9.11,9.11,8.62,8.94,12155,0
+ACCS.US,D,20250102,000000,8.94,9.02,8.8,9.02,1976,0
+ACCS.US,D,20250103,000000,9.0626,9.13,8.83,9.13,4047,0
+ACCS.US,D,20250106,000000,8.71,9.05,8.55,9.05,19723,0
+ACCS.US,D,20250107,000000,8.53,9,8.51,9,19567,0
+ACCS.US,D,20250108,000000,8.88,8.88,8.26,8.73,13696,0
+ACCS.US,D,20250110,000000,8.39,8.89,8.3,8.31,13404,0
+ACCS.US,D,20250113,000000,8.46,8.83,8.3,8.77,4326,0
+ACCS.US,D,20250114,000000,8.42,8.97,8.41,8.97,17810,0
+ACCS.US,D,20250115,000000,8.59,9,8.59,8.86,16187,0
+ACCS.US,D,20250116,000000,9,9.09,8.89,8.89,22657,0
+ACCS.US,D,20250117,000000,8.82,9.6,8.54,9.3,24664,0
+ACCS.US,D,20250121,000000,9.406,9.5,9.03,9.5,6341,0
+ACCS.US,D,20250122,000000,9.5,9.5,9.22,9.22,16893,0
+ACCS.US,D,20250123,000000,9.47,9.6,9.12,9.45,12300,0
+ACCS.US,D,20250124,000000,9.6687,9.7,9.4565,9.65,32250,0
+ACCS.US,D,20250203,000000,9.54,9.7629,9.26,9.54,4354,0
+ACCS.US,D,20250204,000000,9.99,10.21,9.5,9.55,4722,0
+ACCS.US,D,20250205,000000,9.54,9.89,9.29,9.58,10965,0
+ACCS.US,D,20250206,000000,9.77,9.825,9.4,9.68,2785,0
+ACCS.US,D,20250207,000000,9.6,9.97,9.5711,9.97,3892,0
+ACCS.US,D,20250210,000000,10.02,10.02,9.5,9.6,4276,0
+ACCS.US,D,20250211,000000,9.6,9.6,9.6,9.6,972,0
+ACCS.US,D,20250212,000000,9.81,10.35,9.6,9.91,4919,0
+ACCS.US,D,20250213,000000,9.6,10.1263,9.6,10.1263,2112,0
+ACCS.US,D,20250214,000000,9.75,10.7221,9.75,10.7221,12295,0
+ACCS.US,D,20250218,000000,9.7504,10.7299,9.54,9.67,6031,0
+ACCS.US,D,20250219,000000,9.4807,9.9,9.36,9.7,5902,0
+ACCS.US,D,20250220,000000,9.69,9.8,9.69,9.7,6745,0
+ACCS.US,D,20250221,000000,9.92,10,9.75,10,3018,0
+ACCS.US,D,20250224,000000,10.01,10.495,9.15,9.15,18842,0
+ACCS.US,D,20250225,000000,9.65,9.99,9.18,9.75,15327,0
+ACCS.US,D,20250226,000000,9.6,9.85,9.35,9.84,13966,0
+ACCS.US,D,20250227,000000,9.5,9.8,9.26,9.6552,5761,0
+ACCS.US,D,20250228,000000,9.85,9.85,9.68,9.68,1252,0
+ACCS.US,D,20250303,000000,9.74,9.85,9.7,9.75,5455,0
+ACCS.US,D,20250304,000000,9.65,9.7,9.6,9.6,8171,0
+ACCS.US,D,20250305,000000,9.55,9.575,9.13,9.13,1229,0
+ACCS.US,D,20250306,000000,9.14,9.6999,8.86,9.6999,2748,0
+ACCS.US,D,20250307,000000,9.5,9.7,8.79,9.4,4997,0
+ACCS.US,D,20250310,000000,9.4,9.65,9.1,9.25,2494,0
+ACCS.US,D,20250311,000000,9.35,9.36,9.2459,9.25,2737,0
+ACCS.US,D,20250312,000000,9.2291,9.2291,9.11,9.19,2424,0
+ACCS.US,D,20250313,000000,9.22,9.32,9.19,9.19,1299,0
+ACCS.US,D,20250314,000000,9.4866,9.4866,9.1,9.11,2600,0
+ACCS.US,D,20250317,000000,9.28,9.3,9.22,9.22,1512,0
+ACCS.US,D,20250318,000000,9.3,9.3,9.26,9.3,2300,0
+ACCS.US,D,20250319,000000,9.0035,9.17,9,9,2513,0
+ACCS.US,D,20250320,000000,9.295,9.295,9.05,9.05,640,0
+ACCS.US,D,20250321,000000,9,9.31,8.92,9.31,5114,0
+ACCS.US,D,20250324,000000,9.48,9.7,9.25,9.25,4500,0
+ACCS.US,D,20250325,000000,9.5,9.6695,9.36,9.55,4481,0
+ACCS.US,D,20250326,000000,9.3,9.68,9.17,9.25,6279,0
+ACCS.US,D,20250327,000000,9.3001,9.49,9.3001,9.49,1478,0
+ACCS.US,D,20250328,000000,9.475,9.475,9.25,9.25,9346,0
+ACCS.US,D,20250331,000000,9.02,9.58,8.83,8.83,12318,0
+ACCS.US,D,20250401,000000,9.22,9.52,8.96,9.1,5715,0
+ACCS.US,D,20250402,000000,9.592,9.592,8.71,8.88,7488,0
+ACCS.US,D,20250403,000000,8.94,9.48,8.94,9.03,1362,0
+ACCS.US,D,20250404,000000,9.06,9.11,8.2,8.8118,7363,0
+ACCS.US,D,20250407,000000,8.5,8.6,7.79,8.35,3274,0
+ACCS.US,D,20250408,000000,8.81,8.83,8.25,8.25,5099,0
+ACCS.US,D,20250409,000000,8.2,8.7,8.2,8.35,5390,0
+ACCS.US,D,20250410,000000,8.3,8.51,8.3,8.51,8436,0
+ACCS.US,D,20250411,000000,8.51,8.51,8.1,8.1,1476,0
+ACCS.US,D,20250414,000000,8.4,8.4326,8.21,8.4,2231,0
+ACCS.US,D,20250415,000000,8.3712,8.68,8.1682,8.5,3243,0
+ACCS.US,D,20250416,000000,8.4,8.4,8.4,8.4,285,0
+ACCS.US,D,20250417,000000,8.28,8.45,8.28,8.4,2814,0
+ACCS.US,D,20250421,000000,8.34,8.75,8.34,8.35,3060,0
+ACCS.US,D,20250422,000000,8.23,8.66,8.23,8.35,7679,0
+ACCS.US,D,20250423,000000,8.58,8.76,8.154,8.65,11176,0
+ACCS.US,D,20250424,000000,8.35,8.6,8.35,8.575,1502,0
+ACCS.US,D,20250425,000000,8.74,8.74,8.35,8.4474,5505,0
+ACCS.US,D,20250428,000000,8.35,8.77,8.22,8.77,8936,0
+ACCS.US,D,20250429,000000,8.51,8.69,8.49,8.5,2994,0
+ACCS.US,D,20250430,000000,8.36,8.36,8.15,8.15,3848,0
+ACCS.US,D,20250501,000000,8.34,8.35,8.34,8.35,1740,0
+ACCS.US,D,20250502,000000,8.35,8.5,8.35,8.3936,1932,0
+ACCS.US,D,20250505,000000,8.7,8.7,8.4,8.5,8945,0
+ACCS.US,D,20250506,000000,8.495,8.74,8.47,8.74,6446,0
+ACCS.US,D,20250507,000000,8.67,9.29,8.522,9.07,25280,0
+ACCS.US,D,20250508,000000,9.1,9.5,8.89,8.98,22571,0
+ACCS.US,D,20250509,000000,9.26,9.26,8.9,8.9,4234,0
+ACCS.US,D,20250512,000000,9.04,9.04,9,9,1090,0
+ACCS.US,D,20250513,000000,8.9438,9.26,8.765,9.02,13311,0
+ACCS.US,D,20250514,000000,9.01,9.09,8.84,8.84,4453,0
+ACCS.US,D,20250515,000000,8.99,8.99,8.99,8.99,982,0
+ACCS.US,D,20250516,000000,9.105,9.25,9,9,3710,0
+ACCS.US,D,20250520,000000,9,9.13,9,9.0501,1610,0
+ACCS.US,D,20250521,000000,9.1443,9.1623,9.01,9.101,4426,0
+ACCS.US,D,20250522,000000,9.01,9.26,9.01,9.26,14909,0
+ACCS.US,D,20250523,000000,9.49,10.5,9.3503,10.5,6099,0
+ACCS.US,D,20250527,000000,10,10.5328,9.75,10.04,12017,0
+ACCS.US,D,20250528,000000,10.391,10.4165,10.0601,10.1,11732,0
+ACCS.US,D,20250529,000000,10.31,10.31,10.1,10.1,3036,0
+ACCS.US,D,20250530,000000,10.071,10.1151,10.05,10.1151,2569,0
+ACCS.US,D,20250602,000000,9.8811,10.237,9.805,10.237,1568,0
+ACCS.US,D,20250603,000000,10.125,10.2999,10.125,10.15,1985,0
+ACCS.US,D,20250604,000000,9.85,10.15,9.85,10.15,2884,0
+ACCS.US,D,20250605,000000,10.17,10.3298,9.83,9.83,15881,0
+ACCS.US,D,20250606,000000,9.975,10.5,9.59,10.15,10795,0
+ACCS.US,D,20250609,000000,10.25,10.49,10.25,10.49,1210,0
+ACCS.US,D,20250610,000000,9.3626,10.5,9.3626,10.44,1625,0
+ACCS.US,D,20250611,000000,10.3771,12.1,10.13,11.95,23145,0
+ACCS.US,D,20250612,000000,11.95,13.35,11.76,12.08,20075,0
+ACCS.US,D,20250613,000000,11.17,11.75,10.3867,11.75,4588,0
+ACCS.US,D,20250616,000000,11.82,12,11.5,11.5,8896,0
+ACCS.US,D,20250617,000000,12.07,12.07,11.5001,11.75,6563,0
+ACCS.US,D,20250618,000000,11.5001,11.85,11.15,11.6,11018,0
+ACCS.US,D,20250620,000000,11.2,12.26,11.2,11.29,20904,0
+ACCS.US,D,20250623,000000,11.54,12.19,11.3,11.56,16775,0
+ACCS.US,D,20250624,000000,11.8,12.095,11.6,11.6,8573,0
+ACCS.US,D,20250625,000000,11.795,11.8,11.6,11.8,833,0
+ACCS.US,D,20250626,000000,11.8,11.95,11.48,11.75,5535,0
+ACCS.US,D,20250627,000000,11.7872,12.54,11.76,12.54,5632,0
+ACCS.US,D,20250630,000000,12,12.5,11.82,12.3,31135,0
+ACCS.US,D,20250701,000000,12.27,12.27,12.17,12.17,2428,0
+ACCS.US,D,20250702,000000,12.27,12.27,12.27,12.27,313,0
+ACCS.US,D,20250703,000000,11.9,12.99,11.6,11.6,16066,0
+ACCS.US,D,20250707,000000,12,12.8,11.63,11.63,18715,0
+ACCS.US,D,20250708,000000,11.8,11.8,11.62,11.8,3586,0
+ACCS.US,D,20250709,000000,11.9778,11.9778,11.9778,11.9778,390,0
+ACCS.US,D,20250710,000000,11.74,12.1,11.5,11.75,15883,0
+ACCS.US,D,20250711,000000,11.8,11.8,11.75,11.76,1215,0
+ACCS.US,D,20250714,000000,11.8,12.2,11.7,12.1,8150,0
+ACCS.US,D,20250715,000000,12.96,12.96,11.73,11.73,27067,0
+ACCS.US,D,20250716,000000,12.14,12.31,11.82,11.99,11102,0
+ACCS.US,D,20250717,000000,11.89,12.44,11.8,12.11,22040,0
+ACCS.US,D,20250718,000000,12.1,12.35,11.82,12.02,29610,0
+ACCS.US,D,20250721,000000,12.0248,12.35,11.75,11.92,16838,0
+ACCS.US,D,20250722,000000,12.1,12.3357,11.69,11.69,5334,0
+ACCS.US,D,20250723,000000,11.92,12.15,11.9,12.15,5475,0
+ACCS.US,D,20250724,000000,12.25,12.315,11.93,11.93,5790,0
+ACCS.US,D,20250725,000000,12.13,12.13,11.775,12.05,6044,0
+ACCS.US,D,20250728,000000,12,12,12,12,614,0
+ACCS.US,D,20250729,000000,11.9,13.1,11,11.9,68721,0
+ACCS.US,D,20250730,000000,11.7,12.37,11.69,12.37,24273,0
+ACCS.US,D,20250731,000000,11.85,12.05,11.85,11.85,11264,0
+ACCS.US,D,20250801,000000,11.8,12.4,11.8,12.2,9945,0
+ACCS.US,D,20250804,000000,12,12.3,11.99,11.99,4462,0
+ACCS.US,D,20250805,000000,12.25,12.25,11.995,11.995,1465,0
+ACCS.US,D,20250806,000000,12.44,12.44,11.88,12,3154,0
+ACCS.US,D,20250807,000000,11.7601,12.11,11.4737,11.61,15847,0
+ACCS.US,D,20250808,000000,11.8,12.25,11.79,12.25,4713,0
+ACCS.US,D,20250811,000000,12.0715,12.115,11.9,12.1,29717,0
+ACCS.US,D,20250812,000000,11.94,12.2,11.11,12,55456,0
+ACCS.US,D,20250813,000000,11.87,12,10.99,11.4,25728,0
+ACCS.US,D,20250814,000000,10.17,12,10.17,11.01,5054,0
+ACCS.US,D,20250815,000000,11.3,11.75,10.95,11,4995,0
+ACCS.US,D,20250818,000000,11.7037,11.7037,10.98,11.04,5442,0
+ACCS.US,D,20250819,000000,10.85,11.295,10.82,10.82,3771,0
+ACCS.US,D,20250820,000000,10.84,11.285,10.83,11.03,10084,0
+ACCS.US,D,20250821,000000,10.83,11.17,10.8,11.01,9801,0
+ACCS.US,D,20250822,000000,11.3788,11.3788,10.8001,10.9,7031,0
+ACCS.US,D,20250825,000000,10.94,11.2,10.8,10.97,5005,0
+ACCS.US,D,20250826,000000,11,11.02,10.8451,10.99,4462,0
+ACCS.US,D,20250827,000000,11.1533,11.1533,10.86,10.86,2932,0
+ACCS.US,D,20250828,000000,10.846,11.01,10.5787,10.6,10968,0
+ACCS.US,D,20250829,000000,10.75,11,10.5054,11,8161,0
+ACCS.US,D,20250902,000000,10.7159,10.84,10.7159,10.83,989,0
+ACCS.US,D,20250903,000000,10.63,10.63,10.32,10.45,14286,0
+ACCS.US,D,20250904,000000,10.31,10.86,10.3,10.86,2938,0
+ACCS.US,D,20250905,000000,10.66,10.98,10.65,10.9,6739,0
+ACCS.US,D,20250908,000000,10.9205,11,10.703,10.88,1738,0
+ACCS.US,D,20250909,000000,10.8,10.8,10.53,10.53,7708,0
+ACCS.US,D,20250910,000000,10.725,10.89,10.5,10.89,2051,0
+ACCS.US,D,20250911,000000,10.35,10.89,10.35,10.71,2754,0
+ACCS.US,D,20250912,000000,10.9096,10.99,10.3925,10.42,1556,0
+ACCS.US,D,20250915,000000,10.42,10.7,10.42,10.4401,1280,0
+ACCS.US,D,20250916,000000,10.56,10.67,10.46,10.67,712,0
+ACCS.US,D,20250917,000000,10.6,10.89,10.57,10.75,3051,0
+ACCS.US,D,20250918,000000,11,11,11,11,609,0
+ACCS.US,D,20250919,000000,10.7872,11,10.12,10.12,7653,0
+ACCS.US,D,20250922,000000,9,10.7924,9,10.7924,6857,0
+ACCS.US,D,20250923,000000,10.8,11.11,10.8,10.9867,38922,0
+ACCS.US,D,20250924,000000,10.68,11.3499,10.1757,11,10572,0
+ACCS.US,D,20250925,000000,10.425,11,10.42,10.74,12831,0
+ACCS.US,D,20250926,000000,10.7,10.89,10.45,10.75,3787,0
+ACCS.US,D,20250929,000000,10.75,10.94,10.64,10.64,3698,0
+ACCS.US,D,20250930,000000,10.6,10.73,10.6,10.73,799,0
+ACCS.US,D,20251001,000000,10.2487,10.9,10.2487,10.7999,1089,0
+ACCS.US,D,20251002,000000,10.636,10.7,10.5,10.61,3201,0
+ACCS.US,D,20251003,000000,10.7,10.7,10.485,10.6499,1206,0
+ACCS.US,D,20251007,000000,10.4,10.6,10.375,10.5,9078,0
+ACCS.US,D,20251008,000000,10.6,10.6,10.32,10.32,4055,0
+ACCS.US,D,20251009,000000,10.3,10.3,10.3,10.3,743,0
+ACCS.US,D,20251010,000000,10.1674,10.25,9.93,10.1,1870,0
+ACCS.US,D,20251013,000000,10.23,10.23,9.51,10.15,1663,0
+ACCS.US,D,20251014,000000,9.8,10,9.8,10,1139,0
+ACCS.US,D,20251015,000000,9.844,9.85,9.7,9.78,3477,0
+ACCS.US,D,20251016,000000,9.605,9.99,9.55,9.99,12802,0
+ACCS.US,D,20251017,000000,9.68,9.96,9.55,9.96,4455,0
+ACCS.US,D,20251020,000000,9.64,9.9316,9.5,9.7896,3166,0
+ACCS.US,D,20251021,000000,9.65,9.8,9.51,9.52,4408,0
+ACCS.US,D,20251022,000000,9.5,9.82,9.47,9.51,17034,0
+ACCS.US,D,20251023,000000,9.55,9.9899,9.4,9.72,15555,0
+ACCS.US,D,20251024,000000,9.53,9.89,9.43,9.72,25333,0
+ACCS.US,D,20251027,000000,9.68,9.8699,9.4,9.41,19739,0
+ACCS.US,D,20251028,000000,9.53,9.73,9.43,9.43,30496,0
+ACCS.US,D,20251029,000000,9.53,9.62,9.3613,9.51,3182,0
+ACCS.US,D,20251031,000000,9.43,9.5749,9.3,9.5064,3991,0
+ACCS.US,D,20251103,000000,9.456,9.6,9.3001,9.59,20401,0
+ACCS.US,D,20251104,000000,9.28,9.2901,8.91,9.0125,16186,0
+ACCS.US,D,20251105,000000,9.15,9.64,8.55,9.475,22260,0
+ACCS.US,D,20251106,000000,9.59,9.59,8.5,9.04,12663,0
+ACCS.US,D,20251107,000000,9.0899,9.0899,9.0899,9.0899,2477,0
+ACCS.US,D,20251110,000000,8.87,9.4355,8.82,8.9,12472,0
+ACCS.US,D,20251111,000000,9.09,9.3797,9.06,9.37,6193,0
+ACCS.US,D,20251112,000000,9.19,9.34,8.89,9.05,11216,0
+ACCS.US,D,20251113,000000,9.08,9.7235,8.97,9.6,16315,0
+ACCS.US,D,20251114,000000,9.33,9.64,9.1401,9.4501,4948,0
+ACCS.US,D,20251117,000000,9.14,9.44,7.97,8,67557,0
+ACCS.US,D,20251118,000000,8.1619,8.25,7.905,8.15,13957,0
+ACCS.US,D,20251119,000000,8.15,8.1982,8.14,8.14,2786,0
+ACCS.US,D,20251120,000000,8.1,8.185,7.87,7.95,39047,0
+ACCS.US,D,20251121,000000,7.8751,8.115,7.72,8.01,2278,0
+ACCS.US,D,20251124,000000,8,8.1,7.7965,7.95,7853,0
+ACCS.US,D,20251125,000000,8.05,8.21,8.05,8.21,6973,0
+ACCS.US,D,20251126,000000,8.16,8.5,8.12,8.12,26738,0
+ACCS.US,D,20251128,000000,8.302,8.5,8.148,8.33,2614,0
+ACCS.US,D,20251201,000000,8.43,8.45,7.88,8.25,10456,0
+ACCS.US,D,20251202,000000,8.19,8.32,7.7501,8.0798,5948,0
+ACCS.US,D,20251203,000000,8.1,8.1,7.85,7.95,7735,0
+ACCS.US,D,20251204,000000,8.448,8.45,7.9931,8.25,11220,0
+ACCS.US,D,20251205,000000,8.28,9.1,8.15,8.71,38642,0
+ACCS.US,D,20251208,000000,8.96,9.2,8.67,8.9,27800,0
+ACCS.US,D,20251209,000000,9.26,9.26,8.91,9.25,23482,0
+ACCS.US,D,20251210,000000,9.15,9.165,8.75,8.75,19439,0
+ACCS.US,D,20251211,000000,8.96,9.3,8.86,8.945,10663,0
+ACCS.US,D,20251212,000000,9.015,9.1065,8.94,9.05,3582,0
+ACCS.US,D,20251215,000000,9.095,9.1451,8.65,8.65,13659,0
+ACCS.US,D,20251216,000000,8.7,9.11,8.65,8.67,25994,0
+ACCS.US,D,20251217,000000,8.875,8.875,8.75,8.75,2882,0
+ACCS.US,D,20251218,000000,8.94,9.27,8.65,8.65,33182,0
+ACCS.US,D,20251219,000000,8.65,8.77,8.6,8.75,14078,0
+ACCS.US,D,20251222,000000,8.75,9.05,8.75,8.82,3864,0
+ACCS.US,D,20251223,000000,9.1,9.1,8.97,8.97,1729,0
+ACCS.US,D,20251224,000000,8.9,8.9,8.875,8.875,926,0
+ACCS.US,D,20251226,000000,8.5,8.8788,8.5,8.58,6014,0
+ACCS.US,D,20251229,000000,8.505,8.99,8.505,8.55,4767,0
+ACCS.US,D,20251230,000000,8.98,8.98,8.55,8.55,4261,0
+ACCS.US,D,20251231,000000,8.8,9.3,8.55,9.3,8664,0
+ACCS.US,D,20260102,000000,9.3,10.19,9.15,9.81,15713,0
+ACCS.US,D,20260105,000000,9.65,9.95,9.3632,9.6,10490,0
+ACCS.US,D,20260106,000000,9.65,9.88,9.35,9.47,8291,0
+ACCS.US,D,20260107,000000,9.04,9.04,9.04,9.04,1029,0
+ACCS.US,D,20260108,000000,9.44,9.5397,9.1,9.19,6324,0
+ACCS.US,D,20260109,000000,9.8,10.53,9.0001,9.11,102389,0
+ACCS.US,D,20260112,000000,9.685,11.34,9.685,10.8,52050,0
+ACCS.US,D,20260113,000000,10.8,11.25,9.65,10.74,138050,0
+ACCS.US,D,20260114,000000,10.68,10.74,10.3,10.53,21184,0
+ACCS.US,D,20260115,000000,10.14,10.59,9.77,9.77,38451,0
+ACCS.US,D,20260116,000000,9.89,10.03,9.42,9.43,22521,0
+ACCS.US,D,20260120,000000,9.84,9.84,9.0001,9.76,12415,0
+ACCS.US,D,20260121,000000,9.76,9.802,9.52,9.52,15352,0
+ACCS.US,D,20260122,000000,9.69,9.85,9.55,9.585,15116,0
+ACCS.US,D,20260123,000000,9.67,9.99,9.2629,9.9,23049,0
+ACCS.US,D,20260126,000000,9.8,9.81,9.25,9.35,27925,0
+ACCS.US,D,20260127,000000,9.43,9.49,9.23,9.4,19101,0
+ACCS.US,D,20260128,000000,9.26,9.33,9.0901,9.22,9359,0
+ACCS.US,D,20260129,000000,9.23,9.23,8.3,8.63,24876,0
+ACCS.US,D,20260130,000000,8.6,8.89,8.51,8.64,9365,0
+ACCS.US,D,20260202,000000,8.53,8.74,8.53,8.7,5449,0
+ACCS.US,D,20260203,000000,8.51,8.605,8.345,8.356,34259,0
+ACCS.US,D,20260204,000000,8.41,8.42,8.1001,8.1799,12712,0
+ACCS.US,D,20260205,000000,8.22,8.25,7.8,7.8,13805,0
+ACCS.US,D,20260206,000000,7.95,7.95,7.51,7.62,24555,0
+ACCS.US,D,20260209,000000,7.54,7.75,7.41,7.48,18120,0
+ACCS.US,D,20260210,000000,7.4499,7.4499,7.18,7.31,12529,0
+ACCS.US,D,20260211,000000,7.5,7.5,7.11,7.25,16819,0
+ACCS.US,D,20260212,000000,7.25,7.61,6.86,7.08,35781,0
+ACCS.US,D,20260213,000000,6.7935,7.3844,6.7935,7.12,21608,0
+ACCS.US,D,20260217,000000,6.93,6.93,6.77,6.88,7260,0
+ACCS.US,D,20260218,000000,6.86,6.95,6.786,6.9,4406,0
diff --git a/daily/us/nysemkt stocks/acu.us.txt b/daily/us/nysemkt stocks/acu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1da76116c734e39a4e9ae3ee841f414a8c4e7a10
--- /dev/null
+++ b/daily/us/nysemkt stocks/acu.us.txt	
@@ -0,0 +1,5153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACU.US,D,20050225,000000,12.7557,13.1328,12.6765,13.0556,36609.564998209,0
+ACU.US,D,20050228,000000,13.0645,13.9136,13.0645,13.4871,107508.70489676,0
+ACU.US,D,20050301,000000,13.5356,13.7127,13.0229,13.1268,58994.033917238,0
+ACU.US,D,20050302,000000,13.0497,13.0497,12.6231,12.8379,51362.115272114,0
+ACU.US,D,20050303,000000,12.9912,13.3555,12.9912,13.3327,55761.608689415,0
+ACU.US,D,20050304,000000,13.3,14.1066,13.3,13.8236,93143.156455381,0
+ACU.US,D,20050307,000000,13.9512,14.6885,13.9136,14.4154,86419.631145616,0
+ACU.US,D,20050308,000000,14.8509,15.0716,13.5356,14.4926,77232.63202984,0
+ACU.US,D,20050309,000000,14.4549,14.4549,13.9136,14.1224,20051.342988724,0
+ACU.US,D,20050310,000000,14.0353,14.0353,13.1388,13.1546,27689.324325741,0
+ACU.US,D,20050311,000000,12.9992,12.9992,11.6542,12.5598,149680.78970715,0
+ACU.US,D,20050314,000000,12.4063,12.5598,11.0139,11.9947,135837.64321726,0
+ACU.US,D,20050315,000000,11.865,12.5211,11.865,12.1323,61838.446863884,0
+ACU.US,D,20050316,000000,12.2094,12.3144,11.4197,11.6097,43854.481810805,0
+ACU.US,D,20050317,000000,11.5315,11.8255,11.2831,11.5088,37256.252133504,0
+ACU.US,D,20050318,000000,11.5958,11.7127,11.2911,11.4692,19530.961934541,0
+ACU.US,D,20050321,000000,11.2831,11.3544,10.2192,10.4587,94180.887217799,0
+ACU.US,D,20050322,000000,10.4587,10.4587,9.81643,10.0401,64810.176340292,0
+ACU.US,D,20050323,000000,9.97182,10.3211,9.85502,10.2706,36224.584062979,0
+ACU.US,D,20050324,000000,10.3597,10.3944,10.149,10.3528,16818.9177609,0
+ACU.US,D,20050328,000000,10.3944,10.5142,9.77883,9.93321,40617.004339737,0
+ACU.US,D,20050329,000000,9.74122,10.1975,9.4849,10.0866,52781.795623815,0
+ACU.US,D,20050330,000000,10.3597,10.9387,10.3597,10.8753,64167.530999594,0
+ACU.US,D,20050331,000000,10.9387,10.9387,10.814,10.822,12029.391165125,0
+ACU.US,D,20050401,000000,10.8753,10.8753,10.6676,10.7071,10217.656737652,0
+ACU.US,D,20050404,000000,10.6676,10.822,10.6676,10.814,28327.927871845,0
+ACU.US,D,20050405,000000,10.822,11.0912,10.822,11.0456,17337.277917785,0
+ACU.US,D,20050406,000000,11.0139,11.1218,10.822,10.822,11257.408397369,0
+ACU.US,D,20050407,000000,10.822,10.8526,10.2806,10.3597,38680.984728449,0
+ACU.US,D,20050408,000000,10.3597,10.4894,10.3597,10.4765,5169.4552877601,0
+ACU.US,D,20050411,000000,10.4765,11.1218,10.4765,11.0089,59510.373176825,0
+ACU.US,D,20050412,000000,11.0842,11.2089,11.0139,11.2089,10479.362937717,0
+ACU.US,D,20050413,000000,11.2168,11.3464,10.8753,11.0307,19923.016010314,0
+ACU.US,D,20050414,000000,11.1307,11.1307,10.5814,10.822,12940.815846432,0
+ACU.US,D,20050415,000000,10.822,11.0842,10.7417,11.0545,16561.253355432,0
+ACU.US,D,20050418,000000,11.0545,11.1307,10.5518,10.5518,16430.905479724,0
+ACU.US,D,20050419,000000,10.5518,10.822,10.3944,10.822,17983.96505308,0
+ACU.US,D,20050420,000000,10.814,10.8991,10.7586,10.8398,10867.375218894,0
+ACU.US,D,20050421,000000,10.9387,11.2465,10.822,11.0912,28849.319374676,0
+ACU.US,D,20050422,000000,11.0139,11.2465,10.9387,11.2465,54203.496872814,0
+ACU.US,D,20050425,000000,11.2168,12.2025,11.2168,12.1659,62355.79657212,0
+ACU.US,D,20050426,000000,12.2094,12.2501,11.5958,11.9779,37774.612290388,0
+ACU.US,D,20050427,000000,11.7898,12.3144,11.7175,12.0995,40754.425355987,0
+ACU.US,D,20050428,000000,12.1728,12.1728,11.8383,11.9511,14226.106527829,0
+ACU.US,D,20050429,000000,11.8473,12.2501,11.8473,12.2431,34409.818289559,0
+ACU.US,D,20050502,000000,12.3599,13.5108,12.2985,12.6765,105952.61397746,0
+ACU.US,D,20050503,000000,12.7557,13.3327,12.7122,13.1328,31569.447137508,0
+ACU.US,D,20050504,000000,13.1268,13.4871,13.1268,13.2872,20310.017842842,0
+ACU.US,D,20050505,000000,13.5266,13.5266,13.3901,13.5188,34802.88281398,0
+ACU.US,D,20050506,000000,13.5266,13.5266,12.7933,12.9784,57569.301322292,0
+ACU.US,D,20050509,000000,13.1388,13.9918,13.0645,13.7424,101552.11011151,0
+ACU.US,D,20050510,000000,13.9136,14.2995,13.8513,14.2995,60933.084874472,0
+ACU.US,D,20050511,000000,14.4549,14.4549,14.1066,14.3718,45410.572730108,0
+ACU.US,D,20050512,000000,14.4471,14.4549,13.6415,13.7127,31825.090645679,0
+ACU.US,D,20050513,000000,13.7196,13.9868,13.5811,13.9512,11774.758105604,0
+ACU.US,D,20050516,000000,13.9918,14.4549,13.969,14.1501,43469.500875575,0
+ACU.US,D,20050517,000000,14.1867,14.3402,14.1066,14.1649,19530.961934541,0
+ACU.US,D,20050518,000000,14.1501,14.4549,14.1066,14.4549,18891.347939789,0
+ACU.US,D,20050519,000000,14.4154,14.6064,14.3481,14.5342,34156.195678686,0
+ACU.US,D,20050520,000000,14.4926,14.5262,13.6039,13.8799,31825.090645679,0
+ACU.US,D,20050523,000000,14.074,14.9488,14.0502,14.8033,82923.478820431,0
+ACU.US,D,20050524,000000,14.9547,15.1437,14.8033,14.9647,55761.608689415,0
+ACU.US,D,20050525,000000,14.9795,15.0576,13.9295,14.1145,61063.43275018,0
+ACU.US,D,20050526,000000,14.2204,14.4154,14.1571,14.3402,19923.016010314,0
+ACU.US,D,20050527,000000,14.2995,14.4154,13.9295,14.0502,17729.331993557,0
+ACU.US,D,20050531,000000,14.0502,14.0502,13.1388,13.1546,121737.84277053,0
+ACU.US,D,20050601,000000,13.2337,13.5266,12.7557,12.9091,61321.097155649,0
+ACU.US,D,20050602,000000,12.9091,13.0229,11.9779,12.9091,155243.30951933,0
+ACU.US,D,20050603,000000,12.9091,13.1803,12.9091,13.1803,20699.040572667,0
+ACU.US,D,20050606,000000,13.2089,14.3808,13.1803,14.2254,103235.51756057,0
+ACU.US,D,20050607,000000,14.4154,14.6064,14.4075,14.4471,65332.578291773,0
+ACU.US,D,20050608,000000,14.5342,14.546,14.4154,14.4926,25614.873249554,0
+ACU.US,D,20050609,000000,14.4926,14.4926,13.9295,14.4154,28979.667250383,0
+ACU.US,D,20050610,000000,14.4846,14.4846,14.3085,14.364,16948.255187959,0
+ACU.US,D,20050613,000000,14.4777,14.5262,14.4471,14.4471,33371.077078492,0
+ACU.US,D,20050614,000000,14.4471,14.4846,14.4471,14.4777,23804.14927073,0
+ACU.US,D,20050615,000000,14.4619,14.5084,14.257,14.2659,15913.555771488,0
+ACU.US,D,20050616,000000,14.2995,14.65,14.2995,14.65,26135.254303737,0
+ACU.US,D,20050617,000000,14.6806,14.9963,14.4926,14.6737,42558.07619427,0
+ACU.US,D,20050620,000000,14.9547,15.0636,14.8795,15.0111,39975.369447687,0
+ACU.US,D,20050621,000000,14.9647,15.0636,14.8716,14.9883,17337.277917785,0
+ACU.US,D,20050622,000000,14.7696,14.7696,14.4926,14.6064,21734.750437787,0
+ACU.US,D,20050623,000000,14.8874,16.0701,14.8874,15.6901,222770.5822765,0
+ACU.US,D,20050624,000000,15.8079,16.0771,15.314,15.314,115010.27566618,0
+ACU.US,D,20050627,000000,15.607,15.7296,15.5505,15.6455,79821.401468315,0
+ACU.US,D,20050628,000000,15.6901,16.2334,15.6693,15.886,70765.760676895,0
+ACU.US,D,20050629,000000,15.886,15.9968,15.307,15.307,58862.675592881,0
+ACU.US,D,20050630,000000,15.4229,15.6901,13.9136,14.5767,99357.415646101,0
+ACU.US,D,20050701,000000,14.5014,14.5174,13.2921,13.4485,169606.83706341,0
+ACU.US,D,20050705,000000,13.5692,14.3481,13.5266,14.2847,158604.06172556,0
+ACU.US,D,20050706,000000,14.2995,14.9547,14.2995,14.9023,71151.752060774,0
+ACU.US,D,20050707,000000,14.9795,15.7454,14.5014,15.6901,62226.459145061,0
+ACU.US,D,20050708,000000,15.6901,15.7623,15.5733,15.5733,41530.449918341,0
+ACU.US,D,20050711,000000,15.7296,15.7296,15.5575,15.6693,56923.624635646,0
+ACU.US,D,20050712,000000,15.6535,16.0394,15.3427,16.0394,84606.886269494,0
+ACU.US,D,20050713,000000,16.0394,16.1562,15.6535,15.6535,36740.923322566,0
+ACU.US,D,20050714,000000,15.6158,15.7237,14.9963,15.0716,41655.745550804,0
+ACU.US,D,20050715,000000,15.1537,15.3743,15.0716,15.1537,24322.509427615,0
+ACU.US,D,20050718,000000,15.3566,15.7376,15.2269,15.5377,43340.163448516,0
+ACU.US,D,20050719,000000,15.6158,15.9246,15.6158,15.7376,28979.667250383,0
+ACU.US,D,20050720,000000,15.8147,15.8454,15.7376,15.7702,32991.148386507,0
+ACU.US,D,20050721,000000,15.7702,15.7702,14.2995,14.5717,119408.75863483,0
+ACU.US,D,20050722,000000,14.4926,14.6737,14.4777,14.6737,36484.269365746,0
+ACU.US,D,20050725,000000,14.5895,14.6737,14.1066,14.1224,72060.145396133,0
+ACU.US,D,20050726,000000,14.1066,14.5559,14.1066,14.5559,29756.702261385,0
+ACU.US,D,20050727,000000,14.6064,14.6885,14.5767,14.6885,13716.840408785,0
+ACU.US,D,20050728,000000,14.6232,14.6737,14.6064,14.6737,23287.810011143,0
+ACU.US,D,20050729,000000,14.65,14.65,13.9136,14.066,45671.268481523,0
+ACU.US,D,20050801,000000,14.0086,14.0086,13.7424,13.8384,44243.50454063,0
+ACU.US,D,20050802,000000,13.8384,14.2204,13.8384,13.9295,27166.922374261,0
+ACU.US,D,20050803,000000,13.9918,14.0591,13.8384,14.0007,17465.604896196,0
+ACU.US,D,20050804,000000,14.066,14.1413,13.9602,14.0986,19794.689031904,0
+ACU.US,D,20050805,000000,14.1799,14.1799,13.8721,13.8721,13836.073349355,0
+ACU.US,D,20050808,000000,13.8384,13.9136,13.7196,13.9136,32084.775948446,0
+ACU.US,D,20050809,000000,13.9136,13.9136,13.4287,13.4485,40493.729604571,0
+ACU.US,D,20050810,000000,13.2634,13.4128,13.2179,13.2921,36998.587728034,0
+ACU.US,D,20050811,000000,13.3327,13.5692,12.7933,12.8716,41530.449918341,0
+ACU.US,D,20050812,000000,12.8379,13.007,12.5598,12.8299,37647.295760627,0
+ACU.US,D,20050815,000000,12.7775,13.2594,12.7725,13.0971,29235.310758554,0
+ACU.US,D,20050816,000000,13.0397,13.0397,12.6399,12.7033,15265.858187545,0
+ACU.US,D,20050817,000000,12.632,12.8299,12.3687,12.6489,35706.223906095,0
+ACU.US,D,20050818,000000,12.6489,13.0497,12.6162,12.8468,14362.517095431,0
+ACU.US,D,20050819,000000,12.7933,13.2011,12.5984,12.6489,38162.624571565,0
+ACU.US,D,20050822,000000,12.6399,12.6845,12.2094,12.2094,47607.288092811,0
+ACU.US,D,20050823,000000,12.2916,12.4212,11.9591,11.9591,42558.07619427,0
+ACU.US,D,20050824,000000,11.672,11.865,11.1713,11.7492,140882.8133212,0
+ACU.US,D,20050825,000000,11.9432,12.0105,11.7127,11.7324,57051.951614056,0
+ACU.US,D,20050826,000000,11.8729,12.0174,11.7898,11.865,32856.758716204,0
+ACU.US,D,20050829,000000,11.9432,12.2094,11.9432,12.1441,24454.878200619,0
+ACU.US,D,20050830,000000,12.1728,12.5211,12.1728,12.5073,21864.087864847,0
+ACU.US,D,20050831,000000,12.5984,12.8646,12.5984,12.7122,25095.502644021,0
+ACU.US,D,20050901,000000,12.7557,13.0883,12.7557,13.0783,24970.207011557,0
+ACU.US,D,20050902,000000,13.1388,13.2921,12.7557,12.7646,31048.055634677,0
+ACU.US,D,20050906,000000,12.6845,12.7033,12.0669,12.1441,32601.115208033,0
+ACU.US,D,20050907,000000,12.0491,12.1659,11.5958,11.6859,53553.778391573,0
+ACU.US,D,20050908,000000,11.6424,12.1728,11.5958,11.9046,36224.584062979,0
+ACU.US,D,20050909,000000,11.7898,11.7898,11.5176,11.5958,31949.375829493,0
+ACU.US,D,20050912,000000,11.6038,11.6542,11.5958,11.6542,22897.776832669,0
+ACU.US,D,20050913,000000,11.6641,11.6641,11.579,11.5869,18370.966885608,0
+ACU.US,D,20050914,000000,11.5869,11.5869,11.0782,11.2089,46059.280762699,0
+ACU.US,D,20050915,000000,11.2168,11.4573,11.2168,11.4573,11123.018727065,0
+ACU.US,D,20050916,000000,11.3791,11.4197,11.2623,11.3622,9056.6512400692,0
+ACU.US,D,20050919,000000,11.2089,11.2831,10.7279,10.7339,60412.70382029,0
+ACU.US,D,20050920,000000,10.6211,10.9298,10.6211,10.7417,46574.609573637,0
+ACU.US,D,20050921,000000,10.6279,10.6279,9.85502,10.3211,149033.0921232,0
+ACU.US,D,20050922,000000,10.2053,10.5518,10.1658,10.53,45016.497757037,0
+ACU.US,D,20050923,000000,10.53,11.1129,10.53,10.7071,33371.077078492,0
+ACU.US,D,20050926,000000,10.7833,11.0139,10.7071,10.7339,28979.667250383,0
+ACU.US,D,20050927,000000,10.822,10.8685,10.6606,10.822,6209.2069474758,0
+ACU.US,D,20050928,000000,10.7417,10.814,10.239,10.239,85899.250091435,0
+ACU.US,D,20050929,000000,10.1747,10.3657,10.1658,10.3211,25228.881865676,0
+ACU.US,D,20050930,000000,10.239,10.5587,10.0707,10.4508,34281.491311149,0
+ACU.US,D,20051003,000000,10.3726,10.5893,10.1658,10.522,22897.776832669,0
+ACU.US,D,20051004,000000,10.4825,11.493,10.4825,11.0545,46181.545049216,0
+ACU.US,D,20051005,000000,10.9556,11.2089,10.8615,11.0139,11386.745824427,0
+ACU.US,D,20051006,000000,10.9753,11.493,10.9753,11.2089,17729.331993557,0
+ACU.US,D,20051007,000000,11.2168,11.2168,11.0139,11.1307,25487.556719793,0
+ACU.US,D,20051010,000000,11.2554,11.7127,11.2554,11.4275,45925.901541045,0
+ACU.US,D,20051011,000000,11.5543,11.5958,11.4771,11.4771,14618.160603602,0
+ACU.US,D,20051012,000000,11.5176,11.5543,11.3306,11.4275,9442.6426239481,0
+ACU.US,D,20051013,000000,11.4345,11.4345,11.1475,11.1475,17204.90914478,0
+ACU.US,D,20051014,000000,11.2238,11.579,11.2089,11.5008,15657.912263317,0
+ACU.US,D,20051017,000000,11.4632,11.8473,11.3069,11.579,17204.90914478,0
+ACU.US,D,20051018,000000,11.7127,12.4282,11.7127,12.3371,42820.792842983,0
+ACU.US,D,20051019,000000,12.2589,12.4836,12.0995,12.3687,29105.973331496,0
+ACU.US,D,20051020,000000,12.4836,12.4836,11.2089,11.865,64810.176340292,0
+ACU.US,D,20051021,000000,11.9432,12.2431,11.9046,11.9136,9442.6426239481,0
+ACU.US,D,20051024,000000,11.7898,11.7898,11.2089,11.2623,24454.878200619,0
+ACU.US,D,20051025,000000,11.1713,11.2089,10.6279,11.0456,46959.590508867,0
+ACU.US,D,20051026,000000,10.8991,11.0545,10.8615,10.907,16948.255187959,0
+ACU.US,D,20051027,000000,10.822,10.8902,10.7833,10.7833,17337.277917785,0
+ACU.US,D,20051028,000000,10.7833,10.9387,10.7833,10.8823,16561.253355432,0
+ACU.US,D,20051031,000000,10.822,10.9298,10.6754,10.7279,9957.9714348859,0
+ACU.US,D,20051101,000000,10.6754,10.7912,10.6676,10.722,14101.821344015,0
+ACU.US,D,20051102,000000,10.7279,10.907,10.6676,10.722,13716.840408785,0
+ACU.US,D,20051103,000000,10.8991,10.8991,10.6754,10.7833,3105.1086980623,0
+ACU.US,D,20051104,000000,10.7071,10.807,10.6676,10.7417,9702.3279267148,0
+ACU.US,D,20051107,000000,10.6676,10.7417,10.536,10.7417,23932.47624914,0
+ACU.US,D,20051108,000000,10.6279,10.9298,10.6279,10.7833,11123.018727065,0
+ACU.US,D,20051109,000000,10.822,10.8753,10.822,10.8753,1030.6576218756,0
+ACU.US,D,20051110,000000,10.9753,10.9921,10.822,10.9753,10089.329759242,0
+ACU.US,D,20051111,000000,10.9753,11.2465,10.9684,11.1129,16690.590782491,0
+ACU.US,D,20051114,000000,11.0089,11.0089,10.5142,10.822,14226.106527829,0
+ACU.US,D,20051115,000000,10.9753,11.0089,10.8615,10.8753,6853.8731854725,0
+ACU.US,D,20051116,000000,10.8753,11.0456,10.8753,10.9684,2200.757157299,0
+ACU.US,D,20051117,000000,10.8685,11.1129,10.8685,10.9387,12940.815846432,0
+ACU.US,D,20051118,000000,11.0912,11.2089,11.0139,11.1713,8668.6389588925,0
+ACU.US,D,20051121,000000,11.0545,11.1307,11.0219,11.0219,5428.1301418779,0
+ACU.US,D,20051122,000000,11.0219,11.1881,11.0219,11.1881,12164.791284078,0
+ACU.US,D,20051123,000000,11.1307,11.1307,11.0545,11.0614,1940.0614058834,0
+ACU.US,D,20051125,000000,10.9387,11.2089,10.9387,11.2089,9316.3365428359,0
+ACU.US,D,20051128,000000,11.0912,11.2089,11.0367,11.0367,13836.073349355,0
+ACU.US,D,20051129,000000,11.0614,11.201,11.0614,11.0912,6853.8731854725,0
+ACU.US,D,20051130,000000,11.2089,11.2465,11.2089,11.2238,5047.1910012435,0
+ACU.US,D,20051201,000000,11.2238,11.5543,11.2238,11.4425,14618.160603602,0
+ACU.US,D,20051202,000000,11.4425,11.5543,11.2168,11.2168,4007.4393415279,0
+ACU.US,D,20051205,000000,11.1396,11.2238,11.0912,11.106,6209.2069474758,0
+ACU.US,D,20051206,000000,11.0139,11.2831,10.9753,11.0545,12164.791284078,0
+ACU.US,D,20051207,000000,11.1307,11.2911,11.0912,11.2911,16948.255187959,0
+ACU.US,D,20051208,000000,11.3306,11.394,11.3227,11.394,12029.391165125,0
+ACU.US,D,20051209,000000,11.4425,11.4425,11.3622,11.3622,6469.9026988914,0
+ACU.US,D,20051212,000000,11.2465,11.2465,10.822,10.9753,60029.743782357,0
+ACU.US,D,20051213,000000,10.822,10.8991,10.435,10.7071,42820.792842983,0
+ACU.US,D,20051214,000000,10.6676,10.8615,10.6279,10.6754,18110.271134192,0
+ACU.US,D,20051215,000000,10.5893,10.6982,10.522,10.6676,6209.2069474758,0
+ACU.US,D,20051216,000000,10.822,10.822,10.6676,10.6844,4141.8290118313,0
+ACU.US,D,20051219,000000,10.822,10.822,10.5518,10.6279,13326.80723031,0
+ACU.US,D,20051220,000000,10.6279,10.814,10.6279,10.814,12164.791284078,0
+ACU.US,D,20051221,000000,10.8615,10.8615,10.7071,10.8615,10605.669018829,0
+ACU.US,D,20051222,000000,10.6279,10.8615,10.6279,10.8615,13583.46118713,0
+ACU.US,D,20051223,000000,10.7417,10.8753,10.7071,10.8615,6598.2296773014,0
+ACU.US,D,20051227,000000,10.7071,10.8685,10.0559,10.814,27036.574498553,0
+ACU.US,D,20051228,000000,10.6982,10.8991,10.5438,10.6359,9056.6512400692,0
+ACU.US,D,20051229,000000,10.5893,10.7339,10.53,10.7339,12029.391165125,0
+ACU.US,D,20051230,000000,10.6982,10.7912,10.6982,10.7912,12290.086916541,0
+ACU.US,D,20060103,000000,10.814,10.814,10.7071,10.7912,7116.5898341858,0
+ACU.US,D,20060104,000000,10.716,10.914,10.6844,10.914,6598.2296773014,0
+ACU.US,D,20060105,000000,10.822,10.822,10.7071,10.7071,4788.5161471257,0
+ACU.US,D,20060106,000000,10.7279,11.0912,10.6279,11.0912,8534.2492885892,0
+ACU.US,D,20060109,000000,9.90847,10.2053,9.85502,10.0559,225618.0265691,0
+ACU.US,D,20060110,000000,9.9411,10.239,9.9411,10.0639,80208.403300843,0
+ACU.US,D,20060111,000000,10.0471,10.1252,10.0471,10.1252,24189.130205959,0
+ACU.US,D,20060112,000000,10.0639,10.1252,10.0639,10.1252,18891.347939789,0
+ACU.US,D,20060113,000000,10.1104,10.2053,10.1104,10.1104,10217.656737652,0
+ACU.US,D,20060117,000000,10.0471,10.2053,9.8768,10.0639,39845.021571979,0
+ACU.US,D,20060118,000000,10.0193,10.1104,9.97182,10.0787,19662.320258898,0
+ACU.US,D,20060119,000000,10.0787,10.239,9.98067,10.1658,11123.018727065,0
+ACU.US,D,20060120,000000,10.0471,10.2706,10.0471,10.1252,19530.961934541,0
+ACU.US,D,20060123,000000,10.1173,10.239,9.86988,9.93321,29105.973331496,0
+ACU.US,D,20060124,000000,9.89165,10.1342,9.89165,10.0955,10997.723094602,0
+ACU.US,D,20060125,000000,10.0866,10.1569,10.0866,10.149,5563.5302608302,0
+ACU.US,D,20060126,000000,10.0955,10.2053,10.0955,10.1252,7892.6143965392,0
+ACU.US,D,20060127,000000,10.0866,10.1895,10.0866,10.1252,17848.564934127,0
+ACU.US,D,20060130,000000,10.0955,10.0955,9.8768,9.9411,20567.682248311,0
+ACU.US,D,20060131,000000,10.0015,10.0015,9.42948,9.53042,31176.382613087,0
+ACU.US,D,20060201,000000,9.39513,9.70163,9.38623,9.66106,28208.694931275,0
+ACU.US,D,20060202,000000,9.62939,9.82138,9.55516,9.81643,17848.564934127,0
+ACU.US,D,20060203,000000,9.74122,10.0015,9.74122,9.89165,16948.255187959,0
+ACU.US,D,20060206,000000,9.98961,9.98961,9.83128,9.83128,11774.758105604,0
+ACU.US,D,20060207,000000,9.76299,9.8768,9.66106,9.67788,8668.6389588925,0
+ACU.US,D,20060208,000000,9.66106,9.67788,9.47698,9.52151,7373.2437910058,0
+ACU.US,D,20060209,000000,9.53932,9.74122,9.53932,9.66106,4788.5161471257,0
+ACU.US,D,20060210,000000,9.66106,9.74122,9.66106,9.70163,3753.8167306546,0
+ACU.US,D,20060213,000000,9.66106,9.89165,9.66106,9.78576,8534.2492885892,0
+ACU.US,D,20060214,000000,9.90847,10.2192,9.85502,10.0104,11640.3684353,0
+ACU.US,D,20060215,000000,9.74122,9.93321,9.74122,9.93321,11386.745824427,0
+ACU.US,D,20060216,000000,9.81643,9.85502,9.70163,9.85502,13196.459354603,0
+ACU.US,D,20060217,000000,9.81643,9.93321,9.81643,9.91639,1552.0491247067,0
+ACU.US,D,20060221,000000,9.91639,9.91639,9.81643,9.90847,5169.4552877601,0
+ACU.US,D,20060222,000000,9.81643,9.88373,9.70163,9.88373,7244.9168125958,0
+ACU.US,D,20060223,000000,9.80951,9.80951,9.64522,9.74122,21218.4111782,0
+ACU.US,D,20060224,000000,9.81643,9.96585,9.65215,9.958,22249.068800076,0
+ACU.US,D,20060227,000000,9.85502,10.0471,9.85502,9.98067,7761.2560721825,0
+ACU.US,D,20060228,000000,10.0104,10.2192,10.0104,10.2192,8274.5639858225,0
+ACU.US,D,20060301,000000,10.0866,10.5725,10.0866,10.5142,18500.304312666,0
+ACU.US,D,20060302,000000,10.4765,10.4765,10.2053,10.3211,9702.3279267148,0
+ACU.US,D,20060303,000000,10.3123,10.5518,10.2806,10.4765,18891.347939789,0
+ACU.US,D,20060306,000000,10.4508,10.7417,10.4508,10.5973,10867.375218894,0
+ACU.US,D,20060307,000000,10.6279,10.8753,10.6279,10.8753,18240.619009899,0
+ACU.US,D,20060308,000000,10.822,10.8526,10.6676,10.822,8414.0058993704,0
+ACU.US,D,20060309,000000,10.7833,10.7833,10.7833,10.7833,392.05407577227,0
+ACU.US,D,20060310,000000,10.7833,10.7833,10.7417,10.7417,647.69758394336,0
+ACU.US,D,20060313,000000,10.7417,10.7497,10.6676,10.7497,10997.723094602,0
+ACU.US,D,20060314,000000,10.7417,10.7497,10.6676,10.6982,6728.5775530091,0
+ACU.US,D,20060315,000000,10.6982,10.8398,10.6844,10.8398,10217.656737652,0
+ACU.US,D,20060316,000000,10.8398,10.8398,10.7586,10.7586,10479.362937717,0
+ACU.US,D,20060317,000000,10.8398,10.914,10.7586,10.807,8795.9554886536,0
+ACU.US,D,20060320,000000,10.7764,10.7764,10.7497,10.7764,9184.9782184792,0
+ACU.US,D,20060321,000000,10.7497,10.7833,10.7497,10.7586,4398.4829686513,0
+ACU.US,D,20060322,000000,10.7586,10.822,10.6676,10.722,6728.5775530091,0
+ACU.US,D,20060323,000000,10.7279,10.7497,10.722,10.722,2976.7817196523,0
+ACU.US,D,20060324,000000,10.8002,10.8685,10.8002,10.8685,1552.0491247067,0
+ACU.US,D,20060327,000000,10.8615,10.8902,10.7764,10.7764,3366.8148981268,0
+ACU.US,D,20060328,000000,10.722,10.8991,10.722,10.807,9957.9714348859,0
+ACU.US,D,20060329,000000,10.7417,10.7417,10.716,10.7417,1167.0681894767,0
+ACU.US,D,20060330,000000,10.7833,10.7912,10.7497,10.7912,3753.8167306546,0
+ACU.US,D,20060331,000000,10.8991,10.8991,10.8308,10.8308,2455.3902168212,0
+ACU.US,D,20060403,000000,10.822,11.0139,10.822,10.9387,8154.3205966037,0
+ACU.US,D,20060404,000000,10.9387,11.4019,10.9387,11.2465,33253.86503522,0
+ACU.US,D,20060405,000000,11.2989,11.2989,11.2089,11.2831,4913.8117795891,0
+ACU.US,D,20060406,000000,11.2762,11.2762,11.1555,11.2386,5047.1910012435,0
+ACU.US,D,20060407,000000,11.201,11.2465,11.1713,11.2089,9702.3279267148,0
+ACU.US,D,20060410,000000,11.1307,11.2168,11.1218,11.1396,12940.815846432,0
+ACU.US,D,20060411,000000,10.9921,11.1713,10.9822,11.0545,6853.8731854725,0
+ACU.US,D,20060412,000000,11.0614,11.2089,11.0614,11.0704,8414.0058993704,0
+ACU.US,D,20060413,000000,11.0367,11.1307,10.822,11.1307,14748.508479309,0
+ACU.US,D,20060417,000000,11.2089,11.2989,11.106,11.106,9184.9782184792,0
+ACU.US,D,20060418,000000,11.098,11.3622,11.0704,11.3069,4269.1455415924,0
+ACU.US,D,20060419,000000,11.4019,11.672,11.3227,11.3385,12676.078300421,0
+ACU.US,D,20060420,000000,11.3464,11.4503,11.3157,11.387,31695.75321862,0
+ACU.US,D,20060421,000000,11.4771,11.4771,11.0614,11.4275,19017.654020902,0
+ACU.US,D,20060424,000000,11.3157,11.579,11.3157,11.4425,12676.078300421,0
+ACU.US,D,20060425,000000,11.4107,12.0432,11.3227,11.9194,29235.310758554,0
+ACU.US,D,20060426,000000,12.0432,12.0432,11.6344,11.6344,18500.304312666,0
+ACU.US,D,20060427,000000,11.5958,11.6266,11.4503,11.486,2200.757157299,0
+ACU.US,D,20060428,000000,11.7127,11.7127,11.5958,11.6186,28591.654969206,0
+ACU.US,D,20060501,000000,11.5394,11.6424,11.5176,11.6344,13326.80723031,0
+ACU.US,D,20060502,000000,11.672,12.1728,11.6542,11.9857,35836.571781802,0
+ACU.US,D,20060503,000000,12.1659,12.2916,12.152,12.2341,25357.208844086,0
+ACU.US,D,20060504,000000,12.2341,12.445,12.1906,12.2757,27813.609509555,0
+ACU.US,D,20060505,000000,12.2154,12.2341,12.0174,12.058,13326.80723031,0
+ACU.US,D,20060508,000000,12.0174,12.0174,11.8383,11.9353,6598.2296773014,0
+ACU.US,D,20060509,000000,11.9432,12.152,11.9432,12.152,3366.8148981268,0
+ACU.US,D,20060510,000000,12.0174,12.0332,11.9432,11.9432,1030.6576218756,0
+ACU.US,D,20060511,000000,11.9046,11.9136,11.9046,11.9046,3494.1314278879,0
+ACU.US,D,20060512,000000,11.9046,11.9046,11.7175,11.7255,3105.1086980623,0
+ACU.US,D,20060515,000000,11.7255,11.9432,11.7175,11.9432,11257.408397369,0
+ACU.US,D,20060516,000000,11.9779,12.1728,11.9779,12.0174,6469.9026988914,0
+ACU.US,D,20060517,000000,12.0174,12.0174,11.9432,11.9432,392.05407577227,0
+ACU.US,D,20060518,000000,12.0174,12.0174,11.9779,11.9779,251.6017135755,0
+ACU.US,D,20060519,000000,11.9432,11.9432,11.7898,11.7898,4007.4393415279,0
+ACU.US,D,20060522,000000,11.7492,11.7492,11.5543,11.6344,18757.968718135,0
+ACU.US,D,20060523,000000,11.4019,11.5543,11.2465,11.5543,14226.106527829,0
+ACU.US,D,20060524,000000,11.6344,11.865,11.5176,11.5869,11257.408397369,0
+ACU.US,D,20060525,000000,11.4771,11.7492,11.4771,11.7492,3230.4043305256,0
+ACU.US,D,20060526,000000,11.8255,11.9432,11.7572,11.865,7244.9168125958,0
+ACU.US,D,20060530,000000,11.8986,11.8986,11.8255,11.865,2200.757157299,0
+ACU.US,D,20060531,000000,11.9779,11.9947,11.9046,11.9779,9316.3365428359,0
+ACU.US,D,20060601,000000,11.9046,11.9046,11.7413,11.7977,4658.168271418,0
+ACU.US,D,20060602,000000,11.8255,11.8255,11.8255,11.8255,1030.6576218756,0
+ACU.US,D,20060605,000000,11.7492,11.7492,11.5958,11.5958,3105.1086980623,0
+ACU.US,D,20060606,000000,11.7127,11.7127,11.2911,11.2911,12290.086916541,0
+ACU.US,D,20060607,000000,11.2831,11.3712,11.2465,11.3306,3105.1086980623,0
+ACU.US,D,20060608,000000,11.3712,11.3712,11.2089,11.3622,9442.6426239481,0
+ACU.US,D,20060609,000000,11.2831,11.3622,11.2831,11.2831,1422.7116976478,0
+ACU.US,D,20060612,000000,11.2465,11.2465,11.2168,11.2386,1422.7116976478,0
+ACU.US,D,20060613,000000,11.2465,11.2831,11.1307,11.1713,2200.757157299,0
+ACU.US,D,20060614,000000,11.1713,11.2089,11.0139,11.0139,2590.7903357735,0
+ACU.US,D,20060615,000000,11.0912,11.7492,11.0912,11.672,12809.457522075,0
+ACU.US,D,20060616,000000,11.6097,11.6097,11.5958,11.5958,1167.0681894767,0
+ACU.US,D,20060619,000000,11.5176,11.5176,11.3622,11.3622,1030.6576218756,0
+ACU.US,D,20060620,000000,11.2089,11.3227,11.2089,11.2554,3105.1086980623,0
+ACU.US,D,20060621,000000,11.2623,11.2693,11.2623,11.2693,1030.6576218756,0
+ACU.US,D,20060622,000000,11.2089,11.2089,11.2089,11.2089,143.48370814346,0
+ACU.US,D,20060623,000000,11.195,11.195,11.1218,11.1218,520.38105418227,0
+ACU.US,D,20060626,000000,11.201,11.2831,11.201,11.2831,1683.4074490634,0
+ACU.US,D,20060627,000000,11.4019,11.6809,11.4019,11.4019,4788.5161471257,0
+ACU.US,D,20060629,000000,11.3622,11.3622,11.2831,11.2831,2716.0859682368,0
+ACU.US,D,20060630,000000,11.2831,11.3544,11.2831,11.3157,2844.4129466468,0
+ACU.US,D,20060703,000000,11.3157,11.3157,11.2089,11.2089,2074.4510761868,0
+ACU.US,D,20060705,000000,11.195,11.2762,11.195,11.2762,2976.7817196523,0
+ACU.US,D,20060706,000000,11.3227,11.5869,11.3227,11.5315,4658.168271418,0
+ACU.US,D,20060707,000000,11.5315,11.5315,11.5315,11.5315,251.6017135755,0
+ACU.US,D,20060710,000000,11.5315,11.5315,11.5315,11.5315,392.05407577227,0
+ACU.US,D,20060711,000000,11.5315,11.5543,11.4425,11.4425,9056.6512400692,0
+ACU.US,D,20060712,000000,11.4771,11.5176,11.4019,11.4019,3230.4043305256,0
+ACU.US,D,20060713,000000,11.3227,11.3227,11.3227,11.3227,647.69758394336,0
+ACU.US,D,20060714,000000,11.3791,11.387,10.9753,10.9753,4141.8290118313,0
+ACU.US,D,20060718,000000,10.9456,11.2089,10.9387,11.2089,8668.6389588925,0
+ACU.US,D,20060719,000000,11.2831,11.5256,11.2831,11.4019,3753.8167306546,0
+ACU.US,D,20060720,000000,11.4771,11.4771,11.3385,11.3385,4007.4393415279,0
+ACU.US,D,20060721,000000,11.5869,11.9779,11.5701,11.6424,23287.810011143,0
+ACU.US,D,20060724,000000,11.672,11.672,11.4503,11.4503,8274.5639858225,0
+ACU.US,D,20060725,000000,11.4425,12.0748,11.4425,11.7898,19144.970550663,0
+ACU.US,D,20060726,000000,11.865,12.345,11.579,12.1728,13836.073349355,0
+ACU.US,D,20060727,000000,12.2846,12.2846,11.9857,12.1085,7373.2437910058,0
+ACU.US,D,20060728,000000,12.1728,12.1728,11.6266,11.7127,7761.2560721825,0
+ACU.US,D,20060731,000000,11.672,11.9739,11.672,11.6809,10217.656737652,0
+ACU.US,D,20060801,000000,11.6424,11.6424,11.5315,11.5315,3366.8148981268,0
+ACU.US,D,20060802,000000,11.5176,11.865,11.5176,11.8255,8930.345158957,0
+ACU.US,D,20060803,000000,11.7492,11.7492,11.5958,11.7037,6598.2296773014,0
+ACU.US,D,20060804,000000,11.7898,11.7898,11.7127,11.7127,392.05407577227,0
+ACU.US,D,20060807,000000,11.6344,11.6344,11.6038,11.6038,520.38105418227,0
+ACU.US,D,20060808,000000,11.5958,11.7809,11.5958,11.7492,2328.0736870601,0
+ACU.US,D,20060809,000000,11.6424,11.6641,11.6424,11.6641,1683.4074490634,0
+ACU.US,D,20060810,000000,11.6038,11.6641,11.6038,11.6641,1811.7344274734,0
+ACU.US,D,20060814,000000,11.6641,11.6641,11.5958,11.5958,2590.7903357735,0
+ACU.US,D,20060815,000000,11.4771,11.5543,11.2831,11.2831,6728.5775530091,0
+ACU.US,D,20060816,000000,11.4019,11.5543,11.3227,11.5176,2328.0736870601,0
+ACU.US,D,20060817,000000,11.5869,11.5869,11.5869,11.5869,392.05407577227,0
+ACU.US,D,20060821,000000,11.4771,11.579,11.3385,11.3385,3753.8167306546,0
+ACU.US,D,20060822,000000,11.394,11.394,11.2911,11.3544,1940.0614058834,0
+ACU.US,D,20060823,000000,11.4425,11.4425,11.2911,11.2911,1552.0491247067,0
+ACU.US,D,20060824,000000,11.2831,11.2831,11.1713,11.2089,2074.4510761868,0
+ACU.US,D,20060825,000000,11.0912,11.1633,11.0912,11.1307,1291.3533732911,0
+ACU.US,D,20060828,000000,11.0139,11.0139,10.8615,10.9822,5428.1301418779,0
+ACU.US,D,20060829,000000,10.907,10.907,10.6438,10.7339,15007.183333427,0
+ACU.US,D,20060830,000000,10.7912,10.822,10.7071,10.716,4007.4393415279,0
+ACU.US,D,20060831,000000,10.6279,10.8308,10.6279,10.6844,9574.0009483048,0
+ACU.US,D,20060901,000000,10.6676,10.8991,10.3597,10.5142,20183.71176173,0
+ACU.US,D,20060905,000000,10.5518,10.5518,10.3944,10.5142,6337.5339258858,0
+ACU.US,D,20060906,000000,10.5438,10.6279,10.4765,10.5438,13836.073349355,0
+ACU.US,D,20060907,000000,10.5518,10.5518,10.3043,10.3369,15394.185165956,0
+ACU.US,D,20060908,000000,10.3944,10.4508,10.3944,10.435,15394.185165956,0
+ACU.US,D,20060911,000000,10.435,10.4973,10.2806,10.3726,8930.345158957,0
+ACU.US,D,20060912,000000,10.3944,10.8526,10.3944,10.435,12940.815846432,0
+ACU.US,D,20060913,000000,10.5142,11.0545,10.4825,11.0219,41267.733269627,0
+ACU.US,D,20060914,000000,11.1218,11.4345,11.1218,11.4345,8534.2492885892,0
+ACU.US,D,20060915,000000,11.4425,11.5176,11.4425,11.4771,3366.8148981268,0
+ACU.US,D,20060918,000000,11.4019,11.4019,11.1396,11.2089,3230.4043305256,0
+ACU.US,D,20060919,000000,11.1307,11.1307,10.9456,11.1307,3366.8148981268,0
+ACU.US,D,20060920,000000,11.0545,11.0545,10.9822,11.0089,2976.7817196523,0
+ACU.US,D,20060921,000000,10.9753,11.106,10.9753,11.0139,4913.8117795891,0
+ACU.US,D,20060922,000000,11.0842,11.0912,10.9387,11.0139,774.00366505556,0
+ACU.US,D,20060925,000000,11.2089,11.5088,11.0912,11.5088,4788.5161471257,0
+ACU.US,D,20060926,000000,11.2911,11.394,11.2911,11.394,520.38105418227,0
+ACU.US,D,20060927,000000,11.3622,11.3622,11.2386,11.2386,3619.4270603512,0
+ACU.US,D,20060928,000000,11.3622,11.4345,11.2168,11.2554,3619.4270603512,0
+ACU.US,D,20060929,000000,11.3157,11.4345,11.2554,11.4019,7503.5916667136,0
+ACU.US,D,20061002,000000,11.4425,11.5176,11.4019,11.5088,16430.905479724,0
+ACU.US,D,20061003,000000,11.5394,11.5869,11.5176,11.5176,7116.5898341858,0
+ACU.US,D,20061004,000000,11.5176,11.5958,11.4771,11.5176,17337.277917785,0
+ACU.US,D,20061005,000000,11.5543,11.5958,11.4771,11.5958,22249.068800076,0
+ACU.US,D,20061006,000000,11.5543,11.6344,11.5543,11.6266,20699.040572667,0
+ACU.US,D,20061009,000000,11.5958,11.7413,11.5958,11.5958,25746.231573911,0
+ACU.US,D,20061011,000000,11.486,11.7127,11.486,11.7127,15265.858187545,0
+ACU.US,D,20061012,000000,11.7037,11.7898,11.7037,11.7898,1422.7116976478,0
+ACU.US,D,20061013,000000,11.7037,11.7127,11.5958,11.6809,3230.4043305256,0
+ACU.US,D,20061016,000000,11.6809,11.7898,11.6809,11.7413,23155.441238137,0
+ACU.US,D,20061017,000000,11.6641,11.7037,11.5256,11.5256,7373.2437910058,0
+ACU.US,D,20061018,000000,11.5176,11.6859,11.4425,11.6859,5047.1910012435,0
+ACU.US,D,20061019,000000,11.7037,11.7127,11.5701,11.579,9574.0009483048,0
+ACU.US,D,20061020,000000,11.5176,11.5256,11.4632,11.5176,774.00366505556,0
+ACU.US,D,20061023,000000,11.5869,11.5869,11.5869,11.5869,1422.7116976478,0
+ACU.US,D,20061024,000000,11.5958,11.6344,11.4345,11.4425,16042.893198547,0
+ACU.US,D,20061025,000000,11.4425,11.5869,11.3791,11.3791,11386.745824427,0
+ACU.US,D,20061026,000000,11.3069,11.394,10.9387,10.9387,11515.072802837,0
+ACU.US,D,20061027,000000,10.8753,11.1713,10.8753,11.0842,6728.5775530091,0
+ACU.US,D,20061030,000000,11.0139,11.2089,11.0089,11.0545,11774.758105604,0
+ACU.US,D,20061031,000000,11.0545,11.0842,10.9822,11.0139,6209.2069474758,0
+ACU.US,D,20061101,000000,11.0139,11.0139,10.9921,11.0139,6853.8731854725,0
+ACU.US,D,20061102,000000,11.0219,11.0219,10.9684,11.0089,11902.074635365,0
+ACU.US,D,20061103,000000,10.9387,11.1633,10.9387,11.0139,12676.078300421,0
+ACU.US,D,20061106,000000,11.0912,11.0912,10.5893,10.7833,17848.564934127,0
+ACU.US,D,20061107,000000,10.7417,10.8615,10.6359,10.814,9702.3279267148,0
+ACU.US,D,20061108,000000,10.8526,10.9298,10.7071,10.7071,1683.4074490634,0
+ACU.US,D,20061109,000000,10.822,10.9387,10.822,10.8685,2455.3902168212,0
+ACU.US,D,20061110,000000,11.0545,11.0545,10.8308,10.8308,3105.1086980623,0
+ACU.US,D,20061113,000000,10.822,10.8308,10.7417,10.7586,3753.8167306546,0
+ACU.US,D,20061114,000000,10.7675,11.1218,10.7497,10.9753,18240.619009899,0
+ACU.US,D,20061115,000000,10.8991,10.8991,10.7912,10.7912,2976.7817196523,0
+ACU.US,D,20061116,000000,10.822,10.8308,10.807,10.807,3753.8167306546,0
+ACU.US,D,20061117,000000,10.822,10.9684,10.822,10.8308,11386.745824427,0
+ACU.US,D,20061120,000000,10.9387,11.5958,10.8615,11.1307,22510.775000141,0
+ACU.US,D,20061121,000000,11.2089,11.2831,11.2089,11.2089,520.38105418227,0
+ACU.US,D,20061122,000000,11.1713,11.1713,11.1713,11.1713,774.00366505556,0
+ACU.US,D,20061124,000000,11.1713,11.1713,11.1713,11.1713,520.38105418227,0
+ACU.US,D,20061127,000000,11.0545,11.1633,10.9753,10.9753,4530.8517416569,0
+ACU.US,D,20061128,000000,10.8685,11.1307,10.8308,11.1307,5692.8676878891,0
+ACU.US,D,20061129,000000,11.0545,11.0545,10.8991,10.8991,3366.8148981268,0
+ACU.US,D,20061130,000000,10.8685,11.0219,10.8685,11.0219,2455.3902168212,0
+ACU.US,D,20061201,000000,10.907,10.907,10.8308,10.8902,3105.1086980623,0
+ACU.US,D,20061204,000000,10.7417,10.8398,10.7417,10.8398,5821.1946662991,0
+ACU.US,D,20061205,000000,10.9387,10.9753,10.8308,10.8308,2455.3902168212,0
+ACU.US,D,20061206,000000,10.8398,10.8991,10.8308,10.8991,3753.8167306546,0
+ACU.US,D,20061207,000000,10.8991,10.8991,10.8991,10.8991,3230.4043305256,0
+ACU.US,D,20061208,000000,10.8991,11.201,10.8991,11.1713,8022.962272247,0
+ACU.US,D,20061211,000000,11.0912,11.1307,11.0842,11.1307,8795.9554886536,0
+ACU.US,D,20061212,000000,11.1633,11.2089,11.0614,11.2089,3366.8148981268,0
+ACU.US,D,20061213,000000,11.3227,11.4771,11.2911,11.3622,9834.6966997204,0
+ACU.US,D,20061214,000000,11.2911,11.2911,11.2831,11.2831,251.6017135755,0
+ACU.US,D,20061215,000000,11.2168,11.3227,11.2168,11.3227,251.6017135755,0
+ACU.US,D,20061218,000000,11.3622,11.3712,11.2089,11.2089,6337.5339258858,0
+ACU.US,D,20061219,000000,11.2089,11.2465,11.1396,11.1633,3105.1086980623,0
+ACU.US,D,20061220,000000,11.201,11.201,11.0614,11.0782,28461.307093499,0
+ACU.US,D,20061221,000000,11.0139,11.1555,11.0139,11.1555,1811.7344274734,0
+ACU.US,D,20061222,000000,11.1555,11.1555,11.0912,11.1555,1030.6576218756,0
+ACU.US,D,20061226,000000,11.1307,11.1307,11.0614,11.1307,1422.7116976478,0
+ACU.US,D,20061227,000000,11.0545,11.1307,11.0307,11.0545,12164.791284078,0
+ACU.US,D,20061228,000000,11.0912,11.1307,11.0912,11.106,13455.13420872,0
+ACU.US,D,20061229,000000,11.098,11.1555,11.0545,11.1396,13583.46118713,0
+ACU.US,D,20070103,000000,11.0545,11.1307,11.0545,11.1307,4658.168271418,0
+ACU.US,D,20070104,000000,10.8753,10.9387,10.822,10.9387,14618.160603602,0
+ACU.US,D,20070105,000000,10.9387,11.0456,10.9387,11.0456,3881.1332604157,0
+ACU.US,D,20070108,000000,10.9753,11.0912,10.9753,11.0912,1030.6576218756,0
+ACU.US,D,20070109,000000,11.1218,11.1218,11.0782,11.0782,2590.7903357735,0
+ACU.US,D,20070110,000000,11.0139,11.0912,11.0139,11.0912,4788.5161471257,0
+ACU.US,D,20070111,000000,11.0912,11.0912,11.0545,11.0912,1422.7116976478,0
+ACU.US,D,20070112,000000,10.9753,11.1475,10.9753,11.1475,10089.329759242,0
+ACU.US,D,20070116,000000,11.1475,11.1633,11.1475,11.1555,5821.1946662991,0
+ACU.US,D,20070117,000000,11.0782,11.2089,11.0782,11.1713,5951.5425420069,0
+ACU.US,D,20070118,000000,11.1307,11.201,11.1307,11.1713,2716.0859682368,0
+ACU.US,D,20070119,000000,11.0912,11.1307,11.0912,11.1307,1422.7116976478,0
+ACU.US,D,20070122,000000,11.1713,11.1713,10.9753,11.0842,2328.0736870601,0
+ACU.US,D,20070123,000000,10.9387,11.0912,10.9387,11.0367,2976.7817196523,0
+ACU.US,D,20070124,000000,10.914,11.5543,10.7586,11.5008,54983.563229763,0
+ACU.US,D,20070125,000000,11.4425,11.5394,11.4107,11.5256,2716.0859682368,0
+ACU.US,D,20070126,000000,11.4771,11.6473,11.3622,11.3622,11515.072802837,0
+ACU.US,D,20070129,000000,11.2465,11.3157,11.2465,11.3157,1552.0491247067,0
+ACU.US,D,20070130,000000,11.3622,11.3622,11.2168,11.3622,6337.5339258858,0
+ACU.US,D,20070131,000000,11.2623,11.2693,11.1307,11.1307,28461.307093499,0
+ACU.US,D,20070201,000000,11.1307,11.1307,11.0456,11.0912,4658.168271418,0
+ACU.US,D,20070202,000000,11.0139,11.0456,10.9753,11.0139,12290.086916541,0
+ACU.US,D,20070205,000000,11.0545,11.5176,11.0139,11.5176,9702.3279267148,0
+ACU.US,D,20070206,000000,11.4503,11.5256,11.4503,11.5256,1167.0681894767,0
+ACU.US,D,20070207,000000,11.5543,11.7324,11.5543,11.7324,9442.6426239481,0
+ACU.US,D,20070208,000000,11.7127,11.8255,11.7127,11.8255,3105.1086980623,0
+ACU.US,D,20070209,000000,11.8561,11.865,11.7898,11.8561,4141.8290118313,0
+ACU.US,D,20070212,000000,11.8255,11.8255,11.4771,11.5701,9316.3365428359,0
+ACU.US,D,20070214,000000,11.6641,11.7898,11.6641,11.7492,6078.859071768,0
+ACU.US,D,20070215,000000,11.672,11.7492,11.672,11.7492,392.05407577227,0
+ACU.US,D,20070216,000000,11.672,11.8185,11.672,11.8116,3619.4270603512,0
+ACU.US,D,20070220,000000,11.8116,12.1323,11.7127,11.7492,27689.324325741,0
+ACU.US,D,20070221,000000,11.672,11.7255,11.5958,11.6097,11774.758105604,0
+ACU.US,D,20070222,000000,11.672,11.7127,11.6344,11.6859,11123.018727065,0
+ACU.US,D,20070223,000000,11.6473,11.7413,11.5701,11.6344,46574.609573637,0
+ACU.US,D,20070226,000000,11.6344,11.7413,11.6344,11.6809,16055.018582334,0
+ACU.US,D,20070227,000000,11.5543,11.7037,11.5543,11.6344,5428.1301418779,0
+ACU.US,D,20070228,000000,11.6641,11.9779,11.4771,11.865,11386.745824427,0
+ACU.US,D,20070301,000000,11.865,11.9432,11.7492,11.775,5692.8676878891,0
+ACU.US,D,20070302,000000,11.8383,11.8473,10.9753,11.1307,164164.56064044,0
+ACU.US,D,20070305,000000,10.9753,10.9753,10.5725,10.6676,141531.52135379,0
+ACU.US,D,20070306,000000,10.7417,10.814,10.5142,10.5142,32731.46308374,0
+ACU.US,D,20070307,000000,10.435,10.7071,10.2806,10.7071,72576.484655719,0
+ACU.US,D,20070308,000000,10.6279,10.8615,10.6279,10.8615,11386.745824427,0
+ACU.US,D,20070309,000000,10.8526,10.8615,10.8002,10.814,9957.9714348859,0
+ACU.US,D,20070312,000000,10.807,10.8308,10.7764,10.7764,9316.3365428359,0
+ACU.US,D,20070313,000000,10.7339,10.822,10.7339,10.8002,12029.391165125,0
+ACU.US,D,20070314,000000,10.814,10.9298,10.807,10.822,14875.82500907,0
+ACU.US,D,20070315,000000,10.7071,10.8615,10.7071,10.7912,4658.168271418,0
+ACU.US,D,20070316,000000,10.7417,10.914,10.7417,10.807,4658.168271418,0
+ACU.US,D,20070319,000000,10.716,10.822,10.6279,10.7417,11640.3684353,0
+ACU.US,D,20070320,000000,10.7417,10.814,10.6903,10.7912,6598.2296773014,0
+ACU.US,D,20070321,000000,10.7912,10.7912,10.7497,10.7912,2976.7817196523,0
+ACU.US,D,20070322,000000,10.8902,11.5256,10.8902,11.4019,21994.435740554,0
+ACU.US,D,20070323,000000,11.5176,11.579,11.4345,11.4425,3753.8167306546,0
+ACU.US,D,20070326,000000,11.5869,11.5869,11.3791,11.3791,7632.9290937725,0
+ACU.US,D,20070327,000000,11.3069,11.3069,11.1218,11.1396,11902.074635365,0
+ACU.US,D,20070328,000000,11.1307,11.1307,10.8991,10.8991,4398.4829686513,0
+ACU.US,D,20070329,000000,10.914,10.9298,10.7833,10.7833,18500.304312666,0
+ACU.US,D,20070330,000000,10.7071,10.8615,10.7071,10.7417,6078.859071768,0
+ACU.US,D,20070402,000000,10.814,11.0545,10.814,11.0545,3105.1086980623,0
+ACU.US,D,20070403,000000,11.098,11.098,10.8308,10.9684,11515.072802837,0
+ACU.US,D,20070404,000000,11.0307,11.0307,10.8991,10.907,2976.7817196523,0
+ACU.US,D,20070405,000000,11.0011,11.1475,11.0011,11.0139,3105.1086980623,0
+ACU.US,D,20070409,000000,11.0912,11.3622,11.0367,11.3622,10867.375218894,0
+ACU.US,D,20070410,000000,11.4019,11.5088,11.4019,11.4632,5692.8676878891,0
+ACU.US,D,20070411,000000,11.4632,11.5176,11.3622,11.4692,11257.408397369,0
+ACU.US,D,20070412,000000,11.5463,11.5463,11.4107,11.4425,1683.4074490634,0
+ACU.US,D,20070413,000000,11.5176,11.5176,11.394,11.4425,2455.3902168212,0
+ACU.US,D,20070416,000000,11.4275,11.5176,11.201,11.201,4788.5161471257,0
+ACU.US,D,20070417,000000,11.2693,11.4771,11.2386,11.4771,4269.1455415924,0
+ACU.US,D,20070418,000000,11.4425,11.579,11.4197,11.4425,7503.5916667136,0
+ACU.US,D,20070419,000000,11.4019,11.5088,11.4019,11.493,3494.1314278879,0
+ACU.US,D,20070420,000000,11.3622,11.3622,10.822,11.2989,41787.103875161,0
+ACU.US,D,20070423,000000,11.2465,11.2831,11.1475,11.2831,2976.7817196523,0
+ACU.US,D,20070424,000000,11.2554,11.4425,11.1713,11.394,3366.8148981268,0
+ACU.US,D,20070425,000000,11.394,11.5958,11.394,11.5088,7761.2560721825,0
+ACU.US,D,20070426,000000,11.579,11.579,11.4771,11.4771,5692.8676878891,0
+ACU.US,D,20070427,000000,11.4197,11.4692,11.3385,11.4692,1683.4074490634,0
+ACU.US,D,20070430,000000,11.4425,11.6859,11.4019,11.6859,15782.197447131,0
+ACU.US,D,20070501,000000,11.5543,11.5543,11.2831,11.4425,4913.8117795891,0
+ACU.US,D,20070502,000000,11.4019,11.4019,11.3227,11.3622,8022.962272247,0
+ACU.US,D,20070503,000000,11.3227,11.3227,11.2693,11.3227,1291.3533732911,0
+ACU.US,D,20070504,000000,11.2831,11.3069,11.2831,11.3069,7503.5916667136,0
+ACU.US,D,20070507,000000,11.3622,11.4019,11.3227,11.3791,1552.0491247067,0
+ACU.US,D,20070508,000000,11.3227,11.4425,11.1307,11.4425,3619.4270603512,0
+ACU.US,D,20070509,000000,11.3227,11.4019,11.2831,11.3227,8534.2492885892,0
+ACU.US,D,20070510,000000,11.3227,11.3227,11.2089,11.3227,1811.7344274734,0
+ACU.US,D,20070511,000000,11.387,11.387,11.2465,11.2831,2455.3902168212,0
+ACU.US,D,20070514,000000,11.2831,11.2831,11.2831,11.2831,392.05407577227,0
+ACU.US,D,20070515,000000,11.2831,11.2831,11.201,11.201,2328.0736870601,0
+ACU.US,D,20070516,000000,11.201,11.2831,11.201,11.2831,251.6017135755,0
+ACU.US,D,20070517,000000,11.2316,11.3622,11.2316,11.3544,2200.757157299,0
+ACU.US,D,20070518,000000,11.2465,11.2831,11.2238,11.2465,2590.7903357735,0
+ACU.US,D,20070521,000000,11.2831,11.387,11.201,11.3227,4788.5161471257,0
+ACU.US,D,20070522,000000,11.2831,11.3227,11.2831,11.2831,9184.9782184792,0
+ACU.US,D,20070523,000000,11.2831,11.3227,11.2831,11.2989,8534.2492885892,0
+ACU.US,D,20070524,000000,11.2386,11.2831,11.1782,11.2089,2590.7903357735,0
+ACU.US,D,20070525,000000,11.2089,11.2089,11.0139,11.1713,5692.8676878891,0
+ACU.US,D,20070529,000000,11.2465,11.394,11.2465,11.394,5428.1301418779,0
+ACU.US,D,20070530,000000,11.4019,11.4019,11.2089,11.2831,4007.4393415279,0
+ACU.US,D,20070531,000000,11.2089,11.2831,11.1555,11.2831,6853.8731854725,0
+ACU.US,D,20070601,000000,11.2089,11.2989,11.1713,11.2989,8154.3205966037,0
+ACU.US,D,20070604,000000,11.3791,11.4573,11.3791,11.4197,9957.9714348859,0
+ACU.US,D,20070605,000000,11.4573,11.5176,11.4275,11.5176,16818.9177609,0
+ACU.US,D,20070606,000000,11.4425,11.4771,11.4425,11.4692,907.38288671005,0
+ACU.US,D,20070607,000000,11.4425,11.5631,11.4425,11.4771,5169.4552877601,0
+ACU.US,D,20070608,000000,11.5543,11.5701,11.5543,11.5543,3230.4043305256,0
+ACU.US,D,20070611,000000,11.5958,11.5958,11.4573,11.5394,21475.065135021,0
+ACU.US,D,20070612,000000,11.4771,11.6038,11.4771,11.5958,15522.512144365,0
+ACU.US,D,20070613,000000,11.6344,11.7127,11.6344,11.7127,4007.4393415279,0
+ACU.US,D,20070614,000000,11.6344,11.7324,11.6344,11.6542,2200.757157299,0
+ACU.US,D,20070615,000000,11.6344,11.6424,11.6344,11.6424,7503.5916667136,0
+ACU.US,D,20070618,000000,11.6424,11.672,11.5958,11.672,3619.4270603512,0
+ACU.US,D,20070619,000000,11.6038,11.672,11.5631,11.5631,133900.61315732,0
+ACU.US,D,20070620,000000,11.5631,11.5631,11.5631,11.5631,1167.0681894767,0
+ACU.US,D,20070621,000000,11.5869,11.5869,11.5869,11.5869,392.05407577227,0
+ACU.US,D,20070622,000000,11.4771,11.4771,11.4771,11.4771,143.48370814346,0
+ACU.US,D,20070626,000000,11.4771,11.5869,11.4771,11.4771,3753.8167306546,0
+ACU.US,D,20070627,000000,11.4425,11.5543,11.4425,11.5543,1683.4074490634,0
+ACU.US,D,20070628,000000,11.5176,11.5631,11.4771,11.5631,6337.5339258858,0
+ACU.US,D,20070629,000000,11.5869,11.6097,11.4771,11.5958,3881.1332604157,0
+ACU.US,D,20070702,000000,11.5176,11.5958,11.4771,11.5958,6337.5339258858,0
+ACU.US,D,20070703,000000,11.5176,11.5958,11.5176,11.5958,1552.0491247067,0
+ACU.US,D,20070705,000000,11.486,11.5543,11.4771,11.5543,1552.0491247067,0
+ACU.US,D,20070706,000000,11.5958,11.5958,11.5176,11.5631,1291.3533732911,0
+ACU.US,D,20070709,000000,11.5958,11.5958,11.5869,11.5869,251.6017135755,0
+ACU.US,D,20070710,000000,11.5869,11.5869,11.5631,11.5631,2455.3902168212,0
+ACU.US,D,20070711,000000,11.486,11.5701,11.4771,11.5701,1422.7116976478,0
+ACU.US,D,20070712,000000,11.4771,11.5958,11.4692,11.4771,27298.280698617,0
+ACU.US,D,20070713,000000,11.4019,11.5543,11.4019,11.5543,1683.4074490634,0
+ACU.US,D,20070716,000000,11.5958,11.6344,11.5176,11.5543,4530.8517416569,0
+ACU.US,D,20070717,000000,11.5958,11.672,11.5315,11.579,3366.8148981268,0
+ACU.US,D,20070718,000000,11.5958,11.672,11.5958,11.672,2200.757157299,0
+ACU.US,D,20070719,000000,11.5543,11.672,11.5176,11.5543,21344.717259313,0
+ACU.US,D,20070720,000000,11.4425,11.6344,11.4425,11.6344,6337.5339258858,0
+ACU.US,D,20070723,000000,11.5958,11.7492,11.4771,11.5543,22381.437573082,0
+ACU.US,D,20070724,000000,11.5543,11.579,11.4771,11.486,3753.8167306546,0
+ACU.US,D,20070725,000000,11.7127,11.7492,11.5543,11.5958,3753.8167306546,0
+ACU.US,D,20070726,000000,11.5176,11.7127,11.4771,11.4771,12029.391165125,0
+ACU.US,D,20070727,000000,11.4771,11.5958,11.4771,11.5008,774.00366505556,0
+ACU.US,D,20070730,000000,11.4503,11.5463,11.4425,11.4771,8274.5639858225,0
+ACU.US,D,20070731,000000,11.486,11.579,11.486,11.5394,2590.7903357735,0
+ACU.US,D,20070801,000000,11.486,11.5958,11.4771,11.5543,4788.5161471257,0
+ACU.US,D,20070802,000000,11.5176,11.579,11.4771,11.579,4658.168271418,0
+ACU.US,D,20070803,000000,11.4771,11.5869,11.4771,11.5869,907.38288671005,0
+ACU.US,D,20070806,000000,11.5176,11.5176,11.4425,11.4771,25614.873249554,0
+ACU.US,D,20070807,000000,11.4771,11.5176,11.4019,11.4019,7503.5916667136,0
+ACU.US,D,20070808,000000,11.4019,11.4425,11.4019,11.4425,3619.4270603512,0
+ACU.US,D,20070809,000000,11.4019,11.4019,11.0545,11.0545,17729.331993557,0
+ACU.US,D,20070810,000000,11.0614,11.2168,10.9822,11.2168,14226.106527829,0
+ACU.US,D,20070813,000000,11.2762,11.2831,11.2089,11.2831,2716.0859682368,0
+ACU.US,D,20070814,000000,11.1713,11.2831,11.1307,11.2831,3753.8167306546,0
+ACU.US,D,20070815,000000,11.1307,11.2089,10.9921,11.1713,7116.5898341858,0
+ACU.US,D,20070816,000000,11.0545,11.106,11.0139,11.0139,2200.757157299,0
+ACU.US,D,20070817,000000,10.9387,10.9753,10.435,10.7833,29105.973331496,0
+ACU.US,D,20070820,000000,10.6676,10.7339,10.5893,10.6279,15522.512144365,0
+ACU.US,D,20070821,000000,10.7417,10.7586,10.5587,10.6279,6598.2296773014,0
+ACU.US,D,20070822,000000,10.6359,10.807,10.5438,10.7833,14618.160603602,0
+ACU.US,D,20070823,000000,10.8615,11.2089,10.7417,10.822,20310.017842842,0
+ACU.US,D,20070824,000000,10.7833,10.8991,10.7071,10.8685,11257.408397369,0
+ACU.US,D,20070827,000000,10.822,10.914,10.7417,10.8615,14362.517095431,0
+ACU.US,D,20070828,000000,10.9387,11.0139,10.7912,10.8753,16690.590782491,0
+ACU.US,D,20070829,000000,10.9556,10.9556,10.7833,10.822,2844.4129466468,0
+ACU.US,D,20070830,000000,10.9387,10.9614,10.7279,10.7339,8795.9554886536,0
+ACU.US,D,20070831,000000,10.7417,10.822,10.6676,10.822,4007.4393415279,0
+ACU.US,D,20070904,000000,10.8991,10.9387,10.6676,10.807,4913.8117795891,0
+ACU.US,D,20070905,000000,10.6676,10.807,10.6033,10.6279,2074.4510761868,0
+ACU.US,D,20070906,000000,10.6279,10.7071,10.5725,10.7071,5047.1910012435,0
+ACU.US,D,20070907,000000,10.7071,10.807,10.7071,10.807,1552.0491247067,0
+ACU.US,D,20070910,000000,10.6279,10.8467,10.6279,10.8467,6728.5775530091,0
+ACU.US,D,20070911,000000,10.7071,10.822,10.7071,10.7417,3619.4270603512,0
+ACU.US,D,20070912,000000,10.7071,10.8991,10.7071,10.7417,2455.3902168212,0
+ACU.US,D,20070913,000000,10.7071,10.7417,10.5587,10.7417,7761.2560721825,0
+ACU.US,D,20070917,000000,10.7071,11.0139,10.7071,10.9387,15135.510311837,0
+ACU.US,D,20070918,000000,11.0139,11.0545,10.8991,10.9387,9316.3365428359,0
+ACU.US,D,20070919,000000,10.9753,10.9753,10.8991,10.8991,2844.4129466468,0
+ACU.US,D,20070920,000000,10.822,10.9387,10.822,10.8685,2976.7817196523,0
+ACU.US,D,20070921,000000,10.9387,11.1307,10.8615,11.1307,1291.3533732911,0
+ACU.US,D,20070924,000000,11.1713,11.2465,11.0545,11.1633,13583.46118713,0
+ACU.US,D,20070925,000000,11.0912,11.2831,11.0912,11.0912,31048.055634677,0
+ACU.US,D,20070926,000000,11.1633,11.2831,11.1633,11.1633,4530.8517416569,0
+ACU.US,D,20070927,000000,11.1396,11.2831,11.1307,11.2831,3105.1086980623,0
+ACU.US,D,20070928,000000,11.2831,11.2831,11.2831,11.2831,5307.8867526591,0
+ACU.US,D,20071001,000000,11.2831,11.2831,11.1307,11.2831,42953.161615988,0
+ACU.US,D,20071002,000000,11.2238,11.3791,11.2089,11.2089,7761.2560721825,0
+ACU.US,D,20071003,000000,11.1475,11.2831,11.0782,11.2316,13455.13420872,0
+ACU.US,D,20071004,000000,11.2831,11.3227,11.1307,11.2831,34409.818289559,0
+ACU.US,D,20071005,000000,11.2831,11.4771,11.2831,11.2911,55761.608689415,0
+ACU.US,D,20071008,000000,11.2831,11.8729,11.2089,11.7413,41787.103875161,0
+ACU.US,D,20071009,000000,11.8473,12.3371,11.8255,12.3371,60288.418636476,0
+ACU.US,D,20071010,000000,12.2501,12.2501,12.152,12.1818,4141.8290118313,0
+ACU.US,D,20071011,000000,12.0748,12.0995,11.2089,11.6542,17848.564934127,0
+ACU.US,D,20071012,000000,11.6344,11.672,11.4425,11.5701,16948.255187959,0
+ACU.US,D,20071015,000000,11.4345,11.4771,11.2831,11.3622,34156.195678686,0
+ACU.US,D,20071016,000000,11.4771,11.5958,11.4771,11.4771,12290.086916541,0
+ACU.US,D,20071017,000000,11.4771,11.4771,11.4771,11.4771,3753.8167306546,0
+ACU.US,D,20071018,000000,11.2831,11.3227,11.2089,11.3069,6853.8731854725,0
+ACU.US,D,20071019,000000,11.2989,11.5958,11.2168,11.4771,6469.9026988914,0
+ACU.US,D,20071022,000000,11.4425,11.4425,11.4345,11.4425,5307.8867526591,0
+ACU.US,D,20071023,000000,11.4692,11.4692,11.2089,11.4425,2455.3902168212,0
+ACU.US,D,20071024,000000,11.4197,11.4197,11.1307,11.3069,23804.14927073,0
+ACU.US,D,20071025,000000,11.3227,11.3385,11.1396,11.2762,12550.782667957,0
+ACU.US,D,20071026,000000,11.3306,11.4019,11.2831,11.2911,3881.1332604157,0
+ACU.US,D,20071029,000000,11.3622,11.3712,11.2762,11.2762,11902.074635365,0
+ACU.US,D,20071030,000000,11.3157,11.3306,11.1307,11.1396,23026.103811079,0
+ACU.US,D,20071031,000000,11.1396,11.2089,11.1396,11.2089,774.00366505556,0
+ACU.US,D,20071101,000000,11.3227,11.6266,11.2089,11.6266,37517.958333568,0
+ACU.US,D,20071102,000000,11.6266,13.015,11.3227,12.3064,16042.893198547,0
+ACU.US,D,20071105,000000,12.2501,12.2501,11.3227,11.9046,3881.1332604157,0
+ACU.US,D,20071106,000000,12.0174,12.0995,11.7492,12.058,7244.9168125958,0
+ACU.US,D,20071107,000000,12.1372,12.2094,11.3227,12.0995,9574.0009483048,0
+ACU.US,D,20071108,000000,12.0105,12.0491,11.9046,12.0244,1940.0614058834,0
+ACU.US,D,20071109,000000,12.0491,12.0907,11.5958,11.5958,13583.46118713,0
+ACU.US,D,20071112,000000,11.5543,11.5543,11.4771,11.5176,1422.7116976478,0
+ACU.US,D,20071113,000000,11.5543,11.5543,11.1307,11.2911,40228.99205856,0
+ACU.US,D,20071114,000000,11.2831,11.4573,11.2831,11.4573,5563.5302608302,0
+ACU.US,D,20071115,000000,11.4425,11.486,11.4197,11.486,647.69758394336,0
+ACU.US,D,20071116,000000,11.4425,11.4425,11.1475,11.201,7244.9168125958,0
+ACU.US,D,20071119,000000,11.2465,11.3227,11.0219,11.0219,19794.689031904,0
+ACU.US,D,20071120,000000,11.1307,11.201,11.0842,11.1307,16174.251522904,0
+ACU.US,D,20071121,000000,11.0912,11.1633,11.0139,11.0139,8274.5639858225,0
+ACU.US,D,20071123,000000,11.0912,11.1307,10.822,10.8991,7116.5898341858,0
+ACU.US,D,20071126,000000,10.9753,11.195,10.8615,10.9209,9316.3365428359,0
+ACU.US,D,20071127,000000,10.822,10.9556,10.8002,10.8398,5169.4552877601,0
+ACU.US,D,20071128,000000,10.822,10.8991,10.7417,10.8991,4007.4393415279,0
+ACU.US,D,20071129,000000,10.8615,10.8615,10.822,10.822,3494.1314278879,0
+ACU.US,D,20071130,000000,10.8991,10.9753,10.822,10.9298,1683.4074490634,0
+ACU.US,D,20071203,000000,11.0545,11.0545,10.7417,10.822,12940.815846432,0
+ACU.US,D,20071204,000000,10.8991,10.8991,10.7833,10.822,2590.7903357735,0
+ACU.US,D,20071205,000000,10.8002,10.9753,10.722,10.8823,16042.893198547,0
+ACU.US,D,20071206,000000,10.9209,10.9209,10.7833,10.8615,11257.408397369,0
+ACU.US,D,20071207,000000,10.8002,11.0545,10.7071,11.0545,28979.667250383,0
+ACU.US,D,20071210,000000,11.1713,11.1713,10.7417,10.8823,8154.3205966037,0
+ACU.US,D,20071212,000000,10.9209,11.0367,10.9209,11.0367,4007.4393415279,0
+ACU.US,D,20071213,000000,11.0307,11.4425,11.0307,11.4425,9056.6512400692,0
+ACU.US,D,20071214,000000,11.4771,11.5176,11.4019,11.5176,1422.7116976478,0
+ACU.US,D,20071217,000000,11.4019,11.5176,11.2465,11.2831,4658.168271418,0
+ACU.US,D,20071218,000000,11.3622,11.3622,11.106,11.1713,72316.799352952,0
+ACU.US,D,20071219,000000,11.2623,11.2831,10.9753,11.0782,4530.8517416569,0
+ACU.US,D,20071220,000000,10.8991,11.0545,10.8991,10.9921,2074.4510761868,0
+ACU.US,D,20071221,000000,10.8991,11.0912,10.8991,11.0912,2200.757157299,0
+ACU.US,D,20071224,000000,11.098,11.1307,11.0139,11.0307,1030.6576218756,0
+ACU.US,D,20071226,000000,11.0912,11.2831,11.0614,11.2089,3494.1314278879,0
+ACU.US,D,20071227,000000,11.3227,11.3227,11.1713,11.2386,4141.8290118313,0
+ACU.US,D,20071228,000000,11.3069,11.3069,11.0912,11.1307,55111.890208173,0
+ACU.US,D,20071231,000000,11.0912,11.1307,10.9921,11.0139,2590.7903357735,0
+ACU.US,D,20080102,000000,11.1307,11.1307,10.7417,10.8002,37906.981063394,0
+ACU.US,D,20080103,000000,10.7833,10.7833,10.6279,10.7071,26261.560384849,0
+ACU.US,D,20080104,000000,10.5973,10.6676,10.5973,10.6676,7761.2560721825,0
+ACU.US,D,20080107,000000,10.6279,10.6279,10.5518,10.5893,6853.8731854725,0
+ACU.US,D,20080108,000000,10.6606,10.7417,10.6121,10.6121,8022.962272247,0
+ACU.US,D,20080109,000000,10.536,10.536,10.2261,10.5142,10605.669018829,0
+ACU.US,D,20080110,000000,10.5814,10.5893,10.435,10.5142,14618.160603602,0
+ACU.US,D,20080111,000000,10.522,10.5893,10.4587,10.4825,18500.304312666,0
+ACU.US,D,20080114,000000,10.3944,10.5142,10.3291,10.3944,7892.6143965392,0
+ACU.US,D,20080115,000000,10.3944,10.6279,10.3944,10.6279,10217.656737652,0
+ACU.US,D,20080116,000000,10.5973,10.722,10.3597,10.3597,30533.737272388,0
+ACU.US,D,20080117,000000,10.3944,10.4765,10.3211,10.3211,6728.5775530091,0
+ACU.US,D,20080118,000000,10.3944,10.4587,10.3944,10.4102,1291.3533732911,0
+ACU.US,D,20080122,000000,10.239,10.2806,10.149,10.2806,9281.9812887734,0
+ACU.US,D,20080123,000000,10.2706,10.2706,10.1173,10.2628,21218.4111782,0
+ACU.US,D,20080124,000000,10.2706,10.7071,10.2706,10.5893,20310.017842842,0
+ACU.US,D,20080125,000000,10.7071,10.8615,10.7071,10.814,17729.331993557,0
+ACU.US,D,20080128,000000,10.822,10.822,10.6676,10.7497,7892.6143965392,0
+ACU.US,D,20080129,000000,10.6754,10.7497,10.6033,10.6903,2074.4510761868,0
+ACU.US,D,20080130,000000,10.822,10.822,10.6676,10.6676,9056.6512400692,0
+ACU.US,D,20080131,000000,10.6359,10.7417,10.6279,10.6279,2200.757157299,0
+ACU.US,D,20080201,000000,10.6211,10.6676,10.2806,10.435,11386.745824427,0
+ACU.US,D,20080204,000000,10.3597,10.435,10.3043,10.3597,12029.391165125,0
+ACU.US,D,20080205,000000,10.3597,10.3864,10.2331,10.2331,2976.7817196523,0
+ACU.US,D,20080206,000000,10.2806,10.3123,10.1569,10.3123,12290.086916541,0
+ACU.US,D,20080207,000000,10.239,10.3528,10.239,10.2806,3494.1314278879,0
+ACU.US,D,20080208,000000,10.2053,10.3211,10.2053,10.239,2200.757157299,0
+ACU.US,D,20080211,000000,10.239,10.239,10.1252,10.149,4398.4829686513,0
+ACU.US,D,20080212,000000,10.0955,10.2806,10.0866,10.2806,6078.859071768,0
+ACU.US,D,20080213,000000,10.2053,10.3944,10.1104,10.3944,15657.912263317,0
+ACU.US,D,20080214,000000,10.3864,10.3864,10.149,10.2706,6853.8731854725,0
+ACU.US,D,20080215,000000,10.149,10.3944,10.149,10.3597,11123.018727065,0
+ACU.US,D,20080219,000000,10.4172,10.435,10.2053,10.2053,7503.5916667136,0
+ACU.US,D,20080220,000000,10.1658,10.2261,10.0471,10.2053,7503.5916667136,0
+ACU.US,D,20080221,000000,10.239,10.435,10.239,10.435,34023.82690568,0
+ACU.US,D,20080222,000000,10.5142,10.6279,10.4765,10.6279,6853.8731854725,0
+ACU.US,D,20080225,000000,10.5518,10.5518,10.1975,10.3528,14487.812727894,0
+ACU.US,D,20080226,000000,10.3944,10.5072,10.3944,10.5072,4398.4829686513,0
+ACU.US,D,20080227,000000,10.5072,10.5072,10.426,10.426,520.38105418227,0
+ACU.US,D,20080228,000000,10.4508,10.5814,10.3528,10.3528,1811.7344274734,0
+ACU.US,D,20080229,000000,10.426,10.4429,10.3597,10.4429,11515.072802837,0
+ACU.US,D,20080303,000000,10.3944,10.522,10.247,10.3211,5047.1910012435,0
+ACU.US,D,20080304,000000,10.435,10.435,10.141,10.2261,9702.3279267148,0
+ACU.US,D,20080305,000000,10.1024,10.1895,10.0104,10.1342,5692.8676878891,0
+ACU.US,D,20080306,000000,10.0559,10.1342,9.97182,10.0471,3366.8148981268,0
+ACU.US,D,20080307,000000,10.0332,10.0866,9.98067,9.98067,8534.2492885892,0
+ACU.US,D,20080310,000000,9.90847,10.0015,9.86988,9.86988,4042.8050442393,0
+ACU.US,D,20080311,000000,9.88373,9.97182,9.8768,9.89165,8274.5639858225,0
+ACU.US,D,20080312,000000,10.0015,10.0104,9.9243,9.9243,3105.1086980623,0
+ACU.US,D,20080313,000000,10.0471,10.141,9.93321,10.141,2328.0736870601,0
+ACU.US,D,20080314,000000,10.2053,10.2806,10.1658,10.2053,5692.8676878891,0
+ACU.US,D,20080317,000000,10.1252,10.1658,10.0639,10.1024,5428.1301418779,0
+ACU.US,D,20080318,000000,10.0866,10.0866,9.97182,10.0104,6469.9026988914,0
+ACU.US,D,20080319,000000,10.0866,10.141,9.958,10.0639,8668.6389588925,0
+ACU.US,D,20080320,000000,10.0401,10.0787,9.74122,9.958,14256.419987296,0
+ACU.US,D,20080324,000000,10.0332,10.0471,9.93321,10.0471,6853.8731854725,0
+ACU.US,D,20080325,000000,10.0559,10.1252,9.98067,10.0639,19794.689031904,0
+ACU.US,D,20080326,000000,10.149,10.1975,10.149,10.1975,1291.3533732911,0
+ACU.US,D,20080327,000000,10.141,10.239,10.1252,10.239,1030.6576218756,0
+ACU.US,D,20080328,000000,10.0787,10.239,10.0707,10.239,2074.4510761868,0
+ACU.US,D,20080331,000000,10.2113,10.2113,10.0471,10.1975,5428.1301418779,0
+ACU.US,D,20080401,000000,10.1252,10.1252,10.0787,10.0787,1291.3533732911,0
+ACU.US,D,20080402,000000,10.0471,10.1747,10.0471,10.1747,251.6017135755,0
+ACU.US,D,20080403,000000,10.1975,10.1975,10.0471,10.0471,5307.8867526591,0
+ACU.US,D,20080404,000000,10.0471,10.0866,10.0471,10.0866,3366.8148981268,0
+ACU.US,D,20080407,000000,9.98961,10.149,9.98961,10.149,392.05407577227,0
+ACU.US,D,20080408,000000,10.0639,10.1895,10.0559,10.1895,1291.3533732911,0
+ACU.US,D,20080409,000000,10.239,10.239,10.2113,10.2192,1811.7344274734,0
+ACU.US,D,20080410,000000,10.2261,10.2331,10.141,10.2331,1552.0491247067,0
+ACU.US,D,20080411,000000,10.1569,10.2331,10.1569,10.2331,251.6017135755,0
+ACU.US,D,20080414,000000,10.2053,10.2053,10.2053,10.2053,251.6017135755,0
+ACU.US,D,20080415,000000,10.2192,10.239,10.1747,10.239,3619.4270603512,0
+ACU.US,D,20080416,000000,10.2113,10.3597,10.1975,10.3597,5307.8867526591,0
+ACU.US,D,20080417,000000,10.3369,10.3944,10.3291,10.3944,2844.4129466468,0
+ACU.US,D,20080418,000000,10.435,10.5893,10.435,10.435,15018.298268565,0
+ACU.US,D,20080421,000000,10.716,10.716,10.3211,10.5518,2222.9870275747,0
+ACU.US,D,20080422,000000,10.7833,10.7833,10.6279,10.6676,1373.1997138518,0
+ACU.US,D,20080423,000000,10.7764,10.7833,10.7764,10.7833,1422.7116976478,0
+ACU.US,D,20080424,000000,10.7912,10.7912,10.7071,10.7833,3698.2420549652,0
+ACU.US,D,20080425,000000,10.7912,10.822,10.7071,10.7071,4658.168271418,0
+ACU.US,D,20080428,000000,10.7833,10.7833,10.7833,10.7833,392.05407577227,0
+ACU.US,D,20080429,000000,10.822,10.822,10.7071,10.7071,3105.1086980623,0
+ACU.US,D,20080430,000000,10.822,10.822,10.7833,10.822,3105.1086980623,0
+ACU.US,D,20080501,000000,10.8308,10.8615,10.7833,10.822,16123.729090459,0
+ACU.US,D,20080502,000000,11.493,11.493,10.8991,10.8991,1683.4074490634,0
+ACU.US,D,20080505,000000,11.0545,11.0545,10.9387,10.9387,1378.2519570963,0
+ACU.US,D,20080506,000000,11.0704,11.0704,10.9387,10.9387,4141.8290118313,0
+ACU.US,D,20080507,000000,10.8991,11.0139,10.8615,11.0139,1755.1493031351,0
+ACU.US,D,20080508,000000,10.822,10.822,10.6754,10.6754,4593.4995578885,0
+ACU.US,D,20080509,000000,10.8991,10.9387,10.822,10.8615,1250.9354273352,0
+ACU.US,D,20080512,000000,10.9753,10.9753,10.9684,10.9753,443.58695686605,0
+ACU.US,D,20080513,000000,10.8991,10.9822,10.8991,10.8991,520.38105418227,0
+ACU.US,D,20080514,000000,10.822,10.8991,10.822,10.8991,7900.6979857304,0
+ACU.US,D,20080515,000000,11.0912,11.0912,10.8308,10.914,1756.159751784,0
+ACU.US,D,20080516,000000,11.0139,11.0139,11.0139,11.0139,774.00366505556,0
+ACU.US,D,20080519,000000,11.195,11.195,10.8991,10.8991,6003.0754231007,0
+ACU.US,D,20080520,000000,10.8467,11.0139,10.822,11.0139,719.43943801509,0
+ACU.US,D,20080521,000000,10.9387,10.9387,10.5142,10.5893,8542.3328777803,0
+ACU.US,D,20080522,000000,10.6279,10.8823,10.5893,10.8823,2223.9974762236,0
+ACU.US,D,20080523,000000,10.8823,10.8823,10.7279,10.8002,1683.4074490634,0
+ACU.US,D,20080527,000000,10.6211,10.822,10.6211,10.7279,3301.1357359485,0
+ACU.US,D,20080528,000000,10.7764,10.9753,10.7764,10.9753,1191.3189570503,0
+ACU.US,D,20080529,000000,10.9753,10.9753,10.7833,10.822,2328.0736870601,0
+ACU.US,D,20080530,000000,10.822,10.822,10.6903,10.8002,3366.8148981268,0
+ACU.US,D,20080602,000000,10.822,10.9684,10.822,10.9684,520.38105418227,0
+ACU.US,D,20080603,000000,10.9556,10.9556,10.9556,10.9556,520.38105418227,0
+ACU.US,D,20080604,000000,10.8991,10.9753,10.8902,10.9753,4398.4829686513,0
+ACU.US,D,20080605,000000,10.8823,11.2316,10.8823,11.2168,13583.46118713,0
+ACU.US,D,20080606,000000,11.1555,11.1555,11.0782,11.0782,1422.7116976478,0
+ACU.US,D,20080609,000000,11.195,11.2831,10.9753,11.1782,5039.1074120524,0
+ACU.US,D,20080610,000000,11.0139,11.0545,10.7071,10.9387,4530.8517416569,0
+ACU.US,D,20080611,000000,11.1307,11.1307,11.1307,11.1307,744.70065423753,0
+ACU.US,D,20080612,000000,11.2831,11.4425,11.1713,11.4019,1231.7369030062,0
+ACU.US,D,20080613,000000,11.394,11.394,11.0614,11.0614,5869.6962014462,0
+ACU.US,D,20080616,000000,11.0307,11.1396,11.0307,11.1396,392.05407577227,0
+ACU.US,D,20080617,000000,11.2911,11.2911,11.2911,11.2911,647.69758394336,0
+ACU.US,D,20080618,000000,11.0307,11.3712,11.0307,11.2386,1030.6576218756,0
+ACU.US,D,20080619,000000,11.106,11.2089,11.106,11.2089,520.38105418227,0
+ACU.US,D,20080623,000000,10.4508,11.2554,10.4508,11.0089,6588.1251908124,0
+ACU.US,D,20080624,000000,10.8991,10.8991,10.8526,10.8526,2328.0736870601,0
+ACU.US,D,20080625,000000,10.9387,10.9387,10.822,10.8615,647.69758394336,0
+ACU.US,D,20080626,000000,10.822,10.9614,10.822,10.822,1291.3533732911,0
+ACU.US,D,20080627,000000,10.6279,10.8615,10.6279,10.822,2553.4037357642,0
+ACU.US,D,20080630,000000,10.8902,10.8902,10.5142,10.7339,4287.3336172725,0
+ACU.US,D,20080701,000000,10.426,10.807,10.426,10.7071,4960.2924174383,0
+ACU.US,D,20080702,000000,10.5893,10.5893,10.239,10.4172,4965.3446606828,0
+ACU.US,D,20080703,000000,9.74122,10.4973,9.74122,10.4172,3014.1683196616,0
+ACU.US,D,20080707,000000,10.2875,10.3944,10.2875,10.3439,647.69758394336,0
+ACU.US,D,20080708,000000,10.2053,10.2053,9.85502,10.0707,3420.3686765184,0
+ACU.US,D,20080709,000000,10.149,10.7833,10.149,10.4687,9834.6966997204,0
+ACU.US,D,20080710,000000,10.3043,10.4508,10.3043,10.3043,1291.3533732911,0
+ACU.US,D,20080711,000000,10.2261,10.3211,10.2261,10.3211,251.6017135755,0
+ACU.US,D,20080714,000000,10.239,10.239,10.239,10.239,143.48370814346,0
+ACU.US,D,20080715,000000,10.1342,10.3944,10.1342,10.3944,1552.0491247067,0
+ACU.US,D,20080716,000000,10.3291,10.3291,10.149,10.149,1683.4074490634,0
+ACU.US,D,20080717,000000,10.239,10.4765,10.239,10.3597,3230.4043305256,0
+ACU.US,D,20080718,000000,10.6279,10.822,10.435,10.435,9702.3279267148,0
+ACU.US,D,20080721,000000,10.2806,10.5893,10.2806,10.4765,856.86045426517,0
+ACU.US,D,20080722,000000,10.4429,10.4429,10.1816,10.1816,3881.1332604157,0
+ACU.US,D,20080723,000000,10.3597,10.6279,10.0104,10.239,16954.317879853,0
+ACU.US,D,20080724,000000,10.0866,10.0866,9.46906,9.62939,13836.073349355,0
+ACU.US,D,20080725,000000,9.71053,10.2053,9.71053,10.2053,4269.1455415924,0
+ACU.US,D,20080728,000000,10.3528,10.3944,10.239,10.3944,963.96801104831,0
+ACU.US,D,20080729,000000,10.3211,10.5814,10.3211,10.5814,1552.0491247067,0
+ACU.US,D,20080730,000000,10.3944,10.5518,10.3944,10.5518,251.6017135755,0
+ACU.US,D,20080731,000000,10.3944,10.5142,10.3944,10.5072,2606.9575141558,0
+ACU.US,D,20080801,000000,10.5142,10.6279,10.426,10.426,4118.5886929066,0
+ACU.US,D,20080804,000000,10.3528,10.6211,10.2706,10.6211,907.38288671005,0
+ACU.US,D,20080805,000000,10.6279,10.6279,10.1975,10.1975,3619.4270603512,0
+ACU.US,D,20080806,000000,9.99458,10.5072,9.99458,10.4825,5110.8492661241,0
+ACU.US,D,20080807,000000,10.435,10.4687,10.247,10.247,8154.3205966037,0
+ACU.US,D,20080808,000000,10.2261,10.3043,10.2261,10.2261,4399.4934173002,0
+ACU.US,D,20080811,000000,9.57792,10.3043,9.57792,9.97182,6728.5775530091,0
+ACU.US,D,20080812,000000,10.0866,10.0866,10.0866,10.0866,251.6017135755,0
+ACU.US,D,20080813,000000,10.2053,10.2053,10.0471,10.0471,392.05407577227,0
+ACU.US,D,20080814,000000,10.1252,10.1252,10.0471,10.1252,520.38105418227,0
+ACU.US,D,20080815,000000,10.2053,10.2806,10.2053,10.2806,647.69758394336,0
+ACU.US,D,20080818,000000,10.4102,10.435,10.239,10.3597,2200.757157299,0
+ACU.US,D,20080819,000000,10.435,10.435,10.435,10.435,143.48370814346,0
+ACU.US,D,20080820,000000,10.435,10.435,10.2053,10.435,3619.4270603512,0
+ACU.US,D,20080821,000000,10.426,10.426,10.2261,10.2806,13063.080132949,0
+ACU.US,D,20080822,000000,10.2806,10.2806,10.1252,10.1252,1683.4074490634,0
+ACU.US,D,20080825,000000,10.247,10.2806,10.1252,10.1975,2223.9974762236,0
+ACU.US,D,20080826,000000,10.7339,10.7339,10.3528,10.4102,2200.757157299,0
+ACU.US,D,20080827,000000,10.3597,10.3597,10.2261,10.2261,11386.745824427,0
+ACU.US,D,20080828,000000,10.3528,10.6279,10.2875,10.6279,4411.6188010869,0
+ACU.US,D,20080829,000000,10.7417,10.822,10.6279,10.6279,3366.8148981268,0
+ACU.US,D,20080902,000000,10.822,10.8991,10.7497,10.7497,5473.6003310783,0
+ACU.US,D,20080903,000000,10.5438,10.716,10.5438,10.5973,1968.3539680525,0
+ACU.US,D,20080904,000000,10.6121,10.6121,10.6121,10.6121,143.48370814346,0
+ACU.US,D,20080905,000000,10.7497,10.7497,10.4429,10.4587,907.38288671005,0
+ACU.US,D,20080908,000000,10.3796,10.5587,10.3291,10.3291,3366.8148981268,0
+ACU.US,D,20080909,000000,10.3597,10.435,10.2261,10.2261,1309.5414489713,0
+ACU.US,D,20080910,000000,10.2261,10.2806,10.2261,10.2806,392.05407577227,0
+ACU.US,D,20080911,000000,10.239,10.435,10.239,10.435,1030.6576218756,0
+ACU.US,D,20080912,000000,10.435,10.435,10.435,10.435,1940.0614058834,0
+ACU.US,D,20080915,000000,10.2538,10.2538,10.1658,10.1658,1167.0681894767,0
+ACU.US,D,20080916,000000,10.0471,10.0471,9.97182,9.97182,4027.6483145059,0
+ACU.US,D,20080917,000000,9.97182,10.1658,9.93321,10.1658,774.00366505556,0
+ACU.US,D,20080918,000000,10.0332,10.0559,9.85502,9.96585,2977.7921683012,0
+ACU.US,D,20080919,000000,9.81643,9.97182,9.35575,9.97182,16947.24473931,0
+ACU.US,D,20080922,000000,9.81643,9.91639,9.66897,9.88373,520.38105418227,0
+ACU.US,D,20080923,000000,9.86988,9.88373,9.66106,9.66106,3341.5536819044,0
+ACU.US,D,20080924,000000,9.80158,9.85502,9.42948,9.53042,8930.345158957,0
+ACU.US,D,20080925,000000,9.45323,9.66106,9.45323,9.62344,5390.7435418687,0
+ACU.US,D,20080926,000000,9.74122,9.74122,9.50766,9.6373,8361.4625696277,0
+ACU.US,D,20080929,000000,9.50766,9.50766,9.35575,9.35575,6598.2296773014,0
+ACU.US,D,20080930,000000,9.50766,9.50766,9.39513,9.42948,5130.0477904531,0
+ACU.US,D,20081001,000000,9.39513,9.50766,8.80925,8.8816,18376.019128852,0
+ACU.US,D,20081002,000000,8.96632,8.96632,8.88991,8.88991,2074.4510761868,0
+ACU.US,D,20081003,000000,8.80925,8.80925,8.73622,8.73622,3366.8148981268,0
+ACU.US,D,20081006,000000,8.65527,8.65527,7.08032,7.72973,18724.623912722,0
+ACU.US,D,20081007,000000,7.56001,7.84592,7.53665,7.69114,4726.878779543,0
+ACU.US,D,20081008,000000,7.69114,8.34788,7.38187,7.38187,19859.357745434,0
+ACU.US,D,20081009,000000,7.53665,7.53665,7.40512,7.49806,1229.7160057084,0
+ACU.US,D,20081010,000000,7.34317,7.53665,6.76343,7.53665,19312.70502638,0
+ACU.US,D,20081013,000000,7.72973,8.34788,7.72973,8.34788,8414.0058993704,0
+ACU.US,D,20081014,000000,8.34788,8.50098,8.23219,8.23219,3753.8167306546,0
+ACU.US,D,20081015,000000,8.23219,8.23219,8.23219,8.23219,251.6017135755,0
+ACU.US,D,20081016,000000,8.2402,8.27157,8.00071,8.23219,8832.331640014,0
+ACU.US,D,20081017,000000,8.19319,8.50098,8.19319,8.50098,2844.4129466468,0
+ACU.US,D,20081020,000000,8.50098,8.50098,7.72973,7.97735,13753.216560146,0
+ACU.US,D,20081021,000000,7.84592,7.96201,7.72973,7.96201,2716.0859682368,0
+ACU.US,D,20081023,000000,7.76843,7.96201,7.76843,7.96201,392.05407577227,0
+ACU.US,D,20081024,000000,7.72973,7.76843,7.57525,7.76843,1683.4074490634,0
+ACU.US,D,20081027,000000,8.17765,8.17765,7.72973,7.80693,921.52916779462,0
+ACU.US,D,20081028,000000,7.72973,7.72973,7.72973,7.72973,2716.0859682368,0
+ACU.US,D,20081029,000000,7.37425,7.96201,7.37425,7.72973,52917.195742768,0
+ACU.US,D,20081030,000000,8.0773,8.10877,8.07027,8.0773,1362.084778714,0
+ACU.US,D,20081031,000000,8.05415,8.05415,8.05415,8.05415,143.48370814346,0
+ACU.US,D,20081104,000000,7.99229,7.99229,7.19621,7.65264,11806.08201372,0
+ACU.US,D,20081105,000000,7.49806,7.49806,7.42027,7.49806,836.65148128722,0
+ACU.US,D,20081106,000000,7.57525,7.57525,7.57525,7.57525,143.48370814346,0
+ACU.US,D,20081107,000000,7.65264,7.72973,7.57525,7.57525,3908.4153739359,0
+ACU.US,D,20081110,000000,6.98789,7.96201,6.98789,7.26628,9840.7593916138,0
+ACU.US,D,20081111,000000,7.11149,7.11149,6.41576,6.76343,9820.5504186358,0
+ACU.US,D,20081112,000000,6.94939,6.94939,6.57054,6.57054,2109.8167788982,0
+ACU.US,D,20081113,000000,6.56263,6.56263,6.02931,6.19932,9702.3279267148,0
+ACU.US,D,20081114,000000,6.1452,7.11149,6.1452,7.11149,10414.694224188,0
+ACU.US,D,20081117,000000,7.034,7.034,6.76343,6.76343,1009.4382002487,0
+ACU.US,D,20081118,000000,6.91851,6.91851,6.91851,6.91851,143.48370814346,0
+ACU.US,D,20081119,000000,6.72493,6.79461,6.60914,6.60914,2716.0859682368,0
+ACU.US,D,20081120,000000,6.49296,6.51651,5.56545,5.56545,8414.0058993704,0
+ACU.US,D,20081121,000000,5.56545,5.75893,5.44936,5.60375,7679.4097316218,0
+ACU.US,D,20081124,000000,5.56545,5.56545,5.33347,5.33347,14676.766625237,0
+ACU.US,D,20081125,000000,5.33347,5.41087,5.33347,5.41087,2590.7903357735,0
+ACU.US,D,20081126,000000,5.48826,5.71994,5.25638,5.33347,24454.878200619,0
+ACU.US,D,20081128,000000,5.00115,5.37197,5.00115,5.33347,2523.0902762973,0
+ACU.US,D,20081201,000000,5.25638,5.25638,4.96255,4.96255,3753.8167306546,0
+ACU.US,D,20081202,000000,5.10179,5.17899,4.95464,5.10179,9449.7157644904,0
+ACU.US,D,20081203,000000,5.17107,5.17107,5.0243,5.10179,2246.2273464994,0
+ACU.US,D,20081204,000000,4.99362,4.99362,4.83865,4.83865,5585.760131106,0
+ACU.US,D,20081205,000000,4.76164,4.80005,4.63804,4.80005,1847.1001301848,0
+ACU.US,D,20081208,000000,4.68436,4.83865,4.12015,4.83865,6344.6070664281,0
+ACU.US,D,20081209,000000,4.66149,5.17899,4.66149,5.17899,4660.1891687158,0
+ACU.US,D,20081210,000000,5.0243,5.0243,5.0243,5.0243,1362.084778714,0
+ACU.US,D,20081211,000000,5.0243,5.21738,4.862,5.21738,6728.5775530091,0
+ACU.US,D,20081212,000000,5.21738,5.58109,5.21738,5.44936,20946.600491647,0
+ACU.US,D,20081215,000000,5.48826,5.79733,5.43432,5.68144,35084.797987022,0
+ACU.US,D,20081216,000000,5.60375,5.63502,5.60375,5.6273,10478.352489068,0
+ACU.US,D,20081217,000000,5.60375,5.61216,5.60375,5.61216,3753.8167306546,0
+ACU.US,D,20081218,000000,5.52665,5.56545,5.0243,5.53477,17701.039431389,0
+ACU.US,D,20081219,000000,5.56545,5.60375,5.52665,5.52665,7144.882396355,0
+ACU.US,D,20081222,000000,5.56545,5.56545,4.9006,5.21738,2518.0380330528,0
+ACU.US,D,20081224,000000,5.0243,5.0243,5.0243,5.0243,392.05407577227,0
+ACU.US,D,20081226,000000,5.0243,5.11782,5.0243,5.11782,520.38105418227,0
+ACU.US,D,20081229,000000,5.11782,6.19932,4.73859,5.48826,95157.991061283,0
+ACU.US,D,20081230,000000,5.47272,5.48053,5.36474,5.36474,2844.4129466468,0
+ACU.US,D,20081231,000000,5.25638,5.48826,5.25638,5.44936,3696.2211576674,0
+ACU.US,D,20090102,000000,5.68144,5.68144,5.44936,5.68144,4265.1037469968,0
+ACU.US,D,20090105,000000,5.79733,5.91342,5.79733,5.79733,1486.3699625284,0
+ACU.US,D,20090106,000000,5.90539,5.90539,5.81306,5.81306,392.05407577227,0
+ACU.US,D,20090107,000000,5.87452,5.87452,5.87452,5.87452,1179.1935732635,0
+ACU.US,D,20090108,000000,5.98318,6.15311,5.98318,6.15311,1811.7344274734,0
+ACU.US,D,20090109,000000,6.18359,6.18359,5.88244,6.02168,1552.0491247067,0
+ACU.US,D,20090112,000000,5.9438,6.02168,5.88244,5.99852,1940.0614058834,0
+ACU.US,D,20090114,000000,5.95221,5.95221,5.83622,5.84334,520.38105418227,0
+ACU.US,D,20090115,000000,5.86709,5.93657,5.86709,5.93657,2091.628703218,0
+ACU.US,D,20090116,000000,5.89798,5.89798,5.89798,5.89798,1784.4523139532,0
+ACU.US,D,20090120,000000,5.86709,5.86709,5.75893,5.75893,5592.8332716482,0
+ACU.US,D,20090121,000000,5.73528,5.73528,5.71994,5.71994,922.53961644351,0
+ACU.US,D,20090126,000000,5.81306,5.81306,5.68144,5.68144,1291.3533732911,0
+ACU.US,D,20090129,000000,5.68925,5.68925,5.03202,5.58109,21123.429005205,0
+ACU.US,D,20090130,000000,5.57327,5.57327,5.54991,5.54991,520.38105418227,0
+ACU.US,D,20090202,000000,5.542,5.76625,5.51111,5.76625,3924.5825523183,0
+ACU.US,D,20090203,000000,5.76625,5.79733,5.6658,5.79733,2844.4129466468,0
+ACU.US,D,20090204,000000,5.69688,5.69688,5.65828,5.65828,1310.5518976202,0
+ACU.US,D,20090206,000000,5.85888,5.85888,5.65828,5.65828,520.38105418227,0
+ACU.US,D,20090210,000000,5.73528,5.73528,5.73528,5.73528,143.48370814346,0
+ACU.US,D,20090211,000000,5.79733,5.79733,5.79733,5.79733,143.48370814346,0
+ACU.US,D,20090212,000000,5.85888,5.85888,5.85888,5.85888,143.48370814346,0
+ACU.US,D,20090213,000000,5.85888,5.85888,5.72795,5.72795,907.38288671005,0
+ACU.US,D,20090217,000000,5.80484,5.80484,5.80484,5.80484,143.48370814346,0
+ACU.US,D,20090219,000000,5.80484,5.80484,5.42601,5.79733,11100.788856789,0
+ACU.US,D,20090220,000000,5.71994,5.71994,5.17899,5.56545,4913.8117795891,0
+ACU.US,D,20090223,000000,5.64294,5.95221,5.465,5.56545,4269.1455415924,0
+ACU.US,D,20090224,000000,5.48826,5.88244,5.33347,5.88244,4141.8290118313,0
+ACU.US,D,20090225,000000,5.80484,5.80484,5.72795,5.72795,647.69758394336,0
+ACU.US,D,20090226,000000,5.65026,5.65026,5.57327,5.57327,1291.3533732911,0
+ACU.US,D,20090227,000000,5.52665,5.71241,5.52665,5.61216,2590.7903357735,0
+ACU.US,D,20090302,000000,5.38018,5.61216,5.33347,5.34891,8280.6266777159,0
+ACU.US,D,20090303,000000,5.33347,5.33347,5.20194,5.20194,1683.4074490634,0
+ACU.US,D,20090304,000000,5.12455,5.37197,4.73067,4.97026,8727.2449805286,0
+ACU.US,D,20090305,000000,4.89258,4.89258,4.59884,4.71533,9866.0206078362,0
+ACU.US,D,20090306,000000,4.71533,5.542,4.71533,5.542,73092.823915306,0
+ACU.US,D,20090309,000000,5.465,5.465,5.0243,5.11782,17592.921425956,0
+ACU.US,D,20090310,000000,5.19453,5.19453,4.66862,5.10179,2684.7620601209,0
+ACU.US,D,20090311,000000,5.10179,5.19453,4.74601,5.0243,4141.8290118313,0
+ACU.US,D,20090312,000000,4.96255,5.10179,4.94711,5.10179,9018.2541914111,0
+ACU.US,D,20090313,000000,5.00115,5.0633,4.64556,4.96255,5623.1467311152,0
+ACU.US,D,20090316,000000,4.96255,5.68144,4.96255,5.60375,6986.241958478,0
+ACU.US,D,20090317,000000,5.52665,5.71994,5.52665,5.70469,8633.2732561811,0
+ACU.US,D,20090318,000000,5.60375,5.87452,5.60375,5.71241,11774.758105604,0
+ACU.US,D,20090319,000000,5.79733,5.79733,5.75893,5.75893,5677.7109581556,0
+ACU.US,D,20090320,000000,5.75893,5.81306,5.75893,5.75893,1030.6576218756,0
+ACU.US,D,20090323,000000,5.76625,5.83622,5.75893,5.75893,7761.2560721825,0
+ACU.US,D,20090324,000000,5.75893,6.4697,5.75893,6.02931,16948.255187959,0
+ACU.US,D,20090325,000000,6.02931,6.02931,5.95221,5.99021,2716.0859682368,0
+ACU.US,D,20090326,000000,5.99021,5.99021,5.98318,5.99021,2200.757157299,0
+ACU.US,D,20090327,000000,5.91342,5.91342,5.87452,5.87452,907.38288671005,0
+ACU.US,D,20090330,000000,5.83622,5.87452,5.71994,5.71994,1940.0614058834,0
+ACU.US,D,20090331,000000,5.79733,5.91342,5.79733,5.89025,2590.7903357735,0
+ACU.US,D,20090401,000000,5.79733,5.79733,5.79733,5.79733,774.00366505556,0
+ACU.US,D,20090402,000000,5.79733,5.95221,5.79733,5.95221,3753.8167306546,0
+ACU.US,D,20090403,000000,5.91342,5.91342,5.87452,5.87452,2276.5408059663,0
+ACU.US,D,20090406,000000,5.79733,5.79733,5.72795,5.72795,4574.3010335595,0
+ACU.US,D,20090407,000000,5.90539,5.90539,5.24837,5.56545,35831.519538558,0
+ACU.US,D,20090408,000000,5.542,5.56545,5.48826,5.56545,4021.5856226125,0
+ACU.US,D,20090409,000000,5.542,5.71994,5.542,5.71994,2074.4510761868,0
+ACU.US,D,20090413,000000,5.71994,5.79733,5.71994,5.7897,3687.1271198274,0
+ACU.US,D,20090414,000000,5.77407,5.79733,5.71994,5.76625,2737.3053898636,0
+ACU.US,D,20090415,000000,5.74369,5.74369,5.74369,5.74369,143.48370814346,0
+ACU.US,D,20090416,000000,5.76625,5.87452,5.76625,5.87452,1291.3533732911,0
+ACU.US,D,20090417,000000,5.51111,5.85147,5.51111,5.56545,8272.5430885247,0
+ACU.US,D,20090420,000000,5.60375,5.71241,5.56545,5.70469,4007.4393415279,0
+ACU.US,D,20090421,000000,5.60375,5.71241,5.60375,5.71241,6209.2069474758,0
+ACU.US,D,20090422,000000,5.63502,5.63502,5.59652,5.59652,2823.1935250199,0
+ACU.US,D,20090423,000000,5.57327,5.64294,5.56545,5.6273,10284.34634848,0
+ACU.US,D,20090424,000000,5.67361,5.67361,5.6273,5.6273,1397.4504814254,0
+ACU.US,D,20090427,000000,5.6273,5.64294,5.542,5.6273,7755.1933802891,0
+ACU.US,D,20090428,000000,5.65026,6.1063,5.61949,5.95221,16416.759198639,0
+ACU.US,D,20090429,000000,5.97507,6.29978,5.97507,6.19932,25746.231573911,0
+ACU.US,D,20090430,000000,6.20685,6.36925,6.20685,6.36925,2406.8886816741,0
+ACU.US,D,20090501,000000,6.34619,6.34619,6.1063,6.18359,9702.3279267148,0
+ACU.US,D,20090504,000000,6.36925,6.36925,6.20685,6.22268,2313.9274059755,0
+ACU.US,D,20090505,000000,6.22268,6.24554,6.1063,6.15311,8668.6389588925,0
+ACU.US,D,20090506,000000,6.1452,6.24554,6.1452,6.24554,4913.8117795891,0
+ACU.US,D,20090507,000000,6.23802,6.25356,6.2302,6.23802,3366.8148981268,0
+ACU.US,D,20090508,000000,6.27671,6.34619,6.27671,6.34619,2200.757157299,0
+ACU.US,D,20090511,000000,6.33847,6.33847,6.26089,6.26089,6469.9026988914,0
+ACU.US,D,20090512,000000,6.28414,6.33847,6.28414,6.33847,774.00366505556,0
+ACU.US,D,20090513,000000,6.3075,6.3075,6.26089,6.26089,6986.241958478,0
+ACU.US,D,20090518,000000,6.24554,6.24554,6.16865,6.20685,3881.1332604157,0
+ACU.US,D,20090519,000000,6.16053,6.16053,6.0678,6.0678,3494.1314278879,0
+ACU.US,D,20090520,000000,5.96744,6.03682,5.04756,5.64294,18500.304312666,0
+ACU.US,D,20090521,000000,5.60375,5.60375,5.60375,5.60375,143.48370814346,0
+ACU.US,D,20090522,000000,5.68144,5.78199,5.68144,5.73528,3366.8148981268,0
+ACU.US,D,20090526,000000,5.81306,5.93657,5.79733,5.87452,3105.1086980623,0
+ACU.US,D,20090527,000000,5.95221,5.99021,5.95221,5.99021,1291.3533732911,0
+ACU.US,D,20090528,000000,6.02931,6.0678,6.02931,6.06008,2590.7903357735,0
+ACU.US,D,20090529,000000,6.13727,6.15311,6.1063,6.11441,4141.8290118313,0
+ACU.US,D,20090601,000000,6.18359,6.22268,6.17637,6.22268,2200.757157299,0
+ACU.US,D,20090602,000000,6.22268,6.29978,6.17637,6.17637,5692.8676878891,0
+ACU.US,D,20090603,000000,6.18359,6.18359,6.1452,6.1452,520.38105418227,0
+ACU.US,D,20090604,000000,6.16865,6.16865,6.16865,6.16865,143.48370814346,0
+ACU.US,D,20090605,000000,6.1063,6.1063,6.1063,6.1063,1683.4074490634,0
+ACU.US,D,20090608,000000,6.1063,6.1063,6.1063,6.1063,392.05407577227,0
+ACU.US,D,20090609,000000,6.02931,6.02931,6.02931,6.02931,647.69758394336,0
+ACU.US,D,20090611,000000,6.02931,6.02931,5.95221,5.99021,4658.168271418,0
+ACU.US,D,20090612,000000,5.84334,5.95221,5.84334,5.95221,392.05407577227,0
+ACU.US,D,20090615,000000,6.33847,6.33847,5.64294,5.77407,1683.4074490634,0
+ACU.US,D,20090617,000000,5.56545,5.75893,5.56545,5.75893,7761.2560721825,0
+ACU.US,D,20090618,000000,5.75893,5.86709,5.75893,5.86709,1683.4074490634,0
+ACU.US,D,20090619,000000,5.67361,5.75893,5.56545,5.75893,1422.7116976478,0
+ACU.US,D,20090622,000000,5.64294,5.83622,5.57327,5.57327,2328.0736870601,0
+ACU.US,D,20090623,000000,5.47272,5.48826,5.47272,5.48826,464.8063784929,0
+ACU.US,D,20090624,000000,5.45708,5.71994,5.45708,5.71994,1030.6576218756,0
+ACU.US,D,20090625,000000,5.87452,6.29978,5.87452,6.26089,6402.2026394152,0
+ACU.US,D,20090626,000000,6.22268,6.33847,6.15311,6.29978,6986.241958478,0
+ACU.US,D,20090629,000000,6.17637,6.18359,6.17637,6.18359,1552.0491247067,0
+ACU.US,D,20090630,000000,6.18359,6.18359,6.18359,6.18359,907.38288671005,0
+ACU.US,D,20090701,000000,6.13727,7.18889,6.1063,6.98789,49055.261006681,0
+ACU.US,D,20090702,000000,6.77887,7.08032,6.67842,7.06488,12161.759938131,0
+ACU.US,D,20090706,000000,6.80202,7.18889,6.80202,6.95681,11280.648716293,0
+ACU.US,D,20090707,000000,6.77887,6.9954,6.77887,6.9954,2626.1560384849,0
+ACU.US,D,20090708,000000,6.84874,6.95681,6.84874,6.95681,520.38105418227,0
+ACU.US,D,20090709,000000,6.95681,6.95681,6.95681,6.95681,1422.7116976478,0
+ACU.US,D,20090710,000000,6.95681,6.95681,6.84082,6.84874,3366.8148981268,0
+ACU.US,D,20090713,000000,6.92564,6.95681,6.92564,6.94108,3494.1314278879,0
+ACU.US,D,20090714,000000,6.94939,6.94939,6.87932,6.87932,1683.4074490634,0
+ACU.US,D,20090715,000000,6.95681,6.96463,6.84082,6.84082,3105.1086980623,0
+ACU.US,D,20090716,000000,6.833,6.833,6.75601,6.80202,11176.572505457,0
+ACU.US,D,20090717,000000,6.45436,6.76343,6.45436,6.53205,29907.259110072,0
+ACU.US,D,20090720,000000,7.04914,7.04914,6.32284,6.35381,8650.4508832124,0
+ACU.US,D,20090721,000000,6.34619,6.45436,6.04455,6.37707,10479.362937717,0
+ACU.US,D,20090722,000000,6.41576,6.41576,6.33847,6.37707,2716.0859682368,0
+ACU.US,D,20090723,000000,6.37707,6.37707,6.33847,6.37707,6209.2069474758,0
+ACU.US,D,20090724,000000,6.26089,6.37707,6.20685,6.37707,3011.1369737149,0
+ACU.US,D,20090727,000000,6.41576,6.45436,6.33847,6.33847,5083.5671526038,0
+ACU.US,D,20090728,000000,6.34619,6.69416,6.2687,6.2687,13026.703981588,0
+ACU.US,D,20090730,000000,6.29978,6.33847,6.2687,6.29978,3829.6003793219,0
+ACU.US,D,20090731,000000,6.33847,6.67842,6.29978,6.53205,3494.1314278879,0
+ACU.US,D,20090803,000000,6.70187,6.76343,6.57054,6.74027,6113.2143258305,0
+ACU.US,D,20090804,000000,6.76343,6.89496,6.68595,6.78688,4663.2205146624,0
+ACU.US,D,20090805,000000,7.01085,7.01085,6.76343,6.76343,647.69758394336,0
+ACU.US,D,20090806,000000,6.76343,6.81756,6.76343,6.80202,151106.53275075,0
+ACU.US,D,20090807,000000,6.872,6.91851,6.80202,6.87932,20699.040572667,0
+ACU.US,D,20090810,000000,6.84874,6.84874,6.73275,6.77145,1167.0681894767,0
+ACU.US,D,20090811,000000,6.74027,6.74027,6.68595,6.68595,1422.7116976478,0
+ACU.US,D,20090812,000000,6.68595,6.75601,6.41576,6.64735,77834.859424582,0
+ACU.US,D,20090813,000000,6.65566,6.72493,6.64735,6.64735,4295.4172064637,0
+ACU.US,D,20090814,000000,6.72493,6.72493,6.60914,6.68595,1716.752254477,0
+ACU.US,D,20090817,000000,6.69416,6.748,6.64735,6.64735,2074.4510761868,0
+ACU.US,D,20090818,000000,6.64735,6.65566,6.64735,6.64735,4182.2469577872,0
+ACU.US,D,20090819,000000,6.68595,6.87932,6.68595,6.77887,6912.4792071085,0
+ACU.US,D,20090821,000000,6.872,6.95681,6.68595,6.76343,9920.5848348767,0
+ACU.US,D,20090824,000000,6.68595,6.72493,6.68595,6.72493,1552.0491247067,0
+ACU.US,D,20090825,000000,6.80202,6.80202,6.72493,6.80202,6896.3120287262,0
+ACU.US,D,20090826,000000,6.79461,6.80202,6.60914,6.60914,10876.469256734,0
+ACU.US,D,20090827,000000,6.62468,6.62468,6.41576,6.57787,12417.403446302,0
+ACU.US,D,20090828,000000,6.60914,6.64735,6.53205,6.64735,520.38105418227,0
+ACU.US,D,20090831,000000,6.64735,6.80202,6.64735,6.80202,7933.0323424951,0
+ACU.US,D,20090901,000000,6.87932,6.98789,6.80202,6.80202,1811.7344274734,0
+ACU.US,D,20090902,000000,6.833,6.9104,6.833,6.9104,520.38105418227,0
+ACU.US,D,20090903,000000,6.84874,6.84874,6.80202,6.80202,1030.6576218756,0
+ACU.US,D,20090904,000000,6.81005,6.9104,6.80202,6.82548,3881.1332604157,0
+ACU.US,D,20090908,000000,6.84874,6.88714,6.81756,6.81756,633.5513028588,0
+ACU.US,D,20090909,000000,6.9104,6.9104,6.87932,6.87932,1811.7344274734,0
+ACU.US,D,20090910,000000,6.9104,6.97977,6.9104,6.97977,4269.1455415924,0
+ACU.US,D,20090911,000000,7.01886,7.01886,7.01886,7.01886,774.00366505556,0
+ACU.US,D,20090914,000000,6.96463,6.96463,6.95681,6.95681,6016.2112555363,0
+ACU.US,D,20090915,000000,6.96463,6.96463,6.96463,6.96463,1291.3533732911,0
+ACU.US,D,20090916,000000,7.01886,7.06488,6.98789,7.034,7621.8141586346,0
+ACU.US,D,20090917,000000,7.01886,7.034,7.01886,7.01886,3881.1332604157,0
+ACU.US,D,20090918,000000,7.034,7.11149,7.034,7.034,10217.656737652,0
+ACU.US,D,20090922,000000,7.04914,7.06488,7.04914,7.06488,1860.2359626205,0
+ACU.US,D,20090923,000000,7.11149,7.11149,7.11149,7.11149,2200.757157299,0
+ACU.US,D,20090924,000000,7.11922,7.11922,6.95681,6.95681,5821.1946662991,0
+ACU.US,D,20090925,000000,7.01085,7.01085,6.95681,6.95681,28596.707212451,0
+ACU.US,D,20090928,000000,6.96463,6.96463,6.96463,6.96463,1422.7116976478,0
+ACU.US,D,20090929,000000,6.96463,6.96463,6.96463,6.96463,482.99445417305,0
+ACU.US,D,20091002,000000,6.97225,7.034,6.97225,7.02629,4658.168271418,0
+ACU.US,D,20091005,000000,7.0727,7.0727,6.9954,7.01085,6728.5775530091,0
+ACU.US,D,20091006,000000,7.0727,7.18889,7.00323,7.18889,1291.3533732911,0
+ACU.US,D,20091007,000000,7.18889,7.72973,7.18889,7.72973,28346.115947524,0
+ACU.US,D,20091008,000000,7.69114,7.69114,7.61385,7.61385,13386.423700596,0
+ACU.US,D,20091009,000000,7.64473,7.72973,7.64473,7.72973,3662.8763522538,0
+ACU.US,D,20091012,000000,7.72973,7.72973,7.61385,7.72202,6078.859071768,0
+ACU.US,D,20091013,000000,7.72973,7.92351,7.68342,7.72202,56925.645532944,0
+ACU.US,D,20091014,000000,7.72202,7.74527,7.71459,7.72202,42298.390891503,0
+ACU.US,D,20091015,000000,7.72973,7.9538,7.71459,7.74527,44372.84196769,0
+ACU.US,D,20091016,000000,7.74527,7.74527,7.6756,7.72202,10479.362937717,0
+ACU.US,D,20091019,000000,7.70678,7.76843,7.57525,7.65264,17411.040669155,0
+ACU.US,D,20091020,000000,7.61385,7.8766,7.61385,7.76072,16042.893198547,0
+ACU.US,D,20091021,000000,7.77605,7.80693,7.49806,7.64473,49679.718271699,0
+ACU.US,D,20091022,000000,7.55189,7.65264,7.4746,7.49806,30756.035975146,0
+ACU.US,D,20091023,000000,7.53665,7.57525,7.43581,7.43581,22641.122875849,0
+ACU.US,D,20091026,000000,7.53665,7.61385,7.45926,7.52894,7244.9168125958,0
+ACU.US,D,20091027,000000,7.6372,7.6372,7.45145,7.45926,5488.7570608118,0
+ACU.US,D,20091028,000000,7.49806,7.49806,7.30507,7.30507,23825.368692356,0
+ACU.US,D,20091029,000000,7.38187,7.38187,6.58579,6.75601,34369.400343603,0
+ACU.US,D,20091030,000000,6.68595,6.73275,6.37707,6.49296,9246.615586062,0
+ACU.US,D,20091102,000000,6.65566,6.65566,6.37707,6.41576,2716.0859682368,0
+ACU.US,D,20091103,000000,6.93395,6.93395,6.2687,6.3075,8472.6119210064,0
+ACU.US,D,20091104,000000,6.37707,6.41576,6.37707,6.37707,1410.5863138611,0
+ACU.US,D,20091105,000000,6.42348,6.57054,6.41576,6.57054,6034.3993312165,0
+ACU.US,D,20091106,000000,6.57054,6.57054,6.49296,6.57054,3054.5862656175,0
+ACU.US,D,20091109,000000,6.57054,6.57787,6.57054,6.57787,726.51257855738,0
+ACU.US,D,20091110,000000,6.64735,6.78688,6.60914,6.67842,12129.425581367,0
+ACU.US,D,20091111,000000,6.64735,6.72493,6.64735,6.72493,4578.342828155,0
+ACU.US,D,20091112,000000,6.81756,6.88714,6.68595,6.69416,132356.6476218,0
+ACU.US,D,20091113,000000,6.69416,7.46707,6.69416,7.06488,11254.377051422,0
+ACU.US,D,20091116,000000,7.28152,7.41275,7.02629,7.39741,5634.261666253,0
+ACU.US,D,20091117,000000,7.50538,7.5985,7.1581,7.18077,11942.49258132,0
+ACU.US,D,20091118,000000,7.19621,7.26628,7.19621,7.20413,1291.3533732911,0
+ACU.US,D,20091119,000000,7.34317,7.34317,7.19621,7.26628,5692.8676878891,0
+ACU.US,D,20091120,000000,7.25796,7.30507,7.24282,7.30507,907.38288671005,0
+ACU.US,D,20091123,000000,7.28913,7.28913,7.14999,7.14999,1371.178816554,0
+ACU.US,D,20091124,000000,7.19621,7.22768,7.18889,7.21947,774.00366505556,0
+ACU.US,D,20091125,000000,7.18889,7.18889,7.18889,7.18889,2590.7903357735,0
+ACU.US,D,20091127,000000,7.14999,7.14999,7.11149,7.14999,2074.4510761868,0
+ACU.US,D,20091130,000000,7.11149,7.14999,7.11149,7.14999,392.05407577227,0
+ACU.US,D,20091201,000000,7.14999,7.1581,7.14999,7.14999,2579.6754006356,0
+ACU.US,D,20091202,000000,7.11922,7.11922,7.11149,7.11149,647.69758394336,0
+ACU.US,D,20091203,000000,7.18889,7.22768,6.9954,7.11149,7149.9346395994,0
+ACU.US,D,20091204,000000,7.11149,7.11149,7.0727,7.0727,1552.0491247067,0
+ACU.US,D,20091207,000000,7.04193,7.04193,6.9954,7.034,1552.0491247067,0
+ACU.US,D,20091209,000000,6.9954,6.9954,6.87932,6.88714,23287.810011143,0
+ACU.US,D,20091210,000000,6.9104,6.9104,6.84874,6.88714,1392.3982381809,0
+ACU.US,D,20091211,000000,6.84874,6.84874,6.84874,6.84874,347.59433522078,0
+ACU.US,D,20091214,000000,6.872,6.88714,6.81005,6.88714,3379.9507305625,0
+ACU.US,D,20091215,000000,6.9104,6.94939,6.9104,6.94939,3444.6194440919,0
+ACU.US,D,20091216,000000,6.98789,7.12713,6.98789,7.0727,1552.0491247067,0
+ACU.US,D,20091217,000000,7.16533,7.16533,7.034,7.034,1287.3115786955,0
+ACU.US,D,20091218,000000,7.0727,7.0727,6.86427,6.87932,5655.4810878799,0
+ACU.US,D,20091221,000000,6.88714,6.88714,6.6707,6.74027,6139.4859907018,0
+ACU.US,D,20091222,000000,6.77145,6.87932,6.77145,6.87932,3619.4270603512,0
+ACU.US,D,20091223,000000,6.84082,6.95681,6.84082,6.95681,5047.1910012435,0
+ACU.US,D,20091224,000000,6.9954,7.034,6.9954,7.034,907.38288671005,0
+ACU.US,D,20091228,000000,7.06488,7.42027,7.06488,7.30507,3494.1314278879,0
+ACU.US,D,20091229,000000,7.34317,7.41275,7.32793,7.39741,7152.9659855461,0
+ACU.US,D,20091230,000000,7.37425,7.40512,7.21947,7.21947,3753.8167306546,0
+ACU.US,D,20091231,000000,7.24282,7.24282,7.08834,7.11149,2037.0644761776,0
+ACU.US,D,20100104,000000,7.1581,7.26628,7.11149,7.11922,10638.003375594,0
+ACU.US,D,20100105,000000,7.11922,7.11922,7.08032,7.08032,392.05407577227,0
+ACU.US,D,20100106,000000,7.08834,7.11149,7.0727,7.0727,1757.1702004329,0
+ACU.US,D,20100107,000000,7.0727,7.11149,7.05746,7.11149,1811.7344274734,0
+ACU.US,D,20100108,000000,7.10368,7.27341,7.10368,7.27341,3687.1271198274,0
+ACU.US,D,20100111,000000,7.34317,7.34317,7.28913,7.3122,1368.1474706074,0
+ACU.US,D,20100113,000000,7.32793,7.32793,7.27341,7.27341,251.6017135755,0
+ACU.US,D,20100114,000000,7.38187,7.69114,7.34317,7.42027,12168.833078674,0
+ACU.US,D,20100115,000000,7.42027,7.42027,7.38187,7.38187,251.6017135755,0
+ACU.US,D,20100119,000000,7.36673,7.36673,7.30507,7.30507,1773.3373788153,0
+ACU.US,D,20100120,000000,7.29676,7.29676,7.26628,7.26628,1847.1001301848,0
+ACU.US,D,20100121,000000,7.27341,7.27341,7.18889,7.18889,5526.143660821,0
+ACU.US,D,20100122,000000,7.18889,7.18889,7.034,7.0727,5169.4552877601,0
+ACU.US,D,20100125,000000,7.06488,7.08834,6.94939,6.9954,8414.0058993704,0
+ACU.US,D,20100126,000000,6.91851,7.034,6.91851,6.97977,6598.2296773014,0
+ACU.US,D,20100127,000000,6.97977,7.02629,6.94108,6.95681,10997.723094602,0
+ACU.US,D,20100128,000000,7.034,7.034,6.94108,6.95681,15719.5496309,0
+ACU.US,D,20100129,000000,6.95681,6.95681,6.60914,6.87932,21965.132729737,0
+ACU.US,D,20100201,000000,6.91851,7.034,6.91851,6.97977,3494.1314278879,0
+ACU.US,D,20100202,000000,6.97225,7.034,6.94108,6.98789,2870.6846115181,0
+ACU.US,D,20100203,000000,6.97225,7.18889,6.96463,6.96463,15404.289652443,0
+ACU.US,D,20100204,000000,6.95681,7.00323,6.95681,6.95681,9710.411515906,0
+ACU.US,D,20100205,000000,6.94939,6.95681,6.84082,6.87932,3002.0429358748,0
+ACU.US,D,20100208,000000,6.872,6.87932,6.872,6.87932,2716.0859682368,0
+ACU.US,D,20100209,000000,6.80202,6.91851,6.80202,6.87932,3520.4030927593,0
+ACU.US,D,20100210,000000,6.91851,6.91851,6.91851,6.91851,143.48370814346,0
+ACU.US,D,20100211,000000,7.01085,7.01085,6.95681,6.95681,1940.0614058834,0
+ACU.US,D,20100212,000000,6.87932,6.96463,6.87932,6.96463,520.38105418227,0
+ACU.US,D,20100216,000000,7.08834,7.08834,6.95681,6.95681,9004.1079103266,0
+ACU.US,D,20100217,000000,6.88714,6.89496,6.87932,6.89496,1486.3699625284,0
+ACU.US,D,20100218,000000,6.91851,6.91851,6.91851,6.91851,392.05407577227,0
+ACU.US,D,20100222,000000,6.95681,7.0727,6.95681,7.02629,6311.2622610144,0
+ACU.US,D,20100223,000000,7.034,7.034,7.034,7.034,2976.7817196523,0
+ACU.US,D,20100224,000000,7.04193,7.04914,7.034,7.04914,837.66192993611,0
+ACU.US,D,20100225,000000,7.0727,7.0727,7.0727,7.0727,647.69758394336,0
+ACU.US,D,20100226,000000,7.14247,7.55189,7.14247,7.55189,16014.600636378,0
+ACU.US,D,20100301,000000,7.65264,8.0773,7.65264,8.03049,4367.1590605354,0
+ACU.US,D,20100302,000000,7.93836,8.59658,7.93836,8.23219,20688.936086179,0
+ACU.US,D,20100303,000000,8.23219,8.30185,8.19319,8.20141,5394.7853364643,0
+ACU.US,D,20100304,000000,8.23219,8.23219,7.92351,8.01535,16125.749987757,0
+ACU.US,D,20100305,000000,8.07027,8.45011,8.00071,8.26395,17055.362744742,0
+ACU.US,D,20100308,000000,8.74522,9.06805,8.42675,8.88991,42091.248918478,0
+ACU.US,D,20100309,000000,8.79361,8.79361,8.70445,8.76789,2817.1308331265,0
+ACU.US,D,20100310,000000,8.79361,8.79361,8.50098,8.53393,6181.9248339555,0
+ACU.US,D,20100311,000000,8.57995,8.64695,8.57995,8.61865,2716.0859682368,0
+ACU.US,D,20100312,000000,8.61865,8.92989,8.61865,8.92989,17465.604896196,0
+ACU.US,D,20100315,000000,8.80925,8.92989,8.80925,8.89892,7286.3452072006,0
+ACU.US,D,20100316,000000,8.95889,9.00501,8.83311,8.89892,8534.2492885892,0
+ACU.US,D,20100317,000000,8.89892,8.89892,8.80925,8.80925,5837.3618446815,0
+ACU.US,D,20100318,000000,8.80925,8.80925,8.73622,8.73622,3753.8167306546,0
+ACU.US,D,20100319,000000,8.76116,8.76789,8.69614,8.76789,3197.059525112,0
+ACU.US,D,20100322,000000,8.76116,8.83311,8.72048,8.72048,6508.2997475495,0
+ACU.US,D,20100323,000000,8.80925,8.80925,8.73622,8.80925,774.00366505556,0
+ACU.US,D,20100324,000000,8.80925,8.80925,8.73622,8.73622,1005.3964056531,0
+ACU.US,D,20100325,000000,8.50098,8.88991,8.50098,8.72048,5228.0613093962,0
+ACU.US,D,20100326,000000,8.80174,8.90565,8.77492,8.77492,5060.3268336792,0
+ACU.US,D,20100329,000000,8.88991,8.92989,8.61865,8.83311,22833.108119139,0
+ACU.US,D,20100330,000000,8.83311,8.83311,8.74522,8.74522,3466.8493143677,0
+ACU.US,D,20100331,000000,8.07027,8.73622,8.07027,8.46445,9255.7096239021,0
+ACU.US,D,20100401,000000,8.41081,8.41081,8.08512,8.22446,12093.049430007,0
+ACU.US,D,20100405,000000,8.13203,8.22446,7.89194,8.19319,18786.261280304,0
+ACU.US,D,20100406,000000,7.97735,8.15558,7.97735,8.13203,6460.8086610513,0
+ACU.US,D,20100407,000000,8.18577,8.27939,8.18577,8.24792,2200.757157299,0
+ACU.US,D,20100408,000000,8.23219,8.23219,8.1167,8.1167,2716.0859682368,0
+ACU.US,D,20100409,000000,8.1167,8.31027,8.0773,8.31027,7047.8793260608,0
+ACU.US,D,20100412,000000,10.0787,10.0787,8.30185,8.78175,25764.419649592,0
+ACU.US,D,20100413,000000,8.74522,8.80925,8.33214,8.34788,10184.311932239,0
+ACU.US,D,20100414,000000,8.43388,8.62617,8.26395,8.53393,21994.435740554,0
+ACU.US,D,20100415,000000,8.6326,8.81757,8.49445,8.78175,12342.630246285,0
+ACU.US,D,20100416,000000,8.84152,8.92989,8.61865,8.87418,15491.188236249,0
+ACU.US,D,20100419,000000,8.89892,9.16801,8.80925,9.16801,18728.665707318,0
+ACU.US,D,20100420,000000,9.21829,9.27994,9.16019,9.20106,17839.470896288,0
+ACU.US,D,20100421,000000,9.33803,9.33803,9.27221,9.27221,7201.4675206932,0
+ACU.US,D,20100422,000000,9.27221,9.37049,9.20106,9.27221,4692.5235254805,0
+ACU.US,D,20100423,000000,9.31784,9.38325,9.27519,9.38325,3926.6034496161,0
+ACU.US,D,20100426,000000,9.37049,9.38623,9.27221,9.27221,10070.131234913,0
+ACU.US,D,20100427,000000,9.20948,9.30518,9.20948,9.30518,6834.6746611434,0
+ACU.US,D,20100428,000000,8.72048,9.23828,8.72048,9.16019,26939.571428259,0
+ACU.US,D,20100429,000000,9.35575,9.35575,9.16019,9.16019,24929.789065601,0
+ACU.US,D,20100430,000000,9.12011,9.16019,8.73622,8.73622,12325.452619253,0
+ACU.US,D,20100503,000000,8.90565,8.90565,8.88991,8.88991,12503.291581459,0
+ACU.US,D,20100504,000000,8.95028,8.95028,8.73622,8.80925,8612.0538345543,0
+ACU.US,D,20100505,000000,8.77492,8.77492,8.65527,8.65527,5183.6015688447,0
+ACU.US,D,20100506,000000,8.65527,8.65527,8.25446,8.38598,12458.831840907,0
+ACU.US,D,20100507,000000,8.21595,8.79361,8.21595,8.31027,4378.2739956733,0
+ACU.US,D,20100510,000000,9.74122,9.74122,8.46445,8.57193,25236.965454866,0
+ACU.US,D,20100511,000000,8.57995,8.66427,8.38598,8.39409,18133.511453116,0
+ACU.US,D,20100512,000000,8.34788,8.50098,8.34788,8.34788,4830.9549903794,0
+ACU.US,D,20100513,000000,8.29424,8.30185,8.19319,8.27157,3394.0970116471,0
+ACU.US,D,20100514,000000,8.19319,8.19319,8.12451,8.19319,5169.4552877601,0
+ACU.US,D,20100517,000000,8.19319,8.31027,8.19319,8.19319,40880.7314371,0
+ACU.US,D,20100518,000000,8.20863,8.26395,8.1167,8.19319,39663.140815178,0
+ACU.US,D,20100519,000000,8.19319,8.34788,8.19319,8.26395,7438.9229531842,0
+ACU.US,D,20100520,000000,8.20863,8.29424,8.1167,8.12451,34460.340722004,0
+ACU.US,D,20100521,000000,8.1167,8.31719,7.96201,8.0773,29743.56642895,0
+ACU.US,D,20100524,000000,8.06127,8.14806,8.039,8.039,34715.984230175,0
+ACU.US,D,20100525,000000,8.039,8.14806,7.97735,8.1167,56521.466073385,0
+ACU.US,D,20100526,000000,8.039,8.18577,8.03049,8.14806,6853.8731854725,0
+ACU.US,D,20100527,000000,8.16231,8.46445,8.15558,8.46445,27207.340320217,0
+ACU.US,D,20100528,000000,8.42675,8.49445,8.4026,8.49445,29271.686909914,0
+ACU.US,D,20100601,000000,8.42675,8.77492,8.38598,8.73622,24994.457779131,0
+ACU.US,D,20100602,000000,8.78808,9.16019,8.67239,9.0438,91904.346411833,0
+ACU.US,D,20100603,000000,9.16019,9.23828,9.08982,9.16801,9035.4318184424,0
+ACU.US,D,20100604,000000,8.98225,9.08141,8.92989,9.00501,13553.147727663,0
+ACU.US,D,20100607,000000,8.92989,9.09655,8.59658,8.84973,48482.336622756,0
+ACU.US,D,20100608,000000,8.85745,8.8816,8.77492,8.77492,3331.4491954154,0
+ACU.US,D,20100609,000000,8.77492,9.38623,8.77492,9.20106,19601.693339964,0
+ACU.US,D,20100610,000000,9.15059,9.27221,9.12011,9.13555,3359.7417575845,0
+ACU.US,D,20100611,000000,9.08141,9.08141,8.88991,8.88991,2590.7903357735,0
+ACU.US,D,20100614,000000,9.08141,9.08141,8.96632,9.05954,2844.4129466468,0
+ACU.US,D,20100615,000000,8.96632,9.12011,8.6326,8.88991,127876.31831258,0
+ACU.US,D,20100616,000000,8.73622,8.73622,8.54175,8.69614,15931.743847169,0
+ACU.US,D,20100618,000000,8.78808,9.07458,8.73622,8.90565,101764.30432778,0
+ACU.US,D,20100621,000000,8.80174,9.02777,8.79361,8.87418,42047.799626576,0
+ACU.US,D,20100623,000000,8.76116,8.87418,8.76116,8.83311,973.06204888839,0
+ACU.US,D,20100624,000000,8.81757,9.05172,8.77492,8.77492,13158.062305944,0
+ACU.US,D,20100625,000000,8.80174,9.27221,8.80174,9.19205,31046.034737379,0
+ACU.US,D,20100628,000000,9.09655,9.18434,8.7288,8.73622,13385.413251947,0
+ACU.US,D,20100629,000000,8.6041,8.68792,8.59658,8.61865,3600.2285360222,0
+ACU.US,D,20100630,000000,8.4994,8.4994,7.96092,8.19497,12573.012538233,0
+ACU.US,D,20100701,000000,8.27157,8.27157,7.89194,8.039,8542.3328777803,0
+ACU.US,D,20100702,000000,7.99229,8.19319,7.99229,8.16231,6054.6083041944,0
+ACU.US,D,20100706,000000,8.0773,8.23219,8.0773,8.1167,10415.704672837,0
+ACU.US,D,20100707,000000,8.27157,8.27157,8.19319,8.19319,4913.8117795891,0
+ACU.US,D,20100708,000000,8.1167,8.12451,7.94647,7.96201,8805.0495264937,0
+ACU.US,D,20100709,000000,7.96923,8.02278,7.76072,7.94647,20236.255091472,0
+ACU.US,D,20100712,000000,7.72973,8.039,7.72973,7.94647,15522.512144365,0
+ACU.US,D,20100713,000000,7.96201,8.01535,7.81504,7.94647,11023.994759473,0
+ACU.US,D,20100714,000000,7.76843,7.84592,7.43581,7.74527,26311.072368644,0
+ACU.US,D,20100715,000000,7.80693,7.80693,7.74527,7.77605,789.16039478903,0
+ACU.US,D,20100716,000000,7.7995,7.80693,7.72973,7.72973,13873.459949364,0
+ACU.US,D,20100719,000000,7.74527,7.82217,7.72973,7.76843,13288.410181653,0
+ACU.US,D,20100720,000000,7.74527,7.76843,7.72973,7.76843,1448.9833625192,0
+ACU.US,D,20100721,000000,7.86146,7.86146,7.84592,7.84592,542.61092445801,0
+ACU.US,D,20100722,000000,7.85324,7.89996,7.76843,7.89996,1291.3533732911,0
+ACU.US,D,20100723,000000,7.84592,7.84592,7.79159,7.84592,7244.9168125958,0
+ACU.US,D,20100726,000000,7.84592,7.84592,7.72973,7.76843,9009.160153571,0
+ACU.US,D,20100727,000000,7.84592,7.94647,7.84592,7.90728,12921.617322103,0
+ACU.US,D,20100728,000000,7.88462,7.88462,7.76843,7.76843,8982.8884886997,0
+ACU.US,D,20100729,000000,7.8382,7.88462,7.75279,7.82217,3814.4436495885,0
+ACU.US,D,20100730,000000,7.78407,7.78407,7.78407,7.78407,520.38105418227,0
+ACU.US,D,20100802,000000,7.70678,7.80693,7.70678,7.80693,4617.7503254621,0
+ACU.US,D,20100803,000000,7.76072,7.89194,7.76072,7.89194,10997.723094602,0
+ACU.US,D,20100804,000000,7.97735,8.0773,7.94647,8.0773,4669.2832065558,0
+ACU.US,D,20100805,000000,7.99229,8.13203,7.99229,8.10877,52776.743380571,0
+ACU.US,D,20100806,000000,8.15558,8.15558,7.97735,8.00071,12814.509765319,0
+ACU.US,D,20100809,000000,8.0773,8.20141,7.98447,8.20141,22342.030075775,0
+ACU.US,D,20100810,000000,8.20141,8.21595,8.20141,8.20141,2200.757157299,0
+ACU.US,D,20100811,000000,8.12451,8.12451,8.04642,8.0773,7116.5898341858,0
+ACU.US,D,20100812,000000,8.15558,8.23219,8.15558,8.23219,5752.4841581741,0
+ACU.US,D,20100813,000000,8.23219,8.23219,8.15558,8.20141,3753.8167306546,0
+ACU.US,D,20100817,000000,8.23219,8.23219,8.23219,8.23219,143.48370814346,0
+ACU.US,D,20100819,000000,8.10056,8.10056,7.96923,8.06127,907.38288671005,0
+ACU.US,D,20100820,000000,8.14806,8.23219,8.07027,8.07027,3416.3268819228,0
+ACU.US,D,20100823,000000,8.07027,8.07027,8.07027,8.07027,459.75413524841,0
+ACU.US,D,20100824,000000,8.039,8.039,8.00071,8.00812,9957.9714348859,0
+ACU.US,D,20100825,000000,7.91539,7.91539,7.91539,7.91539,210.1733189707,0
+ACU.US,D,20100826,000000,7.84592,7.84592,7.84592,7.84592,907.38288671005,0
+ACU.US,D,20100827,000000,7.84592,7.98447,7.84592,7.92351,2799.9532060953,0
+ACU.US,D,20100830,000000,7.83028,7.84592,7.69114,7.69114,10217.656737652,0
+ACU.US,D,20100831,000000,7.74696,7.74696,7.45946,7.69282,19586.536610231,0
+ACU.US,D,20100901,000000,7.65997,7.74527,7.65997,7.69114,2590.7903357735,0
+ACU.US,D,20100902,000000,7.70678,7.70678,7.70678,7.70678,143.48370814346,0
+ACU.US,D,20100903,000000,7.61385,7.70678,7.61385,7.65264,4048.8677361327,0
+ACU.US,D,20100907,000000,7.64473,7.72973,7.4746,7.5137,4788.5161471257,0
+ACU.US,D,20100908,000000,7.44372,7.5137,7.44372,7.50538,6731.6088989558,0
+ACU.US,D,20100909,000000,7.52091,7.53665,7.44372,7.44372,10479.362937717,0
+ACU.US,D,20100910,000000,7.52894,7.53665,7.45926,7.46707,38976.035733927,0
+ACU.US,D,20100913,000000,7.4746,7.59079,7.45145,7.58278,1425.7430435945,0
+ACU.US,D,20100914,000000,7.58278,7.64473,7.56001,7.56001,8171.4982236349,0
+ACU.US,D,20100915,000000,7.65264,7.65264,7.5137,7.61385,40883.762783046,0
+ACU.US,D,20100916,000000,7.5985,7.5985,7.49806,7.57525,10919.918548637,0
+ACU.US,D,20100917,000000,7.53665,7.54457,7.53665,7.53665,2200.757157299,0
+ACU.US,D,20100920,000000,7.55189,7.78407,7.5137,7.73775,21146.669324129,0
+ACU.US,D,20100921,000000,7.72973,7.86146,7.72973,7.83028,32415.192656635,0
+ACU.US,D,20100922,000000,7.82217,7.82217,7.5985,7.82217,3619.4270603512,0
+ACU.US,D,20100923,000000,7.76843,7.91539,7.76843,7.85324,13063.080132949,0
+ACU.US,D,20100924,000000,7.8766,8.00812,7.84592,8.00812,32084.775948446,0
+ACU.US,D,20100927,000000,8.01535,8.48692,8.01535,8.39409,9467.9038401706,0
+ACU.US,D,20100928,000000,8.39409,8.50098,8.32334,8.42675,3618.4166117023,0
+ACU.US,D,20100929,000000,8.15558,8.32334,8.07027,8.14806,4834.996784975,0
+ACU.US,D,20100930,000000,8.20615,8.32937,8.08165,8.08165,1683.4074490634,0
+ACU.US,D,20101001,000000,8.00071,8.1167,8.00071,8.05415,1037.7307624178,0
+ACU.US,D,20101004,000000,8.04642,8.17765,7.93073,7.98447,1422.7116976478,0
+ACU.US,D,20101005,000000,8.15558,8.17024,7.89194,7.96201,2074.4510761868,0
+ACU.US,D,20101006,000000,7.8382,7.8382,7.68342,7.68342,38228.303733743,0
+ACU.US,D,20101007,000000,7.6756,7.72973,7.48232,7.72973,11449.393640659,0
+ACU.US,D,20101008,000000,7.68342,7.98447,7.68342,7.88462,5692.8676878891,0
+ACU.US,D,20101011,000000,7.89996,8.19319,7.89996,8.08512,4009.4602388257,0
+ACU.US,D,20101012,000000,7.92351,7.92351,7.77605,7.88462,1811.7344274734,0
+ACU.US,D,20101013,000000,7.76072,7.7995,7.73775,7.7995,1811.7344274734,0
+ACU.US,D,20101015,000000,7.72973,7.72973,7.65264,7.70678,1002.3650597064,0
+ACU.US,D,20101018,000000,7.80693,8.00071,7.7995,7.94647,2794.9009628508,0
+ACU.US,D,20101020,000000,7.86146,8.039,7.85324,7.9538,1721.8044977215,0
+ACU.US,D,20101021,000000,8.039,8.22446,7.72973,7.72973,4311.5843848461,0
+ACU.US,D,20101022,000000,7.86888,7.96201,7.80693,7.80693,2679.7098168764,0
+ACU.US,D,20101025,000000,7.94647,7.94647,7.94647,7.94647,148.53595138795,0
+ACU.US,D,20101026,000000,7.65264,7.72973,7.57525,7.70678,24236.621292458,0
+ACU.US,D,20101027,000000,7.70678,7.72973,7.46707,7.64473,13107.539873499,0
+ACU.US,D,20101028,000000,7.68342,7.68342,7.46707,7.49806,5821.1946662991,0
+ACU.US,D,20101029,000000,7.48242,7.57723,7.41155,7.57723,7642.0231316126,0
+ACU.US,D,20101101,000000,7.53665,7.92351,7.53665,7.65264,9184.9782184792,0
+ACU.US,D,20101102,000000,7.69856,7.69856,7.69856,7.69856,6921.5732449486,0
+ACU.US,D,20101103,000000,7.76843,7.76843,7.57525,7.57525,774.00366505556,0
+ACU.US,D,20101104,000000,7.57525,7.76843,7.57525,7.61385,5172.4866337068,0
+ACU.US,D,20101105,000000,7.62176,7.76843,7.61385,7.76843,1616.7178382362,0
+ACU.US,D,20101108,000000,7.61385,7.68342,7.41275,7.48984,3824.5481360774,0
+ACU.US,D,20101109,000000,7.48232,7.48232,7.38187,7.38187,3753.8167306546,0
+ACU.US,D,20101110,000000,7.40512,7.72973,7.38187,7.72973,7373.2437910058,0
+ACU.US,D,20101111,000000,7.71459,7.72202,7.56753,7.56753,4140.8185631824,0
+ACU.US,D,20101112,000000,7.43581,7.53665,7.34317,7.44372,1974.4166599459,0
+ACU.US,D,20101115,000000,7.44372,7.44372,7.38187,7.38187,800.2753299269,0
+ACU.US,D,20101116,000000,7.38978,7.49806,7.38978,7.49806,1684.4178977123,0
+ACU.US,D,20101119,000000,7.42027,7.42027,7.42027,7.42027,449.64964875943,0
+ACU.US,D,20101123,000000,7.53665,7.66798,7.53665,7.66798,1421.7012489989,0
+ACU.US,D,20101124,000000,7.53665,7.65264,7.53665,7.60603,2713.0546222901,0
+ACU.US,D,20101126,000000,7.60603,7.60603,7.60603,7.60603,166.7240270681,0
+ACU.US,D,20101129,000000,7.55189,7.65264,7.38187,7.42027,7730.9426127156,0
+ACU.US,D,20101130,000000,7.46717,7.46717,7.3504,7.45946,7021.6076611895,0
+ACU.US,D,20101201,000000,7.53665,7.56753,7.43581,7.43581,2836.3293574556,0
+ACU.US,D,20101202,000000,7.53665,7.53665,7.53665,7.53665,143.48370814346,0
+ACU.US,D,20101206,000000,7.53665,7.53665,7.38187,7.42027,5413.9838607934,0
+ACU.US,D,20101207,000000,7.34317,7.57525,7.34317,7.57525,18805.459804634,0
+ACU.US,D,20101208,000000,7.46707,7.46707,7.45926,7.45926,4398.4829686513,0
+ACU.US,D,20101209,000000,7.61385,7.65264,7.53665,7.65264,1422.7116976478,0
+ACU.US,D,20101210,000000,7.4746,7.53665,7.38187,7.53665,10499.571910695,0
+ACU.US,D,20101213,000000,7.58278,7.58278,7.53665,7.55189,4647.0533362801,0
+ACU.US,D,20101214,000000,7.49806,7.57525,7.41275,7.57525,5166.4239418135,0
+ACU.US,D,20101215,000000,7.65264,7.65264,7.52091,7.52091,713.37674612171,0
+ACU.US,D,20101216,000000,7.45926,7.4746,7.45926,7.45926,872.01718399863,0
+ACU.US,D,20101217,000000,7.46707,7.48232,7.34317,7.35881,26097.867703728,0
+ACU.US,D,20101220,000000,7.35881,7.39741,7.35881,7.35881,3830.6108279708,0
+ACU.US,D,20101221,000000,7.49806,7.53665,7.26628,7.45145,35887.094214247,0
+ACU.US,D,20101222,000000,7.52894,7.52894,7.42027,7.42027,4249.9470172633,0
+ACU.US,D,20101223,000000,7.59079,7.76843,7.3122,7.3122,15004.15198748,0
+ACU.US,D,20101227,000000,7.30507,7.42027,7.30507,7.38187,1940.0614058834,0
+ACU.US,D,20101228,000000,7.34317,7.6756,7.32793,7.34317,18453.823674817,0
+ACU.US,D,20101229,000000,7.37365,7.41255,7.35802,7.38929,2716.0859682368,0
+ACU.US,D,20101230,000000,7.40492,7.53022,7.37365,7.38157,44598.172016394,0
+ACU.US,D,20101231,000000,7.3404,7.42769,7.3404,7.35653,10838.072208076,0
+ACU.US,D,20110103,000000,7.43581,7.53665,7.43581,7.49806,3105.1086980623,0
+ACU.US,D,20110104,000000,7.57525,7.72973,7.57525,7.64473,11674.723689363,0
+ACU.US,D,20110105,000000,7.56753,7.8766,7.56753,7.68342,3570.9255252041,0
+ACU.US,D,20110106,000000,7.66798,7.72973,7.6372,7.6372,7613.7305694434,0
+ACU.US,D,20110107,000000,7.59079,7.5985,7.52894,7.55189,5306.8763040102,0
+ACU.US,D,20110110,000000,8.039,8.2402,7.72973,8.16231,125367.37431737,0
+ACU.US,D,20110111,000000,8.23219,8.43388,8.0773,8.31027,182885.14275857,0
+ACU.US,D,20110112,000000,8.27939,8.46445,7.96201,8.00071,33259.927727113,0
+ACU.US,D,20110113,000000,8.15558,8.23219,8.0773,8.12451,5031.0238228612,0
+ACU.US,D,20110114,000000,7.96201,8.0773,7.88462,7.97735,12128.415132718,0
+ACU.US,D,20110118,000000,7.98447,7.98447,7.61385,7.79159,14123.040765642,0
+ACU.US,D,20110119,000000,7.76072,7.7995,7.73775,7.73775,5538.2690446078,0
+ACU.US,D,20110120,000000,7.71459,7.7995,7.6756,7.6756,6147.569579893,0
+ACU.US,D,20110121,000000,7.6756,7.79159,7.6756,7.69114,4132.7349739912,0
+ACU.US,D,20110124,000000,7.80693,7.82217,7.78407,7.81504,4055.940876675,0
+ACU.US,D,20110125,000000,7.69114,7.69114,7.69114,7.69114,721.46033531289,0
+ACU.US,D,20110126,000000,7.65264,7.69114,7.65264,7.69114,520.38105418227,0
+ACU.US,D,20110127,000000,7.69114,7.75279,7.69114,7.72202,502.19297850211,0
+ACU.US,D,20110128,000000,7.60603,7.82217,7.42868,7.71459,13853.250976386,0
+ACU.US,D,20110131,000000,7.67175,7.77417,7.58495,7.76635,5585.760131106,0
+ACU.US,D,20110201,000000,7.69114,7.80693,7.58278,7.75279,3796.2555739083,0
+ACU.US,D,20110202,000000,7.65264,7.89996,7.65264,7.89996,3610.3330225111,0
+ACU.US,D,20110203,000000,7.92351,7.92351,7.84592,7.84592,1025.6053786311,0
+ACU.US,D,20110204,000000,7.8766,7.90728,7.72973,7.90728,1486.3699625284,0
+ACU.US,D,20110207,000000,7.76843,7.84592,7.66798,7.79159,4345.9396389086,0
+ACU.US,D,20110208,000000,7.70678,7.78407,7.69114,7.71459,1136.7547300098,0
+ACU.US,D,20110209,000000,7.72973,7.76843,7.61385,7.66798,1652.0835409476,0
+ACU.US,D,20110210,000000,7.69856,7.72973,7.69856,7.72973,5719.1393527604,0
+ACU.US,D,20110211,000000,7.69114,7.78407,7.69114,7.72973,980.13518943068,0
+ACU.US,D,20110214,000000,7.79159,7.7995,7.71459,7.71459,1600.5506598538,0
+ACU.US,D,20110215,000000,7.82217,7.82217,7.62919,7.69114,907.38288671005,0
+ACU.US,D,20110216,000000,7.69856,7.76843,7.62919,7.65264,7678.3992829729,0
+ACU.US,D,20110217,000000,7.62919,7.65264,7.62176,7.65264,1764.2433409752,0
+ACU.US,D,20110218,000000,7.66798,7.76843,7.65264,7.70678,5632.2407689552,0
+ACU.US,D,20110222,000000,7.76843,7.76843,7.69114,7.75279,1605.6029030983,0
+ACU.US,D,20110223,000000,7.72973,7.76843,7.72973,7.72973,1153.9323570411,0
+ACU.US,D,20110224,000000,7.74527,7.84592,7.74527,7.84592,2094.6600491647,0
+ACU.US,D,20110225,000000,7.72973,7.79159,7.72973,7.79159,392.05407577227,0
+ACU.US,D,20110228,000000,7.76497,7.76497,7.76497,7.76497,251.6017135755,0
+ACU.US,D,20110301,000000,7.77071,7.84048,7.74696,7.84048,905.36198941225,0
+ACU.US,D,20110302,000000,7.64591,7.82514,7.63829,7.73142,2032.0122329331,0
+ACU.US,D,20110303,000000,7.42868,7.65402,7.42017,7.52161,43782.739956733,0
+ACU.US,D,20110304,000000,7.57525,7.58278,7.4746,7.53665,9021.2855373578,0
+ACU.US,D,20110307,000000,7.53665,7.53665,7.45926,7.53665,5703.982623027,0
+ACU.US,D,20110308,000000,7.50538,7.53665,7.49806,7.49806,7996.6906073756,0
+ACU.US,D,20110309,000000,7.45926,7.52894,7.42868,7.4746,9928.6684240679,0
+ACU.US,D,20110310,000000,7.42868,7.48271,7.34258,7.34258,5292.7300229257,0
+ACU.US,D,20110311,000000,7.34258,7.40492,7.32704,7.33506,7052.9315693053,0
+ACU.US,D,20110315,000000,7.32031,7.33576,7.23501,7.26628,3571.935973853,0
+ACU.US,D,20110316,000000,7.33576,7.33576,6.9954,6.9954,6329.4503366946,0
+ACU.US,D,20110317,000000,7.03935,7.2261,7.03935,7.14801,9652.8159429188,0
+ACU.US,D,20110318,000000,7.13258,7.27241,6.94623,7.27241,14562.585927912,0
+ACU.US,D,20110321,000000,7.28835,7.49845,6.58044,7.0628,20345.383545554,0
+ACU.US,D,20110322,000000,7.07063,7.10941,7.07063,7.09388,5047.1910012435,0
+ACU.US,D,20110323,000000,7.09585,7.09585,7.09585,7.09585,143.48370814346,0
+ACU.US,D,20110324,000000,7.11149,7.26628,7.09585,7.11149,9526.5098618066,0
+ACU.US,D,20110325,000000,7.10941,7.10941,6.95364,7.03173,3702.2838495608,0
+ACU.US,D,20110328,000000,7.13258,7.13258,7.12515,7.12515,1253.9667732819,0
+ACU.US,D,20110329,000000,7.12515,7.31992,7.12515,7.31992,2279.572151913,0
+ACU.US,D,20110330,000000,7.30418,7.39721,7.26509,7.34258,1856.1941680249,0
+ACU.US,D,20110331,000000,7.43452,7.49845,7.3791,7.46649,1821.8389139624,0
+ACU.US,D,20110401,000000,7.49845,7.52952,7.43581,7.43581,2835.3189088067,0
+ACU.US,D,20110404,000000,7.73142,7.73142,7.3115,7.44382,5164.4030445157,0
+ACU.US,D,20110405,000000,7.46717,7.49024,7.42868,7.49024,459.75413524841,0
+ACU.US,D,20110406,000000,7.49024,7.49024,7.46717,7.46717,937.69634617698,0
+ACU.US,D,20110407,000000,7.49845,7.49845,7.42868,7.4749,1852.1523734293,0
+ACU.US,D,20110408,000000,7.48271,7.48271,7.48271,7.48271,249.58081627771,0
+ACU.US,D,20110411,000000,7.42868,7.43581,7.3115,7.3115,1542.9550868666,0
+ACU.US,D,20110412,000000,7.3115,7.34258,7.30418,7.34258,516.33925958668,0
+ACU.US,D,20110413,000000,7.38949,7.38949,7.23381,7.23381,940.72769212367,0
+ACU.US,D,20110414,000000,7.26509,7.3115,7.17176,7.19492,6431.5056502333,0
+ACU.US,D,20110415,000000,7.2261,7.73963,7.2261,7.2261,7026.6599044339,0
+ACU.US,D,20110418,000000,7.32704,7.44382,7.3115,7.3115,1908.7374977676,0
+ACU.US,D,20110419,000000,7.30418,7.30418,7.23381,7.23381,516.33925958668,0
+ACU.US,D,20110420,000000,7.23381,7.3504,7.23381,7.3504,1121.5980002763,0
+ACU.US,D,20110421,000000,7.23381,7.28835,7.17909,7.24144,9514.3844780198,0
+ACU.US,D,20110425,000000,7.24144,7.24965,7.15623,7.15623,6336.5234772369,0
+ACU.US,D,20110426,000000,7.16405,7.23381,7.03935,7.15623,6225.3741258581,0
+ACU.US,D,20110427,000000,7.23381,7.23381,7.19492,7.23381,2550.3723898176,0
+ACU.US,D,20110428,000000,7.3115,7.36623,7.16405,7.31992,3001.0324872259,0
+ACU.US,D,20110429,000000,7.31537,7.38701,7.23589,7.33179,7590.4902505188,0
+ACU.US,D,20110502,000000,7.37385,7.38177,7.27241,7.27241,19611.797826453,0
+ACU.US,D,20110503,000000,7.3504,7.38177,7.27241,7.27241,2573.6127087422,0
+ACU.US,D,20110504,000000,7.23381,7.3504,7.23381,7.23381,8229.0937966221,0
+ACU.US,D,20110505,000000,7.30418,7.32704,7.23381,7.32704,14526.209776552,0
+ACU.US,D,20110509,000000,7.38949,7.38949,7.3115,7.33506,11596.919143398,0
+ACU.US,D,20110510,000000,7.40492,7.48271,7.38949,7.42868,4264.0932983479,0
+ACU.US,D,20110511,000000,7.49845,7.49845,7.38949,7.42017,1929.9569193944,0
+ACU.US,D,20110512,000000,7.38949,7.46717,7.3115,7.3504,3498.1732224835,0
+ACU.US,D,20110513,000000,7.32704,7.32704,7.3115,7.3115,1192.3294056992,0
+ACU.US,D,20110516,000000,7.33506,7.34258,7.33506,7.34258,1130.6920381164,0
+ACU.US,D,20110517,000000,7.38949,7.41255,7.38949,7.41255,1603.5820058005,0
+ACU.US,D,20110518,000000,7.3504,7.42017,7.3504,7.42017,901.32019481666,0
+ACU.US,D,20110519,000000,7.42868,7.49845,7.38949,7.45946,3211.2058061966,0
+ACU.US,D,20110520,000000,7.41255,7.48271,7.41255,7.45145,4452.0367470428,0
+ACU.US,D,20110524,000000,7.35831,7.35831,7.33506,7.33506,1413.6176598077,0
+ACU.US,D,20110525,000000,7.3115,7.34258,7.23381,7.3115,7100.4226558035,0
+ACU.US,D,20110526,000000,7.3115,7.42868,7.3115,7.42868,6660.877493533,0
+ACU.US,D,20110527,000000,7.45145,7.54516,7.38949,7.54516,9103.1318779185,0
+ACU.US,D,20110531,000000,7.48994,7.54576,7.38781,7.38781,6780.1104341029,0
+ACU.US,D,20110601,000000,7.41255,7.42017,7.38949,7.42017,1840.0269896425,0
+ACU.US,D,20110602,000000,7.39721,7.39721,7.24144,7.24144,2312.9169573266,0
+ACU.US,D,20110603,000000,7.23381,7.29596,7.23381,7.23381,7595.5424937633,0
+ACU.US,D,20110606,000000,7.23381,7.33506,7.23381,7.23381,3918.5198604249,0
+ACU.US,D,20110607,000000,7.23273,7.27964,7.23273,7.27172,2442.2543843855,0
+ACU.US,D,20110608,000000,7.24054,7.2639,7.22481,7.23273,5141.162725591,0
+ACU.US,D,20110609,000000,7.2639,7.27172,7.23273,7.27172,1874.3822437051,0
+ACU.US,D,20110610,000000,7.24866,7.27172,7.23273,7.24054,16969.474609587,0
+ACU.US,D,20110613,000000,7.23381,7.38949,7.23381,7.38949,5150.2567634311,0
+ACU.US,D,20110614,000000,7.3115,7.38949,7.28072,7.3115,3756.8480766013,0
+ACU.US,D,20110615,000000,7.3115,7.3115,7.3115,7.3115,367.80330819873,0
+ACU.US,D,20110616,000000,7.31072,7.38929,7.31072,7.31072,9171.8423860436,0
+ACU.US,D,20110617,000000,7.38929,7.38929,7.38929,7.38929,152.57774598354,0
+ACU.US,D,20110620,000000,7.3504,7.3504,7.23381,7.23381,5273.5314985966,0
+ACU.US,D,20110621,000000,7.31072,7.31072,7.25608,7.25608,768.95142181108,0
+ACU.US,D,20110622,000000,7.23273,7.23273,7.23273,7.23273,1670.2716166277,0
+ACU.US,D,20110623,000000,7.23273,7.30359,7.23273,7.23273,901.32019481666,0
+ACU.US,D,20110624,000000,7.24866,7.24866,7.11506,7.11506,25047.001108874,0
+ACU.US,D,20110627,000000,7.20917,7.3501,7.19363,7.27964,2304.8333681354,0
+ACU.US,D,20110628,000000,7.3501,7.46757,7.31072,7.39711,11977.858284032,0
+ACU.US,D,20110629,000000,7.47539,7.55358,7.31913,7.41255,5550.3944283945,0
+ACU.US,D,20110630,000000,7.48994,7.48994,7.42709,7.42709,572.92438392494,0
+ACU.US,D,20110705,000000,7.48331,7.58495,7.48331,7.58495,1599.5402112049,0
+ACU.US,D,20110706,000000,7.44402,7.44402,7.436,7.436,1597.5193139071,0
+ACU.US,D,20110707,000000,7.49083,7.58495,7.45986,7.58495,3456.7448278787,0
+ACU.US,D,20110708,000000,7.56189,7.60078,7.56189,7.60078,388.01228117668,0
+ACU.US,D,20110711,000000,7.56932,7.65551,7.56189,7.60078,4882.4878714732,0
+ACU.US,D,20110712,000000,7.57733,7.62414,7.57733,7.60078,2326.0527897623,0
+ACU.US,D,20110713,000000,7.65551,7.77278,7.65551,7.77278,2825.2144223177,0
+ACU.US,D,20110714,000000,7.7335,7.75715,7.6945,7.6945,17834.418653043,0
+ACU.US,D,20110715,000000,7.53784,7.65551,7.53784,7.65551,3519.3926441104,0
+ACU.US,D,20110718,000000,7.67856,7.67856,7.51428,7.51428,4087.2647847908,0
+ACU.US,D,20110719,000000,7.51428,7.63205,7.47539,7.57733,41306.130318285,0
+ACU.US,D,20110720,000000,7.70242,7.82781,7.54605,7.78832,59770.058479591,0
+ACU.US,D,20110721,000000,7.81188,7.98358,7.81188,7.91371,27209.361217515,0
+ACU.US,D,20110722,000000,8.00714,8.039,7.89015,7.98358,22439.033146069,0
+ACU.US,D,20110725,000000,7.99229,7.99229,7.87432,7.89015,1589.4357247159,0
+ACU.US,D,20110726,000000,7.90797,8.06563,7.89213,7.924,8866.6868940765,0
+ACU.US,D,20110727,000000,7.92173,7.99971,7.89015,7.99971,2043.127168071,0
+ACU.US,D,20110728,000000,7.89015,8.00714,7.89015,7.94539,3117.2340818491,0
+ACU.US,D,20110729,000000,8.17607,8.17607,7.90797,7.90797,3626.5002008935,0
+ACU.US,D,20110801,000000,8.06216,8.06216,7.89015,7.91371,1500.5162436129,0
+ACU.US,D,20110802,000000,8.0109,8.01792,7.87669,7.89213,10554.136137735,0
+ACU.US,D,20110803,000000,7.87432,7.87432,7.82781,7.83543,2043.127168071,0
+ACU.US,D,20110804,000000,7.83543,7.83543,7.49083,7.72597,11568.626581228,0
+ACU.US,D,20110805,000000,7.70994,7.81188,7.70994,7.81188,3386.0134224559,0
+ACU.US,D,20110808,000000,7.72597,7.74181,7.436,7.436,8241.2191804089,0
+ACU.US,D,20110809,000000,7.436,7.47539,7.20136,7.20136,8881.8436238099,0
+ACU.US,D,20110810,000000,7.16998,7.28755,7.16998,7.28755,895.25750292328,0
+ACU.US,D,20110811,000000,7.29538,7.436,7.1778,7.436,4136.7767685868,0
+ACU.US,D,20110812,000000,7.436,7.436,7.35802,7.35802,2631.2082817294,0
+ACU.US,D,20110815,000000,7.56932,7.66313,7.436,7.44402,6704.3267854356,0
+ACU.US,D,20110816,000000,7.51428,7.81188,7.51428,7.75715,1519.714767942,0
+ACU.US,D,20110817,000000,7.87432,7.96844,7.58495,7.90569,34561.385586894,0
+ACU.US,D,20110818,000000,7.82781,7.82781,7.82781,7.82781,606.26918933856,0
+ACU.US,D,20110819,000000,7.85117,8.00714,7.71796,7.71796,2673.6471249831,0
+ACU.US,D,20110822,000000,7.7335,8.02278,7.7335,8.02278,1978.4584545415,0
+ACU.US,D,20110824,000000,7.94539,7.94539,7.90569,7.90569,1917.8315356077,0
+ACU.US,D,20110825,000000,8.02278,8.02278,7.92935,7.92935,1334.8026651937,0
+ACU.US,D,20110826,000000,7.85898,7.90569,7.85898,7.90569,1682.3970004145,0
+ACU.US,D,20110829,000000,7.81188,7.85898,7.81188,7.85898,248.57036762881,0
+ACU.US,D,20110830,000000,7.81188,7.92935,7.81188,7.92935,895.25750292328,0
+ACU.US,D,20110831,000000,7.82385,7.97477,7.82385,7.92707,3003.0533845237,0
+ACU.US,D,20110901,000000,7.87432,7.87432,7.85898,7.85898,937.69634617698,0
+ACU.US,D,20110906,000000,7.7426,7.7426,7.62434,7.62434,2043.127168071,0
+ACU.US,D,20110907,000000,7.7426,7.7426,7.52191,7.57723,1519.714767942,0
+ACU.US,D,20110908,000000,7.68767,7.68767,7.57723,7.63235,639.61399475218,0
+ACU.US,D,20110909,000000,7.64779,7.64779,7.57723,7.62434,3740.6808982189,0
+ACU.US,D,20110912,000000,7.74913,7.74913,7.74913,7.74913,248.57036762881,0
+ACU.US,D,20110914,000000,7.85117,7.98358,7.85117,7.87432,895.25750292328,0
+ACU.US,D,20110915,000000,7.94539,7.98358,7.86661,7.98358,572.92438392494,0
+ACU.US,D,20110916,000000,7.87669,7.87669,7.64779,7.67175,8248.2923209511,0
+ACU.US,D,20110919,000000,7.68698,7.70242,7.68698,7.70242,388.01228117668,0
+ACU.US,D,20110922,000000,7.52992,7.52992,7.04866,7.43492,2044.1376167199,0
+ACU.US,D,20110923,000000,7.45095,7.45095,7.21442,7.43492,9504.2799915309,0
+ACU.US,D,20110926,000000,7.43492,7.43492,7.43492,7.43492,572.92438392494,0
+ACU.US,D,20110927,000000,7.45866,7.48994,7.43492,7.43492,6589.1356394613,0
+ACU.US,D,20110928,000000,7.43492,7.79,7.43492,7.58495,11407.965246054,0
+ACU.US,D,20111003,000000,7.71103,7.71103,7.71103,7.71103,140.45236219677,0
+ACU.US,D,20111004,000000,7.67175,7.67175,7.67175,7.67175,140.45236219677,0
+ACU.US,D,20111005,000000,7.55328,7.55328,7.38781,7.41155,6114.2247744794,0
+ACU.US,D,20111006,000000,7.52992,7.52992,7.41155,7.41155,408.22125415463,0
+ACU.US,D,20111007,000000,7.48994,7.6086,7.37197,7.37197,761.87828126879,0
+ACU.US,D,20111010,000000,7.4745,7.4745,6.71771,7.17503,12855.938159924,0
+ACU.US,D,20111011,000000,8.68881,8.68881,7.13564,7.23778,1841.0374382914,0
+ACU.US,D,20111012,000000,7.11991,7.7426,7.09605,7.18265,5502.9033418964,0
+ACU.US,D,20111013,000000,7.25351,7.26974,7.1594,7.26974,546.6527190536,0
+ACU.US,D,20111014,000000,7.55328,7.55328,7.35653,7.35653,2408.9095789719,0
+ACU.US,D,20111017,000000,7.45866,7.71103,7.3404,7.65621,4216.6022118497,0
+ACU.US,D,20111018,000000,7.53764,7.55328,7.30121,7.30121,1395.4295841276,0
+ACU.US,D,20111019,000000,7.17503,7.28538,7.17503,7.28538,1821.8389139624,0
+ACU.US,D,20111020,000000,7.25351,7.25351,7.16671,7.16671,2985.8757574924,0
+ACU.US,D,20111021,000000,7.40354,7.52191,7.37197,7.42769,5532.2063527144,0
+ACU.US,D,20111024,000000,7.43492,7.55328,7.33278,7.42769,838.67237858501,0
+ACU.US,D,20111025,000000,7.68767,7.68767,7.51389,7.64779,2263.4049735306,0
+ACU.US,D,20111026,000000,7.6086,7.6086,7.4745,7.48994,889.19481102989,0
+ACU.US,D,20111027,000000,7.41155,7.84523,7.18265,7.2931,14210.949798096,0
+ACU.US,D,20111028,000000,7.18265,7.41155,7.18265,7.41155,633.5513028588,0
+ACU.US,D,20111031,000000,7.45193,7.45193,7.3881,7.39622,4297.4381037615,0
+ACU.US,D,20111101,000000,7.34832,7.34832,7.33278,7.33278,633.5513028588,0
+ACU.US,D,20111102,000000,7.33278,7.33278,7.32447,7.32447,540.59002716022,0
+ACU.US,D,20111103,000000,7.31695,7.31695,7.30874,7.30874,633.5513028588,0
+ACU.US,D,20111104,000000,7.30754,7.32358,7.30754,7.30754,1013.4799948443,0
+ACU.US,D,20111107,000000,7.30874,7.30874,7.30874,7.30874,445.60785416384,0
+ACU.US,D,20111108,000000,7.30874,7.48994,7.26183,7.48994,4847.1221687618,0
+ACU.US,D,20111109,000000,7.37197,7.48242,7.37197,7.37197,811.39026506478,0
+ACU.US,D,20111110,000000,7.48994,7.48994,7.48994,7.48994,633.5513028588,0
+ACU.US,D,20111111,000000,7.48242,7.48994,7.48242,7.48994,509.26611904439,0
+ACU.US,D,20111115,000000,7.43492,7.43492,7.42769,7.42769,2020.8972977952,0
+ACU.US,D,20111116,000000,7.48994,7.48994,7.44293,7.44293,12056.673278646,0
+ACU.US,D,20111118,000000,7.48994,7.48994,7.41155,7.45095,4311.5843848461,0
+ACU.US,D,20111121,000000,7.42769,7.48994,7.42769,7.46669,4160.0170875114,0
+ACU.US,D,20111123,000000,7.45095,7.4745,7.41898,7.41898,3781.0988441748,0
+ACU.US,D,20111128,000000,7.41155,7.52992,7.41155,7.52992,1265.0817084198,0
+ACU.US,D,20111129,000000,7.41898,7.64779,7.33278,7.64779,6662.8983908308,0
+ACU.US,D,20111130,000000,7.62008,7.68371,7.47608,7.57188,13335.901268151,0
+ACU.US,D,20111201,000000,7.64779,7.65621,7.52992,7.54576,4311.5843848461,0
+ACU.US,D,20111202,000000,7.42769,7.48242,7.42769,7.43492,1141.8069732543,0
+ACU.US,D,20111205,000000,7.33278,7.64779,7.33278,7.45095,3005.0742818215,0
+ACU.US,D,20111206,000000,7.45847,7.53784,7.37099,7.48994,1135.7442813609,0
+ACU.US,D,20111207,000000,7.50607,7.50607,7.48994,7.49845,569.89303797825,0
+ACU.US,D,20111208,000000,7.56219,7.57782,7.56219,7.5698,1530.8297030799,0
+ACU.US,D,20111209,000000,7.58495,7.68767,7.58495,7.67175,1225.6742111128,0
+ACU.US,D,20111212,000000,7.68767,7.68767,7.4745,7.53764,16703.726614927,0
+ACU.US,D,20111213,000000,8.60241,8.60241,7.48994,7.48994,7529.8633315849,0
+ACU.US,D,20111214,000000,7.41155,7.41155,7.33278,7.41155,4389.3889308112,0
+ACU.US,D,20111215,000000,7.30121,7.36406,7.21442,7.30874,1395.4295841276,0
+ACU.US,D,20111216,000000,7.41868,7.64116,7.41868,7.52221,5078.5149093594,0
+ACU.US,D,20111219,000000,7.55328,7.56169,7.2931,7.42769,12176.916667865,0
+ACU.US,D,20111220,000000,7.55328,7.55328,7.43492,7.45095,1521.7356652398,0
+ACU.US,D,20111221,000000,7.41898,7.63235,7.40354,7.48994,2641.3127682183,0
+ACU.US,D,20111222,000000,7.48232,7.55387,7.40275,7.48994,3064.6907521064,0
+ACU.US,D,20111227,000000,7.44254,7.44254,7.42709,7.42709,759.857383971,0
+ACU.US,D,20111228,000000,7.48994,7.50607,7.42709,7.48994,4278.2395794325,0
+ACU.US,D,20111229,000000,7.45065,7.45065,7.22848,7.41107,6972.0956773935,0
+ACU.US,D,20111230,000000,7.40354,7.50597,7.40354,7.48994,2536.226108733,0
+ACU.US,D,20120103,000000,7.46649,7.68906,7.46649,7.48994,5834.3304987348,0
+ACU.US,D,20120104,000000,7.49845,7.54615,7.48994,7.48994,1435.8475300835,0
+ACU.US,D,20120105,000000,7.58554,7.58554,7.58554,7.58554,139.44191354787,0
+ACU.US,D,20120110,000000,7.57782,7.57782,7.57782,7.57782,628.49905961431,0
+ACU.US,D,20120111,000000,7.61741,7.74448,7.54615,7.74448,47038.405503481,0
+ACU.US,D,20120112,000000,7.71261,7.74448,7.62532,7.74448,5390.7435418687,0
+ACU.US,D,20120113,000000,7.69678,7.7049,7.67303,7.7049,382.96003793219,0
+ACU.US,D,20120117,000000,7.62532,7.64116,7.62532,7.62532,382.96003793219,0
+ACU.US,D,20120118,000000,7.74448,8.99927,7.72875,7.74448,6286.001044792,0
+ACU.US,D,20120119,000000,7.86393,7.86393,7.74448,7.86393,15373.976192978,0
+ACU.US,D,20120120,000000,7.62532,7.74448,7.62532,7.74448,1317.6250381625,0
+ACU.US,D,20120123,000000,7.73666,7.77615,7.73666,7.77615,1006.406854302,0
+ACU.US,D,20120124,000000,7.77615,7.77615,7.74448,7.74448,1637.937259863,0
+ACU.US,D,20120125,000000,7.74448,9.16603,7.74448,7.74448,1337.8340111404,0
+ACU.US,D,20120126,000000,7.82385,7.86393,7.82385,7.86393,4224.6858010409,0
+ACU.US,D,20120127,000000,7.84751,7.97477,7.84751,7.96686,10050.932710584,0
+ACU.US,D,20120130,000000,7.95053,7.95053,7.83197,7.83197,785.11860019344,0
+ACU.US,D,20120131,000000,7.93984,7.93984,7.93984,7.93984,273.83158385125,0
+ACU.US,D,20120201,000000,7.9433,7.98289,7.9433,7.98289,4026.637865857,0
+ACU.US,D,20120202,000000,7.9433,7.95053,7.83978,7.9433,1050.8665948535,0
+ACU.US,D,20120203,000000,7.9433,7.98289,7.87947,7.98289,7395.4736612816,0
+ACU.US,D,20120206,000000,7.86393,7.98289,7.54615,7.78436,8143.2056614658,0
+ACU.US,D,20120207,000000,7.82385,7.90342,7.78436,7.90342,1887.5180761407,0
+ACU.US,D,20120208,000000,7.93509,7.93509,7.91935,7.93509,1028.6367245778,0
+ACU.US,D,20120209,000000,7.93509,7.93509,7.91935,7.93509,881.11122183871,0
+ACU.US,D,20120210,000000,7.93509,7.98289,7.93509,7.98289,1318.6354868114,0
+ACU.US,D,20120214,000000,7.82385,7.91935,7.78436,7.90342,3594.1658441288,0
+ACU.US,D,20120215,000000,7.98289,7.98289,7.9433,7.9433,1313.5832435669,0
+ACU.US,D,20120216,000000,7.95913,7.95913,7.93509,7.95913,787.13949749123,0
+ACU.US,D,20120221,000000,7.93509,7.9433,7.74448,7.80801,2542.2888006264,0
+ACU.US,D,20120222,000000,7.92707,7.96686,7.92707,7.96686,901.32019481666,0
+ACU.US,D,20120223,000000,7.95913,7.95913,7.9433,7.9433,681.04238935699,0
+ACU.US,D,20120224,000000,7.9433,7.9433,7.86393,7.86393,6532.550515123,0
+ACU.US,D,20120227,000000,7.9433,8.14173,7.9433,7.99902,10471.279348526,0
+ACU.US,D,20120228,000000,7.98289,7.99902,7.9433,7.9433,3486.0478386967,0
+ACU.US,D,20120301,000000,8.10224,8.14173,8.02198,8.02198,2957.5831953233,0
+ACU.US,D,20120302,000000,8.14015,8.14015,7.98774,7.98774,1548.0073301111,0
+ACU.US,D,20120305,000000,7.9433,8.00624,7.9433,8.00624,3698.2420549652,0
+ACU.US,D,20120306,000000,7.99586,7.99586,7.93984,7.93984,2416.9931681631,0
+ACU.US,D,20120308,000000,7.93984,7.94785,7.75596,7.94785,11609.044527184,0
+ACU.US,D,20120309,000000,7.85997,8.0196,7.8282,7.85997,9766.9966402442,0
+ACU.US,D,20120312,000000,7.74448,7.98289,7.74448,7.74448,1133.7233840631,0
+ACU.US,D,20120313,000000,7.82385,8.02198,7.78436,7.95913,3460.7866224743,0
+ACU.US,D,20120314,000000,7.8956,7.93509,7.77615,7.86393,1887.5180761407,0
+ACU.US,D,20120315,000000,7.8956,7.93509,7.87947,7.91124,1701.5955247436,0
+ACU.US,D,20120316,000000,7.93984,8.0589,7.93984,8.0589,2363.4393897715,0
+ACU.US,D,20120319,000000,8.10224,8.10224,7.9433,7.98289,3380.9611792114,0
+ACU.US,D,20120320,000000,8.01495,8.10224,7.87947,8.10224,1535.8819463244,0
+ACU.US,D,20120321,000000,8.10224,8.10224,7.95913,8.03821,994.28147051524,0
+ACU.US,D,20120322,000000,7.95913,7.95913,7.9433,7.9433,382.96003793219,0
+ACU.US,D,20120323,000000,8.00377,8.09977,7.85997,7.93984,18164.835361232,0
+ACU.US,D,20120326,000000,8.09977,8.54006,8.09977,8.33907,14776.801041479,0
+ACU.US,D,20120327,000000,8.28444,8.35559,8.14806,8.35559,1128.6711408186,0
+ACU.US,D,20120328,000000,8.24357,8.24357,7.97992,8.0589,6546.6967962076,0
+ACU.US,D,20120329,000000,8.0589,8.53126,8.02723,8.33907,13595.586570917,0
+ACU.US,D,20120330,000000,8.31651,8.43635,8.31651,8.43635,1831.9434004514,0
+ACU.US,D,20120402,000000,8.31651,8.44417,8.3079,8.31651,2640.3023195694,0
+ACU.US,D,20120405,000000,8.2113,8.25911,8.2113,8.25911,502.19297850211,0
+ACU.US,D,20120409,000000,8.20378,8.2113,8.19497,8.19497,2950.510054781,0
+ACU.US,D,20120410,000000,8.2113,8.58797,7.99586,8.15638,14383.736517058,0
+ACU.US,D,20120411,000000,8.06751,8.58797,7.97992,8.55492,22250.079248725,0
+ACU.US,D,20120412,000000,8.61865,8.61865,8.15638,8.39607,8004.7741965668,0
+ACU.US,D,20120413,000000,8.37113,8.4036,8.31651,8.4036,1873.3717950562,0
+ACU.US,D,20120416,000000,8.6041,9.05954,8.6041,8.66605,7064.0465044432,0
+ACU.US,D,20120417,000000,8.9394,9.08141,8.81668,8.81668,7104.4644503991,0
+ACU.US,D,20120418,000000,8.81668,8.88338,8.4602,8.64883,8981.8780400508,0
+ACU.US,D,20120419,000000,8.62617,8.82588,8.47436,8.47436,3122.2863250936,0
+ACU.US,D,20120420,000000,8.64062,8.99452,8.63359,8.64883,10080.235721402,0
+ACU.US,D,20120423,000000,8.64883,8.83311,8.48237,8.79273,2799.9532060953,0
+ACU.US,D,20120424,000000,8.79273,8.79273,8.59578,8.59578,2874.7264061137,0
+ACU.US,D,20120425,000000,8.6041,8.6041,8.6041,8.6041,754.80514072651,0
+ACU.US,D,20120426,000000,8.69989,8.74166,8.57995,8.74166,6034.3993312165,0
+ACU.US,D,20120427,000000,8.55492,8.55492,8.52374,8.52374,502.19297850211,0
+ACU.US,D,20120430,000000,8.54006,8.70801,8.43635,8.43635,1146.8592164988,0
+ACU.US,D,20120501,000000,8.69148,8.69148,8.61865,8.63359,6456.7668664557,0
+ACU.US,D,20120502,000000,8.63359,8.65803,8.63359,8.65803,1487.3804111773,0
+ACU.US,D,20120503,000000,8.42062,8.63359,8.09977,8.59578,10617.794402616,0
+ACU.US,D,20120504,000000,8.63359,8.69989,8.43635,8.67506,1915.8106383099,0
+ACU.US,D,20120507,000000,8.75819,8.75819,8.69989,8.75819,6003.0754231007,0
+ACU.US,D,20120508,000000,8.59578,8.65803,8.59578,8.65803,2076.4719734846,0
+ACU.US,D,20120509,000000,8.66605,8.71623,8.64062,8.67506,6631.574482715,0
+ACU.US,D,20120510,000000,8.68357,8.79273,8.63359,8.79273,2375.5647735583,0
+ACU.US,D,20120511,000000,8.67506,8.67506,8.67506,8.67506,573.93483257384,0
+ACU.US,D,20120514,000000,8.64883,8.79273,8.61865,8.63359,3245.5610602591,0
+ACU.US,D,20120515,000000,8.61301,8.79273,8.41181,8.52374,1781.4209680065,0
+ACU.US,D,20120516,000000,8.76699,8.76699,8.56203,8.56203,1377.2415084474,0
+ACU.US,D,20120517,000000,8.42062,8.6041,8.39607,8.39607,6374.920525895,0
+ACU.US,D,20120518,000000,8.39607,8.69148,8.39607,8.39607,13012.557700504,0
+ACU.US,D,20120521,000000,8.64062,8.64062,8.39607,8.41181,4338.8664983663,0
+ACU.US,D,20120522,000000,8.43635,8.67506,8.43635,8.67506,2316.9587519222,0
+ACU.US,D,20120523,000000,8.61301,8.61301,8.39607,8.44417,3448.6612386875,0
+ACU.US,D,20120524,000000,8.57995,8.57995,8.16321,8.16321,1513.6520760486,0
+ACU.US,D,20120525,000000,8.28444,8.52374,8.28444,8.52374,1177.1726759657,0
+ACU.US,D,20120529,000000,8.4984,8.66605,8.31651,8.38687,2183.5795302677,0
+ACU.US,D,20120530,000000,8.54839,8.54839,8.18745,8.18745,1627.832773374,0
+ACU.US,D,20120531,000000,8.3079,8.42962,8.3079,8.42062,2954.5518493766,0
+ACU.US,D,20120601,000000,8.39607,8.39607,8.25911,8.39607,8497.8731372289,0
+ACU.US,D,20120604,000000,8.35559,8.35559,8.27662,8.27662,876.05897859422,0
+ACU.US,D,20120605,000000,8.31719,8.31719,8.07492,8.12451,2174.4854924276,0
+ACU.US,D,20120606,000000,8.19586,8.19586,8.07492,8.07492,876.05897859422,0
+ACU.US,D,20120607,000000,8.07492,8.1729,8.07492,8.09977,623.44681636982,0
+ACU.US,D,20120608,000000,8.09977,8.34075,8.09977,8.1158,11568.626581228,0
+ACU.US,D,20120611,000000,8.1158,8.1158,8.1158,8.1158,1250.9354273352,0
+ACU.US,D,20120612,000000,8.12451,8.16321,8.07492,8.12451,5002.731260692,0
+ACU.US,D,20120613,000000,8.07492,8.09977,8.03574,8.07492,876.05897859422,0
+ACU.US,D,20120614,000000,8.03574,8.03574,7.99586,8.03574,1114.5248597341,0
+ACU.US,D,20120615,000000,7.99586,8.07492,7.85027,8.07492,5993.9813852606,0
+ACU.US,D,20120618,000000,8.09215,8.13203,8.05167,8.05167,777.03501100226,0
+ACU.US,D,20120619,000000,8.13203,8.2113,8.13203,8.2113,749.75289748202,0
+ACU.US,D,20120620,000000,8.17202,8.17202,7.99586,8.05167,8039.1294506293,0
+ACU.US,D,20120621,000000,8.09215,8.09215,8.09215,8.09215,245.53902168212,0
+ACU.US,D,20120622,000000,8.13292,8.13292,8.05167,8.06751,3127.3385683381,0
+ACU.US,D,20120625,000000,8.10798,8.10798,8.06751,8.06751,379.9286919855,0
+ACU.US,D,20120628,000000,8.06751,8.06751,8.02723,8.06751,620.41547042313,0
+ACU.US,D,20120629,000000,8.12451,8.20467,8.12451,8.20467,3519.3926441104,0
+ACU.US,D,20120702,000000,8.22051,8.25356,8.2122,8.2122,2361.4184924737,0
+ACU.US,D,20120703,000000,8.25356,8.25356,8.2122,8.2122,745.71110288643,0
+ACU.US,D,20120705,000000,8.33214,8.33214,8.32412,8.32412,5587.7810284038,0
+ACU.US,D,20120706,000000,8.30117,8.38182,8.27741,8.38182,1738.9821247528,0
+ACU.US,D,20120709,000000,8.42319,8.42319,8.42319,8.42319,136.41056760118,0
+ACU.US,D,20120710,000000,8.43932,8.43932,8.43932,8.43932,136.41056760118,0
+ACU.US,D,20120712,000000,8.38964,8.38964,8.34075,8.37281,745.71110288643,0
+ACU.US,D,20120716,000000,8.38182,8.38182,8.30117,8.30117,1861.2464112694,0
+ACU.US,D,20120717,000000,8.26128,8.26128,8.2122,8.24515,2731.2426979702,0
+ACU.US,D,20120718,000000,8.26128,8.26128,8.26128,8.26128,315.25997845605,0
+ACU.US,D,20120719,000000,8.25356,8.37281,8.25356,8.34946,14907.148917186,0
+ACU.US,D,20120720,000000,8.44773,9.04984,8.44773,8.5275,59382.046198415,0
+ACU.US,D,20120723,000000,8.57441,8.83063,8.42319,8.61577,64053.350302268,0
+ACU.US,D,20120724,000000,8.61577,8.9773,8.57441,8.64437,42486.334340198,0
+ACU.US,D,20120725,000000,8.77046,8.9773,8.55125,8.72128,68673.121525028,0
+ACU.US,D,20120726,000000,8.68723,8.68723,8.53483,8.65358,9475.9874293617,0
+ACU.US,D,20120727,000000,8.53483,8.59143,8.49345,8.49345,2235.1124113615,0
+ACU.US,D,20120730,000000,8.49345,8.57441,8.49345,8.56679,993.27102186635,0
+ACU.US,D,20120731,000000,8.49345,8.96156,8.49345,8.72978,65040.558632241,0
+ACU.US,D,20120802,000000,8.71277,8.74522,8.49345,8.58381,5888.8947257752,0
+ACU.US,D,20120806,000000,8.46268,8.55758,8.45565,8.53483,1738.9821247528,0
+ACU.US,D,20120807,000000,8.7381,8.7381,8.48594,8.69614,1053.8979408002,0
+ACU.US,D,20120808,000000,8.51849,8.8139,8.51849,8.65358,723.48123261068,0
+ACU.US,D,20120809,000000,8.50098,8.50949,8.50098,8.50949,980.13518943068,0
+ACU.US,D,20120810,000000,8.44773,8.6799,8.3649,8.3649,745.71110288643,0
+ACU.US,D,20120813,000000,8.61577,8.65358,8.57441,8.61577,1864.2777572161,0
+ACU.US,D,20120815,000000,8.57441,8.57441,8.45565,8.57441,1678.3552058189,0
+ACU.US,D,20120816,000000,8.49345,8.53483,8.45565,8.53483,935.67544887918,0
+ACU.US,D,20120817,000000,8.53483,8.57441,8.53483,8.56679,3106.1191467112,0
+ACU.US,D,20120820,000000,8.5275,8.61577,8.40656,8.61577,3999.3557523367,0
+ACU.US,D,20120821,000000,8.65358,8.65358,8.65358,8.65358,444.59740551495,0
+ACU.US,D,20120822,000000,8.63736,8.65358,8.63736,8.65358,6644.7103151506,0
+ACU.US,D,20120823,000000,8.61577,8.65358,8.61577,8.61577,376.89734603881,0
+ACU.US,D,20120824,000000,8.61577,8.69614,8.61577,8.69614,2593.8216817202,0
+ACU.US,D,20120827,000000,8.65358,8.83063,8.65358,8.78273,5473.6003310783,0
+ACU.US,D,20120828,000000,8.82193,8.90565,8.82193,8.85666,2741.3471844592,0
+ACU.US,D,20120829,000000,8.85666,9.04984,8.85666,8.9773,5789.8707581833,0
+ACU.US,D,20120831,000000,8.89892,8.89892,8.65358,8.70445,2266.4363194773,0
+ACU.US,D,20120904,000000,8.72978,9.04193,8.71277,8.9384,14656.55765226,0
+ACU.US,D,20120905,000000,8.96928,8.96928,8.90565,8.95325,1748.0761625929,0
+ACU.US,D,20120906,000000,9.02579,9.04193,8.7381,8.88991,14265.514025137,0
+ACU.US,D,20120907,000000,8.90565,8.90565,8.89892,8.89892,745.71110288643,0
+ACU.US,D,20120910,000000,8.90565,8.9773,8.88991,8.88991,4534.8935362524,0
+ACU.US,D,20120911,000000,9.12872,9.12872,8.96928,8.96928,637.59309745439,0
+ACU.US,D,20120912,000000,9.01916,9.01916,8.88991,8.9384,496.13028660872,0
+ACU.US,D,20120913,000000,8.9384,8.9384,8.85666,8.85666,2141.140687014,0
+ACU.US,D,20120914,000000,8.85666,8.9384,8.85666,8.9384,7747.1097910979,0
+ACU.US,D,20120917,000000,8.9384,8.9384,8.87319,8.87319,1614.6969409384,0
+ACU.US,D,20120918,000000,8.77778,8.85666,8.77046,8.85666,1790.5150058466,0
+ACU.US,D,20120919,000000,8.75443,8.99264,8.75443,8.99264,5618.0944878707,0
+ACU.US,D,20120920,000000,9.00115,9.00115,8.85666,8.85666,2786.8173736596,0
+ACU.US,D,20120921,000000,8.86467,9.00976,8.86467,8.9773,1005.3964056531,0
+ACU.US,D,20120924,000000,8.86467,8.89892,8.79817,8.87319,37581.616598448,0
+ACU.US,D,20120925,000000,8.89892,9.34001,8.85666,9.12872,51626.852818125,0
+ACU.US,D,20120926,000000,9.20581,9.24312,9.16305,9.16305,2731.2426979702,0
+ACU.US,D,20120927,000000,9.21531,9.29063,9.21531,9.29063,2246.2273464994,0
+ACU.US,D,20120928,000000,9.33318,9.57595,9.33318,9.57595,3387.0238711048,0
+ACU.US,D,20121001,000000,9.60662,10.0223,9.60662,10.0223,3207.164011601,0
+ACU.US,D,20121002,000000,9.96585,10.0054,9.93321,9.98265,2716.0859682368,0
+ACU.US,D,20121003,000000,9.98265,9.98265,9.85997,9.85997,3472.9120062611,0
+ACU.US,D,20121004,000000,9.89857,9.89857,9.85305,9.85305,617.38412447644,0
+ACU.US,D,20121005,000000,9.84414,9.85997,9.81148,9.81148,2068.3883842934,0
+ACU.US,D,20121008,000000,9.81148,9.84414,9.77091,9.77091,1174.141330019,0
+ACU.US,D,20121009,000000,9.88175,9.88175,9.77091,9.81148,4904.717741749,0
+ACU.US,D,20121010,000000,9.80357,9.80357,9.72439,9.72439,617.38412447644,0
+ACU.US,D,20121011,000000,9.762,9.84414,9.762,9.77091,1113.5144110852,0
+ACU.US,D,20121015,000000,9.77091,9.77091,9.68876,9.72439,2206.8198491924,0
+ACU.US,D,20121016,000000,9.762,9.762,9.68184,9.68184,1540.9341895688,0
+ACU.US,D,20121017,000000,9.64621,9.80357,9.63829,9.74814,14126.072111589,0
+ACU.US,D,20121018,000000,9.78674,9.80357,9.762,9.762,2593.8216817202,0
+ACU.US,D,20121019,000000,9.79565,9.79565,9.61553,9.61553,3032.3563953417,0
+ACU.US,D,20121022,000000,9.61553,9.61553,9.37445,9.47895,7800.6635694895,0
+ACU.US,D,20121023,000000,9.47895,9.47895,9.23738,9.40008,1269.1235030154,0
+ACU.US,D,20121024,000000,9.3597,9.3597,9.27221,9.28092,1897.6225626297,0
+ACU.US,D,20121025,000000,9.28092,9.28092,9.10487,9.10487,5778.7558230454,0
+ACU.US,D,20121026,000000,9.14495,9.30716,9.08904,9.08904,7903.7293316771,0
+ACU.US,D,20121031,000000,9.15455,9.18147,9.12109,9.18147,4137.7872172357,0
+ACU.US,D,20121101,000000,9.13743,9.21531,9.13743,9.21531,2998.0011412792,0
+ACU.US,D,20121102,000000,9.18147,9.22224,9.17196,9.22224,864.94404345635,0
+ACU.US,D,20121105,000000,9.15455,9.15455,8.99264,9.03342,1577.3103409292,0
+ACU.US,D,20121106,000000,8.96067,8.96067,8.87121,8.92989,2035.0435788798,0
+ACU.US,D,20121107,000000,8.7954,8.99264,8.7954,8.87883,4317.6470767395,0
+ACU.US,D,20121108,000000,8.83707,8.83707,8.7954,8.83707,2588.7694384757,0
+ACU.US,D,20121109,000000,8.87121,8.99264,8.87121,8.99264,3824.5481360774,0
+ACU.US,D,20121112,000000,8.99264,8.99264,8.99264,8.99264,864.94404345635,0
+ACU.US,D,20121113,000000,9.00016,9.16305,9.00016,9.04103,6068.754585279,0
+ACU.US,D,20121114,000000,9.04103,9.04103,8.89714,8.89714,3338.5223359577,0
+ACU.US,D,20121115,000000,8.82876,8.82876,8.62617,8.62617,8237.1773858133,0
+ACU.US,D,20121116,000000,8.61964,8.65893,8.53928,8.65893,5061.3372823281,0
+ACU.US,D,20121119,000000,8.72701,8.78273,8.72701,8.78273,1113.5144110852,0
+ACU.US,D,20121120,000000,8.78896,8.82876,8.78896,8.82876,1852.1523734293,0
+ACU.US,D,20121121,000000,8.81212,8.81212,8.76116,8.7758,9601.283061825,0
+ACU.US,D,20121123,000000,8.74354,8.86309,8.74354,8.86309,2869.6741628692,0
+ACU.US,D,20121126,000000,8.94405,8.94405,8.94405,8.94405,243.51812438432,0
+ACU.US,D,20121127,000000,9.0249,9.03342,8.70178,8.91297,21481.127826914,0
+ACU.US,D,20121128,000000,8.96829,8.98521,8.96829,8.98521,772.99321640667,0
+ACU.US,D,20121129,000000,8.91297,8.97572,8.91297,8.94405,3121.2758764447,0
+ACU.US,D,20121130,000000,8.87883,8.92989,8.82876,8.92989,3798.2764712061,0
+ACU.US,D,20121203,000000,8.88793,8.91297,8.88793,8.91297,2565.529119551,0
+ACU.US,D,20121204,000000,8.83707,8.87883,8.57906,8.83707,9196.0931536171,0
+ACU.US,D,20121205,000000,8.84607,8.96928,8.84607,8.96928,5652.4497419332,0
+ACU.US,D,20121206,000000,8.88893,8.88893,8.88893,8.88893,613.34232988085,0
+ACU.US,D,20121207,000000,8.93742,8.93742,8.93742,8.93742,134.38967030338,0
+ACU.US,D,20121210,000000,8.84607,8.84607,8.72603,8.72603,5765.6199906097,0
+ACU.US,D,20121211,000000,8.76016,8.76016,8.65803,8.7181,7047.8793260608,0
+ACU.US,D,20121212,000000,8.80272,8.84607,8.80272,8.82024,1817.7971193668,0
+ACU.US,D,20121213,000000,8.83707,8.83707,8.83707,8.83707,372.85555144322,0
+ACU.US,D,20121217,000000,8.82876,8.82876,8.7954,8.7954,434.49291902597,0
+ACU.US,D,20121218,000000,8.80272,8.80272,8.80272,8.80272,2330.0945843579,0
+ACU.US,D,20121219,000000,8.84607,8.84607,8.83707,8.84607,858.88135156296,0
+ACU.US,D,20121220,000000,8.84607,8.88893,8.80272,8.84607,1473.2341300927,0
+ACU.US,D,20121221,000000,8.76789,8.82876,8.76789,8.82876,3890.2272982558,0
+ACU.US,D,20121224,000000,8.82876,8.82876,8.80272,8.80272,2576.6440546889,0
+ACU.US,D,20121226,000000,8.84607,8.88893,8.80272,8.88893,2207.8302978413,0
+ACU.US,D,20121227,000000,8.90465,8.96156,8.88893,8.96156,2183.5795302677,0
+ACU.US,D,20121228,000000,8.92989,8.96928,8.92989,8.96928,1132.7129354142,0
+ACU.US,D,20121231,000000,8.94405,9.00976,8.94405,9.00115,5988.9291420161,0
+ACU.US,D,20130102,000000,9.03342,9.27519,9.03342,9.25975,5357.3987364551,0
+ACU.US,D,20130103,000000,9.2934,9.37841,9.26628,9.37841,1925.9151247988,0
+ACU.US,D,20130104,000000,9.41958,9.41958,9.41958,9.41958,134.38967030338,0
+ACU.US,D,20130108,000000,9.42453,9.42453,9.37841,9.41958,693.16777314376,0
+ACU.US,D,20130109,000000,9.38722,9.49876,9.38722,9.45818,3115.2131845513,0
+ACU.US,D,20130110,000000,9.54032,9.7046,9.54032,9.66106,3072.7743412976,0
+ACU.US,D,20130111,000000,9.72934,9.78476,9.7046,9.78476,1409.5758652122,0
+ACU.US,D,20130114,000000,9.66106,9.73726,9.66106,9.73726,1107.4517191918,0
+ACU.US,D,20130117,000000,9.6947,9.6947,9.67788,9.67788,1174.141330019,0
+ACU.US,D,20130118,000000,9.72934,9.77783,9.6947,9.73726,2482.6723303414,0
+ACU.US,D,20130122,000000,9.75111,9.79268,9.75111,9.79268,551.70496229809,0
+ACU.US,D,20130123,000000,9.74518,9.86592,9.74518,9.86592,4660.1891687158,0
+ACU.US,D,20130124,000000,9.83227,9.87284,9.79268,9.858,487.03624876865,0
+ACU.US,D,20130125,000000,9.83227,9.87284,9.8006,9.87284,623.44681636982,0
+ACU.US,D,20130128,000000,9.78476,9.84216,9.78476,9.81742,858.88135156296,0
+ACU.US,D,20130129,000000,10.0371,10.0371,9.76002,9.88076,1657.1357841921,0
+ACU.US,D,20130130,000000,9.85107,9.88076,9.85107,9.88076,1630.8641193207,0
+ACU.US,D,20130131,000000,9.91342,9.94806,9.91342,9.94806,522.40195148006,0
+ACU.US,D,20130201,000000,9.96585,10.0044,9.84216,9.92232,6298.1264285788,0
+ACU.US,D,20130204,000000,9.93222,9.93222,9.72142,9.8006,10443.997235005,0
+ACU.US,D,20130205,000000,9.83227,9.83227,9.83227,9.83227,303.13459466928,0
+ACU.US,D,20130206,000000,9.8006,9.8006,9.7046,9.7046,2576.6440546889,0
+ACU.US,D,20130207,000000,9.72934,9.73726,9.66106,9.66106,943.75903807036,0
+ACU.US,D,20130208,000000,9.73726,9.86592,9.73726,9.86592,3763.9212171436,0
+ACU.US,D,20130212,000000,9.82237,9.90649,9.82237,9.87284,4647.0533362801,0
+ACU.US,D,20130214,000000,9.94806,9.94806,9.86592,9.86592,3195.0386278142,0
+ACU.US,D,20130215,000000,9.88076,9.94806,9.88076,9.94806,598.18560014738,0
+ACU.US,D,20130219,000000,9.91342,9.92232,9.87284,9.88769,3314.2715683841,0
+ACU.US,D,20130220,000000,9.86592,9.90649,9.86592,9.87284,2455.3902168212,0
+ACU.US,D,20130222,000000,9.86592,9.90649,9.86592,9.90649,858.88135156296,0
+ACU.US,D,20130225,000000,9.90649,9.90649,9.86592,9.89758,1960.2703788614,0
+ACU.US,D,20130226,000000,9.87284,9.87284,9.86592,9.86592,630.51995691211,0
+ACU.US,D,20130227,000000,9.86592,9.90649,9.86592,9.90649,1470.202784146,0
+ACU.US,D,20130228,000000,9.94806,10.2252,9.94806,10.2252,5393.7748878154,0
+ACU.US,D,20130301,000000,10.2816,10.2816,10.1173,10.1272,7550.0723045629,0
+ACU.US,D,20130304,000000,10.1173,10.1173,9.99558,10.0292,5072.452217466,0
+ACU.US,D,20130305,000000,10.0292,10.143,9.90649,10.1342,20172.596826592,0
+ACU.US,D,20130306,000000,10.0697,10.0697,10.0044,10.0292,4341.897844313,0
+ACU.US,D,20130307,000000,10.0292,10.0292,9.99061,9.99061,981.14563807957,0
+ACU.US,D,20130308,000000,9.99061,10.0292,9.99061,10.0292,1985.5315950838,0
+ACU.US,D,20130311,000000,10.0213,10.0213,10.0213,10.0213,134.38967030338,0
+ACU.US,D,20130312,000000,10.0134,10.0134,10.0134,10.0134,134.38967030338,0
+ACU.US,D,20130313,000000,10.0292,10.0292,9.99061,9.99061,3314.2715683841,0
+ACU.US,D,20130314,000000,9.94806,9.99061,9.94806,9.99061,4240.8529794232,0
+ACU.US,D,20130315,000000,9.94806,9.99061,9.94806,9.94806,1275.1861949088,0
+ACU.US,D,20130318,000000,9.99061,9.99061,9.90649,9.91342,4729.9101254897,0
+ACU.US,D,20130319,000000,9.92232,9.92232,9.92232,9.92232,242.50767573543,0
+ACU.US,D,20130320,000000,9.87284,9.94806,9.87284,9.94806,4785.4848011791,0
+ACU.US,D,20130321,000000,9.94806,9.94806,9.91342,9.91342,488.04669741754,0
+ACU.US,D,20130322,000000,9.92232,9.94806,9.88769,9.91342,3003.0533845237,0
+ACU.US,D,20130325,000000,9.94014,9.94806,9.90649,9.94014,858.88135156296,0
+ACU.US,D,20130326,000000,9.94806,9.94806,9.94806,9.94806,134.38967030338,0
+ACU.US,D,20130327,000000,9.94014,9.94014,9.92232,9.92232,1764.2433409752,0
+ACU.US,D,20130328,000000,9.92232,9.96585,9.92232,9.94014,6141.5068879996,0
+ACU.US,D,20130401,000000,9.94806,9.94806,9.94014,9.94014,1470.202784146,0
+ACU.US,D,20130402,000000,9.98166,10.0451,9.98166,9.99061,12499.249786863,0
+ACU.US,D,20130403,000000,10.0697,10.0697,9.99061,9.99061,2191.6631194589,0
+ACU.US,D,20130404,000000,10.0044,10.1618,10.0044,10.0044,731.56482180187,0
+ACU.US,D,20130405,000000,10.0697,10.2043,10.0044,10.2043,3049.534022373,0
+ACU.US,D,20130408,000000,10.1955,10.1955,10.0539,10.0539,2808.0367952864,0
+ACU.US,D,20130409,000000,10.1865,10.2043,10.1865,10.2043,976.09339483509,0
+ACU.US,D,20130410,000000,10.2043,10.2043,10.2043,10.2043,467.83772443959,0
+ACU.US,D,20130411,000000,10.1351,10.1955,10.1351,10.144,761.87828126879,0
+ACU.US,D,20130412,000000,10.2043,10.2043,10.2043,10.2043,2387.690157345,0
+ACU.US,D,20130415,000000,10.1707,10.1707,9.87284,10.0777,7222.6869423201,0
+ACU.US,D,20130416,000000,9.99061,10.0451,9.88076,10.0451,811.39026506478,0
+ACU.US,D,20130417,000000,9.99657,9.99657,9.83128,9.83128,1463.1296436037,0
+ACU.US,D,20130418,000000,9.92232,10.0777,9.92232,10.0777,3168.7669629429,0
+ACU.US,D,20130419,000000,10.0044,10.2043,10.0044,10.2043,5695.8990338358,0
+ACU.US,D,20130422,000000,10.247,10.247,9.87284,10.2043,2716.0859682368,0
+ACU.US,D,20130423,000000,10.1707,10.2043,10.0777,10.0866,4489.4233470521,0
+ACU.US,D,20130424,000000,10.0866,10.0866,9.93123,9.93123,1830.9329518025,0
+ACU.US,D,20130425,000000,9.93123,10.1787,9.93123,10.1104,6816.4865854632,0
+ACU.US,D,20130426,000000,10.0223,10.2043,10.0223,10.2043,8547.3851210248,0
+ACU.US,D,20130429,000000,10.2043,10.2043,9.8006,9.958,28498.693693508,0
+ACU.US,D,20130430,000000,9.94014,10.4973,9.94014,10.4973,19944.235431941,0
+ACU.US,D,20130501,000000,10.3815,10.4221,10.3736,10.3736,1466.1609895504,0
+ACU.US,D,20130502,000000,10.247,10.7032,10.247,10.7032,7684.4619748663,0
+ACU.US,D,20130503,000000,10.8259,10.8585,10.5775,10.5953,7243.9063639469,0
+ACU.US,D,20130506,000000,10.6201,10.6279,10.4132,10.6279,4515.6950119234,0
+ACU.US,D,20130507,000000,10.6616,10.6616,10.5072,10.5072,1463.1296436037,0
+ACU.US,D,20130508,000000,10.6201,10.6201,10.4973,10.4973,3537.5807197905,0
+ACU.US,D,20130509,000000,10.4973,10.5696,10.4657,10.4973,9234.4902022752,0
+ACU.US,D,20130510,000000,10.6023,10.7259,10.4973,10.6448,1032.6785191734,0
+ACU.US,D,20130513,000000,10.6616,10.6884,10.6616,10.6884,395.08542171896,0
+ACU.US,D,20130514,000000,10.7259,10.8665,10.7259,10.81,976.09339483509,0
+ACU.US,D,20130515,000000,10.9882,10.9882,10.7407,10.7407,9088.985596834,0
+ACU.US,D,20130516,000000,10.6705,10.6705,10.4973,10.6537,2622.1142438893,0
+ACU.US,D,20130517,000000,10.6616,10.6616,10.5458,10.5458,1709.6791139347,0
+ACU.US,D,20130520,000000,10.6448,10.6616,10.6448,10.6616,566.86169203156,0
+ACU.US,D,20130521,000000,10.5458,10.5626,10.4973,10.5626,748.74244883312,0
+ACU.US,D,20130523,000000,10.4132,10.4132,10.3014,10.3736,2749.4307736504,0
+ACU.US,D,20130528,000000,10.3736,10.3736,10.3736,10.3736,133.37922165448,0
+ACU.US,D,20130529,000000,10.3351,10.4577,10.2261,10.4042,7550.0723045629,0
+ACU.US,D,20130530,000000,10.4488,10.4657,10.4389,10.4389,1767.2746869219,0
+ACU.US,D,20130531,000000,10.4369,10.4369,10.4369,10.4369,241.49722708653,0
+ACU.US,D,20130604,000000,10.3351,10.4132,10.247,10.3884,6551.7490394521,0
+ACU.US,D,20130605,000000,10.247,10.3815,10.247,10.3815,854.83955696737,0
+ACU.US,D,20130606,000000,10.247,10.3351,10.0539,10.0539,6465.8609042958,0
+ACU.US,D,20130607,000000,10.2113,10.3351,10.1351,10.247,3376.9193846158,0
+ACU.US,D,20130610,000000,10.3351,10.3736,10.144,10.2658,5518.0600716298,0
+ACU.US,D,20130611,000000,10.24,10.3815,10.24,10.3815,592.122908254,0
+ACU.US,D,20130612,000000,10.3014,10.4231,10.3014,10.4231,545.64227040471,0
+ACU.US,D,20130613,000000,10.5092,10.5903,10.5092,10.5903,4608.656287622,0
+ACU.US,D,20130614,000000,10.5903,10.6656,10.5488,10.6656,3610.3330225111,0
+ACU.US,D,20130617,000000,10.717,10.8407,10.5903,10.7081,2385.6692600472,0
+ACU.US,D,20130618,000000,10.7239,10.8883,10.717,10.8883,4695.5548714272,0
+ACU.US,D,20130619,000000,10.7299,10.8566,10.7239,10.7239,1443.9311192747,0
+ACU.US,D,20130620,000000,10.623,10.7457,10.5003,10.5003,1927.9360220966,0
+ACU.US,D,20130621,000000,10.4677,10.6309,10.4677,10.6309,4093.3274766842,0
+ACU.US,D,20130624,000000,10.5092,10.5973,10.4587,10.5973,739.64841099305,0
+ACU.US,D,20130626,000000,10.6744,10.6744,10.6744,10.6744,722.47078396179,0
+ACU.US,D,20130627,000000,10.7557,10.8002,10.6834,10.7823,7040.8061855185,0
+ACU.US,D,20130628,000000,10.8417,10.8417,10.7369,10.7369,359.71971900755,0
+ACU.US,D,20130702,000000,10.717,10.8002,10.5903,10.5903,905.36198941225,0
+ACU.US,D,20130703,000000,10.8407,10.8407,10.6309,10.8338,1463.1296436037,0
+ACU.US,D,20130705,000000,10.8407,11.0882,10.8407,11.0882,6281.9592501964,0
+ACU.US,D,20130708,000000,11.0882,11.0882,10.9644,10.9644,1835.9851950469,0
+ACU.US,D,20130709,000000,11.007,11.007,10.815,10.9724,3922.5616550205,0
+ACU.US,D,20130710,000000,11.0882,11.0882,11.0129,11.0882,2765.5979520327,0
+ACU.US,D,20130711,000000,10.8486,11.0476,10.4765,10.8486,9556.8233212735,0
+ACU.US,D,20130712,000000,10.9209,10.9644,10.8793,10.8793,1770.3060328686,0
+ACU.US,D,20130715,000000,10.8645,10.8645,10.7645,10.7645,962.95756239942,0
+ACU.US,D,20130716,000000,10.717,10.7299,10.3429,10.6309,3700.262952263,0
+ACU.US,D,20130717,000000,10.7557,11.007,10.7557,11.007,1273.165297611,0
+ACU.US,D,20130718,000000,10.7557,10.8002,10.7557,10.8002,1204.4547894859,0
+ACU.US,D,20130719,000000,10.8793,11.1307,10.6398,11.1307,16968.464160937,0
+ACU.US,D,20130722,000000,11.1119,11.2554,11.1119,11.2554,5941.4380555179,0
+ACU.US,D,20130723,000000,11.2939,11.2939,11.2138,11.2939,1842.0478869403,0
+ACU.US,D,20130724,000000,11.2138,11.2939,11.2138,11.2939,1320.6563841092,0
+ACU.US,D,20130725,000000,11.3801,11.4247,11.3366,11.4247,2233.0915140637,0
+ACU.US,D,20130726,000000,11.4247,11.4563,11.4247,11.4247,8739.3703643154,0
+ACU.US,D,20130729,000000,11.5295,11.5295,11.4563,11.4632,795.22308668241,0
+ACU.US,D,20130730,000000,11.4632,11.5295,11.4632,11.5295,2453.3693195234,0
+ACU.US,D,20130731,000000,11.4247,11.5295,11.3959,11.5295,2194.6944654056,0
+ACU.US,D,20130801,000000,11.2939,11.3801,11.2138,11.3801,3448.6612386875,0
+ACU.US,D,20130802,000000,11.5295,11.5295,11.2138,11.2138,11799.008873177,0
+ACU.US,D,20130805,000000,11.4939,11.4939,11.4939,11.4939,478.95265957746,0
+ACU.US,D,20130806,000000,11.4247,11.4692,11.2138,11.2554,30746.941937305,0
+ACU.US,D,20130807,000000,11.2138,11.4632,11.2138,11.3029,5701.9617257292,0
+ACU.US,D,20130808,000000,11.4247,11.4692,11.2633,11.3801,26273.685768635,0
+ACU.US,D,20130809,000000,11.4632,11.5879,11.2633,11.5523,15273.941776736,0
+ACU.US,D,20130812,000000,11.5691,11.5879,11.4692,11.5879,3965.0004982742,0
+ACU.US,D,20130814,000000,11.6117,11.6117,11.3801,11.3801,1414.6281084566,0
+ACU.US,D,20130815,000000,11.0882,11.3959,11.0575,11.3959,9354.733591494,0
+ACU.US,D,20130816,000000,11.4247,11.4247,11.4247,11.4247,722.47078396179,0
+ACU.US,D,20130819,000000,11.5295,11.6304,11.3207,11.5691,9376.9634617698,0
+ACU.US,D,20130820,000000,11.5879,11.5879,11.5365,11.5879,963.96801104831,0
+ACU.US,D,20130821,000000,11.5365,11.5879,11.5365,11.579,3009.1160764171,0
+ACU.US,D,20130822,000000,11.5127,11.6117,11.5127,11.6117,478.95265957746,0
+ACU.US,D,20130823,000000,11.6117,11.6117,11.2138,11.3801,14344.32901975,0
+ACU.US,D,20130826,000000,11.5365,12.2322,11.2781,11.5434,32433.380732316,0
+ACU.US,D,20130827,000000,11.6206,11.8343,11.007,11.389,21909.558054047,0
+ACU.US,D,20130828,000000,11.5879,11.6304,11.5691,11.6304,1686.4387950101,0
+ACU.US,D,20130829,000000,11.8275,11.8275,11.8275,11.8275,126.3060811122,0
+ACU.US,D,20130903,000000,11.6839,11.6839,11.6334,11.6483,3296.083492704,0
+ACU.US,D,20130904,000000,11.5909,11.675,11.0079,11.6334,12783.185857204,0
+ACU.US,D,20130905,000000,11.6839,11.6839,11.6256,11.6256,3414.305984625,0
+ACU.US,D,20130906,000000,11.675,11.675,11.3059,11.6483,722.47078396179,0
+ACU.US,D,20130909,000000,11.6522,11.6522,11.5691,11.5691,3545.6643089817,0
+ACU.US,D,20130910,000000,11.5246,11.5246,11.5246,11.5246,126.3060811122,0
+ACU.US,D,20130911,000000,11.6304,11.6859,11.3454,11.6859,8827.2793967695,0
+ACU.US,D,20130912,000000,11.6859,12.2322,11.6859,11.8275,11726.256570457,0
+ACU.US,D,20130913,000000,11.6256,11.9184,11.6256,11.6997,3684.0957738807,0
+ACU.US,D,20130916,000000,11.5206,12.4252,11.4325,11.7354,6597.2192286525,0
+ACU.US,D,20130917,000000,12.0224,12.0422,12.0224,12.0422,3823.5376874285,0
+ACU.US,D,20130918,000000,11.8759,12.1293,11.8759,12.1125,10077.204375456,0
+ACU.US,D,20130919,000000,12.1125,12.1125,12.0422,12.1125,1151.9114597433,0
+ACU.US,D,20130920,000000,12.3104,12.3351,12.1293,12.3182,2390.7215032917,0
+ACU.US,D,20130923,000000,12.4252,12.7943,12.2946,12.5251,4258.0306064545,0
+ACU.US,D,20130924,000000,12.5341,12.5341,12.4935,12.5182,2133.0570978228,0
+ACU.US,D,20130925,000000,12.5341,12.5341,12.3351,12.3351,1114.5248597341,0
+ACU.US,D,20130926,000000,12.0937,12.443,12.0937,12.4093,486.02580011975,0
+ACU.US,D,20130927,000000,12.4588,12.6014,12.4588,12.5944,4816.8087092949,0
+ACU.US,D,20130930,000000,12.6687,12.6687,12.6687,12.6687,495.11983795983,0
+ACU.US,D,20131001,000000,12.3599,12.3599,11.768,12.0758,1855.183719376,0
+ACU.US,D,20131002,000000,12.5113,12.5113,11.7928,12.3182,2738.3158385125,0
+ACU.US,D,20131003,000000,12.6281,12.6845,12.6281,12.6845,790.17084343793,0
+ACU.US,D,20131004,000000,12.3182,12.5251,12.2312,12.2312,4719.8056390007,0
+ACU.US,D,20131007,000000,12.0491,12.5251,11.9016,11.9333,4162.0379848092,0
+ACU.US,D,20131008,000000,12.6944,12.6944,12.1125,12.3182,2918.1756980163,0
+ACU.US,D,20131009,000000,12.3182,12.6765,12.3182,12.6765,1834.974746398,0
+ACU.US,D,20131010,000000,12.6765,12.6765,12.5409,12.6537,2443.2648330344,0
+ACU.US,D,20131011,000000,12.3747,12.4935,12.3747,12.4528,1435.8475300835,0
+ACU.US,D,20131014,000000,12.3687,12.6944,12.3687,12.6537,1599.5402112049,0
+ACU.US,D,20131016,000000,12.6944,12.6944,12.1203,12.6765,4794.5788390191,0
+ACU.US,D,20131017,000000,12.7052,12.7052,12.6469,12.7052,2570.5813627955,0
+ACU.US,D,20131018,000000,12.1125,12.6537,11.8571,12.5409,8530.2074939936,0
+ACU.US,D,20131021,000000,12.9457,12.9457,12.5251,12.6182,11224.063591955,0
+ACU.US,D,20131022,000000,12.8616,12.9457,12.3599,12.3599,1314.5936922158,0
+ACU.US,D,20131023,000000,12.5251,12.9457,12.5251,12.5251,19266.224388531,0
+ACU.US,D,20131024,000000,12.1362,12.6102,12.1362,12.4093,1486.3699625284,0
+ACU.US,D,20131025,000000,12.4331,12.8844,12.4331,12.8844,563.83034608486,0
+ACU.US,D,20131028,000000,12.6944,12.8696,12.4776,12.735,32127.2147917,0
+ACU.US,D,20131029,000000,12.6944,12.6944,12.443,12.6182,596.16470284959,0
+ACU.US,D,20131030,000000,12.3687,12.6537,12.3599,12.4252,2086.5764599736,0
+ACU.US,D,20131031,000000,12.4015,12.6775,11.7552,12.4331,39546.939220555,0
+ACU.US,D,20131101,000000,12.5409,12.5409,12.5409,12.5409,130.34787570779,0
+ACU.US,D,20131104,000000,12.3599,12.5509,11.7413,12.3747,31128.891526589,0
+ACU.US,D,20131105,000000,12.1659,12.1659,12.1659,12.1659,596.16470284959,0
+ACU.US,D,20131107,000000,12.4855,12.921,12.3182,12.8616,2681.7307141742,0
+ACU.US,D,20131108,000000,12.4935,12.4935,11.9333,12.4163,5942.4485041668,0
+ACU.US,D,20131111,000000,12.159,12.2767,12.159,12.2411,1943.0927518301,0
+ACU.US,D,20131112,000000,12.1659,12.4935,12.1659,12.2005,912.43512995454,0
+ACU.US,D,20131113,000000,12.1926,12.2411,12.1926,12.2411,719.43943801509,0
+ACU.US,D,20131114,000000,12.1125,12.2866,12.1125,12.2312,2173.4750437787,0
+ACU.US,D,20131115,000000,12.1659,12.2312,12.1659,12.2124,4073.1185037062,0
+ACU.US,D,20131118,000000,12.1035,12.4015,12.1035,12.4015,238.46588113983,0
+ACU.US,D,20131119,000000,12.4588,12.4588,12.4588,12.4588,124.28518381441,0
+ACU.US,D,20131120,000000,12.7438,12.7438,12.0937,12.5113,7308.5750774764,0
+ACU.US,D,20131121,000000,12.4528,12.6102,11.9809,12.4528,24360.906476272,0
+ACU.US,D,20131122,000000,12.3262,12.3262,12.0422,12.2005,2993.9593466836,0
+ACU.US,D,20131125,000000,12.4776,12.4855,12.2312,12.3519,12033.432959721,0
+ACU.US,D,20131126,000000,12.3182,12.343,12.3104,12.3104,1616.7178382362,0
+ACU.US,D,20131129,000000,12.351,12.3747,12.351,12.3747,739.64841099305,0
+ACU.US,D,20131202,000000,12.2866,12.4855,12.1203,12.2312,6640.6685205551,0
+ACU.US,D,20131203,000000,12.3014,12.3094,12.3014,12.3094,474.91086498187,0
+ACU.US,D,20131204,000000,12.3252,12.4015,12.3094,12.4015,715.3976434195,0
+ACU.US,D,20131205,000000,12.3094,12.5677,12.1728,12.5677,13849.20918179,0
+ACU.US,D,20131206,000000,12.5944,12.735,12.5855,12.735,8747.4539535066,0
+ACU.US,D,20131209,000000,12.735,12.9457,12.735,12.735,17663.652831379,0
+ACU.US,D,20131210,000000,12.921,12.921,12.735,12.7943,9603.3039591228,0
+ACU.US,D,20131211,000000,12.9012,12.9012,12.725,12.735,3787.1615360682,0
+ACU.US,D,20131212,000000,12.5251,12.5251,12.151,12.2946,11989.983667819,0
+ACU.US,D,20131213,000000,12.5251,12.8616,12.2866,12.5113,9517.4158239665,0
+ACU.US,D,20131216,000000,12.7775,12.7775,12.5667,12.5667,5065.3790769237,0
+ACU.US,D,20131217,000000,12.5251,12.5341,12.3104,12.3104,2215.9138870324,0
+ACU.US,D,20131219,000000,11.9649,12.0917,11.8284,12.0472,11448.38319201,0
+ACU.US,D,20131220,000000,12.2678,12.3014,12.0046,12.1728,2425.0767573543,0
+ACU.US,D,20131223,000000,12.1828,12.1828,10.9654,12.0046,4924.9267147269,0
+ACU.US,D,20131224,000000,12.2579,12.2579,12.1421,12.1728,926.5814110391,0
+ACU.US,D,20131226,000000,12.1728,12.1728,11.9066,11.9066,1430.795286839,0
+ACU.US,D,20131227,000000,12.0827,12.15,11.9649,12.15,1972.3957626481,0
+ACU.US,D,20131230,000000,12.2579,12.2579,12.2579,12.2579,555.74675689368,0
+ACU.US,D,20131231,000000,12.342,12.5113,12.342,12.5113,2106.7854329515,0
+ACU.US,D,20140102,000000,12.5113,12.5113,12.5113,12.5113,413.27349739912,0
+ACU.US,D,20140103,000000,12.4935,12.5113,12.4252,12.5113,1587.4148274181,0
+ACU.US,D,20140107,000000,12.3935,12.5954,12.2114,12.5954,10552.115240438,0
+ACU.US,D,20140108,000000,12.5519,12.5954,12.5519,12.5954,1410.5863138611,0
+ACU.US,D,20140109,000000,12.4855,12.4855,12.4093,12.4093,807.34847046919,0
+ACU.US,D,20140110,000000,12.3837,12.3837,12.342,12.3837,1343.8967030338,0
+ACU.US,D,20140113,000000,12.2579,12.5954,12.2579,12.2579,3293.0521467573,0
+ACU.US,D,20140115,000000,12.1352,12.2114,12.1352,12.1728,4701.6175633206,0
+ACU.US,D,20140116,000000,12.0659,12.2114,11.9402,12.157,9277.9394941778,0
+ACU.US,D,20140117,000000,12.1728,12.1728,12.0917,12.1728,1430.795286839,0
+ACU.US,D,20140121,000000,12.056,12.056,12.056,12.056,252.6121622244,0
+ACU.US,D,20140122,000000,12.0392,12.0748,12.0125,12.0748,1731.9089842105,0
+ACU.US,D,20140123,000000,12.1352,12.1352,11.9649,12.0204,4199.4245848184,0
+ACU.US,D,20140124,000000,12.0748,12.1273,12.0046,12.0046,1311.5623462691,0
+ACU.US,D,20140127,000000,12.0472,12.0472,11.8433,11.8986,837.66192993611,0
+ACU.US,D,20140128,000000,11.8818,12.1352,11.8818,12.0472,13290.43107895,0
+ACU.US,D,20140129,000000,12.1728,12.1728,12.0293,12.0917,1574.2789949825,0
+ACU.US,D,20140130,000000,12.1115,12.1906,12.1115,12.1906,5171.4761850579,0
+ACU.US,D,20140131,000000,12.0293,12.4776,12.0204,12.3014,23084.709832714,0
+ACU.US,D,20140203,000000,12.5519,12.5519,12.342,12.5519,8346.3058398942,0
+ACU.US,D,20140204,000000,12.5023,12.5519,12.3837,12.4678,1478.2863733372,0
+ACU.US,D,20140205,000000,12.5261,12.7953,12.5261,12.7013,9194.0722563193,0
+ACU.US,D,20140206,000000,12.8052,12.8052,12.5519,12.5954,5835.3409473837,0
+ACU.US,D,20140207,000000,12.5954,12.5954,12.5598,12.5954,3553.7478981729,0
+ACU.US,D,20140210,000000,12.5954,12.9239,12.5598,12.8458,70561.650049817,0
+ACU.US,D,20140211,000000,12.6687,12.7646,12.6687,12.7646,1423.7221462967,0
+ACU.US,D,20140212,000000,12.8458,13.0032,12.8369,12.9715,24671.114211484,0
+ACU.US,D,20140213,000000,12.9389,12.9389,12.9389,12.9389,474.91086498187,0
+ACU.US,D,20140218,000000,12.9042,13.012,12.8131,12.9715,11711.099840723,0
+ACU.US,D,20140219,000000,12.9715,13.012,12.8131,13.012,3213.2267034944,0
+ACU.US,D,20140220,000000,12.9715,12.9715,12.9309,12.9309,1660.1671301388,0
+ACU.US,D,20140221,000000,12.8794,12.9715,12.8794,12.9715,2589.7798871246,0
+ACU.US,D,20140224,000000,12.8725,12.9715,12.8725,12.9645,10986.608159464,0
+ACU.US,D,20140225,000000,13.0032,13.0032,12.9309,12.9715,6629.5535854172,0
+ACU.US,D,20140226,000000,12.9942,13.4356,12.9794,13.4356,19624.933658889,0
+ACU.US,D,20140227,000000,13.02,13.3842,13.02,13.305,2940.405568292,0
+ACU.US,D,20140228,000000,13.305,13.3753,13.305,13.3753,12244.616727342,0
+ACU.US,D,20140303,000000,13.686,13.686,13.2654,13.3565,2820.1621790732,0
+ACU.US,D,20140304,000000,13.7691,13.7691,13.4356,13.5178,13540.011895228,0
+ACU.US,D,20140305,000000,13.5089,13.5089,13.4752,13.4752,1497.4848976662,0
+ACU.US,D,20140306,000000,13.5178,13.6425,13.305,13.6425,30715.61802919,0
+ACU.US,D,20140307,000000,13.7108,14.0067,13.6425,13.9374,20790.991399717,0
+ACU.US,D,20140310,000000,14.0195,14.261,13.9374,14.2264,13043.881608619,0
+ACU.US,D,20140311,000000,14.254,14.3412,14.2264,14.2709,6824.5701746544,0
+ACU.US,D,20140312,000000,14.3075,14.6776,14.2709,14.6776,26565.705428167,0
+ACU.US,D,20140313,000000,14.6618,14.7351,14.6618,14.7033,9403.2351266411,0
+ACU.US,D,20140314,000000,14.7173,15.0121,14.7173,14.7588,12509.354273352,0
+ACU.US,D,20140317,000000,14.8775,14.9379,14.3906,14.5975,76592.007586438,0
+ACU.US,D,20140318,000000,14.0878,14.7173,14.0878,14.4065,11170.509813563,0
+ACU.US,D,20140319,000000,14.3768,14.6707,14.3768,14.4817,1846.0896815359,0
+ACU.US,D,20140320,000000,14.7499,14.7756,14.4411,14.7756,6352.6906556192,0
+ACU.US,D,20140321,000000,14.928,15.0121,14.7756,14.7756,15135.510311837,0
+ACU.US,D,20140324,000000,14.9518,14.9518,14.7756,14.8122,3308.2088764908,0
+ACU.US,D,20140325,000000,14.9023,14.9448,14.7826,14.7826,3938.7288334029,0
+ACU.US,D,20140326,000000,14.7924,14.7924,13.8622,14.1224,8336.2013534052,0
+ACU.US,D,20140327,000000,13.9374,14.0126,13.4356,13.7196,9474.9769807128,0
+ACU.US,D,20140328,000000,13.5425,13.9117,13.4356,13.5346,8290.7311642048,0
+ACU.US,D,20140331,000000,13.8523,13.9977,13.4356,13.7879,49766.616855504,0
+ACU.US,D,20140401,000000,13.7523,13.9205,13.4554,13.9205,18471.001301848,0
+ACU.US,D,20140402,000000,13.9205,14.5539,13.591,14.3005,39299.379301574,0
+ACU.US,D,20140403,000000,14.3441,14.3876,14.2224,14.3105,3189.9863845697,0
+ACU.US,D,20140404,000000,14.3005,14.4856,13.7365,13.9205,78394.647976072,0
+ACU.US,D,20140407,000000,14.0898,14.5539,13.9205,14.3372,14049.278014272,0
+ACU.US,D,20140408,000000,14.453,14.9676,14.0077,14.4005,40784.738815454,0
+ACU.US,D,20140409,000000,13.9839,14.546,13.7365,14.4361,6358.7533475126,0
+ACU.US,D,20140410,000000,14.2937,14.5925,13.9463,14.1611,31314.814077986,0
+ACU.US,D,20140411,000000,14.264,16.4254,14.264,14.64,12518.448311192,0
+ACU.US,D,20140414,000000,14.4698,14.9755,14.453,14.5539,12584.127473371,0
+ACU.US,D,20140415,000000,14.5212,14.6984,14.2482,14.3876,17500.970598907,0
+ACU.US,D,20140416,000000,14.3936,14.64,14.3936,14.5114,4687.471282236,0
+ACU.US,D,20140417,000000,14.7628,14.7628,14.5539,14.7628,993.27102186635,0
+ACU.US,D,20140421,000000,14.4283,14.6905,13.4989,14.6826,11320.0562136,0
+ACU.US,D,20140422,000000,14.6202,14.6984,14.2224,14.4283,6807.3925476232,0
+ACU.US,D,20140423,000000,14.3441,14.546,14.3441,14.4609,3396.1179089448,0
+ACU.US,D,20140424,000000,14.5302,14.5302,14.3876,14.4005,3376.9193846158,0
+ACU.US,D,20140425,000000,14.5639,14.5639,14.3184,14.3798,1372.1892652029,0
+ACU.US,D,20140428,000000,14.4698,14.5114,14.1343,14.1343,6454.7459691579,0
+ACU.US,D,20140429,000000,14.2937,14.3005,14.2937,14.3005,385.99138387888,0
+ACU.US,D,20140430,000000,14.3005,14.3005,13.7781,14.1996,22876.557411042,0
+ACU.US,D,20140501,000000,14.1611,14.2837,14.0898,14.2837,2056.2630005066,0
+ACU.US,D,20140502,000000,14.2392,14.2739,13.964,14.0205,3738.6600009211,0
+ACU.US,D,20140505,000000,13.9463,13.9898,13.9304,13.9898,2192.6735681078,0
+ACU.US,D,20140506,000000,14.071,14.1244,13.876,13.964,2378.596119505,0
+ACU.US,D,20140507,000000,14.1066,14.1066,13.876,13.876,2330.0945843579,0
+ACU.US,D,20140508,000000,14.0077,14.0363,13.7879,13.7879,2635.250076325,0
+ACU.US,D,20140509,000000,13.7424,14.4005,13.7196,14.1343,14861.678727986,0
+ACU.US,D,20140512,000000,14.0136,14.255,13.8146,13.9839,8727.2449805286,0
+ACU.US,D,20140513,000000,14.0463,14.0463,13.8523,13.876,3681.064427934,0
+ACU.US,D,20140514,000000,14.0463,14.0463,13.9205,13.9205,1606.6133517472,0
+ACU.US,D,20140515,000000,14.0898,14.0898,13.5514,13.7879,3944.7915252962,0
+ACU.US,D,20140516,000000,13.9898,14.0898,13.876,13.876,1396.4400327765,0
+ACU.US,D,20140521,000000,13.8048,13.8236,13.5415,13.5415,3025.2832547994,0
+ACU.US,D,20140522,000000,13.5158,13.8681,12.6221,13.5069,34547.239305809,0
+ACU.US,D,20140523,000000,13.3465,13.5702,13.2941,13.5415,20637.403205085,0
+ACU.US,D,20140527,000000,13.6167,13.6247,13.5821,13.6247,4522.7681524657,0
+ACU.US,D,20140528,000000,13.4554,13.6247,13.4554,13.5415,3032.3563953417,0
+ACU.US,D,20140529,000000,13.5821,13.6247,13.5415,13.5415,4281.2709253791,0
+ACU.US,D,20140530,000000,13.5415,13.9205,13.4901,13.7593,5319.001687797,0
+ACU.US,D,20140602,000000,13.7593,14.1244,13.6593,13.9205,10704.692986421,0
+ACU.US,D,20140603,000000,14.255,14.4104,13.964,14.3698,7257.0421963826,0
+ACU.US,D,20140604,000000,14.361,15.2368,14.361,14.7211,11245.283013581,0
+ACU.US,D,20140605,000000,14.649,14.8815,14.64,14.7796,13215.657878931,0
+ACU.US,D,20140606,000000,14.9508,14.9676,14.5539,14.7628,4994.6476715009,0
+ACU.US,D,20140609,000000,14.7716,15.0003,13.974,14.6984,8456.4447426241,0
+ACU.US,D,20140610,000000,14.5639,14.6113,14.5539,14.6113,953.86352455934,0
+ACU.US,D,20140611,000000,14.5539,14.9172,14.3441,14.64,1671.2820652766,0
+ACU.US,D,20140612,000000,14.3372,14.4361,14.3372,14.3876,2496.818611426,0
+ACU.US,D,20140613,000000,14.2837,14.2837,13.9304,13.9898,1213.548827326,0
+ACU.US,D,20140616,000000,13.9304,14.1244,13.9304,14.0285,7922.9278560061,0
+ACU.US,D,20140617,000000,14.1244,14.1244,13.9205,14.0976,904.35154076336,0
+ACU.US,D,20140618,000000,14.1343,14.2837,13.9304,14.1611,6328.4398880457,0
+ACU.US,D,20140619,000000,14.1343,14.255,13.9463,14.0285,14555.51278737,0
+ACU.US,D,20140620,000000,13.7968,14.4183,13.7968,14.2739,14131.124354834,0
+ACU.US,D,20140623,000000,14.3876,14.3876,13.7108,14.0136,4257.0201578056,0
+ACU.US,D,20140624,000000,14.0077,14.0285,13.7276,13.9987,3809.391406344,0
+ACU.US,D,20140625,000000,13.6247,13.8681,13.6247,13.8681,4584.4055200484,0
+ACU.US,D,20140626,000000,13.9127,13.9127,13.8286,13.8286,611.32143258305,0
+ACU.US,D,20140627,000000,14.0215,14.2016,13.9394,14.2016,1070.0651191826,0
+ACU.US,D,20140630,000000,14.2947,14.923,13.965,14.2016,16760.311739265,0
+ACU.US,D,20140701,000000,14.072,14.1631,13.9997,14.0818,5736.3169797917,0
+ACU.US,D,20140702,000000,14.3303,14.3303,14.257,14.257,589.0915623073,0
+ACU.US,D,20140703,000000,14.2016,14.2412,14.2016,14.2412,691.14687584596,0
+ACU.US,D,20140707,000000,14.1867,14.1867,14.1867,14.1867,803.3066758736,0
+ACU.US,D,20140708,000000,14.2076,14.3035,14.2076,14.2076,911.42468130564,0
+ACU.US,D,20140709,000000,14.2501,14.2501,14.2501,14.2501,1017.5217894399,0
+ACU.US,D,20140711,000000,14.1867,14.3876,14.1867,14.3471,10067.099888967,0
+ACU.US,D,20140714,000000,14.3213,14.3213,14.1867,14.1867,8537.2806345359,0
+ACU.US,D,20140715,000000,14.1937,14.2501,13.8454,13.9472,11351.380121716,0
+ACU.US,D,20140716,000000,14.354,14.3966,14.072,14.2016,3503.225465728,0
+ACU.US,D,20140717,000000,13.9472,14.1937,13.9472,14.1631,2782.775579064,0
+ACU.US,D,20140721,000000,14.1631,14.2016,13.9898,14.2016,4080.1916442485,0
+ACU.US,D,20140722,000000,14.2412,14.9647,14.1709,14.4569,20044.269848182,0
+ACU.US,D,20140723,000000,14.4985,14.6618,14.4481,14.635,2790.8591682552,0
+ACU.US,D,20140724,000000,14.5411,14.5747,14.2867,14.4649,10578.386905309,0
+ACU.US,D,20140725,000000,14.4303,14.4985,14.1799,14.4134,3657.8241090093,0
+ACU.US,D,20140728,000000,14.1631,14.3728,14.1631,14.2947,3478.9746981545,0
+ACU.US,D,20140729,000000,14.1799,14.5965,14.1799,14.3966,14750.529376608,0
+ACU.US,D,20140730,000000,14.3966,14.3966,14.3213,14.3471,3219.2893953878,0
+ACU.US,D,20140731,000000,14.1799,14.5154,14.1631,14.4303,1649.0521950009,0
+ACU.US,D,20140801,000000,14.4213,14.7103,14.4134,14.6707,2809.0472439353,0
+ACU.US,D,20140804,000000,14.6707,14.6707,14.5411,14.6064,7611.7096721457,0
+ACU.US,D,20140805,000000,14.5411,14.5807,14.1631,14.3876,8638.3254994256,0
+ACU.US,D,20140806,000000,14.2867,14.2867,14.2501,14.2867,7488.4349369801,0
+ACU.US,D,20140807,000000,14.2412,14.2412,13.8523,14.0918,28161.203844776,0
+ACU.US,D,20140808,000000,13.8622,14.1799,13.8622,14.1799,1752.1179571884,0
+ACU.US,D,20140811,000000,14.2867,14.2867,14.1709,14.1709,4825.902747135,0
+ACU.US,D,20140812,000000,14.2867,14.2867,14.1631,14.2016,3210.1953575477,0
+ACU.US,D,20140813,000000,14.2076,14.5747,14.1709,14.2867,4398.4829686513,0
+ACU.US,D,20140814,000000,14.1631,14.3303,14.0996,14.1799,28127.859039363,0
+ACU.US,D,20140815,000000,14.4718,14.5411,14.1799,14.2016,3048.5235737241,0
+ACU.US,D,20140818,000000,14.2016,14.3966,14.1937,14.3966,2353.3349032825,0
+ACU.US,D,20140819,000000,14.2412,14.2669,14.064,14.1462,4878.4460768776,0
+ACU.US,D,20140820,000000,14.2768,14.2768,14.072,14.072,5423.0778986334,0
+ACU.US,D,20140821,000000,13.9215,14.1165,13.9215,14.1165,9562.8860131669,0
+ACU.US,D,20140822,000000,14.2313,14.3135,13.9215,14.2313,5074.4731147638,0
+ACU.US,D,20140825,000000,14.0472,14.2164,13.9314,14.2164,1431.8057354879,0
+ACU.US,D,20140826,000000,14.3818,14.3876,13.9898,13.9898,3983.1885739544,0
+ACU.US,D,20140827,000000,14.1264,14.1631,13.9562,14.0818,9260.7618671465,0
+ACU.US,D,20140828,000000,13.9472,14.2768,13.9472,14.2768,2602.9157195602,0
+ACU.US,D,20140829,000000,14.2867,14.2867,14.2016,14.2867,2411.9409249186,0
+ACU.US,D,20140902,000000,14.2867,14.2867,14.2412,14.2412,566.86169203156,0
+ACU.US,D,20140903,000000,14.364,14.4035,14.2016,14.2412,8999.0556670821,0
+ACU.US,D,20140904,000000,14.1631,14.3966,14.1631,14.2313,1712.7104598814,0
+ACU.US,D,20140905,000000,14.1799,14.2016,14.1799,14.1867,3038.4190872351,0
+ACU.US,D,20140908,000000,14.1709,14.2768,14.1631,14.2076,6961.9911909045,0
+ACU.US,D,20140909,000000,14.1867,14.2768,14.1799,14.1867,6677.0446719154,0
+ACU.US,D,20140910,000000,14.2768,14.2768,14.2768,14.2768,551.70496229809,0
+ACU.US,D,20140911,000000,14.2768,14.3818,14.2076,14.3818,3866.9869793311,0
+ACU.US,D,20140912,000000,14.4035,14.6252,14.354,14.354,2844.4129466468,0
+ACU.US,D,20140915,000000,14.364,14.6252,14.3035,14.6252,19217.722853383,0
+ACU.US,D,20140916,000000,14.4718,14.4718,14.4649,14.4718,436.51381632377,0
+ACU.US,D,20140917,000000,14.548,14.6153,14.4213,14.6153,1847.1001301848,0
+ACU.US,D,20140918,000000,14.6064,14.6064,14.3382,14.4213,2788.8382709574,0
+ACU.US,D,20140919,000000,14.4213,14.6252,14.4213,14.6252,921.52916779462,0
+ACU.US,D,20140922,000000,14.5342,14.5668,14.4213,14.4213,5528.1645581188,0
+ACU.US,D,20140923,000000,14.4035,14.4035,14.2076,14.2076,5410.9525148467,0
+ACU.US,D,20140924,000000,14.1799,14.4303,14.1709,14.1867,9899.3654132498,0
+ACU.US,D,20140925,000000,14.3818,14.3818,14.1867,14.2016,4905.7281903979,0
+ACU.US,D,20140926,000000,14.2016,14.2412,13.9898,13.9898,12224.407754364,0
+ACU.US,D,20140929,000000,13.9898,14.1472,13.9898,14.1472,915.46647590123,0
+ACU.US,D,20140930,000000,14.2788,14.3402,14.1472,14.1867,3934.6870388073,0
+ACU.US,D,20141001,000000,14.4154,14.4154,14.1947,14.4154,609.30053528526,0
+ACU.US,D,20141002,000000,14.3906,14.4421,14.2026,14.3491,11509.010110944,0
+ACU.US,D,20141003,000000,14.4669,14.4669,14.3491,14.4065,1045.814351609,0
+ACU.US,D,20141007,000000,14.4243,14.5707,14.4065,14.4065,7593.5215964655,0
+ACU.US,D,20141008,000000,14.4065,14.4065,14.4065,14.4065,478.95265957746,0
+ACU.US,D,20141009,000000,14.3847,14.3906,14.0928,14.2788,4525.7994984124,0
+ACU.US,D,20141010,000000,14.1175,14.3491,14.064,14.1373,2144.1720329607,0
+ACU.US,D,20141013,000000,14.4827,14.5767,14.3155,14.5014,5812.100628459,0
+ACU.US,D,20141014,000000,14.064,14.4916,14.064,14.3659,9067.7661752071,0
+ACU.US,D,20141015,000000,14.2432,14.3659,14.1571,14.3402,5006.7730552876,0
+ACU.US,D,20141016,000000,14.3659,15.1329,14.356,14.7628,27331.625504031,0
+ACU.US,D,20141017,000000,14.5767,14.74,14.3233,14.74,9583.0949861449,0
+ACU.US,D,20141020,000000,14.7796,14.7796,14.7796,14.7796,726.51257855738,0
+ACU.US,D,20141021,000000,14.3659,14.7479,14.3659,14.7479,1992.6047356261,0
+ACU.US,D,20141022,000000,14.6984,14.6984,14.4501,14.544,3025.2832547994,0
+ACU.US,D,20141023,000000,14.7311,15.0884,14.4916,15.0468,13397.538635733,0
+ACU.US,D,20141024,000000,15.0033,15.0033,14.937,14.9518,2591.8007844224,0
+ACU.US,D,20141027,000000,14.9192,14.937,14.5767,14.834,20891.025815958,0
+ACU.US,D,20141028,000000,14.6568,14.7479,14.5905,14.7479,11066.433602726,0
+ACU.US,D,20141029,000000,14.7083,14.7479,14.6658,14.6984,15798.364625514,0
+ACU.US,D,20141030,000000,14.6984,14.7083,14.6984,14.7083,2191.6631194589,0
+ACU.US,D,20141031,000000,14.7083,14.7083,14.5619,14.7083,5219.977720205,0
+ACU.US,D,20141103,000000,14.7083,14.7083,14.5619,14.7083,1181.2144705613,0
+ACU.US,D,20141104,000000,14.7083,14.7083,14.7083,14.7083,674.9796974636,0
+ACU.US,D,20141105,000000,15.0884,15.0884,14.9102,15.0884,5848.4767798193,0
+ACU.US,D,20141106,000000,14.7143,14.9607,14.7143,14.9607,1663.1984760855,0
+ACU.US,D,20141107,000000,14.7716,15.0794,14.7716,14.834,467.83772443959,0
+ACU.US,D,20141110,000000,14.7083,15.0884,14.7083,14.9192,3903.3631306914,0
+ACU.US,D,20141112,000000,14.4916,14.9192,14.4916,14.9192,1669.2611679788,0
+ACU.US,D,20141113,000000,14.9518,14.9518,14.7143,14.7311,7866.3427316679,0
+ACU.US,D,20141114,000000,14.5837,14.7994,14.5707,14.5707,568.88258932935,0
+ACU.US,D,20141117,000000,14.5619,14.8429,14.544,14.6005,1369.1579192563,0
+ACU.US,D,20141118,000000,14.6984,15.0468,14.6984,14.927,5652.4497419332,0
+ACU.US,D,20141119,000000,14.927,15.1329,14.7894,15.1329,4935.0312012159,0
+ACU.US,D,20141120,000000,15.1329,15.2417,15.0379,15.1329,5479.6630229717,0
+ACU.US,D,20141121,000000,15.2328,15.2417,15.2328,15.2417,1810.7239788245,0
+ACU.US,D,20141124,000000,15.2417,15.2773,15.1754,15.2773,3389.0447684026,0
+ACU.US,D,20141125,000000,15.1902,15.4991,14.9438,15.0131,7802.6844667873,0
+ACU.US,D,20141128,000000,15.1834,15.3446,15.1834,15.3446,714.38719477061,0
+ACU.US,D,20141201,000000,15.3446,15.4991,15.2595,15.2595,12681.130543665,0
+ACU.US,D,20141202,000000,15.4565,15.4565,15.4565,15.4565,128.32697841,0
+ACU.US,D,20141203,000000,15.3446,15.4991,15.32,15.3348,1186.2667138058,0
+ACU.US,D,20141204,000000,15.3348,15.4991,15.3348,15.4991,3889.2168496069,0
+ACU.US,D,20141205,000000,15.5822,15.5822,15.4041,15.5238,1795.567249091,0
+ACU.US,D,20141208,000000,15.2497,15.4139,15.0626,15.3773,908.39333535895,0
+ACU.US,D,20141210,000000,15.1992,15.4476,15.1329,15.4476,4141.8290118313,0
+ACU.US,D,20141211,000000,15.0626,15.0626,15.0626,15.0626,251.6017135755,0
+ACU.US,D,20141212,000000,15.1754,15.1902,15.1754,15.1754,732.57527045076,0
+ACU.US,D,20141215,000000,15.215,15.3258,15.0884,15.0884,3047.5131250752,0
+ACU.US,D,20141216,000000,14.5094,15.4991,14.5094,15.4476,17930.411274688,0
+ACU.US,D,20141217,000000,15.5822,15.8999,15.5555,15.5822,7165.0913693329,0
+ACU.US,D,20141218,000000,15.5337,15.5337,15.313,15.313,520.38105418227,0
+ACU.US,D,20141219,000000,15.3853,15.7732,15.3446,15.4753,4170.1215740004,0
+ACU.US,D,20141222,000000,15.694,15.7732,15.4041,15.7732,5320.0121364459,0
+ACU.US,D,20141223,000000,15.8742,15.8999,15.8316,15.8316,4731.9310227875,0
+ACU.US,D,20141226,000000,16.1047,16.1562,15.9691,16.1146,2412.9513735675,0
+ACU.US,D,20141229,000000,16.1967,16.3234,16.1314,16.2828,8675.7120994348,0
+ACU.US,D,20141230,000000,16.3234,16.8182,16.1967,16.5808,22692.655756943,0
+ACU.US,D,20141231,000000,16.7697,17.4764,16.7697,17.0399,24470.034930353,0
+ACU.US,D,20150102,000000,17.3061,17.3061,16.8529,16.8806,5870.7066500951,0
+ACU.US,D,20150105,000000,16.6243,16.7104,16.2403,16.4561,10656.191451274,0
+ACU.US,D,20150106,000000,16.2818,16.3136,16.1472,16.3066,13194.438457305,0
+ACU.US,D,20150107,000000,16.3403,16.4877,15.8286,16.3591,8873.7600346188,0
+ACU.US,D,20150108,000000,15.9295,16.565,15.8286,16.2472,21472.033789074,0
+ACU.US,D,20150109,000000,16.272,16.272,16.0246,16.1958,4965.3446606828,0
+ACU.US,D,20150112,000000,15.9919,16.4462,15.9919,16.3225,8951.5645805839,0
+ACU.US,D,20150113,000000,16.3501,16.6421,16.0582,16.5293,9720.516002395,0
+ACU.US,D,20150114,000000,16.6579,16.6579,16.4957,16.4957,984.17698402627,0
+ACU.US,D,20150115,000000,16.1958,16.4877,16.0156,16.4877,5643.3557040931,0
+ACU.US,D,20150116,000000,16.6065,16.6501,16.3403,16.3403,9803.3727916046,0
+ACU.US,D,20150120,000000,16.5382,16.565,16.3006,16.3769,895.25750292328,0
+ACU.US,D,20150121,000000,16.6164,16.6579,16.272,16.272,8463.5178831663,0
+ACU.US,D,20150122,000000,16.0929,16.464,16.0929,16.4561,7006.450931456,0
+ACU.US,D,20150123,000000,16.3066,16.464,15.9741,16.4561,15118.332684806,0
+ACU.US,D,20150126,000000,16.2047,16.4877,15.9741,15.9741,2499.8499573727,0
+ACU.US,D,20150127,000000,16.3225,16.4877,15.7594,16.4462,4163.0484334581,0
+ACU.US,D,20150128,000000,16.3403,16.3769,15.9127,16.3501,2580.6858492845,0
+ACU.US,D,20150129,000000,16.3769,16.3769,15.6733,16.0582,1872.3613464073,0
+ACU.US,D,20150130,000000,16.1027,16.272,15.6307,16.1869,21834.784854028,0
+ACU.US,D,20150202,000000,16.0058,16.3769,15.7594,15.983,1863.2673085672,0
+ACU.US,D,20150203,000000,15.9968,16.3769,15.8454,16.3769,5118.9328553153,0
+ACU.US,D,20150204,000000,16.3066,16.3066,15.6801,16.0414,42351.944669894,0
+ACU.US,D,20150205,000000,15.9127,16.2818,15.7692,15.8632,8555.468710216,0
+ACU.US,D,20150206,000000,15.9295,16.2047,15.9295,16.2047,452.68099470613,0
+ACU.US,D,20150209,000000,16.179,16.179,16.179,16.179,180.87030815267,0
+ACU.US,D,20150210,000000,16.3679,16.3679,15.5872,15.8632,32636.480910743,0
+ACU.US,D,20150211,000000,15.89,15.89,15.8632,15.8632,548.6736163514,0
+ACU.US,D,20150212,000000,15.9295,16.0582,15.9295,16.0156,1367.1370219585,0
+ACU.US,D,20150213,000000,16.0582,16.0582,15.7762,16.0156,1582.3625841736,0
+ACU.US,D,20150217,000000,15.8108,16.0582,15.8108,16.0582,4503.5696281366,0
+ACU.US,D,20150218,000000,16.0582,16.1552,16.0582,16.1394,1410.5863138611,0
+ACU.US,D,20150219,000000,16.272,16.3769,15.6733,16.1958,74292.226461548,0
+ACU.US,D,20150220,000000,16.2631,16.2818,16.1127,16.2818,2692.8456493121,0
+ACU.US,D,20150223,000000,16.4362,16.4877,15.8454,16.0156,11308.941278462,0
+ACU.US,D,20150224,000000,16.1472,16.4264,16.1472,16.4264,3118.244530498,0
+ACU.US,D,20150225,000000,16.4125,16.4877,16.3225,16.4877,2361.4184924737,0
+ACU.US,D,20150226,000000,16.4957,16.6579,16.4877,16.4877,11886.917905632,0
+ACU.US,D,20150227,000000,16.4877,16.4877,16.3957,16.4729,6238.5099582938,0
+ACU.US,D,20150302,000000,16.3006,16.5293,16.0681,16.5293,7471.2573099489,0
+ACU.US,D,20150303,000000,16.5293,16.5718,16.1206,16.272,10158.040267368,0
+ACU.US,D,20150304,000000,16.1631,16.565,16.1631,16.272,2216.9243356813,0
+ACU.US,D,20150305,000000,16.272,16.3679,16.1127,16.1127,6304.1891204722,0
+ACU.US,D,20150306,000000,16.0582,16.3066,15.9573,16.3066,1517.6938706442,0
+ACU.US,D,20150309,000000,15.8454,16.272,15.8454,16.272,5722.1706987071,0
+ACU.US,D,20150310,000000,16.2552,16.272,15.9573,15.9573,1751.1075085395,0
+ACU.US,D,20150311,000000,16.1958,16.1958,15.9573,15.9573,2216.9243356813,0
+ACU.US,D,20150312,000000,16.1027,16.1027,15.8454,15.8544,10857.270732405,0
+ACU.US,D,20150313,000000,15.5872,15.9968,15.5872,15.8454,1751.1075085395,0
+ACU.US,D,20150316,000000,15.4169,15.9662,15.4169,15.6733,14476.697792756,0
+ACU.US,D,20150317,000000,15.8454,15.8454,14.8538,15.7692,13545.064138473,0
+ACU.US,D,20150318,000000,15.7168,16.1027,15.5377,15.8355,3735.6286549744,0
+ACU.US,D,20150319,000000,15.9295,15.9295,15.4802,15.7762,1632.8850166185,0
+ACU.US,D,20150320,000000,15.4169,15.9968,15.4169,15.6307,7122.6525260792,0
+ACU.US,D,20150323,000000,15.5445,15.9295,15.5445,15.8969,2805.0054493398,0
+ACU.US,D,20150324,000000,15.6733,15.7266,15.6733,15.7266,465.8168271418,0
+ACU.US,D,20150325,000000,15.9226,15.9295,15.6307,15.7336,5019.9088877233,0
+ACU.US,D,20150326,000000,15.6733,15.7851,15.6406,15.6406,1865.288205865,0
+ACU.US,D,20150327,000000,15.6733,16.1295,15.6406,15.6505,3968.0318442209,0
+ACU.US,D,20150330,000000,15.88,15.88,15.6406,15.6406,3506.2568116747,0
+ACU.US,D,20150331,000000,15.7346,15.7346,15.7266,15.7266,683.06328665478,0
+ACU.US,D,20150401,000000,15.7504,15.7861,15.7504,15.7861,931.63365428359,0
+ACU.US,D,20150402,000000,15.8365,16.0602,15.8039,15.8117,1511.6311787508,0
+ACU.US,D,20150406,000000,15.8979,15.9246,15.4506,15.6218,17887.972431434,0
+ACU.US,D,20150407,000000,16.0176,16.2591,15.7079,15.7504,1071.0755678315,0
+ACU.US,D,20150408,000000,15.7771,16.267,15.7771,16.267,2789.8487196063,0
+ACU.US,D,20150409,000000,16.0078,16.2591,16.0078,16.1819,698.22001638824,0
+ACU.US,D,20150410,000000,16.0513,16.1235,15.9681,16.1057,5928.3022230822,0
+ACU.US,D,20150413,000000,16.0078,16.0078,16.0078,16.0078,813.41116236257,0
+ACU.US,D,20150414,000000,16.0078,16.1819,15.881,16.173,4880.4669741754,0
+ACU.US,D,20150415,000000,16.1819,16.1819,16.173,16.1819,2227.0288221703,0
+ACU.US,D,20150416,000000,16.2591,16.9904,16.1424,16.5678,31898.853397048,0
+ACU.US,D,20150417,000000,16.3621,16.7451,15.8039,16.3443,34390.619765229,0
+ACU.US,D,20150420,000000,16.7827,16.9568,16.1424,16.2077,15904.461733648,0
+ACU.US,D,20150421,000000,16.3343,16.3531,16.3036,16.3531,2900.998070985,0
+ACU.US,D,20150422,000000,16.2948,16.2948,16.2948,16.2948,232.40318924645,0
+ACU.US,D,20150423,000000,16.3096,16.3096,15.8365,16.0959,2904.0294169317,0
+ACU.US,D,20150424,000000,16.267,16.267,15.9681,16.0959,3447.6507900386,0
+ACU.US,D,20150427,000000,16.0959,16.0959,15.9681,15.985,931.63365428359,0
+ACU.US,D,20150428,000000,15.985,16.0078,15.9681,16.0078,719.43943801509,0
+ACU.US,D,20150429,000000,16.0078,16.0078,15.891,15.9681,2789.8487196063,0
+ACU.US,D,20150430,000000,15.9147,15.9246,15.881,15.881,1042.7830056623,0
+ACU.US,D,20150501,000000,15.9246,15.9246,15.881,15.8979,2207.8302978413,0
+ACU.US,D,20150504,000000,15.9315,15.9681,15.881,15.881,2904.0294169317,0
+ACU.US,D,20150505,000000,15.881,15.881,15.6801,15.7168,1395.4295841276,0
+ACU.US,D,20150506,000000,16.1324,16.1424,15.9761,16.0078,3847.7884550021,0
+ACU.US,D,20150507,000000,16.0078,16.0078,15.8365,15.9681,2368.491633016,0
+ACU.US,D,20150508,000000,15.9246,15.9681,15.606,15.7959,7668.2947964839,0
+ACU.US,D,20150511,000000,15.4951,15.6663,15.4951,15.6663,3718.4510279432,0
+ACU.US,D,20150512,000000,15.6801,15.6801,15.6218,15.6218,915.46647590123,0
+ACU.US,D,20150513,000000,15.6801,15.9681,15.4951,15.4951,5446.3182175581,0
+ACU.US,D,20150514,000000,15.7603,15.7603,14.6757,14.6757,5693.878136538,0
+ACU.US,D,20150515,000000,15.0458,15.4951,14.7103,15.0111,14797.010014457,0
+ACU.US,D,20150518,000000,15.2427,15.2427,14.8993,14.8993,4192.3514442762,0
+ACU.US,D,20150519,000000,14.8993,14.8993,14.8993,14.8993,223.30915140637,0
+ACU.US,D,20150520,000000,14.8904,14.8904,14.7439,14.8904,2378.596119505,0
+ACU.US,D,20150521,000000,14.9943,15.597,14.8815,15.0616,11967.753797543,0
+ACU.US,D,20150522,000000,15.4792,15.7603,14.935,15.4071,1042.7830056623,0
+ACU.US,D,20150526,000000,15.0616,15.0616,15.0211,15.0211,777.03501100226,0
+ACU.US,D,20150527,000000,15.0111,15.0616,15.0023,15.0616,2904.0294169317,0
+ACU.US,D,20150528,000000,15.1052,15.2793,15.0616,15.0616,6740.7029367959,0
+ACU.US,D,20150529,000000,15.0616,15.4951,15.0616,15.4951,4181.2365091383,0
+ACU.US,D,20150601,000000,15.2338,15.4951,15.2338,15.4882,1403.5131733188,0
+ACU.US,D,20150602,000000,15.4951,15.881,15.4882,15.5377,2838.3502547534,0
+ACU.US,D,20150603,000000,15.5772,15.8722,15.503,15.5772,26255.497692956,0
+ACU.US,D,20150604,000000,15.3219,15.7861,15.3219,15.7861,2093.6496005158,0
+ACU.US,D,20150605,000000,15.4071,15.9246,15.4071,15.9246,698.22001638824,0
+ACU.US,D,20150608,000000,15.4951,15.606,15.4882,15.4951,6274.8861096541,0
+ACU.US,D,20150609,000000,15.6218,15.6218,15.4951,15.5377,4447.9949524473,0
+ACU.US,D,20150610,000000,15.4951,15.8039,15.4506,15.4951,33479.195083924,0
+ACU.US,D,20150611,000000,15.0616,15.8039,15.0616,15.5515,11680.786381256,0
+ACU.US,D,20150612,000000,15.2793,15.3219,15.2427,15.3219,2672.6366763342,0
+ACU.US,D,20150615,000000,15.6901,15.8296,15.4882,15.6218,2555.424633062,0
+ACU.US,D,20150616,000000,15.6218,15.9147,15.4951,15.8722,3136.4326061782,0
+ACU.US,D,20150617,000000,15.9246,15.9246,15.5772,15.6218,3136.4326061782,0
+ACU.US,D,20150618,000000,14.9172,15.7079,14.9172,15.5377,6274.8861096541,0
+ACU.US,D,20150619,000000,15.5772,15.5772,15.5772,15.5772,463.795929844,0
+ACU.US,D,20150622,000000,15.7079,15.7079,15.4951,15.7079,4413.6396983847,0
+ACU.US,D,20150623,000000,15.6406,15.6505,15.5377,15.5377,2390.7215032917,0
+ACU.US,D,20150624,000000,15.4506,15.7079,15.4506,15.4951,5577.6765419148,0
+ACU.US,D,20150625,000000,15.4604,15.5772,15.4604,15.5772,1042.7830056623,0
+ACU.US,D,20150626,000000,15.6218,15.7079,15.5772,15.7079,5693.878136538,0
+ACU.US,D,20150629,000000,15.5762,15.7771,15.5267,15.5673,4392.4202767579,0
+ACU.US,D,20150630,000000,15.6593,15.7861,15.6593,15.6593,1985.5315950838,0
+ACU.US,D,20150701,000000,15.5673,15.7504,15.5673,15.7504,2888.8726871983,0
+ACU.US,D,20150702,000000,15.5762,15.5762,15.5762,15.5762,116.20159462322,0
+ACU.US,D,20150707,000000,15.5862,15.8127,15.5673,15.5762,1734.9403301572,0
+ACU.US,D,20150708,000000,15.5673,15.5862,15.2675,15.2675,6587.1147421635,0
+ACU.US,D,20150709,000000,15.5673,15.5673,15.5673,15.5673,116.20159462322,0
+ACU.US,D,20150710,000000,15.8049,15.8049,15.5267,15.5267,1504.5580382085,0
+ACU.US,D,20150713,000000,15.5267,15.5267,15.5267,15.5267,116.20159462322,0
+ACU.US,D,20150714,000000,15.9415,15.9415,15.4872,15.6406,3482.0060441011,0
+ACU.US,D,20150715,000000,15.6406,15.7861,15.4872,15.7861,1734.9403301572,0
+ACU.US,D,20150716,000000,15.6733,15.9603,15.6733,15.9603,694.17822179265,0
+ACU.US,D,20150717,000000,15.6733,15.9078,15.6733,15.7861,7630.9081964747,0
+ACU.US,D,20150720,000000,15.6593,15.6593,15.5267,15.5862,3004.0638331726,0
+ACU.US,D,20150721,000000,15.7861,15.7861,15.5673,15.5673,5779.7662716943,0
+ACU.US,D,20150722,000000,15.4229,15.7771,15.4229,15.4594,4162.0379848092,0
+ACU.US,D,20150723,000000,15.6218,15.6406,15.6218,15.6406,808.35891911808,0
+ACU.US,D,20150724,000000,15.5673,15.5673,15.5673,15.5673,694.17822179265,0
+ACU.US,D,20150727,000000,14.922,15.5862,14.922,15.5762,7630.9081964747,0
+ACU.US,D,20150728,000000,15.5673,15.6406,15.5673,15.5762,4162.0379848092,0
+ACU.US,D,20150729,000000,15.5673,15.5762,15.5673,15.5673,1848.1105788337,0
+ACU.US,D,20150730,000000,15.6505,15.6505,15.5762,15.6218,1156.9637029878,0
+ACU.US,D,20150731,000000,15.7861,15.9078,15.6593,15.7959,4278.2395794325,0
+ACU.US,D,20150803,000000,15.8563,16.0008,15.8563,16.0008,425.39888118589,0
+ACU.US,D,20150804,000000,15.7771,15.7771,15.3605,15.7504,3004.0638331726,0
+ACU.US,D,20150805,000000,15.3951,15.5762,15.3951,15.5762,1156.9637029878,0
+ACU.US,D,20150806,000000,15.7346,15.7346,15.3516,15.6218,3493.120979239,0
+ACU.US,D,20150807,000000,15.7266,15.7861,15.7266,15.7416,2773.6815412239,0
+ACU.US,D,20150810,000000,15.5762,15.7079,15.5673,15.6138,6820.5283800588,0
+ACU.US,D,20150811,000000,15.6138,15.6138,15.6138,15.6138,43.449291902597,0
+ACU.US,D,20150812,000000,15.7416,16.0008,15.7266,15.9939,12600.294651753,0
+ACU.US,D,20150813,000000,15.6733,15.6999,15.5673,15.5673,7974.4607370999,0
+ACU.US,D,20150814,000000,15.5673,15.8306,15.5673,15.6593,3582.040460342,0
+ACU.US,D,20150817,000000,15.7416,15.7416,15.6218,15.6901,1504.5580382085,0
+ACU.US,D,20150818,000000,15.7861,15.7861,15.6307,15.7266,460.76458389731,0
+ACU.US,D,20150819,000000,15.5673,15.6593,15.5673,15.6593,2194.6944654056,0
+ACU.US,D,20150820,000000,15.5673,15.5762,15.5505,15.5762,20807.158578099,0
+ACU.US,D,20150821,000000,15.5673,15.6593,15.5367,15.5673,18266.890674771,0
+ACU.US,D,20150824,000000,15.5099,15.5673,15.2229,15.5673,16571.357841921,0
+ACU.US,D,20150825,000000,15.5505,15.6406,15.4229,15.4229,2543.2992492753,0
+ACU.US,D,20150826,000000,15.3516,15.3516,14.9725,14.9725,8552.4373642693,0
+ACU.US,D,20150827,000000,15.0508,15.213,14.9725,15.213,1617.7282868851,0
+ACU.US,D,20150828,000000,15.1299,15.1299,14.9725,14.9725,926.5814110391,0
+ACU.US,D,20150831,000000,14.922,15.0072,14.922,14.9647,2194.6944654056,0
+ACU.US,D,20150901,000000,14.922,15.122,14.922,15.0943,1617.7282868851,0
+ACU.US,D,20150902,000000,13.8324,14.8687,13.8324,14.5332,7863.3113857212,0
+ACU.US,D,20150903,000000,14.8775,15.0508,14.8775,15.0508,4162.0379848092,0
+ACU.US,D,20150904,000000,14.9389,14.9389,14.7479,14.922,29826.42321816,0
+ACU.US,D,20150908,000000,14.9132,14.922,14.7479,14.7479,694.17822179265,0
+ACU.US,D,20150909,000000,14.7479,14.7726,14.6895,14.7073,2543.2992492753,0
+ACU.US,D,20150910,000000,14.3936,14.3936,14.3342,14.36,5328.0957256371,0
+ACU.US,D,20150911,000000,14.5985,14.5985,14.2184,14.4114,1389.3668922342,0
+ACU.US,D,20150914,000000,14.4114,14.4381,14.0996,14.0996,3582.040460342,0
+ACU.US,D,20150915,000000,14.0996,14.2709,14.0996,14.1631,9827.6235591781,0
+ACU.US,D,20150916,000000,14.2709,14.4461,14.2709,14.3075,5892.9365203708,0
+ACU.US,D,20150917,000000,14.1165,14.4461,14.1165,14.4461,510.27656769329,0
+ACU.US,D,20150918,000000,14.4381,14.5332,14.4293,14.5332,4162.0379848092,0
+ACU.US,D,20150921,000000,14.2095,14.5332,14.2095,14.3788,2773.6815412239,0
+ACU.US,D,20150922,000000,14.4797,14.6895,14.36,14.36,1268.1130543665,0
+ACU.US,D,20150923,000000,14.2808,14.6895,14.2709,14.6796,2789.8487196063,0
+ACU.US,D,20150924,000000,14.36,15.0755,14.36,15.0755,6749.796974636,0
+ACU.US,D,20150925,000000,15.0508,15.0508,14.8775,14.8775,1389.3668922342,0
+ACU.US,D,20150928,000000,14.922,15.1022,14.8775,15.0755,1580.3416868759,0
+ACU.US,D,20150929,000000,14.9547,14.9547,14.9122,14.9122,1495.4640003685,0
+ACU.US,D,20150930,000000,14.9805,14.9805,14.9805,14.9805,115.19114597433,0
+ACU.US,D,20151001,000000,14.9725,15.122,14.9122,14.9983,7706.691845142,0
+ACU.US,D,20151002,000000,15.0755,15.1824,15.0755,15.1824,690.13642719706,0
+ACU.US,D,20151005,000000,15.3882,15.3882,15.3714,15.3882,6628.5431367683,0
+ACU.US,D,20151006,000000,15.6525,15.6525,15.5604,15.5604,4257.0201578056,0
+ACU.US,D,20151007,000000,15.6623,15.8692,15.0844,15.6841,13598.617916864,0
+ACU.US,D,20151008,000000,15.7999,15.8514,15.7118,15.7801,4943.1147904071,0
+ACU.US,D,20151009,000000,15.8079,15.8692,15.7801,15.7801,1840.0269896425,0
+ACU.US,D,20151012,000000,15.7118,15.8425,15.6525,15.8079,3306.187979193,0
+ACU.US,D,20151013,000000,15.8514,15.8692,15.7039,15.8603,6553.7699367499,0
+ACU.US,D,20151014,000000,15.5199,15.5199,15.0666,15.214,2072.430178889,0
+ACU.US,D,20151015,000000,15.5199,15.5199,15.5199,15.5199,343.55254062519,0
+ACU.US,D,20151016,000000,15.214,15.4802,15.1398,15.2487,9085.9542508873,0
+ACU.US,D,20151019,000000,15.1586,15.1586,14.6054,14.7796,9019.26464006,0
+ACU.US,D,20151020,000000,14.7796,14.8687,14.7706,14.7796,1725.8462923171,0
+ACU.US,D,20151021,000000,14.9983,14.9983,14.5648,14.5648,3565.8732819596,0
+ACU.US,D,20151022,000000,14.8162,14.9023,14.7706,14.8083,1725.8462923171,0
+ACU.US,D,20151023,000000,15.0596,15.0596,14.5212,14.5212,8627.2105642877,0
+ACU.US,D,20151026,000000,14.6618,14.7796,14.4253,14.4253,5171.4761850579,0
+ACU.US,D,20151027,000000,14.8529,14.8529,14.5302,14.546,2530.1634168396,0
+ACU.US,D,20151028,000000,14.3481,14.5401,14.2937,14.5302,1495.4640003685,0
+ACU.US,D,20151029,000000,14.7796,14.7796,14.1116,14.2937,11385.735375779,0
+ACU.US,D,20151030,000000,14.3303,14.5212,14.1769,14.2135,10581.418251255,0
+ACU.US,D,20151102,000000,14.3203,14.3481,13.8741,13.8741,21713.53101616,0
+ACU.US,D,20151103,000000,13.9205,14.4678,13.9205,14.4678,2717.0964168857,0
+ACU.US,D,20151104,000000,14.3481,14.3481,14.0948,14.2056,2991.9384493858,0
+ACU.US,D,20151105,000000,14.2056,14.2402,14.2056,14.2402,573.93483257384,0
+ACU.US,D,20151106,000000,14.1996,14.4837,14.1996,14.4678,4598.551801133,0
+ACU.US,D,20151109,000000,14.4757,14.4837,14.3303,14.3303,5209.873233716,0
+ACU.US,D,20151110,000000,13.9205,14.4936,13.9205,14.3986,5864.6439582017,0
+ACU.US,D,20151111,000000,14.451,14.4757,14.3481,14.4757,2645.3545628139,0
+ACU.US,D,20151112,000000,14.4757,14.8529,14.4757,14.8529,5750.4632608763,0
+ACU.US,D,20151113,000000,14.8261,14.8261,14.8083,14.8261,573.93483257384,0
+ACU.US,D,20151116,000000,14.5401,14.6965,14.5401,14.6965,690.13642719706,0
+ACU.US,D,20151117,000000,14.546,14.546,14.546,14.546,115.19114597433,0
+ACU.US,D,20151118,000000,14.7548,14.7796,14.4341,14.6776,3338.5223359577,0
+ACU.US,D,20151119,000000,14.4936,14.7706,14.4936,14.7706,343.55254062519,0
+ACU.US,D,20151120,000000,14.4837,14.7706,14.3986,14.7706,8507.9776237178,0
+ACU.US,D,20151123,000000,14.7884,15.1022,14.7618,15.1022,2182.5690816188,0
+ACU.US,D,20151124,000000,14.834,14.9725,14.834,14.9725,2645.3545628139,0
+ACU.US,D,20151125,000000,15.0755,15.0755,14.7123,14.8687,3794.2346766105,0
+ACU.US,D,20151127,000000,14.8687,14.8687,14.8687,14.8687,115.19114597433,0
+ACU.US,D,20151130,000000,14.8845,14.8845,14.8845,14.8845,230.38229194865,0
+ACU.US,D,20151201,000000,14.8162,15.1892,14.7618,15.1892,3394.0970116471,0
+ACU.US,D,20151202,000000,14.9122,15.2071,14.7796,14.7796,14669.693484696,0
+ACU.US,D,20151203,000000,14.7796,15.0755,14.7796,14.8845,727.52302720628,0
+ACU.US,D,20151204,000000,14.8083,14.9983,14.8083,14.9805,1382.2937516919,0
+ACU.US,D,20151207,000000,14.2304,15.0171,14.2304,14.9805,11844.479062377,0
+ACU.US,D,20151209,000000,14.6054,15.0596,14.6054,15.0596,1262.0503624731,0
+ACU.US,D,20151210,000000,14.6618,15.6435,14.6519,14.9547,165036.57782444,0
+ACU.US,D,20151211,000000,14.7796,15.607,14.7548,15.607,173663.78838873,0
+ACU.US,D,20151214,000000,15.214,15.5535,14.7796,14.8083,9618.4606888563,0
+ACU.US,D,20151215,000000,14.834,15.214,14.8261,15.027,4021.5856226125,0
+ACU.US,D,20151216,000000,14.8687,14.8687,14.6707,14.7618,11043.193283802,0
+ACU.US,D,20151217,000000,14.7459,15.0943,14.7459,14.7706,7244.9168125958,0
+ACU.US,D,20151218,000000,15.0508,15.0508,14.1304,14.1304,7591.5006991677,0
+ACU.US,D,20151221,000000,13.8839,14.4341,13.5474,14.4341,4716.774293054,0
+ACU.US,D,20151222,000000,14.1996,14.6242,14.1996,14.3125,6161.7158609776,0
+ACU.US,D,20151223,000000,14.451,14.8944,14.3748,14.7984,7244.9168125958,0
+ACU.US,D,20151224,000000,14.7796,14.7796,14.1769,14.6875,8998.0452184332,0
+ACU.US,D,20151228,000000,14.5797,14.7796,14.3481,14.6242,8764.6315805378,0
+ACU.US,D,20151229,000000,14.8687,14.9547,14.5302,14.9547,7814.8098505741,0
+ACU.US,D,20151230,000000,14.65,14.9122,14.5024,14.835,13598.617916864,0
+ACU.US,D,20151231,000000,15.214,15.214,14.7796,15.1299,4264.0932983479,0
+ACU.US,D,20160104,000000,14.8083,15.2982,14.7796,14.9903,3751.7958333568,0
+ACU.US,D,20160105,000000,15.2249,15.4278,14.9656,15.1131,1833.9642977492,0
+ACU.US,D,20160106,000000,15.0033,15.0735,14.6024,14.7528,8757.5584399955,0
+ACU.US,D,20160107,000000,14.4728,14.6905,13.8681,14.2145,2416.9931681631,0
+ACU.US,D,20160108,000000,14.2095,14.4817,14.1719,14.4817,1456.0565030614,0
+ACU.US,D,20160111,000000,14.6945,14.6945,14.1947,14.1947,1211.5279300282,0
+ACU.US,D,20160112,000000,14.4015,14.4015,14.2076,14.2076,2324.0318924645,0
+ACU.US,D,20160114,000000,14.4569,14.4569,13.9334,13.9334,961.94711375052,0
+ACU.US,D,20160115,000000,13.4178,13.4178,12.3846,13.021,17325.152533998,0
+ACU.US,D,20160119,000000,12.829,13.0665,12.0699,12.0877,11093.715716246,0
+ACU.US,D,20160120,000000,11.7453,11.9383,11.3781,11.8155,12367.891462507,0
+ACU.US,D,20160121,000000,12.2896,12.44,12.2519,12.2519,1647.0312977031,0
+ACU.US,D,20160122,000000,12.4885,12.8211,12.4885,12.5163,1147.8696651477,0
+ACU.US,D,20160125,000000,12.7142,13.0942,12.7142,12.8744,2943.4369142387,0
+ACU.US,D,20160126,000000,12.5163,12.6825,12.3945,12.6825,9356.7544887918,0
+ACU.US,D,20160127,000000,12.6112,12.7142,12.4964,12.6914,9427.4858942146,0
+ACU.US,D,20160128,000000,12.7706,12.7706,12.3232,12.5944,7269.1675801694,0
+ACU.US,D,20160129,000000,12.3757,12.4024,12.056,12.1155,15554.84650113,0
+ACU.US,D,20160201,000000,12.3144,12.3144,11.8957,11.8957,17149.33446909,0
+ACU.US,D,20160202,000000,11.7265,12.2134,11.7265,11.9799,13796.665852048,0
+ACU.US,D,20160203,000000,11.9194,12.1155,11.8957,11.9036,22243.006108183,0
+ACU.US,D,20160204,000000,12.0065,12.0065,11.7631,11.8858,11596.919143398,0
+ACU.US,D,20160205,000000,12.0352,12.0501,12.0224,12.0224,4833.9863363261,0
+ACU.US,D,20160208,000000,12.1293,12.1293,11.9749,12.0135,923.55006509241,0
+ACU.US,D,20160209,000000,11.8957,12.7745,11.8957,12.7052,4525.7994984124,0
+ACU.US,D,20160210,000000,12.6567,12.9111,12.6567,12.6835,4080.1916442485,0
+ACU.US,D,20160212,000000,12.4885,12.5409,12.3668,12.5073,3649.7405198181,0
+ACU.US,D,20160216,000000,12.8488,13.1189,12.8488,12.9507,2086.5764599736,0
+ACU.US,D,20160217,000000,12.8211,13.3089,12.8211,13.3089,595.15425420069,0
+ACU.US,D,20160218,000000,13.6049,13.6682,13.2604,13.2604,1829.9225031536,0
+ACU.US,D,20160219,000000,13.2268,13.2614,13.1189,13.1189,1215.5697246238,0
+ACU.US,D,20160222,000000,12.8824,13.1931,12.8824,13.1931,46097.677811358,0
+ACU.US,D,20160223,000000,12.8992,13.3633,12.8824,12.8824,3167.756514294,0
+ACU.US,D,20160224,000000,12.5163,13.2525,12.5163,12.6112,3774.0257036326,0
+ACU.US,D,20160225,000000,12.3322,13.3822,12.2074,12.6637,7221.6764936712,0
+ACU.US,D,20160226,000000,12.8329,13.1882,12.8329,13.0497,1421.7012489989,0
+ACU.US,D,20160229,000000,13.0497,13.3822,13.021,13.3633,2686.7829574187,0
+ACU.US,D,20160301,000000,13.3822,13.9868,13.3723,13.9868,7393.4527639838,0
+ACU.US,D,20160302,000000,13.6117,14.4303,13.6117,14.4303,2059.2943464533,0
+ACU.US,D,20160303,000000,14.5371,14.9547,14.5371,14.8519,6643.6998665017,0
+ACU.US,D,20160304,000000,14.65,14.736,14.65,14.736,1165.0472921789,0
+ACU.US,D,20160307,000000,14.8251,15.307,14.8251,15.307,3064.6907521064,0
+ACU.US,D,20160308,000000,14.9805,15.7158,14.6855,14.7796,2005.7405680617,0
+ACU.US,D,20160309,000000,15.307,15.307,14.7974,14.7974,814.42161101147,0
+ACU.US,D,20160310,000000,14.9528,15.0121,14.9528,14.9547,707.31405422832,0
+ACU.US,D,20160311,000000,14.7211,15.0418,14.7211,14.9903,3005.0742818215,0
+ACU.US,D,20160314,000000,14.6222,15.027,14.6222,14.9983,3070.7534439998,0
+ACU.US,D,20160315,000000,14.6855,14.6855,14.6598,14.6598,441.56605956825,0
+ACU.US,D,20160316,000000,14.7796,14.7796,14.6598,14.6687,1638.9477085119,0
+ACU.US,D,20160317,000000,14.2986,14.6945,13.1288,14.4035,8144.2161101147,0
+ACU.US,D,20160318,000000,14.1224,14.3035,14.1224,14.1244,2495.8081627771,0
+ACU.US,D,20160321,000000,13.8681,13.9997,13.6425,13.6425,1811.7344274734,0
+ACU.US,D,20160322,000000,14.0323,14.0323,13.4426,13.4426,2994.9697953325,0
+ACU.US,D,20160323,000000,13.9492,14.2254,13.5296,14.0057,10771.382597248,0
+ACU.US,D,20160324,000000,14.0976,14.6945,14.0976,14.65,4120.6095902044,0
+ACU.US,D,20160328,000000,14.4916,14.7271,14.3075,14.3075,4378.2739956733,0
+ACU.US,D,20160329,000000,14.65,14.9468,14.5183,14.5183,2012.813708604,0
+ACU.US,D,20160330,000000,15.0013,15.0013,14.3688,14.4025,2183.5795302677,0
+ACU.US,D,20160331,000000,14.4539,14.6529,14.2967,14.3798,1209.5070327304,0
+ACU.US,D,20160401,000000,14.5183,14.5183,14.5183,14.5183,1108.4621678407,0
+ACU.US,D,20160404,000000,14.2432,14.4293,14.2432,14.4293,3484.0269413989,0
+ACU.US,D,20160405,000000,14.4293,15.0973,14.4293,15.0973,2138.1093410673,0
+ACU.US,D,20160406,000000,14.8419,14.9953,14.4391,14.5371,3754.8271793035,0
+ACU.US,D,20160408,000000,14.3253,14.9142,14.3253,14.7994,2013.8241572529,0
+ACU.US,D,20160411,000000,14.7994,15.1151,14.6331,14.7687,3222.3207413345,0
+ACU.US,D,20160412,000000,14.5787,14.7133,14.5371,14.7133,1902.6748058742,0
+ACU.US,D,20160413,000000,14.7113,14.7113,14.7043,14.7043,497.14073525762,0
+ACU.US,D,20160414,000000,14.5084,14.6806,14.5084,14.6806,958.91576780383,0
+ACU.US,D,20160415,000000,14.5717,14.6608,14.3431,14.3431,1979.4689031904,0
+ACU.US,D,20160418,000000,14.0313,14.6955,14.0313,14.6955,2654.448600654,0
+ACU.US,D,20160419,000000,14.1867,14.6766,14.1214,14.1214,1239.8204921974,0
+ACU.US,D,20160420,000000,14.1719,14.2254,14.0769,14.2254,2833.2980115089,0
+ACU.US,D,20160422,000000,14.6034,15.3961,14.6034,15.3961,14427.18580896,0
+ACU.US,D,20160425,000000,15.2655,15.6801,14.7113,14.9182,3209.1849088988,0
+ACU.US,D,20160426,000000,15.0794,15.1349,14.6905,14.9647,4733.9519200853,0
+ACU.US,D,20160428,000000,14.8944,14.923,14.8944,14.923,1601.5611085027,0
+ACU.US,D,20160429,000000,14.6608,14.7667,14.6608,14.7667,1240.8309408463,0
+ACU.US,D,20160502,000000,15.0706,15.1695,14.9399,15.0369,2108.8063302493,0
+ACU.US,D,20160503,000000,15.03,15.0369,14.9666,14.9805,909.40378400784,0
+ACU.US,D,20160504,000000,14.9567,15.7939,14.9399,15.7939,3766.9525630903,0
+ACU.US,D,20160505,000000,15.6445,15.8108,15.3704,15.3704,1258.0085678775,0
+ACU.US,D,20160506,000000,15.3873,15.6545,15.3873,15.3961,4304.5112443038,0
+ACU.US,D,20160509,000000,15.3961,15.5129,15.3961,15.5129,978.11429213288,0
+ACU.US,D,20160510,000000,15.3961,15.3961,15.1656,15.1992,1707.658216637,0
+ACU.US,D,20160512,000000,15.2437,15.3486,15.2437,15.3486,797.24398398021,0
+ACU.US,D,20160513,000000,15.211,15.211,15.211,15.211,731.56482180187,0
+ACU.US,D,20160516,000000,15.4367,15.5307,15.4367,15.5307,2847.4442925934,0
+ACU.US,D,20160517,000000,15.5307,15.5901,15.4892,15.4892,728.53347585517,0
+ACU.US,D,20160518,000000,15.4704,15.4704,15.4704,15.4704,184.91210274826,0
+ACU.US,D,20160519,000000,15.4129,15.4129,15.4129,15.4129,371.84510279432,0
+ACU.US,D,20160520,000000,15.6178,15.7444,15.4802,15.6801,7673.3470397284,0
+ACU.US,D,20160523,000000,15.8375,15.8375,15.3961,15.4842,2630.1978330805,0
+ACU.US,D,20160524,000000,15.8375,15.8375,15.8375,15.8375,1695.5328328502,0
+ACU.US,D,20160525,000000,15.8039,16.277,15.8039,16.277,7183.2794450131,0
+ACU.US,D,20160526,000000,16.1127,16.2165,16.0068,16.1631,4589.4577632929,0
+ACU.US,D,20160527,000000,15.979,16.2591,15.979,16.2502,863.93359480745,0
+ACU.US,D,20160531,000000,16.0394,16.0839,15.892,16.0839,3728.5555144322,0
+ACU.US,D,20160601,000000,15.9425,16.0562,15.8642,15.8642,1478.2863733372,0
+ACU.US,D,20160602,000000,15.9711,16.1809,15.9711,16.0126,4878.4460768776,0
+ACU.US,D,20160603,000000,16.0374,16.0869,15.8375,15.8375,2626.1560384849,0
+ACU.US,D,20160606,000000,15.8474,16.172,15.8474,16.0919,4714.7533957562,0
+ACU.US,D,20160607,000000,15.9246,16.0741,15.8375,15.8375,2029.9913356353,0
+ACU.US,D,20160608,000000,15.8474,16.1255,15.8474,15.979,2858.5592277313,0
+ACU.US,D,20160609,000000,15.8474,16.0562,15.8474,15.979,5233.1135526407,0
+ACU.US,D,20160610,000000,16.0186,16.1482,15.979,16.1482,626.47816231651,0
+ACU.US,D,20160613,000000,16.0919,16.0919,15.9335,15.9335,1395.4295841276,0
+ACU.US,D,20160614,000000,15.9335,16.172,15.9335,15.9335,2150.2347248541,0
+ACU.US,D,20160615,000000,16.0126,16.1641,15.9335,16.0186,3293.0521467573,0
+ACU.US,D,20160616,000000,16.0562,16.1641,15.9335,15.9335,1417.6594544033,0
+ACU.US,D,20160617,000000,15.979,16.2423,15.9425,16.2423,11125.039624363,0
+ACU.US,D,20160620,000000,16.0661,16.5491,16.0661,16.1809,1664.2089247344,0
+ACU.US,D,20160621,000000,16.2334,16.5857,16.2077,16.5857,1619.7491841829,0
+ACU.US,D,20160622,000000,16.3749,16.4412,16.3185,16.3986,2356.3662492292,0
+ACU.US,D,20160623,000000,16.5857,16.5857,16.0384,16.0919,1668.2507193299,0
+ACU.US,D,20160624,000000,16.3056,16.5323,16.0562,16.0562,1034.6994164711,0
+ACU.US,D,20160627,000000,16.0562,16.1898,15.8375,15.8385,9794.2787537645,0
+ACU.US,D,20160628,000000,16.2502,16.2502,16.0028,16.1117,7622.8246072835,0
+ACU.US,D,20160629,000000,15.9701,16.0839,15.9701,16.0839,564.84079473376,0
+ACU.US,D,20160630,000000,16.3116,16.4749,16.1898,16.1898,1010.4486488976,0
+ACU.US,D,20160701,000000,16.5887,16.7737,16.3591,16.7599,11664.619202874,0
+ACU.US,D,20160705,000000,16.8054,17.2528,16.8054,17.2528,1016.511340791,0
+ACU.US,D,20160706,000000,17.3932,17.3932,16.5075,16.5075,18752.91647489,0
+ACU.US,D,20160707,000000,16.8054,16.9726,16.6758,16.7421,1541.9446382177,0
+ACU.US,D,20160708,000000,16.7233,17.0281,16.2968,16.8975,2717.0964168857,0
+ACU.US,D,20160711,000000,16.6144,17.2706,16.6144,16.9083,6135.4441961063,0
+ACU.US,D,20160712,000000,16.3679,17.0281,16.3679,17.0281,2698.9083412055,0
+ACU.US,D,20160714,000000,16.5887,16.9766,16.3679,16.8054,9095.0482887273,0
+ACU.US,D,20160715,000000,16.3769,16.4006,16.2968,16.3591,13956.316738573,0
+ACU.US,D,20160718,000000,16.3195,16.5887,16.3195,16.552,4295.4172064637,0
+ACU.US,D,20160719,000000,16.7134,17.5704,16.7134,17.4467,3615.3852657556,0
+ACU.US,D,20160720,000000,17.5893,17.5893,17.0964,17.233,2105.7749843026,0
+ACU.US,D,20160721,000000,17.233,18.1761,17.233,18.1761,16280.348631038,0
+ACU.US,D,20160722,000000,18.2355,19.6329,18.2355,19.1885,26547.517352487,0
+ACU.US,D,20160725,000000,19.5952,19.6229,19.4636,19.6229,8187.6654020173,0
+ACU.US,D,20160726,000000,19.5686,19.5686,18.9669,18.9669,9255.7096239021,0
+ACU.US,D,20160727,000000,18.6947,19.1143,18.6947,18.9421,4844.0908228151,0
+ACU.US,D,20160728,000000,18.6669,18.9757,18.6669,18.7214,2846.4338439446,0
+ACU.US,D,20160729,000000,18.95,19.1628,18.7254,19.1628,2241.1751032549,0
+ACU.US,D,20160801,000000,19.0222,19.0222,18.5789,18.5789,2941.4160169409,0
+ACU.US,D,20160802,000000,18.853,19.0114,18.8065,18.8065,892.22615697658,0
+ACU.US,D,20160803,000000,19.0024,19.0222,18.9064,19.0124,1920.8628815543,0
+ACU.US,D,20160804,000000,18.853,19.0222,18.853,18.9233,3304.1670818952,0
+ACU.US,D,20160805,000000,18.8263,18.8263,18.8263,18.8263,369.82420549652,0
+ACU.US,D,20160808,000000,19.047,19.047,18.8263,18.9509,1698.5641787969,0
+ACU.US,D,20160809,000000,18.5641,18.5789,18.464,18.5789,1862.2568599183,0
+ACU.US,D,20160810,000000,18.5729,18.95,18.5729,18.95,3607.3016765644,0
+ACU.US,D,20160811,000000,19.1103,19.1103,18.0039,18.4047,4170.1215740004,0
+ACU.US,D,20160812,000000,18.5878,18.5878,18.5581,18.5581,415.29439469692,0
+ACU.US,D,20160815,000000,18.7045,18.7045,18.4354,18.4453,3294.0625954062,0
+ACU.US,D,20160816,000000,18.5789,18.8886,18.4047,18.4453,4655.1369254713,0
+ACU.US,D,20160817,000000,18.1048,18.1088,18.1009,18.1009,1698.5641787969,0
+ACU.US,D,20160818,000000,18.2573,18.2573,17.9148,17.9148,3375.9089359669,0
+ACU.US,D,20160819,000000,18.0257,18.2008,18.0257,18.1108,1129.6815894675,0
+ACU.US,D,20160822,000000,17.9426,18.091,17.9426,18.091,1583.3730328225,0
+ACU.US,D,20160823,000000,18.091,18.3948,17.9939,18.3028,5165.4134931646,0
+ACU.US,D,20160824,000000,18.3859,18.3859,18.0742,18.2176,3063.6803034575,0
+ACU.US,D,20160825,000000,18.1355,18.1355,18.091,18.091,590.1020109562,0
+ACU.US,D,20160826,000000,18.1285,18.7372,18.1187,18.1187,6250.6353420806,0
+ACU.US,D,20160829,000000,18.1622,18.2751,18.081,18.192,3136.4326061782,0
+ACU.US,D,20160830,000000,18.2622,18.3404,18.2008,18.2008,5860.6021636061,0
+ACU.US,D,20160831,000000,18.0138,18.2839,18.0138,18.1533,981.14563807957,0
+ACU.US,D,20160901,000000,18.3117,18.3117,18.182,18.2424,2160.3392113431,0
+ACU.US,D,20160902,000000,18.3028,19.1015,18.3028,18.4354,11290.753202782,0
+ACU.US,D,20160906,000000,18.6947,18.9955,18.5789,18.5789,3526.4657846526,0
+ACU.US,D,20160907,000000,18.8976,19.0222,18.6769,18.6847,3812.4227522907,0
+ACU.US,D,20160908,000000,18.8886,19.1291,18.5878,18.9322,4386.3575848645,0
+ACU.US,D,20160909,000000,18.9322,19.04,18.3671,18.3671,5268.4792553521,0
+ACU.US,D,20160912,000000,18.5531,18.6511,17.9426,17.9426,9071.8079698027,0
+ACU.US,D,20160913,000000,17.9148,18.471,17.9148,17.9148,2436.1916924921,0
+ACU.US,D,20160914,000000,17.9584,18.1187,17.7021,17.7021,2235.1124113615,0
+ACU.US,D,20160915,000000,17.707,18.1493,17.0667,17.8317,6101.0889420437,0
+ACU.US,D,20160916,000000,17.6407,18.3216,17.6318,18.0742,9134.4557860343,0
+ACU.US,D,20160919,000000,17.9059,19.0302,17.9059,19.0302,9863.9997105384,0
+ACU.US,D,20160920,000000,18.3492,19.3735,18.3492,19.3735,5166.4239418135,0
+ACU.US,D,20160921,000000,19.1974,19.5101,18.7214,19.1628,28364.304023205,0
+ACU.US,D,20160922,000000,19.3489,19.5101,19.3251,19.3735,14338.266327857,0
+ACU.US,D,20160923,000000,19.2419,19.2419,19.0697,19.0697,2779.7442331173,0
+ACU.US,D,20160926,000000,19.3399,19.4547,18.7472,19.4547,4540.9562281458,0
+ACU.US,D,20160927,000000,19.436,19.5101,19.1103,19.1964,3034.3772926395,0
+ACU.US,D,20160928,000000,19.1015,19.4636,18.5453,18.9322,7737.005304609,0
+ACU.US,D,20160929,000000,19.2153,19.2153,17.7327,18.6106,7158.0182287906,0
+ACU.US,D,20160930,000000,18.3463,19.3043,18.3463,18.5947,2057.2734491555,0
+ACU.US,D,20161003,000000,18.5066,18.5433,18.5066,18.5433,760.8678326199,0
+ACU.US,D,20161004,000000,18.1285,18.7224,17.793,17.793,3471.9015576122,0
+ACU.US,D,20161005,000000,17.8673,18.3374,17.8673,18.3374,578.98707581833,0
+ACU.US,D,20161006,000000,17.9108,18.6284,17.9108,18.2156,2596.8530276668,0
+ACU.US,D,20161007,000000,18.1968,18.2226,18.084,18.084,568.88258932935,0
+ACU.US,D,20161010,000000,17.7772,17.793,17.6476,17.7684,3469.8806603144,0
+ACU.US,D,20161011,000000,17.6526,17.7089,17.6526,17.6882,2731.2426979702,0
+ACU.US,D,20161012,000000,17.7772,17.7772,17.3418,17.3418,2912.1130061229,0
+ACU.US,D,20161013,000000,17.5516,17.5516,17.414,17.414,582.01842176502,0
+ACU.US,D,20161014,000000,17.4477,17.5595,17.4319,17.4319,1177.1726759657,0
+ACU.US,D,20161017,000000,17.5911,17.5911,17.5911,17.5911,260.69575141558,0
+ACU.US,D,20161018,000000,17.6179,17.992,17.6179,17.992,1163.0263948811,0
+ACU.US,D,20161019,000000,17.9623,18.2404,17.9623,18.2018,979.12474078178,0
+ACU.US,D,20161020,000000,18.5343,19.4003,18.5343,19.05,2208.8407464902,0
+ACU.US,D,20161021,000000,19.048,19.048,18.2315,18.3087,2365.4602870693,0
+ACU.US,D,20161024,000000,18.2998,18.2998,17.8841,18.2404,2164.3810059387,0
+ACU.US,D,20161025,000000,18.2641,18.2641,17.324,18.0444,3167.756514294,0
+ACU.US,D,20161026,000000,18.1415,18.478,18.0632,18.4423,1596.5088652582,0
+ACU.US,D,20161027,000000,18.6659,18.6659,17.9712,18.5611,1622.7805301296,0
+ACU.US,D,20161028,000000,18.6659,18.755,18.3285,18.755,6120.2874663728,0
+ACU.US,D,20161031,000000,18.8718,19.43,18.755,19.43,2179.5377356721,0
+ACU.US,D,20161101,000000,19.5616,19.6893,19.0846,19.6893,4276.2186821347,0
+ACU.US,D,20161102,000000,19.7763,19.7763,19.1113,19.1113,1278.2175408555,0
+ACU.US,D,20161103,000000,19.4478,19.5537,19.4201,19.4201,1074.1069137782,0
+ACU.US,D,20161104,000000,19.522,19.5537,19.0222,19.0222,3029.325049395,0
+ACU.US,D,20161107,000000,19.3667,19.5537,19.1113,19.1984,4753.1504444143,0
+ACU.US,D,20161108,000000,19.3865,19.5111,18.3285,19.5111,1541.9446382177,0
+ACU.US,D,20161109,000000,18.7728,19.2153,18.6967,18.755,3794.2346766105,0
+ACU.US,D,20161110,000000,18.6779,19.1806,18.6779,19.1806,876.05897859422,0
+ACU.US,D,20161111,000000,19.5121,19.5121,19.5121,19.5121,226.34049735306,0
+ACU.US,D,20161114,000000,18.8718,19.4082,18.8718,19.1301,3205.1431143032,0
+ACU.US,D,20161115,000000,19.3162,19.5616,18.5947,19.2073,9056.6512400692,0
+ACU.US,D,20161116,000000,19.3943,19.43,19.2884,19.2884,742.67975693974,0
+ACU.US,D,20161117,000000,19.4201,19.6349,19.3241,19.3241,1407.5549679144,0
+ACU.US,D,20161118,000000,19.2073,19.2073,19.2073,19.2073,132.36877300559,0
+ACU.US,D,20161121,000000,19.2241,19.4033,19.0678,19.1984,1221.6324165172,0
+ACU.US,D,20161122,000000,19.4033,19.711,19.2984,19.4943,983.16653537737,0
+ACU.US,D,20161123,000000,19.334,19.4636,19.0678,19.3557,12584.127473371,0
+ACU.US,D,20161125,000000,19.3419,19.3755,18.6194,19.3755,1584.3834814714,0
+ACU.US,D,20161128,000000,19.5448,19.5448,19.1281,19.1658,3622.4584062979,0
+ACU.US,D,20161129,000000,19.334,19.4983,19.334,19.4656,570.90348662715,0
+ACU.US,D,20161130,000000,19.5289,19.5537,19.436,19.5359,5137.1209309954,0
+ACU.US,D,20161201,000000,19.6893,19.6893,19.3072,19.3667,2684.7620601209,0
+ACU.US,D,20161202,000000,19.1984,19.2241,19.0579,19.0579,2602.9157195602,0
+ACU.US,D,20161205,000000,19.3855,19.522,18.6837,19.0678,5408.9316175489,0
+ACU.US,D,20161206,000000,19.0925,19.0965,19.041,19.0678,2396.7841951851,0
+ACU.US,D,20161207,000000,19.1548,19.1548,19.047,19.138,10912.845408094,0
+ACU.US,D,20161208,000000,19.4478,19.5537,18.6967,18.7728,5929.3126717311,0
+ACU.US,D,20161209,000000,19.1113,19.9239,19.1113,19.618,5263.4270121076,0
+ACU.US,D,20161212,000000,19.5716,19.8566,19.5716,19.8566,2090.6182545691,0
+ACU.US,D,20161213,000000,19.7278,19.9545,19.7278,19.9545,1319.6459354603,0
+ACU.US,D,20161214,000000,19.9545,19.9624,19.7407,19.9099,2687.7934060676,0
+ACU.US,D,20161215,000000,20.0525,20.5344,20,20.4483,5787.8498608855,0
+ACU.US,D,20161216,000000,20.5384,21.1549,20.5384,21.1549,3127.3385683381,0
+ACU.US,D,20161219,000000,21.3242,21.342,21.2192,21.2787,2958.5936439722,0
+ACU.US,D,20161220,000000,21.3766,21.4123,21.2648,21.2975,4081.2020928974,0
+ACU.US,D,20161221,000000,21.3163,21.3163,21.2885,21.2885,1126.6502435208,0
+ACU.US,D,20161222,000000,20.8501,20.8501,20.39,20.4058,13893.668922342,0
+ACU.US,D,20161223,000000,20.4771,20.6304,20.4434,20.6117,5966.6992717404,0
+ACU.US,D,20161227,000000,20.6463,21.3331,20.6463,21.3331,4574.3010335595,0
+ACU.US,D,20161228,000000,21.5805,21.9715,21.2885,21.2885,5051.2327958391,0
+ACU.US,D,20161229,000000,21.3945,22.4267,21.3945,22.3999,37468.446349772,0
+ACU.US,D,20161230,000000,23.5885,23.6994,22.5315,22.7276,10449.04947825,0
+ACU.US,D,20170103,000000,22.8898,23.1174,21.1114,21.1114,15386.101576764,0
+ACU.US,D,20170104,000000,21.2797,21.7448,20.8857,21.4855,5063.3581796259,0
+ACU.US,D,20170105,000000,21.7359,22.4504,21.3341,22.1624,42620.724010501,0
+ACU.US,D,20170106,000000,22.4594,24.3674,22.4594,24.0834,26852.672844453,0
+ACU.US,D,20170109,000000,24.1022,24.4129,23.6083,24.1547,24097.17937891,0
+ACU.US,D,20170110,000000,24.0922,24.1022,23.7419,24.0922,6314.2936069611,0
+ACU.US,D,20170111,000000,24.1022,24.1022,22.2367,22.7196,5676.7005095067,0
+ACU.US,D,20170112,000000,22.3228,22.3228,21.6825,21.8427,3058.628060213,0
+ACU.US,D,20170113,000000,22.012,22.3148,21.6864,21.9457,3824.5481360774,0
+ACU.US,D,20170117,000000,22.7156,24.0111,22.7156,23.3441,15705.403349815,0
+ACU.US,D,20170118,000000,23.0284,23.4876,22.9393,22.9393,5753.494606823,0
+ACU.US,D,20170119,000000,23.1016,23.1689,22.0308,22.0308,6398.1608448196,0
+ACU.US,D,20170120,000000,22.7711,23.2065,22.0031,23.2065,2945.4578115365,0
+ACU.US,D,20170123,000000,23.0383,23.3768,22.012,22.0763,3967.021395572,0
+ACU.US,D,20170124,000000,22.2455,23.3768,20.5028,21.4133,14173.563198087,0
+ACU.US,D,20170125,000000,21.1203,21.6913,20.6621,21.6448,10227.761224141,0
+ACU.US,D,20170126,000000,22.0734,22.0734,21.6172,21.7606,1585.3939301203,0
+ACU.US,D,20170127,000000,21.9388,22.0476,21.055,21.4499,7946.1681749308,0
+ACU.US,D,20170130,000000,21.343,21.8715,21.343,21.6825,3211.2058061966,0
+ACU.US,D,20170131,000000,21.6825,22.1912,21.6825,21.7448,6822.5492773566,0
+ACU.US,D,20170201,000000,21.4499,21.8427,21.4221,21.7963,2955.5622980255,0
+ACU.US,D,20170202,000000,22.012,22.1179,21.8883,21.9457,8489.7895480377,0
+ACU.US,D,20170203,000000,21.7606,22.2099,21.7606,22.1912,1587.4148274181,0
+ACU.US,D,20170206,000000,22.3148,22.7256,22.1337,22.1337,1619.7491841829,0
+ACU.US,D,20170207,000000,22.4504,22.4504,22.2862,22.296,1139.7860759565,0
+ACU.US,D,20170208,000000,23.1897,23.264,22.3228,22.7156,4312.594833495,0
+ACU.US,D,20170209,000000,23.1382,23.165,22.8878,22.8878,3729.5659630811,0
+ACU.US,D,20170210,000000,23.1194,23.2886,23.0026,23.1818,2992.9488980347,0
+ACU.US,D,20170213,000000,23.1194,23.4935,22.8502,23.1995,6386.0354610329,0
+ACU.US,D,20170214,000000,23.5707,23.8142,23.2886,23.8142,5395.7957851132,0
+ACU.US,D,20170215,000000,23.8142,23.8142,23.1016,23.5113,1985.5315950838,0
+ACU.US,D,20170216,000000,23.5034,23.5034,22.3594,22.9978,3416.3268819228,0
+ACU.US,D,20170217,000000,22.7156,22.9858,22.0941,22.3475,4121.6200388533,0
+ACU.US,D,20170221,000000,21.914,22.305,21.7784,22.201,6071.7859312257,0
+ACU.US,D,20170222,000000,22.0476,23.2025,20.8857,22.7463,11233.157629795,0
+ACU.US,D,20170223,000000,22.7156,24.0912,22.7156,23.548,11475.66530553,0
+ACU.US,D,20170224,000000,23.5549,23.5549,22.681,22.681,6083.9113150125,0
+ACU.US,D,20170227,000000,22.6276,23.5628,22.1694,22.6008,9068.776623856,0
+ACU.US,D,20170228,000000,22.493,23.157,21.9556,23.0719,12928.690462645,0
+ACU.US,D,20170301,000000,22.4652,22.9393,22.4652,22.6523,3645.6987252226,0
+ACU.US,D,20170302,000000,22.7622,22.7622,21.9497,22.6613,1135.7442813609,0
+ACU.US,D,20170303,000000,22.9958,23.3856,22.108,22.108,9351.7022455473,0
+ACU.US,D,20170306,000000,22.3316,22.7622,21.2312,21.6913,8470.5910237086,0
+ACU.US,D,20170307,000000,21.4568,22.0941,21.4568,22.0941,3901.3422333937,0
+ACU.US,D,20170308,000000,22.0941,22.4059,21.8715,21.9299,10192.39552143,0
+ACU.US,D,20170309,000000,22.0219,22.0863,21.5132,22.0863,5805.0274879167,0
+ACU.US,D,20170310,000000,21.921,22.0674,21.4657,21.9556,5072.452217466,0
+ACU.US,D,20170313,000000,22.5207,23.9656,22.4059,22.592,9732.6413861817,0
+ACU.US,D,20170314,000000,23.1818,23.1818,22.9393,22.9393,1337.8340111404,0
+ACU.US,D,20170315,000000,23.6083,23.8518,22.9858,23.4391,3957.9273577319,0
+ACU.US,D,20170316,000000,23.4302,23.4302,22.584,22.9858,3368.8357954246,0
+ACU.US,D,20170317,000000,22.9958,23.9566,22.9958,23.2065,10777.445289142,0
+ACU.US,D,20170320,000000,23.4777,23.4777,23.2065,23.2065,3381.9716278603,0
+ACU.US,D,20170321,000000,23.5549,23.5549,22.8977,23.2065,7077.1823368788,0
+ACU.US,D,20170322,000000,23.157,23.824,22.6434,23.4034,12154.686797589,0
+ACU.US,D,20170323,000000,23.4302,23.7894,23.3341,23.5688,3800.2973685039,0
+ACU.US,D,20170324,000000,23.5302,23.833,23.4678,23.824,4035.731903697,0
+ACU.US,D,20170327,000000,23.8142,24.1022,22.7799,24.1022,9604.3144077717,0
+ACU.US,D,20170328,000000,24.1022,24.4129,23.8795,24.4129,3438.5567521985,0
+ACU.US,D,20170329,000000,24.0111,24.9483,24.0111,24.0922,5834.3304987348,0
+ACU.US,D,20170330,000000,24.7444,25.0047,24.4446,24.8345,7087.2868233678,0
+ACU.US,D,20170331,000000,25.0394,25.176,24.7662,25.0968,4138.7976658846,0
+ACU.US,D,20170403,000000,25.3006,25.3006,24.8365,25.1305,3282.9476602683,0
+ACU.US,D,20170404,000000,25.2838,25.2838,24.6584,24.6584,4363.1172659399,0
+ACU.US,D,20170405,000000,24.9246,25.3006,24.6306,24.9602,7790.5590830005,0
+ACU.US,D,20170406,000000,25.1502,25.2749,24.5465,25.1572,4253.9888118589,0
+ACU.US,D,20170407,000000,25.069,25.1047,24.8295,25.0314,1692.5014869035,0
+ACU.US,D,20170410,000000,25.2036,25.2036,24.6494,24.8613,3528.4866819504,0
+ACU.US,D,20170411,000000,24.9068,24.9068,24.5465,24.5564,5282.6255364367,0
+ACU.US,D,20170412,000000,24.5119,25.069,23.7499,24.1883,9901.3863105476,0
+ACU.US,D,20170413,000000,24.209,24.6692,24.1368,24.5386,1838.0060923447,0
+ACU.US,D,20170417,000000,23.922,25.176,23.922,25.0839,17764.697696269,0
+ACU.US,D,20170418,000000,24.9949,24.9949,24.3872,24.9345,3167.756514294,0
+ACU.US,D,20170419,000000,25.0869,25.0869,24.0824,24.9068,5749.4528122274,0
+ACU.US,D,20170420,000000,24.8613,25.0869,23.7954,24.8613,21747.886270223,0
+ACU.US,D,20170421,000000,24.1883,25.0869,23.7785,25.0869,7527.8424342872,0
+ACU.US,D,20170424,000000,24.3426,24.691,23.823,24.6811,11167.478467616,0
+ACU.US,D,20170425,000000,24.691,25.3719,24.691,25.1948,23820.316449112,0
+ACU.US,D,20170426,000000,25.1948,25.8033,25.1948,25.6539,33758.07891102,0
+ACU.US,D,20170427,000000,25.8558,26.422,25.651,26.422,22172.27470276,0
+ACU.US,D,20170428,000000,26.3576,26.3576,25.1353,25.9806,21713.53101616,0
+ACU.US,D,20170501,000000,25.9806,26.2329,25.7312,25.8915,21943.913308109,0
+ACU.US,D,20170502,000000,25.7134,26.026,24.4139,24.4139,17312.016701563,0
+ACU.US,D,20170503,000000,24.217,24.8978,23.832,24.496,12004.129948904,0
+ACU.US,D,20170504,000000,24.8197,24.8197,24.0111,24.0111,6585.0938448657,0
+ACU.US,D,20170505,000000,24.4862,24.5198,23.2946,24.3773,8804.0390778448,0
+ACU.US,D,20170508,000000,24.5198,24.5198,24.0764,24.4872,2845.4233952957,0
+ACU.US,D,20170509,000000,24.5119,24.691,23.9656,23.9923,21199.212653872,0
+ACU.US,D,20170510,000000,24.3159,24.3584,24.0022,24.2348,5043.1492066479,0
+ACU.US,D,20170511,000000,24.3338,24.7177,23.922,23.922,15194.116333473,0
+ACU.US,D,20170512,000000,24.4317,24.5931,23.3114,23.547,5630.2198716575,0
+ACU.US,D,20170515,000000,23.3906,24.5931,23.3906,24.207,5954.5738879536,0
+ACU.US,D,20170516,000000,24.3872,24.4872,23.7409,24.1022,8271.5326398758,0
+ACU.US,D,20170517,000000,23.7409,24.2674,23.4272,23.4272,1770.3060328686,0
+ACU.US,D,20170518,000000,23.3411,24.0864,23.3411,23.4005,2880.7890980071,0
+ACU.US,D,20170519,000000,23.5292,24.2783,23.5192,24.0922,4336.8456010685,0
+ACU.US,D,20170522,000000,24.0922,24.0922,23.7587,23.9556,2357.3766978781,0
+ACU.US,D,20170523,000000,23.7954,24.6029,23.4707,24.207,4396.4620713535,0
+ACU.US,D,20170524,000000,24.1645,26.3397,24.1645,24.6029,25420.867108966,0
+ACU.US,D,20170525,000000,24.8711,25.8915,24.3516,24.3516,25757.346509049,0
+ACU.US,D,20170526,000000,24.5564,25.8113,23.9923,25.4006,4660.1891687158,0
+ACU.US,D,20170530,000000,24.9523,25.5263,24.7089,24.9246,11528.208635272,0
+ACU.US,D,20170531,000000,24.9068,25.6669,24.9068,25.5333,8750.4852994533,0
+ACU.US,D,20170601,000000,25.8648,25.8648,24.9879,24.9879,2454.3797681723,0
+ACU.US,D,20170602,000000,25.1848,25.6322,25.1848,25.5333,1972.3957626481,0
+ACU.US,D,20170605,000000,25.3086,25.4877,25.0869,25.0869,5397.816682411,0
+ACU.US,D,20170606,000000,24.9246,25.0869,24.8613,25.0869,6278.9279042497,0
+ACU.US,D,20170607,000000,25.0869,25.0869,24.6406,24.6406,761.87828126879,0
+ACU.US,D,20170608,000000,24.8978,26.0725,24.5921,25.4184,1663.1984760855,0
+ACU.US,D,20170609,000000,25.266,25.4184,24.6406,24.7544,1709.6791139347,0
+ACU.US,D,20170612,000000,24.7544,24.7544,24.1111,24.2328,11777.78945155,0
+ACU.US,D,20170613,000000,24.0211,24.2348,24.0211,24.2348,1728.8776382638,0
+ACU.US,D,20170614,000000,24.217,24.2348,24.1022,24.1022,13709.767268243,0
+ACU.US,D,20170615,000000,24.4317,25.3947,24.2823,25.3947,6568.9266664833,0
+ACU.US,D,20170616,000000,24.8445,25.3818,24.691,24.9156,4569.248790315,0
+ACU.US,D,20170619,000000,25.166,25.166,24.2625,24.7444,8088.6414344253,0
+ACU.US,D,20170620,000000,24.3061,24.6039,24.0111,24.5386,2631.2082817294,0
+ACU.US,D,20170621,000000,24.5465,24.5465,23.9508,23.9508,6326.4189907479,0
+ACU.US,D,20170622,000000,23.7142,24.3832,23.5608,24.1022,8204.8430290485,0
+ACU.US,D,20170623,000000,24.1032,24.1853,24.0566,24.1853,2280.5826005619,0
+ACU.US,D,20170626,000000,24.1883,24.781,23.9408,24.1022,14452.447025182,0
+ACU.US,D,20170627,000000,24.5811,24.691,24.1972,24.6811,1506.5789355063,0
+ACU.US,D,20170628,000000,24.6712,25.5401,24.6712,25.0394,3768.9734603881,0
+ACU.US,D,20170629,000000,24.7712,25.7124,24.7712,25.7124,1349.9593949272,0
+ACU.US,D,20170630,000000,25.7134,25.7134,25.5788,25.6252,767.94097316218,0
+ACU.US,D,20170703,000000,25.1136,25.1502,25.1136,25.1502,613.34232988085,0
+ACU.US,D,20170705,000000,24.5564,25.6252,24.5564,25.6252,497.14073525762,0
+ACU.US,D,20170707,000000,25.3531,25.4877,24.6811,25.4877,1211.5279300282,0
+ACU.US,D,20170710,000000,24.7276,25.1077,24.7276,25.1077,881.11122183871,0
+ACU.US,D,20170711,000000,24.8613,25.069,24.4604,24.4604,2451.3484222256,0
+ACU.US,D,20170712,000000,24.6811,25.0968,24.6811,24.6979,3605.2807792667,0
+ACU.US,D,20170713,000000,24.7712,25.8024,24.7712,25.2205,1117.5562056808,0
+ACU.US,D,20170714,000000,25.1305,25.1305,25.1305,25.1305,409.23170280353,0
+ACU.US,D,20170717,000000,25.0869,25.3006,24.9741,25.0869,5886.8738284774,0
+ACU.US,D,20170718,000000,24.7059,25.0037,24.6386,24.9879,3241.5192656635,0
+ACU.US,D,20170719,000000,24.6474,25.6451,24.6474,24.7336,4949.1774823005,0
+ACU.US,D,20170720,000000,25.5431,25.5431,24.7365,24.9146,2098.7018437603,0
+ACU.US,D,20170721,000000,25.2046,25.736,24.5584,25.2046,2579.6754006356,0
+ACU.US,D,20170724,000000,24.5178,25.459,24.5099,25.459,10780.476635088,0
+ACU.US,D,20170725,000000,25.1848,25.6272,24.4575,24.4575,21634.716021547,0
+ACU.US,D,20170726,000000,24.6474,25.3541,24.5545,24.9513,13082.278657277,0
+ACU.US,D,20170727,000000,25.5481,25.5481,23.828,24.8523,19286.433361509,0
+ACU.US,D,20170728,000000,24.8285,24.8285,24.1527,24.8187,5087.6089471994,0
+ACU.US,D,20170731,000000,24.6979,24.889,24.116,24.889,11435.247359574,0
+ACU.US,D,20170801,000000,24.889,25.1848,24.889,25.1848,3847.7884550021,0
+ACU.US,D,20170802,000000,24.789,25.8578,24.789,25.3679,11025.005208122,0
+ACU.US,D,20170803,000000,25.8578,25.8688,24.783,25.5896,2911.102557474,0
+ACU.US,D,20170804,000000,25.555,25.555,25.2848,25.2848,1133.7233840631,0
+ACU.US,D,20170807,000000,25.3096,25.3174,24.5188,25.1572,3417.3373305717,0
+ACU.US,D,20170808,000000,25.2996,25.3352,24.6009,24.7435,4091.3065793864,0
+ACU.US,D,20170809,000000,24.1061,25.3462,24.1061,25.3462,1097.3472327028,0
+ACU.US,D,20170810,000000,24.0596,24.0596,24.0596,24.0596,179.85985950377,0
+ACU.US,D,20170811,000000,24.2031,24.3744,24.2031,24.3744,947.80083266595,0
+ACU.US,D,20170814,000000,24.1932,24.1932,24.1487,24.1487,561.80944878707,0
+ACU.US,D,20170815,000000,24.8523,25.2304,24.78,25.2304,7168.1227152796,0
+ACU.US,D,20170816,000000,24.7593,25.0492,24.6326,25.0492,954.87397320824,0
+ACU.US,D,20170817,000000,24.4762,24.9146,24.3397,24.9146,1852.1523734293,0
+ACU.US,D,20170821,000000,25.1938,25.1938,24.115,24.1329,4413.6396983847,0
+ACU.US,D,20170822,000000,23.8587,23.8587,23.8587,23.8587,379.9286919855,0
+ACU.US,D,20170823,000000,23.8557,23.8557,22.1714,22.7562,13139.874230265,0
+ACU.US,D,20170824,000000,22.7542,23.1174,22.7107,22.9393,3869.0078766289,0
+ACU.US,D,20170825,000000,23.3599,23.3599,22.0378,22.1248,12241.585381395,0
+ACU.US,D,20170828,000000,22.0378,22.0378,21.7398,22.0378,5895.9678663175,0
+ACU.US,D,20170829,000000,21.8012,21.8012,21.4133,21.4133,627.48861096541,0
+ACU.US,D,20170830,000000,21.5132,22.301,21.3885,21.8586,10430.86140257,0
+ACU.US,D,20170831,000000,22.4672,22.7939,21.4439,21.4439,2962.6354385678,0
+ACU.US,D,20170901,000000,20.6878,22.2189,20.6878,21.2104,6397.1503961707,0
+ACU.US,D,20170905,000000,20.7868,22.297,20.7235,22.0388,4304.5112443038,0
+ACU.US,D,20170906,000000,22.1248,22.297,21.7745,22.297,1399.4713787232,0
+ACU.US,D,20170907,000000,22.0378,22.4752,21.6617,22.4158,2991.9384493858,0
+ACU.US,D,20170908,000000,21.5954,23.2045,21.5954,23.2045,1005.3964056531,0
+ACU.US,D,20170911,000000,22.1714,23.2045,22.0664,22.0664,3386.0134224559,0
+ACU.US,D,20170912,000000,22.1001,23.2778,22.1001,23.2778,2647.3754601117,0
+ACU.US,D,20170913,000000,23.3856,23.7904,23.3856,23.3876,1566.1954057913,0
+ACU.US,D,20170914,000000,23.7904,23.7904,22.306,23.7825,1121.5980002763,0
+ACU.US,D,20170915,000000,23.0254,23.4203,21.5865,21.5865,10280.304553884,0
+ACU.US,D,20170918,000000,23.1174,23.2966,21.8804,22.4851,4498.5173848921,0
+ACU.US,D,20170919,000000,22.6216,23.7122,21.9725,22.5612,21455.866610692,0
+ACU.US,D,20170920,000000,22.5325,23.164,20.2574,21.0728,24028.468870785,0
+ACU.US,D,20170921,000000,20.6968,21.919,20.6968,21.919,11686.849073149,0
+ACU.US,D,20170922,000000,21.9912,22.8552,21.63,22.8552,5091.650741795,0
+ACU.US,D,20170925,000000,22.2455,22.2455,20.6522,21.7735,6761.9223584228,0
+ACU.US,D,20170926,000000,21.7656,22.0378,21.727,21.9032,4395.4516227046,0
+ACU.US,D,20170927,000000,22.0378,22.0466,21.5657,21.7438,4112.5260010132,0
+ACU.US,D,20170928,000000,22.015,22.015,21.5865,21.5865,4299.4590010593,0
+ACU.US,D,20170929,000000,21.63,22.4416,20.5612,20.6878,16863.377501452,0
+ACU.US,D,20171002,000000,20.8333,21.3905,20.3335,21.3905,4282.281374028,0
+ACU.US,D,20171003,000000,21.4479,21.8229,20.4256,21.6913,6300.1473258766,0
+ACU.US,D,20171004,000000,21.9081,21.9407,20.6037,21.7884,4147.8917037247,0
+ACU.US,D,20171005,000000,22.5702,22.5949,21.3301,21.6102,8087.6309857764,0
+ACU.US,D,20171006,000000,21.6825,21.6913,21.6825,21.6913,1462.1191949548,0
+ACU.US,D,20171009,000000,21.2837,22.4504,21.2837,22.007,9857.937018645,0
+ACU.US,D,20171010,000000,21.4826,22.0635,21.4826,21.8457,1183.2353678591,0
+ACU.US,D,20171011,000000,21.5557,21.9081,21.4628,21.8369,6768.9954989651,0
+ACU.US,D,20171012,000000,21.6913,22.4454,21.6913,22.2337,6671.9924286709,0
+ACU.US,D,20171013,000000,21.6013,22.8215,21.6013,22.4594,7132.7570125682,0
+ACU.US,D,20171016,000000,22.5988,22.5988,21.9338,22.5197,5349.3151472639,0
+ACU.US,D,20171017,000000,22.0635,23.0462,21.8507,22.6701,7518.7483964471,0
+ACU.US,D,20171019,000000,22.777,22.777,21.2837,21.2837,5921.22908254,0
+ACU.US,D,20171020,000000,21.2837,22.3228,20.7977,22.1397,51071.106061232,0
+ACU.US,D,20171023,000000,21.7784,22.1397,21.7359,22.1397,5256.3538715653,0
+ACU.US,D,20171024,000000,22.9136,22.9136,21.5201,21.6913,8449.3716020818,0
+ACU.US,D,20171025,000000,21.2381,21.6913,21.1045,21.2252,3573.9568711508,0
+ACU.US,D,20171026,000000,21.1481,21.2242,20.1989,20.1989,7636.9708883681,0
+ACU.US,D,20171027,000000,20.2415,20.9402,20.1989,20.8719,5063.3581796259,0
+ACU.US,D,20171030,000000,20.382,20.5602,20.1376,20.1376,4077.1602983018,0
+ACU.US,D,20171031,000000,20.3474,20.5434,20.0455,20.3335,4674.3354498003,0
+ACU.US,D,20171101,000000,19.9456,20.1544,18.2543,20.1544,11810.123808316,0
+ACU.US,D,20171102,000000,19.719,22.1594,19.719,21.7081,21269.944059295,0
+ACU.US,D,20171103,000000,20.3513,22.5385,19.9099,21.3301,25697.730038763,0
+ACU.US,D,20171106,000000,21.2837,21.2837,20.2613,20.2613,4062.0035685684,0
+ACU.US,D,20171107,000000,20.1633,20.5166,19.7022,20.2454,3848.798903651,0
+ACU.US,D,20171108,000000,19.8536,20.3277,19.7942,20.1989,15149.656592922,0
+ACU.US,D,20171109,000000,20.2752,20.2752,19.8358,19.8842,1662.1880274366,0
+ACU.US,D,20171110,000000,19.8842,20.9244,19.6576,20.1544,15855.960198501,0
+ACU.US,D,20171113,000000,19.7388,20.8789,19.6576,20.0911,9883.1982348675,0
+ACU.US,D,20171114,000000,19.1341,21.6062,19.1341,19.9189,26865.80867689,0
+ACU.US,D,20171115,000000,19.8931,20.0515,19.7981,19.8001,2745.3889790548,0
+ACU.US,D,20171116,000000,18.8075,20.1544,18.5719,19.8743,16324.808371589,0
+ACU.US,D,20171117,000000,19.7022,20.3335,18.6719,20.0109,13292.451976248,0
+ACU.US,D,20171120,000000,19.9743,21.2134,19.9367,20.0743,5289.698676979,0
+ACU.US,D,20171121,000000,19.524,21.7844,19.524,19.9931,6220.3218826137,0
+ACU.US,D,20171122,000000,19.8644,21.2381,19.6576,20.2079,27104.27455803,0
+ACU.US,D,20171124,000000,20.1544,20.7611,20.0653,20.7611,2317.9692005711,0
+ACU.US,D,20171127,000000,20.6057,20.6057,20.6057,20.6057,357.69882170975,0
+ACU.US,D,20171128,000000,20.0911,21.0996,20.0743,20.5919,3616.3957144045,0
+ACU.US,D,20171129,000000,20.2642,20.7779,20.2642,20.5602,2352.3244546336,0
+ACU.US,D,20171130,000000,20.3652,20.7878,20.2632,20.4483,13774.435981772,0
+ACU.US,D,20171201,000000,20.1188,20.679,20.1188,20.675,2681.7307141742,0
+ACU.US,D,20171204,000000,20.3335,20.4621,20.1416,20.4621,1892.5703193852,0
+ACU.US,D,20171205,000000,20.3335,20.769,20.1999,20.3998,4356.0441253976,0
+ACU.US,D,20171206,000000,20.5701,21.6913,20.5701,21.3301,18059.748701747,0
+ACU.US,D,20171207,000000,21.3301,22.1397,21.3301,22.1397,3661.8659036049,0
+ACU.US,D,20171208,000000,21.916,23.0462,21.916,22.3693,11058.350013536,0
+ACU.US,D,20171211,000000,21.7784,22.4662,21.6825,22.4662,3556.7792441196,0
+ACU.US,D,20171212,000000,21.8744,23.0917,21.7784,22.3505,2853.5069844868,0
+ACU.US,D,20171213,000000,22.579,23.0818,21.916,22.4148,7201.4675206932,0
+ACU.US,D,20171215,000000,20.7977,22.207,20.7977,21.9595,12937.784500485,0
+ACU.US,D,20171218,000000,21.8744,21.8912,20.8789,21.2391,7128.7152179726,0
+ACU.US,D,20171219,000000,21.4914,21.6003,20.9957,21.1233,1929.9569193944,0
+ACU.US,D,20171220,000000,21.2381,21.6825,21.1045,21.1045,2598.8739249646,0
+ACU.US,D,20171221,000000,20.8422,21.0115,20.7057,21.0035,7562.1976883497,0
+ACU.US,D,20171222,000000,21.0115,21.6182,20.8076,21.059,6171.8203474666,0
+ACU.US,D,20171226,000000,20.5256,21.0411,20.5256,20.674,7813.7994019252,0
+ACU.US,D,20171227,000000,21.2381,21.4143,20.7313,20.8521,4103.4319631732,0
+ACU.US,D,20171228,000000,21.2381,21.2381,20.8333,20.8422,1487.3804111773,0
+ACU.US,D,20171229,000000,20.7611,22.5949,20.7611,21.1481,4198.4141361695,0
+ACU.US,D,20180102,000000,20.9768,21.2648,20.769,20.769,4131.7245253423,0
+ACU.US,D,20180103,000000,22.1149,22.4851,21.4201,22.0635,9931.6997700146,0
+ACU.US,D,20180104,000000,21.8962,22.007,20.9214,21.8239,3436.5358549008,0
+ACU.US,D,20180105,000000,21.437,21.6528,21.2737,21.2737,4920.8849201313,0
+ACU.US,D,20180108,000000,21.337,21.9259,20.6552,20.6997,5969.730617687,0
+ACU.US,D,20180109,000000,21.337,21.7884,21.0906,21.4341,4225.6962496898,0
+ACU.US,D,20180110,000000,21.7884,21.9942,21.7369,21.7884,11414.027937947,0
+ACU.US,D,20180111,000000,21.7527,22.0546,21.7527,22.0546,5233.1135526407,0
+ACU.US,D,20180112,000000,22.0546,22.0546,21.4271,21.9991,8368.53571017,0
+ACU.US,D,20180116,000000,22.018,22.3801,21.7884,22.0644,3863.9556333844,0
+ACU.US,D,20180117,000000,21.8824,22.008,21.6528,21.7982,1958.2494815636,0
+ACU.US,D,20180118,000000,21.7408,21.7408,21.2648,21.6815,6944.8135638732,0
+ACU.US,D,20180119,000000,21.437,22.2455,21.337,21.7893,1153.9323570411,0
+ACU.US,D,20180122,000000,22.2881,22.2881,21.344,21.5379,4678.3772443959,0
+ACU.US,D,20180123,000000,21.5697,21.7706,21.5697,21.7369,4284.3022713258,0
+ACU.US,D,20180124,000000,21.7884,21.7884,20.9164,21.1005,24688.291838515,0
+ACU.US,D,20180125,000000,21.9279,22.1347,21.9279,21.9279,13317.71319247,0
+ACU.US,D,20180126,000000,21.4706,22.3218,21.4706,21.7448,15364.882155137,0
+ACU.US,D,20180129,000000,21.6528,22.4178,21.6528,21.7884,3269.8118278326,0
+ACU.US,D,20180130,000000,22.1714,22.679,21.4904,21.6438,24832.785995307,0
+ACU.US,D,20180131,000000,22.018,22.2663,21.3994,22.018,6888.228439535,0
+ACU.US,D,20180201,000000,21.3994,22.0833,21.3994,22.008,1432.8161841368,0
+ACU.US,D,20180202,000000,22.679,22.679,21.5993,21.5993,1569.226751738,0
+ACU.US,D,20180205,000000,21.5182,21.9605,21.0174,21.0174,1899.6434599275,0
+ACU.US,D,20180206,000000,20.9748,22.0368,20.9748,21.0639,4018.5542766658,0
+ACU.US,D,20180207,000000,21.5082,22.008,21.5082,21.9042,1386.3355462875,0
+ACU.US,D,20180208,000000,22.5553,22.5553,22.5553,22.5553,251.6017135755,0
+ACU.US,D,20180209,000000,21.9507,21.9507,21.5409,21.5409,5350.3255959128,0
+ACU.US,D,20180212,000000,21.7784,21.9507,20.8967,20.9827,3297.0939413529,0
+ACU.US,D,20180213,000000,21.0273,21.9507,21.0273,21.2905,2692.8456493121,0
+ACU.US,D,20180214,000000,21.8279,22.6593,21.8279,21.8279,1658.146232841,0
+ACU.US,D,20180215,000000,21.7893,21.7893,21.7893,21.7893,1104.4203732451,0
+ACU.US,D,20180216,000000,21.7884,22.679,21.337,21.7884,17892.01422603,0
+ACU.US,D,20180220,000000,21.9705,22.1061,21.1639,21.4706,12295.139159786,0
+ACU.US,D,20180221,000000,21.9595,21.9595,21.9595,21.9595,442.57650821715,0
+ACU.US,D,20180222,000000,22.1902,22.581,21.9012,22.581,871.00673534973,0
+ACU.US,D,20180223,000000,21.8369,21.8369,21.8369,21.8369,453.69144335502,0
+ACU.US,D,20180226,000000,22.0546,22.0546,21.4657,21.7884,1594.4879679604,0
+ACU.US,D,20180227,000000,21.4538,21.5637,20.2742,21.3895,8945.5018886905,0
+ACU.US,D,20180228,000000,20.6997,21.6092,20.6997,21.337,2532.1843141374,0
+ACU.US,D,20180301,000000,19.9941,20.5196,19.4388,19.9752,13277.295246515,0
+ACU.US,D,20180302,000000,19.8813,19.8813,19.523,19.8634,5502.9033418964,0
+ACU.US,D,20180305,000000,19.8644,20.8284,19.2568,19.8318,32912.333391892,0
+ACU.US,D,20180306,000000,19.9654,19.9752,19.5646,19.5646,3301.1357359485,0
+ACU.US,D,20180307,000000,19.6299,19.9941,19.5379,19.5379,7682.4410775685,0
+ACU.US,D,20180308,000000,19.4943,20.8967,19.4943,19.9752,16022.684225569,0
+ACU.US,D,20180309,000000,19.9654,20.1653,19.9654,20.1564,3039.429535884,0
+ACU.US,D,20180312,000000,19.7467,20.3217,19.2568,20.2009,5228.0613093962,0
+ACU.US,D,20180313,000000,19.718,19.718,19.718,19.718,250.59126492661,0
+ACU.US,D,20180314,000000,20.0465,20.389,19.8338,19.8338,923.55006509241,0
+ACU.US,D,20180315,000000,19.9752,20.0663,19.6299,19.6299,1958.2494815636,0
+ACU.US,D,20180316,000000,19.9367,21.1549,18.3869,18.3869,9055.6407914203,0
+ACU.US,D,20180319,000000,20.292,20.292,19.0855,19.4102,7459.1319261621,0
+ACU.US,D,20180320,000000,20.2386,20.2386,18.2068,18.2068,31105.651207664,0
+ACU.US,D,20180321,000000,18.3967,18.9827,17.9762,18.088,7876.4472181568,0
+ACU.US,D,20180322,000000,18.0662,19.3034,18.0662,18.3107,16444.04131216,0
+ACU.US,D,20180323,000000,18.4215,19.0579,18.3206,18.3404,4333.8142551218,0
+ACU.US,D,20180326,000000,18.6106,19.7843,17.4417,17.7505,9123.3408508965,0
+ACU.US,D,20180327,000000,17.6149,18.4383,17.2528,17.9673,22008.582021639,0
+ACU.US,D,20180328,000000,18.378,18.378,17.3864,18.0276,23775.856708561,0
+ACU.US,D,20180329,000000,18.1068,19.5468,18.1068,19.0272,20646.497242925,0
+ACU.US,D,20180403,000000,19.327,19.8318,19.327,19.709,3149.5684386138,0
+ACU.US,D,20180404,000000,20.7235,21.244,19.4557,19.4557,3802.3182658017,0
+ACU.US,D,20180405,000000,19.5734,20.0861,19.5636,20.0861,1098.3576813517,0
+ACU.US,D,20180406,000000,20.0861,20.1762,20.0861,20.1752,1344.9071516827,0
+ACU.US,D,20180409,000000,19.9387,20.094,19.7753,19.7753,908.39333535895,0
+ACU.US,D,20180410,000000,20.8086,21.1431,19.718,20.0585,19027.758507391,0
+ACU.US,D,20180411,000000,19.4458,19.9486,19.2924,19.2924,4146.8812550758,0
+ACU.US,D,20180412,000000,19.4518,19.6299,18.9837,19.3429,5610.0108986795,0
+ACU.US,D,20180413,000000,19.4646,20.1683,18.5443,19.5033,12465.90498145,0
+ACU.US,D,20180416,000000,19.4092,19.6527,18.5353,18.5353,6730.5984503069,0
+ACU.US,D,20180417,000000,19.147,19.621,18.8075,18.8966,23088.75162731,0
+ACU.US,D,20180418,000000,20.1683,20.1683,20.1683,20.1683,385.99138387888,0
+ACU.US,D,20180419,000000,20.1683,20.1683,19.7467,19.8566,2477.6200870969,0
+ACU.US,D,20180420,000000,19.2647,19.7288,19.2251,19.6299,4897.6446012067,0
+ACU.US,D,20180423,000000,19.9555,19.9555,19.9555,19.9555,834.63058398942,0
+ACU.US,D,20180424,000000,19.9575,20.1683,19.709,20.0297,2466.5051519591,0
+ACU.US,D,20180425,000000,19.813,20.1683,19.813,20.1683,809.36936776698,0
+ACU.US,D,20180426,000000,20.0861,20.0861,19.5369,19.808,2259.363178935,0
+ACU.US,D,20180427,000000,19.2647,19.6299,18.8045,19.5369,2585.738092529,0
+ACU.US,D,20180430,000000,19.0272,19.6299,18.9461,19.5033,11236.188975741,0
+ACU.US,D,20180501,000000,19.6853,19.7951,19.6249,19.6843,2120.9317140361,0
+ACU.US,D,20180502,000000,19.6388,20.1683,19.6299,19.6299,1553.0595733556,0
+ACU.US,D,20180504,000000,19.5893,19.6299,19.2874,19.621,2943.4369142387,0
+ACU.US,D,20180507,000000,19.2647,19.3815,19.2093,19.3815,1211.5279300282,0
+ACU.US,D,20180508,000000,18.8986,19.4557,18.8075,19.0905,2961.6249899189,0
+ACU.US,D,20180509,000000,19.9011,19.9011,18.7174,18.763,5744.4005689829,0
+ACU.US,D,20180510,000000,19.4547,19.8318,19.1271,19.5033,3164.7251683473,0
+ACU.US,D,20180511,000000,19.4458,19.4458,19.4458,19.4458,403.16901091014,0
+ACU.US,D,20180514,000000,19.5438,19.5824,18.7332,19.1598,5725.2020446538,0
+ACU.US,D,20180515,000000,19.1271,19.1271,19.1271,19.1271,549.6840650003,0
+ACU.US,D,20180516,000000,19.2647,20.0594,19.1271,19.8566,8864.6659967787,0
+ACU.US,D,20180517,000000,19.6537,19.6566,19.3162,19.6566,1430.795286839,0
+ACU.US,D,20180518,000000,19.718,19.718,19.2578,19.6715,3584.0613576398,0
+ACU.US,D,20180521,000000,19.5379,19.8566,19.3617,19.7665,3888.206400958,0
+ACU.US,D,20180522,000000,19.6299,19.6299,19.3498,19.4458,5646.3870500398,0
+ACU.US,D,20180523,000000,19.3765,19.5359,19.3202,19.3202,667.90655692132,0
+ACU.US,D,20180524,000000,20.0683,20.0683,19.8031,19.8654,1474.2445787416,0
+ACU.US,D,20180525,000000,19.9486,20.1594,19.9486,20.0861,5358.409185104,0
+ACU.US,D,20180529,000000,19.718,20.5879,19.718,20.5879,4505.5905254344,0
+ACU.US,D,20180530,000000,20.4513,20.5879,19.8753,20.0861,13623.879133086,0
+ACU.US,D,20180531,000000,20.7235,20.7235,20.4603,20.6334,3199.0804224098,0
+ACU.US,D,20180601,000000,21.5092,21.5092,20.8165,21.2707,829.57834074493,0
+ACU.US,D,20180604,000000,21.2707,21.2707,20.9976,21.2529,1728.8776382638,0
+ACU.US,D,20180605,000000,20.0861,21.0996,20.0613,20.9145,9650.795045621,0
+ACU.US,D,20180606,000000,20.7611,21.5092,20.7611,20.863,4155.9752929158,0
+ACU.US,D,20180607,000000,20.8165,20.8947,20.0713,20.77,7071.1196449854,0
+ACU.US,D,20180608,000000,20.9976,21.1995,20.6512,20.6512,4041.7945955904,0
+ACU.US,D,20180611,000000,21.4351,21.4351,20.8709,20.8709,841.7037245317,0
+ACU.US,D,20180612,000000,20.675,20.675,20.675,20.675,1082.1905029693,0
+ACU.US,D,20180613,000000,20.5503,20.6334,20.3405,20.6334,1588.425276067,0
+ACU.US,D,20180614,000000,20.4513,20.4513,20.3147,20.4513,5833.3200500859,0
+ACU.US,D,20180615,000000,20.2959,20.4998,19.9229,20.1949,8945.5018886905,0
+ACU.US,D,20180618,000000,19.4181,20.0861,19.4181,19.7566,8157.3519425504,0
+ACU.US,D,20180619,000000,19.7951,19.813,19.3884,19.4646,5269.489704001,0
+ACU.US,D,20180620,000000,20.0485,20.665,19.813,19.8566,5726.2124933027,0
+ACU.US,D,20180621,000000,19.722,19.7278,19.722,19.722,710.34540017502,0
+ACU.US,D,20180622,000000,19.3202,19.7278,19.3202,19.7278,609.30053528526,0
+ACU.US,D,20180625,000000,19.6022,19.995,19.6022,19.995,3689.1480171252,0
+ACU.US,D,20180626,000000,20.0861,20.953,19.4854,20.391,921.52916779462,0
+ACU.US,D,20180628,000000,19.5864,20.665,18.2849,18.9074,20303.955150949,0
+ACU.US,D,20180629,000000,18.9629,19.3489,18.4117,19.047,7257.0421963826,0
+ACU.US,D,20180702,000000,19.047,19.4587,18.3859,18.4047,8783.8301048669,0
+ACU.US,D,20180703,000000,18.4482,19.2014,18.3859,18.3859,5278.5837418411,0
+ACU.US,D,20180705,000000,18.5868,18.5868,17.3566,17.897,23828.400038303,0
+ACU.US,D,20180706,000000,16.9885,18.4532,16.9885,17.4397,7112.5480395902,0
+ACU.US,D,20180709,000000,17.5773,17.5773,17.4675,17.5041,9414.350061779,0
+ACU.US,D,20180710,000000,17.7239,18.1177,17.7239,17.807,3270.8222764815,0
+ACU.US,D,20180711,000000,17.897,18.3246,17.897,17.9168,3653.7823144137,0
+ACU.US,D,20180712,000000,17.897,17.897,17.4487,17.6041,12196.115192194,0
+ACU.US,D,20180713,000000,17.7852,18.1177,17.7139,18.1177,1420.69080035,0
+ACU.US,D,20180716,000000,17.7862,18.1177,17.7862,18.0781,2087.5869086225,0
+ACU.US,D,20180717,000000,17.8831,18.3482,17.8831,18.3482,2078.4928707824,0
+ACU.US,D,20180718,000000,18.5423,18.5423,18.1276,18.4295,2256.3318329884,0
+ACU.US,D,20180719,000000,18.5145,18.9461,18.5145,18.5591,1045.814351609,0
+ACU.US,D,20180720,000000,19.047,19.047,17.9435,18.2631,15374.986641626,0
+ACU.US,D,20180723,000000,19.4112,19.4112,17.8505,18.5868,7755.1933802891,0
+ACU.US,D,20180724,000000,18.3958,19.0064,18.377,18.8332,6243.5622015383,0
+ACU.US,D,20180725,000000,18.8154,19.1925,18.8154,19.1925,5617.0840392218,0
+ACU.US,D,20180726,000000,19.2568,19.5061,18.4582,19.5061,9398.1828833966,0
+ACU.US,D,20180727,000000,19.8971,20.1098,19.2014,20.1098,7552.0932018607,0
+ACU.US,D,20180730,000000,20.8363,21.0748,20.285,20.5454,7574.3230721364,0
+ACU.US,D,20180731,000000,20.5146,20.5691,19.9723,20.0178,11606.013181238,0
+ACU.US,D,20180801,000000,19.1875,20.2306,18.6809,19.7328,9844.8011862094,0
+ACU.US,D,20180802,000000,18.8154,20.3751,18.8154,20.3751,10881.521499978,0
+ACU.US,D,20180803,000000,19.9704,20.4285,19.9704,20.3751,2748.4203250015,0
+ACU.US,D,20180806,000000,20.101,20.4691,19.9634,20.4226,5968.7201690381,0
+ACU.US,D,20180807,000000,20.0555,20.2395,19.333,20.101,3043.4713304796,0
+ACU.US,D,20180808,000000,20.1931,21.1124,19.9941,20.8006,2605.9470655069,0
+ACU.US,D,20180809,000000,20.4226,20.4226,20.1514,20.4226,1271.1444003132,0
+ACU.US,D,20180810,000000,19.7417,20.0743,19.3745,20.0743,700.24091368604,0
+ACU.US,D,20180813,000000,20.101,20.2484,19.6141,19.7328,1718.7731517748,0
+ACU.US,D,20180814,000000,19.5774,20.4226,17.9435,17.9435,13237.887749208,0
+ACU.US,D,20180815,000000,19.1736,20.8551,17.9524,20.8551,6556.8012826966,0
+ACU.US,D,20180816,000000,20.2108,20.6384,20.0555,20.1921,10450.059926899,0
+ACU.US,D,20180817,000000,20.3652,20.5592,19.5061,19.5061,10751.173624271,0
+ACU.US,D,20180820,000000,19.7328,20.1979,19.3667,19.8278,5283.6359850856,0
+ACU.US,D,20180821,000000,18.9549,19.4676,18.9549,19.3489,2069.3988329423,0
+ACU.US,D,20180822,000000,19.5061,19.5061,19.1826,19.2845,789.16039478903,0
+ACU.US,D,20180823,000000,19.431,19.6972,18.4582,19.6972,2950.510054781,0
+ACU.US,D,20180824,000000,19.6972,19.8278,19.5497,19.5774,4237.8216334766,0
+ACU.US,D,20180827,000000,19.7328,20.0743,19.714,19.714,1778.3896220598,0
+ACU.US,D,20180828,000000,20.101,20.101,19.7734,19.9169,2626.1560384849,0
+ACU.US,D,20180829,000000,20.0762,20.294,20.0762,20.1921,2297.7602275932,0
+ACU.US,D,20180830,000000,20.385,20.385,19.7715,19.7715,1313.5832435669,0
+ACU.US,D,20180831,000000,19.8813,20.1198,19.1736,20.1198,953.86352455934,0
+ACU.US,D,20180904,000000,19.6487,19.7417,19.5061,19.6853,2782.775579064,0
+ACU.US,D,20180905,000000,20.2257,20.2257,19.6517,20.1732,2788.8382709574,0
+ACU.US,D,20180906,000000,19.5319,20.0099,19.4478,20.0099,3136.4326061782,0
+ACU.US,D,20180907,000000,19.6487,19.9169,19.6487,19.9169,350.62568116747,0
+ACU.US,D,20180910,000000,20.1921,20.1921,19.6606,19.6606,1264.0712597709,0
+ACU.US,D,20180911,000000,19.7328,20.0099,19.7042,20.0099,2660.5112925474,0
+ACU.US,D,20180912,000000,20.1921,20.4968,19.8318,19.8714,7332.8258450499,0
+ACU.US,D,20180913,000000,20.0832,20.965,19.9347,19.9515,5440.2555256647,0
+ACU.US,D,20180914,000000,19.9446,20.4691,19.7328,20.0267,5719.1393527604,0
+ACU.US,D,20180917,000000,20.1435,20.1921,20.0178,20.1921,1225.6742111128,0
+ACU.US,D,20180918,000000,20.3147,20.4048,20.3147,20.4048,1342.8862543849,0
+ACU.US,D,20180919,000000,19.9258,20.4641,18.9164,20.0555,3923.5721036694,0
+ACU.US,D,20180920,000000,20.0643,20.1921,19.5289,19.7328,4393.4307254068,0
+ACU.US,D,20180921,000000,19.7903,20.6512,19.6397,20.6512,2544.3096979242,0
+ACU.US,D,20180924,000000,18.5719,20.2395,18.5719,20.0178,2426.0872060031,0
+ACU.US,D,20180925,000000,20.101,20.289,19.2944,19.6151,3198.0699737609,0
+ACU.US,D,20180926,000000,19.6705,20.0099,19.2845,19.7328,4805.693774157,0
+ACU.US,D,20180927,000000,19.7328,19.8536,19.7328,19.8536,447.62875146164,0
+ACU.US,D,20180928,000000,19.9634,19.9634,19.5319,19.5319,1584.3834814714,0
+ACU.US,D,20181001,000000,20.0633,20.6968,19.7813,19.8734,2169.4332491832,0
+ACU.US,D,20181002,000000,20.7195,20.7195,19.8714,20.1771,5230.082206694,0
+ACU.US,D,20181003,000000,19.7853,20.103,19.7645,20.0297,2654.448600654,0
+ACU.US,D,20181004,000000,20.4513,20.5939,20.103,20.2564,4226.7066983387,0
+ACU.US,D,20181005,000000,19.9752,20.3682,19.2746,20.3682,12611.409586891,0
+ACU.US,D,20181008,000000,19.9367,20.4176,19.2449,20.1603,5194.7165039826,0
+ACU.US,D,20181009,000000,19.8199,20.1128,19.5626,19.9089,6863.9776719614,0
+ACU.US,D,20181010,000000,19.9089,20.0585,19.3577,19.3577,4128.6931793956,0
+ACU.US,D,20181011,000000,19.7061,19.7061,19.7061,19.7061,208.15242167291,0
+ACU.US,D,20181015,000000,19.4775,19.7061,19.0618,19.1806,5607.9900013817,0
+ACU.US,D,20181016,000000,19.3725,19.3725,18.6837,19.1093,3808.3809576951,0
+ACU.US,D,20181017,000000,18.9599,19.1716,18.6837,19.0707,867.97538940304,0
+ACU.US,D,20181018,000000,19.1806,19.1806,19.0054,19.0519,795.22308668241,0
+ACU.US,D,20181019,000000,18.6837,18.6837,16.9678,16.9678,14687.881560375,0
+ACU.US,D,20181022,000000,17.416,17.416,16.6173,16.6173,1267.1026057176,0
+ACU.US,D,20181023,000000,15.6821,16.55,14.8014,15.6821,16904.805896057,0
+ACU.US,D,20181024,000000,15.7613,15.7613,15.1309,15.1309,2138.1093410673,0
+ACU.US,D,20181025,000000,14.5767,16.1482,14.1264,15.2229,55701.992219129,0
+ACU.US,D,20181026,000000,15.5407,15.7762,15.1784,15.7762,30159.871272296,0
+ACU.US,D,20181029,000000,15.5921,15.9108,15.5921,15.6821,38918.44016094,0
+ACU.US,D,20181030,000000,15.7762,16.1196,15.0013,15.6821,24819.650162872,0
+ACU.US,D,20181031,000000,15.8692,16.0156,15.7959,16.0156,12171.86442462,0
+ACU.US,D,20181101,000000,16.1146,16.1146,16.1146,16.1146,402.15856226125,0
+ACU.US,D,20181102,000000,16.6075,16.6075,16.464,16.4867,1731.9089842105,0
+ACU.US,D,20181105,000000,16.1829,16.564,16.1482,16.3779,9586.1263320916,0
+ACU.US,D,20181106,000000,16.3481,16.6351,16.0354,16.6351,3902.3526820425,0
+ACU.US,D,20181107,000000,16.8182,16.8182,15.8692,15.9088,20381.759696914,0
+ACU.US,D,20181108,000000,15.9899,16.7371,15.9899,16.7371,21683.217556693,0
+ACU.US,D,20181109,000000,16.0513,16.461,15.8415,15.8415,10330.826986329,0
+ACU.US,D,20181112,000000,16.1482,16.2017,15.7959,16.0612,16174.251522904,0
+ACU.US,D,20181113,000000,16.2373,16.2373,15.7959,15.7959,1188.2876111036,0
+ACU.US,D,20181114,000000,15.7959,15.7959,14.6519,15.2229,16491.532398658,0
+ACU.US,D,20181115,000000,14.5134,15.211,14.2917,14.9468,10615.773505318,0
+ACU.US,D,20181116,000000,14.9725,15.1111,13.4713,14.1462,13648.12990066,0
+ACU.US,D,20181119,000000,14.4015,15.3793,14.2006,14.9102,19795.699480553,0
+ACU.US,D,20181120,000000,14.5421,14.929,14.5421,14.929,1101.3890272984,0
+ACU.US,D,20181121,000000,15.2229,15.7959,14.7796,14.7796,12669.005159879,0
+ACU.US,D,20181123,000000,13.875,14.836,13.8582,14.1363,6585.0938448657,0
+ACU.US,D,20181126,000000,14.549,15.3238,13.8404,15.3238,9142.5393752255,0
+ACU.US,D,20181127,000000,14.4094,15.6554,13.6464,14.7608,10084.277515998,0
+ACU.US,D,20181128,000000,14.3392,15.6396,14.2907,14.2907,28296.603963729,0
+ACU.US,D,20181129,000000,14.4015,15.3238,14.2521,14.3105,10135.810397092,0
+ACU.US,D,20181130,000000,14.1076,15.7752,14.1076,14.7608,10201.48955927,0
+ACU.US,D,20181203,000000,15.2229,15.595,14.5332,15.1874,41342.506469646,0
+ACU.US,D,20181204,000000,15.2991,16.1482,13.875,13.875,30764.119564336,0
+ACU.US,D,20181206,000000,13.8483,14.4253,13.4515,13.7453,17901.10826387,0
+ACU.US,D,20181207,000000,14.0323,14.3005,13.5603,13.5633,7981.5338776422,0
+ACU.US,D,20181210,000000,13.8038,14.1809,13.6088,13.8849,3158.6624764539,0
+ACU.US,D,20181211,000000,13.5811,13.7196,12.6865,13.3495,32028.190824107,0
+ACU.US,D,20181212,000000,13.3297,13.4743,12.5726,12.7854,40993.901685776,0
+ACU.US,D,20181213,000000,13.02,13.6425,12.4558,13.2664,7798.6426721917,0
+ACU.US,D,20181214,000000,13.2664,13.6276,12.733,13.2416,8491.8104453355,0
+ACU.US,D,20181217,000000,13.4603,13.4603,12.919,12.919,5190.674709387,0
+ACU.US,D,20181218,000000,12.9269,13.5148,12.9269,13.1466,6141.5068879996,0
+ACU.US,D,20181219,000000,13.1951,13.7949,12.919,13.1011,25729.05394688,0
+ACU.US,D,20181220,000000,13.302,13.8404,12.9606,13.8404,12736.705219354,0
+ACU.US,D,20181221,000000,13.6722,13.8304,13.009,13.114,17554.524377298,0
+ACU.US,D,20181224,000000,13.3792,13.3792,12.919,12.919,1622.7805301296,0
+ACU.US,D,20181226,000000,13.1466,13.8314,12.9527,13.6998,31005.616791423,0
+ACU.US,D,20181227,000000,13.3782,13.3792,12.4826,12.919,53283.988602317,0
+ACU.US,D,20181228,000000,12.8418,14.1343,12.8418,14.1343,31072.306402251,0
+ACU.US,D,20181231,000000,13.11,14.0463,12.8052,13.1466,42557.065745621,0
+ACU.US,D,20190102,000000,12.919,13.7939,12.919,13.7939,8831.3211913651,0
+ACU.US,D,20190103,000000,13.7196,13.7196,13.7196,13.7196,681.04238935699,0
+ACU.US,D,20190104,000000,14.0225,14.5332,14.0225,14.5332,5304.8554067124,0
+ACU.US,D,20190107,000000,14.6628,14.8122,14.643,14.643,5416.0047580912,0
+ACU.US,D,20190108,000000,14.643,14.8756,14.643,14.8756,612.33188123195,0
+ACU.US,D,20190109,000000,14.643,14.643,13.6761,14.2125,3603.2598819689,0
+ACU.US,D,20190110,000000,13.7978,14.8756,13.7978,14.8756,10237.86571063,0
+ACU.US,D,20190111,000000,14.4005,14.8291,14.3758,14.4104,3219.2893953878,0
+ACU.US,D,20190114,000000,13.9542,14.6905,13.6662,14.1621,9958.9818835348,0
+ACU.US,D,20190115,000000,13.9829,14.8291,13.9829,13.9878,2823.1935250199,0
+ACU.US,D,20190116,000000,14.1818,14.6905,14.1699,14.6905,8008.8159911624,0
+ACU.US,D,20190117,000000,14.4104,16.3631,14.4104,14.6529,13849.20918179,0
+ACU.US,D,20190118,000000,14.8687,15.1269,14.4559,14.4559,23310.039881419,0
+ACU.US,D,20190122,000000,14.5034,15.6099,14.2304,15.6099,5407.9211689,0
+ACU.US,D,20190123,000000,14.6044,15.024,14.4193,15.0082,2874.7264061137,0
+ACU.US,D,20190124,000000,15.0052,15.0052,14.4649,14.7806,3870.0183252778,0
+ACU.US,D,20190125,000000,15.0706,15.3398,15.0706,15.3398,858.88135156296,0
+ACU.US,D,20190128,000000,14.9587,15.1111,14.9587,15.1111,1165.0472921789,0
+ACU.US,D,20190129,000000,15.2397,15.2843,15.222,15.2843,1911.7688437143,0
+ACU.US,D,20190130,000000,16.7044,16.7044,15.8049,15.8247,2258.3527302861,0
+ACU.US,D,20190131,000000,15.8147,15.8147,15.5357,15.5357,2319.9900978689,0
+ACU.US,D,20190201,000000,15.1646,15.5475,14.8756,14.8845,7372.2333423569,0
+ACU.US,D,20190204,000000,15.1556,15.1556,14.6727,14.9182,10415.704672837,0
+ACU.US,D,20190205,000000,14.9785,15.0794,14.9696,15.0794,3002.0429358748,0
+ACU.US,D,20190206,000000,15.3398,15.3398,15.2417,15.3398,2726.1904547257,0
+ACU.US,D,20190207,000000,14.9686,15.4159,14.9686,15.4159,4567.2278930172,0
+ACU.US,D,20190208,000000,15.6653,15.6653,15.4298,15.4298,355.67792441196,0
+ACU.US,D,20190211,000000,15.79,15.79,15.1556,15.3398,16291.463566176,0
+ACU.US,D,20190212,000000,15.318,15.4288,15.317,15.4278,3004.0638331726,0
+ACU.US,D,20190213,000000,15.3398,15.4011,15.2378,15.2388,4047.8572874838,0
+ACU.US,D,20190214,000000,15.409,15.9632,15.409,15.6386,1553.0595733556,0
+ACU.US,D,20190215,000000,15.307,15.5604,15.2457,15.2457,2696.8874439077,0
+ACU.US,D,20190219,000000,15.1556,15.5812,15.1556,15.2952,7570.2812775409,0
+ACU.US,D,20190220,000000,15.6188,15.6188,15.0518,15.0518,3364.794000829,0
+ACU.US,D,20190221,000000,14.6529,15.3436,14.6529,15.3398,3366.8148981268,0
+ACU.US,D,20190222,000000,14.9686,15.2605,14.8439,15.1556,6047.5351636522,0
+ACU.US,D,20190225,000000,14.932,15.2457,14.651,15.2457,2184.5899789166,0
+ACU.US,D,20190226,000000,15.2378,15.2378,14.9963,14.9963,567.87214068045,0
+ACU.US,D,20190227,000000,15.6188,15.6188,14.9409,15.2289,4765.2758282011,0
+ACU.US,D,20190228,000000,15.7474,15.9445,14.923,15.9445,9371.9112185253,0
+ACU.US,D,20190301,000000,15.8524,16.177,15.8524,16.177,667.90655692132,0
+ACU.US,D,20190304,000000,16.4531,16.4531,16.1314,16.177,2574.6231573911,0
+ACU.US,D,20190305,000000,15.8049,15.8147,15.0418,15.8147,19122.740680388,0
+ACU.US,D,20190306,000000,15.313,15.9919,14.8944,15.4526,14930.389236111,0
+ACU.US,D,20190307,000000,14.9815,15.8534,14.9815,15.5911,9119.2990563009,0
+ACU.US,D,20190308,000000,15.8524,16.0493,15.5426,15.8049,11352.390570365,0
+ACU.US,D,20190311,000000,15.5614,15.879,15.4724,15.696,9118.288607652,0
+ACU.US,D,20190312,000000,15.889,16.0533,15.6188,15.9078,8845.4674724496,0
+ACU.US,D,20190313,000000,15.7682,15.9078,15.5436,15.9078,10860.302078352,0
+ACU.US,D,20190314,000000,15.6287,15.983,15.6287,15.6921,2537.2365573819,0
+ACU.US,D,20190315,000000,15.6287,16.2908,15.5347,15.9078,14524.188879254,0
+ACU.US,D,20190318,000000,15.6485,15.9256,15.5525,15.8049,11090.6843703,0
+ACU.US,D,20190319,000000,15.7554,16.271,15.7554,16.1225,6485.0594286248,0
+ACU.US,D,20190320,000000,16.275,16.7262,15.5921,15.6673,26891.069893112,0
+ACU.US,D,20190321,000000,15.7484,15.889,15.1556,15.4624,17853.617177371,0
+ACU.US,D,20190322,000000,15.5159,15.7059,15.0052,15.0606,19411.728993972,0
+ACU.US,D,20190325,000000,15.3219,15.9445,15.1091,15.9445,3667.9285954983,0
+ACU.US,D,20190326,000000,16.2145,16.2145,15.3664,15.6,21706.457875618,0
+ACU.US,D,20190327,000000,15.5614,15.8702,15.2289,15.5357,13948.233149383,0
+ACU.US,D,20190328,000000,15.5812,15.5812,15.0983,15.2972,16309.651641857,0
+ACU.US,D,20190329,000000,15.408,15.6485,14.8756,14.8756,46713.041038536,0
+ACU.US,D,20190401,000000,15.0716,16.2116,15.0438,15.3615,35031.244208631,0
+ACU.US,D,20190402,000000,15.5307,16.7014,15.5307,16.4857,18001.142680111,0
+ACU.US,D,20190403,000000,16.75,17.414,16.3591,17.2745,9202.1558455105,0
+ACU.US,D,20190404,000000,17.3754,17.4992,17.0766,17.4042,15923.660257977,0
+ACU.US,D,20190405,000000,17.4705,18.2731,17.4705,17.9851,20399.947772593,0
+ACU.US,D,20190408,000000,17.9851,18.8273,17.2646,18.0336,27033.543152607,0
+ACU.US,D,20190409,000000,18.0781,18.7174,17.8653,18.3997,24612.508189848,0
+ACU.US,D,20190410,000000,18.3354,18.6591,16.5323,16.8519,40978.744956043,0
+ACU.US,D,20190411,000000,17.0201,17.5585,16.8322,17.4517,15110.249095615,0
+ACU.US,D,20190412,000000,17.704,18.9807,17.2646,18.3997,25871.527206374,0
+ACU.US,D,20190415,000000,18.5007,18.5007,17.414,17.5595,7805.715812734,0
+ACU.US,D,20190416,000000,17.6862,18.4532,17.4042,18.4532,18358.84150182,0
+ACU.US,D,20190417,000000,17.5635,18.3612,17.3299,17.3299,16125.749987757,0
+ACU.US,D,20190418,000000,18.0682,18.4532,17.5358,18.2641,19566.327637253,0
+ACU.US,D,20190422,000000,18.2641,20.3613,18.2641,19.8585,35419.256489808,0
+ACU.US,D,20190423,000000,20.1693,21.3856,19.9714,20.7779,73157.492628836,0
+ACU.US,D,20190424,000000,20.2712,20.7779,19.6912,19.6912,39766.206577365,0
+ACU.US,D,20190425,000000,19.7942,20.3147,19.4062,20.1108,35871.937484514,0
+ACU.US,D,20190426,000000,20.5246,21.1421,20.2138,20.6077,52280.613093962,0
+ACU.US,D,20190429,000000,20.9995,21.0768,19.0054,20.4315,38769.904209552,0
+ACU.US,D,20190430,000000,20.7007,20.8699,19.3617,19.3617,35941.658441288,0
+ACU.US,D,20190501,000000,19.0351,19.2063,18.5205,18.7342,31588.645661837,0
+ACU.US,D,20190502,000000,18.7204,19.138,17.8901,18.6987,28858.413412516,0
+ACU.US,D,20190503,000000,18.8471,20.5612,18.7996,19.8239,34669.503592326,0
+ACU.US,D,20190506,000000,19.2489,19.6151,18.8926,19.2984,48309.549903794,0
+ACU.US,D,20190507,000000,19.2361,20.0921,19.1568,19.8951,34105.673246241,0
+ACU.US,D,20190508,000000,19.8951,20.0367,19.2033,19.6537,14755.581619852,0
+ACU.US,D,20190509,000000,19.2221,20.0713,19.0817,19.7645,15052.653522628,0
+ACU.US,D,20190510,000000,19.7645,20.1148,19.0717,19.5962,34232.989776002,0
+ACU.US,D,20190513,000000,19.5676,19.7061,18.9094,19.524,30838.892764355,0
+ACU.US,D,20190514,000000,19.3538,19.5576,18.857,18.8856,20003.851902226,0
+ACU.US,D,20190515,000000,18.9509,19.1568,18.7828,18.7828,15843.834814714,0
+ACU.US,D,20190516,000000,18.9509,19.4072,18.857,19.1281,11234.168078444,0
+ACU.US,D,20190517,000000,18.9223,19.5962,18.7907,19.4171,17752.572312482,0
+ACU.US,D,20190520,000000,19.4082,19.6824,18.9223,19.4171,21564.995064772,0
+ACU.US,D,20190521,000000,19.3172,19.8041,19.0252,19.138,28687.647590852,0
+ACU.US,D,20190522,000000,18.9421,19.3795,18.8372,19.0154,25947.310855041,0
+ACU.US,D,20190523,000000,19.0154,20.0753,18.1345,20.0753,29997.189039823,0
+ACU.US,D,20190524,000000,19.8773,19.8773,18.2731,18.2731,26529.329276807,0
+ACU.US,D,20190528,000000,18.7085,19.9021,18.1435,18.6224,27715.595990612,0
+ACU.US,D,20190529,000000,18.371,18.4532,17.9098,18.1355,9179.9259752347,0
+ACU.US,D,20190530,000000,17.9851,18.4165,16.3254,17.704,29701.127585696,0
+ACU.US,D,20190531,000000,17.704,18.7174,17.704,18.7174,29694.054445154,0
+ACU.US,D,20190603,000000,18.8183,19.2984,18.764,19.2033,35241.417527602,0
+ACU.US,D,20190604,000000,19.1658,19.7298,18.6244,19.3172,14746.487582012,0
+ACU.US,D,20190605,000000,19.2884,20.102,18.9866,19.9525,28130.890385309,0
+ACU.US,D,20190606,000000,19.9496,20.2712,19.6912,19.8585,20895.067610553,0
+ACU.US,D,20190607,000000,20.1296,20.4958,19.8378,20.1495,13391.47594384,0
+ACU.US,D,20190610,000000,20.5612,20.5612,20.2336,20.5612,23625.299859875,0
+ACU.US,D,20190611,000000,20.4603,20.769,19.2113,19.9139,34561.385586894,0
+ACU.US,D,20190612,000000,19.5774,19.5864,18.3236,19.2687,18928.734539799,0
+ACU.US,D,20190613,000000,19.2786,19.8951,19.2291,19.5141,12185.000257056,0
+ACU.US,D,20190614,000000,19.6725,20.8333,19.5488,19.995,10859.291629703,0
+ACU.US,D,20190617,000000,19.9912,20.0267,19.5962,19.5962,4889.5610120155,0
+ACU.US,D,20190618,000000,19.7843,20.3722,19.7843,20.1594,2871.695060167,0
+ACU.US,D,20190619,000000,20.0613,20.1396,19.7793,19.814,9414.350061779,0
+ACU.US,D,20190620,000000,19.814,20.2336,19.6764,20.0416,10495.5301161,0
+ACU.US,D,20190621,000000,19.7843,21.0768,17.8901,21.0768,31525.997845605,0
+ACU.US,D,20190624,000000,20.5612,21.4241,20.1396,21.0392,36474.164879257,0
+ACU.US,D,20190625,000000,21.2252,21.2252,20.1108,20.8155,8833.3420886629,0
+ACU.US,D,20190626,000000,20.8155,21.1055,19.8585,20.102,15688.225722784,0
+ACU.US,D,20190627,000000,20.3355,20.3355,19.5398,19.716,19433.958864248,0
+ACU.US,D,20190628,000000,19.716,21.1519,19.427,21.1519,15878.190068777,0
+ACU.US,D,20190701,000000,21.1619,21.1619,19.1658,20.1534,31698.784564567,0
+ACU.US,D,20190702,000000,20.1534,20.7175,19.5408,20.7175,20548.483723981,0
+ACU.US,D,20190703,000000,20.484,20.484,20.2484,20.2484,1783.4418653043,0
+ACU.US,D,20190705,000000,20.2376,20.68,19.2281,20.1435,3996.32440639,0
+ACU.US,D,20190708,000000,20.3583,20.7175,19.9644,20.5404,6238.5099582938,0
+ACU.US,D,20190709,000000,20.3583,20.6423,20.2099,20.3682,1958.2494815636,0
+ACU.US,D,20190710,000000,20.7373,20.8314,20.0841,20.67,3972.0736388165,0
+ACU.US,D,20190711,000000,20.3781,20.5206,20.1435,20.5206,3213.2267034944,0
+ACU.US,D,20190712,000000,20.3978,20.5018,19.8704,19.8704,12492.176646321,0
+ACU.US,D,20190715,000000,20.0505,20.5304,19.4755,19.5051,19060.092864155,0
+ACU.US,D,20190716,000000,19.4468,19.4725,18.3047,18.4582,17794.000707087,0
+ACU.US,D,20190717,000000,18.4582,18.9193,18.089,18.089,15020.319165863,0
+ACU.US,D,20190718,000000,18.75,19.5408,16.9528,18.75,26674.833882248,0
+ACU.US,D,20190719,000000,19.0895,19.4854,18.6452,18.8996,22311.716616308,0
+ACU.US,D,20190722,000000,19.1271,19.5784,18.7976,19.5784,19727.999421077,0
+ACU.US,D,20190723,000000,19.4854,19.9743,19.0995,19.2192,13595.586570917,0
+ACU.US,D,20190724,000000,19.6537,20.1723,19.2874,19.6645,14322.099149475,0
+ACU.US,D,20190725,000000,19.7763,19.7763,19.1865,19.6744,8122.9966884878,0
+ACU.US,D,20190726,000000,19.6922,19.816,19.4656,19.816,8514.0403156112,0
+ACU.US,D,20190729,000000,19.6349,19.816,19.4023,19.6071,23141.294957053,0
+ACU.US,D,20190730,000000,19.6843,19.8704,19.6071,19.6071,9127.3826454921,0
+ACU.US,D,20190731,000000,19.6645,19.7763,19.5874,19.5874,5776.7349257476,0
+ACU.US,D,20190801,000000,19.5972,19.709,19.0995,19.2192,4787.5056984768,0
+ACU.US,D,20190802,000000,19.2192,19.2192,18.9292,18.9292,1879.4344869495,0
+ACU.US,D,20190805,000000,18.9292,18.9292,17.4883,17.6476,2393.7528492384,0
+ACU.US,D,20190806,000000,17.8277,18.5353,17.8277,18.2236,2938.3846709942,0
+ACU.US,D,20190807,000000,18.2869,18.4205,18.1573,18.3454,1498.4953463151,0
+ACU.US,D,20190808,000000,18.2206,19.0995,18.2206,18.5986,6639.6580719062,0
+ACU.US,D,20190809,000000,18.2166,18.75,18.0534,18.6947,12657.89022474,0
+ACU.US,D,20190812,000000,18.9669,19.7763,18.7303,19.3538,15677.110787647,0
+ACU.US,D,20190813,000000,19.7278,20.1534,19.3538,19.7763,27728.731823048,0
+ACU.US,D,20190814,000000,19.3538,19.6161,17.7139,19.1183,20667.716664552,0
+ACU.US,D,20190815,000000,18.3651,19.3894,18.3651,19.2578,9324.4201320271,0
+ACU.US,D,20190816,000000,19.2677,19.6349,18.6897,19.4171,15922.649809329,0
+ACU.US,D,20190819,000000,19.1271,20.1336,19.0697,20.1148,19501.658923724,0
+ACU.US,D,20190820,000000,20.0208,20.2484,19.7655,19.8803,7177.2167531197,0
+ACU.US,D,20190821,000000,19.618,20.2197,19.2103,20.2197,1388.3564435853,0
+ACU.US,D,20190822,000000,20.2197,20.2197,19.6843,19.6843,5143.1836228888,0
+ACU.US,D,20190823,000000,19.4023,19.4953,19.0252,19.4854,4363.1172659399,0
+ACU.US,D,20190826,000000,19.6843,19.7665,19.1093,19.5586,12257.752559777,0
+ACU.US,D,20190827,000000,19.5972,19.6071,19.3538,19.6071,9995.3580348951,0
+ACU.US,D,20190828,000000,19.4468,19.5874,19.4468,19.4983,1036.7203137689,0
+ACU.US,D,20190829,000000,19.7763,19.8892,19.2974,19.7378,7219.6555963734,0
+ACU.US,D,20190830,000000,19.6071,19.6071,19.1093,19.1093,3809.391406344,0
+ACU.US,D,20190903,000000,18.4037,18.8996,18.1672,18.2068,8014.8786830558,0
+ACU.US,D,20190904,000000,18.4383,18.7422,17.9118,18.5155,17460.552652951,0
+ACU.US,D,20190905,000000,18.5155,19.0084,18.4205,18.75,15896.378144457,0
+ACU.US,D,20190906,000000,18.8996,19.3072,18.6452,19.2379,13417.747608711,0
+ACU.US,D,20190909,000000,19.2776,19.7763,19.147,19.6843,9024.3168833045,0
+ACU.US,D,20190910,000000,19.336,19.6547,19.336,19.5497,9394.141088801,0
+ACU.US,D,20190911,000000,19.2271,19.8704,19.2271,19.6843,15366.903052435,0
+ACU.US,D,20190912,000000,19.6922,19.6922,19.3538,19.6259,893.23660562548,0
+ACU.US,D,20190913,000000,19.4567,19.7566,19.0569,19.4953,2238.1437573082,0
+ACU.US,D,20190916,000000,19.3261,19.4656,18.9391,19.1093,10290.409040373,0
+ACU.US,D,20190917,000000,19.139,19.139,18.9292,19.1093,6305.1995691211,0
+ACU.US,D,20190918,000000,18.9292,19.1925,18.4552,18.9193,15469.968814622,0
+ACU.US,D,20190919,000000,19.0599,19.0797,18.468,18.57,14520.147084659,0
+ACU.US,D,20190920,000000,18.5986,18.8342,18.469,18.8342,4232.7693902321,0
+ACU.US,D,20190923,000000,18.76,19.8803,18.4582,19.8803,5025.9715796167,0
+ACU.US,D,20190924,000000,19.7378,19.7566,19.3637,19.5319,2118.9108167383,0
+ACU.US,D,20190925,000000,19.3112,19.8704,19.3112,19.5874,3244.5506116102,0
+ACU.US,D,20190926,000000,19.3795,19.6547,19.2192,19.4082,5469.5585364827,0
+ACU.US,D,20190927,000000,19.1826,19.4854,19.1093,19.2874,3654.7927630626,0
+ACU.US,D,20190930,000000,19.1153,19.1915,18.8035,18.9669,3896.2899901492,0
+ACU.US,D,20191001,000000,19.336,19.4963,18.9044,19.0599,5255.3434229164,0
+ACU.US,D,20191002,000000,18.7372,18.8798,18.4987,18.7194,2499.8499573727,0
+ACU.US,D,20191003,000000,18.8798,19.2578,18.7472,19.0212,7038.7852882207,0
+ACU.US,D,20191004,000000,19.2103,19.4993,19.2103,19.4993,1242.8518381441,0
+ACU.US,D,20191007,000000,19.3082,19.3261,18.9272,19.0212,1043.7934543112,0
+ACU.US,D,20191008,000000,18.661,18.9074,18.5571,18.757,3156.6415791561,0
+ACU.US,D,20191009,000000,18.9649,18.9649,18.1305,18.758,4274.1977848369,0
+ACU.US,D,20191010,000000,18.9371,18.9559,18.6709,18.9044,3450.6821359853,0
+ACU.US,D,20191011,000000,18.6472,19.3004,18.6472,19.2281,2927.2697358564,0
+ACU.US,D,20191014,000000,19.0599,19.0599,18.8223,18.8223,713.37674612171,0
+ACU.US,D,20191015,000000,19.1697,19.1697,18.6224,18.7482,4106.4633091199,0
+ACU.US,D,20191016,000000,18.7669,19.042,18.472,18.472,4118.5886929066,0
+ACU.US,D,20191017,000000,18.472,18.6154,18.3265,18.3265,6642.6894178529,0
+ACU.US,D,20191018,000000,18.5759,18.9817,18.5759,18.9094,4050.8886334305,0
+ACU.US,D,20191021,000000,18.9074,19.8328,18.7164,19.8328,8241.2191804089,0
+ACU.US,D,20191022,000000,19.8288,20.2415,19.8288,20.2158,7303.5228342319,0
+ACU.US,D,20191023,000000,20.2158,20.3722,19.9099,19.9099,5517.0496229809,0
+ACU.US,D,20191024,000000,19.9209,19.9209,19.4181,19.5329,3961.9691523275,0
+ACU.US,D,20191025,000000,19.4963,19.5854,19.1083,19.146,3255.6655467481,0
+ACU.US,D,20191028,000000,19.2281,20.2099,19.2281,19.7308,9138.4975806299,0
+ACU.US,D,20191029,000000,19.9011,20.1871,19.4864,19.4864,5654.470639231,0
+ACU.US,D,20191030,000000,19.9882,19.9882,19.2776,19.618,2653.4381520051,0
+ACU.US,D,20191031,000000,19.6081,19.6081,19.3261,19.5716,1204.4547894859,0
+ACU.US,D,20191101,000000,19.6081,19.9496,19.6081,19.8239,3392.0761143493,0
+ACU.US,D,20191104,000000,19.8556,19.9496,19.6081,19.7595,3333.4700927132,0
+ACU.US,D,20191105,000000,19.6566,19.6754,19.5369,19.6081,3187.9654872719,0
+ACU.US,D,20191106,000000,19.7358,19.7793,19.5556,19.7308,3093.9937629245,0
+ACU.US,D,20191107,000000,19.5804,19.8921,19.4765,19.4765,1590.4461733648,0
+ACU.US,D,20191111,000000,19.5428,19.5428,19.2697,19.2874,3328.4178494687,0
+ACU.US,D,20191112,000000,19.044,19.8921,18.9519,19.2379,12410.33030576,0
+ACU.US,D,20191113,000000,19.1915,19.3072,18.9471,19.3072,1069.0546705337,0
+ACU.US,D,20191114,000000,19.4092,19.8476,19.3914,19.8476,2658.4903952496,0
+ACU.US,D,20191115,000000,19.3557,19.8476,19.2301,19.5061,3109.1504926579,0
+ACU.US,D,20191118,000000,19.3261,19.9584,19.3172,19.8189,6690.180504351,0
+ACU.US,D,20191119,000000,20.0832,21.9566,20.0743,21.9338,13418.75805736,0
+ACU.US,D,20191120,000000,21.919,22.2238,21.5231,21.7874,14991.016155045,0
+ACU.US,D,20191121,000000,21.7972,22.3396,21.4588,21.4588,4136.7767685868,0
+ACU.US,D,20191122,000000,21.3143,21.3143,20.3751,21.247,1873.3717950562,0
+ACU.US,D,20191125,000000,21.3143,21.3143,21.0491,21.1134,5005.7626066387,0
+ACU.US,D,20191126,000000,21.1589,21.6458,21.0095,21.2272,17520.169123235,0
+ACU.US,D,20191127,000000,21.1728,21.3528,21.0996,21.246,1777.3791734109,0
+ACU.US,D,20191129,000000,21.247,21.247,21.0193,21.0193,584.03931906282,0
+ACU.US,D,20191202,000000,20.8591,21.0293,20.5286,20.7463,2921.207043963,0
+ACU.US,D,20191203,000000,20.6977,20.8867,20.4513,20.4613,12150.645002994,0
+ACU.US,D,20191204,000000,21.5033,21.5509,20.1771,20.4345,6540.6341043142,0
+ACU.US,D,20191206,000000,20.5661,20.9957,20.3553,20.5087,15931.743847169,0
+ACU.US,D,20191209,000000,20.5087,20.5087,20.1771,20.4711,3662.8763522538,0
+ACU.US,D,20191210,000000,20.1623,20.5572,20.1623,20.3415,869.99628670084,0
+ACU.US,D,20191211,000000,20.4434,20.4434,20.0911,20.0911,1153.9323570411,0
+ACU.US,D,20191212,000000,20.1771,20.3652,19.7695,20.3652,5330.1166229349,0
+ACU.US,D,20191213,000000,20.1584,20.5949,20.099,20.5949,6135.4441961063,0
+ACU.US,D,20191216,000000,20.3553,20.9995,20.3553,20.771,3760.8898711969,0
+ACU.US,D,20191217,000000,20.5701,20.5949,20.3652,20.576,4643.0115416845,0
+ACU.US,D,20191218,000000,20.7561,21.5509,20.6977,21.5033,4963.323763385,0
+ACU.US,D,20191219,000000,21.5884,21.5983,21.5033,21.5607,919.50827049682,0
+ACU.US,D,20191220,000000,21.5112,21.5231,21.3648,21.5231,1166.0577408278,0
+ACU.US,D,20191223,000000,21.6923,22.0258,21.6923,21.7398,7294.4287963918,0
+ACU.US,D,20191224,000000,21.8834,21.9338,21.8359,21.8359,1470.202784146,0
+ACU.US,D,20191226,000000,22.0911,22.3089,22.0911,22.2624,3152.5997845605,0
+ACU.US,D,20191227,000000,22.4504,22.9928,22.2327,22.4039,7648.085823506,0
+ACU.US,D,20191230,000000,22.4979,23.2145,22.4979,22.9057,10310.618013351,0
+ACU.US,D,20191231,000000,22.9621,22.9621,22.5375,22.5375,1915.8106383099,0
+ACU.US,D,20200102,000000,22.7156,22.9522,22.7156,22.8582,2894.9353790916,0
+ACU.US,D,20200103,000000,22.6958,23.352,22.2525,22.2525,12276.951084106,0
+ACU.US,D,20200106,000000,22.4128,22.9838,22.0823,22.8878,21670.081724258,0
+ACU.US,D,20200107,000000,22.7434,22.8127,22.0209,22.3921,19885.629410305,0
+ACU.US,D,20200108,000000,22.4821,22.7741,22.4662,22.7038,9095.0482887273,0
+ACU.US,D,20200109,000000,22.7533,22.7533,22.2297,22.2297,6000.044077154,0
+ACU.US,D,20200110,000000,22.6949,22.6949,22.0398,22.3248,12130.436030016,0
+ACU.US,D,20200113,000000,22.4386,22.6949,22.2397,22.2397,12338.588451689,0
+ACU.US,D,20200114,000000,22.5059,22.5642,22.3248,22.4009,6078.859071768,0
+ACU.US,D,20200115,000000,22.5355,22.9423,22.2862,22.9235,18947.933064127,0
+ACU.US,D,20200116,000000,22.3089,23.0482,22.3089,23.0393,10092.36110519,0
+ACU.US,D,20200117,000000,23.1719,23.4678,22.6395,23.1006,8781.8092075691,0
+ACU.US,D,20200121,000000,23.1352,23.4104,22.685,22.9057,8873.7600346188,0
+ACU.US,D,20200122,000000,22.9423,23.155,22.6661,22.8977,12006.150846201,0
+ACU.US,D,20200123,000000,22.8977,23.0393,22.5257,22.868,3323.3656062242,0
+ACU.US,D,20200124,000000,22.8295,22.868,22.5257,22.7592,2234.1019627126,0
+ACU.US,D,20200127,000000,23.0907,23.0907,22.3248,22.7533,5299.8031634679,0
+ACU.US,D,20200128,000000,23.0016,23.3243,23.0016,23.1827,2517.0275844039,0
+ACU.US,D,20200129,000000,23.4678,23.7201,22.9057,22.9057,16855.293912261,0
+ACU.US,D,20200130,000000,22.9918,23.1452,22.9918,23.1254,2620.0933465915,0
+ACU.US,D,20200131,000000,22.973,23.2283,22.5642,22.7631,5694.8885851869,0
+ACU.US,D,20200203,000000,22.9423,23.1154,22.583,22.6395,14601.99342522,0
+ACU.US,D,20200204,000000,22.9423,23.0195,22.7631,22.8582,1496.4744490174,0
+ACU.US,D,20200205,000000,23.0106,23.2758,22.878,22.878,2171.454146481,0
+ACU.US,D,20200206,000000,22.9423,22.9423,22.1436,22.1436,8017.9100290025,0
+ACU.US,D,20200207,000000,22.4762,22.7146,21.7527,21.7527,5086.5984985505,0
+ACU.US,D,20200210,000000,22.3723,22.9968,21.9912,22.6563,18224.451831517,0
+ACU.US,D,20200211,000000,22.4662,23.2372,22.4662,23.2095,3935.6974874562,0
+ACU.US,D,20200212,000000,23.2194,23.4381,23.1827,23.2045,5962.6574771448,0
+ACU.US,D,20200213,000000,23.1531,23.4193,22.9978,23.2857,1865.288205865,0
+ACU.US,D,20200214,000000,23.3243,23.3243,22.8027,23.0957,3629.5315468402,0
+ACU.US,D,20200218,000000,22.8027,23.0957,22.7088,23.0957,3004.0638331726,0
+ACU.US,D,20200219,000000,22.6246,23.0699,22.6246,22.8582,30455.932726423,0
+ACU.US,D,20200220,000000,22.9423,23.3243,22.8512,23.3243,4877.4356282287,0
+ACU.US,D,20200221,000000,23.3243,23.3243,22.8295,23.1204,4615.7294281643,0
+ACU.US,D,20200224,000000,22.2594,22.7829,21.0193,22.2397,10063.058094371,0
+ACU.US,D,20200225,000000,22.4959,22.7276,22.4108,22.5949,2845.4233952957,0
+ACU.US,D,20200226,000000,22.591,22.9423,21.5537,22.3723,32912.333391892,0
+ACU.US,D,20200227,000000,21.7161,22.8482,21.7161,22.3336,16798.708787923,0
+ACU.US,D,20200228,000000,22.0694,22.3821,21.2797,22.1051,13516.771576303,0
+ACU.US,D,20200302,000000,22.4296,23.0294,21.8972,22.0595,27435.701714867,0
+ACU.US,D,20200303,000000,21.8012,22.9542,21.8012,22.4574,22614.851210978,0
+ACU.US,D,20200304,000000,22.8482,22.8482,22.5157,22.6108,5103.7761255818,0
+ACU.US,D,20200305,000000,22.6563,22.7533,22.3723,22.6395,5234.1240012896,0
+ACU.US,D,20200306,000000,22.2862,22.6395,21.9863,22.2594,4734.9623687342,0
+ACU.US,D,20200309,000000,21.4994,22.3158,21.4994,22.3158,1716.752254477,0
+ACU.US,D,20200310,000000,23.0659,23.0858,21.4499,22.1248,16839.126733879,0
+ACU.US,D,20200311,000000,21.8012,22.1001,20.9452,20.9452,2173.4750437787,0
+ACU.US,D,20200312,000000,20.6384,22.8482,19.148,20.105,35236.365284357,0
+ACU.US,D,20200313,000000,20.002,21.4211,18.4403,20.6205,33910.656657004,0
+ACU.US,D,20200316,000000,16.4422,20.2594,16.4422,19.813,14604.014322517,0
+ACU.US,D,20200317,000000,19.9832,19.9832,17.8218,18.6987,11888.938802929,0
+ACU.US,D,20200318,000000,16.6698,18.468,16.278,16.9271,15908.503528244,0
+ACU.US,D,20200319,000000,16.8312,20.5929,16.2878,20.3147,10677.410872901,0
+ACU.US,D,20200320,000000,20.2781,20.2781,18.4987,19.0014,17967.797874697,0
+ACU.US,D,20200323,000000,18.6987,19.0737,17.1221,18.4037,13817.885273674,0
+ACU.US,D,20200324,000000,17.1379,20.3117,17.1379,19.1925,17669.715523273,0
+ACU.US,D,20200325,000000,19.6497,19.6497,16.7669,18.5927,11465.560819041,0
+ACU.US,D,20200326,000000,17.0311,18.7085,17.0311,18.4492,5817.1528717035,0
+ACU.US,D,20200327,000000,18.755,18.755,17.6219,17.9455,8476.653715602,0
+ACU.US,D,20200330,000000,18.2771,19.4686,17.612,19.1826,26033.198990198,0
+ACU.US,D,20200331,000000,18.5463,19.7635,18.469,19.2984,14864.710073933,0
+ACU.US,D,20200401,000000,18.9916,19.3924,18.9263,19.1073,6283.9801474942,0
+ACU.US,D,20200402,000000,19.041,19.5181,18.9461,19.2884,9671.004018599,0
+ACU.US,D,20200403,000000,18.752,19.8258,18.752,19.1548,5228.0613093962,0
+ACU.US,D,20200406,000000,19.4508,19.4508,17.3438,18.8758,37137.019192934,0
+ACU.US,D,20200407,000000,19.2489,19.6715,17.8723,18.474,13363.183381671,0
+ACU.US,D,20200408,000000,18.6749,19.421,18.2909,19.3459,10078.214824105,0
+ACU.US,D,20200409,000000,19.5942,19.5942,18.6254,19.1548,25191.495265666,0
+ACU.US,D,20200413,000000,19.2489,19.4795,18.9669,19.2687,7752.1620343424,0
+ACU.US,D,20200414,000000,19.5369,19.9426,19.0322,19.6131,8946.5123373394,0
+ACU.US,D,20200415,000000,19.5191,20.0653,17.5833,20.0455,16601.671301388,0
+ACU.US,D,20200416,000000,20.1098,20.7828,19.2389,19.2389,23815.264205867,0
+ACU.US,D,20200417,000000,20.4513,20.5809,19.8823,20.3692,16490.521950009,0
+ACU.US,D,20200420,000000,20.3692,21.3945,20.2049,20.8304,14568.648619806,0
+ACU.US,D,20200421,000000,20.9254,22.2089,20.4949,20.6512,13231.825057315,0
+ACU.US,D,20200422,000000,21.7478,21.7478,20.4849,20.9254,23670.770049075,0
+ACU.US,D,20200423,000000,21.0698,21.2519,20.5909,20.6107,13146.947370807,0
+ACU.US,D,20200424,000000,20.7928,20.7928,20.1296,20.4385,11705.03714883,0
+ACU.US,D,20200427,000000,20.4385,21.1747,20.4385,21.1084,29851.684434382,0
+ACU.US,D,20200428,000000,21.1312,21.4043,20.6858,21.3568,17848.564934127,0
+ACU.US,D,20200429,000000,21.3658,21.6913,20.4385,20.6858,22337.988281179,0
+ACU.US,D,20200430,000000,20.5909,20.8254,19.7467,20.7928,23406.032503064,0
+ACU.US,D,20200501,000000,20.3187,21.4519,20.0555,21.3846,22248.058351428,0
+ACU.US,D,20200504,000000,21.2797,21.2797,20.4553,21.0698,12644.754392305,0
+ACU.US,D,20200505,000000,21.0698,21.2222,20.5909,21.2222,20881.931778118,0
+ACU.US,D,20200506,000000,21.0698,21.5102,21.0303,21.2599,5746.4214662807,0
+ACU.US,D,20200507,000000,21.2797,21.4806,20.9254,21.1273,19568.348534551,0
+ACU.US,D,20200508,000000,20.9738,21.3093,20.6958,20.6958,18936.81812899,0
+ACU.US,D,20200511,000000,21.1084,21.9972,20.6858,21.6825,32713.275008059,0
+ACU.US,D,20200512,000000,21.4608,22.5553,21.4241,21.4608,21570.047308017,0
+ACU.US,D,20200513,000000,21.6636,21.913,21.2124,21.6825,6006.1067690474,0
+ACU.US,D,20200514,000000,21.6438,21.6438,20.8591,21.0105,5766.6304392586,0
+ACU.US,D,20200515,000000,20.8204,20.954,18.752,20.6364,11368.557748747,0
+ACU.US,D,20200518,000000,21.0005,21.3945,20.2177,20.2177,10704.692986421,0
+ACU.US,D,20200519,000000,20.4849,20.6087,19.7269,20.2079,12763.987332874,0
+ACU.US,D,20200520,000000,20.4553,20.6087,19.9287,20.2652,11263.471089262,0
+ACU.US,D,20200521,000000,19.8624,20.1098,19.3983,19.6615,15264.847738896,0
+ACU.US,D,20200522,000000,19.3934,19.5279,18.7244,19.1638,35652.670127703,0
+ACU.US,D,20200526,000000,19.2984,20.4849,19.2201,19.9089,44142.459675741,0
+ACU.US,D,20200527,000000,20.1098,20.5809,20.1098,20.5146,8783.8301048669,0
+ACU.US,D,20200528,000000,20.3127,21.3093,20.2564,20.4473,13187.365316763,0
+ACU.US,D,20200529,000000,20.6185,21.1471,19.7763,20.4849,28218.799417764,0
+ACU.US,D,20200601,000000,20.6087,21.7774,20.4473,20.6364,50160.691828574,0
+ACU.US,D,20200602,000000,20.6185,21.6052,20.6185,20.6562,13375.308765458,0
+ACU.US,D,20200603,000000,20.7641,21.351,20.3029,20.6364,8409.9641047748,0
+ACU.US,D,20200604,000000,20.5909,20.5909,20.1891,20.3029,4228.7275956365,0
+ACU.US,D,20200605,000000,20.5146,20.6878,20.1208,20.3988,11675.734138011,0
+ACU.US,D,20200608,000000,20.3692,21.6725,20.1198,21.5795,33231.635164945,0
+ACU.US,D,20200609,000000,21.3292,22.3613,21.1936,22.1129,15218.367101047,0
+ACU.US,D,20200610,000000,22.3999,22.3999,21.9081,22.2852,5599.9064121905,0
+ACU.US,D,20200611,000000,21.9487,21.9735,21.3945,21.6825,9409.2978185345,0
+ACU.US,D,20200612,000000,21.7972,22.2673,21.4043,21.8804,7747.1097910979,0
+ACU.US,D,20200615,000000,21.5399,21.5667,21.1173,21.2401,10948.211110805,0
+ACU.US,D,20200616,000000,21.8457,21.8457,20.5997,20.964,17816.230577362,0
+ACU.US,D,20200617,000000,21.06,21.1659,20.6958,21.0303,5501.8928932475,0
+ACU.US,D,20200618,000000,20.4978,21.0798,20.4385,20.9105,2188.6317735122,0
+ACU.US,D,20200619,000000,21.1114,21.5726,20.3692,20.773,15398.22696055,0
+ACU.US,D,20200622,000000,20.7828,20.7828,20.3029,20.5909,5796.9438987256,0
+ACU.US,D,20200623,000000,20.5532,20.5909,20.0653,20.2079,15444.7075984,0
+ACU.US,D,20200624,000000,20.1296,20.4375,19.1726,19.3459,9594.2099212828,0
+ACU.US,D,20200625,000000,19.3934,19.6615,19.2014,19.4033,4768.3071741478,0
+ACU.US,D,20200626,000000,19.3735,19.6042,18.9243,19.6042,10235.844813333,0
+ACU.US,D,20200629,000000,19.6131,20.9738,19.6131,20.9738,25888.704833406,0
+ACU.US,D,20200630,000000,21.0798,22.008,21.0303,22.008,9505.2904401798,0
+ACU.US,D,20200701,000000,21.9487,22.489,21.623,21.7864,7125.6838720259,0
+ACU.US,D,20200702,000000,22.6236,22.6236,20.7076,21.0847,15728.64366874,0
+ACU.US,D,20200706,000000,21.3153,21.3153,20.4295,21.246,18613.474561343,0
+ACU.US,D,20200707,000000,21.3538,21.3538,20.4671,21.1421,3290.0208008106,0
+ACU.US,D,20200708,000000,21.1421,21.1421,20.1396,20.6492,3848.798903651,0
+ACU.US,D,20200709,000000,20.6492,20.6492,19.6388,20.2267,6537.6027583675,0
+ACU.US,D,20200710,000000,20.101,21.1035,19.995,20.8809,10434.903197166,0
+ACU.US,D,20200713,000000,20.9194,21.1708,20.5829,20.7957,13448.061068178,0
+ACU.US,D,20200714,000000,20.7858,21.4113,20.0911,20.5058,13450.081965476,0
+ACU.US,D,20200715,000000,20.7858,21.1797,20.5067,20.9957,14376.663376516,0
+ACU.US,D,20200716,000000,20.8709,21.3153,20.6592,21.2757,7257.0421963826,0
+ACU.US,D,20200717,000000,22.4316,23.8172,22.1714,23.5094,33193.238116286,0
+ACU.US,D,20200720,000000,23.4817,23.4817,22.5089,23.1056,11594.898246101,0
+ACU.US,D,20200721,000000,22.9403,22.9403,22.2287,22.6236,6523.4564772829,0
+ACU.US,D,20200722,000000,22.7987,22.8849,22.2287,22.8087,14404.955938684,0
+ACU.US,D,20200723,000000,22.5949,22.7196,21.2342,21.4776,19722.947177832,0
+ACU.US,D,20200724,000000,21.7379,22.4989,21.7379,21.9299,8052.265283065,0
+ACU.US,D,20200727,000000,21.9299,22.6236,21.632,22.6236,13642.067208767,0
+ACU.US,D,20200728,000000,22.6147,22.8582,21.5835,22.2683,16647.141490589,0
+ACU.US,D,20200729,000000,22.3346,22.5286,21.8744,22.5286,1701.5955247436,0
+ACU.US,D,20200730,000000,21.9981,21.9981,20.39,21.4578,9008.1497049221,0
+ACU.US,D,20200731,000000,21.2658,21.7379,20.7858,20.8621,4964.3342120339,0
+ACU.US,D,20200803,000000,20.767,21.0649,20.5691,21.0649,7757.2142775869,0
+ACU.US,D,20200804,000000,20.9679,21.3538,20.6492,20.9976,3643.6778279248,0
+ACU.US,D,20200805,000000,21.1708,21.4677,20.7858,21.1421,4194.372341574,0
+ACU.US,D,20200806,000000,21.06,21.2262,20.953,21.1797,4527.8203957102,0
+ACU.US,D,20200807,000000,21.1134,21.7566,20.9729,21.6518,12444.685559823,0
+ACU.US,D,20200810,000000,21.7468,22.5949,21.7468,22.5949,7964.3562506109,0
+ACU.US,D,20200811,000000,22.8453,22.8453,21.9981,22.6493,11939.461235374,0
+ACU.US,D,20200812,000000,22.2683,22.7196,21.8547,22.1902,10855.249835107,0
+ACU.US,D,20200813,000000,22.3168,22.4316,21.6715,21.9022,8231.1146939199,0
+ACU.US,D,20200814,000000,21.6617,22.0714,21.6617,21.8932,2351.3140059847,0
+ACU.US,D,20200817,000000,21.8744,22.9601,21.8744,22.9601,8176.5504668794,0
+ACU.US,D,20200818,000000,22.8849,23.4915,22.6236,23.1897,13460.186451965,0
+ACU.US,D,20200819,000000,23.4915,23.4915,22.7295,22.9126,2634.2396276761,0
+ACU.US,D,20200820,000000,22.6236,23.2877,22.4019,22.5761,5554.4362229901,0
+ACU.US,D,20200821,000000,22.5949,23.0957,22.4089,23.0957,1810.7239788245,0
+ACU.US,D,20200824,000000,22.8948,22.9799,22.3297,22.585,8641.3568453723,0
+ACU.US,D,20200825,000000,22.9353,22.9353,21.6715,21.8932,16638.047452748,0
+ACU.US,D,20200826,000000,22.0902,22.1011,21.5745,21.8547,1614.6969409384,0
+ACU.US,D,20200827,000000,22.1416,22.1416,20.6987,21.2559,8466.549229113,0
+ACU.US,D,20200828,000000,21.4874,21.9536,20.9244,21.4578,6624.5013421727,0
+ACU.US,D,20200831,000000,21.4113,21.6617,20.8244,21.2183,3330.4387467665,0
+ACU.US,D,20200901,000000,21.0125,21.5073,20.767,21.5073,13416.737160063,0
+ACU.US,D,20200902,000000,21.5647,23.0284,21.3153,22.3733,30741.889694061,0
+ACU.US,D,20200903,000000,22.2683,22.6147,21.4311,21.7566,11609.044527184,0
+ACU.US,D,20200904,000000,21.9487,22.1714,21.1985,21.6617,10993.681300006,0
+ACU.US,D,20200908,000000,21.5172,23.0957,21.1708,22.0763,14489.833625192,0
+ACU.US,D,20200909,000000,22.1614,23.2015,21.7566,22.7196,12195.104743545,0
+ACU.US,D,20200910,000000,23.0086,23.1056,22.2287,22.5385,5333.1479688816,0
+ACU.US,D,20200911,000000,22.5385,22.5672,22.0378,22.1902,2553.4037357642,0
+ACU.US,D,20200914,000000,22.1902,22.2871,21.7537,22.1239,4701.6175633206,0
+ACU.US,D,20200915,000000,21.7864,22.018,21.6805,21.8547,4406.5665578425,0
+ACU.US,D,20200916,000000,21.5647,22.0566,21.4677,21.6518,10445.007683655,0
+ACU.US,D,20200917,000000,21.4211,21.6132,20.6107,21.6132,19606.745583209,0
+ACU.US,D,20200918,000000,21.6418,22.489,21.0055,22.489,14264.503576488,0
+ACU.US,D,20200921,000000,21.8161,22.3346,21.2361,21.4677,7045.858428763,0
+ACU.US,D,20200922,000000,21.7864,22.1139,21.3717,22.0378,5903.0410068598,0
+ACU.US,D,20200923,000000,21.9793,21.9883,21.1896,21.1896,3621.447957649,0
+ACU.US,D,20200924,000000,21.6715,21.8349,20.8759,21.344,13424.820749253,0
+ACU.US,D,20200925,000000,21.2183,21.8349,21.2183,21.6993,2347.2722113891,0
+ACU.US,D,20200928,000000,21.7379,22.017,21.2262,21.2262,11889.949251578,0
+ACU.US,D,20200929,000000,21.632,22.1239,21.632,21.9981,5568.5825040747,0
+ACU.US,D,20200930,000000,22.018,22.3653,21.5765,22.2871,4548.0293686881,0
+ACU.US,D,20201001,000000,22.7334,23.2946,22.5514,22.9948,16035.820058005,0
+ACU.US,D,20201002,000000,22.9848,22.9848,22.5524,22.6939,3955.9064604341,0
+ACU.US,D,20201005,000000,23.6538,24.0794,23.1837,23.3827,19485.491745342,0
+ACU.US,D,20201006,000000,23.3827,24.0794,23.2461,23.2461,11358.453262258,0
+ACU.US,D,20201007,000000,23.6043,24.3892,23.6043,24.2041,14094.748203472,0
+ACU.US,D,20201008,000000,23.925,24.3407,23.3233,24.3407,12152.665900292,0
+ACU.US,D,20201009,000000,24.3506,24.3506,23.4697,23.4697,4323.7097686328,0
+ACU.US,D,20201012,000000,23.9052,24.0497,22.9848,23.9518,11206.885964924,0
+ACU.US,D,20201013,000000,23.2847,23.8468,23.2847,23.6638,4071.0976064084,0
+ACU.US,D,20201014,000000,23.7499,23.7499,22.3851,23.1314,11468.592164988,0
+ACU.US,D,20201015,000000,23.0719,23.9518,22.2594,23.547,6697.2536448933,0
+ACU.US,D,20201016,000000,23.827,23.8567,23.256,23.7014,6430.4952015844,0
+ACU.US,D,20201019,000000,23.6914,25.2809,23.6914,24.8058,26155.463276715,0
+ACU.US,D,20201020,000000,25.3947,25.7342,24.6406,25.0661,14134.15570078,0
+ACU.US,D,20201021,000000,25.647,27.079,25.1631,26.4695,23944.601632927,0
+ACU.US,D,20201022,000000,26.6149,27.3562,25.4926,26.8276,15911.534874191,0
+ACU.US,D,20201023,000000,27.2542,27.5828,26.3289,26.3289,12151.655451642,0
+ACU.US,D,20201026,000000,26.3537,27.0019,25.647,26.5803,4669.2832065558,0
+ACU.US,D,20201027,000000,26.4595,27.0019,25.6371,26.131,13702.694127701,0
+ACU.US,D,20201028,000000,25.3659,26.2279,25.3174,26.131,12200.15698679,0
+ACU.US,D,20201029,000000,25.8113,27.7075,25.7915,27.1088,20556.567313173,0
+ACU.US,D,20201030,000000,26.508,27.661,26.508,27.2909,14315.026008932,0
+ACU.US,D,20201102,000000,27.2819,27.8441,26.7683,27.1959,24970.207011557,0
+ACU.US,D,20201103,000000,27.6204,28.8892,27.2057,27.6204,20990.04978355,0
+ACU.US,D,20201104,000000,27.5343,28.1153,26.983,26.983,6940.7717692776,0
+ACU.US,D,20201105,000000,27.95,27.95,26.4793,27.4076,11810.123808316,0
+ACU.US,D,20201106,000000,27.4076,27.5907,26.2744,26.2744,13566.283560099,0
+ACU.US,D,20201109,000000,27.6006,27.6006,26.4308,27.1761,4706.669806565,0
+ACU.US,D,20201110,000000,27.0493,27.0493,25.4926,25.5313,12269.877943564,0
+ACU.US,D,20201111,000000,25.5778,26.5961,25.2591,26.421,12431.549727387,0
+ACU.US,D,20201112,000000,25.5323,26.3537,25.5025,25.7242,4577.3323795061,0
+ACU.US,D,20201113,000000,26.1596,26.804,25.84,25.9271,9462.8515969261,0
+ACU.US,D,20201116,000000,27.5819,30.7279,26.1132,30.244,106048.6065991,0
+ACU.US,D,20201117,000000,30.4667,32.1204,29.2662,31.7235,63951.294988729,0
+ACU.US,D,20201118,000000,31.9373,34.3462,31.9373,33.2446,93116.88479051,0
+ACU.US,D,20201119,000000,33.7761,33.7761,32.1798,33.3902,38674.922036556,0
+ACU.US,D,20201120,000000,33.3902,33.3902,30.4182,31.6572,60252.042485115,0
+ACU.US,D,20201123,000000,31.9373,33.0022,31.2594,31.3059,19628.975453485,0
+ACU.US,D,20201124,000000,30.9882,31.7928,30.9882,31.3574,12021.307575935,0
+ACU.US,D,20201125,000000,31.1435,31.4247,31.1435,31.2891,6916.5210017041,0
+ACU.US,D,20201127,000000,31.4524,32.2758,31.2891,31.2891,7397.4945585794,0
+ACU.US,D,20201130,000000,31.7037,32.7805,31.2594,32.0541,25407.731276531,0
+ACU.US,D,20201201,000000,32.3054,32.9052,31.9561,32.4895,19793.678583255,0
+ACU.US,D,20201202,000000,32.6331,32.8428,31.5998,32.165,21643.810059387,0
+ACU.US,D,20201203,000000,32.3727,32.727,31.9136,32.1303,16171.220176957,0
+ACU.US,D,20201204,000000,32.1303,32.4163,29.8095,30.6794,26753.648876862,0
+ACU.US,D,20201207,000000,30.4281,30.9229,29.0346,29.9253,36173.051181885,0
+ACU.US,D,20201208,000000,30.1865,30.534,28.4547,29.6522,23488.889292274,0
+ACU.US,D,20201209,000000,29.286,29.2959,28.1726,28.4052,31129.901975238,0
+ACU.US,D,20201210,000000,28.5309,29.3631,27.8243,29.0346,19479.429053448,0
+ACU.US,D,20201211,000000,29.0346,30.1965,28.995,29.4939,12738.726116652,0
+ACU.US,D,20201214,000000,29.857,30.1668,28.0658,28.2024,19156.085485801,0
+ACU.US,D,20201215,000000,27.6887,28.0678,26.5199,27.0197,23948.643427522,0
+ACU.US,D,20201216,000000,27.0988,28.7526,27.0988,28.2419,26264.591730795,0
+ACU.US,D,20201217,000000,28.7921,29.6621,28.3072,28.6566,21229.526113339,0
+ACU.US,D,20201218,000000,29.0346,29.5482,27.8144,28.425,35405.110208723,0
+ACU.US,D,20201221,000000,28.1924,28.6467,27.379,28.0756,7628.8872991769,0
+ACU.US,D,20201222,000000,27.7085,29.0911,27.7085,28.7624,3502.2150170791,0
+ACU.US,D,20201223,000000,28.2973,29.5186,28.2973,29.1604,9419.4023050235,0
+ACU.US,D,20201224,000000,29.5186,30.2064,29.0346,30.2064,3923.5721036694,0
+ACU.US,D,20201228,000000,30.6696,32.8953,30.6696,32.345,34422.954121995,0
+ACU.US,D,20201229,000000,32.3252,32.3817,30.3499,31.2594,27593.331704096,0
+ACU.US,D,20201230,000000,31.7512,31.8522,29.7501,29.8857,35933.574852096,0
+ACU.US,D,20201231,000000,30.0985,30.3211,28.5497,29.1604,13973.494365605,0
+ACU.US,D,20210104,000000,29.7699,30.5132,28.6961,29.6205,16202.544085074,0
+ACU.US,D,20210105,000000,29.7897,30.63,29.7491,30.63,7955.2622127708,0
+ACU.US,D,20210106,000000,30.5835,31.1634,29.5087,29.5087,8338.222250703,0
+ACU.US,D,20210107,000000,29.4008,30.3301,29.4008,30.0322,4866.3206930909,0
+ACU.US,D,20210108,000000,30.5092,31.1842,29.6333,30.3826,12349.703386826,0
+ACU.US,D,20210111,000000,30.5686,32.5756,30.5202,32.1906,27415.492741889,0
+ACU.US,D,20210112,000000,32.2678,32.5994,31.5008,32.3925,13261.128068132,0
+ACU.US,D,20210113,000000,32.4628,32.7775,31.2099,31.9759,4899.6654985045,0
+ACU.US,D,20210114,000000,32.0749,32.7845,31.6949,31.9759,17531.284058373,0
+ACU.US,D,20210115,000000,31.1505,32.0184,30.6943,30.6943,12245.62717599,0
+ACU.US,D,20210119,000000,30.1401,31.4029,29.5255,30.5202,23379.760838193,0
+ACU.US,D,20210120,000000,30.6349,30.9556,30.0431,30.0728,18901.452426278,0
+ACU.US,D,20210121,000000,30.0975,31.0931,29.6433,30.4706,16105.541014779,0
+ACU.US,D,20210122,000000,30.3251,31.0545,30.0332,30.4221,13605.691057407,0
+ACU.US,D,20210125,000000,30.7131,31.6849,30.15,31.4662,16731.008728447,0
+ACU.US,D,20210126,000000,31.773,31.773,31.102,31.7235,8229.0937966221,0
+ACU.US,D,20210127,000000,31.5889,31.6849,29.2177,29.3335,43990.892378406,0
+ACU.US,D,20210128,000000,29.4008,31.2,29.3078,30.5488,28729.075985456,0
+ACU.US,D,20210129,000000,30.4419,30.529,29.6531,30.4805,11727.267019105,0
+ACU.US,D,20210201,000000,30.4805,31.1505,30.2786,30.6349,7078.1927855277,0
+ACU.US,D,20210202,000000,30.7922,32.0798,30.6448,31.9957,15178.959603739,0
+ACU.US,D,20210203,000000,32.2401,32.7547,30.7131,32.3847,13166.145895136,0
+ACU.US,D,20210204,000000,31.9096,32.3757,30.8309,30.8309,18103.197993649,0
+ACU.US,D,20210205,000000,30.9466,31.7334,30.2756,31.7334,7261.0839909782,0
+ACU.US,D,20210208,000000,31.5889,32.7547,31.2485,32.5974,15929.722949871,0
+ACU.US,D,20210209,000000,32.2876,32.542,31.6751,32.1135,3731.5868603789,0
+ACU.US,D,20210210,000000,31.6997,32.5608,31.6997,32.4529,6021.2634987808,0
+ACU.US,D,20210211,000000,32.4628,33.9206,32.2303,32.2876,22419.83462174,0
+ACU.US,D,20210212,000000,33.5584,33.5584,31.6949,32.3174,8391.7760290946,0
+ACU.US,D,20210216,000000,32.3174,32.6567,32.1718,32.3895,6039.451574461,0
+ACU.US,D,20210217,000000,32.1718,33.0467,31.9759,32.7923,13859.313668279,0
+ACU.US,D,20210218,000000,32.9101,32.9101,31.9858,32.2778,9771.0384348398,0
+ACU.US,D,20210219,000000,32.2976,33.2308,32.162,32.8716,8095.7145749676,0
+ACU.US,D,20210222,000000,32.9972,33.0467,32.5608,32.7152,4559.144303826,0
+ACU.US,D,20210223,000000,32.7052,36.4482,32.1095,36.0593,41546.617096723,0
+ACU.US,D,20210224,000000,35.408,36.8005,34.1453,34.1453,22773.491648855,0
+ACU.US,D,20210225,000000,34.455,34.5044,33.4831,33.8731,10078.214824105,0
+ACU.US,D,20210226,000000,33.9987,34.7568,33.9027,34.0473,6906.4165152151,0
+ACU.US,D,20210301,000000,34.737,36.273,34.2957,35.9523,6178.8934880089,0
+ACU.US,D,20210302,000000,35.9613,36.0404,35.0874,35.9137,4428.7964281182,0
+ACU.US,D,20210303,000000,35.9137,38.6036,35.8435,37.3221,13467.259592508,0
+ACU.US,D,20210304,000000,35.0488,38.762,35.0488,36.8371,25782.607725271,0
+ACU.US,D,20210305,000000,37.226,37.226,34.3481,34.6787,19162.148177694,0
+ACU.US,D,20210308,000000,34.7271,36.8084,34.6104,36.8084,22033.843237861,0
+ACU.US,D,20210309,000000,36.847,39.5576,36.3027,38.188,17508.043739449,0
+ACU.US,D,20210310,000000,38.2949,38.5285,37.0311,38.0999,13641.056760118,0
+ACU.US,D,20210311,000000,38.2375,40.5781,37.5071,40.1851,18650.861161352,0
+ACU.US,D,20210312,000000,39.9961,40.8215,39.6744,40.4335,8957.6272724773,0
+ACU.US,D,20210315,000000,40.8126,40.958,39.6942,39.9664,10749.152726973,0
+ACU.US,D,20210316,000000,40.0545,40.2594,38.3226,38.3226,10971.451429731,0
+ACU.US,D,20210317,000000,38.0999,39.3924,37.236,38.3136,10733.995997239,0
+ACU.US,D,20210318,000000,38.6146,39.432,38.185,39.3726,9242.5737914664,0
+ACU.US,D,20210319,000000,39.4419,40.8215,38.0712,40.8215,19132.845166876,0
+ACU.US,D,20210322,000000,40.675,41.3074,39.5696,40.7195,42883.440659214,0
+ACU.US,D,20210323,000000,40.68,40.958,38.1484,38.7907,20143.293815773,0
+ACU.US,D,20210324,000000,38.567,40.1505,38.1484,38.6056,9262.7827644443,0
+ACU.US,D,20210325,000000,37.4893,39.6398,37.1241,38.7719,19266.224388531,0
+ACU.US,D,20210326,000000,38.3909,39.6002,38.3909,39.0717,3132.3908115826,0
+ACU.US,D,20210329,000000,38.5195,39.0559,37.7654,37.9258,16372.299458088,0
+ACU.US,D,20210330,000000,37.9643,38.5096,37.3804,37.9445,5280.6046391389,0
+ACU.US,D,20210331,000000,38.0326,38.9104,37.4477,38.4622,10802.706505365,0
+ACU.US,D,20210401,000000,38.286,39.3775,38.286,39.0084,11237.199424391,0
+ACU.US,D,20210405,000000,39.427,41.3865,39.2143,40.958,24279.060135712,0
+ACU.US,D,20210406,000000,40.5771,41.9725,40.4711,40.5681,10582.428699905,0
+ACU.US,D,20210407,000000,40.3237,42.3228,38.6709,38.861,13607.711954704,0
+ACU.US,D,20210408,000000,38.755,38.755,35.0874,37.4962,28799.807390879,0
+ACU.US,D,20210409,000000,37.1547,37.8387,34.9122,36.0038,17568.670658383,0
+ACU.US,D,20210412,000000,36.7351,37.7307,35.5466,37.7307,16377.351701333,0
+ACU.US,D,20210413,000000,37.7307,38.6659,37.7307,37.7892,7104.4644503991,0
+ACU.US,D,20210414,000000,38.3364,38.3364,37.3121,37.3557,2332.1154816557,0
+ACU.US,D,20210415,000000,37.3201,37.3201,34.9122,36.18,33815.674484007,0
+ACU.US,D,20210416,000000,36.082,37.7892,35.4189,36.8965,27291.207558075,0
+ACU.US,D,20210419,000000,38.1395,40.382,37.4081,39.1044,21430.605394469,0
+ACU.US,D,20210420,000000,39.0084,39.0084,33.2832,36.9796,72954.392450407,0
+ACU.US,D,20210421,000000,44.2546,47.1088,41.1926,41.9339,279316.29911747,0
+ACU.US,D,20210422,000000,41.9339,46.321,41.5152,45.6589,128849.38036148,0
+ACU.US,D,20210423,000000,46.809,46.809,43.5915,44.2358,54108.514699818,0
+ACU.US,D,20210426,000000,44.6633,45.4342,42.7631,44.1863,59503.300036283,0
+ACU.US,D,20210427,000000,44.1962,44.596,43.2976,44.2645,30780.286742718,0
+ACU.US,D,20210428,000000,44.3714,45.2967,43.8845,44.9661,22658.30050288,0
+ACU.US,D,20210429,000000,45.5808,46.5654,44.2833,44.6931,20569.703145609,0
+ACU.US,D,20210430,000000,44.4297,44.5465,43.0066,43.5915,31721.014434842,0
+ACU.US,D,20210503,000000,43.5915,44.4099,43.4559,44.2744,23054.396373248,0
+ACU.US,D,20210504,000000,44.0289,45.0048,43.2778,43.7766,18903.473323577,0
+ACU.US,D,20210505,000000,44.4694,44.4694,43.4154,43.6786,8506.9671750689,0
+ACU.US,D,20210506,000000,43.5044,43.5817,43.1136,43.26,13106.529424851,0
+ACU.US,D,20210507,000000,43.0155,43.639,43.0155,43.2798,19493.575334532,0
+ACU.US,D,20210510,000000,43.5915,43.639,42.6642,42.8107,20485.83590775,0
+ACU.US,D,20210511,000000,42.5286,42.8008,41.4856,42.1179,34555.322895001,0
+ACU.US,D,20210512,000000,41.8646,43.8845,40.3425,42.4999,28642.177401651,0
+ACU.US,D,20210513,000000,42.4801,44.8098,42.4801,43.3956,29372.731774804,0
+ACU.US,D,20210514,000000,43.7479,44.4694,42.7721,43.4945,18841.835955994,0
+ACU.US,D,20210517,000000,42.6157,42.9572,41.6696,42.9572,16453.13535,0
+ACU.US,D,20210518,000000,42.9087,42.9087,42.1624,42.8987,7442.9647477798,0
+ACU.US,D,20210519,000000,42.587,43.1422,41.6498,42.8502,35018.108376195,0
+ACU.US,D,20210520,000000,42.967,45.4342,41.7586,42.1081,45040.748524611,0
+ACU.US,D,20210521,000000,42.1278,43.9815,42.1278,43.1036,25460.274606273,0
+ACU.US,D,20210524,000000,43.3956,44.7009,42.5989,43.5044,13374.298316808,0
+ACU.US,D,20210525,000000,43.3471,43.7855,41.6993,41.9339,21894.401324314,0
+ACU.US,D,20210526,000000,42.4108,43.5212,41.6498,42.021,12598.273754456,0
+ACU.US,D,20210527,000000,42.2267,42.4999,40.481,41.6014,23878.922470748,0
+ACU.US,D,20210528,000000,41.6399,41.7686,40.6067,40.7542,26663.71894711,0
+ACU.US,D,20210601,000000,41.347,41.823,40.9769,41.2619,10304.555321458,0
+ACU.US,D,20210602,000000,41.6399,41.8389,40.675,41.056,21945.934205407,0
+ACU.US,D,20210603,000000,40.6156,41.7775,40.4711,41.3767,5785.8289635877,0
+ACU.US,D,20210604,000000,41.337,41.347,40.4909,40.8699,6168.7890015199,0
+ACU.US,D,20210607,000000,40.8126,41.6687,40.4909,41.1233,13415.726711414,0
+ACU.US,D,20210608,000000,40.7245,42.973,40.7245,42.4306,23970.873297798,0
+ACU.US,D,20210609,000000,42.1971,44.0982,42.1971,43.7083,14795.999565808,0
+ACU.US,D,20210610,000000,43.8845,44.4397,42.401,43.3856,23612.16402744,0
+ACU.US,D,20210611,000000,42.9285,43.357,41.9437,41.9437,11123.018727065,0
+ACU.US,D,20210614,000000,42.303,43.1917,41.9042,42.5187,15885.26320932,0
+ACU.US,D,20210615,000000,43.0066,44.0201,42.1278,44.0201,23154.430789489,0
+ACU.US,D,20210616,000000,43.7538,43.7538,41.9437,43.0155,14761.644311745,0
+ACU.US,D,20210617,000000,42.9285,43.9815,42.8304,42.8304,9423.4440996191,0
+ACU.US,D,20210618,000000,42.9383,43.4006,41.9437,42.5286,32051.431143032,0
+ACU.US,D,20210621,000000,43.0343,43.0343,42.5187,42.5286,5387.712195922,0
+ACU.US,D,20210622,000000,42.7721,42.7721,41.9437,42.5385,5536.24814731,0
+ACU.US,D,20210623,000000,42.9087,43.8251,41.9437,43.2412,21492.242762052,0
+ACU.US,D,20210624,000000,43.357,43.7617,42.9087,43.5618,10741.069137782,0
+ACU.US,D,20210625,000000,43.9815,45.0434,42.879,42.879,22022.728302724,0
+ACU.US,D,20210628,000000,43.4747,44.3714,43.2748,44.3021,11427.163770383,0
+ACU.US,D,20210629,000000,43.9815,44.8593,43.933,44.7227,7405.5781477705,0
+ACU.US,D,20210630,000000,43.9092,44.5595,43.1521,43.4549,12677.088749069,0
+ACU.US,D,20210701,000000,43.5232,44.0023,43.2006,43.7865,11180.614300052,0
+ACU.US,D,20210702,000000,43.3273,43.6698,42.1041,43.2976,16804.771479816,0
+ACU.US,D,20210706,000000,42.6425,43.2689,42.0556,42.4574,5521.0914175765,0
+ACU.US,D,20210707,000000,42.1634,42.7513,41.1461,41.4202,8485.7477534421,0
+ACU.US,D,20210708,000000,40.5602,42.2327,40.0802,41.0778,96098.718753407,0
+ACU.US,D,20210709,000000,41.156,42.3683,41.0867,41.7636,17308.985355616,0
+ACU.US,D,20210712,000000,41.059,42.2525,41.059,41.3905,24597.351460114,0
+ACU.US,D,20210713,000000,41.1758,41.8211,40.4919,41.3608,33652.992251535,0
+ACU.US,D,20210714,000000,41.1856,42.6425,40.382,41.5281,23963.800157255,0
+ACU.US,D,20210715,000000,41.7043,43.0096,41.2747,42.594,15271.920879439,0
+ACU.US,D,20210716,000000,42.7899,42.7899,41.2252,41.4103,12371.933257102,0
+ACU.US,D,20210719,000000,41.5865,41.5865,40.3732,40.9412,10537.968959353,0
+ACU.US,D,20210720,000000,40.776,42.5267,40.5315,41.6745,10946.190213508,0
+ACU.US,D,20210721,000000,42.4089,42.4089,41.4024,41.6647,7753.1724829913,0
+ACU.US,D,20210722,000000,41.3787,42.301,41.3787,42.0951,10789.570672929,0
+ACU.US,D,20210723,000000,42.0951,42.682,41.7141,41.8211,7799.6531208406,0
+ACU.US,D,20210726,000000,41.6152,42.1832,41.3806,41.7636,7253.000401787,0
+ACU.US,D,20210727,000000,41.2935,41.724,41.0877,41.4005,4779.4221092857,0
+ACU.US,D,20210728,000000,41.4005,41.9813,40.9808,40.9808,4025.6274172081,0
+ACU.US,D,20210729,000000,41.0778,41.5578,40.099,41.0155,11763.643170466,0
+ACU.US,D,20210730,000000,41.2837,41.6449,40.867,41.3707,11372.599543343,0
+ACU.US,D,20210802,000000,41.0778,41.2054,39.7091,40.1188,25323.864038671,0
+ACU.US,D,20210803,000000,39.7883,40.7117,39.5428,39.5428,8359.4416723299,0
+ACU.US,D,20210804,000000,39.4845,40.3632,39.4845,40.3534,8918.2197751703,0
+ACU.US,D,20210805,000000,40.0892,40.099,39.1905,39.1905,11274.5860244,0
+ACU.US,D,20210806,000000,39.2103,39.6547,39.0727,39.4745,19596.64109672,0
+ACU.US,D,20210809,000000,39.4647,39.6101,39.1212,39.1212,7273.209374765,0
+ACU.US,D,20210810,000000,39.425,39.425,39.0154,39.2103,7594.5320451144,0
+ACU.US,D,20210811,000000,39.1212,39.6002,38.5996,38.6917,25021.739892651,0
+ACU.US,D,20210812,000000,38.5641,38.756,38.5541,38.5838,3270.8222764815,0
+ACU.US,D,20210813,000000,38.2424,38.477,37.5665,37.5665,13969.452571009,0
+ACU.US,D,20210816,000000,38.6323,39.4152,38.574,39.0154,12057.683727295,0
+ACU.US,D,20210817,000000,38.6423,39.1212,38.1335,38.7947,5759.5572987163,0
+ACU.US,D,20210818,000000,39.1935,39.1935,38.1533,38.7897,3845.7675577043,0
+ACU.US,D,20210819,000000,37.9781,38.0168,37.1855,37.1855,9186.999115777,0
+ACU.US,D,20210820,000000,37.3033,38.6224,37.3033,38.5541,10895.667781063,0
+ACU.US,D,20210823,000000,38.4374,38.6819,37.2933,37.42,15585.159960597,0
+ACU.US,D,20210824,000000,37.4249,37.6902,36.3245,36.8915,14586.836695486,0
+ACU.US,D,20210825,000000,36.8529,38.1435,36.6768,37.7922,11815.17605156,0
+ACU.US,D,20210826,000000,37.8792,38.2909,37.2686,37.8407,11841.447716431,0
+ACU.US,D,20210827,000000,38.2909,39.4845,38.2623,38.9065,18411.384831564,0
+ACU.US,D,20210830,000000,39.2499,39.5616,39.1212,39.4003,4135.7663199379,0
+ACU.US,D,20210831,000000,39.4845,39.909,39.1608,39.5428,4275.2082334858,0
+ACU.US,D,20210901,000000,39.5141,40.8917,39.4845,39.4845,10423.788262027,0
+ACU.US,D,20210902,000000,39.4845,41.0392,39.4845,40.099,8936.4078508504,0
+ACU.US,D,20210903,000000,40.2276,40.2276,38.8283,39.7883,3331.4491954154,0
+ACU.US,D,20210907,000000,39.6101,39.6101,38.4968,38.8678,6395.1294988729,0
+ACU.US,D,20210908,000000,38.8283,40.5879,38.6323,39.8793,11077.548537864,0
+ACU.US,D,20210909,000000,39.6101,39.9585,39.435,39.435,4099.3901685776,0
+ACU.US,D,20210910,000000,39.2143,39.2143,38.1533,39.0925,5110.8492661241,0
+ACU.US,D,20210913,000000,39.151,39.151,36.6768,36.9707,10058.005851127,0
+ACU.US,D,20210914,000000,36.951,36.951,34.9261,35.5525,19339.9871399,0
+ACU.US,D,20210915,000000,35.2883,36.6183,34.1621,36.1384,28382.492098885,0
+ACU.US,D,20210916,000000,36.3343,37.0994,35.034,36.4126,9741.7354240218,0
+ACU.US,D,20210917,000000,35.318,36.6866,35.2685,36.6866,6851.8522881747,0
+ACU.US,D,20210920,000000,35.894,35.894,35.308,35.3467,4152.9439469692,0
+ACU.US,D,20210921,000000,36.266,36.266,34.7202,35.4051,5198.7582985782,0
+ACU.US,D,20210922,000000,35.0636,35.0636,33.4386,33.7721,17713.164815175,0
+ACU.US,D,20210923,000000,33.2536,34.6232,32.3827,33.3515,25191.495265666,0
+ACU.US,D,20210924,000000,33.0289,33.0685,32.256,32.7696,15981.255830964,0
+ACU.US,D,20210927,000000,32.3252,32.4955,29.6938,31.8938,69406.707244127,0
+ACU.US,D,20210928,000000,31.298,32.2263,30.3201,31.5523,35488.977446581,0
+ACU.US,D,20210929,000000,31.9819,33.303,31.9819,32.2263,8902.0525967879,0
+ACU.US,D,20210930,000000,32.4549,32.4549,31.9224,32.1481,4925.9371633758,0
+ACU.US,D,20211001,000000,32.7715,33.3862,32.158,32.6587,8544.3537750781,0
+ACU.US,D,20211004,000000,32.6974,33.9344,32.4133,33.5128,7617.772364039,0
+ACU.US,D,20211005,000000,34.073,34.2333,32.6489,33.1407,5663.5646770711,0
+ACU.US,D,20211006,000000,32.7221,32.8854,32.4034,32.8458,1520.7252165909,0
+ACU.US,D,20211007,000000,33.2278,34.2274,32.5974,32.9824,15491.188236249,0
+ACU.US,D,20211008,000000,33.2872,33.2872,31.4217,31.9709,6747.7760773382,0
+ACU.US,D,20211011,000000,31.5988,32.4332,29.4087,30.5182,31744.254753767,0
+ACU.US,D,20211012,000000,30.5182,32.737,30.2826,32.2164,24818.639714223,0
+ACU.US,D,20211013,000000,32.9824,34.8489,32.2708,34.2689,17965.776977399,0
+ACU.US,D,20211014,000000,34.74,36.7728,34.4164,35.221,13472.311835752,0
+ACU.US,D,20211015,000000,35.3496,36.7273,35.3496,35.3595,13584.47163578,0
+ACU.US,D,20211018,000000,34.8588,35.8009,34.8588,35.3496,1871.3508977584,0
+ACU.US,D,20211019,000000,35.3496,36.2225,34.8687,34.9785,9827.6235591781,0
+ACU.US,D,20211020,000000,35.3793,37.5487,35.0488,37.0874,11166.468018968,0
+ACU.US,D,20211021,000000,37.0677,37.7724,35.8267,36.4036,3729.5659630811,0
+ACU.US,D,20211022,000000,36.557,37.136,35.991,37.136,5172.4866337068,0
+ACU.US,D,20211025,000000,36.7431,36.7431,34.9072,35.1527,13290.43107895,0
+ACU.US,D,20211026,000000,35.0646,36.5472,35.0646,35.8207,10236.855261982,0
+ACU.US,D,20211027,000000,36.3928,36.3928,35.3398,35.7416,2873.7159574648,0
+ACU.US,D,20211028,000000,35.2012,35.8306,34.9835,35.3398,6785.1626773474,0
+ACU.US,D,20211029,000000,35.3496,36.3313,35.3496,36.3313,19256.119902042,0
+ACU.US,D,20211101,000000,36.3313,36.8717,35.2111,36.6263,16673.41315546,0
+ACU.US,D,20211102,000000,36.842,37.9811,36.6342,37.4804,6615.4073043326,0
+ACU.US,D,20211103,000000,37.5585,37.7941,36.8905,36.8905,3944.7915252962,0
+ACU.US,D,20211104,000000,36.6846,36.6846,35.4566,35.4566,16725.956485202,0
+ACU.US,D,20211105,000000,34.8687,36.1008,34.8687,35.1527,6513.351990794,0
+ACU.US,D,20211108,000000,34.8588,36.3116,34.8588,35.9385,10950.232008103,0
+ACU.US,D,20211109,000000,35.8306,36.0513,34.9557,36.0513,6104.1202879904,0
+ACU.US,D,20211110,000000,35.6831,37.3131,35.6831,36.3323,2668.5948817386,0
+ACU.US,D,20211111,000000,36.8222,37.0439,34.9182,35.7713,4707.6802552139,0
+ACU.US,D,20211112,000000,35.3695,35.9385,34.8884,35.3496,5841.4036392771,0
+ACU.US,D,20211115,000000,35.3496,35.4278,35.1289,35.2507,2651.4172547073,0
+ACU.US,D,20211116,000000,35.32,36.7243,35.32,36.1344,6964.0120882023,0
+ACU.US,D,20211117,000000,36.1364,36.174,35.3298,35.3496,6536.5923097186,0
+ACU.US,D,20211118,000000,36.8222,36.8222,34.927,34.927,5997.0127312073,0
+ACU.US,D,20211119,000000,35.1389,35.8257,35.1339,35.3496,2092.6391518669,0
+ACU.US,D,20211122,000000,35.605,36.2502,34.9557,35.3496,8724.2136345819,0
+ACU.US,D,20211123,000000,35.6891,35.6891,33.8869,33.8869,8090.6623317231,0
+ACU.US,D,20211124,000000,33.8869,34.9024,32.0106,32.0699,12404.267613867,0
+ACU.US,D,20211126,000000,32.1095,32.4034,31.7156,32.3935,6062.6918933856,0
+ACU.US,D,20211129,000000,32.4034,35.4179,32.4034,34.5539,12205.209230034,0
+ACU.US,D,20211130,000000,34.5639,34.9607,33.3248,34.3254,4513.6741146256,0
+ACU.US,D,20211201,000000,34.2392,34.4451,32.4332,32.4332,11181.624748701,0
+ACU.US,D,20211202,000000,33.4,34.0334,31.6394,32.0106,6597.2192286525,0
+ACU.US,D,20211203,000000,31.5889,32.9824,31.5889,32.9824,6403.2130880641,0
+ACU.US,D,20211206,000000,32.7468,33.7088,31.5889,32.5014,13280.326592461,0
+ACU.US,D,20211207,000000,32.6004,32.8893,31.7651,32.5212,16666.340014917,0
+ACU.US,D,20211208,000000,32.256,34.2442,30.6854,34.2442,23534.359481474,0
+ACU.US,D,20211209,000000,31.4217,32.9676,31.1891,31.9709,17998.111334164,0
+ACU.US,D,20211210,000000,31.5593,32.7458,31.5593,32.5904,17949.609799017,0
+ACU.US,D,20211213,000000,31.9224,32.4034,31.2,31.49,28157.16205018,0
+ACU.US,D,20211214,000000,31.6276,32.4034,31.3436,31.9126,15369.934398382,0
+ACU.US,D,20211215,000000,31.4217,32.7667,31.4217,32.7667,16032.788712058,0
+ACU.US,D,20211216,000000,32.1877,32.4034,31.3436,31.4316,32043.34755384,0
+ACU.US,D,20211217,000000,31.1565,31.9323,31.1565,31.7849,9396.1619860988,0
+ACU.US,D,20211220,000000,31.3524,32.8458,31.3524,32.8398,13898.721165587,0
+ACU.US,D,20211221,000000,33.1783,33.6217,32.4232,33.4337,14510.04259817,0
+ACU.US,D,20211222,000000,32.7963,34.6034,32.7963,34.5935,13414.716262764,0
+ACU.US,D,20211223,000000,34.5807,35.0448,34.2689,34.9765,7015.5449692961,0
+ACU.US,D,20211227,000000,34.7005,35.1141,33.5524,34.1699,14567.638171157,0
+ACU.US,D,20211228,000000,33.4238,33.979,33.0319,33.1883,15431.571765964,0
+ACU.US,D,20211229,000000,32.6874,33.3317,32.4133,33.1743,14909.169814485,0
+ACU.US,D,20211230,000000,32.8943,33.2981,32.5113,32.5113,10843.12445132,0
+ACU.US,D,20211231,000000,32.4232,33.3585,32.4232,33.0912,11912.179121854,0
+ACU.US,D,20220103,000000,32.9379,33.6217,32.7667,32.9527,8595.8866561719,0
+ACU.US,D,20220104,000000,32.8161,33.2179,31.9126,32.4965,16697.663923033,0
+ACU.US,D,20220105,000000,32.3351,33.3842,31.8145,32.065,11089.673921652,0
+ACU.US,D,20220106,000000,32.6805,33.402,31.8433,32.8646,9388.0783969076,0
+ACU.US,D,20220107,000000,32.5331,32.9894,32.1035,32.5578,2827.2353196155,0
+ACU.US,D,20220110,000000,32.158,32.6756,31.5473,31.5473,5805.0274879167,0
+ACU.US,D,20220111,000000,31.5573,32.2173,31.4682,31.9215,9619.4711375052,0
+ACU.US,D,20220112,000000,32.3361,33.5484,31.6651,31.6651,9333.5141698672,0
+ACU.US,D,20220113,000000,31.6454,32.7004,31.6454,32.2966,5551.4048770434,0
+ACU.US,D,20220114,000000,31.9215,32.9071,31.9016,32.2371,5964.6783744426,0
+ACU.US,D,20220118,000000,32.0402,33.0259,32.0402,33.0259,5519.0705202787,0
+ACU.US,D,20220119,000000,32.4935,32.9646,31.4187,31.8532,16487.490604062,0
+ACU.US,D,20220120,000000,31.8898,31.8898,31.488,31.5473,4783.4639038813,0
+ACU.US,D,20220121,000000,31.0744,31.9669,30.6893,31.0051,11801.029770475,0
+ACU.US,D,20220124,000000,31.1822,31.4326,29.7086,30.0233,12329.494413848,0
+ACU.US,D,20220125,000000,30.0975,30.1371,29.3939,29.5858,9370.9007698764,0
+ACU.US,D,20220126,000000,29.7036,31.774,29.7036,31.4979,11859.635792111,0
+ACU.US,D,20220127,000000,31.6354,32.1283,31.5177,32.0056,9234.4902022752,0
+ACU.US,D,20220128,000000,31.5968,32.4618,31.5078,31.8433,7538.957369425,0
+ACU.US,D,20220131,000000,31.5671,32.5331,31.5473,32.5331,20647.507691574,0
+ACU.US,D,20220201,000000,32.2866,34.2284,32.2866,33.9918,7465.1946180555,0
+ACU.US,D,20220202,000000,34.3174,34.4352,33.1833,33.6375,5708.0244176226,0
+ACU.US,D,20220203,000000,33.9622,33.9622,31.8631,32.4885,13339.943062746,0
+ACU.US,D,20220204,000000,32.2569,32.6509,31.5473,31.5573,10551.104791788,0
+ACU.US,D,20220207,000000,32.9517,32.9517,31.5573,32.2371,2301.8020221887,0
+ACU.US,D,20220208,000000,33.0259,33.0259,31.5949,32.0402,3130.3699142848,0
+ACU.US,D,20220209,000000,32.0402,32.5231,32.0402,32.5153,1845.079232887,0
+ACU.US,D,20220210,000000,32.5964,32.5964,32.5331,32.5331,1050.8665948535,0
+ACU.US,D,20220211,000000,32.5331,32.6509,31.8581,32.2421,5185.6224661425,0
+ACU.US,D,20220214,000000,32.0996,32.0996,30.5617,31.5473,3368.8357954246,0
+ACU.US,D,20220215,000000,31.7641,33.4792,31.7641,32.2669,11730.298365052,0
+ACU.US,D,20220216,000000,31.6256,32.7647,31.6256,32.5033,7817.8411965208,0
+ACU.US,D,20220217,000000,32.2164,32.636,32.1926,32.5331,7119.6211801325,0
+ACU.US,D,20220218,000000,32.3361,33.3119,32.0452,33.3119,9358.7753860896,0
+ACU.US,D,20220222,000000,31.7443,33.5188,31.7443,32.2966,6807.3925476232,0
+ACU.US,D,20220223,000000,32.1768,32.9962,32.1768,32.4341,6616.4177529815,0
+ACU.US,D,20220224,000000,31.8532,32.5281,31.6146,32.5281,3765.9421144414,0
+ACU.US,D,20220225,000000,32.5875,32.5875,32.5231,32.5331,1747.065713944,0
+ACU.US,D,20220228,000000,32.0501,33.1248,31.3108,32.5331,3702.2838495608,0
+ACU.US,D,20220301,000000,33.3317,34.2086,32.8388,33.3317,4708.6907038628,0
+ACU.US,D,20220302,000000,34.1601,34.6816,33.8641,34.1996,5708.0244176226,0
+ACU.US,D,20220303,000000,33.6177,35.0893,33.6177,34.8301,10521.801780971,0
+ACU.US,D,20220304,000000,34.7015,34.8597,34.3075,34.4065,3700.262952263,0
+ACU.US,D,20220307,000000,34.4065,34.643,32.5924,32.5924,8737.3494670176,0
+ACU.US,D,20220308,000000,32.7993,33.3317,32.6321,32.6409,3694.2002603696,0
+ACU.US,D,20220309,000000,32.7696,33.3159,32.6321,32.6805,6577.0102556745,0
+ACU.US,D,20220310,000000,32.9952,32.9952,32.7795,32.9171,1132.7129354142,0
+ACU.US,D,20220311,000000,33.2724,33.2724,32.7795,32.7795,751.77379477982,0
+ACU.US,D,20220314,000000,32.4985,33.2129,32.4985,32.7795,6953.9076017133,0
+ACU.US,D,20220315,000000,32.7795,32.9864,32.7795,32.7795,7133.7674612171,0
+ACU.US,D,20220316,000000,32.7795,33.4148,32.7795,32.9269,9180.9364238836,0
+ACU.US,D,20220317,000000,33.1051,33.2456,32.829,33.1931,3978.1363307099,0
+ACU.US,D,20220318,000000,33.3911,34.4164,33.0259,34.4164,7286.3452072006,0
+ACU.US,D,20220321,000000,33.8741,33.9622,33.2724,33.5484,2986.8862061413,0
+ACU.US,D,20220322,000000,33.0259,33.8305,33.0259,33.5484,8119.9653425411,0
+ACU.US,D,20220323,000000,33.5188,34.1987,33.0259,33.9037,5750.4632608763,0
+ACU.US,D,20220324,000000,33.1734,33.69,33.1734,33.686,6080.8799690658,0
+ACU.US,D,20220325,000000,33.8771,33.8771,33.3317,33.6177,3405.2119467849,0
+ACU.US,D,20220328,000000,33.3515,33.6474,33.3219,33.3812,3753.8167306546,0
+ACU.US,D,20220329,000000,33.4099,33.6197,33.1971,33.2822,9198.1140509149,0
+ACU.US,D,20220330,000000,33.4099,33.6474,33.2724,33.2724,2626.1560384849,0
+ACU.US,D,20220331,000000,33.401,33.5891,33.401,33.401,1721.8044977215,0
+ACU.US,D,20220401,000000,33.7246,33.7246,33.401,33.4109,2142.1511356629,0
+ACU.US,D,20220404,000000,32.9656,33.4505,32.9656,33.401,6847.8104935791,0
+ACU.US,D,20220405,000000,32.8814,33.3911,32.5368,32.9161,2482.6723303414,0
+ACU.US,D,20220406,000000,30.7784,33.3514,30.7784,32.9061,13519.80292225,0
+ACU.US,D,20220407,000000,33.0052,33.1437,30.5509,33.1437,7742.0575478534,0
+ACU.US,D,20220408,000000,32.6489,33.1299,32.5499,32.9061,5564.5407094791,0
+ACU.US,D,20220411,000000,32.6587,32.8567,31.9353,32.5598,7948.1890722286,0
+ACU.US,D,20220412,000000,32.6191,32.7577,32.3371,32.3619,5523.1123148743,0
+ACU.US,D,20220413,000000,32.8468,32.8468,32.5301,32.5994,2402.8468870785,0
+ACU.US,D,20220414,000000,32.4608,32.8567,32.3124,32.3124,16789.614750082,0
+ACU.US,D,20220418,000000,32.3223,32.8468,32.0801,32.4114,3005.0742818215,0
+ACU.US,D,20220419,000000,32.6587,33.1635,32.6587,32.6587,7604.6365316034,0
+ACU.US,D,20220420,000000,32.4114,33.5296,32.4114,33.5296,6725.5462070625,0
+ACU.US,D,20220421,000000,33.0645,33.6484,32.6835,33.4307,7458.1214775132,0
+ACU.US,D,20220422,000000,32.6587,33.142,31.8275,32.154,7682.4410775685,0
+ACU.US,D,20220425,000000,32.5548,32.5548,30.4122,32.164,8581.7403750874,0
+ACU.US,D,20220426,000000,31.8661,32.8864,31.7087,32.164,3908.4153739359,0
+ACU.US,D,20220427,000000,31.7977,33.1536,31.7424,32.0947,6265.792071814,0
+ACU.US,D,20220428,000000,32.164,33.1833,31.768,32.2629,7407.5990450683,0
+ACU.US,D,20220429,000000,31.9957,32.6489,31.3426,32.6489,11705.03714883,0
+ACU.US,D,20220502,000000,31.8473,32.6489,31.7186,32.0056,9397.1724347477,0
+ACU.US,D,20220503,000000,32.0155,33.0447,32.0155,32.4806,26060.481103718,0
+ACU.US,D,20220504,000000,31.9264,33.1437,31.9264,33.0052,4519.736806519,0
+ACU.US,D,20220505,000000,32.8072,33.8266,31.7568,33.8266,15321.432863234,0
+ACU.US,D,20220506,000000,33.1239,33.8909,33.0234,33.7375,14137.187046727,0
+ACU.US,D,20220509,000000,32.827,33.5198,32.3619,32.8765,9465.8829428728,0
+ACU.US,D,20220510,000000,33.0942,33.302,32.1442,32.6587,6927.635936842,0
+ACU.US,D,20220511,000000,32.6489,32.6489,30.917,32.164,6718.4730665202,0
+ACU.US,D,20220512,000000,31.8175,31.8175,30.7487,31.4712,5780.7767203432,0
+ACU.US,D,20220513,000000,31.4712,32.5598,31.2139,32.0749,18632.673085672,0
+ACU.US,D,20220516,000000,32.0847,32.8666,32.0847,32.164,3972.0736388165,0
+ACU.US,D,20220517,000000,32.4707,33.2425,31.867,32.1738,4527.8203957102,0
+ACU.US,D,20220518,000000,32.441,32.9458,32.3915,32.9161,9822.5713159336,0
+ACU.US,D,20220519,000000,32.7478,33.0547,31.9463,32.5697,8304.8774452894,0
+ACU.US,D,20220520,000000,32.3619,32.8369,31.2535,31.6691,24405.366216824,0
+ACU.US,D,20220523,000000,31.6691,32.5895,31.6691,32.5895,7818.8516451697,0
+ACU.US,D,20220524,000000,31.7482,32.7082,31.4653,32.4806,10365.182240392,0
+ACU.US,D,20220525,000000,32.8369,32.8369,31.7582,31.8968,5207.8523364183,0
+ACU.US,D,20220526,000000,31.485,32.2629,31.485,31.6196,20717.228648347,0
+ACU.US,D,20220527,000000,31.9561,32.6093,31.9264,32.6093,16190.418701286,0
+ACU.US,D,20220531,000000,32.1145,32.8368,31.9759,32.2629,9125.3617481943,0
+ACU.US,D,20220601,000000,32.1442,32.5796,31.3227,31.9264,10330.826986329,0
+ACU.US,D,20220602,000000,32.04,32.3619,31.6692,32.164,4887.5401147177,0
+ACU.US,D,20220603,000000,32.2629,33.1833,31.892,32.9952,15950.942371497,0
+ACU.US,D,20220606,000000,33.3317,33.3417,32.8171,33.3219,12583.117024722,0
+ACU.US,D,20220607,000000,32.9061,33.1338,32.4806,32.9557,11823.259640751,0
+ACU.US,D,20220608,000000,32.7082,33.1041,32.7082,32.9161,9457.7993536816,0
+ACU.US,D,20220609,000000,32.5301,33.0843,32.3717,32.3717,5403.8793743044,0
+ACU.US,D,20220610,000000,32.2926,32.6192,31.7482,32.6192,7905.7502289749,0
+ACU.US,D,20220613,000000,31.768,32.3421,31.0852,31.8968,12028.380716477,0
+ACU.US,D,20220614,000000,31.7087,31.867,31.7087,31.7285,1223.653313815,0
+ACU.US,D,20220615,000000,31.6691,31.966,31.0753,31.0753,2689.8143033654,0
+ACU.US,D,20220616,000000,30.9763,32.4015,29.8185,30.4519,4645.0324389823,0
+ACU.US,D,20220617,000000,30.0164,30.8773,30.0164,30.0659,9900.3758618987,0
+ACU.US,D,20220621,000000,30.0856,30.9566,29.8085,29.8085,10005.462521384,0
+ACU.US,D,20220622,000000,29.7096,29.9866,29.007,29.1949,12720.538040972,0
+ACU.US,D,20220623,000000,29.096,29.6902,29.096,29.6007,6050.5665095989,0
+ACU.US,D,20220624,000000,29.6898,30.0461,29.6898,29.7689,2279.572151913,0
+ACU.US,D,20220627,000000,29.8382,31.1248,29.8382,31.0555,8843.4465751518,0
+ACU.US,D,20220628,000000,30.8477,31.3722,30.8477,31.1545,5677.7109581556,0
+ACU.US,D,20220629,000000,31.0357,31.1644,30.8279,31.1545,1899.6434599275,0
+ACU.US,D,20220630,000000,30.5879,31.4825,30.3791,31.4825,8209.5980433608,0
+ACU.US,D,20220701,000000,31.4129,31.7807,31.0352,31.7112,7804.1982135024,0
+ACU.US,D,20220705,000000,31.9398,31.9398,30.8746,31.4328,8239.7766907448,0
+ACU.US,D,20220706,000000,31.403,31.5422,31.1942,31.4527,6592.0225435784,0
+ACU.US,D,20220707,000000,31.6416,31.938,30.8165,31.7112,4088.2007656192,0
+ACU.US,D,20220708,000000,31.4527,31.7957,30.8264,31.2141,7581.8821777736,0
+ACU.US,D,20220711,000000,30.4785,30.5481,30.22,30.2399,2417.3096554584,0
+ACU.US,D,20220712,000000,30.7171,30.8526,29.8324,29.8324,1916.344108884,0
+ACU.US,D,20220713,000000,29.8025,29.8333,29.3056,29.5639,2824.7213951424,0
+ACU.US,D,20220714,000000,29.4347,29.4347,28.9277,29.3552,3844.7596767216,0
+ACU.US,D,20220715,000000,28.889,29.5739,28.8283,29.0967,7850.4721394912,0
+ACU.US,D,20220718,000000,29.1663,29.3254,28.6693,29.2255,6270.1169714824,0
+ACU.US,D,20220719,000000,29.7727,29.7727,29.216,29.3154,7072.8689918968,0
+ACU.US,D,20220720,000000,29.226,30.568,29.226,30.568,8852.40323264,0
+ACU.US,D,20220721,000000,30.1604,30.2499,29.7628,30.1505,4359.8085920752,0
+ACU.US,D,20220722,000000,30.22,31.91,30.22,31.8404,16401.088898291,0
+ACU.US,D,20220725,000000,31.8702,32.9538,31.8106,31.8106,16061.076137765,0
+ACU.US,D,20220726,000000,32.2082,32.4766,30.9656,30.9656,12961.729051428,0
+ACU.US,D,20220727,000000,31.8006,31.8006,29.5326,29.7775,3370.9549127928,0
+ACU.US,D,20220728,000000,29.4596,29.5534,28.4804,29.2259,4849.7086346088,0
+ACU.US,D,20220729,000000,28.719,28.8482,28.6295,28.6295,2040.0765631584,0
+ACU.US,D,20220801,000000,28.9674,29.5639,28.0828,29.5639,5433.1624840328,0
+ACU.US,D,20220802,000000,29.5242,30.0013,28.9283,29.1763,6475.3317736936,0
+ACU.US,D,20220803,000000,28.7886,29.1763,28.381,29.1763,3786.4142917792,0
+ACU.US,D,20220804,000000,29.0768,29.628,29.0321,29.0321,3858.8430455008,0
+ACU.US,D,20220805,000000,28.709,29.4069,28.252,28.252,5774.181199472,0
+ACU.US,D,20220808,000000,28.2052,29.3512,28.0927,28.6464,6508.528285816,0
+ACU.US,D,20220809,000000,28.1772,28.1772,27.0589,27.198,6776.1122926208,0
+ACU.US,D,20220810,000000,27.4466,28.647,27.4466,28.4124,8788.0221182208,0
+ACU.US,D,20220811,000000,28.6395,29.0669,28.0943,28.3915,4805.4466184456,0
+ACU.US,D,20220812,000000,27.1483,28.719,27.1483,28.0629,6664.4512973,0
+ACU.US,D,20220815,000000,27.9834,28.1359,27.2044,28.0828,3638.5389195976,0
+ACU.US,D,20220816,000000,28.6096,28.6096,27.6354,27.6354,3323.6750318912,0
+ACU.US,D,20220817,000000,27.3843,27.6454,27.3545,27.6454,1769.4746916152,0
+ACU.US,D,20220818,000000,27.9675,27.9675,27.0987,27.8144,2896.1441939512,0
+ACU.US,D,20220819,000000,26.9188,28.1424,26.7209,28.1424,4732.0119098112,0
+ACU.US,D,20220822,000000,27.8342,28.1027,27.4267,27.6454,4288.3857932664,0
+ACU.US,D,20220823,000000,28.0728,28.0728,27.3869,27.7348,2698.9770310424,0
+ACU.US,D,20220824,000000,27.884,28.3212,27.6354,27.9337,3315.6273925888,0
+ACU.US,D,20220825,000000,28.2716,28.53,27.9337,27.9337,3035.9719268304,0
+ACU.US,D,20220826,000000,28.8083,28.8083,27.5062,27.6349,7320.3339004456,0
+ACU.US,D,20220829,000000,26.7308,27.9535,26.7308,27.9138,6024.6639727592,0
+ACU.US,D,20220830,000000,27.9933,28.8283,27.9535,28.6792,9985.1084644528,0
+ACU.US,D,20220831,000000,28.6792,28.8084,27.9066,28.5798,3335.7464908448,0
+ACU.US,D,20220901,000000,28.0828,28.3959,27.7348,28.1424,9327.2139514816,0
+ACU.US,D,20220902,000000,28.2319,28.2319,27.0887,27.4267,2139.6660995256,0
+ACU.US,D,20220906,000000,26.0747,27.4713,25.9456,27.3173,5164.5725223152,0
+ACU.US,D,20220907,000000,26.8402,27.1598,26.5419,26.7706,2168.8387919968,0
+ACU.US,D,20220908,000000,27.039,29.047,26.6116,27.9337,7219.7384091656,0
+ACU.US,D,20220909,000000,27.2875,29.2059,27.2577,27.9436,9874.4534240448,0
+ACU.US,D,20220912,000000,28.1623,28.1623,27.0191,27.0191,5327.5372181888,0
+ACU.US,D,20220913,000000,26.8402,27.0118,26.1741,26.1741,6982.3330497448,0
+ACU.US,D,20220914,000000,26.5121,26.8451,25.805,25.9554,9807.0544448872,0
+ACU.US,D,20220915,000000,26.1443,26.6325,26.0449,26.0449,3555.0446618352,0
+ACU.US,D,20220916,000000,25.4087,26.1841,25.359,26.1741,5449.2577626376,0
+ACU.US,D,20220919,000000,26.0648,26.5221,25.7765,26.2437,6731.8502764576,0
+ACU.US,D,20220920,000000,26.3829,27.1682,26.2437,27.1682,11578.541046328,0
+ACU.US,D,20220921,000000,27.7647,28.2816,25.9655,28.2021,8856.4270522912,0
+ACU.US,D,20220922,000000,27.9834,28.0592,27.2974,27.4466,3783.3964270408,0
+ACU.US,D,20220923,000000,27.3969,27.3969,26.1642,26.1642,1563.2539344912,0
+ACU.US,D,20220926,000000,25.7864,25.8239,23.6094,23.9375,17235.025521002,0
+ACU.US,D,20220927,000000,23.9872,24.1258,23.5597,23.7424,2085.3445342344,0
+ACU.US,D,20220928,000000,23.9772,23.9772,23.2118,23.2118,4172.7009782944,0
+ACU.US,D,20220929,000000,22.9434,23.9464,22.9434,23.51,5110.250957024,0
+ACU.US,D,20220930,000000,22.95,23.9833,21.11,23.02,9012,0
+ACU.US,D,20221003,000000,23.52,23.9465,23.12,23.9465,3251,0
+ACU.US,D,20221004,000000,23.73,24.82,23.73,23.95,9827,0
+ACU.US,D,20221005,000000,23.76,24.24,23.05,23.73,14856,0
+ACU.US,D,20221006,000000,23.26,24.6911,23.26,24.01,14460,0
+ACU.US,D,20221007,000000,23.77,24.5564,23.6565,23.8,12674,0
+ACU.US,D,20221010,000000,23.86,24.18,23.56,23.8,5686,0
+ACU.US,D,20221011,000000,23.5,24.0287,23.27,23.27,7703,0
+ACU.US,D,20221012,000000,23.76,24.01,23.35,24.01,3568,0
+ACU.US,D,20221013,000000,23.43,24.4343,23.2473,24.17,1296,0
+ACU.US,D,20221014,000000,23.75,24.57,23.5747,24.57,2986,0
+ACU.US,D,20221017,000000,24.39,24.87,24.25,24.25,1263,0
+ACU.US,D,20221018,000000,24.75,24.75,24.32,24.64,7276,0
+ACU.US,D,20221019,000000,24.2415,24.72,24.2415,24.43,3123,0
+ACU.US,D,20221020,000000,24.63,25.31,24.39,25.31,22192,0
+ACU.US,D,20221021,000000,24,24,22.66,23,21591,0
+ACU.US,D,20221024,000000,23.3,24.29,23.1961,23.45,7251,0
+ACU.US,D,20221025,000000,23.45,24.09,23.43,23.56,6800,0
+ACU.US,D,20221026,000000,23.31,23.68,23.23,23.23,4201,0
+ACU.US,D,20221027,000000,23.7,24.18,23.31,23.46,30942,0
+ACU.US,D,20221028,000000,23.71,24.27,23.7,24.27,7536,0
+ACU.US,D,20221031,000000,23.89,25,23.7003,23.91,14783,0
+ACU.US,D,20221101,000000,24.9099,25.1899,24.08,24.375,8240,0
+ACU.US,D,20221102,000000,24.3,24.3,23.61,24.1459,4552,0
+ACU.US,D,20221103,000000,23.75,23.85,23.35,23.72,5777,0
+ACU.US,D,20221104,000000,23.75,24.1,23.71,23.9897,5266,0
+ACU.US,D,20221107,000000,24.14,24.87,23.71,24.3,10528,0
+ACU.US,D,20221108,000000,24.22,24.4999,23.75,23.75,3577,0
+ACU.US,D,20221109,000000,24.1394,24.1394,23.52,23.64,4899,0
+ACU.US,D,20221110,000000,24.19,24.573,23.88,24.573,8482,0
+ACU.US,D,20221111,000000,24.3,25.39,24.3,25.39,9964,0
+ACU.US,D,20221114,000000,24.94,25.16,24.41,24.44,12599,0
+ACU.US,D,20221115,000000,25.15,25.39,24.5,25.39,16652,0
+ACU.US,D,20221116,000000,24.95,25.2,24.5,24.5,11091,0
+ACU.US,D,20221117,000000,24.66,24.77,24.09,24.77,3513,0
+ACU.US,D,20221118,000000,24.53,24.77,24.2,24.77,8409,0
+ACU.US,D,20221121,000000,24.25,24.45,24.25,24.4,1738,0
+ACU.US,D,20221122,000000,24.4,24.5209,23.77,23.95,4591,0
+ACU.US,D,20221123,000000,23.99,23.9999,23.25,23.25,1288,0
+ACU.US,D,20221125,000000,23.32,24.79,23.32,24.79,9479,0
+ACU.US,D,20221128,000000,24.38,25.1899,24.29,24.59,4178,0
+ACU.US,D,20221129,000000,24.56,24.7581,23.74,23.74,5885,0
+ACU.US,D,20221130,000000,23.76,24.18,23.26,23.68,9913,0
+ACU.US,D,20221201,000000,23.56,24,23.36,23.69,14115,0
+ACU.US,D,20221202,000000,23.43,24.19,23.43,23.77,8129,0
+ACU.US,D,20221205,000000,23.81,24.3,23.565,24.3,9463,0
+ACU.US,D,20221206,000000,23.86,24.6,23.86,24.48,11218,0
+ACU.US,D,20221207,000000,24,24.38,24,24.3,2518,0
+ACU.US,D,20221208,000000,24.47,24.49,23.8,24.3,9188,0
+ACU.US,D,20221209,000000,24.25,24.3802,23.91,23.91,4861,0
+ACU.US,D,20221212,000000,23.9,24.1799,23.496,23.73,4860,0
+ACU.US,D,20221213,000000,24.15,24.29,23.01,23.01,30703,0
+ACU.US,D,20221214,000000,23.24,23.4552,23.06,23.2,3775,0
+ACU.US,D,20221215,000000,23.27,23.48,22.75,23.14,18117,0
+ACU.US,D,20221216,000000,22.99,23.64,22.76,23.64,3549,0
+ACU.US,D,20221219,000000,23.25,23.32,22.8792,23.17,3835,0
+ACU.US,D,20221220,000000,23.05,23.42,22.91,22.91,2540,0
+ACU.US,D,20221221,000000,22.96,23.26,22.84,22.84,3626,0
+ACU.US,D,20221222,000000,22.76,22.76,21.97,22.6534,5943,0
+ACU.US,D,20221223,000000,22.66,22.66,22.0492,22.27,3969,0
+ACU.US,D,20221227,000000,22.3448,22.3448,22.1711,22.3161,1090,0
+ACU.US,D,20221228,000000,22.1818,22.475,21.381,21.76,9988,0
+ACU.US,D,20221229,000000,22.04,22.06,21.62,21.77,3745,0
+ACU.US,D,20221230,000000,21.73,22.1382,21.27,21.9,10104,0
+ACU.US,D,20230103,000000,22,22,21.535,21.7,2961,0
+ACU.US,D,20230104,000000,21.825,22.13,21.51,21.99,7177,0
+ACU.US,D,20230105,000000,21.51,22.27,21.51,21.65,3186,0
+ACU.US,D,20230106,000000,21.97,22.4892,21.97,22,2541,0
+ACU.US,D,20230109,000000,22.22,22.478,22.175,22.47,3095,0
+ACU.US,D,20230110,000000,22.35,23.095,22.35,22.5921,6233,0
+ACU.US,D,20230111,000000,22.6,22.89,22.47,22.48,4791,0
+ACU.US,D,20230112,000000,22.705,23.23,22.5877,23.23,5171,0
+ACU.US,D,20230113,000000,23.22,23.22,22.75,22.8874,3965,0
+ACU.US,D,20230117,000000,22.88,23.0905,22.16,22.58,7695,0
+ACU.US,D,20230118,000000,22.77,22.96,22.4101,22.565,2426,0
+ACU.US,D,20230119,000000,22.1964,22.61,21.5,21.75,13048,0
+ACU.US,D,20230120,000000,22.12,22.1499,21.45,21.5704,7624,0
+ACU.US,D,20230123,000000,21.53,22.45,21.3,21.92,13580,0
+ACU.US,D,20230124,000000,22.14,23.9,22.125,23.33,18505,0
+ACU.US,D,20230125,000000,23.45,23.55,22.825,23.105,8648,0
+ACU.US,D,20230126,000000,23.48,23.58,22.77,23.04,8096,0
+ACU.US,D,20230127,000000,22.93,23.5,22.9,23.4,10208,0
+ACU.US,D,20230130,000000,23.61,23.61,23,23.16,10134,0
+ACU.US,D,20230131,000000,23.34,23.6,23.1792,23.6,2090,0
+ACU.US,D,20230201,000000,23.25,23.8,23.25,23.33,2589,0
+ACU.US,D,20230202,000000,23.75,24.0255,23.75,23.92,1968,0
+ACU.US,D,20230203,000000,24.29,24.438,24.03,24.03,2735,0
+ACU.US,D,20230206,000000,24.38,25.73,24.38,25.1,7602,0
+ACU.US,D,20230207,000000,25.64,25.755,25.0281,25.38,7342,0
+ACU.US,D,20230208,000000,25.3,25.6,24.98,25.1401,3884,0
+ACU.US,D,20230209,000000,24.8221,25.65,24.8221,25.06,3259,0
+ACU.US,D,20230210,000000,25,25.2,24.3281,24.3281,3881,0
+ACU.US,D,20230213,000000,24.29,25.2899,24.01,24.01,23905,0
+ACU.US,D,20230214,000000,24.65,24.65,24.087,24.205,22669,0
+ACU.US,D,20230215,000000,24.422,24.422,24.01,24.01,2377,0
+ACU.US,D,20230216,000000,24.345,24.6317,24.01,24.31,5209,0
+ACU.US,D,20230217,000000,24.225,24.5899,24.01,24.58,5949,0
+ACU.US,D,20230221,000000,24.56,24.56,24.04,24.11,1356,0
+ACU.US,D,20230222,000000,24.32,24.43,24.26,24.26,1244,0
+ACU.US,D,20230223,000000,24.86,25.71,24.45,24.86,5300,0
+ACU.US,D,20230224,000000,24.59,24.81,24.07,24.07,7522,0
+ACU.US,D,20230227,000000,24.2,24.4952,24.16,24.4952,2994,0
+ACU.US,D,20230228,000000,24.7,24.8,24.37,24.42,5139,0
+ACU.US,D,20230301,000000,24.645,24.93,24.11,24.11,2731,0
+ACU.US,D,20230302,000000,24.6007,25,24.0301,25,10415,0
+ACU.US,D,20230303,000000,24.57,25.75,24.0401,25.55,33980,0
+ACU.US,D,20230306,000000,25.35,26.25,25.35,26.155,11417,0
+ACU.US,D,20230307,000000,25.84,26.25,25.44,25.44,3497,0
+ACU.US,D,20230308,000000,25.66,26.22,25.01,25.42,20832,0
+ACU.US,D,20230309,000000,25.5,26.09,24.82,25.96,18615,0
+ACU.US,D,20230310,000000,25.47,25.49,24.75,24.9,2617,0
+ACU.US,D,20230313,000000,24.85,25.52,24.5901,25.24,3489,0
+ACU.US,D,20230314,000000,25.64,25.64,24.8,24.83,7089,0
+ACU.US,D,20230315,000000,24.8,25.33,24.0201,24.04,5097,0
+ACU.US,D,20230316,000000,24.9331,25.64,24.0201,24.14,10403,0
+ACU.US,D,20230317,000000,24,24.67,23.1501,23.3,7567,0
+ACU.US,D,20230320,000000,23.43,24.175,23.43,23.46,8358,0
+ACU.US,D,20230321,000000,23.4,23.88,23.15,23.22,3310,0
+ACU.US,D,20230322,000000,23.5,23.8232,23.39,23.8,3115,0
+ACU.US,D,20230323,000000,23.3797,23.9228,22.6501,22.85,6389,0
+ACU.US,D,20230324,000000,22.8994,22.9595,22.5,22.5,4372,0
+ACU.US,D,20230327,000000,23.195,23.195,22.5402,22.9,8166,0
+ACU.US,D,20230328,000000,23.0586,23.2,22.85,23.2,2538,0
+ACU.US,D,20230329,000000,23.2,23.4826,22.6489,23.18,4745,0
+ACU.US,D,20230330,000000,23.6629,23.6629,22.86,22.86,659,0
+ACU.US,D,20230331,000000,22.86,23.4291,22.86,23,1421,0
+ACU.US,D,20230403,000000,22.8923,23.6,22.8,22.91,5415,0
+ACU.US,D,20230404,000000,22.6065,23.2495,22.6065,23.24,2031,0
+ACU.US,D,20230405,000000,22.8985,23.84,22.53,23.6,3715,0
+ACU.US,D,20230406,000000,23.085,25.02,23.085,25.02,7021,0
+ACU.US,D,20230410,000000,24.58,25.43,24.45,24.87,7407,0
+ACU.US,D,20230411,000000,25.318,27.3199,25.0001,26.7501,6817,0
+ACU.US,D,20230412,000000,26.74,27.79,26.5044,27.51,8152,0
+ACU.US,D,20230413,000000,26.8229,26.9844,26.25,26.28,2152,0
+ACU.US,D,20230414,000000,26.25,26.25,25.261,25.65,5416,0
+ACU.US,D,20230417,000000,25.66,26.74,25.4701,26.0014,3575,0
+ACU.US,D,20230418,000000,25.34,26.4323,25.06,25.1,8348,0
+ACU.US,D,20230419,000000,25.175,25.96,24.91,25.35,5225,0
+ACU.US,D,20230420,000000,25.22,25.4399,24.9101,24.9101,1674,0
+ACU.US,D,20230421,000000,25.2475,26.99,25.1,26.99,15671,0
+ACU.US,D,20230424,000000,27.05,27.9999,26,26.46,9953,0
+ACU.US,D,20230425,000000,26.7,27.17,26.11,26.11,6300,0
+ACU.US,D,20230426,000000,26,26.34,25.44,26.1501,4768,0
+ACU.US,D,20230427,000000,26.14,26.49,25.85,26.42,4240,0
+ACU.US,D,20230428,000000,25.6,26.39,25.6,26.2,3375,0
+ACU.US,D,20230501,000000,25.195,26.39,25.195,25.78,5092,0
+ACU.US,D,20230502,000000,25.7039,25.9399,25.02,25.08,5605,0
+ACU.US,D,20230503,000000,25.7417,25.9899,25.21,25.21,3320,0
+ACU.US,D,20230504,000000,26.97,26.97,25.5,26.1,5648,0
+ACU.US,D,20230505,000000,26.49,26.49,25.77,26.24,1967,0
+ACU.US,D,20230508,000000,26.24,26.605,25.8179,26,5789,0
+ACU.US,D,20230509,000000,26.395,26.395,25.5,25.91,8281,0
+ACU.US,D,20230510,000000,26.425,26.56,25.72,26.09,10241,0
+ACU.US,D,20230511,000000,25.99,25.99,25.49,25.5984,2617,0
+ACU.US,D,20230512,000000,25.34,26.89,24.525,25.7399,8687,0
+ACU.US,D,20230515,000000,25.98,26.14,25.1001,25.1001,4763,0
+ACU.US,D,20230516,000000,25.73,25.74,25.3279,25.4432,2862,0
+ACU.US,D,20230517,000000,25.92,25.92,24.75,25.48,6365,0
+ACU.US,D,20230518,000000,25.26,25.26,24.39,24.43,3638,0
+ACU.US,D,20230519,000000,24.695,24.7886,24.695,24.785,1392,0
+ACU.US,D,20230522,000000,24.3,25.29,24.3,25.29,1781,0
+ACU.US,D,20230523,000000,25.2699,25.3,24.68,24.68,1846,0
+ACU.US,D,20230524,000000,24.31,25.1,24.31,24.75,5728,0
+ACU.US,D,20230525,000000,24.746,25.1899,24.45,24.45,8458,0
+ACU.US,D,20230526,000000,24.47,25.805,24.07,25.805,14012,0
+ACU.US,D,20230530,000000,25.89,26.47,25.89,26.06,8117,0
+ACU.US,D,20230531,000000,26.18,26.9999,23.2401,24.98,56318,0
+ACU.US,D,20230601,000000,24.25,24.97,23.6713,24.81,5854,0
+ACU.US,D,20230602,000000,24.4,25.75,23.61,25.73,7748,0
+ACU.US,D,20230605,000000,25.79,26.12,24.695,24.98,11965,0
+ACU.US,D,20230606,000000,25.2919,25.2919,24.56,25.195,2610,0
+ACU.US,D,20230607,000000,25.42,25.6,25.2,25.45,4455,0
+ACU.US,D,20230608,000000,25.44,25.845,25.34,25.34,1793,0
+ACU.US,D,20230609,000000,25.25,25.955,25.2,25.35,4356,0
+ACU.US,D,20230612,000000,25.35,26.3899,25.22,25.22,6747,0
+ACU.US,D,20230613,000000,25.21,26.1299,25.21,25.51,3422,0
+ACU.US,D,20230614,000000,25.74,25.9725,25.74,25.75,2677,0
+ACU.US,D,20230615,000000,26.25,26.25,24.44,24.44,19457,0
+ACU.US,D,20230616,000000,24.29,25.395,24.29,24.7,4356,0
+ACU.US,D,20230620,000000,24.7,25.2385,24.47,24.53,5537,0
+ACU.US,D,20230621,000000,24.635,25.1413,24.635,25.1413,4789,0
+ACU.US,D,20230622,000000,25.39,25.54,24.37,25.1,2451,0
+ACU.US,D,20230623,000000,25.2443,25.43,24.5701,25.43,2519,0
+ACU.US,D,20230626,000000,24.93,25.3699,24.93,25.28,2261,0
+ACU.US,D,20230627,000000,25.5,25.5,24.0201,25.3,3006,0
+ACU.US,D,20230628,000000,25.1946,25.5,24.4201,24.44,12225,0
+ACU.US,D,20230629,000000,24.5,25.1,24.5,25.015,5919,0
+ACU.US,D,20230630,000000,24.76,24.94,24.4676,24.94,2073,0
+ACU.US,D,20230703,000000,24.87,26.03,24.4423,25,10558,0
+ACU.US,D,20230705,000000,25.12,25.59,24.2788,24.94,17603,0
+ACU.US,D,20230706,000000,24.4253,25.56,24.4253,25.3785,7223,0
+ACU.US,D,20230707,000000,25.5,26.45,25.375,26.43,3334,0
+ACU.US,D,20230710,000000,25.25,26.38,25,25.86,10123,0
+ACU.US,D,20230711,000000,25.97,26.43,25.525,26.2,5347,0
+ACU.US,D,20230712,000000,25.87,25.87,25,25,11721,0
+ACU.US,D,20230713,000000,24.92,26.25,24.92,25.01,4964,0
+ACU.US,D,20230714,000000,25.14,25.35,24.5,25,15220,0
+ACU.US,D,20230717,000000,26.04,26.04,25.1201,25.49,5008,0
+ACU.US,D,20230718,000000,25.5,26.54,25.5,25.88,16420,0
+ACU.US,D,20230719,000000,25.535,25.535,24.7027,24.99,9719,0
+ACU.US,D,20230720,000000,24.8,25,24.53,25,3726,0
+ACU.US,D,20230721,000000,25.01,26.83,24.5,26.22,27366,0
+ACU.US,D,20230724,000000,27.8,27.8,25.7,26.2,51461,0
+ACU.US,D,20230725,000000,26.59,26.59,24.82,24.82,32306,0
+ACU.US,D,20230726,000000,25.28,25.74,25.04,25.73,22232,0
+ACU.US,D,20230727,000000,25.82,25.89,25.01,25.83,33341,0
+ACU.US,D,20230728,000000,25.44,27.49,25.44,27.49,11244,0
+ACU.US,D,20230731,000000,28.28,30.42,27.38,30.42,51780,0
+ACU.US,D,20230801,000000,29.57,30.79,29.2301,30.79,7967,0
+ACU.US,D,20230802,000000,30.93,30.93,29.6501,30.47,7568,0
+ACU.US,D,20230803,000000,29.995,30.7805,29.8201,30.32,10332,0
+ACU.US,D,20230804,000000,30.8,31.7,30.2901,31.63,7404,0
+ACU.US,D,20230807,000000,32,33.69,32,33.48,20443,0
+ACU.US,D,20230808,000000,33.4,33.79,32.42,33.21,8932,0
+ACU.US,D,20230809,000000,33.5,35.7,33.5,35.45,39044,0
+ACU.US,D,20230810,000000,35.23,35.89,34.62,35.4,13130,0
+ACU.US,D,20230811,000000,35.55,37.99,35.55,37.56,15609,0
+ACU.US,D,20230814,000000,36.11,36.565,32.32,32.32,20706,0
+ACU.US,D,20230815,000000,33.09,33.2,31.2,31.6,9322,0
+ACU.US,D,20230816,000000,32.3,35,31.005,32.43,11569,0
+ACU.US,D,20230817,000000,32.39,32.61,30.87,31.09,15998,0
+ACU.US,D,20230818,000000,31.6,31.86,30.05,30.46,11740,0
+ACU.US,D,20230821,000000,29.12,30.88,29.12,29.68,12821,0
+ACU.US,D,20230822,000000,30.271,31.16,29.97,31.03,7363,0
+ACU.US,D,20230823,000000,30.53,31.8778,29.77,29.77,16721,0
+ACU.US,D,20230824,000000,31,31.19,29.535,31.19,6959,0
+ACU.US,D,20230825,000000,31,31.19,30.94,31.19,1964,0
+ACU.US,D,20230828,000000,31,31,29.7158,30.51,4406,0
+ACU.US,D,20230829,000000,30.72,31.1217,29.82,30.74,9532,0
+ACU.US,D,20230830,000000,30.61,30.61,29.985,29.985,1705,0
+ACU.US,D,20230831,000000,30.38,30.65,29.51,29.51,7154,0
+ACU.US,D,20230901,000000,29.22,30.22,29.22,29.66,5825,0
+ACU.US,D,20230905,000000,29.11,29.1956,28.14,28.17,12283,0
+ACU.US,D,20230906,000000,29.02,29.02,28.1901,28.4199,4018,0
+ACU.US,D,20230907,000000,28.15,28.3448,26.57,26.59,5989,0
+ACU.US,D,20230908,000000,26.7,27.12,25.65,25.65,3145,0
+ACU.US,D,20230911,000000,25.66,27.7799,25.62,27.6999,12896,0
+ACU.US,D,20230912,000000,27.54,28.3799,27.41,27.46,3342,0
+ACU.US,D,20230913,000000,27.1353,27.64,26.64,26.64,3246,0
+ACU.US,D,20230914,000000,26.13,28.38,26.0958,28.206,5537,0
+ACU.US,D,20230915,000000,28.5,31.14,28.45,31.14,8644,0
+ACU.US,D,20230918,000000,31.05,31.05,29.79,30.34,8487,0
+ACU.US,D,20230919,000000,30.01,30.44,28.5,29.1,17826,0
+ACU.US,D,20230920,000000,29.37,29.8399,28.71,29.175,3884,0
+ACU.US,D,20230921,000000,28.98,29.015,28.7017,28.905,2587,0
+ACU.US,D,20230922,000000,28.994,29.525,28.6301,29.075,4090,0
+ACU.US,D,20230925,000000,28.21,28.21,27.53,27.53,6112,0
+ACU.US,D,20230926,000000,28.09,28.53,27.57,28.53,8031,0
+ACU.US,D,20230927,000000,29.01,31,28.4,28.81,5147,0
+ACU.US,D,20230928,000000,29.5699,30,29.07,30,4349,0
+ACU.US,D,20230929,000000,29.2,31.06,29.2,29.89,11061,0
+ACU.US,D,20231002,000000,29.72,30.55,29.28,29.8,3338,0
+ACU.US,D,20231003,000000,29.26,29.69,27.8,27.8,5166,0
+ACU.US,D,20231004,000000,27.79,28.7865,27.1925,27.78,7137,0
+ACU.US,D,20231005,000000,27.6346,28.53,27.6346,28.53,4236,0
+ACU.US,D,20231006,000000,28.53,28.53,28.075,28.075,675,0
+ACU.US,D,20231009,000000,27.56,28.41,27.56,28.4,1619,0
+ACU.US,D,20231010,000000,28.49,29.17,28.49,28.49,1739,0
+ACU.US,D,20231011,000000,27.8282,28.11,27.8282,28.11,1485,0
+ACU.US,D,20231012,000000,27.76,27.76,27.1843,27.7,2833,0
+ACU.US,D,20231013,000000,27.24,27.96,26.32,26.92,15065,0
+ACU.US,D,20231016,000000,26.92,28.62,26.66,28.62,5115,0
+ACU.US,D,20231017,000000,28.48,29.09,28.48,28.62,3444,0
+ACU.US,D,20231018,000000,28.6251,28.74,28.36,28.39,2156,0
+ACU.US,D,20231019,000000,28.42,28.42,27.76,28.05,1914,0
+ACU.US,D,20231020,000000,27.4,28.44,27.21,28.44,4720,0
+ACU.US,D,20231023,000000,29.09,29.97,28.03,29.01,10248,0
+ACU.US,D,20231024,000000,30.25,30.5,29.01,29.97,8103,0
+ACU.US,D,20231025,000000,30.86,30.86,29.4101,29.57,3834,0
+ACU.US,D,20231026,000000,29.5,30.23,29.5,30.06,4523,0
+ACU.US,D,20231027,000000,29.9,30.53,29.45,30.4,7973,0
+ACU.US,D,20231030,000000,30.89,32.96,30.2101,32.76,20892,0
+ACU.US,D,20231031,000000,32.195,33.52,32.195,33.5,6044,0
+ACU.US,D,20231101,000000,32.9468,34.76,32.77,34.76,5192,0
+ACU.US,D,20231102,000000,32.6701,34.38,32.6701,33.78,6621,0
+ACU.US,D,20231103,000000,33.33,33.9699,33.09,33.09,3024,0
+ACU.US,D,20231106,000000,33.17,34.01,32.3673,33.25,14282,0
+ACU.US,D,20231107,000000,32.51,32.91,31.55,31.55,6965,0
+ACU.US,D,20231108,000000,31.76,32.6999,31.21,31.49,9734,0
+ACU.US,D,20231109,000000,30.66,31.89,30.66,31.06,7165,0
+ACU.US,D,20231110,000000,31.1,31.2841,30.8202,31.02,8695,0
+ACU.US,D,20231113,000000,31.89,37.59,31.89,36.83,41656,0
+ACU.US,D,20231114,000000,37.48,40,36.414,39.82,18491,0
+ACU.US,D,20231115,000000,39.75,41.4,37.4,37.89,12483,0
+ACU.US,D,20231116,000000,37.51,38,35.51,37.31,7605,0
+ACU.US,D,20231117,000000,37.1866,37.8828,37.09,37.49,4732,0
+ACU.US,D,20231120,000000,37.49,39.725,36.73,37.83,41951,0
+ACU.US,D,20231121,000000,37.79,37.79,36.61,37,6907,0
+ACU.US,D,20231122,000000,37.43,37.43,35.91,36.99,2718,0
+ACU.US,D,20231124,000000,37,37.59,35.92,37.59,5496,0
+ACU.US,D,20231127,000000,37.99,37.99,36.45,36.45,20405,0
+ACU.US,D,20231128,000000,37.1,37.41,33.8,35.05,20846,0
+ACU.US,D,20231129,000000,35.17,36,34.6,36,4736,0
+ACU.US,D,20231130,000000,36.38,36.38,35.7,36,5802,0
+ACU.US,D,20231201,000000,35.75,36.07,35.31,35.75,12950,0
+ACU.US,D,20231204,000000,35.98,38.93,35.75,38.93,29739,0
+ACU.US,D,20231205,000000,39.18,39.5,37.5,39.5,16444,0
+ACU.US,D,20231206,000000,39.41,40.4,38.705,40.25,12647,0
+ACU.US,D,20231207,000000,40.59,40.74,39.87,40.5,6485,0
+ACU.US,D,20231208,000000,40.5,40.5,39.0896,39.99,5418,0
+ACU.US,D,20231211,000000,40,40.26,39.27,39.32,8145,0
+ACU.US,D,20231212,000000,39.99,40.5,39.63,39.66,9641,0
+ACU.US,D,20231213,000000,39.73,42.48,39.18,41.1,53429,0
+ACU.US,D,20231214,000000,41.33,41.42,40.05,40.55,15114,0
+ACU.US,D,20231215,000000,39.76,41.48,39.67,40.87,9665,0
+ACU.US,D,20231218,000000,41,41.71,39.7614,40.43,11345,0
+ACU.US,D,20231219,000000,41.3,42.115,40.6901,41.6,7938,0
+ACU.US,D,20231220,000000,41.85,43.5,41.196,43.01,11743,0
+ACU.US,D,20231221,000000,43.1,43.1,40.52,42.59,16698,0
+ACU.US,D,20231222,000000,42.83,43,41.51,42.12,8447,0
+ACU.US,D,20231226,000000,42.55,43.455,42.5,43.44,11999,0
+ACU.US,D,20231227,000000,43.2,44.86,43.2,44.86,12390,0
+ACU.US,D,20231228,000000,44.35,44.5,43.505,44.16,10867,0
+ACU.US,D,20231229,000000,43.98,44.09,42.86,42.86,10696,0
+ACU.US,D,20240102,000000,42.94,44.02,42.2201,42.59,22253,0
+ACU.US,D,20240103,000000,43.2,43.2698,42.31,42.5,17762,0
+ACU.US,D,20240104,000000,42.91,43.9,42.29,43.07,21196,0
+ACU.US,D,20240105,000000,42.8,43,41.17,42.19,24813,0
+ACU.US,D,20240108,000000,42.96,43.93,41.48,43.5,26544,0
+ACU.US,D,20240109,000000,43.4474,43.45,41.43,42.08,24427,0
+ACU.US,D,20240110,000000,42.99,42.99,41.63,42.16,11667,0
+ACU.US,D,20240111,000000,41.56,42.4,40.69,41.57,21004,0
+ACU.US,D,20240112,000000,41.61,43.04,41.4801,43.04,11080,0
+ACU.US,D,20240116,000000,43.04,45.41,42.5055,45.41,32115,0
+ACU.US,D,20240117,000000,44.26,47.305,44.26,46.31,30874,0
+ACU.US,D,20240118,000000,45.51,47.87,44.91,46.94,30182,0
+ACU.US,D,20240119,000000,46.7,49.39,45.7856,48.79,38497,0
+ACU.US,D,20240122,000000,48.97,50.99,48,50,53866,0
+ACU.US,D,20240123,000000,50.69,50.69,47.7391,48.58,40028,0
+ACU.US,D,20240124,000000,49.64,50.1523,48.86,50.05,17497,0
+ACU.US,D,20240125,000000,50.3,50.3,48.79,49.4,14747,0
+ACU.US,D,20240126,000000,49.33,49.74,46.85,47.4,28506,0
+ACU.US,D,20240129,000000,47.42,49.25,47.42,48.52,30329,0
+ACU.US,D,20240130,000000,48.07,48.58,47.8999,48.5,17029,0
+ACU.US,D,20240131,000000,48.4,48.51,47.69,47.88,9558,0
+ACU.US,D,20240201,000000,48.18,48.7667,47.42,48.54,21804,0
+ACU.US,D,20240202,000000,47.85,49.25,47.6901,48.38,17618,0
+ACU.US,D,20240205,000000,48.38,48.63,46.87,47.26,28864,0
+ACU.US,D,20240206,000000,47,49.08,47,49.08,21038,0
+ACU.US,D,20240207,000000,48.79,49.42,47.7001,48.81,14724,0
+ACU.US,D,20240208,000000,48.48,49.1,48.32,49.09,9450,0
+ACU.US,D,20240209,000000,49.89,49.98,48.54,49.84,19275,0
+ACU.US,D,20240212,000000,49.84,50.365,45.7627,46.04,38819,0
+ACU.US,D,20240213,000000,46.38,49.775,46.38,49.63,23896,0
+ACU.US,D,20240214,000000,49.26,49.87,47.86,49.02,15243,0
+ACU.US,D,20240215,000000,49.31,49.31,46.81,48.91,8228,0
+ACU.US,D,20240216,000000,48.41,49.69,48.2901,49.6,15361,0
+ACU.US,D,20240220,000000,49.25,49.87,46.21,47.36,31423,0
+ACU.US,D,20240221,000000,46.72,48.96,45.3918,48.85,21323,0
+ACU.US,D,20240222,000000,48.41,49.65,47.77,49.17,15188,0
+ACU.US,D,20240223,000000,48.71,49.87,48.71,49.8,9793,0
+ACU.US,D,20240226,000000,49.69,49.69,48.02,48.95,26272,0
+ACU.US,D,20240227,000000,49.25,49.62,48.1301,48.96,9715,0
+ACU.US,D,20240228,000000,48.48,48.53,46.45,46.45,14350,0
+ACU.US,D,20240229,000000,47.09,47.8468,45.16,47.5,10268,0
+ACU.US,D,20240301,000000,46.03,46.03,39.3651,44.16,50513,0
+ACU.US,D,20240304,000000,41.05,41.9,36.59,39.82,88432,0
+ACU.US,D,20240305,000000,39.71,40.03,38.91,39.47,36239,0
+ACU.US,D,20240306,000000,39.31,40.428,37.67,38.37,35076,0
+ACU.US,D,20240307,000000,38.38,39.89,38.06,39.89,15864,0
+ACU.US,D,20240308,000000,39.55,39.9,38.62,39.72,24159,0
+ACU.US,D,20240311,000000,39.71,39.71,37.61,39.6,36815,0
+ACU.US,D,20240312,000000,39.15,40.43,38.26,40.43,20921,0
+ACU.US,D,20240313,000000,39.82,40.0645,38.5,39.02,28342,0
+ACU.US,D,20240314,000000,39.33,39.75,39,39.22,23714,0
+ACU.US,D,20240315,000000,39.71,41.76,39.67,41.76,27626,0
+ACU.US,D,20240318,000000,41.76,41.76,39.86,39.86,25085,0
+ACU.US,D,20240319,000000,40.04,40.52,39.645,40.08,11897,0
+ACU.US,D,20240320,000000,39.96,41.4,39.71,41.4,18672,0
+ACU.US,D,20240321,000000,40.87,43.07,40.3849,43.07,24413,0
+ACU.US,D,20240322,000000,42.81,43.29,41.5452,43.29,23838,0
+ACU.US,D,20240325,000000,43.23,44,42.59,43.44,25613,0
+ACU.US,D,20240326,000000,45.45,46.935,44.26,46.29,27608,0
+ACU.US,D,20240327,000000,46.77,46.77,44.075,46.12,21060,0
+ACU.US,D,20240328,000000,45.8,47.02,45.2401,46.99,27149,0
+ACU.US,D,20240401,000000,47.95,48.4399,46.08,46.96,41325,0
+ACU.US,D,20240402,000000,46.95,46.95,45.61,45.74,20903,0
+ACU.US,D,20240403,000000,45.87,46.58,45.32,46.58,23602,0
+ACU.US,D,20240404,000000,46.96,46.96,45,45.58,25188,0
+ACU.US,D,20240405,000000,45.7,46.37,45.27,46.37,10612,0
+ACU.US,D,20240408,000000,45.75,46,44.33,44.65,27307,0
+ACU.US,D,20240409,000000,44.13,45.89,43.42,45.89,31517,0
+ACU.US,D,20240410,000000,44.65,44.735,42.83,43.46,22138,0
+ACU.US,D,20240411,000000,43.6,44.965,43.4,44.49,26652,0
+ACU.US,D,20240412,000000,44.08,44.08,41.68,42.5,22113,0
+ACU.US,D,20240415,000000,43.07,43.64,42.21,43.64,37027,0
+ACU.US,D,20240416,000000,43.05,43.89,42.62,43.88,30029,0
+ACU.US,D,20240417,000000,43.8,43.85,42.76,42.76,13089,0
+ACU.US,D,20240418,000000,43.49,43.49,42.42,43.01,14623,0
+ACU.US,D,20240419,000000,43.91,43.91,38.3,38.58,24717,0
+ACU.US,D,20240422,000000,38.62,40.75,38.62,40.05,35629,0
+ACU.US,D,20240423,000000,40.23,40.47,39.8597,40.46,11269,0
+ACU.US,D,20240424,000000,40.675,41.21,40.13,41.21,11092,0
+ACU.US,D,20240425,000000,39.89,40.64,39.8799,40.64,12883,0
+ACU.US,D,20240426,000000,40.57,41.185,39.9701,41.1,16511,0
+ACU.US,D,20240429,000000,41.11,41.273,40.1,40.85,22811,0
+ACU.US,D,20240430,000000,40.47,40.91,39.865,40.91,18751,0
+ACU.US,D,20240501,000000,40.3,41.55,40.28,41.15,21303,0
+ACU.US,D,20240502,000000,40.8,41.81,40.8,41.1,9248,0
+ACU.US,D,20240503,000000,41.84,42.55,41.52,42.55,8939,0
+ACU.US,D,20240506,000000,42,44.5656,42,43.61,45746,0
+ACU.US,D,20240507,000000,43.97,44.77,42.85,42.85,27018,0
+ACU.US,D,20240508,000000,43,43.16,41.98,42.31,12596,0
+ACU.US,D,20240509,000000,42.2,42.2,41.45,41.57,19927,0
+ACU.US,D,20240510,000000,41.57,41.6,40.72,40.72,9747,0
+ACU.US,D,20240513,000000,40.41,40.53,39.035,40.09,34134,0
+ACU.US,D,20240514,000000,40,40.64,39.07,39.35,40341,0
+ACU.US,D,20240515,000000,39.7767,40.5,39.45,40.1,23618,0
+ACU.US,D,20240516,000000,40,40.7699,39.52,39.52,15473,0
+ACU.US,D,20240517,000000,39.43,39.7299,39,39.18,11149,0
+ACU.US,D,20240520,000000,39.88,40.949,39.59,39.75,64883,0
+ACU.US,D,20240521,000000,39.75,40.563,38.535,40.2,49052,0
+ACU.US,D,20240522,000000,39.97,40.1899,39.23,39.33,24449,0
+ACU.US,D,20240523,000000,39.95,39.98,38.715,39.43,19894,0
+ACU.US,D,20240524,000000,39.34,40,38.5146,39.35,20078,0
+ACU.US,D,20240528,000000,38.62,38.62,35.56,36,81157,0
+ACU.US,D,20240529,000000,35.77,36.26,34.33,35.53,42396,0
+ACU.US,D,20240530,000000,35.41,36.236,35.36,35.36,21924,0
+ACU.US,D,20240531,000000,35.25,35.82,34.82,35.49,16665,0
+ACU.US,D,20240603,000000,35.47,36.22,35.025,35.73,24872,0
+ACU.US,D,20240604,000000,35.84,36.71,35.21,35.47,18085,0
+ACU.US,D,20240605,000000,35.9608,35.9608,34.7875,35.28,21070,0
+ACU.US,D,20240606,000000,35.6,35.98,34.915,35.69,21651,0
+ACU.US,D,20240607,000000,35.48,37.02,35.3774,36.41,14872,0
+ACU.US,D,20240610,000000,36.5,37.05,35.6812,36.44,22947,0
+ACU.US,D,20240611,000000,36.17,36.79,35.05,35.05,21230,0
+ACU.US,D,20240612,000000,35.92,36.35,35.02,35.05,20777,0
+ACU.US,D,20240613,000000,35.04,35.254,34.17,34.7,13707,0
+ACU.US,D,20240614,000000,34.56,34.56,33.2,33.7,11747,0
+ACU.US,D,20240617,000000,33.7,34.44,33.6,33.78,38847,0
+ACU.US,D,20240618,000000,34.1472,34.8,33.75,34.46,25655,0
+ACU.US,D,20240620,000000,33.07,34.8,33.07,34.8,32804,0
+ACU.US,D,20240621,000000,35,35,33.83,34.54,14981,0
+ACU.US,D,20240624,000000,34.77,35.355,33.48,33.69,26530,0
+ACU.US,D,20240625,000000,33.98,34.04,33.31,33.57,9296,0
+ACU.US,D,20240626,000000,33.57,34.45,33.445,34.32,16552,0
+ACU.US,D,20240627,000000,34.79,34.9,34.0701,34.56,12793,0
+ACU.US,D,20240628,000000,34.46,35.07,34,35.07,9786,0
+ACU.US,D,20240701,000000,35.32,35.32,34.36,34.77,8399,0
+ACU.US,D,20240702,000000,34.29,35.2686,34.29,34.61,12261,0
+ACU.US,D,20240703,000000,35.6882,35.6882,34.63,34.84,7002,0
+ACU.US,D,20240705,000000,34.69,35.4122,34.23,34.89,12039,0
+ACU.US,D,20240708,000000,36.16,36.16,34.91,34.91,14168,0
+ACU.US,D,20240709,000000,35.25,35.36,34.44,34.44,7874,0
+ACU.US,D,20240710,000000,35,35,34.13,34.15,3866,0
+ACU.US,D,20240711,000000,34.05,36.89,34.05,36.45,12832,0
+ACU.US,D,20240712,000000,36.39,36.8651,36.03,36.03,4726,0
+ACU.US,D,20240715,000000,35.53,35.7999,34.5689,35.1,32091,0
+ACU.US,D,20240716,000000,35.03,37.21,35.03,36.72,9793,0
+ACU.US,D,20240717,000000,38.15,38.15,35.48,35.87,9800,0
+ACU.US,D,20240718,000000,35.84,37.05,35,37.05,23342,0
+ACU.US,D,20240719,000000,37.64,39.25,37.63,38.48,14977,0
+ACU.US,D,20240722,000000,39,39.83,38.5001,39.16,7499,0
+ACU.US,D,20240723,000000,39.01,40,39.01,39.55,10751,0
+ACU.US,D,20240724,000000,39.55,41.19,38.5454,39.53,11105,0
+ACU.US,D,20240725,000000,39.53,39.72,38.73,38.73,9469,0
+ACU.US,D,20240726,000000,40,43.87,39.944,43.59,48161,0
+ACU.US,D,20240729,000000,47.95,50,44.1001,45.1,79283,0
+ACU.US,D,20240730,000000,45.87,46,44.1001,44.68,17383,0
+ACU.US,D,20240731,000000,44.74,45.5,43.9201,45.15,22673,0
+ACU.US,D,20240801,000000,45.25,45.5,41.53,42.74,28722,0
+ACU.US,D,20240802,000000,41.01,42.58,40.28,40.51,30254,0
+ACU.US,D,20240805,000000,34.44,39.35,32.85,39.35,33170,0
+ACU.US,D,20240806,000000,38.85,40.735,38.5901,40.41,11940,0
+ACU.US,D,20240807,000000,40.45,40.45,38.25,38.26,14588,0
+ACU.US,D,20240808,000000,38.52,39.345,38.1001,38.9,14327,0
+ACU.US,D,20240809,000000,38.69,39.4079,38.158,38.63,6390,0
+ACU.US,D,20240812,000000,38.14,39.15,37.1629,37.51,36990,0
+ACU.US,D,20240813,000000,37.76,38.58,37.3,38.57,18212,0
+ACU.US,D,20240814,000000,38.57,38.655,37.59,37.76,10472,0
+ACU.US,D,20240815,000000,37.77,40.47,36.9144,40.47,23259,0
+ACU.US,D,20240816,000000,39.8,41,39.8,40.7,34933,0
+ACU.US,D,20240819,000000,40.7,42,40.0701,42,28652,0
+ACU.US,D,20240820,000000,42.044,42.044,41.25,41.88,16726,0
+ACU.US,D,20240821,000000,42.3,42.35,40.77,42.35,9008,0
+ACU.US,D,20240822,000000,42.14,42.75,41.35,42.48,13287,0
+ACU.US,D,20240823,000000,42.75,43.69,41.5,43.69,19206,0
+ACU.US,D,20240826,000000,44,44.46,42.61,43.2,17128,0
+ACU.US,D,20240827,000000,42.91,43.93,41.95,43.88,10680,0
+ACU.US,D,20240828,000000,43.915,43.915,43.17,43.87,10907,0
+ACU.US,D,20240829,000000,44,44,43.04,43.82,11944,0
+ACU.US,D,20240830,000000,43.77,44.09,42.7755,44.09,17157,0
+ACU.US,D,20240903,000000,44.54,44.54,42.8492,43.33,8075,0
+ACU.US,D,20240904,000000,42.85,43.5,42.66,43.28,6070,0
+ACU.US,D,20240905,000000,42.67,43.43,42.64,43.43,6112,0
+ACU.US,D,20240906,000000,42.9,43,42.52,43,9565,0
+ACU.US,D,20240909,000000,43.34,43.34,42.02,42.02,10977,0
+ACU.US,D,20240910,000000,42.84,42.84,41.27,42.51,37758,0
+ACU.US,D,20240911,000000,41.26,42.45,41.26,42.01,6403,0
+ACU.US,D,20240912,000000,42.455,42.82,42.06,42.82,4031,0
+ACU.US,D,20240913,000000,42.5,43.07,41.9401,42.7,7482,0
+ACU.US,D,20240916,000000,42.25,43.7,41.2812,43.7,12728,0
+ACU.US,D,20240917,000000,43.07,43.23,43.07,43.23,3189,0
+ACU.US,D,20240918,000000,42.75,42.83,41.77,41.77,5918,0
+ACU.US,D,20240919,000000,42,42.75,41.54,42.64,18562,0
+ACU.US,D,20240920,000000,42.505,42.9,41.51,42.1,12233,0
+ACU.US,D,20240923,000000,38.04,41.23,38.04,41.23,13822,0
+ACU.US,D,20240924,000000,40.98,42.46,39.8794,41.44,21518,0
+ACU.US,D,20240925,000000,41.4,42.26,41.37,41.97,2951,0
+ACU.US,D,20240926,000000,41.915,41.915,40.83,41.82,3622,0
+ACU.US,D,20240927,000000,41.42,41.5199,38.8301,40.35,20607,0
+ACU.US,D,20240930,000000,40.18,41.64,39.6462,41.64,12889,0
+ACU.US,D,20241001,000000,41.07,41.63,39.93,41.43,15674,0
+ACU.US,D,20241002,000000,40.6,43.18,40.6,42.64,14117,0
+ACU.US,D,20241003,000000,42.465,42.64,41.17,41.41,7660,0
+ACU.US,D,20241004,000000,41.615,42.21,40.88,42.12,6684,0
+ACU.US,D,20241007,000000,42.63,42.63,41.14,41.43,6764,0
+ACU.US,D,20241008,000000,42.3599,42.5,41.4,42.44,7467,0
+ACU.US,D,20241009,000000,42.04,42.97,41.47,42.17,23929,0
+ACU.US,D,20241010,000000,42.25,42.9099,41.97,42.75,13984,0
+ACU.US,D,20241011,000000,42.52,43.38,42.33,43.38,9124,0
+ACU.US,D,20241014,000000,43.55,43.8,42.69,43.6,6254,0
+ACU.US,D,20241015,000000,43.3,44.89,42.79,43.42,28452,0
+ACU.US,D,20241016,000000,44.005,44.5,43.78,44.45,5793,0
+ACU.US,D,20241017,000000,43.62,44.08,43.43,43.78,11248,0
+ACU.US,D,20241018,000000,43.27,43.27,39.5001,41.2,37697,0
+ACU.US,D,20241021,000000,41,41.68,39.81,40.68,27081,0
+ACU.US,D,20241022,000000,39.8,41.3233,39.8,40.99,13668,0
+ACU.US,D,20241023,000000,40.49,41.14,40.39,40.6,17122,0
+ACU.US,D,20241024,000000,40.6,41.26,40.6,41.19,13335,0
+ACU.US,D,20241025,000000,41.78,41.78,40.25,40.25,11922,0
+ACU.US,D,20241028,000000,40.9,40.9999,40.2,40.5,10545,0
+ACU.US,D,20241029,000000,40.43,40.43,40.01,40.26,5681,0
+ACU.US,D,20241030,000000,40.572743,40.9499,39.71,39.94,19852,0
+ACU.US,D,20241031,000000,39.94,40.18,39.54,39.7,7862,0
+ACU.US,D,20241101,000000,39.7,40.0733,39.36,39.66,7494,0
+ACU.US,D,20241104,000000,39.28,40.35,38.64,38.87,26806,0
+ACU.US,D,20241105,000000,39.43,40.34,39.43,40.06,8057,0
+ACU.US,D,20241106,000000,40.89,42.48,40.89,42.09,64561,0
+ACU.US,D,20241107,000000,41.745,42.27,41.275,41.53,19856,0
+ACU.US,D,20241108,000000,42.1799,42.1799,41.05,41.51,35596,0
+ACU.US,D,20241111,000000,42.005,42.19,40.699,42.19,24771,0
+ACU.US,D,20241112,000000,42.465,42.645,41.5052,41.78,13136,0
+ACU.US,D,20241113,000000,41.98,42.535,41.935,42.5,22761,0
+ACU.US,D,20241114,000000,42.11,42.7,40.51,42.51,13023,0
+ACU.US,D,20241115,000000,41.59,42.27,41.42,41.97,7546,0
+ACU.US,D,20241118,000000,41.755,42.245,41.66,41.66,15431,0
+ACU.US,D,20241119,000000,42.1444,42.1444,41.56,41.56,12415,0
+ACU.US,D,20241120,000000,41.291,41.842,41.291,41.39,9140,0
+ACU.US,D,20241121,000000,41.105,41.77,41.105,41.77,5221,0
+ACU.US,D,20241122,000000,41.565,43.21,41.565,42.96,9882,0
+ACU.US,D,20241125,000000,43.29,45.415,42.95,44.75,26802,0
+ACU.US,D,20241126,000000,44.505,44.75,43.985,44.01,6552,0
+ACU.US,D,20241127,000000,44.56,44.9359,44.35,44.35,6154,0
+ACU.US,D,20241129,000000,43.7493,45.1359,43.16,44.51,16494,0
+ACU.US,D,20241202,000000,44.3073,44.3073,44.04,44.18,4480,0
+ACU.US,D,20241203,000000,43.59,44.66,43.15,43.56,8522,0
+ACU.US,D,20241204,000000,44.04,44.29,43.95,44.07,6956,0
+ACU.US,D,20241205,000000,44.04,44.2,43.49,44.13,6658,0
+ACU.US,D,20241206,000000,44.07,44.5,44,44.48,6509,0
+ACU.US,D,20241209,000000,44.22,44.48,43.6547,43.92,8425,0
+ACU.US,D,20241210,000000,43.92,43.92,42.67,42.67,6746,0
+ACU.US,D,20241211,000000,43.18,44.37,42.78,44.3,24207,0
+ACU.US,D,20241212,000000,44,44.3,43.469,43.51,6090,0
+ACU.US,D,20241213,000000,43.02,43.82,43.02,43.29,6394,0
+ACU.US,D,20241216,000000,43.29,43.29,41.99,41.99,5515,0
+ACU.US,D,20241217,000000,42.07,42.07,41.24,41.24,5848,0
+ACU.US,D,20241218,000000,41.63,41.63,38.63,38.63,8968,0
+ACU.US,D,20241219,000000,39.19,39.99,37.9,37.9,6129,0
+ACU.US,D,20241220,000000,37.45,38.92,37.45,37.89,10271,0
+ACU.US,D,20241223,000000,38.06,38.43,36.64,36.99,12252,0
+ACU.US,D,20241224,000000,36.945,37.14,36.82,36.95,3893,0
+ACU.US,D,20241226,000000,37.2448,37.2448,36.41,36.41,7929,0
+ACU.US,D,20241227,000000,36.2646,36.834,36.2646,36.82,4205,0
+ACU.US,D,20241230,000000,36.31,37.57,35.975,36.71,17285,0
+ACU.US,D,20241231,000000,37.14,37.3499,36.6,37.33,17926,0
+ACU.US,D,20250102,000000,36.98,37.44,36.66,36.66,5327,0
+ACU.US,D,20250103,000000,37.1274,37.45,36.81,36.81,5559,0
+ACU.US,D,20250106,000000,36.61,37.0243,35.57,35.57,10138,0
+ACU.US,D,20250107,000000,35.9467,35.96,35.0871,35.96,11539,0
+ACU.US,D,20250108,000000,35.1845,35.91,35.08,35.91,9153,0
+ACU.US,D,20250110,000000,35.725,35.745,35.11,35.11,8075,0
+ACU.US,D,20250113,000000,35.1,35.1,34.5955,34.68,6602,0
+ACU.US,D,20250114,000000,34.3487,35.1644,34.3487,34.47,10718,0
+ACU.US,D,20250115,000000,34.97,37.3199,34.7,36.5,5504,0
+ACU.US,D,20250116,000000,36.185,36.8252,36.15,36.58,6329,0
+ACU.US,D,20250117,000000,36.7175,37.2999,36,37.2,6939,0
+ACU.US,D,20250121,000000,37.775,38.5427,37.02,37.5,6363,0
+ACU.US,D,20250122,000000,37.07,37.07,36.412,36.62,6780,0
+ACU.US,D,20250123,000000,36.64,36.64,35.845,36.4,7100,0
+ACU.US,D,20250124,000000,36.44,36.46,35.56,36.27,5501,0
+ACU.US,D,20250127,000000,36,36,35.77,35.77,3453,0
+ACU.US,D,20250128,000000,35.77,36.15,35.72,35.77,7018,0
+ACU.US,D,20250129,000000,35.94,36.78,35.72,36.78,7791,0
+ACU.US,D,20250130,000000,36.07,36.6599,35.6,36.48,5755,0
+ACU.US,D,20250131,000000,36.11,36.9399,35.6001,36.25,9782,0
+ACU.US,D,20250203,000000,36.735,36.735,35.2,35.86,7832,0
+ACU.US,D,20250204,000000,35.905,37.71,35.905,37.5,8508,0
+ACU.US,D,20250205,000000,37.21,37.8599,37.21,37.5,5131,0
+ACU.US,D,20250206,000000,37.4399,38.3,37.4399,38.11,5701,0
+ACU.US,D,20250207,000000,37.4399,38.32,37.21,37.7,11750,0
+ACU.US,D,20250210,000000,37.385,37.9284,37,37.51,5990,0
+ACU.US,D,20250211,000000,37.39,37.68,37.03,37.2,9813,0
+ACU.US,D,20250212,000000,37.65,37.9164,37.03,37.03,5238,0
+ACU.US,D,20250213,000000,37.6112,37.9199,37.5,37.54,2898,0
+ACU.US,D,20250214,000000,37.105,38.11,37.105,38.11,3632,0
+ACU.US,D,20250218,000000,38,38.31,37.21,37.5,6455,0
+ACU.US,D,20250219,000000,37.5628,37.88,37.34,37.5,5317,0
+ACU.US,D,20250220,000000,37.375,37.55,37.055,37.54,5927,0
+ACU.US,D,20250221,000000,37.24,37.7799,36.735,37.06,4245,0
+ACU.US,D,20250224,000000,36.7,37.71,36.6,36.64,14692,0
+ACU.US,D,20250225,000000,36.5,37.5,36.5,37.5,9638,0
+ACU.US,D,20250226,000000,37.6309,38.38,37.26,38.38,7360,0
+ACU.US,D,20250227,000000,38.1256,38.38,37.69,37.75,2949,0
+ACU.US,D,20250228,000000,38.0099,39.09,37.7301,39.09,3257,0
+ACU.US,D,20250303,000000,36.9659,38.395,36.9659,37.4,10802,0
+ACU.US,D,20250304,000000,38.8946,38.8946,36.525,37.36,15749,0
+ACU.US,D,20250305,000000,37.6577,37.6577,36.5701,37.3,4902,0
+ACU.US,D,20250306,000000,37.2,37.83,37.0274,37.83,5578,0
+ACU.US,D,20250307,000000,37.4126,37.63,37.31,37.31,3650,0
+ACU.US,D,20250310,000000,36.98,37.29,36.5,36.69,12800,0
+ACU.US,D,20250311,000000,36.38,37.24,36.38,37,5366,0
+ACU.US,D,20250312,000000,36.78,37.94,36.77,37.9,8871,0
+ACU.US,D,20250313,000000,37.7,40,37.55,40,11830,0
+ACU.US,D,20250314,000000,40.82,41.21,39.75,40.85,7769,0
+ACU.US,D,20250317,000000,40.935,41.5,39.6677,40.23,11831,0
+ACU.US,D,20250318,000000,38.99,40.11,38.99,40,5244,0
+ACU.US,D,20250319,000000,39.71,40.8,39.71,39.84,4209,0
+ACU.US,D,20250320,000000,40.38,40.5,40.38,40.5,4906,0
+ACU.US,D,20250321,000000,39.62,39.94,39.62,39.92,10754,0
+ACU.US,D,20250324,000000,40.25,40.25,39.43,40.12,8243,0
+ACU.US,D,20250325,000000,39,40.4173,39,39.51,11717,0
+ACU.US,D,20250326,000000,39.49,39.865,39.0682,39.62,10649,0
+ACU.US,D,20250327,000000,39.35,40.95,39.19,40.95,11465,0
+ACU.US,D,20250328,000000,40.0553,40.37,39.1344,40.17,16818,0
+ACU.US,D,20250331,000000,39.485,39.74,38.97,39.61,12864,0
+ACU.US,D,20250401,000000,39.47,40.0899,38.299,39.84,11107,0
+ACU.US,D,20250402,000000,40.185,40.72,39.5,40.39,6658,0
+ACU.US,D,20250403,000000,39.8,39.99,38.82,39.15,9523,0
+ACU.US,D,20250404,000000,38.825,38.825,37.14,37.83,10045,0
+ACU.US,D,20250407,000000,35.87,37.56,35.3147,36.25,20759,0
+ACU.US,D,20250408,000000,36.26,38.4,36.26,38.03,13292,0
+ACU.US,D,20250409,000000,38.32,40.985,36.85,40,24919,0
+ACU.US,D,20250410,000000,39.7,39.7,38.8,39.08,5742,0
+ACU.US,D,20250411,000000,39.1078,39.15,37.64,37.95,12626,0
+ACU.US,D,20250414,000000,38.79,39.25,38.19,39.25,8469,0
+ACU.US,D,20250415,000000,38.455,40.5,38.455,40.4,12391,0
+ACU.US,D,20250416,000000,39.325,41,39.325,40.08,27010,0
+ACU.US,D,20250417,000000,39.25,42.1,37,41.38,49870,0
+ACU.US,D,20250421,000000,40,41.58,39.9,40.98,20637,0
+ACU.US,D,20250422,000000,40.78,42.315,39.6052,40.89,35253,0
+ACU.US,D,20250423,000000,40.88,43.27,40.88,42.4,31003,0
+ACU.US,D,20250424,000000,42.52,43.235,42.0101,42.22,19500,0
+ACU.US,D,20250425,000000,42.01,42.01,41.4826,41.55,8215,0
+ACU.US,D,20250428,000000,41.625,41.88,40.285,40.36,13558,0
+ACU.US,D,20250429,000000,40.415,40.6,39.64,39.89,10441,0
+ACU.US,D,20250430,000000,39.02,39.15,37.98,38.52,17572,0
+ACU.US,D,20250501,000000,38.78,39.36,37.5901,37.95,11382,0
+ACU.US,D,20250502,000000,38.655,39,38.18,38.34,14879,0
+ACU.US,D,20250505,000000,37.8,38.3499,37.5,37.74,12179,0
+ACU.US,D,20250506,000000,37.1169,38.32,36.8501,38.32,9523,0
+ACU.US,D,20250507,000000,37.805,38.5,37.805,38.23,12340,0
+ACU.US,D,20250508,000000,39.195,39.195,37.23,38.31,14395,0
+ACU.US,D,20250509,000000,37.51,38.025,37.2801,37.87,9329,0
+ACU.US,D,20250512,000000,38.9,39.2899,38,38.03,20687,0
+ACU.US,D,20250513,000000,38.75,39.24,38.552,38.98,12323,0
+ACU.US,D,20250514,000000,39.23,39.86,38.185,39.86,21281,0
+ACU.US,D,20250515,000000,39.57,40.19,39.25,39.48,14531,0
+ACU.US,D,20250516,000000,39.75,40.21,39.26,39.81,23897,0
+ACU.US,D,20250519,000000,40.48,40.48,39.01,40.21,9960,0
+ACU.US,D,20250520,000000,39.8,40.02,39.32,39.32,8546,0
+ACU.US,D,20250521,000000,39.7056,39.78,38.74,39.15,7357,0
+ACU.US,D,20250522,000000,38.7201,39.015,38.23,38.62,9341,0
+ACU.US,D,20250523,000000,38.225,38.89,38.155,38.89,7549,0
+ACU.US,D,20250527,000000,39.05,39.97,39.05,39.34,8387,0
+ACU.US,D,20250528,000000,39.53,39.94,39.15,39.43,14961,0
+ACU.US,D,20250529,000000,39.3,40.425,39.03,40.42,10898,0
+ACU.US,D,20250530,000000,39.7378,40.34,39.51,39.8,8507,0
+ACU.US,D,20250602,000000,39.96,40,39.125,39.78,12530,0
+ACU.US,D,20250603,000000,40.125,40.275,39.515,39.52,11420,0
+ACU.US,D,20250604,000000,39.5475,39.6095,39.09,39.44,10008,0
+ACU.US,D,20250605,000000,39.54,39.68,39.26,39.68,7949,0
+ACU.US,D,20250606,000000,39.845,40.5,39.27,39.68,14145,0
+ACU.US,D,20250609,000000,39.76,39.79,38.99,38.99,14807,0
+ACU.US,D,20250610,000000,39.815,39.815,38.85,38.85,11762,0
+ACU.US,D,20250611,000000,39.28,39.73,39.125,39.59,11374,0
+ACU.US,D,20250612,000000,39.72,39.72,38.64,38.64,8690,0
+ACU.US,D,20250613,000000,38.6,39.1001,37.5,37.5,7920,0
+ACU.US,D,20250616,000000,37.635,38.17,37.21,37.41,11489,0
+ACU.US,D,20250617,000000,37.305,38.16,37.19,37.19,18378,0
+ACU.US,D,20250618,000000,37.22,38.78,37.13,38.5,17677,0
+ACU.US,D,20250620,000000,38.76,39.35,38.19,39.11,39028,0
+ACU.US,D,20250623,000000,39.19,39.265,38.589676,38.75,29825,0
+ACU.US,D,20250624,000000,38.935,39.93,38.7,39.93,10440,0
+ACU.US,D,20250625,000000,39.73,39.73,38.96,39.54,11166,0
+ACU.US,D,20250626,000000,40.0376,40.97,39.35,40.62,21800,0
+ACU.US,D,20250627,000000,40.27,41.0246,38.87,40.08,408440,0
+ACU.US,D,20250630,000000,40.6,41.67,40.19,41.45,28777,0
+ACU.US,D,20250701,000000,41,43.51,41,43.51,24645,0
+ACU.US,D,20250702,000000,43.245,44.25,42.735,43.69,25606,0
+ACU.US,D,20250703,000000,43.77,44.24,43.1,43.63,13243,0
+ACU.US,D,20250707,000000,43.005,43.83,42.13,42.6,23149,0
+ACU.US,D,20250708,000000,43.71,44.01,43.25,43.86,11695,0
+ACU.US,D,20250709,000000,43.28,44.22,43.28,44.08,12120,0
+ACU.US,D,20250710,000000,43.95,44.88,43.95,43.97,13155,0
+ACU.US,D,20250711,000000,43.74,44.15,42.66,43,15043,0
+ACU.US,D,20250714,000000,42.9141,43.3612,42.57,42.83,5202,0
+ACU.US,D,20250715,000000,42.51,42.54,40.8045,41.2,15255,0
+ACU.US,D,20250716,000000,41.12,41.9,40.94,41.62,8541,0
+ACU.US,D,20250717,000000,41.655,42.235,41.03,42,8333,0
+ACU.US,D,20250718,000000,41.41,42.3,41,41.61,11717,0
+ACU.US,D,20250721,000000,41.275,42.65,41.275,42.07,7337,0
+ACU.US,D,20250722,000000,42.6444,42.76,41.36,41.65,14087,0
+ACU.US,D,20250723,000000,42.24,43.99,41.51,43.44,15861,0
+ACU.US,D,20250724,000000,43.14,43.855,42.74,43.41,10747,0
+ACU.US,D,20250725,000000,43.265,43.8167,42.3601,43.28,8718,0
+ACU.US,D,20250728,000000,43.47,43.47,42.56,42.56,9526,0
+ACU.US,D,20250729,000000,43.07,43.07,42.15,42.61,6941,0
+ACU.US,D,20250730,000000,42.3385,42.5,40.46,40.6,7248,0
+ACU.US,D,20250731,000000,41.048,41.048,40.01,40.18,6866,0
+ACU.US,D,20250801,000000,40,40.3467,39.9,40.13,10588,0
+ACU.US,D,20250804,000000,40,41.26,40,41.19,5358,0
+ACU.US,D,20250805,000000,41.95,41.95,40.5231,41.54,8037,0
+ACU.US,D,20250806,000000,41.2,42.06,41.2,41.49,5658,0
+ACU.US,D,20250807,000000,41.4001,42.2,40.26,40.66,13244,0
+ACU.US,D,20250808,000000,41.42,42.08,40.91,40.91,3844,0
+ACU.US,D,20250811,000000,41.6099,42.13,41.51,41.76,5411,0
+ACU.US,D,20250812,000000,41.945,43.49,41.945,43.4,9497,0
+ACU.US,D,20250813,000000,43.4,44.6353,43.2277,44.58,7931,0
+ACU.US,D,20250814,000000,44,44,42.79,43.01,6956,0
+ACU.US,D,20250815,000000,43.645,43.68,40.1832,40.92,22431,0
+ACU.US,D,20250818,000000,41.65,41.65,40.27,40.27,4886,0
+ACU.US,D,20250819,000000,40.4448,40.4448,38.76,39.46,9570,0
+ACU.US,D,20250820,000000,39.98,40.41,39.82,39.92,6808,0
+ACU.US,D,20250821,000000,39.65,40.9224,39.64,40.05,3783,0
+ACU.US,D,20250822,000000,41.055,43.2151,41,43.19,12344,0
+ACU.US,D,20250825,000000,42.5832,42.73,41.69,41.69,11148,0
+ACU.US,D,20250826,000000,41.79,42.35,40.32,41.27,6497,0
+ACU.US,D,20250827,000000,42.2716,42.2716,41.02,41.02,4534,0
+ACU.US,D,20250828,000000,41.41,43.44,40.51,42.89,13566,0
+ACU.US,D,20250829,000000,43.17,43.17,42.5,43.02,3240,0
+ACU.US,D,20250902,000000,43.02,43.8403,42.48,42.48,9349,0
+ACU.US,D,20250903,000000,42.43,42.665,41.99,42.35,4241,0
+ACU.US,D,20250904,000000,42.7,44.43,42.09,44.43,20442,0
+ACU.US,D,20250905,000000,44.8,45.25,44.0106,44.36,11507,0
+ACU.US,D,20250908,000000,44.58,44.99,43.77,43.88,6600,0
+ACU.US,D,20250909,000000,44.0812,44.36,42.7,42.7,15517,0
+ACU.US,D,20250910,000000,42.45,42.85,41.7,41.82,11224,0
+ACU.US,D,20250911,000000,42.36,43.71,42.06,43.71,10143,0
+ACU.US,D,20250912,000000,43.2555,43.2555,40.79,41.03,31661,0
+ACU.US,D,20250915,000000,40.5896,41.5129,40.5896,40.71,9512,0
+ACU.US,D,20250916,000000,40.59,41.29,40.44,41.29,11388,0
+ACU.US,D,20250917,000000,41.2899,42.015,40.71,40.71,15076,0
+ACU.US,D,20250918,000000,41.71,42.9,40.81,42.86,15560,0
+ACU.US,D,20250919,000000,42.45,43.7,41.19,43.49,56405,0
+ACU.US,D,20250922,000000,43.16,43.16,42.2001,42.26,15031,0
+ACU.US,D,20250923,000000,42.65,42.65,40.91,41.03,12514,0
+ACU.US,D,20250924,000000,42.5053,42.5053,41.1952,41.64,3968,0
+ACU.US,D,20250925,000000,42.13,42.13,41.17,41.43,3328,0
+ACU.US,D,20250926,000000,41.245,41.71,40.8001,41.45,6171,0
+ACU.US,D,20250929,000000,41.57,41.57,40.32,40.59,9593,0
+ACU.US,D,20250930,000000,40.26,41.24,40.26,41.18,8997,0
+ACU.US,D,20251001,000000,40.5562,41.21,40.1,41.21,8411,0
+ACU.US,D,20251002,000000,41.288,41.288,40.31,40.47,9671,0
+ACU.US,D,20251003,000000,40.89,41.26,39.89,39.89,9359,0
+ACU.US,D,20251006,000000,40,41.19,40,40,8841,0
+ACU.US,D,20251007,000000,40,40.481973,39.25,39.25,14811,0
+ACU.US,D,20251008,000000,39.4529,39.6451,38.965,39.47,8165,0
+ACU.US,D,20251009,000000,39.1646,39.5402,38,38.71,21775,0
+ACU.US,D,20251010,000000,38.595,39.1599,37.81,38.3,13450,0
+ACU.US,D,20251013,000000,38.31,38.72,37.94,38.23,9143,0
+ACU.US,D,20251014,000000,37.99,38.85,37.99,38.37,8351,0
+ACU.US,D,20251015,000000,38.56,38.56,38,38.35,4806,0
+ACU.US,D,20251016,000000,38.04,38.3899,37.78,37.91,6195,0
+ACU.US,D,20251017,000000,38,39.33,37.91,38.22,14599,0
+ACU.US,D,20251020,000000,38.361048,38.7661,37.64,38.45,9152,0
+ACU.US,D,20251021,000000,38.45,38.45,37.75,37.75,8669,0
+ACU.US,D,20251022,000000,37.7501,38.48,37.55,38.48,9215,0
+ACU.US,D,20251023,000000,38.11,39.69,37.8,38.85,16741,0
+ACU.US,D,20251024,000000,38.51,39.37,38.51,39.37,4407,0
+ACU.US,D,20251027,000000,38.615,39.35,38.6,38.96,17931,0
+ACU.US,D,20251028,000000,38.67,39.19,38.5,38.58,9155,0
+ACU.US,D,20251029,000000,38.5,39.48,37.94,38.39,21505,0
+ACU.US,D,20251030,000000,39.48,39.48,38.32,38.32,8645,0
+ACU.US,D,20251031,000000,38.26,38.648,38,38.01,6357,0
+ACU.US,D,20251103,000000,38.1,38.19,37.5,37.93,5945,0
+ACU.US,D,20251104,000000,38.09,38.09,37.38,37.68,7188,0
+ACU.US,D,20251105,000000,37.51,38.04,37.26,38.04,5279,0
+ACU.US,D,20251106,000000,37.2568,37.59,37,37.35,8090,0
+ACU.US,D,20251107,000000,37.23,37.525,36.4689,36.84,11909,0
+ACU.US,D,20251110,000000,36.5401,37.17,36.5401,36.87,6835,0
+ACU.US,D,20251111,000000,36.86,38.129,36.86,36.91,11798,0
+ACU.US,D,20251112,000000,37.4,37.46,36.55,36.55,14630,0
+ACU.US,D,20251113,000000,37.05,37.44,36.75,37.15,25672,0
+ACU.US,D,20251114,000000,37.3739,37.3739,36.591,36.87,16123,0
+ACU.US,D,20251117,000000,37.34,37.34,35.9,35.94,8306,0
+ACU.US,D,20251118,000000,36.0001,36.5099,35.5901,35.66,13388,0
+ACU.US,D,20251119,000000,36.052,36.052,35.7,35.71,6581,0
+ACU.US,D,20251120,000000,36.555,36.555,35.5,35.5,10363,0
+ACU.US,D,20251121,000000,35.9,36.94,35.77,36.88,8646,0
+ACU.US,D,20251124,000000,36.37,36.71,36.34,36.6,6392,0
+ACU.US,D,20251125,000000,36.31,37.12,36.31,37.12,6755,0
+ACU.US,D,20251126,000000,37.13,37.4,36.63,37.05,5485,0
+ACU.US,D,20251128,000000,37.31,37.5623,36.5,37,8508,0
+ACU.US,D,20251201,000000,36.25,37.02,36.24,36.55,4379,0
+ACU.US,D,20251202,000000,37.0174,37.78,37.0174,37.67,7456,0
+ACU.US,D,20251203,000000,38.055,38.16,37.8,38.16,5967,0
+ACU.US,D,20251204,000000,37.73,37.73,37.21,37.24,3089,0
+ACU.US,D,20251205,000000,37.3,38.09,36.51,37.07,5228,0
+ACU.US,D,20251208,000000,36.3378,37.1,35.72,35.72,4450,0
+ACU.US,D,20251209,000000,37.0299,37.0299,35.69,35.69,10898,0
+ACU.US,D,20251210,000000,37.0599,37.41,35.61,37.05,13186,0
+ACU.US,D,20251211,000000,37.2824,38.87,37.2824,38.87,11760,0
+ACU.US,D,20251212,000000,38.99,40.68,38.585,40.46,15098,0
+ACU.US,D,20251215,000000,40.05,41.13,39.915,40.8,9874,0
+ACU.US,D,20251216,000000,40.385,42.3267,40.38,41.84,7732,0
+ACU.US,D,20251217,000000,41.84,42.74,41.27,42.39,5070,0
+ACU.US,D,20251218,000000,41.5601,42.65,41.5601,42.18,5784,0
+ACU.US,D,20251219,000000,42.415,42.62,41.28,42.37,25060,0
+ACU.US,D,20251222,000000,41.606,42.06,41.145,41.56,7379,0
+ACU.US,D,20251223,000000,40.8,42.33,40.8,41.6,5310,0
+ACU.US,D,20251224,000000,41.651,41.651,40.78,41.08,3439,0
+ACU.US,D,20251226,000000,41.23,41.736,40.58,40.58,3998,0
+ACU.US,D,20251229,000000,41.4836,41.4836,40.05,40.61,6816,0
+ACU.US,D,20251230,000000,40,40.37,39.18,40.37,6744,0
+ACU.US,D,20251231,000000,39.8291,40.32,39.8291,40.31,3647,0
+ACU.US,D,20260102,000000,40.1544,40.48,39.98,40.21,6653,0
+ACU.US,D,20260105,000000,38.83,41,38.83,40.25,7302,0
+ACU.US,D,20260106,000000,40.21,40.295,39.63,40.04,15700,0
+ACU.US,D,20260107,000000,40.15,42.2599,40.15,41.7,15750,0
+ACU.US,D,20260108,000000,42,43.13,41.95,42.3,5635,0
+ACU.US,D,20260109,000000,42.08,43.21,42.05,42.41,5480,0
+ACU.US,D,20260112,000000,42.86,43.94,42.63,43,12002,0
+ACU.US,D,20260113,000000,43.17,43.61,42.5,43.11,7219,0
+ACU.US,D,20260114,000000,42.7844,43.3,42.67,43.3,2894,0
+ACU.US,D,20260115,000000,43.36,43.92,43.335,43.92,3865,0
+ACU.US,D,20260116,000000,43.195,44.26,42.56,43.69,12737,0
+ACU.US,D,20260120,000000,43.04,43.115,42.76,42.76,4387,0
+ACU.US,D,20260121,000000,42.39,44,42.39,43.92,5719,0
+ACU.US,D,20260122,000000,43.61,44.29,43.1401,44.29,10124,0
+ACU.US,D,20260123,000000,42.5,44.65,42.27,42.27,13384,0
+ACU.US,D,20260126,000000,43.97,43.97,42.01,42.02,7089,0
+ACU.US,D,20260127,000000,42,42.7,40.25,41.5,32214,0
+ACU.US,D,20260128,000000,41.13,41.2,40.75,41.15,9898,0
+ACU.US,D,20260129,000000,40.95,41.6,40.5901,41.46,3713,0
+ACU.US,D,20260202,000000,42.66,43.57,42.28,43.45,10644,0
+ACU.US,D,20260203,000000,43.0819,43.67,42.79,43.2,2533,0
+ACU.US,D,20260204,000000,43.5058,44.32,42.6501,44,13353,0
+ACU.US,D,20260205,000000,42.95,44.32,42.95,44.02,8656,0
+ACU.US,D,20260206,000000,43.11,45.2,43.11,44.61,9590,0
+ACU.US,D,20260209,000000,44.1,45.0634,44.0001,44.19,3550,0
+ACU.US,D,20260210,000000,43.82,44.33,43.3501,44,9556,0
+ACU.US,D,20260211,000000,43.855,44.05,43.26,43.79,6387,0
+ACU.US,D,20260212,000000,44.28,44.28,43.47,44.14,5882,0
+ACU.US,D,20260213,000000,43.3123,44.74,43.3123,44.23,4496,0
+ACU.US,D,20260217,000000,44.42,45,43.61,44.32,11949,0
+ACU.US,D,20260218,000000,44.845,45,43.6201,43.6201,9062,0
diff --git a/daily/us/nysemkt stocks/aim.us.txt b/daily/us/nysemkt stocks/aim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..097d5a06929af1831f2671b5062576664aaeb6c1
--- /dev/null
+++ b/daily/us/nysemkt stocks/aim.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIM.US,D,20250730,000000,3.00388,3.28478,2.90689,2.95533,502151,0
+AIM.US,D,20250731,000000,3.04254,3.08489,2.82937,2.82937,236584,0
+AIM.US,D,20250801,000000,2.94477,2.94477,2.67434,2.74216,140444,0
+AIM.US,D,20250804,000000,2.72278,2.9844,2.72278,2.91658,151517,0
+AIM.US,D,20250805,000000,2.90689,2.90689,2.76154,2.82937,121122,0
+AIM.US,D,20250806,000000,2.81793,2.86813,2.6162,2.69371,153146,0
+AIM.US,D,20250807,000000,2.68403,2.85844,2.49992,2.63558,113668,0
+AIM.US,D,20250808,000000,2.62589,2.63558,2.38365,2.42241,156993,0
+AIM.US,D,20250811,000000,2.44178,2.64527,2.41272,2.50961,94218.2,0
+AIM.US,D,20250812,000000,2.44178,2.62695,2.44178,2.54837,87277.8,0
+AIM.US,D,20250813,000000,2.53868,2.6161,2.48054,2.58713,74424.9,0
+AIM.US,D,20250814,000000,2.55806,2.58713,2.46116,2.49023,48847,0
+AIM.US,D,20250815,000000,2.52899,2.61571,2.42241,2.56775,56423.1,0
+AIM.US,D,20250818,000000,2.52144,2.6162,2.25768,2.28675,143180,0
+AIM.US,D,20250819,000000,2.3885,2.49023,2.30623,2.4321,63313,0
+AIM.US,D,20250820,000000,2.48054,2.52899,2.38365,2.40303,24051.4,0
+AIM.US,D,20250821,000000,2.42512,2.63364,2.41272,2.60651,70598.1,0
+AIM.US,D,20250822,000000,2.5693,2.66465,2.46116,2.6162,74159.6,0
+AIM.US,D,20250825,000000,2.59682,2.59682,2.50961,2.52899,36261.4,0
+AIM.US,D,20250826,000000,2.47085,2.56775,2.44178,2.49992,49162.8,0
+AIM.US,D,20250827,000000,2.50961,2.54798,2.39334,2.42241,42169.8,0
+AIM.US,D,20250828,000000,2.46116,2.51872,2.41272,2.46407,38767.2,0
+AIM.US,D,20250829,000000,2.47085,2.49023,2.32551,2.37396,59534.7,0
+AIM.US,D,20250902,000000,2.43433,2.43433,2.27706,2.34489,24688.2,0
+AIM.US,D,20250903,000000,2.39334,2.4166,2.31533,2.38365,21653,0
+AIM.US,D,20250904,000000,2.3417,2.44159,2.30613,2.36427,71303,0
+AIM.US,D,20250905,000000,2.42241,2.47444,2.34576,2.40303,53249.7,0
+AIM.US,D,20250908,000000,2.44178,2.55806,2.40303,2.50961,73758.2,0
+AIM.US,D,20250909,000000,2.4321,2.55806,2.40303,2.49023,30641,0
+AIM.US,D,20250910,000000,2.44178,2.54837,2.38365,2.50961,76645.8,0
+AIM.US,D,20250911,000000,2.50961,2.55796,2.46116,2.5193,23843,0
+AIM.US,D,20250912,000000,2.52899,2.58713,2.45147,2.5193,31858.7,0
+AIM.US,D,20250915,000000,2.52909,2.57744,2.42241,2.47085,38140.7,0
+AIM.US,D,20250916,000000,2.46116,2.49023,2.41854,2.42241,28330.2,0
+AIM.US,D,20250917,000000,2.44586,2.48965,2.40303,2.47085,14814.8,0
+AIM.US,D,20250918,000000,2.47085,2.52899,2.42328,2.52899,38979.8,0
+AIM.US,D,20250919,000000,2.50961,2.59682,2.46834,2.59682,93238.8,0
+AIM.US,D,20250922,000000,2.56775,2.80999,2.53868,2.7567,524642,0
+AIM.US,D,20250923,000000,2.78092,2.88751,2.53868,2.56291,261116,0
+AIM.US,D,20250924,000000,2.58713,2.66465,2.55806,2.66465,43801.4,0
+AIM.US,D,20250925,000000,2.59682,2.84875,2.35468,2.79061,1520996,0
+AIM.US,D,20250926,000000,2.69371,2.72278,2.44178,2.59682,136088,0
+AIM.US,D,20250929,000000,2.63074,2.66465,2.50961,2.65496,53171.2,0
+AIM.US,D,20250930,000000,2.69371,2.71232,2.60651,2.65496,18456.8,0
+AIM.US,D,20251001,000000,2.59827,2.66465,2.5849,2.59682,45399,0
+AIM.US,D,20251002,000000,2.59682,2.63558,2.51988,2.56775,29844.2,0
+AIM.US,D,20251003,000000,2.6162,2.68403,2.49508,2.55806,166187,0
+AIM.US,D,20251006,000000,2.67434,2.71309,2.5193,2.59682,90927,0
+AIM.US,D,20251007,000000,2.6162,2.62105,2.47085,2.54837,93994.2,0
+AIM.US,D,20251008,000000,2.60428,2.63558,2.40303,2.49508,84097.1,0
+AIM.US,D,20251009,000000,2.53132,2.57744,2.44178,2.52899,34988.9,0
+AIM.US,D,20251010,000000,2.56736,2.58103,2.41272,2.44178,65969.4,0
+AIM.US,D,20251013,000000,2.48054,2.58713,2.40303,2.49992,76704.6,0
+AIM.US,D,20251014,000000,2.50089,2.57744,2.42241,2.56775,44877.8,0
+AIM.US,D,20251015,000000,2.5193,2.63558,2.5193,2.56775,131674,0
+AIM.US,D,20251016,000000,2.60651,2.64527,2.5193,2.52899,52670.7,0
+AIM.US,D,20251017,000000,2.57744,2.57744,2.47085,2.49023,25728.5,0
+AIM.US,D,20251020,000000,2.55806,2.59682,2.48054,2.50961,71242.1,0
+AIM.US,D,20251021,000000,2.56194,2.59682,2.48054,2.52899,31100.2,0
+AIM.US,D,20251022,000000,2.48054,2.5193,2.46097,2.49992,17711.7,0
+AIM.US,D,20251023,000000,2.44188,2.59682,2.44188,2.47085,55027.8,0
+AIM.US,D,20251024,000000,2.55806,2.79061,2.37396,2.67434,402951,0
+AIM.US,D,20251027,000000,2.59682,2.63558,2.5193,2.53868,69965.5,0
+AIM.US,D,20251028,000000,2.54518,2.54837,2.45147,2.46116,33951.7,0
+AIM.US,D,20251029,000000,2.53868,2.53868,2.27706,2.30613,95799.3,0
+AIM.US,D,20251030,000000,2.28675,2.30613,2.1511,2.15304,70921.1,0
+AIM.US,D,20251031,000000,2.00837,2.16079,1.99606,2.03482,99457.8,0
+AIM.US,D,20251103,000000,1.9573,2.03482,1.93792,1.94761,115017,0
+AIM.US,D,20251104,000000,1.89917,1.9573,1.51158,1.55034,258390,0
+AIM.US,D,20251105,000000,1.56972,1.76351,1.50189,1.73444,101163,0
+AIM.US,D,20251106,000000,1.7732,1.77805,1.56972,1.61817,60162.2,0
+AIM.US,D,20251107,000000,1.61516,1.62786,1.52127,1.62786,75494,0
+AIM.US,D,20251110,000000,1.61817,1.69568,1.4956,1.52418,246136,0
+AIM.US,D,20251111,000000,1.56972,1.57941,1.45344,1.52612,69042.8,0
+AIM.US,D,20251112,000000,1.56003,1.61216,1.52127,1.53096,31556.4,0
+AIM.US,D,20251113,000000,1.59879,1.59879,1.405,1.41953,98625,0
+AIM.US,D,20251114,000000,1.44822,1.46313,1.36624,1.36624,40563.9,0
+AIM.US,D,20251117,000000,1.39047,1.41449,1.34686,1.39531,41941.7,0
+AIM.US,D,20251118,000000,1.39531,1.405,1.26934,1.28872,42494.9,0
+AIM.US,D,20251119,000000,1.31779,1.35655,1.25965,1.28872,55303.4,0
+AIM.US,D,20251120,000000,1.33717,1.35655,1.24027,1.25965,25588.1,0
+AIM.US,D,20251121,000000,1.24996,1.32748,1.22089,1.32748,22969.9,0
+AIM.US,D,20251124,000000,1.34957,1.34957,1.28872,1.3081,35982.7,0
+AIM.US,D,20251125,000000,1.33233,1.55034,1.32748,1.53774,145276,0
+AIM.US,D,20251126,000000,1.49705,1.60141,1.45635,1.46313,86146.7,0
+AIM.US,D,20251128,000000,1.40984,1.48251,1.35655,1.47282,42386.5,0
+AIM.US,D,20251201,000000,1.55179,1.55179,1.42437,1.50189,39919.9,0
+AIM.US,D,20251202,000000,1.48736,1.50189,1.33717,1.34686,43582.6,0
+AIM.US,D,20251203,000000,1.35645,1.36624,1.29841,1.35655,27646,0
+AIM.US,D,20251204,000000,1.36682,1.46313,1.36682,1.42437,47456.9,0
+AIM.US,D,20251205,000000,1.44375,1.44375,1.33717,1.33717,71058.4,0
+AIM.US,D,20251208,000000,1.34686,1.59879,1.34686,1.47282,202746,0
+AIM.US,D,20251209,000000,1.53096,1.53096,1.39531,1.44375,95726,0
+AIM.US,D,20251210,000000,1.45344,1.46313,1.405,1.405,18239,0
+AIM.US,D,20251211,000000,1.44375,1.47282,1.405,1.405,27149.6,0
+AIM.US,D,20251212,000000,1.38503,1.38552,1.29841,1.32748,58395.4,0
+AIM.US,D,20251215,000000,1.35655,1.38562,1.25965,1.27903,57975.3,0
+AIM.US,D,20251216,000000,1.25965,1.34686,1.24027,1.33717,101077,0
+AIM.US,D,20251217,000000,1.33717,1.37593,1.28872,1.29841,25270.3,0
+AIM.US,D,20251218,000000,1.31779,1.405,1.26934,1.31847,53526.2,0
+AIM.US,D,20251219,000000,1.36624,1.39366,1.32748,1.37593,37534.9,0
+AIM.US,D,20251222,000000,1.33233,1.405,1.29841,1.35655,37519.4,0
+AIM.US,D,20251223,000000,1.31779,1.33717,1.25965,1.25965,41986.1,0
+AIM.US,D,20251224,000000,1.29027,1.33233,1.23058,1.24027,29610,0
+AIM.US,D,20251226,000000,1.22089,1.24027,1.17244,1.2112,53325,0
+AIM.US,D,20251229,000000,1.2112,1.32748,1.20151,1.27661,186196,0
+AIM.US,D,20251230,000000,1.27903,1.27903,1.17244,1.22089,1707350,0
+AIM.US,D,20251231,000000,1.1676,1.18194,1.03679,1.09493,493425,0
+AIM.US,D,20260102,000000,1.08504,1.18369,1.07545,1.15306,103822,0
+AIM.US,D,20260105,000000,1.14338,1.24027,1.11431,1.23369,102975,0
+AIM.US,D,20260106,000000,1.25965,1.26934,1.18213,1.25965,44197.7,0
+AIM.US,D,20260107,000000,1.25965,1.28872,1.22089,1.24996,52057.7,0
+AIM.US,D,20260108,000000,1.24027,1.30268,1.22089,1.29841,42664.1,0
+AIM.US,D,20260109,000000,1.3483,1.3579,1.22211,1.25121,161307,0
+AIM.US,D,20260112,000000,1.25121,1.28031,1.16392,1.21242,73651.5,0
+AIM.US,D,20260113,000000,1.22211,1.25044,1.16392,1.23181,77019.8,0
+AIM.US,D,20260114,000000,1.22978,1.27061,1.18332,1.27061,69771.8,0
+AIM.US,D,20260115,000000,1.27061,1.29971,1.22211,1.29971,69349.1,0
+AIM.US,D,20260116,000000,1.29971,1.34811,1.27061,1.29971,137603,0
+AIM.US,D,20260120,000000,1.25121,1.26091,1.11542,1.14452,220816,0
+AIM.US,D,20260121,000000,1.14452,1.16392,1.09602,1.13482,101542,0
+AIM.US,D,20260122,000000,1.13482,1.24151,1.11542,1.22211,114911,0
+AIM.US,D,20260123,000000,1.26091,1.28031,1.14452,1.15907,148676,0
+AIM.US,D,20260126,000000,1.17847,1.18332,1.14452,1.17362,108496,0
+AIM.US,D,20260127,000000,1.18332,1.20272,1.14452,1.17362,41528.6,0
+AIM.US,D,20260128,000000,1.17362,1.19302,1.15422,1.18332,146328,0
+AIM.US,D,20260129,000000,1.18332,1.18332,1.11057,1.11542,86449.3,0
+AIM.US,D,20260130,000000,1.12512,1.17362,1.11542,1.11542,75931,0
+AIM.US,D,20260202,000000,1.12512,1.18894,1.06693,1.17362,100586,0
+AIM.US,D,20260203,000000,1.16382,1.19302,1.09234,1.11542,81835.6,0
+AIM.US,D,20260204,000000,1.11542,1.13482,0.99903,1.02328,78284.8,0
+AIM.US,D,20260205,000000,1.64403,1.82338,1.12512,1.19302,70648645,0
+AIM.US,D,20260206,000000,1.16877,1.21242,1.02813,1.10572,1609454,0
+AIM.US,D,20260209,000000,1.03792,1.06693,0.742289,0.940931,1203170,0
+AIM.US,D,20260210,000000,0.9602,1.02,0.94,0.9755,219401,0
+AIM.US,D,20260211,000000,0.91525,0.9605,0.8009,0.8437,784478,0
+AIM.US,D,20260212,000000,0.8326,0.92,0.7701,0.79,387906,0
+AIM.US,D,20260213,000000,0.7971,1.38,0.7801,1.25,3880740,0
+AIM.US,D,20260217,000000,1.05,1.17,1.02,1.15,331303,0
+AIM.US,D,20260218,000000,1.1201,1.24,1.115,1.23,260013,0
diff --git a/daily/us/nysemkt stocks/airi.us.txt b/daily/us/nysemkt stocks/airi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00a891c4926503b71878268b98001b50b9175a8e
--- /dev/null
+++ b/daily/us/nysemkt stocks/airi.us.txt	
@@ -0,0 +1,3137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRI.US,D,20130617,000000,50.451,50.451,50.451,50.451,11.8,0
+AIRI.US,D,20130618,000000,49.156,49.932,49.071,49.932,232,0
+AIRI.US,D,20130620,000000,50.708,51.055,43.12,51.055,99.8,0
+AIRI.US,D,20130621,000000,54.331,54.331,51.571,51.571,1162.4,0
+AIRI.US,D,20130624,000000,53.211,53.211,53.211,53.211,11.8,0
+AIRI.US,D,20130625,000000,52.865,52.865,52.865,52.865,232,0
+AIRI.US,D,20130626,000000,53.038,53.038,53.038,53.038,17.7,0
+AIRI.US,D,20130627,000000,51.579,52.101,48.356,52.014,310.7,0
+AIRI.US,D,20130628,000000,53.888,53.888,53.888,53.888,44.7,0
+AIRI.US,D,20130702,000000,53.494,53.582,53.321,53.321,61,0
+AIRI.US,D,20130708,000000,53.582,53.582,53.582,53.582,45.9,0
+AIRI.US,D,20130709,000000,52.363,52.363,52.363,52.363,57.3,0
+AIRI.US,D,20130711,000000,53.582,54.017,53.582,54.017,57.3,0
+AIRI.US,D,20130718,000000,53.582,53.582,53.582,53.582,22.9,0
+AIRI.US,D,20130723,000000,53.494,53.494,52.274,52.274,322.3,0
+AIRI.US,D,20130802,000000,53.407,53.407,53.407,53.407,45.9,0
+AIRI.US,D,20130822,000000,53.407,53.407,53.407,53.407,149.2,0
+AIRI.US,D,20130823,000000,53.407,53.407,53.407,53.407,22.9,0
+AIRI.US,D,20130826,000000,53.407,53.407,53.407,53.407,286.9,0
+AIRI.US,D,20130829,000000,52.014,52.014,52.014,52.014,45.9,0
+AIRI.US,D,20130830,000000,52.74,53.181,52.74,53.181,62.8,0
+AIRI.US,D,20130905,000000,52.003,52.003,52.003,52.003,34.4,0
+AIRI.US,D,20130909,000000,52.274,52.274,52.274,52.274,118.5,0
+AIRI.US,D,20130912,000000,53.321,53.321,52.711,53.147,137.8,0
+AIRI.US,D,20130913,000000,52.269,56.433,52.269,56.433,45.9,0
+AIRI.US,D,20130916,000000,54.976,54.976,52.536,52.536,22.9,0
+AIRI.US,D,20130917,000000,60.596,63.343,60.596,62.723,151,0
+AIRI.US,D,20130918,000000,68.216,69.721,67.509,68.216,1876,0
+AIRI.US,D,20130919,000000,68.216,68.216,68.216,68.216,11.6,0
+AIRI.US,D,20130920,000000,68.392,69.102,67.064,68.126,1077.6,0
+AIRI.US,D,20130923,000000,69.19,69.19,68.481,68.481,241,0
+AIRI.US,D,20130924,000000,68.126,68.126,65.203,67.241,75.8,0
+AIRI.US,D,20130925,000000,68.126,68.126,65.203,65.823,509.8,0
+AIRI.US,D,20130926,000000,66.887,70.608,66.887,70.077,1470.3,0
+AIRI.US,D,20130927,000000,69.9,69.987,69.369,69.369,255.3,0
+AIRI.US,D,20130930,000000,66.742,70.965,66.742,70.606,93.9,0
+AIRI.US,D,20131002,000000,69.987,69.987,67.064,68.658,151.4,0
+AIRI.US,D,20131003,000000,68.835,69.987,68.658,69.987,259.6,0
+AIRI.US,D,20131004,000000,69.721,71.14,69.721,70.961,2303,0
+AIRI.US,D,20131007,000000,69.987,70.874,69.987,70.874,146.7,0
+AIRI.US,D,20131008,000000,70.429,70.608,69.987,70.608,248.3,0
+AIRI.US,D,20131009,000000,70.874,70.874,69.987,70.874,1642.6,0
+AIRI.US,D,20131010,000000,70.874,70.874,70.341,70.341,50.8,0
+AIRI.US,D,20131011,000000,69.987,70.519,68.658,70.429,285,0
+AIRI.US,D,20131014,000000,69.102,69.987,68.481,69.987,959.5,0
+AIRI.US,D,20131016,000000,69.987,69.987,67.418,69.987,165.4,0
+AIRI.US,D,20131017,000000,69.455,69.987,69.455,69.987,45.1,0
+AIRI.US,D,20131018,000000,68.216,68.216,68.216,68.216,28.2,0
+AIRI.US,D,20131021,000000,69.987,70.429,69.987,69.987,473.9,0
+AIRI.US,D,20131022,000000,70.429,70.429,69.987,70.077,214.5,0
+AIRI.US,D,20131023,000000,70.429,70.519,69.987,69.987,349.8,0
+AIRI.US,D,20131024,000000,70.077,70.077,69.987,69.987,511.5,0
+AIRI.US,D,20131025,000000,69.811,69.811,69.811,69.811,33.8,0
+AIRI.US,D,20131028,000000,69.811,69.811,69.278,69.278,607.9,0
+AIRI.US,D,20131029,000000,69.278,69.278,66.976,68.303,3239.4,0
+AIRI.US,D,20131031,000000,69.707,69.707,69.707,69.707,33.4,0
+AIRI.US,D,20131101,000000,69.102,69.102,66.533,67.418,500.6,0
+AIRI.US,D,20131104,000000,69.102,69.102,69.102,69.102,252.8,0
+AIRI.US,D,20131105,000000,69.102,69.987,67.773,67.773,720,0
+AIRI.US,D,20131107,000000,68.658,70.874,68.658,70.874,56.4,0
+AIRI.US,D,20131108,000000,69.102,69.19,68.303,69.102,1703.9,0
+AIRI.US,D,20131111,000000,68.658,69.987,68.658,69.102,1122.7,0
+AIRI.US,D,20131112,000000,70.961,73,70.429,73,1106.2,0
+AIRI.US,D,20131113,000000,72.468,73,71.317,71.317,384,0
+AIRI.US,D,20131114,000000,71.317,71.582,71.317,71.405,200.4,0
+AIRI.US,D,20131118,000000,71.317,74.86,71.317,74.86,366.6,0
+AIRI.US,D,20131119,000000,77.076,86.379,77.076,84.163,690.6,0
+AIRI.US,D,20131120,000000,84.163,84.163,84.163,84.163,135.4,0
+AIRI.US,D,20131121,000000,78.403,78.403,75.304,75.835,236.9,0
+AIRI.US,D,20131122,000000,79.555,82.745,77.518,82.745,409,0
+AIRI.US,D,20131125,000000,82.745,82.745,80.353,82.745,159.1,0
+AIRI.US,D,20131126,000000,72.645,82.745,72.645,82.655,417.8,0
+AIRI.US,D,20131127,000000,82.655,82.655,82.39,82.39,220,0
+AIRI.US,D,20131129,000000,83.811,85.159,83.542,85.159,454.8,0
+AIRI.US,D,20131202,000000,83.984,83.984,83.099,83.984,457.9,0
+AIRI.US,D,20131203,000000,85.159,85.159,85.159,85.159,409.3,0
+AIRI.US,D,20131204,000000,83.093,84.35,83.093,83.093,353.1,0
+AIRI.US,D,20131205,000000,81.116,82.285,81.116,82.014,233.8,0
+AIRI.US,D,20131206,000000,81.327,81.416,81.327,81.416,45.1,0
+AIRI.US,D,20131209,000000,81.061,83.898,81.061,82.39,177.4,0
+AIRI.US,D,20131210,000000,83.099,83.277,83.01,83.277,191.8,0
+AIRI.US,D,20131211,000000,82.833,83.277,82.833,83.277,112.9,0
+AIRI.US,D,20131212,000000,83.277,83.277,77.163,77.518,466.7,0
+AIRI.US,D,20131213,000000,83.277,83.277,79.732,79.732,119.3,0
+AIRI.US,D,20131216,000000,79.909,79.909,79.732,79.732,59.6,0
+AIRI.US,D,20131217,000000,79.732,82.569,79.732,81.061,46.2,0
+AIRI.US,D,20131219,000000,83.272,83.272,82.465,82.465,51.5,0
+AIRI.US,D,20131220,000000,82.465,82.465,76.713,80.846,1505.6,0
+AIRI.US,D,20131223,000000,80.666,80.666,80.666,80.666,15.5,0
+AIRI.US,D,20131224,000000,78.781,79.77,78.6,78.6,77.3,0
+AIRI.US,D,20131226,000000,80.846,80.846,80.757,80.757,30.2,0
+AIRI.US,D,20131227,000000,80.846,80.846,79.051,79.051,121.6,0
+AIRI.US,D,20131230,000000,80.846,80.846,80.488,80.846,466.6,0
+AIRI.US,D,20131231,000000,78.6,80.666,76.626,80.666,1573.9,0
+AIRI.US,D,20140102,000000,80.757,80.846,80.757,80.846,612.8,0
+AIRI.US,D,20140103,000000,82.105,82.194,81.116,81.116,111.9,0
+AIRI.US,D,20140106,000000,81.327,81.416,79.379,80.353,1433,0
+AIRI.US,D,20140107,000000,79.229,81.295,79.14,81.207,181.3,0
+AIRI.US,D,20140108,000000,81.746,81.746,77.523,80.936,917.6,0
+AIRI.US,D,20140109,000000,80.936,81.295,76.087,76.356,494.5,0
+AIRI.US,D,20140110,000000,76.534,79.5,76.534,79.229,105.9,0
+AIRI.US,D,20140113,000000,79.948,81.207,79.948,80.846,335.6,0
+AIRI.US,D,20140114,000000,78.152,79.051,77.432,79.051,110.5,0
+AIRI.US,D,20140115,000000,76.087,80.757,76.087,80.757,394.2,0
+AIRI.US,D,20140116,000000,76.713,80.577,76.713,80.577,186.2,0
+AIRI.US,D,20140117,000000,78.512,80.128,76.895,77.253,393.9,0
+AIRI.US,D,20140121,000000,80.757,80.757,76.895,77.163,694.6,0
+AIRI.US,D,20140122,000000,80.757,80.757,76.895,76.895,793.5,0
+AIRI.US,D,20140123,000000,77.253,77.793,76.444,76.444,1779.4,0
+AIRI.US,D,20140124,000000,76.175,77.075,76.087,76.087,827.3,0
+AIRI.US,D,20140127,000000,76.087,76.087,73.661,73.661,439.9,0
+AIRI.US,D,20140128,000000,72.133,73.481,72.133,73.3,489.9,0
+AIRI.US,D,20140129,000000,72.043,72.763,69.798,72.582,1174.6,0
+AIRI.US,D,20140130,000000,76.175,76.175,76.175,76.175,14.1,0
+AIRI.US,D,20140131,000000,76.087,76.087,76.087,76.087,12.5,0
+AIRI.US,D,20140203,000000,76.356,78.333,73.3,78.333,279.8,0
+AIRI.US,D,20140204,000000,78.512,78.512,73.93,73.93,419.6,0
+AIRI.US,D,20140205,000000,73.57,76.356,73.031,73.031,303.6,0
+AIRI.US,D,20140206,000000,73.122,76.087,69.798,71.594,784.4,0
+AIRI.US,D,20140207,000000,75.457,75.457,73.661,74.288,440.4,0
+AIRI.US,D,20140210,000000,74.558,74.558,73.75,73.75,646.7,0
+AIRI.US,D,20140211,000000,73.661,77.432,71.594,77.432,6466.2,0
+AIRI.US,D,20140212,000000,77.614,77.614,76.626,76.895,300.8,0
+AIRI.US,D,20140213,000000,77.614,77.882,77.344,77.882,236.9,0
+AIRI.US,D,20140214,000000,77.882,77.971,77.253,77.253,134.9,0
+AIRI.US,D,20140218,000000,75.007,77.163,75.007,76.983,420.2,0
+AIRI.US,D,20140219,000000,74.828,74.828,74.828,74.828,21.1,0
+AIRI.US,D,20140220,000000,76.356,76.356,75.188,75.188,40.9,0
+AIRI.US,D,20140221,000000,75.907,78.512,75.457,78.512,1088.3,0
+AIRI.US,D,20140224,000000,78.512,78.512,78.152,78.512,308.5,0
+AIRI.US,D,20140225,000000,78.42,78.512,76.626,78.512,352.1,0
+AIRI.US,D,20140226,000000,78.512,78.512,76.626,76.626,406.8,0
+AIRI.US,D,20140227,000000,76.713,76.713,76.713,76.713,11.9,0
+AIRI.US,D,20140228,000000,78.512,79.409,77.702,79.409,429.2,0
+AIRI.US,D,20140303,000000,79.409,79.409,72.043,77.253,1849.6,0
+AIRI.US,D,20140304,000000,77.702,78.152,77.702,78.152,178,0
+AIRI.US,D,20140305,000000,79.32,79.32,74.558,75.995,2398.5,0
+AIRI.US,D,20140306,000000,76.805,79.5,76.805,77.702,553.3,0
+AIRI.US,D,20140307,000000,78.96,80.307,73.211,79.948,4834.7,0
+AIRI.US,D,20140310,000000,79.858,80.218,78.6,79.5,334.1,0
+AIRI.US,D,20140311,000000,79.5,80.488,78.152,80.488,2622.7,0
+AIRI.US,D,20140312,000000,80.577,84.35,80.577,83.542,6648.2,0
+AIRI.US,D,20140313,000000,83.902,83.902,80.666,82.645,1156.2,0
+AIRI.US,D,20140314,000000,83.902,83.902,80.398,82.645,384.3,0
+AIRI.US,D,20140317,000000,81.026,83.722,80.666,81.116,2427.2,0
+AIRI.US,D,20140318,000000,83.722,83.902,80.666,83.093,4280.9,0
+AIRI.US,D,20140319,000000,83.093,83.093,80.846,80.846,689.4,0
+AIRI.US,D,20140320,000000,83.093,84.082,81.295,84.082,533.3,0
+AIRI.US,D,20140321,000000,83.631,89.741,80.846,86.146,9045.8,0
+AIRI.US,D,20140324,000000,89.741,90.182,84.53,86.597,4037.9,0
+AIRI.US,D,20140325,000000,86.867,88.484,81.386,86.326,12785.5,0
+AIRI.US,D,20140326,000000,88.484,88.484,85.787,85.787,846.1,0
+AIRI.US,D,20140327,000000,85.339,85.519,81.475,84.082,919.4,0
+AIRI.US,D,20140328,000000,84.082,92.797,82.194,83.542,6948.9,0
+AIRI.US,D,20140331,000000,85.607,91.088,83.722,84.261,5839.8,0
+AIRI.US,D,20140401,000000,84.8,87.587,84.8,86.959,803.4,0
+AIRI.US,D,20140402,000000,87.049,89.648,87.049,89.385,2292.5,0
+AIRI.US,D,20140403,000000,89.648,89.836,88.032,89.113,669,0
+AIRI.US,D,20140404,000000,89.385,89.836,84.8,88.928,3099.1,0
+AIRI.US,D,20140407,000000,88.484,88.484,87.587,88.484,429.5,0
+AIRI.US,D,20140408,000000,88.569,89.741,88.569,88.928,1823.9,0
+AIRI.US,D,20140409,000000,89.741,91.088,88.928,89.836,1471.4,0
+AIRI.US,D,20140410,000000,89.836,89.836,87.669,89.741,1231.3,0
+AIRI.US,D,20140411,000000,87.642,91.928,87.642,89.836,1032.9,0
+AIRI.US,D,20140414,000000,87.368,89.105,85.272,87.642,1143.1,0
+AIRI.US,D,20140415,000000,86.092,91.564,82.445,88.467,3082.7,0
+AIRI.US,D,20140416,000000,91.383,91.564,87.187,87.733,2133.8,0
+AIRI.US,D,20140417,000000,86.639,90.745,83.447,89.648,1921.1,0
+AIRI.US,D,20140421,000000,89.741,91.383,83.903,90.108,2711.6,0
+AIRI.US,D,20140422,000000,88.282,90.192,87.733,90.192,699.4,0
+AIRI.US,D,20140423,000000,89.648,90.108,87.824,90.108,499.2,0
+AIRI.US,D,20140424,000000,89.012,90.192,87.913,90.192,96.3,0
+AIRI.US,D,20140425,000000,87.55,87.824,86.639,86.639,358.6,0
+AIRI.US,D,20140428,000000,88.92,88.92,85.727,87.55,210.4,0
+AIRI.US,D,20140429,000000,87.55,87.55,87.46,87.46,101.7,0
+AIRI.US,D,20140430,000000,87.55,87.55,87.187,87.55,185.9,0
+AIRI.US,D,20140501,000000,87.55,88.92,86.457,86.73,2391.1,0
+AIRI.US,D,20140502,000000,88.003,88.467,86.457,88.003,536,0
+AIRI.US,D,20140505,000000,90.192,99.39,89.105,96.21,8148,0
+AIRI.US,D,20140506,000000,99.32,104.78,96.04,97.86,10043.8,0
+AIRI.US,D,20140507,000000,100.5,104.78,98.76,101.41,3131.8,0
+AIRI.US,D,20140508,000000,101.77,105.7,100.5,102.14,3037.9,0
+AIRI.US,D,20140509,000000,103.05,106.24,102.41,105.33,5799.4,0
+AIRI.US,D,20140512,000000,108.54,117.84,106.79,113.81,9533.4,0
+AIRI.US,D,20140513,000000,114.82,119.66,109.72,111.27,5493.3,0
+AIRI.US,D,20140514,000000,109.44,116.28,107.34,113.26,1386.9,0
+AIRI.US,D,20140515,000000,111.73,111.73,104.06,106.97,3496.3,0
+AIRI.US,D,20140516,000000,102.78,104.96,94.934,100.13,11546.5,0
+AIRI.US,D,20140519,000000,104.42,108.98,100.77,100.77,2832.3,0
+AIRI.US,D,20140520,000000,102.6,105.97,100.87,101.41,1755,0
+AIRI.US,D,20140521,000000,104.7,104.7,99.59,101.23,2784.6,0
+AIRI.US,D,20140522,000000,102.68,103.97,100.5,102.68,645.2,0
+AIRI.US,D,20140523,000000,102.78,102.78,98.21,98.5,1441.2,0
+AIRI.US,D,20140527,000000,97.22,99.32,95.85,97.22,4817.4,0
+AIRI.US,D,20140528,000000,97.67,99.14,97.12,98.85,621.9,0
+AIRI.US,D,20140529,000000,93.569,98.05,91.564,95.41,6387.1,0
+AIRI.US,D,20140530,000000,96.21,96.21,89.197,89.92,4227.5,0
+AIRI.US,D,20140602,000000,90.469,94.296,90.469,92.758,1911.9,0
+AIRI.US,D,20140603,000000,93.471,93.471,89.92,90.555,1219.1,0
+AIRI.US,D,20140604,000000,91.469,93.942,90.469,91.288,425.4,0
+AIRI.US,D,20140605,000000,92.662,93.392,89.012,93.203,727.6,0
+AIRI.US,D,20140606,000000,93.471,95.47,93.471,95.03,3674.5,0
+AIRI.US,D,20140609,000000,91.658,93.116,89.836,91.192,6288.8,0
+AIRI.US,D,20140610,000000,90.285,92.932,89.648,91.192,910.2,0
+AIRI.US,D,20140611,000000,90.745,92.836,90.745,92.758,520.7,0
+AIRI.US,D,20140612,000000,92.121,92.932,90.285,91.192,1090.1,0
+AIRI.US,D,20140613,000000,90.38,91.192,90.38,91.107,441.1,0
+AIRI.US,D,20140616,000000,92.121,100.23,91.192,100.23,10810.4,0
+AIRI.US,D,20140617,000000,99.23,100.13,96.04,100.13,4104.8,0
+AIRI.US,D,20140618,000000,99.39,100.33,96.75,100.33,2298.4,0
+AIRI.US,D,20140619,000000,100.33,104.78,100.33,104.78,2782,0
+AIRI.US,D,20140620,000000,104.78,104.78,92.758,92.758,8031.3,0
+AIRI.US,D,20140623,000000,94.394,99.23,94.394,98.5,4867.1,0
+AIRI.US,D,20140624,000000,97.96,102.04,97.96,99.23,3403.3,0
+AIRI.US,D,20140625,000000,100.59,101.23,98.05,98.05,878.3,0
+AIRI.US,D,20140626,000000,100.91,101.74,100.06,100.06,355.4,0
+AIRI.US,D,20140627,000000,101.55,101.55,98.96,98.96,1152.1,0
+AIRI.US,D,20140630,000000,101.36,102.1,98.96,100.36,632.8,0
+AIRI.US,D,20140701,000000,100.45,100.81,99.61,99.98,235,0
+AIRI.US,D,20140702,000000,99.61,100.26,99.06,99.51,367.6,0
+AIRI.US,D,20140703,000000,98.86,98.86,96.18,96.83,2201.2,0
+AIRI.US,D,20140707,000000,98.05,98.05,93.883,93.883,2459,0
+AIRI.US,D,20140708,000000,95.37,97.57,93.687,94.531,1292,0
+AIRI.US,D,20140709,000000,95.73,95.73,92.585,94.237,611.1,0
+AIRI.US,D,20140710,000000,94.148,94.148,92.855,93.333,1023.6,0
+AIRI.US,D,20140711,000000,94.07,94.62,93.421,94.433,745,0
+AIRI.US,D,20140714,000000,96.18,96.18,93.5,94.718,913.7,0
+AIRI.US,D,20140715,000000,94.335,94.335,93.421,93.971,939.7,0
+AIRI.US,D,20140716,000000,93.333,94.335,93.333,94.07,543.5,0
+AIRI.US,D,20140717,000000,93.232,93.883,93.136,93.232,1413.4,0
+AIRI.US,D,20140718,000000,93.136,93.785,93.136,93.785,372.5,0
+AIRI.US,D,20140721,000000,93.588,97.02,93.333,96.18,642.3,0
+AIRI.US,D,20140722,000000,94.796,96.18,94.796,96.18,507.6,0
+AIRI.US,D,20140723,000000,95.27,96.18,93.687,96.01,849.9,0
+AIRI.US,D,20140724,000000,96.18,96.18,93.421,96.18,663.2,0
+AIRI.US,D,20140725,000000,96.08,96.18,94.983,94.983,76.6,0
+AIRI.US,D,20140728,000000,94.796,94.983,93.232,93.421,2329.8,0
+AIRI.US,D,20140729,000000,93.421,94.796,93.232,93.333,407,0
+AIRI.US,D,20140730,000000,93.232,94.07,93.136,94.07,261.5,0
+AIRI.US,D,20140731,000000,95.53,95.53,93.136,94.237,306,0
+AIRI.US,D,20140801,000000,94.718,94.718,92.585,92.585,246.9,0
+AIRI.US,D,20140804,000000,93.136,93.588,91.098,92.681,841.4,0
+AIRI.US,D,20140805,000000,92.131,92.488,88.883,90.545,1094.7,0
+AIRI.US,D,20140806,000000,88.327,88.327,83.241,84.721,2995,0
+AIRI.US,D,20140807,000000,84.905,86.385,83.426,84.813,1748.1,0
+AIRI.US,D,20140808,000000,83.61,84.536,83.241,83.703,770.9,0
+AIRI.US,D,20140811,000000,83.241,84.536,78.801,83.241,798.3,0
+AIRI.US,D,20140812,000000,82.778,88.975,82.778,88.975,880.4,0
+AIRI.US,D,20140813,000000,89.068,89.068,87.126,88.419,390.4,0
+AIRI.US,D,20140814,000000,87.402,88.513,87.402,87.587,591.2,0
+AIRI.US,D,20140815,000000,87.495,87.495,86.014,86.014,187.9,0
+AIRI.US,D,20140818,000000,87.495,87.495,83.703,85.277,685.4,0
+AIRI.US,D,20140819,000000,85.923,85.923,83.794,83.889,482.5,0
+AIRI.US,D,20140820,000000,84.628,85.552,84.443,85.461,415.2,0
+AIRI.US,D,20140821,000000,84.628,87.033,81.391,87.033,3218.9,0
+AIRI.US,D,20140822,000000,87.402,87.587,85.091,85.091,1259.9,0
+AIRI.US,D,20140825,000000,86.478,89.441,86.201,88.79,4104.4,0
+AIRI.US,D,20140826,000000,88.605,89.16,87.217,88.698,1646.4,0
+AIRI.US,D,20140827,000000,89.253,92.391,89.253,92.391,4042.5,0
+AIRI.US,D,20140828,000000,92.391,92.488,91.098,91.745,535.6,0
+AIRI.US,D,20140829,000000,91.658,91.658,90.454,91.564,627,0
+AIRI.US,D,20140902,000000,93.232,93.333,90.735,93.333,966.8,0
+AIRI.US,D,20140903,000000,93.421,93.421,92.488,93.232,391.2,0
+AIRI.US,D,20140904,000000,93.136,93.5,91.84,91.84,1019.1,0
+AIRI.US,D,20140905,000000,92.952,92.952,91.288,92.952,1209.8,0
+AIRI.US,D,20140908,000000,93.333,94.796,92.952,93.333,1109.6,0
+AIRI.US,D,20140909,000000,94.335,94.433,93.333,93.333,2374.5,0
+AIRI.US,D,20140910,000000,94.335,95.27,93.588,95.27,1152.7,0
+AIRI.US,D,20140911,000000,95.27,96.08,94.335,96.08,889.6,0
+AIRI.US,D,20140912,000000,95.73,96.93,95.73,96.83,868.2,0
+AIRI.US,D,20140915,000000,97.02,98.86,96.66,98.31,1920.4,0
+AIRI.US,D,20140916,000000,98.31,99.25,98.31,99.25,1124.2,0
+AIRI.US,D,20140917,000000,100.81,101.74,98.76,101.36,2980.6,0
+AIRI.US,D,20140918,000000,101.36,101.55,98.96,99.89,3069.5,0
+AIRI.US,D,20140919,000000,100.54,101.74,95.82,95.82,1985.5,0
+AIRI.US,D,20140922,000000,98.6,98.96,95.92,97.76,1751.8,0
+AIRI.US,D,20140923,000000,98.13,101.28,96.18,101,956.3,0
+AIRI.US,D,20140924,000000,101.28,101.55,101,101.28,587.5,0
+AIRI.US,D,20140925,000000,101.28,101.28,100.06,100.81,537.5,0
+AIRI.US,D,20140926,000000,100.06,100.16,95.92,98.05,1812.7,0
+AIRI.US,D,20140929,000000,96.66,98.76,96.37,97.86,856.6,0
+AIRI.US,D,20140930,000000,97.02,99.98,97.02,98.21,992.7,0
+AIRI.US,D,20141001,000000,94.433,98.7,94.433,97.76,577.8,0
+AIRI.US,D,20141002,000000,95.53,97.11,94.531,96.66,356,0
+AIRI.US,D,20141003,000000,99.41,100.63,99.06,100.63,1213.8,0
+AIRI.US,D,20141006,000000,98.96,100.81,98.96,100.71,1305.8,0
+AIRI.US,D,20141007,000000,100.71,100.71,98.13,98.13,483.6,0
+AIRI.US,D,20141008,000000,98.13,99.81,95.82,97.31,903.3,0
+AIRI.US,D,20141009,000000,97.76,97.76,97.31,97.76,54.9,0
+AIRI.US,D,20141010,000000,98.76,98.76,96.83,98.13,595.1,0
+AIRI.US,D,20141013,000000,98.31,98.86,96.66,98.51,1196.4,0
+AIRI.US,D,20141014,000000,98.76,100.36,98.51,98.76,940.4,0
+AIRI.US,D,20141015,000000,100.54,100.63,98.96,99.06,426.3,0
+AIRI.US,D,20141016,000000,100.37,101.31,100.18,101.31,461.2,0
+AIRI.US,D,20141017,000000,101.31,101.31,100.37,100.47,531.5,0
+AIRI.US,D,20141020,000000,100.56,101.97,100.08,101.87,649,0
+AIRI.US,D,20141021,000000,101.97,102.25,100.08,101.77,556,0
+AIRI.US,D,20141022,000000,100.47,101.87,100.47,101.87,674.4,0
+AIRI.US,D,20141023,000000,100.08,109,99.99,107.88,3840,0
+AIRI.US,D,20141024,000000,111.63,111.63,107.5,110.22,1563.2,0
+AIRI.US,D,20141027,000000,111.53,114.82,109.75,110.13,2887.9,0
+AIRI.US,D,20141028,000000,113.87,113.87,111.63,111.91,562.5,0
+AIRI.US,D,20141029,000000,112.47,112.47,111.43,111.99,416.8,0
+AIRI.US,D,20141030,000000,109.27,112.29,108.06,112.29,402.9,0
+AIRI.US,D,20141031,000000,112.47,112.47,108.62,110.69,633.4,0
+AIRI.US,D,20141103,000000,112.47,113.51,111.07,113.41,637.8,0
+AIRI.US,D,20141104,000000,113.87,113.87,111.16,113.69,1087.7,0
+AIRI.US,D,20141105,000000,113.69,113.87,111.63,111.63,1052,0
+AIRI.US,D,20141106,000000,106.94,107.88,103.57,104.22,1858.1,0
+AIRI.US,D,20141107,000000,103.84,104.13,98.96,100.84,2155.5,0
+AIRI.US,D,20141110,000000,100.84,100.84,99.9,100.47,1109.8,0
+AIRI.US,D,20141111,000000,100.56,101.21,98.5,100.56,1559.2,0
+AIRI.US,D,20141112,000000,99.72,100.08,96.72,100.08,890.5,0
+AIRI.US,D,20141113,000000,98.12,99.42,97.84,97.84,843,0
+AIRI.US,D,20141114,000000,97.84,98.6,96.62,97.37,812.6,0
+AIRI.US,D,20141117,000000,96.9,98.3,96.8,96.8,462.4,0
+AIRI.US,D,20141118,000000,94.266,96.99,93.903,94.462,2470.6,0
+AIRI.US,D,20141119,000000,93.903,98.03,93.903,97.56,730.5,0
+AIRI.US,D,20141120,000000,98.4,98.4,96.9,98.03,374.4,0
+AIRI.US,D,20141121,000000,98.5,98.5,96.14,96.24,108,0
+AIRI.US,D,20141124,000000,96.99,97.56,94.364,97.56,272.6,0
+AIRI.US,D,20141125,000000,97.56,97.56,94.364,97.08,857.8,0
+AIRI.US,D,20141126,000000,97.46,97.46,96.14,97.46,207.5,0
+AIRI.US,D,20141128,000000,97.46,97.46,94.924,94.924,106.6,0
+AIRI.US,D,20141201,000000,94.364,94.561,93.804,93.991,504.1,0
+AIRI.US,D,20141202,000000,95.12,97.56,93.991,94.836,508.1,0
+AIRI.US,D,20141203,000000,94.836,97.46,94.836,97.46,771.1,0
+AIRI.US,D,20141204,000000,97.08,97.18,97.08,97.18,106,0
+AIRI.US,D,20141205,000000,97.37,97.46,96.14,96.72,324.3,0
+AIRI.US,D,20141208,000000,97.56,97.56,94.364,94.364,437.3,0
+AIRI.US,D,20141209,000000,93.804,96.24,93.804,95.58,650.4,0
+AIRI.US,D,20141210,000000,95.21,95.31,94.924,94.924,136.5,0
+AIRI.US,D,20141211,000000,93.804,94.747,93.804,93.903,336.1,0
+AIRI.US,D,20141212,000000,95.21,95.21,91.928,91.928,642,0
+AIRI.US,D,20141215,000000,92.121,93.804,91.651,93.804,745,0
+AIRI.US,D,20141216,000000,93.242,96.62,91.651,96.62,437.4,0
+AIRI.US,D,20141217,000000,93.343,95.12,92.488,94.364,1198.9,0
+AIRI.US,D,20141218,000000,94.266,95.21,93.991,94.462,1102.3,0
+AIRI.US,D,20141219,000000,94.266,94.747,90.051,93.804,1675,0
+AIRI.US,D,20141222,000000,94.178,94.747,93.608,93.991,2963.9,0
+AIRI.US,D,20141223,000000,93.991,94.266,90.333,93.991,3183.2,0
+AIRI.US,D,20141224,000000,93.608,93.706,93.343,93.343,55,0
+AIRI.US,D,20141226,000000,92.681,93.903,92.488,93.804,556.2,0
+AIRI.US,D,20141229,000000,93.804,94.266,91.173,93.903,3143.5,0
+AIRI.US,D,20141230,000000,93.232,95.8,93.232,95.23,327.7,0
+AIRI.US,D,20141231,000000,95.61,100.18,95.23,100.18,1436.8,0
+AIRI.US,D,20150102,000000,99.04,99.71,95.51,95.61,1226.4,0
+AIRI.US,D,20150105,000000,95.51,97.42,95.23,97.42,2196.7,0
+AIRI.US,D,20150106,000000,97.42,98.57,93.136,98.57,713,0
+AIRI.US,D,20150107,000000,98.57,98.94,95.42,95.42,840.8,0
+AIRI.US,D,20150108,000000,97.13,97.13,96.18,96.28,187.2,0
+AIRI.US,D,20150109,000000,96.28,96.95,96.18,96.95,66.2,0
+AIRI.US,D,20150112,000000,97.13,98.17,96.18,96.18,432.8,0
+AIRI.US,D,20150113,000000,96.66,99.41,96.18,97.61,353.3,0
+AIRI.US,D,20150114,000000,96.66,98.57,92.565,94.089,530.6,0
+AIRI.US,D,20150115,000000,95.23,95.42,95.14,95.14,74.6,0
+AIRI.US,D,20150116,000000,98.27,98.27,94.846,96.37,101.5,0
+AIRI.US,D,20150120,000000,96.18,96.18,96.18,96.18,18.1,0
+AIRI.US,D,20150121,000000,95.23,99.81,95.14,98,442.4,0
+AIRI.US,D,20150122,000000,97.9,98.47,97.61,98.09,194,0
+AIRI.US,D,20150123,000000,98.09,99.81,97.61,97.61,350.6,0
+AIRI.US,D,20150126,000000,99.81,99.81,95.51,95.51,876.7,0
+AIRI.US,D,20150127,000000,96.18,97.61,95.71,97.13,669.5,0
+AIRI.US,D,20150128,000000,97.52,99.71,97.52,97.61,399.5,0
+AIRI.US,D,20150129,000000,97.61,97.61,97.61,97.61,42.6,0
+AIRI.US,D,20150130,000000,97.61,97.61,96.47,97.52,351.2,0
+AIRI.US,D,20150202,000000,97.61,97.61,94.089,95.14,2162,0
+AIRI.US,D,20150203,000000,93.421,95.51,93.333,95.51,656.5,0
+AIRI.US,D,20150204,000000,96.08,96.08,94.276,95.23,261.7,0
+AIRI.US,D,20150205,000000,93.804,95.23,93.804,95.23,280.6,0
+AIRI.US,D,20150206,000000,95.23,95.23,93.804,93.903,289.8,0
+AIRI.US,D,20150209,000000,94.374,95.42,94.089,94.089,930.8,0
+AIRI.US,D,20150210,000000,95.61,95.61,93.421,93.608,937,0
+AIRI.US,D,20150211,000000,93.333,93.804,92.942,93.51,609.7,0
+AIRI.US,D,20150212,000000,93.706,93.706,92.662,93.333,2185.4,0
+AIRI.US,D,20150213,000000,91.611,93.333,91.611,93.333,61.5,0
+AIRI.US,D,20150217,000000,92.846,95.04,92.846,92.846,176.5,0
+AIRI.US,D,20150218,000000,92.846,92.846,92.372,92.372,116.2,0
+AIRI.US,D,20150219,000000,93.608,95.23,91.898,92.372,1625.9,0
+AIRI.US,D,20150220,000000,92.372,94.944,91.898,94.944,1420.6,0
+AIRI.US,D,20150223,000000,91.041,93.804,91.041,93.804,179.2,0
+AIRI.US,D,20150224,000000,93.333,94.757,93.333,94.571,462.3,0
+AIRI.US,D,20150225,000000,94.472,94.944,93.038,94.944,123.5,0
+AIRI.US,D,20150226,000000,94.472,95.23,93.333,95.23,1039.1,0
+AIRI.US,D,20150227,000000,93.608,94.472,93.608,94.178,376.3,0
+AIRI.US,D,20150302,000000,95.23,95.61,93.136,95.33,1701.2,0
+AIRI.US,D,20150303,000000,95.71,95.71,93.421,94.472,2194.7,0
+AIRI.US,D,20150304,000000,94.276,94.757,93.804,93.903,262.5,0
+AIRI.US,D,20150305,000000,94.757,95.23,93.903,95.14,987.1,0
+AIRI.US,D,20150306,000000,95.23,95.23,92.846,95.14,829.5,0
+AIRI.US,D,20150309,000000,94.659,95.14,93.804,93.804,147,0
+AIRI.US,D,20150310,000000,93.038,95.23,93.038,95.23,346.6,0
+AIRI.US,D,20150311,000000,94.659,95.71,92.662,95.23,724.6,0
+AIRI.US,D,20150312,000000,95.71,97.52,95.71,95.99,966.2,0
+AIRI.US,D,20150313,000000,95.9,97.61,95.9,97.61,252,0
+AIRI.US,D,20150316,000000,97.61,99.61,97.42,99.51,997.6,0
+AIRI.US,D,20150317,000000,99.51,99.51,97.13,98.17,157.5,0
+AIRI.US,D,20150318,000000,96.18,99.51,95.9,98.47,1396.6,0
+AIRI.US,D,20150319,000000,99.41,99.51,97.23,97.42,1155.1,0
+AIRI.US,D,20150320,000000,97.52,98,95.23,95.23,1155.1,0
+AIRI.US,D,20150323,000000,95.9,97.04,95.14,95.14,819,0
+AIRI.US,D,20150324,000000,94.757,96.75,94.757,96.75,451.5,0
+AIRI.US,D,20150325,000000,96.85,97.13,96.66,96.66,1302.2,0
+AIRI.US,D,20150326,000000,96.66,96.66,96.66,96.66,10.5,0
+AIRI.US,D,20150327,000000,95.8,95.8,94.944,95.33,556.5,0
+AIRI.US,D,20150330,000000,95.71,95.99,94.944,94.944,567.1,0
+AIRI.US,D,20150331,000000,94.757,96.56,94.757,96.56,1396.6,0
+AIRI.US,D,20150401,000000,94.374,95.23,92.372,94.374,1869.1,0
+AIRI.US,D,20150402,000000,94.757,95.71,94.757,95.71,252,0
+AIRI.US,D,20150406,000000,96.08,98.57,96.08,97.8,1281.2,0
+AIRI.US,D,20150407,000000,97.8,98.27,97.7,97.8,235.1,0
+AIRI.US,D,20150408,000000,98,98.37,97.7,98.37,241.5,0
+AIRI.US,D,20150409,000000,99.05,100.5,99.05,99.73,793.1,0
+AIRI.US,D,20150410,000000,99.53,99.73,97.99,98.76,2359.4,0
+AIRI.US,D,20150413,000000,98.85,100.31,98.85,100.01,93.2,0
+AIRI.US,D,20150414,000000,100.5,100.5,97.69,98.09,579.5,0
+AIRI.US,D,20150415,000000,100.01,100.01,98.09,98.09,96.9,0
+AIRI.US,D,20150416,000000,98.37,100.69,98.37,100.31,695,0
+AIRI.US,D,20150417,000000,100.4,102.92,98.37,99.63,3766.8,0
+AIRI.US,D,20150420,000000,101.08,101.08,98.57,98.57,807.9,0
+AIRI.US,D,20150421,000000,100.21,100.21,98.37,98.95,638.7,0
+AIRI.US,D,20150422,000000,99.43,101.37,98.76,101.27,1284.1,0
+AIRI.US,D,20150423,000000,101.08,101.08,99.82,99.82,186.2,0
+AIRI.US,D,20150424,000000,99.34,103.11,99.34,103.11,1676.4,0
+AIRI.US,D,20150427,000000,102.62,106,101.66,102.43,2411.2,0
+AIRI.US,D,20150428,000000,99.82,103.88,99.53,103.3,165.6,0
+AIRI.US,D,20150429,000000,104.36,104.36,102.72,103.78,300.1,0
+AIRI.US,D,20150430,000000,103.3,103.4,101.47,101.47,93.2,0
+AIRI.US,D,20150501,000000,102.04,103.88,102.04,103.78,683,0
+AIRI.US,D,20150504,000000,103.11,103.59,102.14,102.14,175.9,0
+AIRI.US,D,20150505,000000,102.62,103.78,102.62,103.3,196.6,0
+AIRI.US,D,20150506,000000,103.3,103.88,100.89,100.89,246.5,0
+AIRI.US,D,20150507,000000,100.31,102.82,100.31,102.82,750.3,0
+AIRI.US,D,20150508,000000,102.34,102.82,100.69,102.24,403.6,0
+AIRI.US,D,20150511,000000,101.66,101.85,100.4,101.85,1024.5,0
+AIRI.US,D,20150512,000000,101.17,101.47,101.17,101.47,263,0
+AIRI.US,D,20150513,000000,97.99,103.4,97.6,103.4,703.7,0
+AIRI.US,D,20150514,000000,100.21,103.5,98.95,100.98,1697.1,0
+AIRI.US,D,20150515,000000,99.43,100.4,99.34,100.31,369.6,0
+AIRI.US,D,20150518,000000,99.15,100.5,99.15,99.34,510,0
+AIRI.US,D,20150519,000000,99.25,99.82,99.25,99.53,331.1,0
+AIRI.US,D,20150520,000000,99.34,100.01,99.34,99.53,507.1,0
+AIRI.US,D,20150521,000000,100.4,100.79,100.4,100.79,155.3,0
+AIRI.US,D,20150522,000000,99.43,100.98,99.34,100.89,517.4,0
+AIRI.US,D,20150526,000000,99.34,99.82,99.34,99.82,24.1,0
+AIRI.US,D,20150527,000000,100.89,100.89,99.43,99.63,196.6,0
+AIRI.US,D,20150528,000000,99.15,99.63,97.79,98.76,191.5,0
+AIRI.US,D,20150529,000000,98.17,100.31,98.17,98.57,186.2,0
+AIRI.US,D,20150601,000000,99.43,100.98,99.43,100.98,362.2,0
+AIRI.US,D,20150602,000000,101.37,101.37,96.93,99.82,440.8,0
+AIRI.US,D,20150603,000000,99.92,101.37,99.92,100.98,155.3,0
+AIRI.US,D,20150604,000000,100.4,101.37,100.4,100.4,175.9,0
+AIRI.US,D,20150605,000000,100.01,100.5,99.92,99.92,103.4,0
+AIRI.US,D,20150608,000000,100.5,100.98,100.31,100.89,124.2,0
+AIRI.US,D,20150609,000000,99.92,100.89,99.92,100.89,162.4,0
+AIRI.US,D,20150610,000000,100.5,101.37,99.25,101.37,695.3,0
+AIRI.US,D,20150611,000000,101.27,101.37,100.5,100.98,195.8,0
+AIRI.US,D,20150612,000000,100.59,101.37,100.59,101.27,217.3,0
+AIRI.US,D,20150615,000000,99.25,102.82,99.25,102.62,1034.9,0
+AIRI.US,D,20150616,000000,102.62,102.72,101.66,102.72,207,0
+AIRI.US,D,20150617,000000,102.24,102.24,100.5,101.08,269.1,0
+AIRI.US,D,20150618,000000,100.98,102.14,99.53,102.14,631.3,0
+AIRI.US,D,20150619,000000,102.53,102.53,96.63,96.63,424.3,0
+AIRI.US,D,20150622,000000,99.43,100.69,99.43,100.59,227.7,0
+AIRI.US,D,20150623,000000,100.89,101.37,100.31,101.37,546.7,0
+AIRI.US,D,20150624,000000,101.17,101.95,99.34,101.76,589.8,0
+AIRI.US,D,20150625,000000,101.27,101.27,99.63,101.08,31.1,0
+AIRI.US,D,20150626,000000,100.98,101.47,100.01,101.47,93.2,0
+AIRI.US,D,20150629,000000,100.69,100.89,99.34,100.11,858.9,0
+AIRI.US,D,20150630,000000,100.4,100.4,98.09,98.09,691.3,0
+AIRI.US,D,20150701,000000,99.25,100.21,97.89,97.89,962.4,0
+AIRI.US,D,20150702,000000,97.11,97.41,95.67,95.67,486.4,0
+AIRI.US,D,20150706,000000,96.15,96.15,91.995,95.67,2152.4,0
+AIRI.US,D,20150707,000000,95.57,96.44,91.898,94.895,527.7,0
+AIRI.US,D,20150708,000000,92.865,96.35,92.865,93.834,186.2,0
+AIRI.US,D,20150709,000000,96.15,96.44,95.47,95.96,465.7,0
+AIRI.US,D,20150710,000000,96.63,96.63,95.18,95.28,62.1,0
+AIRI.US,D,20150713,000000,94.796,95.47,94.796,94.993,124.2,0
+AIRI.US,D,20150714,000000,94.698,94.698,92.285,92.285,898.6,0
+AIRI.US,D,20150715,000000,92.092,92.865,92.092,92.672,189.7,0
+AIRI.US,D,20150716,000000,92.381,92.381,92.381,92.381,31.1,0
+AIRI.US,D,20150717,000000,92.672,92.672,90.062,90.835,403.6,0
+AIRI.US,D,20150720,000000,90.739,91.512,90.739,91.319,144.9,0
+AIRI.US,D,20150721,000000,89.386,89.386,87.453,88.903,1904.1,0
+AIRI.US,D,20150722,000000,88.517,91.222,88.517,91.125,662.3,0
+AIRI.US,D,20150723,000000,88.419,90.062,88.13,90.062,93.2,0
+AIRI.US,D,20150724,000000,89.386,89.579,89.386,89.579,113.8,0
+AIRI.US,D,20150727,000000,89.869,89.869,88.613,88.613,93.2,0
+AIRI.US,D,20150728,000000,88.71,89.966,88.613,89.386,175.9,0
+AIRI.US,D,20150729,000000,89.869,90.352,89.773,90.062,258.7,0
+AIRI.US,D,20150730,000000,91.83,92.321,88.589,91.339,295.3,0
+AIRI.US,D,20150731,000000,92.321,92.321,88.884,92.321,702.5,0
+AIRI.US,D,20150803,000000,92.223,93.304,88.884,91.732,2616,0
+AIRI.US,D,20150804,000000,92.125,92.125,89.375,89.375,519.3,0
+AIRI.US,D,20150805,000000,89.375,92.223,88.884,92.223,1120,0
+AIRI.US,D,20150806,000000,91.241,94.482,91.241,91.634,2674.8,0
+AIRI.US,D,20150807,000000,92.223,94.286,91.241,94.286,203.6,0
+AIRI.US,D,20150810,000000,92.321,92.321,90.357,90.357,132.4,0
+AIRI.US,D,20150811,000000,88.589,92.321,88.491,88.982,458.3,0
+AIRI.US,D,20150812,000000,90.357,90.357,87.411,87.411,885.8,0
+AIRI.US,D,20150813,000000,88.786,88.786,84.759,86.429,845.1,0
+AIRI.US,D,20150814,000000,87.312,87.312,87.312,87.312,30.5,0
+AIRI.US,D,20150817,000000,85.25,87.312,84.955,86.429,305.5,0
+AIRI.US,D,20150818,000000,87.312,87.902,86.92,87.411,346.2,0
+AIRI.US,D,20150819,000000,88.196,88.295,86.625,86.625,448,0
+AIRI.US,D,20150820,000000,84.661,87.116,84.661,87.116,509.1,0
+AIRI.US,D,20150821,000000,88.098,88.098,87.018,87.509,203.6,0
+AIRI.US,D,20150824,000000,77.589,85.545,57.554,85.446,3663.8,0
+AIRI.US,D,20150825,000000,86.429,87.902,85.446,87.902,498.9,0
+AIRI.US,D,20150826,000000,86.134,87.902,81.911,82.5,519.3,0
+AIRI.US,D,20150827,000000,83.58,85.25,82.5,83.973,549.8,0
+AIRI.US,D,20150828,000000,86.821,87.411,83.482,83.482,366.5,0
+AIRI.US,D,20150831,000000,83.973,86.429,83.973,84.759,254.5,0
+AIRI.US,D,20150901,000000,82.696,84.071,82.696,83.973,71.3,0
+AIRI.US,D,20150902,000000,82.991,87.312,81.518,81.518,234.2,0
+AIRI.US,D,20150903,000000,83.089,85.937,83.089,85.937,112,0
+AIRI.US,D,20150904,000000,83.482,83.482,81.027,82.5,1405.1,0
+AIRI.US,D,20150908,000000,80.437,83.482,78.571,82.009,2066.9,0
+AIRI.US,D,20150909,000000,81.518,81.518,78.571,80.241,946.9,0
+AIRI.US,D,20150910,000000,81.027,87.804,80.83,82.5,2059.4,0
+AIRI.US,D,20150911,000000,81.027,90.259,78.866,87.804,1832.7,0
+AIRI.US,D,20150914,000000,87.214,91.045,85.643,91.045,1527.3,0
+AIRI.US,D,20150915,000000,90.554,92.125,88.884,89.67,1394.9,0
+AIRI.US,D,20150916,000000,89.866,92.223,89.866,92.223,692.4,0
+AIRI.US,D,20150917,000000,91.732,92.223,90.161,92.027,668.7,0
+AIRI.US,D,20150918,000000,90.357,92.125,81.518,81.518,3156.4,0
+AIRI.US,D,20150921,000000,82.795,86.821,82.795,86.232,794.2,0
+AIRI.US,D,20150922,000000,83.777,85.446,83.482,85.446,193.5,0
+AIRI.US,D,20150923,000000,84.366,87.116,84.366,87.116,366.5,0
+AIRI.US,D,20150924,000000,83.777,84.562,79.357,83.482,779.8,0
+AIRI.US,D,20150925,000000,81.518,81.616,78.67,79.161,427.6,0
+AIRI.US,D,20150928,000000,80.83,84.366,79.062,83.286,358.7,0
+AIRI.US,D,20150929,000000,81.027,83.679,81.027,81.125,71.3,0
+AIRI.US,D,20150930,000000,81.616,86.92,81.616,86.92,173.1,0
+AIRI.US,D,20151001,000000,86.625,86.723,82.5,85.643,152.7,0
+AIRI.US,D,20151002,000000,84.464,84.464,84.464,84.464,30.5,0
+AIRI.US,D,20151005,000000,83.482,84.759,83.482,84.759,102,0
+AIRI.US,D,20151006,000000,85.348,88.687,85.348,88.687,376.7,0
+AIRI.US,D,20151007,000000,88.393,89.866,86.429,86.429,193.5,0
+AIRI.US,D,20151008,000000,85.446,88.098,85.446,86.527,213.8,0
+AIRI.US,D,20151009,000000,86.036,86.232,85.446,85.446,71.3,0
+AIRI.US,D,20151012,000000,85.937,86.821,85.446,85.446,188.2,0
+AIRI.US,D,20151013,000000,85.937,88.982,85.937,88.393,285.1,0
+AIRI.US,D,20151014,000000,85.152,89.375,85.152,88.393,773.8,0
+AIRI.US,D,20151015,000000,89.277,90.062,88.393,90.062,325.8,0
+AIRI.US,D,20151016,000000,86.33,87.411,86.134,87.116,305.5,0
+AIRI.US,D,20151019,000000,86.134,86.134,82.991,85.839,641.5,0
+AIRI.US,D,20151020,000000,84.418,84.418,83.679,83.679,45.8,0
+AIRI.US,D,20151021,000000,83.679,83.679,81.518,81.518,519.3,0
+AIRI.US,D,20151022,000000,81.518,81.518,80.045,80.339,2066.9,0
+AIRI.US,D,20151023,000000,80.339,80.83,80.339,80.536,448,0
+AIRI.US,D,20151026,000000,84.857,86.429,81.027,81.027,926.5,0
+AIRI.US,D,20151027,000000,81.518,81.518,79.161,79.455,1048.7,0
+AIRI.US,D,20151028,000000,79.259,79.75,79.062,79.75,101.8,0
+AIRI.US,D,20151029,000000,79.652,79.652,79.062,79.455,244.4,0
+AIRI.US,D,20151030,000000,80.437,80.437,80.045,80.143,112,0
+AIRI.US,D,20151102,000000,81.125,82.402,80.339,82.402,264.5,0
+AIRI.US,D,20151103,000000,80.536,84.464,80.536,81.321,2240,0
+AIRI.US,D,20151104,000000,80.536,85.839,80.536,83.58,486.7,0
+AIRI.US,D,20151105,000000,82.893,83.58,82.893,83.58,203.6,0
+AIRI.US,D,20151106,000000,82.696,83.777,82.009,83.777,702.5,0
+AIRI.US,D,20151109,000000,82.5,82.5,79.062,80.143,411.7,0
+AIRI.US,D,20151110,000000,80.536,80.536,80.536,80.536,213.8,0
+AIRI.US,D,20151111,000000,80.045,80.536,80.045,80.437,366.5,0
+AIRI.US,D,20151112,000000,81.518,81.518,79.554,79.554,213.8,0
+AIRI.US,D,20151113,000000,80.045,84.366,80.045,82.893,224,0
+AIRI.US,D,20151116,000000,81.812,82.5,81.812,82.5,71.3,0
+AIRI.US,D,20151117,000000,82.991,82.991,82.107,82.107,234.2,0
+AIRI.US,D,20151118,000000,82.893,83.679,82.5,82.5,122.2,0
+AIRI.US,D,20151119,000000,82.2,84,80.9,84,1680,0
+AIRI.US,D,20151120,000000,83,83,78.5,78.6,1140,0
+AIRI.US,D,20151123,000000,80.6,82.4,79,81,630,0
+AIRI.US,D,20151124,000000,80.9,80.9,80.9,80.9,10,0
+AIRI.US,D,20151125,000000,81,81,80,80.2,670,0
+AIRI.US,D,20151127,000000,81,81,80.6,80.6,300,0
+AIRI.US,D,20151130,000000,81,82.2,81,82.2,390,0
+AIRI.US,D,20151201,000000,81.2,81.7,81.2,81.4,126.8,0
+AIRI.US,D,20151202,000000,79,80.2,78.5,78.8,1509.8,0
+AIRI.US,D,20151203,000000,79.1,80.1,78.5,78.5,217.5,0
+AIRI.US,D,20151204,000000,78.5,78.5,72.5,75,940,0
+AIRI.US,D,20151207,000000,76.9,78.3,76.9,78.3,280,0
+AIRI.US,D,20151208,000000,78.8,79.7,77.5,79.2,533.4,0
+AIRI.US,D,20151209,000000,79.2,79.2,79.2,79.2,10,0
+AIRI.US,D,20151210,000000,82.1,82.1,80.2,80.2,210,0
+AIRI.US,D,20151211,000000,78.5,78.5,77.5,77.5,40,0
+AIRI.US,D,20151214,000000,77.4,77.4,76.5,76.5,97.3,0
+AIRI.US,D,20151215,000000,76.1,78.6,76,76.1,810,0
+AIRI.US,D,20151216,000000,75.5,75.9,75,75,260,0
+AIRI.US,D,20151217,000000,75,78,75,75.2,180,0
+AIRI.US,D,20151218,000000,75.1,76,71,76,730,0
+AIRI.US,D,20151221,000000,74.8,74.8,69.6,69.8,350,0
+AIRI.US,D,20151222,000000,70.1,70.8,70,70.8,378.1,0
+AIRI.US,D,20151223,000000,70.9,73.2,70.2,73.1,1050,0
+AIRI.US,D,20151224,000000,73.5,77,73.5,73.8,120,0
+AIRI.US,D,20151228,000000,74,79.3,73,79.1,2233.3,0
+AIRI.US,D,20151229,000000,78.6,79.25,77.5,78,475.4,0
+AIRI.US,D,20151230,000000,78.2,78.55,78.2,78.5,645,0
+AIRI.US,D,20151231,000000,79.2,82.74,78,81.5,370.7,0
+AIRI.US,D,20160104,000000,81.357,82.7,81.16,82.3,558.3,0
+AIRI.US,D,20160105,000000,81.684,81.684,80.2,80.2,99,0
+AIRI.US,D,20160106,000000,81.49,81.49,81.49,81.49,10,0
+AIRI.US,D,20160107,000000,80.6,81.5,77.5,78.3,343.7,0
+AIRI.US,D,20160108,000000,79.384,80.25,78.701,79.338,511.3,0
+AIRI.US,D,20160111,000000,74.501,78.4,73.1,76,205.9,0
+AIRI.US,D,20160112,000000,74.8,74.8,72.5,72.5,496.4,0
+AIRI.US,D,20160113,000000,72.96,75.799,72.5,72.5,68,0
+AIRI.US,D,20160114,000000,76.6,77,75,77,95.8,0
+AIRI.US,D,20160115,000000,75,76.999,71.5,72.5,345.2,0
+AIRI.US,D,20160119,000000,71.3,72.6,71,71,310,0
+AIRI.US,D,20160120,000000,71.5,73.4,60.5,64.408,1568.4,0
+AIRI.US,D,20160121,000000,62.54,74.9,62.54,70.375,479.7,0
+AIRI.US,D,20160122,000000,72.55,73.9,71.2,73.4,168.3,0
+AIRI.US,D,20160125,000000,71.3,71.3,71.3,71.3,10.1,0
+AIRI.US,D,20160126,000000,70.1,71.895,70.1,71,208.2,0
+AIRI.US,D,20160127,000000,71.1,72.379,71.1,71.2,85.1,0
+AIRI.US,D,20160128,000000,71.4,73,71.4,72.452,176.9,0
+AIRI.US,D,20160129,000000,71.74,74.6,71.74,74.6,90.3,0
+AIRI.US,D,20160201,000000,71.8,75.6,71.8,72,499,0
+AIRI.US,D,20160202,000000,74.715,74.715,67,67,429,0
+AIRI.US,D,20160203,000000,67,68.638,65.9,66.8,114.7,0
+AIRI.US,D,20160204,000000,69.241,69.9,66.7,68.5,257.9,0
+AIRI.US,D,20160205,000000,67.1,67.1,65.4,66.365,172.1,0
+AIRI.US,D,20160208,000000,65.2,65.7,65.2,65.7,238.9,0
+AIRI.US,D,20160209,000000,64.4,66,64.4,66,251.1,0
+AIRI.US,D,20160210,000000,66,66,65.44,65.44,120.2,0
+AIRI.US,D,20160211,000000,63,63,63,63,76,0
+AIRI.US,D,20160212,000000,64.501,65.716,64.501,64.6,40,0
+AIRI.US,D,20160216,000000,65,65,62.748,64.4,790.3,0
+AIRI.US,D,20160217,000000,63.45,63.45,60.8,61.216,588,0
+AIRI.US,D,20160218,000000,61.9,63,61.2,61.2,1156.3,0
+AIRI.US,D,20160219,000000,61.37,62.399,60,62,1656.8,0
+AIRI.US,D,20160222,000000,62.5,67.4,62.5,66,293.4,0
+AIRI.US,D,20160223,000000,64.289,65.594,64.289,64.3,91.4,0
+AIRI.US,D,20160224,000000,64.55,64.55,64.55,64.55,14.5,0
+AIRI.US,D,20160225,000000,66.6,66.6,62.304,62.304,110.4,0
+AIRI.US,D,20160226,000000,64.25,65,62.3,62.3,632.8,0
+AIRI.US,D,20160229,000000,62.5,62.5,62.5,62.5,14.3,0
+AIRI.US,D,20160301,000000,63.14,63.8,63.14,63.8,454.8,0
+AIRI.US,D,20160302,000000,60.3,61.028,60.3,61,146.9,0
+AIRI.US,D,20160303,000000,63.9,63.9,61.1,62.5,369.5,0
+AIRI.US,D,20160304,000000,64,66.5,63.937,64.2,816.2,0
+AIRI.US,D,20160307,000000,65.6,67.5,65.6,66.6,1020.9,0
+AIRI.US,D,20160308,000000,65.5,67.7,64,64,461.6,0
+AIRI.US,D,20160309,000000,66.3,66.3,61.1,65.7,849,0
+AIRI.US,D,20160310,000000,62.1,62.669,59.55,60.9,513.9,0
+AIRI.US,D,20160311,000000,63.1,65,63.1,65,300.5,0
+AIRI.US,D,20160315,000000,67.37,67.37,60,60.4,506.1,0
+AIRI.US,D,20160316,000000,59.9,62.5,59.9,62.4,92.2,0
+AIRI.US,D,20160317,000000,61.7,62.2,59.4,59.4,450.6,0
+AIRI.US,D,20160318,000000,59.3,61.284,59,59,237.4,0
+AIRI.US,D,20160321,000000,59.822,59.822,59.1,59.1,70.4,0
+AIRI.US,D,20160322,000000,59.2,59.2,59,59,48,0
+AIRI.US,D,20160323,000000,59.3,60.299,59.2,59.2,85.1,0
+AIRI.US,D,20160324,000000,60,62.22,59.9,62.22,210.1,0
+AIRI.US,D,20160329,000000,61.9,67.9,61.1,64.9,1145.1,0
+AIRI.US,D,20160331,000000,60.6,62.499,60.5,60.7,259.4,0
+AIRI.US,D,20160401,000000,61.576,61.7,60.7,60.7,63.8,0
+AIRI.US,D,20160404,000000,60.974,60.974,60.7,60.7,103.2,0
+AIRI.US,D,20160405,000000,60.6,60.814,60.6,60.814,80.3,0
+AIRI.US,D,20160406,000000,60.8,61.23,60.6,60.6,157.5,0
+AIRI.US,D,20160407,000000,60.6,61.8,60.2,60.2,287.3,0
+AIRI.US,D,20160408,000000,60.4,60.4,59,60.4,424.1,0
+AIRI.US,D,20160412,000000,59,60,58.8,60,1000.8,0
+AIRI.US,D,20160413,000000,60.4,60.4,58.8,59.2,5158.2,0
+AIRI.US,D,20160414,000000,59.506,59.506,59,59,254.1,0
+AIRI.US,D,20160415,000000,59.7,59.7,57.9,57.9,80.1,0
+AIRI.US,D,20160418,000000,59.496,59.496,57.5,57.5,78.7,0
+AIRI.US,D,20160419,000000,57.5,57.99,55.5,55.501,1063.2,0
+AIRI.US,D,20160420,000000,56.1,58.8,55.04,58.7,510,0
+AIRI.US,D,20160421,000000,58.9,60.804,58.734,60.804,129.6,0
+AIRI.US,D,20160425,000000,60.9,60.9,58.5,59.9,230.7,0
+AIRI.US,D,20160426,000000,61,61,58.3,58.3,365.9,0
+AIRI.US,D,20160427,000000,59.2,59.51,58.4,58.4,70,0
+AIRI.US,D,20160428,000000,58.9,59.399,58.2,58.3,813.7,0
+AIRI.US,D,20160429,000000,57.7,57.7,57.7,57.7,228.4,0
+AIRI.US,D,20160502,000000,55,57.1,55,56.1,58,0
+AIRI.US,D,20160503,000000,49,51.5,45,48.2,1323.1,0
+AIRI.US,D,20160504,000000,48.2,55.7,47.9,55.7,1044.4,0
+AIRI.US,D,20160505,000000,56.6,56.6,53.501,53.501,289.2,0
+AIRI.US,D,20160506,000000,53.5,53.7,52.5,52.5,246.5,0
+AIRI.US,D,20160509,000000,52.6,54.23,51.5,51.7,403.8,0
+AIRI.US,D,20160510,000000,53.5,53.975,52.82,53.975,89.6,0
+AIRI.US,D,20160511,000000,54.899,54.899,54.899,54.899,26.1,0
+AIRI.US,D,20160512,000000,53.7,56,51.5,51.5,334.7,0
+AIRI.US,D,20160513,000000,52.5,53.5,51.5,51.5,102.9,0
+AIRI.US,D,20160516,000000,53.195,53.195,48.55,48.6,311.6,0
+AIRI.US,D,20160517,000000,50.1,51.7,50,50,123.7,0
+AIRI.US,D,20160518,000000,50,52.3,50,50.3,175.6,0
+AIRI.US,D,20160519,000000,51.999,51.999,50.3,50.3,70,0
+AIRI.US,D,20160520,000000,50.35,52.26,50,50,491,0
+AIRI.US,D,20160523,000000,48.2,48.2,48.2,48.2,51.5,0
+AIRI.US,D,20160524,000000,49.161,49.201,49.161,49.2,132.6,0
+AIRI.US,D,20160525,000000,50,50.4,49.2,50.4,211.8,0
+AIRI.US,D,20160526,000000,49.6,49.6,46,46.1,7221.7,0
+AIRI.US,D,20160527,000000,47.5,49,47.5,49,340,0
+AIRI.US,D,20160531,000000,47.1,47.999,45.468,47.984,712.1,0
+AIRI.US,D,20160601,000000,46.4,47,46.4,46.4,530.8,0
+AIRI.US,D,20160602,000000,46.4,47,46.4,46.4,285.1,0
+AIRI.US,D,20160603,000000,46.4,46.4,46.4,46.4,30.4,0
+AIRI.US,D,20160606,000000,46,46.465,42,42,1669.3,0
+AIRI.US,D,20160607,000000,42,46,41.2,44.5,4084,0
+AIRI.US,D,20160608,000000,45.6,47.5,44.5,47.4,999.1,0
+AIRI.US,D,20160609,000000,47.5,50.1,47,47,1137.5,0
+AIRI.US,D,20160610,000000,48,50.6,48,48.2,2873.7,0
+AIRI.US,D,20160613,000000,50.4,50.4,48,48,1119.3,0
+AIRI.US,D,20160614,000000,48.7,49.699,47.8,47.8,803,0
+AIRI.US,D,20160615,000000,47.8,48.5,47,48.5,1684.8,0
+AIRI.US,D,20160616,000000,47.3,49.7,46.1,49.4,2698.6,0
+AIRI.US,D,20160617,000000,48.8,49.7,45.5,47.1,10320.6,0
+AIRI.US,D,20160620,000000,46.551,48.1,46.551,47.5,296.8,0
+AIRI.US,D,20160621,000000,48.1,48.22,46.3,46.6,902.9,0
+AIRI.US,D,20160622,000000,47.2,48,46.6,46.6,1020.7,0
+AIRI.US,D,20160623,000000,47.5,48.1,46.6,46.6,537.7,0
+AIRI.US,D,20160624,000000,46.5,47.4,45.5,45.7,1629.3,0
+AIRI.US,D,20160627,000000,45.2,46.999,45.2,45.2,326.1,0
+AIRI.US,D,20160628,000000,45.8,46.7,45.8,45.8,30.1,0
+AIRI.US,D,20160629,000000,46.416,48.6,46.1,47,1153,0
+AIRI.US,D,20160630,000000,48.15,49.799,47.5,47.5,754.9,0
+AIRI.US,D,20160701,000000,47.462,48.5,46.7,46.8,254.3,0
+AIRI.US,D,20160705,000000,45.9,47,45.6,45.6,246.8,0
+AIRI.US,D,20160706,000000,45.761,45.761,45,45,136,0
+AIRI.US,D,20160707,000000,45.64,45.64,44,44,827.6,0
+AIRI.US,D,20160708,000000,45.8,47,45.8,46,1417.4,0
+AIRI.US,D,20160711,000000,47.499,47.499,46.1,46.1,752.8,0
+AIRI.US,D,20160712,000000,46.501,48.4,46.5,46.5,179.4,0
+AIRI.US,D,20160713,000000,46.845,46.845,46,46,735.8,0
+AIRI.US,D,20160715,000000,47.02,50.8,47.02,47.2,439.9,0
+AIRI.US,D,20160718,000000,46.3,47.653,46.3,46.931,191.6,0
+AIRI.US,D,20160719,000000,48.399,48.399,45.8,45.8,312.3,0
+AIRI.US,D,20160720,000000,46.8,47.5,46.6,47.5,989,0
+AIRI.US,D,20160721,000000,46,47.5,45.8,45.8,539.1,0
+AIRI.US,D,20160722,000000,45.9,47.4,45.8,47.4,2009.5,0
+AIRI.US,D,20160725,000000,47.9,48,47,47,1355.2,0
+AIRI.US,D,20160726,000000,48.243,48.65,46.9,47,728.1,0
+AIRI.US,D,20160727,000000,47.3,50,46.9,48.1,1639.9,0
+AIRI.US,D,20160728,000000,48.8,48.8,48,48,1126.1,0
+AIRI.US,D,20160729,000000,47.201,47.201,47.201,47.201,73,0
+AIRI.US,D,20160801,000000,48,48,47.2,47.2,312.4,0
+AIRI.US,D,20160802,000000,47.1,47.833,47,47.2,295.6,0
+AIRI.US,D,20160803,000000,47.2,47.2,45,45.5,1632.4,0
+AIRI.US,D,20160804,000000,45.4,46.04,44.2,44.2,2278.6,0
+AIRI.US,D,20160805,000000,44.101,44.101,41.6,42.7,1023.2,0
+AIRI.US,D,20160808,000000,43.5,43.5,42.6,43,644.9,0
+AIRI.US,D,20160809,000000,42.84,43.625,42.5,42.6,523.6,0
+AIRI.US,D,20160810,000000,40.6,43.49,40.301,40.9,493.1,0
+AIRI.US,D,20160811,000000,40.5,40.966,39.201,39.5,2055.6,0
+AIRI.US,D,20160812,000000,39.5,40.7,38.5,40.63,804.8,0
+AIRI.US,D,20160815,000000,41,41,39,40.62,744.7,0
+AIRI.US,D,20160816,000000,40.9,40.9,40.5,40.9,352.8,0
+AIRI.US,D,20160817,000000,41.7,42.9,41.1,41.3,1606.7,0
+AIRI.US,D,20160818,000000,42.031,44,41.8,44,1334.8,0
+AIRI.US,D,20160819,000000,43.1,43.3,42.568,43.3,346.9,0
+AIRI.US,D,20160822,000000,43.8,44,43.4,44,254,0
+AIRI.US,D,20160823,000000,43.873,44,43.5,44,151.8,0
+AIRI.US,D,20160824,000000,44.9,45,44,45,203.2,0
+AIRI.US,D,20160825,000000,44.7,47.8,44.254,47,1220.5,0
+AIRI.US,D,20160826,000000,46.5,46.76,45.2,46.2,1881.8,0
+AIRI.US,D,20160829,000000,46.639,46.9,45.1,46.366,751.1,0
+AIRI.US,D,20160830,000000,47,47,46.21,46.7,538.8,0
+AIRI.US,D,20160831,000000,46.499,46.5,43.4,44.5,5240.8,0
+AIRI.US,D,20160901,000000,44.9,46,44.889,46,489.4,0
+AIRI.US,D,20160902,000000,46.4,48,46.1,48,1142.3,0
+AIRI.US,D,20160906,000000,47.5,49.8,47.5,47.6,6044.9,0
+AIRI.US,D,20160907,000000,47.722,48.1,47.5,47.5,438,0
+AIRI.US,D,20160908,000000,47.6,47.8,46.5,47.8,365.9,0
+AIRI.US,D,20160909,000000,47.499,47.499,45.5,45.5,462,0
+AIRI.US,D,20160912,000000,45.5,45.973,45.5,45.7,233.1,0
+AIRI.US,D,20160913,000000,45.7,45.95,45.7,45.7,436.2,0
+AIRI.US,D,20160914,000000,45.9,46.4,45.7,46.399,1394,0
+AIRI.US,D,20160915,000000,46.06,46.199,45.7,45.8,270.4,0
+AIRI.US,D,20160916,000000,46.1,48.9,45.7,48.9,1081.8,0
+AIRI.US,D,20160919,000000,48.4,48.4,46.501,47,865.2,0
+AIRI.US,D,20160920,000000,47.9,47.9,46.532,47.1,485.6,0
+AIRI.US,D,20160922,000000,46.723,46.86,46.5,46.5,322.3,0
+AIRI.US,D,20160923,000000,46,47.29,45.5,45.878,682.2,0
+AIRI.US,D,20160926,000000,45.5,46.13,45.5,46.032,278.2,0
+AIRI.US,D,20160927,000000,45.52,46.412,45.52,46.412,185.9,0
+AIRI.US,D,20160928,000000,45.8,45.8,45.2,45.2,112.4,0
+AIRI.US,D,20160929,000000,45.7,45.7,45.259,45.259,61.5,0
+AIRI.US,D,20160930,000000,44.801,45.235,44.801,45.235,134.3,0
+AIRI.US,D,20161003,000000,44.8,44.92,43.9,43.9,1355.9,0
+AIRI.US,D,20161004,000000,43.9,43.9,43.5,43.5,457.4,0
+AIRI.US,D,20161005,000000,44.7,44.7,42.5,42.825,676.5,0
+AIRI.US,D,20161006,000000,41.186,41.186,40,40.1,592.2,0
+AIRI.US,D,20161007,000000,40,40.5,39.1,40.5,396.8,0
+AIRI.US,D,20161010,000000,39.1,41.8,39.1,40.359,99.3,0
+AIRI.US,D,20161011,000000,40.1,41.53,40,40,716.7,0
+AIRI.US,D,20161012,000000,40.445,40.445,39.4,39.4,238.9,0
+AIRI.US,D,20161013,000000,39.799,39.799,39,39,245.5,0
+AIRI.US,D,20161014,000000,39.425,39.425,36.5,38.598,1392.4,0
+AIRI.US,D,20161017,000000,38,39.2,37.6,37.6,187.6,0
+AIRI.US,D,20161018,000000,37.056,37.32,37,37.101,341,0
+AIRI.US,D,20161019,000000,36.6,37.5,36.6,36.838,449.6,0
+AIRI.US,D,20161020,000000,36,36,33.53,34,326.9,0
+AIRI.US,D,20161021,000000,34,34,32.8,33.01,466.2,0
+AIRI.US,D,20161024,000000,33.746,34.5,33.2,34.1,718.5,0
+AIRI.US,D,20161025,000000,34.2,34.252,34.2,34.2,74.8,0
+AIRI.US,D,20161026,000000,34.2,34.5,33.2,33.2,740,0
+AIRI.US,D,20161027,000000,33.2,33.3,33.2,33.3,49.8,0
+AIRI.US,D,20161028,000000,33.499,33.499,33.4,33.4,70.9,0
+AIRI.US,D,20161031,000000,34,35.2,34,35.2,1218.1,0
+AIRI.US,D,20161101,000000,34.8,36,33.5,35.9,1030.5,0
+AIRI.US,D,20161102,000000,38.1,39.25,33.2,33.2,2376.1,0
+AIRI.US,D,20161103,000000,34,34,30.5,30.5,1337.4,0
+AIRI.US,D,20161104,000000,30.7,32.5,30.7,31,933.8,0
+AIRI.US,D,20161107,000000,30.2,31.409,28.1,28.1,1675,0
+AIRI.US,D,20161108,000000,28.1,29.5,28,28.2,1046.1,0
+AIRI.US,D,20161109,000000,27.5,29.458,27.4,27.6,1526.9,0
+AIRI.US,D,20161110,000000,27.697,27.9,27,27.295,722.2,0
+AIRI.US,D,20161111,000000,27,27.918,27,27.3,1446.2,0
+AIRI.US,D,20161114,000000,27.9,28,26.9,27.98,1409.5,0
+AIRI.US,D,20161115,000000,28,28,23.5,25,5845.3,0
+AIRI.US,D,20161116,000000,24.5,25.299,24.5,24.5,1425.5,0
+AIRI.US,D,20161117,000000,25.3,25.322,24.2,24.5,2725.7,0
+AIRI.US,D,20161118,000000,24.4,24.499,23.7,23.7,1326,0
+AIRI.US,D,20161121,000000,23.7,23.8,23.1,23.1,1971.6,0
+AIRI.US,D,20161122,000000,23.1,23.4,22.4,22.521,1566.1,0
+AIRI.US,D,20161123,000000,22.434,23.45,22.1,23.098,1505.6,0
+AIRI.US,D,20161125,000000,23.2,23.2,22.467,22.9,76.4,0
+AIRI.US,D,20161128,000000,23.6,33.8,23.6,32,10270.2,0
+AIRI.US,D,20161129,000000,33.1,37.4,31.5,37.1,11290.2,0
+AIRI.US,D,20161130,000000,37.2,37.2,33.5,35.9,6944.7,0
+AIRI.US,D,20161201,000000,34.588,35.539,31.1,31.1,3512.2,0
+AIRI.US,D,20161202,000000,31.4,31.4,25.3,28,5314.6,0
+AIRI.US,D,20161205,000000,27.1,30,27,27,2366.2,0
+AIRI.US,D,20161206,000000,26.5,28.1,26,26,2068,0
+AIRI.US,D,20161207,000000,27.2,28.7,25.585,27.1,4338.5,0
+AIRI.US,D,20161208,000000,27.6,33.7,27.6,30.1,6779.6,0
+AIRI.US,D,20161209,000000,32.7,32.7,30,30,3884,0
+AIRI.US,D,20161212,000000,29.7,30,28,28.9,2667.5,0
+AIRI.US,D,20161213,000000,28.5,28.5,26,26.1,3811.1,0
+AIRI.US,D,20161214,000000,25.5,27.5,25,27.5,2252,0
+AIRI.US,D,20161215,000000,25.536,27.2,25.536,26.5,1689,0
+AIRI.US,D,20161216,000000,26.7,28.004,26.5,27,922.4,0
+AIRI.US,D,20161219,000000,26.2,26.4,25.7,26.3,793.9,0
+AIRI.US,D,20161220,000000,25.9,26.4,25,25.59,2327,0
+AIRI.US,D,20161221,000000,25.3,27.26,24.6,26.3,2550.1,0
+AIRI.US,D,20161222,000000,26.6,28,26.5,27.8,618.7,0
+AIRI.US,D,20161223,000000,27.4,28.629,27,28.5,2012,0
+AIRI.US,D,20161227,000000,29,31,28.51,30.598,2644.4,0
+AIRI.US,D,20161228,000000,31,31,30,30,1978.5,0
+AIRI.US,D,20161229,000000,30.64,30.79,29,29.184,2042.3,0
+AIRI.US,D,20161230,000000,29.221,31.5,27.7,31.5,1674.2,0
+AIRI.US,D,20170103,000000,31.7,31.7,28.1,29.7,1731.4,0
+AIRI.US,D,20170104,000000,30,30.9,29.85,30,151,0
+AIRI.US,D,20170105,000000,30.001,30.486,30,30,439.1,0
+AIRI.US,D,20170106,000000,29.599,29.599,29,29,657.2,0
+AIRI.US,D,20170109,000000,29,29.55,27.7,27.8,846.3,0
+AIRI.US,D,20170110,000000,27.5,27.7,27.5,27.5,314.9,0
+AIRI.US,D,20170111,000000,28.4,38.799,27.717,30,37611.9,0
+AIRI.US,D,20170112,000000,29.5,33.9,25.3,30,21643,0
+AIRI.US,D,20170113,000000,29.1,30.166,28.5,30,2564.3,0
+AIRI.US,D,20170117,000000,30.4,32.475,29.5,29.5,3942.1,0
+AIRI.US,D,20170118,000000,30.004,30.004,28,29,1510.2,0
+AIRI.US,D,20170119,000000,29.9,29.9,27,28.2,845.8,0
+AIRI.US,D,20170120,000000,27.501,29.947,27.501,29,1803.3,0
+AIRI.US,D,20170123,000000,30.8,30.8,28.6,28.8,2341.2,0
+AIRI.US,D,20170124,000000,29.8,31.6,29.2,30.984,6710.1,0
+AIRI.US,D,20170125,000000,31.6,32.8,31,32.6,5402.8,0
+AIRI.US,D,20170126,000000,32.5,33.2,30.635,31.369,8124.2,0
+AIRI.US,D,20170127,000000,32.096,32.5,30.601,30.9,2253.3,0
+AIRI.US,D,20170130,000000,32.5,39.442,31.4,35.7,26966.2,0
+AIRI.US,D,20170131,000000,35.7,38,33.4,35,7831,0
+AIRI.US,D,20170201,000000,35.3,35.347,33,34.54,1224,0
+AIRI.US,D,20170202,000000,33,37.16,32.219,36.9,3808.2,0
+AIRI.US,D,20170203,000000,36,36.9,35.2,36,693.7,0
+AIRI.US,D,20170206,000000,35.1,38.1,35.1,37.1,2415.8,0
+AIRI.US,D,20170207,000000,37.6,41.8,37.41,41,6028.4,0
+AIRI.US,D,20170208,000000,42.8,42.8,39,42.5,4175.8,0
+AIRI.US,D,20170209,000000,42.782,42.782,40,42,1666.9,0
+AIRI.US,D,20170210,000000,42.4,42.8,39.8,42.8,3290.9,0
+AIRI.US,D,20170213,000000,42.8,46,42.8,46,3899.3,0
+AIRI.US,D,20170214,000000,46,46,44.577,46,1786.4,0
+AIRI.US,D,20170215,000000,45.5,46,43.23,45.3,2424.4,0
+AIRI.US,D,20170216,000000,44,45,44,44.5,1099.5,0
+AIRI.US,D,20170217,000000,44.826,44.826,42.574,44.7,2160.8,0
+AIRI.US,D,20170221,000000,43.7,43.8,40.5,40.5,3878.8,0
+AIRI.US,D,20170222,000000,40.5,40.937,38.5,39.1,4147,0
+AIRI.US,D,20170223,000000,38.5,39.4,38,38.7,1544.9,0
+AIRI.US,D,20170224,000000,38,39,37.67,37.67,1031.6,0
+AIRI.US,D,20170227,000000,37.7,42,37.5,42,2022.1,0
+AIRI.US,D,20170228,000000,40,41.5,38.6,39.5,4041,0
+AIRI.US,D,20170301,000000,39,40.6,37.5,37.5,1849.9,0
+AIRI.US,D,20170302,000000,38.8,40.5,35.5,37.2,5883.5,0
+AIRI.US,D,20170303,000000,36.7,38.5,36.2,38.5,6584.3,0
+AIRI.US,D,20170306,000000,38.5,38.5,35.6,37.2,4971.4,0
+AIRI.US,D,20170307,000000,37.8,37.8,32.918,33,6409.9,0
+AIRI.US,D,20170308,000000,31.8,34.9,31.8,32.6,2948.3,0
+AIRI.US,D,20170309,000000,34.297,36,31.3,33.4,2683.2,0
+AIRI.US,D,20170310,000000,34.642,34.642,32.698,33.4,3279.3,0
+AIRI.US,D,20170313,000000,32.549,33.426,30.2,33.4,3033.2,0
+AIRI.US,D,20170314,000000,31.9,38.076,31.9,37.8,9339.4,0
+AIRI.US,D,20170315,000000,39.6,39.6,34.683,36.7,1492,0
+AIRI.US,D,20170316,000000,35.5,36.66,35.201,35.3,264,0
+AIRI.US,D,20170317,000000,35,38.5,34.5,38.5,848.3,0
+AIRI.US,D,20170320,000000,39.4,40,37.5,40,2865.4,0
+AIRI.US,D,20170321,000000,41,42.5,37.7,39.6,1063.4,0
+AIRI.US,D,20170322,000000,38.3,38.3,36,37.5,1662.2,0
+AIRI.US,D,20170323,000000,38.9,40,37.1,37.818,3996.5,0
+AIRI.US,D,20170324,000000,37.8,41,36.9,37.8,3377.7,0
+AIRI.US,D,20170327,000000,40.3,40.3,36.2,37.6,3347.3,0
+AIRI.US,D,20170328,000000,39.5,39.5,36.4,36.6,2023,0
+AIRI.US,D,20170329,000000,37,37.3,36.6,36.6,880.8,0
+AIRI.US,D,20170330,000000,37,37,36.2,36.6,1408,0
+AIRI.US,D,20170331,000000,36.6,36.6,33.2,36.5,3089.9,0
+AIRI.US,D,20170403,000000,36.3,37,31.3,36,3234.2,0
+AIRI.US,D,20170404,000000,35.5,36.5,34,34,1848.4,0
+AIRI.US,D,20170405,000000,33.3,34,31.5,32,3155.3,0
+AIRI.US,D,20170406,000000,32.001,33.5,30.6,32.4,2398.6,0
+AIRI.US,D,20170407,000000,31.1,32.5,31.1,32,2317.5,0
+AIRI.US,D,20170410,000000,31.5,32,30.5,30.6,1835.4,0
+AIRI.US,D,20170411,000000,31.1,33,30.6,30.6,2267.1,0
+AIRI.US,D,20170412,000000,31.7,31.7,30.2,30.2,936.2,0
+AIRI.US,D,20170413,000000,30.4,31.8,30.3,30.8,1233.7,0
+AIRI.US,D,20170417,000000,33.8,33.8,30.5,31.1,1355.3,0
+AIRI.US,D,20170418,000000,31.537,33,30.2,30.2,2627.5,0
+AIRI.US,D,20170419,000000,30.2,34.1,30.2,32.8,7957,0
+AIRI.US,D,20170420,000000,32.6,36,32.6,35.7,4212.2,0
+AIRI.US,D,20170421,000000,36.1,37.3,33.1,34.8,3361.1,0
+AIRI.US,D,20170424,000000,33.7,35,32.7,35,1359.3,0
+AIRI.US,D,20170425,000000,34.5,35,32.6,32.6,2455.7,0
+AIRI.US,D,20170426,000000,31.8,33.5,30.8,33.5,1495.2,0
+AIRI.US,D,20170427,000000,33.8,33.8,31.9,33.5,1772.1,0
+AIRI.US,D,20170428,000000,33.5,34.5,31.8,34,1195.1,0
+AIRI.US,D,20170501,000000,34.5,34.6,32,32,4052,0
+AIRI.US,D,20170502,000000,31.6,33.1,31.6,32,1346.8,0
+AIRI.US,D,20170503,000000,32.3,32.3,31.2,32,2095.9,0
+AIRI.US,D,20170504,000000,31.8,31.8,30.5,31.3,318.7,0
+AIRI.US,D,20170505,000000,30.5,32.6,30.5,30.6,1327.1,0
+AIRI.US,D,20170508,000000,31.5,31.7,30.7,31.7,1741.7,0
+AIRI.US,D,20170509,000000,31.7,33.3,30.1,30.1,3901,0
+AIRI.US,D,20170510,000000,30.9,31,28,28,1389.5,0
+AIRI.US,D,20170511,000000,28,28.2,25.6,26,1232.7,0
+AIRI.US,D,20170512,000000,26.68,32.2,23.7,24.9,11736.1,0
+AIRI.US,D,20170515,000000,25,26.95,25,25.5,2215.3,0
+AIRI.US,D,20170516,000000,25.3,25.3,22.8,23.201,6113.6,0
+AIRI.US,D,20170517,000000,23.8,24.964,23,23.4,1627.8,0
+AIRI.US,D,20170518,000000,23.4,23.5,22.9,22.9,423.5,0
+AIRI.US,D,20170519,000000,24.194,24.721,22.9,24,1837.4,0
+AIRI.US,D,20170522,000000,23.8,24.8,22.9,24.8,1065,0
+AIRI.US,D,20170523,000000,24.5,28.1,24.5,28.1,3291,0
+AIRI.US,D,20170524,000000,28.3,28.3,25,25.321,4852.3,0
+AIRI.US,D,20170525,000000,25.2,25.6,24.7,25.5,2744.4,0
+AIRI.US,D,20170526,000000,26,26,22,24.5,2599.1,0
+AIRI.US,D,20170530,000000,23.501,24.5,20.41,23.2,3305.5,0
+AIRI.US,D,20170531,000000,23.6,23.6,21.1,22.2,2561.3,0
+AIRI.US,D,20170601,000000,21,27.2,20.6,22.3,11678.1,0
+AIRI.US,D,20170602,000000,22.5,23.4,20.1,21.7,7371.1,0
+AIRI.US,D,20170605,000000,21.9,23.011,20.131,22.1,10908,0
+AIRI.US,D,20170606,000000,21.9,25.8,20.35,23.4,7852.8,0
+AIRI.US,D,20170607,000000,21.4,25.5,21.4,25.3,5626.1,0
+AIRI.US,D,20170608,000000,24.7,25.3,24.5,24.9,3189.1,0
+AIRI.US,D,20170609,000000,24.9,24.9,23.846,24.9,2128.7,0
+AIRI.US,D,20170612,000000,24.27,26.77,23,25.1,4640.6,0
+AIRI.US,D,20170613,000000,25,27.8,24.472,27.5,11429.4,0
+AIRI.US,D,20170614,000000,27.5,27.5,25.735,27,4075,0
+AIRI.US,D,20170615,000000,27,27.2,26,26,2606.5,0
+AIRI.US,D,20170616,000000,26.2,26.6,25,25,7765.8,0
+AIRI.US,D,20170619,000000,25.6,25.6,23.4,23.4,4421.2,0
+AIRI.US,D,20170620,000000,23.6,24.006,21.5,21.9,6354.2,0
+AIRI.US,D,20170621,000000,21.7,23.6,20.8,20.9,7395.4,0
+AIRI.US,D,20170622,000000,20.7,21.7,20.4,20.4,3936.3,0
+AIRI.US,D,20170623,000000,20.7,21.7,18.2,18.4,14165.4,0
+AIRI.US,D,20170626,000000,18.4,19.7,17.639,19.3,4970.9,0
+AIRI.US,D,20170627,000000,19.4,19.6,17.837,18.4,4592.2,0
+AIRI.US,D,20170628,000000,18.9,20,17.927,18.7,2199.1,0
+AIRI.US,D,20170629,000000,19,20.3,15.131,19.7,15959.8,0
+AIRI.US,D,20170630,000000,19.3,19.3,16.6,17.9,4735.1,0
+AIRI.US,D,20170703,000000,18.2,18.2,17,17.1,589.1,0
+AIRI.US,D,20170705,000000,17,20,15.817,17.5,20451.7,0
+AIRI.US,D,20170706,000000,16.6,18,15.5,16.1,12949.8,0
+AIRI.US,D,20170707,000000,14.5,14.8,14,14,78929.7,0
+AIRI.US,D,20170710,000000,14.9,15.8,14,15,48998.7,0
+AIRI.US,D,20170711,000000,15.9,16.6,14.6,15.5,121066,0
+AIRI.US,D,20170712,000000,15.7,15.7,14.2,14.8,33060.5,0
+AIRI.US,D,20170713,000000,14.9,15.4,14.5,14.8,12090.5,0
+AIRI.US,D,20170714,000000,14.9,15,14.5,14.7,7203.8,0
+AIRI.US,D,20170717,000000,14.7,15.5,14.5,14.65,7404.4,0
+AIRI.US,D,20170718,000000,14.7,14.7,13.1,13.5,23542.8,0
+AIRI.US,D,20170719,000000,13.3,14.4,12.5,13.8,15532.2,0
+AIRI.US,D,20170720,000000,13.8,15.2,13.2,14.4,25401.2,0
+AIRI.US,D,20170721,000000,14.6,14.89,13.9,14.2,9171.4,0
+AIRI.US,D,20170724,000000,14.1,14.9,13.3,14.6,13847.9,0
+AIRI.US,D,20170725,000000,14.8,14.9,14.04,14.2,7911.4,0
+AIRI.US,D,20170726,000000,14.1,14.632,13.5,14.3,4450.4,0
+AIRI.US,D,20170727,000000,14.4,14.6,13.6,13.8,6538.4,0
+AIRI.US,D,20170728,000000,13.9,14.478,12.6,12.6,14106.8,0
+AIRI.US,D,20170731,000000,12.7,14.5,12.7,14.5,13750.7,0
+AIRI.US,D,20170801,000000,14.4,14.5,13.4,13.8,9182.4,0
+AIRI.US,D,20170802,000000,13.7,13.8,13.3,13.6,3512,0
+AIRI.US,D,20170803,000000,13.6,14.118,13.401,13.6,1411.2,0
+AIRI.US,D,20170804,000000,13.6,14,13.372,13.5,3796.1,0
+AIRI.US,D,20170807,000000,13.6,14.3,13,14,9769,0
+AIRI.US,D,20170808,000000,13.9,14.8,13.33,14,7586.2,0
+AIRI.US,D,20170809,000000,14.8,14.8,13.4,14.5,5515.9,0
+AIRI.US,D,20170810,000000,14.6,14.7,13.5,13.6,12854.3,0
+AIRI.US,D,20170811,000000,13.7,14.4,13.6,13.6,5515,0
+AIRI.US,D,20170814,000000,13.8,15,13.8,13.9,7369.8,0
+AIRI.US,D,20170815,000000,14.1,14.522,13.5,13.5,5581.5,0
+AIRI.US,D,20170816,000000,13.7,13.769,13.1,13.3,7734.7,0
+AIRI.US,D,20170817,000000,13.1,14.5,12.6,12.7,16305.4,0
+AIRI.US,D,20170818,000000,12.8,13.2,11.5,13.2,6378.4,0
+AIRI.US,D,20170821,000000,12.9,12.9,11.9,11.999,7665.5,0
+AIRI.US,D,20170822,000000,12.1,14.5,11.705,13.3,65018.1,0
+AIRI.US,D,20170823,000000,14,14.29,13,13.9,27839,0
+AIRI.US,D,20170824,000000,13.5,14.4,13.431,13.9,16090.8,0
+AIRI.US,D,20170825,000000,13.9,14.399,13.706,14.3,9202,0
+AIRI.US,D,20170828,000000,14.3,14.3,13.5,13.5,5071.8,0
+AIRI.US,D,20170829,000000,13.6,13.9,13,13.3,13062.1,0
+AIRI.US,D,20170830,000000,13.1,14.5,13.1,14.1,14758.5,0
+AIRI.US,D,20170831,000000,14.4,14.5,13.5,13.5,7339.5,0
+AIRI.US,D,20170901,000000,13.7,14.5,13.7,13.8,9316.7,0
+AIRI.US,D,20170905,000000,13.9,13.973,13.5,13.6,6104.8,0
+AIRI.US,D,20170906,000000,13.6,14.1,13.5,14.1,2865.8,0
+AIRI.US,D,20170907,000000,14.2,14.2,13.6,14,5588.9,0
+AIRI.US,D,20170908,000000,14.1,15.5,13.6,14.3,37852.9,0
+AIRI.US,D,20170911,000000,14,14.591,13.68,14,11928.2,0
+AIRI.US,D,20170912,000000,14.1,14.6,14,14.1,9252.7,0
+AIRI.US,D,20170913,000000,13.9,14.7,13.6,14.7,11089.1,0
+AIRI.US,D,20170914,000000,14.3,14.6,13.8,14.2,6619.4,0
+AIRI.US,D,20170915,000000,14.1,14.5,14.1,14.5,7001.9,0
+AIRI.US,D,20170918,000000,14.4,15.36,14.3,15.3,13830.4,0
+AIRI.US,D,20170919,000000,15.3,15.3,14,14.9,9439,0
+AIRI.US,D,20170920,000000,15.2,15.3,14,14.1,7745.4,0
+AIRI.US,D,20170921,000000,14.4,14.4,13.8,14.4,7258.1,0
+AIRI.US,D,20170922,000000,14.4,14.7,13.701,14.7,8989.2,0
+AIRI.US,D,20170925,000000,14.7,14.7,13.8,14,5853.8,0
+AIRI.US,D,20170926,000000,14.1,15,13.8,14.6,15203.4,0
+AIRI.US,D,20170927,000000,14.4,14.6,14.1,14.3,4386.7,0
+AIRI.US,D,20170928,000000,14.2,14.6,14.1,14.4,3253.1,0
+AIRI.US,D,20170929,000000,14.1,14.9,14.1,14.2,7186.8,0
+AIRI.US,D,20171002,000000,14.5,14.7,14.329,14.6,3837.6,0
+AIRI.US,D,20171003,000000,14.9,14.9,13.9,13.9,6486,0
+AIRI.US,D,20171004,000000,13.8,14.6,13,13.1,11320.5,0
+AIRI.US,D,20171005,000000,13.2,14.4,13.1,14.214,7902.4,0
+AIRI.US,D,20171006,000000,14,14.162,13.838,14,2485.5,0
+AIRI.US,D,20171009,000000,13.8,14.5,13.8,14,2547.1,0
+AIRI.US,D,20171010,000000,14.471,14.5,13.7,13.9,7562.3,0
+AIRI.US,D,20171011,000000,14.1,14.5,13.9,13.9,4235.3,0
+AIRI.US,D,20171012,000000,14,14.3,13.5,13.5,6001.7,0
+AIRI.US,D,20171013,000000,13.7,13.932,13.6,13.8,1498.1,0
+AIRI.US,D,20171016,000000,14.1,14.1,13.6,13.799,4878.7,0
+AIRI.US,D,20171017,000000,13.8,14.2,13.8,13.9,5913.5,0
+AIRI.US,D,20171018,000000,14.008,15.4,13.8,15.097,19001,0
+AIRI.US,D,20171019,000000,14.6,14.705,13.9,14.3,8562.5,0
+AIRI.US,D,20171020,000000,14.6,15.4,13.8,13.8,10593.6,0
+AIRI.US,D,20171023,000000,14,14.09,13.7,13.8,9082,0
+AIRI.US,D,20171024,000000,13.8,14,13.8,13.9,2199.4,0
+AIRI.US,D,20171025,000000,14,14,13.5,13.688,5059.6,0
+AIRI.US,D,20171026,000000,14.2,14.2,13.2,13.4,9774,0
+AIRI.US,D,20171027,000000,13.499,13.9,13.371,13.9,2608.3,0
+AIRI.US,D,20171030,000000,13.9,13.9,13.1,13.199,4675.8,0
+AIRI.US,D,20171031,000000,13,13.6,13,13.4,5419.6,0
+AIRI.US,D,20171101,000000,13.7,13.7,13,13.2,1698.3,0
+AIRI.US,D,20171102,000000,13.1,13.3,13.1,13.3,3486.4,0
+AIRI.US,D,20171103,000000,13.3,13.3,13.001,13.186,4480.4,0
+AIRI.US,D,20171106,000000,13.6,13.6,13.1,13.5,1940.6,0
+AIRI.US,D,20171107,000000,13.6,13.7,13.104,13.5,3517.7,0
+AIRI.US,D,20171108,000000,13.5,14,13.1,14,6553.5,0
+AIRI.US,D,20171109,000000,13.8,14,13.6,13.999,2232.6,0
+AIRI.US,D,20171110,000000,13.6,14,13.6,13.701,2093.7,0
+AIRI.US,D,20171113,000000,13.5,15.4,13.2,13.728,33178.9,0
+AIRI.US,D,20171114,000000,14,14,13.101,13.3,4230.3,0
+AIRI.US,D,20171115,000000,13.3,13.55,13,13.3,7119.8,0
+AIRI.US,D,20171116,000000,13.3,13.7,13.3,13.683,4284.8,0
+AIRI.US,D,20171117,000000,13.799,13.898,13.3,13.7,2663.4,0
+AIRI.US,D,20171120,000000,13.7,14,13.621,13.91,7032.3,0
+AIRI.US,D,20171121,000000,14,14.2,13.7,13.7,4834.3,0
+AIRI.US,D,20171122,000000,13.7,14.2,13.628,14.1,6944.7,0
+AIRI.US,D,20171124,000000,13.8,14.1,13.6,14,2572.5,0
+AIRI.US,D,20171127,000000,14.1,14.1,13.6,13.8,3587.9,0
+AIRI.US,D,20171128,000000,13.8,14.1,13.617,14,4863.3,0
+AIRI.US,D,20171129,000000,13.9,13.9,13.437,13.8,1249.8,0
+AIRI.US,D,20171130,000000,13.5,14,13.3,14,6956.3,0
+AIRI.US,D,20171201,000000,14,14,13.3,13.9,5328.4,0
+AIRI.US,D,20171204,000000,13.9,13.9,13.3,13.3,6315.1,0
+AIRI.US,D,20171205,000000,13.8,14.8,13.46,14.1,28742.4,0
+AIRI.US,D,20171206,000000,14.2,14.2,13.6,13.8,4576.4,0
+AIRI.US,D,20171207,000000,13.962,14,13.45,14,5305.3,0
+AIRI.US,D,20171208,000000,13.9,13.999,13.5,13.9,3531,0
+AIRI.US,D,20171211,000000,13.5,13.5,13.3,13.3,5260.3,0
+AIRI.US,D,20171212,000000,13.3,13.4,13.1,13.1,10585.3,0
+AIRI.US,D,20171213,000000,13.3,13.6,13.1,13.3,10438.3,0
+AIRI.US,D,20171214,000000,13.5,13.5,13,13,8517.4,0
+AIRI.US,D,20171215,000000,13,13.3,12.7,13.2,10429.1,0
+AIRI.US,D,20171218,000000,13.4,14.5,13.228,14.2,22865.5,0
+AIRI.US,D,20171219,000000,14.5,17.3,14.3,16.4,142820.3,0
+AIRI.US,D,20171220,000000,15.8,17.199,15.1,16.55,44866.8,0
+AIRI.US,D,20171221,000000,16.5,16.5,15.8,16.2,14344.8,0
+AIRI.US,D,20171222,000000,16.2,16.9,15.7,16.5,11390.1,0
+AIRI.US,D,20171226,000000,16.7,16.9,15.8,16.6,6587.4,0
+AIRI.US,D,20171227,000000,16.1,17.6,15.705,16.5,15865.6,0
+AIRI.US,D,20171228,000000,16.7,16.7,15.7,16.6,4914.6,0
+AIRI.US,D,20171229,000000,16.7,17.4,16.6,16.9,10155,0
+AIRI.US,D,20180102,000000,17.2,19.196,17,17.6,14964.1,0
+AIRI.US,D,20180103,000000,18.2,18.2,16,16.2,25041.6,0
+AIRI.US,D,20180104,000000,16.5,16.793,15.31,16.2,11703.7,0
+AIRI.US,D,20180105,000000,16.2,16.2,15.7,16,5953.3,0
+AIRI.US,D,20180108,000000,16.2,16.252,15.7,16.252,3594.7,0
+AIRI.US,D,20180109,000000,16.5,16.5,15.05,15.3,13389.5,0
+AIRI.US,D,20180110,000000,15.4,15.69,15,15.599,4911.6,0
+AIRI.US,D,20180111,000000,16.1,16.1,15.586,16,4838.6,0
+AIRI.US,D,20180112,000000,16.2,16.5,15.671,16.2,5196.1,0
+AIRI.US,D,20180116,000000,17.2,17.4,15.8,16,9860.9,0
+AIRI.US,D,20180117,000000,16.2,16.468,14.5,15.4,15434.2,0
+AIRI.US,D,20180118,000000,15.5,15.5,14.5,14.7,3918.7,0
+AIRI.US,D,20180119,000000,14.7,15,14.5,14.9,4108,0
+AIRI.US,D,20180122,000000,15.1,15.6,15.1,15.4,6549.3,0
+AIRI.US,D,20180123,000000,15.8,15.8,14.7,14.799,9572.2,0
+AIRI.US,D,20180124,000000,15,15,14,14.19,7254.2,0
+AIRI.US,D,20180125,000000,14.2,14.361,14.1,14.2,3057.6,0
+AIRI.US,D,20180126,000000,14.4,14.4,13.6,14.2,6878.9,0
+AIRI.US,D,20180129,000000,14.3,14.5,13.5,13.6,6998.4,0
+AIRI.US,D,20180130,000000,13.5,13.735,13.2,13.6,10131.2,0
+AIRI.US,D,20180131,000000,14.2,14.221,13.11,13.2,5086.9,0
+AIRI.US,D,20180201,000000,13.5,13.8,13.3,13.358,4415.3,0
+AIRI.US,D,20180202,000000,13.3,13.6,13.2,13.201,3349.3,0
+AIRI.US,D,20180205,000000,13.3,13.4,13,13.1,4485.5,0
+AIRI.US,D,20180206,000000,13,13.4,12.9,13.1,4813,0
+AIRI.US,D,20180207,000000,13.4,14.181,13.1,13.9,7265.4,0
+AIRI.US,D,20180208,000000,14,14,13.3,13.3,3178.9,0
+AIRI.US,D,20180209,000000,13.7,14.5,13.2,13.699,8095,0
+AIRI.US,D,20180212,000000,14.1,14.4,13.8,14,3646.7,0
+AIRI.US,D,20180213,000000,13.7,14,13.604,13.9,1446.4,0
+AIRI.US,D,20180214,000000,13.999,14,13.999,13.999,3188.4,0
+AIRI.US,D,20180215,000000,13.8,14.2,13.51,14,2115.8,0
+AIRI.US,D,20180216,000000,14.2,14.257,13.601,13.799,2831.8,0
+AIRI.US,D,20180220,000000,14.1,14.3,14,14.199,4160.7,0
+AIRI.US,D,20180221,000000,14.3,14.6,13.7,13.7,4986.3,0
+AIRI.US,D,20180222,000000,13.9,14.01,13.7,13.7,3922,0
+AIRI.US,D,20180223,000000,14,14,13.5,13.6,6129.2,0
+AIRI.US,D,20180226,000000,14,14.2,13.6,14.2,3009.4,0
+AIRI.US,D,20180227,000000,14.1,14.2,13.8,13.8,1534.8,0
+AIRI.US,D,20180228,000000,14.1,14.1,13.6,13.7,2274.7,0
+AIRI.US,D,20180301,000000,13.6,13.6,13.4,13.4,1419.4,0
+AIRI.US,D,20180302,000000,13.3,13.7,13.2,13.7,2357.3,0
+AIRI.US,D,20180305,000000,14.2,14.2,13.3,14.1,3735.4,0
+AIRI.US,D,20180306,000000,14.2,14.2,13.2,13.5,3749.3,0
+AIRI.US,D,20180307,000000,13.5,14.2,13.5,13.6,5588.8,0
+AIRI.US,D,20180308,000000,14.1,14.6,14,14.6,6887.4,0
+AIRI.US,D,20180309,000000,14.6,14.9,14.2,14.4,6660.9,0
+AIRI.US,D,20180312,000000,14.5,14.9,14.4,14.9,6902.8,0
+AIRI.US,D,20180313,000000,15,16.2,14.6,15.91,12222.2,0
+AIRI.US,D,20180314,000000,15.8,16.5,15.6,16.5,5284,0
+AIRI.US,D,20180315,000000,16.5,16.5,15.1,15.8,12281,0
+AIRI.US,D,20180316,000000,16,16.5,15.6,16.5,7341.4,0
+AIRI.US,D,20180319,000000,16.6,16.7,16.1,16.7,5452.6,0
+AIRI.US,D,20180320,000000,16.8,16.9,16.072,16.9,5869.8,0
+AIRI.US,D,20180321,000000,16.9,16.948,15.7,15.7,18942.5,0
+AIRI.US,D,20180322,000000,15.8,16.599,15.703,16,4889.9,0
+AIRI.US,D,20180323,000000,16.5,17.452,16,16.7,27942.3,0
+AIRI.US,D,20180326,000000,17,17.4,15.632,16.7,7548.5,0
+AIRI.US,D,20180327,000000,16.8,16.8,15.401,15.554,3257.7,0
+AIRI.US,D,20180328,000000,15.7,15.7,15.131,15.5,11368.7,0
+AIRI.US,D,20180329,000000,15.4,15.7,15.1,15.4,1700.6,0
+AIRI.US,D,20180402,000000,16,16.2,15,15.3,4490.5,0
+AIRI.US,D,20180403,000000,15.4,15.6,15.1,15.1,2481.5,0
+AIRI.US,D,20180404,000000,16,16,15.156,15.85,2539.9,0
+AIRI.US,D,20180405,000000,15.9,16.4,15.2,15.6,8259.5,0
+AIRI.US,D,20180406,000000,15,15.7,14.5,14.5,3198.4,0
+AIRI.US,D,20180409,000000,14.5,15.9,14.5,15.6,4050.7,0
+AIRI.US,D,20180410,000000,15.3,15.502,15.2,15.4,950.4,0
+AIRI.US,D,20180411,000000,15,16,15,15.1,2424,0
+AIRI.US,D,20180412,000000,15.5,16.5,15.5,16.5,9018.6,0
+AIRI.US,D,20180413,000000,16.5,16.8,15.902,16.8,6287.4,0
+AIRI.US,D,20180416,000000,16.9,17.7,16.51,17.492,20901.2,0
+AIRI.US,D,20180417,000000,17.9,17.9,15.747,17,8321.4,0
+AIRI.US,D,20180418,000000,16.7,16.8,16.1,16.1,3047.2,0
+AIRI.US,D,20180419,000000,16.5,16.5,16.004,16.3,1919.5,0
+AIRI.US,D,20180420,000000,16.3,16.3,15.3,15.4,4829.7,0
+AIRI.US,D,20180423,000000,15.9,15.9,14.774,15,2957.8,0
+AIRI.US,D,20180424,000000,16.2,16.2,14.3,14.5,5513,0
+AIRI.US,D,20180425,000000,14.7,15,14.3,15,4372.9,0
+AIRI.US,D,20180426,000000,15.1,15.291,14.6,14.6,1248.4,0
+AIRI.US,D,20180427,000000,14.9,15.2,14.5,15.2,3153.7,0
+AIRI.US,D,20180430,000000,15.5,15.7,14.704,15.7,3566.3,0
+AIRI.US,D,20180501,000000,15.8,15.8,14.8,15.6,2419.6,0
+AIRI.US,D,20180502,000000,15.5,15.5,14.895,14.915,1686.9,0
+AIRI.US,D,20180503,000000,15,15,14.7,14.76,1845.1,0
+AIRI.US,D,20180504,000000,14.9,15,14.3,15,4852.1,0
+AIRI.US,D,20180507,000000,15.1,15.5,14.507,15.4,2322.6,0
+AIRI.US,D,20180508,000000,15.4,15.5,15,15.35,2228.9,0
+AIRI.US,D,20180509,000000,15.5,15.7,15.006,15.6,2918.6,0
+AIRI.US,D,20180510,000000,15.5,15.6,15.5,15.6,1467.9,0
+AIRI.US,D,20180511,000000,15.6,15.9,15.41,15.9,960.4,0
+AIRI.US,D,20180514,000000,16,16.5,15.6,16.392,2473.6,0
+AIRI.US,D,20180515,000000,16.2,16.5,16,16.458,3620.7,0
+AIRI.US,D,20180516,000000,15.5,16.5,15.5,16.1,1628.1,0
+AIRI.US,D,20180517,000000,16.5,16.5,15.8,16.1,6309.6,0
+AIRI.US,D,20180518,000000,16.9,17,16.12,16.8,8577.1,0
+AIRI.US,D,20180521,000000,16.9,17,16.8,16.8,2978.5,0
+AIRI.US,D,20180522,000000,16.7,16.9,16.2,16.6,980.7,0
+AIRI.US,D,20180523,000000,16.3,16.7,15.588,15.6,8862.3,0
+AIRI.US,D,20180524,000000,15.7,16.152,15.5,16.098,1334.5,0
+AIRI.US,D,20180525,000000,16.4,16.4,15.6,15.9,1744.4,0
+AIRI.US,D,20180529,000000,15.9,17,15.889,16.9,7540.6,0
+AIRI.US,D,20180530,000000,16.9,17.2,16.6,16.6,2511.4,0
+AIRI.US,D,20180531,000000,17,17.1,16.784,17,998.5,0
+AIRI.US,D,20180601,000000,17.4,17.4,16,17,10574.7,0
+AIRI.US,D,20180604,000000,16.9,16.9,16.5,16.7,3057.4,0
+AIRI.US,D,20180605,000000,16.7,16.9,16.301,16.4,10797.5,0
+AIRI.US,D,20180606,000000,16.4,17.801,16.324,16.7,5190.4,0
+AIRI.US,D,20180607,000000,16.7,17.9,16.7,17.6,2293.6,0
+AIRI.US,D,20180608,000000,17.7,18,17.3,17.3,4923.7,0
+AIRI.US,D,20180611,000000,17.6,17.8,17.3,17.8,3078.1,0
+AIRI.US,D,20180612,000000,17.7,17.7,16.861,16.9,4440.6,0
+AIRI.US,D,20180613,000000,17,17.1,16.6,16.6,3279.8,0
+AIRI.US,D,20180614,000000,16.7,17.266,16.1,16.6,42794.2,0
+AIRI.US,D,20180615,000000,16.2,16.9,16.2,16.9,2467.3,0
+AIRI.US,D,20180618,000000,16.9,17.1,16.5,16.7,2708.5,0
+AIRI.US,D,20180619,000000,16.8,17,16.4,16.6,1851.8,0
+AIRI.US,D,20180620,000000,16.4,17.134,16.4,16.7,2684.4,0
+AIRI.US,D,20180621,000000,17.6,17.6,16.8,17.2,6555.8,0
+AIRI.US,D,20180622,000000,17.4,17.8,17.006,17.8,7039.5,0
+AIRI.US,D,20180625,000000,17.7,17.8,17.1,17.3,3734,0
+AIRI.US,D,20180626,000000,17.3,18.7,17.29,18.7,7569.7,0
+AIRI.US,D,20180627,000000,18.3,19.5,18.1,18.5,17439.9,0
+AIRI.US,D,20180628,000000,18.2,18.5,17.4,17.5,3494,0
+AIRI.US,D,20180629,000000,18,18,17.501,18,2424.1,0
+AIRI.US,D,20180702,000000,18,18,17,17.3,3472.8,0
+AIRI.US,D,20180703,000000,17.5,17.79,17.5,17.6,1769.6,0
+AIRI.US,D,20180705,000000,16.8,17.1,16,16,10161.2,0
+AIRI.US,D,20180706,000000,15.6,15.776,13.6,15,10302,0
+AIRI.US,D,20180709,000000,15.2,16,14.1,15.8,5915.6,0
+AIRI.US,D,20180710,000000,15.69,15.712,15.2,15.2,1742.9,0
+AIRI.US,D,20180711,000000,15.3,15.3,14.907,15,974.8,0
+AIRI.US,D,20180712,000000,15.1,15.1,14.4,14.6,7643.6,0
+AIRI.US,D,20180713,000000,15.3,15.6,14.7,15.3,4937.6,0
+AIRI.US,D,20180716,000000,15.2,15.2,14.6,14.9,3090.8,0
+AIRI.US,D,20180717,000000,14.9,15.116,14.1,14.299,5952.3,0
+AIRI.US,D,20180718,000000,14.3,14.619,14.1,14.309,1849.4,0
+AIRI.US,D,20180719,000000,14.3,15.1,14.3,14.6,4661.3,0
+AIRI.US,D,20180720,000000,15.3,16,14.8,16,5351.5,0
+AIRI.US,D,20180723,000000,16,16,15,15.4,7258.4,0
+AIRI.US,D,20180724,000000,15.1,15.5,14.9,14.9,2292,0
+AIRI.US,D,20180725,000000,14.9,15.1,14.825,14.9,965,0
+AIRI.US,D,20180726,000000,15.1,15.5,15,15.5,2248.3,0
+AIRI.US,D,20180727,000000,15.6,15.6,14.8,15.4,1171.4,0
+AIRI.US,D,20180730,000000,15.2,15.9,14.8,14.9,2048.5,0
+AIRI.US,D,20180731,000000,15.1,15.5,14.7,14.8,3945.3,0
+AIRI.US,D,20180801,000000,14.3,15.3,14.3,14.5,1001.5,0
+AIRI.US,D,20180802,000000,14.5,15,14.4,14.5,2590,0
+AIRI.US,D,20180803,000000,14.673,14.69,14.4,14.4,2355.7,0
+AIRI.US,D,20180806,000000,14.1,14.98,14.01,14.2,3840.5,0
+AIRI.US,D,20180807,000000,14.3,14.44,14.2,14.3,2166.6,0
+AIRI.US,D,20180808,000000,14.2,14.361,14.1,14.3,1306.8,0
+AIRI.US,D,20180809,000000,14.2,14.499,14,14,526.6,0
+AIRI.US,D,20180810,000000,14,14.6,14,14.6,1300.4,0
+AIRI.US,D,20180813,000000,14.6,14.6,14.21,14.407,943.7,0
+AIRI.US,D,20180814,000000,14.6,15,14.401,15,2331.3,0
+AIRI.US,D,20180815,000000,15.5,15.5,15,15,1557.1,0
+AIRI.US,D,20180816,000000,14.915,14.93,14.6,14.698,2058.1,0
+AIRI.US,D,20180817,000000,14.6,14.991,14.4,14.4,530.6,0
+AIRI.US,D,20180820,000000,15,15.4,14.9,15.4,3178.5,0
+AIRI.US,D,20180821,000000,15.4,15.4,14.7,14.7,1707.7,0
+AIRI.US,D,20180822,000000,14.9,14.9,14.5,14.7,2884.4,0
+AIRI.US,D,20180823,000000,14.744,14.744,14,14.6,3009.3,0
+AIRI.US,D,20180824,000000,14.718,14.8,14.3,14.3,1417.1,0
+AIRI.US,D,20180827,000000,14.3,14.7,14.2,14.2,2692.2,0
+AIRI.US,D,20180828,000000,14.2,14.599,14,14.1,4568.4,0
+AIRI.US,D,20180829,000000,14.1,14.299,14.097,14.1,813.9,0
+AIRI.US,D,20180830,000000,14,14.39,13.8,13.9,6421.4,0
+AIRI.US,D,20180831,000000,13.8,14.5,13.8,14.1,4254.3,0
+AIRI.US,D,20180904,000000,14,14.572,14,14,1794.1,0
+AIRI.US,D,20180905,000000,14.1,14.59,14.025,14.5,1275.4,0
+AIRI.US,D,20180906,000000,14.5,14.5,14,14.101,1797.6,0
+AIRI.US,D,20180907,000000,14.1,14.4,14.1,14.39,1337.6,0
+AIRI.US,D,20180910,000000,14,14.162,13.5,13.5,4540.3,0
+AIRI.US,D,20180911,000000,13.5,14,13.5,13.9,2821.5,0
+AIRI.US,D,20180912,000000,14.1,14.1,13.5,14,723.9,0
+AIRI.US,D,20180913,000000,13.9,14,13.8,13.8,2730.5,0
+AIRI.US,D,20180914,000000,13.9,14.2,13.8,13.8,1645.7,0
+AIRI.US,D,20180917,000000,13.9,14.038,13.3,13.3,2793.7,0
+AIRI.US,D,20180918,000000,13.3,13.7,13.237,13.7,2418.3,0
+AIRI.US,D,20180919,000000,13.4,14.7,13.4,14.7,3087.3,0
+AIRI.US,D,20180920,000000,14.5,14.5,13.679,14.5,2211.9,0
+AIRI.US,D,20180921,000000,14.4,14.5,14,14.5,5286.6,0
+AIRI.US,D,20180924,000000,14.5,14.6,14.1,14.6,3108.6,0
+AIRI.US,D,20180925,000000,14.5,14.6,14.2,14.6,1339,0
+AIRI.US,D,20180926,000000,14.6,14.6,13.82,14.099,1069.1,0
+AIRI.US,D,20180927,000000,14,14.2,13.9,13.9,352.7,0
+AIRI.US,D,20180928,000000,14.2,14.2,13.9,13.9,3303.2,0
+AIRI.US,D,20181001,000000,14.5,14.5,13.9,14,2890,0
+AIRI.US,D,20181002,000000,14,14.4,13.9,14,807.2,0
+AIRI.US,D,20181003,000000,14.1,14.2,14,14.2,1161.9,0
+AIRI.US,D,20181004,000000,14.3,14.5,13.9,14.3,915.8,0
+AIRI.US,D,20181005,000000,14.2,14.2,13.9,14,1431,0
+AIRI.US,D,20181008,000000,14.2,14.3,13.9,14.3,1045.7,0
+AIRI.US,D,20181009,000000,14,14,13.9,13.9,1413.6,0
+AIRI.US,D,20181010,000000,13.9,14.5,13.6,13.8,1700.9,0
+AIRI.US,D,20181011,000000,13.8,13.88,13.3,13.4,4609,0
+AIRI.US,D,20181012,000000,13.6,13.761,13.2,13.7,4018.1,0
+AIRI.US,D,20181015,000000,13.8,13.8,13.4,13.4,1846.1,0
+AIRI.US,D,20181016,000000,13.7,13.7,13.2,13.5,1191.1,0
+AIRI.US,D,20181017,000000,13.5,13.8,13.14,13.534,2694,0
+AIRI.US,D,20181018,000000,13.6,13.6,13.1,13.6,1277,0
+AIRI.US,D,20181019,000000,13.6,13.6,13.4,13.401,1110.1,0
+AIRI.US,D,20181022,000000,13.3,13.433,13.228,13.3,944.8,0
+AIRI.US,D,20181023,000000,13.3,13.3,13,13.2,3020.7,0
+AIRI.US,D,20181024,000000,13.24,13.3,13,13.099,1765.9,0
+AIRI.US,D,20181025,000000,13,13.4,12.8,12.8,2285.6,0
+AIRI.US,D,20181026,000000,12.8,12.8,12.6,12.601,1940.5,0
+AIRI.US,D,20181029,000000,12.6,12.682,12.5,12.6,1184,0
+AIRI.US,D,20181030,000000,12.5,12.5,12,12,2585.2,0
+AIRI.US,D,20181031,000000,12,12,11.9,12,725.5,0
+AIRI.US,D,20181101,000000,12,12,10.5,11.3,5779.1,0
+AIRI.US,D,20181102,000000,11.4,12.788,11.4,11.5,2363.8,0
+AIRI.US,D,20181105,000000,11.7,12.499,11.601,12,2242.2,0
+AIRI.US,D,20181106,000000,12.2,12.5,12.2,12.5,306.4,0
+AIRI.US,D,20181107,000000,13.4,13.4,12.712,13,1568.4,0
+AIRI.US,D,20181108,000000,13,13.42,12.834,13.42,1389.5,0
+AIRI.US,D,20181109,000000,13.2,13.334,12.5,12.5,1628.5,0
+AIRI.US,D,20181112,000000,12.938,13.435,12.735,13.3,576.6,0
+AIRI.US,D,20181113,000000,13,13.635,12.563,12.6,1234.7,0
+AIRI.US,D,20181114,000000,12.161,13,12.161,12.8,358,0
+AIRI.US,D,20181115,000000,12.5,12.805,12.4,12.4,800.1,0
+AIRI.US,D,20181116,000000,12.4,12.8,11.5,11.5,2682.8,0
+AIRI.US,D,20181119,000000,11.5,12.4,11.133,11.888,961,0
+AIRI.US,D,20181120,000000,12.3,12.3,10.6,10.601,2585.5,0
+AIRI.US,D,20181121,000000,10.6,11.033,8.36,9.402,10613.6,0
+AIRI.US,D,20181123,000000,9.6,9.929,9.6,9.929,3128.1,0
+AIRI.US,D,20181126,000000,10,10.38,9.517,9.57,1647.4,0
+AIRI.US,D,20181127,000000,9.5,14.2,9.1,13,73720,0
+AIRI.US,D,20181128,000000,12.8,13.19,11.1,11.3,26592.9,0
+AIRI.US,D,20181129,000000,12.6,12.6,10.601,11.2,10389.1,0
+AIRI.US,D,20181130,000000,10.9,11.2,10.1,10.2,5689.3,0
+AIRI.US,D,20181203,000000,10.2,11,10.1,10.2,1746.5,0
+AIRI.US,D,20181204,000000,10.521,10.8,10.4,10.4,1133,0
+AIRI.US,D,20181206,000000,10.7,10.7,10.2,10.2,1849.7,0
+AIRI.US,D,20181207,000000,10.3,10.3,9.208,9.208,14337.7,0
+AIRI.US,D,20181210,000000,9.4,11.899,9.3,11.5,4052.8,0
+AIRI.US,D,20181211,000000,11.5,11.5,10.1,10.2,3695.1,0
+AIRI.US,D,20181212,000000,9.62,9.91,9.5,9.7,3346.5,0
+AIRI.US,D,20181213,000000,9.3,9.77,9,9.146,4744.6,0
+AIRI.US,D,20181214,000000,9.0138,9.768,9.002,9.3,1910.8,0
+AIRI.US,D,20181217,000000,9.765,10,8.8,8.8,5514.5,0
+AIRI.US,D,20181218,000000,8.84,9.635,8.6,8.6,4227.9,0
+AIRI.US,D,20181219,000000,8.6,9.28,8.5,8.5,1905.2,0
+AIRI.US,D,20181220,000000,8.5,9.58,8.5,8.601,6147,0
+AIRI.US,D,20181221,000000,9.9,9.9,7.801,7.801,13514,0
+AIRI.US,D,20181224,000000,7.8,8.2404,7.8,7.9191,2576.8,0
+AIRI.US,D,20181226,000000,7.9,7.9,7.5,7.601,9707.9,0
+AIRI.US,D,20181227,000000,7.601,7.9,7.001,7.001,4350.1,0
+AIRI.US,D,20181228,000000,7.001,7.499,7.001,7.3,10454.8,0
+AIRI.US,D,20181231,000000,7.13,7.9,7.05,7.15,25011.4,0
+AIRI.US,D,20190102,000000,7.4,7.9,7.258,7.9,5878.1,0
+AIRI.US,D,20190103,000000,7.9,7.9,7.702,7.9,2003.6,0
+AIRI.US,D,20190104,000000,7.9,8,7.55,7.89,2606.1,0
+AIRI.US,D,20190107,000000,7.7,8.795,7.7,8.68,13336.3,0
+AIRI.US,D,20190108,000000,8.6,9.482,8.2,9.482,4577.6,0
+AIRI.US,D,20190109,000000,9.3,9.4025,8.6,9.4,860.4,0
+AIRI.US,D,20190110,000000,9.217,9.5,8.82,8.822,440.2,0
+AIRI.US,D,20190111,000000,9.65,9.65,9,9.145,992.6,0
+AIRI.US,D,20190114,000000,9.602,9.602,9.3,9.3,4596.5,0
+AIRI.US,D,20190115,000000,10,10,9.599,9.8,1811.3,0
+AIRI.US,D,20190116,000000,9.85,10,9.85,9.9,1612,0
+AIRI.US,D,20190117,000000,9.9,9.9,9.6,9.603,694.3,0
+AIRI.US,D,20190118,000000,10,10,9.811,9.98,1825.4,0
+AIRI.US,D,20190122,000000,9.9,9.98,9.68,9.68,1371.7,0
+AIRI.US,D,20190123,000000,9.5,9.889,9.5,9.695,1723.7,0
+AIRI.US,D,20190124,000000,9.59,9.7,9.5,9.7,3229.3,0
+AIRI.US,D,20190125,000000,9.7,9.7,9.401,9.7,374.2,0
+AIRI.US,D,20190128,000000,9.3,9.7,9.3,9.7,605.9,0
+AIRI.US,D,20190129,000000,9.4,10,9.4,9.69,1311.2,0
+AIRI.US,D,20190130,000000,9.6,10,9.5,9.9,320.2,0
+AIRI.US,D,20190131,000000,9.95,9.95,9.5087,9.902,1049.6,0
+AIRI.US,D,20190201,000000,10,11.337,9.73,10.501,3263.1,0
+AIRI.US,D,20190204,000000,10.7,11.5,10.7,11.1,1319.4,0
+AIRI.US,D,20190205,000000,11.2,11.5,10.8,10.8,2252.7,0
+AIRI.US,D,20190206,000000,11.5,11.5,10.8,11,2687.5,0
+AIRI.US,D,20190207,000000,10.9,11.1,10.8,11.1,3181.5,0
+AIRI.US,D,20190208,000000,11.2,11.5,11.036,11.2,3299.9,0
+AIRI.US,D,20190211,000000,11.4,12.4,11.4,12.1,6682.6,0
+AIRI.US,D,20190212,000000,12.5,13.425,12.347,13.2,9669.5,0
+AIRI.US,D,20190213,000000,13.2,13.3,12.504,12.8,4251.6,0
+AIRI.US,D,20190214,000000,12.6,12.8,12,12,2895.7,0
+AIRI.US,D,20190215,000000,12.6,13,12,12,4912.3,0
+AIRI.US,D,20190219,000000,11.9,12.899,11.9,12.3,3310.8,0
+AIRI.US,D,20190220,000000,12.3,12.927,12.3,12.3,2116.1,0
+AIRI.US,D,20190221,000000,12.4,13,12.3,12.842,1474.3,0
+AIRI.US,D,20190222,000000,13,13,12.7,13,2165.8,0
+AIRI.US,D,20190225,000000,13.5,13.7,12.7,13,7654.8,0
+AIRI.US,D,20190226,000000,13,13,12.3,12.5,2352.5,0
+AIRI.US,D,20190227,000000,12.2,13.147,12.2,12.7,1120.9,0
+AIRI.US,D,20190228,000000,12.8,13,12.301,13,1367.8,0
+AIRI.US,D,20190301,000000,12.9,13,12.5,12.8,1945.4,0
+AIRI.US,D,20190304,000000,12.9,13.5,12.9,13.5,2036.6,0
+AIRI.US,D,20190305,000000,13.3,13.4,12.9,12.9,2084.3,0
+AIRI.US,D,20190306,000000,12.9,13.07,12.8,12.8,1425.1,0
+AIRI.US,D,20190307,000000,13,13.4,12.7,13.3,1711.3,0
+AIRI.US,D,20190308,000000,13.3,13.3,12.8,12.8,588.1,0
+AIRI.US,D,20190311,000000,12.9,13.1,12.7,13.1,1540.9,0
+AIRI.US,D,20190312,000000,12.9,13.199,12.7,12.7,1788.8,0
+AIRI.US,D,20190313,000000,12.9,14.3,12.9,13.3,10134.4,0
+AIRI.US,D,20190314,000000,13.3,13.7,12.7,13.598,2336,0
+AIRI.US,D,20190315,000000,13.5,14,13.367,14,3126.8,0
+AIRI.US,D,20190318,000000,13.9,14.3,13.8,13.8,3957.9,0
+AIRI.US,D,20190319,000000,14.4,14.4,13.8,13.8,1347.8,0
+AIRI.US,D,20190320,000000,13.9,14.1,13.8,14,1159.3,0
+AIRI.US,D,20190321,000000,13.9,14,13.8,13.8,323.3,0
+AIRI.US,D,20190322,000000,13.8,14,13,14,4696.7,0
+AIRI.US,D,20190325,000000,14,14,13.101,13.8,3268.1,0
+AIRI.US,D,20190326,000000,12.7,13.302,12.6,13,4996.9,0
+AIRI.US,D,20190327,000000,12.7,13,12.3,12.6,3404.4,0
+AIRI.US,D,20190328,000000,12.8,12.8,11.8,12.3,4435.2,0
+AIRI.US,D,20190329,000000,12.3,12.59,11.837,11.9,4069.7,0
+AIRI.US,D,20190401,000000,12.1,12.2,11.7,12.2,2667.9,0
+AIRI.US,D,20190402,000000,11.5,11.899,11.2,11.2,7656.8,0
+AIRI.US,D,20190403,000000,11,11.6,10.8,10.8,5020.4,0
+AIRI.US,D,20190404,000000,10.8,11.285,10.8,11.2,3865.8,0
+AIRI.US,D,20190405,000000,11.2,11.5,11.2,11.4,1389.1,0
+AIRI.US,D,20190408,000000,11.3,11.5,10.8,10.8,3837.7,0
+AIRI.US,D,20190409,000000,10.9,11.4,10.5,11.4,4792.6,0
+AIRI.US,D,20190410,000000,11.4,11.732,11,11.3,3830,0
+AIRI.US,D,20190411,000000,11.4,11.7,10.91,11.2,1101.3,0
+AIRI.US,D,20190412,000000,11.2,11.2,10.5,10.6,3046.5,0
+AIRI.US,D,20190415,000000,10.6,11.4,10.5,10.6,2598.5,0
+AIRI.US,D,20190416,000000,10.7,11,10.1,10.7,8753,0
+AIRI.US,D,20190417,000000,10.7,11,10.5,10.5,852.3,0
+AIRI.US,D,20190418,000000,10.821,10.821,10.5,10.799,2807.2,0
+AIRI.US,D,20190422,000000,10.7,10.7,10.5,10.5,2396.6,0
+AIRI.US,D,20190423,000000,10.6,10.8,10.4,10.8,1307.3,0
+AIRI.US,D,20190424,000000,10.7,10.8,10.3,10.3,1455.2,0
+AIRI.US,D,20190425,000000,10.4,10.8,10.3,10.8,600.2,0
+AIRI.US,D,20190426,000000,10.6,10.6,10,10,1988.6,0
+AIRI.US,D,20190429,000000,10.5,12.2,10.5,11.9,12131.2,0
+AIRI.US,D,20190430,000000,12.1,12.1,11.5,12,2059.2,0
+AIRI.US,D,20190501,000000,11.9,11.9,11.401,11.6,1026.4,0
+AIRI.US,D,20190502,000000,11.5,11.7,11.2,11.2,3053.8,0
+AIRI.US,D,20190503,000000,11.5,11.5,10.7,11.5,2641,0
+AIRI.US,D,20190506,000000,11.5,13.5,11.5,13.1,17116.4,0
+AIRI.US,D,20190507,000000,12.7,13,12.401,12.5,2521.7,0
+AIRI.US,D,20190508,000000,12.6,12.8,12.501,12.7,4862.4,0
+AIRI.US,D,20190509,000000,12.8,12.8,12,12.1,2019.5,0
+AIRI.US,D,20190510,000000,12,12.4,11.6,11.8,1223.5,0
+AIRI.US,D,20190513,000000,12.5,12.5,11.5,12.1,1564,0
+AIRI.US,D,20190514,000000,12,12.1,11.5,11.558,750.4,0
+AIRI.US,D,20190515,000000,11.23,11.7,11,11.2,1539.3,0
+AIRI.US,D,20190516,000000,11.5,11.5,10.762,11.5,1421.5,0
+AIRI.US,D,20190517,000000,11.3,11.312,10.9,11,1350.5,0
+AIRI.US,D,20190520,000000,11.3,11.4,10.802,11.4,2016.6,0
+AIRI.US,D,20190521,000000,11.4,11.419,11.078,11.095,659,0
+AIRI.US,D,20190522,000000,11.1,11.2,10.689,10.689,1473.4,0
+AIRI.US,D,20190523,000000,10.5,10.7,10.2,10.7,787.2,0
+AIRI.US,D,20190524,000000,10.7,11,10.5,10.9,4719.6,0
+AIRI.US,D,20190528,000000,11,11.5,10.948,11.5,976.2,0
+AIRI.US,D,20190529,000000,11.6,11.6,10.31,11,1006.8,0
+AIRI.US,D,20190530,000000,10.9,11,10.5,10.9,848.2,0
+AIRI.US,D,20190531,000000,10.7,10.857,10.4,10.4,1373.4,0
+AIRI.US,D,20190603,000000,10.1,11.1,10.1,11.1,1821.6,0
+AIRI.US,D,20190604,000000,11.2,11.2,10.521,11.2,857.5,0
+AIRI.US,D,20190605,000000,11,11,10.4,10.4,1089.4,0
+AIRI.US,D,20190606,000000,10.6,11.1,10.4,11.1,397.5,0
+AIRI.US,D,20190607,000000,10.9,10.9,10.452,10.6,339,0
+AIRI.US,D,20190610,000000,10.5,10.6,10,10.1,3135.7,0
+AIRI.US,D,20190611,000000,10.4,10.4,10,10.103,972,0
+AIRI.US,D,20190612,000000,10.5,10.5,10.1,10.3,1181.1,0
+AIRI.US,D,20190613,000000,10.4,10.5,10.252,10.3,1075.3,0
+AIRI.US,D,20190614,000000,10.4,10.7,10.101,10.5,2899.5,0
+AIRI.US,D,20190617,000000,10.8,10.8,10,10,932.8,0
+AIRI.US,D,20190618,000000,10.039,10.5,10,10.1,1759,0
+AIRI.US,D,20190619,000000,10.399,10.8,10.1,10.1,879.5,0
+AIRI.US,D,20190620,000000,10,10.648,10,10,2491.7,0
+AIRI.US,D,20190621,000000,10.3,10.7,10,10,1279.1,0
+AIRI.US,D,20190624,000000,10.1,10.5,10,10,788.5,0
+AIRI.US,D,20190625,000000,10.1,10.25,10,10,951.9,0
+AIRI.US,D,20190626,000000,10,10.2,10,10.1,2165.3,0
+AIRI.US,D,20190627,000000,10.1,10.2,9.8,10.2,876,0
+AIRI.US,D,20190628,000000,10.5,11,10.133,10.9,5039.8,0
+AIRI.US,D,20190701,000000,10.875,10.9,10.1,10.1,1185.6,0
+AIRI.US,D,20190702,000000,10.3,10.4,10.298,10.3,236.5,0
+AIRI.US,D,20190703,000000,10.2,10.5,10.2,10.4,1045.7,0
+AIRI.US,D,20190705,000000,10.6,10.899,10.2,10.5,377.7,0
+AIRI.US,D,20190708,000000,10.4,10.4,10.2,10.2,1064.9,0
+AIRI.US,D,20190709,000000,10.3,10.4,10.2,10.4,573.5,0
+AIRI.US,D,20190710,000000,10.4,10.8,10.258,10.7,1426.2,0
+AIRI.US,D,20190711,000000,10.8,10.8,10.2,10.2,2225.3,0
+AIRI.US,D,20190712,000000,10.235,10.9,10.2,10.5,4082.1,0
+AIRI.US,D,20190715,000000,10.5,10.9,10.5,10.6,728.6,0
+AIRI.US,D,20190716,000000,10.7,10.7,10.619,10.619,119.4,0
+AIRI.US,D,20190717,000000,10.698,10.698,10.3,10.3,1270.4,0
+AIRI.US,D,20190718,000000,10.5,10.698,10.3,10.5,1089.1,0
+AIRI.US,D,20190719,000000,10.499,10.5,10.3,10.5,921.8,0
+AIRI.US,D,20190722,000000,10.4,10.643,10.1,10.1,402.1,0
+AIRI.US,D,20190723,000000,10.2,10.8,10.2,10.486,2964.7,0
+AIRI.US,D,20190724,000000,10.7,10.899,10.2,10.7,4692.4,0
+AIRI.US,D,20190725,000000,10.6,10.647,10.427,10.6,372.2,0
+AIRI.US,D,20190726,000000,10.4,10.9,10.4,10.8,906.3,0
+AIRI.US,D,20190729,000000,10.7,10.7,10.4,10.4,905.6,0
+AIRI.US,D,20190730,000000,10.5,10.9,10.5,10.8,885.6,0
+AIRI.US,D,20190731,000000,10.7,11,10.5,10.5,1387,0
+AIRI.US,D,20190801,000000,10.6,11.5,10.6,11,1016.1,0
+AIRI.US,D,20190802,000000,10.9,11.199,10.7,11,1149.9,0
+AIRI.US,D,20190805,000000,10.9,11.399,10.735,11.1,790.8,0
+AIRI.US,D,20190806,000000,11.2,11.5,10.945,11.5,430,0
+AIRI.US,D,20190807,000000,11.214,11.5,10.9,11.5,597.8,0
+AIRI.US,D,20190808,000000,11.375,11.7,11.2,11.2,1288.6,0
+AIRI.US,D,20190809,000000,11,11,9.8,10.1,9634,0
+AIRI.US,D,20190812,000000,10.1,10.2,10,10.2,4123.5,0
+AIRI.US,D,20190813,000000,10.1,10.3,9.7,10.3,8776,0
+AIRI.US,D,20190814,000000,10.3,10.522,10.1,10.401,5476.7,0
+AIRI.US,D,20190815,000000,10.4,10.8,10.1,10.6,2485.7,0
+AIRI.US,D,20190816,000000,10.4,11,10.2,10.3,4967.1,0
+AIRI.US,D,20190819,000000,10.9,11.6,10.9,11.265,5089.4,0
+AIRI.US,D,20190820,000000,11.2,11.2,11,11,407.3,0
+AIRI.US,D,20190821,000000,11.2,11.4,11.134,11.4,1813.7,0
+AIRI.US,D,20190822,000000,11,12,10.9,11.6,1973.6,0
+AIRI.US,D,20190823,000000,11.5,12.5,11.5,12.15,4436.9,0
+AIRI.US,D,20190826,000000,12.3,12.5,12.2,12.3,2160,0
+AIRI.US,D,20190827,000000,12.5,12.5,11.4,11.9,1508.5,0
+AIRI.US,D,20190828,000000,12,12.132,11.48,11.9,1109.8,0
+AIRI.US,D,20190829,000000,12,12.899,12,12.2,11723.2,0
+AIRI.US,D,20190830,000000,12.799,12.8,12.5,12.5,279,0
+AIRI.US,D,20190903,000000,12.6,12.7,12,12.6,2904,0
+AIRI.US,D,20190904,000000,12.3,12.5,12,12,2113.6,0
+AIRI.US,D,20190905,000000,12,12.8,12,12.8,1807.5,0
+AIRI.US,D,20190906,000000,12.7,13.9,12.4,13.9,4078.8,0
+AIRI.US,D,20190909,000000,13.9,13.994,13.1,13.1,2251.2,0
+AIRI.US,D,20190910,000000,13.3,14.23,13,13.303,3738,0
+AIRI.US,D,20190911,000000,13.5,13.7,13.1,13.7,1969.7,0
+AIRI.US,D,20190912,000000,13.6,14.231,13.6,14.2,3258,0
+AIRI.US,D,20190913,000000,14.6,14.704,13.085,14.7,7180.7,0
+AIRI.US,D,20190916,000000,14.7,14.7,13.9,14.6,4842.5,0
+AIRI.US,D,20190917,000000,14.6,14.9,13.8,13.8,4684,0
+AIRI.US,D,20190918,000000,13.9,14,13.8,14,3078.2,0
+AIRI.US,D,20190919,000000,14,14.6,13.4,14.6,2502.3,0
+AIRI.US,D,20190920,000000,14.6,14.657,12.9,14.4,5450.4,0
+AIRI.US,D,20190923,000000,14.3,14.3,13.775,14,1846.7,0
+AIRI.US,D,20190924,000000,13.8,14.6,13.7,13.8,1113.1,0
+AIRI.US,D,20190925,000000,13.8,13.8,13.5,13.5,564.1,0
+AIRI.US,D,20190926,000000,13.6,13.8,12.9,13.8,764.2,0
+AIRI.US,D,20190927,000000,13.3,13.853,13,13,1758.2,0
+AIRI.US,D,20190930,000000,12.9,13.549,12.801,13.069,684.3,0
+AIRI.US,D,20191001,000000,13.1,14,12.463,13.4,2191.4,0
+AIRI.US,D,20191002,000000,13.5,13.8,12.864,12.9,502.7,0
+AIRI.US,D,20191003,000000,13,13.6,12.4,13,1953.5,0
+AIRI.US,D,20191004,000000,13,13,12.771,12.8,937.9,0
+AIRI.US,D,20191007,000000,12.7,12.7,12,12,2024.1,0
+AIRI.US,D,20191008,000000,12,12.35,12,12.35,504.6,0
+AIRI.US,D,20191009,000000,12.4,12.4,12.3,12.3,262.1,0
+AIRI.US,D,20191010,000000,12.4,12.5,12.2,12.2,251.3,0
+AIRI.US,D,20191011,000000,12.2,12.3,11.5,11.9,2388.6,0
+AIRI.US,D,20191014,000000,12,12,11.838,11.9,220.9,0
+AIRI.US,D,20191015,000000,11.94,12.499,11.9,12.2,1663.3,0
+AIRI.US,D,20191016,000000,12.176,12.237,12.03,12.03,125.5,0
+AIRI.US,D,20191017,000000,11.9,11.901,11,11,3604.3,0
+AIRI.US,D,20191018,000000,11.1,12.081,11.1,11.9,5070.3,0
+AIRI.US,D,20191021,000000,11.6,12,11.3,11.3,1212.8,0
+AIRI.US,D,20191022,000000,11.4,11.9,11.2,11.6,1728.3,0
+AIRI.US,D,20191023,000000,11.1,11.759,11.1,11.7,353.1,0
+AIRI.US,D,20191024,000000,11.558,11.7,11.3,11.3,1009.6,0
+AIRI.US,D,20191025,000000,12,12,11,11.9,3776.8,0
+AIRI.US,D,20191028,000000,11.9,12.248,11.8,11.8,943.4,0
+AIRI.US,D,20191029,000000,11.7,12.3,11.7,11.8,409.9,0
+AIRI.US,D,20191030,000000,12.015,12.015,11.7,11.923,1178.2,0
+AIRI.US,D,20191031,000000,11.6,12.4,11.5,11.883,1820,0
+AIRI.US,D,20191101,000000,11.9,11.941,11.9,11.941,170,0
+AIRI.US,D,20191104,000000,12,12,11.521,11.748,1029.6,0
+AIRI.US,D,20191105,000000,11.325,11.8,11.2,11.2,1208.7,0
+AIRI.US,D,20191106,000000,11.38,11.38,11.3,11.3,263.5,0
+AIRI.US,D,20191107,000000,12.2,12.6,11.5,11.5,6878.4,0
+AIRI.US,D,20191108,000000,11.8,11.9,11.35,11.8,479.4,0
+AIRI.US,D,20191111,000000,12.7,12.7,12.2,12.4,2151.4,0
+AIRI.US,D,20191112,000000,12,12.436,12,12.195,1685.4,0
+AIRI.US,D,20191113,000000,11.992,12.555,11.992,12.309,1484.5,0
+AIRI.US,D,20191114,000000,12,12.69,12,12.397,1159.3,0
+AIRI.US,D,20191115,000000,12.7,12.7,12.1,12.1,1669.9,0
+AIRI.US,D,20191118,000000,13.1,13.4,12.7,13.207,9818.1,0
+AIRI.US,D,20191119,000000,15.4,15.5,12.2,13.6,9063.2,0
+AIRI.US,D,20191120,000000,13.9,14.3,13.3,13.3,5461.5,0
+AIRI.US,D,20191121,000000,13.6,13.901,13.166,13.166,839.6,0
+AIRI.US,D,20191122,000000,13,13.5,12,12.161,2952.8,0
+AIRI.US,D,20191125,000000,12.3,12.6,12.2,12.4,1581.6,0
+AIRI.US,D,20191126,000000,12.275,12.7,12.2,12.2,1843.4,0
+AIRI.US,D,20191127,000000,12.1,12.398,12.1,12.1,1950.2,0
+AIRI.US,D,20191129,000000,12.1,12.9,12.1,12.62,601.5,0
+AIRI.US,D,20191202,000000,13,13.444,12.2,13.4,5214.2,0
+AIRI.US,D,20191203,000000,13,13.5,12.676,13,2720.7,0
+AIRI.US,D,20191204,000000,13.001,13.1,12.6,12.7,3516.3,0
+AIRI.US,D,20191205,000000,13.9,15.959,13.439,14.7,31763.3,0
+AIRI.US,D,20191206,000000,15.1,16.1,14.9,15.1,12971.6,0
+AIRI.US,D,20191209,000000,16.4,17,15.5,16.5,15041.1,0
+AIRI.US,D,20191210,000000,17,17,16.087,16.301,7115.6,0
+AIRI.US,D,20191211,000000,16.8,18.4,16.4,18.1,21242.8,0
+AIRI.US,D,20191212,000000,18.1,18.8,17.2,18.2,11811.8,0
+AIRI.US,D,20191213,000000,18.2,18.2,17.4,18.1,8039.6,0
+AIRI.US,D,20191216,000000,17.6,18.1,16.5,16.816,9421.8,0
+AIRI.US,D,20191217,000000,16.5,17.399,16,16.253,9120.5,0
+AIRI.US,D,20191218,000000,15.9,16.8,15.9,16.8,3490,0
+AIRI.US,D,20191219,000000,16.752,16.8,16.51,16.7,1526,0
+AIRI.US,D,20191220,000000,16.5,18.8,16.5,17.3,16896.2,0
+AIRI.US,D,20191223,000000,17.3,17.852,16.509,17.1,6807.2,0
+AIRI.US,D,20191224,000000,17.107,17.5,17,17,3116.1,0
+AIRI.US,D,20191226,000000,17.5,17.5,16.7,17.301,2387.8,0
+AIRI.US,D,20191227,000000,17.3,18.886,17.3,18.4,14997.9,0
+AIRI.US,D,20191230,000000,19.2,23.3,19.2,23.3,52253.8,0
+AIRI.US,D,20191231,000000,24.4,26.2,22.8,23,43270.3,0
+AIRI.US,D,20200102,000000,24.5,26.4,23.2,23.5,40172.6,0
+AIRI.US,D,20200103,000000,23.5,25.4,23.2,23.6,34038.5,0
+AIRI.US,D,20200106,000000,25.3,25.7,23.5,23.8,39912.8,0
+AIRI.US,D,20200107,000000,24.8,33.6,23.5,27.5,238026.5,0
+AIRI.US,D,20200108,000000,29.5,30,25.1,26.6,116004.4,0
+AIRI.US,D,20200109,000000,26.6,28,25.6,27.5,42708.3,0
+AIRI.US,D,20200110,000000,28,28.599,27,28,31487.3,0
+AIRI.US,D,20200113,000000,29,29,27.5,28.4,38211,0
+AIRI.US,D,20200114,000000,29.5,30.1,25,26.9,83102.4,0
+AIRI.US,D,20200115,000000,26.9,27.1,26.2,27.1,19682.8,0
+AIRI.US,D,20200116,000000,26.4,26.4,22.8,25.2,90927,0
+AIRI.US,D,20200117,000000,25,25,21.3,21.5,54700.9,0
+AIRI.US,D,20200121,000000,21,21,18,18.4,94376,0
+AIRI.US,D,20200122,000000,17.4,18.6,17.3,17.9,17163.6,0
+AIRI.US,D,20200123,000000,17.3,18,17,17.1,13554.6,0
+AIRI.US,D,20200124,000000,17.4,19.8,17.264,18.5,33367.5,0
+AIRI.US,D,20200127,000000,17.5,18.3,16,16.9,31360,0
+AIRI.US,D,20200128,000000,16.7,16.7,16,16.2,18816.9,0
+AIRI.US,D,20200129,000000,16,16.43,15.5,16,20842.1,0
+AIRI.US,D,20200130,000000,16,16.5,15.6,15.8,15217.3,0
+AIRI.US,D,20200131,000000,16,16.2,15.8,15.9,13992.8,0
+AIRI.US,D,20200203,000000,15.9,16.27,15.6,15.7,14510.5,0
+AIRI.US,D,20200204,000000,15.5,16,15.5,15.7,11734.2,0
+AIRI.US,D,20200205,000000,15.4,16,15.2,15.2,19035,0
+AIRI.US,D,20200206,000000,15.6,16,15.1,15.2,12148.3,0
+AIRI.US,D,20200207,000000,15.1,16.101,15,15.7,20145.2,0
+AIRI.US,D,20200210,000000,15.7,15.8,15,15.3,13497.1,0
+AIRI.US,D,20200211,000000,15.3,16.061,15.263,15.6,10413.7,0
+AIRI.US,D,20200212,000000,15.9,16,15.6,15.8,12886.8,0
+AIRI.US,D,20200213,000000,15.8,15.8,15.1,15.4,5024.7,0
+AIRI.US,D,20200214,000000,15.5,15.9,15.414,15.8,5956,0
+AIRI.US,D,20200218,000000,16.1,16.4,15.4,16,18596.4,0
+AIRI.US,D,20200219,000000,16,16.1,15.75,15.8,8526.5,0
+AIRI.US,D,20200220,000000,16,16.088,14.3,14.9,24104.2,0
+AIRI.US,D,20200221,000000,14.9,14.9,14.2,14.2,8423.9,0
+AIRI.US,D,20200224,000000,14.5,14.585,13.7,14.2,6137.6,0
+AIRI.US,D,20200225,000000,14.2,14.7,12.8,13.5,8765.2,0
+AIRI.US,D,20200226,000000,12.9,14,12.8,13.5,11819.8,0
+AIRI.US,D,20200227,000000,13.3,13.3,12,12.9,9671.7,0
+AIRI.US,D,20200228,000000,11.3,13.001,11.2,12.3,11420.4,0
+AIRI.US,D,20200302,000000,12.6,13.4,12.6,13.2,5668.4,0
+AIRI.US,D,20200303,000000,13.3,13.345,12.856,13.3,2200.4,0
+AIRI.US,D,20200304,000000,14.1,14.4,13.6,13.7,29930.8,0
+AIRI.US,D,20200305,000000,13.5,13.5,12.2,12.4,10572.1,0
+AIRI.US,D,20200306,000000,12.3,12.4,11.7,11.8,6298.2,0
+AIRI.US,D,20200309,000000,11.4,11.61,10.4,10.9,23535.3,0
+AIRI.US,D,20200310,000000,11.3,11.7,11.2,11.6,6400.9,0
+AIRI.US,D,20200311,000000,11.4,11.7,10.4,10.6,7086.3,0
+AIRI.US,D,20200312,000000,9.8,11.1,9.8,10.15,16942.4,0
+AIRI.US,D,20200313,000000,10.7,10.7,9.8,10.053,9024.7,0
+AIRI.US,D,20200316,000000,10,10.3,8.9,9,14909.9,0
+AIRI.US,D,20200317,000000,8.9,8.99,7.956,8.1295,18635.2,0
+AIRI.US,D,20200318,000000,7.6,8,7,7.002,12740.6,0
+AIRI.US,D,20200319,000000,6.7,7.6,6.501,7.4,7575.8,0
+AIRI.US,D,20200320,000000,7.6,7.699,6.9,7,9824.4,0
+AIRI.US,D,20200323,000000,7,7.2,6,6.341,8112.8,0
+AIRI.US,D,20200324,000000,6.7,8.1,6.658,8.1,26440.8,0
+AIRI.US,D,20200325,000000,9,12.5,9,10.4,52465,0
+AIRI.US,D,20200326,000000,11,11.3,10,10.7,10782.2,0
+AIRI.US,D,20200327,000000,11,11,9.5,10.4,5952.3,0
+AIRI.US,D,20200330,000000,10,10.4,9.5,10.2,9879.4,0
+AIRI.US,D,20200331,000000,10.5,11,9.801,10.6,16483.2,0
+AIRI.US,D,20200401,000000,10.4,10.4,9.51,9.715,5214.1,0
+AIRI.US,D,20200402,000000,9.8,9.9,9.75,9.75,1614.8,0
+AIRI.US,D,20200403,000000,9.759,9.9,9.5,9.758,1542.6,0
+AIRI.US,D,20200406,000000,9.9,10.3,9.6,10.2,2969.1,0
+AIRI.US,D,20200407,000000,10.8,10.9,10.3,10.9,7301,0
+AIRI.US,D,20200408,000000,11.029,11.046,10.35,10.399,2616.5,0
+AIRI.US,D,20200409,000000,10.8,10.8,10.4,10.7,5761.7,0
+AIRI.US,D,20200413,000000,11.1,11.654,11,11.6,3626.3,0
+AIRI.US,D,20200414,000000,11.9,12.5,11.7,12.5,5350.1,0
+AIRI.US,D,20200415,000000,12.4,13,11.949,13,4881.1,0
+AIRI.US,D,20200416,000000,13,13,11.5,11.7,3392.9,0
+AIRI.US,D,20200417,000000,12.3,12.34,11.755,12.15,4338.8,0
+AIRI.US,D,20200420,000000,13.2,13.2,12.015,12.2,2964.5,0
+AIRI.US,D,20200421,000000,12.5,12.5,11.6,11.7,4106.3,0
+AIRI.US,D,20200422,000000,11.8,12,11.6,11.9,1525.7,0
+AIRI.US,D,20200423,000000,12.1,12.1,11.8,11.839,1887,0
+AIRI.US,D,20200424,000000,12.9,12.9,11.6,11.9,2754,0
+AIRI.US,D,20200427,000000,11.6,12.1,11.5,11.7,3558.5,0
+AIRI.US,D,20200428,000000,11.3,11.7,10.8,11.1,6746.4,0
+AIRI.US,D,20200429,000000,11.1,11.6,11.1,11.599,3485.9,0
+AIRI.US,D,20200430,000000,11.7,11.9,11.535,11.8,1544.7,0
+AIRI.US,D,20200501,000000,12.3,12.3,11.6,11.7,3118.5,0
+AIRI.US,D,20200504,000000,9.7,11.3,9.7,11,2960.8,0
+AIRI.US,D,20200505,000000,11.7,11.7,11,11.1,2876.5,0
+AIRI.US,D,20200506,000000,11.5,11.5,10.5,10.9,3088.6,0
+AIRI.US,D,20200507,000000,11,11,10,10.6,6755.3,0
+AIRI.US,D,20200508,000000,10.3,10.6,10.1,10.4,3130.8,0
+AIRI.US,D,20200511,000000,10.5,11,10.4,10.8,4688.6,0
+AIRI.US,D,20200512,000000,10.8,10.8,10.5,10.6,1899.2,0
+AIRI.US,D,20200513,000000,10.8,10.8,10.4,10.5,3765.9,0
+AIRI.US,D,20200514,000000,10.2,10.6,10.2,10.6,1795.8,0
+AIRI.US,D,20200515,000000,10.8,10.8,10.2,10.5,4962.4,0
+AIRI.US,D,20200518,000000,10.2,10.4,10,10.4,10521.9,0
+AIRI.US,D,20200519,000000,10.5,10.5,9.9,10.1,8360.7,0
+AIRI.US,D,20200520,000000,9,10.1,9,10.1,5802.9,0
+AIRI.US,D,20200521,000000,10.4,10.4,9.6,9.7,4722.7,0
+AIRI.US,D,20200522,000000,9.991,9.991,9.1,9.536,6871.7,0
+AIRI.US,D,20200526,000000,9.336,10.1,9.336,10.1,11239.4,0
+AIRI.US,D,20200527,000000,10.1,10.1,9.789,9.8,7299.2,0
+AIRI.US,D,20200528,000000,9.8,10.1,9.8,10,5855,0
+AIRI.US,D,20200529,000000,9.6,10.418,9.6,10.418,8079.2,0
+AIRI.US,D,20200601,000000,10.5,11.5,10.11,11.4,14065.3,0
+AIRI.US,D,20200602,000000,11.3,12,11.2,11.894,7730.9,0
+AIRI.US,D,20200603,000000,11.8,12,10.9,11.5,6438.9,0
+AIRI.US,D,20200604,000000,11.6,11.9,11.4,11.9,9897,0
+AIRI.US,D,20200605,000000,12.2,12.489,11.9,12.1,9312.6,0
+AIRI.US,D,20200608,000000,12.5,12.5,11.99,12.3,12490.8,0
+AIRI.US,D,20200609,000000,12.6,12.9,12.3,12.5,7617.9,0
+AIRI.US,D,20200610,000000,12.9,12.9,11.8,12.3,12940.8,0
+AIRI.US,D,20200611,000000,11.8,12.1,11.5,11.5,6740.9,0
+AIRI.US,D,20200612,000000,12,12,11.5,11.7,6162.3,0
+AIRI.US,D,20200615,000000,11.7,12.1,11.6,12,3897.1,0
+AIRI.US,D,20200616,000000,12.1,12.29,12,12.1,4831.7,0
+AIRI.US,D,20200617,000000,12,12.087,11.6,11.7,3033.6,0
+AIRI.US,D,20200618,000000,11.6,12.259,11.6,11.7,4227,0
+AIRI.US,D,20200619,000000,11.7,12.1,11.6,11.6,7519.5,0
+AIRI.US,D,20200622,000000,11.5,12.1,11.5,11.7,4188.9,0
+AIRI.US,D,20200623,000000,11.5,12.2,11.2,11.3,6650.2,0
+AIRI.US,D,20200624,000000,11.2,11.3,10.81,11,4516.9,0
+AIRI.US,D,20200625,000000,11,11.1,10.8,10.9,1869.5,0
+AIRI.US,D,20200626,000000,11.1,12.2,10.509,12.2,14209.5,0
+AIRI.US,D,20200629,000000,12.8,12.8,11.4,11.5,4911.9,0
+AIRI.US,D,20200630,000000,11.8,12,11.5,11.9,3981.6,0
+AIRI.US,D,20200701,000000,11.7,13,11.29,12.4,52415.8,0
+AIRI.US,D,20200702,000000,12.6,14.234,12.201,13.8,38603.1,0
+AIRI.US,D,20200706,000000,14.4,14.9,13.95,14.1,16389.7,0
+AIRI.US,D,20200707,000000,14.1,14.9,13.9,14.2,7777.2,0
+AIRI.US,D,20200708,000000,14,14.121,12.1,13.3,35467.6,0
+AIRI.US,D,20200709,000000,13,14.2,12.699,13.98,6734.5,0
+AIRI.US,D,20200710,000000,14,14,12.6,13.1,6781.5,0
+AIRI.US,D,20200713,000000,13.3,13.3,12.5,12.5,4717.5,0
+AIRI.US,D,20200714,000000,12.4,12.4,11.4,11.5,8254.8,0
+AIRI.US,D,20200715,000000,11.6,12.827,11.6,12.8,9015.1,0
+AIRI.US,D,20200716,000000,12.9,13,12.5,12.8,2323,0
+AIRI.US,D,20200717,000000,12.7,13.1,12.119,12.3,2898.6,0
+AIRI.US,D,20200720,000000,12.3,12.6,11.6,11.9,5044.9,0
+AIRI.US,D,20200721,000000,12,12.1,11.9,11.9,1845.2,0
+AIRI.US,D,20200722,000000,12,12.5,12,12.4,4388.1,0
+AIRI.US,D,20200723,000000,12.4,12.45,11.8,12.2,2468.1,0
+AIRI.US,D,20200724,000000,12.2,12.3,11.9,12.1,5176.4,0
+AIRI.US,D,20200727,000000,11.2,12.4,11.2,12.2,4253.7,0
+AIRI.US,D,20200728,000000,12,12.15,11.8,11.9,1160.6,0
+AIRI.US,D,20200729,000000,11.8,12,11.8,11.9,1333.6,0
+AIRI.US,D,20200730,000000,11.8,11.9,11.5,11.6,4352.4,0
+AIRI.US,D,20200731,000000,11.8,12.1,11.8,11.8,3861.7,0
+AIRI.US,D,20200803,000000,12.8,14,12.3,13,13431.3,0
+AIRI.US,D,20200804,000000,11.9,13.399,11.9,13.2,7634.2,0
+AIRI.US,D,20200805,000000,13.9,13.9,13.3,13.6,8939.7,0
+AIRI.US,D,20200806,000000,13.8,13.999,13.3,13.3,6867,0
+AIRI.US,D,20200807,000000,13.3,13.4,12.5,12.7,8221.3,0
+AIRI.US,D,20200810,000000,12.4,12.7,12,12.5,6759.9,0
+AIRI.US,D,20200811,000000,12.3,13.8,12.3,12.5,12180.4,0
+AIRI.US,D,20200812,000000,12.7,13.2,12.5,12.6,1828.2,0
+AIRI.US,D,20200813,000000,12.5,12.8,12.4,12.6,3692.1,0
+AIRI.US,D,20200814,000000,12.9,13.3,12.75,13.3,5866.4,0
+AIRI.US,D,20200817,000000,14,14.1,13.2,13.6,11872.5,0
+AIRI.US,D,20200818,000000,13.2,13.2,12.5,12.5,7181.5,0
+AIRI.US,D,20200819,000000,13,13.05,12.5,12.6,3970.9,0
+AIRI.US,D,20200820,000000,12.5,13,12.5,12.8,2071.4,0
+AIRI.US,D,20200821,000000,12.6,12.7,12.2,12.3,3694.6,0
+AIRI.US,D,20200824,000000,12.2,12.3,12.1,12.1,1922.3,0
+AIRI.US,D,20200825,000000,12.1,12.2,12.1,12.2,1941.4,0
+AIRI.US,D,20200826,000000,12.1,12.299,12,12.05,3286.2,0
+AIRI.US,D,20200827,000000,11.5,11.9,11.5,11.5,5360.4,0
+AIRI.US,D,20200828,000000,11.5,11.7,11,11.2,3843.7,0
+AIRI.US,D,20200831,000000,10.7,11.09,10.6,11,5905.3,0
+AIRI.US,D,20200901,000000,10.9,11.63,10.9,11.63,6204.9,0
+AIRI.US,D,20200902,000000,12,12,11.3,11.4,2305.8,0
+AIRI.US,D,20200903,000000,11.6,11.6,10.95,11.2,2980.6,0
+AIRI.US,D,20200904,000000,11.1,11.3,10.653,11,4288.3,0
+AIRI.US,D,20200908,000000,10.75,11.1,10.603,11,961.4,0
+AIRI.US,D,20200909,000000,11.2,11.3,11.1,11.1,1675.6,0
+AIRI.US,D,20200910,000000,11,11.319,11,11,1511.7,0
+AIRI.US,D,20200911,000000,11.055,11.1,11,11,1653.3,0
+AIRI.US,D,20200914,000000,11,11.5,11,11.05,833.4,0
+AIRI.US,D,20200915,000000,11,11.399,11,11.1,2179.1,0
+AIRI.US,D,20200916,000000,11.167,11.293,11.1,11.1,1264.4,0
+AIRI.US,D,20200917,000000,11.1,11.2,10.7,10.8,3875.8,0
+AIRI.US,D,20200918,000000,10.9,11.1,10.5,11.1,2154.7,0
+AIRI.US,D,20200921,000000,11.4,11.4,10.6,10.6,1869,0
+AIRI.US,D,20200922,000000,10.7,11.2,10.6,11.2,1080,0
+AIRI.US,D,20200923,000000,10.8,11.3,10.8,10.9,2022.1,0
+AIRI.US,D,20200924,000000,10.8,11.5,10.706,11.2,2469.1,0
+AIRI.US,D,20200925,000000,11.4,11.4,10.675,11,4014.3,0
+AIRI.US,D,20200928,000000,11,11.9,11,11.5,2247.8,0
+AIRI.US,D,20200929,000000,11.6,12.7,11.6,12.6,9458.9,0
+AIRI.US,D,20200930,000000,12.7,14.9,12.1,12.2,37442.3,0
+AIRI.US,D,20201001,000000,11.9,12.4,11,11.3,11450.6,0
+AIRI.US,D,20201002,000000,11,11.3,11,11.3,3514,0
+AIRI.US,D,20201005,000000,11.299,11.9,11.2,11.4,3636.6,0
+AIRI.US,D,20201006,000000,11.4,11.9,11.05,11.3,6016.4,0
+AIRI.US,D,20201007,000000,11.5,11.5,11,11.5,2056.1,0
+AIRI.US,D,20201008,000000,11.5,11.5,11.2,11.4,1749.2,0
+AIRI.US,D,20201009,000000,11.2,11.5,10.9,10.9,10214.1,0
+AIRI.US,D,20201012,000000,10.9,11.3,10.8,10.9,4648,0
+AIRI.US,D,20201013,000000,10.9,11.099,10.5,10.7,19711.9,0
+AIRI.US,D,20201014,000000,10.8,11.2,10.6,11.2,7171.6,0
+AIRI.US,D,20201015,000000,11.2,11.3,10.8,10.824,4322.2,0
+AIRI.US,D,20201016,000000,11,11,10.7,10.7,4507.7,0
+AIRI.US,D,20201019,000000,10.8,10.9,10.6,10.7,1845,0
+AIRI.US,D,20201020,000000,10.7,10.8,10.4,10.7,4891.9,0
+AIRI.US,D,20201021,000000,10.6,11.499,10.5,10.7,20894,0
+AIRI.US,D,20201022,000000,10.7,10.724,10.3,10.3,7994.5,0
+AIRI.US,D,20201023,000000,10.3,10.5,10.2,10.392,5481.9,0
+AIRI.US,D,20201026,000000,10.3,10.3,9.9,9.901,9046.2,0
+AIRI.US,D,20201027,000000,9.986,10.15,9.856,9.954,6254,0
+AIRI.US,D,20201028,000000,9.801,10,9.6,9.637,4916.3,0
+AIRI.US,D,20201029,000000,9.637,10.4,9.386,10.327,187474.6,0
+AIRI.US,D,20201030,000000,13.7,15.3,11.4,13.2,1716271,0
+AIRI.US,D,20201102,000000,11.7,13,11.6,13,104213.7,0
+AIRI.US,D,20201103,000000,11.8,12.1,10.6,10.75,37192,0
+AIRI.US,D,20201104,000000,10.9,11,10.5,10.709,20028.2,0
+AIRI.US,D,20201105,000000,11.7,11.7,10.8,11.05,31159.3,0
+AIRI.US,D,20201106,000000,10.8,11.2,10.1,11.186,45058.2,0
+AIRI.US,D,20201109,000000,11.7,11.8,11.1,11.4,15682.6,0
+AIRI.US,D,20201110,000000,11.4,11.9,11.1,11.3,11393.2,0
+AIRI.US,D,20201111,000000,12.8,12.8,11.2,11.4,8377.8,0
+AIRI.US,D,20201112,000000,11.3,11.7,11.1,11.1,6422.4,0
+AIRI.US,D,20201113,000000,11.25,11.8,11,11.4,13564.8,0
+AIRI.US,D,20201116,000000,11.3,12,11.3,11.6,7513.8,0
+AIRI.US,D,20201117,000000,11.3,11.7,11.3,11.6,8946.3,0
+AIRI.US,D,20201118,000000,11.5,12.1,11.5,12.1,10979,0
+AIRI.US,D,20201119,000000,12.4,12.4,11.7,12.2,7597.8,0
+AIRI.US,D,20201120,000000,12.1,12.2,11.5,11.6,7244.6,0
+AIRI.US,D,20201123,000000,11.5,14.2,11.5,13.3,103681.2,0
+AIRI.US,D,20201124,000000,13,13.15,12,12.69,33164.9,0
+AIRI.US,D,20201125,000000,12.9,12.9,12,12.6,15730.7,0
+AIRI.US,D,20201127,000000,12.2,12.8,12.2,12.7,5008.5,0
+AIRI.US,D,20201130,000000,12.7,15.8,12.6,13.3,141545.8,0
+AIRI.US,D,20201201,000000,14.1,14.1,12.5,13.1,20732.1,0
+AIRI.US,D,20201202,000000,12.8,13.591,12.7,13,29103.3,0
+AIRI.US,D,20201203,000000,13.2,13.689,12.9,13,23678.6,0
+AIRI.US,D,20201204,000000,13,14,12.3,13.5,41119.2,0
+AIRI.US,D,20201207,000000,13.3,13.9,13.2,13.4,30109,0
+AIRI.US,D,20201208,000000,13.6,13.7,12.663,13,10957.8,0
+AIRI.US,D,20201209,000000,12.8,13.035,12.11,12.4,24442,0
+AIRI.US,D,20201210,000000,12.2,12.5,12,12.4,10555.2,0
+AIRI.US,D,20201211,000000,12.6,12.8,12.1,12.3,6306.7,0
+AIRI.US,D,20201214,000000,12.3,12.3,11.8,12,12352.3,0
+AIRI.US,D,20201215,000000,12.3,12.4,11.9,12,8196.1,0
+AIRI.US,D,20201216,000000,12.2,12.3,11.9,11.9,9809.8,0
+AIRI.US,D,20201217,000000,11.9,12.1,11.8,11.9,18097.6,0
+AIRI.US,D,20201218,000000,12.5,12.5,11.6,11.6,13780.7,0
+AIRI.US,D,20201221,000000,11.7,12,11.6,11.6,8604.1,0
+AIRI.US,D,20201222,000000,11.8,11.9,11.6,11.6,3695.1,0
+AIRI.US,D,20201223,000000,11.9,12,11.7,11.8,8758.7,0
+AIRI.US,D,20201224,000000,12,12,11.9,11.901,3190.1,0
+AIRI.US,D,20201228,000000,12,13.5,11.9,12.4,73251.2,0
+AIRI.US,D,20201229,000000,13.8,13.8,12.5,12.6,20267.5,0
+AIRI.US,D,20201230,000000,12.4,12.9,12.4,12.601,10609.5,0
+AIRI.US,D,20201231,000000,12.9,12.9,12.1,12.3,19117.5,0
+AIRI.US,D,20210104,000000,13.1,13.1,12.2,12.5,15272.7,0
+AIRI.US,D,20210105,000000,12.6,12.8,12.306,12.6,13021.2,0
+AIRI.US,D,20210106,000000,12.8,13.4,12.6,13,22824.3,0
+AIRI.US,D,20210107,000000,13.4,13.489,12.8,13,13557.4,0
+AIRI.US,D,20210108,000000,13.5,13.5,13.1,13.4,9119.3,0
+AIRI.US,D,20210111,000000,13.5,13.592,13.1,13.1,9214.6,0
+AIRI.US,D,20210112,000000,13.3,15.4,13.166,15.3,677862.8,0
+AIRI.US,D,20210113,000000,17.5,19.2,15.1,15.4,884371.6,0
+AIRI.US,D,20210114,000000,14.8,16.8,14.5,15.2,394315,0
+AIRI.US,D,20210115,000000,15,15.3,14.5,15.3,51105.3,0
+AIRI.US,D,20210119,000000,14.7,15.3,14.4,14.8,48444.9,0
+AIRI.US,D,20210120,000000,15.1,16.3,14.9,15.3,45610.5,0
+AIRI.US,D,20210121,000000,15.4,16,15.1,15.5,32711.3,0
+AIRI.US,D,20210122,000000,15.5,15.9,15.2,15.8,29273.6,0
+AIRI.US,D,20210125,000000,15.8,15.8,14.5,14.8,48068.2,0
+AIRI.US,D,20210126,000000,14.7,16,14.7,14.9,36176.7,0
+AIRI.US,D,20210127,000000,15,15,13.7,14,43391.7,0
+AIRI.US,D,20210128,000000,13.8,15.2,12.947,14.8,96889.2,0
+AIRI.US,D,20210129,000000,13.8,14.4,13.6,13.9,32164.6,0
+AIRI.US,D,20210201,000000,15.1,15.6,14,14.4,61723,0
+AIRI.US,D,20210202,000000,15,17.5,14.806,15.5,212920.5,0
+AIRI.US,D,20210203,000000,15.1,16.4,15.1,15.4,134925.7,0
+AIRI.US,D,20210204,000000,15.6,17.8,15.5,17.3,178834.9,0
+AIRI.US,D,20210205,000000,16.9,18,16.2,17.4,69049.2,0
+AIRI.US,D,20210208,000000,18.3,18.3,16.519,17.9,97253.1,0
+AIRI.US,D,20210209,000000,18.8,19.7,17.9,19.3,169438.4,0
+AIRI.US,D,20210210,000000,19.8,21.8,19.3,19.5,293767.1,0
+AIRI.US,D,20210211,000000,20,20.8,18.2,18.8,135410.6,0
+AIRI.US,D,20210212,000000,18.5,18.7,17.4,18.5,79095.5,0
+AIRI.US,D,20210216,000000,18.8,24.6,18.5,20,492962.7,0
+AIRI.US,D,20210217,000000,20.4,21.7,19.1,20.3,259879.3,0
+AIRI.US,D,20210218,000000,20.5,20.8,19.1,20.5,166172.6,0
+AIRI.US,D,20210219,000000,20.4,21.2,19.011,20,129561.4,0
+AIRI.US,D,20210222,000000,19.5,19.75,18.5,18.7,122017.7,0
+AIRI.US,D,20210223,000000,16,16.681,14.8,16.3,136246.4,0
+AIRI.US,D,20210224,000000,16.7,17.7,16.511,17,39989.7,0
+AIRI.US,D,20210225,000000,16.5,16.987,15.1,15.4,62770.5,0
+AIRI.US,D,20210226,000000,15.6,15.7,14.7,15.4,41338.3,0
+AIRI.US,D,20210301,000000,15.5,17.1,15.2,16.9,66422.2,0
+AIRI.US,D,20210302,000000,16.7,16.8,15.9,16.1,50206.9,0
+AIRI.US,D,20210303,000000,15.7,16.5,15.5,15.7,25464.3,0
+AIRI.US,D,20210304,000000,15.6,15.7,13.7,14.4,63336.3,0
+AIRI.US,D,20210305,000000,14.6,15,13.025,14.8,36556.2,0
+AIRI.US,D,20210308,000000,14.7,15.5,14.6,15.2,34062.4,0
+AIRI.US,D,20210309,000000,15.9,15.9,14.2,14.3,62333,0
+AIRI.US,D,20210310,000000,14.5,15.7,14,15.1,61172.6,0
+AIRI.US,D,20210311,000000,15.3,16.2,14.6,15.1,81505.9,0
+AIRI.US,D,20210312,000000,15,15.3,14.51,15.3,22894.5,0
+AIRI.US,D,20210315,000000,15.4,17.35,15.3,17.1,64989.8,0
+AIRI.US,D,20210316,000000,16.7,17.2,15.5,15.6,43629.2,0
+AIRI.US,D,20210317,000000,15.2,17.1,15.2,16.6,62335.2,0
+AIRI.US,D,20210318,000000,16.1,16.5,15.4,15.6,26211.2,0
+AIRI.US,D,20210319,000000,15.5,15.7,14.8,15.7,37693.1,0
+AIRI.US,D,20210322,000000,15.9,16.2,15,15.1,22001.4,0
+AIRI.US,D,20210323,000000,15.5,15.5,13.8,13.8,40103.2,0
+AIRI.US,D,20210324,000000,14.2,14.9,13.7,13.9,27876.2,0
+AIRI.US,D,20210325,000000,13.9,14.3,13.102,14.3,17576.2,0
+AIRI.US,D,20210326,000000,14.2,14.5,13.7,14.2,14551.8,0
+AIRI.US,D,20210329,000000,14.2,14.2,13.26,13.5,14867.7,0
+AIRI.US,D,20210330,000000,13.5,13.8,13,13.7,18057,0
+AIRI.US,D,20210331,000000,14,15.864,13.5,14.7,151376.5,0
+AIRI.US,D,20210401,000000,14.1,14.5,13.9,14.1,24024.9,0
+AIRI.US,D,20210405,000000,14.4,14.401,13.8,13.9,12786.9,0
+AIRI.US,D,20210406,000000,14.3,19.6,14.25,16,1860877.5,0
+AIRI.US,D,20210407,000000,15.5,15.799,14.2,14.4,184602.7,0
+AIRI.US,D,20210408,000000,14.1,14.4,13.801,14,56622.8,0
+AIRI.US,D,20210409,000000,14.3,14.3,13.4,13.5,61673.5,0
+AIRI.US,D,20210412,000000,13.5,13.7,12.7,13.2,73471.9,0
+AIRI.US,D,20210413,000000,12.9,13,12.5,13,45722,0
+AIRI.US,D,20210414,000000,12.7,13.4,12.5,12.5,37896.4,0
+AIRI.US,D,20210415,000000,12.7,12.7,12,12,46553.9,0
+AIRI.US,D,20210416,000000,12,12.4,11.7,12.1,40104.1,0
+AIRI.US,D,20210419,000000,12.2,12.4,11.7,12.3,25932.1,0
+AIRI.US,D,20210420,000000,12.3,12.3,11.7,11.8,35337.4,0
+AIRI.US,D,20210421,000000,11.8,12.6,11.5,12.3,28228.4,0
+AIRI.US,D,20210422,000000,12.4,12.7,12.014,12.1,18770.7,0
+AIRI.US,D,20210423,000000,12.4,13.4,11.9,13.1,37434.8,0
+AIRI.US,D,20210426,000000,13.2,13.6,12.8,13.6,35833.1,0
+AIRI.US,D,20210427,000000,13.2,13.5,13,13.3,17084.7,0
+AIRI.US,D,20210428,000000,13.3,13.7,13.281,13.6,17438.2,0
+AIRI.US,D,20210429,000000,13.7,13.7,13.1,13.4,14385.5,0
+AIRI.US,D,20210430,000000,13.1,13.8,13.1,13.2,15277.3,0
+AIRI.US,D,20210503,000000,13.2,13.4,12.8,13,9097.9,0
+AIRI.US,D,20210504,000000,12.8,13.4,12.3,13.1,20393.7,0
+AIRI.US,D,20210505,000000,13,13.3,13,13.2,12026.5,0
+AIRI.US,D,20210506,000000,13.2,13.3,12.7,12.7,21963.7,0
+AIRI.US,D,20210507,000000,13.1,13.5,12.8,13.3,10654.1,0
+AIRI.US,D,20210510,000000,13.4,13.4,12.2,12.6,24665,0
+AIRI.US,D,20210511,000000,11.6,12.4,11.5,11.7,51848.5,0
+AIRI.US,D,20210512,000000,11.6,12,10.8,11.5,41940.5,0
+AIRI.US,D,20210513,000000,11.2,11.6,11.2,11.3,20503.3,0
+AIRI.US,D,20210514,000000,11.2,11.5,11,11,23978.1,0
+AIRI.US,D,20210517,000000,10.9,11.2,10.6,11,13352.4,0
+AIRI.US,D,20210518,000000,10.6,11.745,10.6,11.4,28302.5,0
+AIRI.US,D,20210519,000000,11.7,12.3,11.5,12.2,17985.2,0
+AIRI.US,D,20210520,000000,12.4,12.5,11.8,12.3,11625.7,0
+AIRI.US,D,20210521,000000,12.2,12.377,11.8,12.2,9148,0
+AIRI.US,D,20210524,000000,12.5,12.8,11.851,12,41036.6,0
+AIRI.US,D,20210525,000000,12,12.2,11.6,11.9,10511.8,0
+AIRI.US,D,20210526,000000,12,12.2,11.7,12.1,12749.1,0
+AIRI.US,D,20210527,000000,12.1,12.5,11.9,12.476,16537.6,0
+AIRI.US,D,20210528,000000,12.5,12.9,12.3,12.5,14962.7,0
+AIRI.US,D,20210601,000000,12.5,12.8,12.3,12.3,12461.4,0
+AIRI.US,D,20210602,000000,12.9,12.9,12.2,12.3,11576,0
+AIRI.US,D,20210603,000000,12,12.7,11.8,12.5,14114.4,0
+AIRI.US,D,20210604,000000,12.5,12.5,12.1,12.4,5412.3,0
+AIRI.US,D,20210607,000000,12.5,12.6,12.3,12.6,7773.4,0
+AIRI.US,D,20210608,000000,12.8,13,12.5,12.7,18112.5,0
+AIRI.US,D,20210609,000000,12.7,13,12.3,12.3,10791.6,0
+AIRI.US,D,20210610,000000,12.4,12.7,12.2,12.5,9721,0
+AIRI.US,D,20210611,000000,12.8,12.9,12.4,12.7,12254.5,0
+AIRI.US,D,20210614,000000,12.7,13.2,12.5,12.5,29613.6,0
+AIRI.US,D,20210615,000000,12.5,12.812,12,12,9155.5,0
+AIRI.US,D,20210616,000000,12.1,12.6,11.8,11.8,9950.3,0
+AIRI.US,D,20210617,000000,11.8,12.8,11.8,12.3,15550.8,0
+AIRI.US,D,20210618,000000,12,12.2,11.9,12.2,6418.5,0
+AIRI.US,D,20210621,000000,11.9,12.2,11.7,11.9,14004.7,0
+AIRI.US,D,20210622,000000,11.9,12,11.7,11.9,7980.2,0
+AIRI.US,D,20210623,000000,12.2,12.3,11.8,12.2,8761.2,0
+AIRI.US,D,20210624,000000,12.2,12.3,11.9,12,12618.9,0
+AIRI.US,D,20210625,000000,12,12.7,12,12.7,22599.5,0
+AIRI.US,D,20210628,000000,12,12.699,12,12.6,13686.3,0
+AIRI.US,D,20210629,000000,12.8,13.2,12.8,13.2,39601.1,0
+AIRI.US,D,20210630,000000,13.9,14.2,12.632,13,88157.1,0
+AIRI.US,D,20210701,000000,12.5,13,12.4,12.6,21719.4,0
+AIRI.US,D,20210702,000000,12.6,12.7,12.5,12.5,12212.9,0
+AIRI.US,D,20210706,000000,14.4,14.4,12.8,13.5,264000,0
+AIRI.US,D,20210707,000000,13.2,13.6,12.5,13,46830,0
+AIRI.US,D,20210708,000000,12.5,13.45,12.5,13.2,33968.4,0
+AIRI.US,D,20210709,000000,12.9,13.512,12.9,13.5,22328.3,0
+AIRI.US,D,20210712,000000,13.7,14.1,13.45,14,56044.7,0
+AIRI.US,D,20210713,000000,14.3,14.3,13.1,13.4,21773.7,0
+AIRI.US,D,20210714,000000,13.4,13.644,12.5,12.5,32725,0
+AIRI.US,D,20210715,000000,12.3,13,12.285,12.6,15643.3,0
+AIRI.US,D,20210716,000000,12.6,12.799,12.5,12.5,13163.7,0
+AIRI.US,D,20210719,000000,12,12.3,11.2,12.1,47491.9,0
+AIRI.US,D,20210720,000000,12.2,12.9,12.1,12.6,14322.8,0
+AIRI.US,D,20210721,000000,12.7,13,12.5,12.8,20115.9,0
+AIRI.US,D,20210722,000000,13,13.082,12.6,12.9,6252.9,0
+AIRI.US,D,20210723,000000,12.8,13,12.5,12.5,10788.4,0
+AIRI.US,D,20210726,000000,12.7,12.7,12.3,12.3,10155.4,0
+AIRI.US,D,20210727,000000,12.6,12.6,11.8,12.4,38490.1,0
+AIRI.US,D,20210728,000000,12.3,12.7,12.2,12.5,5484.2,0
+AIRI.US,D,20210729,000000,12.4,12.7,12.4,12.5,12128.3,0
+AIRI.US,D,20210730,000000,12.5,12.6,12.1,12.2,9179,0
+AIRI.US,D,20210802,000000,12.1,12.5,12.025,12.5,8946.6,0
+AIRI.US,D,20210803,000000,12.5,12.5,12.2,12.5,8617.9,0
+AIRI.US,D,20210804,000000,12.5,13.6,12.25,12.6,74839.2,0
+AIRI.US,D,20210805,000000,12.4,12.8,12.2,12.6,14946.7,0
+AIRI.US,D,20210806,000000,12.5,13.2,12.2,12.3,30949.8,0
+AIRI.US,D,20210809,000000,12.4,12.9,12.323,12.9,12273.5,0
+AIRI.US,D,20210810,000000,13,13.1,12.4,13,15864.6,0
+AIRI.US,D,20210811,000000,13.3,13.3,12.9,13,14163.1,0
+AIRI.US,D,20210812,000000,13,13.1,12.7,12.7,8065.2,0
+AIRI.US,D,20210813,000000,12.7,13.1,12.5,12.5,12935.6,0
+AIRI.US,D,20210816,000000,12.5,12.8,11.7,11.9,21180.6,0
+AIRI.US,D,20210817,000000,11.8,12.1,11.5,12,17943.7,0
+AIRI.US,D,20210818,000000,12,12.3,11.97,12,7906.2,0
+AIRI.US,D,20210819,000000,12,12.3,11.5,11.5,14834.5,0
+AIRI.US,D,20210820,000000,11.7,11.9,11.5,11.8,12300.2,0
+AIRI.US,D,20210823,000000,11.8,11.9,11.6,11.7,12952.5,0
+AIRI.US,D,20210824,000000,11.7,12.1,11.7,12,8573.4,0
+AIRI.US,D,20210825,000000,12,12.3,11.5,12,13084.8,0
+AIRI.US,D,20210826,000000,11.9,13.4,11.9,12.9,152794.4,0
+AIRI.US,D,20210827,000000,12.6,13,11.8,12.3,39206.8,0
+AIRI.US,D,20210830,000000,12.4,12.4,12,12.1,16536.8,0
+AIRI.US,D,20210831,000000,12.1,12.3,11.6,11.9,28035,0
+AIRI.US,D,20210901,000000,12,12.2,11.7,12.1,20256.1,0
+AIRI.US,D,20210902,000000,11.9,12.3,11.805,11.9,27538.4,0
+AIRI.US,D,20210903,000000,12.1,12.4,12,12.1,13308.5,0
+AIRI.US,D,20210907,000000,12.1,12.191,11.8,11.9,6058.5,0
+AIRI.US,D,20210908,000000,11.8,12.01,11.6,11.6,13597.1,0
+AIRI.US,D,20210909,000000,11.7,11.8,11.4,11.6,18850.7,0
+AIRI.US,D,20210910,000000,11.6,11.7,11.2,11.4,14506,0
+AIRI.US,D,20210913,000000,11.1,11.6,11.1,11.2,12648.1,0
+AIRI.US,D,20210914,000000,11.4,11.5,11.1,11.3,11926.6,0
+AIRI.US,D,20210915,000000,11.1,11.3,11.1,11.3,11221.9,0
+AIRI.US,D,20210916,000000,11.2,11.4,10.8,11,19393.9,0
+AIRI.US,D,20210917,000000,11,11.107,10.8,11,27923.5,0
+AIRI.US,D,20210920,000000,10.5,10.914,10.3,10.7,20947.2,0
+AIRI.US,D,20210921,000000,10.7,10.835,10.5,10.5,7158.7,0
+AIRI.US,D,20210922,000000,10.5,10.869,10.5,10.6,10574.8,0
+AIRI.US,D,20210923,000000,10.6,10.9,10.5,10.9,11571.9,0
+AIRI.US,D,20210924,000000,10.5,11.3,10.5,11.1,14148.3,0
+AIRI.US,D,20210927,000000,11.1,12.3,11,11.7,69123.4,0
+AIRI.US,D,20210928,000000,12,12,10.378,10.7,66851.6,0
+AIRI.US,D,20210929,000000,10.8,10.9,10.7,10.8,18018.3,0
+AIRI.US,D,20210930,000000,10.7,10.8,10.403,10.7,21868.8,0
+AIRI.US,D,20211001,000000,10.3,10.7,10.3,10.5,12722.9,0
+AIRI.US,D,20211004,000000,10.7,10.7,10.2,10.2,12692.2,0
+AIRI.US,D,20211005,000000,10.2,10.3,9.894,10.2,24619.8,0
+AIRI.US,D,20211006,000000,10,10.192,9.823,10.05,12190.6,0
+AIRI.US,D,20211007,000000,10,10.289,9.9,10.2,17422.4,0
+AIRI.US,D,20211008,000000,10.2,10.4,10.1,10.3,15645.3,0
+AIRI.US,D,20211011,000000,10.2,10.468,10.2,10.4,8294,0
+AIRI.US,D,20211012,000000,10.253,10.6,10,10.2,10120.9,0
+AIRI.US,D,20211013,000000,10.3,10.6,10.1,10.3,18294.3,0
+AIRI.US,D,20211014,000000,10.5,10.6,10.3,10.4,335873,0
+AIRI.US,D,20211015,000000,12,13,10.8,11.4,1553079.6,0
+AIRI.US,D,20211018,000000,11.3,11.4,10.4,10.9,353778,0
+AIRI.US,D,20211019,000000,10.5,10.6,10.3,10.5,59447.5,0
+AIRI.US,D,20211020,000000,10.6,10.689,10.3,10.6,45212.3,0
+AIRI.US,D,20211021,000000,10.4,10.5,10.2,10.2,29259.3,0
+AIRI.US,D,20211022,000000,10.2,10.3,10,10.2,30487.2,0
+AIRI.US,D,20211025,000000,10.4,10.4,9.8,10.1,42753.6,0
+AIRI.US,D,20211026,000000,10,10.1,9.878,10.1,23976,0
+AIRI.US,D,20211027,000000,9.9,10.3,9.8,10,24614.5,0
+AIRI.US,D,20211028,000000,10,10.8,10,10.6,58768.9,0
+AIRI.US,D,20211029,000000,10.5,10.863,10.4,10.4,19773.4,0
+AIRI.US,D,20211101,000000,10.3,10.7,10.3,10.6,23876.1,0
+AIRI.US,D,20211102,000000,10.7,11,10.5,10.8,30315.3,0
+AIRI.US,D,20211103,000000,10.9,11.3,10.4,10.9,46856.2,0
+AIRI.US,D,20211104,000000,10.8,10.8,10.5,10.5,16751.7,0
+AIRI.US,D,20211105,000000,10.6,11,10.6,10.9,12573.4,0
+AIRI.US,D,20211108,000000,10.6,10.7,10.5,10.6,18514.2,0
+AIRI.US,D,20211109,000000,10.7,10.7,10.4,10.6,10406.5,0
+AIRI.US,D,20211110,000000,10.5,10.6,10,10.4,16847,0
+AIRI.US,D,20211111,000000,10.6,10.6,10.2,10.2,11239.3,0
+AIRI.US,D,20211112,000000,10.2,10.5,10.2,10.4,18502.8,0
+AIRI.US,D,20211115,000000,10.5,10.8,10.4,10.6,139662,0
+AIRI.US,D,20211116,000000,10.5,10.7,10.2,10.4,37699.7,0
+AIRI.US,D,20211117,000000,10.3,11,10.199,10.7,23443,0
+AIRI.US,D,20211118,000000,10.7,10.7,10.1,10.5,15940.9,0
+AIRI.US,D,20211119,000000,10.3,10.693,10.3,10.4,12377.9,0
+AIRI.US,D,20211122,000000,10.4,10.5,10.1,10.3,23675.6,0
+AIRI.US,D,20211123,000000,10.3,10.5,10.1,10.1,11876.5,0
+AIRI.US,D,20211124,000000,10.1,10.285,10,10.2,16137.9,0
+AIRI.US,D,20211126,000000,10,10.1,9.901,10.096,12982,0
+AIRI.US,D,20211129,000000,10.4,10.4,9.81,9.937,17010.3,0
+AIRI.US,D,20211130,000000,9.9,10,9.6,9.91,14790.3,0
+AIRI.US,D,20211201,000000,10.1,10.3,9.101,9.117,16602.7,0
+AIRI.US,D,20211202,000000,9.301,9.796,9.201,9.7,6807.1,0
+AIRI.US,D,20211203,000000,9.7,9.7,9.1,9.296,20792.2,0
+AIRI.US,D,20211206,000000,9.2,9.6,9.2,9.4,10132.2,0
+AIRI.US,D,20211207,000000,9.395,9.89399,9.304,9.879,14574.7,0
+AIRI.US,D,20211208,000000,9.9,10.3,9.7,10.1,16567.3,0
+AIRI.US,D,20211209,000000,9.919,10.1,9.9,9.9,8442.4,0
+AIRI.US,D,20211210,000000,9.8,9.9,9.7,9.82,3306.2,0
+AIRI.US,D,20211213,000000,9.8,9.802,9.2,9.504,15498,0
+AIRI.US,D,20211214,000000,9.5,9.604,9.38,9.499,10329.1,0
+AIRI.US,D,20211215,000000,9.5,9.6,9.3,9.5,11792.5,0
+AIRI.US,D,20211216,000000,9.6,9.667,9.501,9.667,8957.9,0
+AIRI.US,D,20211217,000000,9.8,9.8,9.521,9.6,6629.8,0
+AIRI.US,D,20211220,000000,9.5,9.549,9.1,9.4,13444.9,0
+AIRI.US,D,20211221,000000,9.3,9.426,9.02,9.2,23338.3,0
+AIRI.US,D,20211222,000000,9.1,9.385,9.1,9.204,7793,0
+AIRI.US,D,20211223,000000,9.2,9.5,9.103,9.3755,9381.2,0
+AIRI.US,D,20211227,000000,9.1,9.4,9.1,9.384,11077.8,0
+AIRI.US,D,20211228,000000,9.3,9.5,9.3,9.403,7180,0
+AIRI.US,D,20211229,000000,9.4,9.4,9.056,9.12,4428.7,0
+AIRI.US,D,20211230,000000,9.292,9.292,9.089,9.1195,17512.2,0
+AIRI.US,D,20211231,000000,9.2,9.328,9.06501,9.07,14191.6,0
+AIRI.US,D,20220103,000000,9.07,9.6,9.07,9.56899,13651.6,0
+AIRI.US,D,20220104,000000,9.569,9.8,9.402,9.617,7036.1,0
+AIRI.US,D,20220105,000000,9.648,9.898,9.22,9.25049,9959.4,0
+AIRI.US,D,20220106,000000,9.2,9.457,9.021,9.285,16247.7,0
+AIRI.US,D,20220107,000000,9.12,9.499,9.02,9.13375,6584.3,0
+AIRI.US,D,20220110,000000,9.272,9.29999,8.71,9.097,7237.9,0
+AIRI.US,D,20220111,000000,9.037,9.3,8.832,9,9756.9,0
+AIRI.US,D,20220112,000000,9,9.198,8.8,9,7501.7,0
+AIRI.US,D,20220113,000000,8.9,9.2,8.8,8.894,13016.4,0
+AIRI.US,D,20220114,000000,8.9,8.973,8.8,8.8085,9045,0
+AIRI.US,D,20220118,000000,8.8,8.808,8.541,8.7,12277.1,0
+AIRI.US,D,20220119,000000,8.6,8.8,8.572,8.622,416741.3,0
+AIRI.US,D,20220120,000000,8.9,9.383,8.5,8.6,264839.7,0
+AIRI.US,D,20220121,000000,8.318,8.55,7.8,8.3,65697.3,0
+AIRI.US,D,20220124,000000,8,8.33,7.8,8.33,28493.7,0
+AIRI.US,D,20220125,000000,8,8.527,7.56,8.5,15842.3,0
+AIRI.US,D,20220126,000000,8.5,8.595,8.002,8.508,12638.5,0
+AIRI.US,D,20220127,000000,8.521,8.655,8.3,8.595,9778.2,0
+AIRI.US,D,20220128,000000,8.617,8.742,8.12,8.298,15206.8,0
+AIRI.US,D,20220131,000000,8.3,8.799,8.1805,8.493,33498.2,0
+AIRI.US,D,20220201,000000,8.7,9,8.5,8.73,13219,0
+AIRI.US,D,20220202,000000,8.9,8.9,8.51,8.6,4717.2,0
+AIRI.US,D,20220203,000000,8.455,8.68999,8.2,8.2,8027.3,0
+AIRI.US,D,20220204,000000,8.37,8.59899,8.104,8.118,6357.3,0
+AIRI.US,D,20220207,000000,8.9,8.9,8.005,8.1,23801.4,0
+AIRI.US,D,20220208,000000,8.5,8.558,8.222,8.475,6813.7,0
+AIRI.US,D,20220209,000000,8.46,9.2,8.40101,9.2,40587,0
+AIRI.US,D,20220210,000000,8.924,9.199,8.71,8.84599,7911.2,0
+AIRI.US,D,20220211,000000,8.8,9.698,8.8,9.369,27862.9,0
+AIRI.US,D,20220214,000000,9,9.3,8.908,8.999,12497.4,0
+AIRI.US,D,20220215,000000,8.8,9.2,8.8,9.051,2823.2,0
+AIRI.US,D,20220216,000000,9.099,9.099,8.8,8.927,6353,0
+AIRI.US,D,20220217,000000,8.875,9.5205,8.875,9.201,10178.8,0
+AIRI.US,D,20220218,000000,9.3,9.502,9.015,9.051,3814.3,0
+AIRI.US,D,20220222,000000,9.1,9.78,8.9995,9.621,24964.2,0
+AIRI.US,D,20220223,000000,9.8,9.8,9.2,9.2,20702.2,0
+AIRI.US,D,20220224,000000,9.8,10.1,9.21,9.813,62549.7,0
+AIRI.US,D,20220225,000000,10.1,10.1,9.05,9.471,25899.5,0
+AIRI.US,D,20220228,000000,9.5,10.1,9.5,9.72,33896.3,0
+AIRI.US,D,20220301,000000,9.95,9.95,9.2,9.228,23790.6,0
+AIRI.US,D,20220302,000000,9.88,9.88,9.01,9.274,13071.2,0
+AIRI.US,D,20220303,000000,9.211,9.5,9.102,9.415,13284.5,0
+AIRI.US,D,20220304,000000,9.5,9.8,9.1,9.335,51130.6,0
+AIRI.US,D,20220307,000000,9.903,9.903,9.041,9.23,47498.4,0
+AIRI.US,D,20220308,000000,9.1,9.313,9,9.1,12275.5,0
+AIRI.US,D,20220309,000000,9,9.5,8.6,8.9,18822.3,0
+AIRI.US,D,20220310,000000,8.968,9,8.76301,9,4231.8,0
+AIRI.US,D,20220311,000000,9,9,8.6,8.779,8590.1,0
+AIRI.US,D,20220314,000000,8.778,8.8515,8.5,8.55,11281.5,0
+AIRI.US,D,20220315,000000,8.7,8.7,8.412,8.5,7086.5,0
+AIRI.US,D,20220316,000000,8.6,9,8.2,8.774,19050.8,0
+AIRI.US,D,20220317,000000,8.4,8.998,8.25,8.988,21048.1,0
+AIRI.US,D,20220318,000000,8.808,8.951,8.4,8.95,12344.5,0
+AIRI.US,D,20220321,000000,8.9,8.949,8.55,8.899,6245.7,0
+AIRI.US,D,20220322,000000,8.85,8.899,8.6,8.899,4514.8,0
+AIRI.US,D,20220323,000000,8.98,8.98,8.7,8.851,3310.4,0
+AIRI.US,D,20220324,000000,9,9,8.551,8.954,3172.7,0
+AIRI.US,D,20220325,000000,9,9,8.45,8.5,10421.5,0
+AIRI.US,D,20220328,000000,8.588,8.588,8.5,8.58,4257.1,0
+AIRI.US,D,20220329,000000,8.601,8.7,8.475,8.587,10160.5,0
+AIRI.US,D,20220330,000000,8.58,8.58,8.401,8.553,5057,0
+AIRI.US,D,20220331,000000,8.562,8.7,8.349,8.349,4021,0
+AIRI.US,D,20220401,000000,8.4,8.48,8.3,8.3,9092.8,0
+AIRI.US,D,20220404,000000,8.7,8.7,8.302,8.5,7568.8,0
+AIRI.US,D,20220405,000000,8.55,8.55,8.301,8.38,3909.9,0
+AIRI.US,D,20220406,000000,8.38,8.38,8.222,8.222,5118.6,0
+AIRI.US,D,20220407,000000,8.229,8.346,8.1,8.2,3052.2,0
+AIRI.US,D,20220408,000000,8.125,8.28199,8.1,8.103,6901.8,0
+AIRI.US,D,20220411,000000,8.1,8.4,8.1,8.345,7309.8,0
+AIRI.US,D,20220412,000000,8.5,8.5,8.1,8.389,5317.5,0
+AIRI.US,D,20220413,000000,8.1,8.44599,8.1,8.221,3637.2,0
+AIRI.US,D,20220414,000000,8.051,8.346,8.051,8.254,5703.3,0
+AIRI.US,D,20220418,000000,8.2,8.2,8.013,8.036,4382.2,0
+AIRI.US,D,20220419,000000,8,8.174,8,8.101,2149.4,0
+AIRI.US,D,20220420,000000,8,8.4,8,8.02,2738.7,0
+AIRI.US,D,20220421,000000,8,8.28443,8,8.078,2601.8,0
+AIRI.US,D,20220422,000000,8,8.075,7.911,7.951,4010.7,0
+AIRI.US,D,20220425,000000,8,8,7.8,7.998,4848.2,0
+AIRI.US,D,20220426,000000,7.8,8.1,7.7,7.7,8533.4,0
+AIRI.US,D,20220427,000000,7.7,7.7,7.651,7.68,3092.4,0
+AIRI.US,D,20220428,000000,7.8,8.19899,7.5,7.79899,32421.9,0
+AIRI.US,D,20220429,000000,8.4,8.4,7.6,7.9,5887.3,0
+AIRI.US,D,20220502,000000,7.9,7.9,7.051,7.226,29346.8,0
+AIRI.US,D,20220503,000000,7.5,8.4,7.5,7.70201,18138.4,0
+AIRI.US,D,20220504,000000,8.203,8.203,7.61,7.7,4544.6,0
+AIRI.US,D,20220505,000000,7.7,7.85,7.4,7.57,4543.7,0
+AIRI.US,D,20220506,000000,7.569,7.644,7.301,7.424,3638.5,0
+AIRI.US,D,20220509,000000,7.4,7.4,7,7,7234.3,0
+AIRI.US,D,20220510,000000,7.1,7.114,6.488,6.611,8904.1,0
+AIRI.US,D,20220511,000000,7.15,7.15,6.6,6.999,6151.9,0
+AIRI.US,D,20220512,000000,6.805,6.9,6.5,6.588,4640.8,0
+AIRI.US,D,20220513,000000,6.65,6.9,6.501,6.798,4004.1,0
+AIRI.US,D,20220516,000000,6.702,6.9,6.701,6.775,1372.5,0
+AIRI.US,D,20220517,000000,7,7,6.701,6.85,4290.8,0
+AIRI.US,D,20220518,000000,6.7,6.95999,6.7,6.71,1271.6,0
+AIRI.US,D,20220519,000000,6.9,7.187,6.70101,7.186,4696.9,0
+AIRI.US,D,20220520,000000,7.2,7.2085,7,7.101,3757.1,0
+AIRI.US,D,20220523,000000,7.4,7.4,6.9,7.002,1791.3,0
+AIRI.US,D,20220524,000000,7,7.1,6.7,6.8665,3453.4,0
+AIRI.US,D,20220525,000000,6.7,7.2,6.7,6.96384,2387.6,0
+AIRI.US,D,20220526,000000,7.1,7.2,6.878,6.958,1720.2,0
+AIRI.US,D,20220527,000000,6.81,7.2,6.81,7.057,5757.8,0
+AIRI.US,D,20220531,000000,7.1,7.2,7.011,7.2,2458,0
+AIRI.US,D,20220601,000000,7.2,7.2,7.1,7.1955,2416.1,0
+AIRI.US,D,20220602,000000,7.1,7.199,6.98,6.982,2522,0
+AIRI.US,D,20220603,000000,6.982,7.2,6.9,7.2,2203.5,0
+AIRI.US,D,20220606,000000,7.3,7.3,7,7.14,1638.1,0
+AIRI.US,D,20220607,000000,7.27,7.71,7.27,7.5,17364.5,0
+AIRI.US,D,20220608,000000,7.55,7.7,7.4,7.698,4408.6,0
+AIRI.US,D,20220609,000000,7.76,7.76,7.3,7.3,3611.2,0
+AIRI.US,D,20220610,000000,7.4,7.4,7,7.039,3116.5,0
+AIRI.US,D,20220613,000000,7,7.10001,6.549,6.6,6261.8,0
+AIRI.US,D,20220614,000000,7.4,7.4,6.5,6.649,7085.5,0
+AIRI.US,D,20220615,000000,7.149,7.227,6.6,6.62,1644.2,0
+AIRI.US,D,20220616,000000,6.6,7.11899,6.529,7.073,13146.3,0
+AIRI.US,D,20220617,000000,7.2,7.2,6.7,6.975,1933.7,0
+AIRI.US,D,20220621,000000,6.9,7,6.677,6.947,2419.4,0
+AIRI.US,D,20220622,000000,6.7,6.9,6.5,6.89,4693.1,0
+AIRI.US,D,20220623,000000,7.18,7.18,6.5,6.5,3154,0
+AIRI.US,D,20220624,000000,6.5,6.8965,6.356,6.356,14206.4,0
+AIRI.US,D,20220627,000000,6.88,6.92,6.659,6.823,1497,0
+AIRI.US,D,20220628,000000,6.894,6.894,6.75,6.75,764,0
+AIRI.US,D,20220629,000000,6.6,6.8,6.559,6.56,1976.6,0
+AIRI.US,D,20220630,000000,6.8,7,6.60101,7,4591.4,0
+AIRI.US,D,20220701,000000,6.6,6.995,6.503,6.7,3160.2,0
+AIRI.US,D,20220705,000000,6.7,6.93,6.4,6.551,3181.1,0
+AIRI.US,D,20220706,000000,6.9,6.9,6.425,6.5,2067.6,0
+AIRI.US,D,20220707,000000,6.7,6.85,6.587,6.603,5517,0
+AIRI.US,D,20220708,000000,6.9,6.9,6.7,6.801,1890.2,0
+AIRI.US,D,20220711,000000,6.8,7,6.8,6.801,3623.2,0
+AIRI.US,D,20220712,000000,6.8,6.956,6.8,6.801,1323.2,0
+AIRI.US,D,20220713,000000,6.986,6.986,6.8,6.81,1598.6,0
+AIRI.US,D,20220714,000000,7.086,7.086,6.8,6.801,3286.6,0
+AIRI.US,D,20220715,000000,6.82,6.838,6.8,6.8,812.4,0
+AIRI.US,D,20220718,000000,6.87,7,6.801,6.80601,1609.7,0
+AIRI.US,D,20220719,000000,6.89899,7.09,6.41716,6.85,27879.3,0
+AIRI.US,D,20220720,000000,7,7.06899,6.622,6.701,8336.6,0
+AIRI.US,D,20220721,000000,6.901,7.1,6.9,7.054,3766.9,0
+AIRI.US,D,20220722,000000,7.2,7.21,7.054,7.10401,3708.8,0
+AIRI.US,D,20220725,000000,7.298,7.298,6.95,7,2393.4,0
+AIRI.US,D,20220726,000000,7.1,7.289,6.904,7,3689.7,0
+AIRI.US,D,20220727,000000,7,7.295,7,7.175,2155.6,0
+AIRI.US,D,20220728,000000,6.8,7.2,6.72,6.72,10597.7,0
+AIRI.US,D,20220729,000000,7.2,7.2,6.77401,7,2276,0
+AIRI.US,D,20220801,000000,7.1,7.2,6.777,7.1,1963,0
+AIRI.US,D,20220802,000000,7.1,7.2,6.8,6.9,3805.8,0
+AIRI.US,D,20220803,000000,6.9,7.2,6.9,7.178,3346.2,0
+AIRI.US,D,20220804,000000,7.086,7.2,7,7.2,1727.3,0
+AIRI.US,D,20220805,000000,7.2,7.2,7,7.2,2556.6,0
+AIRI.US,D,20220808,000000,7.028,7.04551,6.76,6.875,8989,0
+AIRI.US,D,20220809,000000,6.9,6.9,6.4,6.425,11360.5,0
+AIRI.US,D,20220810,000000,6.5,6.883,6.45,6.77,5105.1,0
+AIRI.US,D,20220811,000000,6.9,7.1,6.9,7.077,4953.6,0
+AIRI.US,D,20220812,000000,7,7.3,7,7.19051,7438.6,0
+AIRI.US,D,20220815,000000,7.19,7.239,7.002,7.228,4528.1,0
+AIRI.US,D,20220816,000000,7,7.3,7,7.204,2417.4,0
+AIRI.US,D,20220817,000000,7.227,7.299,7.051,7.226,746.6,0
+AIRI.US,D,20220818,000000,7.16081,7.2,7.05,7.05,3721.2,0
+AIRI.US,D,20220819,000000,7.05,7.05,6.95,7,3897.1,0
+AIRI.US,D,20220822,000000,7,7,6.85,6.90101,3240.6,0
+AIRI.US,D,20220823,000000,7.1,7.196,6.87,7.098,5463.9,0
+AIRI.US,D,20220824,000000,6.881,7.09799,6.881,7,1047.2,0
+AIRI.US,D,20220825,000000,7.00101,7.1,6.85,6.852,1982.8,0
+AIRI.US,D,20220826,000000,7.1,7.1,6.851,6.857,916,0
+AIRI.US,D,20220829,000000,7,7,6.701,6.75,1422.6,0
+AIRI.US,D,20220830,000000,6.75,7.05,6.75,6.901,1194.3,0
+AIRI.US,D,20220831,000000,7,7,6.7,6.968,2273.9,0
+AIRI.US,D,20220901,000000,6.9164,6.9164,6.766,6.828,257.6,0
+AIRI.US,D,20220902,000000,7,7,6.788,6.977,1177.7,0
+AIRI.US,D,20220906,000000,7,7,6.819,6.997,1334.7,0
+AIRI.US,D,20220907,000000,7,7,6.801,6.977,4546.8,0
+AIRI.US,D,20220908,000000,6.7,7,6.7,7,1019.5,0
+AIRI.US,D,20220909,000000,6.903,7,6.901,6.999,1225.5,0
+AIRI.US,D,20220912,000000,7,7.1,6.80501,7,7484.5,0
+AIRI.US,D,20220913,000000,7.001,7.1,6.902,7.1,1028.9,0
+AIRI.US,D,20220914,000000,6.9,7.1,6.9,6.9,5069.5,0
+AIRI.US,D,20220915,000000,6.9,7.1,6.8,7.1,6935.6,0
+AIRI.US,D,20220916,000000,6.8,7.099,6.8,7.049,2648.3,0
+AIRI.US,D,20220919,000000,7,7,6.802,6.998,1856.7,0
+AIRI.US,D,20220920,000000,6.8,6.803,6.656,6.8,1641.7,0
+AIRI.US,D,20220921,000000,6.7,6.9,6.7,6.775,714.7,0
+AIRI.US,D,20220922,000000,6.8,6.9,6.7,6.781,1786.9,0
+AIRI.US,D,20220923,000000,7,7,6.6,6.6,8877.8,0
+AIRI.US,D,20220926,000000,6.6,6.982,6.6,6.85,2014.9,0
+AIRI.US,D,20220927,000000,7,7,6.6,6.6,7431.4,0
+AIRI.US,D,20220928,000000,6.507,6.899,6.507,6.7,2096.7,0
+AIRI.US,D,20220929,000000,6.7,6.769,6.601,6.741,1201.5,0
+AIRI.US,D,20220930,000000,6.65,6.998,6.6,6.6,1635.3,0
+AIRI.US,D,20221003,000000,6.998,6.998,6.607,6.8,432.1,0
+AIRI.US,D,20221004,000000,6.9,6.9,5.5,6.1,43627,0
+AIRI.US,D,20221005,000000,6,6.01,5.5,5.501,10611.7,0
+AIRI.US,D,20221006,000000,6,6.2,5.6,5.64,31629.4,0
+AIRI.US,D,20221007,000000,6.2,6.249,5.6,5.6,7539,0
+AIRI.US,D,20221010,000000,5.6,5.801,4.8,5.102,8045.6,0
+AIRI.US,D,20221011,000000,5.102,5.357,5,5,2354.6,0
+AIRI.US,D,20221012,000000,5,5.425,4.8055,5.099,6654.6,0
+AIRI.US,D,20221013,000000,5,5.3,5,5.17,1719.9,0
+AIRI.US,D,20221014,000000,5.6,6.1,5.20301,5.70101,21898.9,0
+AIRI.US,D,20221017,000000,6.25,6.25,5.7,5.87,25374.9,0
+AIRI.US,D,20221018,000000,5.99,6.07,5.35,5.45,67224,0
+AIRI.US,D,20221019,000000,5.45,5.45,5.01,5.03,15831,0
+AIRI.US,D,20221020,000000,5.12,5.1792,5.12,5.12,7184,0
+AIRI.US,D,20221021,000000,5.08,5.23,4.92,5.19,7767,0
+AIRI.US,D,20221024,000000,5.49,5.49,5.19,5.35,10337,0
+AIRI.US,D,20221025,000000,5.59,5.7,5.3002,5.7,13621,0
+AIRI.US,D,20221026,000000,6.05,6.05,5.35,5.425,35602,0
+AIRI.US,D,20221027,000000,5.45,5.49,5.1843,5.37,7259,0
+AIRI.US,D,20221028,000000,5.325,5.54,5.25,5.52,4215,0
+AIRI.US,D,20221031,000000,5.45,5.55,5.43,5.43,4267,0
+AIRI.US,D,20221101,000000,5.65,5.65,5.25,5.3256,5099,0
+AIRI.US,D,20221102,000000,5.3,5.5103,5.25,5.37,9014,0
+AIRI.US,D,20221103,000000,5.74,5.74,5.25,5.25,2922,0
+AIRI.US,D,20221104,000000,5.65,5.65,5.26,5.3615,5941,0
+AIRI.US,D,20221107,000000,5.62,5.62,5.31,5.4232,2098,0
+AIRI.US,D,20221108,000000,5.374,5.4,5.355,5.355,1209,0
+AIRI.US,D,20221109,000000,5.3,5.57,5.3,5.3196,11367,0
+AIRI.US,D,20221110,000000,5.38,5.7746,5.36,5.48,4969,0
+AIRI.US,D,20221111,000000,5.35,5.48,5.35,5.4553,1162,0
+AIRI.US,D,20221114,000000,5.48,5.49,5.19,5.4,22055,0
+AIRI.US,D,20221115,000000,5.8,6.44,5.3,5.52,29001,0
+AIRI.US,D,20221116,000000,5.9,5.93,5.51,5.93,6612,0
+AIRI.US,D,20221117,000000,5.76,6.19,5.76,5.955,5415,0
+AIRI.US,D,20221118,000000,6.0275,6.1,5.94,6.1,1929,0
+AIRI.US,D,20221121,000000,6.5,6.92,6.48,6.75,31631,0
+AIRI.US,D,20221122,000000,6.84,7.28,6.84,6.98,16390,0
+AIRI.US,D,20221123,000000,6.9271,6.9271,6.65,6.71,8307,0
+AIRI.US,D,20221125,000000,6.21,6.61,6.21,6.54,5328,0
+AIRI.US,D,20221128,000000,6.33,6.94,6.21,6.28,9932,0
+AIRI.US,D,20221129,000000,6.27,6.42,5.8801,5.89,12813,0
+AIRI.US,D,20221130,000000,5.7045,5.89,5.6,5.7467,4345,0
+AIRI.US,D,20221201,000000,5.89,5.89,5.63,5.63,6562,0
+AIRI.US,D,20221202,000000,5.6,5.75,5.6,5.6,6637,0
+AIRI.US,D,20221205,000000,5.6,5.8504,5.55,5.57,14242,0
+AIRI.US,D,20221206,000000,5.58,5.73,5.5,5.5585,18825,0
+AIRI.US,D,20221207,000000,5.51,5.73,5,5.25,28189,0
+AIRI.US,D,20221208,000000,5.08,5.2401,5.0301,5.24,3070,0
+AIRI.US,D,20221209,000000,5.2299,5.2299,4.83,4.9,6085,0
+AIRI.US,D,20221212,000000,4.89,4.89,4.855,4.8788,1228,0
+AIRI.US,D,20221213,000000,4.87,5.0529,4.84,4.9,3443,0
+AIRI.US,D,20221214,000000,4.91,4.914,4.8,4.8,16562,0
+AIRI.US,D,20221215,000000,4.845,4.85,4.76,4.76,3812,0
+AIRI.US,D,20221216,000000,4.81,4.89,4.6459,4.89,16105,0
+AIRI.US,D,20221219,000000,4.89,4.9401,4.7432,4.91,4182,0
+AIRI.US,D,20221220,000000,4.7974,4.7974,4.5,4.58,6980,0
+AIRI.US,D,20221221,000000,4.56,4.8199,4.56,4.58,4239,0
+AIRI.US,D,20221222,000000,4.54,4.5877,4.43,4.43,4489,0
+AIRI.US,D,20221223,000000,4.3888,4.585,4.33,4.38,5122,0
+AIRI.US,D,20221227,000000,4.39,4.475,4.31,4.45,6245,0
+AIRI.US,D,20221228,000000,4.3973,4.45,4.1,4.155,12322,0
+AIRI.US,D,20221229,000000,4.2128,4.38,4.15,4.35,16417,0
+AIRI.US,D,20221230,000000,4.072,4.4,4.072,4.25,4109,0
+AIRI.US,D,20230103,000000,4.387,4.4,4.31,4.345,2288,0
+AIRI.US,D,20230104,000000,4.4,4.4,4.26,4.35,1384,0
+AIRI.US,D,20230105,000000,4.74,4.74,4.2664,4.3895,2561,0
+AIRI.US,D,20230106,000000,4.3973,4.3973,4.3833,4.3833,1229,0
+AIRI.US,D,20230109,000000,4.4695,4.66,4.37,4.5,2794,0
+AIRI.US,D,20230110,000000,4.4,4.49,4.12,4.41,2430,0
+AIRI.US,D,20230111,000000,4.3173,5.55,4.3173,5.06,25139,0
+AIRI.US,D,20230112,000000,5.22,5.74,5.2,5.66,23779,0
+AIRI.US,D,20230113,000000,5.322,5.98,5.322,5.76,32596,0
+AIRI.US,D,20230117,000000,5.8512,5.9099,5.23,5.23,13053,0
+AIRI.US,D,20230118,000000,5.63,5.73,5.18,5.25,19229,0
+AIRI.US,D,20230119,000000,5.6399,5.6399,5.3547,5.38,4010,0
+AIRI.US,D,20230120,000000,5.538,5.538,5.538,5.538,2263,0
+AIRI.US,D,20230123,000000,5.49,5.49,5.29,5.44,3776,0
+AIRI.US,D,20230124,000000,5.6299,5.6299,5.12,5.405,16555,0
+AIRI.US,D,20230125,000000,5,5.3,4.9201,4.95,5219,0
+AIRI.US,D,20230126,000000,4.8,5.49,4.8,5.13,10926,0
+AIRI.US,D,20230127,000000,5.1403,5.3,5.1403,5.18,4764,0
+AIRI.US,D,20230130,000000,5.293,5.4523,5.2,5.34,6194,0
+AIRI.US,D,20230131,000000,5.3,5.4695,5.23,5.23,12831,0
+AIRI.US,D,20230201,000000,5.25,5.36,5.19,5.19,9843,0
+AIRI.US,D,20230202,000000,5.298,5.298,5.25,5.2799,2535,0
+AIRI.US,D,20230203,000000,5.1181,5.2608,5.1181,5.2,1865,0
+AIRI.US,D,20230206,000000,5.28,5.28,5.0297,5.15,4324,0
+AIRI.US,D,20230207,000000,5,5.23,5,5.21,8609,0
+AIRI.US,D,20230208,000000,5.0099,5.21,5.0099,5.21,1401,0
+AIRI.US,D,20230209,000000,5.18,5.18,5.0801,5.0801,1609,0
+AIRI.US,D,20230210,000000,5.05,5.05,5.05,5.05,474,0
+AIRI.US,D,20230213,000000,5.05,5.28,5.05,5.28,12054,0
+AIRI.US,D,20230214,000000,5.14,5.1547,5.02,5.1547,1210,0
+AIRI.US,D,20230215,000000,5.28,5.28,5.02,5.28,4582,0
+AIRI.US,D,20230216,000000,5.18,5.18,5.03,5.16,1793,0
+AIRI.US,D,20230217,000000,5.155,5.155,5.155,5.155,1298,0
+AIRI.US,D,20230221,000000,5.02,5.02,5,5,2807,0
+AIRI.US,D,20230222,000000,5.28,5.28,4.82,4.82,9412,0
+AIRI.US,D,20230223,000000,4.835,5,4.6,4.65,6220,0
+AIRI.US,D,20230224,000000,4.76,5,4.6866,5,4191,0
+AIRI.US,D,20230227,000000,5,5.28,4.9924,5,5631,0
+AIRI.US,D,20230228,000000,4.96,5.2,4.719,4.719,12665,0
+AIRI.US,D,20230301,000000,4.87,4.95,4.61,4.61,12814,0
+AIRI.US,D,20230302,000000,4.75,5.01,4.63,5.01,18177,0
+AIRI.US,D,20230303,000000,5.26,5.26,4.66,5,6719,0
+AIRI.US,D,20230306,000000,5.26,5.26,4.764,4.77,10320,0
+AIRI.US,D,20230307,000000,4.68,5.1577,4.68,4.8,5817,0
+AIRI.US,D,20230308,000000,5.14,5.14,4.6601,4.84,9244,0
+AIRI.US,D,20230309,000000,4.9216,5.02,4.5,4.69,16918,0
+AIRI.US,D,20230310,000000,4.67,4.67,4.6,4.6,3180,0
+AIRI.US,D,20230313,000000,4.51,4.68,4.51,4.62,3751,0
+AIRI.US,D,20230314,000000,4.59,4.666,4.5,4.5,4133,0
+AIRI.US,D,20230315,000000,4.5,4.5,3.925,3.93,28730,0
+AIRI.US,D,20230316,000000,4.02,4.02,3.7751,3.9,9221,0
+AIRI.US,D,20230317,000000,3.8701,3.93,3.83,3.83,2837,0
+AIRI.US,D,20230320,000000,3.7501,3.795,3.71,3.71,2896,0
+AIRI.US,D,20230321,000000,3.84,4.0099,3.8,3.8,3850,0
+AIRI.US,D,20230322,000000,3.57,3.89,3.5,3.6,21961,0
+AIRI.US,D,20230323,000000,3.76,3.8699,3.465,3.5,14338,0
+AIRI.US,D,20230324,000000,3.47,3.65,3.47,3.62,3281,0
+AIRI.US,D,20230327,000000,3.62,3.84,3.51,3.6,10480,0
+AIRI.US,D,20230328,000000,3.84,3.84,3.575,3.67,4827,0
+AIRI.US,D,20230329,000000,3.6,3.775,3.5,3.775,4682,0
+AIRI.US,D,20230330,000000,3.8001,3.8001,3.64,3.64,8121,0
+AIRI.US,D,20230331,000000,3.69,3.8826,3.69,3.81,2887,0
+AIRI.US,D,20230403,000000,3.84,3.99,3.79,3.86,8549,0
+AIRI.US,D,20230404,000000,3.86,3.86,3.64,3.7108,8606,0
+AIRI.US,D,20230405,000000,3.71,3.73,3.64,3.65,5881,0
+AIRI.US,D,20230406,000000,3.65,3.65,3.5001,3.55,5404,0
+AIRI.US,D,20230410,000000,3.6,3.67,3.59,3.6,4887,0
+AIRI.US,D,20230411,000000,3.53,3.65,3.5,3.65,19912,0
+AIRI.US,D,20230412,000000,3.64,3.6509,3.55,3.55,3915,0
+AIRI.US,D,20230413,000000,3.55,3.64,3.55,3.64,9683,0
+AIRI.US,D,20230414,000000,3.57,3.65,3.5,3.5,9233,0
+AIRI.US,D,20230417,000000,3.67,3.8659,3.51,3.51,5493,0
+AIRI.US,D,20230418,000000,3.6,3.8,3.6,3.8,10501,0
+AIRI.US,D,20230419,000000,3.755,3.82,3.7198,3.7198,1577,0
+AIRI.US,D,20230420,000000,3.755,3.78,3.6946,3.78,2990,0
+AIRI.US,D,20230421,000000,3.81,3.93,3.81,3.8601,7065,0
+AIRI.US,D,20230424,000000,3.97,3.97,3.9,3.9384,9945,0
+AIRI.US,D,20230425,000000,3.761,3.99,3.761,3.81,2643,0
+AIRI.US,D,20230426,000000,3.75,3.75,3.74,3.74,889,0
+AIRI.US,D,20230427,000000,3.69,3.7,3.69,3.7,1147,0
+AIRI.US,D,20230428,000000,3.68,3.6818,3.6,3.6376,2422,0
+AIRI.US,D,20230501,000000,3.6001,3.864,3.6001,3.81,2170,0
+AIRI.US,D,20230502,000000,3.86,3.9109,3.75,3.9109,3734,0
+AIRI.US,D,20230503,000000,3.8525,3.9397,3.75,3.81,3327,0
+AIRI.US,D,20230504,000000,3.62,3.83,3.5501,3.7,16453,0
+AIRI.US,D,20230505,000000,3.7149,3.7309,3.69,3.7309,5110,0
+AIRI.US,D,20230508,000000,3.72,3.8933,3.72,3.7956,1290,0
+AIRI.US,D,20230509,000000,3.92,3.9497,3.83,3.94,7556,0
+AIRI.US,D,20230510,000000,3.9252,3.9999,3.7164,3.8501,6207,0
+AIRI.US,D,20230511,000000,3.82,3.82,3.7601,3.761,4354,0
+AIRI.US,D,20230512,000000,3.5802,3.7362,3.5802,3.7362,1126,0
+AIRI.US,D,20230515,000000,3.735,3.775,3.735,3.75,1305,0
+AIRI.US,D,20230516,000000,3.71,3.8,3.6741,3.6741,4125,0
+AIRI.US,D,20230517,000000,3.75,3.75,3.6121,3.6236,3106,0
+AIRI.US,D,20230518,000000,3.6,3.73,3.5,3.595,2994,0
+AIRI.US,D,20230519,000000,3.6,3.6,3.5,3.5435,5343,0
+AIRI.US,D,20230522,000000,3.62,3.62,3.442,3.442,8744,0
+AIRI.US,D,20230523,000000,3.36,3.57,3.36,3.4303,4136,0
+AIRI.US,D,20230524,000000,3.45,3.51,3.39,3.4,3679,0
+AIRI.US,D,20230525,000000,3.5,3.5,3.3499,3.395,2811,0
+AIRI.US,D,20230526,000000,3.5601,3.5601,3.35,3.415,328961,0
+AIRI.US,D,20230530,000000,3.59,3.79,3.47,3.79,188649,0
+AIRI.US,D,20230531,000000,3.8,3.8758,3.37,3.53,183381,0
+AIRI.US,D,20230601,000000,3.66,3.67,3.5001,3.5001,434601,0
+AIRI.US,D,20230602,000000,3.3,3.69,3.24,3.65,499976,0
+AIRI.US,D,20230605,000000,3.64,3.78,3.42,3.45,19608,0
+AIRI.US,D,20230606,000000,3.3935,3.55,3.3935,3.5,4425,0
+AIRI.US,D,20230607,000000,3.51,3.67,3.4913,3.56,2530,0
+AIRI.US,D,20230608,000000,3.66,3.66,3.57,3.65,3136,0
+AIRI.US,D,20230609,000000,3.4948,3.9,3.35,3.41,52088,0
+AIRI.US,D,20230612,000000,3.4,3.6,3.4,3.53,5318,0
+AIRI.US,D,20230613,000000,3.48,3.5,3.4,3.475,5293,0
+AIRI.US,D,20230614,000000,3.28,3.595,3.28,3.5,7318,0
+AIRI.US,D,20230615,000000,3.6,3.6,3.5,3.51,4884,0
+AIRI.US,D,20230616,000000,3.58,3.58,3.48,3.58,5149,0
+AIRI.US,D,20230620,000000,3.49,3.6,3.49,3.57,6062,0
+AIRI.US,D,20230621,000000,3.507,3.58,3.507,3.56,2247,0
+AIRI.US,D,20230623,000000,3.35,3.5529,3.35,3.5,4230,0
+AIRI.US,D,20230626,000000,3.5328,3.58,3.4019,3.5,4016,0
+AIRI.US,D,20230627,000000,3.5,3.5,3.4091,3.5,4741,0
+AIRI.US,D,20230628,000000,3.4,3.5,3.26,3.3,16312,0
+AIRI.US,D,20230629,000000,3.48,3.66,3.3406,3.5773,8546,0
+AIRI.US,D,20230630,000000,3.48,3.55,3.48,3.55,930,0
+AIRI.US,D,20230703,000000,3.548,3.55,3.45,3.45,4249,0
+AIRI.US,D,20230705,000000,3.45,3.45,3.4,3.4395,10644,0
+AIRI.US,D,20230706,000000,3.43,3.43,3.43,3.43,499,0
+AIRI.US,D,20230707,000000,3.46,3.46,3.33,3.4142,10628,0
+AIRI.US,D,20230710,000000,3.25,3.46,3.2366,3.41,13578,0
+AIRI.US,D,20230711,000000,3.6,3.872,3.6,3.78,36422,0
+AIRI.US,D,20230712,000000,3.76,3.76,3.51,3.63,12262,0
+AIRI.US,D,20230713,000000,3.5,3.63,3.5,3.62,11750,0
+AIRI.US,D,20230714,000000,3.54,3.665,3.49,3.5,3372,0
+AIRI.US,D,20230717,000000,3.5,3.69,3.5,3.575,2409,0
+AIRI.US,D,20230718,000000,3.58,3.64,3.3879,3.54,7861,0
+AIRI.US,D,20230719,000000,3.5722,3.72,3.55,3.61,4058,0
+AIRI.US,D,20230720,000000,3.38,3.5938,3.38,3.54,4892,0
+AIRI.US,D,20230721,000000,3.4001,3.542,3.4001,3.44,5099,0
+AIRI.US,D,20230724,000000,3.46,3.4674,3.3883,3.42,4983,0
+AIRI.US,D,20230725,000000,3.38,3.44,3.37,3.3833,4033,0
+AIRI.US,D,20230726,000000,3.27,3.36,3.17,3.3,12819,0
+AIRI.US,D,20230727,000000,3.3,3.3,3.12,3.2346,11814,0
+AIRI.US,D,20230728,000000,3.23,3.35,3.1865,3.31,5263,0
+AIRI.US,D,20230731,000000,3.54,3.54,3.33,3.33,5112,0
+AIRI.US,D,20230801,000000,3.14,3.24,3.13,3.18,2942,0
+AIRI.US,D,20230802,000000,3.22,3.22,3.05,3.1,7788,0
+AIRI.US,D,20230803,000000,3.14,3.2688,3.14,3.24,3742,0
+AIRI.US,D,20230804,000000,3.21,3.26,3.1001,3.16,5809,0
+AIRI.US,D,20230807,000000,3.11,3.11,3.02,3.05,4970,0
+AIRI.US,D,20230808,000000,3.2072,3.2072,3.02,3.085,10171,0
+AIRI.US,D,20230809,000000,3,3.12,3,3.02,7519,0
+AIRI.US,D,20230810,000000,2.98,3.09,2.98,3.02,6854,0
+AIRI.US,D,20230811,000000,3.01,3.0279,3.01,3.02,3102,0
+AIRI.US,D,20230814,000000,3.02,3.0405,3.0103,3.0103,1442,0
+AIRI.US,D,20230815,000000,3.01,3.1,3.0086,3.01,14507,0
+AIRI.US,D,20230816,000000,3.04,3.06,3.04,3.06,529,0
+AIRI.US,D,20230817,000000,3.12,3.12,3.0592,3.0592,795,0
+AIRI.US,D,20230818,000000,3.02,3.1041,3.02,3.1041,2983,0
+AIRI.US,D,20230821,000000,3.03,3.03,3.03,3.03,437,0
+AIRI.US,D,20230822,000000,3.01,3.03,3,3.03,5222,0
+AIRI.US,D,20230823,000000,3.01,3.0384,2.9712,3,6832,0
+AIRI.US,D,20230824,000000,2.96,3,2.6693,2.91,11349,0
+AIRI.US,D,20230825,000000,2.9228,2.9618,2.91,2.91,4443,0
+AIRI.US,D,20230828,000000,3.02,3.02,2.9,2.9,1337,0
+AIRI.US,D,20230829,000000,2.95,2.96,2.9,2.9,3089,0
+AIRI.US,D,20230830,000000,2.9072,2.9171,2.9072,2.9161,1424,0
+AIRI.US,D,20230831,000000,2.928,2.93,2.928,2.93,1170,0
+AIRI.US,D,20230901,000000,2.94,2.96,2.92,2.92,2364,0
+AIRI.US,D,20230905,000000,2.89,2.9419,2.89,2.9,17886,0
+AIRI.US,D,20230906,000000,2.92,2.92,2.85,2.85,9289,0
+AIRI.US,D,20230907,000000,2.85,2.965,2.85,2.91,2080,0
+AIRI.US,D,20230908,000000,2.92,2.98,2.92,2.96,1503,0
+AIRI.US,D,20230911,000000,3.02,3.03,2.855,2.855,3586,0
+AIRI.US,D,20230912,000000,2.9636,2.9636,2.9,2.9,7322,0
+AIRI.US,D,20230913,000000,3.0069,3.02,3,3.02,6985,0
+AIRI.US,D,20230914,000000,3.13,3.3099,2.97,3.27,7512,0
+AIRI.US,D,20230915,000000,3.08,3.36,3.08,3.27,4416,0
+AIRI.US,D,20230918,000000,3.32,3.4299,3.16,3.3,5507,0
+AIRI.US,D,20230919,000000,3.4899,3.4899,3.1713,3.31,14775,0
+AIRI.US,D,20230920,000000,3.3001,3.395,3.19,3.34,28995,0
+AIRI.US,D,20230921,000000,3.3,3.3,2.99,3.258,3120,0
+AIRI.US,D,20230922,000000,3.24,3.24,3.1118,3.2313,1138,0
+AIRI.US,D,20230925,000000,3.12,3.1676,2.93,3.0295,13712,0
+AIRI.US,D,20230926,000000,2.91,3.1199,2.91,2.9267,6815,0
+AIRI.US,D,20230927,000000,3.07,3.1299,2.75,2.75,19531,0
+AIRI.US,D,20230928,000000,2.94,3.0088,2.84,2.875,7383,0
+AIRI.US,D,20230929,000000,2.7501,3.0799,2.75,2.8732,12779,0
+AIRI.US,D,20231002,000000,2.7501,2.8999,2.6,2.7,14110,0
+AIRI.US,D,20231003,000000,2.78,2.895,2.61,2.895,5592,0
+AIRI.US,D,20231004,000000,2.98,3.2699,2.62,2.65,22685,0
+AIRI.US,D,20231005,000000,2.7,2.9899,2.7,2.855,2466,0
+AIRI.US,D,20231006,000000,2.85,2.9299,2.689,2.76,6214,0
+AIRI.US,D,20231009,000000,2.79,3.08,2.79,3.06,5091,0
+AIRI.US,D,20231010,000000,3.1,3.3099,2.955,3.01,20407,0
+AIRI.US,D,20231011,000000,2.97,3.1999,2.97,3.1568,4247,0
+AIRI.US,D,20231012,000000,3.2,3.2,3.02,3.0959,2027,0
+AIRI.US,D,20231013,000000,3.17,3.17,2.951,3.001,18019,0
+AIRI.US,D,20231016,000000,3.15,3.15,2.89,2.92,5369,0
+AIRI.US,D,20231017,000000,2.77,3.0689,2.76,2.8,7375,0
+AIRI.US,D,20231018,000000,2.69,2.82,2.69,2.82,933,0
+AIRI.US,D,20231019,000000,2.75,2.9199,2.75,2.75,1604,0
+AIRI.US,D,20231020,000000,2.9199,2.9199,2.7,2.91,3211,0
+AIRI.US,D,20231023,000000,2.95,2.95,2.68,2.68,8637,0
+AIRI.US,D,20231024,000000,2.91,3.5,2.7656,3.1,60971,0
+AIRI.US,D,20231025,000000,3.1,3.1499,2.93,3.05,7504,0
+AIRI.US,D,20231026,000000,3,3.0563,2.9,2.9936,28800,0
+AIRI.US,D,20231027,000000,2.98,3.1,2.9101,2.98,6625,0
+AIRI.US,D,20231030,000000,3.03,3.1,2.91,3.1,11575,0
+AIRI.US,D,20231031,000000,3.1,3.15,2.9705,3.01,5999,0
+AIRI.US,D,20231101,000000,3.0234,3.2,3.0234,3.2,3949,0
+AIRI.US,D,20231102,000000,3.2,3.205,3.03,3.19,3992,0
+AIRI.US,D,20231103,000000,3.09,3.09,3.09,3.09,910,0
+AIRI.US,D,20231106,000000,3.2,3.3745,3.09,3.175,2351,0
+AIRI.US,D,20231107,000000,3.1999,3.1999,3.06,3.07,5451,0
+AIRI.US,D,20231108,000000,3.1385,3.2499,3.1,3.2399,5820,0
+AIRI.US,D,20231109,000000,3.25,3.25,3.0201,3.19,2619,0
+AIRI.US,D,20231110,000000,3,3.02,3,3,1539,0
+AIRI.US,D,20231113,000000,3.15,3.1999,3.125,3.125,1918,0
+AIRI.US,D,20231114,000000,3.2,3.2,3.07,3.1999,3334,0
+AIRI.US,D,20231115,000000,3.07,3.1772,2.92,2.92,13134,0
+AIRI.US,D,20231116,000000,3.15,3.1899,3.05,3.1673,4003,0
+AIRI.US,D,20231117,000000,3.1301,3.165,2.9103,3.005,2338,0
+AIRI.US,D,20231120,000000,3.15,3.2,2.92,3.06,4799,0
+AIRI.US,D,20231121,000000,3.01,3.2,3,3.2,1768,0
+AIRI.US,D,20231122,000000,3.15,3.1973,2.9,2.95,3300,0
+AIRI.US,D,20231124,000000,3.09,3.09,3.09,3.09,1894,0
+AIRI.US,D,20231127,000000,3,3.09,2.9,2.9,4236,0
+AIRI.US,D,20231128,000000,2.9,3.05,2.9,3.05,3687,0
+AIRI.US,D,20231129,000000,3.06,3.13,2.89,3.05,22765,0
+AIRI.US,D,20231130,000000,3.05,3.05,2.9,2.9,8794,0
+AIRI.US,D,20231201,000000,3.0399,3.0399,2.91,2.91,1594,0
+AIRI.US,D,20231204,000000,2.96,2.974,2.96,2.974,564,0
+AIRI.US,D,20231205,000000,2.95,3.1393,2.91,2.975,4990,0
+AIRI.US,D,20231206,000000,2.9,3.1499,2.9,3.1499,4362,0
+AIRI.US,D,20231207,000000,3.15,3.15,2.9484,2.97,3441,0
+AIRI.US,D,20231208,000000,2.9666,3.04,2.91,2.965,4388,0
+AIRI.US,D,20231211,000000,2.95,3.0601,2.95,3,19030,0
+AIRI.US,D,20231212,000000,3.0501,3.1399,3,3,5472,0
+AIRI.US,D,20231213,000000,3,3.1,3,3,9647,0
+AIRI.US,D,20231214,000000,3,3.105,3,3.0499,9335,0
+AIRI.US,D,20231215,000000,3,3.0999,3,3,1962,0
+AIRI.US,D,20231218,000000,3,3.0999,3,3.0999,5696,0
+AIRI.US,D,20231219,000000,3.0402,3.15,3,3.0543,6544,0
+AIRI.US,D,20231220,000000,3.08,3.08,3.01,3.025,2298,0
+AIRI.US,D,20231221,000000,3.01,3.0899,3,3.035,3710,0
+AIRI.US,D,20231222,000000,3.1,3.1,3.06,3.0801,4561,0
+AIRI.US,D,20231226,000000,3.02,3.09,3,3.06,17725,0
+AIRI.US,D,20231227,000000,3.1,3.1,3.02,3.06,7086,0
+AIRI.US,D,20231228,000000,3.0599,3.1,3.045,3.0997,3556,0
+AIRI.US,D,20231229,000000,3.1,3.3,3.0901,3.25,19856,0
+AIRI.US,D,20240102,000000,3.22,3.24,3.12,3.24,2778,0
+AIRI.US,D,20240103,000000,3.25,3.25,3.1866,3.25,2566,0
+AIRI.US,D,20240104,000000,3.15,3.3999,3.15,3.33,6920,0
+AIRI.US,D,20240105,000000,3.35,3.35,3.08,3.1,32828,0
+AIRI.US,D,20240108,000000,3.1,3.2199,3.1,3.1242,2424,0
+AIRI.US,D,20240109,000000,3.2499,3.2499,3.11,3.1901,4382,0
+AIRI.US,D,20240110,000000,3.2,3.2,3.128,3.1499,7034,0
+AIRI.US,D,20240111,000000,3.2296,3.2499,3.1162,3.24,4143,0
+AIRI.US,D,20240112,000000,3.25,3.3299,3.159,3.3299,10334,0
+AIRI.US,D,20240116,000000,3.37,3.3899,3.12,3.13,7880,0
+AIRI.US,D,20240117,000000,3.186,3.45,3.186,3.45,19003,0
+AIRI.US,D,20240118,000000,3.44,3.5,3.316,3.4681,6509,0
+AIRI.US,D,20240119,000000,3.47,3.69,3.47,3.6199,16679,0
+AIRI.US,D,20240122,000000,3.63,3.97,3.5958,3.9,39818,0
+AIRI.US,D,20240123,000000,3.95,4.4299,3.9401,4.05,22087,0
+AIRI.US,D,20240124,000000,4.25,4.2999,4.05,4.24,17830,0
+AIRI.US,D,20240125,000000,4.3,4.5499,4.06,4.15,22687,0
+AIRI.US,D,20240126,000000,4.25,4.34,4.0388,4.31,4704,0
+AIRI.US,D,20240129,000000,4.35,4.35,3.989,3.99,26979,0
+AIRI.US,D,20240130,000000,4.04,4.27,4,4,10388,0
+AIRI.US,D,20240131,000000,3.92,4.166,3.8,3.8,10194,0
+AIRI.US,D,20240201,000000,3.75,3.98,3.58,3.78,16908,0
+AIRI.US,D,20240202,000000,3.7655,3.85,3.6213,3.83,8615,0
+AIRI.US,D,20240205,000000,3.85,3.88,3.6586,3.76,4085,0
+AIRI.US,D,20240206,000000,3.93,3.9899,3.6803,3.76,7027,0
+AIRI.US,D,20240207,000000,3.87,4.3992,3.835,4.07,11643,0
+AIRI.US,D,20240208,000000,4.31,4.34,4.0201,4.25,7690,0
+AIRI.US,D,20240209,000000,4.25,4.47,4.25,4.47,6142,0
+AIRI.US,D,20240212,000000,4.5,4.5,4.31,4.43,5885,0
+AIRI.US,D,20240213,000000,4.48,4.5,4.26,4.45,5856,0
+AIRI.US,D,20240214,000000,4.4629,4.4999,4.2087,4.22,3263,0
+AIRI.US,D,20240215,000000,4.31,4.42,4.23,4.39,3715,0
+AIRI.US,D,20240216,000000,4.5,4.5,4.3062,4.46,3581,0
+AIRI.US,D,20240220,000000,4.57,4.7999,4.545,4.7999,15490,0
+AIRI.US,D,20240221,000000,4.81,4.99,4.73,4.935,11793,0
+AIRI.US,D,20240222,000000,4.98,5.09,4.76,4.8178,8689,0
+AIRI.US,D,20240223,000000,4.88,5.12,4.69,4.86,7534,0
+AIRI.US,D,20240226,000000,5,5,4.6901,4.97,10493,0
+AIRI.US,D,20240227,000000,5,5,4.76,4.8295,4862,0
+AIRI.US,D,20240228,000000,4.785,4.88,4.3345,4.4294,26567,0
+AIRI.US,D,20240229,000000,4.44,4.505,4.44,4.465,1678,0
+AIRI.US,D,20240301,000000,4.45,4.45,4.33,4.33,4158,0
+AIRI.US,D,20240304,000000,4.5,4.5899,4.1,4.1,15149,0
+AIRI.US,D,20240305,000000,4.1,4.2472,4.1,4.2472,1635,0
+AIRI.US,D,20240306,000000,4.13,4.245,4.13,4.15,7073,0
+AIRI.US,D,20240307,000000,4.1,4.2,4.05,4.105,7764,0
+AIRI.US,D,20240308,000000,4.05,4.3999,3.955,4.09,21398,0
+AIRI.US,D,20240311,000000,4.16,4.35,4.1,4.1,2517,0
+AIRI.US,D,20240312,000000,4.2593,4.2999,4.1384,4.14,1554,0
+AIRI.US,D,20240313,000000,4.14,4.2499,3.9401,4.05,2131,0
+AIRI.US,D,20240314,000000,4.25,4.31,4.13,4.175,5606,0
+AIRI.US,D,20240315,000000,4.1,4.3799,4.1,4.2697,13139,0
+AIRI.US,D,20240318,000000,4.38,4.9756,4.3065,4.55,15961,0
+AIRI.US,D,20240319,000000,4.55,4.91,4.327,4.71,26007,0
+AIRI.US,D,20240320,000000,4.95,4.9899,4.6001,4.8399,19057,0
+AIRI.US,D,20240321,000000,4.64,4.9999,4.64,4.69,4736,0
+AIRI.US,D,20240322,000000,4.89,4.9499,4.71,4.84,2194,0
+AIRI.US,D,20240325,000000,4.66,4.92,4.66,4.83,7208,0
+AIRI.US,D,20240326,000000,4.8499,4.95,4.75,4.89,12247,0
+AIRI.US,D,20240327,000000,4.88,4.9398,4.83,4.89,9830,0
+AIRI.US,D,20240328,000000,4.89,5.3,4.7,4.7,25888,0
+AIRI.US,D,20240401,000000,4.85,4.9999,4.65,4.71,10766,0
+AIRI.US,D,20240402,000000,5.01,5.13,4.7945,5.13,39987,0
+AIRI.US,D,20240403,000000,5.15,5.25,5.02,5.17,20666,0
+AIRI.US,D,20240404,000000,5.2499,5.31,5.05,5.1,17608,0
+AIRI.US,D,20240405,000000,5,5.1499,5,5.005,8586,0
+AIRI.US,D,20240408,000000,4.63,5.22,4.56,4.98,14373,0
+AIRI.US,D,20240409,000000,4.98,5.2299,4.68,4.99,7353,0
+AIRI.US,D,20240410,000000,5.2872,5.2872,4.71,4.8,11225,0
+AIRI.US,D,20240411,000000,4.83,5.0999,4.8,4.8,8200,0
+AIRI.US,D,20240412,000000,5.04,5.04,4.8,4.8,5727,0
+AIRI.US,D,20240415,000000,4.83,5.25,4.74,5.25,16870,0
+AIRI.US,D,20240416,000000,5.25,5.2965,4.93,5.26,15637,0
+AIRI.US,D,20240417,000000,5.3,5.8,5.2,5.7,38255,0
+AIRI.US,D,20240418,000000,5.99,6.5,4.95,5.1927,203845,0
+AIRI.US,D,20240419,000000,5.25,5.3,5.03,5.1931,22181,0
+AIRI.US,D,20240422,000000,5.42,5.42,5.1,5.1,17026,0
+AIRI.US,D,20240423,000000,5.1,5.2,5,5.1,28715,0
+AIRI.US,D,20240424,000000,5.12,5.12,4.7,4.95,15709,0
+AIRI.US,D,20240425,000000,4.97,5,4.71,4.81,17075,0
+AIRI.US,D,20240426,000000,5.08,6.22,5.04,6.15,190695,0
+AIRI.US,D,20240429,000000,6.49,7.4,6.4073,6.99,267170,0
+AIRI.US,D,20240430,000000,7.03,7.6,6.93,7.1,139842,0
+AIRI.US,D,20240501,000000,6.99,7.1,5.64,5.8,142350,0
+AIRI.US,D,20240502,000000,6.04,6.74,5.8257,6.68,118153,0
+AIRI.US,D,20240503,000000,6.54,6.9699,6.35,6.63,69626,0
+AIRI.US,D,20240506,000000,6.52,7.44,6.51,7.21,109272,0
+AIRI.US,D,20240507,000000,7.25,7.54,6.9044,7.54,56787,0
+AIRI.US,D,20240508,000000,7.35,7.6499,7.05,7.48,57469,0
+AIRI.US,D,20240509,000000,7.49,7.7731,7.16,7.31,99872,0
+AIRI.US,D,20240510,000000,7.36,7.6382,6.2,6.39,101166,0
+AIRI.US,D,20240513,000000,6.37,7.1399,6.37,6.9,60224,0
+AIRI.US,D,20240514,000000,6.98,7.3932,6.8,7.11,98230,0
+AIRI.US,D,20240515,000000,7.14,7.24,6.69,6.79,35416,0
+AIRI.US,D,20240516,000000,6.5,6.6037,5.36,5.36,129448,0
+AIRI.US,D,20240517,000000,5.59,6.299,5.21,5.53,98501,0
+AIRI.US,D,20240520,000000,5.24,5.55,4.5,4.56,146009,0
+AIRI.US,D,20240521,000000,4.6,4.75,4.1,4.21,148546,0
+AIRI.US,D,20240522,000000,4.23,4.59,4.18,4.44,54772,0
+AIRI.US,D,20240523,000000,4.46,4.7,4.04,4.07,74662,0
+AIRI.US,D,20240524,000000,4.07,4.4299,4.02,4.17,27280,0
+AIRI.US,D,20240528,000000,4.13,4.31,4.1,4.14,28683,0
+AIRI.US,D,20240529,000000,3.96,4.03,3.77,3.77,80928,0
+AIRI.US,D,20240530,000000,3.76,3.86,3.6504,3.7,29348,0
+AIRI.US,D,20240531,000000,3.67,3.99,3.43,3.48,37514,0
+AIRI.US,D,20240603,000000,3.53,3.7299,3.2502,3.43,50487,0
+AIRI.US,D,20240604,000000,3.4,3.6299,3.4,3.5,18046,0
+AIRI.US,D,20240605,000000,3.5,3.58,3.39,3.5,22632,0
+AIRI.US,D,20240606,000000,3.48,3.76,3.45,3.68,26541,0
+AIRI.US,D,20240607,000000,3.58,3.7699,3.58,3.75,6090,0
+AIRI.US,D,20240610,000000,3.79,3.8799,3.6,3.73,21209,0
+AIRI.US,D,20240611,000000,3.64,3.7753,3.5,3.7,18355,0
+AIRI.US,D,20240612,000000,3.56,3.6399,3.5101,3.6,45098,0
+AIRI.US,D,20240613,000000,3.54,3.59,3.4342,3.5,27708,0
+AIRI.US,D,20240614,000000,3.25,3.34,3.21,3.33,38325,0
+AIRI.US,D,20240617,000000,3.22,3.3299,3.16,3.16,21636,0
+AIRI.US,D,20240618,000000,3.07,3.2181,3.07,3.11,27465,0
+AIRI.US,D,20240620,000000,3.03,3.1865,3.03,3.12,19233,0
+AIRI.US,D,20240621,000000,3.18,3.25,3.12,3.22,16427,0
+AIRI.US,D,20240624,000000,3.22,3.37,3.1901,3.33,12202,0
+AIRI.US,D,20240625,000000,3.24,3.46,3.24,3.46,5307,0
+AIRI.US,D,20240626,000000,3.44,3.5312,3.25,3.35,15147,0
+AIRI.US,D,20240627,000000,3.301,3.38,3.301,3.32,5540,0
+AIRI.US,D,20240628,000000,3.4,3.64,3.375,3.47,13077,0
+AIRI.US,D,20240701,000000,3.5,3.6199,3.42,3.48,17735,0
+AIRI.US,D,20240702,000000,3.5,3.6,3.33,3.33,35201,0
+AIRI.US,D,20240703,000000,3.35,3.4,3.2,3.23,24815,0
+AIRI.US,D,20240705,000000,3.14,3.44,3.14,3.21,3694,0
+AIRI.US,D,20240708,000000,3.2,3.34,3.19,3.325,11327,0
+AIRI.US,D,20240709,000000,3.29,3.45,3.27,3.35,14175,0
+AIRI.US,D,20240710,000000,3.35,3.4499,3.32,3.32,6440,0
+AIRI.US,D,20240711,000000,3.5,3.5,3.2636,3.29,10902,0
+AIRI.US,D,20240712,000000,3.24,3.466,3.24,3.38,22427,0
+AIRI.US,D,20240715,000000,3.38,3.6999,3.3201,3.35,9664,0
+AIRI.US,D,20240716,000000,3.33,3.68,3.32,3.62,35233,0
+AIRI.US,D,20240717,000000,3.58,3.6899,3.57,3.57,34926,0
+AIRI.US,D,20240718,000000,3.61,3.6703,3.5,3.5,22116,0
+AIRI.US,D,20240719,000000,3.6,3.62,3.53,3.55,3838,0
+AIRI.US,D,20240722,000000,3.5,3.6599,3.5,3.5,3079,0
+AIRI.US,D,20240723,000000,3.49,3.6,3.4001,3.51,7252,0
+AIRI.US,D,20240724,000000,3.38,3.58,3.38,3.54,7824,0
+AIRI.US,D,20240725,000000,3.57,3.65,3.5,3.6,36638,0
+AIRI.US,D,20240726,000000,3.59,3.6283,3.534,3.55,6445,0
+AIRI.US,D,20240729,000000,3.58,3.64,3.5,3.57,7665,0
+AIRI.US,D,20240730,000000,3.7,3.71,3.65,3.68,5970,0
+AIRI.US,D,20240731,000000,3.63,3.7,3.62,3.69,3140,0
+AIRI.US,D,20240801,000000,3.65,3.75,3.6,3.7,5166,0
+AIRI.US,D,20240802,000000,3.69,3.73,3.41,3.46,11803,0
+AIRI.US,D,20240805,000000,3.39,3.4,3.2,3.21,11375,0
+AIRI.US,D,20240806,000000,3.3,3.41,3.25,3.27,16036,0
+AIRI.US,D,20240807,000000,3.43,3.5066,3.3,3.3,3636,0
+AIRI.US,D,20240808,000000,3.4,3.5,3.365,3.42,7412,0
+AIRI.US,D,20240809,000000,3.5,3.6938,3.45,3.6,10745,0
+AIRI.US,D,20240812,000000,3.72,3.75,3.58,3.58,4006,0
+AIRI.US,D,20240813,000000,3.58,3.75,3.5528,3.75,12961,0
+AIRI.US,D,20240814,000000,3.75,3.93,3.39,3.55,161381,0
+AIRI.US,D,20240815,000000,3.53,3.7799,3.49,3.65,47758,0
+AIRI.US,D,20240816,000000,3.65,3.9,3.65,3.77,13712,0
+AIRI.US,D,20240819,000000,3.77,4.14,3.77,4.1,31139,0
+AIRI.US,D,20240820,000000,4.3,4.3,3.7,3.76,34684,0
+AIRI.US,D,20240821,000000,3.8,3.95,3.59,3.75,87809,0
+AIRI.US,D,20240822,000000,6.17,9.4399,5.3,7.17,68388628,0
+AIRI.US,D,20240823,000000,6.36,6.79,5.62,6.37,1860496,0
+AIRI.US,D,20240826,000000,6.31,6.75,5.87,6.2,689321,0
+AIRI.US,D,20240827,000000,6.12,6.45,5.53,5.6,447282,0
+AIRI.US,D,20240828,000000,5.47,5.75,5.1,5.39,217625,0
+AIRI.US,D,20240829,000000,5.46,5.6,4.8,5.48,269025,0
+AIRI.US,D,20240830,000000,5.59,5.59,5.3105,5.46,139272,0
+AIRI.US,D,20240903,000000,5.56,6.8299,5.56,6.75,577809,0
+AIRI.US,D,20240904,000000,6.73,6.9689,6.06,6.23,268379,0
+AIRI.US,D,20240905,000000,6.25,6.41,5.88,6.01,127144,0
+AIRI.US,D,20240906,000000,6.04,6.18,5.68,5.96,74578,0
+AIRI.US,D,20240909,000000,6.64,6.64,5.9,6.21,285140,0
+AIRI.US,D,20240910,000000,6.19,6.222,5.35,6.08,137299,0
+AIRI.US,D,20240911,000000,6,6.17,5.8,6.16,73156,0
+AIRI.US,D,20240912,000000,6.12,6.54,5.96,6.26,120698,0
+AIRI.US,D,20240913,000000,6.34,7.41,6.04,7.41,415539,0
+AIRI.US,D,20240916,000000,7.3,7.3,6.27,6.45,289083,0
+AIRI.US,D,20240917,000000,6.26,6.42,6,6.06,154069,0
+AIRI.US,D,20240918,000000,6.06,6.192,5.82,5.85,95345,0
+AIRI.US,D,20240919,000000,6,6,5.6,5.82,176800,0
+AIRI.US,D,20240920,000000,5.79,5.93,5.5,5.66,213720,0
+AIRI.US,D,20240923,000000,5.5,5.72,5.42,5.67,179221,0
+AIRI.US,D,20240924,000000,5.78,6.04,5.75,6.04,132757,0
+AIRI.US,D,20240925,000000,5.98,6.01,5.62,5.97,112368,0
+AIRI.US,D,20240926,000000,5.94,5.98,5.81,5.81,50052,0
+AIRI.US,D,20240927,000000,5.85,5.85,5.52,5.53,123002,0
+AIRI.US,D,20240930,000000,5.5501,5.7757,5.4006,5.58,103252,0
+AIRI.US,D,20241001,000000,5.5,5.6999,5.46,5.61,84553,0
+AIRI.US,D,20241002,000000,5.41,5.8106,5.41,5.75,105086,0
+AIRI.US,D,20241003,000000,5.71,6.0099,5.64,5.91,131324,0
+AIRI.US,D,20241004,000000,6.09,6.1,5.66,5.76,53905,0
+AIRI.US,D,20241007,000000,5.61,5.7444,5.38,5.39,88929,0
+AIRI.US,D,20241008,000000,5.43,5.45,5.1602,5.26,87065,0
+AIRI.US,D,20241009,000000,5.25,5.6,5.2033,5.59,89359,0
+AIRI.US,D,20241010,000000,5.54,5.63,5.38,5.6,40852,0
+AIRI.US,D,20241011,000000,5.56,5.84,5.5,5.84,62586,0
+AIRI.US,D,20241014,000000,5.88,6.005,5.66,5.85,128548,0
+AIRI.US,D,20241015,000000,5.85,5.85,5.67,5.815,46240,0
+AIRI.US,D,20241016,000000,5.78,6.15,5.71,6.11,69492,0
+AIRI.US,D,20241017,000000,6.15,6.41,6.11,6.4,90670,0
+AIRI.US,D,20241018,000000,6.4,6.4,5.85,5.96,139270,0
+AIRI.US,D,20241021,000000,5.93,5.93,5.7801,5.9,60646,0
+AIRI.US,D,20241022,000000,5.81,6.1,5.6904,6.04,47044,0
+AIRI.US,D,20241023,000000,6.07,6.2,5.95,6.06,46956,0
+AIRI.US,D,20241024,000000,5.8401,5.96,5.67,5.71,84305,0
+AIRI.US,D,20241025,000000,5.67,6,5.65,5.92,105257,0
+AIRI.US,D,20241028,000000,5.99,6.05,5.792,6.05,45107,0
+AIRI.US,D,20241029,000000,5.96,5.96,5.69,5.77,83197,0
+AIRI.US,D,20241030,000000,5.72,5.83,5.72,5.75,14112,0
+AIRI.US,D,20241031,000000,5.67,5.76,5.51,5.67,80094,0
+AIRI.US,D,20241101,000000,5.69,5.82,5.6744,5.81,22719,0
+AIRI.US,D,20241104,000000,5.73,5.82,5.63,5.68,25979,0
+AIRI.US,D,20241105,000000,5.66,6,5.64,6,79640,0
+AIRI.US,D,20241106,000000,6,6.28,5.81,6.21,45589,0
+AIRI.US,D,20241107,000000,6.27,6.27,5.89,5.91,57927,0
+AIRI.US,D,20241108,000000,5.91,6.0384,5.63,5.81,58552,0
+AIRI.US,D,20241111,000000,5.924,6.01,5.77,6.01,49123,0
+AIRI.US,D,20241112,000000,6.07,6.18,5.77,5.97,58118,0
+AIRI.US,D,20241113,000000,5.8105,5.98,5.7,5.82,70232,0
+AIRI.US,D,20241114,000000,5.7838,5.88,4.75,4.79,227967,0
+AIRI.US,D,20241115,000000,4.79,4.9,4.49,4.58,78248,0
+AIRI.US,D,20241118,000000,4.58,4.58,4.31,4.47,84424,0
+AIRI.US,D,20241119,000000,4.32,4.47,4.28,4.28,60247,0
+AIRI.US,D,20241120,000000,4.28,4.46,4.25,4.33,26697,0
+AIRI.US,D,20241121,000000,4.4191,4.68,4.31,4.35,65424,0
+AIRI.US,D,20241122,000000,4.36,4.64,4.36,4.55,35067,0
+AIRI.US,D,20241125,000000,4.63,4.82,4.5423,4.69,39576,0
+AIRI.US,D,20241126,000000,4.765,4.82,4.5401,4.55,37021,0
+AIRI.US,D,20241127,000000,4.69,4.69,4.46,4.49,25656,0
+AIRI.US,D,20241129,000000,4.6,4.7142,4.52,4.65,38729,0
+AIRI.US,D,20241202,000000,4.636,4.79,4.55,4.68,26376,0
+AIRI.US,D,20241203,000000,4.77,4.77,4.37,4.37,70467,0
+AIRI.US,D,20241204,000000,4.52,4.678,4.3901,4.52,64133,0
+AIRI.US,D,20241205,000000,4.56,4.56,4.34,4.46,53652,0
+AIRI.US,D,20241206,000000,4.47,4.55,4.3501,4.54,24034,0
+AIRI.US,D,20241209,000000,4.6,4.7,4.4439,4.46,45440,0
+AIRI.US,D,20241210,000000,4.75,4.89,4.44,4.54,84529,0
+AIRI.US,D,20241211,000000,4.65,4.69,4.41,4.6,31036,0
+AIRI.US,D,20241212,000000,4.5564,4.595,4.48,4.56,19598,0
+AIRI.US,D,20241213,000000,4.56,4.5799,4.48,4.54,13968,0
+AIRI.US,D,20241216,000000,4.4741,4.6,4.3,4.34,117504,0
+AIRI.US,D,20241217,000000,4.39,4.47,4.1101,4.28,38390,0
+AIRI.US,D,20241218,000000,4.29,4.58,4.2,4.29,62714,0
+AIRI.US,D,20241219,000000,4.325,4.35,4.13,4.2,25474,0
+AIRI.US,D,20241220,000000,4.5,4.54,4.2,4.27,291625,0
+AIRI.US,D,20241223,000000,4.4499,4.4499,4.01,4.08,65359,0
+AIRI.US,D,20241224,000000,4.14,4.14,3.86,4,88858,0
+AIRI.US,D,20241226,000000,4.2,4.5,4.02,4.45,134268,0
+AIRI.US,D,20241227,000000,4.4302,4.44,4.12,4.44,64544,0
+AIRI.US,D,20241230,000000,4.52,4.52,4.16,4.24,68763,0
+AIRI.US,D,20241231,000000,4.31,4.31,3.96,4.07,108666,0
+AIRI.US,D,20250102,000000,4.405,4.5,4.2001,4.26,52527,0
+AIRI.US,D,20250103,000000,4.44,4.45,4.25,4.31,51352,0
+AIRI.US,D,20250106,000000,4.47,4.7,4.27,4.3,64836,0
+AIRI.US,D,20250107,000000,4.46,4.53,4.21,4.3,48708,0
+AIRI.US,D,20250108,000000,4.55,4.67,4.21,4.37,318586,0
+AIRI.US,D,20250110,000000,4.2645,4.4,4.1,4.29,83063,0
+AIRI.US,D,20250113,000000,4.13,4.39,4.13,4.28,66497,0
+AIRI.US,D,20250114,000000,4.34,4.38,4.28,4.29,40130,0
+AIRI.US,D,20250115,000000,4.355,4.37,4.26,4.3,32269,0
+AIRI.US,D,20250116,000000,4.3502,4.3999,4.29,4.39,37570,0
+AIRI.US,D,20250117,000000,4.4,4.59,4.2704,4.48,76428,0
+AIRI.US,D,20250121,000000,4.51,4.64,4.3,4.33,91504,0
+AIRI.US,D,20250122,000000,4.36,4.57,4.33,4.35,31434,0
+AIRI.US,D,20250123,000000,4.3885,4.45,4.3,4.4,35650,0
+AIRI.US,D,20250124,000000,4.39,4.48,4.3,4.42,35041,0
+AIRI.US,D,20250127,000000,4.316,4.44,4.17,4.24,52118,0
+AIRI.US,D,20250128,000000,4.2,4.31,4.175,4.23,23942,0
+AIRI.US,D,20250129,000000,4.25,4.2942,4.19,4.22,23973,0
+AIRI.US,D,20250130,000000,4.25,4.33,4.2387,4.29,20363,0
+AIRI.US,D,20250131,000000,4.26,4.45,4.25,4.36,59114,0
+AIRI.US,D,20250203,000000,4.31,4.35,4.19,4.25,23222,0
+AIRI.US,D,20250204,000000,4.32,4.33,4.2601,4.32,17558,0
+AIRI.US,D,20250205,000000,4.375,4.38,4.25,4.32,21008,0
+AIRI.US,D,20250206,000000,4.33,4.35,4.23,4.3,25831,0
+AIRI.US,D,20250207,000000,4.369,4.369,4.23,4.23,9284,0
+AIRI.US,D,20250210,000000,4.2587,4.2955,4.215,4.23,23691,0
+AIRI.US,D,20250211,000000,4.22,4.3,4.22,4.23,11663,0
+AIRI.US,D,20250212,000000,4.225,4.24,4.18,4.24,8087,0
+AIRI.US,D,20250213,000000,4.21,4.25,4.17,4.23,10621,0
+AIRI.US,D,20250214,000000,4.17,4.2,4.13,4.14,17254,0
+AIRI.US,D,20250218,000000,4.15,4.15,4.02,4.03,52845,0
+AIRI.US,D,20250219,000000,4.065,4.15,4.01,4.02,17076,0
+AIRI.US,D,20250220,000000,4.05,4.05,3.89,3.95,38073,0
+AIRI.US,D,20250221,000000,3.9,3.96,3.75,3.9,67699,0
+AIRI.US,D,20250224,000000,3.9,3.9162,3.75,3.75,20828,0
+AIRI.US,D,20250225,000000,3.6648,3.7242,3.5,3.52,49575,0
+AIRI.US,D,20250226,000000,3.75,3.94,3.6,3.83,49910,0
+AIRI.US,D,20250227,000000,3.9061,4.15,3.86,4.11,80232,0
+AIRI.US,D,20250228,000000,4.11,4.15,3.9701,4.11,66336,0
+AIRI.US,D,20250303,000000,4.11,4.11,3.68,3.77,34443,0
+AIRI.US,D,20250304,000000,3.69,3.8,3.55,3.65,48132,0
+AIRI.US,D,20250305,000000,3.885,4.0199,3.7665,4,47535,0
+AIRI.US,D,20250306,000000,3.96,4.07,3.85,4,39917,0
+AIRI.US,D,20250307,000000,4.0899,4.09,3.92,3.98,18692,0
+AIRI.US,D,20250310,000000,3.9412,4.005,3.7601,3.86,22819,0
+AIRI.US,D,20250311,000000,4.1,4.14,3.8801,3.98,27885,0
+AIRI.US,D,20250312,000000,4.0544,4.06,3.9169,4.01,24809,0
+AIRI.US,D,20250313,000000,4,4.04,3.93,3.99,21556,0
+AIRI.US,D,20250314,000000,4,4.05,3.9001,3.99,35549,0
+AIRI.US,D,20250317,000000,3.93,4.04,3.9282,3.96,16439,0
+AIRI.US,D,20250318,000000,4.0045,4.0045,3.879,3.95,14438,0
+AIRI.US,D,20250319,000000,4.004,4.0275,3.89,3.89,21660,0
+AIRI.US,D,20250320,000000,3.975,4.0387,3.88,3.94,13907,0
+AIRI.US,D,20250321,000000,3.9252,3.99,3.88,3.99,13666,0
+AIRI.US,D,20250324,000000,4.015,4.0578,3.85,3.855,13478,0
+AIRI.US,D,20250325,000000,3.89,3.958,3.8,3.84,13233,0
+AIRI.US,D,20250326,000000,3.91,3.9101,3.72,3.72,19672,0
+AIRI.US,D,20250327,000000,3.8,3.898,3.6844,3.8129,8868,0
+AIRI.US,D,20250328,000000,3.75,3.8,3.56,3.59,17451,0
+AIRI.US,D,20250331,000000,3.58,3.58,3.3704,3.48,21885,0
+AIRI.US,D,20250401,000000,3.4,3.53,3.39,3.42,11209,0
+AIRI.US,D,20250402,000000,3.38,3.54,3.38,3.5,8273,0
+AIRI.US,D,20250403,000000,3.5,3.5146,3.33,3.4,15731,0
+AIRI.US,D,20250404,000000,3.27,3.36,3.0779,3.17,28262,0
+AIRI.US,D,20250407,000000,3.05,3.2,3,3.15,17072,0
+AIRI.US,D,20250408,000000,3.335,3.4062,3.09,3.16,10486,0
+AIRI.US,D,20250409,000000,3.15,3.395,3.0801,3.3,12630,0
+AIRI.US,D,20250410,000000,3.3729,3.3987,3.12,3.189,18109,0
+AIRI.US,D,20250411,000000,3.2725,3.2725,3.1526,3.17,2709,0
+AIRI.US,D,20250414,000000,3.2524,3.29,3.2,3.29,10605,0
+AIRI.US,D,20250415,000000,3.3,3.3599,3.25,3.25,5163,0
+AIRI.US,D,20250416,000000,3.21,3.27,3.0501,3.16,17176,0
+AIRI.US,D,20250417,000000,3.2,3.2,3.1,3.155,5891,0
+AIRI.US,D,20250421,000000,3.15,3.15,3.05,3.05,5996,0
+AIRI.US,D,20250422,000000,3.0571,3.19,3.0244,3.12,6331,0
+AIRI.US,D,20250423,000000,3.2,3.26,3.2,3.24,17393,0
+AIRI.US,D,20250424,000000,3.295,3.37,3.22,3.34,6747,0
+AIRI.US,D,20250425,000000,3.4098,3.43,3.3484,3.395,8257,0
+AIRI.US,D,20250428,000000,3.471,3.5,3.364,3.5,12499,0
+AIRI.US,D,20250429,000000,3.5,3.63,3.49,3.63,10236,0
+AIRI.US,D,20250430,000000,3.7404,3.7404,3.51,3.54,5861,0
+AIRI.US,D,20250501,000000,3.55,3.88,3.53,3.64,5408,0
+AIRI.US,D,20250502,000000,3.5268,3.62,3.5268,3.62,12421,0
+AIRI.US,D,20250505,000000,3.75,3.75,3.6245,3.6971,9745,0
+AIRI.US,D,20250506,000000,3.69,3.699,3.3901,3.43,18576,0
+AIRI.US,D,20250507,000000,3.4553,3.59,3.43,3.59,2303,0
+AIRI.US,D,20250508,000000,3.6,3.65,3.4518,3.55,6930,0
+AIRI.US,D,20250509,000000,3.6,3.64,3.45,3.5,5965,0
+AIRI.US,D,20250512,000000,3.7471,3.7471,3.45,3.58,6384,0
+AIRI.US,D,20250513,000000,3.575,3.81,3.5232,3.59,10978,0
+AIRI.US,D,20250514,000000,3.71,3.88,3.5,3.5,65921,0
+AIRI.US,D,20250515,000000,3.3,3.3,3.08,3.23,125742,0
+AIRI.US,D,20250516,000000,3.2207,3.42,3.11,3.33,26937,0
+AIRI.US,D,20250519,000000,3.4105,3.4105,3.22,3.3,10308,0
+AIRI.US,D,20250520,000000,3.295,3.3644,3.2,3.24,16835,0
+AIRI.US,D,20250521,000000,3.32,3.5399,3.25,3.415907,27059,0
+AIRI.US,D,20250522,000000,3.48,3.4913,3.2843,3.49,42598,0
+AIRI.US,D,20250523,000000,3.4,3.59,3.35,3.58,21134,0
+AIRI.US,D,20250527,000000,3.565,3.59,3.45,3.55,36039,0
+AIRI.US,D,20250528,000000,3.4529,3.58,3.4529,3.57,30603,0
+AIRI.US,D,20250529,000000,3.4493,3.57,3.42,3.49,15239,0
+AIRI.US,D,20250530,000000,3.36,3.5,3.36,3.5,12445,0
+AIRI.US,D,20250602,000000,3.4219,3.51,3.41,3.48,6825,0
+AIRI.US,D,20250603,000000,3.44,3.48,3.39,3.4,9246,0
+AIRI.US,D,20250604,000000,3.41,3.44,3.38,3.44,10416,0
+AIRI.US,D,20250605,000000,3.44,3.47,3.4,3.44,11694,0
+AIRI.US,D,20250606,000000,3.4246,3.5,3.37,3.38,14330,0
+AIRI.US,D,20250609,000000,3.3999,3.58,3.3526,3.55,69779,0
+AIRI.US,D,20250610,000000,3.5501,3.6957,3.54,3.56,46292,0
+AIRI.US,D,20250611,000000,3.5577,3.69,3.47,3.47,115675,0
+AIRI.US,D,20250612,000000,3.46,3.5653,3.42,3.54,42451,0
+AIRI.US,D,20250613,000000,3.46,3.58,3.38,3.41,32972,0
+AIRI.US,D,20250616,000000,3.47,3.5499,3.34,3.34,46677,0
+AIRI.US,D,20250617,000000,3.35,3.6594,3.35,3.57,61543,0
+AIRI.US,D,20250618,000000,3.6124,3.6599,3.45,3.45,39977,0
+AIRI.US,D,20250620,000000,3.53,3.538,3.43,3.45,30006,0
+AIRI.US,D,20250623,000000,3.62,3.72,3.36,3.36,76889,0
+AIRI.US,D,20250624,000000,3.38,3.45,3.33,3.37,40631,0
+AIRI.US,D,20250625,000000,3.415,3.43,3.31,3.35,21279,0
+AIRI.US,D,20250626,000000,3.35,3.55,3.32,3.37,76942,0
+AIRI.US,D,20250627,000000,3.39,3.5396,3.35,3.37,38351,0
+AIRI.US,D,20250630,000000,3.35,3.4,3.33,3.36,50815,0
+AIRI.US,D,20250701,000000,3.3695,3.3948,3.34,3.35,25005,0
+AIRI.US,D,20250702,000000,3.3422,3.4,3.295,3.34,32261,0
+AIRI.US,D,20250703,000000,3.35,3.36,3.27,3.27,10059,0
+AIRI.US,D,20250707,000000,3.39,3.39,3.24,3.25,32713,0
+AIRI.US,D,20250708,000000,3.25,3.3805,3.235,3.27,82108,0
+AIRI.US,D,20250709,000000,3.3202,3.3202,3.27,3.29,20073,0
+AIRI.US,D,20250710,000000,3.87,4.17,3.61,3.78,28380525,0
+AIRI.US,D,20250711,000000,3.5599,3.72,3.35,3.6,912299,0
+AIRI.US,D,20250714,000000,3.5615,3.6399,3.45,3.52,301232,0
+AIRI.US,D,20250715,000000,3.4135,3.4633,3.31,3.36,314223,0
+AIRI.US,D,20250716,000000,3.44,3.557,3.34,3.53,254747,0
+AIRI.US,D,20250717,000000,3.45,3.58,3.45,3.51,113860,0
+AIRI.US,D,20250718,000000,3.5,3.59,3.45,3.5,140893,0
+AIRI.US,D,20250721,000000,3.5,3.57,3.47,3.5,128253,0
+AIRI.US,D,20250722,000000,3.45,3.5044,3.4,3.44,104391,0
+AIRI.US,D,20250723,000000,3.47,3.5,3.425,3.5,53377,0
+AIRI.US,D,20250724,000000,3.47,3.4999,3.44,3.46,52175,0
+AIRI.US,D,20250725,000000,3.49,3.5287,3.42,3.52,111245,0
+AIRI.US,D,20250728,000000,3.54,3.55,3.45,3.49,78257,0
+AIRI.US,D,20250729,000000,3.46,3.49,3.41,3.44,142864,0
+AIRI.US,D,20250730,000000,3.45,3.48,3.4,3.4,46621,0
+AIRI.US,D,20250731,000000,3.4,3.51,3.37,3.46,144086,0
+AIRI.US,D,20250801,000000,3.44,3.46,3.39,3.4,28125,0
+AIRI.US,D,20250804,000000,3.38,3.49,3.38,3.43,50341,0
+AIRI.US,D,20250805,000000,3.42,3.4703,3.39,3.4,48165,0
+AIRI.US,D,20250806,000000,3.3835,3.42,3.32,3.39,62883,0
+AIRI.US,D,20250807,000000,3.3586,3.45,3.35,3.39,72507,0
+AIRI.US,D,20250808,000000,3.3798,3.44,3.32,3.33,51754,0
+AIRI.US,D,20250811,000000,3.34,3.375,3.3,3.33,42313,0
+AIRI.US,D,20250812,000000,3.354,3.405,3.32,3.38,42933,0
+AIRI.US,D,20250813,000000,3.38,3.42,3.33,3.37,74677,0
+AIRI.US,D,20250814,000000,3.29,3.29,2.84,2.9,357347,0
+AIRI.US,D,20250815,000000,2.9504,2.9504,2.7957,2.92,114084,0
+AIRI.US,D,20250818,000000,2.91,3.07,2.88,3.06,35987,0
+AIRI.US,D,20250819,000000,3.07,3.11,3.02,3.02,50114,0
+AIRI.US,D,20250820,000000,3.03,3.04,2.98,3.02,37924,0
+AIRI.US,D,20250821,000000,3,3.05,2.98,3.04,16156,0
+AIRI.US,D,20250822,000000,3.04,3.15,3.01,3.11,27645,0
+AIRI.US,D,20250825,000000,3.14,3.14,3.0827,3.14,26582,0
+AIRI.US,D,20250826,000000,3.12,3.24,3.1,3.16,35757,0
+AIRI.US,D,20250827,000000,3.15,3.19,3.1301,3.16,19131,0
+AIRI.US,D,20250828,000000,3.199,3.3,3.174,3.25,60769,0
+AIRI.US,D,20250829,000000,3.25,3.25,3.15,3.18,24474,0
+AIRI.US,D,20250902,000000,3.125,3.2699,3.125,3.18,17233,0
+AIRI.US,D,20250903,000000,3.35,3.37,3.17,3.24,221536,0
+AIRI.US,D,20250904,000000,3.22,3.25,3.13,3.25,157358,0
+AIRI.US,D,20250905,000000,3.2014,3.25,3.18,3.18,16280,0
+AIRI.US,D,20250908,000000,3.2098,3.255,3.1701,3.2,12093,0
+AIRI.US,D,20250909,000000,3.17,3.27,3.17,3.27,29276,0
+AIRI.US,D,20250910,000000,3.21,3.3,3.21,3.22,54511,0
+AIRI.US,D,20250911,000000,3.26,3.31,3.2,3.27,33997,0
+AIRI.US,D,20250912,000000,3.27,3.32,3.15,3.29,94088,0
+AIRI.US,D,20250915,000000,3.26,3.32,3.15,3.19,42576,0
+AIRI.US,D,20250916,000000,3.192,3.23,3.16,3.19,17042,0
+AIRI.US,D,20250917,000000,3.22,3.234,3.1,3.1,42739,0
+AIRI.US,D,20250918,000000,3.198,3.26,3.12,3.15,44145,0
+AIRI.US,D,20250919,000000,3.208,3.208,3.08,3.08,41973,0
+AIRI.US,D,20250922,000000,3.12,3.17,3.09,3.09,55619,0
+AIRI.US,D,20250923,000000,3.09,3.2,3.07,3.1,71729,0
+AIRI.US,D,20250924,000000,3.15,3.15,3.04,3.06,23273,0
+AIRI.US,D,20250925,000000,3.1,3.14,3.03,3.11,40119,0
+AIRI.US,D,20250926,000000,3.1101,3.1394,3.06,3.12,34652,0
+AIRI.US,D,20250929,000000,3.0954,3.14,3.07,3.12,21928,0
+AIRI.US,D,20250930,000000,3.13,3.13,3.08,3.13,19867,0
+AIRI.US,D,20251001,000000,3.105,3.18,3.05,3.11,48267,0
+AIRI.US,D,20251002,000000,3.075,3.11,3.02,3.05,45047,0
+AIRI.US,D,20251003,000000,3.08,3.125,3.02,3.12,76030,0
+AIRI.US,D,20251006,000000,3.15,3.23,3.1088,3.22,47742,0
+AIRI.US,D,20251007,000000,3.22,3.235,3.12,3.13,30392,0
+AIRI.US,D,20251008,000000,3.2099,3.3,3.12,3.27,62159,0
+AIRI.US,D,20251009,000000,3.27,3.3,3.21,3.24,38840,0
+AIRI.US,D,20251010,000000,3.2175,3.2999,3.1,3.16,94745,0
+AIRI.US,D,20251013,000000,3.235,3.31,3.1684,3.26,66092,0
+AIRI.US,D,20251014,000000,3.18,3.32,3.12,3.3,93523,0
+AIRI.US,D,20251015,000000,3.27,3.29,3.1873,3.26,49056,0
+AIRI.US,D,20251016,000000,3.25,3.3,3.22,3.23,29552,0
+AIRI.US,D,20251017,000000,3.1533,3.24,3.12,3.22,25412,0
+AIRI.US,D,20251020,000000,3.225,3.25,3.19,3.22,49053,0
+AIRI.US,D,20251021,000000,3.208,3.25,3.14,3.22,37127,0
+AIRI.US,D,20251022,000000,3.17,3.25,3.17,3.18,30549,0
+AIRI.US,D,20251023,000000,3.2,3.32,3.2,3.32,37853,0
+AIRI.US,D,20251024,000000,3.3186,3.3573,3.28,3.34,44680,0
+AIRI.US,D,20251027,000000,3.2343,3.34,3.23,3.28,27654,0
+AIRI.US,D,20251028,000000,3.3,3.3288,3.245,3.28,7352,0
+AIRI.US,D,20251029,000000,3.23,3.265,3.21,3.26,47123,0
+AIRI.US,D,20251030,000000,3.25,3.3281,3.23,3.29,71402,0
+AIRI.US,D,20251031,000000,3.2633,3.31,3.23,3.27,50745,0
+AIRI.US,D,20251103,000000,3.21,3.28,3.17,3.22,15313,0
+AIRI.US,D,20251104,000000,3.173,3.26,3.02,3.08,56164,0
+AIRI.US,D,20251105,000000,3.14,3.16,3.05,3.09,51478,0
+AIRI.US,D,20251106,000000,3.125,3.125,2.95,2.96,26110,0
+AIRI.US,D,20251107,000000,2.9535,3.02,2.9215,3.01,18915,0
+AIRI.US,D,20251110,000000,3.0799,3.12,3.05,3.108,37704,0
+AIRI.US,D,20251111,000000,3.0701,3.12,3.04,3.065,9707,0
+AIRI.US,D,20251112,000000,3.07,3.13,3.07,3.07,13693,0
+AIRI.US,D,20251113,000000,3.05,3.11,2.95,2.98,13637,0
+AIRI.US,D,20251114,000000,2.98,2.99,2.91,2.92,39700,0
+AIRI.US,D,20251117,000000,3.11,3.13,2.91,2.91,42383,0
+AIRI.US,D,20251118,000000,2.89,2.94,2.88,2.91,11764,0
+AIRI.US,D,20251119,000000,2.96,2.96,2.87,2.87,20149,0
+AIRI.US,D,20251120,000000,2.9141,2.9455,2.8,2.83,35742,0
+AIRI.US,D,20251121,000000,2.845,2.8899,2.77,2.8,61248,0
+AIRI.US,D,20251124,000000,2.83,2.885,2.8,2.85,17593,0
+AIRI.US,D,20251125,000000,2.85,2.94,2.85,2.94,5881,0
+AIRI.US,D,20251126,000000,2.905,2.98,2.84,2.95,29933,0
+AIRI.US,D,20251128,000000,2.94,2.99,2.94,2.99,9476,0
+AIRI.US,D,20251201,000000,2.99,3.045,2.87,2.92,41161,0
+AIRI.US,D,20251202,000000,2.95,3.024,2.89,2.9,45193,0
+AIRI.US,D,20251203,000000,2.97,2.97,2.87,2.92,22322,0
+AIRI.US,D,20251204,000000,2.8801,3,2.8801,2.975,21503,0
+AIRI.US,D,20251205,000000,3,3,2.9208,2.98,7839,0
+AIRI.US,D,20251208,000000,2.98,3.063,2.98,2.995,21526,0
+AIRI.US,D,20251209,000000,3.15,3.15,3,3,24423,0
+AIRI.US,D,20251210,000000,3.01,3.06,2.95,3,29089,0
+AIRI.US,D,20251211,000000,3.0303,3.0427,2.96,3.04,41593,0
+AIRI.US,D,20251212,000000,3.04,3.04,2.95,2.97,23170,0
+AIRI.US,D,20251215,000000,2.9544,3,2.88,2.88,19058,0
+AIRI.US,D,20251216,000000,2.89,2.89,2.85,2.86,12731,0
+AIRI.US,D,20251217,000000,2.93,2.93,2.83,2.83,19684,0
+AIRI.US,D,20251218,000000,2.86,2.93,2.85,2.93,47025,0
+AIRI.US,D,20251219,000000,2.95,3.03,2.9479,2.96,59342,0
+AIRI.US,D,20251222,000000,3.04,3.05,2.96,2.96,72295,0
+AIRI.US,D,20251223,000000,3.03,3.54,2.96,3.49,1692625,0
+AIRI.US,D,20251224,000000,3.81,3.95,3.1,3.35,2883550,0
+AIRI.US,D,20251226,000000,3.2562,3.28,3.03,3.09,420006,0
+AIRI.US,D,20251229,000000,3.0711,3.13,2.88,2.99,479229,0
+AIRI.US,D,20251230,000000,2.96,2.98,2.89,2.96,148408,0
+AIRI.US,D,20251231,000000,2.945,3.1,2.93,3.07,122933,0
+AIRI.US,D,20260102,000000,3.08,3.15,3.02,3.11,95721,0
+AIRI.US,D,20260105,000000,3.15,3.24,3.09,3.14,86433,0
+AIRI.US,D,20260106,000000,3.18,3.22,3.07,3.19,71382,0
+AIRI.US,D,20260107,000000,3.1714,3.195,3.09,3.1,88894,0
+AIRI.US,D,20260108,000000,3.135,3.33,3.1234,3.32,215932,0
+AIRI.US,D,20260109,000000,3.31,3.4,3.27,3.32,63311,0
+AIRI.US,D,20260112,000000,3.28,3.34,3.26,3.3,34518,0
+AIRI.US,D,20260113,000000,3.322,3.37,3.25,3.34,93407,0
+AIRI.US,D,20260114,000000,3.315,3.36,3.24,3.36,195277,0
+AIRI.US,D,20260115,000000,3.36,3.41,3.225,3.31,91058,0
+AIRI.US,D,20260116,000000,3.34,3.3963,3.28,3.3,97521,0
+AIRI.US,D,20260120,000000,3.26,3.335,3.17,3.2,185268,0
+AIRI.US,D,20260121,000000,3.13,3.34,3.12,3.31,136474,0
+AIRI.US,D,20260122,000000,3.35,3.4,3.32,3.39,112132,0
+AIRI.US,D,20260123,000000,3.3594,3.4,3.2006,3.29,196152,0
+AIRI.US,D,20260126,000000,3.35,3.47,3.27,3.34,192987,0
+AIRI.US,D,20260127,000000,3.31,3.47,3.31,3.47,145775,0
+AIRI.US,D,20260128,000000,3.4249,3.46,3.3491,3.41,50484,0
+AIRI.US,D,20260129,000000,3.365,3.42,3.2901,3.34,29300,0
+AIRI.US,D,20260130,000000,3.26,3.37,3.25,3.31,59212,0
+AIRI.US,D,20260202,000000,3.2793,3.3553,3.2793,3.28,13682,0
+AIRI.US,D,20260203,000000,3.31,3.38,3.27,3.3,47513,0
+AIRI.US,D,20260204,000000,3.28,3.43,3.28,3.39,96527,0
+AIRI.US,D,20260205,000000,3.33,3.38,3.25,3.33,44750,0
+AIRI.US,D,20260206,000000,3.3,3.4,3.27,3.39,100385,0
+AIRI.US,D,20260209,000000,3.39,3.4552,3.34,3.41,52983,0
+AIRI.US,D,20260210,000000,3.4,3.43,3.3026,3.33,65036,0
+AIRI.US,D,20260211,000000,3.355,3.37,3.239,3.27,70010,0
+AIRI.US,D,20260212,000000,3.27,3.325,3.17,3.19,35683,0
+AIRI.US,D,20260213,000000,3.195,3.3,3.19,3.19,15301,0
+AIRI.US,D,20260217,000000,3.27,3.39,2.55,3.15,830530,0
+AIRI.US,D,20260218,000000,3.105,3.11,2.89,3.025,259847,0
diff --git a/daily/us/nysemkt stocks/ams.us.txt b/daily/us/nysemkt stocks/ams.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0c653a9537af2708ba33e29fe7cd6c599ef15af
--- /dev/null
+++ b/daily/us/nysemkt stocks/ams.us.txt	
@@ -0,0 +1,5080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMS.US,D,20050225,000000,5.9,5.95,5.9,5.95,7200,0
+AMS.US,D,20050228,000000,5.9,5.93,5.88,5.92,5400,0
+AMS.US,D,20050301,000000,5.9,5.9,5.8,5.8,21300,0
+AMS.US,D,20050302,000000,5.8,5.8,5.75,5.75,3800,0
+AMS.US,D,20050303,000000,5.75,5.75,5.75,5.75,4800,0
+AMS.US,D,20050304,000000,5.75,5.8,5.74,5.74,1400,0
+AMS.US,D,20050307,000000,5.8,5.8,5.75,5.77,2300,0
+AMS.US,D,20050308,000000,5.76,5.76,5.75,5.75,5300,0
+AMS.US,D,20050309,000000,5.76,5.76,5.7,5.7,1900,0
+AMS.US,D,20050311,000000,5.7,5.75,5.65,5.65,10300,0
+AMS.US,D,20050314,000000,5.6,5.65,5.52,5.65,9200,0
+AMS.US,D,20050315,000000,5.6,5.75,5.6,5.6,4000,0
+AMS.US,D,20050316,000000,5.6,5.6,5.6,5.6,300,0
+AMS.US,D,20050317,000000,5.55,5.55,5.45,5.48,11200,0
+AMS.US,D,20050318,000000,5.55,5.55,5.45,5.45,11800,0
+AMS.US,D,20050321,000000,5.5,5.5,5.41,5.42,5700,0
+AMS.US,D,20050322,000000,5.47,5.47,5.4,5.4,6200,0
+AMS.US,D,20050323,000000,5.4,5.45,5.35,5.4,14700,0
+AMS.US,D,20050324,000000,5.33,5.65,5.31,5.65,7700,0
+AMS.US,D,20050328,000000,5.68,5.7,5.68,5.7,1100,0
+AMS.US,D,20050329,000000,5.7,5.74,5.65,5.65,6100,0
+AMS.US,D,20050330,000000,5.55,5.55,5.48,5.49,4100,0
+AMS.US,D,20050331,000000,5.4,5.45,5.35,5.45,5600,0
+AMS.US,D,20050401,000000,5.4,5.4,5.26,5.34,6100,0
+AMS.US,D,20050404,000000,5.26,5.29,5.1,5.23,11000,0
+AMS.US,D,20050405,000000,5.27,5.5,5.26,5.5,15400,0
+AMS.US,D,20050406,000000,5.5,5.5,5.5,5.5,1000,0
+AMS.US,D,20050407,000000,5.5,5.5,5.42,5.45,2300,0
+AMS.US,D,20050408,000000,5.5,5.53,5.43,5.5,7300,0
+AMS.US,D,20050411,000000,5.5,5.5,5.35,5.35,11900,0
+AMS.US,D,20050412,000000,5.35,5.5,5.35,5.5,2600,0
+AMS.US,D,20050413,000000,5.45,5.63,5.45,5.6,9700,0
+AMS.US,D,20050414,000000,5.6,5.6,5.6,5.6,300,0
+AMS.US,D,20050415,000000,5.5,5.55,5.5,5.55,1000,0
+AMS.US,D,20050418,000000,5.55,5.64,5.55,5.64,5000,0
+AMS.US,D,20050419,000000,5.6,5.64,5.6,5.6,700,0
+AMS.US,D,20050420,000000,5.59,5.59,5.51,5.51,1400,0
+AMS.US,D,20050421,000000,5.49,5.5,5.45,5.46,4200,0
+AMS.US,D,20050422,000000,5.55,5.56,5.5,5.5,7000,0
+AMS.US,D,20050425,000000,5.46,5.55,5.45,5.55,7600,0
+AMS.US,D,20050426,000000,5.5,5.5,5.25,5.39,12300,0
+AMS.US,D,20050427,000000,5.35,5.44,5.25,5.44,5600,0
+AMS.US,D,20050428,000000,5.4,5.4,5.39,5.39,600,0
+AMS.US,D,20050429,000000,5.35,5.4,5.3,5.4,7000,0
+AMS.US,D,20050502,000000,5.45,5.45,5.35,5.35,5900,0
+AMS.US,D,20050503,000000,5.45,5.5,5.35,5.48,31600,0
+AMS.US,D,20050504,000000,5.48,5.85,5.45,5.85,45100,0
+AMS.US,D,20050505,000000,6.05,6.15,6,6.05,51800,0
+AMS.US,D,20050506,000000,6.1,6.1,6.02,6.09,9700,0
+AMS.US,D,20050509,000000,6.1,6.1,5.71,5.84,24700,0
+AMS.US,D,20050510,000000,5.81,6.09,5.78,6.04,12900,0
+AMS.US,D,20050511,000000,6.04,6.04,5.95,5.95,8700,0
+AMS.US,D,20050512,000000,6,6.08,6,6.01,21700,0
+AMS.US,D,20050513,000000,6.07,6.07,6.01,6.03,13400,0
+AMS.US,D,20050516,000000,6.05,6.09,5.91,5.96,8200,0
+AMS.US,D,20050517,000000,5.91,6.04,5.85,6.04,19200,0
+AMS.US,D,20050518,000000,6,6,5.92,5.98,5500,0
+AMS.US,D,20050519,000000,6,6.04,5.95,6.02,7600,0
+AMS.US,D,20050520,000000,5.96,6,5.96,5.99,10500,0
+AMS.US,D,20050523,000000,5.99,6.04,5.96,5.99,19600,0
+AMS.US,D,20050524,000000,6.04,6.05,6,6,9700,0
+AMS.US,D,20050525,000000,6.04,6.04,6.01,6.01,3300,0
+AMS.US,D,20050526,000000,5.95,6,5.9,5.92,13000,0
+AMS.US,D,20050527,000000,5.95,5.95,5.88,5.9,5600,0
+AMS.US,D,20050531,000000,5.9,6.04,5.9,6,17200,0
+AMS.US,D,20050601,000000,6,6,5.95,6,3000,0
+AMS.US,D,20050602,000000,6,6,5.96,6,4200,0
+AMS.US,D,20050603,000000,5.96,6,5.92,5.95,2800,0
+AMS.US,D,20050606,000000,5.96,5.96,5.9,5.95,3400,0
+AMS.US,D,20050607,000000,5.95,5.95,5.92,5.95,3500,0
+AMS.US,D,20050608,000000,5.91,5.99,5.9,5.94,5800,0
+AMS.US,D,20050609,000000,5.95,5.95,5.9,5.93,4800,0
+AMS.US,D,20050610,000000,5.88,5.9,5.88,5.9,400,0
+AMS.US,D,20050613,000000,5.98,5.99,5.95,5.99,3400,0
+AMS.US,D,20050614,000000,6,6.3,6,6.25,18300,0
+AMS.US,D,20050615,000000,6.26,6.29,6.2,6.2,2000,0
+AMS.US,D,20050616,000000,6.2,6.2,6.15,6.16,1700,0
+AMS.US,D,20050617,000000,6.19,6.3,6.18,6.28,15800,0
+AMS.US,D,20050620,000000,6.3,6.3,6.24,6.25,17800,0
+AMS.US,D,20050621,000000,6.2,6.2,6.2,6.2,1300,0
+AMS.US,D,20050622,000000,6.2,6.2,6.1,6.12,2200,0
+AMS.US,D,20050623,000000,5.99,6.04,5.85,6,29600,0
+AMS.US,D,20050624,000000,5.9,6.2,5.9,6.18,26200,0
+AMS.US,D,20050627,000000,6.22,6.22,6,6,20800,0
+AMS.US,D,20050628,000000,6.09,6.18,6.05,6.18,6900,0
+AMS.US,D,20050629,000000,6.05,6.2,6.05,6.18,13700,0
+AMS.US,D,20050630,000000,6.07,6.12,6.05,6.12,5800,0
+AMS.US,D,20050701,000000,6.11,6.12,6.02,6.02,8000,0
+AMS.US,D,20050705,000000,6.1,6.2,6.05,6.17,10400,0
+AMS.US,D,20050706,000000,6.14,6.19,6.1,6.1,12600,0
+AMS.US,D,20050707,000000,6,6.07,6,6.07,2600,0
+AMS.US,D,20050708,000000,6.07,6.07,6,6.06,6200,0
+AMS.US,D,20050711,000000,6.07,6.07,6.01,6.02,4200,0
+AMS.US,D,20050712,000000,6.06,6.06,6,6.02,3200,0
+AMS.US,D,20050713,000000,6.02,6.02,6,6.02,9300,0
+AMS.US,D,20050714,000000,6,6.02,5.99,5.99,1300,0
+AMS.US,D,20050715,000000,5.95,6.1,5.95,6.1,16300,0
+AMS.US,D,20050718,000000,6.1,6.1,6.05,6.06,9400,0
+AMS.US,D,20050719,000000,6.05,6.05,5.98,6.05,6700,0
+AMS.US,D,20050720,000000,5.9,5.92,5.76,5.8,19100,0
+AMS.US,D,20050721,000000,5.8,5.82,5.76,5.82,4800,0
+AMS.US,D,20050725,000000,5.76,5.83,5.75,5.75,5500,0
+AMS.US,D,20050726,000000,5.82,6,5.82,5.94,13700,0
+AMS.US,D,20050727,000000,5.98,5.98,5.78,5.9,21700,0
+AMS.US,D,20050728,000000,5.97,5.97,5.82,5.82,2300,0
+AMS.US,D,20050729,000000,5.81,5.89,5.8,5.8,700,0
+AMS.US,D,20050801,000000,5.8,5.91,5.8,5.89,5400,0
+AMS.US,D,20050802,000000,5.92,5.98,5.92,5.94,13900,0
+AMS.US,D,20050803,000000,5.93,5.95,5.86,5.95,9100,0
+AMS.US,D,20050804,000000,5.97,5.98,5.9,5.9,3000,0
+AMS.US,D,20050805,000000,5.97,5.98,5.95,5.95,6900,0
+AMS.US,D,20050808,000000,5.94,5.94,5.9,5.9,7500,0
+AMS.US,D,20050809,000000,5.95,5.96,5.9,5.91,4700,0
+AMS.US,D,20050810,000000,5.9,5.9,5.85,5.88,4500,0
+AMS.US,D,20050811,000000,5.88,5.91,5.88,5.91,6900,0
+AMS.US,D,20050812,000000,5.91,6,5.9,5.92,8700,0
+AMS.US,D,20050815,000000,5.9,5.99,5.9,5.98,5200,0
+AMS.US,D,20050816,000000,5.97,5.97,5.91,5.91,3900,0
+AMS.US,D,20050817,000000,5.98,5.98,5.89,5.92,7500,0
+AMS.US,D,20050818,000000,5.93,5.97,5.93,5.97,4700,0
+AMS.US,D,20050819,000000,5.94,5.94,5.89,5.89,2600,0
+AMS.US,D,20050822,000000,5.95,5.95,5.88,5.95,8300,0
+AMS.US,D,20050823,000000,6,6,5.86,5.87,8500,0
+AMS.US,D,20050824,000000,5.87,5.87,5.76,5.8,18800,0
+AMS.US,D,20050825,000000,5.8,5.8,5.75,5.8,6900,0
+AMS.US,D,20050826,000000,5.75,5.8,5.75,5.8,3700,0
+AMS.US,D,20050829,000000,5.75,5.8,5.65,5.79,40200,0
+AMS.US,D,20050830,000000,5.79,5.79,5.7,5.71,3800,0
+AMS.US,D,20050831,000000,5.7,5.79,5.69,5.79,34300,0
+AMS.US,D,20050901,000000,5.79,5.79,5.74,5.75,4300,0
+AMS.US,D,20050902,000000,5.7,5.8,5.69,5.79,14300,0
+AMS.US,D,20050906,000000,5.84,5.9,5.84,5.88,3400,0
+AMS.US,D,20050907,000000,5.88,5.99,5.88,5.94,9200,0
+AMS.US,D,20050908,000000,5.98,5.98,5.9,5.94,6900,0
+AMS.US,D,20050909,000000,5.9,5.9,5.8,5.8,5800,0
+AMS.US,D,20050912,000000,5.88,5.88,5.66,5.85,24300,0
+AMS.US,D,20050913,000000,5.8,6,5.79,6,29800,0
+AMS.US,D,20050914,000000,6,6.1,5.99,6.07,30900,0
+AMS.US,D,20050915,000000,6.06,6.19,6.02,6.15,92000,0
+AMS.US,D,20050916,000000,6.15,6.15,5.88,5.95,13200,0
+AMS.US,D,20050919,000000,6,6.06,5.9,5.95,8900,0
+AMS.US,D,20050920,000000,5.9,5.96,5.9,5.96,1000,0
+AMS.US,D,20050921,000000,5.9,5.94,5.9,5.91,5800,0
+AMS.US,D,20050922,000000,5.9,5.93,5.9,5.93,1900,0
+AMS.US,D,20050923,000000,5.93,5.94,5.93,5.94,4300,0
+AMS.US,D,20050926,000000,5.91,6,5.91,5.97,3200,0
+AMS.US,D,20050927,000000,5.97,5.97,5.92,5.96,2700,0
+AMS.US,D,20050928,000000,5.92,6.01,5.91,6.01,5000,0
+AMS.US,D,20050929,000000,5.93,6,5.93,6,5300,0
+AMS.US,D,20050930,000000,5.95,6.01,5.93,6.01,14300,0
+AMS.US,D,20051003,000000,5.96,6.03,5.96,6.03,7000,0
+AMS.US,D,20051004,000000,6.1,6.1,6.06,6.07,1200,0
+AMS.US,D,20051005,000000,6,6.03,5.98,6.03,3700,0
+AMS.US,D,20051006,000000,6,6,5.96,5.96,200,0
+AMS.US,D,20051007,000000,5.95,6.02,5.95,6.02,2600,0
+AMS.US,D,20051010,000000,6,6.01,5.95,6.01,4000,0
+AMS.US,D,20051011,000000,6,6,5.95,5.95,1300,0
+AMS.US,D,20051012,000000,6,6,5.94,5.96,2500,0
+AMS.US,D,20051013,000000,5.93,6.04,5.93,6.04,2600,0
+AMS.US,D,20051017,000000,6,6,5.91,5.92,1000,0
+AMS.US,D,20051018,000000,5.97,5.97,5.9,5.9,2500,0
+AMS.US,D,20051019,000000,5.97,5.98,5.88,5.88,4600,0
+AMS.US,D,20051020,000000,5.98,5.98,5.9,5.9,1100,0
+AMS.US,D,20051021,000000,5.9,5.9,5.88,5.88,2400,0
+AMS.US,D,20051024,000000,5.88,5.88,5.85,5.85,5300,0
+AMS.US,D,20051025,000000,5.85,5.86,5.85,5.85,3600,0
+AMS.US,D,20051026,000000,5.86,5.87,5.81,5.87,300,0
+AMS.US,D,20051027,000000,5.81,5.84,5.8,5.8,4100,0
+AMS.US,D,20051028,000000,5.85,5.85,5.85,5.85,500,0
+AMS.US,D,20051031,000000,5.85,5.9,5.8,5.8,3200,0
+AMS.US,D,20051101,000000,5.8,5.9,5.8,5.9,4500,0
+AMS.US,D,20051102,000000,5.8,5.9,5.8,5.9,15400,0
+AMS.US,D,20051103,000000,5.85,6.01,5.85,5.9,13500,0
+AMS.US,D,20051104,000000,5.88,5.88,5.78,5.85,3400,0
+AMS.US,D,20051107,000000,5.8,5.88,5.8,5.85,5200,0
+AMS.US,D,20051108,000000,5.85,5.89,5.85,5.88,600,0
+AMS.US,D,20051109,000000,5.85,5.85,5.79,5.85,3300,0
+AMS.US,D,20051111,000000,5.89,5.89,5.78,5.8,1900,0
+AMS.US,D,20051114,000000,5.78,5.9,5.76,5.9,14200,0
+AMS.US,D,20051115,000000,5.9,5.9,5.8,5.81,2500,0
+AMS.US,D,20051116,000000,5.79,5.89,5.76,5.88,5000,0
+AMS.US,D,20051117,000000,5.85,5.88,5.85,5.88,500,0
+AMS.US,D,20051118,000000,5.9,6.11,5.9,6.11,38100,0
+AMS.US,D,20051121,000000,6.15,6.39,6.15,6.39,63500,0
+AMS.US,D,20051122,000000,6.38,6.49,6.32,6.45,47400,0
+AMS.US,D,20051123,000000,6.48,6.5,6.35,6.5,25200,0
+AMS.US,D,20051125,000000,6.45,6.5,6.4,6.45,12000,0
+AMS.US,D,20051128,000000,6.49,6.53,6.35,6.51,37300,0
+AMS.US,D,20051129,000000,6.5,6.55,6.47,6.53,29100,0
+AMS.US,D,20051130,000000,6.54,6.55,6.48,6.5,49800,0
+AMS.US,D,20051201,000000,6.5,6.52,6.45,6.45,55900,0
+AMS.US,D,20051202,000000,6.52,6.52,6.44,6.44,15600,0
+AMS.US,D,20051205,000000,6.45,6.45,6.4,6.45,13300,0
+AMS.US,D,20051206,000000,6.4,6.45,6.36,6.4,16700,0
+AMS.US,D,20051207,000000,6.4,6.49,6.4,6.49,6700,0
+AMS.US,D,20051208,000000,6.42,6.6,6.42,6.6,17100,0
+AMS.US,D,20051209,000000,6.65,7,6.65,6.98,24800,0
+AMS.US,D,20051212,000000,6.93,6.99,6.8,6.98,17900,0
+AMS.US,D,20051213,000000,6.99,6.99,6.65,6.7,15900,0
+AMS.US,D,20051214,000000,6.7,7,6.7,6.9,25400,0
+AMS.US,D,20051215,000000,6.85,7.15,6.85,7.15,29600,0
+AMS.US,D,20051216,000000,7.12,7.2,7,7.2,34100,0
+AMS.US,D,20051219,000000,7.05,7.75,7,7.35,120800,0
+AMS.US,D,20051220,000000,7.3,7.32,6.8,6.85,13900,0
+AMS.US,D,20051221,000000,6.76,6.77,6.76,6.76,800,0
+AMS.US,D,20051222,000000,6.8,6.9,6.76,6.8,5900,0
+AMS.US,D,20051223,000000,6.8,6.8,6.62,6.67,7200,0
+AMS.US,D,20051227,000000,6.72,6.75,6.72,6.75,1500,0
+AMS.US,D,20051228,000000,6.75,6.75,6.57,6.59,9200,0
+AMS.US,D,20051229,000000,6.55,6.65,6.45,6.5,6800,0
+AMS.US,D,20051230,000000,6.36,6.45,6.2,6.28,13900,0
+AMS.US,D,20060103,000000,6,6.15,5.97,6.02,24000,0
+AMS.US,D,20060104,000000,6.1,6.15,6,6,3300,0
+AMS.US,D,20060105,000000,6,6.03,5.9,5.9,16400,0
+AMS.US,D,20060106,000000,5.84,5.95,5.83,5.94,18100,0
+AMS.US,D,20060109,000000,5.94,6.03,5.94,6.01,9300,0
+AMS.US,D,20060110,000000,6.08,6.2,5.95,5.95,7100,0
+AMS.US,D,20060111,000000,6,6.1,6,6.03,8000,0
+AMS.US,D,20060112,000000,6.05,6.1,6,6.1,17400,0
+AMS.US,D,20060113,000000,6.15,6.2,6.05,6.1,7200,0
+AMS.US,D,20060117,000000,6.15,6.15,5.96,6.05,7100,0
+AMS.US,D,20060118,000000,6.1,6.2,6.05,6.15,3700,0
+AMS.US,D,20060119,000000,6.25,6.25,6.05,6.14,8800,0
+AMS.US,D,20060120,000000,6.06,6.15,6.03,6.05,16700,0
+AMS.US,D,20060123,000000,6.03,6.03,5.95,6.01,9000,0
+AMS.US,D,20060124,000000,6.05,6.05,5.95,6.02,2700,0
+AMS.US,D,20060125,000000,6.1,6.1,6.02,6.02,10100,0
+AMS.US,D,20060126,000000,5.99,6.05,5.96,6.04,17200,0
+AMS.US,D,20060127,000000,6.04,6.19,5.96,6.19,11000,0
+AMS.US,D,20060130,000000,6.25,6.27,6.15,6.27,11600,0
+AMS.US,D,20060131,000000,6.99,7.36,6.78,6.95,227100,0
+AMS.US,D,20060201,000000,7.08,7.11,6.9,6.95,31100,0
+AMS.US,D,20060202,000000,7.1,7.11,6.78,6.9,14600,0
+AMS.US,D,20060203,000000,6.99,7,6.79,6.79,22100,0
+AMS.US,D,20060206,000000,6.8,6.85,6.6,6.7,16800,0
+AMS.US,D,20060207,000000,6.65,6.8,6.6,6.8,12700,0
+AMS.US,D,20060208,000000,6.8,6.8,6.61,6.7,23800,0
+AMS.US,D,20060209,000000,6.79,6.79,6.7,6.73,6700,0
+AMS.US,D,20060210,000000,6.79,6.79,6.6,6.6,10100,0
+AMS.US,D,20060213,000000,6.6,6.71,6.6,6.65,1900,0
+AMS.US,D,20060214,000000,6.75,6.75,6.6,6.61,3300,0
+AMS.US,D,20060215,000000,6.6,6.69,6.55,6.67,5000,0
+AMS.US,D,20060216,000000,6.6,6.67,6.6,6.65,3000,0
+AMS.US,D,20060217,000000,6.6,6.66,6.6,6.66,3900,0
+AMS.US,D,20060221,000000,6.69,6.79,6.69,6.79,3000,0
+AMS.US,D,20060222,000000,6.69,6.74,6.65,6.73,77500,0
+AMS.US,D,20060223,000000,6.61,6.79,6.61,6.79,15000,0
+AMS.US,D,20060224,000000,6.8,6.8,6.65,6.71,3900,0
+AMS.US,D,20060227,000000,6.79,6.79,6.65,6.69,3000,0
+AMS.US,D,20060228,000000,6.69,6.75,6.51,6.7,13100,0
+AMS.US,D,20060301,000000,6.75,6.77,6.65,6.65,2000,0
+AMS.US,D,20060302,000000,6.7,6.79,6.65,6.79,6600,0
+AMS.US,D,20060303,000000,6.65,6.75,6.6,6.7,8500,0
+AMS.US,D,20060306,000000,6.62,6.63,6.55,6.6,4800,0
+AMS.US,D,20060307,000000,6.56,6.65,6.56,6.65,2800,0
+AMS.US,D,20060308,000000,6.62,6.74,6.58,6.72,3000,0
+AMS.US,D,20060309,000000,6.7,6.7,6.67,6.67,1300,0
+AMS.US,D,20060310,000000,6.66,6.66,6.6,6.64,3300,0
+AMS.US,D,20060313,000000,6.65,6.65,6.6,6.65,3200,0
+AMS.US,D,20060314,000000,6.74,6.85,6.72,6.8,44300,0
+AMS.US,D,20060315,000000,6.78,6.8,6.61,6.7,19900,0
+AMS.US,D,20060316,000000,6.72,6.8,6.65,6.78,14600,0
+AMS.US,D,20060317,000000,6.79,6.8,6.76,6.8,6700,0
+AMS.US,D,20060320,000000,6.8,6.8,6.7,6.8,10000,0
+AMS.US,D,20060321,000000,6.72,6.8,6.7,6.78,12300,0
+AMS.US,D,20060322,000000,6.8,6.82,6.7,6.7,9000,0
+AMS.US,D,20060323,000000,6.6,6.8,6.6,6.8,15000,0
+AMS.US,D,20060324,000000,6.8,6.8,6.69,6.75,3700,0
+AMS.US,D,20060327,000000,6.78,6.79,6.71,6.78,3900,0
+AMS.US,D,20060328,000000,6.78,6.81,6.73,6.74,7500,0
+AMS.US,D,20060329,000000,6.79,6.84,6.72,6.78,6300,0
+AMS.US,D,20060330,000000,6.8,6.8,6.66,6.75,13500,0
+AMS.US,D,20060331,000000,6.8,6.8,6.65,6.75,8900,0
+AMS.US,D,20060403,000000,6.79,6.8,6.72,6.8,8800,0
+AMS.US,D,20060404,000000,6.8,6.8,6.72,6.77,6800,0
+AMS.US,D,20060405,000000,6.74,6.99,6.74,6.94,30300,0
+AMS.US,D,20060406,000000,6.96,7.07,6.96,7,10800,0
+AMS.US,D,20060407,000000,7,7,6.8,6.94,8800,0
+AMS.US,D,20060410,000000,6.95,7,6.9,7,16000,0
+AMS.US,D,20060411,000000,7.02,7.3,6.95,7.2,13700,0
+AMS.US,D,20060412,000000,7.3,7.4,7.21,7.35,15500,0
+AMS.US,D,20060413,000000,7.27,7.35,7.15,7.2,11000,0
+AMS.US,D,20060417,000000,7.3,7.3,6.9,7.03,8200,0
+AMS.US,D,20060418,000000,7.05,7.1,6.87,6.87,8700,0
+AMS.US,D,20060419,000000,6.85,6.85,6.69,6.73,9400,0
+AMS.US,D,20060420,000000,6.69,6.8,6.2,6.32,63800,0
+AMS.US,D,20060421,000000,6.4,6.6,6.35,6.56,12600,0
+AMS.US,D,20060424,000000,6.65,6.78,6.61,6.65,6800,0
+AMS.US,D,20060425,000000,6.75,6.85,6.51,6.69,7400,0
+AMS.US,D,20060426,000000,6.52,6.61,6.52,6.6,9100,0
+AMS.US,D,20060427,000000,6.6,6.6,6.59,6.6,2300,0
+AMS.US,D,20060428,000000,6.61,6.61,6.51,6.59,6600,0
+AMS.US,D,20060501,000000,6.6,6.64,6.6,6.6,900,0
+AMS.US,D,20060502,000000,6.65,6.65,6.51,6.51,28700,0
+AMS.US,D,20060503,000000,6.5,6.65,6.5,6.51,9900,0
+AMS.US,D,20060504,000000,6.5,6.85,6.5,6.82,7900,0
+AMS.US,D,20060505,000000,6.9,7.15,6.85,7,15700,0
+AMS.US,D,20060508,000000,6.9,6.9,6.75,6.77,7300,0
+AMS.US,D,20060509,000000,6.75,6.8,6.75,6.77,800,0
+AMS.US,D,20060510,000000,6.76,6.8,6.75,6.8,1300,0
+AMS.US,D,20060511,000000,6.75,6.85,6.65,6.65,5900,0
+AMS.US,D,20060512,000000,6.66,6.74,6.66,6.74,3300,0
+AMS.US,D,20060515,000000,6.7,6.75,6.7,6.72,1900,0
+AMS.US,D,20060516,000000,6.72,6.75,6.66,6.68,3200,0
+AMS.US,D,20060517,000000,6.7,6.7,6.46,6.5,5700,0
+AMS.US,D,20060518,000000,6.45,6.54,6.35,6.45,6900,0
+AMS.US,D,20060519,000000,6.41,6.5,6.35,6.47,4900,0
+AMS.US,D,20060522,000000,6.55,6.55,6.47,6.47,1900,0
+AMS.US,D,20060523,000000,6.47,6.5,6.45,6.5,4400,0
+AMS.US,D,20060524,000000,6.5,6.5,6.5,6.5,1700,0
+AMS.US,D,20060525,000000,6.44,6.44,6.4,6.42,1900,0
+AMS.US,D,20060526,000000,6.4,6.45,6.35,6.45,2800,0
+AMS.US,D,20060530,000000,6.41,6.41,6.4,6.41,2600,0
+AMS.US,D,20060531,000000,6.4,6.5,6.4,6.4,4600,0
+AMS.US,D,20060601,000000,6.5,6.65,6.48,6.65,4100,0
+AMS.US,D,20060602,000000,6.6,6.75,6.6,6.7,11300,0
+AMS.US,D,20060605,000000,6.6,6.65,6.6,6.65,2500,0
+AMS.US,D,20060606,000000,6.7,6.75,6.65,6.67,5700,0
+AMS.US,D,20060607,000000,6.6,6.62,6.6,6.62,2600,0
+AMS.US,D,20060608,000000,6.69,6.69,6.55,6.59,5100,0
+AMS.US,D,20060609,000000,6.57,6.64,6.57,6.64,200,0
+AMS.US,D,20060612,000000,6.6,6.69,6.55,6.55,5600,0
+AMS.US,D,20060613,000000,6.55,6.55,6.5,6.51,5200,0
+AMS.US,D,20060614,000000,6.45,6.45,6.37,6.37,1400,0
+AMS.US,D,20060615,000000,6.35,6.45,6.25,6.35,13600,0
+AMS.US,D,20060616,000000,6.4,6.4,6.36,6.36,900,0
+AMS.US,D,20060619,000000,6.35,6.46,6.29,6.35,7100,0
+AMS.US,D,20060620,000000,6.35,6.35,6.35,6.35,1000,0
+AMS.US,D,20060623,000000,6.4,6.4,6.25,6.25,2100,0
+AMS.US,D,20060626,000000,6.26,6.29,6.17,6.17,8500,0
+AMS.US,D,20060627,000000,6.19,6.29,6.15,6.26,10900,0
+AMS.US,D,20060628,000000,6.17,6.21,6.17,6.17,2500,0
+AMS.US,D,20060629,000000,6.11,6.15,6.11,6.11,6800,0
+AMS.US,D,20060630,000000,6.11,6.25,6.1,6.11,5600,0
+AMS.US,D,20060703,000000,6.16,6.16,6.12,6.12,300,0
+AMS.US,D,20060705,000000,6.25,6.25,6.16,6.16,400,0
+AMS.US,D,20060706,000000,6.2,6.21,6.15,6.18,2400,0
+AMS.US,D,20060707,000000,6.16,6.18,6.13,6.13,8100,0
+AMS.US,D,20060710,000000,6.12,6.12,5.45,5.73,34900,0
+AMS.US,D,20060711,000000,5.83,5.84,5.75,5.83,8500,0
+AMS.US,D,20060712,000000,5.84,5.99,5.81,5.99,16000,0
+AMS.US,D,20060713,000000,5.98,5.98,5.91,5.91,2100,0
+AMS.US,D,20060714,000000,6,6,5.94,5.94,7300,0
+AMS.US,D,20060717,000000,5.95,5.95,5.75,5.82,2800,0
+AMS.US,D,20060718,000000,5.9,5.9,5.75,5.79,3000,0
+AMS.US,D,20060719,000000,5.7,5.94,5.7,5.9,2000,0
+AMS.US,D,20060720,000000,5.95,5.95,5.86,5.87,1800,0
+AMS.US,D,20060721,000000,5.94,5.99,5.5,5.8,18200,0
+AMS.US,D,20060724,000000,5.8,5.8,5.8,5.8,2600,0
+AMS.US,D,20060725,000000,5.76,5.84,5.76,5.79,5000,0
+AMS.US,D,20060726,000000,5.85,5.95,5.8,5.9,2800,0
+AMS.US,D,20060727,000000,6,6.15,5.99,6.15,1600,0
+AMS.US,D,20060728,000000,6.15,7.2,6.15,6.2,8100,0
+AMS.US,D,20060731,000000,6.2,6.2,6.14,6.18,3100,0
+AMS.US,D,20060801,000000,6.23,6.23,6.19,6.2,500,0
+AMS.US,D,20060802,000000,6.11,6.18,6.1,6.18,3700,0
+AMS.US,D,20060803,000000,6.12,6.22,6.12,6.21,3600,0
+AMS.US,D,20060804,000000,6.2,6.2,6,6.09,10600,0
+AMS.US,D,20060807,000000,6.1,6.1,6,6.04,1700,0
+AMS.US,D,20060808,000000,6,6,5.65,5.9,18900,0
+AMS.US,D,20060809,000000,5.85,5.85,5.85,5.85,300,0
+AMS.US,D,20060810,000000,5.85,5.85,5.6,5.7,7400,0
+AMS.US,D,20060811,000000,5.55,5.57,5.44,5.55,19700,0
+AMS.US,D,20060814,000000,5.5,5.5,5.2,5.5,16300,0
+AMS.US,D,20060815,000000,5.45,5.55,5.25,5.5,6900,0
+AMS.US,D,20060816,000000,5.45,5.7,5.45,5.65,7200,0
+AMS.US,D,20060817,000000,5.61,5.75,5.61,5.71,1800,0
+AMS.US,D,20060818,000000,5.87,5.89,5.75,5.75,5700,0
+AMS.US,D,20060821,000000,5.84,5.84,5.74,5.75,4900,0
+AMS.US,D,20060822,000000,5.84,5.84,5.79,5.79,5800,0
+AMS.US,D,20060823,000000,5.72,5.72,5.61,5.7,4900,0
+AMS.US,D,20060824,000000,5.75,5.75,5.71,5.75,1600,0
+AMS.US,D,20060825,000000,5.84,5.84,5.78,5.8,5600,0
+AMS.US,D,20060828,000000,5.78,5.79,5.78,5.79,400,0
+AMS.US,D,20060829,000000,5.84,5.85,5.84,5.85,6600,0
+AMS.US,D,20060830,000000,5.94,5.95,5.86,5.92,8700,0
+AMS.US,D,20060831,000000,5.9,5.9,5.86,5.86,200,0
+AMS.US,D,20060901,000000,5.95,5.95,5.86,5.94,1800,0
+AMS.US,D,20060905,000000,5.95,6,5.8,5.95,8300,0
+AMS.US,D,20060906,000000,5.94,5.94,5.81,5.89,4000,0
+AMS.US,D,20060907,000000,5.89,5.94,5.85,5.94,6100,0
+AMS.US,D,20060908,000000,5.99,5.99,5.9,5.95,4700,0
+AMS.US,D,20060911,000000,5.99,5.99,5.98,5.98,1400,0
+AMS.US,D,20060912,000000,5.99,5.99,5.91,5.99,2500,0
+AMS.US,D,20060913,000000,5.99,6,5.99,6,5800,0
+AMS.US,D,20060914,000000,6.05,6.05,6,6.01,600,0
+AMS.US,D,20060915,000000,6.13,6.2,6.06,6.07,9900,0
+AMS.US,D,20060918,000000,6.16,6.16,6.16,6.16,1000,0
+AMS.US,D,20060919,000000,6.2,6.29,6.2,6.25,8300,0
+AMS.US,D,20060920,000000,6.28,6.3,6.28,6.29,6000,0
+AMS.US,D,20060921,000000,6.3,6.3,6.2,6.29,3600,0
+AMS.US,D,20060925,000000,6.29,6.75,6.29,6.56,17900,0
+AMS.US,D,20060926,000000,6.51,6.54,6.32,6.4,12600,0
+AMS.US,D,20060927,000000,6.45,6.54,6.35,6.41,5600,0
+AMS.US,D,20060928,000000,6.31,6.4,6.31,6.4,2800,0
+AMS.US,D,20060929,000000,6.45,6.55,6.45,6.5,3900,0
+AMS.US,D,20061002,000000,6.55,6.65,6.55,6.6,2200,0
+AMS.US,D,20061003,000000,6.55,6.55,6.47,6.5,3500,0
+AMS.US,D,20061004,000000,6.5,6.5,6.46,6.46,1100,0
+AMS.US,D,20061005,000000,6.46,6.49,6.4,6.41,1200,0
+AMS.US,D,20061006,000000,6.4,6.4,6.34,6.35,5800,0
+AMS.US,D,20061009,000000,6.35,6.45,6.34,6.37,8000,0
+AMS.US,D,20061010,000000,6.42,6.49,6.4,6.49,3900,0
+AMS.US,D,20061011,000000,6.41,6.5,6.36,6.5,3400,0
+AMS.US,D,20061012,000000,6.45,6.45,6.41,6.42,800,0
+AMS.US,D,20061013,000000,6.44,6.46,6.42,6.43,4100,0
+AMS.US,D,20061016,000000,6.5,6.5,6.26,6.26,10200,0
+AMS.US,D,20061017,000000,6.35,6.35,6.17,6.3,9500,0
+AMS.US,D,20061018,000000,6.25,6.34,6.25,6.33,2500,0
+AMS.US,D,20061019,000000,6.32,6.42,6.32,6.33,2500,0
+AMS.US,D,20061020,000000,6.32,6.49,6.32,6.36,5600,0
+AMS.US,D,20061023,000000,6.65,6.65,6.5,6.5,12200,0
+AMS.US,D,20061024,000000,6.51,6.51,6.51,6.51,600,0
+AMS.US,D,20061025,000000,6.5,6.55,6.34,6.44,10500,0
+AMS.US,D,20061026,000000,6.35,6.45,6.35,6.45,3800,0
+AMS.US,D,20061027,000000,6.49,6.49,6.46,6.46,1600,0
+AMS.US,D,20061030,000000,6.4,6.66,6.4,6.66,5500,0
+AMS.US,D,20061031,000000,6.74,6.93,6.65,6.9,24000,0
+AMS.US,D,20061101,000000,6.85,6.87,6.68,6.68,3600,0
+AMS.US,D,20061102,000000,6.7,6.7,6.45,6.45,5700,0
+AMS.US,D,20061103,000000,6.35,6.4,6.16,6.36,21900,0
+AMS.US,D,20061106,000000,6.35,6.54,6.35,6.5,10000,0
+AMS.US,D,20061107,000000,6.45,6.49,6.45,6.46,3300,0
+AMS.US,D,20061108,000000,6.45,6.45,6.45,6.45,100,0
+AMS.US,D,20061109,000000,6.45,6.45,6.3,6.36,5300,0
+AMS.US,D,20061110,000000,6.35,6.4,6.35,6.4,5400,0
+AMS.US,D,20061113,000000,6.5,6.6,6.4,6.48,14200,0
+AMS.US,D,20061114,000000,6.47,6.49,6.47,6.47,6700,0
+AMS.US,D,20061115,000000,6.5,6.5,6.42,6.45,8400,0
+AMS.US,D,20061116,000000,6.45,6.5,6.44,6.44,3700,0
+AMS.US,D,20061117,000000,6.43,6.44,6.4,6.44,6300,0
+AMS.US,D,20061120,000000,6.38,6.38,6.25,6.27,6300,0
+AMS.US,D,20061121,000000,6.34,6.34,6.2,6.2,15000,0
+AMS.US,D,20061122,000000,6.17,6.17,5.6,6.12,58500,0
+AMS.US,D,20061124,000000,6.02,6.18,6.02,6.18,7300,0
+AMS.US,D,20061127,000000,6.2,6.2,6.12,6.14,33700,0
+AMS.US,D,20061128,000000,6.12,6.17,6.1,6.1,34100,0
+AMS.US,D,20061129,000000,6.14,6.15,6.11,6.15,3100,0
+AMS.US,D,20061130,000000,6.14,6.18,6.1,6.15,22200,0
+AMS.US,D,20061201,000000,6.25,6.3,6.2,6.3,8100,0
+AMS.US,D,20061204,000000,6.4,6.41,6.35,6.41,3600,0
+AMS.US,D,20061205,000000,6.41,6.55,6.41,6.45,2300,0
+AMS.US,D,20061206,000000,6.45,6.45,6.26,6.26,5300,0
+AMS.US,D,20061207,000000,6.16,6.34,6.16,6.26,4000,0
+AMS.US,D,20061208,000000,6.26,6.41,6.26,6.4,3200,0
+AMS.US,D,20061211,000000,6.59,6.59,6.47,6.47,20000,0
+AMS.US,D,20061212,000000,6.49,6.5,6.4,6.45,29100,0
+AMS.US,D,20061213,000000,6.45,6.5,6.4,6.4,8200,0
+AMS.US,D,20061214,000000,6.55,6.6,6.45,6.5,7300,0
+AMS.US,D,20061215,000000,6.45,6.6,6.45,6.5,8100,0
+AMS.US,D,20061218,000000,6.6,6.65,6.55,6.55,2500,0
+AMS.US,D,20061219,000000,6.6,6.6,6.56,6.56,1100,0
+AMS.US,D,20061220,000000,6.6,6.6,6.46,6.5,5800,0
+AMS.US,D,20061221,000000,6.51,6.51,6.51,6.51,700,0
+AMS.US,D,20061222,000000,6.55,6.69,6.55,6.69,3100,0
+AMS.US,D,20061226,000000,6.74,6.75,6.66,6.75,7900,0
+AMS.US,D,20061227,000000,6.75,6.79,6.75,6.79,800,0
+AMS.US,D,20061228,000000,6.75,6.76,6.72,6.72,3500,0
+AMS.US,D,20061229,000000,6.65,6.66,6.65,6.65,700,0
+AMS.US,D,20070103,000000,6.8,6.8,6.68,6.68,10100,0
+AMS.US,D,20070104,000000,6.66,6.66,6.6,6.6,300,0
+AMS.US,D,20070105,000000,6.6,6.6,6.55,6.55,3900,0
+AMS.US,D,20070108,000000,6.51,6.51,6.46,6.5,1100,0
+AMS.US,D,20070109,000000,6.45,6.45,6.35,6.35,3800,0
+AMS.US,D,20070110,000000,6.4,6.5,6.4,6.4,800,0
+AMS.US,D,20070111,000000,6.3,6.45,6.3,6.42,5900,0
+AMS.US,D,20070112,000000,6.4,6.44,6.35,6.4,2600,0
+AMS.US,D,20070116,000000,6.35,6.36,6.21,6.22,11000,0
+AMS.US,D,20070117,000000,6.25,6.45,6.25,6.39,4200,0
+AMS.US,D,20070118,000000,6.4,6.4,6.2,6.34,7800,0
+AMS.US,D,20070119,000000,6.38,6.4,6.38,6.4,2200,0
+AMS.US,D,20070122,000000,6.45,6.48,6.45,6.48,2900,0
+AMS.US,D,20070123,000000,6.49,6.49,6.4,6.45,1600,0
+AMS.US,D,20070124,000000,6.41,6.55,6.41,6.5,5000,0
+AMS.US,D,20070125,000000,6.5,6.59,6.5,6.54,1700,0
+AMS.US,D,20070126,000000,6.5,6.5,6.4,6.5,2300,0
+AMS.US,D,20070129,000000,6.55,6.6,6.43,6.59,12000,0
+AMS.US,D,20070130,000000,6.5,6.59,6.5,6.59,1600,0
+AMS.US,D,20070131,000000,6.5,6.5,6.5,6.5,100,0
+AMS.US,D,20070201,000000,6.5,6.5,6.42,6.46,1100,0
+AMS.US,D,20070202,000000,6.33,6.45,6.33,6.45,7200,0
+AMS.US,D,20070205,000000,6.37,6.4,6.37,6.4,1100,0
+AMS.US,D,20070206,000000,6.37,6.49,6.37,6.49,3000,0
+AMS.US,D,20070207,000000,6.45,6.5,6.39,6.5,4300,0
+AMS.US,D,20070208,000000,6.5,6.5,6.5,6.5,800,0
+AMS.US,D,20070209,000000,6.47,6.57,6.46,6.47,5900,0
+AMS.US,D,20070212,000000,6.51,6.58,6.35,6.49,7800,0
+AMS.US,D,20070213,000000,6.49,6.6,6.49,6.55,1700,0
+AMS.US,D,20070214,000000,6.45,6.65,6.32,6.49,6838,0
+AMS.US,D,20070215,000000,6.45,6.6,6.33,6.41,13600,0
+AMS.US,D,20070216,000000,6.45,6.55,6.36,6.55,5800,0
+AMS.US,D,20070220,000000,6.55,6.55,6.41,6.47,8400,0
+AMS.US,D,20070221,000000,6.4,6.49,6.4,6.49,1900,0
+AMS.US,D,20070222,000000,6.45,6.45,6.4,6.41,4200,0
+AMS.US,D,20070223,000000,6.4,6.59,6.2,6.4,11200,0
+AMS.US,D,20070226,000000,6.35,6.44,6.31,6.34,3100,0
+AMS.US,D,20070227,000000,6.34,6.43,6.25,6.25,11400,0
+AMS.US,D,20070228,000000,6.3,6.39,6.15,6.28,12400,0
+AMS.US,D,20070301,000000,6.27,6.34,6.16,6.33,20000,0
+AMS.US,D,20070302,000000,6.32,6.39,6.2,6.31,8200,0
+AMS.US,D,20070305,000000,6.25,6.42,6.25,6.37,7100,0
+AMS.US,D,20070306,000000,6.37,6.39,6.31,6.39,2000,0
+AMS.US,D,20070307,000000,6.34,6.34,6.16,6.25,23000,0
+AMS.US,D,20070308,000000,6.25,6.29,6.1,6.23,36600,0
+AMS.US,D,20070309,000000,6.24,6.24,6.14,6.23,1900,0
+AMS.US,D,20070312,000000,6.24,6.27,6.11,6.15,2600,0
+AMS.US,D,20070313,000000,6.15,6.15,6.1,6.15,2400,0
+AMS.US,D,20070314,000000,6.19,6.2,6.11,6.11,12000,0
+AMS.US,D,20070315,000000,6.12,6.12,5.95,6.05,14100,0
+AMS.US,D,20070316,000000,6.07,6.14,6.07,6.1,3200,0
+AMS.US,D,20070319,000000,6.05,6.05,5.96,5.98,10300,0
+AMS.US,D,20070320,000000,6.08,6.11,6.01,6.06,5700,0
+AMS.US,D,20070321,000000,6.14,6.14,6.1,6.11,4600,0
+AMS.US,D,20070322,000000,6.05,6.12,6,6.08,7000,0
+AMS.US,D,20070323,000000,6.08,6.08,5.9,5.91,14900,0
+AMS.US,D,20070326,000000,6,6.01,5.98,5.99,4800,0
+AMS.US,D,20070327,000000,5.95,6,5.93,6,1800,0
+AMS.US,D,20070328,000000,5.92,5.98,5.91,5.93,3400,0
+AMS.US,D,20070329,000000,5.97,6.1,5.95,5.95,11800,0
+AMS.US,D,20070330,000000,5.9,6.05,5.87,5.94,8800,0
+AMS.US,D,20070402,000000,5.85,5.9,5.85,5.88,2700,0
+AMS.US,D,20070403,000000,5.87,5.92,5.82,5.92,2000,0
+AMS.US,D,20070404,000000,5.88,5.95,5.81,5.9,5700,0
+AMS.US,D,20070405,000000,5.95,6,5.9,5.9,11600,0
+AMS.US,D,20070409,000000,5.87,5.99,5.84,5.99,3300,0
+AMS.US,D,20070410,000000,5.9,5.99,5.9,5.99,7800,0
+AMS.US,D,20070411,000000,5.98,5.99,5.86,5.99,3900,0
+AMS.US,D,20070412,000000,5.97,5.99,5.97,5.99,3100,0
+AMS.US,D,20070413,000000,5.89,5.99,5.88,5.91,4300,0
+AMS.US,D,20070416,000000,5.89,5.89,5.75,5.8,15700,0
+AMS.US,D,20070417,000000,5.8,5.89,5.8,5.89,1000,0
+AMS.US,D,20070418,000000,5.81,5.84,5.81,5.82,2500,0
+AMS.US,D,20070419,000000,5.81,5.89,5.81,5.83,3800,0
+AMS.US,D,20070420,000000,5.83,6.08,5.76,6.03,12200,0
+AMS.US,D,20070423,000000,5.83,5.84,5.8,5.83,4300,0
+AMS.US,D,20070424,000000,5.85,6.1,5.8,6,6900,0
+AMS.US,D,20070425,000000,6.05,6.1,5.88,6.04,3500,0
+AMS.US,D,20070426,000000,6,6.1,6,6.1,700,0
+AMS.US,D,20070427,000000,6.1,6.12,6.1,6.12,7600,0
+AMS.US,D,20070430,000000,6.12,6.2,6.12,6.15,3400,0
+AMS.US,D,20070501,000000,6.1,6.15,6.1,6.15,2100,0
+AMS.US,D,20070502,000000,6.15,6.15,6.1,6.11,1400,0
+AMS.US,D,20070503,000000,6.34,6.35,6.27,6.3,4800,0
+AMS.US,D,20070504,000000,6.35,6.4,6.2,6.2,6400,0
+AMS.US,D,20070507,000000,6.2,6.35,6.2,6.35,10400,0
+AMS.US,D,20070508,000000,6.25,6.4,6.25,6.4,2200,0
+AMS.US,D,20070509,000000,6.44,6.47,6.15,6.15,4900,0
+AMS.US,D,20070510,000000,6.3,6.4,6.3,6.39,900,0
+AMS.US,D,20070511,000000,6.45,6.45,6.3,6.3,2200,0
+AMS.US,D,20070514,000000,6.3,6.35,6.3,6.35,5400,0
+AMS.US,D,20070515,000000,6.32,6.32,6,6,16400,0
+AMS.US,D,20070516,000000,5.91,6,5.9,5.92,2900,0
+AMS.US,D,20070517,000000,5.85,6.1,5.85,6.08,4400,0
+AMS.US,D,20070518,000000,6.14,6.14,6,6,6300,0
+AMS.US,D,20070521,000000,5.95,6,5.87,6,5900,0
+AMS.US,D,20070522,000000,6.05,6.1,6.05,6.1,900,0
+AMS.US,D,20070523,000000,6.15,6.15,6.15,6.15,1800,0
+AMS.US,D,20070524,000000,6.08,6.1,6.06,6.06,3400,0
+AMS.US,D,20070525,000000,6.05,6.08,5.98,6,2100,0
+AMS.US,D,20070529,000000,6.1,6.1,6.05,6.1,3700,0
+AMS.US,D,20070530,000000,6.1,6.1,6,6,800,0
+AMS.US,D,20070531,000000,5.98,6.05,5.85,5.97,12000,0
+AMS.US,D,20070601,000000,5.97,5.97,5.87,5.87,5800,0
+AMS.US,D,20070604,000000,5.96,5.99,5.95,5.97,3100,0
+AMS.US,D,20070605,000000,5.95,5.95,5.9,5.95,2300,0
+AMS.US,D,20070606,000000,5.86,6.06,5.85,5.95,7300,0
+AMS.US,D,20070607,000000,6,6.04,5.95,5.95,1500,0
+AMS.US,D,20070608,000000,5.99,6.05,5.9,5.9,4300,0
+AMS.US,D,20070611,000000,5.88,5.88,5.86,5.86,2700,0
+AMS.US,D,20070612,000000,5.91,6,5.85,5.85,3500,0
+AMS.US,D,20070613,000000,5.9,5.95,5.87,5.95,1600,0
+AMS.US,D,20070614,000000,5.9,6.05,5.86,6.05,8000,0
+AMS.US,D,20070615,000000,6,6,5.84,5.84,11400,0
+AMS.US,D,20070618,000000,5.95,5.95,5.86,5.88,1800,0
+AMS.US,D,20070619,000000,5.9,5.95,5.87,5.87,1400,0
+AMS.US,D,20070620,000000,5.87,5.87,5.87,5.87,100,0
+AMS.US,D,20070621,000000,5.95,6.05,5.84,5.84,4400,0
+AMS.US,D,20070622,000000,5.9,6,5.86,5.86,1200,0
+AMS.US,D,20070625,000000,6,6,5.93,5.95,3300,0
+AMS.US,D,20070626,000000,6.2,6.2,6.05,6.05,1400,0
+AMS.US,D,20070627,000000,6.01,6.1,6,6.1,1200,0
+AMS.US,D,20070628,000000,6,6,5.82,5.9,12200,0
+AMS.US,D,20070629,000000,5.76,5.95,5.75,5.85,9300,0
+AMS.US,D,20070702,000000,5.85,5.9,5.8,5.9,3200,0
+AMS.US,D,20070703,000000,5.99,6,5.99,6,2000,0
+AMS.US,D,20070705,000000,5.9,5.92,5.9,5.92,700,0
+AMS.US,D,20070709,000000,5.92,5.92,5.91,5.92,2500,0
+AMS.US,D,20070710,000000,5.91,5.91,5.8,5.9,1900,0
+AMS.US,D,20070711,000000,5.95,6.1,5.95,6,6500,0
+AMS.US,D,20070712,000000,5.94,5.94,5.94,5.94,300,0
+AMS.US,D,20070713,000000,5.89,5.98,5.86,5.98,3700,0
+AMS.US,D,20070716,000000,6.04,6.04,5.7,5.85,11800,0
+AMS.US,D,20070717,000000,5.8,6,5.74,6,5800,0
+AMS.US,D,20070718,000000,5.9,5.9,5.8,5.8,9600,0
+AMS.US,D,20070719,000000,5.85,6,5.8,6,4200,0
+AMS.US,D,20070720,000000,5.95,5.98,5.9,5.94,2500,0
+AMS.US,D,20070723,000000,5.9,5.99,5.8,5.96,3100,0
+AMS.US,D,20070724,000000,5.95,5.95,5.9,5.9,600,0
+AMS.US,D,20070725,000000,5.9,6,5.8,6,5900,0
+AMS.US,D,20070726,000000,5.9,5.9,5.76,5.76,3200,0
+AMS.US,D,20070727,000000,5.95,5.95,5.85,5.95,3700,0
+AMS.US,D,20070730,000000,5.9,5.9,5.75,5.75,8800,0
+AMS.US,D,20070731,000000,5.75,5.75,5.7,5.7,4900,0
+AMS.US,D,20070801,000000,5.71,5.97,5.71,5.81,4000,0
+AMS.US,D,20070802,000000,5.7,5.85,5.7,5.8,2600,0
+AMS.US,D,20070803,000000,5.9,5.94,5.9,5.94,600,0
+AMS.US,D,20070806,000000,5.75,5.9,5.7,5.76,4000,0
+AMS.US,D,20070807,000000,5.81,5.82,5.55,5.71,153000,0
+AMS.US,D,20070808,000000,5.61,5.65,5.35,5.43,15900,0
+AMS.US,D,20070809,000000,5.43,5.5,5.18,5.18,11600,0
+AMS.US,D,20070810,000000,5.2,5.27,5,5.01,14800,0
+AMS.US,D,20070813,000000,4.95,5.05,4.9,4.99,3400,0
+AMS.US,D,20070814,000000,4.98,5,4.7,4.7,5900,0
+AMS.US,D,20070815,000000,4.85,5.01,4.5,4.5,17800,0
+AMS.US,D,20070816,000000,4.48,4.5,4.15,4.15,19700,0
+AMS.US,D,20070817,000000,4.11,4.18,4.11,4.16,14000,0
+AMS.US,D,20070820,000000,4.2,4.2,4.05,4.06,4500,0
+AMS.US,D,20070821,000000,4.1,4.35,4.06,4.35,23200,0
+AMS.US,D,20070822,000000,4.12,4.31,4.1,4.1,13200,0
+AMS.US,D,20070823,000000,4.15,4.2,4.12,4.12,1400,0
+AMS.US,D,20070824,000000,4.1,4.1,4.05,4.1,2600,0
+AMS.US,D,20070827,000000,4.08,4.45,4.04,4.45,14700,0
+AMS.US,D,20070828,000000,4.45,4.45,4.05,4.15,11700,0
+AMS.US,D,20070829,000000,4.17,4.3,4.17,4.3,1200,0
+AMS.US,D,20070830,000000,4.23,4.23,4.1,4.2,3700,0
+AMS.US,D,20070831,000000,4.17,4.25,4.1,4.18,40600,0
+AMS.US,D,20070904,000000,4.03,4.2,4.03,4.1,15200,0
+AMS.US,D,20070905,000000,4.1,4.2,4.09,4.18,3400,0
+AMS.US,D,20070906,000000,4.25,4.4,4.25,4.25,2100,0
+AMS.US,D,20070907,000000,4.43,4.45,4.25,4.25,2600,0
+AMS.US,D,20070910,000000,4.3,4.4,4.25,4.39,2600,0
+AMS.US,D,20070911,000000,4.45,4.45,4.3,4.3,600,0
+AMS.US,D,20070912,000000,4.25,4.39,4.25,4.31,3600,0
+AMS.US,D,20070913,000000,4.35,4.38,4.29,4.38,2700,0
+AMS.US,D,20070914,000000,4.38,4.38,4.35,4.35,800,0
+AMS.US,D,20070917,000000,4.55,4.55,4.35,4.35,5700,0
+AMS.US,D,20070918,000000,4.3,4.33,4.3,4.3,1400,0
+AMS.US,D,20070919,000000,4.3,4.3,4.2,4.3,4600,0
+AMS.US,D,20070920,000000,4.17,4.3,4.17,4.3,3800,0
+AMS.US,D,20070921,000000,4.26,4.3,3.5,3.94,53800,0
+AMS.US,D,20070924,000000,3.75,3.86,3.5,3.65,16300,0
+AMS.US,D,20070925,000000,3.62,3.85,3.62,3.78,8800,0
+AMS.US,D,20070926,000000,3.72,4.05,3.72,4.05,6800,0
+AMS.US,D,20070927,000000,4.05,4.08,4.05,4.08,2800,0
+AMS.US,D,20070928,000000,4.07,4.08,3.88,4.04,13700,0
+AMS.US,D,20071001,000000,4.05,4.08,3.95,3.95,3100,0
+AMS.US,D,20071002,000000,3.95,3.98,3.95,3.98,3900,0
+AMS.US,D,20071003,000000,4,4,3.9,4,11200,0
+AMS.US,D,20071004,000000,3.99,3.99,3.95,3.98,2700,0
+AMS.US,D,20071005,000000,3.9,4,3.85,3.85,7000,0
+AMS.US,D,20071008,000000,3.84,3.93,3.83,3.86,13300,0
+AMS.US,D,20071009,000000,3.86,3.86,3.83,3.83,10100,0
+AMS.US,D,20071010,000000,3.8,3.85,3.76,3.84,8600,0
+AMS.US,D,20071011,000000,3.85,3.85,3.72,3.72,8900,0
+AMS.US,D,20071012,000000,3.72,3.8,3.55,3.61,15400,0
+AMS.US,D,20071015,000000,3.61,3.72,3.6,3.6,11400,0
+AMS.US,D,20071016,000000,3.6,3.62,3.5,3.61,13600,0
+AMS.US,D,20071017,000000,3.6,3.6,3.5,3.58,15100,0
+AMS.US,D,20071018,000000,3.52,3.52,3.5,3.52,5300,0
+AMS.US,D,20071019,000000,3.52,3.53,3.52,3.53,24800,0
+AMS.US,D,20071022,000000,3.58,3.6,3.52,3.52,4500,0
+AMS.US,D,20071023,000000,3.52,3.52,3.52,3.52,2100,0
+AMS.US,D,20071024,000000,3.56,3.56,3.52,3.52,4000,0
+AMS.US,D,20071025,000000,3.53,3.53,3.53,3.53,1000,0
+AMS.US,D,20071026,000000,3.53,3.53,3.53,3.53,2400,0
+AMS.US,D,20071029,000000,3.6,3.6,3.52,3.52,9500,0
+AMS.US,D,20071030,000000,3.54,3.58,3.52,3.58,19400,0
+AMS.US,D,20071031,000000,3.57,3.59,3.54,3.54,2600,0
+AMS.US,D,20071101,000000,3.58,3.59,3.55,3.58,3700,0
+AMS.US,D,20071102,000000,3.59,3.59,3.4,3.45,20400,0
+AMS.US,D,20071105,000000,3.45,3.5,3.3,3.41,4100,0
+AMS.US,D,20071106,000000,3.6,3.6,3.31,3.31,12920,0
+AMS.US,D,20071107,000000,3.37,3.37,3.25,3.25,8204,0
+AMS.US,D,20071108,000000,3.45,3.45,3.16,3.21,5800,0
+AMS.US,D,20071109,000000,3.15,3.26,3.12,3.25,13400,0
+AMS.US,D,20071112,000000,3.2,3.25,3.13,3.15,22300,0
+AMS.US,D,20071113,000000,3.43,3.43,3.12,3.15,5500,0
+AMS.US,D,20071114,000000,3.05,3.18,3,3.13,18000,0
+AMS.US,D,20071115,000000,3.12,3.18,3.12,3.12,11900,0
+AMS.US,D,20071116,000000,3.1,3.16,3.01,3.15,6600,0
+AMS.US,D,20071119,000000,3.13,3.21,3.02,3.06,12600,0
+AMS.US,D,20071120,000000,3.02,3.17,3,3,13800,0
+AMS.US,D,20071121,000000,3.13,3.15,2.85,2.9,18800,0
+AMS.US,D,20071123,000000,2.91,3,2.91,3,5500,0
+AMS.US,D,20071126,000000,2.92,3.25,2.92,3,17500,0
+AMS.US,D,20071127,000000,3,3.07,3,3.06,10000,0
+AMS.US,D,20071128,000000,3.08,3.12,3,3,9200,0
+AMS.US,D,20071129,000000,3,3.35,3,3.35,10300,0
+AMS.US,D,20071130,000000,3.18,3.2,3,3.03,4900,0
+AMS.US,D,20071203,000000,2.76,3.01,2.76,2.89,9116,0
+AMS.US,D,20071204,000000,2.81,3.2,2.81,2.91,16401,0
+AMS.US,D,20071205,000000,2.94,2.94,2.8,2.82,14500,0
+AMS.US,D,20071206,000000,2.81,2.84,2.76,2.76,10700,0
+AMS.US,D,20071207,000000,2.8,2.83,2.6,2.75,39700,0
+AMS.US,D,20071210,000000,2.65,2.8,2.65,2.66,5900,0
+AMS.US,D,20071211,000000,2.7,2.78,2.61,2.61,10100,0
+AMS.US,D,20071212,000000,2.67,2.7,2.58,2.58,6300,0
+AMS.US,D,20071213,000000,2.5,2.68,2.39,2.48,12600,0
+AMS.US,D,20071214,000000,2.34,2.5,2,2.4,20600,0
+AMS.US,D,20071217,000000,2.4,2.4,1.8,2.1,20080,0
+AMS.US,D,20071218,000000,2.14,2.21,2.06,2.06,13000,0
+AMS.US,D,20071219,000000,2.02,2.07,1.99,1.99,36101,0
+AMS.US,D,20071220,000000,1.83,2,1.83,1.85,43758,0
+AMS.US,D,20071221,000000,2,2.08,1.85,1.9,25399,0
+AMS.US,D,20071224,000000,1.99,2.04,1.9,2.04,22269,0
+AMS.US,D,20071226,000000,2.04,2.35,2.04,2.22,26900,0
+AMS.US,D,20071227,000000,2.17,2.28,2.15,2.16,40011,0
+AMS.US,D,20071228,000000,2.13,2.22,2.06,2.07,25245,0
+AMS.US,D,20071231,000000,1.89,2.13,1.89,2.06,18920,0
+AMS.US,D,20080102,000000,2.08,2.13,2.06,2.13,3300,0
+AMS.US,D,20080103,000000,2.18,2.28,2.04,2.28,13300,0
+AMS.US,D,20080104,000000,2.2,2.25,2.07,2.08,13500,0
+AMS.US,D,20080107,000000,2.07,2.08,2.01,2.01,5400,0
+AMS.US,D,20080108,000000,2.01,2.11,2.01,2.01,14700,0
+AMS.US,D,20080109,000000,2,2.05,1.9,2.05,25300,0
+AMS.US,D,20080110,000000,1.91,2.18,1.91,2.08,7100,0
+AMS.US,D,20080111,000000,2.05,2.25,2.05,2.07,3492,0
+AMS.US,D,20080114,000000,2.08,2.1,2.05,2.05,14700,0
+AMS.US,D,20080115,000000,2.05,2.15,1.96,1.96,11800,0
+AMS.US,D,20080116,000000,2.01,2.01,1.81,1.81,2786,0
+AMS.US,D,20080117,000000,1.8,1.9,1.8,1.9,700,0
+AMS.US,D,20080118,000000,1.85,2.02,1.84,1.86,9500,0
+AMS.US,D,20080122,000000,1.86,1.97,1.8,1.8,21800,0
+AMS.US,D,20080123,000000,1.88,1.88,1.8,1.81,23200,0
+AMS.US,D,20080124,000000,1.73,1.8,1.73,1.75,18100,0
+AMS.US,D,20080125,000000,1.79,1.83,1.72,1.73,10828,0
+AMS.US,D,20080128,000000,1.75,1.79,1.71,1.71,15850,0
+AMS.US,D,20080129,000000,1.75,1.9,1.71,1.85,30800,0
+AMS.US,D,20080130,000000,1.99,2.19,1.98,1.98,26300,0
+AMS.US,D,20080131,000000,1.98,1.98,1.9,1.9,1900,0
+AMS.US,D,20080201,000000,1.9,2.01,1.85,1.85,3080,0
+AMS.US,D,20080204,000000,1.76,2.1,1.76,1.95,13500,0
+AMS.US,D,20080205,000000,2.1,2.17,1.96,1.96,2700,0
+AMS.US,D,20080206,000000,2.1,2.23,1.95,2.23,5700,0
+AMS.US,D,20080207,000000,2.23,2.65,2.23,2.35,6900,0
+AMS.US,D,20080208,000000,2.5,2.75,2.5,2.51,32100,0
+AMS.US,D,20080211,000000,2.73,2.8,2.35,2.8,15400,0
+AMS.US,D,20080212,000000,2.85,2.9,2.7,2.71,6800,0
+AMS.US,D,20080213,000000,2.66,2.8,2.66,2.8,2800,0
+AMS.US,D,20080215,000000,2.69,2.77,2.6,2.7,2500,0
+AMS.US,D,20080219,000000,2.93,2.93,2.53,2.56,9300,0
+AMS.US,D,20080220,000000,2.65,2.72,2.6,2.6,1600,0
+AMS.US,D,20080221,000000,2.7,2.75,2.63,2.72,3300,0
+AMS.US,D,20080222,000000,2.69,2.75,2.55,2.55,4200,0
+AMS.US,D,20080225,000000,2.55,2.55,2.5,2.5,3969,0
+AMS.US,D,20080226,000000,2.52,2.56,2.46,2.46,3800,0
+AMS.US,D,20080227,000000,2.48,2.65,2.45,2.65,2700,0
+AMS.US,D,20080228,000000,2.59,2.6,2.55,2.55,1900,0
+AMS.US,D,20080229,000000,2.6,2.6,2.58,2.6,800,0
+AMS.US,D,20080303,000000,2.65,2.68,2.5,2.5,5700,0
+AMS.US,D,20080304,000000,2.52,2.74,2.45,2.45,3900,0
+AMS.US,D,20080305,000000,2.45,2.55,2.45,2.55,1200,0
+AMS.US,D,20080306,000000,2.65,2.69,2.62,2.69,6800,0
+AMS.US,D,20080307,000000,2.6,2.69,2.5,2.69,2200,0
+AMS.US,D,20080310,000000,2.6,2.6,2.25,2.5,3600,0
+AMS.US,D,20080311,000000,2.51,2.54,2.45,2.54,1800,0
+AMS.US,D,20080312,000000,2.41,2.5,2.35,2.4,3565,0
+AMS.US,D,20080313,000000,2.26,2.45,2.26,2.45,700,0
+AMS.US,D,20080314,000000,2.37,2.37,2.25,2.35,800,0
+AMS.US,D,20080317,000000,2.32,2.43,2.13,2.25,11000,0
+AMS.US,D,20080318,000000,2.24,2.35,2.07,2.2,13200,0
+AMS.US,D,20080319,000000,2.16,2.16,2.16,2.16,900,0
+AMS.US,D,20080320,000000,2.21,2.25,2.18,2.25,1600,0
+AMS.US,D,20080324,000000,2.44,2.69,2.22,2.35,11700,0
+AMS.US,D,20080325,000000,2.45,2.45,2.45,2.45,3700,0
+AMS.US,D,20080326,000000,2.4,2.5,2.37,2.5,1000,0
+AMS.US,D,20080327,000000,2.45,2.45,2.37,2.37,4500,0
+AMS.US,D,20080328,000000,2.37,2.6,2.16,2.3,9100,0
+AMS.US,D,20080331,000000,2.51,2.51,2.4,2.4,2100,0
+AMS.US,D,20080401,000000,2.5,2.5,2.3,2.45,6800,0
+AMS.US,D,20080402,000000,2.55,2.55,2.55,2.55,100,0
+AMS.US,D,20080403,000000,2.5,2.5,2.5,2.5,1000,0
+AMS.US,D,20080404,000000,2.6,2.6,2.45,2.55,4400,0
+AMS.US,D,20080407,000000,2.45,2.45,2.3,2.45,4965,0
+AMS.US,D,20080409,000000,2.45,2.55,2.45,2.55,11300,0
+AMS.US,D,20080411,000000,2.45,2.45,2.45,2.45,100,0
+AMS.US,D,20080414,000000,2.4,2.45,2.35,2.35,2600,0
+AMS.US,D,20080415,000000,2.33,2.33,2.3,2.3,5100,0
+AMS.US,D,20080416,000000,2.38,2.38,2.38,2.38,100,0
+AMS.US,D,20080417,000000,2.32,2.32,2.32,2.32,200,0
+AMS.US,D,20080418,000000,2.32,2.4,2.25,2.35,6500,0
+AMS.US,D,20080421,000000,2.45,2.45,2.44,2.44,200,0
+AMS.US,D,20080422,000000,2.4,2.49,2.4,2.49,1500,0
+AMS.US,D,20080423,000000,2.35,2.48,2.35,2.35,3250,0
+AMS.US,D,20080424,000000,2.45,2.45,2.35,2.35,2700,0
+AMS.US,D,20080425,000000,2.45,2.45,2.4,2.4,1200,0
+AMS.US,D,20080428,000000,2.35,2.45,2.35,2.43,1922,0
+AMS.US,D,20080429,000000,2.42,2.42,2.3,2.3,1400,0
+AMS.US,D,20080430,000000,2.35,2.6,2.3,2.6,13800,0
+AMS.US,D,20080501,000000,2.7,2.75,2.58,2.58,26100,0
+AMS.US,D,20080502,000000,2.68,2.8,2.68,2.75,9115,0
+AMS.US,D,20080505,000000,2.71,2.82,2.6,2.7,4500,0
+AMS.US,D,20080506,000000,2.65,2.65,2.38,2.4,3800,0
+AMS.US,D,20080507,000000,2.5,2.5,2.4,2.45,1549,0
+AMS.US,D,20080508,000000,2.45,2.52,2.45,2.5,2460,0
+AMS.US,D,20080509,000000,2.5,2.53,2.49,2.53,5600,0
+AMS.US,D,20080512,000000,2.75,2.94,2.59,2.87,57901,0
+AMS.US,D,20080513,000000,2.99,2.99,2.6,2.7,17175,0
+AMS.US,D,20080514,000000,2.64,2.7,2.6,2.6,2100,0
+AMS.US,D,20080515,000000,2.55,2.55,2.39,2.49,17066,0
+AMS.US,D,20080516,000000,2.45,2.63,2.45,2.45,18200,0
+AMS.US,D,20080519,000000,2.5,2.5,2.29,2.29,10300,0
+AMS.US,D,20080520,000000,2.31,2.4,2.31,2.33,9545,0
+AMS.US,D,20080521,000000,2.45,2.45,2.36,2.4,3858,0
+AMS.US,D,20080522,000000,2.44,2.55,2.44,2.45,8300,0
+AMS.US,D,20080523,000000,2.41,2.53,2.4,2.4,1400,0
+AMS.US,D,20080527,000000,2.3,2.5,2.3,2.5,3700,0
+AMS.US,D,20080528,000000,2.54,2.59,2.46,2.46,3000,0
+AMS.US,D,20080529,000000,2.5,2.53,2.5,2.5,960,0
+AMS.US,D,20080530,000000,2.53,2.53,2.5,2.5,6802,0
+AMS.US,D,20080602,000000,2.45,2.46,2.45,2.45,3020,0
+AMS.US,D,20080603,000000,2.45,2.45,2.44,2.44,1933,0
+AMS.US,D,20080604,000000,2.45,2.46,2.4,2.45,11885,0
+AMS.US,D,20080605,000000,2.63,2.63,2.43,2.55,3133,0
+AMS.US,D,20080606,000000,2.4,2.4,2.4,2.4,500,0
+AMS.US,D,20080609,000000,2.5,2.6,2.45,2.45,3250,0
+AMS.US,D,20080610,000000,2.4,2.4,2.4,2.4,700,0
+AMS.US,D,20080611,000000,2.4,2.4,2.39,2.39,2973,0
+AMS.US,D,20080612,000000,2.39,2.43,2.39,2.39,6699,0
+AMS.US,D,20080613,000000,2.45,2.45,2.35,2.35,3700,0
+AMS.US,D,20080616,000000,2.3,2.31,2.3,2.3,2101,0
+AMS.US,D,20080617,000000,2.3,2.4,2.3,2.4,1900,0
+AMS.US,D,20080618,000000,2.35,2.35,2.35,2.35,100,0
+AMS.US,D,20080619,000000,2.16,2.41,2.16,2.4,8286,0
+AMS.US,D,20080620,000000,2.35,2.36,2.3,2.3,3700,0
+AMS.US,D,20080623,000000,2.17,2.45,2.17,2.35,1158,0
+AMS.US,D,20080624,000000,2.26,2.3,2.11,2.11,5033,0
+AMS.US,D,20080625,000000,1.95,2.2,1.95,2.05,23309,0
+AMS.US,D,20080626,000000,2.2,2.2,2.11,2.11,6150,0
+AMS.US,D,20080627,000000,2.08,2.1,2.08,2.08,3700,0
+AMS.US,D,20080630,000000,2.08,2.1,2.08,2.1,1190,0
+AMS.US,D,20080701,000000,2.01,2.01,1.92,1.95,6825,0
+AMS.US,D,20080702,000000,1.88,1.95,1.8,1.88,13350,0
+AMS.US,D,20080703,000000,2,2.05,1.93,2.04,3735,0
+AMS.US,D,20080707,000000,1.95,1.95,1.95,1.95,1500,0
+AMS.US,D,20080708,000000,1.9,1.95,1.8,1.85,26000,0
+AMS.US,D,20080709,000000,1.8,2,1.8,2,5770,0
+AMS.US,D,20080710,000000,2.01,2.05,2.01,2.01,6750,0
+AMS.US,D,20080711,000000,1.85,2,1.85,1.9,6400,0
+AMS.US,D,20080714,000000,1.96,1.97,1.92,1.92,9100,0
+AMS.US,D,20080715,000000,1.9,2,1.86,2,5300,0
+AMS.US,D,20080716,000000,1.91,2,1.9,1.93,4025,0
+AMS.US,D,20080717,000000,2.05,2.05,1.97,2.05,3246,0
+AMS.US,D,20080718,000000,1.97,2.1,1.97,2.1,12302,0
+AMS.US,D,20080721,000000,2.15,2.15,2.15,2.15,200,0
+AMS.US,D,20080722,000000,2.06,2.27,2.06,2.1,28300,0
+AMS.US,D,20080723,000000,2.25,2.35,2.25,2.25,16000,0
+AMS.US,D,20080724,000000,2.2,2.2,2.15,2.15,12285,0
+AMS.US,D,20080725,000000,2.25,2.3,2.25,2.3,6100,0
+AMS.US,D,20080728,000000,2.3,2.3,2.15,2.3,4999,0
+AMS.US,D,20080729,000000,2.28,2.4,2.28,2.4,3234,0
+AMS.US,D,20080730,000000,2.4,2.5,2.4,2.4,20500,0
+AMS.US,D,20080731,000000,2.3,2.5,2.3,2.39,4850,0
+AMS.US,D,20080801,000000,2.39,2.4,2.39,2.4,1500,0
+AMS.US,D,20080804,000000,2.18,2.4,2.18,2.26,3530,0
+AMS.US,D,20080805,000000,2.28,2.29,2.25,2.25,10195,0
+AMS.US,D,20080806,000000,2.25,2.25,2.21,2.21,2620,0
+AMS.US,D,20080807,000000,2.21,2.29,2.15,2.29,3308,0
+AMS.US,D,20080808,000000,2.15,2.3,2.15,2.21,9840,0
+AMS.US,D,20080811,000000,2.28,2.29,2.28,2.28,3000,0
+AMS.US,D,20080812,000000,2.24,2.24,2.14,2.14,2500,0
+AMS.US,D,20080813,000000,2.23,2.23,2.23,2.23,200,0
+AMS.US,D,20080815,000000,2.16,2.2,2.15,2.2,2800,0
+AMS.US,D,20080818,000000,2.2,2.27,2.15,2.17,5891,0
+AMS.US,D,20080819,000000,2.25,2.25,2.15,2.15,418,0
+AMS.US,D,20080820,000000,2.21,2.3,2.16,2.21,1700,0
+AMS.US,D,20080821,000000,2.39,2.45,2.21,2.45,9390,0
+AMS.US,D,20080822,000000,2.5,2.5,2.45,2.5,5050,0
+AMS.US,D,20080825,000000,2.55,2.79,2.4,2.59,13971,0
+AMS.US,D,20080826,000000,2.78,2.78,2.6,2.7,7825,0
+AMS.US,D,20080827,000000,2.78,2.79,2.7,2.79,13610,0
+AMS.US,D,20080828,000000,2.99,2.99,2.79,2.8,6450,0
+AMS.US,D,20080829,000000,2.64,2.8,2.64,2.8,1050,0
+AMS.US,D,20080902,000000,2.8,2.88,2.75,2.75,4188,0
+AMS.US,D,20080903,000000,2.51,2.63,2.51,2.6,2100,0
+AMS.US,D,20080904,000000,2.51,2.55,2.51,2.55,1000,0
+AMS.US,D,20080905,000000,2.55,2.55,2.5,2.55,2200,0
+AMS.US,D,20080908,000000,2.56,2.56,2.31,2.45,3700,0
+AMS.US,D,20080909,000000,2.45,2.45,2.4,2.4,1100,0
+AMS.US,D,20080910,000000,2.37,2.37,2.13,2.36,13086,0
+AMS.US,D,20080911,000000,2.26,2.26,2.15,2.15,9800,0
+AMS.US,D,20080912,000000,2.27,2.27,2.2,2.25,500,0
+AMS.US,D,20080915,000000,2.42,2.42,2.05,2.05,7415,0
+AMS.US,D,20080916,000000,1.91,2.2,1.91,2.2,1500,0
+AMS.US,D,20080917,000000,2.2,2.2,2.01,2.1,9786,0
+AMS.US,D,20080918,000000,2.19,2.19,2.1,2.11,5948,0
+AMS.US,D,20080919,000000,2.11,2.18,2.1,2.1,6254,0
+AMS.US,D,20080922,000000,2.1,2.1,2,2.05,14698,0
+AMS.US,D,20080923,000000,2.05,2.05,1.9,1.99,20448,0
+AMS.US,D,20080924,000000,1.99,2,1.91,1.91,4800,0
+AMS.US,D,20080925,000000,2.06,2.3,2,2.12,32048,0
+AMS.US,D,20080926,000000,2.25,2.36,2.1,2.22,23760,0
+AMS.US,D,20080929,000000,2.13,2.13,1.85,1.85,19771,0
+AMS.US,D,20080930,000000,2.04,2.04,1.86,2,16487,0
+AMS.US,D,20081001,000000,2.09,2.09,1.98,2,4367,0
+AMS.US,D,20081002,000000,2,2.04,1.9,1.9,5830,0
+AMS.US,D,20081003,000000,1.9,1.96,1.86,1.86,9870,0
+AMS.US,D,20081006,000000,1.8,1.85,1.7,1.75,20440,0
+AMS.US,D,20081007,000000,1.75,1.8,1.73,1.74,22325,0
+AMS.US,D,20081008,000000,1.61,1.71,1.61,1.63,5250,0
+AMS.US,D,20081009,000000,1.48,1.67,1.01,1.67,5100,0
+AMS.US,D,20081010,000000,1.5,1.7,1.25,1.42,37705,0
+AMS.US,D,20081013,000000,1.59,1.59,1.31,1.35,13927,0
+AMS.US,D,20081014,000000,1.33,1.38,1.25,1.3,7557,0
+AMS.US,D,20081015,000000,1.3,1.3,1.17,1.19,9502,0
+AMS.US,D,20081016,000000,1.2,1.25,1.1,1.1,9155,0
+AMS.US,D,20081017,000000,1.09,1.2,1.09,1.1,8710,0
+AMS.US,D,20081020,000000,1.1,1.3,1.08,1.2,23780,0
+AMS.US,D,20081021,000000,1.25,1.44,1.25,1.36,17688,0
+AMS.US,D,20081022,000000,1.36,1.44,1.33,1.44,5924,0
+AMS.US,D,20081023,000000,1.3,1.3,1.15,1.21,9500,0
+AMS.US,D,20081024,000000,1.15,1.15,1.01,1.1,23503,0
+AMS.US,D,20081027,000000,1.04,1.15,1.03,1.14,16521,0
+AMS.US,D,20081028,000000,1.11,1.14,1.01,1.05,11832,0
+AMS.US,D,20081029,000000,1.1,1.2,1.02,1.11,9030,0
+AMS.US,D,20081030,000000,1.01,1.2,1.01,1.18,5450,0
+AMS.US,D,20081031,000000,1.19,1.19,1.18,1.18,1100,0
+AMS.US,D,20081103,000000,1.2,1.25,1.15,1.25,14100,0
+AMS.US,D,20081104,000000,1.39,1.5,1.35,1.35,5000,0
+AMS.US,D,20081105,000000,1.4,1.4,1.3,1.4,22300,0
+AMS.US,D,20081106,000000,1.4,1.5,1.4,1.5,1483,0
+AMS.US,D,20081107,000000,1.57,1.7,1.57,1.58,9910,0
+AMS.US,D,20081110,000000,1.71,1.71,1.5,1.6,7918,0
+AMS.US,D,20081111,000000,1.58,1.6,1.5,1.6,9097,0
+AMS.US,D,20081112,000000,1.48,1.7,1.43,1.5,26230,0
+AMS.US,D,20081113,000000,1.4,1.46,1.4,1.45,9320,0
+AMS.US,D,20081114,000000,1.42,1.64,1.4,1.64,10450,0
+AMS.US,D,20081117,000000,1.5,1.5,1.33,1.33,8469,0
+AMS.US,D,20081118,000000,1.38,1.4,1.25,1.31,16000,0
+AMS.US,D,20081119,000000,1.35,1.41,1.32,1.4,322564,0
+AMS.US,D,20081120,000000,1.46,1.48,1.28,1.34,24540,0
+AMS.US,D,20081121,000000,1.29,1.55,1.15,1.55,11910,0
+AMS.US,D,20081124,000000,1.5,1.5,1.15,1.26,9747,0
+AMS.US,D,20081125,000000,1.25,1.25,1.25,1.25,3990,0
+AMS.US,D,20081126,000000,1.25,1.5,1.25,1.25,11075,0
+AMS.US,D,20081128,000000,1.3,1.3,1.25,1.26,1500,0
+AMS.US,D,20081201,000000,1.26,1.26,1.25,1.25,1589,0
+AMS.US,D,20081202,000000,1.27,1.27,1.25,1.26,2625,0
+AMS.US,D,20081203,000000,1.3,1.35,1.25,1.26,5280,0
+AMS.US,D,20081204,000000,1,1.25,0.96,1.05,56918,0
+AMS.US,D,20081205,000000,1,1.08,1,1.08,15138,0
+AMS.US,D,20081208,000000,1.05,1.11,1.02,1.09,2910,0
+AMS.US,D,20081209,000000,1.09,1.09,1.05,1.05,2800,0
+AMS.US,D,20081210,000000,1.01,1.06,1.01,1.05,3745,0
+AMS.US,D,20081211,000000,1.05,1.05,1,1.01,10465,0
+AMS.US,D,20081212,000000,1.05,1.13,1,1.13,8690,0
+AMS.US,D,20081215,000000,1.13,1.15,1.1,1.1,8025,0
+AMS.US,D,20081216,000000,1.2,1.4,1.1,1.36,17624,0
+AMS.US,D,20081217,000000,1.1,1.5,1.1,1.5,32581,0
+AMS.US,D,20081218,000000,1.5,1.54,1.44,1.54,8150,0
+AMS.US,D,20081219,000000,1.29,1.44,1.15,1.19,12360,0
+AMS.US,D,20081222,000000,1.25,1.25,1.11,1.11,3325,0
+AMS.US,D,20081223,000000,1.05,1.16,1.05,1.1,5965,0
+AMS.US,D,20081224,000000,1.1,1.26,1.1,1.14,2792,0
+AMS.US,D,20081226,000000,1.15,1.22,1.15,1.15,1350,0
+AMS.US,D,20081229,000000,1.16,1.18,1.09,1.09,13435,0
+AMS.US,D,20081230,000000,1.02,1.06,1.02,1.02,23925,0
+AMS.US,D,20081231,000000,1.02,1.1,1,1.05,15525,0
+AMS.US,D,20090102,000000,1.04,1.07,1,1.06,3126,0
+AMS.US,D,20090105,000000,1,1.02,0.99,1,18693,0
+AMS.US,D,20090106,000000,1,1.15,1,1.1,7075,0
+AMS.US,D,20090107,000000,1.15,1.52,1.14,1.45,47620,0
+AMS.US,D,20090108,000000,1.45,1.63,1.25,1.5,44880,0
+AMS.US,D,20090109,000000,1.6,1.6,1.42,1.46,15700,0
+AMS.US,D,20090112,000000,1.55,1.55,1.18,1.5,47729,0
+AMS.US,D,20090113,000000,1.45,1.65,1.45,1.55,13260,0
+AMS.US,D,20090114,000000,1.6,1.6,1.41,1.41,18012,0
+AMS.US,D,20090115,000000,1.39,1.47,1.37,1.41,2082,0
+AMS.US,D,20090116,000000,1.5,1.55,1.43,1.55,3139,0
+AMS.US,D,20090120,000000,1.55,1.56,1.34,1.34,15247,0
+AMS.US,D,20090121,000000,1.48,1.48,1.34,1.45,7500,0
+AMS.US,D,20090122,000000,1.4,1.4,1.4,1.4,1100,0
+AMS.US,D,20090126,000000,1.4,1.51,1.4,1.45,10081,0
+AMS.US,D,20090127,000000,1.4,1.49,1.4,1.49,9385,0
+AMS.US,D,20090128,000000,1.47,1.65,1.45,1.65,7343,0
+AMS.US,D,20090129,000000,1.65,1.65,1.46,1.6,3300,0
+AMS.US,D,20090130,000000,1.53,1.6,1.53,1.59,11200,0
+AMS.US,D,20090202,000000,1.44,1.65,1.44,1.55,3025,0
+AMS.US,D,20090203,000000,1.5,1.56,1.5,1.55,800,0
+AMS.US,D,20090204,000000,1.45,1.45,1.45,1.45,300,0
+AMS.US,D,20090205,000000,1.45,1.45,1.4,1.4,5820,0
+AMS.US,D,20090206,000000,1.4,1.44,1.35,1.44,8343,0
+AMS.US,D,20090209,000000,1.4,1.45,1.4,1.45,4100,0
+AMS.US,D,20090210,000000,1.31,1.43,1.31,1.4,1900,0
+AMS.US,D,20090211,000000,1.35,1.4,1.35,1.35,848,0
+AMS.US,D,20090212,000000,1.31,1.75,1.21,1.47,55000,0
+AMS.US,D,20090213,000000,1.45,1.55,1.31,1.43,13800,0
+AMS.US,D,20090217,000000,1.4,1.4,1.35,1.38,1945,0
+AMS.US,D,20090219,000000,1.39,1.39,1.26,1.26,3860,0
+AMS.US,D,20090220,000000,1.16,1.28,1.16,1.26,3016,0
+AMS.US,D,20090223,000000,1.2,1.24,1.1,1.21,20250,0
+AMS.US,D,20090224,000000,1.15,1.2,1.1,1.16,6070,0
+AMS.US,D,20090225,000000,1.15,1.2,1.12,1.12,12040,0
+AMS.US,D,20090226,000000,1.15,1.17,1.12,1.16,24600,0
+AMS.US,D,20090227,000000,1.18,1.18,1.12,1.12,15200,0
+AMS.US,D,20090302,000000,1.1,1.1,1.07,1.08,2150,0
+AMS.US,D,20090303,000000,1.11,1.11,1.07,1.07,3901,0
+AMS.US,D,20090304,000000,1.11,1.12,1.06,1.12,6200,0
+AMS.US,D,20090305,000000,1.12,1.38,1.12,1.24,18660,0
+AMS.US,D,20090306,000000,1.25,1.26,1.05,1.08,10970,0
+AMS.US,D,20090309,000000,1.06,1.09,1.02,1.02,7725,0
+AMS.US,D,20090310,000000,1.09,1.1,1.02,1.02,26349,0
+AMS.US,D,20090311,000000,1.02,1.07,1.02,1.07,2890,0
+AMS.US,D,20090312,000000,1.12,1.3,1.12,1.3,8600,0
+AMS.US,D,20090313,000000,1.25,1.6,1.15,1.55,61130,0
+AMS.US,D,20090316,000000,1.5,1.6,1.45,1.57,15314,0
+AMS.US,D,20090317,000000,1.53,2.01,1.53,1.9,63034,0
+AMS.US,D,20090318,000000,2,2.19,1.92,2.1,151324,0
+AMS.US,D,20090319,000000,2.13,2.19,2.07,2.18,18060,0
+AMS.US,D,20090320,000000,2.2,2.2,2.03,2.03,7599,0
+AMS.US,D,20090323,000000,2.06,2.09,2.01,2.01,3000,0
+AMS.US,D,20090324,000000,2.01,2.17,2.01,2.05,28950,0
+AMS.US,D,20090325,000000,2.05,2.17,1.9,1.91,28040,0
+AMS.US,D,20090326,000000,1.9,2.03,1.89,1.96,29735,0
+AMS.US,D,20090327,000000,1.99,2.09,1.99,2.04,5475,0
+AMS.US,D,20090330,000000,1.9,2.17,1.9,1.9,17920,0
+AMS.US,D,20090331,000000,2,2,1.95,1.95,3200,0
+AMS.US,D,20090401,000000,2.05,2.3,2.05,2.26,36585,0
+AMS.US,D,20090402,000000,2.3,2.35,2.26,2.26,12190,0
+AMS.US,D,20090403,000000,2.26,2.4,2.2,2.2,29825,0
+AMS.US,D,20090406,000000,2.22,2.25,2.2,2.2,5610,0
+AMS.US,D,20090407,000000,2.1,2.15,2,2,19551,0
+AMS.US,D,20090408,000000,2.01,2.01,2,2,4100,0
+AMS.US,D,20090409,000000,2.04,2.1,2.04,2.09,3600,0
+AMS.US,D,20090413,000000,1.97,2,1.9,1.9,8914,0
+AMS.US,D,20090414,000000,1.81,1.93,1.81,1.84,6900,0
+AMS.US,D,20090416,000000,1.87,1.87,1.85,1.85,546,0
+AMS.US,D,20090417,000000,1.85,1.9,1.85,1.9,16600,0
+AMS.US,D,20090420,000000,1.95,2.2,1.95,2.12,11300,0
+AMS.US,D,20090421,000000,2.1,2.1,2.05,2.05,2000,0
+AMS.US,D,20090422,000000,2.13,2.25,2.05,2.08,10849,0
+AMS.US,D,20090423,000000,2.08,2.08,2.01,2.08,11850,0
+AMS.US,D,20090424,000000,2.01,2.07,1.95,2,18110,0
+AMS.US,D,20090427,000000,2,2,1.95,1.97,1975,0
+AMS.US,D,20090428,000000,1.95,1.99,1.93,1.99,4325,0
+AMS.US,D,20090429,000000,2,2.05,2,2.05,4132,0
+AMS.US,D,20090430,000000,1.96,2.05,1.95,2.05,8935,0
+AMS.US,D,20090501,000000,2.1,2.3,2.1,2.17,12800,0
+AMS.US,D,20090504,000000,2.35,2.35,2.15,2.21,9680,0
+AMS.US,D,20090505,000000,2.17,2.24,1.96,2.15,35600,0
+AMS.US,D,20090506,000000,2.07,2.12,1.97,1.97,22363,0
+AMS.US,D,20090507,000000,2.01,2.02,1.98,1.98,9700,0
+AMS.US,D,20090508,000000,2,2.03,1.95,1.99,6168,0
+AMS.US,D,20090511,000000,1.95,1.95,1.89,1.89,17292,0
+AMS.US,D,20090512,000000,1.95,2.1,1.85,2.05,25860,0
+AMS.US,D,20090513,000000,2.06,2.47,2,2.47,76058,0
+AMS.US,D,20090514,000000,2.5,2.5,2.3,2.31,24389,0
+AMS.US,D,20090515,000000,2.31,2.36,2.3,2.3,10600,0
+AMS.US,D,20090518,000000,2.09,2.39,2.09,2.26,21999,0
+AMS.US,D,20090519,000000,2.27,2.46,2.27,2.4,15744,0
+AMS.US,D,20090520,000000,2.45,2.45,2.35,2.35,6401,0
+AMS.US,D,20090521,000000,2.4,2.55,2.26,2.26,65466,0
+AMS.US,D,20090522,000000,2.26,2.59,2.26,2.4,22800,0
+AMS.US,D,20090526,000000,2.4,2.45,2.26,2.35,11705,0
+AMS.US,D,20090527,000000,2.35,2.38,2.3,2.3,6000,0
+AMS.US,D,20090528,000000,2.49,2.49,1.97,2.1,62388,0
+AMS.US,D,20090529,000000,2.29,2.29,2.06,2.1,9546,0
+AMS.US,D,20090601,000000,2.16,2.16,2.08,2.11,14900,0
+AMS.US,D,20090602,000000,2.09,2.13,2.04,2.04,13680,0
+AMS.US,D,20090603,000000,2.08,2.1,2,2.1,4741,0
+AMS.US,D,20090604,000000,2.25,2.25,2.02,2.07,3198,0
+AMS.US,D,20090605,000000,2.05,2.12,2.02,2.12,12162,0
+AMS.US,D,20090608,000000,2.09,2.11,2.09,2.09,1200,0
+AMS.US,D,20090609,000000,2.06,2.16,2.06,2.16,7270,0
+AMS.US,D,20090610,000000,2.1,2.1,2.1,2.1,400,0
+AMS.US,D,20090611,000000,2.15,2.15,2.15,2.15,1000,0
+AMS.US,D,20090612,000000,2.05,2.1,2.05,2.1,1100,0
+AMS.US,D,20090615,000000,2.05,2.15,2.05,2.1,20500,0
+AMS.US,D,20090616,000000,2.08,2.13,2.08,2.13,3100,0
+AMS.US,D,20090617,000000,2.08,2.1,2.03,2.03,7392,0
+AMS.US,D,20090618,000000,2.02,2.02,2,2,6100,0
+AMS.US,D,20090619,000000,2,2.15,1.95,2.04,15734,0
+AMS.US,D,20090622,000000,2,2,2,2,2475,0
+AMS.US,D,20090623,000000,1.96,1.96,1.96,1.96,100,0
+AMS.US,D,20090624,000000,1.92,2,1.9,2,8310,0
+AMS.US,D,20090625,000000,2,2,2,2,200,0
+AMS.US,D,20090626,000000,2,2.15,2,2.1,6410,0
+AMS.US,D,20090629,000000,2.15,2.16,2.1,2.16,10430,0
+AMS.US,D,20090630,000000,2.11,2.11,2.05,2.1,11675,0
+AMS.US,D,20090701,000000,2.06,2.16,2.06,2.1,4162,0
+AMS.US,D,20090702,000000,1.91,2.1,1.89,2,24160,0
+AMS.US,D,20090706,000000,2,2,1.85,1.85,54133,0
+AMS.US,D,20090707,000000,1.82,1.9,1.82,1.9,4935,0
+AMS.US,D,20090708,000000,1.85,1.89,1.85,1.89,3450,0
+AMS.US,D,20090709,000000,1.84,1.9,1.84,1.9,2523,0
+AMS.US,D,20090710,000000,1.92,1.92,1.9,1.91,1157,0
+AMS.US,D,20090713,000000,1.9,2,1.74,1.93,14607,0
+AMS.US,D,20090714,000000,2,2,1.91,1.98,7894,0
+AMS.US,D,20090715,000000,2,2,1.95,1.95,2920,0
+AMS.US,D,20090716,000000,2,2,1.9,1.9,10060,0
+AMS.US,D,20090717,000000,1.95,1.95,1.95,1.95,2174,0
+AMS.US,D,20090720,000000,1.97,1.97,1.92,1.92,12800,0
+AMS.US,D,20090721,000000,1.95,1.95,1.92,1.93,2120,0
+AMS.US,D,20090722,000000,1.96,1.99,1.96,1.99,12350,0
+AMS.US,D,20090723,000000,1.96,1.96,1.9,1.92,27020,0
+AMS.US,D,20090724,000000,1.92,2.05,1.92,2.05,8710,0
+AMS.US,D,20090727,000000,2.01,2.03,1.95,1.95,24132,0
+AMS.US,D,20090728,000000,2,2.03,2,2,4500,0
+AMS.US,D,20090729,000000,2.05,2.06,2,2.06,10100,0
+AMS.US,D,20090730,000000,2.01,2.2,2,2.2,19645,0
+AMS.US,D,20090731,000000,2.15,2.15,2.05,2.06,3963,0
+AMS.US,D,20090803,000000,1.88,2.07,1.88,2.07,9202,0
+AMS.US,D,20090804,000000,2.1,2.15,2.06,2.15,7468,0
+AMS.US,D,20090805,000000,2.1,2.15,2.1,2.15,6672,0
+AMS.US,D,20090806,000000,2.15,2.25,2.15,2.19,11801,0
+AMS.US,D,20090807,000000,2.21,2.24,2.21,2.24,7442,0
+AMS.US,D,20090810,000000,2.18,2.21,2.18,2.2,1195,0
+AMS.US,D,20090811,000000,2.2,2.4,2.17,2.4,24470,0
+AMS.US,D,20090812,000000,2.37,2.37,2.37,2.37,200,0
+AMS.US,D,20090813,000000,2.34,2.35,2.08,2.27,14596,0
+AMS.US,D,20090814,000000,2.09,2.79,2.09,2.71,42110,0
+AMS.US,D,20090817,000000,3.15,3.15,2.7,2.83,32850,0
+AMS.US,D,20090818,000000,2.72,2.83,2.72,2.78,8743,0
+AMS.US,D,20090819,000000,2.78,2.78,2.61,2.69,6150,0
+AMS.US,D,20090820,000000,2.75,2.75,2.65,2.66,8708,0
+AMS.US,D,20090821,000000,2.64,2.69,2.6,2.69,6091,0
+AMS.US,D,20090824,000000,2.65,2.7,2.65,2.65,5700,0
+AMS.US,D,20090825,000000,2.69,2.69,2.69,2.69,1700,0
+AMS.US,D,20090826,000000,2.69,2.9,2.69,2.85,15190,0
+AMS.US,D,20090827,000000,2.87,2.87,2.7,2.7,2144,0
+AMS.US,D,20090828,000000,2.65,2.65,2.65,2.65,300,0
+AMS.US,D,20090831,000000,2.75,2.88,2.75,2.76,2950,0
+AMS.US,D,20090901,000000,2.7,2.88,2.65,2.67,31586,0
+AMS.US,D,20090902,000000,2.63,2.7,2.62,2.69,3200,0
+AMS.US,D,20090903,000000,2.68,2.68,2.65,2.65,2640,0
+AMS.US,D,20090904,000000,2.65,2.72,2.65,2.72,6100,0
+AMS.US,D,20090908,000000,2.7,2.85,2.7,2.7,9212,0
+AMS.US,D,20090909,000000,2.85,2.86,2.81,2.81,22386,0
+AMS.US,D,20090910,000000,2.75,2.82,2.7,2.82,11588,0
+AMS.US,D,20090911,000000,2.88,3,2.75,2.85,26625,0
+AMS.US,D,20090914,000000,2.82,2.9,2.72,2.9,9226,0
+AMS.US,D,20090915,000000,2.91,2.91,2.9,2.9,930,0
+AMS.US,D,20090916,000000,2.98,3,2.9,2.9,4250,0
+AMS.US,D,20090917,000000,2.9,2.93,2.9,2.93,1334,0
+AMS.US,D,20090918,000000,2.96,2.96,2.9,2.9,9561,0
+AMS.US,D,20090921,000000,2.9,2.94,2.9,2.94,200,0
+AMS.US,D,20090922,000000,2.9,3,2.9,3,9777,0
+AMS.US,D,20090923,000000,2.96,2.96,2.95,2.95,2043,0
+AMS.US,D,20090924,000000,2.96,3.05,2.94,2.94,6505,0
+AMS.US,D,20090925,000000,2.9,2.9,2.8,2.86,3074,0
+AMS.US,D,20090928,000000,2.62,2.84,2.62,2.84,1870,0
+AMS.US,D,20090929,000000,2.85,2.88,2.85,2.85,5100,0
+AMS.US,D,20090930,000000,2.89,2.94,2.89,2.9,2000,0
+AMS.US,D,20091001,000000,2.81,2.81,2.77,2.77,800,0
+AMS.US,D,20091005,000000,2.77,2.77,2.5,2.58,29550,0
+AMS.US,D,20091006,000000,2.56,2.6,2.56,2.56,2000,0
+AMS.US,D,20091007,000000,2.58,2.65,2.53,2.53,16850,0
+AMS.US,D,20091008,000000,2.6,2.6,2.53,2.6,5190,0
+AMS.US,D,20091009,000000,2.56,2.56,2.56,2.56,100,0
+AMS.US,D,20091012,000000,2.56,2.57,2.5,2.5,6515,0
+AMS.US,D,20091013,000000,2.52,2.56,2.5,2.56,5860,0
+AMS.US,D,20091014,000000,2.52,2.57,2.45,2.56,19300,0
+AMS.US,D,20091015,000000,2.57,2.81,2.57,2.6,8654,0
+AMS.US,D,20091016,000000,2.61,2.7,2.6,2.66,7566,0
+AMS.US,D,20091019,000000,2.6,2.6,2.6,2.6,100,0
+AMS.US,D,20091021,000000,2.59,2.63,2.5,2.63,5400,0
+AMS.US,D,20091022,000000,2.63,2.87,2.63,2.77,13216,0
+AMS.US,D,20091023,000000,2.75,2.76,2.75,2.76,200,0
+AMS.US,D,20091026,000000,2.75,2.76,2.75,2.76,1200,0
+AMS.US,D,20091027,000000,2.64,2.8,2.64,2.8,4125,0
+AMS.US,D,20091028,000000,2.7,2.77,2.65,2.71,8725,0
+AMS.US,D,20091029,000000,2.7,2.7,2.59,2.59,11689,0
+AMS.US,D,20091030,000000,2.6,2.6,2.6,2.6,2000,0
+AMS.US,D,20091102,000000,2.58,2.59,2.53,2.53,3700,0
+AMS.US,D,20091103,000000,2.58,2.85,2.58,2.78,19966,0
+AMS.US,D,20091104,000000,2.78,2.82,2.78,2.82,18555,0
+AMS.US,D,20091105,000000,3,3.08,2.93,3.05,25521,0
+AMS.US,D,20091106,000000,3.04,3.06,3.04,3.05,17307,0
+AMS.US,D,20091109,000000,3.08,3.25,3.08,3.1,16231,0
+AMS.US,D,20091110,000000,3.37,3.7,3.16,3.46,64224,0
+AMS.US,D,20091111,000000,3.52,3.52,2.95,3.29,64274,0
+AMS.US,D,20091112,000000,3.24,3.29,3.19,3.19,12593,0
+AMS.US,D,20091113,000000,3.21,3.44,3.19,3.44,16200,0
+AMS.US,D,20091116,000000,3.69,3.7,3.52,3.7,20534,0
+AMS.US,D,20091117,000000,3.61,3.65,3.6,3.6,36000,0
+AMS.US,D,20091118,000000,3.52,3.52,3.35,3.35,1045,0
+AMS.US,D,20091119,000000,3.25,3.32,3.25,3.32,9155,0
+AMS.US,D,20091120,000000,3.3,3.32,3.1,3.1,1577,0
+AMS.US,D,20091123,000000,2.92,3.1,2.76,2.84,92415,0
+AMS.US,D,20091124,000000,2.77,2.95,2.75,2.95,24372,0
+AMS.US,D,20091125,000000,2.96,3.04,2.85,3.04,2000,0
+AMS.US,D,20091130,000000,3.01,3.17,2.83,3.17,7400,0
+AMS.US,D,20091201,000000,3.2,3.21,3.05,3.06,2080,0
+AMS.US,D,20091202,000000,3.1,3.1,3.06,3.06,1820,0
+AMS.US,D,20091203,000000,3.01,3.08,2.89,3.08,5000,0
+AMS.US,D,20091204,000000,3.03,3.03,2.9,2.9,3170,0
+AMS.US,D,20091207,000000,3.02,3.06,2.83,3.06,5762,0
+AMS.US,D,20091208,000000,3.06,3.06,2.95,2.95,850,0
+AMS.US,D,20091209,000000,2.83,2.92,2.77,2.85,7820,0
+AMS.US,D,20091210,000000,2.86,3.08,2.86,3.03,2600,0
+AMS.US,D,20091211,000000,2.96,3.08,2.95,2.95,1450,0
+AMS.US,D,20091214,000000,2.95,3.05,2.95,3.05,4640,0
+AMS.US,D,20091215,000000,2.93,3.01,2.93,3.01,2000,0
+AMS.US,D,20091216,000000,2.96,3,2.94,2.95,1588,0
+AMS.US,D,20091217,000000,2.86,3.03,2.8,3.03,1600,0
+AMS.US,D,20091218,000000,2.91,2.95,2.85,2.95,2100,0
+AMS.US,D,20091221,000000,2.97,2.97,2.78,2.81,5296,0
+AMS.US,D,20091222,000000,2.85,3.04,2.76,2.76,25800,0
+AMS.US,D,20091223,000000,2.76,2.81,2.46,2.5,27677,0
+AMS.US,D,20091224,000000,2.54,2.69,2.5,2.69,8000,0
+AMS.US,D,20091228,000000,2.65,2.67,2.65,2.67,1500,0
+AMS.US,D,20091229,000000,2.65,2.9,2.65,2.9,8050,0
+AMS.US,D,20091230,000000,2.88,2.93,2.86,2.88,6800,0
+AMS.US,D,20091231,000000,2.88,2.95,2.7,2.95,6600,0
+AMS.US,D,20100104,000000,2.8,2.85,2.8,2.83,1250,0
+AMS.US,D,20100105,000000,2.7,2.75,2.61,2.61,4300,0
+AMS.US,D,20100106,000000,2.74,2.76,2.74,2.76,3650,0
+AMS.US,D,20100107,000000,2.75,2.75,2.74,2.74,1967,0
+AMS.US,D,20100108,000000,2.72,2.72,2.65,2.68,2600,0
+AMS.US,D,20100111,000000,2.68,2.72,2.67,2.72,6000,0
+AMS.US,D,20100112,000000,2.68,2.72,2.65,2.72,2100,0
+AMS.US,D,20100113,000000,2.72,2.79,2.72,2.78,10300,0
+AMS.US,D,20100114,000000,2.74,2.97,2.74,2.97,19414,0
+AMS.US,D,20100115,000000,2.95,3,2.9,2.97,8952,0
+AMS.US,D,20100119,000000,3,3.01,2.96,3.01,7200,0
+AMS.US,D,20100120,000000,2.97,2.97,2.9,2.9,4100,0
+AMS.US,D,20100121,000000,2.93,2.93,2.93,2.93,292,0
+AMS.US,D,20100122,000000,2.82,2.82,2.68,2.79,3290,0
+AMS.US,D,20100125,000000,2.7,2.7,2.66,2.68,6000,0
+AMS.US,D,20100126,000000,2.69,2.82,2.69,2.76,6800,0
+AMS.US,D,20100127,000000,2.71,2.82,2.6,2.72,16408,0
+AMS.US,D,20100128,000000,2.67,2.73,2.6,2.61,6410,0
+AMS.US,D,20100129,000000,2.61,2.61,2.56,2.6,3800,0
+AMS.US,D,20100201,000000,2.63,2.67,2.57,2.57,5258,0
+AMS.US,D,20100202,000000,2.6,2.6,2.5,2.6,8978,0
+AMS.US,D,20100203,000000,2.59,2.75,2.49,2.75,40725,0
+AMS.US,D,20100204,000000,2.76,2.78,2.76,2.78,4200,0
+AMS.US,D,20100205,000000,2.79,2.79,2.69,2.69,700,0
+AMS.US,D,20100208,000000,2.68,2.79,2.67,2.72,9176,0
+AMS.US,D,20100209,000000,2.68,2.79,2.67,2.74,4400,0
+AMS.US,D,20100210,000000,2.72,2.72,2.53,2.63,7725,0
+AMS.US,D,20100211,000000,2.64,2.78,2.64,2.68,1800,0
+AMS.US,D,20100212,000000,2.7,2.7,2.51,2.53,3700,0
+AMS.US,D,20100216,000000,2.52,2.69,2.52,2.6,7546,0
+AMS.US,D,20100217,000000,2.6,2.79,2.55,2.56,8790,0
+AMS.US,D,20100218,000000,2.59,2.7,2.59,2.7,1200,0
+AMS.US,D,20100219,000000,2.6,2.61,2.51,2.61,2400,0
+AMS.US,D,20100222,000000,2.61,2.8,2.61,2.72,10100,0
+AMS.US,D,20100223,000000,2.72,2.75,2.65,2.7,6550,0
+AMS.US,D,20100224,000000,2.75,2.75,2.75,2.75,100,0
+AMS.US,D,20100225,000000,2.79,2.79,2.72,2.74,6400,0
+AMS.US,D,20100226,000000,2.8,2.85,2.8,2.85,1400,0
+AMS.US,D,20100301,000000,2.86,2.86,2.61,2.61,7443,0
+AMS.US,D,20100302,000000,2.59,2.63,2.56,2.62,2300,0
+AMS.US,D,20100303,000000,2.62,2.8,2.62,2.73,10000,0
+AMS.US,D,20100304,000000,2.73,2.73,2.67,2.67,2302,0
+AMS.US,D,20100305,000000,2.67,2.72,2.67,2.72,3400,0
+AMS.US,D,20100308,000000,2.67,2.9,2.67,2.86,7484,0
+AMS.US,D,20100309,000000,2.8,2.95,2.76,2.9,8480,0
+AMS.US,D,20100310,000000,2.96,3.05,2.68,2.73,27150,0
+AMS.US,D,20100311,000000,2.73,3,2.73,2.93,9364,0
+AMS.US,D,20100312,000000,2.93,3.07,2.93,3.04,9370,0
+AMS.US,D,20100315,000000,2.98,2.98,2.77,2.77,7940,0
+AMS.US,D,20100316,000000,2.77,2.86,2.7,2.7,10800,0
+AMS.US,D,20100318,000000,2.66,2.8,2.66,2.8,6377,0
+AMS.US,D,20100319,000000,2.73,2.73,2.66,2.66,5300,0
+AMS.US,D,20100322,000000,2.64,2.66,2.56,2.66,8200,0
+AMS.US,D,20100323,000000,2.58,2.66,2.5,2.65,20350,0
+AMS.US,D,20100324,000000,2.62,2.71,2.61,2.71,19232,0
+AMS.US,D,20100325,000000,2.71,2.8,2.71,2.8,8236,0
+AMS.US,D,20100326,000000,2.85,2.9,2.78,2.89,27178,0
+AMS.US,D,20100329,000000,2.89,2.93,2.87,2.89,4170,0
+AMS.US,D,20100330,000000,2.86,2.86,2.86,2.86,700,0
+AMS.US,D,20100331,000000,2.83,2.89,2.8,2.89,2440,0
+AMS.US,D,20100401,000000,2.89,2.89,2.89,2.89,100,0
+AMS.US,D,20100405,000000,2.89,2.89,2.89,2.89,100,0
+AMS.US,D,20100406,000000,2.82,2.82,2.7,2.8,3698,0
+AMS.US,D,20100407,000000,2.89,2.89,2.5,2.55,27525,0
+AMS.US,D,20100408,000000,2.59,2.69,2.56,2.6,7015,0
+AMS.US,D,20100409,000000,2.61,2.7,2.61,2.7,3200,0
+AMS.US,D,20100412,000000,2.7,2.79,2.7,2.77,8000,0
+AMS.US,D,20100413,000000,2.71,2.71,2.71,2.71,100,0
+AMS.US,D,20100414,000000,2.76,2.81,2.69,2.81,3900,0
+AMS.US,D,20100416,000000,2.85,2.85,2.8,2.8,11724,0
+AMS.US,D,20100419,000000,2.78,2.8,2.78,2.8,1500,0
+AMS.US,D,20100420,000000,2.76,2.76,2.76,2.76,600,0
+AMS.US,D,20100421,000000,2.62,2.85,2.6,2.85,10925,0
+AMS.US,D,20100422,000000,2.77,2.88,2.77,2.88,3400,0
+AMS.US,D,20100423,000000,2.7,2.8,2.7,2.79,1700,0
+AMS.US,D,20100426,000000,2.83,2.83,2.78,2.78,4199,0
+AMS.US,D,20100427,000000,2.73,2.76,2.7,2.72,3000,0
+AMS.US,D,20100428,000000,2.75,2.84,2.74,2.84,10800,0
+AMS.US,D,20100429,000000,2.83,2.88,2.83,2.88,1200,0
+AMS.US,D,20100430,000000,2.89,2.93,2.89,2.93,2800,0
+AMS.US,D,20100503,000000,2.28,3.1,2.28,3,22310,0
+AMS.US,D,20100504,000000,3.04,3.04,2.86,2.95,2292,0
+AMS.US,D,20100505,000000,2.94,3,2.75,3,4708,0
+AMS.US,D,20100506,000000,2.93,2.94,2.75,2.83,10720,0
+AMS.US,D,20100507,000000,2.76,2.8,2.74,2.76,7300,0
+AMS.US,D,20100510,000000,2.76,2.77,2.73,2.73,18900,0
+AMS.US,D,20100511,000000,2.7,2.7,2.66,2.66,12250,0
+AMS.US,D,20100512,000000,2.71,2.85,2.66,2.66,2457,0
+AMS.US,D,20100513,000000,2.65,2.9,2.65,2.81,28127,0
+AMS.US,D,20100514,000000,2.81,3.03,2.74,2.99,21100,0
+AMS.US,D,20100517,000000,2.93,3.02,2.75,3,18106,0
+AMS.US,D,20100518,000000,3,3,2.93,2.93,3300,0
+AMS.US,D,20100519,000000,2.86,2.86,2.8,2.8,600,0
+AMS.US,D,20100520,000000,2.82,2.82,2.75,2.75,4763,0
+AMS.US,D,20100521,000000,2.75,2.75,2.71,2.72,11059,0
+AMS.US,D,20100524,000000,2.74,2.74,2.72,2.72,200,0
+AMS.US,D,20100525,000000,2.95,2.95,2.77,2.77,4943,0
+AMS.US,D,20100526,000000,2.72,2.72,2.72,2.72,518,0
+AMS.US,D,20100527,000000,2.72,2.72,2.72,2.72,3300,0
+AMS.US,D,20100528,000000,2.74,2.75,2.7,2.75,7682,0
+AMS.US,D,20100601,000000,2.72,2.79,2.7,2.7,26150,0
+AMS.US,D,20100602,000000,2.76,2.81,2.72,2.81,2100,0
+AMS.US,D,20100603,000000,2.77,2.85,2.75,2.83,10900,0
+AMS.US,D,20100607,000000,2.71,2.82,2.71,2.8,1800,0
+AMS.US,D,20100608,000000,2.8,2.8,2.6,2.7,9745,0
+AMS.US,D,20100609,000000,2.71,2.8,2.7,2.8,20400,0
+AMS.US,D,20100610,000000,2.79,2.79,2.75,2.75,8900,0
+AMS.US,D,20100611,000000,2.72,2.83,2.6,2.83,18595,0
+AMS.US,D,20100614,000000,2.76,2.88,2.76,2.88,1320,0
+AMS.US,D,20100615,000000,2.79,2.91,2.75,2.91,12590,0
+AMS.US,D,20100616,000000,2.88,2.95,2.85,2.95,29907,0
+AMS.US,D,20100617,000000,2.96,3.18,2.96,3.1,46750,0
+AMS.US,D,20100618,000000,2.77,3.06,2.77,2.92,14215,0
+AMS.US,D,20100621,000000,2.95,3.04,2.94,3,7640,0
+AMS.US,D,20100622,000000,3.05,3.05,3.03,3.03,300,0
+AMS.US,D,20100623,000000,3.03,3.05,3.03,3.05,580,0
+AMS.US,D,20100625,000000,3.02,3.02,2.98,2.98,1100,0
+AMS.US,D,20100628,000000,2.9,3,2.9,3,3400,0
+AMS.US,D,20100629,000000,2.93,2.97,2.89,2.89,4100,0
+AMS.US,D,20100630,000000,3,3.05,2.95,2.95,2000,0
+AMS.US,D,20100701,000000,2.99,3,2.86,2.95,5163,0
+AMS.US,D,20100702,000000,2.93,2.96,2.93,2.95,4650,0
+AMS.US,D,20100706,000000,2.98,2.98,2.87,2.97,2100,0
+AMS.US,D,20100707,000000,3,3,2.87,2.95,400,0
+AMS.US,D,20100708,000000,2.95,3,2.94,2.94,3300,0
+AMS.US,D,20100709,000000,2.94,3,2.94,2.94,10100,0
+AMS.US,D,20100713,000000,2.95,2.97,2.9,2.91,8908,0
+AMS.US,D,20100714,000000,2.91,2.95,2.91,2.95,5100,0
+AMS.US,D,20100716,000000,2.96,3,2.94,2.94,3900,0
+AMS.US,D,20100719,000000,2.85,2.94,2.85,2.89,4600,0
+AMS.US,D,20100720,000000,2.88,2.9,2.87,2.9,5838,0
+AMS.US,D,20100721,000000,2.88,2.9,2.87,2.9,4180,0
+AMS.US,D,20100722,000000,3.47,3.47,2.84,2.94,23232,0
+AMS.US,D,20100723,000000,2.9,2.9,2.9,2.9,100,0
+AMS.US,D,20100726,000000,2.99,2.99,2.75,2.75,9300,0
+AMS.US,D,20100727,000000,2.84,2.89,2.84,2.86,4000,0
+AMS.US,D,20100728,000000,2.94,2.94,2.94,2.94,1000,0
+AMS.US,D,20100729,000000,2.92,3.25,2.92,3.25,26840,0
+AMS.US,D,20100730,000000,3.25,3.3,3.08,3.3,24300,0
+AMS.US,D,20100802,000000,3.27,3.37,3.27,3.28,5800,0
+AMS.US,D,20100803,000000,3.33,3.37,3.33,3.37,972,0
+AMS.US,D,20100804,000000,3.3,3.3,3.18,3.18,2124,0
+AMS.US,D,20100805,000000,3.11,3.13,3.08,3.08,510,0
+AMS.US,D,20100806,000000,3.1,3.1,3.05,3.05,1700,0
+AMS.US,D,20100809,000000,3.01,3.01,3,3,1800,0
+AMS.US,D,20100810,000000,2.98,3.03,2.95,3.03,900,0
+AMS.US,D,20100811,000000,2.96,3,2.88,2.96,6030,0
+AMS.US,D,20100812,000000,2.88,3,2.88,3,3900,0
+AMS.US,D,20100813,000000,2.94,2.94,2.94,2.94,1800,0
+AMS.US,D,20100816,000000,2.91,2.91,2.91,2.91,100,0
+AMS.US,D,20100817,000000,3.04,3.2,3.04,3.19,2350,0
+AMS.US,D,20100818,000000,3.2,3.25,3.2,3.25,7810,0
+AMS.US,D,20100819,000000,3.15,3.15,2.75,2.96,25911,0
+AMS.US,D,20100820,000000,3.02,3.07,2.98,2.98,900,0
+AMS.US,D,20100823,000000,2.91,2.95,2.9,2.95,6000,0
+AMS.US,D,20100824,000000,2.92,2.92,2.92,2.92,500,0
+AMS.US,D,20100825,000000,2.8,2.9,2.75,2.89,4334,0
+AMS.US,D,20100826,000000,2.85,2.9,2.76,2.9,1600,0
+AMS.US,D,20100830,000000,2.83,3.07,2.83,3.05,1837,0
+AMS.US,D,20100831,000000,3.03,3.33,3.03,3.18,11800,0
+AMS.US,D,20100901,000000,3.23,3.23,3.16,3.16,500,0
+AMS.US,D,20100903,000000,3.09,3.09,2.95,3.04,1100,0
+AMS.US,D,20100907,000000,3.07,3.12,3.07,3.12,300,0
+AMS.US,D,20100908,000000,3,3,3,3,2300,0
+AMS.US,D,20100909,000000,2.95,2.95,2.95,2.95,700,0
+AMS.US,D,20100910,000000,3,3.05,2.75,2.88,13688,0
+AMS.US,D,20100913,000000,2.84,3,2.79,2.93,8789,0
+AMS.US,D,20100914,000000,2.95,3,2.93,2.95,4600,0
+AMS.US,D,20100915,000000,2.9,2.9,2.8,2.86,6216,0
+AMS.US,D,20100916,000000,2.86,2.92,2.86,2.87,2334,0
+AMS.US,D,20100917,000000,2.92,2.97,2.9,2.97,8849,0
+AMS.US,D,20100920,000000,2.76,2.95,2.76,2.91,2947,0
+AMS.US,D,20100921,000000,2.95,2.97,2.78,2.93,8184,0
+AMS.US,D,20100923,000000,2.78,2.96,2.78,2.96,5800,0
+AMS.US,D,20100924,000000,2.84,2.84,2.77,2.81,5700,0
+AMS.US,D,20100927,000000,2.77,2.85,2.7,2.7,11965,0
+AMS.US,D,20100928,000000,2.8,2.98,2.8,2.98,1419,0
+AMS.US,D,20100929,000000,2.91,2.97,2.9,2.9,401,0
+AMS.US,D,20100930,000000,2.95,3.08,2.89,3.08,8216,0
+AMS.US,D,20101001,000000,3.1,3.1,3.1,3.1,200,0
+AMS.US,D,20101005,000000,3.06,3.07,2.87,2.87,19833,0
+AMS.US,D,20101006,000000,2.87,2.89,2.75,2.75,2384,0
+AMS.US,D,20101007,000000,2.76,2.86,2.76,2.86,2600,0
+AMS.US,D,20101008,000000,2.83,2.89,2.81,2.81,3600,0
+AMS.US,D,20101011,000000,2.81,2.81,2.81,2.81,101,0
+AMS.US,D,20101012,000000,2.82,2.91,2.82,2.91,2976,0
+AMS.US,D,20101013,000000,2.81,3,2.81,3,6300,0
+AMS.US,D,20101014,000000,2.93,2.97,2.92,2.97,400,0
+AMS.US,D,20101015,000000,2.87,2.92,2.87,2.88,2300,0
+AMS.US,D,20101018,000000,2.86,2.95,2.82,2.89,5100,0
+AMS.US,D,20101019,000000,2.9,2.98,2.8,2.8,4800,0
+AMS.US,D,20101020,000000,2.8,2.88,2.78,2.88,7200,0
+AMS.US,D,20101021,000000,2.85,2.9,2.85,2.9,31350,0
+AMS.US,D,20101025,000000,2.84,2.9,2.78,2.85,12600,0
+AMS.US,D,20101026,000000,2.87,2.9,2.83,2.86,4006,0
+AMS.US,D,20101027,000000,2.85,2.88,2.8,2.88,8914,0
+AMS.US,D,20101028,000000,2.88,2.88,2.88,2.88,4258,0
+AMS.US,D,20101029,000000,2.9,2.92,2.86,2.9,3050,0
+AMS.US,D,20101101,000000,2.91,2.92,2.86,2.86,1500,0
+AMS.US,D,20101102,000000,2.91,2.92,2.9,2.9,4581,0
+AMS.US,D,20101103,000000,2.85,2.94,2.85,2.94,300,0
+AMS.US,D,20101104,000000,2.94,2.94,2.78,2.88,7152,0
+AMS.US,D,20101105,000000,2.82,2.87,2.65,2.8,21216,0
+AMS.US,D,20101108,000000,2.8,2.84,2.8,2.82,1600,0
+AMS.US,D,20101109,000000,2.83,2.84,2.83,2.83,5604,0
+AMS.US,D,20101110,000000,2.83,2.88,2.83,2.84,359,0
+AMS.US,D,20101111,000000,2.84,2.94,2.84,2.94,4012,0
+AMS.US,D,20101112,000000,2.9,3,2.88,3,7210,0
+AMS.US,D,20101115,000000,3,3.05,3,3.05,10415,0
+AMS.US,D,20101116,000000,2.98,3.05,2.98,3.05,2576,0
+AMS.US,D,20101117,000000,2.98,2.98,2.85,2.85,11500,0
+AMS.US,D,20101118,000000,2.88,2.88,2.88,2.88,100,0
+AMS.US,D,20101119,000000,2.9,2.91,2.9,2.9,9850,0
+AMS.US,D,20101122,000000,2.85,2.95,2.83,2.9,21637,0
+AMS.US,D,20101126,000000,2.92,2.92,2.9,2.9,1500,0
+AMS.US,D,20101130,000000,2.9,2.9,2.9,2.9,7670,0
+AMS.US,D,20101203,000000,2.83,2.88,2.83,2.88,600,0
+AMS.US,D,20101206,000000,2.89,2.89,2.83,2.83,500,0
+AMS.US,D,20101207,000000,2.84,2.9,2.83,2.9,4895,0
+AMS.US,D,20101208,000000,2.83,2.85,2.83,2.85,3200,0
+AMS.US,D,20101209,000000,2.83,2.85,2.83,2.83,5237,0
+AMS.US,D,20101210,000000,2.83,2.89,2.8,2.8,12626,0
+AMS.US,D,20101213,000000,2.8,2.85,2.8,2.85,662,0
+AMS.US,D,20101214,000000,2.95,3,2.8,2.81,9318,0
+AMS.US,D,20101215,000000,2.82,2.84,2.82,2.83,1050,0
+AMS.US,D,20101217,000000,2.82,2.82,2.8,2.8,3325,0
+AMS.US,D,20101220,000000,2.89,2.89,2.77,2.77,2097,0
+AMS.US,D,20101221,000000,2.8,2.85,2.76,2.82,9981,0
+AMS.US,D,20101223,000000,2.84,2.85,2.84,2.85,1155,0
+AMS.US,D,20101227,000000,2.98,2.98,2.89,2.9,2800,0
+AMS.US,D,20101228,000000,2.87,2.87,2.8,2.87,2400,0
+AMS.US,D,20101229,000000,2.89,2.89,2.89,2.89,100,0
+AMS.US,D,20101230,000000,2.87,2.87,2.8,2.82,4181,0
+AMS.US,D,20101231,000000,2.82,2.82,2.82,2.82,1123,0
+AMS.US,D,20110103,000000,2.85,2.86,2.82,2.86,1800,0
+AMS.US,D,20110105,000000,2.87,2.87,2.82,2.82,3690,0
+AMS.US,D,20110106,000000,2.82,2.82,2.82,2.82,1600,0
+AMS.US,D,20110107,000000,2.82,2.82,2.82,2.82,1000,0
+AMS.US,D,20110110,000000,2.82,3.1,2.82,3.05,33103,0
+AMS.US,D,20110111,000000,3.12,3.15,3.1,3.1,1400,0
+AMS.US,D,20110112,000000,3.1,3.1,3,3.1,2335,0
+AMS.US,D,20110113,000000,3.14,3.14,3.12,3.12,1323,0
+AMS.US,D,20110114,000000,3.12,3.12,3.12,3.12,100,0
+AMS.US,D,20110118,000000,3.09,3.09,3,3.05,500,0
+AMS.US,D,20110119,000000,3.01,3.06,3.01,3.06,700,0
+AMS.US,D,20110120,000000,3.07,3.07,3.07,3.07,100,0
+AMS.US,D,20110121,000000,3.02,3.05,3,3.05,2216,0
+AMS.US,D,20110124,000000,3.1,3.25,3.1,3.2,5891,0
+AMS.US,D,20110125,000000,3.17,3.17,3.17,3.17,1800,0
+AMS.US,D,20110126,000000,3.22,3.22,3.16,3.17,7900,0
+AMS.US,D,20110127,000000,3.15,3.2,3.1,3.19,6700,0
+AMS.US,D,20110128,000000,3.14,3.2,3.1,3.2,3100,0
+AMS.US,D,20110131,000000,3.1,3.25,3.1,3.25,800,0
+AMS.US,D,20110201,000000,3.25,3.25,3.1,3.11,13110,0
+AMS.US,D,20110202,000000,3.15,3.3,3.15,3.25,31502,0
+AMS.US,D,20110203,000000,3.2,3.25,3.2,3.25,1300,0
+AMS.US,D,20110204,000000,3.25,3.3,3.25,3.25,4385,0
+AMS.US,D,20110207,000000,3.07,3.12,3.07,3.12,1200,0
+AMS.US,D,20110208,000000,3.21,3.24,3.19,3.19,500,0
+AMS.US,D,20110209,000000,3.15,3.25,3.15,3.25,629,0
+AMS.US,D,20110211,000000,3.2,3.2,3.2,3.2,329,0
+AMS.US,D,20110214,000000,3.2,3.2,3.2,3.2,300,0
+AMS.US,D,20110215,000000,3.2,3.2,3.2,3.2,3622,0
+AMS.US,D,20110217,000000,3.2,3.25,3.2,3.25,2500,0
+AMS.US,D,20110218,000000,3.25,3.25,3.2,3.2,6025,0
+AMS.US,D,20110222,000000,3.25,3.25,3.1,3.1,450,0
+AMS.US,D,20110223,000000,3.15,3.15,3.1,3.15,3200,0
+AMS.US,D,20110225,000000,3.11,3.11,3.11,3.11,1200,0
+AMS.US,D,20110228,000000,3.15,3.25,3.15,3.15,4000,0
+AMS.US,D,20110302,000000,3.2,3.25,3.19,3.19,1100,0
+AMS.US,D,20110303,000000,3.25,3.3,3.25,3.29,5315,0
+AMS.US,D,20110307,000000,3.26,3.36,3.26,3.36,20675,0
+AMS.US,D,20110308,000000,3.37,3.4,3.37,3.4,7658,0
+AMS.US,D,20110309,000000,3.43,3.69,3.4,3.69,17832,0
+AMS.US,D,20110310,000000,3.7,3.75,3.55,3.65,6613,0
+AMS.US,D,20110311,000000,3.65,3.65,3.57,3.57,2000,0
+AMS.US,D,20110314,000000,3.5,3.5,3.4,3.4,7457,0
+AMS.US,D,20110315,000000,3.4,3.4,3.35,3.36,1600,0
+AMS.US,D,20110316,000000,3.39,3.39,3.31,3.31,2700,0
+AMS.US,D,20110317,000000,3.1,3.26,3.1,3.25,8627,0
+AMS.US,D,20110318,000000,3.21,3.4,3.21,3.3,4615,0
+AMS.US,D,20110321,000000,3.4,3.45,3.3,3.45,7361,0
+AMS.US,D,20110322,000000,3.4,3.4,3.3,3.35,4497,0
+AMS.US,D,20110323,000000,3.4,3.47,3.4,3.47,1923,0
+AMS.US,D,20110324,000000,3.47,3.53,3.47,3.53,1773,0
+AMS.US,D,20110325,000000,3.52,3.52,3.39,3.45,2270,0
+AMS.US,D,20110328,000000,3.48,3.57,3.48,3.57,6441,0
+AMS.US,D,20110329,000000,3.59,3.59,3.47,3.53,11010,0
+AMS.US,D,20110330,000000,3.53,3.53,3.4,3.4,6787,0
+AMS.US,D,20110331,000000,3.42,3.52,3.4,3.51,3833,0
+AMS.US,D,20110401,000000,3.5,3.52,3.48,3.52,5206,0
+AMS.US,D,20110404,000000,3.48,3.48,3.35,3.37,14914,0
+AMS.US,D,20110405,000000,3.35,3.37,3.3,3.31,14150,0
+AMS.US,D,20110406,000000,3.35,3.39,3.3,3.39,3739,0
+AMS.US,D,20110408,000000,3.26,3.32,3.26,3.26,5862,0
+AMS.US,D,20110411,000000,3.25,3.65,3.25,3.32,17266,0
+AMS.US,D,20110412,000000,3.29,3.29,3.25,3.27,10797,0
+AMS.US,D,20110413,000000,3.29,3.5,3.25,3.44,7919,0
+AMS.US,D,20110414,000000,3.49,3.49,3.35,3.45,2349,0
+AMS.US,D,20110415,000000,3.42,3.42,3.42,3.42,100,0
+AMS.US,D,20110418,000000,3.7,3.7,3.5,3.5,8376,0
+AMS.US,D,20110419,000000,3.44,3.58,3.44,3.58,1508,0
+AMS.US,D,20110420,000000,3.65,3.65,3.55,3.55,5302,0
+AMS.US,D,20110421,000000,3.56,3.56,3.33,3.48,3083,0
+AMS.US,D,20110425,000000,3.25,3.53,3.25,3.5,17827,0
+AMS.US,D,20110426,000000,3.45,3.45,3.28,3.35,2317,0
+AMS.US,D,20110427,000000,3.37,3.47,3.37,3.47,9734,0
+AMS.US,D,20110428,000000,3.4,3.45,3.35,3.39,7549,0
+AMS.US,D,20110429,000000,3.42,3.42,3.34,3.41,1200,0
+AMS.US,D,20110502,000000,3.37,3.4,3.33,3.36,1338,0
+AMS.US,D,20110503,000000,3.25,3.5,3.25,3.42,9575,0
+AMS.US,D,20110504,000000,3.5,3.5,3.35,3.35,3284,0
+AMS.US,D,20110506,000000,3.45,3.45,3.4,3.44,2200,0
+AMS.US,D,20110509,000000,3.4,3.5,3.4,3.49,5939,0
+AMS.US,D,20110510,000000,3.5,3.5,3.4,3.42,3300,0
+AMS.US,D,20110511,000000,3.4,3.4,3.4,3.4,1000,0
+AMS.US,D,20110512,000000,3.4,3.4,3.25,3.25,8469,0
+AMS.US,D,20110513,000000,3.27,3.31,3.2,3.2,5508,0
+AMS.US,D,20110516,000000,3.22,3.31,3.2,3.25,8209,0
+AMS.US,D,20110517,000000,3.27,3.27,3.17,3.17,8888,0
+AMS.US,D,20110518,000000,3.19,3.19,3.19,3.19,200,0
+AMS.US,D,20110519,000000,3.17,3.24,3.17,3.24,1000,0
+AMS.US,D,20110520,000000,3.2,3.25,3.11,3.15,2700,0
+AMS.US,D,20110523,000000,3.15,3.15,3.15,3.15,200,0
+AMS.US,D,20110524,000000,3.15,3.17,3.15,3.17,482,0
+AMS.US,D,20110525,000000,3.19,3.19,3.19,3.19,1000,0
+AMS.US,D,20110526,000000,3.1,3.15,3.1,3.13,4300,0
+AMS.US,D,20110527,000000,3.1,3.15,3.1,3.15,2490,0
+AMS.US,D,20110601,000000,3.1,3.15,3.1,3.15,1805,0
+AMS.US,D,20110602,000000,3.1,3.1,3.1,3.1,329,0
+AMS.US,D,20110603,000000,3.15,3.25,3.15,3.25,1601,0
+AMS.US,D,20110606,000000,3.25,3.25,3.18,3.18,1250,0
+AMS.US,D,20110607,000000,3.13,3.14,3.1,3.14,1744,0
+AMS.US,D,20110609,000000,3.1,3.15,3.1,3.15,1000,0
+AMS.US,D,20110613,000000,3.12,3.25,3.1,3.1,7108,0
+AMS.US,D,20110614,000000,3.09,3.09,3.05,3.05,1400,0
+AMS.US,D,20110615,000000,3.05,3.28,3.05,3.2,8168,0
+AMS.US,D,20110616,000000,3.1,3.1,3.09,3.09,718,0
+AMS.US,D,20110617,000000,3.31,3.31,3.06,3.2,6999,0
+AMS.US,D,20110620,000000,3.16,3.16,3.09,3.11,2000,0
+AMS.US,D,20110622,000000,3.13,3.13,3.08,3.09,1200,0
+AMS.US,D,20110623,000000,3.14,3.14,3.14,3.14,200,0
+AMS.US,D,20110624,000000,3.09,3.09,3.09,3.09,200,0
+AMS.US,D,20110627,000000,3.06,3.06,3.06,3.06,100,0
+AMS.US,D,20110628,000000,3.11,3.15,3.11,3.15,704,0
+AMS.US,D,20110630,000000,3.15,3.15,3.15,3.15,300,0
+AMS.US,D,20110701,000000,3.15,3.15,3.1,3.1,4900,0
+AMS.US,D,20110705,000000,3.06,3.2,3.06,3.2,10304,0
+AMS.US,D,20110706,000000,3.21,3.26,3.21,3.26,7926,0
+AMS.US,D,20110707,000000,3.12,3.13,3.06,3.13,1625,0
+AMS.US,D,20110708,000000,3.06,3.25,3.05,3.25,6040,0
+AMS.US,D,20110711,000000,3.2,3.25,3.2,3.24,2331,0
+AMS.US,D,20110712,000000,3.2,3.22,3.2,3.22,834,0
+AMS.US,D,20110713,000000,3.2,3.2,3.08,3.15,3515,0
+AMS.US,D,20110714,000000,3.15,3.15,3.15,3.15,1000,0
+AMS.US,D,20110715,000000,3.18,3.2,3.18,3.2,4200,0
+AMS.US,D,20110718,000000,3.2,3.2,3.2,3.2,200,0
+AMS.US,D,20110719,000000,3.2,3.21,3.15,3.21,4423,0
+AMS.US,D,20110720,000000,3.2,3.2,3.2,3.2,800,0
+AMS.US,D,20110721,000000,3.12,3.3,3.12,3.26,7750,0
+AMS.US,D,20110722,000000,3.3,3.31,3.06,3.06,8000,0
+AMS.US,D,20110725,000000,3.06,3.1,3.05,3.05,2300,0
+AMS.US,D,20110726,000000,3.05,3.18,3.05,3.18,2700,0
+AMS.US,D,20110727,000000,3.18,3.18,3.1,3.1,2750,0
+AMS.US,D,20110728,000000,3.1,3.1,3.08,3.08,600,0
+AMS.US,D,20110729,000000,3.05,3.15,3.05,3.15,2100,0
+AMS.US,D,20110801,000000,3.16,3.16,3.16,3.16,200,0
+AMS.US,D,20110802,000000,3.09,3.09,3.09,3.09,300,0
+AMS.US,D,20110803,000000,3.15,3.15,3.1,3.1,2500,0
+AMS.US,D,20110804,000000,3.11,3.15,3.09,3.15,2583,0
+AMS.US,D,20110805,000000,3.14,3.15,3.05,3.15,4800,0
+AMS.US,D,20110808,000000,3.06,3.06,3.02,3.02,15765,0
+AMS.US,D,20110809,000000,3.05,3.05,3.02,3.05,5500,0
+AMS.US,D,20110810,000000,3.02,3.03,3.02,3.02,3190,0
+AMS.US,D,20110811,000000,3.02,3.02,2.9,2.95,7760,0
+AMS.US,D,20110815,000000,3.02,3.03,3.02,3.03,600,0
+AMS.US,D,20110816,000000,3.03,3.05,3.03,3.04,700,0
+AMS.US,D,20110818,000000,3.05,3.05,3.02,3.04,2000,0
+AMS.US,D,20110819,000000,3.06,3.13,3.06,3.13,1936,0
+AMS.US,D,20110822,000000,3.13,3.13,3.1,3.1,3900,0
+AMS.US,D,20110823,000000,3.1,3.13,3.1,3.13,514,0
+AMS.US,D,20110824,000000,3.17,3.2,3.09,3.2,1694,0
+AMS.US,D,20110825,000000,3.06,3.06,3.02,3.02,1600,0
+AMS.US,D,20110826,000000,3,3.01,3,3.01,4000,0
+AMS.US,D,20110830,000000,3,3,3,3,400,0
+AMS.US,D,20110831,000000,2.99,2.99,2.99,2.99,100,0
+AMS.US,D,20110902,000000,2.9,3.31,2.9,2.95,15693,0
+AMS.US,D,20110906,000000,3.01,3.08,3.01,3.01,500,0
+AMS.US,D,20110907,000000,2.97,2.97,2.77,2.88,6247,0
+AMS.US,D,20110908,000000,2.79,2.8,2.79,2.8,1201,0
+AMS.US,D,20110909,000000,2.83,3.25,2.75,3.04,10117,0
+AMS.US,D,20110913,000000,3.04,3.04,3.04,3.04,700,0
+AMS.US,D,20110914,000000,2.97,2.97,2.75,2.89,3550,0
+AMS.US,D,20110915,000000,2.83,2.97,2.83,2.96,1085,0
+AMS.US,D,20110916,000000,2.89,2.89,2.85,2.85,2564,0
+AMS.US,D,20110920,000000,2.82,2.83,2.62,2.71,8532,0
+AMS.US,D,20110921,000000,2.76,2.78,2.76,2.78,800,0
+AMS.US,D,20110922,000000,2.71,2.72,2.69,2.69,6955,0
+AMS.US,D,20110927,000000,2.61,2.69,2.61,2.68,2069,0
+AMS.US,D,20110928,000000,2.68,2.78,2.68,2.78,1963,0
+AMS.US,D,20110930,000000,2.75,2.75,2.75,2.75,800,0
+AMS.US,D,20111003,000000,2.66,2.66,2.6,2.6,300,0
+AMS.US,D,20111004,000000,2.53,2.53,2.4,2.5,5450,0
+AMS.US,D,20111006,000000,2.44,2.44,2.44,2.44,400,0
+AMS.US,D,20111007,000000,2.44,2.45,2.44,2.45,200,0
+AMS.US,D,20111010,000000,2.52,2.59,2.52,2.54,1766,0
+AMS.US,D,20111014,000000,2.56,2.56,2.56,2.56,7377,0
+AMS.US,D,20111017,000000,2.56,2.63,2.56,2.58,1300,0
+AMS.US,D,20111018,000000,2.53,2.66,2.48,2.62,4609,0
+AMS.US,D,20111019,000000,2.59,2.6,2.56,2.6,950,0
+AMS.US,D,20111021,000000,2.49,2.61,2.3,2.61,1700,0
+AMS.US,D,20111024,000000,2.66,2.66,2.48,2.66,402,0
+AMS.US,D,20111026,000000,2.4,2.55,2.4,2.55,3470,0
+AMS.US,D,20111027,000000,2.52,2.64,2.52,2.64,400,0
+AMS.US,D,20111028,000000,2.64,2.66,2.64,2.66,712,0
+AMS.US,D,20111102,000000,2.51,2.66,2.5,2.65,2920,0
+AMS.US,D,20111104,000000,2.75,2.75,2.75,2.75,300,0
+AMS.US,D,20111107,000000,2.73,2.83,2.61,2.64,7937,0
+AMS.US,D,20111108,000000,2.71,2.71,2.59,2.7,5221,0
+AMS.US,D,20111109,000000,2.64,2.64,2.64,2.64,463,0
+AMS.US,D,20111111,000000,2.65,2.68,2.46,2.46,1350,0
+AMS.US,D,20111114,000000,2.57,2.57,2.43,2.5,17908,0
+AMS.US,D,20111115,000000,2.5,2.54,2.5,2.5,5483,0
+AMS.US,D,20111116,000000,2.57,2.57,2.45,2.5,4600,0
+AMS.US,D,20111117,000000,2.5,2.5,2.5,2.5,182,0
+AMS.US,D,20111118,000000,2.53,2.65,2.53,2.65,98800,0
+AMS.US,D,20111123,000000,2.52,2.52,2.5,2.5,1000,0
+AMS.US,D,20111128,000000,2.63,2.63,2.55,2.55,300,0
+AMS.US,D,20111129,000000,2.5,2.5,2.45,2.45,613,0
+AMS.US,D,20111130,000000,2.59,2.59,2.51,2.51,300,0
+AMS.US,D,20111201,000000,2.6,2.6,2.46,2.56,2399,0
+AMS.US,D,20111202,000000,2.62,2.62,2.62,2.62,873,0
+AMS.US,D,20111205,000000,2.65,2.78,2.65,2.78,900,0
+AMS.US,D,20111206,000000,2.88,2.88,2.75,2.75,800,0
+AMS.US,D,20111207,000000,2.83,2.83,2.83,2.83,100,0
+AMS.US,D,20111209,000000,2.77,2.77,2.77,2.77,310,0
+AMS.US,D,20111212,000000,2.84,3.1,2.83,2.93,22988,0
+AMS.US,D,20111213,000000,3,3,2.86,2.98,16727,0
+AMS.US,D,20111214,000000,2.99,2.99,2.8,2.8,11800,0
+AMS.US,D,20111215,000000,2.78,2.99,2.75,2.75,7448,0
+AMS.US,D,20111216,000000,2.9,2.94,2.85,2.94,5500,0
+AMS.US,D,20111219,000000,2.99,2.99,2.71,2.77,7087,0
+AMS.US,D,20111220,000000,2.77,2.83,2.7,2.7,6411,0
+AMS.US,D,20111221,000000,2.77,2.77,2.77,2.77,500,0
+AMS.US,D,20111222,000000,2.77,2.77,2.75,2.77,3500,0
+AMS.US,D,20111227,000000,2.77,2.77,2.75,2.75,2361,0
+AMS.US,D,20111228,000000,2.7,2.71,2.7,2.71,400,0
+AMS.US,D,20111229,000000,2.77,2.77,2.62,2.62,11987,0
+AMS.US,D,20111230,000000,2.65,2.75,2.65,2.66,5940,0
+AMS.US,D,20120103,000000,2.66,2.66,2.6,2.62,6614,0
+AMS.US,D,20120104,000000,2.6,2.6,2.55,2.55,4500,0
+AMS.US,D,20120105,000000,2.64,2.71,2.64,2.71,1100,0
+AMS.US,D,20120106,000000,2.74,2.74,2.74,2.74,650,0
+AMS.US,D,20120110,000000,2.75,2.77,2.75,2.77,1200,0
+AMS.US,D,20120112,000000,2.77,2.87,2.75,2.75,1500,0
+AMS.US,D,20120113,000000,2.85,2.85,2.85,2.85,176,0
+AMS.US,D,20120117,000000,2.8,2.8,2.65,2.7,3069,0
+AMS.US,D,20120118,000000,2.8,2.8,2.79,2.8,645,0
+AMS.US,D,20120119,000000,2.79,2.79,2.6,2.7,5580,0
+AMS.US,D,20120120,000000,2.65,2.65,2.6,2.6,1655,0
+AMS.US,D,20120123,000000,2.63,2.63,2.62,2.62,400,0
+AMS.US,D,20120124,000000,2.73,2.85,2.72,2.82,5591,0
+AMS.US,D,20120125,000000,2.85,2.85,2.77,2.77,2588,0
+AMS.US,D,20120126,000000,2.85,2.85,2.75,2.78,3700,0
+AMS.US,D,20120131,000000,2.75,2.75,2.75,2.75,729,0
+AMS.US,D,20120201,000000,2.8,2.8,2.76,2.76,1200,0
+AMS.US,D,20120202,000000,2.8,2.85,2.79,2.85,4438,0
+AMS.US,D,20120203,000000,2.75,2.79,2.75,2.79,2100,0
+AMS.US,D,20120206,000000,2.75,2.8,2.75,2.8,2700,0
+AMS.US,D,20120207,000000,2.79,2.8,2.76,2.76,8300,0
+AMS.US,D,20120208,000000,2.79,2.85,2.79,2.85,562,0
+AMS.US,D,20120209,000000,2.85,2.85,2.85,2.85,300,0
+AMS.US,D,20120210,000000,2.81,2.85,2.81,2.85,15491,0
+AMS.US,D,20120213,000000,2.9,2.9,2.82,2.82,827,0
+AMS.US,D,20120214,000000,2.81,2.82,2.81,2.82,2060,0
+AMS.US,D,20120215,000000,2.85,2.85,2.81,2.81,2427,0
+AMS.US,D,20120216,000000,2.8,2.9,2.8,2.85,3000,0
+AMS.US,D,20120217,000000,2.88,3,2.84,2.87,17350,0
+AMS.US,D,20120221,000000,2.92,2.92,2.82,2.82,1300,0
+AMS.US,D,20120222,000000,2.85,2.86,2.76,2.86,2645,0
+AMS.US,D,20120223,000000,2.86,2.9,2.83,2.9,8026,0
+AMS.US,D,20120224,000000,2.9,2.9,2.75,2.75,2160,0
+AMS.US,D,20120227,000000,2.8,2.8,2.76,2.76,925,0
+AMS.US,D,20120228,000000,2.83,2.85,2.62,2.83,9790,0
+AMS.US,D,20120229,000000,2.83,2.89,2.83,2.89,2215,0
+AMS.US,D,20120301,000000,2.89,2.9,2.89,2.9,2187,0
+AMS.US,D,20120308,000000,2.85,2.85,2.85,2.85,800,0
+AMS.US,D,20120309,000000,2.76,2.86,2.65,2.75,7980,0
+AMS.US,D,20120312,000000,2.87,2.88,2.83,2.86,7255,0
+AMS.US,D,20120313,000000,2.86,2.86,2.85,2.86,2600,0
+AMS.US,D,20120314,000000,2.88,3.09,2.88,3.01,37894,0
+AMS.US,D,20120315,000000,3.02,3.2,3,3.17,29774,0
+AMS.US,D,20120316,000000,3.2,3.3,3.16,3.3,26298,0
+AMS.US,D,20120319,000000,3.28,3.3,3.21,3.3,5351,0
+AMS.US,D,20120320,000000,3.25,3.3,3.25,3.3,700,0
+AMS.US,D,20120321,000000,3.3,3.3,3.3,3.3,1789,0
+AMS.US,D,20120322,000000,3.33,3.33,3.22,3.22,4720,0
+AMS.US,D,20120323,000000,3.14,3.32,3.12,3.3,14793,0
+AMS.US,D,20120326,000000,3.3,3.3,3.3,3.3,100,0
+AMS.US,D,20120327,000000,3.35,3.45,3.35,3.4,17213,0
+AMS.US,D,20120328,000000,3.4,3.47,3.4,3.43,12820,0
+AMS.US,D,20120329,000000,3.41,3.45,3.4,3.45,1154,0
+AMS.US,D,20120330,000000,3.45,3.45,3.4,3.45,3100,0
+AMS.US,D,20120402,000000,3.45,3.45,3.4,3.4,3866,0
+AMS.US,D,20120403,000000,3.4,3.41,3.4,3.41,8833,0
+AMS.US,D,20120404,000000,3.4,3.4,3.4,3.4,4336,0
+AMS.US,D,20120405,000000,3.36,3.36,3.36,3.36,250,0
+AMS.US,D,20120409,000000,3.39,3.39,3.39,3.39,600,0
+AMS.US,D,20120412,000000,3.29,3.35,3.17,3.17,14400,0
+AMS.US,D,20120413,000000,3.21,3.34,3.21,3.34,3715,0
+AMS.US,D,20120416,000000,3.34,3.34,3.2,3.29,4095,0
+AMS.US,D,20120417,000000,3.14,3.35,3.14,3.33,5773,0
+AMS.US,D,20120418,000000,3.37,3.4,3.35,3.35,8250,0
+AMS.US,D,20120419,000000,3.31,3.4,3.31,3.39,6462,0
+AMS.US,D,20120420,000000,3.37,3.37,3.12,3.3,19375,0
+AMS.US,D,20120423,000000,3.28,3.31,3.28,3.3,5364,0
+AMS.US,D,20120425,000000,3.25,3.25,3.25,3.25,400,0
+AMS.US,D,20120426,000000,3.28,3.34,3.2,3.2,3900,0
+AMS.US,D,20120501,000000,3.29,3.34,3.21,3.34,1800,0
+AMS.US,D,20120504,000000,3.34,3.4,3.21,3.21,6000,0
+AMS.US,D,20120507,000000,3.2,3.2,3.2,3.2,500,0
+AMS.US,D,20120508,000000,3.3,3.3,3.29,3.3,3050,0
+AMS.US,D,20120514,000000,3.3,3.31,3.2,3.31,715,0
+AMS.US,D,20120515,000000,3.17,3.34,3.17,3.32,1000,0
+AMS.US,D,20120516,000000,3.22,3.35,3.2,3.35,2700,0
+AMS.US,D,20120517,000000,3.31,3.31,3.3,3.3,900,0
+AMS.US,D,20120521,000000,3.22,3.25,3.22,3.25,319,0
+AMS.US,D,20120522,000000,3.01,3.17,3,3.17,8615,0
+AMS.US,D,20120523,000000,3.05,3.05,3.05,3.05,300,0
+AMS.US,D,20120524,000000,3.06,3.15,3.05,3.06,3100,0
+AMS.US,D,20120525,000000,3.09,3.09,3.07,3.09,2800,0
+AMS.US,D,20120529,000000,3.06,3.06,3.06,3.06,1400,0
+AMS.US,D,20120530,000000,2.98,3.11,2.98,3.11,7300,0
+AMS.US,D,20120601,000000,3.13,3.13,3.04,3.04,990,0
+AMS.US,D,20120605,000000,3.03,3.03,2.98,2.98,4300,0
+AMS.US,D,20120607,000000,3,3.1,3,3.05,2205,0
+AMS.US,D,20120611,000000,3.01,3.55,2.99,3.12,82424,0
+AMS.US,D,20120612,000000,3.06,3.1,2.94,2.96,83953,0
+AMS.US,D,20120613,000000,2.9,2.96,2.8,2.85,18488,0
+AMS.US,D,20120614,000000,2.85,2.88,2.7,2.87,58027,0
+AMS.US,D,20120615,000000,2.85,2.89,2.7,2.89,15617,0
+AMS.US,D,20120618,000000,2.74,2.89,2.55,2.89,65791,0
+AMS.US,D,20120619,000000,2.9,3.02,2.9,3.02,6500,0
+AMS.US,D,20120621,000000,3,3.13,3,3.03,7100,0
+AMS.US,D,20120622,000000,3.13,3.13,3.03,3.03,4090,0
+AMS.US,D,20120625,000000,3.05,3.14,3.05,3.14,1950,0
+AMS.US,D,20120626,000000,3.13,3.13,3.04,3.13,8221,0
+AMS.US,D,20120627,000000,3.14,3.14,3.14,3.14,190,0
+AMS.US,D,20120628,000000,3.12,3.14,3.06,3.07,12596,0
+AMS.US,D,20120629,000000,3.1,3.22,3.07,3.19,12850,0
+AMS.US,D,20120702,000000,3.18,3.18,3.09,3.09,2800,0
+AMS.US,D,20120703,000000,3.2,3.2,3.2,3.2,100,0
+AMS.US,D,20120705,000000,3.22,3.22,3.21,3.22,3414,0
+AMS.US,D,20120706,000000,3.11,3.2,3.02,3.03,1900,0
+AMS.US,D,20120709,000000,3.05,3.05,3.05,3.05,700,0
+AMS.US,D,20120712,000000,3.01,3.02,3.01,3.01,910,0
+AMS.US,D,20120713,000000,3.01,3.01,3.01,3.01,275,0
+AMS.US,D,20120716,000000,3.01,3.01,3.01,3.01,1300,0
+AMS.US,D,20120718,000000,3.14,3.33,3.01,3.01,6002,0
+AMS.US,D,20120719,000000,2.95,2.95,2.95,2.95,1000,0
+AMS.US,D,20120723,000000,2.98,3.1,2.96,2.96,5580,0
+AMS.US,D,20120724,000000,2.93,2.93,2.92,2.92,2600,0
+AMS.US,D,20120725,000000,3.01,3.01,3.01,3.01,342,0
+AMS.US,D,20120726,000000,2.91,2.91,2.9,2.9,660,0
+AMS.US,D,20120727,000000,2.87,2.97,2.87,2.96,450,0
+AMS.US,D,20120730,000000,2.9,2.9,2.85,2.9,1100,0
+AMS.US,D,20120731,000000,2.85,3.05,2.85,3.05,6932,0
+AMS.US,D,20120801,000000,3,3,3,3,1000,0
+AMS.US,D,20120802,000000,3,3.08,2.98,2.98,2313,0
+AMS.US,D,20120803,000000,3,3,3,3,200,0
+AMS.US,D,20120806,000000,3,3,2.85,2.95,6950,0
+AMS.US,D,20120808,000000,2.85,2.9,2.85,2.86,2900,0
+AMS.US,D,20120809,000000,2.96,2.97,2.96,2.96,3000,0
+AMS.US,D,20120810,000000,2.97,2.97,2.93,2.94,1534,0
+AMS.US,D,20120815,000000,2.92,2.92,2.86,2.86,1870,0
+AMS.US,D,20120816,000000,2.86,2.86,2.86,2.86,400,0
+AMS.US,D,20120817,000000,2.9,2.9,2.86,2.86,950,0
+AMS.US,D,20120820,000000,2.86,2.9,2.86,2.9,1160,0
+AMS.US,D,20120821,000000,2.86,2.99,2.86,2.99,2250,0
+AMS.US,D,20120822,000000,2.96,2.96,2.92,2.92,400,0
+AMS.US,D,20120824,000000,2.92,2.93,2.91,2.93,1900,0
+AMS.US,D,20120827,000000,2.88,2.88,2.88,2.88,2300,0
+AMS.US,D,20120828,000000,2.86,2.86,2.85,2.85,1000,0
+AMS.US,D,20120829,000000,2.89,2.98,2.78,2.94,1300,0
+AMS.US,D,20120830,000000,2.77,2.89,2.77,2.89,1700,0
+AMS.US,D,20120831,000000,2.92,2.97,2.85,2.97,3006,0
+AMS.US,D,20120904,000000,2.97,2.97,2.84,2.94,3100,0
+AMS.US,D,20120905,000000,2.85,2.9,2.85,2.9,300,0
+AMS.US,D,20120906,000000,2.94,2.94,2.8,2.91,1856,0
+AMS.US,D,20120907,000000,2.88,2.88,2.78,2.79,2077,0
+AMS.US,D,20120910,000000,2.75,2.98,2.75,2.98,3867,0
+AMS.US,D,20120911,000000,2.91,2.91,2.81,2.9,840,0
+AMS.US,D,20120912,000000,2.82,2.87,2.77,2.86,1585,0
+AMS.US,D,20120913,000000,2.92,2.92,2.92,2.92,100,0
+AMS.US,D,20120914,000000,2.91,2.91,2.91,2.91,100,0
+AMS.US,D,20120917,000000,2.91,2.92,2.86,2.86,2100,0
+AMS.US,D,20120919,000000,2.91,2.96,2.91,2.92,2300,0
+AMS.US,D,20120921,000000,2.91,3,2.91,3,1806,0
+AMS.US,D,20120924,000000,2.96,3,2.94,2.99,19281,0
+AMS.US,D,20120925,000000,2.91,3.11,2.91,3.11,12834,0
+AMS.US,D,20120926,000000,3.07,3.07,2.99,3.01,2800,0
+AMS.US,D,20120927,000000,3.11,3.11,2.95,3,3100,0
+AMS.US,D,20120928,000000,2.91,3,2.91,2.99,1683,0
+AMS.US,D,20121002,000000,2.96,2.96,2.96,2.96,200,0
+AMS.US,D,20121003,000000,2.92,2.92,2.8,2.89,2600,0
+AMS.US,D,20121004,000000,2.81,2.81,2.62,2.79,2700,0
+AMS.US,D,20121005,000000,2.71,2.72,2.71,2.72,600,0
+AMS.US,D,20121009,000000,2.72,2.72,2.71,2.71,795,0
+AMS.US,D,20121010,000000,2.75,2.79,2.75,2.79,900,0
+AMS.US,D,20121011,000000,2.76,2.83,2.76,2.83,1400,0
+AMS.US,D,20121015,000000,2.82,2.96,2.82,2.91,5300,0
+AMS.US,D,20121016,000000,2.9,2.91,2.88,2.91,4300,0
+AMS.US,D,20121018,000000,2.88,2.89,2.88,2.89,600,0
+AMS.US,D,20121019,000000,2.82,2.9,2.82,2.9,300,0
+AMS.US,D,20121022,000000,2.95,2.95,2.9,2.9,1500,0
+AMS.US,D,20121023,000000,2.95,2.99,2.95,2.99,500,0
+AMS.US,D,20121024,000000,2.9,2.9,2.8,2.9,1600,0
+AMS.US,D,20121025,000000,2.9,2.9,2.9,2.9,100,0
+AMS.US,D,20121031,000000,2.99,2.99,2.9,2.99,1907,0
+AMS.US,D,20121101,000000,3,3,2.92,2.92,1100,0
+AMS.US,D,20121102,000000,2.9,2.9,2.9,2.9,1500,0
+AMS.US,D,20121105,000000,2.83,2.83,2.83,2.83,153,0
+AMS.US,D,20121106,000000,2.99,3,2.95,2.95,6175,0
+AMS.US,D,20121107,000000,2.98,2.98,2.9,2.9,1100,0
+AMS.US,D,20121109,000000,2.82,2.9,2.8,2.9,2000,0
+AMS.US,D,20121112,000000,2.82,2.85,2.71,2.8,4820,0
+AMS.US,D,20121113,000000,2.79,2.8,2.7,2.8,400,0
+AMS.US,D,20121114,000000,2.77,2.77,2.72,2.75,2482,0
+AMS.US,D,20121115,000000,2.76,2.76,2.66,2.66,3100,0
+AMS.US,D,20121116,000000,2.7,2.7,2.55,2.58,12700,0
+AMS.US,D,20121119,000000,2.6,2.7,2.6,2.7,2550,0
+AMS.US,D,20121120,000000,2.7,2.7,2.69,2.7,1700,0
+AMS.US,D,20121121,000000,2.69,2.69,2.6,2.64,2200,0
+AMS.US,D,20121126,000000,2.61,2.61,2.61,2.61,100,0
+AMS.US,D,20121127,000000,2.64,2.7,2.64,2.7,1600,0
+AMS.US,D,20121128,000000,2.7,2.7,2.7,2.7,342,0
+AMS.US,D,20121129,000000,2.75,2.75,2.75,2.75,1200,0
+AMS.US,D,20121130,000000,2.8,2.84,2.8,2.8,3303,0
+AMS.US,D,20121203,000000,2.8,2.8,2.78,2.8,700,0
+AMS.US,D,20121205,000000,2.74,2.74,2.74,2.74,676,0
+AMS.US,D,20121210,000000,2.72,2.73,2.48,2.55,12490,0
+AMS.US,D,20121211,000000,2.6,2.6,2.55,2.6,2300,0
+AMS.US,D,20121212,000000,2.65,2.65,2.55,2.55,4900,0
+AMS.US,D,20121214,000000,2.53,2.53,2.44,2.5,5464,0
+AMS.US,D,20121217,000000,2.5,2.55,2.5,2.53,4970,0
+AMS.US,D,20121218,000000,2.53,2.53,2.5,2.53,1300,0
+AMS.US,D,20121219,000000,2.51,2.51,2.44,2.44,8250,0
+AMS.US,D,20121220,000000,2.44,2.57,2.3,2.35,17250,0
+AMS.US,D,20121221,000000,2.39,2.73,2.35,2.5,17392,0
+AMS.US,D,20121224,000000,2.45,2.5,2.45,2.5,1800,0
+AMS.US,D,20121226,000000,2.5,2.55,2.5,2.52,999,0
+AMS.US,D,20121228,000000,2.55,2.57,2.45,2.45,10459,0
+AMS.US,D,20121231,000000,2.45,2.73,2.35,2.73,23000,0
+AMS.US,D,20130102,000000,2.7,2.8,2.7,2.8,5509,0
+AMS.US,D,20130103,000000,2.75,2.81,2.74,2.8,4500,0
+AMS.US,D,20130107,000000,2.75,2.75,2.7,2.7,400,0
+AMS.US,D,20130108,000000,2.7,2.7,2.6,2.6,500,0
+AMS.US,D,20130110,000000,2.6,2.6,2.4,2.57,12800,0
+AMS.US,D,20130116,000000,2.59,2.59,2.59,2.59,5400,0
+AMS.US,D,20130117,000000,2.55,2.59,2.17,2.32,203229,0
+AMS.US,D,20130118,000000,2.32,2.34,2.25,2.32,32283,0
+AMS.US,D,20130122,000000,2.35,2.35,2.29,2.29,16400,0
+AMS.US,D,20130123,000000,2.28,2.28,2.19,2.19,41515,0
+AMS.US,D,20130124,000000,2.21,2.21,2.19,2.2,15478,0
+AMS.US,D,20130125,000000,2.19,2.25,2.19,2.23,8612,0
+AMS.US,D,20130128,000000,2.25,2.34,2.21,2.24,10898,0
+AMS.US,D,20130129,000000,2.22,2.25,2.18,2.21,6478,0
+AMS.US,D,20130130,000000,2.2,2.25,2.2,2.23,19766,0
+AMS.US,D,20130131,000000,2.22,2.25,2.22,2.25,1500,0
+AMS.US,D,20130201,000000,2.3,2.36,2.23,2.23,6829,0
+AMS.US,D,20130204,000000,2.25,2.25,2.2,2.2,3222,0
+AMS.US,D,20130205,000000,2.25,2.25,2.25,2.25,2000,0
+AMS.US,D,20130206,000000,2.21,2.21,2.21,2.21,200,0
+AMS.US,D,20130207,000000,2.21,2.21,2.18,2.18,26661,0
+AMS.US,D,20130208,000000,2.18,2.18,2.18,2.18,575,0
+AMS.US,D,20130211,000000,2.19,2.19,2.18,2.18,1870,0
+AMS.US,D,20130212,000000,2.18,2.18,2.06,2.06,20065,0
+AMS.US,D,20130213,000000,2.08,2.15,2.08,2.15,24903,0
+AMS.US,D,20130214,000000,2.11,2.33,2.04,2.25,7767,0
+AMS.US,D,20130215,000000,2.27,2.27,2.15,2.15,4150,0
+AMS.US,D,20130219,000000,2.15,2.17,2.15,2.17,10300,0
+AMS.US,D,20130220,000000,2.16,2.34,2.16,2.26,30580,0
+AMS.US,D,20130221,000000,2.21,2.25,2.12,2.15,10900,0
+AMS.US,D,20130222,000000,2.15,2.16,2.1,2.11,3067,0
+AMS.US,D,20130225,000000,2.11,2.11,2.08,2.08,700,0
+AMS.US,D,20130226,000000,2.08,2.12,2.07,2.08,3760,0
+AMS.US,D,20130227,000000,2.12,2.13,2.05,2.05,12872,0
+AMS.US,D,20130228,000000,2.03,2.1,2.03,2.1,7490,0
+AMS.US,D,20130301,000000,2.09,2.1,2.05,2.1,700,0
+AMS.US,D,20130304,000000,2.06,2.08,2,2.04,3908,0
+AMS.US,D,20130305,000000,2.02,2.04,1.88,1.97,19443,0
+AMS.US,D,20130306,000000,1.97,1.97,1.87,1.87,27048,0
+AMS.US,D,20130307,000000,1.87,2.04,1.87,1.97,11900,0
+AMS.US,D,20130308,000000,1.99,2.13,1.99,2.12,6100,0
+AMS.US,D,20130311,000000,2.11,2.11,1.98,2.02,15973,0
+AMS.US,D,20130312,000000,2.01,2.01,2.01,2.01,100,0
+AMS.US,D,20130313,000000,2.01,2.01,2,2,500,0
+AMS.US,D,20130314,000000,1.99,2,1.99,2,310,0
+AMS.US,D,20130315,000000,1.96,2.01,1.92,2.01,2034,0
+AMS.US,D,20130318,000000,2.02,2.07,1.96,2.03,4300,0
+AMS.US,D,20130319,000000,2.05,2.06,2.05,2.06,2200,0
+AMS.US,D,20130320,000000,2.03,2.09,2.03,2.08,7250,0
+AMS.US,D,20130321,000000,2.03,2.07,2.03,2.07,200,0
+AMS.US,D,20130322,000000,1.96,2.03,1.96,1.98,630,0
+AMS.US,D,20130325,000000,2,2.07,1.99,2.05,1859,0
+AMS.US,D,20130326,000000,2.03,2.06,2.03,2.06,1100,0
+AMS.US,D,20130327,000000,2.02,2.02,1.92,1.98,4000,0
+AMS.US,D,20130328,000000,1.98,1.98,1.98,1.98,700,0
+AMS.US,D,20130401,000000,1.99,2.01,1.98,2.01,700,0
+AMS.US,D,20130402,000000,1.98,1.98,1.92,1.92,19060,0
+AMS.US,D,20130403,000000,1.94,1.95,1.84,1.88,14184,0
+AMS.US,D,20130404,000000,1.85,1.86,1.76,1.81,5100,0
+AMS.US,D,20130405,000000,1.81,1.81,1.74,1.76,5050,0
+AMS.US,D,20130408,000000,1.78,1.79,1.78,1.79,2450,0
+AMS.US,D,20130409,000000,1.75,1.76,1.67,1.74,12460,0
+AMS.US,D,20130410,000000,1.74,1.74,1.67,1.7,6800,0
+AMS.US,D,20130411,000000,1.68,1.69,1.56,1.56,87024,0
+AMS.US,D,20130412,000000,1.61,1.76,1.6,1.71,8850,0
+AMS.US,D,20130415,000000,1.72,1.72,1.7,1.72,2458,0
+AMS.US,D,20130416,000000,1.7,1.72,1.7,1.7,2018,0
+AMS.US,D,20130417,000000,1.7,1.7,1.57,1.64,3400,0
+AMS.US,D,20130418,000000,1.62,1.62,1.56,1.59,720,0
+AMS.US,D,20130419,000000,1.62,1.65,1.61,1.65,3700,0
+AMS.US,D,20130422,000000,1.64,1.64,1.64,1.64,3100,0
+AMS.US,D,20130423,000000,1.65,1.7,1.6,1.6,5700,0
+AMS.US,D,20130424,000000,1.66,1.7,1.66,1.66,21950,0
+AMS.US,D,20130425,000000,1.66,1.7,1.61,1.63,33950,0
+AMS.US,D,20130426,000000,1.64,1.66,1.64,1.65,8100,0
+AMS.US,D,20130429,000000,1.68,1.68,1.65,1.65,3200,0
+AMS.US,D,20130502,000000,1.67,1.67,1.61,1.61,200,0
+AMS.US,D,20130503,000000,1.61,1.61,1.61,1.61,1600,0
+AMS.US,D,20130506,000000,1.61,1.61,1.57,1.57,6750,0
+AMS.US,D,20130507,000000,1.57,1.59,1.55,1.55,5115,0
+AMS.US,D,20130508,000000,1.57,1.64,1.57,1.64,2300,0
+AMS.US,D,20130509,000000,1.61,1.64,1.61,1.64,600,0
+AMS.US,D,20130510,000000,1.69,1.75,1.65,1.74,6300,0
+AMS.US,D,20130513,000000,1.72,1.75,1.52,1.61,15193,0
+AMS.US,D,20130514,000000,1.58,1.67,1.58,1.61,13000,0
+AMS.US,D,20130515,000000,1.63,1.91,1.6,1.82,119512,0
+AMS.US,D,20130516,000000,1.94,1.96,1.8,1.94,24320,0
+AMS.US,D,20130517,000000,1.95,2.07,1.91,2.07,14252,0
+AMS.US,D,20130520,000000,2.05,2.17,1.81,1.9,55620,0
+AMS.US,D,20130521,000000,1.95,2.04,1.9,1.93,38724,0
+AMS.US,D,20130522,000000,1.96,1.99,1.9,1.99,7745,0
+AMS.US,D,20130523,000000,1.96,2.1,1.96,2.1,10800,0
+AMS.US,D,20130524,000000,2.1,2.1,2.05,2.1,3186,0
+AMS.US,D,20130528,000000,2.1,2.1,1.93,1.93,12375,0
+AMS.US,D,20130529,000000,1.91,1.96,1.84,1.95,14700,0
+AMS.US,D,20130530,000000,1.94,1.95,1.94,1.95,6336,0
+AMS.US,D,20130531,000000,1.99,2.07,1.97,2.05,4400,0
+AMS.US,D,20130603,000000,2,2.01,1.9,2.01,2800,0
+AMS.US,D,20130604,000000,2.05,2.1,2.05,2.08,11290,0
+AMS.US,D,20130606,000000,2.02,2.06,2.02,2.06,1950,0
+AMS.US,D,20130607,000000,2.06,2.06,1.99,1.99,4843,0
+AMS.US,D,20130610,000000,1.95,2.14,1.95,2.1,6151,0
+AMS.US,D,20130611,000000,2.15,2.16,2.06,2.16,2769,0
+AMS.US,D,20130612,000000,2.13,2.13,2.13,2.13,500,0
+AMS.US,D,20130613,000000,2.15,2.22,2.15,2.22,4690,0
+AMS.US,D,20130614,000000,2.22,2.3,2.22,2.27,4800,0
+AMS.US,D,20130617,000000,2.32,2.36,2.22,2.3,8102,0
+AMS.US,D,20130618,000000,2.29,2.29,2.27,2.27,2700,0
+AMS.US,D,20130619,000000,2.3,2.3,2.27,2.27,2401,0
+AMS.US,D,20130620,000000,2.26,2.26,2.24,2.25,14680,0
+AMS.US,D,20130621,000000,2.28,2.29,2.26,2.26,2466,0
+AMS.US,D,20130624,000000,2.29,2.29,2.25,2.25,4564,0
+AMS.US,D,20130625,000000,2.27,2.27,2.27,2.27,200,0
+AMS.US,D,20130626,000000,2.26,2.32,2.26,2.31,1725,0
+AMS.US,D,20130627,000000,2.3,2.3,2.05,2.11,12950,0
+AMS.US,D,20130628,000000,2.19,2.19,2.19,2.19,700,0
+AMS.US,D,20130701,000000,2.15,2.16,2.15,2.16,500,0
+AMS.US,D,20130702,000000,2.15,2.22,2.15,2.15,2690,0
+AMS.US,D,20130705,000000,2.2,2.2,2.2,2.2,100,0
+AMS.US,D,20130708,000000,2.2,2.2,2.14,2.14,1200,0
+AMS.US,D,20130709,000000,2.13,2.2,2.1,2.19,5900,0
+AMS.US,D,20130710,000000,2.2,3.1,2.2,2.63,204362,0
+AMS.US,D,20130711,000000,2.84,2.88,2.56,2.82,66171,0
+AMS.US,D,20130712,000000,2.97,3.25,2.86,3,224245,0
+AMS.US,D,20130715,000000,3.18,3.22,2.98,3.21,65279,0
+AMS.US,D,20130716,000000,3.22,3.23,2.88,3,36368,0
+AMS.US,D,20130717,000000,3.02,3.08,2.84,3.05,40744,0
+AMS.US,D,20130718,000000,2.98,3.01,2.76,2.79,30291,0
+AMS.US,D,20130719,000000,3.05,3.05,2.85,2.87,24406,0
+AMS.US,D,20130722,000000,3,3.04,2.9,2.91,8262,0
+AMS.US,D,20130723,000000,2.86,2.91,2.7,2.72,11634,0
+AMS.US,D,20130724,000000,2.69,2.84,2.48,2.61,45665,0
+AMS.US,D,20130725,000000,2.66,2.66,2.6,2.6,3845,0
+AMS.US,D,20130726,000000,2.53,2.64,2.51,2.55,5080,0
+AMS.US,D,20130729,000000,2.58,2.64,2.55,2.56,20175,0
+AMS.US,D,20130730,000000,2.49,3.02,2.49,2.92,40738,0
+AMS.US,D,20130731,000000,2.92,3.01,2.91,2.93,13678,0
+AMS.US,D,20130801,000000,2.95,2.95,2.85,2.9,4239,0
+AMS.US,D,20130802,000000,2.85,2.94,2.85,2.94,2400,0
+AMS.US,D,20130805,000000,2.89,3,2.8,3,12475,0
+AMS.US,D,20130806,000000,2.95,2.96,2.82,2.95,5505,0
+AMS.US,D,20130807,000000,2.91,2.97,2.9,2.97,3400,0
+AMS.US,D,20130808,000000,2.91,2.91,2.91,2.91,1000,0
+AMS.US,D,20130809,000000,2.89,2.89,2.75,2.84,12850,0
+AMS.US,D,20130812,000000,2.64,2.77,2.64,2.77,4853,0
+AMS.US,D,20130814,000000,2.78,3.24,2.78,2.99,37087,0
+AMS.US,D,20130815,000000,2.93,3.03,2.91,2.98,4980,0
+AMS.US,D,20130819,000000,2.98,2.98,2.88,2.88,1700,0
+AMS.US,D,20130820,000000,2.96,2.96,2.88,2.88,2400,0
+AMS.US,D,20130821,000000,2.95,2.95,2.94,2.94,2100,0
+AMS.US,D,20130826,000000,2.94,2.94,2.89,2.91,1212,0
+AMS.US,D,20130828,000000,2.85,2.86,2.84,2.86,4092,0
+AMS.US,D,20130830,000000,2.85,2.89,2.76,2.89,2900,0
+AMS.US,D,20130903,000000,2.9,2.9,2.86,2.86,1566,0
+AMS.US,D,20130904,000000,2.9,3.46,2.52,2.65,81444,0
+AMS.US,D,20130905,000000,2.6,2.61,2.55,2.57,4900,0
+AMS.US,D,20130906,000000,2.61,3,2.61,2.71,17490,0
+AMS.US,D,20130909,000000,2.81,2.81,2.7,2.7,4893,0
+AMS.US,D,20130910,000000,2.71,2.76,2.6,2.7,27187,0
+AMS.US,D,20130911,000000,2.72,2.72,2.7,2.71,1400,0
+AMS.US,D,20130912,000000,2.7,2.7,2.65,2.65,712,0
+AMS.US,D,20130913,000000,2.61,2.7,2.61,2.7,10198,0
+AMS.US,D,20130917,000000,2.64,2.64,2.59,2.61,1791,0
+AMS.US,D,20130918,000000,2.62,2.69,2.61,2.69,10032,0
+AMS.US,D,20130919,000000,2.69,2.69,2.64,2.65,2471,0
+AMS.US,D,20130920,000000,2.6,2.65,2.6,2.65,558,0
+AMS.US,D,20130923,000000,2.63,2.76,2.61,2.76,9193,0
+AMS.US,D,20130924,000000,2.75,2.83,2.75,2.83,600,0
+AMS.US,D,20130926,000000,2.76,2.81,2.76,2.81,2150,0
+AMS.US,D,20130927,000000,2.76,2.76,2.55,2.63,7800,0
+AMS.US,D,20130930,000000,2.53,2.56,2.52,2.56,1600,0
+AMS.US,D,20131001,000000,2.54,2.64,2.52,2.52,5453,0
+AMS.US,D,20131002,000000,2.55,2.6,2.52,2.54,4100,0
+AMS.US,D,20131003,000000,2.53,2.54,2.52,2.53,800,0
+AMS.US,D,20131004,000000,2.59,2.6,2.59,2.6,1500,0
+AMS.US,D,20131008,000000,2.55,2.55,2.52,2.52,498,0
+AMS.US,D,20131009,000000,2.55,2.55,2.53,2.53,700,0
+AMS.US,D,20131010,000000,2.54,2.57,2.53,2.53,2100,0
+AMS.US,D,20131011,000000,2.52,2.54,2.41,2.46,8177,0
+AMS.US,D,20131014,000000,2.47,2.47,2.47,2.47,515,0
+AMS.US,D,20131015,000000,2.41,2.46,2.26,2.43,4850,0
+AMS.US,D,20131016,000000,2.46,2.56,2.46,2.54,3000,0
+AMS.US,D,20131017,000000,2.5,2.5,2.42,2.42,1800,0
+AMS.US,D,20131018,000000,2.46,2.46,2.41,2.41,3795,0
+AMS.US,D,20131021,000000,2.44,2.46,2.44,2.45,4047,0
+AMS.US,D,20131022,000000,2.44,2.46,2.31,2.43,8793,0
+AMS.US,D,20131023,000000,2.46,2.46,2.44,2.44,1700,0
+AMS.US,D,20131024,000000,2.42,2.42,2.28,2.41,1600,0
+AMS.US,D,20131025,000000,2.37,2.47,2.37,2.46,5780,0
+AMS.US,D,20131028,000000,2.44,2.45,2.41,2.42,800,0
+AMS.US,D,20131029,000000,2.42,2.45,2.33,2.43,21454,0
+AMS.US,D,20131030,000000,2.37,2.46,2.37,2.46,2100,0
+AMS.US,D,20131031,000000,2.44,2.44,2.44,2.44,1000,0
+AMS.US,D,20131101,000000,2.4,2.46,2.4,2.41,768,0
+AMS.US,D,20131105,000000,2.47,2.47,2.47,2.47,100,0
+AMS.US,D,20131106,000000,2.46,2.46,2.46,2.46,600,0
+AMS.US,D,20131107,000000,2.4,2.4,2.29,2.35,2600,0
+AMS.US,D,20131108,000000,2.37,2.37,2.37,2.37,1500,0
+AMS.US,D,20131111,000000,2.36,2.36,2.36,2.36,100,0
+AMS.US,D,20131112,000000,2.37,2.39,2.35,2.36,2156,0
+AMS.US,D,20131113,000000,2.37,2.45,2.35,2.45,4417,0
+AMS.US,D,20131114,000000,2.41,2.45,2.41,2.45,1100,0
+AMS.US,D,20131115,000000,2.39,2.39,2.35,2.38,5051,0
+AMS.US,D,20131118,000000,2.43,2.43,2.35,2.35,610,0
+AMS.US,D,20131119,000000,2.35,2.4,2.3,2.31,7159,0
+AMS.US,D,20131120,000000,2.35,2.45,2.35,2.37,4999,0
+AMS.US,D,20131121,000000,2.34,2.34,2.34,2.34,200,0
+AMS.US,D,20131122,000000,2.35,2.35,2.35,2.35,500,0
+AMS.US,D,20131125,000000,2.4,2.45,2.36,2.44,11100,0
+AMS.US,D,20131126,000000,2.44,2.55,2.36,2.5,12208,0
+AMS.US,D,20131127,000000,2.55,2.75,2.52,2.7,15988,0
+AMS.US,D,20131129,000000,2.7,2.71,2.7,2.71,3200,0
+AMS.US,D,20131202,000000,2.71,2.72,2.7,2.7,2200,0
+AMS.US,D,20131203,000000,2.74,2.8,2.5,2.5,14067,0
+AMS.US,D,20131204,000000,2.56,2.7,2.32,2.56,21692,0
+AMS.US,D,20131205,000000,2.56,2.6,2.56,2.59,1200,0
+AMS.US,D,20131206,000000,2.56,2.65,2.56,2.65,400,0
+AMS.US,D,20131209,000000,2.66,2.7,2.66,2.7,436,0
+AMS.US,D,20131210,000000,2.68,2.71,2.68,2.68,1156,0
+AMS.US,D,20131211,000000,2.73,2.73,2.73,2.73,645,0
+AMS.US,D,20131213,000000,2.73,2.73,2.73,2.73,2775,0
+AMS.US,D,20131216,000000,2.71,2.71,2.64,2.64,3909,0
+AMS.US,D,20131217,000000,2.65,2.68,2.61,2.68,2575,0
+AMS.US,D,20131219,000000,2.79,3.3,2.75,3.01,61900,0
+AMS.US,D,20131220,000000,3.1,3.11,2.8,2.8,32702,0
+AMS.US,D,20131223,000000,2.85,2.85,2.6,2.62,7669,0
+AMS.US,D,20131224,000000,2.64,2.64,2.51,2.59,6918,0
+AMS.US,D,20131226,000000,2.51,2.79,2.51,2.79,7199,0
+AMS.US,D,20131227,000000,2.71,2.8,2.61,2.63,8992,0
+AMS.US,D,20131230,000000,2.68,2.68,2.62,2.62,3278,0
+AMS.US,D,20131231,000000,2.61,2.82,2.59,2.77,21321,0
+AMS.US,D,20140102,000000,2.76,2.76,2.64,2.64,4439,0
+AMS.US,D,20140103,000000,2.69,2.74,2.68,2.74,1450,0
+AMS.US,D,20140106,000000,2.78,2.87,2.78,2.85,39532,0
+AMS.US,D,20140107,000000,2.88,2.95,2.72,2.9,93566,0
+AMS.US,D,20140108,000000,2.82,2.82,2.63,2.77,20792,0
+AMS.US,D,20140109,000000,2.73,2.73,2.65,2.65,20092,0
+AMS.US,D,20140110,000000,2.7,2.8,2.7,2.8,18074,0
+AMS.US,D,20140113,000000,2.79,3,2.79,3,8183,0
+AMS.US,D,20140114,000000,3,3.1,3,3.09,2933,0
+AMS.US,D,20140115,000000,3.1,3.1,2.84,3,22735,0
+AMS.US,D,20140116,000000,2.97,3.02,2.92,2.94,5423,0
+AMS.US,D,20140117,000000,2.99,3.1,2.95,2.95,17002,0
+AMS.US,D,20140121,000000,2.93,2.99,2.93,2.99,200,0
+AMS.US,D,20140123,000000,2.99,2.99,2.91,2.99,6625,0
+AMS.US,D,20140124,000000,2.97,2.97,2.9,2.94,5617,0
+AMS.US,D,20140127,000000,2.97,2.97,2.97,2.97,1245,0
+AMS.US,D,20140128,000000,2.98,2.98,2.96,2.96,820,0
+AMS.US,D,20140130,000000,2.9,2.9,2.74,2.85,1065,0
+AMS.US,D,20140131,000000,2.84,2.89,2.84,2.89,1533,0
+AMS.US,D,20140203,000000,2.88,2.93,2.88,2.93,200,0
+AMS.US,D,20140204,000000,2.7,2.95,2.7,2.94,11465,0
+AMS.US,D,20140206,000000,2.86,3.05,2.85,2.94,31019,0
+AMS.US,D,20140207,000000,2.94,3.1,2.92,3.1,12776,0
+AMS.US,D,20140210,000000,3.15,3.19,3.12,3.19,500,0
+AMS.US,D,20140211,000000,3.15,3.29,3.15,3.21,11286,0
+AMS.US,D,20140212,000000,3.21,3.21,3.15,3.15,6204,0
+AMS.US,D,20140213,000000,3.14,3.15,3.05,3.12,7100,0
+AMS.US,D,20140214,000000,3.11,3.11,3.07,3.09,991,0
+AMS.US,D,20140218,000000,3.06,3.09,2.96,3.09,9443,0
+AMS.US,D,20140219,000000,3.07,3.1,3.03,3.08,16300,0
+AMS.US,D,20140220,000000,3.07,3.3,3.01,3.09,7700,0
+AMS.US,D,20140221,000000,3.1,3.15,3.09,3.15,4608,0
+AMS.US,D,20140224,000000,3.17,3.21,3.17,3.21,1665,0
+AMS.US,D,20140225,000000,3.11,3.16,3.11,3.11,5450,0
+AMS.US,D,20140226,000000,3.16,3.16,3.16,3.16,100,0
+AMS.US,D,20140227,000000,3.04,3.11,3.04,3.11,1750,0
+AMS.US,D,20140228,000000,3.07,3.07,3.02,3.05,4060,0
+AMS.US,D,20140303,000000,3.03,3.04,3.01,3.01,5154,0
+AMS.US,D,20140304,000000,3.01,3.42,2.83,3.04,113031,0
+AMS.US,D,20140305,000000,3.13,3.13,3.07,3.07,1785,0
+AMS.US,D,20140306,000000,3.08,3.12,3.08,3.12,3800,0
+AMS.US,D,20140307,000000,3.13,3.33,3.09,3.27,50955,0
+AMS.US,D,20140310,000000,3.28,3.29,3.21,3.29,10912,0
+AMS.US,D,20140311,000000,3.27,3.28,3.11,3.2,11301,0
+AMS.US,D,20140312,000000,3.09,3.26,3.01,3.03,33508,0
+AMS.US,D,20140313,000000,3.07,3.07,3.01,3.01,8300,0
+AMS.US,D,20140314,000000,3.02,3.02,3,3,1372,0
+AMS.US,D,20140317,000000,3.05,3.1,3,3,1123,0
+AMS.US,D,20140318,000000,3.03,3.39,3,3.2,19588,0
+AMS.US,D,20140319,000000,3.22,3.37,3.19,3.26,42141,0
+AMS.US,D,20140320,000000,3.17,3.35,3.17,3.35,14161,0
+AMS.US,D,20140321,000000,3.35,3.4,3.3,3.3,2168,0
+AMS.US,D,20140324,000000,3.26,3.34,3.25,3.25,1623,0
+AMS.US,D,20140325,000000,3.3,3.34,3.3,3.34,1157,0
+AMS.US,D,20140326,000000,3.35,3.35,3.11,3.11,5600,0
+AMS.US,D,20140327,000000,3.11,3.23,2.89,3.16,96440,0
+AMS.US,D,20140328,000000,3.17,3.33,3.11,3.3,84265,0
+AMS.US,D,20140331,000000,3.34,3.34,3.17,3.23,9395,0
+AMS.US,D,20140401,000000,3.23,3.24,3.06,3.07,9883,0
+AMS.US,D,20140402,000000,3.1,3.15,3.1,3.15,3962,0
+AMS.US,D,20140403,000000,3.11,3.12,3.09,3.09,9221,0
+AMS.US,D,20140404,000000,3.06,3.1,3.02,3.06,6685,0
+AMS.US,D,20140407,000000,3.02,3.08,2.71,2.99,74376,0
+AMS.US,D,20140408,000000,3.02,3.02,3,3.02,2554,0
+AMS.US,D,20140409,000000,3.02,3.02,2.94,2.95,1661,0
+AMS.US,D,20140410,000000,2.95,2.95,2.91,2.91,800,0
+AMS.US,D,20140414,000000,2.9,2.9,2.81,2.82,3930,0
+AMS.US,D,20140415,000000,2.81,2.85,2.8,2.8,3703,0
+AMS.US,D,20140416,000000,2.89,2.89,2.8,2.8,2866,0
+AMS.US,D,20140417,000000,2.8,2.8,2.77,2.77,1150,0
+AMS.US,D,20140421,000000,2.77,2.8,2.75,2.75,6087,0
+AMS.US,D,20140422,000000,2.74,2.97,2.74,2.84,32725,0
+AMS.US,D,20140423,000000,2.88,2.88,2.88,2.88,100,0
+AMS.US,D,20140424,000000,2.8,2.89,2.79,2.82,2101,0
+AMS.US,D,20140425,000000,2.8,2.8,2.79,2.79,1270,0
+AMS.US,D,20140428,000000,2.83,2.9,2.83,2.9,2572,0
+AMS.US,D,20140429,000000,2.86,2.86,2.74,2.8,4844,0
+AMS.US,D,20140430,000000,2.8,2.87,2.76,2.78,18557,0
+AMS.US,D,20140501,000000,2.83,2.83,2.8,2.82,5600,0
+AMS.US,D,20140502,000000,2.78,2.78,2.76,2.76,1822,0
+AMS.US,D,20140505,000000,2.73,2.78,2.73,2.77,700,0
+AMS.US,D,20140506,000000,2.78,2.78,2.73,2.73,400,0
+AMS.US,D,20140507,000000,2.76,2.76,2.76,2.76,539,0
+AMS.US,D,20140508,000000,2.76,2.76,2.76,2.76,200,0
+AMS.US,D,20140512,000000,2.8,2.8,2.61,2.65,4516,0
+AMS.US,D,20140513,000000,2.67,2.79,2.61,2.79,8682,0
+AMS.US,D,20140514,000000,2.74,2.74,2.72,2.72,6398,0
+AMS.US,D,20140515,000000,2.79,2.79,2.42,2.46,69563,0
+AMS.US,D,20140516,000000,2.5,2.8,2.5,2.51,28316,0
+AMS.US,D,20140519,000000,2.62,2.62,2.51,2.51,1501,0
+AMS.US,D,20140520,000000,2.5,2.8,2.34,2.7,83691,0
+AMS.US,D,20140521,000000,2.66,2.7,2.38,2.6,77215,0
+AMS.US,D,20140522,000000,2.65,2.69,2.52,2.55,24390,0
+AMS.US,D,20140523,000000,2.7,2.7,2.58,2.59,1600,0
+AMS.US,D,20140527,000000,2.52,2.52,2.51,2.51,550,0
+AMS.US,D,20140528,000000,2.58,2.58,2.42,2.43,5712,0
+AMS.US,D,20140529,000000,2.41,2.41,2.41,2.41,650,0
+AMS.US,D,20140602,000000,2.5,2.5,2.5,2.5,200,0
+AMS.US,D,20140603,000000,2.46,2.83,2.27,2.55,138968,0
+AMS.US,D,20140604,000000,2.46,2.59,2.35,2.57,5337,0
+AMS.US,D,20140605,000000,2.62,2.62,2.52,2.55,700,0
+AMS.US,D,20140606,000000,2.5,2.6,2.41,2.44,4277,0
+AMS.US,D,20140609,000000,2.44,2.45,2.36,2.45,1000,0
+AMS.US,D,20140610,000000,2.41,2.63,2.41,2.43,3713,0
+AMS.US,D,20140611,000000,2.53,2.53,2.35,2.4,8382,0
+AMS.US,D,20140612,000000,2.46,2.5,2.4,2.5,8900,0
+AMS.US,D,20140613,000000,2.54,2.55,2.54,2.55,5495,0
+AMS.US,D,20140616,000000,2.54,2.54,2.54,2.54,166,0
+AMS.US,D,20140617,000000,2.54,2.7,2.52,2.69,13376,0
+AMS.US,D,20140618,000000,2.66,2.66,2.6,2.65,1863,0
+AMS.US,D,20140619,000000,2.69,2.7,2.61,2.61,3201,0
+AMS.US,D,20140620,000000,2.6,2.66,2.55,2.64,4367,0
+AMS.US,D,20140623,000000,2.56,2.6,2.53,2.6,811,0
+AMS.US,D,20140624,000000,2.6,2.61,2.56,2.56,4477,0
+AMS.US,D,20140625,000000,2.57,2.65,2.5,2.65,3863,0
+AMS.US,D,20140626,000000,2.59,2.7,2.41,2.7,47405,0
+AMS.US,D,20140627,000000,2.74,2.9,2.54,2.6,29520,0
+AMS.US,D,20140630,000000,2.59,2.76,2.59,2.6,6257,0
+AMS.US,D,20140701,000000,2.61,2.84,2.51,2.61,25409,0
+AMS.US,D,20140702,000000,2.74,2.81,2.54,2.61,19200,0
+AMS.US,D,20140703,000000,2.63,2.63,2.63,2.63,1258,0
+AMS.US,D,20140707,000000,2.64,2.74,2.64,2.67,2460,0
+AMS.US,D,20140708,000000,2.6,2.6,2.54,2.54,812,0
+AMS.US,D,20140709,000000,2.62,2.63,2.62,2.63,407,0
+AMS.US,D,20140710,000000,2.47,2.56,2.47,2.52,12533,0
+AMS.US,D,20140711,000000,2.46,3.2,2.46,2.84,89204,0
+AMS.US,D,20140714,000000,3.09,3.09,2.56,2.7,29892,0
+AMS.US,D,20140715,000000,2.75,3,2.63,2.88,47496,0
+AMS.US,D,20140716,000000,2.88,3.04,2.88,3,4879,0
+AMS.US,D,20140717,000000,3,3,2.96,2.96,3764,0
+AMS.US,D,20140718,000000,2.97,2.97,2.7,2.7,11030,0
+AMS.US,D,20140721,000000,2.65,2.84,2.51,2.75,41721,0
+AMS.US,D,20140722,000000,2.79,3.15,2.79,2.94,48600,0
+AMS.US,D,20140723,000000,3.1,3.1,2.76,2.85,29777,0
+AMS.US,D,20140724,000000,2.78,2.98,2.78,2.98,557,0
+AMS.US,D,20140725,000000,2.79,2.85,2.79,2.8,2548,0
+AMS.US,D,20140728,000000,2.87,2.87,2.77,2.87,1200,0
+AMS.US,D,20140729,000000,2.89,2.89,2.79,2.79,3864,0
+AMS.US,D,20140730,000000,2.8,2.83,2.8,2.83,986,0
+AMS.US,D,20140801,000000,2.73,2.87,2.73,2.87,5394,0
+AMS.US,D,20140804,000000,2.87,2.87,2.87,2.87,1856,0
+AMS.US,D,20140805,000000,2.79,2.79,2.66,2.72,2875,0
+AMS.US,D,20140808,000000,2.66,2.66,2.56,2.6,2124,0
+AMS.US,D,20140811,000000,2.55,2.62,2.54,2.62,11712,0
+AMS.US,D,20140812,000000,2.6,2.64,2.57,2.64,4120,0
+AMS.US,D,20140813,000000,2.51,3.04,2.51,2.7,86401,0
+AMS.US,D,20140814,000000,2.6,2.72,2.46,2.54,12035,0
+AMS.US,D,20140815,000000,2.4,2.55,2.32,2.36,53464,0
+AMS.US,D,20140818,000000,2.36,2.55,2.36,2.51,7368,0
+AMS.US,D,20140819,000000,2.47,2.59,2.43,2.43,5413,0
+AMS.US,D,20140820,000000,2.43,2.48,2.41,2.45,5550,0
+AMS.US,D,20140821,000000,2.42,2.44,2.41,2.41,7007,0
+AMS.US,D,20140822,000000,2.42,2.42,2.4,2.4,5222,0
+AMS.US,D,20140825,000000,2.4,2.4,2.33,2.33,5828,0
+AMS.US,D,20140826,000000,2.4,2.4,2.33,2.34,3496,0
+AMS.US,D,20140827,000000,2.36,2.4,2.33,2.35,3248,0
+AMS.US,D,20140828,000000,2.32,2.36,2.06,2.23,21015,0
+AMS.US,D,20140829,000000,2.26,2.34,2.26,2.3,740,0
+AMS.US,D,20140902,000000,2.29,2.32,2.25,2.26,19100,0
+AMS.US,D,20140903,000000,2.19,2.29,2.16,2.21,13415,0
+AMS.US,D,20140904,000000,2.18,2.33,2.05,2.11,37152,0
+AMS.US,D,20140905,000000,2.1,2.41,2.1,2.17,15388,0
+AMS.US,D,20140908,000000,2.16,2.18,2.09,2.09,5052,0
+AMS.US,D,20140909,000000,2.12,2.12,2.09,2.09,25442,0
+AMS.US,D,20140910,000000,2.15,2.2,2.13,2.13,7221,0
+AMS.US,D,20140911,000000,2.11,2.16,2.06,2.15,18052,0
+AMS.US,D,20140912,000000,2.08,2.12,2.08,2.12,4702,0
+AMS.US,D,20140915,000000,2.07,2.17,2.07,2.15,6705,0
+AMS.US,D,20140916,000000,2.18,2.2,2.07,2.16,3201,0
+AMS.US,D,20140917,000000,2.17,2.17,2.08,2.12,8101,0
+AMS.US,D,20140918,000000,2.12,2.15,2.09,2.15,4688,0
+AMS.US,D,20140919,000000,2.15,2.24,2.12,2.24,8839,0
+AMS.US,D,20140922,000000,2.25,2.25,2.21,2.24,3763,0
+AMS.US,D,20140924,000000,2.24,2.25,2.21,2.25,35600,0
+AMS.US,D,20140925,000000,2.21,2.25,2.21,2.25,1450,0
+AMS.US,D,20140929,000000,2.23,2.24,2.2,2.23,16800,0
+AMS.US,D,20140930,000000,2.21,2.21,2.19,2.2,1887,0
+AMS.US,D,20141001,000000,2.22,2.22,2.19,2.2,2059,0
+AMS.US,D,20141002,000000,2.2,2.23,2.11,2.21,17191,0
+AMS.US,D,20141003,000000,2.17,2.21,2.17,2.18,3585,0
+AMS.US,D,20141006,000000,2.13,2.13,2.1,2.1,5511,0
+AMS.US,D,20141008,000000,2.08,2.09,2,2.01,10325,0
+AMS.US,D,20141009,000000,2.08,2.08,1.98,2.08,650,0
+AMS.US,D,20141010,000000,2.03,2.07,2.03,2.03,1056,0
+AMS.US,D,20141013,000000,2.09,2.13,2.09,2.12,3559,0
+AMS.US,D,20141014,000000,2.14,2.19,2.14,2.19,4715,0
+AMS.US,D,20141015,000000,2.17,2.17,2.17,2.17,903,0
+AMS.US,D,20141016,000000,2.16,2.16,2.14,2.16,2251,0
+AMS.US,D,20141017,000000,2.14,2.14,2.14,2.14,1423,0
+AMS.US,D,20141020,000000,2.14,2.2,2.13,2.18,4705,0
+AMS.US,D,20141021,000000,2.18,2.25,2.18,2.2,6500,0
+AMS.US,D,20141022,000000,2.15,2.18,2.07,2.07,1501,0
+AMS.US,D,20141023,000000,2.1,2.24,2.1,2.14,9555,0
+AMS.US,D,20141024,000000,2.16,2.23,2.16,2.2,6317,0
+AMS.US,D,20141027,000000,2.2,2.2,2.18,2.18,2611,0
+AMS.US,D,20141028,000000,2.18,2.2,2.18,2.19,3300,0
+AMS.US,D,20141029,000000,2.18,2.2,2.18,2.2,3000,0
+AMS.US,D,20141030,000000,2.18,2.18,2.14,2.14,593,0
+AMS.US,D,20141031,000000,2.16,2.2,1.99,2.19,8765,0
+AMS.US,D,20141103,000000,2.19,2.75,2.19,2.62,66135,0
+AMS.US,D,20141104,000000,2.55,2.74,2.55,2.69,4137,0
+AMS.US,D,20141105,000000,2.74,2.74,2.63,2.67,4409,0
+AMS.US,D,20141106,000000,2.75,2.75,2.69,2.75,5520,0
+AMS.US,D,20141107,000000,2.72,2.8,2.66,2.66,5650,0
+AMS.US,D,20141110,000000,2.22,2.55,2.22,2.44,12875,0
+AMS.US,D,20141111,000000,2.39,2.46,2.39,2.44,2823,0
+AMS.US,D,20141112,000000,2.5,2.51,2.5,2.51,630,0
+AMS.US,D,20141113,000000,2.43,2.81,2.43,2.72,29436,0
+AMS.US,D,20141114,000000,2.75,2.75,2.44,2.53,4231,0
+AMS.US,D,20141118,000000,2.52,2.53,2.51,2.53,535,0
+AMS.US,D,20141119,000000,2.48,2.59,2.48,2.59,1300,0
+AMS.US,D,20141121,000000,2.6,2.6,2.6,2.6,500,0
+AMS.US,D,20141124,000000,2.49,2.49,2.49,2.49,513,0
+AMS.US,D,20141126,000000,2.49,2.49,2.49,2.49,140,0
+AMS.US,D,20141128,000000,2.5,2.54,2.5,2.54,1200,0
+AMS.US,D,20141201,000000,2.55,2.61,2.49,2.52,2829,0
+AMS.US,D,20141202,000000,2.52,2.55,2.52,2.52,1600,0
+AMS.US,D,20141203,000000,2.49,2.5,2.49,2.5,444,0
+AMS.US,D,20141204,000000,2.52,2.53,2.41,2.41,5581,0
+AMS.US,D,20141205,000000,2.47,2.47,2.39,2.4,1841,0
+AMS.US,D,20141208,000000,2.39,2.85,2.28,2.6,44467,0
+AMS.US,D,20141209,000000,2.54,2.65,2.52,2.6,5341,0
+AMS.US,D,20141210,000000,2.53,2.53,2.51,2.52,6449,0
+AMS.US,D,20141211,000000,2.52,2.52,2.51,2.51,2100,0
+AMS.US,D,20141212,000000,2.42,2.45,2.42,2.43,9729,0
+AMS.US,D,20141215,000000,2.36,2.47,2.35,2.47,4756,0
+AMS.US,D,20141216,000000,2.38,2.47,2.37,2.37,982,0
+AMS.US,D,20141217,000000,2.37,2.38,2.37,2.38,947,0
+AMS.US,D,20141218,000000,2.47,2.47,2.46,2.46,244,0
+AMS.US,D,20141219,000000,2.46,2.47,2.38,2.38,6289,0
+AMS.US,D,20141222,000000,2.49,2.49,2.39,2.43,1000,0
+AMS.US,D,20141223,000000,2.52,2.52,2.43,2.52,523,0
+AMS.US,D,20141224,000000,2.5,2.5,2.5,2.5,100,0
+AMS.US,D,20141226,000000,2.55,2.55,2.51,2.51,2180,0
+AMS.US,D,20141229,000000,2.51,2.51,2.51,2.51,100,0
+AMS.US,D,20141230,000000,2.55,3.05,2.52,2.82,79848,0
+AMS.US,D,20141231,000000,2.75,2.89,2.75,2.81,14446,0
+AMS.US,D,20150102,000000,2.87,3,2.8,2.9,14419,0
+AMS.US,D,20150105,000000,2.95,3.05,2.87,2.98,41879,0
+AMS.US,D,20150106,000000,3.04,3.04,2.81,2.81,6792,0
+AMS.US,D,20150107,000000,2.93,2.93,2.76,2.77,1619,0
+AMS.US,D,20150108,000000,2.81,2.9,2.67,2.84,32817,0
+AMS.US,D,20150109,000000,2.74,2.75,2.57,2.75,23922,0
+AMS.US,D,20150112,000000,2.83,2.83,2.7,2.7,12493,0
+AMS.US,D,20150113,000000,2.65,2.65,2.38,2.43,24324,0
+AMS.US,D,20150114,000000,2.54,2.55,2.54,2.55,800,0
+AMS.US,D,20150115,000000,2.49,2.49,2.33,2.4,5607,0
+AMS.US,D,20150116,000000,2.51,2.52,2.35,2.35,2575,0
+AMS.US,D,20150120,000000,2.37,2.45,2.37,2.45,2920,0
+AMS.US,D,20150121,000000,2.45,2.53,2.45,2.5,7184,0
+AMS.US,D,20150123,000000,2.6,2.65,2.59,2.59,4300,0
+AMS.US,D,20150126,000000,2.53,2.59,2.3,2.42,31866,0
+AMS.US,D,20150127,000000,2.45,2.45,2.45,2.45,140,0
+AMS.US,D,20150128,000000,2.54,2.6,2.4,2.5,80296,0
+AMS.US,D,20150129,000000,2.49,2.49,2.49,2.49,810,0
+AMS.US,D,20150202,000000,2.45,2.54,2.45,2.54,4105,0
+AMS.US,D,20150203,000000,2.58,2.8,2.58,2.62,7240,0
+AMS.US,D,20150204,000000,2.51,2.66,2.4,2.66,3572,0
+AMS.US,D,20150205,000000,2.65,2.65,2.62,2.65,8540,0
+AMS.US,D,20150209,000000,2.48,2.62,2.48,2.6,1661,0
+AMS.US,D,20150210,000000,2.46,2.54,2.46,2.54,1223,0
+AMS.US,D,20150211,000000,2.43,2.5,2.4,2.42,2094,0
+AMS.US,D,20150212,000000,2.55,2.55,2.48,2.48,1320,0
+AMS.US,D,20150217,000000,2.53,2.59,2.51,2.57,5329,0
+AMS.US,D,20150218,000000,2.6,2.6,2.59,2.59,830,0
+AMS.US,D,20150219,000000,2.59,2.65,2.59,2.65,12868,0
+AMS.US,D,20150223,000000,2.65,2.65,2.37,2.37,42821,0
+AMS.US,D,20150224,000000,2.47,2.52,2.45,2.52,1887,0
+AMS.US,D,20150225,000000,2.48,2.48,2.48,2.48,5265,0
+AMS.US,D,20150226,000000,2.46,2.48,2.46,2.48,2128,0
+AMS.US,D,20150227,000000,2.45,2.52,2.39,2.4,35475,0
+AMS.US,D,20150302,000000,2.4,2.4,2.4,2.4,100,0
+AMS.US,D,20150303,000000,2.38,2.46,2.26,2.38,16900,0
+AMS.US,D,20150304,000000,2.47,2.47,2.47,2.47,200,0
+AMS.US,D,20150305,000000,2.38,2.42,2.38,2.42,5100,0
+AMS.US,D,20150306,000000,2.34,2.39,2.22,2.35,8300,0
+AMS.US,D,20150309,000000,2.28,2.28,2.28,2.28,100,0
+AMS.US,D,20150310,000000,2.37,2.37,2.28,2.28,200,0
+AMS.US,D,20150311,000000,2.28,2.36,2.28,2.28,900,0
+AMS.US,D,20150312,000000,2.25,2.3,2.25,2.26,19900,0
+AMS.US,D,20150313,000000,2.4,2.41,2.3,2.34,15400,0
+AMS.US,D,20150316,000000,2.34,2.34,2.26,2.3,8500,0
+AMS.US,D,20150317,000000,2.31,2.31,2.31,2.31,5800,0
+AMS.US,D,20150318,000000,2.28,2.28,2.26,2.26,500,0
+AMS.US,D,20150319,000000,2.25,2.39,2.25,2.39,3900,0
+AMS.US,D,20150320,000000,2.4,2.42,2.4,2.4,2200,0
+AMS.US,D,20150323,000000,2.3,2.4,2.29,2.37,2500,0
+AMS.US,D,20150324,000000,2.26,2.5,2.26,2.5,9700,0
+AMS.US,D,20150325,000000,2.5,2.5,2.47,2.47,900,0
+AMS.US,D,20150326,000000,2.55,2.55,2.55,2.55,5000,0
+AMS.US,D,20150327,000000,2.56,2.58,2.33,2.5,11900,0
+AMS.US,D,20150330,000000,2.3,2.6,2.3,2.55,6100,0
+AMS.US,D,20150331,000000,2.5,2.55,2.5,2.54,6801,0
+AMS.US,D,20150401,000000,2.5,2.5,2.38,2.38,3300,0
+AMS.US,D,20150402,000000,2.33,2.52,2.33,2.52,5800,0
+AMS.US,D,20150406,000000,2.52,2.52,2.52,2.52,2000,0
+AMS.US,D,20150407,000000,2.52,2.52,2.52,2.52,1928,0
+AMS.US,D,20150408,000000,2.65,2.65,2.55,2.55,400,0
+AMS.US,D,20150409,000000,2.59,2.66,2.59,2.65,2932,0
+AMS.US,D,20150410,000000,2.69,2.73,2.61,2.73,2600,0
+AMS.US,D,20150413,000000,2.54,2.72,2.54,2.72,3200,0
+AMS.US,D,20150414,000000,2.7,2.73,2.7,2.73,1600,0
+AMS.US,D,20150415,000000,2.74,2.8,2.74,2.8,3804,0
+AMS.US,D,20150417,000000,2.79,2.83,2.79,2.83,3300,0
+AMS.US,D,20150420,000000,2.83,2.83,2.7,2.7,2156,0
+AMS.US,D,20150421,000000,2.75,2.79,2.7,2.74,10820,0
+AMS.US,D,20150423,000000,2.73,2.75,2.73,2.74,800,0
+AMS.US,D,20150424,000000,2.73,2.73,2.73,2.73,300,0
+AMS.US,D,20150427,000000,2.74,2.78,2.74,2.78,400,0
+AMS.US,D,20150428,000000,2.74,2.8,2.7,2.7,4571,0
+AMS.US,D,20150430,000000,2.66,2.66,2.66,2.66,200,0
+AMS.US,D,20150501,000000,2.62,2.7,2.62,2.69,1500,0
+AMS.US,D,20150504,000000,2.66,2.67,2.66,2.67,2200,0
+AMS.US,D,20150505,000000,2.64,2.64,2.54,2.54,1600,0
+AMS.US,D,20150506,000000,2.62,2.62,2.62,2.62,225,0
+AMS.US,D,20150507,000000,2.58,2.58,2.58,2.58,3070,0
+AMS.US,D,20150508,000000,2.61,2.61,2.58,2.58,8600,0
+AMS.US,D,20150511,000000,2.58,2.63,2.58,2.58,1800,0
+AMS.US,D,20150512,000000,2.62,2.62,2.58,2.58,1682,0
+AMS.US,D,20150513,000000,2.82,2.82,2.5,2.58,7309,0
+AMS.US,D,20150514,000000,2.71,2.75,2.68,2.7,9500,0
+AMS.US,D,20150515,000000,2.76,2.76,2.74,2.74,336,0
+AMS.US,D,20150518,000000,2.62,2.66,2.62,2.66,557,0
+AMS.US,D,20150519,000000,2.69,2.69,2.54,2.58,2035,0
+AMS.US,D,20150520,000000,2.57,2.61,2.57,2.61,3502,0
+AMS.US,D,20150521,000000,2.58,2.58,2.58,2.58,600,0
+AMS.US,D,20150522,000000,2.65,2.65,2.57,2.61,1300,0
+AMS.US,D,20150526,000000,2.58,2.58,2.4,2.5,14428,0
+AMS.US,D,20150527,000000,2.52,2.52,2.49,2.5,11600,0
+AMS.US,D,20150528,000000,2.5,2.5,2.5,2.5,20,0
+AMS.US,D,20150529,000000,2.48,2.48,2.45,2.45,5800,0
+AMS.US,D,20150601,000000,2.45,2.5,2.45,2.5,1800,0
+AMS.US,D,20150602,000000,2.47,2.47,2.42,2.42,1729,0
+AMS.US,D,20150603,000000,2.4,2.4,2.4,2.4,2100,0
+AMS.US,D,20150605,000000,2.42,2.42,2.36,2.36,1300,0
+AMS.US,D,20150608,000000,2.36,2.36,2.36,2.36,100,0
+AMS.US,D,20150609,000000,2.43,2.43,2.32,2.37,3513,0
+AMS.US,D,20150610,000000,2.38,2.6,2.38,2.59,7509,0
+AMS.US,D,20150611,000000,2.69,2.69,2.48,2.55,4301,0
+AMS.US,D,20150612,000000,2.53,2.58,2.53,2.58,900,0
+AMS.US,D,20150615,000000,2.59,2.66,2.58,2.62,2800,0
+AMS.US,D,20150616,000000,2.7,2.7,2.7,2.7,300,0
+AMS.US,D,20150617,000000,2.64,2.71,2.63,2.69,1500,0
+AMS.US,D,20150618,000000,2.66,2.71,2.65,2.71,700,0
+AMS.US,D,20150619,000000,2.71,2.71,2.71,2.71,2600,0
+AMS.US,D,20150622,000000,2.71,2.73,2.65,2.65,2700,0
+AMS.US,D,20150623,000000,2.65,2.68,2.52,2.68,1580,0
+AMS.US,D,20150624,000000,2.64,2.64,2.56,2.56,1900,0
+AMS.US,D,20150625,000000,2.5,2.55,2.47,2.55,8500,0
+AMS.US,D,20150626,000000,2.55,2.55,2.55,2.55,1800,0
+AMS.US,D,20150629,000000,2.5,2.54,2.5,2.54,1700,0
+AMS.US,D,20150630,000000,2.5,2.53,2.5,2.53,806,0
+AMS.US,D,20150701,000000,2.51,2.54,2.51,2.53,2300,0
+AMS.US,D,20150702,000000,2.5,2.5,2.5,2.5,1000,0
+AMS.US,D,20150706,000000,2.5,2.5,2.5,2.5,2500,0
+AMS.US,D,20150707,000000,2.5,2.5,2.5,2.5,100,0
+AMS.US,D,20150708,000000,2.5,2.5,2.5,2.5,100,0
+AMS.US,D,20150709,000000,2.5,2.59,2.5,2.59,2200,0
+AMS.US,D,20150710,000000,2.6,2.6,2.59,2.6,5900,0
+AMS.US,D,20150713,000000,2.5,2.54,2.5,2.54,7000,0
+AMS.US,D,20150714,000000,2.54,2.54,2.54,2.54,12,0
+AMS.US,D,20150715,000000,2.51,2.58,2.51,2.58,1350,0
+AMS.US,D,20150716,000000,2.41,2.59,2.4,2.58,1500,0
+AMS.US,D,20150717,000000,2.59,2.72,2.59,2.72,5400,0
+AMS.US,D,20150720,000000,2.71,2.71,2.56,2.62,5700,0
+AMS.US,D,20150721,000000,2.6,2.62,2.6,2.6,2800,0
+AMS.US,D,20150722,000000,2.56,2.63,2.56,2.63,2000,0
+AMS.US,D,20150723,000000,2.71,2.72,2.67,2.67,6500,0
+AMS.US,D,20150724,000000,2.7,2.71,2.65,2.65,2000,0
+AMS.US,D,20150727,000000,2.67,2.67,2.5,2.57,7500,0
+AMS.US,D,20150728,000000,2.52,2.7,2.5,2.7,14300,0
+AMS.US,D,20150729,000000,2.7,2.7,2.7,2.7,100,0
+AMS.US,D,20150730,000000,2.68,2.68,2.68,2.68,100,0
+AMS.US,D,20150731,000000,2.62,2.7,2.62,2.68,900,0
+AMS.US,D,20150803,000000,2.86,2.86,2.68,2.68,13210,0
+AMS.US,D,20150804,000000,2.64,2.74,2.5,2.58,15800,0
+AMS.US,D,20150805,000000,2.69,2.69,2.63,2.63,1800,0
+AMS.US,D,20150806,000000,2.53,2.63,2.5,2.5,6720,0
+AMS.US,D,20150807,000000,2.6,2.61,2.5,2.51,3600,0
+AMS.US,D,20150810,000000,2.51,2.51,2.5,2.5,200,0
+AMS.US,D,20150811,000000,2.55,2.55,2.55,2.55,1512,0
+AMS.US,D,20150812,000000,2.54,2.54,2.54,2.54,200,0
+AMS.US,D,20150813,000000,2.55,2.57,2.5,2.5,3100,0
+AMS.US,D,20150814,000000,2.5,2.5,2.5,2.5,6800,0
+AMS.US,D,20150817,000000,2.5,2.54,2.5,2.5,9400,0
+AMS.US,D,20150818,000000,2.54,2.7,2.5,2.57,19800,0
+AMS.US,D,20150819,000000,2.56,2.56,2.34,2.44,27200,0
+AMS.US,D,20150820,000000,2.38,2.38,2.13,2.29,25000,0
+AMS.US,D,20150821,000000,2.12,2.24,2.11,2.16,14500,0
+AMS.US,D,20150824,000000,2.08,2.21,2.08,2.21,10905,0
+AMS.US,D,20150825,000000,2.26,2.26,2.26,2.26,200,0
+AMS.US,D,20150826,000000,2.16,2.26,2.15,2.22,19800,0
+AMS.US,D,20150827,000000,2.16,2.18,2,2.18,10000,0
+AMS.US,D,20150828,000000,2.1,2.15,2.04,2.13,15800,0
+AMS.US,D,20150831,000000,2.08,2.15,2.08,2.12,4000,0
+AMS.US,D,20150901,000000,2.1,2.1,2.06,2.06,5200,0
+AMS.US,D,20150902,000000,2.12,2.21,2.06,2.06,1600,0
+AMS.US,D,20150903,000000,2.05,2.05,2.05,2.05,400,0
+AMS.US,D,20150904,000000,2.2,2.21,2.14,2.18,5000,0
+AMS.US,D,20150908,000000,2.13,2.13,2.04,2.09,4600,0
+AMS.US,D,20150909,000000,2.06,2.06,2.06,2.06,200,0
+AMS.US,D,20150910,000000,2.05,2.12,2.04,2.12,6674,0
+AMS.US,D,20150911,000000,2.04,2.19,2.04,2.12,2800,0
+AMS.US,D,20150914,000000,2.13,2.13,2.13,2.13,100,0
+AMS.US,D,20150915,000000,2.15,2.15,2.04,2.04,5900,0
+AMS.US,D,20150916,000000,2.06,2.06,2.04,2.04,3600,0
+AMS.US,D,20150917,000000,2.04,2.04,2.04,2.04,676,0
+AMS.US,D,20150918,000000,2.2,2.2,2.2,2.2,1100,0
+AMS.US,D,20150921,000000,2.15,2.15,2.09,2.1,1800,0
+AMS.US,D,20150922,000000,2.05,2.05,1.81,1.86,15900,0
+AMS.US,D,20150923,000000,1.88,1.96,1.87,1.87,5637,0
+AMS.US,D,20150924,000000,1.87,1.87,1.87,1.87,6,0
+AMS.US,D,20150925,000000,1.92,1.99,1.92,1.99,4500,0
+AMS.US,D,20150928,000000,1.92,1.92,1.92,1.92,544,0
+AMS.US,D,20150929,000000,1.92,1.92,1.92,1.92,1000,0
+AMS.US,D,20151002,000000,1.93,1.95,1.93,1.95,700,0
+AMS.US,D,20151005,000000,1.99,1.99,1.99,1.99,233,0
+AMS.US,D,20151006,000000,1.91,1.98,1.91,1.98,900,0
+AMS.US,D,20151007,000000,1.94,1.96,1.85,1.9,10742,0
+AMS.US,D,20151009,000000,1.93,1.93,1.93,1.93,200,0
+AMS.US,D,20151012,000000,1.9,1.91,1.77,1.86,16350,0
+AMS.US,D,20151013,000000,1.75,1.81,1.75,1.76,3000,0
+AMS.US,D,20151014,000000,1.76,1.76,1.76,1.76,2000,0
+AMS.US,D,20151015,000000,1.82,1.83,1.82,1.83,1200,0
+AMS.US,D,20151016,000000,1.85,1.85,1.85,1.85,100,0
+AMS.US,D,20151019,000000,1.75,1.75,1.74,1.74,4194,0
+AMS.US,D,20151020,000000,1.73,1.79,1.72,1.74,6700,0
+AMS.US,D,20151023,000000,1.72,1.76,1.71,1.71,6100,0
+AMS.US,D,20151026,000000,1.58,1.64,1.57,1.57,7500,0
+AMS.US,D,20151027,000000,1.59,1.66,1.59,1.64,9200,0
+AMS.US,D,20151028,000000,1.71,1.71,1.6,1.68,2200,0
+AMS.US,D,20151029,000000,1.65,1.65,1.65,1.65,200,0
+AMS.US,D,20151030,000000,1.67,1.67,1.67,1.67,100,0
+AMS.US,D,20151102,000000,1.63,1.8,1.63,1.8,6295,0
+AMS.US,D,20151103,000000,1.84,1.89,1.74,1.74,11800,0
+AMS.US,D,20151104,000000,1.74,1.74,1.74,1.74,55,0
+AMS.US,D,20151105,000000,1.76,1.81,1.76,1.81,1700,0
+AMS.US,D,20151106,000000,1.81,1.81,1.81,1.81,100,0
+AMS.US,D,20151109,000000,1.88,1.95,1.87,1.95,13587,0
+AMS.US,D,20151110,000000,1.95,1.95,1.92,1.92,2900,0
+AMS.US,D,20151111,000000,1.95,1.95,1.94,1.94,600,0
+AMS.US,D,20151112,000000,1.89,1.92,1.89,1.89,2400,0
+AMS.US,D,20151113,000000,1.96,1.96,1.96,1.96,300,0
+AMS.US,D,20151116,000000,1.79,1.85,1.79,1.84,1700,0
+AMS.US,D,20151117,000000,1.9,1.9,1.9,1.9,400,0
+AMS.US,D,20151118,000000,1.85,1.93,1.85,1.93,900,0
+AMS.US,D,20151120,000000,1.95,1.96,1.95,1.95,4700,0
+AMS.US,D,20151124,000000,1.95,1.95,1.95,1.95,3500,0
+AMS.US,D,20151125,000000,2.05,2.05,2.05,2.05,100,0
+AMS.US,D,20151127,000000,2.05,2.05,2,2,800,0
+AMS.US,D,20151130,000000,1.88,1.94,1.86,1.86,3000,0
+AMS.US,D,20151201,000000,1.86,1.86,1.75,1.84,8610,0
+AMS.US,D,20151202,000000,1.7,1.76,1.7,1.76,4300,0
+AMS.US,D,20151203,000000,1.7,1.7,1.7,1.7,200,0
+AMS.US,D,20151204,000000,1.74,1.77,1.74,1.76,1700,0
+AMS.US,D,20151207,000000,1.81,1.9,1.7,1.9,6700,0
+AMS.US,D,20151208,000000,1.87,1.87,1.75,1.82,1432,0
+AMS.US,D,20151210,000000,1.7,1.7,1.7,1.7,2000,0
+AMS.US,D,20151211,000000,1.74,1.75,1.68,1.68,5900,0
+AMS.US,D,20151214,000000,1.66,1.66,1.65,1.65,4417,0
+AMS.US,D,20151215,000000,1.59,1.71,1.5,1.7,7500,0
+AMS.US,D,20151216,000000,1.62,1.62,1.59,1.59,1100,0
+AMS.US,D,20151217,000000,1.62,1.62,1.59,1.59,500,0
+AMS.US,D,20151218,000000,1.61,1.61,1.58,1.59,3000,0
+AMS.US,D,20151221,000000,1.58,1.61,1.58,1.61,8500,0
+AMS.US,D,20151222,000000,1.6,1.6,1.6,1.6,1000,0
+AMS.US,D,20151223,000000,1.58,1.58,1.52,1.57,4300,0
+AMS.US,D,20151224,000000,1.51,1.51,1.51,1.51,1293,0
+AMS.US,D,20151228,000000,1.51,1.65,1.51,1.6,2658,0
+AMS.US,D,20151229,000000,1.65,1.69,1.65,1.67,3520,0
+AMS.US,D,20151230,000000,1.68,1.73,1.68,1.73,2179,0
+AMS.US,D,20151231,000000,1.73,1.8491,1.688,1.84,8438,0
+AMS.US,D,20160104,000000,1.8899,1.8899,1.8899,1.8899,242,0
+AMS.US,D,20160105,000000,1.89,1.9,1.58,1.75,8866,0
+AMS.US,D,20160106,000000,1.66,1.81,1.66,1.7399,1100,0
+AMS.US,D,20160107,000000,1.62,1.71,1.62,1.64,400,0
+AMS.US,D,20160108,000000,1.6201,1.6201,1.6201,1.6201,1000,0
+AMS.US,D,20160111,000000,1.65,1.6511,1.53,1.6,6004,0
+AMS.US,D,20160112,000000,1.6499,1.6499,1.6499,1.6499,220,0
+AMS.US,D,20160114,000000,1.57,1.92,1.57,1.92,6828,0
+AMS.US,D,20160119,000000,1.72,2,1.72,1.99,2300,0
+AMS.US,D,20160120,000000,1.94,2,1.93,2,4820,0
+AMS.US,D,20160121,000000,1.8,1.9158,1.8,1.908,1420,0
+AMS.US,D,20160122,000000,1.8,1.9189,1.8,1.86,6287,0
+AMS.US,D,20160125,000000,1.91,1.9799,1.91,1.9799,325,0
+AMS.US,D,20160126,000000,1.8501,1.8942,1.51,1.65,20086,0
+AMS.US,D,20160127,000000,1.68,1.68,1.57,1.57,2289,0
+AMS.US,D,20160128,000000,1.568,1.57,1.535,1.57,3545,0
+AMS.US,D,20160129,000000,1.64,1.7999,1.53,1.53,5346,0
+AMS.US,D,20160201,000000,1.7,1.7099,1.57,1.57,2765,0
+AMS.US,D,20160202,000000,1.7,1.8,1.68,1.8,2705,0
+AMS.US,D,20160203,000000,1.85,1.85,1.8446,1.85,421,0
+AMS.US,D,20160204,000000,1.7701,1.8075,1.7701,1.8075,4443,0
+AMS.US,D,20160205,000000,1.81,1.81,1.81,1.81,310,0
+AMS.US,D,20160208,000000,1.76,1.806,1.75,1.79,1005,0
+AMS.US,D,20160209,000000,1.73,1.73,1.63,1.63,1705,0
+AMS.US,D,20160211,000000,1.7244,1.7244,1.7244,1.7244,500,0
+AMS.US,D,20160216,000000,1.75,1.7525,1.7163,1.7163,1964,0
+AMS.US,D,20160217,000000,1.7586,1.7586,1.7586,1.7586,131,0
+AMS.US,D,20160219,000000,1.9,1.9,1.83,1.83,3507,0
+AMS.US,D,20160222,000000,1.92,1.92,1.89,1.9,1847,0
+AMS.US,D,20160223,000000,1.9,1.9,1.88,1.88,500,0
+AMS.US,D,20160224,000000,1.9,1.9048,1.9,1.9048,2208,0
+AMS.US,D,20160226,000000,1.82,1.82,1.82,1.82,217,0
+AMS.US,D,20160229,000000,1.7401,1.9,1.7401,1.83,518,0
+AMS.US,D,20160301,000000,1.9799,1.9799,1.87,1.87,403,0
+AMS.US,D,20160302,000000,2.04,2.04,1.86,1.86,2454,0
+AMS.US,D,20160303,000000,1.83,1.83,1.83,1.83,107,0
+AMS.US,D,20160304,000000,1.8099,1.91,1.8099,1.895,7161,0
+AMS.US,D,20160307,000000,1.865,1.89,1.865,1.8816,1405,0
+AMS.US,D,20160308,000000,1.9,1.971,1.7111,1.899,36477,0
+AMS.US,D,20160309,000000,1.81,1.9,1.81,1.9,267,0
+AMS.US,D,20160311,000000,1.891,1.98,1.837,1.98,6100,0
+AMS.US,D,20160314,000000,1.969,1.969,1.969,1.969,402,0
+AMS.US,D,20160315,000000,1.8601,1.8601,1.85,1.85,1500,0
+AMS.US,D,20160316,000000,1.8899,1.8899,1.8899,1.8899,402,0
+AMS.US,D,20160317,000000,1.94,1.9432,1.9105,1.9105,8406,0
+AMS.US,D,20160321,000000,1.9,1.9,1.8895,1.8895,1049,0
+AMS.US,D,20160322,000000,1.8983,1.9004,1.851,1.9004,1302,0
+AMS.US,D,20160323,000000,1.95,1.96,1.874,1.96,1900,0
+AMS.US,D,20160324,000000,2.0004,2.042,1.97,1.97,807,0
+AMS.US,D,20160328,000000,2.05,2.05,1.98,1.98,1155,0
+AMS.US,D,20160329,000000,2.0499,2.22,2,2.19,26997,0
+AMS.US,D,20160330,000000,2.22,2.22,2.178,2.18,5601,0
+AMS.US,D,20160331,000000,2.18,2.22,2.18,2.22,3450,0
+AMS.US,D,20160401,000000,2.28,2.38,2.28,2.38,11782,0
+AMS.US,D,20160404,000000,2.42,2.52,2.4151,2.468,30456,0
+AMS.US,D,20160405,000000,2.59,2.59,2.44,2.44,2656,0
+AMS.US,D,20160406,000000,2.55,2.56,2.5,2.525,4749,0
+AMS.US,D,20160407,000000,2.45,2.4899,2.27,2.3,10771,0
+AMS.US,D,20160408,000000,2.36,2.3691,2.18,2.3691,5904,0
+AMS.US,D,20160411,000000,2.3701,2.61,2.3701,2.61,12894,0
+AMS.US,D,20160412,000000,2.51,2.572,2.431,2.44,6392,0
+AMS.US,D,20160413,000000,2.3942,2.44,2.3942,2.44,393,0
+AMS.US,D,20160414,000000,2.44,2.4401,2.43,2.439,5032,0
+AMS.US,D,20160415,000000,2.41,2.53,2.3999,2.53,3299,0
+AMS.US,D,20160418,000000,2.48,2.49,2.37,2.37,6805,0
+AMS.US,D,20160419,000000,2.4067,2.4067,2.37,2.3887,2361,0
+AMS.US,D,20160420,000000,2.4,2.4,2.37,2.37,1846,0
+AMS.US,D,20160421,000000,2.36,2.36,2.3,2.3,697,0
+AMS.US,D,20160422,000000,2.1803,2.3,2.1401,2.2799,3127,0
+AMS.US,D,20160425,000000,2.2,2.2,2.2,2.2,504,0
+AMS.US,D,20160426,000000,2.2,2.21,2.09,2.15,1345,0
+AMS.US,D,20160427,000000,2.1,2.1,1.91,1.91,21667,0
+AMS.US,D,20160428,000000,1.82,2,1.82,1.93,15020,0
+AMS.US,D,20160429,000000,1.94,2.02,1.94,2.02,11865,0
+AMS.US,D,20160502,000000,2.02,2.07,2,2,2428,0
+AMS.US,D,20160503,000000,1.9001,2.164,1.9001,2.04,9519,0
+AMS.US,D,20160504,000000,2.1201,2.59,2,2.48,62534,0
+AMS.US,D,20160505,000000,2.48,2.48,2.17,2.17,17535,0
+AMS.US,D,20160506,000000,2.1925,2.1984,1.96,1.96,12817,0
+AMS.US,D,20160509,000000,1.99,2.11,1.95,2.11,14813,0
+AMS.US,D,20160510,000000,1.94,2.09,1.93,2.09,51431,0
+AMS.US,D,20160511,000000,2.0061,2.12,1.96,2.12,12634,0
+AMS.US,D,20160512,000000,2.08,2.08,1.95,2.03,3462,0
+AMS.US,D,20160513,000000,1.97,1.99,1.85,1.99,24187,0
+AMS.US,D,20160516,000000,1.96,2.04,1.8401,1.9478,14958,0
+AMS.US,D,20160517,000000,1.98,2,1.86,1.93,4458,0
+AMS.US,D,20160518,000000,1.98,1.98,1.98,1.98,100,0
+AMS.US,D,20160519,000000,2,2,1.9525,1.9525,930,0
+AMS.US,D,20160520,000000,1.95,2,1.92,1.99,3012,0
+AMS.US,D,20160523,000000,2,2,1.95,2,1582,0
+AMS.US,D,20160524,000000,2,2.07,2,2.07,9768,0
+AMS.US,D,20160525,000000,2.0224,2.07,1.99,2.07,11832,0
+AMS.US,D,20160526,000000,1.9907,2.0599,1.9907,2.0599,750,0
+AMS.US,D,20160527,000000,2.0072,2.0599,1.9944,1.9944,2123,0
+AMS.US,D,20160531,000000,2.0187,2.0187,2,2.0084,1413,0
+AMS.US,D,20160601,000000,1.92,1.92,1.85,1.85,772,0
+AMS.US,D,20160602,000000,1.84,1.9084,1.8301,1.86,4759,0
+AMS.US,D,20160603,000000,1.93,2.05,1.93,2,6070,0
+AMS.US,D,20160606,000000,2,2.03,2,2.03,1528,0
+AMS.US,D,20160607,000000,2.0436,2.05,2.02,2.02,1974,0
+AMS.US,D,20160608,000000,2,2.1,2,2.02,4720,0
+AMS.US,D,20160609,000000,2.055,2.22,2.055,2.14,8481,0
+AMS.US,D,20160610,000000,2.26,2.28,2.11,2.2,28036,0
+AMS.US,D,20160613,000000,2.17,2.1956,2.1501,2.17,4521,0
+AMS.US,D,20160614,000000,2.1675,2.2999,2.15,2.2999,18032,0
+AMS.US,D,20160615,000000,2.34,2.38,2.3,2.3274,8964,0
+AMS.US,D,20160616,000000,2.276,2.31,2.27,2.31,2100,0
+AMS.US,D,20160617,000000,2.34,2.35,2.25,2.25,452,0
+AMS.US,D,20160620,000000,2.25,2.3,2.25,2.3,800,0
+AMS.US,D,20160621,000000,2.25,2.25,2.25,2.25,1500,0
+AMS.US,D,20160622,000000,2.28,2.292,2.21,2.21,4968,0
+AMS.US,D,20160623,000000,2.23,2.29,2.22,2.22,1348,0
+AMS.US,D,20160624,000000,2.4,2.4,2.22,2.3199,6031,0
+AMS.US,D,20160627,000000,2.17,2.17,2.07,2.1,1688,0
+AMS.US,D,20160628,000000,2.0805,2.1,2.0805,2.1,2601,0
+AMS.US,D,20160629,000000,2.0301,2.1,2.0301,2.0966,3848,0
+AMS.US,D,20160630,000000,2.1,2.1,2.03,2.03,2214,0
+AMS.US,D,20160701,000000,2.02,2.08,1.94,2.08,13151,0
+AMS.US,D,20160705,000000,1.97,2.0207,1.81,1.9212,7731,0
+AMS.US,D,20160706,000000,1.85,1.926,1.81,1.86,5441,0
+AMS.US,D,20160707,000000,1.88,1.88,1.86,1.86,1491,0
+AMS.US,D,20160708,000000,1.98,2.22,1.86,2.17,19700,0
+AMS.US,D,20160711,000000,2.2555,2.31,2.2,2.31,19763,0
+AMS.US,D,20160712,000000,2.2516,2.2516,2.07,2.09,5212,0
+AMS.US,D,20160713,000000,2.07,2.07,2.07,2.07,102,0
+AMS.US,D,20160714,000000,2.0795,2.0795,2.0795,2.0795,541,0
+AMS.US,D,20160715,000000,2.1326,2.1326,2.0416,2.0416,2994,0
+AMS.US,D,20160718,000000,2.01,2.0899,2,2,8375,0
+AMS.US,D,20160719,000000,2.02,2.02,2.02,2.02,108,0
+AMS.US,D,20160720,000000,1.926,1.979,1.9203,1.9203,3502,0
+AMS.US,D,20160721,000000,2.02,2.02,2.012,2.012,332,0
+AMS.US,D,20160725,000000,2,2.18,2,2.17,21505,0
+AMS.US,D,20160726,000000,2.22,2.57,2.2,2.2,34317,0
+AMS.US,D,20160727,000000,2.17,2.17,2.04,2.05,3833,0
+AMS.US,D,20160728,000000,2.05,2.14,2.05,2.1,2763,0
+AMS.US,D,20160729,000000,2.0701,2.1,2.07,2.1,988,0
+AMS.US,D,20160801,000000,2.13,2.48,2.13,2.46,196397,0
+AMS.US,D,20160802,000000,2.4,2.58,2.01,2.14,170740,0
+AMS.US,D,20160803,000000,2.08,2.25,2.029,2.23,52847,0
+AMS.US,D,20160804,000000,2.1856,2.32,2.16,2.32,35069,0
+AMS.US,D,20160805,000000,2.33,2.82,2.33,2.8,243303,0
+AMS.US,D,20160808,000000,2.8,2.85,2.64,2.85,56578,0
+AMS.US,D,20160809,000000,2.75,2.86,2.43,2.68,89751,0
+AMS.US,D,20160810,000000,2.67,2.9,2.42,2.9,126803,0
+AMS.US,D,20160811,000000,2.61,2.85,2.4,2.4,126799,0
+AMS.US,D,20160812,000000,2.25,2.434,2.22,2.25,48749,0
+AMS.US,D,20160815,000000,2.23,2.23,2.03,2.07,36856,0
+AMS.US,D,20160816,000000,2.099,2.099,2.05,2.0899,9687,0
+AMS.US,D,20160817,000000,2.09,2.36,1.85,2.36,128122,0
+AMS.US,D,20160818,000000,2.35,2.9,2.3401,2.9,254546,0
+AMS.US,D,20160819,000000,2.85,3,2.65,2.78,518626,0
+AMS.US,D,20160822,000000,2.67,2.73,2.6,2.68,74028,0
+AMS.US,D,20160823,000000,2.74,2.74,2.641,2.72,3000,0
+AMS.US,D,20160824,000000,2.68,2.725,2.65,2.71,54341,0
+AMS.US,D,20160825,000000,2.7,2.7,2.685,2.7,16262,0
+AMS.US,D,20160826,000000,2.771,2.775,2.71,2.71,7552,0
+AMS.US,D,20160829,000000,2.68,2.73,2.64,2.73,29749,0
+AMS.US,D,20160830,000000,2.7,2.7299,2.6775,2.7299,2126,0
+AMS.US,D,20160831,000000,2.73,2.85,2.6882,2.85,24948,0
+AMS.US,D,20160901,000000,2.81,2.81,2.75,2.78,6478,0
+AMS.US,D,20160902,000000,2.7543,2.78,2.671,2.671,4230,0
+AMS.US,D,20160906,000000,2.67,2.68,2.56,2.58,14549,0
+AMS.US,D,20160907,000000,2.56,2.72,2.39,2.65,68192,0
+AMS.US,D,20160908,000000,2.6,2.6,2.54,2.57,32215,0
+AMS.US,D,20160909,000000,2.61,2.61,2.56,2.58,2559,0
+AMS.US,D,20160912,000000,2.61,2.79,2.61,2.75,9277,0
+AMS.US,D,20160913,000000,2.68,2.68,2.68,2.68,492,0
+AMS.US,D,20160914,000000,2.7,2.7396,2.57,2.6399,10268,0
+AMS.US,D,20160915,000000,2.64,2.64,2.48,2.54,20354,0
+AMS.US,D,20160916,000000,2.38,2.75,2.25,2.7,76428,0
+AMS.US,D,20160919,000000,2.69,2.809,2.61,2.809,2839,0
+AMS.US,D,20160920,000000,2.81,2.82,2.73,2.8,5441,0
+AMS.US,D,20160921,000000,2.76,2.83,2.75,2.83,7949,0
+AMS.US,D,20160922,000000,2.84,2.96,2.83,2.83,21076,0
+AMS.US,D,20160923,000000,2.86,3.09,2.86,3.07,21355,0
+AMS.US,D,20160926,000000,3.13,3.148,3.05,3.08,11658,0
+AMS.US,D,20160927,000000,3.1099,3.11,3.01,3.1,10780,0
+AMS.US,D,20160928,000000,3.08,3.12,3.0388,3.08,12919,0
+AMS.US,D,20160929,000000,3.12,3.15,3.045,3.11,26331,0
+AMS.US,D,20160930,000000,3.11,3.1103,3.0836,3.11,8593,0
+AMS.US,D,20161003,000000,3.11,3.1322,3.0901,3.13,12333,0
+AMS.US,D,20161004,000000,3.1,3.12,3.09,3.1083,10694,0
+AMS.US,D,20161005,000000,3.0919,3.12,3.0919,3.11,3745,0
+AMS.US,D,20161006,000000,3.06,3.16,3.06,3.1,27862,0
+AMS.US,D,20161007,000000,3.08,3.11,3.06,3.11,8831,0
+AMS.US,D,20161010,000000,3.1,3.1001,3,3.1,24803,0
+AMS.US,D,20161011,000000,3.1,3.1,3.046,3.05,2910,0
+AMS.US,D,20161012,000000,3.0501,3.0501,3,3.033,4919,0
+AMS.US,D,20161013,000000,2.9505,3.05,2.95,2.9545,3854,0
+AMS.US,D,20161014,000000,2.85,2.8501,2.6,2.8,22815,0
+AMS.US,D,20161017,000000,2.7,2.8,2.6999,2.767,5506,0
+AMS.US,D,20161018,000000,2.9,2.9,2.8001,2.8508,5647,0
+AMS.US,D,20161019,000000,2.8501,3,2.8501,3,739,0
+AMS.US,D,20161020,000000,2.916,2.94,2.9001,2.933,941,0
+AMS.US,D,20161021,000000,3,3,3,3,3543,0
+AMS.US,D,20161024,000000,3,3.05,3,3.0001,2296,0
+AMS.US,D,20161025,000000,3,3,2.9501,2.9501,3122,0
+AMS.US,D,20161026,000000,2.9501,2.9831,2.95,2.9831,5324,0
+AMS.US,D,20161027,000000,2.9,2.9279,2.9,2.9001,4188,0
+AMS.US,D,20161028,000000,3,3,3,3,128,0
+AMS.US,D,20161031,000000,2.9999,2.9999,2.9999,2.9999,2025,0
+AMS.US,D,20161101,000000,2.8,2.9,2.6,2.9,45053,0
+AMS.US,D,20161102,000000,2.95,3,2.9,3,8135,0
+AMS.US,D,20161103,000000,2.9334,2.9334,2.85,2.8586,4882,0
+AMS.US,D,20161104,000000,2.75,2.8,2.75,2.8,5388,0
+AMS.US,D,20161107,000000,2.7999,2.8,2.75,2.75,4907,0
+AMS.US,D,20161108,000000,2.75,2.7999,2.75,2.75,2980,0
+AMS.US,D,20161109,000000,2.85,2.85,2.85,2.85,1465,0
+AMS.US,D,20161110,000000,3.05,3.35,3.05,3.3,77641,0
+AMS.US,D,20161111,000000,3.35,3.35,3.1842,3.25,7090,0
+AMS.US,D,20161114,000000,3.3,3.3,3.05,3.2,13589,0
+AMS.US,D,20161115,000000,3.4,3.5,3.202,3.25,6668,0
+AMS.US,D,20161116,000000,3.3,3.3668,3.25,3.25,8469,0
+AMS.US,D,20161117,000000,3.3,3.3495,3.15,3.25,4980,0
+AMS.US,D,20161118,000000,3.2942,3.3,3.222,3.3,2229,0
+AMS.US,D,20161121,000000,3.3,3.3,3.2,3.25,13873,0
+AMS.US,D,20161122,000000,3.2549,3.2549,3.2,3.2385,6619,0
+AMS.US,D,20161123,000000,3.25,3.3,3.2,3.2,5213,0
+AMS.US,D,20161125,000000,3.2,3.25,3.2,3.25,2322,0
+AMS.US,D,20161128,000000,3.25,3.3,3.2,3.2999,3176,0
+AMS.US,D,20161129,000000,3.2058,3.4,3.2,3.3,9423,0
+AMS.US,D,20161130,000000,3.3,3.4,3.3,3.4,13820,0
+AMS.US,D,20161201,000000,3.4,3.4,3.3099,3.4,3061,0
+AMS.US,D,20161202,000000,3.3,3.35,3.3,3.35,525,0
+AMS.US,D,20161205,000000,3.35,3.45,3.3042,3.45,12126,0
+AMS.US,D,20161206,000000,3.45,3.45,3.35,3.45,14529,0
+AMS.US,D,20161207,000000,3.45,3.45,3.25,3.35,22761,0
+AMS.US,D,20161208,000000,3.35,3.35,3.2471,3.3,7203,0
+AMS.US,D,20161209,000000,3.25,3.3,3.15,3.2,10231,0
+AMS.US,D,20161212,000000,3.15,3.3,3.15,3.3,6383,0
+AMS.US,D,20161213,000000,3.3,3.35,3.05,3.05,10322,0
+AMS.US,D,20161214,000000,3.1,3.25,3.1,3.15,10786,0
+AMS.US,D,20161215,000000,3.15,3.25,3.1,3.15,30609,0
+AMS.US,D,20161216,000000,3.2,3.25,3.05,3.05,34176,0
+AMS.US,D,20161219,000000,3.1,3.3,3.1,3.25,12612,0
+AMS.US,D,20161220,000000,3.232,3.3,3.2,3.3,2761,0
+AMS.US,D,20161221,000000,3.3,3.305,3.237,3.3,9968,0
+AMS.US,D,20161222,000000,3.3,3.35,3.2,3.2,35001,0
+AMS.US,D,20161223,000000,3.2,3.25,3.2,3.25,7441,0
+AMS.US,D,20161227,000000,3.2,3.25,3.2,3.25,5323,0
+AMS.US,D,20161228,000000,3.25,3.3,3.25,3.3,13561,0
+AMS.US,D,20161229,000000,3.25,3.3,3.25,3.3,4556,0
+AMS.US,D,20161230,000000,3.3,3.35,3.3,3.35,21681,0
+AMS.US,D,20170103,000000,3.3,3.4,3.3,3.4,21398,0
+AMS.US,D,20170104,000000,3.35,3.45,3.3284,3.35,19843,0
+AMS.US,D,20170105,000000,3.3967,3.45,3.3001,3.45,6294,0
+AMS.US,D,20170106,000000,3.4,3.4,3.25,3.4,8238,0
+AMS.US,D,20170109,000000,3.45,3.45,3.35,3.45,5745,0
+AMS.US,D,20170110,000000,3.4449,4.4,3.432,4.1,362267,0
+AMS.US,D,20170111,000000,4.1,4.25,3.8,4,90135,0
+AMS.US,D,20170112,000000,3.9,4.15,3.7,4,114642,0
+AMS.US,D,20170113,000000,4.0024,4.3,3.95,4.275,244948,0
+AMS.US,D,20170117,000000,4.4,4.4,4.2,4.25,66269,0
+AMS.US,D,20170118,000000,4.15,4.1622,3.7,3.9,56819,0
+AMS.US,D,20170119,000000,3.837,3.9,3.5,3.849,36282,0
+AMS.US,D,20170120,000000,3.849,3.85,3.7001,3.75,14684,0
+AMS.US,D,20170123,000000,3.8,3.851,3.75,3.8,35328,0
+AMS.US,D,20170124,000000,3.8,3.9,3.7111,3.8516,23061,0
+AMS.US,D,20170125,000000,3.9933,4.35,3.95,4.35,126896,0
+AMS.US,D,20170126,000000,4.35,4.4,4.25,4.3,32545,0
+AMS.US,D,20170127,000000,4.25,4.3,3.9,4.15,30212,0
+AMS.US,D,20170130,000000,4.1,4.5,4.021,4.5,120845,0
+AMS.US,D,20170131,000000,4.5,4.5,4.3,4.5,55278,0
+AMS.US,D,20170201,000000,4.55,4.55,4.15,4.34,51401,0
+AMS.US,D,20170202,000000,4.4,4.4,4.151,4.2,19649,0
+AMS.US,D,20170203,000000,4.3,4.4,4.2,4.4,13977,0
+AMS.US,D,20170206,000000,4.44,4.44,4.1782,4.25,14896,0
+AMS.US,D,20170207,000000,4.25,4.25,4,4.05,24183,0
+AMS.US,D,20170208,000000,4.1,4.15,4,4,8689,0
+AMS.US,D,20170209,000000,4.001,4.0499,3.901,4,8807,0
+AMS.US,D,20170210,000000,4.05,4.1,3.8501,4.1,28022,0
+AMS.US,D,20170213,000000,4.15,4.15,3.95,4,18443,0
+AMS.US,D,20170214,000000,4.1,4.1,4.012,4.1,11524,0
+AMS.US,D,20170215,000000,4.1,4.103,4.0551,4.1,3006,0
+AMS.US,D,20170216,000000,4.151,4.1564,4.05,4.05,18413,0
+AMS.US,D,20170217,000000,4.0654,4.25,4.05,4.25,8180,0
+AMS.US,D,20170221,000000,4.3,4.3627,4.25,4.27,20731,0
+AMS.US,D,20170222,000000,4.3,4.3353,4.1,4.1,8725,0
+AMS.US,D,20170223,000000,4.15,4.15,4.05,4.125,7763,0
+AMS.US,D,20170224,000000,4.0561,4.15,4.0501,4.1,3048,0
+AMS.US,D,20170227,000000,4.151,4.2,4.15,4.2,1676,0
+AMS.US,D,20170228,000000,4.2,4.2,4,4.05,7563,0
+AMS.US,D,20170301,000000,4.1,4.1,4,4,4909,0
+AMS.US,D,20170302,000000,4.25,4.25,4.1,4.1,15570,0
+AMS.US,D,20170303,000000,4.1,4.1999,4,4.1,9265,0
+AMS.US,D,20170306,000000,4.15,4.1755,4,4.05,8846,0
+AMS.US,D,20170307,000000,4,4.05,3.95,4,9984,0
+AMS.US,D,20170308,000000,4.021,4.1,4,4.05,5123,0
+AMS.US,D,20170309,000000,4,4.0495,3.95,3.95,14960,0
+AMS.US,D,20170310,000000,3.95,4,3.95,3.95,2831,0
+AMS.US,D,20170313,000000,3.9,3.95,3.8,3.85,17030,0
+AMS.US,D,20170314,000000,3.949,3.949,3.85,3.85,1405,0
+AMS.US,D,20170315,000000,3.85,3.9,3.8,3.85,19654,0
+AMS.US,D,20170316,000000,3.8667,3.9,3.85,3.85,8165,0
+AMS.US,D,20170317,000000,3.9883,3.9913,3.85,3.99,20262,0
+AMS.US,D,20170320,000000,4,4.1,3.95,4.05,3932,0
+AMS.US,D,20170321,000000,4.15,4.15,3.9,3.95,17533,0
+AMS.US,D,20170322,000000,3.8558,4.05,3.8558,4,21699,0
+AMS.US,D,20170323,000000,4.1,4.65,4.1,4.53,153685,0
+AMS.US,D,20170324,000000,4.6,4.625,4.3,4.4,52776,0
+AMS.US,D,20170327,000000,4.3,4.5,4.3,4.3,18215,0
+AMS.US,D,20170328,000000,4.4359,4.4359,4.2,4.25,55289,0
+AMS.US,D,20170329,000000,4.3,4.35,4.2,4.25,27552,0
+AMS.US,D,20170330,000000,4.25,4.2941,4.2,4.2,42111,0
+AMS.US,D,20170331,000000,4.25,4.35,4.25,4.325,39338,0
+AMS.US,D,20170403,000000,4.3499,4.7,4.3,4.5738,135165,0
+AMS.US,D,20170404,000000,4.65,4.95,4.5618,4.7,114487,0
+AMS.US,D,20170405,000000,5,5,4.75,4.75,92854,0
+AMS.US,D,20170406,000000,4.85,4.85,4.25,4.4,65732,0
+AMS.US,D,20170407,000000,4.4,4.775,4.4,4.7,44913,0
+AMS.US,D,20170410,000000,4.84,4.85,4.55,4.55,23219,0
+AMS.US,D,20170411,000000,4.65,4.75,4.6,4.6,22042,0
+AMS.US,D,20170412,000000,4.65,4.655,4.476,4.55,41511,0
+AMS.US,D,20170413,000000,4.55,4.6489,4.5,4.55,22015,0
+AMS.US,D,20170417,000000,4.65,4.65,4.4501,4.5,24357,0
+AMS.US,D,20170418,000000,4.55,4.55,4.4,4.4,12875,0
+AMS.US,D,20170419,000000,4.45,4.5,4.45,4.45,16237,0
+AMS.US,D,20170420,000000,4.45,4.549,4.45,4.5,10726,0
+AMS.US,D,20170421,000000,4.45,4.499,4.35,4.35,27441,0
+AMS.US,D,20170424,000000,4.31,4.5,4.31,4.4,31314,0
+AMS.US,D,20170425,000000,4.477,4.55,4.464,4.55,15158,0
+AMS.US,D,20170426,000000,4.6,4.6421,4.5,4.5,11889,0
+AMS.US,D,20170427,000000,4.45,4.5,4.35,4.35,13809,0
+AMS.US,D,20170428,000000,4.4,4.4035,4.3,4.35,66788,0
+AMS.US,D,20170501,000000,4.45,4.5,4.45,4.45,21092,0
+AMS.US,D,20170502,000000,4.4577,4.5,4.35,4.35,39046,0
+AMS.US,D,20170503,000000,4.35,4.45,4.25,4.35,61381,0
+AMS.US,D,20170504,000000,4.375,4.45,4.375,4.4,3755,0
+AMS.US,D,20170505,000000,4.4001,4.4001,4.4,4.4,1596,0
+AMS.US,D,20170508,000000,4.4,4.4,4.3,4.3,14084,0
+AMS.US,D,20170509,000000,4.307,4.4708,4.307,4.4,6733,0
+AMS.US,D,20170510,000000,4.4035,4.4035,4.35,4.35,14419,0
+AMS.US,D,20170511,000000,4.3,4.35,4.25,4.25,30538,0
+AMS.US,D,20170512,000000,4.3,4.425,4.3,4.425,12984,0
+AMS.US,D,20170515,000000,4.31,4.5,3.8,3.85,212442,0
+AMS.US,D,20170516,000000,4,4.01,3.9,3.9,73122,0
+AMS.US,D,20170517,000000,3.9,3.9451,3.8,3.85,45937,0
+AMS.US,D,20170518,000000,3.841,3.85,3.75,3.85,26863,0
+AMS.US,D,20170519,000000,3.9,4,3.9,3.95,18292,0
+AMS.US,D,20170522,000000,4.05,4.2,4,4.2,48166,0
+AMS.US,D,20170523,000000,4.2,4.25,4.1438,4.2,40969,0
+AMS.US,D,20170524,000000,4.2,4.25,4.1,4.25,10781,0
+AMS.US,D,20170525,000000,4.25,4.25,4.1062,4.15,30014,0
+AMS.US,D,20170526,000000,4.15,4.15,4.1375,4.15,8517,0
+AMS.US,D,20170530,000000,4.1,4.25,4.1,4.25,17788,0
+AMS.US,D,20170531,000000,4.25,4.25,4.1,4.15,17249,0
+AMS.US,D,20170601,000000,4.15,4.2,4.05,4.05,6945,0
+AMS.US,D,20170602,000000,4.15,4.2,4,4,9039,0
+AMS.US,D,20170605,000000,4.1,4.2,4.05,4.2,18688,0
+AMS.US,D,20170606,000000,4.1,4.1985,4,4.15,41272,0
+AMS.US,D,20170607,000000,4.1,4.2,4.1,4.1508,15787,0
+AMS.US,D,20170608,000000,4.2,4.25,4.1,4.2,12134,0
+AMS.US,D,20170609,000000,4.166,4.2,4.05,4.15,22821,0
+AMS.US,D,20170612,000000,4.1,4.1225,4.05,4.05,13423,0
+AMS.US,D,20170613,000000,4.15,4.15,4,4.0002,14795,0
+AMS.US,D,20170614,000000,4.05,4.0605,3.9,3.9,18726,0
+AMS.US,D,20170615,000000,3.9,3.9499,3.8395,3.85,27620,0
+AMS.US,D,20170616,000000,3.9059,4.05,3.9,3.9,19812,0
+AMS.US,D,20170619,000000,4,4,3.9,3.986,14021,0
+AMS.US,D,20170620,000000,3.9,3.9458,3.8929,3.9,8208,0
+AMS.US,D,20170621,000000,3.85,3.85,3.8,3.85,18699,0
+AMS.US,D,20170622,000000,3.8943,3.8943,3.8,3.8,7564,0
+AMS.US,D,20170623,000000,3.8,3.95,3.8,3.9,10430,0
+AMS.US,D,20170626,000000,3.8,3.8999,3.8,3.8995,5613,0
+AMS.US,D,20170627,000000,3.894,3.95,3.894,3.9,11477,0
+AMS.US,D,20170628,000000,3.85,3.95,3.85,3.95,4690,0
+AMS.US,D,20170629,000000,3.8501,3.9442,3.8501,3.9,4019,0
+AMS.US,D,20170630,000000,3.9,3.949,3.85,3.9,5934,0
+AMS.US,D,20170703,000000,3.925,3.95,3.9,3.9169,1220,0
+AMS.US,D,20170705,000000,3.9,4,3.85,4,7591,0
+AMS.US,D,20170706,000000,3.9,3.9527,3.8805,3.9527,6161,0
+AMS.US,D,20170707,000000,3.85,3.95,3.85,3.95,3773,0
+AMS.US,D,20170710,000000,3.95,3.95,3.95,3.95,5332,0
+AMS.US,D,20170711,000000,3.95,4,3.95,3.95,20240,0
+AMS.US,D,20170712,000000,3.975,3.983,3.95,3.95,5072,0
+AMS.US,D,20170713,000000,4,4.05,4,4.05,14288,0
+AMS.US,D,20170714,000000,3.95,3.955,3.85,3.95,3581,0
+AMS.US,D,20170717,000000,3.95,4.05,3.889,4,14451,0
+AMS.US,D,20170718,000000,4.05,4.05,3.85,3.9,10865,0
+AMS.US,D,20170719,000000,3.8966,4,3.8966,4,7163,0
+AMS.US,D,20170720,000000,3.9315,3.9745,3.9001,3.95,10497,0
+AMS.US,D,20170721,000000,4,4,3.95,3.9501,16135,0
+AMS.US,D,20170724,000000,3.95,4,3.95,4,4042,0
+AMS.US,D,20170725,000000,4.05,4.05,3.95,4.045,14896,0
+AMS.US,D,20170726,000000,4.1,4.1,3.9,4,4738,0
+AMS.US,D,20170727,000000,4,4.05,3.9,3.9,9254,0
+AMS.US,D,20170728,000000,3.8,3.8,3.8,3.8,339,0
+AMS.US,D,20170731,000000,3.8,3.8,3.7,3.75,51057,0
+AMS.US,D,20170801,000000,3.8,3.8,3.65,3.7,49535,0
+AMS.US,D,20170802,000000,3.7,3.749,3.6,3.65,33866,0
+AMS.US,D,20170803,000000,3.7817,3.7817,3.5,3.55,86906,0
+AMS.US,D,20170804,000000,3.5745,3.5753,3.35,3.4,45373,0
+AMS.US,D,20170807,000000,3.3,3.5,3.3,3.5,26498,0
+AMS.US,D,20170808,000000,3.35,3.4,3.35,3.4,21127,0
+AMS.US,D,20170809,000000,3.3,3.35,3.3,3.35,18521,0
+AMS.US,D,20170810,000000,3.1,3.2,3.05,3.05,75586,0
+AMS.US,D,20170811,000000,2.95,3.05,2.85,3,36888,0
+AMS.US,D,20170814,000000,3,3.1,2.95,2.95,47540,0
+AMS.US,D,20170815,000000,2.95,3,2.9,2.95,27450,0
+AMS.US,D,20170816,000000,2.95,3,2.925,2.9499,9443,0
+AMS.US,D,20170817,000000,2.9,2.9945,2.9,2.9,15525,0
+AMS.US,D,20170818,000000,2.9,2.925,2.9,2.925,706,0
+AMS.US,D,20170821,000000,2.9044,2.95,2.75,2.8567,36988,0
+AMS.US,D,20170822,000000,2.85,2.85,2.75,2.8,13671,0
+AMS.US,D,20170823,000000,2.9,2.9,2.775,2.8394,14560,0
+AMS.US,D,20170824,000000,2.85,2.85,2.7792,2.8,14707,0
+AMS.US,D,20170825,000000,2.8,2.846,2.8,2.8,6297,0
+AMS.US,D,20170828,000000,2.95,2.95,2.85,2.85,17207,0
+AMS.US,D,20170829,000000,2.85,2.9,2.85,2.85,7540,0
+AMS.US,D,20170830,000000,2.85,2.9,2.85,2.85,3630,0
+AMS.US,D,20170831,000000,2.85,2.95,2.85,2.9,15438,0
+AMS.US,D,20170901,000000,2.8869,2.9,2.8869,2.8997,2436,0
+AMS.US,D,20170905,000000,2.9,3,2.9,2.9,16389,0
+AMS.US,D,20170906,000000,2.95,3.05,2.95,3,11432,0
+AMS.US,D,20170907,000000,3.05,3.05,2.8499,2.85,34748,0
+AMS.US,D,20170908,000000,2.85,2.95,2.85,2.8999,11381,0
+AMS.US,D,20170911,000000,2.85,2.9,2.8,2.8501,6749,0
+AMS.US,D,20170912,000000,2.8351,3,2.8,3,8832,0
+AMS.US,D,20170913,000000,2.95,3.05,2.95,3.005,31432,0
+AMS.US,D,20170914,000000,3.05,3.05,2.95,3.05,34175,0
+AMS.US,D,20170915,000000,3,3,2.9682,3,8533,0
+AMS.US,D,20170918,000000,3.05,3.05,2.951,3,11125,0
+AMS.US,D,20170919,000000,3,3.1,3,3.05,28850,0
+AMS.US,D,20170920,000000,3.05,3.05,3,3,602,0
+AMS.US,D,20170921,000000,3,3.05,2.95,3.0002,21524,0
+AMS.US,D,20170922,000000,3.05,3.05,2.95,3,8286,0
+AMS.US,D,20170925,000000,2.95,3,2.95,2.95,8614,0
+AMS.US,D,20170926,000000,2.95,2.95,2.9,2.9274,2275,0
+AMS.US,D,20170927,000000,2.9567,2.957,2.95,2.95,1219,0
+AMS.US,D,20170928,000000,2.9,2.9499,2.9,2.9305,1899,0
+AMS.US,D,20170929,000000,2.9,2.9499,2.85,2.85,7839,0
+AMS.US,D,20171002,000000,2.9,2.9999,2.8998,2.9963,53376,0
+AMS.US,D,20171003,000000,2.9917,3.05,2.9,3,50898,0
+AMS.US,D,20171004,000000,3,3.0499,3,3.025,21847,0
+AMS.US,D,20171005,000000,3.0321,3.0321,2.95,2.95,14396,0
+AMS.US,D,20171006,000000,2.95,2.9678,2.9,2.95,28059,0
+AMS.US,D,20171009,000000,2.925,2.9562,2.925,2.9432,12404,0
+AMS.US,D,20171010,000000,2.9495,2.9499,2.9,2.9499,6496,0
+AMS.US,D,20171011,000000,2.9058,2.95,2.9,2.9,9377,0
+AMS.US,D,20171012,000000,2.95,3.05,2.95,3,18588,0
+AMS.US,D,20171013,000000,3.05,3.05,2.95,2.951,18861,0
+AMS.US,D,20171016,000000,2.9669,3.0123,2.9669,3.0123,15904,0
+AMS.US,D,20171017,000000,2.9925,3.0502,2.9925,3.05,9041,0
+AMS.US,D,20171018,000000,3.1,3.1,3.05,3.057,5238,0
+AMS.US,D,20171019,000000,3.1,3.1905,3,3,49526,0
+AMS.US,D,20171020,000000,3.05,3.103,3.05,3.0999,8982,0
+AMS.US,D,20171023,000000,3.1,3.2,3.1,3.15,15428,0
+AMS.US,D,20171024,000000,3.15,3.15,3,3.1001,39577,0
+AMS.US,D,20171025,000000,3.1,3.125,3.052,3.1,6701,0
+AMS.US,D,20171026,000000,3.15,3.15,3.1,3.1,7289,0
+AMS.US,D,20171027,000000,3,3.05,3,3,9622,0
+AMS.US,D,20171030,000000,3,3.15,3,3.1,13916,0
+AMS.US,D,20171031,000000,3.03,3.1,3,3.1,2941,0
+AMS.US,D,20171101,000000,3,3.05,3,3.05,6178,0
+AMS.US,D,20171102,000000,3.05,3.1,3.05,3.05,9820,0
+AMS.US,D,20171103,000000,3.0504,3.0707,3.0504,3.0707,386,0
+AMS.US,D,20171106,000000,3.1,3.1,3.05,3.05,15230,0
+AMS.US,D,20171107,000000,3.0716,3.0779,3.0499,3.0499,15794,0
+AMS.US,D,20171108,000000,3.1,3.1,3,3,4336,0
+AMS.US,D,20171109,000000,3.066,3.066,3,3.05,16277,0
+AMS.US,D,20171110,000000,3.05,3.1,3,3,15187,0
+AMS.US,D,20171113,000000,2.65,2.8,2.65,2.8,55657,0
+AMS.US,D,20171114,000000,2.75,2.7867,2.75,2.75,2320,0
+AMS.US,D,20171115,000000,2.75,2.8,2.75,2.7999,7910,0
+AMS.US,D,20171116,000000,2.8,2.8,2.7501,2.7501,469,0
+AMS.US,D,20171117,000000,2.75,2.75,2.7,2.7,5569,0
+AMS.US,D,20171120,000000,2.7,2.7,2.55,2.6,68244,0
+AMS.US,D,20171121,000000,2.601,2.65,2.6,2.6,6879,0
+AMS.US,D,20171122,000000,2.659,2.7,2.65,2.65,1866,0
+AMS.US,D,20171124,000000,2.7,2.7,2.6,2.7,1460,0
+AMS.US,D,20171127,000000,2.6,2.6,2.6,2.6,553,0
+AMS.US,D,20171128,000000,2.6,2.6,2.5001,2.5336,41396,0
+AMS.US,D,20171129,000000,2.588,2.5999,2.4997,2.544,19066,0
+AMS.US,D,20171130,000000,2.55,2.6,2.5,2.55,29110,0
+AMS.US,D,20171201,000000,2.5157,2.55,2.5001,2.55,22100,0
+AMS.US,D,20171204,000000,2.549,2.65,2.549,2.6438,24145,0
+AMS.US,D,20171205,000000,2.6,2.6253,2.6,2.6253,6430,0
+AMS.US,D,20171206,000000,2.6,2.65,2.6,2.6499,7222,0
+AMS.US,D,20171207,000000,2.65,2.65,2.55,2.5501,14795,0
+AMS.US,D,20171208,000000,2.5,2.5499,2.5,2.535,9070,0
+AMS.US,D,20171211,000000,2.5001,2.55,2.5,2.55,6442,0
+AMS.US,D,20171212,000000,2.5,2.6,2.5,2.6,19560,0
+AMS.US,D,20171213,000000,2.4517,2.5554,2.4517,2.5554,8764,0
+AMS.US,D,20171214,000000,2.5,2.566,2.5,2.55,1058,0
+AMS.US,D,20171215,000000,2.5,2.6,2.5,2.5,5030,0
+AMS.US,D,20171218,000000,2.5,2.549,2.5,2.549,16057,0
+AMS.US,D,20171219,000000,2.5297,2.5297,2.4633,2.5,9424,0
+AMS.US,D,20171221,000000,2.5235,2.835,2.45,2.75,38537,0
+AMS.US,D,20171222,000000,2.75,2.75,2.6,2.65,2695,0
+AMS.US,D,20171226,000000,2.55,2.699,2.55,2.669,18069,0
+AMS.US,D,20171227,000000,2.662,2.6937,2.6501,2.658,7231,0
+AMS.US,D,20171228,000000,2.65,2.65,2.5,2.5618,41650,0
+AMS.US,D,20171229,000000,2.6,2.6035,2.58,2.5965,7409,0
+AMS.US,D,20180102,000000,2.575,2.6,2.55,2.55,11466,0
+AMS.US,D,20180103,000000,2.55,2.65,2.55,2.65,27425,0
+AMS.US,D,20180104,000000,2.8,2.85,2.7,2.8,43832,0
+AMS.US,D,20180105,000000,2.9,2.9,2.8,2.8499,22289,0
+AMS.US,D,20180108,000000,2.85,2.85,2.8,2.8128,18674,0
+AMS.US,D,20180109,000000,2.8,2.8005,2.7501,2.7501,536,0
+AMS.US,D,20180110,000000,2.7818,2.7917,2.7751,2.7917,2302,0
+AMS.US,D,20180111,000000,2.7531,2.8,2.75,2.75,10138,0
+AMS.US,D,20180112,000000,2.725,2.75,2.7,2.7,9317,0
+AMS.US,D,20180116,000000,2.7,2.75,2.7,2.75,6724,0
+AMS.US,D,20180117,000000,2.7,2.75,2.65,2.75,9193,0
+AMS.US,D,20180118,000000,2.816,2.8252,2.7001,2.7335,19310,0
+AMS.US,D,20180119,000000,2.7965,2.799,2.75,2.7935,7892,0
+AMS.US,D,20180122,000000,2.75,2.7919,2.745,2.7919,6458,0
+AMS.US,D,20180123,000000,2.75,2.8,2.701,2.75,9181,0
+AMS.US,D,20180124,000000,2.75,2.867,2.75,2.867,28872,0
+AMS.US,D,20180125,000000,2.9,2.9001,2.85,2.85,2389,0
+AMS.US,D,20180126,000000,2.8021,2.8021,2.75,2.75,3846,0
+AMS.US,D,20180129,000000,2.75,2.75,2.7,2.7001,5861,0
+AMS.US,D,20180130,000000,2.75,2.76,2.65,2.675,5776,0
+AMS.US,D,20180131,000000,2.8,2.8,2.6949,2.7,6180,0
+AMS.US,D,20180201,000000,2.7,2.7,2.7,2.7,631,0
+AMS.US,D,20180202,000000,2.7,2.7,2.65,2.65,6175,0
+AMS.US,D,20180205,000000,2.6,2.6,2.6,2.6,811,0
+AMS.US,D,20180206,000000,2.55,2.65,2.55,2.65,12542,0
+AMS.US,D,20180207,000000,2.7,2.71,2.6,2.6125,3270,0
+AMS.US,D,20180208,000000,2.55,2.55,2.55,2.55,16390,0
+AMS.US,D,20180209,000000,2.55,2.55,2.5,2.55,4258,0
+AMS.US,D,20180212,000000,2.5035,2.6,2.45,2.6,12191,0
+AMS.US,D,20180213,000000,2.5,2.598,2.5,2.55,9464,0
+AMS.US,D,20180214,000000,2.5499,2.6,2.538,2.6,4132,0
+AMS.US,D,20180215,000000,2.6,2.6,2.5999,2.6,1290,0
+AMS.US,D,20180216,000000,2.545,2.6,2.5375,2.6,8063,0
+AMS.US,D,20180220,000000,2.5499,2.6,2.5,2.6,9470,0
+AMS.US,D,20180221,000000,2.5625,2.5724,2.55,2.5501,3459,0
+AMS.US,D,20180222,000000,2.55,2.55,2.55,2.55,150,0
+AMS.US,D,20180223,000000,2.6,2.6,2.55,2.6,3694,0
+AMS.US,D,20180226,000000,2.6,2.6,2.55,2.6,2814,0
+AMS.US,D,20180227,000000,2.6,2.6,2.55,2.55,2025,0
+AMS.US,D,20180228,000000,2.6,2.6001,2.55,2.55,1094,0
+AMS.US,D,20180301,000000,2.55,2.6,2.55,2.6,7905,0
+AMS.US,D,20180302,000000,2.5551,2.65,2.55,2.6,1397,0
+AMS.US,D,20180305,000000,2.6,2.6339,2.55,2.55,2087,0
+AMS.US,D,20180306,000000,2.55,2.6,2.55,2.55,3185,0
+AMS.US,D,20180307,000000,2.55,2.6,2.55,2.55,2769,0
+AMS.US,D,20180308,000000,2.55,2.55,2.525,2.546,23562,0
+AMS.US,D,20180309,000000,2.5,2.6,2.5,2.6,8630,0
+AMS.US,D,20180312,000000,2.5999,2.6,2.551,2.6,3898,0
+AMS.US,D,20180313,000000,2.6,2.6,2.55,2.55,7496,0
+AMS.US,D,20180314,000000,2.525,2.6,2.525,2.6,8950,0
+AMS.US,D,20180315,000000,2.6,2.6,2.5048,2.6,758,0
+AMS.US,D,20180316,000000,2.6015,2.65,2.55,2.55,2298,0
+AMS.US,D,20180319,000000,2.551,2.6,2.55,2.6,4334,0
+AMS.US,D,20180320,000000,2.624,2.624,2.55,2.6,2011,0
+AMS.US,D,20180321,000000,2.55,2.6,2.55,2.6,6813,0
+AMS.US,D,20180322,000000,2.583,2.75,2.583,2.7,20153,0
+AMS.US,D,20180323,000000,2.6,2.7063,2.6,2.7,20966,0
+AMS.US,D,20180326,000000,2.75,2.8056,2.75,2.75,42776,0
+AMS.US,D,20180327,000000,2.734,2.7411,2.55,2.5998,15473,0
+AMS.US,D,20180328,000000,2.65,2.65,2.55,2.5999,6420,0
+AMS.US,D,20180329,000000,2.55,2.6,2.55,2.55,11837,0
+AMS.US,D,20180402,000000,2.65,2.65,2.55,2.55,1817,0
+AMS.US,D,20180403,000000,2.6,2.6,2.4,2.4,30169,0
+AMS.US,D,20180404,000000,2.4,2.4,2.3906,2.4,11464,0
+AMS.US,D,20180405,000000,2.488,2.55,2.413,2.55,4236,0
+AMS.US,D,20180406,000000,2.4623,2.4623,2.3437,2.4,16112,0
+AMS.US,D,20180409,000000,2.55,2.55,2.2499,2.35,25677,0
+AMS.US,D,20180410,000000,2.4,2.4,2.3,2.35,8884,0
+AMS.US,D,20180411,000000,2.35,2.5,2.35,2.5,10167,0
+AMS.US,D,20180412,000000,2.5,2.5,2.4,2.4,7346,0
+AMS.US,D,20180413,000000,2.45,2.45,2.45,2.45,658,0
+AMS.US,D,20180416,000000,2.5,2.5,2.402,2.45,3689,0
+AMS.US,D,20180417,000000,2.483,2.483,2.4,2.4,6286,0
+AMS.US,D,20180418,000000,2.4,2.4,2.35,2.35,13806,0
+AMS.US,D,20180419,000000,2.35,2.5,2.35,2.5,4894,0
+AMS.US,D,20180420,000000,2.487,2.487,2.412,2.4289,3432,0
+AMS.US,D,20180423,000000,2.45,2.45,2.35,2.3801,9152,0
+AMS.US,D,20180424,000000,2.4048,2.48,2.4001,2.4125,10004,0
+AMS.US,D,20180425,000000,2.4,2.4,2.3547,2.3547,1956,0
+AMS.US,D,20180426,000000,2.3999,2.3999,2.3999,2.3999,818,0
+AMS.US,D,20180427,000000,2.4,2.4,2.3953,2.3953,1024,0
+AMS.US,D,20180430,000000,2.3434,2.4,2.3,2.35,40657,0
+AMS.US,D,20180501,000000,2.2999,2.35,2.2623,2.3,10141,0
+AMS.US,D,20180502,000000,2.325,2.4,2.3,2.4,26028,0
+AMS.US,D,20180503,000000,2.4,2.4,2.3618,2.37,2253,0
+AMS.US,D,20180504,000000,2.35,2.4,2.35,2.3742,494,0
+AMS.US,D,20180507,000000,2.4,2.5,2.335,2.5,22656,0
+AMS.US,D,20180508,000000,2.5,2.525,2.481,2.5,16279,0
+AMS.US,D,20180509,000000,2.475,2.8,2.475,2.6752,44967,0
+AMS.US,D,20180510,000000,2.9,2.949,2.814,2.8925,56314,0
+AMS.US,D,20180511,000000,2.95,2.95,2.6,2.7795,12765,0
+AMS.US,D,20180514,000000,2.7,2.7502,2.6,2.7,22164,0
+AMS.US,D,20180515,000000,2.75,2.75,2.6912,2.6912,608,0
+AMS.US,D,20180516,000000,2.75,2.799,2.7,2.7,8418,0
+AMS.US,D,20180517,000000,2.758,2.825,2.749,2.749,37118,0
+AMS.US,D,20180518,000000,2.75,2.751,2.75,2.751,1617,0
+AMS.US,D,20180521,000000,2.8,2.9,2.8,2.8562,21815,0
+AMS.US,D,20180522,000000,2.8,2.9,2.7975,2.85,6560,0
+AMS.US,D,20180523,000000,2.85,2.85,2.817,2.817,1203,0
+AMS.US,D,20180524,000000,2.8248,2.85,2.75,2.8,3590,0
+AMS.US,D,20180525,000000,2.703,2.7999,2.703,2.7583,1005,0
+AMS.US,D,20180529,000000,2.7501,2.8,2.75,2.75,15440,0
+AMS.US,D,20180530,000000,2.75,2.8,2.75,2.75,2014,0
+AMS.US,D,20180531,000000,2.751,2.775,2.751,2.775,1131,0
+AMS.US,D,20180601,000000,2.7446,2.85,2.715,2.8,12003,0
+AMS.US,D,20180604,000000,2.85,2.85,2.75,2.7925,7435,0
+AMS.US,D,20180605,000000,2.8,2.8,2.751,2.8,21376,0
+AMS.US,D,20180606,000000,2.8,2.85,2.35,2.7,38100,0
+AMS.US,D,20180607,000000,2.6,2.8,2.6,2.7,16580,0
+AMS.US,D,20180608,000000,2.7,2.7,2.5,2.65,19003,0
+AMS.US,D,20180611,000000,2.65,2.7,2.6,2.65,8868,0
+AMS.US,D,20180612,000000,2.75,2.75,2.6999,2.75,11799,0
+AMS.US,D,20180613,000000,2.75,2.75,2.65,2.65,623,0
+AMS.US,D,20180614,000000,2.6501,2.6804,2.6501,2.6804,1312,0
+AMS.US,D,20180615,000000,2.651,2.8,2.651,2.8,4077,0
+AMS.US,D,20180618,000000,2.7,2.8,2.695,2.75,45837,0
+AMS.US,D,20180619,000000,2.7001,2.725,2.7,2.7,4767,0
+AMS.US,D,20180620,000000,2.65,2.75,2.65,2.7475,4286,0
+AMS.US,D,20180622,000000,2.7,2.7,2.65,2.65,674,0
+AMS.US,D,20180625,000000,2.65,2.65,2.65,2.65,128,0
+AMS.US,D,20180626,000000,2.65,2.7473,2.65,2.65,20202,0
+AMS.US,D,20180627,000000,2.6999,2.6999,2.55,2.55,4516,0
+AMS.US,D,20180628,000000,2.55,2.7,2.55,2.65,15826,0
+AMS.US,D,20180629,000000,2.65,2.75,2.65,2.75,508,0
+AMS.US,D,20180702,000000,2.75,2.7703,2.65,2.65,3109,0
+AMS.US,D,20180703,000000,2.7,2.7,2.7,2.7,129,0
+AMS.US,D,20180705,000000,2.7,2.7,2.7,2.7,235,0
+AMS.US,D,20180706,000000,2.7001,2.8,2.7001,2.8,10532,0
+AMS.US,D,20180709,000000,2.85,2.85,2.725,2.75,40041,0
+AMS.US,D,20180710,000000,2.741,2.8,2.741,2.75,2575,0
+AMS.US,D,20180711,000000,2.8,2.8,2.7498,2.76,1512,0
+AMS.US,D,20180712,000000,2.8,2.849,2.749,2.8,12125,0
+AMS.US,D,20180713,000000,2.7999,2.7999,2.7,2.7,3725,0
+AMS.US,D,20180716,000000,2.7925,2.7925,2.7925,2.7925,435,0
+AMS.US,D,20180717,000000,2.85,2.9,2.8,2.83,11063,0
+AMS.US,D,20180718,000000,2.85,2.9,2.8,2.8531,19704,0
+AMS.US,D,20180719,000000,2.8501,2.95,2.8501,2.9,12411,0
+AMS.US,D,20180720,000000,2.95,2.95,2.9,2.925,6048,0
+AMS.US,D,20180723,000000,2.9,2.95,2.9,2.949,15281,0
+AMS.US,D,20180724,000000,2.9487,3.1,2.9487,3.062,26330,0
+AMS.US,D,20180725,000000,3.13,3.2248,3.05,3.1,72777,0
+AMS.US,D,20180726,000000,3.05,3.0804,3.01,3.0515,3154,0
+AMS.US,D,20180727,000000,3.016,3.0481,2.95,2.95,7435,0
+AMS.US,D,20180730,000000,2.97,2.97,2.95,2.954,6316,0
+AMS.US,D,20180731,000000,2.95,2.9931,2.95,2.95,1996,0
+AMS.US,D,20180801,000000,2.97,2.9842,2.95,2.9842,1232,0
+AMS.US,D,20180802,000000,2.9648,2.996,2.95,2.996,2837,0
+AMS.US,D,20180803,000000,3,3.038,3,3,19117,0
+AMS.US,D,20180806,000000,3.1,3.1,3.0155,3.0155,3269,0
+AMS.US,D,20180807,000000,3.043,3.043,3,3.01,7553,0
+AMS.US,D,20180808,000000,3.009,3.009,2.975,3,21060,0
+AMS.US,D,20180809,000000,2.9,3,2.7,2.775,102255,0
+AMS.US,D,20180810,000000,2.7999,2.849,2.75,2.8,24932,0
+AMS.US,D,20180813,000000,2.85,3.05,2.85,3.04,35844,0
+AMS.US,D,20180814,000000,3.05,3.15,3.05,3.099,45126,0
+AMS.US,D,20180815,000000,2.9,3,2.9,3,15267,0
+AMS.US,D,20180816,000000,3,3.05,3,3.0499,4577,0
+AMS.US,D,20180817,000000,3.185,3.2837,3.05,3.1,13403,0
+AMS.US,D,20180820,000000,3.1361,3.1361,3.0501,3.0939,673,0
+AMS.US,D,20180821,000000,3.0989,3.0989,3.05,3.05,1280,0
+AMS.US,D,20180822,000000,3.1,3.145,3.1,3.1322,2291,0
+AMS.US,D,20180823,000000,3.1,3.15,2.9787,3.05,7262,0
+AMS.US,D,20180824,000000,3.0073,3.15,3.0073,3.1,10348,0
+AMS.US,D,20180827,000000,3.1973,3.1973,3,3.1,10641,0
+AMS.US,D,20180828,000000,3.05,3.0958,3.05,3.0958,940,0
+AMS.US,D,20180830,000000,3.1,3.1032,3.1,3.1032,1421,0
+AMS.US,D,20180831,000000,3.1,3.1,3.1,3.1,611,0
+AMS.US,D,20180904,000000,3.0973,3.15,3,3.0499,6197,0
+AMS.US,D,20180905,000000,3,3.035,3,3.035,4639,0
+AMS.US,D,20180906,000000,3.015,3.027,3,3,1488,0
+AMS.US,D,20180907,000000,3,3.045,3,3.025,6889,0
+AMS.US,D,20180910,000000,3.05,3.05,3.05,3.05,621,0
+AMS.US,D,20180911,000000,3.015,3.05,3.015,3.05,806,0
+AMS.US,D,20180912,000000,3.05,3.2,3.05,3.15,7665,0
+AMS.US,D,20180913,000000,3.2,3.2,3.15,3.2,4430,0
+AMS.US,D,20180914,000000,3.15,3.2,3.15,3.15,1131,0
+AMS.US,D,20180917,000000,3.15,3.2,3.0653,3.1,4549,0
+AMS.US,D,20180919,000000,3.1001,3.1153,3,3.05,10926,0
+AMS.US,D,20180920,000000,3.15,3.15,2.95,3,8585,0
+AMS.US,D,20180921,000000,2.999,3,2.95,2.95,11036,0
+AMS.US,D,20180924,000000,3.0274,3.0274,3.0274,3.0274,426,0
+AMS.US,D,20180925,000000,3.1,3.1,3,3.05,3347,0
+AMS.US,D,20180926,000000,3.15,3.35,3.1,3.15,101955,0
+AMS.US,D,20180927,000000,3.25,3.25,3.1,3.15,11589,0
+AMS.US,D,20180928,000000,3.2,3.75,3.1758,3.5,142886,0
+AMS.US,D,20181001,000000,3.7,3.75,3.5,3.74,153084,0
+AMS.US,D,20181002,000000,3.75,3.7984,3.5979,3.78,47747,0
+AMS.US,D,20181003,000000,3.78,3.9,3.73,3.89,39415,0
+AMS.US,D,20181004,000000,3.9,3.95,3.44,3.5,45053,0
+AMS.US,D,20181005,000000,3.58,3.89,3.5,3.89,36746,0
+AMS.US,D,20181008,000000,3.93,3.9489,3.6295,3.79,29694,0
+AMS.US,D,20181009,000000,3.86,3.89,3.71,3.85,9697,0
+AMS.US,D,20181010,000000,3.88,3.88,3.55,3.58,27799,0
+AMS.US,D,20181011,000000,3.53,3.6399,3.25,3.41,12199,0
+AMS.US,D,20181012,000000,3.55,3.55,3.3366,3.37,7353,0
+AMS.US,D,20181015,000000,3.3201,3.4644,3.11,3.35,14124,0
+AMS.US,D,20181016,000000,3.33,3.4399,3.23,3.4,22612,0
+AMS.US,D,20181017,000000,3.43,3.705,3.43,3.5801,30083,0
+AMS.US,D,20181018,000000,3.55,3.55,3.27,3.36,23080,0
+AMS.US,D,20181019,000000,3.3644,3.3644,3.25,3.28,13016,0
+AMS.US,D,20181022,000000,3.31,3.38,3.28,3.38,6051,0
+AMS.US,D,20181023,000000,3.35,3.35,3.05,3.173,14839,0
+AMS.US,D,20181024,000000,3.0954,3.32,3.05,3.115,11880,0
+AMS.US,D,20181025,000000,3.17,3.2299,3.0709,3.14,11736,0
+AMS.US,D,20181026,000000,3.08,3.14,3.05,3.08,11931,0
+AMS.US,D,20181029,000000,2.9447,3.292,2.9447,3.15,16212,0
+AMS.US,D,20181030,000000,3.1274,3.18,3.1274,3.17,2473,0
+AMS.US,D,20181031,000000,3.14,3.1985,3.1,3.15,7234,0
+AMS.US,D,20181101,000000,3.1457,3.1658,3.1301,3.1658,2084,0
+AMS.US,D,20181102,000000,3.1659,3.23,3.1501,3.1837,6312,0
+AMS.US,D,20181105,000000,3.2124,3.28,3.2124,3.24,8421,0
+AMS.US,D,20181106,000000,3.28,3.417,3.2226,3.35,12504,0
+AMS.US,D,20181107,000000,3.4237,3.46,3.23,3.23,5698,0
+AMS.US,D,20181108,000000,3.1,3.1,2.77,2.8554,39274,0
+AMS.US,D,20181109,000000,2.72,2.85,2.71,2.71,22008,0
+AMS.US,D,20181112,000000,2.79,2.92,2.65,2.92,8221,0
+AMS.US,D,20181113,000000,2.88,2.88,2.69,2.69,3160,0
+AMS.US,D,20181114,000000,2.67,2.73,2.67,2.68,6091,0
+AMS.US,D,20181115,000000,2.7193,2.7193,2.65,2.65,6726,0
+AMS.US,D,20181116,000000,2.7767,2.7767,2.53,2.6072,8217,0
+AMS.US,D,20181119,000000,2.6,2.6,2.55,2.57,3766,0
+AMS.US,D,20181120,000000,2.54,2.54,2.5,2.5,9625,0
+AMS.US,D,20181121,000000,2.59,2.59,2.5336,2.5399,1337,0
+AMS.US,D,20181123,000000,2.5027,2.5027,2.5,2.5,2252,0
+AMS.US,D,20181126,000000,2.51,2.5311,2.5,2.519,4009,0
+AMS.US,D,20181127,000000,2.53,2.53,2.45,2.46,6497,0
+AMS.US,D,20181128,000000,2.45,2.5677,2.45,2.53,6719,0
+AMS.US,D,20181129,000000,2.57,2.64,2.5,2.5127,8761,0
+AMS.US,D,20181130,000000,2.6875,2.69,2.5,2.5,16919,0
+AMS.US,D,20181203,000000,2.59,2.59,2.5,2.5,10737,0
+AMS.US,D,20181204,000000,2.5125,2.5125,2.35,2.3618,14306,0
+AMS.US,D,20181206,000000,2.35,2.51,2.35,2.37,5919,0
+AMS.US,D,20181207,000000,2.3819,2.4293,2.3743,2.42,5338,0
+AMS.US,D,20181210,000000,2.53,2.53,2.385,2.44,19225,0
+AMS.US,D,20181211,000000,2.53,2.53,2.53,2.53,672,0
+AMS.US,D,20181212,000000,2.5039,2.5039,2.4802,2.4802,3770,0
+AMS.US,D,20181213,000000,2.56,2.56,2.46,2.46,13794,0
+AMS.US,D,20181214,000000,2.4438,2.55,2.4438,2.5,17864,0
+AMS.US,D,20181217,000000,2.5,2.5068,2.2969,2.5068,42703,0
+AMS.US,D,20181218,000000,2.4,2.5772,2.3,2.57,14118,0
+AMS.US,D,20181219,000000,2.5875,2.5875,2.51,2.51,2569,0
+AMS.US,D,20181220,000000,2.51,2.51,2.3297,2.39,11022,0
+AMS.US,D,20181221,000000,2.403,2.4201,2.39,2.39,16623,0
+AMS.US,D,20181224,000000,2.39,2.39,2.39,2.39,9058,0
+AMS.US,D,20181226,000000,2.47,2.47,2.28,2.35,4762,0
+AMS.US,D,20181227,000000,2.4386,2.53,2.34,2.34,3309,0
+AMS.US,D,20181228,000000,2.4001,2.406,2.3276,2.3276,4827,0
+AMS.US,D,20181231,000000,2.49,2.49,2.19,2.38,18019,0
+AMS.US,D,20190102,000000,2.37,2.45,2.37,2.45,1512,0
+AMS.US,D,20190103,000000,2.36,2.4284,2.3,2.42,4785,0
+AMS.US,D,20190104,000000,2.4191,2.4199,2.3316,2.3317,4261,0
+AMS.US,D,20190107,000000,2.3607,2.43,2.36,2.36,4901,0
+AMS.US,D,20190108,000000,2.36,2.4062,2.36,2.4,2322,0
+AMS.US,D,20190109,000000,2.3801,2.4008,2.35,2.39,10718,0
+AMS.US,D,20190110,000000,2.35,2.36,2.35,2.36,6912,0
+AMS.US,D,20190111,000000,2.3605,2.38,2.3605,2.38,5325,0
+AMS.US,D,20190114,000000,2.392,2.4,2.392,2.4,707,0
+AMS.US,D,20190115,000000,2.4231,2.48,2.4231,2.48,2520,0
+AMS.US,D,20190116,000000,2.4806,2.53,2.38,2.52,3437,0
+AMS.US,D,20190117,000000,2.5,2.6,2.5,2.58,3419,0
+AMS.US,D,20190118,000000,2.5351,2.58,2.5351,2.58,2598,0
+AMS.US,D,20190122,000000,2.56,2.6485,2.45,2.58,13483,0
+AMS.US,D,20190123,000000,2.58,2.58,2.58,2.58,17,0
+AMS.US,D,20190124,000000,2.54,2.54,2.36,2.36,6458,0
+AMS.US,D,20190125,000000,2.36,2.5251,2.36,2.52,7114,0
+AMS.US,D,20190128,000000,2.3819,2.62,2.3819,2.62,4674,0
+AMS.US,D,20190129,000000,2.44,2.6046,2.42,2.5012,3178,0
+AMS.US,D,20190130,000000,2.52,2.57,2.51,2.57,2988,0
+AMS.US,D,20190131,000000,2.48,2.5375,2.48,2.51,10423,0
+AMS.US,D,20190201,000000,2.51,2.53,2.5,2.53,2143,0
+AMS.US,D,20190205,000000,2.565,2.62,2.565,2.62,1551,0
+AMS.US,D,20190206,000000,2.62,2.62,2.62,2.62,95,0
+AMS.US,D,20190207,000000,2.6245,2.6268,2.51,2.51,6859,0
+AMS.US,D,20190208,000000,2.51,2.5577,2.51,2.5577,3261,0
+AMS.US,D,20190211,000000,2.57,2.57,2.5,2.5,4822,0
+AMS.US,D,20190212,000000,2.53,2.53,2.5,2.51,3723,0
+AMS.US,D,20190213,000000,2.6,2.6,2.5308,2.59,531,0
+AMS.US,D,20190214,000000,2.55,2.55,2.53,2.53,833,0
+AMS.US,D,20190215,000000,2.52,2.58,2.52,2.56,1608,0
+AMS.US,D,20190219,000000,2.53,2.62,2.53,2.5507,14672,0
+AMS.US,D,20190220,000000,2.62,2.62,2.53,2.56,21228,0
+AMS.US,D,20190221,000000,2.55,2.5872,2.55,2.551,6858,0
+AMS.US,D,20190222,000000,2.58,2.582,2.55,2.582,5402,0
+AMS.US,D,20190225,000000,2.61,2.915,2.61,2.8774,46600,0
+AMS.US,D,20190226,000000,2.91,3.15,2.9077,2.95,40094,0
+AMS.US,D,20190227,000000,2.99,3.004,2.81,2.91,7912,0
+AMS.US,D,20190228,000000,2.86,3.01,2.86,2.95,3132,0
+AMS.US,D,20190301,000000,3.05,3.05,2.8,2.8159,10945,0
+AMS.US,D,20190304,000000,2.9359,2.9359,2.8,2.81,4727,0
+AMS.US,D,20190305,000000,2.82,2.82,2.81,2.81,5415,0
+AMS.US,D,20190306,000000,2.81,2.9056,2.8,2.8,8178,0
+AMS.US,D,20190307,000000,2.81,2.8108,2.79,2.79,5259,0
+AMS.US,D,20190308,000000,2.8659,2.8659,2.81,2.81,636,0
+AMS.US,D,20190311,000000,2.82,2.82,2.75,2.75,4458,0
+AMS.US,D,20190312,000000,2.74,2.7822,2.7,2.735,3858,0
+AMS.US,D,20190313,000000,2.69,2.7571,2.57,2.73,24717,0
+AMS.US,D,20190314,000000,2.7857,2.79,2.77,2.79,1955,0
+AMS.US,D,20190315,000000,2.79,2.99,2.755,2.755,6018,0
+AMS.US,D,20190318,000000,2.81,2.81,2.81,2.81,315,0
+AMS.US,D,20190319,000000,2.7445,2.8045,2.62,2.73,27199,0
+AMS.US,D,20190320,000000,2.6124,2.64,2.6124,2.63,3579,0
+AMS.US,D,20190321,000000,2.6301,2.8396,2.6301,2.83,17717,0
+AMS.US,D,20190322,000000,2.8,2.8,2.8,2.8,536,0
+AMS.US,D,20190325,000000,2.84,2.8862,2.84,2.86,3500,0
+AMS.US,D,20190326,000000,2.95,3,2.83,2.8385,7240,0
+AMS.US,D,20190327,000000,2.73,2.82,2.69,2.71,24187,0
+AMS.US,D,20190328,000000,2.52,2.86,2.4321,2.835,43823,0
+AMS.US,D,20190329,000000,2.85,2.8507,2.73,2.78,10270,0
+AMS.US,D,20190401,000000,2.8241,2.8241,2.69,2.69,5691,0
+AMS.US,D,20190402,000000,2.6771,2.727,2.62,2.65,8683,0
+AMS.US,D,20190403,000000,2.783,2.783,2.66,2.7,18256,0
+AMS.US,D,20190404,000000,2.7111,2.7499,2.7111,2.7201,4430,0
+AMS.US,D,20190405,000000,2.7497,2.75,2.69,2.71,6835,0
+AMS.US,D,20190408,000000,2.68,2.6816,2.64,2.66,7198,0
+AMS.US,D,20190409,000000,2.64,2.64,2.55,2.5786,19082,0
+AMS.US,D,20190410,000000,2.6,2.72,2.6,2.68,5059,0
+AMS.US,D,20190411,000000,2.71,2.74,2.71,2.74,1444,0
+AMS.US,D,20190412,000000,2.7336,2.7336,2.67,2.67,1757,0
+AMS.US,D,20190415,000000,2.67,2.68,2.65,2.68,4375,0
+AMS.US,D,20190416,000000,2.6787,2.68,2.665,2.68,1957,0
+AMS.US,D,20190417,000000,2.66,2.66,2.65,2.65,4977,0
+AMS.US,D,20190418,000000,2.6666,2.699,2.65,2.66,3741,0
+AMS.US,D,20190422,000000,2.7,2.7319,2.7,2.7076,5391,0
+AMS.US,D,20190423,000000,2.73,2.8,2.695,2.8,10809,0
+AMS.US,D,20190424,000000,2.72,2.72,2.6501,2.72,1691,0
+AMS.US,D,20190425,000000,2.7499,2.8,2.7499,2.78,3492,0
+AMS.US,D,20190426,000000,2.8,2.8,2.754,2.794,9332,0
+AMS.US,D,20190429,000000,2.8,2.8,2.76,2.76,5504,0
+AMS.US,D,20190430,000000,2.76,2.8,2.76,2.79,5027,0
+AMS.US,D,20190501,000000,2.8,2.8488,2.7955,2.8109,4135,0
+AMS.US,D,20190502,000000,2.7839,2.8,2.78,2.78,811,0
+AMS.US,D,20190503,000000,2.7746,2.8,2.76,2.76,7347,0
+AMS.US,D,20190506,000000,2.76,2.7885,2.7075,2.78,6947,0
+AMS.US,D,20190507,000000,2.8099,2.81,2.78,2.78,9411,0
+AMS.US,D,20190508,000000,2.7113,2.7602,2.68,2.75,2494,0
+AMS.US,D,20190509,000000,2.87,2.87,2.82,2.82,3810,0
+AMS.US,D,20190510,000000,2.8347,2.8352,2.8347,2.8352,554,0
+AMS.US,D,20190513,000000,2.8,2.8337,2.8,2.83,1357,0
+AMS.US,D,20190514,000000,2.84,2.87,2.82,2.87,4174,0
+AMS.US,D,20190515,000000,2.87,2.9195,2.87,2.9145,1880,0
+AMS.US,D,20190516,000000,2.8706,2.88,2.8706,2.88,1916,0
+AMS.US,D,20190517,000000,2.8829,2.8829,2.8829,2.8829,1126,0
+AMS.US,D,20190520,000000,2.8777,2.88,2.87,2.87,7869,0
+AMS.US,D,20190521,000000,2.8777,2.95,2.87,2.93,11762,0
+AMS.US,D,20190522,000000,2.93,2.98,2.918,2.98,11607,0
+AMS.US,D,20190523,000000,3.0196,3.0196,2.8996,2.9,4767,0
+AMS.US,D,20190524,000000,2.9176,2.9176,2.9176,2.9176,428,0
+AMS.US,D,20190528,000000,2.8759,2.8759,2.8759,2.8759,1271,0
+AMS.US,D,20190529,000000,2.85,2.905,2.85,2.905,903,0
+AMS.US,D,20190530,000000,2.86,2.88,2.86,2.88,1192,0
+AMS.US,D,20190531,000000,2.85,2.85,2.81,2.823,3041,0
+AMS.US,D,20190603,000000,2.8269,2.8275,2.8,2.81,2893,0
+AMS.US,D,20190604,000000,2.81,2.81,2.77,2.77,1272,0
+AMS.US,D,20190605,000000,2.77,2.78,2.61,2.75,28044,0
+AMS.US,D,20190606,000000,2.7647,2.81,2.7647,2.81,790,0
+AMS.US,D,20190607,000000,2.68,2.83,2.68,2.83,5989,0
+AMS.US,D,20190610,000000,2.8034,2.91,2.78,2.91,8623,0
+AMS.US,D,20190611,000000,2.75,2.89,2.75,2.84,3488,0
+AMS.US,D,20190612,000000,2.75,2.89,2.69,2.84,10108,0
+AMS.US,D,20190613,000000,2.9,2.9,2.8,2.87,2191,0
+AMS.US,D,20190614,000000,2.87,3.03,2.67,2.9,21578,0
+AMS.US,D,20190617,000000,2.73,3.03,2.73,3.03,31779,0
+AMS.US,D,20190618,000000,3.0299,3.1155,2.95,2.95,46081,0
+AMS.US,D,20190619,000000,3.03,3.21,3.03,3.21,47974,0
+AMS.US,D,20190620,000000,3.23,3.3,3.02,3.2,27810,0
+AMS.US,D,20190621,000000,3.28,3.29,2.9649,3.03,26604,0
+AMS.US,D,20190624,000000,3.0412,3.0412,2.86,2.94,3036,0
+AMS.US,D,20190625,000000,2.91,3.03,2.8,2.97,13182,0
+AMS.US,D,20190626,000000,3.04,3.04,2.84,2.95,5122,0
+AMS.US,D,20190627,000000,2.93,2.96,2.88,2.96,7052,0
+AMS.US,D,20190628,000000,2.96,2.96,2.86,2.87,5620,0
+AMS.US,D,20190701,000000,2.9259,3,2.86,2.99,36725,0
+AMS.US,D,20190702,000000,3,3.0473,2.9849,3.015,6732,0
+AMS.US,D,20190703,000000,2.99,3.04,2.87,2.97,16476,0
+AMS.US,D,20190705,000000,3.03,3.03,2.87,2.95,9485,0
+AMS.US,D,20190708,000000,2.95,2.95,2.82,2.92,1391,0
+AMS.US,D,20190709,000000,2.89,2.89,2.8,2.8,1216,0
+AMS.US,D,20190710,000000,2.8155,2.95,2.8011,2.95,13803,0
+AMS.US,D,20190711,000000,2.9,2.95,2.88,2.89,1971,0
+AMS.US,D,20190712,000000,2.91,2.96,2.91,2.91,16349,0
+AMS.US,D,20190715,000000,2.92,2.98,2.9,2.95,4834,0
+AMS.US,D,20190716,000000,2.89,2.93,2.8,2.92,9646,0
+AMS.US,D,20190717,000000,2.88,2.95,2.88,2.95,1122,0
+AMS.US,D,20190718,000000,2.87,2.92,2.84,2.92,3037,0
+AMS.US,D,20190719,000000,2.92,2.92,2.89,2.89,562,0
+AMS.US,D,20190722,000000,2.83,2.88,2.82,2.88,4183,0
+AMS.US,D,20190723,000000,2.99,3.1,2.88,2.93,33394,0
+AMS.US,D,20190724,000000,2.92,3.02,2.88,3.02,22241,0
+AMS.US,D,20190725,000000,3,3.09,2.87,3.09,10271,0
+AMS.US,D,20190726,000000,3.1,3.21,2.98,3.01,38724,0
+AMS.US,D,20190729,000000,3.05,3.13,3.01,3.06,7983,0
+AMS.US,D,20190730,000000,2.99,3.11,2.99,3.0574,7600,0
+AMS.US,D,20190731,000000,3.08,3.13,2.95,3.02,16776,0
+AMS.US,D,20190801,000000,2.97,3.1,2.92,2.92,7072,0
+AMS.US,D,20190802,000000,2.87,2.99,2.8412,2.99,8388,0
+AMS.US,D,20190805,000000,2.94,2.94,2.7631,2.8527,19350,0
+AMS.US,D,20190806,000000,2.81,2.95,2.8,2.8,6235,0
+AMS.US,D,20190807,000000,2.86,2.926,2.82,2.91,2970,0
+AMS.US,D,20190808,000000,3.04,3.05,2.87,2.87,5734,0
+AMS.US,D,20190812,000000,2.98,2.98,2.86,2.91,3389,0
+AMS.US,D,20190813,000000,2.84,2.98,2.8171,2.8171,15874,0
+AMS.US,D,20190814,000000,2.81,2.83,2.649,2.66,12809,0
+AMS.US,D,20190815,000000,2.758,2.758,2.5929,2.62,14172,0
+AMS.US,D,20190816,000000,2.62,2.62,2.5673,2.5673,12723,0
+AMS.US,D,20190819,000000,2.5728,2.72,2.52,2.55,16555,0
+AMS.US,D,20190820,000000,2.55,2.59,2.52,2.59,2354,0
+AMS.US,D,20190821,000000,2.59,2.7899,2.59,2.64,32291,0
+AMS.US,D,20190823,000000,2.75,2.75,2.64,2.72,6282,0
+AMS.US,D,20190826,000000,2.75,2.76,2.53,2.63,15987,0
+AMS.US,D,20190827,000000,2.53,2.67,2.53,2.55,10240,0
+AMS.US,D,20190828,000000,2.65,2.65,2.54,2.56,7211,0
+AMS.US,D,20190829,000000,2.54,2.64,2.54,2.57,3837,0
+AMS.US,D,20190903,000000,2.63,2.6633,2.599,2.599,3780,0
+AMS.US,D,20190904,000000,2.58,2.58,2.54,2.57,11108,0
+AMS.US,D,20190905,000000,2.54,2.58,2.53,2.53,3610,0
+AMS.US,D,20190906,000000,2.52,2.545,2.51,2.545,4726,0
+AMS.US,D,20190909,000000,2.51,2.65,2.5,2.505,4532,0
+AMS.US,D,20190910,000000,2.4825,2.5,2.4825,2.5,1286,0
+AMS.US,D,20190911,000000,2.5154,2.5776,2.42,2.5776,6818,0
+AMS.US,D,20190912,000000,2.58,2.62,2.42,2.56,15736,0
+AMS.US,D,20190913,000000,2.41,2.6128,2.41,2.55,9547,0
+AMS.US,D,20190916,000000,2.5964,2.63,2.52,2.52,2700,0
+AMS.US,D,20190917,000000,2.5,2.5771,2.5,2.51,3567,0
+AMS.US,D,20190918,000000,2.56,2.59,2.5,2.59,696,0
+AMS.US,D,20190919,000000,2.44,2.44,2.44,2.44,668,0
+AMS.US,D,20190920,000000,2.45,2.63,2.45,2.63,1323,0
+AMS.US,D,20190923,000000,2.63,2.63,2.46,2.5,2285,0
+AMS.US,D,20190924,000000,2.5,2.61,2.36,2.5,45918,0
+AMS.US,D,20190925,000000,2.6,2.6,2.39,2.53,4905,0
+AMS.US,D,20190926,000000,2.4634,2.4634,2.4634,2.4634,360,0
+AMS.US,D,20190927,000000,2.46,2.46,2.46,2.46,120,0
+AMS.US,D,20190930,000000,2.451,2.51,2.45,2.5099,5067,0
+AMS.US,D,20191002,000000,2.5981,2.5981,2.48,2.48,2218,0
+AMS.US,D,20191003,000000,2.47,2.4952,2.45,2.4952,912,0
+AMS.US,D,20191004,000000,2.4828,2.4865,2.47,2.47,1470,0
+AMS.US,D,20191007,000000,2.47,2.48,2.47,2.47,1608,0
+AMS.US,D,20191008,000000,2.37,2.4285,2.3699,2.4285,1477,0
+AMS.US,D,20191014,000000,2.37,2.37,2.3601,2.3601,3232,0
+AMS.US,D,20191015,000000,2.37,2.4552,2.36,2.43,8855,0
+AMS.US,D,20191016,000000,2.4105,2.4105,2.4105,2.4105,429,0
+AMS.US,D,20191017,000000,2.44,2.44,2.44,2.44,252,0
+AMS.US,D,20191018,000000,2.4364,2.4364,2.3919,2.3919,2720,0
+AMS.US,D,20191021,000000,2.37,2.45,2.37,2.45,1011,0
+AMS.US,D,20191022,000000,2.5,2.5,2.38,2.45,8097,0
+AMS.US,D,20191023,000000,2.45,2.45,2.34,2.45,11632,0
+AMS.US,D,20191024,000000,2.4,2.42,2.34,2.42,8419,0
+AMS.US,D,20191025,000000,2.32,2.4214,2.32,2.4214,3022,0
+AMS.US,D,20191028,000000,2.387,2.4852,2.34,2.39,6661,0
+AMS.US,D,20191029,000000,2.36,2.41,2.34,2.41,1688,0
+AMS.US,D,20191030,000000,2.34,2.41,2.34,2.4,2394,0
+AMS.US,D,20191031,000000,2.34,2.48,2.34,2.38,2749,0
+AMS.US,D,20191101,000000,2.38,2.45,2.38,2.39,5651,0
+AMS.US,D,20191104,000000,2.39,2.39,2.39,2.39,1681,0
+AMS.US,D,20191105,000000,2.4,2.4221,2.4,2.42,8290,0
+AMS.US,D,20191106,000000,2.55,2.595,2.53,2.53,7796,0
+AMS.US,D,20191107,000000,3.02,3.11,2.49,2.5,21906,0
+AMS.US,D,20191108,000000,2.49,2.5052,2.49,2.5052,2513,0
+AMS.US,D,20191111,000000,2.4876,2.4876,2.4311,2.4311,4491,0
+AMS.US,D,20191112,000000,2.41,2.46,2.325,2.46,19916,0
+AMS.US,D,20191113,000000,2.46,2.5277,2.36,2.36,5419,0
+AMS.US,D,20191114,000000,2.44,2.4809,2.34,2.34,7952,0
+AMS.US,D,20191115,000000,2.35,2.36,2.34,2.35,5481,0
+AMS.US,D,20191118,000000,2.45,2.49,2.4157,2.4157,2694,0
+AMS.US,D,20191120,000000,2.352,2.47,2.34,2.34,3024,0
+AMS.US,D,20191121,000000,2.4799,2.64,2.3749,2.46,9256,0
+AMS.US,D,20191122,000000,2.3887,2.5,2.3887,2.4,1317,0
+AMS.US,D,20191125,000000,2.35,2.49,2.35,2.4896,3299,0
+AMS.US,D,20191126,000000,2.54,2.5473,2.45,2.45,46213,0
+AMS.US,D,20191127,000000,2.42,2.62,2.34,2.49,10563,0
+AMS.US,D,20191129,000000,2.5,2.53,2.4368,2.53,4455,0
+AMS.US,D,20191202,000000,2.53,2.53,2.36,2.36,21777,0
+AMS.US,D,20191203,000000,2.46,2.62,2.46,2.5285,15097,0
+AMS.US,D,20191204,000000,2.57,2.57,2.42,2.49,35978,0
+AMS.US,D,20191205,000000,2.51,2.59,2.5,2.541,9679,0
+AMS.US,D,20191206,000000,2.5802,2.62,2.55,2.55,3946,0
+AMS.US,D,20191209,000000,2.5664,2.5981,2.5125,2.5125,7166,0
+AMS.US,D,20191210,000000,2.5,2.6,2.5,2.6,31172,0
+AMS.US,D,20191211,000000,2.53,2.58,2.5,2.5,42582,0
+AMS.US,D,20191212,000000,2.58,2.58,2.52,2.54,9112,0
+AMS.US,D,20191213,000000,2.61,2.617,2.54,2.59,19357,0
+AMS.US,D,20191216,000000,2.63,2.65,2.56,2.6239,8136,0
+AMS.US,D,20191217,000000,2.6267,2.65,2.56,2.65,6298,0
+AMS.US,D,20191218,000000,2.65,2.815,2.5926,2.65,58441,0
+AMS.US,D,20191219,000000,2.65,2.68,2.58,2.68,1163,0
+AMS.US,D,20191220,000000,2.62,2.6577,2.55,2.55,3277,0
+AMS.US,D,20191223,000000,2.61,2.62,2.5,2.52,10501,0
+AMS.US,D,20191224,000000,2.5597,2.5597,2.5148,2.5148,9916,0
+AMS.US,D,20191226,000000,2.5,2.5261,2.46,2.4699,18348,0
+AMS.US,D,20191227,000000,2.46,2.57,2.46,2.56,13199,0
+AMS.US,D,20191230,000000,2.61,2.7627,2.3503,2.5427,38354,0
+AMS.US,D,20191231,000000,2.55,2.55,2.4072,2.44,14012,0
+AMS.US,D,20200102,000000,2.45,2.55,2.44,2.55,16210,0
+AMS.US,D,20200103,000000,2.71,2.71,2.43,2.43,10982,0
+AMS.US,D,20200106,000000,2.56,2.56,2.46,2.53,5924,0
+AMS.US,D,20200107,000000,2.42,2.5,2.39,2.4,13209,0
+AMS.US,D,20200108,000000,2.41,2.42,2.4,2.42,2277,0
+AMS.US,D,20200109,000000,2.48,2.48,2.42,2.42,3107,0
+AMS.US,D,20200110,000000,2.42,2.5,2.4,2.41,14515,0
+AMS.US,D,20200113,000000,2.4423,2.4423,2.421,2.421,715,0
+AMS.US,D,20200114,000000,2.4,2.5,2.4,2.44,7087,0
+AMS.US,D,20200115,000000,2.4865,2.5,2.41,2.42,7432,0
+AMS.US,D,20200116,000000,2.39,2.4418,2.39,2.4418,7265,0
+AMS.US,D,20200117,000000,2.4873,2.5969,2.4,2.42,21165,0
+AMS.US,D,20200121,000000,2.42,2.62,2.389,2.62,24286,0
+AMS.US,D,20200122,000000,2.5529,2.6,2.53,2.6,8646,0
+AMS.US,D,20200123,000000,2.63,2.63,2.51,2.51,4260,0
+AMS.US,D,20200124,000000,2.44,2.57,2.44,2.55,15621,0
+AMS.US,D,20200127,000000,2.49,2.598,2.49,2.58,6782,0
+AMS.US,D,20200128,000000,2.55,2.6,2.55,2.6,1345,0
+AMS.US,D,20200129,000000,2.545,2.57,2.5357,2.55,689,0
+AMS.US,D,20200130,000000,2.5876,2.5876,2.5876,2.5876,225,0
+AMS.US,D,20200131,000000,2.54,2.54,2.42,2.4947,6322,0
+AMS.US,D,20200203,000000,2.43,2.57,2.43,2.51,9713,0
+AMS.US,D,20200204,000000,2.52,2.52,2.44,2.4601,12877,0
+AMS.US,D,20200205,000000,2.54,2.6088,2.47,2.4968,3020,0
+AMS.US,D,20200206,000000,2.4718,2.5291,2.4718,2.4872,2855,0
+AMS.US,D,20200207,000000,2.48,2.4908,2.4256,2.44,2693,0
+AMS.US,D,20200210,000000,2.5295,2.5295,2.43,2.43,2976,0
+AMS.US,D,20200211,000000,2.55,2.5565,2.39,2.44,9879,0
+AMS.US,D,20200212,000000,2.4786,2.4786,2.415,2.4409,693,0
+AMS.US,D,20200213,000000,2.39,2.39,2.35,2.35,4591,0
+AMS.US,D,20200214,000000,2.4182,2.4182,2.4,2.4,1649,0
+AMS.US,D,20200218,000000,2.39,2.4106,2.39,2.3904,713,0
+AMS.US,D,20200219,000000,2.416,2.4389,2.416,2.4389,750,0
+AMS.US,D,20200220,000000,2.4104,2.49,2.4104,2.49,4626,0
+AMS.US,D,20200221,000000,2.4,2.4689,2.36,2.4406,23386,0
+AMS.US,D,20200224,000000,2.35,2.4679,2.35,2.4679,2213,0
+AMS.US,D,20200225,000000,2.39,2.4,2.39,2.39,1607,0
+AMS.US,D,20200226,000000,2.39,2.4073,2.3673,2.3673,2989,0
+AMS.US,D,20200227,000000,2.3558,2.375,2.34,2.34,15815,0
+AMS.US,D,20200228,000000,2.33,2.34,2.22,2.22,37509,0
+AMS.US,D,20200302,000000,2.2,2.2809,2.2,2.21,10599,0
+AMS.US,D,20200303,000000,2.17,2.2468,2.17,2.21,3590,0
+AMS.US,D,20200304,000000,2.21,2.29,2.21,2.29,19594,0
+AMS.US,D,20200305,000000,2.33,2.46,2.33,2.38,5700,0
+AMS.US,D,20200306,000000,2.2478,2.2843,2.21,2.21,1530,0
+AMS.US,D,20200309,000000,2.21,2.2211,1.99,2.05,46623,0
+AMS.US,D,20200310,000000,1.94,2.0602,1.8372,1.9314,8416,0
+AMS.US,D,20200311,000000,1.99,2.1,1.99,2.04,1513,0
+AMS.US,D,20200312,000000,1.83,1.86,1.69,1.72,11527,0
+AMS.US,D,20200313,000000,1.68,1.7643,1.54,1.5572,31497,0
+AMS.US,D,20200316,000000,1.25,1.43,1.25,1.34,18718,0
+AMS.US,D,20200317,000000,1.4,1.5278,1.32,1.33,22560,0
+AMS.US,D,20200318,000000,1.375,1.375,1.21,1.3292,44994,0
+AMS.US,D,20200319,000000,1.39,1.4,1.2,1.275,8854,0
+AMS.US,D,20200320,000000,1.4,1.4,1.25,1.2995,5371,0
+AMS.US,D,20200323,000000,1.17,1.305,1.16,1.3,22783,0
+AMS.US,D,20200324,000000,1.32,1.44,1.3,1.4,22178,0
+AMS.US,D,20200325,000000,1.49,1.49,1.35,1.35,30668,0
+AMS.US,D,20200326,000000,1.3972,1.55,1.3948,1.55,9442,0
+AMS.US,D,20200327,000000,1.54,1.5587,1.51,1.5101,10596,0
+AMS.US,D,20200330,000000,1.55,1.72,1.535,1.72,6333,0
+AMS.US,D,20200331,000000,1.63,1.65,1.55,1.55,8748,0
+AMS.US,D,20200401,000000,1.6,1.615,1.53,1.58,12927,0
+AMS.US,D,20200402,000000,1.85,1.85,1.39,1.4502,53962,0
+AMS.US,D,20200403,000000,1.55,1.55,1.36,1.36,9251,0
+AMS.US,D,20200406,000000,1.6,1.6,1.41,1.41,12919,0
+AMS.US,D,20200407,000000,1.4,1.51,1.4,1.44,6282,0
+AMS.US,D,20200408,000000,1.44,1.58,1.3971,1.5,13467,0
+AMS.US,D,20200409,000000,1.6,1.6442,1.5352,1.5498,28553,0
+AMS.US,D,20200413,000000,1.62,1.62,1.56,1.58,10559,0
+AMS.US,D,20200414,000000,1.65,1.71,1.5801,1.61,12306,0
+AMS.US,D,20200415,000000,1.64,1.64,1.5224,1.53,20159,0
+AMS.US,D,20200416,000000,1.56,1.56,1.55,1.55,1385,0
+AMS.US,D,20200417,000000,1.62,1.69,1.62,1.6858,11238,0
+AMS.US,D,20200420,000000,1.69,1.69,1.6,1.6,5800,0
+AMS.US,D,20200421,000000,1.65,1.65,1.46,1.46,16494,0
+AMS.US,D,20200422,000000,1.5273,1.55,1.34,1.53,35950,0
+AMS.US,D,20200423,000000,1.45,1.48,1.3875,1.48,51981,0
+AMS.US,D,20200424,000000,1.44,1.46,1.36,1.46,43100,0
+AMS.US,D,20200427,000000,1.49,1.5,1.39,1.42,105585,0
+AMS.US,D,20200428,000000,1.45,1.59,1.38,1.5801,103714,0
+AMS.US,D,20200429,000000,1.81,1.81,1.48,1.65,52220,0
+AMS.US,D,20200430,000000,1.56,1.79,1.53,1.77,43390,0
+AMS.US,D,20200501,000000,1.82,1.82,1.68,1.75,9465,0
+AMS.US,D,20200504,000000,1.55,1.7,1.55,1.59,11379,0
+AMS.US,D,20200505,000000,1.6,1.69,1.5701,1.62,16081,0
+AMS.US,D,20200506,000000,1.61,1.6231,1.595,1.61,4342,0
+AMS.US,D,20200507,000000,1.61,1.6101,1.5741,1.5995,11727,0
+AMS.US,D,20200508,000000,1.6048,1.63,1.571,1.6,5587,0
+AMS.US,D,20200511,000000,1.41,1.6036,1.41,1.59,63620,0
+AMS.US,D,20200512,000000,1.58,1.65,1.54,1.63,21688,0
+AMS.US,D,20200513,000000,1.57,1.62,1.54,1.59,11533,0
+AMS.US,D,20200514,000000,1.6,1.6,1.54,1.54,13542,0
+AMS.US,D,20200515,000000,1.565,1.59,1.5102,1.53,12491,0
+AMS.US,D,20200518,000000,1.55,1.68,1.51,1.63,42353,0
+AMS.US,D,20200519,000000,1.63,1.66,1.5972,1.66,3008,0
+AMS.US,D,20200520,000000,1.5727,1.63,1.56,1.58,14086,0
+AMS.US,D,20200521,000000,1.615,1.65,1.6001,1.64,4187,0
+AMS.US,D,20200522,000000,1.65,1.65,1.59,1.6,24776,0
+AMS.US,D,20200526,000000,1.6,1.71,1.58,1.71,25672,0
+AMS.US,D,20200527,000000,1.75,1.77,1.73,1.77,18120,0
+AMS.US,D,20200528,000000,1.81,1.81,1.71,1.77,9015,0
+AMS.US,D,20200529,000000,1.81,1.85,1.72,1.84,18152,0
+AMS.US,D,20200601,000000,1.79,1.9,1.683,1.875,10308,0
+AMS.US,D,20200602,000000,1.9,2.05,1.86,2.04,50678,0
+AMS.US,D,20200603,000000,2.06,2.06,1.97,2.06,25238,0
+AMS.US,D,20200604,000000,2.05,2.05,2,2.04,17648,0
+AMS.US,D,20200605,000000,2.08,2.13,1.98,2.06,33294,0
+AMS.US,D,20200608,000000,2.11,2.2,2.02,2.2,50216,0
+AMS.US,D,20200609,000000,2.07,2.2,2.07,2.17,18458,0
+AMS.US,D,20200610,000000,2.22,2.23,1.85,2.05,41474,0
+AMS.US,D,20200611,000000,1.89,1.99,1.75,1.99,11655,0
+AMS.US,D,20200612,000000,2.08,2.08,1.9,1.95,13831,0
+AMS.US,D,20200615,000000,1.93,1.93,1.809,1.93,14880,0
+AMS.US,D,20200616,000000,1.93,2.21,1.93,2.155,83006,0
+AMS.US,D,20200617,000000,2.94,3.42,2.6201,3.1,3619704,0
+AMS.US,D,20200618,000000,3.25,3.25,2.3,2.74,1892719,0
+AMS.US,D,20200619,000000,3.13,3.58,2.76,2.95,3095188,0
+AMS.US,D,20200622,000000,3.3,3.38,2.4,2.58,1113041,0
+AMS.US,D,20200623,000000,2.35,2.48,2.12,2.18,628031,0
+AMS.US,D,20200624,000000,2.2,2.201,1.9602,2.06,327280,0
+AMS.US,D,20200625,000000,1.97,2.05,1.95,1.99,109817,0
+AMS.US,D,20200626,000000,2.03,2.05,1.82,1.88,224834,0
+AMS.US,D,20200629,000000,1.87,2,1.86,1.96,90853,0
+AMS.US,D,20200630,000000,2.18,2.39,2.01,2.14,541240,0
+AMS.US,D,20200701,000000,2.04,2.11,1.96,2.07,120675,0
+AMS.US,D,20200702,000000,2.1,2.17,2.045,2.1099,99902,0
+AMS.US,D,20200706,000000,2.25,2.25,2.01,2.18,179153,0
+AMS.US,D,20200707,000000,2.15,2.15,1.97,2.02,146432,0
+AMS.US,D,20200708,000000,1.99,2.03,1.9,1.9,123681,0
+AMS.US,D,20200709,000000,1.9,2.03,1.9,1.98,82364,0
+AMS.US,D,20200710,000000,2.03,2.03,1.93,1.94,45095,0
+AMS.US,D,20200713,000000,1.93,2.03,1.91,1.92,40567,0
+AMS.US,D,20200714,000000,1.92,2.02,1.9,1.99,70085,0
+AMS.US,D,20200715,000000,1.99,2.13,1.96,2.06,123682,0
+AMS.US,D,20200716,000000,2.11,2.11,2,2.01,25660,0
+AMS.US,D,20200717,000000,2,2.05,1.99,2.01,22630,0
+AMS.US,D,20200720,000000,2.05,2.11,1.9708,1.9901,34269,0
+AMS.US,D,20200721,000000,2,2.1,1.99,2.07,139263,0
+AMS.US,D,20200722,000000,2.07,2.1,2,2.01,16491,0
+AMS.US,D,20200723,000000,2,2.07,2,2.07,33062,0
+AMS.US,D,20200724,000000,2.1,2.3,2.05,2.2958,192117,0
+AMS.US,D,20200727,000000,2.21,2.26,1.97,2.09,114471,0
+AMS.US,D,20200728,000000,2.13,2.13,1.99,2.03,117681,0
+AMS.US,D,20200729,000000,2.03,2.14,2.03,2.06,52045,0
+AMS.US,D,20200730,000000,2.12,2.12,2.03,2.03,25150,0
+AMS.US,D,20200731,000000,2.12,2.12,1.99,2.02,54506,0
+AMS.US,D,20200803,000000,2.07,2.09,1.97,2.04,28816,0
+AMS.US,D,20200804,000000,2.15,2.17,2.06,2.11,160546,0
+AMS.US,D,20200805,000000,2.11,2.1942,2.07,2.12,58725,0
+AMS.US,D,20200806,000000,2.14,2.167,2.0601,2.14,17986,0
+AMS.US,D,20200807,000000,2.15,2.175,2.08,2.16,67943,0
+AMS.US,D,20200810,000000,2.19,2.19,2.13,2.14,43013,0
+AMS.US,D,20200811,000000,2.21,2.23,2.13,2.13,61239,0
+AMS.US,D,20200812,000000,2.21,2.25,2.15,2.15,42932,0
+AMS.US,D,20200813,000000,2.25,2.29,2.15,2.27,54371,0
+AMS.US,D,20200814,000000,2.2,2.2,2.11,2.18,61104,0
+AMS.US,D,20200817,000000,2.13,2.29,2.13,2.23,37316,0
+AMS.US,D,20200818,000000,2.23,2.34,2.23,2.3,47155,0
+AMS.US,D,20200819,000000,2.33,2.33,2.16,2.17,21474,0
+AMS.US,D,20200820,000000,2.12,2.22,2.12,2.22,13872,0
+AMS.US,D,20200821,000000,2.26,2.3,2.15,2.21,24853,0
+AMS.US,D,20200824,000000,2.17,2.2458,2.0407,2.11,39240,0
+AMS.US,D,20200825,000000,2.07,2.14,2.07,2.09,22587,0
+AMS.US,D,20200826,000000,2.1,2.16,2.09,2.09,11863,0
+AMS.US,D,20200827,000000,2.06,2.19,2.01,2.19,41485,0
+AMS.US,D,20200828,000000,2.1,2.18,2.1,2.15,9444,0
+AMS.US,D,20200831,000000,2.15,2.15,2.1,2.1,9774,0
+AMS.US,D,20200901,000000,2.13,2.13,2.01,2.11,47044,0
+AMS.US,D,20200902,000000,2.07,2.13,2.02,2.09,82366,0
+AMS.US,D,20200903,000000,2.04,2.075,1.9,1.97,25362,0
+AMS.US,D,20200904,000000,2.02,2.04,1.9,1.91,63287,0
+AMS.US,D,20200908,000000,1.91,1.9783,1.85,1.91,30479,0
+AMS.US,D,20200909,000000,1.93,1.97,1.9,1.93,19614,0
+AMS.US,D,20200910,000000,1.97,1.97,1.9,1.9,12521,0
+AMS.US,D,20200911,000000,1.93,1.94,1.9,1.94,10775,0
+AMS.US,D,20200914,000000,1.99,1.99,1.88,1.88,33508,0
+AMS.US,D,20200915,000000,1.87,1.905,1.8,1.88,39595,0
+AMS.US,D,20200916,000000,1.9,1.9,1.83,1.83,89876,0
+AMS.US,D,20200917,000000,1.87,2.22,1.79,1.83,798383,0
+AMS.US,D,20200918,000000,1.78,1.8309,1.78,1.81,21212,0
+AMS.US,D,20200921,000000,1.9,1.9,1.76,1.76,20228,0
+AMS.US,D,20200922,000000,1.83,1.87,1.75,1.75,16863,0
+AMS.US,D,20200923,000000,1.75,1.78,1.7,1.71,25378,0
+AMS.US,D,20200924,000000,1.7127,1.7145,1.68,1.68,9587,0
+AMS.US,D,20200925,000000,1.696,1.9462,1.68,1.93,132704,0
+AMS.US,D,20200928,000000,1.93,2.4701,1.831,2.065,3483061,0
+AMS.US,D,20200929,000000,1.96,2.13,1.82,1.96,838531,0
+AMS.US,D,20200930,000000,1.84,1.946,1.81,1.81,155043,0
+AMS.US,D,20201001,000000,1.86,1.87,1.77,1.79,180726,0
+AMS.US,D,20201002,000000,1.7756,1.85,1.77,1.8,49245,0
+AMS.US,D,20201005,000000,1.82,1.9,1.75,1.85,208786,0
+AMS.US,D,20201006,000000,1.82,2.1028,1.8101,1.91,309292,0
+AMS.US,D,20201007,000000,1.91,2.06,1.85,1.95,238212,0
+AMS.US,D,20201008,000000,2.01,2.03,1.87,1.93,129115,0
+AMS.US,D,20201009,000000,1.98,1.98,1.86,1.92,36954,0
+AMS.US,D,20201012,000000,1.87,1.92,1.856,1.92,21724,0
+AMS.US,D,20201013,000000,1.92,1.92,1.85,1.9,31794,0
+AMS.US,D,20201014,000000,1.9,1.9,1.83,1.89,17336,0
+AMS.US,D,20201015,000000,1.89,1.89,1.81,1.885,44624,0
+AMS.US,D,20201016,000000,1.8352,1.94,1.81,1.9,97320,0
+AMS.US,D,20201019,000000,1.87,1.93,1.86,1.9085,15646,0
+AMS.US,D,20201020,000000,1.9095,2.0299,1.87,2.01,152053,0
+AMS.US,D,20201021,000000,1.99,2.01,1.881,1.89,36861,0
+AMS.US,D,20201022,000000,2,2.01,1.91,1.96,99197,0
+AMS.US,D,20201023,000000,1.99,2.05,1.98,2.03,33220,0
+AMS.US,D,20201026,000000,1.97,1.9703,1.89,1.9,45695,0
+AMS.US,D,20201027,000000,1.93,1.936,1.81,1.83,39943,0
+AMS.US,D,20201028,000000,1.78,1.82,1.76,1.81,21261,0
+AMS.US,D,20201029,000000,1.83,1.83,1.75,1.75,21703,0
+AMS.US,D,20201030,000000,1.85,1.85,1.76,1.81,25827,0
+AMS.US,D,20201102,000000,1.84,1.84,1.79,1.8,11551,0
+AMS.US,D,20201103,000000,1.81,1.9299,1.81,1.865,36327,0
+AMS.US,D,20201104,000000,1.89,1.94,1.78,1.79,55146,0
+AMS.US,D,20201105,000000,1.77,1.87,1.769,1.87,22623,0
+AMS.US,D,20201106,000000,1.87,1.91,1.84,1.89,19213,0
+AMS.US,D,20201109,000000,1.98,1.98,1.855,1.89,39529,0
+AMS.US,D,20201110,000000,1.9005,2.02,1.895,1.99,56292,0
+AMS.US,D,20201111,000000,2.03,2.38,1.8,1.9,715292,0
+AMS.US,D,20201112,000000,1.86,1.92,1.83,1.88,47206,0
+AMS.US,D,20201113,000000,1.81,1.95,1.8078,1.92,25902,0
+AMS.US,D,20201116,000000,1.98,1.98,1.8966,1.93,16904,0
+AMS.US,D,20201117,000000,1.94,1.96,1.83,1.92,20890,0
+AMS.US,D,20201118,000000,1.9202,1.935,1.87,1.92,13065,0
+AMS.US,D,20201119,000000,1.98,1.99,1.87,1.89,68477,0
+AMS.US,D,20201120,000000,1.8428,1.92,1.8428,1.87,12925,0
+AMS.US,D,20201123,000000,1.87,1.9232,1.79,1.885,66491,0
+AMS.US,D,20201124,000000,1.88,1.93,1.88,1.93,28766,0
+AMS.US,D,20201125,000000,1.93,2.04,1.89,1.94,74255,0
+AMS.US,D,20201127,000000,1.9,2.19,1.9,2.101,301268,0
+AMS.US,D,20201130,000000,2.1,2.22,2.0268,2.17,154854,0
+AMS.US,D,20201201,000000,2.17,2.17,1.9,1.93,85228,0
+AMS.US,D,20201202,000000,1.94,2.07,1.915,1.97,100050,0
+AMS.US,D,20201203,000000,1.9975,2.03,1.97,1.98,33915,0
+AMS.US,D,20201204,000000,1.99,2.02,1.978,1.99,35682,0
+AMS.US,D,20201207,000000,1.99,2.035,1.97,2.01,30737,0
+AMS.US,D,20201208,000000,1.97,2.01,1.9222,1.985,65713,0
+AMS.US,D,20201209,000000,1.95,2.04,1.9,1.97,58200,0
+AMS.US,D,20201210,000000,1.96,2.0263,1.92,2,20697,0
+AMS.US,D,20201211,000000,2.02,2.04,1.98,1.98,28395,0
+AMS.US,D,20201214,000000,2.1,2.1,1.99,2,52930,0
+AMS.US,D,20201215,000000,2.18,2.18,2.03,2.115,171142,0
+AMS.US,D,20201216,000000,2.13,2.17,2.04,2.04,32890,0
+AMS.US,D,20201217,000000,2.08,2.08,2.01,2.05,17619,0
+AMS.US,D,20201218,000000,2,2.11,2,2.04,30543,0
+AMS.US,D,20201221,000000,2.05,2.0602,1.99,2.02,16469,0
+AMS.US,D,20201222,000000,2.04,2.05,2.01,2.01,7987,0
+AMS.US,D,20201223,000000,2.0172,2.06,2.0172,2.02,27874,0
+AMS.US,D,20201224,000000,2.08,2.1,2.0301,2.1,16531,0
+AMS.US,D,20201228,000000,2.1,2.69,2.06,2.14,1762882,0
+AMS.US,D,20201229,000000,2.13,2.1625,1.91,2.04,209236,0
+AMS.US,D,20201230,000000,2.09,2.2,2.03,2.0993,195230,0
+AMS.US,D,20201231,000000,2.15,2.32,2.04,2.22,210002,0
+AMS.US,D,20210104,000000,2.19,2.215,2.03,2.17,96635,0
+AMS.US,D,20210105,000000,2.17,2.17,2.1012,2.15,31177,0
+AMS.US,D,20210106,000000,2.16,2.22,2.11,2.17,54463,0
+AMS.US,D,20210107,000000,2.17,2.23,2.1401,2.23,60218,0
+AMS.US,D,20210108,000000,2.24,2.2731,2.19,2.2,33286,0
+AMS.US,D,20210111,000000,2.22,2.31,2.19,2.28,56912,0
+AMS.US,D,20210112,000000,2.29,2.34,2.27,2.3215,57819,0
+AMS.US,D,20210113,000000,2.35,2.35,2.11,2.25,48540,0
+AMS.US,D,20210114,000000,2.23,2.35,2.23,2.324,67229,0
+AMS.US,D,20210115,000000,2.32,2.4,2.3,2.325,46886,0
+AMS.US,D,20210119,000000,2.65,2.65,2.41,2.505,252688,0
+AMS.US,D,20210120,000000,2.59,2.6975,2.51,2.6,107390,0
+AMS.US,D,20210121,000000,2.6,2.62,2.46,2.5,65285,0
+AMS.US,D,20210122,000000,2.48,2.55,2.4501,2.54,38190,0
+AMS.US,D,20210125,000000,2.57,2.62,2.49,2.54,54712,0
+AMS.US,D,20210126,000000,2.52,2.7,2.52,2.66,234653,0
+AMS.US,D,20210127,000000,2.51,2.61,2.45,2.45,89584,0
+AMS.US,D,20210128,000000,2.53,2.6186,2.393,2.57,102939,0
+AMS.US,D,20210129,000000,2.47,2.6095,2.43,2.52,56114,0
+AMS.US,D,20210201,000000,2.55,2.575,2.44,2.55,70386,0
+AMS.US,D,20210202,000000,2.56,2.56,2.46,2.49,52260,0
+AMS.US,D,20210203,000000,2.51,2.59,2.48,2.52,60374,0
+AMS.US,D,20210204,000000,2.6,3.1799,2.53,2.83,575584,0
+AMS.US,D,20210205,000000,2.77,3.08,2.54,2.92,364016,0
+AMS.US,D,20210208,000000,3,3,2.82,2.88,102973,0
+AMS.US,D,20210209,000000,2.82,2.95,2.8,2.88,109702,0
+AMS.US,D,20210210,000000,2.9,2.94,2.68,2.9006,120696,0
+AMS.US,D,20210211,000000,2.89,3.2,2.76,2.76,509107,0
+AMS.US,D,20210212,000000,2.85,3.19,2.72,2.94,358997,0
+AMS.US,D,20210216,000000,2.97,3,2.8608,2.8856,67227,0
+AMS.US,D,20210217,000000,2.8,2.92,2.6901,2.8926,110999,0
+AMS.US,D,20210218,000000,2.88,2.89,2.78,2.8798,50368,0
+AMS.US,D,20210219,000000,2.86,3.05,2.86,3.03,134348,0
+AMS.US,D,20210222,000000,3.08,3.3399,2.95,2.97,371649,0
+AMS.US,D,20210223,000000,2.96,2.96,2.5307,2.59,143990,0
+AMS.US,D,20210224,000000,2.64,2.78,2.64,2.7501,47569,0
+AMS.US,D,20210225,000000,2.76,2.8,2.57,2.64,56041,0
+AMS.US,D,20210226,000000,2.66,3.32,2.27,2.8,793482,0
+AMS.US,D,20210301,000000,2.7,2.7451,2.51,2.6,451891,0
+AMS.US,D,20210302,000000,2.52,2.59,2.47,2.48,76966,0
+AMS.US,D,20210303,000000,2.47,2.56,2.44,2.47,43448,0
+AMS.US,D,20210304,000000,2.43,2.45,2.25,2.27,109919,0
+AMS.US,D,20210305,000000,2.25,2.4,2.25,2.35,75944,0
+AMS.US,D,20210308,000000,2.42,2.52,2.41,2.47,46415,0
+AMS.US,D,20210309,000000,2.54,2.64,2.4738,2.56,90823,0
+AMS.US,D,20210310,000000,2.62,2.64,2.5335,2.58,87933,0
+AMS.US,D,20210311,000000,2.58,2.7738,2.58,2.72,230669,0
+AMS.US,D,20210312,000000,2.55,2.69,2.43,2.67,38658,0
+AMS.US,D,20210315,000000,2.68,2.695,2.6417,2.6709,44643,0
+AMS.US,D,20210316,000000,2.67,3.03,2.665,2.99,447307,0
+AMS.US,D,20210317,000000,2.79,2.95,2.7621,2.85,92999,0
+AMS.US,D,20210318,000000,2.89,2.89,2.6556,2.69,44594,0
+AMS.US,D,20210319,000000,2.73,2.79,2.57,2.79,69468,0
+AMS.US,D,20210322,000000,2.8,2.8,2.65,2.65,38898,0
+AMS.US,D,20210323,000000,2.65,2.7092,2.5769,2.61,28175,0
+AMS.US,D,20210324,000000,2.57,2.59,2.52,2.59,23120,0
+AMS.US,D,20210325,000000,2.55,2.66,2.46,2.55,55970,0
+AMS.US,D,20210326,000000,2.5618,2.6499,2.49,2.58,18267,0
+AMS.US,D,20210329,000000,2.68,2.76,2.61,2.71,59733,0
+AMS.US,D,20210330,000000,2.74,2.74,2.6482,2.7,15432,0
+AMS.US,D,20210331,000000,2.7,3.3,2.7,2.77,1353506,0
+AMS.US,D,20210401,000000,2.7,2.88,2.6,2.67,203692,0
+AMS.US,D,20210405,000000,2.66,3.13,2.62,2.72,282817,0
+AMS.US,D,20210406,000000,2.73,2.73,2.61,2.62,91433,0
+AMS.US,D,20210407,000000,2.6,2.62,2.45,2.55,69025,0
+AMS.US,D,20210408,000000,2.56,2.697,2.5,2.65,50271,0
+AMS.US,D,20210409,000000,2.66,2.68,2.59,2.62,24149,0
+AMS.US,D,20210412,000000,2.57,2.6,2.4743,2.55,38876,0
+AMS.US,D,20210413,000000,2.61,2.6406,2.44,2.47,49440,0
+AMS.US,D,20210414,000000,2.46,2.5498,2.42,2.52,29141,0
+AMS.US,D,20210415,000000,2.5399,2.5399,2.4,2.42,15294,0
+AMS.US,D,20210416,000000,2.43,2.53,2.32,2.47,39492,0
+AMS.US,D,20210419,000000,2.51,2.51,2.36,2.38,22189,0
+AMS.US,D,20210420,000000,2.36,2.38,2.31,2.32,14242,0
+AMS.US,D,20210421,000000,2.39,2.43,2.33,2.42,24120,0
+AMS.US,D,20210422,000000,2.45,2.45,2.34,2.36,9098,0
+AMS.US,D,20210423,000000,2.4105,2.4202,2.363,2.368,9658,0
+AMS.US,D,20210426,000000,2.37,2.58,2.3451,2.52,140072,0
+AMS.US,D,20210427,000000,2.5,2.51,2.36,2.39,171243,0
+AMS.US,D,20210428,000000,2.42,2.85,2.37,2.66,507852,0
+AMS.US,D,20210429,000000,2.61,2.81,2.4001,2.44,225473,0
+AMS.US,D,20210430,000000,2.42,2.77,2.34,2.41,836840,0
+AMS.US,D,20210503,000000,2.41,3.98,2.41,3.74,14563431,0
+AMS.US,D,20210504,000000,3.25,4.2596,2.5,2.72,6772037,0
+AMS.US,D,20210505,000000,2.7,5.04,2.53,3.55,19953711,0
+AMS.US,D,20210506,000000,4.72,4.9,3.1,4.14,12930723,0
+AMS.US,D,20210507,000000,3.5,4.3499,3.36,3.41,4337158,0
+AMS.US,D,20210510,000000,3.37,3.61,2.79,2.8,2468601,0
+AMS.US,D,20210511,000000,2.75,3.03,2.58,2.76,1825516,0
+AMS.US,D,20210512,000000,2.77,2.7749,2.5,2.53,646713,0
+AMS.US,D,20210513,000000,2.64,2.79,2.25,2.36,1512803,0
+AMS.US,D,20210514,000000,2.39,2.56,2.3601,2.45,1535579,0
+AMS.US,D,20210517,000000,2.44,2.45,2.3,2.41,381267,0
+AMS.US,D,20210518,000000,2.41,2.65,2.28,2.55,1201049,0
+AMS.US,D,20210519,000000,2.45,2.52,2.33,2.49,257592,0
+AMS.US,D,20210520,000000,2.49,2.75,2.3986,2.6,2250573,0
+AMS.US,D,20210521,000000,2.57,2.72,2.45,2.69,1024350,0
+AMS.US,D,20210524,000000,2.69,3.1,2.57,2.78,3297546,0
+AMS.US,D,20210525,000000,2.79,2.83,2.51,2.53,511840,0
+AMS.US,D,20210526,000000,2.53,2.67,2.48,2.54,1130428,0
+AMS.US,D,20210527,000000,2.55,2.65,2.48,2.63,479412,0
+AMS.US,D,20210528,000000,2.63,2.63,2.5501,2.56,131106,0
+AMS.US,D,20210601,000000,2.57,2.75,2.56,2.68,300279,0
+AMS.US,D,20210602,000000,2.71,3.05,2.69,2.79,1067502,0
+AMS.US,D,20210603,000000,2.77,3.24,2.77,3.08,883360,0
+AMS.US,D,20210604,000000,3.1,3.55,3.06,3.13,2817486,0
+AMS.US,D,20210607,000000,3.14,3.31,3.04,3.24,388606,0
+AMS.US,D,20210608,000000,3.32,3.3823,3.13,3.26,1348291,0
+AMS.US,D,20210609,000000,3.24,3.35,2.97,3.01,597652,0
+AMS.US,D,20210610,000000,3.03,3.55,3,3.3,552448,0
+AMS.US,D,20210611,000000,3.31,3.58,3.2201,3.4,875733,0
+AMS.US,D,20210614,000000,3.37,3.501,3.2,3.24,271179,0
+AMS.US,D,20210615,000000,3.22,3.24,3.02,3.08,137137,0
+AMS.US,D,20210616,000000,3.08,3.1,2.97,2.99,129160,0
+AMS.US,D,20210617,000000,3.07,3.09,2.925,2.99,157517,0
+AMS.US,D,20210618,000000,2.98,2.98,2.7686,2.79,129190,0
+AMS.US,D,20210621,000000,2.78,2.78,2.61,2.63,159381,0
+AMS.US,D,20210622,000000,2.61,2.75,2.5835,2.67,339556,0
+AMS.US,D,20210623,000000,2.68,2.88,2.68,2.88,117350,0
+AMS.US,D,20210624,000000,2.9,3.1,2.84,3.01,592441,0
+AMS.US,D,20210625,000000,3.08,3.08,2.87,2.92,92585,0
+AMS.US,D,20210628,000000,2.91,2.98,2.8,2.85,62722,0
+AMS.US,D,20210629,000000,2.85,3.0077,2.81,2.97,263286,0
+AMS.US,D,20210630,000000,2.92,3.15,2.9,2.93,588072,0
+AMS.US,D,20210701,000000,2.92,3.09,2.91,2.94,149621,0
+AMS.US,D,20210702,000000,2.93,2.94,2.78,2.81,111408,0
+AMS.US,D,20210706,000000,2.77,2.9,2.7025,2.83,104000,0
+AMS.US,D,20210707,000000,2.86,2.88,2.68,2.72,61900,0
+AMS.US,D,20210708,000000,2.6,3.0295,2.5786,2.85,752106,0
+AMS.US,D,20210709,000000,2.88,3.09,2.8,3,302601,0
+AMS.US,D,20210712,000000,2.89,3.03,2.89,3.03,59653,0
+AMS.US,D,20210713,000000,3.03,3.05,2.96,2.98,60125,0
+AMS.US,D,20210714,000000,2.98,3.19,2.8704,2.95,178713,0
+AMS.US,D,20210715,000000,2.87,2.98,2.68,2.71,70413,0
+AMS.US,D,20210716,000000,2.78,2.82,2.65,2.69,50404,0
+AMS.US,D,20210719,000000,2.68,2.6901,2.55,2.62,141650,0
+AMS.US,D,20210720,000000,2.62,2.78,2.59,2.68,131414,0
+AMS.US,D,20210721,000000,2.69,2.84,2.67,2.78,93002,0
+AMS.US,D,20210722,000000,2.79,2.83,2.69,2.71,80113,0
+AMS.US,D,20210723,000000,2.71,2.79,2.66,2.76,72729,0
+AMS.US,D,20210726,000000,2.83,2.95,2.76,2.9,186149,0
+AMS.US,D,20210727,000000,2.89,2.9073,2.7,2.82,37026,0
+AMS.US,D,20210728,000000,2.82,2.9,2.764,2.87,69984,0
+AMS.US,D,20210729,000000,2.84,3.0724,2.82,2.89,189385,0
+AMS.US,D,20210730,000000,2.86,2.88,2.8,2.84,41871,0
+AMS.US,D,20210802,000000,2.82,2.8788,2.6801,2.84,40745,0
+AMS.US,D,20210803,000000,2.89,2.96,2.84,2.89,46910,0
+AMS.US,D,20210804,000000,2.87,2.9,2.72,2.78,26799,0
+AMS.US,D,20210805,000000,2.77,2.79,2.61,2.61,100079,0
+AMS.US,D,20210806,000000,2.66,2.68,2.59,2.61,97075,0
+AMS.US,D,20210809,000000,2.71,2.73,2.6,2.6,109910,0
+AMS.US,D,20210810,000000,2.61,2.68,2.57,2.63,50295,0
+AMS.US,D,20210811,000000,2.61,2.6499,2.55,2.61,63490,0
+AMS.US,D,20210812,000000,2.73,2.73,2.53,2.65,288470,0
+AMS.US,D,20210813,000000,2.6,2.64,2.53,2.61,188258,0
+AMS.US,D,20210816,000000,2.56,2.58,2.43,2.48,188384,0
+AMS.US,D,20210817,000000,2.45,2.53,2.41,2.47,70188,0
+AMS.US,D,20210818,000000,2.48,2.65,2.4644,2.54,312135,0
+AMS.US,D,20210819,000000,2.49,2.7817,2.49,2.71,339569,0
+AMS.US,D,20210820,000000,2.85,2.94,2.6,2.63,477825,0
+AMS.US,D,20210823,000000,2.68,2.73,2.59,2.72,216772,0
+AMS.US,D,20210824,000000,2.72,2.76,2.67,2.74,100933,0
+AMS.US,D,20210825,000000,2.7,2.77,2.6806,2.71,40674,0
+AMS.US,D,20210826,000000,2.7,2.78,2.66,2.7,55117,0
+AMS.US,D,20210827,000000,2.66,2.84,2.66,2.77,187960,0
+AMS.US,D,20210830,000000,2.77,2.79,2.6599,2.69,150083,0
+AMS.US,D,20210831,000000,2.73,2.99,2.73,2.85,824312,0
+AMS.US,D,20210901,000000,2.86,2.94,2.83,2.94,65746,0
+AMS.US,D,20210902,000000,2.91,2.9299,2.77,2.89,237880,0
+AMS.US,D,20210903,000000,2.89,2.89,2.799,2.84,37369,0
+AMS.US,D,20210907,000000,2.8,2.8478,2.77,2.8,44683,0
+AMS.US,D,20210908,000000,2.78,2.79,2.72,2.7375,49827,0
+AMS.US,D,20210909,000000,2.77,2.8,2.73,2.75,19128,0
+AMS.US,D,20210910,000000,2.76,2.93,2.73,2.8,194516,0
+AMS.US,D,20210913,000000,2.8,2.96,2.74,2.74,344506,0
+AMS.US,D,20210914,000000,2.82,2.84,2.74,2.76,48455,0
+AMS.US,D,20210915,000000,2.78,2.85,2.72,2.79,26715,0
+AMS.US,D,20210916,000000,2.79,2.82,2.76,2.77,13227,0
+AMS.US,D,20210917,000000,2.75,2.84,2.75,2.84,21405,0
+AMS.US,D,20210920,000000,2.75,2.79,2.7,2.73,29116,0
+AMS.US,D,20210921,000000,2.7721,2.87,2.71,2.8567,67255,0
+AMS.US,D,20210922,000000,2.84,2.93,2.8392,2.87,52143,0
+AMS.US,D,20210923,000000,2.87,3.04,2.82,2.89,256849,0
+AMS.US,D,20210924,000000,2.85,2.9,2.8,2.84,48262,0
+AMS.US,D,20210927,000000,2.79,2.8758,2.79,2.83,13104,0
+AMS.US,D,20210928,000000,2.8072,2.89,2.73,2.73,48962,0
+AMS.US,D,20210929,000000,2.74,2.8,2.73,2.74,32601,0
+AMS.US,D,20210930,000000,2.75,2.79,2.74,2.76,26206,0
+AMS.US,D,20211001,000000,2.74,2.8,2.74,2.75,15038,0
+AMS.US,D,20211004,000000,2.8,2.87,2.75,2.75,53172,0
+AMS.US,D,20211005,000000,2.82,2.88,2.73,2.77,43586,0
+AMS.US,D,20211006,000000,2.73,2.765,2.73,2.75,9126,0
+AMS.US,D,20211007,000000,2.77,2.85,2.7698,2.81,37502,0
+AMS.US,D,20211008,000000,2.805,2.8519,2.75,2.75,11423,0
+AMS.US,D,20211011,000000,2.74,2.84,2.74,2.81,18198,0
+AMS.US,D,20211012,000000,2.767,2.9,2.75,2.82,73573,0
+AMS.US,D,20211013,000000,2.85,2.8745,2.79,2.84,22599,0
+AMS.US,D,20211014,000000,2.89,2.9299,2.83,2.88,49102,0
+AMS.US,D,20211015,000000,2.83,2.88,2.7823,2.81,6333,0
+AMS.US,D,20211018,000000,2.78,2.9,2.78,2.86,19052,0
+AMS.US,D,20211019,000000,2.86,3,2.812,2.89,111587,0
+AMS.US,D,20211020,000000,2.9,2.95,2.87,2.9202,42376,0
+AMS.US,D,20211021,000000,2.925,3.05,2.895,2.91,59698,0
+AMS.US,D,20211022,000000,2.89,2.97,2.84,2.85,59924,0
+AMS.US,D,20211025,000000,2.85,2.9206,2.83,2.88,57992,0
+AMS.US,D,20211026,000000,2.89,2.89,2.82,2.84,23399,0
+AMS.US,D,20211027,000000,2.845,2.88,2.84,2.84,8798,0
+AMS.US,D,20211028,000000,2.82,2.9,2.82,2.89,30654,0
+AMS.US,D,20211029,000000,2.8601,2.95,2.86,2.92,13664,0
+AMS.US,D,20211101,000000,2.92,3.03,2.88,2.9,28644,0
+AMS.US,D,20211102,000000,2.86,3.09,2.79,3.01,110087,0
+AMS.US,D,20211103,000000,3.02,3.18,2.99,3.1,71976,0
+AMS.US,D,20211104,000000,3.13,3.1697,2.89,2.96,66406,0
+AMS.US,D,20211105,000000,2.96,3.05,2.9301,2.98,19658,0
+AMS.US,D,20211108,000000,2.98,3.1312,2.98,3.06,22285,0
+AMS.US,D,20211109,000000,3.04,3.132,3.03,3.09,27838,0
+AMS.US,D,20211110,000000,2.92,2.93,2.6673,2.6673,164139,0
+AMS.US,D,20211111,000000,2.67,2.76,2.67,2.71,34050,0
+AMS.US,D,20211112,000000,2.69,2.75,2.62,2.73,70763,0
+AMS.US,D,20211115,000000,2.74,2.77,2.65,2.66,50498,0
+AMS.US,D,20211116,000000,2.66,2.69,2.6101,2.69,27884,0
+AMS.US,D,20211117,000000,2.6554,2.69,2.65,2.69,14858,0
+AMS.US,D,20211118,000000,2.67,2.7099,2.6331,2.67,7406,0
+AMS.US,D,20211119,000000,2.67,2.6797,2.64,2.66,10926,0
+AMS.US,D,20211122,000000,2.66,2.66,2.6,2.6,19815,0
+AMS.US,D,20211123,000000,2.58,2.64,2.55,2.55,19526,0
+AMS.US,D,20211124,000000,2.54,2.62,2.54,2.61,6623,0
+AMS.US,D,20211126,000000,2.53,2.59,2.53,2.57,4012,0
+AMS.US,D,20211129,000000,2.67,2.81,2.6302,2.72,38696,0
+AMS.US,D,20211130,000000,2.72,2.72,2.53,2.5998,32492,0
+AMS.US,D,20211201,000000,2.63,2.7132,2.51,2.51,21084,0
+AMS.US,D,20211202,000000,2.51,2.57,2.4,2.5,19877,0
+AMS.US,D,20211203,000000,2.48,2.53,2.43,2.43,11859,0
+AMS.US,D,20211206,000000,2.42,2.61,2.38,2.52,49977,0
+AMS.US,D,20211207,000000,2.54,2.69,2.53,2.63,20118,0
+AMS.US,D,20211208,000000,2.65,2.67,2.6,2.64,12256,0
+AMS.US,D,20211209,000000,2.64,2.65,2.59,2.6,7283,0
+AMS.US,D,20211210,000000,2.74,2.74,2.57,2.59,5851,0
+AMS.US,D,20211213,000000,2.54,2.56,2.489,2.49,8227,0
+AMS.US,D,20211214,000000,2.49,2.596,2.49,2.49,6342,0
+AMS.US,D,20211215,000000,2.53,2.6499,2.49,2.57,63022,0
+AMS.US,D,20211216,000000,2.55,2.5873,2.44,2.46,54821,0
+AMS.US,D,20211217,000000,2.52,2.52,2.38,2.41,22903,0
+AMS.US,D,20211220,000000,2.37,2.42,2.33,2.34,36031,0
+AMS.US,D,20211221,000000,2.42,2.47,2.38,2.42,15833,0
+AMS.US,D,20211222,000000,2.3601,2.44,2.3601,2.39,9188,0
+AMS.US,D,20211223,000000,2.43,2.474,2.35,2.425,29181,0
+AMS.US,D,20211227,000000,2.34,2.4,2.34,2.34,27541,0
+AMS.US,D,20211228,000000,2.34,2.42,2.3166,2.33,32807,0
+AMS.US,D,20211229,000000,2.31,2.36,2.3,2.34,17631,0
+AMS.US,D,20211230,000000,2.3399,2.3916,2.31,2.36,26840,0
+AMS.US,D,20211231,000000,2.34,2.37,2.3211,2.37,26359,0
+AMS.US,D,20220103,000000,2.37,2.42,2.3219,2.4,20931,0
+AMS.US,D,20220104,000000,2.42,2.42,2.35,2.41,10026,0
+AMS.US,D,20220105,000000,2.385,2.4109,2.36,2.36,2924,0
+AMS.US,D,20220106,000000,2.31,2.3984,2.3071,2.31,9116,0
+AMS.US,D,20220107,000000,2.32,2.36,2.27,2.3,10386,0
+AMS.US,D,20220110,000000,2.39,2.3902,2.22,2.3034,38195,0
+AMS.US,D,20220111,000000,2.29,2.31,2.08,2.3,29852,0
+AMS.US,D,20220112,000000,2.26,2.3972,2.26,2.38,9513,0
+AMS.US,D,20220113,000000,2.41,2.41,2.3,2.3347,13190,0
+AMS.US,D,20220114,000000,2.33,2.3899,2.315,2.3899,5483,0
+AMS.US,D,20220118,000000,2.31,2.3773,2.27,2.27,8181,0
+AMS.US,D,20220119,000000,2.28,2.3585,2.2,2.25,10981,0
+AMS.US,D,20220120,000000,2.28,2.37,2.25,2.3,14819,0
+AMS.US,D,20220121,000000,2.212,2.28,2.1999,2.22,10448,0
+AMS.US,D,20220124,000000,2.16,2.21,2.1103,2.14,32496,0
+AMS.US,D,20220125,000000,2.14,2.21,2.1259,2.2,22537,0
+AMS.US,D,20220126,000000,2.21,2.21,2.19,2.19,9137,0
+AMS.US,D,20220127,000000,2.21,2.31,2.14,2.18,98897,0
+AMS.US,D,20220128,000000,2.14,2.16,2.12,2.16,15931,0
+AMS.US,D,20220131,000000,2.16,2.18,2.15,2.18,6574,0
+AMS.US,D,20220201,000000,2.17,2.29,2.17,2.28,7349,0
+AMS.US,D,20220202,000000,2.28,2.28,2.25,2.25,5167,0
+AMS.US,D,20220203,000000,2.3,2.3234,2.17,2.2273,10188,0
+AMS.US,D,20220204,000000,2.19,2.25,2.19,2.2355,1776,0
+AMS.US,D,20220207,000000,2.23,2.24,2.14,2.17,16157,0
+AMS.US,D,20220208,000000,2.19,2.27,2.13,2.14,15178,0
+AMS.US,D,20220209,000000,2.1714,2.24,2.15,2.16,3950,0
+AMS.US,D,20220210,000000,2.22,2.22,2.19,2.2,3058,0
+AMS.US,D,20220211,000000,2.2102,2.27,2.12,2.13,11618,0
+AMS.US,D,20220214,000000,2.13,2.1693,2.11,2.11,6950,0
+AMS.US,D,20220215,000000,2.36,2.505,2.3,2.4303,168147,0
+AMS.US,D,20220216,000000,2.42,2.4695,2.33,2.46,15827,0
+AMS.US,D,20220217,000000,2.45,2.46,2.38,2.38,10474,0
+AMS.US,D,20220218,000000,2.37,2.42,2.37,2.42,3638,0
+AMS.US,D,20220222,000000,2.42,2.42,2.39,2.4,1932,0
+AMS.US,D,20220223,000000,2.4,2.4,2.34,2.34,3018,0
+AMS.US,D,20220224,000000,2.19,2.41,2.18,2.41,10389,0
+AMS.US,D,20220225,000000,2.38,2.4,2.33,2.38,3450,0
+AMS.US,D,20220228,000000,2.35,2.42,2.3481,2.37,8914,0
+AMS.US,D,20220301,000000,2.3857,2.4004,2.3307,2.38,2689,0
+AMS.US,D,20220302,000000,2.25,2.37,2.25,2.3599,9097,0
+AMS.US,D,20220303,000000,2.3668,2.39,2.36,2.39,3857,0
+AMS.US,D,20220304,000000,2.39,2.39,2.3,2.36,1876,0
+AMS.US,D,20220307,000000,2.36,2.36,2.27,2.32,14700,0
+AMS.US,D,20220308,000000,2.3,2.4,2.28,2.4,6957,0
+AMS.US,D,20220309,000000,2.3914,2.4,2.39,2.3993,2056,0
+AMS.US,D,20220310,000000,2.36,2.3976,2.2701,2.35,6446,0
+AMS.US,D,20220311,000000,2.3511,2.3764,2.35,2.3502,2979,0
+AMS.US,D,20220314,000000,2.35,2.35,2.29,2.29,4643,0
+AMS.US,D,20220315,000000,2.2957,2.3393,2.2923,2.3,1747,0
+AMS.US,D,20220316,000000,2.3,2.3595,2.28,2.29,6990,0
+AMS.US,D,20220317,000000,2.2897,2.35,2.2897,2.35,7131,0
+AMS.US,D,20220318,000000,2.35,2.35,2.35,2.35,951,0
+AMS.US,D,20220321,000000,2.32,2.3473,2.32,2.3473,2046,0
+AMS.US,D,20220322,000000,2.3499,2.45,2.34,2.425,11519,0
+AMS.US,D,20220323,000000,2.44,2.44,2.43,2.44,6961,0
+AMS.US,D,20220324,000000,2.45,2.4999,2.3527,2.41,65290,0
+AMS.US,D,20220325,000000,2.42,2.42,2.39,2.39,8420,0
+AMS.US,D,20220328,000000,2.2854,2.4,2.2854,2.356,8416,0
+AMS.US,D,20220329,000000,2.31,2.4067,2.31,2.34,8754,0
+AMS.US,D,20220330,000000,2.4173,2.42,2.3,2.36,15216,0
+AMS.US,D,20220331,000000,2.3001,2.35,2.26,2.34,23062,0
+AMS.US,D,20220401,000000,2.37,2.56,2.32,2.34,66434,0
+AMS.US,D,20220404,000000,2.478,2.478,2.3902,2.4099,10688,0
+AMS.US,D,20220405,000000,2.41,2.42,2.36,2.38,4798,0
+AMS.US,D,20220406,000000,2.41,2.41,2.36,2.36,4002,0
+AMS.US,D,20220407,000000,2.34,2.34,2.34,2.34,581,0
+AMS.US,D,20220408,000000,2.3027,2.3373,2.3,2.3147,3892,0
+AMS.US,D,20220411,000000,2.26,2.33,2.26,2.3,4487,0
+AMS.US,D,20220412,000000,2.3499,2.3499,2.2848,2.32,1804,0
+AMS.US,D,20220413,000000,2.32,2.38,2.2963,2.38,7286,0
+AMS.US,D,20220414,000000,2.355,2.355,2.33,2.33,1889,0
+AMS.US,D,20220418,000000,2.32,2.34,2.28,2.32,7164,0
+AMS.US,D,20220419,000000,2.3,2.3401,2.28,2.34,3884,0
+AMS.US,D,20220420,000000,2.34,2.343,2.3,2.3,6242,0
+AMS.US,D,20220421,000000,2.309,2.35,2.309,2.35,6170,0
+AMS.US,D,20220422,000000,2.33,2.34,2.26,2.2801,9108,0
+AMS.US,D,20220425,000000,2.25,2.2712,2.18,2.25,41894,0
+AMS.US,D,20220426,000000,2.2811,2.2811,2.185,2.19,8801,0
+AMS.US,D,20220427,000000,2.1895,2.2115,2.185,2.2,6169,0
+AMS.US,D,20220428,000000,2.2173,2.2199,2.205,2.205,2298,0
+AMS.US,D,20220429,000000,2.2582,2.2799,2.1924,2.26,13743,0
+AMS.US,D,20220502,000000,2.23,2.29,2.23,2.23,7801,0
+AMS.US,D,20220503,000000,2.35,2.35,2.2,2.2799,17273,0
+AMS.US,D,20220504,000000,2.27,2.2801,2.22,2.2801,3884,0
+AMS.US,D,20220505,000000,2.28,2.31,2.24,2.2716,13779,0
+AMS.US,D,20220506,000000,2.27,2.3,2.27,2.3,4372,0
+AMS.US,D,20220509,000000,2.2578,2.3427,2.25,2.33,10336,0
+AMS.US,D,20220510,000000,2.35,2.35,2.25,2.3058,11930,0
+AMS.US,D,20220511,000000,2.25,2.3873,2.25,2.25,15340,0
+AMS.US,D,20220512,000000,2.25,2.38,2.25,2.34,59545,0
+AMS.US,D,20220513,000000,2.3548,2.39,2.3,2.3,13517,0
+AMS.US,D,20220516,000000,2.32,2.3469,2.32,2.3469,3067,0
+AMS.US,D,20220517,000000,2.35,2.41,2.35,2.4073,4988,0
+AMS.US,D,20220518,000000,2.4,2.4,2.34,2.374,9715,0
+AMS.US,D,20220519,000000,2.39,2.39,2.3,2.3,4402,0
+AMS.US,D,20220520,000000,2.28,2.3865,2.25,2.26,17081,0
+AMS.US,D,20220523,000000,2.28,2.3116,2.25,2.3,12811,0
+AMS.US,D,20220524,000000,2.3,2.3,2.2,2.25,11693,0
+AMS.US,D,20220525,000000,2.3,2.3,2.2601,2.3,2664,0
+AMS.US,D,20220526,000000,2.2759,2.3,2.2759,2.3,3084,0
+AMS.US,D,20220527,000000,2.27,2.3,2.25,2.3,7454,0
+AMS.US,D,20220531,000000,2.29,2.3873,2.29,2.3228,13975,0
+AMS.US,D,20220601,000000,2.33,2.33,2.28,2.28,6486,0
+AMS.US,D,20220602,000000,2.29,2.29,2.29,2.29,680,0
+AMS.US,D,20220603,000000,2.2807,2.281,2.26,2.2773,9357,0
+AMS.US,D,20220606,000000,2.26,2.33,2.25,2.27,18619,0
+AMS.US,D,20220607,000000,2.26,2.325,2.26,2.27,3879,0
+AMS.US,D,20220608,000000,2.27,2.3,2.2699,2.3,7643,0
+AMS.US,D,20220609,000000,2.27,2.3,2.27,2.285,4723,0
+AMS.US,D,20220610,000000,2.27,2.34,2.27,2.3225,9357,0
+AMS.US,D,20220613,000000,2.252,2.27,2.252,2.2588,1558,0
+AMS.US,D,20220614,000000,2.31,2.31,2.23,2.23,17423,0
+AMS.US,D,20220615,000000,2.23,2.32,2.21,2.23,3362,0
+AMS.US,D,20220616,000000,2.22,2.25,2.22,2.22,4449,0
+AMS.US,D,20220617,000000,2.2263,2.2466,2.21,2.21,14495,0
+AMS.US,D,20220621,000000,2.2699,2.29,2.21,2.2427,10536,0
+AMS.US,D,20220622,000000,2.21,2.23,2.21,2.22,2565,0
+AMS.US,D,20220623,000000,2.2157,2.2499,2.21,2.21,4987,0
+AMS.US,D,20220624,000000,2.2101,2.2101,2.21,2.21,968,0
+AMS.US,D,20220627,000000,2.21,2.29,2.21,2.29,5616,0
+AMS.US,D,20220628,000000,2.274,2.34,2.2528,2.2528,14313,0
+AMS.US,D,20220629,000000,2.257,2.28,2.25,2.25,1129,0
+AMS.US,D,20220630,000000,2.25,2.25,2.2189,2.22,2508,0
+AMS.US,D,20220701,000000,2.24,2.26,2.24,2.26,1614,0
+AMS.US,D,20220705,000000,2.2262,2.25,2.21,2.21,1058,0
+AMS.US,D,20220706,000000,2.225,2.225,2.225,2.225,783,0
+AMS.US,D,20220707,000000,2.23,2.29,2.22,2.27,9741,0
+AMS.US,D,20220708,000000,2.27,2.27,2.27,2.27,397,0
+AMS.US,D,20220711,000000,2.2501,2.2712,2.2501,2.2712,561,0
+AMS.US,D,20220712,000000,2.25,2.5199,2.24,2.35,239694,0
+AMS.US,D,20220713,000000,2.3667,2.3922,2.25,2.3,47160,0
+AMS.US,D,20220714,000000,2.37,2.3995,2.3499,2.36,7692,0
+AMS.US,D,20220715,000000,2.38,2.38,2.26,2.26,2475,0
+AMS.US,D,20220718,000000,2.3,2.3473,2.3,2.3,1595,0
+AMS.US,D,20220719,000000,2.3031,2.3031,2.3,2.3002,3341,0
+AMS.US,D,20220720,000000,2.3027,2.36,2.3,2.3,9026,0
+AMS.US,D,20220722,000000,2.35,2.35,2.33,2.34,3820,0
+AMS.US,D,20220725,000000,2.3599,2.3599,2.28,2.28,1598,0
+AMS.US,D,20220726,000000,2.282,2.3559,2.282,2.3,15614,0
+AMS.US,D,20220727,000000,2.2801,2.36,2.28,2.335,5667,0
+AMS.US,D,20220728,000000,2.31,2.36,2.29,2.29,4437,0
+AMS.US,D,20220729,000000,2.2947,2.41,2.2901,2.3501,48826,0
+AMS.US,D,20220801,000000,2.3504,2.3504,2.3188,2.32,1599,0
+AMS.US,D,20220802,000000,2.3767,2.3767,2.335,2.335,1788,0
+AMS.US,D,20220803,000000,2.3899,2.49,2.36,2.42,68503,0
+AMS.US,D,20220804,000000,2.27,2.465,2.27,2.39,6378,0
+AMS.US,D,20220805,000000,2.45,2.5329,2.45,2.4701,75149,0
+AMS.US,D,20220808,000000,2.5,2.6,2.385,2.385,25033,0
+AMS.US,D,20220809,000000,2.39,2.4465,2.37,2.39,2057,0
+AMS.US,D,20220810,000000,2.4625,2.4625,2.42,2.42,1445,0
+AMS.US,D,20220811,000000,2.45,2.52,2.45,2.5,29252,0
+AMS.US,D,20220812,000000,2.78,2.8299,2.75,2.8117,62922,0
+AMS.US,D,20220815,000000,2.76,2.8629,2.76,2.83,35357,0
+AMS.US,D,20220816,000000,2.83,2.836,2.71,2.836,58565,0
+AMS.US,D,20220817,000000,2.8499,2.85,2.83,2.83,42471,0
+AMS.US,D,20220818,000000,2.8499,2.86,2.79,2.83,23444,0
+AMS.US,D,20220819,000000,2.8139,2.83,2.76,2.7875,33055,0
+AMS.US,D,20220822,000000,2.79,2.7901,2.71,2.74,17114,0
+AMS.US,D,20220823,000000,2.7599,2.7599,2.735,2.735,773,0
+AMS.US,D,20220824,000000,2.74,2.86,2.69,2.86,77463,0
+AMS.US,D,20220825,000000,2.84,2.84,2.7837,2.82,3878,0
+AMS.US,D,20220826,000000,2.8377,2.856,2.69,2.69,25442,0
+AMS.US,D,20220829,000000,2.69,2.8073,2.69,2.8,5555,0
+AMS.US,D,20220830,000000,2.79,2.83,2.69,2.7931,29075,0
+AMS.US,D,20220831,000000,2.75,2.7899,2.61,2.66,55182,0
+AMS.US,D,20220901,000000,2.655,2.678,2.615,2.629,12253,0
+AMS.US,D,20220902,000000,2.64,2.69,2.64,2.68,10739,0
+AMS.US,D,20220906,000000,2.6724,2.71,2.67,2.71,16859,0
+AMS.US,D,20220907,000000,2.74,2.7487,2.68,2.7158,3747,0
+AMS.US,D,20220908,000000,2.6601,2.7924,2.6601,2.7724,3205,0
+AMS.US,D,20220909,000000,2.7835,2.7933,2.77,2.7933,3118,0
+AMS.US,D,20220912,000000,2.79,2.79,2.69,2.73,3066,0
+AMS.US,D,20220914,000000,2.68,2.7,2.68,2.7,2399,0
+AMS.US,D,20220915,000000,2.68,2.68,2.68,2.68,2410,0
+AMS.US,D,20220916,000000,2.68,2.74,2.6799,2.74,3757,0
+AMS.US,D,20220919,000000,2.66,2.75,2.65,2.75,2229,0
+AMS.US,D,20220920,000000,2.68,2.6899,2.61,2.67,20840,0
+AMS.US,D,20220921,000000,2.67,2.7,2.6618,2.69,2622,0
+AMS.US,D,20220922,000000,2.69,2.75,2.6135,2.75,10040,0
+AMS.US,D,20220923,000000,2.64,2.74,2.58,2.65,37582,0
+AMS.US,D,20220926,000000,2.59,2.65,2.59,2.6201,8064,0
+AMS.US,D,20220927,000000,2.5806,2.6199,2.5716,2.6199,5870,0
+AMS.US,D,20220928,000000,2.5784,2.65,2.57,2.63,3126,0
+AMS.US,D,20220929,000000,2.65,2.65,2.5601,2.61,949,0
+AMS.US,D,20220930,000000,2.6051,2.6499,2.59,2.59,1782,0
+AMS.US,D,20221003,000000,2.62,2.65,2.59,2.65,11115,0
+AMS.US,D,20221004,000000,2.6127,2.67,2.6127,2.66,5628,0
+AMS.US,D,20221005,000000,2.61,2.72,2.61,2.62,8570,0
+AMS.US,D,20221006,000000,2.61,2.6901,2.61,2.6804,17602,0
+AMS.US,D,20221007,000000,2.7,2.7,2.57,2.6,5461,0
+AMS.US,D,20221010,000000,2.61,2.65,2.6,2.605,10264,0
+AMS.US,D,20221011,000000,2.5701,2.66,2.5701,2.58,5084,0
+AMS.US,D,20221012,000000,2.58,2.64,2.58,2.62,5404,0
+AMS.US,D,20221013,000000,2.608,2.6352,2.608,2.6352,1762,0
+AMS.US,D,20221014,000000,2.5948,2.6418,2.5919,2.6418,4094,0
+AMS.US,D,20221017,000000,2.6,2.69,2.6,2.69,1997,0
+AMS.US,D,20221018,000000,2.66,2.67,2.65,2.65,665,0
+AMS.US,D,20221019,000000,2.65,2.6999,2.62,2.62,4578,0
+AMS.US,D,20221020,000000,2.62,2.7,2.6135,2.7,4476,0
+AMS.US,D,20221021,000000,2.7,2.7,2.58,2.6999,13011,0
+AMS.US,D,20221024,000000,2.6984,2.7,2.58,2.5966,10612,0
+AMS.US,D,20221025,000000,2.6467,2.6467,2.6467,2.6467,388,0
+AMS.US,D,20221026,000000,2.66,2.66,2.62,2.62,2294,0
+AMS.US,D,20221027,000000,2.61,2.69,2.6,2.69,2626,0
+AMS.US,D,20221028,000000,2.6205,2.6205,2.6205,2.6205,344,0
+AMS.US,D,20221031,000000,2.64,2.69,2.62,2.62,15885,0
+AMS.US,D,20221101,000000,2.63,2.64,2.62,2.62,1551,0
+AMS.US,D,20221102,000000,2.6,2.62,2.6,2.62,2508,0
+AMS.US,D,20221103,000000,2.6074,2.625,2.6074,2.625,1321,0
+AMS.US,D,20221104,000000,2.65,2.65,2.6088,2.6088,540,0
+AMS.US,D,20221107,000000,2.6,2.65,2.6,2.65,11683,0
+AMS.US,D,20221108,000000,2.6999,2.7699,2.67,2.74,59063,0
+AMS.US,D,20221109,000000,2.7,2.7499,2.65,2.7321,24465,0
+AMS.US,D,20221110,000000,2.82,2.97,2.78,2.8973,88528,0
+AMS.US,D,20221111,000000,2.91,2.99,2.89,2.93,30653,0
+AMS.US,D,20221114,000000,2.98,3.0957,2.935,3.07,65792,0
+AMS.US,D,20221115,000000,3.1,3.1,2.9374,2.9374,12604,0
+AMS.US,D,20221116,000000,2.74,2.9109,2.7111,2.8,11088,0
+AMS.US,D,20221117,000000,2.8,2.8101,2.8,2.8101,3780,0
+AMS.US,D,20221118,000000,2.92,2.94,2.9,2.92,5571,0
+AMS.US,D,20221121,000000,2.95,2.96,2.8901,2.9599,22502,0
+AMS.US,D,20221122,000000,3,3.0225,2.97,3,8191,0
+AMS.US,D,20221123,000000,3.0101,3.0103,2.98,3.0099,15183,0
+AMS.US,D,20221125,000000,3.0001,3.0078,2.9101,2.9101,10534,0
+AMS.US,D,20221128,000000,2.91,3.0062,2.91,2.9601,3903,0
+AMS.US,D,20221129,000000,2.99,3.01,2.96,2.96,11557,0
+AMS.US,D,20221130,000000,2.9301,2.95,2.91,2.9178,4033,0
+AMS.US,D,20221201,000000,2.919,2.96,2.91,2.91,4469,0
+AMS.US,D,20221202,000000,3,3,2.945,2.945,3260,0
+AMS.US,D,20221205,000000,2.91,2.912,2.63,2.78,27888,0
+AMS.US,D,20221206,000000,2.88,2.9,2.7684,2.85,14961,0
+AMS.US,D,20221207,000000,2.835,2.835,2.7666,2.8134,6884,0
+AMS.US,D,20221208,000000,2.815,2.84,2.815,2.84,3380,0
+AMS.US,D,20221209,000000,2.7639,2.795,2.695,2.695,18754,0
+AMS.US,D,20221212,000000,2.69,2.88,2.69,2.84,19660,0
+AMS.US,D,20221213,000000,2.84,2.85,2.84,2.85,2615,0
+AMS.US,D,20221214,000000,2.858,2.87,2.858,2.87,1817,0
+AMS.US,D,20221215,000000,2.88,2.88,2.88,2.88,548,0
+AMS.US,D,20221216,000000,2.8666,2.8666,2.75,2.79,2806,0
+AMS.US,D,20221219,000000,2.83,2.88,2.75,2.75,17146,0
+AMS.US,D,20221220,000000,2.7504,2.85,2.72,2.72,12989,0
+AMS.US,D,20221221,000000,2.7692,2.8231,2.76,2.79,15689,0
+AMS.US,D,20221222,000000,2.82,2.84,2.74,2.84,14172,0
+AMS.US,D,20221223,000000,2.85,2.85,2.77,2.81,6898,0
+AMS.US,D,20221227,000000,2.81,2.81,2.71,2.757,5231,0
+AMS.US,D,20221228,000000,2.73,2.7396,2.7,2.7396,5053,0
+AMS.US,D,20221229,000000,2.7,2.83,2.7,2.83,24105,0
+AMS.US,D,20221230,000000,2.84,2.94,2.8,2.93,31253,0
+AMS.US,D,20230103,000000,2.93,2.95,2.9212,2.94,9352,0
+AMS.US,D,20230104,000000,2.8788,2.95,2.8605,2.94,4833,0
+AMS.US,D,20230105,000000,2.85,2.94,2.85,2.94,1972,0
+AMS.US,D,20230106,000000,2.9216,2.9216,2.92,2.92,882,0
+AMS.US,D,20230109,000000,2.92,2.95,2.88,2.88,21210,0
+AMS.US,D,20230110,000000,2.8564,2.9499,2.8501,2.9499,1402,0
+AMS.US,D,20230111,000000,2.9499,2.95,2.85,2.85,12915,0
+AMS.US,D,20230112,000000,2.95,3,2.9,2.9948,9898,0
+AMS.US,D,20230113,000000,2.99,2.9999,2.9,2.91,14337,0
+AMS.US,D,20230117,000000,2.95,3.1,2.95,3.1,70131,0
+AMS.US,D,20230118,000000,3.1,3.2399,3.07,3.19,128951,0
+AMS.US,D,20230119,000000,3.21,3.21,3.11,3.16,16122,0
+AMS.US,D,20230120,000000,3.1671,3.1671,3.16,3.16,1836,0
+AMS.US,D,20230123,000000,3.16,3.42,3.1,3.23,80832,0
+AMS.US,D,20230124,000000,3.39,3.39,3.23,3.29,13021,0
+AMS.US,D,20230125,000000,3.3,3.3007,3.09,3.09,8715,0
+AMS.US,D,20230126,000000,3.15,3.2,3.04,3.1,23744,0
+AMS.US,D,20230127,000000,3.09,3.23,3.08,3.21,10491,0
+AMS.US,D,20230130,000000,3.2,3.3,3.06,3.06,6465,0
+AMS.US,D,20230131,000000,3.15,3.24,3.15,3.22,8416,0
+AMS.US,D,20230201,000000,3.22,3.28,3.12,3.12,16805,0
+AMS.US,D,20230202,000000,3.16,3.28,3.14,3.19,36142,0
+AMS.US,D,20230203,000000,3.2196,3.255,3.1701,3.19,5089,0
+AMS.US,D,20230206,000000,3.19,3.3,3.19,3.24,11564,0
+AMS.US,D,20230207,000000,3.2649,3.2649,3.16,3.16,3429,0
+AMS.US,D,20230208,000000,3.27,3.27,3.11,3.11,12644,0
+AMS.US,D,20230209,000000,3.17,3.21,3.13,3.13,6158,0
+AMS.US,D,20230210,000000,3.13,3.21,3.1101,3.2,11145,0
+AMS.US,D,20230213,000000,3.2001,3.25,3.1974,3.2499,8112,0
+AMS.US,D,20230214,000000,3.2001,3.2482,3.2,3.24,2436,0
+AMS.US,D,20230215,000000,3.22,3.26,3.22,3.2237,8953,0
+AMS.US,D,20230216,000000,3.24,3.27,3.24,3.25,2503,0
+AMS.US,D,20230217,000000,3.2699,3.2699,3.23,3.23,7637,0
+AMS.US,D,20230221,000000,3.29,3.29,3.25,3.2899,7771,0
+AMS.US,D,20230222,000000,3.3,3.41,3.29,3.31,13445,0
+AMS.US,D,20230223,000000,3.3359,3.3846,3.3359,3.3604,3812,0
+AMS.US,D,20230224,000000,3.4,3.58,3.3801,3.5,74668,0
+AMS.US,D,20230227,000000,3.65,3.71,3.54,3.69,37183,0
+AMS.US,D,20230228,000000,3.75,3.75,3.61,3.6799,7601,0
+AMS.US,D,20230301,000000,3.6501,3.6699,2.87,3.06,260612,0
+AMS.US,D,20230302,000000,2.98,3.08,2.98,3.03,94000,0
+AMS.US,D,20230303,000000,3.12,3.15,2.99,3.1356,27102,0
+AMS.US,D,20230306,000000,3.15,3.15,3.0235,3.115,18507,0
+AMS.US,D,20230307,000000,3.12,3.12,3.04,3.1,11296,0
+AMS.US,D,20230308,000000,3.1018,3.125,3.1,3.1,4060,0
+AMS.US,D,20230309,000000,3.1201,3.1402,3.03,3.03,16639,0
+AMS.US,D,20230310,000000,3.1,3.1,2.98,3.02,42981,0
+AMS.US,D,20230313,000000,3,3.0394,2.8,2.8799,74036,0
+AMS.US,D,20230314,000000,2.86,3.06,2.86,2.92,11779,0
+AMS.US,D,20230315,000000,2.83,2.8912,2.83,2.89,2779,0
+AMS.US,D,20230316,000000,2.96,2.98,2.7,2.85,16135,0
+AMS.US,D,20230317,000000,2.8397,2.94,2.8,2.82,25773,0
+AMS.US,D,20230320,000000,2.8001,2.8568,2.8,2.81,15499,0
+AMS.US,D,20230321,000000,2.83,2.9,2.83,2.84,4579,0
+AMS.US,D,20230322,000000,2.905,2.93,2.81,2.81,12806,0
+AMS.US,D,20230323,000000,2.82,2.89,2.82,2.82,14643,0
+AMS.US,D,20230324,000000,2.78,2.88,2.66,2.87,102429,0
+AMS.US,D,20230327,000000,2.83,2.95,2.8,2.95,36411,0
+AMS.US,D,20230328,000000,2.915,2.96,2.9007,2.93,3370,0
+AMS.US,D,20230329,000000,2.9,2.93,2.8614,2.88,28904,0
+AMS.US,D,20230330,000000,2.91,2.93,2.8224,2.93,1185,0
+AMS.US,D,20230331,000000,2.9,2.92,2.81,2.81,14832,0
+AMS.US,D,20230403,000000,2.87,2.9,2.76,2.9,41381,0
+AMS.US,D,20230404,000000,2.9,2.91,2.8,2.8,16352,0
+AMS.US,D,20230405,000000,2.81,2.8795,2.8,2.82,9555,0
+AMS.US,D,20230406,000000,2.8321,2.87,2.81,2.82,1519,0
+AMS.US,D,20230410,000000,2.85,2.92,2.8101,2.85,6224,0
+AMS.US,D,20230411,000000,2.8515,2.93,2.8473,2.87,8965,0
+AMS.US,D,20230412,000000,2.92,2.93,2.85,2.86,9589,0
+AMS.US,D,20230413,000000,2.83,2.855,2.7796,2.79,10589,0
+AMS.US,D,20230414,000000,2.8005,2.8499,2.8005,2.81,3229,0
+AMS.US,D,20230417,000000,2.83,2.885,2.78,2.78,49191,0
+AMS.US,D,20230418,000000,2.83,2.87,2.81,2.845,15794,0
+AMS.US,D,20230419,000000,2.85,2.85,2.74,2.85,31115,0
+AMS.US,D,20230420,000000,2.8289,2.85,2.81,2.8369,6216,0
+AMS.US,D,20230421,000000,2.86,2.86,2.81,2.85,2934,0
+AMS.US,D,20230424,000000,2.85,2.85,2.77,2.84,8955,0
+AMS.US,D,20230425,000000,2.77,2.8069,2.75,2.75,13485,0
+AMS.US,D,20230426,000000,2.89,2.89,2.77,2.78,19521,0
+AMS.US,D,20230427,000000,2.82,2.8399,2.74,2.75,25992,0
+AMS.US,D,20230428,000000,2.79,2.84,2.74,2.78,53180,0
+AMS.US,D,20230501,000000,2.78,2.85,2.75,2.79,52169,0
+AMS.US,D,20230502,000000,2.82,2.85,2.75,2.81,34496,0
+AMS.US,D,20230503,000000,2.85,2.88,2.75,2.75,42026,0
+AMS.US,D,20230504,000000,2.75,2.84,2.71,2.76,57284,0
+AMS.US,D,20230505,000000,2.81,2.81,2.72,2.8,27277,0
+AMS.US,D,20230508,000000,2.73,2.85,2.73,2.79,26682,0
+AMS.US,D,20230509,000000,2.74,2.85,2.74,2.81,27071,0
+AMS.US,D,20230510,000000,2.82,2.87,2.82,2.86,4003,0
+AMS.US,D,20230511,000000,2.849,2.8636,2.79,2.7999,19139,0
+AMS.US,D,20230512,000000,2.78,2.7999,2.619,2.76,100453,0
+AMS.US,D,20230515,000000,2.8,2.81,2.7678,2.795,26939,0
+AMS.US,D,20230516,000000,2.8,2.8299,2.75,2.8,16491,0
+AMS.US,D,20230517,000000,2.8,2.82,2.7602,2.77,2365,0
+AMS.US,D,20230518,000000,2.82,2.83,2.8,2.8,10507,0
+AMS.US,D,20230519,000000,2.83,2.85,2.81,2.81,11810,0
+AMS.US,D,20230522,000000,2.81,2.85,2.81,2.84,6096,0
+AMS.US,D,20230523,000000,2.85,2.8999,2.835,2.88,21892,0
+AMS.US,D,20230524,000000,2.95,2.95,2.9,2.92,6871,0
+AMS.US,D,20230525,000000,2.93,2.955,2.87,2.875,12951,0
+AMS.US,D,20230526,000000,2.89,2.92,2.89,2.92,5037,0
+AMS.US,D,20230530,000000,2.87,2.94,2.82,2.82,72747,0
+AMS.US,D,20230531,000000,2.8367,2.87,2.83,2.86,5256,0
+AMS.US,D,20230601,000000,2.93,2.94,2.9,2.92,3280,0
+AMS.US,D,20230602,000000,2.91,3,2.85,2.86,20364,0
+AMS.US,D,20230605,000000,2.84,2.85,2.7,2.72,77015,0
+AMS.US,D,20230606,000000,2.705,2.72,2.65,2.68,60091,0
+AMS.US,D,20230607,000000,2.72,2.73,2.69,2.7,12925,0
+AMS.US,D,20230608,000000,2.7,2.75,2.65,2.65,46165,0
+AMS.US,D,20230609,000000,2.68,2.78,2.65,2.65,3760,0
+AMS.US,D,20230612,000000,2.65,2.675,2.61,2.61,22808,0
+AMS.US,D,20230613,000000,2.61,2.66,2.6,2.61,20639,0
+AMS.US,D,20230614,000000,2.64,2.67,2.52,2.64,17776,0
+AMS.US,D,20230615,000000,2.636,2.65,2.59,2.6,10315,0
+AMS.US,D,20230616,000000,2.5836,2.65,2.58,2.58,4846,0
+AMS.US,D,20230620,000000,2.57,2.6489,2.55,2.56,16267,0
+AMS.US,D,20230621,000000,2.54,2.57,2.54,2.56,6927,0
+AMS.US,D,20230622,000000,2.6212,2.6212,2.52,2.52,8422,0
+AMS.US,D,20230623,000000,2.57,2.62,2.53,2.53,5052,0
+AMS.US,D,20230626,000000,2.58,2.58,2.52,2.5233,3919,0
+AMS.US,D,20230627,000000,2.5362,2.61,2.5,2.51,15411,0
+AMS.US,D,20230628,000000,2.56,2.59,2.5,2.5,5825,0
+AMS.US,D,20230629,000000,2.56,2.56,2.5066,2.51,6353,0
+AMS.US,D,20230630,000000,2.52,2.5554,2.5097,2.5554,3241,0
+AMS.US,D,20230703,000000,2.58,2.6142,2.5305,2.6091,6174,0
+AMS.US,D,20230705,000000,2.585,2.6,2.52,2.54,14934,0
+AMS.US,D,20230706,000000,2.57,2.57,2.48,2.48,22639,0
+AMS.US,D,20230707,000000,2.52,2.578,2.52,2.5438,6188,0
+AMS.US,D,20230710,000000,2.61,2.61,2.51,2.51,6296,0
+AMS.US,D,20230711,000000,2.532,2.59,2.53,2.545,12592,0
+AMS.US,D,20230712,000000,2.55,2.59,2.5,2.54,6059,0
+AMS.US,D,20230713,000000,2.53,2.58,2.515,2.57,6226,0
+AMS.US,D,20230714,000000,2.57,2.58,2.5177,2.55,6707,0
+AMS.US,D,20230717,000000,2.52,2.58,2.51,2.53,18146,0
+AMS.US,D,20230718,000000,2.54,2.65,2.53,2.64,15968,0
+AMS.US,D,20230719,000000,2.685,2.7,2.61,2.67,11578,0
+AMS.US,D,20230720,000000,2.6501,2.7959,2.6501,2.73,20050,0
+AMS.US,D,20230721,000000,2.74,2.74,2.675,2.68,5321,0
+AMS.US,D,20230724,000000,2.6542,2.73,2.6542,2.7299,20401,0
+AMS.US,D,20230725,000000,2.7,2.74,2.7,2.71,8274,0
+AMS.US,D,20230726,000000,2.682,2.682,2.6546,2.6689,4011,0
+AMS.US,D,20230727,000000,2.66,2.66,2.5672,2.6316,20625,0
+AMS.US,D,20230728,000000,2.59,2.65,2.5501,2.6,24017,0
+AMS.US,D,20230731,000000,2.56,2.66,2.56,2.57,3887,0
+AMS.US,D,20230801,000000,2.67,2.67,2.57,2.62,5486,0
+AMS.US,D,20230802,000000,2.63,2.63,2.62,2.62,1687,0
+AMS.US,D,20230803,000000,2.57,2.6326,2.55,2.55,8354,0
+AMS.US,D,20230804,000000,2.5797,2.602,2.578,2.602,12230,0
+AMS.US,D,20230807,000000,2.6,2.67,2.6,2.6,2350,0
+AMS.US,D,20230808,000000,2.6,2.6,2.57,2.57,787,0
+AMS.US,D,20230809,000000,2.65,2.65,2.59,2.59,1407,0
+AMS.US,D,20230810,000000,2.62,2.62,2.62,2.62,1054,0
+AMS.US,D,20230811,000000,2.64,2.64,2.5605,2.5702,2711,0
+AMS.US,D,20230814,000000,2.55,2.63,2.55,2.6229,15137,0
+AMS.US,D,20230815,000000,2.65,2.86,2.6,2.78,58278,0
+AMS.US,D,20230816,000000,2.74,2.9393,2.6601,2.78,12818,0
+AMS.US,D,20230817,000000,2.778,2.84,2.778,2.8199,8955,0
+AMS.US,D,20230818,000000,2.82,2.82,2.7501,2.79,2712,0
+AMS.US,D,20230821,000000,2.83,2.83,2.7001,2.82,6946,0
+AMS.US,D,20230822,000000,2.7701,2.8066,2.73,2.731,1787,0
+AMS.US,D,20230823,000000,2.738,2.76,2.69,2.73,2157,0
+AMS.US,D,20230824,000000,2.68,2.7201,2.55,2.66,11965,0
+AMS.US,D,20230825,000000,2.615,2.68,2.6,2.6,4239,0
+AMS.US,D,20230828,000000,2.6,2.66,2.5997,2.635,3372,0
+AMS.US,D,20230829,000000,2.58,2.61,2.58,2.61,598,0
+AMS.US,D,20230830,000000,2.6,2.6,2.6,2.6,664,0
+AMS.US,D,20230831,000000,2.56,2.7625,2.56,2.7,8364,0
+AMS.US,D,20230901,000000,2.73,2.73,2.58,2.58,2431,0
+AMS.US,D,20230905,000000,2.56,2.672,2.56,2.63,1346,0
+AMS.US,D,20230906,000000,2.67,2.67,2.61,2.61,2307,0
+AMS.US,D,20230907,000000,2.6,2.67,2.57,2.585,7116,0
+AMS.US,D,20230908,000000,2.57,2.68,2.33,2.5692,47678,0
+AMS.US,D,20230911,000000,2.49,2.695,2.4746,2.61,9180,0
+AMS.US,D,20230912,000000,2.6426,2.65,2.55,2.55,2541,0
+AMS.US,D,20230913,000000,2.5,2.6204,2.49,2.49,6620,0
+AMS.US,D,20230914,000000,2.53,2.54,2.53,2.54,586,0
+AMS.US,D,20230915,000000,2.54,2.66,2.47,2.66,30649,0
+AMS.US,D,20230918,000000,2.52,2.65,2.5199,2.63,6981,0
+AMS.US,D,20230919,000000,2.5512,2.57,2.4819,2.56,23890,0
+AMS.US,D,20230920,000000,2.58,2.58,2.46,2.496,4572,0
+AMS.US,D,20230921,000000,2.45,2.45,2.45,2.45,443,0
+AMS.US,D,20230922,000000,2.45,2.52,2.45,2.52,1055,0
+AMS.US,D,20230925,000000,2.42,2.42,2.42,2.42,554,0
+AMS.US,D,20230926,000000,2.42,2.46,2.42,2.4599,3045,0
+AMS.US,D,20230927,000000,2.5037,2.5037,2.49,2.49,573,0
+AMS.US,D,20230928,000000,2.495,2.5044,2.45,2.45,1478,0
+AMS.US,D,20230929,000000,2.45,2.5199,2.4,2.47,11118,0
+AMS.US,D,20231002,000000,2.54,2.54,2.45,2.54,4226,0
+AMS.US,D,20231003,000000,2.36,2.56,2.36,2.4,4544,0
+AMS.US,D,20231004,000000,2.36,2.4675,2.36,2.4675,1121,0
+AMS.US,D,20231005,000000,2.49,2.765,2.49,2.56,8193,0
+AMS.US,D,20231006,000000,2.69,2.69,2.625,2.69,3540,0
+AMS.US,D,20231009,000000,2.69,2.69,2.625,2.65,1207,0
+AMS.US,D,20231010,000000,2.58,2.67,2.36,2.5902,26198,0
+AMS.US,D,20231011,000000,2.515,2.515,2.42,2.42,2795,0
+AMS.US,D,20231012,000000,2.5,2.5,2.4301,2.4301,583,0
+AMS.US,D,20231013,000000,2.39,2.39,2.39,2.39,750,0
+AMS.US,D,20231016,000000,2.45,2.57,2.4001,2.47,5802,0
+AMS.US,D,20231017,000000,2.51,2.63,2.5,2.52,2105,0
+AMS.US,D,20231018,000000,2.42,2.42,2.42,2.42,837,0
+AMS.US,D,20231019,000000,2.4,2.41,2.4,2.4,896,0
+AMS.US,D,20231020,000000,2.4,2.456,2.4,2.41,8095,0
+AMS.US,D,20231023,000000,2.4,2.488,2.4,2.4,1251,0
+AMS.US,D,20231024,000000,2.39,2.4022,2.39,2.4,1750,0
+AMS.US,D,20231025,000000,2.39,2.3901,2.36,2.39,7176,0
+AMS.US,D,20231026,000000,2.4,2.4119,2.36,2.36,1663,0
+AMS.US,D,20231027,000000,2.36,2.39,2.35,2.35,2245,0
+AMS.US,D,20231030,000000,2.3805,2.3805,2.28,2.29,6699,0
+AMS.US,D,20231031,000000,2.46,2.53,2.3401,2.3401,652,0
+AMS.US,D,20231101,000000,2.34,2.4899,2.3,2.35,2864,0
+AMS.US,D,20231102,000000,2.31,2.33,2.31,2.33,1267,0
+AMS.US,D,20231103,000000,2.3006,2.44,2.29,2.41,3386,0
+AMS.US,D,20231106,000000,2.35,2.39,2.29,2.31,3138,0
+AMS.US,D,20231107,000000,2.31,2.3101,2.25,2.28,14777,0
+AMS.US,D,20231108,000000,2.2584,2.35,2.25,2.25,7235,0
+AMS.US,D,20231109,000000,2.2797,2.2797,2.185,2.1932,26551,0
+AMS.US,D,20231110,000000,2.17,2.26,2.1606,2.22,27089,0
+AMS.US,D,20231113,000000,2.37,2.37,2.175,2.2,45938,0
+AMS.US,D,20231114,000000,2.22,2.38,2.205,2.335,21070,0
+AMS.US,D,20231115,000000,2.32,2.34,2.25,2.29,33969,0
+AMS.US,D,20231116,000000,2.32,2.39,2.32,2.39,7127,0
+AMS.US,D,20231117,000000,2.59,2.59,2.39,2.44,21458,0
+AMS.US,D,20231120,000000,2.41,2.48,2.36,2.445,30207,0
+AMS.US,D,20231121,000000,2.5,2.5,2.34,2.375,41108,0
+AMS.US,D,20231122,000000,2.34,2.39,2.34,2.39,1665,0
+AMS.US,D,20231124,000000,2.35,2.395,2.35,2.39,7640,0
+AMS.US,D,20231127,000000,2.34,2.42,2.34,2.36,7657,0
+AMS.US,D,20231128,000000,2.39,2.42,2.36,2.36,13298,0
+AMS.US,D,20231129,000000,2.39,2.42,2.36,2.37,3251,0
+AMS.US,D,20231130,000000,2.39,2.41,2.3565,2.38,6045,0
+AMS.US,D,20231201,000000,2.36,2.45,2.36,2.45,9741,0
+AMS.US,D,20231204,000000,2.4473,2.4473,2.43,2.43,2345,0
+AMS.US,D,20231205,000000,2.43,2.5,2.39,2.42,4102,0
+AMS.US,D,20231206,000000,2.4,2.5,2.38,2.445,2763,0
+AMS.US,D,20231207,000000,2.47,2.47,2.43,2.44,2167,0
+AMS.US,D,20231208,000000,2.4999,2.54,2.49,2.52,8063,0
+AMS.US,D,20231211,000000,2.505,2.505,2.45,2.45,5051,0
+AMS.US,D,20231212,000000,2.491,2.491,2.41,2.41,2055,0
+AMS.US,D,20231213,000000,2.44,2.47,2.38,2.38,2697,0
+AMS.US,D,20231214,000000,2.51,2.51,2.37,2.37,19567,0
+AMS.US,D,20231215,000000,2.36,2.4299,2.35,2.38,24580,0
+AMS.US,D,20231218,000000,2.44,2.44,2.39,2.39,19985,0
+AMS.US,D,20231219,000000,2.4306,2.4306,2.4306,2.4306,728,0
+AMS.US,D,20231220,000000,2.36,2.49,2.36,2.49,3668,0
+AMS.US,D,20231221,000000,2.4019,2.4704,2.4019,2.46,6065,0
+AMS.US,D,20231222,000000,2.38,2.44,2.378,2.44,17307,0
+AMS.US,D,20231226,000000,2.35,2.44,2.35,2.44,20536,0
+AMS.US,D,20231227,000000,2.44,2.48,2.4,2.4,8747,0
+AMS.US,D,20231228,000000,2.3411,2.3899,2.33,2.35,42402,0
+AMS.US,D,20231229,000000,2.4,2.44,2.37,2.3794,11498,0
+AMS.US,D,20240102,000000,2.3692,2.44,2.3692,2.4,13103,0
+AMS.US,D,20240103,000000,2.44,2.5,2.42,2.46,35361,0
+AMS.US,D,20240104,000000,2.446,2.5599,2.4352,2.5599,3186,0
+AMS.US,D,20240105,000000,2.57,2.57,2.5,2.535,1330,0
+AMS.US,D,20240108,000000,2.58,2.61,2.57,2.6098,26624,0
+AMS.US,D,20240109,000000,2.87,2.87,2.625,2.68,23807,0
+AMS.US,D,20240110,000000,2.7,2.7,2.6001,2.6001,1908,0
+AMS.US,D,20240111,000000,2.7,2.7,2.6,2.6,10082,0
+AMS.US,D,20240112,000000,2.66,2.71,2.65,2.7,18778,0
+AMS.US,D,20240116,000000,2.6788,2.6788,2.64,2.67,18572,0
+AMS.US,D,20240117,000000,2.67,2.67,2.64,2.66,13531,0
+AMS.US,D,20240118,000000,2.675,2.68,2.6001,2.6799,5831,0
+AMS.US,D,20240119,000000,2.602,2.72,2.602,2.72,22655,0
+AMS.US,D,20240122,000000,2.7,2.765,2.7,2.72,4383,0
+AMS.US,D,20240123,000000,2.7001,2.75,2.7,2.7,14554,0
+AMS.US,D,20240124,000000,2.7,2.72,2.6899,2.72,6779,0
+AMS.US,D,20240125,000000,2.75,2.75,2.685,2.75,6206,0
+AMS.US,D,20240126,000000,2.75,2.75,2.71,2.71,3518,0
+AMS.US,D,20240129,000000,2.71,2.76,2.71,2.7101,13160,0
+AMS.US,D,20240130,000000,2.71,2.75,2.64,2.64,8880,0
+AMS.US,D,20240131,000000,2.61,2.71,2.61,2.67,1872,0
+AMS.US,D,20240201,000000,2.75,2.75,2.66,2.671,8472,0
+AMS.US,D,20240202,000000,2.71,2.71,2.64,2.71,6407,0
+AMS.US,D,20240205,000000,2.71,2.71,2.64,2.65,71990,0
+AMS.US,D,20240206,000000,2.71,2.71,2.6701,2.6701,4172,0
+AMS.US,D,20240207,000000,2.69,2.75,2.6807,2.75,14987,0
+AMS.US,D,20240208,000000,2.72,2.72,2.68,2.6976,1137,0
+AMS.US,D,20240209,000000,2.7,2.7,2.68,2.7,4647,0
+AMS.US,D,20240212,000000,2.735,2.735,2.67,2.67,3190,0
+AMS.US,D,20240213,000000,2.65,2.69,2.65,2.68,1921,0
+AMS.US,D,20240214,000000,2.71,2.76,2.71,2.76,575,0
+AMS.US,D,20240215,000000,2.78,2.79,2.7,2.7,2147,0
+AMS.US,D,20240216,000000,2.67,2.754,2.67,2.7,5009,0
+AMS.US,D,20240220,000000,2.7,2.72,2.7,2.7,5177,0
+AMS.US,D,20240221,000000,2.7001,2.7001,2.68,2.68,7377,0
+AMS.US,D,20240222,000000,2.74,2.74,2.68,2.74,2285,0
+AMS.US,D,20240223,000000,2.72,2.72,2.69,2.69,3495,0
+AMS.US,D,20240226,000000,2.6803,2.75,2.6802,2.75,2573,0
+AMS.US,D,20240227,000000,2.75,2.75,2.75,2.75,2218,0
+AMS.US,D,20240228,000000,2.72,2.72,2.72,2.72,464,0
+AMS.US,D,20240229,000000,2.68,2.71,2.6799,2.71,2491,0
+AMS.US,D,20240301,000000,2.72,2.72,2.7,2.7,903,0
+AMS.US,D,20240304,000000,2.67,2.77,2.6604,2.7,2093,0
+AMS.US,D,20240305,000000,2.6701,2.7367,2.67,2.7001,5510,0
+AMS.US,D,20240306,000000,2.7,2.745,2.7,2.7,8309,0
+AMS.US,D,20240307,000000,2.7,2.7,2.67,2.6928,2019,0
+AMS.US,D,20240308,000000,2.68,2.7375,2.68,2.7375,1317,0
+AMS.US,D,20240311,000000,2.66,2.72,2.66,2.69,2961,0
+AMS.US,D,20240312,000000,2.74,2.74,2.61,2.61,5238,0
+AMS.US,D,20240313,000000,2.7,2.7,2.64,2.64,11507,0
+AMS.US,D,20240314,000000,2.6807,2.6807,2.655,2.655,4034,0
+AMS.US,D,20240315,000000,2.6001,2.62,2.55,2.57,14808,0
+AMS.US,D,20240318,000000,2.52,2.665,2.52,2.57,4878,0
+AMS.US,D,20240319,000000,2.625,2.625,2.51,2.56,1353,0
+AMS.US,D,20240320,000000,2.67,2.67,2.61,2.66,2857,0
+AMS.US,D,20240321,000000,2.7,2.7,2.605,2.68,7185,0
+AMS.US,D,20240322,000000,2.62,2.642,2.62,2.64,1228,0
+AMS.US,D,20240325,000000,2.5305,2.585,2.5305,2.585,2874,0
+AMS.US,D,20240326,000000,2.5858,2.64,2.5858,2.5903,51627,0
+AMS.US,D,20240327,000000,2.65,2.7,2.59,2.69,13945,0
+AMS.US,D,20240328,000000,2.76,3,2.72,2.95,76610,0
+AMS.US,D,20240401,000000,2.88,2.98,2.87,2.93,6240,0
+AMS.US,D,20240402,000000,2.93,2.98,2.885,2.93,19378,0
+AMS.US,D,20240403,000000,2.88,2.93,2.86,2.9201,12019,0
+AMS.US,D,20240404,000000,2.89,2.94,2.8708,2.94,5522,0
+AMS.US,D,20240405,000000,2.95,2.95,2.8501,2.93,21416,0
+AMS.US,D,20240408,000000,2.88,3,2.88,2.97,28282,0
+AMS.US,D,20240409,000000,2.98,2.99,2.88,2.97,6003,0
+AMS.US,D,20240410,000000,2.97,2.98,2.84,2.925,3954,0
+AMS.US,D,20240411,000000,2.97,2.99,2.94,2.95,3138,0
+AMS.US,D,20240412,000000,2.9,2.93,2.9,2.93,1114,0
+AMS.US,D,20240415,000000,2.76,2.9682,2.76,2.87,15695,0
+AMS.US,D,20240416,000000,2.8299,2.95,2.8299,2.95,4582,0
+AMS.US,D,20240417,000000,2.97,3,2.955,2.99,22796,0
+AMS.US,D,20240418,000000,3,3,2.91,2.91,47540,0
+AMS.US,D,20240419,000000,3.02,3.02,2.9001,2.9898,6357,0
+AMS.US,D,20240422,000000,2.91,3.08,2.9001,3.01,18273,0
+AMS.US,D,20240423,000000,2.91,3.05,2.91,2.995,15856,0
+AMS.US,D,20240424,000000,2.99,3.04,2.94,3.02,15096,0
+AMS.US,D,20240425,000000,2.91,3.1457,2.91,3.12,17709,0
+AMS.US,D,20240426,000000,3.17,3.23,3.1301,3.17,11343,0
+AMS.US,D,20240429,000000,3.13,3.25,3.1004,3.25,5247,0
+AMS.US,D,20240430,000000,3.2296,3.2296,2.95,3.0445,18720,0
+AMS.US,D,20240501,000000,3.0832,3.0832,3.05,3.06,828,0
+AMS.US,D,20240502,000000,3.15,3.15,2.93,2.931,11402,0
+AMS.US,D,20240503,000000,2.97,2.97,2.97,2.97,628,0
+AMS.US,D,20240506,000000,2.97,3.18,2.97,3.06,13406,0
+AMS.US,D,20240507,000000,3.02,3.23,3.02,3.09,6630,0
+AMS.US,D,20240508,000000,2.99,3.1301,2.99,3.05,11742,0
+AMS.US,D,20240509,000000,3.15,3.21,3,3.14,32384,0
+AMS.US,D,20240510,000000,3.15,3.46,3.143,3.355,82389,0
+AMS.US,D,20240513,000000,3.4,3.5286,3.31,3.49,38535,0
+AMS.US,D,20240514,000000,3.53,3.55,3.45,3.52,26651,0
+AMS.US,D,20240515,000000,3.28,3.69,3.28,3.43,44316,0
+AMS.US,D,20240516,000000,3.45,3.5,3.33,3.33,5946,0
+AMS.US,D,20240517,000000,3.33,3.49,3.33,3.42,6523,0
+AMS.US,D,20240520,000000,3.46,3.49,3.3,3.4,11744,0
+AMS.US,D,20240521,000000,3.41,3.46,3.37,3.4,13783,0
+AMS.US,D,20240522,000000,3.361,3.39,3.32,3.39,8754,0
+AMS.US,D,20240523,000000,3.4799,3.4898,3.395,3.4,10058,0
+AMS.US,D,20240524,000000,3.48,3.48,3.32,3.32,12343,0
+AMS.US,D,20240528,000000,3.37,3.48,3.3581,3.3581,12344,0
+AMS.US,D,20240529,000000,3.345,3.41,3.3,3.3,6098,0
+AMS.US,D,20240530,000000,3.3,3.41,3.3,3.33,1979,0
+AMS.US,D,20240531,000000,3.3357,3.35,3.31,3.31,22544,0
+AMS.US,D,20240603,000000,3.32,3.32,3.221,3.3,12742,0
+AMS.US,D,20240604,000000,3.3,3.3,3.2301,3.29,5102,0
+AMS.US,D,20240605,000000,3.3,3.3,3.22,3.2201,2279,0
+AMS.US,D,20240606,000000,3.22,3.2327,3.19,3.2327,2596,0
+AMS.US,D,20240607,000000,3.17,3.19,3.16,3.19,6564,0
+AMS.US,D,20240610,000000,3.13,3.2,3.13,3.14,4340,0
+AMS.US,D,20240611,000000,3.12,3.2,3.12,3.2,5077,0
+AMS.US,D,20240612,000000,3.12,3.27,3.12,3.27,11742,0
+AMS.US,D,20240613,000000,3.27,3.27,3.27,3.27,445,0
+AMS.US,D,20240614,000000,3.3,3.3,3.1601,3.1601,1216,0
+AMS.US,D,20240617,000000,3.25,3.25,3.16,3.24,3139,0
+AMS.US,D,20240618,000000,3.175,3.25,3.175,3.2,6827,0
+AMS.US,D,20240620,000000,3.25,3.25,3.13,3.2,8084,0
+AMS.US,D,20240621,000000,3.14,3.3,3.13,3.3,21411,0
+AMS.US,D,20240624,000000,3.28,3.28,3.17,3.17,896,0
+AMS.US,D,20240625,000000,3.21,3.3,3.1662,3.29,10170,0
+AMS.US,D,20240626,000000,3.2675,3.2675,3.2675,3.2675,1854,0
+AMS.US,D,20240627,000000,3.24,3.3,3.22,3.2318,2524,0
+AMS.US,D,20240628,000000,3.18,3.2,3.1701,3.195,1548,0
+AMS.US,D,20240701,000000,3.135,3.25,3.135,3.205,2745,0
+AMS.US,D,20240702,000000,3.25,3.25,3.13,3.13,1526,0
+AMS.US,D,20240703,000000,3.2,3.2,3.1301,3.1301,1576,0
+AMS.US,D,20240705,000000,3.14,3.18,3.06,3.12,10472,0
+AMS.US,D,20240708,000000,3.0114,3.18,3.0114,3.18,9268,0
+AMS.US,D,20240709,000000,3.17,3.24,3,3.22,5157,0
+AMS.US,D,20240710,000000,3.21,3.25,3.2,3.2,1717,0
+AMS.US,D,20240711,000000,3.2,3.25,3.2,3.21,3747,0
+AMS.US,D,20240712,000000,3.21,3.27,3.21,3.27,4962,0
+AMS.US,D,20240715,000000,3.27,3.3,3.25,3.25,9655,0
+AMS.US,D,20240716,000000,3.29,3.29,3.2,3.2,316,0
+AMS.US,D,20240717,000000,3.2,3.25,3.1701,3.25,3482,0
+AMS.US,D,20240718,000000,3.25,3.25,3.18,3.18,811,0
+AMS.US,D,20240719,000000,3.17,3.25,3.17,3.18,760,0
+AMS.US,D,20240722,000000,3.24,3.25,3.1708,3.25,7419,0
+AMS.US,D,20240723,000000,3.27,3.289,3.195,3.289,1234,0
+AMS.US,D,20240724,000000,3.2,3.3,3.2,3.28,2600,0
+AMS.US,D,20240725,000000,3.23,3.25,3.17,3.2,7996,0
+AMS.US,D,20240726,000000,3.225,3.225,3.17,3.17,8830,0
+AMS.US,D,20240729,000000,3.185,3.185,3.02,3.03,7769,0
+AMS.US,D,20240730,000000,3.17,3.17,3.03,3.07,13802,0
+AMS.US,D,20240731,000000,3.094,3.11,3.094,3.11,734,0
+AMS.US,D,20240801,000000,3.12,3.19,3.0501,3.1185,8535,0
+AMS.US,D,20240802,000000,3.09,3.17,3.07,3.08,1358,0
+AMS.US,D,20240805,000000,2.97,3.0649,2.841,2.92,10993,0
+AMS.US,D,20240806,000000,2.9932,3.07,2.93,3.07,9657,0
+AMS.US,D,20240807,000000,2.96,2.99,2.93,2.9638,3092,0
+AMS.US,D,20240808,000000,2.98,3.08,2.98,3.01,4985,0
+AMS.US,D,20240809,000000,2.98,3.08,2.98,3.0183,5704,0
+AMS.US,D,20240812,000000,2.96,3.0783,2.96,3.0052,2529,0
+AMS.US,D,20240813,000000,3.052,3.07,2.95,3.041,4152,0
+AMS.US,D,20240814,000000,3.02,3.1299,3.02,3.11,31783,0
+AMS.US,D,20240815,000000,2.91,3.0912,2.91,3.01,16933,0
+AMS.US,D,20240816,000000,2.9,2.9499,2.82,2.84,61286,0
+AMS.US,D,20240819,000000,2.86,2.905,2.8,2.9,92524,0
+AMS.US,D,20240820,000000,2.95,3,2.91,2.99,8166,0
+AMS.US,D,20240821,000000,3.05,3.0699,3,3.04,7645,0
+AMS.US,D,20240822,000000,4,4.6,3.13,3.6,5846281,0
+AMS.US,D,20240823,000000,3.63,3.65,3.06,3.15,567313,0
+AMS.US,D,20240826,000000,3.14,3.2695,3.02,3.11,199547,0
+AMS.US,D,20240827,000000,3.08,3.1,3.05,3.06,48552,0
+AMS.US,D,20240828,000000,3.05,3.08,2.99,3.02,152280,0
+AMS.US,D,20240829,000000,3.01,3.11,3.01,3.1,78549,0
+AMS.US,D,20240830,000000,3.04,3.1899,3.04,3.12,73862,0
+AMS.US,D,20240903,000000,3.11,3.13,3.05,3.08,41445,0
+AMS.US,D,20240904,000000,3.1,3.12,3.05,3.11,21658,0
+AMS.US,D,20240905,000000,3.07,3.1,3.062,3.09,29074,0
+AMS.US,D,20240906,000000,3.06,3.07,3.0159,3.06,16787,0
+AMS.US,D,20240909,000000,3.05,3.07,3,3.01,45677,0
+AMS.US,D,20240910,000000,3,3.07,2.97,3.07,16487,0
+AMS.US,D,20240911,000000,3.0301,3.0999,2.97,3.03,40254,0
+AMS.US,D,20240912,000000,3.09,3.09,3.01,3.04,31815,0
+AMS.US,D,20240913,000000,3.09,3.1,3.01,3.0223,58919,0
+AMS.US,D,20240916,000000,3,3.09,2.99,3.04,35455,0
+AMS.US,D,20240917,000000,3.01,3.061,3.01,3.04,49137,0
+AMS.US,D,20240918,000000,3.03,3.07,2.96,3.04,30700,0
+AMS.US,D,20240919,000000,2.97,3.0799,2.97,3.03,15514,0
+AMS.US,D,20240920,000000,3.04,3.1,2.99,3.09,31677,0
+AMS.US,D,20240923,000000,3.07,3.07,3.02,3.05,26879,0
+AMS.US,D,20240924,000000,3.02,3.08,3.019,3.03,10604,0
+AMS.US,D,20240925,000000,3.02,3.0624,3.01,3.013,9757,0
+AMS.US,D,20240926,000000,3.04,3.099,3.0299,3.06,8683,0
+AMS.US,D,20240927,000000,3.05,3.09,3.05,3.06,15920,0
+AMS.US,D,20240930,000000,3.0308,3.09,3.01,3.05,11601,0
+AMS.US,D,20241001,000000,3.02,3.0689,3.02,3.06,23601,0
+AMS.US,D,20241002,000000,3.09,3.13,3.075,3.13,15874,0
+AMS.US,D,20241003,000000,3.18,3.24,3.06,3.2,33021,0
+AMS.US,D,20241004,000000,3.16,3.5,3.01,3.14,199802,0
+AMS.US,D,20241007,000000,3.18,3.24,3.1301,3.24,7151,0
+AMS.US,D,20241008,000000,3.1838,3.24,3.18,3.19,11024,0
+AMS.US,D,20241009,000000,3.18,3.2954,3.18,3.22,10265,0
+AMS.US,D,20241010,000000,3.18,3.24,3.1501,3.235,12266,0
+AMS.US,D,20241011,000000,3.22,3.23,3.17,3.183466,7423,0
+AMS.US,D,20241014,000000,3.21,3.25,3.18,3.19,4313,0
+AMS.US,D,20241015,000000,3.18,3.25,3.16,3.17,7755,0
+AMS.US,D,20241016,000000,3.164,3.25,3.164,3.22,5949,0
+AMS.US,D,20241017,000000,3.185,3.24,3.1546,3.23,6421,0
+AMS.US,D,20241018,000000,3.1801,3.24,3.1765,3.225,6459,0
+AMS.US,D,20241021,000000,3.22,3.2862,3.19,3.23,13074,0
+AMS.US,D,20241022,000000,3.21,3.2699,3.1978,3.2594,8393,0
+AMS.US,D,20241023,000000,3.29,3.36,3.17,3.24,18150,0
+AMS.US,D,20241024,000000,3.28,3.28,3.1595,3.16,13403,0
+AMS.US,D,20241025,000000,3.135,3.25,3.135,3.225,13106,0
+AMS.US,D,20241028,000000,3.07,3.26,3.052,3.18,8120,0
+AMS.US,D,20241029,000000,3.19,3.23,3.13,3.17,4660,0
+AMS.US,D,20241030,000000,3.165,3.2,3.0801,3.15,12225,0
+AMS.US,D,20241031,000000,3.09,3.18,3.09,3.14,12505,0
+AMS.US,D,20241101,000000,3.14,3.19,3.0801,3.0801,12796,0
+AMS.US,D,20241104,000000,3.091,3.19,3.07,3.13,6349,0
+AMS.US,D,20241105,000000,3.12,3.1699,3.08,3.12,8036,0
+AMS.US,D,20241106,000000,3.1423,3.2499,3,3.2299,22749,0
+AMS.US,D,20241107,000000,3.2,3.2224,3.12,3.15,8937,0
+AMS.US,D,20241108,000000,3.1107,3.2357,3.1107,3.23,5976,0
+AMS.US,D,20241111,000000,3.195,3.2,3.1201,3.15,18278,0
+AMS.US,D,20241112,000000,3.17,3.24,3.14,3.21,23000,0
+AMS.US,D,20241113,000000,2.965,3.1,2.85,2.85,175605,0
+AMS.US,D,20241114,000000,3.0299,3.1,2.943768,3.09,48383,0
+AMS.US,D,20241115,000000,3.05,3.13,3,3.045,45464,0
+AMS.US,D,20241118,000000,2.98,3.1192,2.98,3.01,54463,0
+AMS.US,D,20241119,000000,3.01,3.05,2.97,3,24570,0
+AMS.US,D,20241120,000000,3,3.0299,2.98,3.02,9990,0
+AMS.US,D,20241121,000000,3.01,3.1999,3.01,3.16,36251,0
+AMS.US,D,20241122,000000,3.17,3.2,3.12,3.14,4454,0
+AMS.US,D,20241125,000000,3.16,3.26,3.1423,3.22,20008,0
+AMS.US,D,20241126,000000,3.22,3.3766,3.22,3.22,13374,0
+AMS.US,D,20241127,000000,3.2451,3.27,3.23,3.25,7382,0
+AMS.US,D,20241129,000000,3.23,3.35,3.22,3.22,4794,0
+AMS.US,D,20241202,000000,3.23,3.2727,3.15,3.1754,11507,0
+AMS.US,D,20241203,000000,3.1621,3.35,3.14,3.25,10693,0
+AMS.US,D,20241204,000000,3.24,3.32,3.17,3.29,8225,0
+AMS.US,D,20241205,000000,3.3001,3.31,3.15,3.18,7617,0
+AMS.US,D,20241206,000000,3.202,3.29,3.197,3.29,4633,0
+AMS.US,D,20241209,000000,3.26,3.33,3.25,3.33,12259,0
+AMS.US,D,20241210,000000,3.2501,3.33,3.25,3.32,5574,0
+AMS.US,D,20241211,000000,3.3,3.58,3.25,3.5,60689,0
+AMS.US,D,20241212,000000,3.35,3.59,3.35,3.59,29170,0
+AMS.US,D,20241213,000000,3.46,3.5671,3.41,3.45,9847,0
+AMS.US,D,20241216,000000,3.475,3.5183,3.41,3.5,3559,0
+AMS.US,D,20241217,000000,3.4429,3.45,3.3001,3.39,11609,0
+AMS.US,D,20241218,000000,3.37,3.37,3.19,3.19,27056,0
+AMS.US,D,20241219,000000,3.324,3.328,3.21,3.22,12357,0
+AMS.US,D,20241220,000000,3.2876,3.32,3.25,3.32,4333,0
+AMS.US,D,20241223,000000,3.31,3.31,3.22,3.256,2301,0
+AMS.US,D,20241224,000000,3.25,3.2895,3.21,3.21,2014,0
+AMS.US,D,20241226,000000,3.25,3.31,3.07,3.07,13877,0
+AMS.US,D,20241227,000000,3.135,3.2,3.11,3.19,8744,0
+AMS.US,D,20241230,000000,3.27,3.34,3.05,3.12,48123,0
+AMS.US,D,20241231,000000,3.12,3.39,3.08,3.19,10005,0
+AMS.US,D,20250102,000000,3.2,3.2,3.12,3.13,4957,0
+AMS.US,D,20250103,000000,3.1299,3.171,3.1,3.1,21473,0
+AMS.US,D,20250106,000000,3.11,3.1598,3.0493,3.09,13893,0
+AMS.US,D,20250107,000000,3.13,3.18,3.0635,3.16,18061,0
+AMS.US,D,20250108,000000,3.17,3.18,3.05,3.17,5435,0
+AMS.US,D,20250110,000000,3.175,3.18,3.1027,3.15,2330,0
+AMS.US,D,20250113,000000,3.1,3.19,3.04,3.06,24611,0
+AMS.US,D,20250114,000000,3.0609,3.12,3.05,3.05,3416,0
+AMS.US,D,20250115,000000,3.0358,3.14,3.03,3.13,9325,0
+AMS.US,D,20250116,000000,3.12,3.12,3.1,3.1,2699,0
+AMS.US,D,20250117,000000,3.1259,3.22,3.1,3.22,12909,0
+AMS.US,D,20250121,000000,3.17,3.26,3.13,3.2,19538,0
+AMS.US,D,20250122,000000,3.2138,3.255,3.13,3.13,8039,0
+AMS.US,D,20250123,000000,3.18,3.21,3.14,3.21,6513,0
+AMS.US,D,20250127,000000,3.1362,3.1914,3.1,3.1,2367,0
+AMS.US,D,20250128,000000,3.1069,3.12,3.1,3.12,2109,0
+AMS.US,D,20250129,000000,3.1018,3.12,3.1,3.12,13116,0
+AMS.US,D,20250130,000000,3.1,3.17,3.1,3.1,1539,0
+AMS.US,D,20250131,000000,3.14,3.16,3.03,3.0803,9770,0
+AMS.US,D,20250203,000000,3.0581,3.2083,3.0514,3.15,2194,0
+AMS.US,D,20250204,000000,3.1374,3.1374,3.08,3.09,2233,0
+AMS.US,D,20250205,000000,3.0505,3.1,3.03,3.1,8374,0
+AMS.US,D,20250206,000000,3.0954,3.1104,3.07,3.07,3191,0
+AMS.US,D,20250207,000000,3.09,3.0911,3.0655,3.0655,1323,0
+AMS.US,D,20250210,000000,3.0421,3.0801,3.0421,3.08,3936,0
+AMS.US,D,20250211,000000,3.09,3.09,3.08,3.08,358,0
+AMS.US,D,20250212,000000,3.05,3.1,3.03,3.03,8025,0
+AMS.US,D,20250213,000000,3.03,3.08,3.03,3.08,3343,0
+AMS.US,D,20250214,000000,2.97,3.03,2.97,2.99,6541,0
+AMS.US,D,20250218,000000,2.95,3.0165,2.92,2.93,5898,0
+AMS.US,D,20250220,000000,2.95,3,2.88,2.88,2752,0
+AMS.US,D,20250221,000000,3.005,3.0436,2.96,3.0131,8284,0
+AMS.US,D,20250224,000000,3.01,3.04,2.85,2.93,15543,0
+AMS.US,D,20250225,000000,2.93,2.97,2.88,2.97,4825,0
+AMS.US,D,20250226,000000,2.97,2.97,2.91,2.96,3606,0
+AMS.US,D,20250227,000000,2.89,2.95,2.89,2.9152,6191,0
+AMS.US,D,20250228,000000,2.89,2.95,2.8566,2.93,8054,0
+AMS.US,D,20250303,000000,2.92,2.95,2.84,2.84,15922,0
+AMS.US,D,20250304,000000,2.8411,2.94,2.76,2.79,23344,0
+AMS.US,D,20250305,000000,2.81,2.83,2.76,2.76,37734,0
+AMS.US,D,20250306,000000,2.76,2.8,2.7,2.76,349329,0
+AMS.US,D,20250307,000000,2.68,2.77,2.68,2.7475,9420,0
+AMS.US,D,20250310,000000,2.71,2.72,2.68,2.72,33102,0
+AMS.US,D,20250311,000000,2.755,2.77,2.71,2.71,16050,0
+AMS.US,D,20250312,000000,2.67,2.8069,2.64,2.77,17335,0
+AMS.US,D,20250313,000000,2.88,2.9,2.73,2.84,22331,0
+AMS.US,D,20250314,000000,2.88,2.9,2.742,2.81,5008,0
+AMS.US,D,20250317,000000,2.81,2.83,2.81,2.83,2504,0
+AMS.US,D,20250318,000000,2.8305,2.884,2.77,2.85,3275,0
+AMS.US,D,20250319,000000,2.8,2.82,2.78,2.8,4482,0
+AMS.US,D,20250320,000000,2.8,2.8,2.78,2.786,3326,0
+AMS.US,D,20250321,000000,2.7862,2.81,2.75,2.8,7947,0
+AMS.US,D,20250324,000000,2.77,2.88,2.77,2.88,14887,0
+AMS.US,D,20250325,000000,2.86,2.9,2.81,2.82,3601,0
+AMS.US,D,20250326,000000,2.888,2.888,2.75,2.775,4961,0
+AMS.US,D,20250327,000000,2.77,2.86,2.76,2.86,6400,0
+AMS.US,D,20250328,000000,2.76,2.849,2.76,2.81,3404,0
+AMS.US,D,20250331,000000,2.7728,2.84,2.76,2.78,4150,0
+AMS.US,D,20250401,000000,2.87,2.902,2.81,2.85,3419,0
+AMS.US,D,20250402,000000,2.81,2.88,2.7743,2.8,1934,0
+AMS.US,D,20250403,000000,2.75,2.96,2.75,2.96,16244,0
+AMS.US,D,20250404,000000,2.84,3,2.75,3,43302,0
+AMS.US,D,20250407,000000,2.9013,2.9013,2.7119,2.84,23951,0
+AMS.US,D,20250408,000000,2.76,2.795,2.5806,2.65,52582,0
+AMS.US,D,20250409,000000,2.67,2.7,2.5887,2.65,33923,0
+AMS.US,D,20250410,000000,2.6671,2.78,2.5922,2.78,3242,0
+AMS.US,D,20250411,000000,2.6514,2.7699,2.6514,2.71,4169,0
+AMS.US,D,20250414,000000,2.705,2.78,2.51,2.68,99037,0
+AMS.US,D,20250415,000000,2.61,2.75,2.61,2.72,9319,0
+AMS.US,D,20250416,000000,2.6546,2.75,2.6546,2.71,6248,0
+AMS.US,D,20250417,000000,2.67,2.77,2.665,2.7,9642,0
+AMS.US,D,20250421,000000,2.655,2.72,2.655,2.66,2198,0
+AMS.US,D,20250422,000000,2.65,2.73,2.62,2.68,15858,0
+AMS.US,D,20250423,000000,2.69,2.77,2.69,2.77,3703,0
+AMS.US,D,20250424,000000,2.73,2.84,2.73,2.82,8751,0
+AMS.US,D,20250425,000000,2.75,2.79,2.7192,2.75,3193,0
+AMS.US,D,20250428,000000,2.66,2.72,2.66,2.68,1982,0
+AMS.US,D,20250429,000000,2.7,2.8,2.7,2.73,6881,0
+AMS.US,D,20250430,000000,2.7,2.7,2.7,2.7,632,0
+AMS.US,D,20250501,000000,2.698,2.8064,2.682,2.77,2617,0
+AMS.US,D,20250502,000000,2.75,2.7916,2.7252,2.7916,3232,0
+AMS.US,D,20250505,000000,2.8,2.8,2.68,2.68,22498,0
+AMS.US,D,20250506,000000,2.755,2.77,2.75,2.77,2539,0
+AMS.US,D,20250508,000000,2.7707,2.835,2.767,2.835,19386,0
+AMS.US,D,20250509,000000,2.84,2.85,2.8,2.8,6513,0
+AMS.US,D,20250512,000000,2.7992,2.8625,2.76,2.76,6367,0
+AMS.US,D,20250513,000000,2.767,2.8599,2.76,2.85,8602,0
+AMS.US,D,20250514,000000,2.85,3,2.7915,2.98,16304,0
+AMS.US,D,20250515,000000,2.76,2.9,2.54,2.68,50962,0
+AMS.US,D,20250516,000000,2.64,2.7,2.5399,2.57,23389,0
+AMS.US,D,20250519,000000,2.5543,2.56,2.5,2.5,7357,0
+AMS.US,D,20250520,000000,2.474,2.4805,2.39,2.4,27346,0
+AMS.US,D,20250521,000000,2.3999,2.4395,2.38,2.39,18913,0
+AMS.US,D,20250522,000000,2.38,2.3807,2.33,2.35,17864,0
+AMS.US,D,20250523,000000,2.35,2.37,2.35,2.37,6352,0
+AMS.US,D,20250527,000000,2.351,2.4,2.35,2.38,20639,0
+AMS.US,D,20250528,000000,2.38,2.3986,2.36,2.39,10681,0
+AMS.US,D,20250529,000000,2.3857,2.42,2.38,2.41,4582,0
+AMS.US,D,20250530,000000,2.3914,2.41,2.3601,2.41,8013,0
+AMS.US,D,20250602,000000,2.37,2.3897,2.35,2.3897,10851,0
+AMS.US,D,20250603,000000,2.41,2.41,2.38,2.38,3965,0
+AMS.US,D,20250604,000000,2.3514,2.5,2.3514,2.4,2015,0
+AMS.US,D,20250605,000000,2.4148,2.4148,2.35,2.3605,2682,0
+AMS.US,D,20250606,000000,2.44,2.44,2.36,2.36,3452,0
+AMS.US,D,20250609,000000,2.35,2.59,2.32,2.59,29435,0
+AMS.US,D,20250610,000000,2.4671,2.51,2.37,2.41,18227,0
+AMS.US,D,20250611,000000,2.4102,2.4102,2.41,2.41,2337,0
+AMS.US,D,20250612,000000,2.39,2.42,2.36,2.42,1090,0
+AMS.US,D,20250613,000000,2.37,2.4314,2.36,2.37,3793,0
+AMS.US,D,20250616,000000,2.39,2.47,2.36,2.4,10191,0
+AMS.US,D,20250617,000000,2.4,2.5,2.32,2.37,56712,0
+AMS.US,D,20250618,000000,2.4,2.4618,2.39,2.46,5523,0
+AMS.US,D,20250620,000000,2.41,2.42,2.325,2.325,11171,0
+AMS.US,D,20250623,000000,2.32,2.43,2.3,2.34,11928,0
+AMS.US,D,20250624,000000,2.385,2.43,2.376333,2.42,5361,0
+AMS.US,D,20250625,000000,2.43,2.4399,2.362,2.4,2118,0
+AMS.US,D,20250626,000000,2.39,2.609,2.31,2.4,82485,0
+AMS.US,D,20250627,000000,2.41,2.4425,2.35,2.4425,788,0
+AMS.US,D,20250630,000000,2.44,3.02,2.27,2.41,111514,0
+AMS.US,D,20250701,000000,2.5,2.54,2.47,2.47,5170,0
+AMS.US,D,20250702,000000,2.4323,2.4327,2.4308,2.4327,1108,0
+AMS.US,D,20250703,000000,2.5001,2.54,2.4,2.49,2515,0
+AMS.US,D,20250707,000000,2.523,2.55,2.5,2.5,11569,0
+AMS.US,D,20250708,000000,2.55,2.55,2.49,2.49,4721,0
+AMS.US,D,20250709,000000,2.495,2.495,2.44,2.44,2967,0
+AMS.US,D,20250710,000000,2.51,2.51,2.4844,2.49,3757,0
+AMS.US,D,20250711,000000,2.47,2.47,2.47,2.47,1482,0
+AMS.US,D,20250714,000000,2.3914,2.4856,2.39,2.41,8237,0
+AMS.US,D,20250715,000000,2.42,2.43,2.41,2.43,3906,0
+AMS.US,D,20250716,000000,2.44,2.7112,2.44,2.55,12974,0
+AMS.US,D,20250717,000000,2.6,2.6086,2.4501,2.54,6336,0
+AMS.US,D,20250718,000000,2.57,2.57,2.5,2.53,3004,0
+AMS.US,D,20250721,000000,2.55,2.6595,2.51,2.64,4899,0
+AMS.US,D,20250722,000000,2.65,2.68,2.51,2.51,2678,0
+AMS.US,D,20250723,000000,2.51,2.55,2.51,2.55,1533,0
+AMS.US,D,20250724,000000,2.5794,2.67,2.52,2.67,8204,0
+AMS.US,D,20250725,000000,2.7509,2.7545,2.67,2.7,4152,0
+AMS.US,D,20250728,000000,2.75,2.76,2.6,2.66,4731,0
+AMS.US,D,20250729,000000,2.65,2.72,2.65,2.65,1683,0
+AMS.US,D,20250730,000000,2.615,2.6465,2.56,2.6465,2631,0
+AMS.US,D,20250731,000000,2.6501,2.6501,2.52,2.52,5021,0
+AMS.US,D,20250801,000000,2.62,2.62,2.46,2.5,9357,0
+AMS.US,D,20250804,000000,2.53,2.53,2.49,2.49,2017,0
+AMS.US,D,20250805,000000,2.54,2.55,2.49,2.49,1321,0
+AMS.US,D,20250806,000000,2.5645,2.5645,2.48,2.48,1635,0
+AMS.US,D,20250807,000000,2.4503,2.48,2.4,2.48,5165,0
+AMS.US,D,20250808,000000,2.5421,2.5421,2.4,2.5421,831,0
+AMS.US,D,20250811,000000,2.4152,2.48,2.4152,2.48,2188,0
+AMS.US,D,20250812,000000,2.545,2.5917,2.5414,2.5675,2761,0
+AMS.US,D,20250813,000000,2.625,2.71,2.5,2.58,20763,0
+AMS.US,D,20250814,000000,2.5344,2.68,2.5344,2.585,2517,0
+AMS.US,D,20250815,000000,2.59,2.6313,2.49,2.62,5044,0
+AMS.US,D,20250818,000000,2.7,2.7,2.5,2.5,2218,0
+AMS.US,D,20250819,000000,2.51,2.5484,2.4,2.4,2505,0
+AMS.US,D,20250820,000000,2.465,2.465,2.4252,2.46,2216,0
+AMS.US,D,20250821,000000,2.425,2.425,2.4,2.4,2611,0
+AMS.US,D,20250822,000000,2.44,2.4538,2.44,2.44,3179,0
+AMS.US,D,20250825,000000,2.475,2.5299,2.41,2.465,5329,0
+AMS.US,D,20250826,000000,2.4601,2.48,2.45,2.48,3454,0
+AMS.US,D,20250827,000000,2.45,2.52,2.45,2.46,4965,0
+AMS.US,D,20250828,000000,2.5,2.55,2.46,2.46,6081,0
+AMS.US,D,20250829,000000,2.5085,2.5085,2.47,2.47,568,0
+AMS.US,D,20250902,000000,2.465,2.4731,2.45,2.4731,3226,0
+AMS.US,D,20250903,000000,2.4777,2.53,2.4701,2.51,3242,0
+AMS.US,D,20250904,000000,2.51,2.55,2.51,2.55,4006,0
+AMS.US,D,20250905,000000,2.51,2.52,2.51,2.51,1544,0
+AMS.US,D,20250908,000000,2.59,2.59,2.5,2.5,4158,0
+AMS.US,D,20250909,000000,2.5,2.5042,2.46,2.4737,1861,0
+AMS.US,D,20250910,000000,2.4,2.42,2.4,2.42,2323,0
+AMS.US,D,20250911,000000,2.44,2.5513,2.4,2.4,5005,0
+AMS.US,D,20250912,000000,2.4,2.4899,2.39,2.4899,6877,0
+AMS.US,D,20250915,000000,2.48,2.51,2.41,2.4156,6341,0
+AMS.US,D,20250916,000000,2.41,2.4788,2.39,2.401,5812,0
+AMS.US,D,20250917,000000,2.43,2.5724,2.4,2.41,13558,0
+AMS.US,D,20250918,000000,2.4988,2.5,2.43,2.49,6275,0
+AMS.US,D,20250919,000000,2.55,2.56,2.4,2.53,25846,0
+AMS.US,D,20250922,000000,2.5,2.54,2.43,2.45,4057,0
+AMS.US,D,20250923,000000,2.44,2.465,2.4074,2.44,2424,0
+AMS.US,D,20250924,000000,2.4381,2.57,2.42,2.55,457872,0
+AMS.US,D,20250925,000000,2.78,3.11,2.6772,3.04,588094,0
+AMS.US,D,20250926,000000,3.05,3.08,2.82,2.9,110665,0
+AMS.US,D,20250929,000000,2.99,3.1,2.9,2.96,112397,0
+AMS.US,D,20250930,000000,2.93,2.98,2.7702,2.8,87015,0
+AMS.US,D,20251001,000000,2.749,2.81,2.48,2.48,351670,0
+AMS.US,D,20251002,000000,2.55,2.5919,2.41,2.45,73499,0
+AMS.US,D,20251003,000000,2.52,2.59,2.43,2.52,92009,0
+AMS.US,D,20251006,000000,2.54,2.57,2.52,2.57,39172,0
+AMS.US,D,20251007,000000,2.57,2.5794,2.45,2.525,25946,0
+AMS.US,D,20251008,000000,2.5275,2.5275,2.44,2.44,28517,0
+AMS.US,D,20251009,000000,2.45,2.48,2.43,2.43,10806,0
+AMS.US,D,20251010,000000,2.43,2.435,2.29,2.3,137166,0
+AMS.US,D,20251013,000000,2.37,2.39,2.3,2.34,25228,0
+AMS.US,D,20251014,000000,2.31,2.345,2.24,2.29,62387,0
+AMS.US,D,20251015,000000,2.3,2.34,2.28,2.3,34146,0
+AMS.US,D,20251016,000000,2.3467,2.35,2.24,2.27,26466,0
+AMS.US,D,20251017,000000,2.2259,2.29,2.22,2.29,20340,0
+AMS.US,D,20251020,000000,2.31,2.38,2.29,2.38,6141,0
+AMS.US,D,20251021,000000,2.32,2.3632,2.31,2.32,11419,0
+AMS.US,D,20251022,000000,2.29,2.34,2.26,2.315,31531,0
+AMS.US,D,20251023,000000,2.27,2.2918,2.245,2.275,5342,0
+AMS.US,D,20251024,000000,2.257,2.28,2.252,2.26,3297,0
+AMS.US,D,20251027,000000,2.2501,2.2792,2.2,2.2,13138,0
+AMS.US,D,20251028,000000,2.245,2.26,2.2,2.23,19708,0
+AMS.US,D,20251029,000000,2.2,2.216,2.18,2.21,7840,0
+AMS.US,D,20251030,000000,2.19,2.26,2.15,2.25,18026,0
+AMS.US,D,20251031,000000,2.24,2.26,2.2,2.26,5184,0
+AMS.US,D,20251103,000000,2.2499,2.2499,2.01,2.1,38567,0
+AMS.US,D,20251104,000000,2.05,2.18,2.04,2.1033,17662,0
+AMS.US,D,20251105,000000,2.05,2.14,2.05,2.12,8928,0
+AMS.US,D,20251106,000000,2.0624,2.1199,2.0624,2.11,6528,0
+AMS.US,D,20251107,000000,2.071,2.0928,2.06,2.06,6377,0
+AMS.US,D,20251110,000000,2.11,2.11,2.06,2.06,3761,0
+AMS.US,D,20251111,000000,2.077,2.12,2.06,2.08,35396,0
+AMS.US,D,20251112,000000,2.06,2.15,2.06,2.08,21666,0
+AMS.US,D,20251113,000000,2.23,2.2899,2.15,2.24,55887,0
+AMS.US,D,20251114,000000,2.15,2.31,2.15,2.2,8828,0
+AMS.US,D,20251117,000000,2.27,2.27,2.16,2.16,5712,0
+AMS.US,D,20251118,000000,2.16,2.16,2.11,2.12,22291,0
+AMS.US,D,20251119,000000,2.12,2.139,2.07,2.11,14880,0
+AMS.US,D,20251120,000000,2.125,2.125,2.07,2.07,5893,0
+AMS.US,D,20251121,000000,2.085,2.085,2.07,2.07,7484,0
+AMS.US,D,20251124,000000,2.085,2.1,2.07,2.07,1910,0
+AMS.US,D,20251125,000000,2.09,2.18,2.0785,2.17,13650,0
+AMS.US,D,20251126,000000,2.1566,2.16,2.11,2.11,7345,0
+AMS.US,D,20251128,000000,2.0959,2.14,2.08,2.14,8533,0
+AMS.US,D,20251201,000000,2.13,2.13,2.06,2.07,20223,0
+AMS.US,D,20251202,000000,2.07,2.095,2.07,2.07,5385,0
+AMS.US,D,20251203,000000,2.06,2.1,2.06,2.1,11455,0
+AMS.US,D,20251204,000000,2.22,2.22,2.06,2.07,10471,0
+AMS.US,D,20251205,000000,2.0949,2.0949,2.04,2.07,9141,0
+AMS.US,D,20251208,000000,2.0975,2.0975,2.04,2.04,10329,0
+AMS.US,D,20251209,000000,2.0301,2.08,2.0301,2.05,7935,0
+AMS.US,D,20251210,000000,2.08,2.12,2.05,2.09,3790,0
+AMS.US,D,20251211,000000,2.0675,2.1,2.05,2.09,10076,0
+AMS.US,D,20251212,000000,2.1,2.16,2.1,2.15,21793,0
+AMS.US,D,20251215,000000,2.15,2.1548,2.1,2.14,5142,0
+AMS.US,D,20251216,000000,2.1555,2.1774,2.1,2.13,32247,0
+AMS.US,D,20251217,000000,2.12,2.145,2.09,2.11,12497,0
+AMS.US,D,20251218,000000,2.1,2.15,2.08,2.1,13476,0
+AMS.US,D,20251219,000000,2.0905,2.1,2.08,2.08,14239,0
+AMS.US,D,20251222,000000,2.11,2.12,2.06,2.12,8705,0
+AMS.US,D,20251223,000000,2.115,2.115,2.06,2.06,6410,0
+AMS.US,D,20251224,000000,2.05,2.1,2.05,2.1,3367,0
+AMS.US,D,20251226,000000,2.0876,2.14,2.08,2.14,18498,0
+AMS.US,D,20251229,000000,2.0803,2.14,2.06,2.12,10052,0
+AMS.US,D,20251230,000000,2.095,2.13,2.095,2.11,6863,0
+AMS.US,D,20251231,000000,2.12,2.13,2.081,2.11,5890,0
+AMS.US,D,20260102,000000,2.11,2.1198,2.1025,2.1025,1495,0
+AMS.US,D,20260105,000000,2.1,2.18,2.1,2.18,7344,0
+AMS.US,D,20260106,000000,2.15,2.16,2.13,2.15,8100,0
+AMS.US,D,20260107,000000,2.17,2.2,2.15,2.15,4819,0
+AMS.US,D,20260108,000000,2.13,2.17,2.13,2.17,15850,0
+AMS.US,D,20260109,000000,2.17,2.1759,2.14,2.1759,8310,0
+AMS.US,D,20260112,000000,2.18,2.2,2.16,2.16,9714,0
+AMS.US,D,20260113,000000,2.16,2.1999,2.065,2.13,14781,0
+AMS.US,D,20260114,000000,2.1299,2.13,2.1238,2.13,2724,0
+AMS.US,D,20260115,000000,2.15,2.2,2.1176,2.15,6261,0
+AMS.US,D,20260116,000000,2.19,2.19,2.12,2.15,4443,0
+AMS.US,D,20260120,000000,2.13,2.1337,2.1,2.1,2048,0
+AMS.US,D,20260121,000000,2.0962,2.1088,2.08,2.08,3814,0
+AMS.US,D,20260122,000000,2.1003,2.1267,2.1,2.1,12480,0
+AMS.US,D,20260123,000000,2.11,2.15,2.1,2.1,6426,0
+AMS.US,D,20260126,000000,2.1448,2.1448,2.1,2.1,10094,0
+AMS.US,D,20260127,000000,2.1,2.1,2.095,2.1,4520,0
+AMS.US,D,20260128,000000,2.0801,2.14,2.0801,2.14,3799,0
+AMS.US,D,20260129,000000,2.1118,2.14,2.1,2.11,2821,0
+AMS.US,D,20260130,000000,2.115,2.16,2.09,2.12,28312,0
+AMS.US,D,20260202,000000,2.16,2.16,2.1024,2.13,1966,0
+AMS.US,D,20260203,000000,2.1,2.1,2.1,2.1,809,0
+AMS.US,D,20260204,000000,2.1,2.18,2.1,2.18,8932,0
+AMS.US,D,20260205,000000,2.145,2.21,2.145,2.2,31643,0
+AMS.US,D,20260206,000000,2.2,2.22,2.15,2.15,10581,0
+AMS.US,D,20260209,000000,2.1664,2.22,2.15,2.16,23496,0
+AMS.US,D,20260210,000000,2.18,2.24,2.1696,2.2,3876,0
+AMS.US,D,20260211,000000,2.2327,2.32,2.2,2.29,12640,0
+AMS.US,D,20260212,000000,2.2512,2.39,2.2107,2.27,8491,0
+AMS.US,D,20260213,000000,2.28,2.31,2.24,2.25,5986,0
+AMS.US,D,20260217,000000,2.22,2.25,2.17,2.2,4212,0
+AMS.US,D,20260218,000000,2.1842,2.2299,2.16,2.16,1190,0
diff --git a/daily/us/nysemkt stocks/amze.us.txt b/daily/us/nysemkt stocks/amze.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90f6e5e5a4f12071333e2ed1639ccb450b6fba75
--- /dev/null
+++ b/daily/us/nysemkt stocks/amze.us.txt	
@@ -0,0 +1,1049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZE.US,D,20211214,000000,214.59,214.59,156.63,162.15,54221.7,0
+AMZE.US,D,20211215,000000,164.22,180.548,151.34,163.76,16233.9,0
+AMZE.US,D,20211216,000000,182.85,182.85,159.85,164.45,11074.7,0
+AMZE.US,D,20211217,000000,172.5,172.5,121.9,131.79,12637.3,0
+AMZE.US,D,20211220,000000,142.14,142.14,119.655,135.7,5980.08,0
+AMZE.US,D,20211221,000000,144.9,144.9,124.66,125.35,4511.73,0
+AMZE.US,D,20211222,000000,135.7,135.7,113.16,120.75,5686.91,0
+AMZE.US,D,20211223,000000,120.29,126.04,117.99,125.81,1925.52,0
+AMZE.US,D,20211227,000000,133.17,133.4,120.75,132.25,1131.65,0
+AMZE.US,D,20211228,000000,129.26,133.17,119.6,124.2,2285.17,0
+AMZE.US,D,20211229,000000,122.59,126.5,119.6,119.6,1561,0
+AMZE.US,D,20211230,000000,121.67,122.59,116.15,117.99,5613.04,0
+AMZE.US,D,20211231,000000,120.06,126.27,116.15,117.3,3634.3,0
+AMZE.US,D,20220103,000000,117.99,123.74,116.38,118.45,5798.17,0
+AMZE.US,D,20220104,000000,117.07,121.44,110.4,112.01,6868.56,0
+AMZE.US,D,20220105,000000,113.39,115,109.48,109.71,2015.43,0
+AMZE.US,D,20220106,000000,109.71,112.93,104.88,106.03,3198.13,0
+AMZE.US,D,20220107,000000,106.49,110.398,104.65,104.65,4084.56,0
+AMZE.US,D,20220110,000000,106.49,109.25,99.13,102.81,4655.91,0
+AMZE.US,D,20220111,000000,104.305,188.37,98.44,133.86,325269,0
+AMZE.US,D,20220112,000000,123.28,224.25,122.59,160.54,1743687,0
+AMZE.US,D,20220113,000000,150.65,153.87,125.35,127.65,45781.9,0
+AMZE.US,D,20220114,000000,122.13,155.02,115.23,118.45,51049,0
+AMZE.US,D,20220118,000000,117.76,140.99,115.232,128.8,62146.9,0
+AMZE.US,D,20220119,000000,155.02,171.58,140.76,154.1,239193,0
+AMZE.US,D,20220120,000000,153.87,166.75,138,151.8,62442.3,0
+AMZE.US,D,20220121,000000,147.2,150.65,132.48,136.85,25186.3,0
+AMZE.US,D,20220124,000000,130.64,134.357,114.31,125.35,9783.6,0
+AMZE.US,D,20220125,000000,120.06,128.11,111.09,117.07,11029.4,0
+AMZE.US,D,20220126,000000,113.85,130.87,112.01,113.16,52888.8,0
+AMZE.US,D,20220127,000000,112.7,116.495,95.68,97.52,10619,0
+AMZE.US,D,20220128,000000,97.52,104.878,95.22,95.22,5644.17,0
+AMZE.US,D,20220131,000000,94.07,109.94,94.07,109.48,12568.2,0
+AMZE.US,D,20220201,000000,106.49,116.38,103.502,111.09,8600.47,0
+AMZE.US,D,20220202,000000,108.79,112.93,101.2,105.11,8730.52,0
+AMZE.US,D,20220203,000000,100.97,102.87,96.6,98.44,2285.86,0
+AMZE.US,D,20220204,000000,99.59,106.95,96.83,106.95,4716.86,0
+AMZE.US,D,20220207,000000,103.73,111.32,103.5,105.11,3867.65,0
+AMZE.US,D,20220208,000000,106.03,118.45,103.758,112.24,22709.3,0
+AMZE.US,D,20220209,000000,109.02,120.748,109.02,117.3,18048,0
+AMZE.US,D,20220210,000000,111.32,116.15,109.25,115,2205.82,0
+AMZE.US,D,20220211,000000,112.7,117.53,108.79,110.17,4790.65,0
+AMZE.US,D,20220214,000000,107.87,112.47,102.35,110.63,2511.91,0
+AMZE.US,D,20220215,000000,108.79,111.55,104.42,110.86,2053.69,0
+AMZE.US,D,20220216,000000,110.17,114.936,102.58,113.85,3214.47,0
+AMZE.US,D,20220217,000000,106.49,117.3,106.26,114.08,4063.47,0
+AMZE.US,D,20220218,000000,109.94,110.17,103.96,104.42,2929.43,0
+AMZE.US,D,20220222,000000,106.49,106.948,99.59,106.26,3748.43,0
+AMZE.US,D,20220223,000000,98.67,107.18,98.21,101.66,7192.65,0
+AMZE.US,D,20220224,000000,98.21,101.2,89.93,101.2,8138.52,0
+AMZE.US,D,20220225,000000,98.67,103.04,94.53,101.66,1896.86,0
+AMZE.US,D,20220228,000000,96.6,99.36,92.23,99.36,1627.13,0
+AMZE.US,D,20220301,000000,98.21,98.21,92.92,95.91,2201.17,0
+AMZE.US,D,20220302,000000,93.38,96.7288,89.7,93.84,2734.52,0
+AMZE.US,D,20220303,000000,94.76,97.75,92.023,93.61,2898.82,0
+AMZE.US,D,20220304,000000,94.07,95.45,89.93,91.7355,1193,0
+AMZE.US,D,20220307,000000,99.82,99.82,85.56,92,3016.17,0
+AMZE.US,D,20220308,000000,92.46,94.76,86.7192,91.77,3362.6,0
+AMZE.US,D,20220309,000000,94.07,97.98,90.39,90.62,12981.4,0
+AMZE.US,D,20220310,000000,88.78,88.78,84.18,86.02,2306.82,0
+AMZE.US,D,20220311,000000,87.4,94.07,76.1323,79.81,11432.6,0
+AMZE.US,D,20220314,000000,79.35,82.5677,70.15,70.15,7952,0
+AMZE.US,D,20220315,000000,71.3,79.58,71.3,73.6,1282.65,0
+AMZE.US,D,20220316,000000,75.67,79.58,71.07,71.07,2014.04,0
+AMZE.US,D,20220317,000000,79.58,79.58,74.29,75.21,2585.73,0
+AMZE.US,D,20220318,000000,73.37,85.0977,70.15,70.15,6667.73,0
+AMZE.US,D,20220321,000000,84.18,84.18,64.4,65.78,4168.26,0
+AMZE.US,D,20220322,000000,67.85,73.6,66.24,71.3,4602.21,0
+AMZE.US,D,20220323,000000,73.37,75.6677,68.54,73.37,3132.26,0
+AMZE.US,D,20220324,000000,83.26,83.26,71.6979,71.76,1585.91,0
+AMZE.US,D,20220325,000000,75.67,97.9777,70.3892,95.91,13970,0
+AMZE.US,D,20220328,000000,92,92,81.88,86.94,3827.69,0
+AMZE.US,D,20220329,000000,90.62,90.62,70.15,76.13,6219.13,0
+AMZE.US,D,20220330,000000,77.05,80.96,71.53,75.9,2869.56,0
+AMZE.US,D,20220331,000000,75.9,80.27,72.4684,77.05,2067.39,0
+AMZE.US,D,20220401,000000,82.8,92.92,77.51,89.7,7658.34,0
+AMZE.US,D,20220404,000000,94.99,94.99,85.445,91.31,2752.69,0
+AMZE.US,D,20220405,000000,88.55,94.07,85.33,85.33,1000.69,0
+AMZE.US,D,20220406,000000,92,98.21,83.26,95.68,4498.17,0
+AMZE.US,D,20220407,000000,98.9,98.9,89.286,95.45,482.043,0
+AMZE.US,D,20220408,000000,92.115,95.22,91.31,91.31,531.391,0
+AMZE.US,D,20220411,000000,98.9,98.9,91.31,94.3,460.304,0
+AMZE.US,D,20220412,000000,92,95.45,86.0223,86.48,3434,0
+AMZE.US,D,20220413,000000,85.79,89.7,82.34,87.17,998.521,0
+AMZE.US,D,20220414,000000,85.1,90.85,85.1,89.01,1132.13,0
+AMZE.US,D,20220418,000000,87.4,89.47,81.65,81.65,323.217,0
+AMZE.US,D,20220419,000000,86.25,86.25,82.8,83.03,418.26,0
+AMZE.US,D,20220420,000000,81.65,88.5477,77.74,84.64,3798.43,0
+AMZE.US,D,20220421,000000,82.685,93.5203,76.475,78.66,5067.21,0
+AMZE.US,D,20220422,000000,78.66,80.5943,74.98,74.98,688,0
+AMZE.US,D,20220425,000000,74.75,74.75,65.55,71.3,2127.78,0
+AMZE.US,D,20220426,000000,69.46,75.9,67.2474,75.44,684.739,0
+AMZE.US,D,20220427,000000,72.45,75.9,71.99,75.21,602.478,0
+AMZE.US,D,20220428,000000,69.23,75.67,69,75.67,1219.21,0
+AMZE.US,D,20220429,000000,74.5361,80.27,73.6,80.27,2494.04,0
+AMZE.US,D,20220502,000000,80.27,80.73,72.45,75.9,717.608,0
+AMZE.US,D,20220503,000000,79.35,79.35,69,76.59,1025.04,0
+AMZE.US,D,20220504,000000,71.3023,74.52,70.15,71.53,943.869,0
+AMZE.US,D,20220505,000000,74.06,74.06,71.6818,72.22,285.391,0
+AMZE.US,D,20220506,000000,73.83,73.83,69.69,71.99,1270,0
+AMZE.US,D,20220509,000000,73.14,73.6,66.7,73.6,763.608,0
+AMZE.US,D,20220510,000000,70.5272,71.9601,69,71.3,238.173,0
+AMZE.US,D,20220511,000000,67.1048,69,66.47,67.39,495.086,0
+AMZE.US,D,20220512,000000,68.08,71.07,65.55,70.61,515.652,0
+AMZE.US,D,20220513,000000,73.14,77.74,69.69,71.99,1184.56,0
+AMZE.US,D,20220516,000000,79.12,82.8,74.98,82.8,1115.95,0
+AMZE.US,D,20220517,000000,86.25,86.25,80.73,81.65,1816.08,0
+AMZE.US,D,20220518,000000,81.65,81.65,77.28,78.66,234.565,0
+AMZE.US,D,20220519,000000,77.05,78.43,69.23,70.15,1310.34,0
+AMZE.US,D,20220520,000000,72.8341,72.8341,69,69.46,1499.52,0
+AMZE.US,D,20220523,000000,73.6,73.6,63.71,68.54,1211.04,0
+AMZE.US,D,20220524,000000,68.77,68.77,64.1723,64.63,354.782,0
+AMZE.US,D,20220525,000000,64.8623,64.8623,57.73,61.18,1753.73,0
+AMZE.US,D,20220526,000000,62.56,65.481,61.87,63.9239,577.695,0
+AMZE.US,D,20220527,000000,63.94,64.1723,57.27,59.34,926.043,0
+AMZE.US,D,20220531,000000,61.4514,66.4424,61.18,62.56,1192.95,0
+AMZE.US,D,20220601,000000,64.4023,67.16,57.96,59.8,401.956,0
+AMZE.US,D,20220602,000000,60.0277,64.63,58.4936,60.49,267.304,0
+AMZE.US,D,20220603,000000,57.96,65.8881,57.96,62.33,249.869,0
+AMZE.US,D,20220606,000000,60.95,67.85,60.95,67.85,1088.91,0
+AMZE.US,D,20220607,000000,66.6885,71.99,66.6885,70.38,639.13,0
+AMZE.US,D,20220608,000000,64.4,70.61,64.17,64.17,186.086,0
+AMZE.US,D,20220609,000000,69.23,69.23,64.63,64.63,129.391,0
+AMZE.US,D,20220610,000000,64.63,68.31,56.12,68.31,1057.34,0
+AMZE.US,D,20220613,000000,68.77,68.77,62.1,62.1,338.739,0
+AMZE.US,D,20220614,000000,58.3947,61.87,58.3947,59.57,96.3043,0
+AMZE.US,D,20220615,000000,64.86,66.5045,61.18,61.41,565.086,0
+AMZE.US,D,20220616,000000,67.85,67.85,58.88,58.88,172.173,0
+AMZE.US,D,20220617,000000,61.64,61.6423,57.5,60.03,506.869,0
+AMZE.US,D,20220621,000000,59.11,60.03,49.45,50.6,840.13,0
+AMZE.US,D,20220622,000000,53.36,53.36,43.01,43.6977,3603.91,0
+AMZE.US,D,20220623,000000,45.31,45.31,39.4105,40.25,4127.73,0
+AMZE.US,D,20220624,000000,39.1,41.2298,37.95,37.95,4155.78,0
+AMZE.US,D,20220627,000000,37.03,41.17,35.65,36.8,7015.47,0
+AMZE.US,D,20220628,000000,36.8,39.7946,33.1223,34.5,4464.34,0
+AMZE.US,D,20220629,000000,34.5,48.6197,33.35,43.7,10386.5,0
+AMZE.US,D,20220630,000000,43.7,51.75,40.94,42.78,10741.5,0
+AMZE.US,D,20220701,000000,41.4,46.575,40.25,44.39,2158.56,0
+AMZE.US,D,20220705,000000,43.01,48.3,43.01,48.3,449.826,0
+AMZE.US,D,20220706,000000,48.53,49.45,45.77,49.45,373.304,0
+AMZE.US,D,20220707,000000,48.07,52.21,47.3823,48.99,3603.78,0
+AMZE.US,D,20220708,000000,48.3,51.75,48.3,49.91,737,0
+AMZE.US,D,20220711,000000,50.83,51.52,50.6,51.52,420.13,0
+AMZE.US,D,20220712,000000,50.83,54.97,50.6,53.36,566.086,0
+AMZE.US,D,20220713,000000,53.245,53.82,52.21,53.82,618.478,0
+AMZE.US,D,20220714,000000,52.21,53.82,52.21,52.9,179.304,0
+AMZE.US,D,20220715,000000,52.9,54.51,52.9,54.28,222.869,0
+AMZE.US,D,20220718,000000,60.95,60.95,52.67,52.9023,349.304,0
+AMZE.US,D,20220719,000000,55.89,58.4177,54.97,56.35,637.13,0
+AMZE.US,D,20220720,000000,63.25,63.25,55.66,57.73,676.217,0
+AMZE.US,D,20220721,000000,56.235,56.235,55.89,55.89,77.0434,0
+AMZE.US,D,20220722,000000,58.765,58.765,57.5,57.5,163.695,0
+AMZE.US,D,20220725,000000,59.8,59.8,55.66,55.66,155.26,0
+AMZE.US,D,20220726,000000,56.695,58.42,56.695,58.19,93.913,0
+AMZE.US,D,20220727,000000,66.47,66.47,55.89,58.65,339.782,0
+AMZE.US,D,20220728,000000,56.35,58.535,56.35,57.73,515.173,0
+AMZE.US,D,20220729,000000,59.8,64.4,55.66,56.35,1338,0
+AMZE.US,D,20220801,000000,55.2,56.81,55.2,55.66,214.826,0
+AMZE.US,D,20220802,000000,55.66,57.27,55.2,55.2,140.826,0
+AMZE.US,D,20220803,000000,59.455,67.85,57.04,59.34,3302.08,0
+AMZE.US,D,20220804,000000,57.73,59.34,56.35,58.19,496.043,0
+AMZE.US,D,20220805,000000,57.5023,60.49,57.5,60.03,509.956,0
+AMZE.US,D,20220808,000000,66.7,66.7,60.72,63.3374,373.956,0
+AMZE.US,D,20220809,000000,63.25,66.93,63.25,66.47,434.956,0
+AMZE.US,D,20220810,000000,69,73.6,63.8848,71.3,528.608,0
+AMZE.US,D,20220811,000000,64.17,80.5,64.17,79.81,1852.86,0
+AMZE.US,D,20220812,000000,76.82,80.04,73.6,73.83,746.217,0
+AMZE.US,D,20220815,000000,76.36,76.82,72.45,74.06,282.217,0
+AMZE.US,D,20220816,000000,85.56,85.56,74.2877,74.75,248.434,0
+AMZE.US,D,20220817,000000,72.68,72.68,69,69,511.434,0
+AMZE.US,D,20220818,000000,69.23,69.92,64.4,69,1012.95,0
+AMZE.US,D,20220819,000000,57.96,64.63,57.96,64.17,303.173,0
+AMZE.US,D,20220822,000000,64.4,67.85,63.02,67.85,165.565,0
+AMZE.US,D,20220823,000000,74.06,74.06,65.0555,70.38,214.782,0
+AMZE.US,D,20220824,000000,67.62,67.62,59.8,59.8,871.608,0
+AMZE.US,D,20220825,000000,71.3,71.3,61.18,64.4,116.956,0
+AMZE.US,D,20220826,000000,73.6,73.6,66.7,72.22,919.173,0
+AMZE.US,D,20220829,000000,72.45,72.45,62.1,62.1,1542.73,0
+AMZE.US,D,20220830,000000,72.22,72.22,60.95,64.4322,1074.3,0
+AMZE.US,D,20220831,000000,71.3,71.3,62.33,68.08,268.608,0
+AMZE.US,D,20220901,000000,69.69,69.92,64.17,69.92,309,0
+AMZE.US,D,20220902,000000,68.31,68.54,64.6875,68.54,134.608,0
+AMZE.US,D,20220906,000000,68.54,69.23,64.7956,69.23,304.304,0
+AMZE.US,D,20220907,000000,68.425,70.15,67.85,70.15,423.043,0
+AMZE.US,D,20220908,000000,69.23,70.4283,65.32,65.32,432.826,0
+AMZE.US,D,20220909,000000,68.6734,70.15,65.78,69.69,623.521,0
+AMZE.US,D,20220912,000000,69.46,70.84,67.5487,68.31,849,0
+AMZE.US,D,20220913,000000,67.1623,67.39,65.55,65.55,178.217,0
+AMZE.US,D,20220914,000000,68.77,68.77,62.1,62.1,523.521,0
+AMZE.US,D,20220915,000000,71.07,71.07,57.5,57.5,684.173,0
+AMZE.US,D,20220916,000000,59.0134,59.478,55.2,55.2,994.913,0
+AMZE.US,D,20220919,000000,55.2,55.89,51.75,51.75,1183.43,0
+AMZE.US,D,20220920,000000,50.37,52.6079,50.37,50.37,177.043,0
+AMZE.US,D,20220921,000000,48.99,54.5077,48.99,51.06,299.608,0
+AMZE.US,D,20220922,000000,48.76,55.8808,48.76,54.74,470.478,0
+AMZE.US,D,20220923,000000,54.74,54.74,47.84,47.84,530.521,0
+AMZE.US,D,20220926,000000,47.84,47.84,42.78,42.78,188.521,0
+AMZE.US,D,20220927,000000,47.495,47.495,43.93,44.6223,479,0
+AMZE.US,D,20220928,000000,46.69,50.6,46.23,46.23,177.608,0
+AMZE.US,D,20220929,000000,48.76,50.6,44.62,47.3777,177.869,0
+AMZE.US,D,20220930,000000,44.39,46.92,40.71,40.71,465.13,0
+AMZE.US,D,20221003,000000,36.11,42.2809,36.11,42.2809,439.608,0
+AMZE.US,D,20221004,000000,42.5293,42.55,40.71,40.94,373.173,0
+AMZE.US,D,20221005,000000,41.975,42.32,40.94,40.94,413.956,0
+AMZE.US,D,20221006,000000,41.86,42.32,40.48,41.63,133.086,0
+AMZE.US,D,20221007,000000,41.86,42.09,40.48,40.48,100.652,0
+AMZE.US,D,20221010,000000,40.02,40.71,40.02,40.71,95.7826,0
+AMZE.US,D,20221011,000000,41.5219,41.5219,36.8023,37.26,876.608,0
+AMZE.US,D,20221012,000000,39.1,39.1,37.1082,38.87,173.521,0
+AMZE.US,D,20221013,000000,38.4008,38.4008,37.03,37.03,85.8695,0
+AMZE.US,D,20221014,000000,36.8,36.8,36.3239,36.3239,37.4782,0
+AMZE.US,D,20221017,000000,36.7563,36.7563,35.075,35.995,330.086,0
+AMZE.US,D,20221018,000000,35.673,36.8,35.075,36.57,742.913,0
+AMZE.US,D,20221019,000000,36.8,38.64,36.8,37.95,151.565,0
+AMZE.US,D,20221020,000000,38.87,39.1,38.0512,38.0512,239.782,0
+AMZE.US,D,20221021,000000,38.87,39.1,38.64,39.0977,255.565,0
+AMZE.US,D,20221024,000000,39.1,40.135,38.64,38.64,178.434,0
+AMZE.US,D,20221025,000000,38.64,40.02,38.1409,39.79,401.217,0
+AMZE.US,D,20221026,000000,39.33,41.4,39.33,40.94,155.695,0
+AMZE.US,D,20221027,000000,41.4023,42.32,39.79,42.32,223.043,0
+AMZE.US,D,20221028,000000,41.17,41.17,38.87,40.25,162.217,0
+AMZE.US,D,20221031,000000,40.71,41.17,38.41,38.41,319,0
+AMZE.US,D,20221101,000000,41.17,41.17,36.9334,37.95,672.173,0
+AMZE.US,D,20221102,000000,37.49,37.72,36.57,36.57,34.3913,0
+AMZE.US,D,20221103,000000,36.915,37.26,36.11,36.34,162.826,0
+AMZE.US,D,20221104,000000,36.2526,37.9477,36.2526,37.145,84.6086,0
+AMZE.US,D,20221107,000000,38.41,38.41,36.8322,36.8322,52.3478,0
+AMZE.US,D,20221108,000000,36.8,39.4289,36.11,36.11,291.913,0
+AMZE.US,D,20221109,000000,37.72,39.1322,34.5,34.5,764,0
+AMZE.US,D,20221110,000000,37.1404,37.1404,35.65,36.1054,114.869,0
+AMZE.US,D,20221111,000000,36.685,37.5015,35.65,35.65,161.173,0
+AMZE.US,D,20221114,000000,37.72,37.72,35.65,35.65,124.478,0
+AMZE.US,D,20221115,000000,37.26,37.26,34.5,35.052,213.13,0
+AMZE.US,D,20221116,000000,37.95,37.95,34.73,35.19,239.086,0
+AMZE.US,D,20221117,000000,35.19,35.19,34.5,34.5,111.478,0
+AMZE.US,D,20221118,000000,34.73,35.6201,34.73,34.73,89.5652,0
+AMZE.US,D,20221121,000000,35.65,36.248,34.96,35.4177,176.173,0
+AMZE.US,D,20221122,000000,35.535,35.88,34.5,34.5,445.826,0
+AMZE.US,D,20221123,000000,35.42,35.42,33.35,35.42,108.739,0
+AMZE.US,D,20221125,000000,36.11,36.11,36.11,36.11,5.69565,0
+AMZE.US,D,20221128,000000,36.11,36.1123,35.65,35.65,51.1304,0
+AMZE.US,D,20221129,000000,34.73,36.34,34.5,34.5,159.434,0
+AMZE.US,D,20221130,000000,34.5,35.4223,34.5,35.4223,59.3043,0
+AMZE.US,D,20221201,000000,34.73,35.88,34.5,35.1877,282.217,0
+AMZE.US,D,20221202,000000,34.5023,36.57,34.5023,34.96,192.434,0
+AMZE.US,D,20221205,000000,35.121,35.4177,34.96,34.96,62.9565,0
+AMZE.US,D,20221206,000000,33.35,35.305,33.35,33.695,249.565,0
+AMZE.US,D,20221207,000000,33.81,34.615,31.28,31.51,447.652,0
+AMZE.US,D,20221208,000000,34.2585,34.2585,29.2836,30.544,256.478,0
+AMZE.US,D,20221209,000000,30.59,30.5923,28.98,29.6148,333.956,0
+AMZE.US,D,20221212,000000,29.44,31.28,29.44,31.28,495.869,0
+AMZE.US,D,20221213,000000,32.384,32.384,28.75,30.13,323.13,0
+AMZE.US,D,20221214,000000,30.1323,30.59,30.13,30.13,87.2173,0
+AMZE.US,D,20221215,000000,29.67,29.67,28.29,28.52,198.13,0
+AMZE.US,D,20221216,000000,29.9,29.9,28.52,29.67,283.13,0
+AMZE.US,D,20221219,000000,29.21,29.67,26.91,26.9537,359.652,0
+AMZE.US,D,20221220,000000,27.5977,27.6,25.3,25.53,963.521,0
+AMZE.US,D,20221221,000000,25.3,26.45,25.3,25.53,471.043,0
+AMZE.US,D,20221222,000000,25.3023,26.45,25.3,26.45,345.565,0
+AMZE.US,D,20221223,000000,25.875,26.45,25.3,25.76,387.173,0
+AMZE.US,D,20221227,000000,25.3,25.3023,23.4761,23.92,599.304,0
+AMZE.US,D,20221228,000000,20.93,25.0539,20.93,24.0879,640.173,0
+AMZE.US,D,20221229,000000,23,24.3823,23,24.38,461.608,0
+AMZE.US,D,20221230,000000,23.46,24.265,21.8523,22.5147,536.869,0
+AMZE.US,D,20230103,000000,20.7,22.54,20.7,22.54,577.304,0
+AMZE.US,D,20230104,000000,21.85,22.333,21.4463,21.85,50.826,0
+AMZE.US,D,20230105,000000,22.356,22.356,21.16,21.85,400.478,0
+AMZE.US,D,20230106,000000,21.505,21.7971,21.505,21.7971,56,0
+AMZE.US,D,20230109,000000,21.85,21.85,20.93,21.16,251.434,0
+AMZE.US,D,20230110,000000,20.723,21.7166,20.723,21.39,333.913,0
+AMZE.US,D,20230111,000000,21.62,24.38,21.62,21.85,1088.47,0
+AMZE.US,D,20230112,000000,23,23.437,21.9052,22.0823,510.652,0
+AMZE.US,D,20230113,000000,23.2323,23.805,23.0483,23.805,149.26,0
+AMZE.US,D,20230117,000000,22.77,23.92,20.7,20.93,611,0
+AMZE.US,D,20230118,000000,21.85,21.85,21.0473,21.16,227.26,0
+AMZE.US,D,20230119,000000,21.4762,21.85,21.4762,21.6223,345.565,0
+AMZE.US,D,20230120,000000,21.85,24.1477,21.62,23.69,1225.73,0
+AMZE.US,D,20230123,000000,23.69,24.15,22.3123,22.9241,161.826,0
+AMZE.US,D,20230124,000000,22.7746,23.23,22.7723,23.23,176.782,0
+AMZE.US,D,20230125,000000,23.6164,24.15,23.575,23.805,973.913,0
+AMZE.US,D,20230126,000000,25.99,25.99,23.5612,24.3777,375.565,0
+AMZE.US,D,20230127,000000,25.185,26.45,25.07,26.0176,609.173,0
+AMZE.US,D,20230130,000000,26.45,26.45,22.08,22.31,2344.86,0
+AMZE.US,D,20230131,000000,22.8505,23.92,21.8546,23.69,319.043,0
+AMZE.US,D,20230201,000000,24.15,24.15,23.23,23.46,449.869,0
+AMZE.US,D,20230202,000000,24.15,45.77,23.2323,41.4,125581,0
+AMZE.US,D,20230203,000000,33.35,34.27,27.83,30.59,43132,0
+AMZE.US,D,20230206,000000,31.05,31.05,28.06,28.06,5837.78,0
+AMZE.US,D,20230207,000000,28.75,28.98,25.99,28.06,3169.26,0
+AMZE.US,D,20230208,000000,26.45,27.37,25.07,26.45,1006.52,0
+AMZE.US,D,20230209,000000,25.53,27.37,25.3,26.335,1226.86,0
+AMZE.US,D,20230210,000000,26.4431,27.37,25.3,26.68,525.565,0
+AMZE.US,D,20230213,000000,27.37,27.5977,24.84,26.22,2479.34,0
+AMZE.US,D,20230214,000000,25.53,27.37,25.3,26.335,1922.34,0
+AMZE.US,D,20230215,000000,26.4477,27.14,25.76,26.45,357.391,0
+AMZE.US,D,20230216,000000,25.6565,27.945,25.53,27.6,4335.52,0
+AMZE.US,D,20230217,000000,26.68,29.9,26.68,29.9,2900.47,0
+AMZE.US,D,20230221,000000,29.44,29.44,23.23,24.15,2731.08,0
+AMZE.US,D,20230222,000000,23,25.0677,23,24.38,656.173,0
+AMZE.US,D,20230223,000000,23.92,24.15,22.9747,23.69,986.086,0
+AMZE.US,D,20230224,000000,23,23.69,23,23.23,652,0
+AMZE.US,D,20230227,000000,23.69,24.84,23,23.575,2367.08,0
+AMZE.US,D,20230228,000000,23.92,23.92,23,23.92,324.608,0
+AMZE.US,D,20230301,000000,23.92,23.92,23,23,601.565,0
+AMZE.US,D,20230302,000000,23.575,25.3,23,25.07,4297.65,0
+AMZE.US,D,20230303,000000,24.38,24.61,23,23.46,622.304,0
+AMZE.US,D,20230306,000000,23.92,24.15,22.54,22.54,1393.78,0
+AMZE.US,D,20230307,000000,22.885,23.23,22.54,22.77,867.826,0
+AMZE.US,D,20230308,000000,22.54,23.23,22.31,23,1070,0
+AMZE.US,D,20230309,000000,22.54,22.54,20.1595,20.4608,2469.39,0
+AMZE.US,D,20230310,000000,21.2359,21.5257,17.48,18.4,1631.6,0
+AMZE.US,D,20230313,000000,18.4,18.4,16.79,16.9751,2012.6,0
+AMZE.US,D,20230314,000000,16.974,17.94,16.123,16.3323,1069.78,0
+AMZE.US,D,20230315,000000,16.3323,16.5577,14.95,14.95,832.434,0
+AMZE.US,D,20230316,000000,15.41,16.33,14.7223,14.835,1167.69,0
+AMZE.US,D,20230317,000000,15.64,16.1,9.0781,12.88,5669.86,0
+AMZE.US,D,20230320,000000,12.4936,13.11,11.04,12.19,1538.91,0
+AMZE.US,D,20230321,000000,12.42,12.6477,11.73,12.19,1006.56,0
+AMZE.US,D,20230322,000000,13.8,14.099,12.19,12.42,1298.43,0
+AMZE.US,D,20230323,000000,11.73,13.6965,11.73,12.6914,881.043,0
+AMZE.US,D,20230324,000000,13.1077,13.1077,12.65,12.65,43.5652,0
+AMZE.US,D,20230327,000000,12.65,12.65,11.5,12.1302,575.695,0
+AMZE.US,D,20230328,000000,12.19,12.19,10.8491,11.5,1459.26,0
+AMZE.US,D,20230329,000000,10.9894,13.3676,10.81,12.6523,852.304,0
+AMZE.US,D,20230330,000000,10.3523,12.65,9.89,10.12,921.956,0
+AMZE.US,D,20230331,000000,10.005,11.4701,10.005,11.2677,1545.08,0
+AMZE.US,D,20230403,000000,10.35,10.5777,8.97,10.0993,1977.6,0
+AMZE.US,D,20230404,000000,9.9521,10.35,9.2,10.3477,873.173,0
+AMZE.US,D,20230405,000000,10.35,10.35,9.43,9.66,878.521,0
+AMZE.US,D,20230406,000000,9.66,10.3316,8.763,9.223,3007.04,0
+AMZE.US,D,20230410,000000,10.35,10.35,8.855,8.855,1219.69,0
+AMZE.US,D,20230411,000000,9.4139,9.591,8.855,9.591,5064.82,0
+AMZE.US,D,20230412,000000,9.315,9.43,9.1425,9.1425,745.782,0
+AMZE.US,D,20230413,000000,8.74,9.43,8.51,8.5445,3968.43,0
+AMZE.US,D,20230414,000000,10.1752,10.1752,8.855,8.878,1713.47,0
+AMZE.US,D,20230417,000000,8.97,9.66,8.97,8.97,1310,0
+AMZE.US,D,20230418,000000,10.1177,12.535,8.9861,10.35,22345,0
+AMZE.US,D,20230419,000000,10.8675,13.5332,10.58,10.833,7136.65,0
+AMZE.US,D,20230420,000000,11.5805,11.5805,10.35,11.0975,401.13,0
+AMZE.US,D,20230421,000000,11.0564,12.3947,10.12,10.35,2322.3,0
+AMZE.US,D,20230424,000000,10.8675,12.6477,10.373,11.155,1442.65,0
+AMZE.US,D,20230425,000000,11.27,13.3377,10.12,11.73,7855.52,0
+AMZE.US,D,20230426,000000,12.19,12.42,10.1775,10.3868,7065,0
+AMZE.US,D,20230427,000000,10.0763,11.4839,9.89,9.89,443.391,0
+AMZE.US,D,20230428,000000,9.89,11.4977,9.43,11.04,322.043,0
+AMZE.US,D,20230501,000000,11.5,11.5713,10.833,11.3022,981.478,0
+AMZE.US,D,20230502,000000,11.27,12.052,10.5064,11.04,1012.78,0
+AMZE.US,D,20230503,000000,12.1877,12.1877,10.35,10.8629,1616.86,0
+AMZE.US,D,20230504,000000,11.5,12.19,10.35,12.19,3012.34,0
+AMZE.US,D,20230505,000000,11.27,11.96,11.27,11.96,821.913,0
+AMZE.US,D,20230508,000000,10.81,12.19,10.81,11.615,1475.91,0
+AMZE.US,D,20230509,000000,11.73,11.73,11.707,11.73,527.826,0
+AMZE.US,D,20230510,000000,11.73,12.65,10.58,12.5396,4072.17,0
+AMZE.US,D,20230511,000000,12.65,12.65,11.96,12.19,48.2173,0
+AMZE.US,D,20230512,000000,11.5,12.65,11.5,12.4177,2556.78,0
+AMZE.US,D,20230515,000000,12.65,12.65,11.2723,11.2723,832.869,0
+AMZE.US,D,20230516,000000,11.8588,11.8588,10.35,10.35,1677,0
+AMZE.US,D,20230517,000000,10.35,11.5,10.013,10.2328,2122.91,0
+AMZE.US,D,20230518,000000,10.35,11.73,9.2,9.2,994.217,0
+AMZE.US,D,20230519,000000,10.35,11.5,9.7773,11.3114,903.478,0
+AMZE.US,D,20230522,000000,11.5,12.65,10.465,12.65,8139.34,0
+AMZE.US,D,20230523,000000,12.65,12.65,11.5,11.9025,667.826,0
+AMZE.US,D,20230524,000000,11.5575,11.96,10.81,11.7073,1185.95,0
+AMZE.US,D,20230525,000000,12.42,12.42,10.81,10.8514,348.13,0
+AMZE.US,D,20230526,000000,10.81,12.2199,10.81,12.2199,180.956,0
+AMZE.US,D,20230530,000000,12.65,12.65,11.27,11.523,402.565,0
+AMZE.US,D,20230531,000000,12.2475,12.42,11.96,11.96,295.521,0
+AMZE.US,D,20230601,000000,12.6477,12.65,11.73,12.65,171.304,0
+AMZE.US,D,20230602,000000,11.5023,12.42,11.04,11.477,612.782,0
+AMZE.US,D,20230605,000000,12.65,12.65,11.5,11.5,397.434,0
+AMZE.US,D,20230606,000000,11.5,11.73,10.833,10.833,302.043,0
+AMZE.US,D,20230607,000000,11.04,11.5,10.833,10.833,360.869,0
+AMZE.US,D,20230608,000000,10.833,11.96,10.833,10.833,82.2173,0
+AMZE.US,D,20230609,000000,10.8353,11.3758,10.833,10.833,95.1304,0
+AMZE.US,D,20230612,000000,10.9388,11.523,10.9388,11.086,177.826,0
+AMZE.US,D,20230613,000000,11.8315,12.3533,11.086,11.9669,3528.26,0
+AMZE.US,D,20230614,000000,11.27,12.6454,10.81,11.4448,6395.3,0
+AMZE.US,D,20230615,000000,11.2677,11.2677,8.3651,8.51,29874.9,0
+AMZE.US,D,20230616,000000,9.43,9.43,8.05,8.0753,15782.9,0
+AMZE.US,D,20230620,000000,8.9355,8.9355,7.5992,8.165,4261.65,0
+AMZE.US,D,20230621,000000,8.5721,8.5721,4.9243,6.67,43056.5,0
+AMZE.US,D,20230622,000000,6.67,6.67,5.1612,6.21,104476,0
+AMZE.US,D,20230623,000000,5.98,6.6263,5.29,5.52,17574,0
+AMZE.US,D,20230626,000000,5.75,5.8627,5.4648,5.52,3816.43,0
+AMZE.US,D,20230627,000000,5.6603,5.6603,5.1221,5.52,4689,0
+AMZE.US,D,20230628,000000,5.7224,5.7224,5.2785,5.2785,2528.56,0
+AMZE.US,D,20230629,000000,5.152,5.7178,5.1428,5.3061,11047,0
+AMZE.US,D,20230630,000000,5.6281,5.6787,5.1566,5.198,3916.17,0
+AMZE.US,D,20230703,000000,5.29,18.86,5.29,13.34,5261034,0
+AMZE.US,D,20230705,000000,10.9894,10.9894,9.085,9.545,209510,0
+AMZE.US,D,20230706,000000,9.2115,9.6025,8.2823,9.28968,82188.6,0
+AMZE.US,D,20230707,000000,9.1333,10.35,8.6434,9.246,55543.4,0
+AMZE.US,D,20230710,000000,8.7515,9.177,8.28,8.648,20435.5,0
+AMZE.US,D,20230711,000000,8.4709,9.89,8.073,9.085,40546.9,0
+AMZE.US,D,20230712,000000,8.3973,14.95,8.3973,11.983,418590,0
+AMZE.US,D,20230713,000000,15.41,18.1424,12.673,13.4987,1475880,0
+AMZE.US,D,20230714,000000,11.615,11.615,9.5749,10.925,97500.7,0
+AMZE.US,D,20230717,000000,10.2695,11.5,8.97232,10.925,44811,0
+AMZE.US,D,20230718,000000,11.224,12.351,9.9705,11.7898,24582.9,0
+AMZE.US,D,20230719,000000,11.5,13.1675,11.2769,12.65,48494.2,0
+AMZE.US,D,20230720,000000,12.3993,13.57,11.523,12.42,30559.6,0
+AMZE.US,D,20230721,000000,11.8427,12.535,10.8169,10.879,14214.8,0
+AMZE.US,D,20230724,000000,10.994,10.994,9.5565,9.8923,19090.2,0
+AMZE.US,D,20230725,000000,9.9498,11.7277,9.8854,11.4425,27289,0
+AMZE.US,D,20230726,000000,11.6725,11.6725,10.35,11.04,11922,0
+AMZE.US,D,20230727,000000,11.04,20.585,10.35,14.49,539596,0
+AMZE.US,D,20230728,000000,11.9715,13.8,10.9296,11.983,78584.6,0
+AMZE.US,D,20230731,000000,11.983,12.0159,10.7847,10.9871,27860.4,0
+AMZE.US,D,20230801,000000,10.9595,11.5,10.3983,10.81,25605.9,0
+AMZE.US,D,20230802,000000,10.557,11.3827,10.3638,10.96,17595.2,0
+AMZE.US,D,20230803,000000,11.109,11.2677,10.35,10.396,17043.2,0
+AMZE.US,D,20230804,000000,10.3523,11.04,9.9544,10.166,22984.5,0
+AMZE.US,D,20230807,000000,9.89,10.557,9.2,9.2,35506.7,0
+AMZE.US,D,20230808,000000,9.177,9.6577,8.56752,9.6439,21651.2,0
+AMZE.US,D,20230809,000000,9.269,9.66,8.6204,9.43,20630.7,0
+AMZE.US,D,20230810,000000,9.223,9.7704,9.2,9.407,6699.21,0
+AMZE.US,D,20230811,000000,9.3817,9.683,8.9815,9.2,8028.69,0
+AMZE.US,D,20230814,000000,9.039,9.6577,9.039,9.545,8465.26,0
+AMZE.US,D,20230815,000000,9.131,9.3265,8.6158,8.96998,14956.2,0
+AMZE.US,D,20230816,000000,8.74,8.74,6.44,7.4405,37168.5,0
+AMZE.US,D,20230817,000000,8.257,8.5077,7.1346,7.3048,30961.7,0
+AMZE.US,D,20230818,000000,7.13,7.866,7.0173,7.13,4169.56,0
+AMZE.US,D,20230821,000000,7.2266,9.8877,7.2266,8.924,122740,0
+AMZE.US,D,20230822,000000,8.625,9.86921,8.51,9.43,31420.8,0
+AMZE.US,D,20230823,000000,9.1471,10.5777,9.0873,10.1039,35266.3,0
+AMZE.US,D,20230824,000000,10.695,12.098,9.89,11.155,117198,0
+AMZE.US,D,20230825,000000,9.9889,11.04,9.9337,10.373,21631.2,0
+AMZE.US,D,20230828,000000,9.936,10.327,9.2736,10.3224,9266.3,0
+AMZE.US,D,20230829,000000,10.5777,11.73,9.913,11.6081,46540.7,0
+AMZE.US,D,20230830,000000,11.5,11.937,10.9273,11.155,9762.6,0
+AMZE.US,D,20230831,000000,11.477,11.477,10.5846,10.81,13018.1,0
+AMZE.US,D,20230901,000000,10.8192,11.4908,10.8123,10.856,18020,0
+AMZE.US,D,20230905,000000,11.04,11.385,9.8946,10.4213,16702.7,0
+AMZE.US,D,20230906,000000,10.3224,12.0175,9.89,11.155,112404,0
+AMZE.US,D,20230907,000000,10.833,11.017,9.8946,9.936,18991.5,0
+AMZE.US,D,20230908,000000,9.913,10.097,9.3173,9.775,20325.8,0
+AMZE.US,D,20230911,000000,9.821,10.1154,9.2299,9.66,11565.2,0
+AMZE.US,D,20230912,000000,9.2,9.66,9.2,9.5542,7958.73,0
+AMZE.US,D,20230913,000000,9.2713,9.66,8.6296,9.476,14660.5,0
+AMZE.US,D,20230914,000000,9.6577,9.6577,8.648,8.8918,13712,0
+AMZE.US,D,20230915,000000,9.338,9.89,8.97,9.8785,18072.6,0
+AMZE.US,D,20230918,000000,9.4323,10.212,9.4323,9.936,14488.1,0
+AMZE.US,D,20230919,000000,9.89,10.35,9.7267,10.2787,13990.2,0
+AMZE.US,D,20230920,000000,10.212,10.994,9.89,10.81,36641,0
+AMZE.US,D,20230921,000000,11.04,11.477,10.35,10.58,35587.9,0
+AMZE.US,D,20230922,000000,10.81,11.2677,10.3546,10.5248,8518.43,0
+AMZE.US,D,20230925,000000,10.35,10.9066,10.143,10.695,4197.6,0
+AMZE.US,D,20230926,000000,10.4811,10.8077,10.1499,10.534,4616.17,0
+AMZE.US,D,20230927,000000,10.2074,10.58,9.66,9.775,10243.2,0
+AMZE.US,D,20230928,000000,9.7911,10.327,8.74,8.993,4884.91,0
+AMZE.US,D,20230929,000000,9.1954,9.86815,8.993,9.5657,7222.91,0
+AMZE.US,D,20231002,000000,9.5358,9.6554,9.2,9.476,3487.78,0
+AMZE.US,D,20231003,000000,9.3771,10.672,9.3771,9.683,19805,0
+AMZE.US,D,20231004,000000,9.3932,10.5639,8.97,9.5427,20165.3,0
+AMZE.US,D,20231005,000000,9.637,9.6577,9.315,9.315,4713.39,0
+AMZE.US,D,20231006,000000,9.315,9.89,9.108,9.499,8556,0
+AMZE.US,D,20231009,000000,9.2138,9.89,9.2,9.43,2493.3,0
+AMZE.US,D,20231010,000000,9.43,9.8555,9.2,9.7727,8769.65,0
+AMZE.US,D,20231011,000000,9.522,10.373,9.2,10.1775,11216.1,0
+AMZE.US,D,20231012,000000,9.8026,11.2677,9.545,10.58,19325.6,0
+AMZE.US,D,20231013,000000,10.8675,11.0239,10.3523,10.6513,9803.43,0
+AMZE.US,D,20231016,000000,10.557,11.385,10.4535,11.109,7966,0
+AMZE.US,D,20231017,000000,10.81,11.0124,10.235,10.3615,9973,0
+AMZE.US,D,20231018,000000,10.695,10.695,9.775,10.3477,4989.08,0
+AMZE.US,D,20231019,000000,10.12,10.12,9.66,9.66,4977.08,0
+AMZE.US,D,20231020,000000,8.74,10.1177,8.74,9.66,10182.4,0
+AMZE.US,D,20231023,000000,9.4231,9.66,9.2023,9.6117,4837.43,0
+AMZE.US,D,20231024,000000,9.522,9.66,9.292,9.453,4104.3,0
+AMZE.US,D,20231025,000000,9.453,10.12,9.4346,9.6577,2824.3,0
+AMZE.US,D,20231026,000000,9.292,9.5473,9.223,9.4875,8841.78,0
+AMZE.US,D,20231027,000000,9.637,9.637,9.43,9.54268,2422.69,0
+AMZE.US,D,20231030,000000,9.315,9.6577,9.223,9.3265,5047.26,0
+AMZE.US,D,20231031,000000,9.246,9.89,9.2276,9.752,6914.43,0
+AMZE.US,D,20231101,000000,9.453,9.729,9.2,9.499,6941.3,0
+AMZE.US,D,20231102,000000,9.4323,9.89,9.4323,9.7796,1191.26,0
+AMZE.US,D,20231103,000000,9.57492,9.775,9.5703,9.6945,874.652,0
+AMZE.US,D,20231106,000000,9.8325,10.005,9.361,9.361,3225.47,0
+AMZE.US,D,20231107,000000,9.545,9.8854,9.4323,9.6623,134.391,0
+AMZE.US,D,20231108,000000,9.31732,9.7727,9.31732,9.7727,1328.69,0
+AMZE.US,D,20231109,000000,9.775,9.775,8.9516,8.993,10890.1,0
+AMZE.US,D,20231110,000000,9.4277,9.545,8.60888,9.2,8945.69,0
+AMZE.US,D,20231113,000000,9.269,9.315,8.993,9.2552,26212,0
+AMZE.US,D,20231114,000000,9.66,10.5478,9.43002,10.1177,12941.5,0
+AMZE.US,D,20231115,000000,10.1177,10.2143,9.66,10.212,5625.78,0
+AMZE.US,D,20231116,000000,10.235,10.2373,9.66,10.0027,4779.3,0
+AMZE.US,D,20231117,000000,10.12,10.695,9.1954,10.5915,15500.8,0
+AMZE.US,D,20231120,000000,10.3477,12.374,9.89232,11.1067,29736,0
+AMZE.US,D,20231121,000000,11.04,11.96,10.3753,10.603,10211.7,0
+AMZE.US,D,20231122,000000,11.5,13.754,11.04,13.4297,30110.6,0
+AMZE.US,D,20231124,000000,13.34,14.559,13.11,13.547,14092.7,0
+AMZE.US,D,20231127,000000,14.0576,14.927,13.57,14.5245,27640,0
+AMZE.US,D,20231128,000000,14.283,17.2477,13.8,17.1074,30229.5,0
+AMZE.US,D,20231129,000000,16.8268,16.8268,14.973,16.1,14809.2,0
+AMZE.US,D,20231130,000000,15.617,18.4,15.456,18.1677,29899.1,0
+AMZE.US,D,20231201,000000,18.3011,18.4,17.0637,18.0527,10845.6,0
+AMZE.US,D,20231204,000000,18.3977,18.3977,13.823,15.64,41124,0
+AMZE.US,D,20231205,000000,16.031,16.9487,14.996,16.6037,8513.26,0
+AMZE.US,D,20231206,000000,16.3254,16.56,15.64,15.9436,6387,0
+AMZE.US,D,20231207,000000,16.0862,16.4427,15.525,15.8654,3318,0
+AMZE.US,D,20231208,000000,15.6423,15.824,14.03,15.0558,12372.1,0
+AMZE.US,D,20231211,000000,15.18,15.6377,14.49,14.674,5278.43,0
+AMZE.US,D,20231212,000000,14.95,15.617,14.26,14.4877,3824.91,0
+AMZE.US,D,20231213,000000,14.3773,15.8447,14.2623,14.49,3593.21,0
+AMZE.US,D,20231214,000000,14.72,17.365,14.72,16.7877,19618.3,0
+AMZE.US,D,20231215,000000,17.25,20.0077,16.79,17.595,19469.9,0
+AMZE.US,D,20231218,000000,17.2017,18.032,17.089,17.7445,1280.52,0
+AMZE.US,D,20231219,000000,17.48,21.5556,17.48,20.8265,14529.3,0
+AMZE.US,D,20231220,000000,21.39,22.31,17.089,18.722,16080.1,0
+AMZE.US,D,20231221,000000,19.757,20.7,18.883,20.4654,11849,0
+AMZE.US,D,20231222,000000,20.2561,22.31,18.8853,21.827,14935.1,0
+AMZE.US,D,20231226,000000,22.08,22.31,21.3946,21.3946,6603,0
+AMZE.US,D,20231227,000000,21.3601,22.2157,20.01,20.2561,8255.43,0
+AMZE.US,D,20231228,000000,20.6563,21.16,19.78,21.16,7902.3,0
+AMZE.US,D,20231229,000000,21.16,21.16,19.7823,20.9277,3665.43,0
+AMZE.US,D,20240102,000000,20.93,20.93,18.3977,19.7639,9843.82,0
+AMZE.US,D,20240103,000000,20.2262,20.2262,18.63,19.9732,5050.52,0
+AMZE.US,D,20240104,000000,19.8053,20.6701,19.5822,20.24,6024.13,0
+AMZE.US,D,20240105,000000,20.24,21.229,19.5316,20.7,6739.65,0
+AMZE.US,D,20240108,000000,20.24,21.3877,20.24,20.8978,3313.86,0
+AMZE.US,D,20240109,000000,21.16,21.275,20.5574,20.8472,1665.56,0
+AMZE.US,D,20240110,000000,20.47,21.8477,20.47,21.6246,3034.95,0
+AMZE.US,D,20240111,000000,22.0777,24.3777,21.39,22.31,21202.8,0
+AMZE.US,D,20240112,000000,22.4319,22.5285,19.7616,19.7731,6668.95,0
+AMZE.US,D,20240116,000000,20.24,20.24,17.5352,18.653,6039.47,0
+AMZE.US,D,20240117,000000,19.09,20.0123,18.5403,19.78,2504.73,0
+AMZE.US,D,20240118,000000,19.32,19.78,18.193,18.676,3832.08,0
+AMZE.US,D,20240119,000000,18.63,20.01,17.8618,20.0063,8540.26,0
+AMZE.US,D,20240122,000000,19.78,19.78,18.745,19.205,4895,0
+AMZE.US,D,20240123,000000,19.78,19.78,18.6783,19.6328,4255.47,0
+AMZE.US,D,20240124,000000,19.78,19.78,18.63,19.5477,3074.17,0
+AMZE.US,D,20240125,000000,19.5454,19.7777,18.4023,19.665,2552.13,0
+AMZE.US,D,20240126,000000,19.0601,19.918,18.86,19.7777,8581.08,0
+AMZE.US,D,20240129,000000,19.78,19.78,17.5421,19.7754,12019.6,0
+AMZE.US,D,20240130,000000,19.78,19.78,16.5577,18.124,8250.6,0
+AMZE.US,D,20240131,000000,18.5679,18.5679,17.48,18.3793,2488.82,0
+AMZE.US,D,20240201,000000,18.3793,18.3793,16.79,17.25,6277.56,0
+AMZE.US,D,20240202,000000,17.0315,17.1465,15.318,16.675,5883.52,0
+AMZE.US,D,20240205,000000,16.675,16.675,15.18,15.87,5128.26,0
+AMZE.US,D,20240206,000000,16.1023,18.17,15.1961,17.25,4863.86,0
+AMZE.US,D,20240207,000000,17.2523,18.17,17.2523,17.9377,3448.3,0
+AMZE.US,D,20240208,000000,18.078,18.078,17.25,17.7054,4900.43,0
+AMZE.US,D,20240209,000000,17.71,19.0555,16.3323,19.0555,13659.7,0
+AMZE.US,D,20240212,000000,18.4828,18.86,18.17,18.17,2478.78,0
+AMZE.US,D,20240213,000000,18.5127,19.067,17.273,18.1378,1286.43,0
+AMZE.US,D,20240214,000000,17.94,18.3074,17.0455,17.48,2214.73,0
+AMZE.US,D,20240215,000000,17.043,17.94,17.02,17.9377,2403.65,0
+AMZE.US,D,20240216,000000,17.9377,18.8531,17.043,18.8531,3202.39,0
+AMZE.US,D,20240220,000000,18.837,18.837,17.25,18.3724,1709,0
+AMZE.US,D,20240221,000000,17.48,18.124,17.25,17.48,2635.3,0
+AMZE.US,D,20240222,000000,17.3328,18.2137,17.043,17.71,4704.39,0
+AMZE.US,D,20240223,000000,17.25,18.0734,17.25,18.0734,5441.26,0
+AMZE.US,D,20240226,000000,18.377,20.24,18.17,19.8904,15914.5,0
+AMZE.US,D,20240227,000000,20.7,20.7,18.86,20.01,589.173,0
+AMZE.US,D,20240228,000000,19.55,20.01,19.09,19.7363,2527.04,0
+AMZE.US,D,20240229,000000,19.55,19.55,17.7146,18.8623,13077.2,0
+AMZE.US,D,20240301,000000,19.09,19.09,17.963,18.492,4142.39,0
+AMZE.US,D,20240304,000000,18.86,18.86,17.9423,17.9515,3220.56,0
+AMZE.US,D,20240305,000000,17.9377,18.63,17.02,17.02,3894.34,0
+AMZE.US,D,20240306,000000,16.79,18.3816,16.445,17.388,2696.65,0
+AMZE.US,D,20240307,000000,17.0453,17.25,16.2081,16.8153,4789.86,0
+AMZE.US,D,20240308,000000,16.56,17.02,15.8723,16.1023,7473.26,0
+AMZE.US,D,20240311,000000,16.1,16.9073,15.87,16.606,1500.47,0
+AMZE.US,D,20240312,000000,16.7555,16.7555,15.18,15.1823,2942,0
+AMZE.US,D,20240313,000000,15.6446,16.9234,15.6446,16.33,2212.04,0
+AMZE.US,D,20240314,000000,16.79,16.79,15.18,15.41,4480.04,0
+AMZE.US,D,20240315,000000,15.64,16.9786,15.64,16.56,821.956,0
+AMZE.US,D,20240318,000000,16.79,16.79,16.1,16.56,2196.34,0
+AMZE.US,D,20240319,000000,17.25,17.25,16.008,16.123,2118.91,0
+AMZE.US,D,20240320,000000,16.767,16.79,15.41,15.41,687.695,0
+AMZE.US,D,20240321,000000,16.1,16.79,16.1,16.5646,2360,0
+AMZE.US,D,20240322,000000,16.79,16.79,16.56,16.7854,841.347,0
+AMZE.US,D,20240325,000000,16.7877,17.3029,16.1506,16.56,1240.47,0
+AMZE.US,D,20240326,000000,16.7348,18.4,16.7348,17.4869,2106.86,0
+AMZE.US,D,20240327,000000,18.4,18.4,17.3443,17.4662,1290,0
+AMZE.US,D,20240328,000000,17.3075,17.3075,16.583,16.997,1882.82,0
+AMZE.US,D,20240401,000000,17.25,17.25,15.87,16.3208,2204.6,0
+AMZE.US,D,20240402,000000,16.7129,17.2385,15.985,16.3875,1206.82,0
+AMZE.US,D,20240403,000000,16.1,17.825,16.0977,17.25,1366.95,0
+AMZE.US,D,20240404,000000,17.94,18.584,16.79,17.9525,1254.56,0
+AMZE.US,D,20240405,000000,17.48,18.4,17.0683,18.377,2878.47,0
+AMZE.US,D,20240408,000000,16.3323,17.319,15.18,15.18,13972.4,0
+AMZE.US,D,20240409,000000,17.7077,17.7077,13.8,13.8,5072.78,0
+AMZE.US,D,20240410,000000,13.8207,15.64,13.8,13.9173,2287.86,0
+AMZE.US,D,20240411,000000,14.0323,14.5544,13.8,13.8,3903.08,0
+AMZE.US,D,20240412,000000,14.467,15.0167,13.8,14.191,2101.82,0
+AMZE.US,D,20240415,000000,14.03,14.9477,13.8023,14.375,852.782,0
+AMZE.US,D,20240416,000000,14.72,14.72,12.9582,13.2158,1850.04,0
+AMZE.US,D,20240417,000000,13.777,14.72,12.42,12.811,2746.56,0
+AMZE.US,D,20240418,000000,14.3727,14.3727,14.2577,14.26,317.782,0
+AMZE.US,D,20240419,000000,14.2669,14.95,13.8002,14.352,663.26,0
+AMZE.US,D,20240422,000000,14.927,14.95,13.3423,14.03,1867.17,0
+AMZE.US,D,20240423,000000,14.0231,14.49,13.5033,13.8575,1788.73,0
+AMZE.US,D,20240424,000000,14.26,14.26,13.11,13.662,1217.6,0
+AMZE.US,D,20240425,000000,14.0932,14.0944,13.34,13.34,74.0869,0
+AMZE.US,D,20240426,000000,13.5654,14.03,13.455,14.03,1607.86,0
+AMZE.US,D,20240429,000000,14.03,14.03,12.65,13.34,1242.86,0
+AMZE.US,D,20240430,000000,13.1859,13.7977,12.6523,13.1123,1881.34,0
+AMZE.US,D,20240501,000000,13.11,14.4233,12.65,12.673,1871.86,0
+AMZE.US,D,20240502,000000,12.903,12.903,11.5575,12.42,1243.73,0
+AMZE.US,D,20240503,000000,12.42,13.7287,11.3712,12.65,2695.3,0
+AMZE.US,D,20240506,000000,12.259,17.1994,12.259,14.49,5568.78,0
+AMZE.US,D,20240507,000000,14.49,17.2477,14.2623,14.72,2055.13,0
+AMZE.US,D,20240508,000000,14.5981,17.25,14.26,16.1,2209.39,0
+AMZE.US,D,20240509,000000,17.0177,17.1304,14.4923,15.939,995.782,0
+AMZE.US,D,20240510,000000,15.2191,16.836,14.4946,15.8194,1506.56,0
+AMZE.US,D,20240513,000000,15.5963,16.3898,14.4831,14.513,2278.52,0
+AMZE.US,D,20240514,000000,15.295,15.525,13.8,14.72,2098.78,0
+AMZE.US,D,20240515,000000,16.0977,16.0977,14.122,14.8281,119.565,0
+AMZE.US,D,20240516,000000,15.3111,16.0977,13.57,13.915,3052.91,0
+AMZE.US,D,20240517,000000,13.57,15.41,13.57,14.72,1648,0
+AMZE.US,D,20240520,000000,14.9776,15.87,14.9776,15.5572,3268.73,0
+AMZE.US,D,20240521,000000,15.203,15.203,14.5498,14.8442,2470.34,0
+AMZE.US,D,20240522,000000,14.95,15.87,14.95,15.1316,1067.95,0
+AMZE.US,D,20240523,000000,15.18,15.6055,14.4348,14.8465,3877.91,0
+AMZE.US,D,20240524,000000,14.8465,15.41,14.49,14.766,2306.43,0
+AMZE.US,D,20240528,000000,13.915,14.7154,12.9421,13.2963,4119.86,0
+AMZE.US,D,20240529,000000,14.7177,14.7177,12.65,13.064,3073.08,0
+AMZE.US,D,20240530,000000,12.765,13.3377,12.2015,12.42,1993.13,0
+AMZE.US,D,20240531,000000,12.42,12.4959,11.04,11.27,8199.52,0
+AMZE.US,D,20240603,000000,10.4029,11.8335,9.8969,10.81,6201.21,0
+AMZE.US,D,20240604,000000,10.4857,11.3505,10.335,11.27,470.608,0
+AMZE.US,D,20240605,000000,11.96,12.1233,9.95081,10.5685,2330.21,0
+AMZE.US,D,20240606,000000,10.5685,13.8,10.5685,11.3275,2866.26,0
+AMZE.US,D,20240607,000000,11.27,11.27,10.35,10.58,2184.13,0
+AMZE.US,D,20240610,000000,11.5,11.7254,9.9153,10.12,3674.56,0
+AMZE.US,D,20240611,000000,10.58,11.7162,10.3701,11.477,2069.86,0
+AMZE.US,D,20240612,000000,11.5,11.5,9.9383,10.6168,2293.95,0
+AMZE.US,D,20240613,000000,11.5,11.5,10.5823,10.6927,932.043,0
+AMZE.US,D,20240614,000000,10.58,11.27,10.12,10.1269,2513,0
+AMZE.US,D,20240617,000000,11.3114,11.3114,10.1315,10.281,4115.08,0
+AMZE.US,D,20240618,000000,10.35,10.695,9.9153,10.1096,776.739,0
+AMZE.US,D,20240620,000000,10.12,10.58,10.12,10.2327,1646.17,0
+AMZE.US,D,20240621,000000,10.7433,11.132,10.3063,11.132,2022.26,0
+AMZE.US,D,20240624,000000,11.27,11.27,10.7732,11.2516,292.782,0
+AMZE.US,D,20240625,000000,11.27,11.27,10.3615,10.4834,2755.78,0
+AMZE.US,D,20240626,000000,11.04,15.502,10.58,13.1974,48973.5,0
+AMZE.US,D,20240627,000000,14.72,15.5296,13.1974,14.2899,115575,0
+AMZE.US,D,20240628,000000,14.3727,14.3727,13.0134,14.0622,20264.7,0
+AMZE.US,D,20240701,000000,13.2434,13.731,11.615,12.627,14713.6,0
+AMZE.US,D,20240702,000000,12.3073,13.7172,11.27,12.65,34621,0
+AMZE.US,D,20240703,000000,14.49,15.5204,13.685,14.6004,79307.3,0
+AMZE.US,D,20240705,000000,14.03,16.974,12.5005,15.571,90471,0
+AMZE.US,D,20240708,000000,16.0885,18.124,15.065,16.2955,62970.6,0
+AMZE.US,D,20240709,000000,16.1,16.1,13.34,14.6234,38981.1,0
+AMZE.US,D,20240710,000000,14.2922,17.227,14.2922,16.7325,62529.7,0
+AMZE.US,D,20240711,000000,15.6676,16.33,15.4123,15.4123,12481.3,0
+AMZE.US,D,20240712,000000,15.4261,15.5261,12.8064,14.1565,21191,0
+AMZE.US,D,20240715,000000,13.9932,14.6947,13.1077,13.7701,11019.9,0
+AMZE.US,D,20240716,000000,13.3561,14.0254,13.1123,13.7954,6322.69,0
+AMZE.US,D,20240717,000000,13.9518,14.2347,13.156,13.386,3750.43,0
+AMZE.US,D,20240718,000000,13.294,13.8,12.42,12.6914,6404.95,0
+AMZE.US,D,20240719,000000,12.6201,12.6201,11.546,12.1417,8143.91,0
+AMZE.US,D,20240722,000000,12.1141,12.42,11.5575,12.0152,9462.91,0
+AMZE.US,D,20240723,000000,12.236,12.236,10.626,11.7277,7416.17,0
+AMZE.US,D,20240724,000000,11.5828,12.765,11.2585,11.9623,42226.5,0
+AMZE.US,D,20240725,000000,11.523,12.0819,10.58,11.4655,15103.4,0
+AMZE.US,D,20240726,000000,11.5,11.5,10.649,11.3735,6826.04,0
+AMZE.US,D,20240729,000000,11.5,12.6454,10.8376,11.96,37671.5,0
+AMZE.US,D,20240730,000000,11.73,12.1877,10.8215,11.017,14299.1,0
+AMZE.US,D,20240731,000000,11.04,11.247,10.6099,10.741,7331.95,0
+AMZE.US,D,20240801,000000,11.155,11.155,9.6807,10.0487,81666.4,0
+AMZE.US,D,20240802,000000,6.233,7.36,5.98,6.6677,44900,0
+AMZE.US,D,20240805,000000,6.6493,6.9,5.9915,6.7505,16430.8,0
+AMZE.US,D,20240806,000000,6.7643,7.11848,6.233,6.4308,4482.26,0
+AMZE.US,D,20240807,000000,6.256,6.51107,6.21,6.2537,3121.6,0
+AMZE.US,D,20240808,000000,6.3457,6.3457,5.7799,6.21,4792.47,0
+AMZE.US,D,20240809,000000,6.2261,6.9,6.0053,6.8977,8231.69,0
+AMZE.US,D,20240812,000000,6.8747,7.8131,6.8747,7.567,11431.3,0
+AMZE.US,D,20240813,000000,7.13,8.8987,7.13,8.418,14453.7,0
+AMZE.US,D,20240814,000000,8.51,8.7814,8.096,8.74,6368.69,0
+AMZE.US,D,20240815,000000,8.97,8.97,7.659,8.22018,6821.95,0
+AMZE.US,D,20240816,000000,8.234,8.5514,7.613,7.9281,5896.65,0
+AMZE.US,D,20240819,000000,7.6406,8.28,7.4106,8.165,6459.6,0
+AMZE.US,D,20240820,000000,8.1236,8.8067,7.6153,8.464,10595.9,0
+AMZE.US,D,20240821,000000,8.211,8.74,8.05232,8.7262,3894.04,0
+AMZE.US,D,20240822,000000,8.74,8.74,7.6038,8.5077,3319.13,0
+AMZE.US,D,20240823,000000,8.7377,8.74,8.0546,8.4249,2329.69,0
+AMZE.US,D,20240826,000000,8.878,8.878,8.05,8.625,2573.56,0
+AMZE.US,D,20240827,000000,8.165,8.51,7.6015,8.50982,1046.78,0
+AMZE.US,D,20240828,000000,8.51,8.51,7.9488,8.0684,1232.34,0
+AMZE.US,D,20240829,000000,8.1098,8.28,7.8223,8.2248,1609.86,0
+AMZE.US,D,20240830,000000,7.613,8.1098,7.37152,7.9511,1446.82,0
+AMZE.US,D,20240903,000000,7.6935,8.2248,7.5739,7.774,371.695,0
+AMZE.US,D,20240904,000000,8.05,8.1627,7.6452,7.8476,2853.43,0
+AMZE.US,D,20240905,000000,8.05,9.66,8.05,9.43,18004.1,0
+AMZE.US,D,20240906,000000,9.4047,10.35,9.085,9.315,11904.9,0
+AMZE.US,D,20240909,000000,9.89,11.4931,9.568,11.4724,20595,0
+AMZE.US,D,20240910,000000,11.4218,11.5,10.58,11.5,7898.95,0
+AMZE.US,D,20240911,000000,11.5345,12.42,11.0423,12.42,8093.95,0
+AMZE.US,D,20240912,000000,12.0474,13.317,12.0474,12.1624,12695.4,0
+AMZE.US,D,20240913,000000,12.6914,13.7356,12.213,13.0341,5307.82,0
+AMZE.US,D,20240916,000000,13.7655,13.7885,12.2866,12.6615,4096.56,0
+AMZE.US,D,20240917,000000,13.087,13.846,12.6638,13.5872,4480,0
+AMZE.US,D,20240918,000000,12.765,13.7931,12.765,13.2319,1725.08,0
+AMZE.US,D,20240919,000000,13.3722,14.191,12.1049,12.2958,8399.17,0
+AMZE.US,D,20240920,000000,12.88,13.57,11.5,11.5,10039.5,0
+AMZE.US,D,20240923,000000,11.5,13.4504,11.5,13.11,5926.21,0
+AMZE.US,D,20240924,000000,13.4504,15.525,13.3423,14.7338,10394.8,0
+AMZE.US,D,20240925,000000,14.95,17.25,13.5332,16.79,70058.5,0
+AMZE.US,D,20240926,000000,17.94,19.3085,15.87,17.1051,37059.5,0
+AMZE.US,D,20240927,000000,17.457,18.0665,16.0195,17.779,14307.7,0
+AMZE.US,D,20240930,000000,19.3223,21.62,18.4,20.6885,43136.4,0
+AMZE.US,D,20241001,000000,19.872,20.7,18.423,19.3223,12345.4,0
+AMZE.US,D,20241002,000000,19.55,19.55,18.0113,19.297,4713.13,0
+AMZE.US,D,20241003,000000,19.2947,21.62,18.193,20.7023,9721.78,0
+AMZE.US,D,20241004,000000,21.62,21.62,19.8605,19.8605,13834,0
+AMZE.US,D,20241007,000000,20.5758,20.6977,18.5173,19.021,6877.34,0
+AMZE.US,D,20241008,000000,18.9152,19.32,17.273,17.526,8774.86,0
+AMZE.US,D,20241009,000000,17.71,19.32,17.71,19.1291,4631.52,0
+AMZE.US,D,20241010,000000,19.78,20.47,18.86,19.941,6578,0
+AMZE.US,D,20241011,000000,19.343,20.6586,18.4,19.435,12015.1,0
+AMZE.US,D,20241014,000000,20.0422,23.92,19.55,22.517,33791.9,0
+AMZE.US,D,20241015,000000,20.7253,22.0501,16.4427,17.02,51605.4,0
+AMZE.US,D,20241016,000000,17.227,18.2551,15.18,18.2068,15471,0
+AMZE.US,D,20241017,000000,18.17,18.8347,17.503,17.8549,8874.95,0
+AMZE.US,D,20241018,000000,18.4,18.63,16.652,17.71,20577.8,0
+AMZE.US,D,20241021,000000,17.25,18.354,16.146,17.71,14734.3,0
+AMZE.US,D,20241022,000000,17.71,21.942,17.2546,21.85,31406,0
+AMZE.US,D,20241023,000000,21.85,23.46,20.7253,22.7493,27813.9,0
+AMZE.US,D,20241024,000000,22.77,28.7155,22.77,24.38,56567,0
+AMZE.US,D,20241025,000000,23.92,24.357,19.8352,20.3596,22739.6,0
+AMZE.US,D,20241028,000000,20.424,21.3647,19.5523,20.217,15295.9,0
+AMZE.US,D,20241029,000000,20.24,20.93,19.895,20.447,9237.08,0
+AMZE.US,D,20241030,000000,19.895,21.6361,19.78,20.953,13387.5,0
+AMZE.US,D,20241031,000000,20.5137,20.93,19.803,19.895,8576.91,0
+AMZE.US,D,20241101,000000,20.1963,21.8477,19.8076,21.16,17216.6,0
+AMZE.US,D,20241104,000000,21.39,25.07,20.1664,24.38,53503.1,0
+AMZE.US,D,20241105,000000,24.38,24.38,20.723,21.16,18612,0
+AMZE.US,D,20241106,000000,21.16,22.5377,17.572,18.3655,24867.7,0
+AMZE.US,D,20241107,000000,17.8434,17.8434,11.96,14.1197,68622.6,0
+AMZE.US,D,20241108,000000,14.72,14.8235,12.6845,14.2577,14971.4,0
+AMZE.US,D,20241111,000000,14.0576,14.72,13.11,13.8,17621.3,0
+AMZE.US,D,20241112,000000,13.3975,14.72,12.0842,14.4877,21466.7,0
+AMZE.US,D,20241113,000000,14.4785,16.79,14.283,15.87,15890.6,0
+AMZE.US,D,20241114,000000,15.5595,16.0977,14.4141,14.4141,7481.6,0
+AMZE.US,D,20241115,000000,15.41,15.41,13.9012,14.49,4534.52,0
+AMZE.US,D,20241118,000000,14.421,14.881,12.8961,13.4044,3518.65,0
+AMZE.US,D,20241119,000000,13.11,14.214,12.4315,13.363,6922.91,0
+AMZE.US,D,20241120,000000,12.88,14.0139,12.88,13.4734,6203,0
+AMZE.US,D,20241121,000000,14.03,14.95,13.57,14.7177,7131.21,0
+AMZE.US,D,20241122,000000,15.87,20.24,15.4169,19.09,91309.7,0
+AMZE.US,D,20241125,000000,18.4529,19.09,17.0361,17.4087,7936.65,0
+AMZE.US,D,20241126,000000,17.94,17.94,14.72,16.0241,10165.3,0
+AMZE.US,D,20241127,000000,15.893,16.7877,15.18,15.479,3032.21,0
+AMZE.US,D,20241129,000000,15.8766,16.261,15.3019,15.8148,2873.43,0
+AMZE.US,D,20241202,000000,16.1023,17.71,15.6837,17.457,14778.3,0
+AMZE.US,D,20241203,000000,16.6198,17.4317,16.445,16.56,2676.08,0
+AMZE.US,D,20241204,000000,16.56,16.9303,16.1069,16.123,3861.08,0
+AMZE.US,D,20241205,000000,16.123,17.94,15.8723,17.48,4092.21,0
+AMZE.US,D,20241206,000000,17.48,17.48,15.8861,16.2196,5818.3,0
+AMZE.US,D,20241209,000000,15.8723,17.25,15.0075,15.433,13480.1,0
+AMZE.US,D,20241210,000000,16.307,16.33,14.72,15.4077,5823.04,0
+AMZE.US,D,20241211,000000,15.5733,16.33,15.065,15.9574,2590.17,0
+AMZE.US,D,20241212,000000,15.3019,16.1,15.3019,15.41,1900.13,0
+AMZE.US,D,20241213,000000,16.077,16.077,14.9523,15.2904,3829.39,0
+AMZE.US,D,20241216,000000,15.157,15.4123,13.5861,14.26,6388.21,0
+AMZE.US,D,20241217,000000,14.26,15.41,13.7471,14.9132,6610.21,0
+AMZE.US,D,20241218,000000,14.4831,15.4077,12.88,12.88,5814.04,0
+AMZE.US,D,20241219,000000,13.7747,14.9477,13.7747,14.0875,3765.73,0
+AMZE.US,D,20241220,000000,13.363,14.4877,12.5672,14.4417,7142.6,0
+AMZE.US,D,20241223,000000,14.1243,14.743,13.0201,13.11,7525.17,0
+AMZE.US,D,20241224,000000,13.7977,14.9477,13.455,13.754,5870.52,0
+AMZE.US,D,20241226,000000,14.0461,14.4739,13.455,14.467,4516,0
+AMZE.US,D,20241227,000000,14.0185,14.5084,11.96,12.788,10444.4,0
+AMZE.US,D,20241230,000000,12.65,13.731,12.2084,13.041,6366.21,0
+AMZE.US,D,20241231,000000,13.11,14.2577,12.972,13.386,8404.43,0
+AMZE.US,D,20250102,000000,13.7908,14.3796,13.1583,13.409,4044.56,0
+AMZE.US,D,20250103,000000,14.1197,14.9477,13.225,14.444,9702.73,0
+AMZE.US,D,20250106,000000,14.7131,16.7877,14.444,15.663,13090.8,0
+AMZE.US,D,20250107,000000,16.0747,16.1,15.525,15.7596,2053.95,0
+AMZE.US,D,20250108,000000,15.824,16.698,15.295,16.077,3078.91,0
+AMZE.US,D,20250110,000000,15.41,16.0977,12.9598,14.1611,6432.65,0
+AMZE.US,D,20250113,000000,13.7356,14.375,11.9715,12.1854,5189.73,0
+AMZE.US,D,20250114,000000,12.42,12.7995,11.96,12.6017,2815.86,0
+AMZE.US,D,20250115,000000,12.88,13.5858,11.6173,12.1371,5490.52,0
+AMZE.US,D,20250116,000000,11.96,13.432,11.7323,12.903,3378.17,0
+AMZE.US,D,20250117,000000,13.4711,16.031,13.11,15.8677,16364.2,0
+AMZE.US,D,20250121,000000,15.6745,16.1368,14.8925,15.893,7533.34,0
+AMZE.US,D,20250122,000000,16.1,16.1,14.5866,14.789,6946.13,0
+AMZE.US,D,20250123,000000,16.077,16.9579,14.72,16.744,24243.8,0
+AMZE.US,D,20250124,000000,16.7923,19.32,16.33,18.7703,16414.6,0
+AMZE.US,D,20250127,000000,19.0785,19.09,16.675,17.6847,9946.73,0
+AMZE.US,D,20250128,000000,17.71,19.32,16.813,18.975,8313.26,0
+AMZE.US,D,20250129,000000,18.0274,19.021,16.79,17.5467,6920.04,0
+AMZE.US,D,20250130,000000,17.894,17.894,16.1345,17.1246,10851,0
+AMZE.US,D,20250131,000000,17.5904,18.055,16.3622,16.675,4594,0
+AMZE.US,D,20250203,000000,16.1,17.5099,15.8723,16.974,7889.6,0
+AMZE.US,D,20250204,000000,17.572,18.8393,16.376,18.4,4852.6,0
+AMZE.US,D,20250205,000000,17.94,18.8577,16.5945,17.0246,8850,0
+AMZE.US,D,20250206,000000,16.8475,17.02,15.18,15.9689,5458.3,0
+AMZE.US,D,20250207,000000,16.3357,17.48,15.7481,17.02,4675.86,0
+AMZE.US,D,20250210,000000,16.4979,17.5927,15.893,16.5945,9989.56,0
+AMZE.US,D,20250211,000000,16.5623,19.435,15.0719,16.4174,51707.4,0
+AMZE.US,D,20250212,000000,16.1,16.56,15.64,15.755,5515.43,0
+AMZE.US,D,20250213,000000,16.0977,16.0977,14.329,15.6791,5196.34,0
+AMZE.US,D,20250214,000000,15.318,16.0977,13.1088,13.961,29356.8,0
+AMZE.US,D,20250218,000000,14.927,15.134,13.11,13.432,3494.08,0
+AMZE.US,D,20250219,000000,13.4067,14.26,11.5,12.88,16876.1,0
+AMZE.US,D,20250220,000000,13.041,13.2181,12.42,12.42,4741.26,0
+AMZE.US,D,20250221,000000,12.42,12.9927,11.8634,12.811,7331.65,0
+AMZE.US,D,20250224,000000,13.064,13.34,11.73,12.4361,3612.52,0
+AMZE.US,D,20250225,000000,12.006,12.6822,11.73,11.799,2259.13,0
+AMZE.US,D,20250226,000000,11.8243,12.3832,11.293,11.7576,3970.82,0
+AMZE.US,D,20250227,000000,11.5023,12.397,11.5023,12.1693,2793.78,0
+AMZE.US,D,20250228,000000,12.3924,12.88,12.075,12.6385,4769.04,0
+AMZE.US,D,20250303,000000,12.42,12.6385,11.339,11.5,4073.65,0
+AMZE.US,D,20250304,000000,12.4246,12.6454,10.235,11.385,6949.47,0
+AMZE.US,D,20250305,000000,11.9485,12.8777,11.1573,11.73,2001.78,0
+AMZE.US,D,20250306,000000,11.5,12.42,11.27,11.3091,4538.04,0
+AMZE.US,D,20250307,000000,12.282,12.8777,11.4747,12.1831,9505.34,0
+AMZE.US,D,20250310,000000,11.1619,12.42,10.35,11.592,15911.3,0
+AMZE.US,D,20250311,000000,11.8795,14.72,11.5966,13.57,24134.5,0
+AMZE.US,D,20250312,000000,13.3975,14.95,13.11,13.34,34942,0
+AMZE.US,D,20250313,000000,14.9431,14.95,11.5138,12.6454,81381.7,0
+AMZE.US,D,20250314,000000,12.673,13.34,10.9894,11.7139,10362.8,0
+AMZE.US,D,20250317,000000,12.88,13.087,11.2953,11.5,7976.52,0
+AMZE.US,D,20250318,000000,12.0543,12.305,11.1504,11.73,7675.86,0
+AMZE.US,D,20250319,000000,11.063,12.1578,11.063,11.73,9615.04,0
+AMZE.US,D,20250320,000000,11.5805,12.19,11.454,11.8013,5810.13,0
+AMZE.US,D,20250321,000000,12.0612,13.2572,11.8979,13.225,16954.9,0
+AMZE.US,D,20250324,000000,12.9881,14.0369,12.2613,14.0277,13573,0
+AMZE.US,D,20250325,000000,13.6068,13.6068,11.799,13.271,13672,0
+AMZE.US,D,20250326,000000,13.34,14.145,12.8823,13.4757,8691,0
+AMZE.US,D,20250327,000000,13.0709,13.662,12.19,12.6477,19313,0
+AMZE.US,D,20250328,000000,13.11,13.11,11.1619,11.845,3360,0
+AMZE.US,D,20250331,000000,12.006,12.6454,11.2102,12.0359,8674,0
+AMZE.US,D,20250401,000000,11.6748,12.6454,11.408,11.9669,13330,0
+AMZE.US,D,20250402,000000,11.73,12.19,11.569,11.569,3169,0
+AMZE.US,D,20250403,000000,11.5,11.72287,10.4328,11.3781,4654,0
+AMZE.US,D,20250404,000000,11.0377,11.27,10.35,10.396,5539,0
+AMZE.US,D,20250407,000000,10.557,11.26977,7.84461,10.58,7087,0
+AMZE.US,D,20250408,000000,11.0561,11.2677,9.8095,9.867,4413,0
+AMZE.US,D,20250409,000000,9.7359,11.0377,8.51,10.35,4783,0
+AMZE.US,D,20250410,000000,10.3477,10.557,9.43,10.557,3649,0
+AMZE.US,D,20250411,000000,10.5432,11.5,10.2488,10.8077,12268,0
+AMZE.US,D,20250414,000000,10.7134,11.96,10.58,11.454,8763,0
+AMZE.US,D,20250415,000000,11.385,11.5,10.58,10.879,5300,0
+AMZE.US,D,20250416,000000,11.0446,11.5,10.58,10.856,1898,0
+AMZE.US,D,20250417,000000,11.5,12.42,10.925,11.7576,9957,0
+AMZE.US,D,20250421,000000,11.7185,12.3878,11.04,11.799,6272,0
+AMZE.US,D,20250422,000000,11.569,12.3763,11.04,11.063,4513,0
+AMZE.US,D,20250423,000000,11.0653,11.9577,11.04,11.4586,2126,0
+AMZE.US,D,20250424,000000,10.948,11.96,10.948,11.891,3612,0
+AMZE.US,D,20250425,000000,11.96,11.96,11.2769,11.5,3471,0
+AMZE.US,D,20250428,000000,11.5,11.9485,11.1274,11.638,1790,0
+AMZE.US,D,20250429,000000,11.2792,11.914,10.9664,11.9002,5395,0
+AMZE.US,D,20250430,000000,11.8818,11.8979,10.9365,11.3574,4776,0
+AMZE.US,D,20250501,000000,11.1987,11.5322,10.81,11.2677,2846,0
+AMZE.US,D,20250502,000000,11.4816,11.4931,10.442,10.81,477,0
+AMZE.US,D,20250505,000000,11.27,11.3827,10.35,10.971,2639,0
+AMZE.US,D,20250506,000000,10.8215,11.3574,10.11195,11.0262,2371,0
+AMZE.US,D,20250507,000000,11.684,11.684,10.6674,11.2378,2241,0
+AMZE.US,D,20250508,000000,10.9181,11.27,10.58,11.15477,2488,0
+AMZE.US,D,20250509,000000,11.155,11.155,10.2097,10.695,3238,0
+AMZE.US,D,20250512,000000,10.695,10.81,10.3477,10.35,1600,0
+AMZE.US,D,20250513,000000,10.35,10.8077,9.43,9.9498,3670,0
+AMZE.US,D,20250514,000000,10.0326,10.3477,9.0229,9.4806,3224,0
+AMZE.US,D,20250515,000000,9.223,9.89,8.51,9.8831,5851,0
+AMZE.US,D,20250516,000000,9.6301,9.8371,8.7377,8.8458,2359,0
+AMZE.US,D,20250519,000000,8.9217,9.1126,8.28,8.8297,10691.6,0
+AMZE.US,D,20250520,000000,9.1724,9.1724,8.1006,8.6112,1852.47,0
+AMZE.US,D,20250521,000000,8.4272,8.9562,8.05,8.2846,1540.95,0
+AMZE.US,D,20250522,000000,8.487,9.1977,8.28,8.878,2145.69,0
+AMZE.US,D,20250523,000000,9.1977,9.1977,8.303,8.878,4447.21,0
+AMZE.US,D,20250527,000000,8.97,9.1977,8.4272,9.1356,4312.26,0
+AMZE.US,D,20250528,000000,9.131,9.1356,8.418,8.717,7663.21,0
+AMZE.US,D,20250529,000000,8.54335,9.2,7.3623,8.625,14713.3,0
+AMZE.US,D,20250530,000000,7.8913,8.5997,7.889,8.2501,4246.86,0
+AMZE.US,D,20250602,000000,8.188,8.7377,7.82,8.0201,3602.34,0
+AMZE.US,D,20250603,000000,8.05,8.28,7.3577,7.567,10294,0
+AMZE.US,D,20250604,000000,7.6222,7.82,6.9,7.2335,6045.47,0
+AMZE.US,D,20250605,000000,7.3002,7.82,6.6286,6.762,11051.2,0
+AMZE.US,D,20250606,000000,6.83098,7.2933,6.555,6.9759,8606.73,0
+AMZE.US,D,20250609,000000,6.9759,9.80718,6.67,9.54615,53413.3,0
+AMZE.US,D,20250610,000000,10.097,10.4075,9.2,10.396,31892.2,0
+AMZE.US,D,20250611,000000,9.55995,10.3477,8.05,8.4847,22024.8,0
+AMZE.US,D,20250612,000000,8.5422,8.8504,8.0523,8.5146,145847,0
+AMZE.US,D,20250613,000000,8.255,8.255,6.5,7.4899,45702,0
+AMZE.US,D,20250616,000000,6.98,7.3905,6.3001,6.869,17121,0
+AMZE.US,D,20250617,000000,6.8476,6.94,6.65,6.89,9870,0
+AMZE.US,D,20250618,000000,6.68,11.7564,6.67,10.59,695039,0
+AMZE.US,D,20250620,000000,10,10.8384,9.225,10.8,45416,0
+AMZE.US,D,20250623,000000,10.54,11.05,10,10.25,53545,0
+AMZE.US,D,20250624,000000,10.4399,10.4399,9.555,9.73,36912,0
+AMZE.US,D,20250625,000000,9.51,9.8997,8.51,9.66,14711,0
+AMZE.US,D,20250626,000000,9.15,11.3699,9.15,11.22,108036,0
+AMZE.US,D,20250627,000000,11.03,11.25,9.3113,9.54,104377,0
+AMZE.US,D,20250630,000000,9.9674,10.4699,8.42,8.42,61749,0
+AMZE.US,D,20250701,000000,8.4525,8.4525,7.65,7.73,38795,0
+AMZE.US,D,20250702,000000,7.91,9.77,7.57,9.1146,90194,0
+AMZE.US,D,20250703,000000,8.8279,9.75,8.4,9.37,77465,0
+AMZE.US,D,20250707,000000,9.155,10.3599,8.9,9.5731,101310,0
+AMZE.US,D,20250708,000000,9.58,9.91,8.92,8.95,68203,0
+AMZE.US,D,20250709,000000,9.05,11.19,9,10.51,183140,0
+AMZE.US,D,20250710,000000,10.24,10.25,9.5,9.51,49313,0
+AMZE.US,D,20250711,000000,9.5,10.25,9.2,10.01,80168,0
+AMZE.US,D,20250714,000000,10.14,11.7,10,11.4,293149,0
+AMZE.US,D,20250715,000000,10.455,10.5,6.13,7.13,880395,0
+AMZE.US,D,20250716,000000,7.445,7.49,6.75,7.35,212671,0
+AMZE.US,D,20250717,000000,7.19,7.39,6.55,6.64,206782,0
+AMZE.US,D,20250718,000000,7,7.41,6.75,7.37,104924,0
+AMZE.US,D,20250721,000000,7.22,7.37,6.2501,6.34,214366,0
+AMZE.US,D,20250722,000000,6.27,6.482,6.06,6.22,58440,0
+AMZE.US,D,20250723,000000,6.09,6.24,5.71,5.8,110883,0
+AMZE.US,D,20250724,000000,6.0767,6.0767,5.24,5.28,81268,0
+AMZE.US,D,20250725,000000,5.29,5.75,5.15,5.57,104635,0
+AMZE.US,D,20250728,000000,5.6,5.635,5.14,5.16,54993,0
+AMZE.US,D,20250729,000000,5.215,5.32,4.25,4.65,108743,0
+AMZE.US,D,20250730,000000,4.5033,4.5274,4,4.18,52166,0
+AMZE.US,D,20250731,000000,4.31,4.7,4.15,4.575,48908,0
+AMZE.US,D,20250801,000000,4.57,4.6,4.176,4.22,47114,0
+AMZE.US,D,20250804,000000,4.2,4.77,3.91,3.98,276629,0
+AMZE.US,D,20250805,000000,4.155,4.155,3.2,3.3,149412,0
+AMZE.US,D,20250806,000000,3.26,3.4,2.72,3.08,115823,0
+AMZE.US,D,20250807,000000,3.2,3.45,3.1,3.44,58043,0
+AMZE.US,D,20250808,000000,3.63,4.33,3.51,4.2,175183,0
+AMZE.US,D,20250811,000000,4.18,4.24,3.2,3.33,355368,0
+AMZE.US,D,20250812,000000,3.3225,3.38,2.7392,3.05,177567,0
+AMZE.US,D,20250813,000000,3.1901,3.3999,3.15,3.34,123726,0
+AMZE.US,D,20250814,000000,3.21,3.5,3.2,3.36,91228,0
+AMZE.US,D,20250815,000000,3.3448,3.49,3.24,3.41,24276,0
+AMZE.US,D,20250818,000000,3.46,3.55,3.3,3.365,30273,0
+AMZE.US,D,20250819,000000,3.44,3.44,3.15,3.3,28777,0
+AMZE.US,D,20250820,000000,3.295,3.295,2.94,2.985,34879,0
+AMZE.US,D,20250821,000000,2.97,3.0188,2.824,3,19665,0
+AMZE.US,D,20250822,000000,3,3.28,3,3.23,24986,0
+AMZE.US,D,20250825,000000,3.21,3.23,3.0304,3.14,14224,0
+AMZE.US,D,20250826,000000,3.04,3.23,2.93,2.93,17956,0
+AMZE.US,D,20250827,000000,2.91,3.18,2.9,3,24182,0
+AMZE.US,D,20250828,000000,3.0196,3.03,2.925,2.98,21403,0
+AMZE.US,D,20250829,000000,3,3,2.92,2.921,4230,0
+AMZE.US,D,20250902,000000,2.93,2.9428,2.35,2.53,139511,0
+AMZE.US,D,20250903,000000,2.51,2.65,2.51,2.51,64710,0
+AMZE.US,D,20250904,000000,2.7046,2.7046,1.9701,2.12,75589,0
+AMZE.US,D,20250905,000000,2.15,2.23,1.57,1.89,167151,0
+AMZE.US,D,20250908,000000,1.9,1.94,1.8,1.93,35106,0
+AMZE.US,D,20250909,000000,1.93,2.6838,1.8607,2.37,119926,0
+AMZE.US,D,20250910,000000,2.282,2.36,2.22,2.325,24209,0
+AMZE.US,D,20250911,000000,2.31,2.72,2.265,2.66,75299,0
+AMZE.US,D,20250912,000000,2.7999,2.9617,2.66,2.76,50068,0
+AMZE.US,D,20250915,000000,2.8799,2.8799,2.51,2.5596,40469,0
+AMZE.US,D,20250916,000000,2.58,2.604,2.4,2.54,11435,0
+AMZE.US,D,20250917,000000,2.56,2.82,2.55,2.74,40044,0
+AMZE.US,D,20250918,000000,2.85,3.14,2.78,3.089,130676,0
+AMZE.US,D,20250919,000000,3.11,3.45,2.9,3.43,189067,0
+AMZE.US,D,20250922,000000,3.18,3.45,3.1,3.45,52506,0
+AMZE.US,D,20250923,000000,3.44,3.62,3.13,3.4,103251,0
+AMZE.US,D,20250924,000000,3.49,3.81,3.3,3.38,151564,0
+AMZE.US,D,20250925,000000,3.39,3.39,3.0207,3.11,47347,0
+AMZE.US,D,20250926,000000,3.0482,3.0482,2.45,2.82,155200,0
+AMZE.US,D,20250929,000000,3.15,3.15,1.97,2.06,592866,0
+AMZE.US,D,20250930,000000,2.05,2.46,1.57,2.37,237294,0
+AMZE.US,D,20251001,000000,2.26,2.82,1.98,2.07,216407,0
+AMZE.US,D,20251002,000000,2.16,2.16,1.7,1.98,197506,0
+AMZE.US,D,20251003,000000,2,2.265,1.99,2.11,122285,0
+AMZE.US,D,20251006,000000,2.17,2.2,2.03,2.038,76798,0
+AMZE.US,D,20251007,000000,2.12,2.2275,1.955,2.04,151493,0
+AMZE.US,D,20251008,000000,2.09,2.1,2.02,2.05,53887,0
+AMZE.US,D,20251009,000000,2.04,2.119,1.91,1.94,118149,0
+AMZE.US,D,20251010,000000,1.95,1.96,1.81,1.82,126238,0
+AMZE.US,D,20251013,000000,1.9,2.21,1.8,2.1,251552,0
+AMZE.US,D,20251014,000000,2.0951,2.0951,1.93,1.96,115830,0
+AMZE.US,D,20251015,000000,1.9881,2.03,1.86,1.88,124551,0
+AMZE.US,D,20251016,000000,1.9,1.95,1.73,1.78,202178,0
+AMZE.US,D,20251017,000000,1.755,1.82,1.6,1.69,136265,0
+AMZE.US,D,20251020,000000,1.71,1.73,1.6,1.64,56501,0
+AMZE.US,D,20251021,000000,1.68,1.68,1.45,1.49,212069,0
+AMZE.US,D,20251022,000000,1.48,1.4961,1.37,1.38,55132,0
+AMZE.US,D,20251023,000000,1.38,1.38,1.1498,1.165,270207,0
+AMZE.US,D,20251024,000000,1.18,1.2013,1.005,1.03,304041,0
+AMZE.US,D,20251027,000000,1.05,1.24,0.9959,1.19,426889,0
+AMZE.US,D,20251028,000000,1.16,1.1899,1.06,1.1,187597,0
+AMZE.US,D,20251029,000000,1.1,1.1,0.9761,0.986,189983,0
+AMZE.US,D,20251030,000000,0.96,0.9795,0.8896,0.916,273777,0
+AMZE.US,D,20251031,000000,0.922401,0.9286,0.8503,0.9033,103588,0
+AMZE.US,D,20251103,000000,0.9494,0.9494,0.8168,0.8405,47203,0
+AMZE.US,D,20251104,000000,0.8405,0.85,0.59,0.6,356194,0
+AMZE.US,D,20251105,000000,0.615,0.652399,0.56,0.574,489284,0
+AMZE.US,D,20251106,000000,0.58,0.5901,0.487062,0.4966,388869,0
+AMZE.US,D,20251107,000000,0.500201,0.5072,0.4774,0.4774,247492,0
+AMZE.US,D,20251110,000000,0.48,0.527,0.48,0.496,243013,0
+AMZE.US,D,20251111,000000,0.48,0.546,0.46,0.535,3316450,0
+AMZE.US,D,20251112,000000,0.8399,0.89999,0.4464,0.4464,245625205,0
+AMZE.US,D,20251113,000000,0.3956,0.4177,0.3506,0.4,14418498,0
+AMZE.US,D,20251114,000000,0.547,0.64069,0.4022,0.4072,310423367,0
+AMZE.US,D,20251117,000000,0.4025,0.4169,0.2605,0.37,15029427,0
+AMZE.US,D,20251118,000000,0.3248,0.3575,0.3122,0.3333,4969235,0
+AMZE.US,D,20251119,000000,0.3275,0.3395,0.265,0.2726,4941035,0
+AMZE.US,D,20251120,000000,0.2867,0.31,0.27,0.27155,6737706,0
+AMZE.US,D,20251121,000000,0.27,0.275,0.2393,0.2477,3493315,0
+AMZE.US,D,20251124,000000,0.28,0.3799,0.279,0.3001,25735432,0
+AMZE.US,D,20251125,000000,0.3034,0.375,0.287,0.3575,10282437,0
+AMZE.US,D,20251126,000000,0.4599,0.5075,0.396,0.396,119593045,0
+AMZE.US,D,20251128,000000,0.403,0.62649,0.3888,0.48,111138170,0
+AMZE.US,D,20251201,000000,0.4201,0.5185,0.42,0.48,14672579,0
+AMZE.US,D,20251202,000000,0.4923,0.5049,0.4056,0.44,6710062,0
+AMZE.US,D,20251203,000000,0.4239,0.4497,0.405,0.4268,3053096,0
+AMZE.US,D,20251204,000000,0.4091,0.42,0.3575,0.3871,4928645,0
+AMZE.US,D,20251205,000000,0.3873,0.4683,0.3738,0.39,7015173,0
+AMZE.US,D,20251208,000000,0.41,0.429,0.3925,0.4078,2826053,0
+AMZE.US,D,20251209,000000,0.41,0.411,0.37,0.3953,5193808,0
+AMZE.US,D,20251210,000000,0.3777,0.4034,0.3552,0.383,2947545,0
+AMZE.US,D,20251211,000000,0.415,0.4535,0.3412,0.3906,9342943,0
+AMZE.US,D,20251212,000000,0.3941,0.4,0.375001,0.394,1354284,0
+AMZE.US,D,20251215,000000,0.38095,0.3952,0.3541,0.3731,1144685,0
+AMZE.US,D,20251216,000000,0.3656,0.3789,0.355,0.3558,785749,0
+AMZE.US,D,20251217,000000,0.351,0.359,0.3201,0.3249,1554451,0
+AMZE.US,D,20251218,000000,0.3331,0.3331,0.305,0.3051,1120294,0
+AMZE.US,D,20251219,000000,0.3,0.4,0.28,0.388,5900703,0
+AMZE.US,D,20251222,000000,0.41,0.4142,0.3468,0.3532,2250035,0
+AMZE.US,D,20251223,000000,0.352,0.3601,0.3233,0.333,973002,0
+AMZE.US,D,20251224,000000,0.33939,0.35,0.33,0.345,521386,0
+AMZE.US,D,20251226,000000,0.3487,0.352,0.3202,0.3347,618816,0
+AMZE.US,D,20251229,000000,0.3273,0.3375,0.302185,0.334,1208487,0
+AMZE.US,D,20251230,000000,0.3374,0.3872,0.334,0.3695,2248575,0
+AMZE.US,D,20251231,000000,0.365,0.4099,0.3513,0.38,2092702,0
+AMZE.US,D,20260102,000000,0.374,0.4163,0.358,0.4123,1661073,0
+AMZE.US,D,20260105,000000,0.397051,0.4282,0.3969,0.4041,1122552,0
+AMZE.US,D,20260106,000000,0.4008,0.428,0.3808,0.4,1410241,0
+AMZE.US,D,20260107,000000,0.4004,0.4046,0.3709,0.3871,1360012,0
+AMZE.US,D,20260108,000000,0.3806,0.401,0.3746,0.4007,1094472,0
+AMZE.US,D,20260109,000000,0.4,0.4488,0.38,0.4227,3153656,0
+AMZE.US,D,20260112,000000,0.4251,0.4329,0.4004,0.4082,1986161,0
+AMZE.US,D,20260113,000000,0.401,0.404,0.3823,0.389,1904958,0
+AMZE.US,D,20260114,000000,0.3933,0.3979,0.3713,0.3885,801488,0
+AMZE.US,D,20260115,000000,0.389,0.394599,0.3688,0.3792,784618,0
+AMZE.US,D,20260116,000000,0.3781,0.4403,0.3582,0.4106,2369827,0
+AMZE.US,D,20260120,000000,0.4049,0.4399,0.3947,0.4243,1379892,0
+AMZE.US,D,20260121,000000,0.44,0.699,0.433,0.5632,98288345,0
+AMZE.US,D,20260122,000000,0.5161,0.6867,0.5001,0.68,14356257,0
+AMZE.US,D,20260123,000000,0.6903,0.6999,0.5199,0.545,7876548,0
+AMZE.US,D,20260126,000000,0.5331,0.5394,0.4125,0.4864,5260300,0
+AMZE.US,D,20260127,000000,0.509,0.5244,0.42,0.5225,2675400,0
+AMZE.US,D,20260128,000000,0.55,0.55,0.46,0.4763,2005837,0
+AMZE.US,D,20260129,000000,0.4767,0.525,0.47,0.4961,2987685,0
+AMZE.US,D,20260130,000000,0.49,0.4947,0.4525,0.465,1841165,0
+AMZE.US,D,20260202,000000,0.465,0.48,0.429,0.4423,1086691,0
+AMZE.US,D,20260203,000000,0.44,0.4648,0.4206,0.4306,1251311,0
+AMZE.US,D,20260204,000000,0.44,0.4666,0.3727,0.398,2858709,0
+AMZE.US,D,20260205,000000,0.388,0.3881,0.326,0.34,1657112,0
+AMZE.US,D,20260206,000000,0.3471,0.4007,0.34586,0.3736,1023731,0
+AMZE.US,D,20260209,000000,0.3848,0.4317,0.3725,0.412,2207801,0
+AMZE.US,D,20260210,000000,0.41,0.4165,0.379,0.379,877664,0
+AMZE.US,D,20260211,000000,0.395,0.4018,0.3725,0.3725,470789,0
+AMZE.US,D,20260212,000000,0.3752,0.43,0.3682,0.4239,1951666,0
+AMZE.US,D,20260213,000000,0.403,0.4144,0.3501,0.3509,2124033,0
+AMZE.US,D,20260217,000000,0.3519,0.3599,0.3035,0.3377,1263180,0
+AMZE.US,D,20260218,000000,0.3374,0.374,0.3374,0.36915,667420,0
diff --git a/daily/us/nysemkt stocks/apt.us.txt b/daily/us/nysemkt stocks/apt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34c6a680b429d996349df8b394a60d028f7316b5
--- /dev/null
+++ b/daily/us/nysemkt stocks/apt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APT.US,D,20050225,000000,2.15,2.24,2.12,2.23,91800,0
+APT.US,D,20050228,000000,2.25,2.3,2.19,2.23,148300,0
+APT.US,D,20050301,000000,2.26,2.3,2.25,2.29,65200,0
+APT.US,D,20050302,000000,2.29,2.29,2.19,2.19,47500,0
+APT.US,D,20050303,000000,2.23,2.23,2.15,2.15,67800,0
+APT.US,D,20050304,000000,2.14,2.14,1.95,2.09,93500,0
+APT.US,D,20050307,000000,2.07,2.08,2.02,2.05,41400,0
+APT.US,D,20050308,000000,2.02,2.04,1.98,1.99,32700,0
+APT.US,D,20050309,000000,1.97,2.11,1.96,2.09,47900,0
+APT.US,D,20050310,000000,2.1,2.1,1.99,2.09,52700,0
+APT.US,D,20050311,000000,2.04,2.09,1.99,1.99,40200,0
+APT.US,D,20050314,000000,1.99,2.04,1.97,1.99,50800,0
+APT.US,D,20050315,000000,2,2.01,1.96,1.99,45700,0
+APT.US,D,20050316,000000,1.96,1.98,1.88,1.96,79000,0
+APT.US,D,20050317,000000,1.98,2.04,1.93,2.04,12400,0
+APT.US,D,20050318,000000,2.03,2.04,1.95,1.96,42600,0
+APT.US,D,20050321,000000,1.99,1.99,1.9,1.92,22500,0
+APT.US,D,20050322,000000,1.9,1.99,1.9,1.97,23500,0
+APT.US,D,20050323,000000,1.99,2.04,1.94,1.94,28400,0
+APT.US,D,20050324,000000,1.94,2,1.9,2,14800,0
+APT.US,D,20050328,000000,2,2.05,1.9,2.02,157400,0
+APT.US,D,20050329,000000,2,2.02,1.99,2,80100,0
+APT.US,D,20050330,000000,2,2.04,1.98,2,23300,0
+APT.US,D,20050331,000000,2,2.02,1.98,2.02,51200,0
+APT.US,D,20050401,000000,2.04,2.04,1.98,2.01,50400,0
+APT.US,D,20050404,000000,2,2,1.99,1.99,25300,0
+APT.US,D,20050405,000000,1.98,2.1,1.98,2.09,218600,0
+APT.US,D,20050406,000000,2.05,2.11,2.03,2.03,49400,0
+APT.US,D,20050407,000000,2.01,2.02,1.97,2.02,153700,0
+APT.US,D,20050408,000000,1.96,2,1.95,1.95,26800,0
+APT.US,D,20050411,000000,2.15,2.15,2.01,2.07,85200,0
+APT.US,D,20050412,000000,2.07,2.07,1.95,2.02,78800,0
+APT.US,D,20050413,000000,1.98,2,1.95,2,29300,0
+APT.US,D,20050414,000000,2,2,1.95,1.98,11000,0
+APT.US,D,20050415,000000,1.98,1.98,1.92,1.94,26600,0
+APT.US,D,20050418,000000,1.92,1.94,1.9,1.94,15900,0
+APT.US,D,20050419,000000,1.9,2.01,1.9,2,61100,0
+APT.US,D,20050420,000000,1.95,2,1.92,1.99,25400,0
+APT.US,D,20050421,000000,1.95,2.01,1.95,2.01,265000,0
+APT.US,D,20050422,000000,1.95,2.04,1.95,2.04,17300,0
+APT.US,D,20050425,000000,1.95,2.02,1.95,2.02,38500,0
+APT.US,D,20050426,000000,1.97,2.03,1.95,2.03,63000,0
+APT.US,D,20050427,000000,2.03,2.07,1.92,2.05,83700,0
+APT.US,D,20050428,000000,2,2.02,2,2.01,31700,0
+APT.US,D,20050429,000000,1.97,2.04,1.97,2.02,51200,0
+APT.US,D,20050502,000000,2.01,2.02,1.95,2.02,47300,0
+APT.US,D,20050503,000000,1.97,2.04,1.97,2.03,21800,0
+APT.US,D,20050504,000000,2,2.04,1.96,2.04,19200,0
+APT.US,D,20050505,000000,2.04,2.04,2,2.04,15400,0
+APT.US,D,20050506,000000,2.05,2.05,1.99,2.03,11400,0
+APT.US,D,20050509,000000,2.03,2.13,2,2.13,101200,0
+APT.US,D,20050510,000000,2.1,2.27,2.1,2.19,386000,0
+APT.US,D,20050511,000000,2.19,2.2,2.1,2.12,147100,0
+APT.US,D,20050512,000000,2.13,2.13,1.99,2.05,93100,0
+APT.US,D,20050513,000000,2.05,2.05,2,2.01,30100,0
+APT.US,D,20050516,000000,2,2,1.94,1.98,41300,0
+APT.US,D,20050517,000000,1.95,2,1.87,1.98,65800,0
+APT.US,D,20050518,000000,1.96,2.01,1.95,1.99,51200,0
+APT.US,D,20050519,000000,1.99,2.01,1.88,1.9,65100,0
+APT.US,D,20050520,000000,1.9,1.9,1.85,1.89,18300,0
+APT.US,D,20050523,000000,1.91,1.95,1.9,1.92,21900,0
+APT.US,D,20050524,000000,1.87,1.91,1.83,1.85,40000,0
+APT.US,D,20050525,000000,1.9,1.95,1.86,1.95,92300,0
+APT.US,D,20050526,000000,1.95,2,1.94,1.97,47100,0
+APT.US,D,20050527,000000,1.99,1.99,1.95,1.98,23200,0
+APT.US,D,20050531,000000,1.98,1.98,1.95,1.98,13600,0
+APT.US,D,20050601,000000,1.98,1.98,1.94,1.95,37800,0
+APT.US,D,20050602,000000,1.95,1.95,1.9,1.93,29500,0
+APT.US,D,20050603,000000,1.92,1.93,1.9,1.92,21400,0
+APT.US,D,20050606,000000,1.94,1.96,1.93,1.94,76800,0
+APT.US,D,20050607,000000,1.94,1.94,1.9,1.9,23900,0
+APT.US,D,20050608,000000,1.92,1.92,1.87,1.87,35100,0
+APT.US,D,20050609,000000,1.88,1.93,1.87,1.93,16300,0
+APT.US,D,20050610,000000,1.93,1.93,1.89,1.91,17400,0
+APT.US,D,20050613,000000,1.92,1.94,1.9,1.93,16000,0
+APT.US,D,20050614,000000,1.99,2,1.92,1.98,29100,0
+APT.US,D,20050615,000000,1.98,1.98,1.91,1.94,11200,0
+APT.US,D,20050616,000000,1.93,1.95,1.9,1.9,18900,0
+APT.US,D,20050617,000000,1.9,1.95,1.88,1.91,55600,0
+APT.US,D,20050620,000000,1.87,1.94,1.87,1.88,15400,0
+APT.US,D,20050621,000000,1.87,1.9,1.87,1.9,10500,0
+APT.US,D,20050622,000000,1.9,1.9,1.84,1.84,47000,0
+APT.US,D,20050623,000000,1.88,1.89,1.87,1.89,12100,0
+APT.US,D,20050624,000000,1.85,1.93,1.85,1.91,40500,0
+APT.US,D,20050627,000000,1.84,1.97,1.84,1.95,27800,0
+APT.US,D,20050628,000000,1.86,1.92,1.86,1.92,26900,0
+APT.US,D,20050629,000000,1.9,1.9,1.86,1.87,38900,0
+APT.US,D,20050630,000000,1.9,1.93,1.86,1.91,21700,0
+APT.US,D,20050701,000000,1.9,1.92,1.87,1.9,23600,0
+APT.US,D,20050705,000000,1.9,1.92,1.87,1.92,46100,0
+APT.US,D,20050706,000000,1.93,1.99,1.93,1.98,68000,0
+APT.US,D,20050707,000000,1.98,2.05,1.95,2.01,99300,0
+APT.US,D,20050708,000000,2.01,2.05,2,2.01,19900,0
+APT.US,D,20050711,000000,2.07,2.09,2.02,2.06,60900,0
+APT.US,D,20050712,000000,2,2.05,2,2.04,46300,0
+APT.US,D,20050713,000000,2.02,2.04,2.01,2.02,29000,0
+APT.US,D,20050714,000000,2.09,2.09,1.98,2.02,42500,0
+APT.US,D,20050715,000000,2.09,2.09,2,2.02,28200,0
+APT.US,D,20050718,000000,2.12,2.22,2.11,2.22,387600,0
+APT.US,D,20050719,000000,2.24,2.34,2.24,2.33,306000,0
+APT.US,D,20050720,000000,2.33,2.33,2.23,2.29,126700,0
+APT.US,D,20050721,000000,2.29,2.31,2.25,2.26,42800,0
+APT.US,D,20050722,000000,2.25,2.26,2.2,2.25,79900,0
+APT.US,D,20050725,000000,2.22,2.35,2.21,2.35,58600,0
+APT.US,D,20050726,000000,2.35,2.39,2.3,2.3,50100,0
+APT.US,D,20050727,000000,2.35,2.35,2.23,2.26,35100,0
+APT.US,D,20050728,000000,2.25,2.3,2.25,2.26,25000,0
+APT.US,D,20050729,000000,2.29,2.3,2.2,2.22,57900,0
+APT.US,D,20050801,000000,2.22,2.3,2.19,2.3,27700,0
+APT.US,D,20050802,000000,2.28,2.37,2.28,2.34,82700,0
+APT.US,D,20050803,000000,2.34,2.35,2.3,2.35,36200,0
+APT.US,D,20050804,000000,2.33,2.33,2.28,2.32,25200,0
+APT.US,D,20050805,000000,2.3,2.4,2.3,2.4,146700,0
+APT.US,D,20050808,000000,2.4,2.49,2.38,2.4,137500,0
+APT.US,D,20050809,000000,2.48,2.49,2.15,2.34,231000,0
+APT.US,D,20050810,000000,2.3,2.3,2.17,2.27,91500,0
+APT.US,D,20050811,000000,2.25,2.31,2.25,2.3,31100,0
+APT.US,D,20050812,000000,2.27,2.32,2.25,2.3,40600,0
+APT.US,D,20050815,000000,2.28,2.47,2.27,2.47,50200,0
+APT.US,D,20050816,000000,2.46,2.46,2.39,2.46,104900,0
+APT.US,D,20050817,000000,2.44,2.45,2.41,2.45,28300,0
+APT.US,D,20050818,000000,2.42,2.45,2.4,2.45,48500,0
+APT.US,D,20050819,000000,2.43,2.44,2.38,2.4,19100,0
+APT.US,D,20050822,000000,2.38,2.43,2.34,2.39,37000,0
+APT.US,D,20050823,000000,2.38,2.45,2.38,2.43,66700,0
+APT.US,D,20050824,000000,2.45,2.45,2.38,2.4,45000,0
+APT.US,D,20050825,000000,2.4,2.43,2.4,2.43,15800,0
+APT.US,D,20050826,000000,2.42,2.43,2.42,2.42,49000,0
+APT.US,D,20050829,000000,2.44,2.73,2.4,2.65,298400,0
+APT.US,D,20050830,000000,2.62,2.69,2.52,2.56,100300,0
+APT.US,D,20050831,000000,2.55,3,2.52,2.96,327400,0
+APT.US,D,20050901,000000,3.05,3.05,2.81,2.81,360400,0
+APT.US,D,20050902,000000,2.82,2.93,2.8,2.85,114500,0
+APT.US,D,20050906,000000,2.89,2.92,2.81,2.81,83800,0
+APT.US,D,20050907,000000,2.81,2.86,2.73,2.75,121200,0
+APT.US,D,20050908,000000,2.71,2.75,2.52,2.7,219900,0
+APT.US,D,20050909,000000,2.62,2.66,2.52,2.6,202100,0
+APT.US,D,20050912,000000,2.6,2.74,2.56,2.7,106700,0
+APT.US,D,20050913,000000,2.75,2.79,2.65,2.7,143900,0
+APT.US,D,20050914,000000,2.7,2.74,2.57,2.63,65400,0
+APT.US,D,20050915,000000,2.6,2.6,2.45,2.52,72400,0
+APT.US,D,20050916,000000,2.45,2.54,2.43,2.48,170300,0
+APT.US,D,20050919,000000,2.5,2.64,2.5,2.58,56600,0
+APT.US,D,20050920,000000,2.5,2.58,2.5,2.56,43700,0
+APT.US,D,20050921,000000,2.58,2.58,2.51,2.52,28700,0
+APT.US,D,20050922,000000,2.52,2.56,2.5,2.53,77900,0
+APT.US,D,20050923,000000,2.53,2.6,2.53,2.6,55100,0
+APT.US,D,20050926,000000,2.63,2.64,2.6,2.61,82800,0
+APT.US,D,20050927,000000,2.6,2.95,2.6,2.89,563600,0
+APT.US,D,20050928,000000,2.85,2.94,2.81,2.82,122600,0
+APT.US,D,20050929,000000,2.82,2.82,2.65,2.75,86300,0
+APT.US,D,20050930,000000,2.69,2.85,2.69,2.78,60100,0
+APT.US,D,20051003,000000,2.8,2.99,2.7,2.96,168300,0
+APT.US,D,20051004,000000,2.99,3.45,2.98,3.36,983300,0
+APT.US,D,20051005,000000,3.36,3.38,3.15,3.28,287600,0
+APT.US,D,20051006,000000,3.18,3.24,3.05,3.15,187900,0
+APT.US,D,20051007,000000,3.15,3.33,3.08,3.27,178800,0
+APT.US,D,20051010,000000,3.34,3.7,3.3,3.55,587400,0
+APT.US,D,20051011,000000,3.65,3.7,3.35,3.39,327600,0
+APT.US,D,20051012,000000,3.39,3.39,3.06,3.12,209000,0
+APT.US,D,20051013,000000,3.12,3.14,2.96,3.05,158600,0
+APT.US,D,20051014,000000,3.07,3.25,3.01,3.25,99600,0
+APT.US,D,20051017,000000,3.25,3.34,3.12,3.19,130900,0
+APT.US,D,20051018,000000,3.2,3.34,3.1,3.24,163400,0
+APT.US,D,20051019,000000,3.22,3.22,2.96,3.13,176800,0
+APT.US,D,20051020,000000,3.2,3.2,2.96,2.97,101900,0
+APT.US,D,20051021,000000,2.96,3.17,2.9,3.16,177700,0
+APT.US,D,20051024,000000,3.3,3.38,3.05,3.09,234700,0
+APT.US,D,20051025,000000,3.16,3.29,3.1,3.27,84000,0
+APT.US,D,20051026,000000,3.28,3.41,3.15,3.22,129900,0
+APT.US,D,20051027,000000,3.22,3.22,3.05,3.1,103300,0
+APT.US,D,20051028,000000,3.1,3.15,3.01,3.06,51300,0
+APT.US,D,20051031,000000,3.06,3.3,3.06,3.16,109300,0
+APT.US,D,20051101,000000,3.2,3.37,3.04,3.18,87700,0
+APT.US,D,20051102,000000,3.2,3.3,3.17,3.3,88800,0
+APT.US,D,20051103,000000,3.26,3.35,3.1,3.14,119000,0
+APT.US,D,20051104,000000,3.11,3.35,3.1,3.29,125900,0
+APT.US,D,20051107,000000,3.26,3.44,3.25,3.36,135200,0
+APT.US,D,20051108,000000,3.46,3.49,3,3.35,57000,0
+APT.US,D,20051109,000000,3.34,3.34,3.11,3.12,120900,0
+APT.US,D,20051110,000000,3.17,3.19,3.01,3.15,147100,0
+APT.US,D,20051111,000000,3.15,3.25,3.15,3.17,36200,0
+APT.US,D,20051114,000000,3.05,3.1,2.69,2.86,526600,0
+APT.US,D,20051115,000000,2.76,2.91,2.75,2.91,146500,0
+APT.US,D,20051116,000000,2.9,2.96,2.85,2.94,71500,0
+APT.US,D,20051117,000000,2.95,2.97,2.88,2.9,40200,0
+APT.US,D,20051118,000000,2.9,2.9,2.85,2.89,73100,0
+APT.US,D,20051121,000000,2.82,2.83,2.7,2.71,103400,0
+APT.US,D,20051122,000000,2.6,2.78,2.51,2.73,157300,0
+APT.US,D,20051123,000000,2.73,2.74,2.62,2.68,73200,0
+APT.US,D,20051125,000000,2.65,2.66,2.6,2.65,28300,0
+APT.US,D,20051128,000000,2.65,2.68,2.5,2.57,117400,0
+APT.US,D,20051129,000000,2.51,2.57,2.45,2.52,105300,0
+APT.US,D,20051130,000000,2.48,2.57,2.42,2.55,198000,0
+APT.US,D,20051201,000000,2.55,2.67,2.51,2.67,76300,0
+APT.US,D,20051202,000000,2.7,2.74,2.61,2.7,52300,0
+APT.US,D,20051205,000000,2.72,2.72,2.57,2.7,73500,0
+APT.US,D,20051206,000000,2.7,2.7,2.59,2.6,71200,0
+APT.US,D,20051207,000000,2.58,2.62,2.56,2.61,54800,0
+APT.US,D,20051208,000000,2.61,2.61,2.56,2.57,31800,0
+APT.US,D,20051209,000000,2.56,2.6,2.4,2.43,331800,0
+APT.US,D,20051212,000000,2.4,2.53,2.31,2.45,118300,0
+APT.US,D,20051213,000000,2.44,2.45,2.4,2.45,45400,0
+APT.US,D,20051214,000000,2.46,2.5,2.41,2.44,23200,0
+APT.US,D,20051215,000000,2.42,2.46,2.41,2.43,50800,0
+APT.US,D,20051216,000000,2.42,2.46,2.41,2.41,18200,0
+APT.US,D,20051219,000000,2.43,2.49,2.41,2.45,77400,0
+APT.US,D,20051220,000000,2.49,2.49,2.4,2.45,60600,0
+APT.US,D,20051221,000000,2.42,2.46,2.41,2.44,31100,0
+APT.US,D,20051222,000000,2.49,2.49,2.43,2.45,35700,0
+APT.US,D,20051223,000000,2.41,2.48,2.41,2.48,23200,0
+APT.US,D,20051227,000000,2.48,2.48,2.42,2.43,35300,0
+APT.US,D,20051228,000000,2.41,2.5,2.33,2.37,172500,0
+APT.US,D,20051229,000000,2.37,2.39,2.3,2.32,54500,0
+APT.US,D,20051230,000000,2.33,2.33,2.28,2.33,77900,0
+APT.US,D,20060103,000000,2.37,2.39,2.3,2.3,116000,0
+APT.US,D,20060104,000000,2.28,2.33,2.22,2.23,89800,0
+APT.US,D,20060105,000000,2.22,2.34,2.2,2.22,100500,0
+APT.US,D,20060106,000000,2.26,2.26,2.19,2.25,35400,0
+APT.US,D,20060109,000000,2.27,2.56,2.27,2.55,146500,0
+APT.US,D,20060110,000000,2.6,2.69,2.56,2.61,95400,0
+APT.US,D,20060111,000000,2.65,2.65,2.51,2.52,42600,0
+APT.US,D,20060112,000000,2.54,2.66,2.5,2.54,47100,0
+APT.US,D,20060113,000000,2.52,2.54,2.35,2.5,60900,0
+APT.US,D,20060117,000000,2.45,2.53,2.35,2.35,92700,0
+APT.US,D,20060118,000000,2.36,2.47,2.35,2.43,14600,0
+APT.US,D,20060119,000000,2.5,2.5,2.33,2.4,39000,0
+APT.US,D,20060120,000000,2.36,2.39,2.33,2.39,18700,0
+APT.US,D,20060123,000000,2.4,2.44,2.25,2.44,75800,0
+APT.US,D,20060124,000000,2.37,3.1,2.37,2.82,1604000,0
+APT.US,D,20060125,000000,2.8,2.8,2.54,2.56,341400,0
+APT.US,D,20060126,000000,2.56,2.58,2.48,2.52,124000,0
+APT.US,D,20060127,000000,2.5,2.71,2.4,2.64,226800,0
+APT.US,D,20060130,000000,2.65,2.71,2.57,2.69,113800,0
+APT.US,D,20060131,000000,2.7,2.75,2.67,2.71,104700,0
+APT.US,D,20060201,000000,2.73,2.79,2.69,2.79,68300,0
+APT.US,D,20060202,000000,2.73,2.75,2.68,2.68,72000,0
+APT.US,D,20060203,000000,2.74,2.74,2.6,2.66,42800,0
+APT.US,D,20060206,000000,2.65,2.65,2.6,2.65,32600,0
+APT.US,D,20060207,000000,2.6,2.61,2.51,2.53,56400,0
+APT.US,D,20060208,000000,2.53,2.55,2.46,2.51,89600,0
+APT.US,D,20060209,000000,2.47,2.54,2.46,2.48,51600,0
+APT.US,D,20060210,000000,2.46,2.5,2.45,2.5,55300,0
+APT.US,D,20060213,000000,2.49,2.49,2.45,2.47,21700,0
+APT.US,D,20060214,000000,2.49,2.5,2.43,2.5,69900,0
+APT.US,D,20060215,000000,2.54,2.54,2.43,2.49,82600,0
+APT.US,D,20060216,000000,2.5,2.54,2.5,2.5,30300,0
+APT.US,D,20060217,000000,2.51,2.54,2.47,2.47,75200,0
+APT.US,D,20060221,000000,2.48,2.69,2.47,2.65,170400,0
+APT.US,D,20060222,000000,2.69,2.79,2.63,2.73,158200,0
+APT.US,D,20060223,000000,2.74,2.82,2.7,2.7,74000,0
+APT.US,D,20060224,000000,2.72,2.75,2.53,2.61,102400,0
+APT.US,D,20060227,000000,2.65,2.68,2.57,2.68,51400,0
+APT.US,D,20060228,000000,2.65,2.73,2.6,2.65,65100,0
+APT.US,D,20060301,000000,2.67,2.7,2.62,2.62,59000,0
+APT.US,D,20060302,000000,2.6,2.65,2.6,2.63,85500,0
+APT.US,D,20060303,000000,2.65,2.89,2.6,2.83,289300,0
+APT.US,D,20060306,000000,2.81,3,2.77,2.9,372500,0
+APT.US,D,20060307,000000,2.88,2.9,2.7,2.72,129700,0
+APT.US,D,20060308,000000,2.8,2.82,2.7,2.72,49900,0
+APT.US,D,20060309,000000,2.79,2.79,2.68,2.75,67700,0
+APT.US,D,20060310,000000,2.75,2.97,2.7,2.96,209900,0
+APT.US,D,20060313,000000,2.98,3.05,2.93,2.97,327000,0
+APT.US,D,20060314,000000,2.98,3,2.9,2.94,187800,0
+APT.US,D,20060315,000000,2.94,3,2.91,3,205500,0
+APT.US,D,20060316,000000,3,3.15,3,3.13,337300,0
+APT.US,D,20060317,000000,3.18,3.19,2.99,3.05,281900,0
+APT.US,D,20060320,000000,3.13,3.19,2.92,2.97,194200,0
+APT.US,D,20060321,000000,3.02,3.05,2.9,3.03,267500,0
+APT.US,D,20060322,000000,3.01,3.07,2.95,3.04,200700,0
+APT.US,D,20060323,000000,2.6,2.65,2.46,2.61,860500,0
+APT.US,D,20060324,000000,2.56,2.64,2.55,2.56,166800,0
+APT.US,D,20060327,000000,2.57,2.58,2.46,2.5,146100,0
+APT.US,D,20060328,000000,2.48,2.52,2.45,2.45,145900,0
+APT.US,D,20060329,000000,2.41,2.59,2.39,2.53,135300,0
+APT.US,D,20060330,000000,2.53,2.55,2.45,2.5,122800,0
+APT.US,D,20060331,000000,2.5,2.54,2.47,2.53,88700,0
+APT.US,D,20060403,000000,2.54,2.54,2.39,2.45,70100,0
+APT.US,D,20060404,000000,2.43,2.47,2.33,2.46,164600,0
+APT.US,D,20060405,000000,2.41,2.49,2.3,2.43,142000,0
+APT.US,D,20060406,000000,2.37,2.43,2.32,2.32,143800,0
+APT.US,D,20060407,000000,2.31,2.35,2.26,2.31,116100,0
+APT.US,D,20060410,000000,2.31,2.34,2.29,2.3,54700,0
+APT.US,D,20060411,000000,2.3,2.34,2.27,2.33,119200,0
+APT.US,D,20060412,000000,2.34,2.35,2.3,2.35,27800,0
+APT.US,D,20060413,000000,2.31,2.37,2.31,2.37,36600,0
+APT.US,D,20060417,000000,2.32,2.42,2.32,2.36,96800,0
+APT.US,D,20060418,000000,2.36,2.36,2.3,2.35,74500,0
+APT.US,D,20060419,000000,2.35,2.39,2.31,2.35,50100,0
+APT.US,D,20060420,000000,2.33,2.37,2.32,2.34,36000,0
+APT.US,D,20060421,000000,2.32,2.35,2.27,2.33,73500,0
+APT.US,D,20060424,000000,2.27,2.29,2.17,2.22,283800,0
+APT.US,D,20060425,000000,2.2,2.29,2.2,2.25,55600,0
+APT.US,D,20060426,000000,2.26,2.26,2.2,2.24,34300,0
+APT.US,D,20060427,000000,2.24,2.29,2.21,2.22,52400,0
+APT.US,D,20060428,000000,2.25,2.28,2.22,2.25,48100,0
+APT.US,D,20060501,000000,2.21,2.25,2.2,2.23,67100,0
+APT.US,D,20060502,000000,2.24,2.33,2.24,2.33,61000,0
+APT.US,D,20060503,000000,2.36,2.39,2.31,2.39,46800,0
+APT.US,D,20060504,000000,2.4,2.44,2.37,2.41,55100,0
+APT.US,D,20060505,000000,2.43,2.45,2.39,2.39,70200,0
+APT.US,D,20060508,000000,2.39,2.56,2.36,2.5,241000,0
+APT.US,D,20060509,000000,2.55,2.59,2.51,2.54,75400,0
+APT.US,D,20060510,000000,2.51,2.52,2.43,2.5,97200,0
+APT.US,D,20060511,000000,2.46,2.47,2.42,2.43,44000,0
+APT.US,D,20060512,000000,2.43,2.44,2.36,2.39,89000,0
+APT.US,D,20060515,000000,2.39,2.44,2.27,2.44,108900,0
+APT.US,D,20060516,000000,2.44,2.45,2.35,2.43,22900,0
+APT.US,D,20060517,000000,2.39,2.39,2.28,2.35,110800,0
+APT.US,D,20060518,000000,2.35,2.35,2.27,2.31,39800,0
+APT.US,D,20060519,000000,2.27,2.33,2.26,2.33,68800,0
+APT.US,D,20060522,000000,2.35,2.35,2.12,2.2,248200,0
+APT.US,D,20060523,000000,2.25,2.26,2.09,2.26,404800,0
+APT.US,D,20060524,000000,2.33,2.35,2.26,2.34,226100,0
+APT.US,D,20060525,000000,2.41,2.41,2.31,2.32,33400,0
+APT.US,D,20060526,000000,2.35,2.35,2.23,2.33,137900,0
+APT.US,D,20060530,000000,2.35,2.35,2.3,2.35,80500,0
+APT.US,D,20060531,000000,2.33,2.4,2.33,2.4,54900,0
+APT.US,D,20060601,000000,2.36,2.45,2.36,2.45,75500,0
+APT.US,D,20060602,000000,2.43,2.46,2.4,2.46,32800,0
+APT.US,D,20060605,000000,2.45,2.45,2.31,2.31,34100,0
+APT.US,D,20060606,000000,2.31,2.35,2.22,2.29,93700,0
+APT.US,D,20060607,000000,2.25,2.32,2.25,2.31,29900,0
+APT.US,D,20060608,000000,2.28,2.28,2.23,2.25,30700,0
+APT.US,D,20060609,000000,2.28,2.3,2.26,2.28,4800,0
+APT.US,D,20060612,000000,2.28,2.31,2.23,2.31,39000,0
+APT.US,D,20060613,000000,2.3,2.3,2.1,2.16,122300,0
+APT.US,D,20060614,000000,2.19,2.2,2.14,2.16,25600,0
+APT.US,D,20060615,000000,2.17,2.19,2.16,2.17,60900,0
+APT.US,D,20060616,000000,2.18,2.2,2.17,2.2,24400,0
+APT.US,D,20060619,000000,2.17,2.24,2.17,2.19,24600,0
+APT.US,D,20060620,000000,2.24,2.25,2.19,2.21,28100,0
+APT.US,D,20060621,000000,2.2,2.28,2.2,2.24,24200,0
+APT.US,D,20060622,000000,2.24,2.3,2.24,2.3,32900,0
+APT.US,D,20060623,000000,2.33,2.38,2.25,2.29,86800,0
+APT.US,D,20060626,000000,2.3,2.34,2.28,2.32,40900,0
+APT.US,D,20060627,000000,2.32,2.35,2.3,2.35,37200,0
+APT.US,D,20060628,000000,2.35,2.36,2.31,2.32,27600,0
+APT.US,D,20060629,000000,2.27,2.37,2.27,2.34,40600,0
+APT.US,D,20060630,000000,2.33,2.38,2.33,2.38,21600,0
+APT.US,D,20060703,000000,2.4,2.4,2.35,2.37,16400,0
+APT.US,D,20060705,000000,2.39,2.41,2.34,2.35,12700,0
+APT.US,D,20060706,000000,2.35,2.4,2.23,2.27,39000,0
+APT.US,D,20060707,000000,2.25,2.28,2.23,2.26,43100,0
+APT.US,D,20060710,000000,2.25,2.26,2.19,2.22,32000,0
+APT.US,D,20060711,000000,2.19,2.21,2.18,2.19,12900,0
+APT.US,D,20060712,000000,2.2,2.3,2.2,2.25,32500,0
+APT.US,D,20060713,000000,2.22,2.22,2.18,2.18,18800,0
+APT.US,D,20060714,000000,2.18,2.21,2.17,2.2,24600,0
+APT.US,D,20060717,000000,2.2,2.23,2.17,2.19,27000,0
+APT.US,D,20060718,000000,2.21,2.23,2.17,2.18,28400,0
+APT.US,D,20060719,000000,2.19,2.23,2.18,2.23,27500,0
+APT.US,D,20060720,000000,2.18,2.2,2.17,2.17,24600,0
+APT.US,D,20060721,000000,2.17,2.17,2.1,2.15,53500,0
+APT.US,D,20060724,000000,2.2,2.22,2.12,2.16,18200,0
+APT.US,D,20060725,000000,2.13,2.19,2.12,2.12,25100,0
+APT.US,D,20060726,000000,2.11,2.15,2.1,2.13,42700,0
+APT.US,D,20060727,000000,2.1,2.14,2.08,2.1,38800,0
+APT.US,D,20060728,000000,2.1,2.14,2.08,2.14,59200,0
+APT.US,D,20060731,000000,2.12,2.15,2.09,2.14,42400,0
+APT.US,D,20060801,000000,2.12,2.12,2.08,2.1,76200,0
+APT.US,D,20060802,000000,2.1,2.11,2.08,2.08,33400,0
+APT.US,D,20060803,000000,2.08,2.12,2.04,2.12,82800,0
+APT.US,D,20060804,000000,2.1,2.1,2.06,2.1,19100,0
+APT.US,D,20060807,000000,2.07,2.12,2.05,2.06,40300,0
+APT.US,D,20060808,000000,2.11,2.22,2.02,2.15,83200,0
+APT.US,D,20060809,000000,2.18,2.2,2.12,2.14,42100,0
+APT.US,D,20060810,000000,2.14,2.16,2.05,2.06,41100,0
+APT.US,D,20060811,000000,2.06,2.14,2.06,2.1,25400,0
+APT.US,D,20060814,000000,2.1,2.1,2,2.02,110700,0
+APT.US,D,20060815,000000,2,2.02,2,2.01,16000,0
+APT.US,D,20060816,000000,2.01,2.01,1.9,1.93,110900,0
+APT.US,D,20060817,000000,1.9,1.92,1.88,1.9,44400,0
+APT.US,D,20060818,000000,1.92,2.08,1.92,2.07,108300,0
+APT.US,D,20060821,000000,2.06,2.07,1.92,1.97,71900,0
+APT.US,D,20060822,000000,2.02,2.02,1.93,1.97,63000,0
+APT.US,D,20060823,000000,1.95,1.98,1.94,1.98,29400,0
+APT.US,D,20060824,000000,1.96,1.98,1.96,1.98,20400,0
+APT.US,D,20060825,000000,1.98,2.01,1.96,2,86100,0
+APT.US,D,20060828,000000,2,2.05,1.98,1.99,86300,0
+APT.US,D,20060829,000000,1.99,2.04,1.98,1.99,24000,0
+APT.US,D,20060830,000000,1.99,2.03,1.91,1.97,61200,0
+APT.US,D,20060831,000000,1.95,2.04,1.95,1.99,180200,0
+APT.US,D,20060901,000000,2,2.02,1.95,2.02,76700,0
+APT.US,D,20060905,000000,2.04,2.09,2,2.09,119800,0
+APT.US,D,20060906,000000,2.1,2.1,2.05,2.06,22300,0
+APT.US,D,20060907,000000,2.06,2.09,2.02,2.03,20500,0
+APT.US,D,20060908,000000,2,2.07,2,2.07,14900,0
+APT.US,D,20060911,000000,2.08,2.08,2.03,2.05,30100,0
+APT.US,D,20060912,000000,2.03,2.05,2,2.05,71100,0
+APT.US,D,20060913,000000,2,2.05,1.98,2.03,101600,0
+APT.US,D,20060914,000000,2.05,2.05,1.98,1.99,141800,0
+APT.US,D,20060915,000000,2.03,2.06,2,2.04,28900,0
+APT.US,D,20060918,000000,2.07,2.1,2,2.08,45400,0
+APT.US,D,20060919,000000,2.08,2.11,2.06,2.1,48300,0
+APT.US,D,20060920,000000,2.09,2.1,2.05,2.09,21200,0
+APT.US,D,20060921,000000,2.1,2.1,2.04,2.06,14400,0
+APT.US,D,20060922,000000,2.05,2.16,2.05,2.16,97000,0
+APT.US,D,20060925,000000,2.16,2.16,2.09,2.14,43700,0
+APT.US,D,20060926,000000,2.14,2.21,2.14,2.2,36000,0
+APT.US,D,20060927,000000,2.24,2.26,2.19,2.26,50800,0
+APT.US,D,20060928,000000,2.3,2.4,2.3,2.33,56900,0
+APT.US,D,20060929,000000,2.31,2.37,2.29,2.32,10100,0
+APT.US,D,20061002,000000,2.35,2.35,2.3,2.33,26600,0
+APT.US,D,20061003,000000,2.36,2.4,2.31,2.39,28900,0
+APT.US,D,20061004,000000,2.38,2.4,2.35,2.4,52200,0
+APT.US,D,20061005,000000,2.38,2.42,2.37,2.39,32600,0
+APT.US,D,20061006,000000,2.37,2.42,2.3,2.32,37200,0
+APT.US,D,20061009,000000,2.28,2.36,2.28,2.33,17500,0
+APT.US,D,20061010,000000,2.29,2.36,2.22,2.36,32800,0
+APT.US,D,20061011,000000,2.3,2.31,2.25,2.27,7800,0
+APT.US,D,20061012,000000,2.26,2.33,2.24,2.26,37700,0
+APT.US,D,20061013,000000,2.22,2.27,2.16,2.18,38400,0
+APT.US,D,20061016,000000,2.18,2.23,2.15,2.2,35600,0
+APT.US,D,20061017,000000,2.2,2.37,2.17,2.3,110700,0
+APT.US,D,20061018,000000,2.35,2.35,2.22,2.28,25700,0
+APT.US,D,20061019,000000,2.26,2.32,2.26,2.3,3300,0
+APT.US,D,20061020,000000,2.3,2.34,2.21,2.3,79400,0
+APT.US,D,20061023,000000,2.33,2.34,2.26,2.32,34200,0
+APT.US,D,20061024,000000,2.31,2.32,2.25,2.28,47400,0
+APT.US,D,20061025,000000,2.28,2.29,2.25,2.29,13300,0
+APT.US,D,20061026,000000,2.26,2.29,2.26,2.29,15700,0
+APT.US,D,20061027,000000,2.29,2.29,2.21,2.26,63200,0
+APT.US,D,20061030,000000,2.23,2.29,2.19,2.25,18800,0
+APT.US,D,20061031,000000,2.25,2.29,2.2,2.25,31000,0
+APT.US,D,20061101,000000,2.22,2.3,2.2,2.24,164100,0
+APT.US,D,20061102,000000,2.24,2.29,2.24,2.26,61800,0
+APT.US,D,20061103,000000,2.27,2.38,2.24,2.38,149300,0
+APT.US,D,20061106,000000,2.33,2.43,2.31,2.35,151900,0
+APT.US,D,20061107,000000,2.36,2.4,2.3,2.3,103900,0
+APT.US,D,20061108,000000,2.32,2.35,2.31,2.35,52600,0
+APT.US,D,20061109,000000,2.36,2.36,2.34,2.34,23700,0
+APT.US,D,20061110,000000,2.34,2.38,2.32,2.37,64000,0
+APT.US,D,20061113,000000,2.41,2.42,2.37,2.41,29700,0
+APT.US,D,20061114,000000,2.4,2.41,2.36,2.39,36800,0
+APT.US,D,20061115,000000,2.37,2.38,2.34,2.37,18000,0
+APT.US,D,20061116,000000,2.34,2.36,2.28,2.31,20800,0
+APT.US,D,20061117,000000,2.29,2.38,2.28,2.34,26100,0
+APT.US,D,20061120,000000,2.35,2.38,2.33,2.37,27000,0
+APT.US,D,20061121,000000,2.32,2.42,2.27,2.39,43200,0
+APT.US,D,20061122,000000,2.33,2.42,2.28,2.4,80000,0
+APT.US,D,20061124,000000,2.35,2.42,2.35,2.41,16600,0
+APT.US,D,20061127,000000,2.49,2.49,2.3,2.35,34700,0
+APT.US,D,20061128,000000,2.3,2.4,2.3,2.31,27300,0
+APT.US,D,20061129,000000,2.27,2.45,2.27,2.39,49300,0
+APT.US,D,20061130,000000,2.36,2.41,2.36,2.4,25100,0
+APT.US,D,20061201,000000,2.4,2.41,2.35,2.4,26000,0
+APT.US,D,20061204,000000,2.41,2.55,2.4,2.52,161600,0
+APT.US,D,20061205,000000,2.52,2.56,2.46,2.46,56800,0
+APT.US,D,20061206,000000,2.46,2.54,2.45,2.49,31100,0
+APT.US,D,20061207,000000,2.52,2.6,2.49,2.54,67700,0
+APT.US,D,20061208,000000,2.54,2.55,2.47,2.47,27900,0
+APT.US,D,20061211,000000,2.5,2.55,2.47,2.52,8700,0
+APT.US,D,20061212,000000,2.52,2.54,2.48,2.5,9200,0
+APT.US,D,20061213,000000,2.47,2.47,2.36,2.39,56500,0
+APT.US,D,20061214,000000,2.4,2.49,2.37,2.49,37000,0
+APT.US,D,20061215,000000,2.47,2.5,2.4,2.44,9800,0
+APT.US,D,20061218,000000,2.4,2.52,2.39,2.5,30600,0
+APT.US,D,20061219,000000,2.51,2.55,2.45,2.55,37400,0
+APT.US,D,20061220,000000,2.55,2.75,2.55,2.69,209700,0
+APT.US,D,20061221,000000,2.61,2.87,2.61,2.83,174000,0
+APT.US,D,20061222,000000,2.88,2.89,2.6,2.7,121000,0
+APT.US,D,20061226,000000,2.7,2.75,2.7,2.73,7200,0
+APT.US,D,20061227,000000,2.72,2.82,2.72,2.76,75400,0
+APT.US,D,20061228,000000,2.73,3,2.72,2.78,71900,0
+APT.US,D,20061229,000000,2.72,2.82,2.7,2.8,59600,0
+APT.US,D,20070103,000000,2.8,2.81,2.7,2.77,120200,0
+APT.US,D,20070104,000000,2.71,2.75,2.65,2.7,22200,0
+APT.US,D,20070105,000000,2.7,2.73,2.52,2.71,54400,0
+APT.US,D,20070108,000000,2.71,2.74,2.5,2.72,77200,0
+APT.US,D,20070109,000000,2.71,2.75,2.6,2.75,53400,0
+APT.US,D,20070110,000000,2.69,2.8,2.69,2.78,62600,0
+APT.US,D,20070111,000000,2.78,2.8,2.77,2.77,24700,0
+APT.US,D,20070112,000000,2.76,2.8,2.75,2.77,51300,0
+APT.US,D,20070116,000000,2.75,2.82,2.75,2.8,101500,0
+APT.US,D,20070117,000000,2.8,2.9,2.8,2.8,40200,0
+APT.US,D,20070118,000000,2.8,2.83,2.75,2.75,62400,0
+APT.US,D,20070119,000000,2.75,2.84,2.75,2.78,20800,0
+APT.US,D,20070122,000000,2.8,2.82,2.75,2.78,50900,0
+APT.US,D,20070123,000000,2.75,2.82,2.75,2.8,21800,0
+APT.US,D,20070124,000000,2.8,2.85,2.76,2.78,77900,0
+APT.US,D,20070125,000000,2.81,2.82,2.78,2.82,32600,0
+APT.US,D,20070126,000000,2.82,2.85,2.8,2.85,44200,0
+APT.US,D,20070129,000000,2.82,2.99,2.8,2.99,126500,0
+APT.US,D,20070130,000000,2.99,3,2.82,2.89,70700,0
+APT.US,D,20070131,000000,2.89,2.95,2.85,2.89,25900,0
+APT.US,D,20070201,000000,2.89,2.93,2.85,2.85,70100,0
+APT.US,D,20070202,000000,2.82,2.9,2.78,2.79,82300,0
+APT.US,D,20070205,000000,2.84,2.95,2.75,2.87,86300,0
+APT.US,D,20070206,000000,2.87,2.9,2.82,2.9,88700,0
+APT.US,D,20070207,000000,2.9,2.92,2.87,2.92,29700,0
+APT.US,D,20070208,000000,2.92,2.98,2.9,2.95,83600,0
+APT.US,D,20070209,000000,2.93,2.99,2.93,2.94,60300,0
+APT.US,D,20070212,000000,2.98,2.98,2.76,2.86,90219,0
+APT.US,D,20070213,000000,2.91,2.93,2.78,2.87,39200,0
+APT.US,D,20070214,000000,2.87,2.9,2.81,2.82,57400,0
+APT.US,D,20070215,000000,2.86,2.99,2.85,2.97,185500,0
+APT.US,D,20070216,000000,2.97,3,2.86,2.99,141400,0
+APT.US,D,20070220,000000,2.97,3.2,2.95,3.14,503400,0
+APT.US,D,20070221,000000,3.12,3.14,3.05,3.08,116100,0
+APT.US,D,20070222,000000,3.04,3.15,3.04,3.13,114500,0
+APT.US,D,20070223,000000,3.12,3.2,3.06,3.2,201100,0
+APT.US,D,20070226,000000,3.2,3.35,3.1,3.12,256200,0
+APT.US,D,20070227,000000,3.06,3.18,2.95,3.08,241900,0
+APT.US,D,20070228,000000,3.07,3.1,3.03,3.05,49800,0
+APT.US,D,20070301,000000,3.02,3.12,3.01,3.05,81500,0
+APT.US,D,20070302,000000,3.05,3.05,2.98,2.99,139900,0
+APT.US,D,20070305,000000,2.95,2.97,2.76,2.81,177700,0
+APT.US,D,20070306,000000,2.85,2.96,2.85,2.93,95600,0
+APT.US,D,20070307,000000,2.92,2.95,2.88,2.95,72100,0
+APT.US,D,20070308,000000,2.95,3.05,2.95,3,64000,0
+APT.US,D,20070309,000000,3.07,3.1,3,3.03,167600,0
+APT.US,D,20070312,000000,3.05,3.09,3.03,3.05,61400,0
+APT.US,D,20070313,000000,3.03,3.08,3,3.04,85300,0
+APT.US,D,20070314,000000,3.04,3.16,3.03,3.13,108700,0
+APT.US,D,20070315,000000,3.14,3.31,3.1,3.14,711900,0
+APT.US,D,20070316,000000,3.11,3.2,3.09,3.13,91100,0
+APT.US,D,20070319,000000,3.1,3.15,3.06,3.12,57700,0
+APT.US,D,20070320,000000,3.13,3.3,3.11,3.26,313200,0
+APT.US,D,20070321,000000,3.24,3.45,3.24,3.39,174500,0
+APT.US,D,20070322,000000,3.44,3.45,3.3,3.3,71500,0
+APT.US,D,20070323,000000,3.3,3.3,3.18,3.25,61700,0
+APT.US,D,20070326,000000,3.25,3.28,3.18,3.21,36600,0
+APT.US,D,20070327,000000,3.24,3.25,3.06,3.08,119200,0
+APT.US,D,20070328,000000,3.05,3.05,3,3,70700,0
+APT.US,D,20070329,000000,3.02,3.1,3.01,3.07,18200,0
+APT.US,D,20070330,000000,3.08,3.2,3.05,3.16,28300,0
+APT.US,D,20070402,000000,3.19,3.22,3.1,3.15,60300,0
+APT.US,D,20070403,000000,3.19,3.28,3.15,3.2,77900,0
+APT.US,D,20070404,000000,3.21,3.24,3.09,3.09,46500,0
+APT.US,D,20070405,000000,3.1,3.19,3.07,3.1,44800,0
+APT.US,D,20070409,000000,3.13,3.15,3.06,3.07,38500,0
+APT.US,D,20070410,000000,3.08,3.08,3,3.01,56300,0
+APT.US,D,20070411,000000,3.05,3.05,2.92,3.04,110200,0
+APT.US,D,20070412,000000,3.04,3.05,2.94,3.02,70200,0
+APT.US,D,20070413,000000,2.99,3.05,2.98,3,54800,0
+APT.US,D,20070416,000000,3,3.02,2.93,2.95,73800,0
+APT.US,D,20070417,000000,2.95,2.98,2.91,2.95,27700,0
+APT.US,D,20070418,000000,2.94,2.97,2.85,2.88,70000,0
+APT.US,D,20070419,000000,2.85,2.89,2.77,2.81,125700,0
+APT.US,D,20070420,000000,2.83,2.98,2.82,2.84,66200,0
+APT.US,D,20070423,000000,2.86,2.95,2.84,2.87,54500,0
+APT.US,D,20070424,000000,2.86,2.94,2.82,2.85,58700,0
+APT.US,D,20070425,000000,2.89,3.06,2.85,2.97,165300,0
+APT.US,D,20070426,000000,2.91,2.99,2.9,2.94,172800,0
+APT.US,D,20070427,000000,2.93,2.96,2.91,2.91,22200,0
+APT.US,D,20070430,000000,2.9,2.9,2.8,2.85,84600,0
+APT.US,D,20070501,000000,2.8,2.91,2.76,2.79,126000,0
+APT.US,D,20070502,000000,2.79,2.9,2.77,2.8,88200,0
+APT.US,D,20070503,000000,2.8,2.85,2.77,2.8,14500,0
+APT.US,D,20070504,000000,2.76,2.85,2.76,2.78,52000,0
+APT.US,D,20070507,000000,2.78,2.81,2.66,2.77,93600,0
+APT.US,D,20070508,000000,2.7,2.75,2.62,2.72,108900,0
+APT.US,D,20070509,000000,2.65,2.7,2.4,2.65,702600,0
+APT.US,D,20070510,000000,2.6,2.62,2.51,2.6,97600,0
+APT.US,D,20070511,000000,2.55,2.65,2.55,2.57,58600,0
+APT.US,D,20070514,000000,2.64,2.65,2.55,2.64,33600,0
+APT.US,D,20070515,000000,2.66,2.66,2.49,2.57,31600,0
+APT.US,D,20070516,000000,2.63,2.63,2.4,2.4,135800,0
+APT.US,D,20070517,000000,2.4,2.43,2.31,2.41,64100,0
+APT.US,D,20070518,000000,2.41,2.53,2.41,2.53,52200,0
+APT.US,D,20070521,000000,2.55,2.59,2.5,2.51,33025,0
+APT.US,D,20070522,000000,2.51,2.58,2.51,2.56,14900,0
+APT.US,D,20070523,000000,2.56,2.64,2.56,2.64,52100,0
+APT.US,D,20070524,000000,2.65,2.67,2.6,2.63,31100,0
+APT.US,D,20070525,000000,2.64,2.65,2.6,2.63,33800,0
+APT.US,D,20070529,000000,2.68,2.83,2.68,2.74,59200,0
+APT.US,D,20070530,000000,2.75,2.75,2.67,2.72,23700,0
+APT.US,D,20070531,000000,2.7,2.7,2.62,2.7,25300,0
+APT.US,D,20070601,000000,2.7,2.71,2.62,2.7,20300,0
+APT.US,D,20070604,000000,2.7,2.7,2.5,2.63,94300,0
+APT.US,D,20070605,000000,2.63,2.63,2.55,2.61,20900,0
+APT.US,D,20070606,000000,2.6,2.65,2.6,2.6,26900,0
+APT.US,D,20070607,000000,2.6,2.6,2.6,2.6,11000,0
+APT.US,D,20070608,000000,2.6,2.64,2.5,2.6,56900,0
+APT.US,D,20070611,000000,2.6,2.61,2.5,2.6,77100,0
+APT.US,D,20070612,000000,2.55,2.64,2.5,2.55,22100,0
+APT.US,D,20070613,000000,2.55,2.58,2.5,2.55,38600,0
+APT.US,D,20070614,000000,2.53,2.59,2.48,2.5,45400,0
+APT.US,D,20070615,000000,2.56,2.57,2.45,2.46,34200,0
+APT.US,D,20070618,000000,2.5,2.55,2.42,2.42,30100,0
+APT.US,D,20070619,000000,2.42,2.54,2.4,2.54,61500,0
+APT.US,D,20070620,000000,2.47,2.69,2.47,2.5,51700,0
+APT.US,D,20070621,000000,2.56,2.63,2.5,2.55,23100,0
+APT.US,D,20070622,000000,2.6,2.64,2.56,2.64,20200,0
+APT.US,D,20070625,000000,2.65,2.68,2.62,2.66,32100,0
+APT.US,D,20070626,000000,2.64,2.66,2.6,2.6,6500,0
+APT.US,D,20070627,000000,2.6,2.7,2.6,2.7,23300,0
+APT.US,D,20070628,000000,2.61,2.85,2.56,2.7,141600,0
+APT.US,D,20070629,000000,2.68,2.75,2.68,2.73,5600,0
+APT.US,D,20070702,000000,2.65,2.7,2.64,2.64,8300,0
+APT.US,D,20070703,000000,2.6,2.68,2.6,2.68,6200,0
+APT.US,D,20070705,000000,2.67,2.67,2.6,2.6,10900,0
+APT.US,D,20070706,000000,2.59,2.6,2.55,2.55,39300,0
+APT.US,D,20070709,000000,2.53,2.6,2.5,2.5,59100,0
+APT.US,D,20070710,000000,2.51,2.51,2.47,2.48,36600,0
+APT.US,D,20070711,000000,2.48,2.57,2.48,2.5,25500,0
+APT.US,D,20070712,000000,2.5,2.57,2.5,2.55,34900,0
+APT.US,D,20070713,000000,2.6,2.65,2.55,2.55,15800,0
+APT.US,D,20070716,000000,2.51,2.59,2.51,2.57,42500,0
+APT.US,D,20070717,000000,2.59,2.6,2.56,2.58,23500,0
+APT.US,D,20070718,000000,2.55,2.56,2.5,2.52,43000,0
+APT.US,D,20070719,000000,2.53,2.67,2.5,2.67,82100,0
+APT.US,D,20070720,000000,2.66,2.67,2.55,2.57,17000,0
+APT.US,D,20070723,000000,2.55,2.56,2.51,2.53,43700,0
+APT.US,D,20070724,000000,2.51,2.53,2.48,2.48,21700,0
+APT.US,D,20070725,000000,2.48,2.53,2.47,2.51,15700,0
+APT.US,D,20070726,000000,2.58,2.58,2.45,2.52,13500,0
+APT.US,D,20070727,000000,2.52,2.52,2.35,2.38,71100,0
+APT.US,D,20070730,000000,2.36,2.4,2.35,2.38,21500,0
+APT.US,D,20070731,000000,2.41,2.42,2.32,2.32,22800,0
+APT.US,D,20070801,000000,2.35,2.36,2,2.15,1037600,0
+APT.US,D,20070802,000000,2.2,2.25,2.2,2.23,27700,0
+APT.US,D,20070803,000000,2.19,2.25,2.17,2.17,36400,0
+APT.US,D,20070806,000000,2.15,2.21,2.1,2.15,25500,0
+APT.US,D,20070807,000000,2.17,2.49,2.15,2.36,44000,0
+APT.US,D,20070808,000000,2.41,2.41,2.25,2.25,29600,0
+APT.US,D,20070809,000000,2.29,2.29,2.18,2.19,31700,0
+APT.US,D,20070810,000000,2.15,2.19,2.08,2.15,119300,0
+APT.US,D,20070813,000000,2.14,2.17,2.1,2.16,125200,0
+APT.US,D,20070814,000000,2.1,2.1,1.98,1.98,154100,0
+APT.US,D,20070815,000000,1.98,2.04,1.9,1.91,81200,0
+APT.US,D,20070816,000000,1.89,1.95,1.69,1.74,166800,0
+APT.US,D,20070817,000000,1.93,2.45,1.6,1.71,148700,0
+APT.US,D,20070820,000000,1.75,1.75,1.51,1.61,309100,0
+APT.US,D,20070821,000000,1.57,1.63,1.52,1.6,70000,0
+APT.US,D,20070822,000000,1.6,1.6,1.51,1.56,102700,0
+APT.US,D,20070823,000000,1.51,1.57,1.51,1.57,67100,0
+APT.US,D,20070824,000000,1.55,1.58,1.54,1.54,72700,0
+APT.US,D,20070827,000000,1.55,1.58,1.52,1.55,64700,0
+APT.US,D,20070828,000000,1.55,1.58,1.46,1.5,157600,0
+APT.US,D,20070829,000000,1.5,1.52,1.49,1.5,52500,0
+APT.US,D,20070830,000000,1.48,1.52,1.45,1.5,36600,0
+APT.US,D,20070831,000000,1.51,1.55,1.51,1.53,53500,0
+APT.US,D,20070904,000000,1.57,1.62,1.57,1.61,44800,0
+APT.US,D,20070905,000000,1.62,1.63,1.5,1.51,90500,0
+APT.US,D,20070906,000000,1.56,1.56,1.51,1.52,8500,0
+APT.US,D,20070907,000000,1.55,1.6,1.49,1.5,61200,0
+APT.US,D,20070910,000000,1.5,1.55,1.49,1.49,17100,0
+APT.US,D,20070911,000000,1.55,1.57,1.5,1.57,19400,0
+APT.US,D,20070912,000000,1.56,1.57,1.55,1.56,7700,0
+APT.US,D,20070913,000000,1.55,1.58,1.55,1.57,14800,0
+APT.US,D,20070914,000000,1.55,1.59,1.52,1.52,31000,0
+APT.US,D,20070917,000000,1.52,1.55,1.52,1.52,9100,0
+APT.US,D,20070918,000000,1.52,1.57,1.51,1.51,17200,0
+APT.US,D,20070919,000000,1.57,1.58,1.5,1.53,15400,0
+APT.US,D,20070920,000000,1.5,1.6,1.5,1.55,17200,0
+APT.US,D,20070921,000000,1.59,1.59,1.54,1.54,28700,0
+APT.US,D,20070924,000000,1.55,1.58,1.52,1.57,27700,0
+APT.US,D,20070925,000000,1.58,1.64,1.56,1.63,47300,0
+APT.US,D,20070926,000000,1.65,1.65,1.53,1.57,58500,0
+APT.US,D,20070927,000000,1.56,1.67,1.55,1.66,705500,0
+APT.US,D,20070928,000000,1.69,1.82,1.68,1.78,123900,0
+APT.US,D,20071001,000000,1.74,1.74,1.7,1.7,65900,0
+APT.US,D,20071002,000000,1.7,1.7,1.63,1.66,80900,0
+APT.US,D,20071003,000000,1.66,1.69,1.57,1.58,106500,0
+APT.US,D,20071004,000000,1.58,1.6,1.57,1.6,122000,0
+APT.US,D,20071005,000000,1.6,1.6,1.55,1.6,76700,0
+APT.US,D,20071008,000000,1.6,1.6,1.55,1.6,95600,0
+APT.US,D,20071009,000000,1.6,1.6,1.55,1.58,65100,0
+APT.US,D,20071010,000000,1.6,1.6,1.56,1.57,54600,0
+APT.US,D,20071011,000000,1.59,1.64,1.59,1.62,85700,0
+APT.US,D,20071012,000000,1.62,1.64,1.57,1.61,66800,0
+APT.US,D,20071015,000000,1.61,1.64,1.61,1.64,41400,0
+APT.US,D,20071016,000000,1.63,1.65,1.62,1.65,53800,0
+APT.US,D,20071017,000000,1.65,1.67,1.63,1.67,32300,0
+APT.US,D,20071018,000000,1.67,1.68,1.64,1.68,60800,0
+APT.US,D,20071019,000000,1.69,1.74,1.65,1.7,131400,0
+APT.US,D,20071022,000000,1.7,1.74,1.65,1.73,36500,0
+APT.US,D,20071023,000000,1.75,1.76,1.72,1.75,57900,0
+APT.US,D,20071024,000000,1.76,1.77,1.68,1.71,66200,0
+APT.US,D,20071025,000000,1.72,1.76,1.71,1.73,45200,0
+APT.US,D,20071026,000000,1.73,1.75,1.65,1.7,45100,0
+APT.US,D,20071029,000000,1.7,1.74,1.67,1.67,13900,0
+APT.US,D,20071030,000000,1.63,1.67,1.57,1.61,62400,0
+APT.US,D,20071031,000000,1.61,1.65,1.6,1.6,60100,0
+APT.US,D,20071101,000000,1.57,1.64,1.57,1.61,103600,0
+APT.US,D,20071102,000000,1.6,1.65,1.57,1.57,43200,0
+APT.US,D,20071105,000000,1.59,1.64,1.57,1.63,33500,0
+APT.US,D,20071106,000000,1.6,1.6,1.57,1.58,70000,0
+APT.US,D,20071107,000000,1.6,1.72,1.6,1.67,393400,0
+APT.US,D,20071108,000000,1.66,1.68,1.63,1.67,55700,0
+APT.US,D,20071109,000000,1.7,1.7,1.62,1.67,68900,0
+APT.US,D,20071112,000000,1.67,1.67,1.63,1.64,30300,0
+APT.US,D,20071113,000000,1.64,1.65,1.59,1.64,62500,0
+APT.US,D,20071114,000000,1.62,1.65,1.6,1.61,112100,0
+APT.US,D,20071115,000000,1.62,1.68,1.62,1.66,39900,0
+APT.US,D,20071116,000000,1.61,1.69,1.61,1.67,92600,0
+APT.US,D,20071119,000000,1.68,1.73,1.67,1.67,123200,0
+APT.US,D,20071120,000000,1.67,1.71,1.67,1.7,84300,0
+APT.US,D,20071121,000000,1.72,1.73,1.7,1.7,39300,0
+APT.US,D,20071123,000000,1.68,1.75,1.68,1.73,10800,0
+APT.US,D,20071126,000000,1.73,1.73,1.68,1.68,19800,0
+APT.US,D,20071127,000000,1.72,1.73,1.66,1.7,77500,0
+APT.US,D,20071128,000000,1.68,1.71,1.66,1.66,19500,0
+APT.US,D,20071129,000000,1.67,1.69,1.66,1.67,49900,0
+APT.US,D,20071130,000000,1.66,1.7,1.66,1.68,15100,0
+APT.US,D,20071203,000000,1.7,1.71,1.64,1.64,161500,0
+APT.US,D,20071204,000000,1.65,1.7,1.64,1.66,82800,0
+APT.US,D,20071205,000000,1.7,1.7,1.65,1.66,10600,0
+APT.US,D,20071206,000000,1.66,1.66,1.55,1.63,68600,0
+APT.US,D,20071207,000000,1.65,1.65,1.62,1.62,6600,0
+APT.US,D,20071210,000000,1.64,1.68,1.62,1.66,18700,0
+APT.US,D,20071211,000000,1.7,1.75,1.68,1.7,54300,0
+APT.US,D,20071212,000000,1.72,1.72,1.65,1.65,46200,0
+APT.US,D,20071213,000000,1.65,1.69,1.64,1.64,37895,0
+APT.US,D,20071214,000000,1.65,1.68,1.62,1.64,25700,0
+APT.US,D,20071217,000000,1.61,1.66,1.6,1.64,22000,0
+APT.US,D,20071218,000000,1.64,1.65,1.59,1.6,66100,0
+APT.US,D,20071219,000000,1.61,1.69,1.6,1.69,65500,0
+APT.US,D,20071220,000000,1.67,1.69,1.66,1.69,35700,0
+APT.US,D,20071221,000000,1.65,1.7,1.61,1.66,49100,0
+APT.US,D,20071224,000000,1.65,1.69,1.63,1.64,67400,0
+APT.US,D,20071226,000000,1.68,1.68,1.6,1.6,89880,0
+APT.US,D,20071227,000000,1.62,1.63,1.58,1.6,96186,0
+APT.US,D,20071228,000000,1.59,1.6,1.52,1.6,120500,0
+APT.US,D,20071231,000000,1.52,1.69,1.52,1.68,152500,0
+APT.US,D,20080102,000000,1.71,1.72,1.62,1.63,118200,0
+APT.US,D,20080103,000000,1.62,1.64,1.59,1.6,73878,0
+APT.US,D,20080104,000000,1.55,1.65,1.55,1.6,74845,0
+APT.US,D,20080107,000000,1.6,1.63,1.57,1.58,245100,0
+APT.US,D,20080108,000000,1.62,1.63,1.55,1.61,89449,0
+APT.US,D,20080109,000000,1.59,1.62,1.58,1.58,43910,0
+APT.US,D,20080110,000000,1.56,1.6,1.56,1.57,59904,0
+APT.US,D,20080111,000000,1.57,1.6,1.52,1.55,77004,0
+APT.US,D,20080114,000000,1.58,1.58,1.5,1.5,186870,0
+APT.US,D,20080115,000000,1.5,1.51,1.46,1.46,58266,0
+APT.US,D,20080116,000000,1.45,1.52,1.4,1.5,397854,0
+APT.US,D,20080117,000000,1.5,1.55,1.48,1.55,179100,0
+APT.US,D,20080118,000000,1.6,1.65,1.58,1.63,179255,0
+APT.US,D,20080122,000000,1.65,1.65,1.47,1.62,131500,0
+APT.US,D,20080123,000000,1.52,1.65,1.52,1.59,102800,0
+APT.US,D,20080124,000000,1.56,1.65,1.5,1.6,80600,0
+APT.US,D,20080125,000000,1.66,1.66,1.47,1.47,147301,0
+APT.US,D,20080128,000000,1.47,1.54,1.47,1.5,66580,0
+APT.US,D,20080129,000000,1.55,1.55,1.47,1.49,35100,0
+APT.US,D,20080130,000000,1.5,1.5,1.38,1.4,237701,0
+APT.US,D,20080131,000000,1.32,1.47,1.32,1.47,84000,0
+APT.US,D,20080201,000000,1.49,1.49,1.44,1.45,22810,0
+APT.US,D,20080204,000000,1.44,1.47,1.44,1.45,28100,0
+APT.US,D,20080205,000000,1.45,1.47,1.38,1.44,85400,0
+APT.US,D,20080206,000000,1.42,1.51,1.42,1.48,46252,0
+APT.US,D,20080207,000000,1.48,1.48,1.43,1.43,22085,0
+APT.US,D,20080208,000000,1.43,1.46,1.4,1.41,21150,0
+APT.US,D,20080211,000000,1.4,1.43,1.37,1.4,45950,0
+APT.US,D,20080212,000000,1.41,1.43,1.36,1.39,32800,0
+APT.US,D,20080213,000000,1.4,1.42,1.39,1.39,47243,0
+APT.US,D,20080214,000000,1.41,1.42,1.35,1.38,71200,0
+APT.US,D,20080215,000000,1.36,1.4,1.36,1.39,14184,0
+APT.US,D,20080219,000000,1.39,1.45,1.39,1.42,32800,0
+APT.US,D,20080220,000000,1.47,1.47,1.42,1.42,22700,0
+APT.US,D,20080221,000000,1.44,1.44,1.41,1.42,23500,0
+APT.US,D,20080222,000000,1.4,1.45,1.4,1.4,23600,0
+APT.US,D,20080225,000000,1.4,1.44,1.4,1.42,7900,0
+APT.US,D,20080226,000000,1.45,1.45,1.42,1.42,13900,0
+APT.US,D,20080227,000000,1.41,1.43,1.39,1.43,79951,0
+APT.US,D,20080228,000000,1.46,1.47,1.42,1.44,89775,0
+APT.US,D,20080229,000000,1.45,1.46,1.38,1.41,78087,0
+APT.US,D,20080303,000000,1.39,1.48,1.38,1.47,81200,0
+APT.US,D,20080304,000000,1.44,1.5,1.4,1.43,89900,0
+APT.US,D,20080305,000000,1.45,1.45,1.4,1.4,20000,0
+APT.US,D,20080306,000000,1.38,1.42,1.38,1.4,48720,0
+APT.US,D,20080307,000000,1.38,1.43,1.38,1.41,16271,0
+APT.US,D,20080310,000000,1.42,1.42,1.38,1.38,26935,0
+APT.US,D,20080311,000000,1.4,1.41,1.38,1.41,3600,0
+APT.US,D,20080312,000000,1.4,1.4,1.35,1.37,35200,0
+APT.US,D,20080313,000000,1.36,1.38,1.34,1.38,35980,0
+APT.US,D,20080314,000000,1.36,1.41,1.36,1.41,31800,0
+APT.US,D,20080317,000000,1.38,1.38,1.31,1.38,21440,0
+APT.US,D,20080318,000000,1.38,1.38,1.34,1.34,14875,0
+APT.US,D,20080319,000000,1.34,1.38,1.3,1.38,41180,0
+APT.US,D,20080320,000000,1.24,1.34,1.15,1.16,291800,0
+APT.US,D,20080324,000000,1.16,1.19,1.14,1.18,99700,0
+APT.US,D,20080325,000000,1.15,1.18,1.15,1.17,72000,0
+APT.US,D,20080326,000000,1.14,1.2,1.14,1.2,43900,0
+APT.US,D,20080327,000000,1.19,1.2,1.17,1.2,33700,0
+APT.US,D,20080328,000000,1.2,1.2,1.17,1.18,24100,0
+APT.US,D,20080331,000000,1.16,1.19,1.15,1.18,82800,0
+APT.US,D,20080401,000000,1.16,1.18,1.15,1.17,67700,0
+APT.US,D,20080402,000000,1.17,1.23,1.17,1.22,119100,0
+APT.US,D,20080403,000000,1.24,1.24,1.2,1.2,28064,0
+APT.US,D,20080404,000000,1.2,1.21,1.18,1.19,43900,0
+APT.US,D,20080407,000000,1.19,1.2,1.18,1.19,27200,0
+APT.US,D,20080408,000000,1.18,1.2,1.17,1.2,54000,0
+APT.US,D,20080409,000000,1.2,1.2,1.17,1.19,39400,0
+APT.US,D,20080410,000000,1.2,1.21,1.17,1.18,44100,0
+APT.US,D,20080411,000000,1.18,1.2,1.17,1.2,37775,0
+APT.US,D,20080414,000000,1.18,1.21,1.18,1.19,19780,0
+APT.US,D,20080415,000000,1.19,1.21,1.18,1.2,22000,0
+APT.US,D,20080416,000000,1.2,1.2,1.19,1.19,36325,0
+APT.US,D,20080417,000000,1.16,1.41,1.11,1.19,518743,0
+APT.US,D,20080418,000000,1.2,1.22,1.18,1.2,35080,0
+APT.US,D,20080421,000000,1.2,1.22,1.18,1.2,17300,0
+APT.US,D,20080422,000000,1.18,1.22,1.17,1.17,33715,0
+APT.US,D,20080423,000000,1.15,1.21,1.15,1.18,18616,0
+APT.US,D,20080424,000000,1.2,1.21,1.18,1.2,10400,0
+APT.US,D,20080425,000000,1.18,1.2,1.18,1.19,13800,0
+APT.US,D,20080428,000000,1.19,1.21,1.19,1.2,7200,0
+APT.US,D,20080429,000000,1.18,1.2,1.18,1.19,40860,0
+APT.US,D,20080430,000000,1.21,1.21,1.17,1.18,16293,0
+APT.US,D,20080501,000000,1.16,1.2,1.12,1.15,107653,0
+APT.US,D,20080502,000000,1.15,1.17,1,1.09,257780,0
+APT.US,D,20080505,000000,1.1,1.1,1.07,1.1,42247,0
+APT.US,D,20080506,000000,1.08,1.12,1.07,1.08,163211,0
+APT.US,D,20080507,000000,1.08,1.11,1.08,1.1,28750,0
+APT.US,D,20080508,000000,1.12,1.12,1.08,1.11,18080,0
+APT.US,D,20080509,000000,1.11,1.13,1.08,1.13,46400,0
+APT.US,D,20080512,000000,1.11,1.15,1.11,1.13,59991,0
+APT.US,D,20080513,000000,1.12,1.16,1.12,1.16,44925,0
+APT.US,D,20080514,000000,1.18,1.18,1.06,1.09,233897,0
+APT.US,D,20080515,000000,1.09,1.1,1.04,1.08,116456,0
+APT.US,D,20080516,000000,1.05,1.1,1.05,1.08,71425,0
+APT.US,D,20080519,000000,1.07,1.1,1.07,1.07,50800,0
+APT.US,D,20080520,000000,1.06,1.09,1.04,1.05,71147,0
+APT.US,D,20080521,000000,1.03,1.09,1.02,1.09,99840,0
+APT.US,D,20080522,000000,1.09,1.11,1.06,1.09,39850,0
+APT.US,D,20080523,000000,1.1,1.1,1.06,1.09,13700,0
+APT.US,D,20080527,000000,1.08,1.09,1.06,1.08,35328,0
+APT.US,D,20080528,000000,1.07,1.08,1.04,1.06,93600,0
+APT.US,D,20080529,000000,1.07,1.08,1.05,1.05,93592,0
+APT.US,D,20080530,000000,1.05,1.08,1.04,1.07,28406,0
+APT.US,D,20080602,000000,1.05,1.07,1.05,1.05,15157,0
+APT.US,D,20080603,000000,1.08,1.08,1.04,1.06,22584,0
+APT.US,D,20080604,000000,1.04,1.07,1.03,1.03,52360,0
+APT.US,D,20080605,000000,1.05,1.06,1.02,1.06,32525,0
+APT.US,D,20080606,000000,1.06,1.06,1.02,1.02,15000,0
+APT.US,D,20080609,000000,1.04,1.06,1.02,1.02,34830,0
+APT.US,D,20080610,000000,1.03,1.04,1.01,1.02,7330,0
+APT.US,D,20080611,000000,1.03,1.04,1.03,1.03,13041,0
+APT.US,D,20080612,000000,1.02,1.06,1.02,1.02,42024,0
+APT.US,D,20080613,000000,1.03,1.04,1,1,102100,0
+APT.US,D,20080616,000000,1.06,1.06,1.01,1.01,2070,0
+APT.US,D,20080617,000000,1.03,1.03,1.01,1.01,9975,0
+APT.US,D,20080618,000000,1.06,1.06,1.01,1.01,8870,0
+APT.US,D,20080619,000000,1.01,1.03,1,1,35982,0
+APT.US,D,20080620,000000,1,1.02,0.97,0.97,71642,0
+APT.US,D,20080623,000000,0.97,1,0.97,1,19900,0
+APT.US,D,20080624,000000,1,1,0.9,0.93,184318,0
+APT.US,D,20080625,000000,0.94,0.94,0.93,0.94,41384,0
+APT.US,D,20080626,000000,0.91,0.95,0.9,0.94,70300,0
+APT.US,D,20080627,000000,0.98,0.98,0.9,0.94,51222,0
+APT.US,D,20080630,000000,0.94,0.96,0.91,0.96,13163,0
+APT.US,D,20080701,000000,0.92,0.95,0.92,0.93,2728,0
+APT.US,D,20080702,000000,0.92,0.94,0.92,0.94,20576,0
+APT.US,D,20080703,000000,0.92,0.94,0.92,0.93,2100,0
+APT.US,D,20080707,000000,0.93,0.95,0.93,0.95,9675,0
+APT.US,D,20080708,000000,0.95,0.95,0.9,0.92,58413,0
+APT.US,D,20080709,000000,0.92,0.96,0.92,0.95,64287,0
+APT.US,D,20080710,000000,0.91,1.02,0.91,1.01,22940,0
+APT.US,D,20080711,000000,1.02,1.05,1.02,1.03,90980,0
+APT.US,D,20080714,000000,1.11,1.11,1.02,1.03,43765,0
+APT.US,D,20080715,000000,1.02,1.05,1.02,1.03,23700,0
+APT.US,D,20080716,000000,1,1.03,1,1,13725,0
+APT.US,D,20080717,000000,0.99,1.02,0.99,1.01,17849,0
+APT.US,D,20080718,000000,1.01,1.02,1.01,1.01,13700,0
+APT.US,D,20080721,000000,1.03,1.1,1.01,1.06,77537,0
+APT.US,D,20080722,000000,1.05,1.07,1.04,1.07,2100,0
+APT.US,D,20080723,000000,1.11,1.11,1,1.05,50300,0
+APT.US,D,20080724,000000,1.05,1.07,1.03,1.05,20700,0
+APT.US,D,20080725,000000,1.03,1.06,1.03,1.06,9525,0
+APT.US,D,20080728,000000,1.03,1.04,0.99,1,41900,0
+APT.US,D,20080729,000000,1.01,1.06,1,1.05,5600,0
+APT.US,D,20080730,000000,1.05,1.05,1.02,1.04,44225,0
+APT.US,D,20080731,000000,1.02,1.05,1,1.03,32740,0
+APT.US,D,20080801,000000,1.03,1.05,0.99,1.03,30300,0
+APT.US,D,20080804,000000,0.99,1.03,0.99,1.03,5587,0
+APT.US,D,20080805,000000,1.01,1.05,1.01,1.04,17015,0
+APT.US,D,20080806,000000,1.04,1.06,1.03,1.04,79801,0
+APT.US,D,20080807,000000,1.04,1.06,1.02,1.02,17550,0
+APT.US,D,20080808,000000,1.02,1.07,1.02,1.05,46300,0
+APT.US,D,20080811,000000,1.06,1.11,1.05,1.1,45899,0
+APT.US,D,20080812,000000,1.09,1.14,1.09,1.12,36360,0
+APT.US,D,20080813,000000,1.14,1.18,1.14,1.16,54685,0
+APT.US,D,20080814,000000,1.18,1.22,1.16,1.2,45455,0
+APT.US,D,20080815,000000,1.18,1.25,1.18,1.22,19462,0
+APT.US,D,20080818,000000,1.22,1.23,1.18,1.18,30700,0
+APT.US,D,20080819,000000,1.14,1.2,1.14,1.18,11179,0
+APT.US,D,20080820,000000,1.17,1.2,1.17,1.19,30391,0
+APT.US,D,20080821,000000,1.15,1.2,1.15,1.18,2601,0
+APT.US,D,20080822,000000,1.2,1.2,1.17,1.17,11699,0
+APT.US,D,20080825,000000,1.17,1.2,1.17,1.17,4600,0
+APT.US,D,20080826,000000,1.17,1.18,1.15,1.15,11700,0
+APT.US,D,20080827,000000,1.15,1.19,1.15,1.19,16000,0
+APT.US,D,20080828,000000,1.18,1.19,1.18,1.18,4400,0
+APT.US,D,20080829,000000,1.2,1.2,1.13,1.2,13055,0
+APT.US,D,20080902,000000,1.18,1.2,1.18,1.2,4250,0
+APT.US,D,20080903,000000,1.17,1.17,1.14,1.15,18900,0
+APT.US,D,20080904,000000,1.15,1.15,1.15,1.15,5500,0
+APT.US,D,20080905,000000,1.15,1.15,1.14,1.15,11045,0
+APT.US,D,20080908,000000,1.15,1.22,1.14,1.22,69800,0
+APT.US,D,20080909,000000,1.2,1.28,1.19,1.25,52757,0
+APT.US,D,20080910,000000,1.2,1.2,1.17,1.19,42877,0
+APT.US,D,20080911,000000,1.19,1.23,1.18,1.23,45400,0
+APT.US,D,20080912,000000,1.23,1.24,1.18,1.2,9100,0
+APT.US,D,20080915,000000,1.18,1.18,1.14,1.15,59700,0
+APT.US,D,20080916,000000,1.1,1.18,1.08,1.12,66696,0
+APT.US,D,20080917,000000,1.12,1.18,1.12,1.15,39800,0
+APT.US,D,20080918,000000,1.11,1.21,1.11,1.21,33808,0
+APT.US,D,20080919,000000,1.21,1.29,1.2,1.2,58055,0
+APT.US,D,20080922,000000,1.2,1.25,1.2,1.25,19077,0
+APT.US,D,20080923,000000,1.2,1.35,1.2,1.35,49260,0
+APT.US,D,20080924,000000,1.38,1.48,1.3,1.48,134388,0
+APT.US,D,20080925,000000,1.52,1.52,1.42,1.46,29540,0
+APT.US,D,20080926,000000,1.59,1.59,1.42,1.48,35000,0
+APT.US,D,20080929,000000,1.47,1.47,1.3,1.36,33150,0
+APT.US,D,20080930,000000,1.32,1.42,1.32,1.41,23910,0
+APT.US,D,20081001,000000,1.46,1.46,1.39,1.39,43499,0
+APT.US,D,20081002,000000,1.34,1.35,1.28,1.35,49050,0
+APT.US,D,20081003,000000,1.3,1.35,1.25,1.25,146420,0
+APT.US,D,20081006,000000,1.18,1.19,1.1,1.18,49920,0
+APT.US,D,20081007,000000,1.2,1.2,1.07,1.07,24506,0
+APT.US,D,20081008,000000,0.99,1.02,0.95,0.97,65050,0
+APT.US,D,20081009,000000,0.97,1,0.87,0.9,66650,0
+APT.US,D,20081010,000000,0.82,1.01,0.8,1.01,70340,0
+APT.US,D,20081013,000000,0.89,1.08,0.89,1.02,50158,0
+APT.US,D,20081014,000000,1.13,1.15,1.05,1.15,76960,0
+APT.US,D,20081015,000000,1.16,1.18,1.07,1.18,93330,0
+APT.US,D,20081016,000000,1.2,1.2,0.97,1.1,50500,0
+APT.US,D,20081017,000000,1.11,1.17,1.11,1.17,14700,0
+APT.US,D,20081020,000000,1.23,1.23,1.12,1.18,18740,0
+APT.US,D,20081021,000000,1.1,1.18,1.1,1.11,20137,0
+APT.US,D,20081022,000000,1.1,1.12,1,1,32050,0
+APT.US,D,20081023,000000,1,1,0.93,0.94,20935,0
+APT.US,D,20081024,000000,0.9,0.95,0.87,0.88,50300,0
+APT.US,D,20081027,000000,0.85,0.93,0.85,0.9,26100,0
+APT.US,D,20081028,000000,0.9,0.92,0.89,0.9,48500,0
+APT.US,D,20081029,000000,0.87,0.94,0.87,0.9,42690,0
+APT.US,D,20081030,000000,0.93,1.2,0.93,1.1,132721,0
+APT.US,D,20081031,000000,1.13,1.15,1.13,1.15,16400,0
+APT.US,D,20081103,000000,1.17,1.25,1.17,1.25,54950,0
+APT.US,D,20081104,000000,1.28,1.28,1.23,1.25,36312,0
+APT.US,D,20081105,000000,1.23,1.26,1.22,1.22,21419,0
+APT.US,D,20081106,000000,1.25,1.25,1.12,1.12,25870,0
+APT.US,D,20081107,000000,1.14,1.14,1.12,1.12,24200,0
+APT.US,D,20081110,000000,1.11,1.11,1.05,1.08,42600,0
+APT.US,D,20081111,000000,1.05,1.1,1,1.02,22650,0
+APT.US,D,20081112,000000,1.02,1.02,0.97,0.97,22450,0
+APT.US,D,20081113,000000,0.97,1.06,0.97,1.06,13100,0
+APT.US,D,20081114,000000,1.06,1.1,1.06,1.1,1600,0
+APT.US,D,20081117,000000,1,1.07,1,1.04,14100,0
+APT.US,D,20081118,000000,0.99,1.05,0.99,1.01,53310,0
+APT.US,D,20081119,000000,0.97,1.05,0.97,1.03,13200,0
+APT.US,D,20081120,000000,0.97,1,0.95,0.97,35100,0
+APT.US,D,20081121,000000,1,1.09,1,1.09,6050,0
+APT.US,D,20081124,000000,1.03,1.08,1.03,1.06,42724,0
+APT.US,D,20081125,000000,1.04,1.08,1.01,1.05,26050,0
+APT.US,D,20081126,000000,1.01,1.12,1.01,1.12,51885,0
+APT.US,D,20081128,000000,1.08,1.1,1.05,1.05,16615,0
+APT.US,D,20081201,000000,0.93,1.06,0.93,1.04,12933,0
+APT.US,D,20081202,000000,1.04,1.05,1.03,1.03,8500,0
+APT.US,D,20081203,000000,1.03,1.05,1.03,1.03,7700,0
+APT.US,D,20081204,000000,1.05,1.05,1.02,1.02,15961,0
+APT.US,D,20081205,000000,1.02,1.02,0.99,1,37080,0
+APT.US,D,20081208,000000,1,1.04,1,1.04,9765,0
+APT.US,D,20081209,000000,1.02,1.03,1,1.02,23720,0
+APT.US,D,20081210,000000,1,1.04,1,1.04,14800,0
+APT.US,D,20081211,000000,1.02,1.05,1.01,1.03,26900,0
+APT.US,D,20081212,000000,1.02,1.03,1.02,1.02,12980,0
+APT.US,D,20081215,000000,0.98,1.05,0.98,1.01,24100,0
+APT.US,D,20081216,000000,0.98,1.05,0.98,1.03,17700,0
+APT.US,D,20081217,000000,1.03,1.03,1,1,9800,0
+APT.US,D,20081218,000000,1,1,1,1,6500,0
+APT.US,D,20081219,000000,1,1.01,0.99,1,141100,0
+APT.US,D,20081222,000000,1,1.02,0.98,1,24850,0
+APT.US,D,20081223,000000,1,1.02,0.98,0.99,13200,0
+APT.US,D,20081224,000000,1,1.01,0.99,0.99,11300,0
+APT.US,D,20081226,000000,0.99,1,0.95,0.95,10700,0
+APT.US,D,20081229,000000,0.93,0.98,0.9,0.91,44345,0
+APT.US,D,20081230,000000,0.92,0.98,0.92,0.98,12000,0
+APT.US,D,20081231,000000,1,1,0.97,0.99,31351,0
+APT.US,D,20090102,000000,1,1.04,1,1.04,16900,0
+APT.US,D,20090105,000000,1.04,1.04,1.01,1.01,12500,0
+APT.US,D,20090106,000000,0.95,1.01,0.95,0.99,40868,0
+APT.US,D,20090107,000000,0.99,1,0.99,0.99,27800,0
+APT.US,D,20090108,000000,0.99,1.01,0.98,0.99,18520,0
+APT.US,D,20090109,000000,0.99,1,0.98,0.98,9800,0
+APT.US,D,20090112,000000,0.97,0.99,0.97,0.97,6600,0
+APT.US,D,20090113,000000,0.97,0.97,0.95,0.97,6500,0
+APT.US,D,20090114,000000,0.93,0.96,0.9,0.96,28900,0
+APT.US,D,20090115,000000,0.94,0.95,0.89,0.91,20300,0
+APT.US,D,20090116,000000,0.91,0.95,0.89,0.89,33600,0
+APT.US,D,20090120,000000,0.89,0.92,0.84,0.88,29805,0
+APT.US,D,20090121,000000,0.9,0.9,0.88,0.9,17100,0
+APT.US,D,20090122,000000,0.91,0.91,0.86,0.89,10400,0
+APT.US,D,20090123,000000,0.87,0.89,0.85,0.89,12350,0
+APT.US,D,20090126,000000,0.9,0.92,0.9,0.92,6700,0
+APT.US,D,20090127,000000,0.91,0.93,0.91,0.93,5480,0
+APT.US,D,20090128,000000,0.92,0.99,0.92,0.99,17100,0
+APT.US,D,20090129,000000,0.99,1.02,0.99,0.99,34350,0
+APT.US,D,20090130,000000,1,1,0.99,0.99,14900,0
+APT.US,D,20090202,000000,0.97,0.98,0.97,0.97,11700,0
+APT.US,D,20090203,000000,0.97,0.99,0.96,0.96,11600,0
+APT.US,D,20090204,000000,0.96,0.98,0.96,0.98,16900,0
+APT.US,D,20090205,000000,0.98,1,0.98,0.99,12800,0
+APT.US,D,20090206,000000,0.98,1,0.98,1,3900,0
+APT.US,D,20090209,000000,0.99,0.99,0.97,0.98,8460,0
+APT.US,D,20090210,000000,0.91,0.99,0.91,0.97,7007,0
+APT.US,D,20090211,000000,0.97,0.98,0.96,0.96,11000,0
+APT.US,D,20090212,000000,0.96,0.97,0.94,0.97,5500,0
+APT.US,D,20090213,000000,0.97,0.97,0.97,0.97,3700,0
+APT.US,D,20090217,000000,0.95,0.96,0.95,0.95,4400,0
+APT.US,D,20090218,000000,0.97,0.98,0.94,0.94,8500,0
+APT.US,D,20090219,000000,0.94,0.95,0.93,0.95,3000,0
+APT.US,D,20090220,000000,0.94,0.94,0.9,0.92,8400,0
+APT.US,D,20090223,000000,0.88,0.9,0.88,0.89,14500,0
+APT.US,D,20090224,000000,0.89,0.89,0.8,0.84,38517,0
+APT.US,D,20090225,000000,0.84,0.86,0.83,0.86,10500,0
+APT.US,D,20090226,000000,0.85,0.86,0.85,0.86,15700,0
+APT.US,D,20090227,000000,0.86,0.87,0.85,0.86,4100,0
+APT.US,D,20090302,000000,0.85,0.86,0.8,0.8,33900,0
+APT.US,D,20090303,000000,0.82,0.83,0.8,0.83,19100,0
+APT.US,D,20090304,000000,0.83,0.85,0.83,0.83,14600,0
+APT.US,D,20090305,000000,0.83,0.84,0.82,0.83,5270,0
+APT.US,D,20090306,000000,0.83,0.83,0.81,0.81,14385,0
+APT.US,D,20090309,000000,0.81,0.81,0.8,0.8,11500,0
+APT.US,D,20090310,000000,0.81,0.83,0.8,0.82,31649,0
+APT.US,D,20090311,000000,0.8,0.8,0.76,0.78,56686,0
+APT.US,D,20090312,000000,0.79,0.81,0.78,0.78,11100,0
+APT.US,D,20090313,000000,0.78,0.78,0.76,0.77,46800,0
+APT.US,D,20090316,000000,0.76,0.78,0.75,0.77,35000,0
+APT.US,D,20090317,000000,0.76,0.85,0.75,0.85,98400,0
+APT.US,D,20090318,000000,0.83,0.83,0.81,0.83,12160,0
+APT.US,D,20090319,000000,0.84,0.85,0.81,0.81,19500,0
+APT.US,D,20090320,000000,0.81,0.82,0.8,0.8,15200,0
+APT.US,D,20090323,000000,0.77,0.84,0.77,0.84,11945,0
+APT.US,D,20090324,000000,0.82,0.84,0.82,0.84,9600,0
+APT.US,D,20090325,000000,0.85,0.93,0.85,0.87,42600,0
+APT.US,D,20090326,000000,0.9,0.99,0.87,0.95,30550,0
+APT.US,D,20090327,000000,0.95,1,0.95,0.95,26550,0
+APT.US,D,20090330,000000,0.98,0.98,0.9,0.96,16500,0
+APT.US,D,20090331,000000,0.95,0.99,0.94,0.99,12000,0
+APT.US,D,20090401,000000,0.98,1,0.98,0.99,13132,0
+APT.US,D,20090402,000000,0.99,1.07,0.99,1.03,72700,0
+APT.US,D,20090403,000000,1.03,1.07,1.03,1.06,25650,0
+APT.US,D,20090406,000000,1,1.07,1,1.07,25853,0
+APT.US,D,20090407,000000,1.06,1.06,1,1.03,200600,0
+APT.US,D,20090408,000000,1.02,1.08,0.98,1.03,118479,0
+APT.US,D,20090409,000000,1.03,1.08,1.03,1.06,60220,0
+APT.US,D,20090413,000000,1.06,1.08,1.06,1.06,249750,0
+APT.US,D,20090414,000000,1.06,1.12,1.06,1.1,147650,0
+APT.US,D,20090415,000000,1.1,1.11,1.09,1.1,13500,0
+APT.US,D,20090416,000000,1.1,1.12,1.1,1.11,48600,0
+APT.US,D,20090417,000000,1.12,1.12,1.1,1.11,40292,0
+APT.US,D,20090420,000000,1.11,1.12,1.09,1.09,46965,0
+APT.US,D,20090421,000000,1.08,1.15,1.08,1.13,84274,0
+APT.US,D,20090422,000000,1.13,1.22,1.13,1.18,75367,0
+APT.US,D,20090423,000000,1.19,1.24,1.19,1.23,29400,0
+APT.US,D,20090424,000000,1.26,1.36,1.25,1.36,150122,0
+APT.US,D,20090427,000000,1.99,2.15,1.66,1.79,2531912,0
+APT.US,D,20090428,000000,1.92,1.94,1.55,1.74,1219937,0
+APT.US,D,20090429,000000,1.53,1.69,1.41,1.66,922869,0
+APT.US,D,20090430,000000,1.5,1.7,1.45,1.5,453179,0
+APT.US,D,20090501,000000,1.46,1.6,1.43,1.59,316433,0
+APT.US,D,20090504,000000,1.5,1.56,1.4,1.43,439083,0
+APT.US,D,20090505,000000,1.38,1.64,1.3,1.64,619451,0
+APT.US,D,20090506,000000,1.65,1.65,1.45,1.51,375036,0
+APT.US,D,20090507,000000,1.48,1.51,1.45,1.46,185197,0
+APT.US,D,20090508,000000,1.49,1.5,1.39,1.48,137821,0
+APT.US,D,20090511,000000,1.5,1.65,1.48,1.6,225118,0
+APT.US,D,20090512,000000,1.65,1.65,1.5,1.54,110203,0
+APT.US,D,20090513,000000,1.45,1.51,1.42,1.47,68441,0
+APT.US,D,20090514,000000,1.47,1.47,1.39,1.4,110192,0
+APT.US,D,20090515,000000,1.4,1.53,1.4,1.5,63280,0
+APT.US,D,20090518,000000,1.5,1.63,1.45,1.54,120266,0
+APT.US,D,20090519,000000,1.56,1.56,1.5,1.53,61124,0
+APT.US,D,20090520,000000,1.51,1.56,1.51,1.53,72200,0
+APT.US,D,20090521,000000,1.57,1.57,1.5,1.52,71937,0
+APT.US,D,20090522,000000,1.55,1.55,1.52,1.52,27850,0
+APT.US,D,20090526,000000,1.5,1.5,1.4,1.47,86252,0
+APT.US,D,20090527,000000,1.47,1.53,1.4,1.4,137645,0
+APT.US,D,20090528,000000,1.44,1.47,1.4,1.47,75495,0
+APT.US,D,20090529,000000,1.5,1.57,1.44,1.55,88876,0
+APT.US,D,20090601,000000,1.6,1.6,1.5,1.56,77889,0
+APT.US,D,20090602,000000,1.6,1.61,1.55,1.59,77341,0
+APT.US,D,20090603,000000,1.62,1.62,1.55,1.56,59752,0
+APT.US,D,20090604,000000,1.51,1.89,1.51,1.83,605654,0
+APT.US,D,20090605,000000,1.84,1.88,1.77,1.85,292167,0
+APT.US,D,20090608,000000,1.85,1.85,1.7,1.7,125215,0
+APT.US,D,20090609,000000,1.67,1.84,1.67,1.81,114513,0
+APT.US,D,20090610,000000,1.84,2.03,1.84,1.98,241363,0
+APT.US,D,20090611,000000,1.92,2.09,1.91,2.02,252650,0
+APT.US,D,20090612,000000,2.03,2.19,2.03,2.11,181383,0
+APT.US,D,20090615,000000,2.22,2.22,2.07,2.14,160897,0
+APT.US,D,20090616,000000,2.19,2.21,1.99,2,117415,0
+APT.US,D,20090617,000000,1.99,1.99,1.82,1.88,97145,0
+APT.US,D,20090618,000000,1.88,1.88,1.85,1.86,43504,0
+APT.US,D,20090619,000000,1.85,1.95,1.83,1.93,41776,0
+APT.US,D,20090622,000000,1.93,1.98,1.93,1.93,61173,0
+APT.US,D,20090623,000000,1.95,1.96,1.87,1.93,75550,0
+APT.US,D,20090624,000000,1.94,2.09,1.93,2.02,61301,0
+APT.US,D,20090625,000000,2,2.08,2,2.06,70590,0
+APT.US,D,20090626,000000,2.06,2.22,2.05,2.22,128145,0
+APT.US,D,20090629,000000,2.22,2.22,2.05,2.13,104136,0
+APT.US,D,20090630,000000,2.13,2.13,2.08,2.11,67098,0
+APT.US,D,20090701,000000,2.24,2.25,2.15,2.16,38950,0
+APT.US,D,20090702,000000,2.17,2.2,2.16,2.17,23559,0
+APT.US,D,20090706,000000,2.11,2.18,2.11,2.17,32693,0
+APT.US,D,20090707,000000,2.18,2.22,2.15,2.15,65660,0
+APT.US,D,20090708,000000,2.09,2.18,2.09,2.12,73350,0
+APT.US,D,20090709,000000,2.15,2.15,2.1,2.11,22586,0
+APT.US,D,20090710,000000,2.1,2.15,2.1,2.1,6625,0
+APT.US,D,20090713,000000,2.11,2.11,2,2.08,69024,0
+APT.US,D,20090714,000000,2.08,2.35,2.08,2.33,154781,0
+APT.US,D,20090715,000000,2.3,2.39,2.22,2.23,134088,0
+APT.US,D,20090716,000000,2.17,2.48,2.17,2.39,104239,0
+APT.US,D,20090717,000000,2.36,2.5,2.36,2.48,99705,0
+APT.US,D,20090720,000000,2.49,2.58,2.4,2.41,97064,0
+APT.US,D,20090721,000000,2.4,2.5,2.35,2.49,101519,0
+APT.US,D,20090722,000000,2.5,2.53,2.41,2.46,38455,0
+APT.US,D,20090723,000000,2.9,2.9,2.48,2.6,188344,0
+APT.US,D,20090724,000000,2.58,2.64,2.45,2.64,102437,0
+APT.US,D,20090727,000000,2.61,2.75,2.57,2.73,161455,0
+APT.US,D,20090728,000000,2.75,2.8,2.63,2.8,147685,0
+APT.US,D,20090729,000000,2.73,2.8,2.66,2.8,111514,0
+APT.US,D,20090730,000000,2.8,2.83,2.75,2.83,106302,0
+APT.US,D,20090731,000000,2.84,2.85,2.75,2.79,127740,0
+APT.US,D,20090803,000000,2.82,3.03,2.82,2.95,347695,0
+APT.US,D,20090804,000000,3.04,3.09,2.88,3.05,328780,0
+APT.US,D,20090805,000000,3.1,3.17,2.98,3.02,313521,0
+APT.US,D,20090806,000000,3.81,4.29,3.34,3.69,1198802,0
+APT.US,D,20090807,000000,3.7,3.82,3.42,3.53,349165,0
+APT.US,D,20090810,000000,3.53,3.76,3.4,3.74,333677,0
+APT.US,D,20090811,000000,3.55,3.76,3.55,3.6,148949,0
+APT.US,D,20090812,000000,3.68,3.68,3.41,3.55,188719,0
+APT.US,D,20090813,000000,3.55,3.55,3.35,3.53,167042,0
+APT.US,D,20090814,000000,3.42,3.53,3.42,3.48,165921,0
+APT.US,D,20090817,000000,3.35,3.37,3.07,3.23,248982,0
+APT.US,D,20090818,000000,3.24,3.5,3.21,3.49,201517,0
+APT.US,D,20090819,000000,3.34,3.61,3.34,3.57,205459,0
+APT.US,D,20090820,000000,3.65,3.88,3.57,3.74,264001,0
+APT.US,D,20090821,000000,3.82,3.82,3.71,3.73,117185,0
+APT.US,D,20090824,000000,3.81,4.56,3.7,4.48,1258437,0
+APT.US,D,20090825,000000,4.37,4.69,4.1,4.25,1053518,0
+APT.US,D,20090826,000000,4.25,4.45,4.15,4.37,331827,0
+APT.US,D,20090827,000000,4.44,4.47,4.03,4.39,286646,0
+APT.US,D,20090828,000000,4.4,4.47,4.21,4.39,280187,0
+APT.US,D,20090831,000000,4.4,5.06,4.25,4.95,1145363,0
+APT.US,D,20090901,000000,5.05,6.04,4.78,5.51,2852268,0
+APT.US,D,20090902,000000,5.44,5.44,4.88,5.13,1125649,0
+APT.US,D,20090903,000000,5.35,5.4,4.98,5.08,491508,0
+APT.US,D,20090904,000000,5.28,5.28,4.89,5.19,449559,0
+APT.US,D,20090908,000000,5.4,6.05,5.25,5.93,1288548,0
+APT.US,D,20090909,000000,5.95,6.1,5.6,5.82,764909,0
+APT.US,D,20090910,000000,5.92,6.05,5.64,5.87,626021,0
+APT.US,D,20090911,000000,5.92,5.92,5.67,5.71,345726,0
+APT.US,D,20090914,000000,5.6,5.74,5.4,5.6,307806,0
+APT.US,D,20090915,000000,5.5,5.65,4.8,5.27,1377240,0
+APT.US,D,20090916,000000,5.22,5.23,4.96,5.01,687180,0
+APT.US,D,20090917,000000,5.07,5.07,4.77,4.89,636417,0
+APT.US,D,20090918,000000,4.9,4.92,4.7,4.9,298741,0
+APT.US,D,20090921,000000,4.9,5.54,4.8,5.4,694232,0
+APT.US,D,20090922,000000,5.3,5.63,4.97,5.1,561256,0
+APT.US,D,20090923,000000,5.04,5.19,5,5.04,204376,0
+APT.US,D,20090924,000000,5.03,5.05,4.7,4.85,383169,0
+APT.US,D,20090925,000000,4.79,4.85,4.44,4.58,399395,0
+APT.US,D,20090928,000000,4.6,4.7,4.49,4.58,178701,0
+APT.US,D,20090929,000000,4.6,4.84,4.53,4.76,286015,0
+APT.US,D,20090930,000000,5.2,5.85,5.05,5.6,3772415,0
+APT.US,D,20091001,000000,5.6,6.25,5.6,5.81,2365861,0
+APT.US,D,20091002,000000,5.85,5.85,5.4,5.62,589731,0
+APT.US,D,20091005,000000,5.6,5.75,5.44,5.63,483802,0
+APT.US,D,20091006,000000,5.65,6.15,5.52,5.74,1343643,0
+APT.US,D,20091007,000000,5.72,6.3,5.72,6.2,1567333,0
+APT.US,D,20091008,000000,6.39,6.75,6.23,6.63,1479870,0
+APT.US,D,20091009,000000,6.75,6.9,6.31,6.63,1174570,0
+APT.US,D,20091012,000000,6.8,6.94,6.52,6.58,824831,0
+APT.US,D,20091013,000000,6.55,6.72,6.32,6.43,465496,0
+APT.US,D,20091014,000000,6.51,6.8,6.45,6.47,495200,0
+APT.US,D,20091015,000000,6.55,6.59,6.36,6.4,306949,0
+APT.US,D,20091016,000000,6.39,6.42,5.75,6.3,1410757,0
+APT.US,D,20091019,000000,6.35,6.65,6.35,6.54,510909,0
+APT.US,D,20091020,000000,6.58,6.84,6.5,6.56,669018,0
+APT.US,D,20091021,000000,6.62,6.93,6.55,6.62,890121,0
+APT.US,D,20091022,000000,6.84,6.93,6.6,6.87,786761,0
+APT.US,D,20091023,000000,7.02,7.36,7.01,7.16,1517704,0
+APT.US,D,20091026,000000,7.45,7.6,6.76,7.19,1931785,0
+APT.US,D,20091027,000000,7.22,7.37,6.65,7.09,1364800,0
+APT.US,D,20091028,000000,6.6,6.6,5.57,5.69,2455013,0
+APT.US,D,20091029,000000,6.1,6.18,5.74,6,747716,0
+APT.US,D,20091030,000000,6.06,6.14,5.75,5.99,635600,0
+APT.US,D,20091102,000000,6.38,6.78,6.2,6.52,1556221,0
+APT.US,D,20091103,000000,6.57,6.83,6.41,6.6,788234,0
+APT.US,D,20091104,000000,6.68,6.84,6.6,6.72,1094701,0
+APT.US,D,20091105,000000,6.9,6.9,6.63,6.7,820176,0
+APT.US,D,20091106,000000,6.69,6.72,6.5,6.6,616519,0
+APT.US,D,20091109,000000,6.7,6.72,6.57,6.57,682827,0
+APT.US,D,20091110,000000,6.67,6.67,6.06,6.36,893990,0
+APT.US,D,20091111,000000,6.42,6.42,5.99,6.16,757314,0
+APT.US,D,20091112,000000,6.16,6.17,6,6.07,410921,0
+APT.US,D,20091113,000000,6.01,6.05,5.36,5.45,1485734,0
+APT.US,D,20091116,000000,5.57,5.7,5.47,5.59,758428,0
+APT.US,D,20091117,000000,5.6,5.6,5.1,5.34,799656,0
+APT.US,D,20091118,000000,5.14,5.39,4.93,4.93,1125925,0
+APT.US,D,20091119,000000,4.8,5.24,4.76,5.14,806743,0
+APT.US,D,20091120,000000,5.18,5.32,5.06,5.2,538697,0
+APT.US,D,20091123,000000,5.34,5.35,5.18,5.2,387865,0
+APT.US,D,20091124,000000,5.2,5.29,5.12,5.26,403821,0
+APT.US,D,20091125,000000,5.28,5.4,5.2,5.35,255136,0
+APT.US,D,20091127,000000,5.26,5.4,5.16,5.36,169305,0
+APT.US,D,20091130,000000,5.36,5.36,4.97,4.98,389154,0
+APT.US,D,20091201,000000,5.08,5.22,4.91,5.17,428544,0
+APT.US,D,20091202,000000,5.03,5.17,5,5.05,259028,0
+APT.US,D,20091203,000000,5.13,5.13,5.01,5.1,167794,0
+APT.US,D,20091204,000000,5.1,5.15,5,5.05,192790,0
+APT.US,D,20091207,000000,5,5.12,4.76,4.9,377533,0
+APT.US,D,20091208,000000,4.81,4.9,4.6,4.74,356243,0
+APT.US,D,20091209,000000,4.72,4.87,4.51,4.55,280912,0
+APT.US,D,20091210,000000,4.58,4.74,4.57,4.65,232253,0
+APT.US,D,20091211,000000,4.66,4.83,4.4,4.8,413672,0
+APT.US,D,20091214,000000,4.73,4.85,4.63,4.7,135531,0
+APT.US,D,20091215,000000,4.68,4.85,4.68,4.77,137777,0
+APT.US,D,20091216,000000,4.74,4.85,4.72,4.76,171528,0
+APT.US,D,20091217,000000,4.75,4.75,4.15,4.29,332843,0
+APT.US,D,20091218,000000,4.3,4.38,3.9,4.14,538718,0
+APT.US,D,20091221,000000,4.15,4.32,3.96,3.96,302578,0
+APT.US,D,20091222,000000,4,4.15,3.98,4.13,261290,0
+APT.US,D,20091223,000000,4.24,4.24,4.14,4.17,133776,0
+APT.US,D,20091224,000000,4.03,4.18,4.03,4.05,73301,0
+APT.US,D,20091228,000000,4.07,4.1,4,4.02,181882,0
+APT.US,D,20091229,000000,4.44,4.44,4.16,4.17,482306,0
+APT.US,D,20091230,000000,4.28,4.46,4.28,4.44,230231,0
+APT.US,D,20091231,000000,4.49,4.59,4.4,4.52,291884,0
+APT.US,D,20100104,000000,4.64,4.64,4.51,4.55,198344,0
+APT.US,D,20100105,000000,4.61,4.72,4.58,4.65,283220,0
+APT.US,D,20100106,000000,4.61,4.71,4.5,4.54,200552,0
+APT.US,D,20100107,000000,4.57,4.64,4.3,4.32,349707,0
+APT.US,D,20100108,000000,4.26,4.36,4.09,4.15,304073,0
+APT.US,D,20100111,000000,4.14,4.3,4.14,4.21,203478,0
+APT.US,D,20100112,000000,4.15,4.28,4.15,4.19,129245,0
+APT.US,D,20100113,000000,4.23,4.24,4.12,4.23,249986,0
+APT.US,D,20100114,000000,4.24,4.41,4.15,4.26,165357,0
+APT.US,D,20100115,000000,4.24,4.27,4.16,4.24,143916,0
+APT.US,D,20100119,000000,4.24,4.44,4.18,4.37,296670,0
+APT.US,D,20100120,000000,4.21,4.21,4.06,4.09,376005,0
+APT.US,D,20100121,000000,4.1,4.1,3.75,3.76,433854,0
+APT.US,D,20100122,000000,3.76,3.79,3.45,3.5,386610,0
+APT.US,D,20100125,000000,3.47,3.5,3.25,3.31,464728,0
+APT.US,D,20100126,000000,3.27,3.3,3.1,3.11,672895,0
+APT.US,D,20100127,000000,3.11,3.15,2.92,3.04,500583,0
+APT.US,D,20100128,000000,3.03,3.4,3.01,3.26,428687,0
+APT.US,D,20100129,000000,3.35,3.38,3.21,3.26,418863,0
+APT.US,D,20100201,000000,3.28,3.3,3.11,3.2,322109,0
+APT.US,D,20100202,000000,3.22,3.42,3.21,3.35,279242,0
+APT.US,D,20100203,000000,3.42,3.5,3.1,3.3,386438,0
+APT.US,D,20100204,000000,3.24,3.3,3.16,3.23,336333,0
+APT.US,D,20100205,000000,3.25,3.41,3.17,3.39,128144,0
+APT.US,D,20100208,000000,3.36,3.64,3.3,3.34,254476,0
+APT.US,D,20100209,000000,3.35,3.55,3.35,3.37,202368,0
+APT.US,D,20100210,000000,3.39,3.54,3.35,3.36,205032,0
+APT.US,D,20100211,000000,3.41,3.54,3.4,3.54,166957,0
+APT.US,D,20100212,000000,3.52,3.75,3.5,3.69,309612,0
+APT.US,D,20100216,000000,3.67,3.98,3.3,3.71,198080,0
+APT.US,D,20100217,000000,3.72,3.76,3.43,3.49,220376,0
+APT.US,D,20100218,000000,3.42,3.53,3.33,3.52,215768,0
+APT.US,D,20100219,000000,3.51,3.52,3.4,3.48,69337,0
+APT.US,D,20100222,000000,3.49,3.53,3.45,3.5,176558,0
+APT.US,D,20100223,000000,3.52,3.52,3.34,3.47,205689,0
+APT.US,D,20100224,000000,3.42,3.46,3.37,3.44,154499,0
+APT.US,D,20100225,000000,3.41,3.45,3.33,3.44,96878,0
+APT.US,D,20100226,000000,3.45,3.45,3.37,3.37,67049,0
+APT.US,D,20100301,000000,3.37,3.39,3.27,3.37,116732,0
+APT.US,D,20100302,000000,3.35,3.55,3.31,3.44,201141,0
+APT.US,D,20100303,000000,3.49,3.55,3.45,3.49,181516,0
+APT.US,D,20100304,000000,3.54,3.64,3.51,3.55,149205,0
+APT.US,D,20100305,000000,3.62,3.63,3.56,3.61,215381,0
+APT.US,D,20100308,000000,3.68,3.69,3.56,3.68,182625,0
+APT.US,D,20100309,000000,3.73,3.73,3.45,3.46,517470,0
+APT.US,D,20100310,000000,3.74,3.74,3.29,3.36,1034380,0
+APT.US,D,20100311,000000,3.48,3.48,3.11,3.3,451250,0
+APT.US,D,20100312,000000,3.38,3.42,3.21,3.24,218480,0
+APT.US,D,20100315,000000,3.27,3.35,3.15,3.18,276580,0
+APT.US,D,20100316,000000,3.25,3.25,3.17,3.23,257415,0
+APT.US,D,20100317,000000,3.3,3.4,3.23,3.4,301698,0
+APT.US,D,20100318,000000,3.4,3.49,3.4,3.47,188294,0
+APT.US,D,20100319,000000,3.49,3.53,3.38,3.39,203699,0
+APT.US,D,20100322,000000,3.42,3.42,3.14,3.33,153855,0
+APT.US,D,20100323,000000,3.4,3.43,3.31,3.37,126972,0
+APT.US,D,20100324,000000,3.42,3.45,3.35,3.36,76405,0
+APT.US,D,20100325,000000,3.36,3.38,3.23,3.23,192091,0
+APT.US,D,20100326,000000,3.25,3.45,3.16,3.19,260543,0
+APT.US,D,20100329,000000,3.28,3.28,2.3,2.73,2126795,0
+APT.US,D,20100330,000000,2.6,2.7,2.45,2.49,1136708,0
+APT.US,D,20100331,000000,2.45,2.52,2.34,2.35,413963,0
+APT.US,D,20100401,000000,2.42,2.42,2.2,2.26,602731,0
+APT.US,D,20100405,000000,2.28,2.48,2.26,2.29,494122,0
+APT.US,D,20100406,000000,2.37,2.47,2.32,2.4,344994,0
+APT.US,D,20100407,000000,2.4,2.41,2.33,2.33,219064,0
+APT.US,D,20100408,000000,2.26,2.29,2.2,2.23,291438,0
+APT.US,D,20100409,000000,2.29,2.32,2.13,2.29,268330,0
+APT.US,D,20100412,000000,2.34,2.41,2.3,2.4,262785,0
+APT.US,D,20100413,000000,2.47,2.47,2.31,2.33,132868,0
+APT.US,D,20100414,000000,2.44,2.44,2.31,2.38,219747,0
+APT.US,D,20100415,000000,2.35,2.37,2.26,2.29,323023,0
+APT.US,D,20100416,000000,2.28,2.33,2.22,2.31,179844,0
+APT.US,D,20100419,000000,2.26,2.35,2.19,2.2,301413,0
+APT.US,D,20100420,000000,2.2,2.51,2.2,2.37,983525,0
+APT.US,D,20100421,000000,2.47,2.47,2.27,2.28,401488,0
+APT.US,D,20100422,000000,2.27,2.39,2.23,2.39,344833,0
+APT.US,D,20100423,000000,2.42,2.45,2.32,2.32,176825,0
+APT.US,D,20100426,000000,2.33,2.37,2.33,2.35,132473,0
+APT.US,D,20100427,000000,2.31,2.34,2.29,2.3,210896,0
+APT.US,D,20100428,000000,2.3,2.32,2.2,2.2,233724,0
+APT.US,D,20100429,000000,2.2,2.33,2.2,2.27,127849,0
+APT.US,D,20100430,000000,2.34,2.34,2.23,2.23,145049,0
+APT.US,D,20100503,000000,2.21,2.27,2.17,2.21,183924,0
+APT.US,D,20100504,000000,2.24,2.25,2.17,2.21,139180,0
+APT.US,D,20100505,000000,2.15,2.15,2.02,2.07,212213,0
+APT.US,D,20100506,000000,2.12,2.18,2,2.01,365257,0
+APT.US,D,20100507,000000,2.01,2.1,1.91,1.95,182977,0
+APT.US,D,20100510,000000,2.13,2.15,2.01,2.15,214568,0
+APT.US,D,20100511,000000,2.16,2.18,2.03,2.13,63668,0
+APT.US,D,20100512,000000,2.17,2.3,2.14,2.29,198558,0
+APT.US,D,20100513,000000,2.33,2.33,2.25,2.3,101005,0
+APT.US,D,20100514,000000,2.26,2.27,2.16,2.23,88715,0
+APT.US,D,20100517,000000,2.18,2.27,2.18,2.27,188869,0
+APT.US,D,20100518,000000,2.24,2.3,2.17,2.17,95307,0
+APT.US,D,20100519,000000,2.14,2.18,2.05,2.06,109600,0
+APT.US,D,20100520,000000,2.05,2.09,2,2.01,148826,0
+APT.US,D,20100521,000000,2,2.07,1.92,2.03,103818,0
+APT.US,D,20100524,000000,1.98,2.05,1.98,2.05,59523,0
+APT.US,D,20100525,000000,2.04,2.04,1.95,1.98,110798,0
+APT.US,D,20100526,000000,2.04,2.05,1.99,2.05,48619,0
+APT.US,D,20100527,000000,2.05,2.15,2.01,2.14,74217,0
+APT.US,D,20100528,000000,2.17,2.17,2.05,2.09,66535,0
+APT.US,D,20100601,000000,2.09,2.09,2.01,2.02,104713,0
+APT.US,D,20100602,000000,2.08,2.08,2.02,2.06,86698,0
+APT.US,D,20100603,000000,2.07,2.09,2.04,2.06,56958,0
+APT.US,D,20100604,000000,1.99,2.12,1.99,2.06,77022,0
+APT.US,D,20100607,000000,2,2.05,1.97,2,88866,0
+APT.US,D,20100608,000000,1.97,1.99,1.92,1.93,88982,0
+APT.US,D,20100609,000000,1.93,2.04,1.93,1.96,67306,0
+APT.US,D,20100610,000000,1.96,1.99,1.92,1.97,34656,0
+APT.US,D,20100611,000000,1.95,2,1.95,2,49692,0
+APT.US,D,20100614,000000,1.98,2.05,1.95,1.95,81502,0
+APT.US,D,20100615,000000,2.03,2.08,1.98,2.06,138097,0
+APT.US,D,20100616,000000,2.07,2.12,2.03,2.1,107182,0
+APT.US,D,20100617,000000,2.1,2.12,2.08,2.1,38797,0
+APT.US,D,20100618,000000,2.12,2.12,2.03,2.07,35719,0
+APT.US,D,20100621,000000,2.09,2.11,2.02,2.07,32710,0
+APT.US,D,20100622,000000,2.07,2.1,2.02,2.04,40450,0
+APT.US,D,20100623,000000,2.03,2.04,2.02,2.02,37116,0
+APT.US,D,20100624,000000,2.01,2.05,1.93,1.95,107557,0
+APT.US,D,20100625,000000,1.97,2.06,1.97,1.99,52693,0
+APT.US,D,20100628,000000,1.94,1.94,1.89,1.9,264372,0
+APT.US,D,20100629,000000,1.87,1.89,1.75,1.85,198595,0
+APT.US,D,20100630,000000,1.82,1.89,1.77,1.85,75913,0
+APT.US,D,20100701,000000,1.85,1.85,1.61,1.69,399757,0
+APT.US,D,20100702,000000,1.62,1.71,1.61,1.65,127512,0
+APT.US,D,20100706,000000,1.63,1.65,1.42,1.49,347629,0
+APT.US,D,20100707,000000,1.45,1.55,1.45,1.5,100544,0
+APT.US,D,20100708,000000,1.51,1.64,1.5,1.64,123932,0
+APT.US,D,20100709,000000,1.65,1.74,1.58,1.74,136915,0
+APT.US,D,20100712,000000,1.75,1.98,1.74,1.95,194768,0
+APT.US,D,20100713,000000,2,2.1,1.95,2.01,263681,0
+APT.US,D,20100714,000000,1.67,2.09,1.66,1.89,120743,0
+APT.US,D,20100715,000000,1.95,2.05,1.81,1.85,118226,0
+APT.US,D,20100716,000000,1.86,1.9,1.82,1.82,78652,0
+APT.US,D,20100719,000000,1.8,1.86,1.75,1.76,67841,0
+APT.US,D,20100720,000000,1.71,1.79,1.71,1.79,57832,0
+APT.US,D,20100721,000000,1.77,1.83,1.77,1.8,24081,0
+APT.US,D,20100722,000000,1.82,1.85,1.79,1.85,25725,0
+APT.US,D,20100723,000000,1.86,1.93,1.83,1.91,71040,0
+APT.US,D,20100726,000000,1.87,1.99,1.87,1.94,59392,0
+APT.US,D,20100727,000000,2.03,2.03,1.9,1.91,68914,0
+APT.US,D,20100728,000000,1.91,1.94,1.91,1.93,37122,0
+APT.US,D,20100729,000000,1.92,1.93,1.8,1.87,90094,0
+APT.US,D,20100730,000000,1.92,1.92,1.83,1.85,78830,0
+APT.US,D,20100802,000000,1.9,1.91,1.85,1.9,182871,0
+APT.US,D,20100803,000000,1.87,1.91,1.85,1.85,69075,0
+APT.US,D,20100804,000000,1.88,1.98,1.88,1.88,154547,0
+APT.US,D,20100805,000000,1.89,1.9,1.82,1.87,47111,0
+APT.US,D,20100806,000000,1.87,1.89,1.77,1.87,82201,0
+APT.US,D,20100809,000000,1.87,1.87,1.8,1.8,71849,0
+APT.US,D,20100810,000000,1.78,1.83,1.72,1.73,122511,0
+APT.US,D,20100811,000000,1.67,1.67,1.5,1.54,348015,0
+APT.US,D,20100812,000000,1.55,1.64,1.45,1.55,133157,0
+APT.US,D,20100813,000000,1.59,1.75,1.59,1.66,218088,0
+APT.US,D,20100816,000000,1.67,1.69,1.65,1.65,120017,0
+APT.US,D,20100817,000000,1.64,1.7,1.64,1.65,65632,0
+APT.US,D,20100818,000000,1.63,1.69,1.63,1.66,74027,0
+APT.US,D,20100819,000000,1.67,1.68,1.6,1.6,103586,0
+APT.US,D,20100820,000000,1.56,1.67,1.56,1.62,150722,0
+APT.US,D,20100823,000000,1.62,1.68,1.62,1.68,114170,0
+APT.US,D,20100824,000000,1.66,1.68,1.6,1.6,237215,0
+APT.US,D,20100825,000000,1.6,1.65,1.59,1.61,66872,0
+APT.US,D,20100826,000000,1.6,1.69,1.6,1.64,114867,0
+APT.US,D,20100827,000000,1.61,1.65,1.6,1.6,120158,0
+APT.US,D,20100830,000000,1.52,1.6,1.51,1.57,62231,0
+APT.US,D,20100831,000000,1.58,1.58,1.52,1.53,114336,0
+APT.US,D,20100901,000000,1.52,1.58,1.52,1.52,237879,0
+APT.US,D,20100902,000000,1.54,1.58,1.53,1.54,74819,0
+APT.US,D,20100903,000000,1.56,1.61,1.53,1.57,170158,0
+APT.US,D,20100907,000000,1.6,1.6,1.51,1.57,117242,0
+APT.US,D,20100908,000000,1.54,1.6,1.54,1.58,69883,0
+APT.US,D,20100909,000000,1.55,1.61,1.55,1.57,52020,0
+APT.US,D,20100910,000000,1.59,1.62,1.58,1.6,31577,0
+APT.US,D,20100913,000000,1.63,1.64,1.6,1.6,73541,0
+APT.US,D,20100914,000000,1.61,1.64,1.6,1.61,106764,0
+APT.US,D,20100915,000000,1.6,1.65,1.57,1.58,122127,0
+APT.US,D,20100916,000000,1.6,1.62,1.56,1.56,181332,0
+APT.US,D,20100917,000000,1.55,1.6,1.55,1.58,87201,0
+APT.US,D,20100920,000000,1.6,1.64,1.56,1.59,231989,0
+APT.US,D,20100921,000000,1.62,1.62,1.59,1.62,206522,0
+APT.US,D,20100922,000000,1.62,1.62,1.59,1.61,61432,0
+APT.US,D,20100923,000000,1.62,1.62,1.57,1.6,86934,0
+APT.US,D,20100924,000000,1.62,1.62,1.57,1.6,127032,0
+APT.US,D,20100927,000000,1.64,1.68,1.58,1.59,49165,0
+APT.US,D,20100928,000000,1.65,1.65,1.59,1.59,62774,0
+APT.US,D,20100929,000000,1.66,1.66,1.59,1.59,203972,0
+APT.US,D,20100930,000000,1.6,1.64,1.6,1.6,55806,0
+APT.US,D,20101001,000000,1.61,1.62,1.58,1.6,146616,0
+APT.US,D,20101004,000000,1.6,1.61,1.57,1.57,80072,0
+APT.US,D,20101005,000000,1.57,1.61,1.57,1.6,77918,0
+APT.US,D,20101006,000000,1.61,1.62,1.57,1.61,82539,0
+APT.US,D,20101007,000000,1.61,1.62,1.6,1.61,39351,0
+APT.US,D,20101008,000000,1.62,1.63,1.6,1.62,102012,0
+APT.US,D,20101011,000000,1.61,1.65,1.61,1.65,71293,0
+APT.US,D,20101012,000000,1.63,1.64,1.61,1.62,161189,0
+APT.US,D,20101013,000000,1.62,1.67,1.62,1.62,86599,0
+APT.US,D,20101014,000000,1.62,1.64,1.59,1.59,141099,0
+APT.US,D,20101015,000000,1.6,1.6,1.58,1.59,152904,0
+APT.US,D,20101018,000000,1.59,1.6,1.58,1.6,96330,0
+APT.US,D,20101019,000000,1.6,1.6,1.5,1.51,290159,0
+APT.US,D,20101020,000000,1.52,1.57,1.52,1.55,47186,0
+APT.US,D,20101021,000000,1.58,1.58,1.52,1.53,49709,0
+APT.US,D,20101022,000000,1.56,1.57,1.5,1.51,146553,0
+APT.US,D,20101025,000000,1.51,1.6,1.51,1.58,165286,0
+APT.US,D,20101026,000000,1.57,1.64,1.55,1.6,102783,0
+APT.US,D,20101027,000000,1.62,1.64,1.59,1.62,43037,0
+APT.US,D,20101028,000000,1.61,1.7,1.61,1.68,233117,0
+APT.US,D,20101029,000000,1.68,1.68,1.65,1.66,82707,0
+APT.US,D,20101101,000000,1.68,1.87,1.66,1.87,342615,0
+APT.US,D,20101102,000000,1.87,1.94,1.76,1.94,259599,0
+APT.US,D,20101103,000000,1.96,1.99,1.87,1.96,160432,0
+APT.US,D,20101104,000000,2.02,2.02,1.91,1.96,149236,0
+APT.US,D,20101105,000000,1.92,1.94,1.76,1.89,178713,0
+APT.US,D,20101108,000000,1.9,1.92,1.8,1.9,136223,0
+APT.US,D,20101109,000000,1.7,1.71,1.58,1.7,575886,0
+APT.US,D,20101110,000000,1.71,1.71,1.64,1.67,81100,0
+APT.US,D,20101111,000000,1.62,1.66,1.57,1.58,202142,0
+APT.US,D,20101112,000000,1.57,1.59,1.54,1.56,178015,0
+APT.US,D,20101115,000000,1.57,1.64,1.55,1.6,144502,0
+APT.US,D,20101116,000000,1.6,1.6,1.56,1.6,154077,0
+APT.US,D,20101117,000000,1.58,1.63,1.57,1.61,75175,0
+APT.US,D,20101118,000000,1.63,1.83,1.63,1.77,494639,0
+APT.US,D,20101119,000000,1.75,1.78,1.7,1.71,119684,0
+APT.US,D,20101122,000000,1.71,1.74,1.67,1.74,104645,0
+APT.US,D,20101123,000000,1.7,1.73,1.68,1.69,77395,0
+APT.US,D,20101124,000000,1.7,1.75,1.68,1.71,121235,0
+APT.US,D,20101126,000000,1.7,1.7,1.63,1.65,45235,0
+APT.US,D,20101129,000000,1.65,1.66,1.62,1.65,52775,0
+APT.US,D,20101130,000000,1.57,1.64,1.55,1.59,72354,0
+APT.US,D,20101201,000000,1.61,1.62,1.51,1.57,193477,0
+APT.US,D,20101202,000000,1.56,1.65,1.56,1.61,49214,0
+APT.US,D,20101203,000000,1.61,1.63,1.56,1.6,50053,0
+APT.US,D,20101206,000000,1.59,1.62,1.58,1.6,72585,0
+APT.US,D,20101207,000000,1.62,1.62,1.6,1.6,24183,0
+APT.US,D,20101208,000000,1.6,1.61,1.59,1.6,35457,0
+APT.US,D,20101209,000000,1.61,1.62,1.58,1.6,33411,0
+APT.US,D,20101210,000000,1.58,1.61,1.58,1.58,87138,0
+APT.US,D,20101213,000000,1.6,1.7,1.58,1.64,263161,0
+APT.US,D,20101214,000000,1.67,1.71,1.62,1.71,195626,0
+APT.US,D,20101215,000000,1.72,1.76,1.66,1.69,134384,0
+APT.US,D,20101216,000000,1.73,1.76,1.69,1.7,86127,0
+APT.US,D,20101217,000000,1.74,1.74,1.6,1.61,124649,0
+APT.US,D,20101220,000000,1.67,1.68,1.59,1.62,131857,0
+APT.US,D,20101221,000000,1.64,1.66,1.59,1.6,220492,0
+APT.US,D,20101222,000000,1.65,1.66,1.6,1.63,95520,0
+APT.US,D,20101223,000000,1.62,1.64,1.6,1.61,52106,0
+APT.US,D,20101227,000000,1.6,1.65,1.6,1.61,120529,0
+APT.US,D,20101228,000000,1.58,1.67,1.58,1.67,122210,0
+APT.US,D,20101229,000000,1.69,1.79,1.65,1.72,274808,0
+APT.US,D,20101230,000000,1.76,1.83,1.7,1.75,160220,0
+APT.US,D,20101231,000000,1.8,1.83,1.76,1.78,81237,0
+APT.US,D,20110103,000000,1.79,1.83,1.69,1.73,179318,0
+APT.US,D,20110104,000000,1.68,1.74,1.66,1.7,74753,0
+APT.US,D,20110105,000000,1.68,1.68,1.64,1.64,144979,0
+APT.US,D,20110106,000000,1.64,1.76,1.64,1.76,203334,0
+APT.US,D,20110107,000000,1.75,1.76,1.71,1.72,37497,0
+APT.US,D,20110110,000000,1.73,1.73,1.64,1.66,102714,0
+APT.US,D,20110111,000000,1.67,1.69,1.65,1.65,59860,0
+APT.US,D,20110112,000000,1.65,1.67,1.65,1.65,110096,0
+APT.US,D,20110113,000000,1.68,1.69,1.65,1.65,60666,0
+APT.US,D,20110114,000000,1.67,1.69,1.65,1.65,40190,0
+APT.US,D,20110118,000000,1.65,1.69,1.63,1.66,277105,0
+APT.US,D,20110119,000000,1.67,1.71,1.66,1.68,84710,0
+APT.US,D,20110120,000000,1.69,1.77,1.65,1.74,149389,0
+APT.US,D,20110121,000000,1.75,1.78,1.65,1.65,141153,0
+APT.US,D,20110124,000000,1.65,1.72,1.65,1.66,42944,0
+APT.US,D,20110125,000000,1.67,1.68,1.63,1.66,65961,0
+APT.US,D,20110126,000000,1.66,1.68,1.64,1.68,58265,0
+APT.US,D,20110127,000000,1.69,1.7,1.65,1.7,65814,0
+APT.US,D,20110128,000000,1.7,1.7,1.65,1.68,48642,0
+APT.US,D,20110131,000000,1.67,1.69,1.64,1.69,52247,0
+APT.US,D,20110201,000000,1.67,1.67,1.62,1.64,91580,0
+APT.US,D,20110202,000000,1.66,1.85,1.65,1.68,88171,0
+APT.US,D,20110203,000000,1.68,1.68,1.65,1.65,21386,0
+APT.US,D,20110204,000000,1.65,1.66,1.63,1.64,36624,0
+APT.US,D,20110207,000000,1.63,1.65,1.6,1.61,64178,0
+APT.US,D,20110208,000000,1.59,1.62,1.58,1.6,184732,0
+APT.US,D,20110209,000000,1.6,1.61,1.53,1.58,84226,0
+APT.US,D,20110210,000000,1.55,1.58,1.55,1.56,48553,0
+APT.US,D,20110211,000000,1.57,1.62,1.55,1.59,56546,0
+APT.US,D,20110214,000000,1.61,1.61,1.59,1.59,39445,0
+APT.US,D,20110215,000000,1.6,1.6,1.53,1.57,99216,0
+APT.US,D,20110216,000000,1.57,1.59,1.53,1.56,27499,0
+APT.US,D,20110218,000000,1.56,1.56,1.52,1.55,109979,0
+APT.US,D,20110222,000000,1.51,1.55,1.51,1.53,58697,0
+APT.US,D,20110223,000000,1.53,1.61,1.49,1.51,77427,0
+APT.US,D,20110224,000000,1.5,1.5,1.47,1.49,66718,0
+APT.US,D,20110225,000000,1.49,1.49,1.46,1.47,59586,0
+APT.US,D,20110228,000000,1.43,1.48,1.43,1.46,112281,0
+APT.US,D,20110301,000000,1.47,1.52,1.43,1.52,146685,0
+APT.US,D,20110302,000000,1.51,1.58,1.51,1.54,88902,0
+APT.US,D,20110303,000000,1.57,1.57,1.52,1.53,38057,0
+APT.US,D,20110304,000000,1.54,1.54,1.47,1.52,48244,0
+APT.US,D,20110307,000000,1.51,1.55,1.45,1.54,41210,0
+APT.US,D,20110308,000000,1.54,1.55,1.52,1.52,29164,0
+APT.US,D,20110309,000000,1.51,1.52,1.43,1.48,35470,0
+APT.US,D,20110310,000000,1.47,1.49,1.42,1.43,150219,0
+APT.US,D,20110311,000000,1.44,1.46,1.4,1.45,73746,0
+APT.US,D,20110314,000000,1.49,1.58,1.49,1.54,293663,0
+APT.US,D,20110315,000000,1.57,1.87,1.53,1.72,1026411,0
+APT.US,D,20110316,000000,1.71,1.8,1.45,1.57,1232295,0
+APT.US,D,20110317,000000,1.57,1.65,1.5,1.6,480034,0
+APT.US,D,20110318,000000,1.61,1.61,1.49,1.51,281182,0
+APT.US,D,20110321,000000,1.54,1.55,1.38,1.39,350181,0
+APT.US,D,20110322,000000,1.39,1.44,1.3,1.41,203778,0
+APT.US,D,20110323,000000,1.39,1.39,1.32,1.32,161796,0
+APT.US,D,20110324,000000,1.3,1.37,1.3,1.35,121716,0
+APT.US,D,20110325,000000,1.37,1.37,1.32,1.34,96234,0
+APT.US,D,20110328,000000,1.33,1.43,1.31,1.4,260618,0
+APT.US,D,20110329,000000,1.4,1.48,1.4,1.45,191215,0
+APT.US,D,20110330,000000,1.45,1.45,1.36,1.41,112809,0
+APT.US,D,20110331,000000,1.4,1.4,1.36,1.38,80180,0
+APT.US,D,20110401,000000,1.37,1.41,1.34,1.36,74500,0
+APT.US,D,20110404,000000,1.35,1.38,1.3,1.34,77937,0
+APT.US,D,20110405,000000,1.35,1.35,1.3,1.33,63431,0
+APT.US,D,20110406,000000,1.34,1.35,1.31,1.32,46710,0
+APT.US,D,20110407,000000,1.33,1.36,1.3,1.31,54666,0
+APT.US,D,20110408,000000,1.32,1.34,1.3,1.31,75165,0
+APT.US,D,20110411,000000,1.31,1.34,1.27,1.29,145076,0
+APT.US,D,20110412,000000,1.3,1.31,1.27,1.3,65420,0
+APT.US,D,20110413,000000,1.31,1.33,1.29,1.31,40166,0
+APT.US,D,20110414,000000,1.32,1.32,1.28,1.3,37780,0
+APT.US,D,20110415,000000,1.29,1.32,1.29,1.31,41570,0
+APT.US,D,20110418,000000,1.29,1.33,1.26,1.3,104687,0
+APT.US,D,20110419,000000,1.27,1.3,1.26,1.29,79047,0
+APT.US,D,20110420,000000,1.29,1.3,1.29,1.3,31961,0
+APT.US,D,20110421,000000,1.29,1.3,1.25,1.29,80041,0
+APT.US,D,20110425,000000,1.28,1.3,1.26,1.29,72946,0
+APT.US,D,20110426,000000,1.29,1.29,1.26,1.26,70475,0
+APT.US,D,20110427,000000,1.3,1.3,1.26,1.3,34658,0
+APT.US,D,20110428,000000,1.31,1.35,1.3,1.33,49954,0
+APT.US,D,20110429,000000,1.35,1.35,1.3,1.32,32884,0
+APT.US,D,20110502,000000,1.32,1.35,1.29,1.3,43443,0
+APT.US,D,20110503,000000,1.3,1.34,1.26,1.33,92874,0
+APT.US,D,20110504,000000,1.32,1.32,1.26,1.27,76682,0
+APT.US,D,20110505,000000,1.25,1.28,1.25,1.27,78398,0
+APT.US,D,20110506,000000,1.25,1.26,1.13,1.16,413405,0
+APT.US,D,20110509,000000,1.15,1.18,1.1,1.14,169150,0
+APT.US,D,20110510,000000,1.14,1.19,1.13,1.16,88209,0
+APT.US,D,20110511,000000,1.2,1.32,1.16,1.18,41636,0
+APT.US,D,20110512,000000,1.17,1.2,1.15,1.19,32612,0
+APT.US,D,20110513,000000,1.2,1.23,1.19,1.22,109050,0
+APT.US,D,20110516,000000,1.23,1.23,1.18,1.21,82126,0
+APT.US,D,20110517,000000,1.21,1.23,1.18,1.19,41999,0
+APT.US,D,20110518,000000,1.2,1.22,1.2,1.21,32296,0
+APT.US,D,20110519,000000,1.22,1.23,1.2,1.22,9743,0
+APT.US,D,20110520,000000,1.23,1.23,1.2,1.22,29578,0
+APT.US,D,20110523,000000,1.2,1.24,1.19,1.2,54667,0
+APT.US,D,20110524,000000,1.21,1.29,1.21,1.25,78193,0
+APT.US,D,20110525,000000,1.25,1.28,1.25,1.25,61475,0
+APT.US,D,20110526,000000,1.25,1.27,1.22,1.23,32620,0
+APT.US,D,20110527,000000,1.23,1.27,1.2,1.23,24466,0
+APT.US,D,20110531,000000,1.23,1.25,1.2,1.21,14887,0
+APT.US,D,20110601,000000,1.21,1.24,1.18,1.21,28541,0
+APT.US,D,20110602,000000,1.22,1.22,1.17,1.17,62578,0
+APT.US,D,20110603,000000,1.17,1.2,1.16,1.18,47834,0
+APT.US,D,20110606,000000,1.16,1.18,1.16,1.17,127413,0
+APT.US,D,20110607,000000,1.16,1.18,1.16,1.16,74056,0
+APT.US,D,20110608,000000,1.16,1.18,1.15,1.16,105334,0
+APT.US,D,20110609,000000,1.16,1.19,1.16,1.16,18686,0
+APT.US,D,20110610,000000,1.17,1.17,1.14,1.15,86111,0
+APT.US,D,20110613,000000,1.15,1.16,1.14,1.15,100992,0
+APT.US,D,20110614,000000,1.14,1.17,1.12,1.15,34768,0
+APT.US,D,20110615,000000,1.15,1.17,1.14,1.15,69734,0
+APT.US,D,20110616,000000,1.15,1.16,1.13,1.14,79705,0
+APT.US,D,20110617,000000,1.14,1.17,1.12,1.15,68066,0
+APT.US,D,20110620,000000,1.14,1.19,1.14,1.16,36181,0
+APT.US,D,20110621,000000,1.17,1.19,1.13,1.13,58730,0
+APT.US,D,20110622,000000,1.13,1.19,1.13,1.17,31770,0
+APT.US,D,20110623,000000,1.16,1.18,1.15,1.16,17711,0
+APT.US,D,20110624,000000,1.15,1.18,1.13,1.13,70132,0
+APT.US,D,20110627,000000,1.12,1.16,1.12,1.15,37725,0
+APT.US,D,20110628,000000,1.16,1.16,1.11,1.16,70178,0
+APT.US,D,20110629,000000,1.15,1.16,1.13,1.13,52006,0
+APT.US,D,20110630,000000,1.14,1.17,1.14,1.17,34635,0
+APT.US,D,20110701,000000,1.17,1.19,1.15,1.18,20558,0
+APT.US,D,20110705,000000,1.18,1.2,1.17,1.19,27957,0
+APT.US,D,20110706,000000,1.2,1.21,1.2,1.21,26951,0
+APT.US,D,20110707,000000,1.21,1.22,1.2,1.21,25032,0
+APT.US,D,20110708,000000,1.19,1.22,1.17,1.19,26419,0
+APT.US,D,20110711,000000,1.18,1.21,1.18,1.2,18000,0
+APT.US,D,20110712,000000,1.19,1.22,1.19,1.2,4600,0
+APT.US,D,20110713,000000,1.22,1.23,1.2,1.23,18555,0
+APT.US,D,20110714,000000,1.21,1.23,1.2,1.21,10995,0
+APT.US,D,20110715,000000,1.21,1.23,1.21,1.22,18600,0
+APT.US,D,20110718,000000,1.21,1.24,1.21,1.22,15713,0
+APT.US,D,20110719,000000,1.2,1.23,1.19,1.22,14180,0
+APT.US,D,20110720,000000,1.22,1.22,1.18,1.2,19113,0
+APT.US,D,20110721,000000,1.21,1.24,1.18,1.19,18300,0
+APT.US,D,20110722,000000,1.17,1.24,1.17,1.24,38059,0
+APT.US,D,20110725,000000,1.25,1.25,1.23,1.24,19800,0
+APT.US,D,20110726,000000,1.21,1.24,1.19,1.23,29781,0
+APT.US,D,20110727,000000,1.21,1.24,1.19,1.21,15350,0
+APT.US,D,20110728,000000,1.18,1.22,1.18,1.21,17430,0
+APT.US,D,20110729,000000,1.2,1.23,1.19,1.23,10202,0
+APT.US,D,20110801,000000,1.23,1.23,1.14,1.21,43970,0
+APT.US,D,20110802,000000,1.19,1.22,1.16,1.19,16827,0
+APT.US,D,20110803,000000,1.16,1.2,1.16,1.19,34190,0
+APT.US,D,20110804,000000,1.13,1.19,1.11,1.13,136700,0
+APT.US,D,20110805,000000,1.13,1.13,1.05,1.06,80683,0
+APT.US,D,20110808,000000,1.02,1.1,1.01,1.01,186666,0
+APT.US,D,20110809,000000,1.02,1.06,1.02,1.04,131844,0
+APT.US,D,20110810,000000,1.06,1.15,1.02,1.06,37496,0
+APT.US,D,20110811,000000,1.07,1.08,1.02,1.04,70176,0
+APT.US,D,20110812,000000,1.06,1.1,1.05,1.06,19153,0
+APT.US,D,20110815,000000,1.09,1.14,1.08,1.13,26273,0
+APT.US,D,20110816,000000,1.11,1.11,1.06,1.09,16500,0
+APT.US,D,20110817,000000,1.09,1.12,1.09,1.09,20726,0
+APT.US,D,20110818,000000,1.09,1.12,1.05,1.06,19580,0
+APT.US,D,20110819,000000,1.02,1.08,1.02,1.02,41770,0
+APT.US,D,20110822,000000,1.03,1.05,1.01,1.02,61236,0
+APT.US,D,20110823,000000,1.02,1.06,1.02,1.05,44100,0
+APT.US,D,20110824,000000,1.08,1.13,1.05,1.05,63030,0
+APT.US,D,20110825,000000,1.07,1.12,1.07,1.07,42878,0
+APT.US,D,20110826,000000,1.11,1.12,1.08,1.12,68229,0
+APT.US,D,20110829,000000,1.11,1.2,1.11,1.17,109498,0
+APT.US,D,20110830,000000,1.17,1.29,1.16,1.27,136331,0
+APT.US,D,20110831,000000,1.25,1.26,1.12,1.16,99827,0
+APT.US,D,20110901,000000,1.16,1.2,1.16,1.16,18897,0
+APT.US,D,20110902,000000,1.2,1.2,1.15,1.19,26148,0
+APT.US,D,20110906,000000,1.18,1.27,1.13,1.22,53662,0
+APT.US,D,20110907,000000,1.23,1.24,1.19,1.19,21580,0
+APT.US,D,20110908,000000,1.2,1.23,1.17,1.17,40624,0
+APT.US,D,20110909,000000,1.17,1.2,1.13,1.14,28705,0
+APT.US,D,20110912,000000,1.13,1.22,1.13,1.14,42000,0
+APT.US,D,20110913,000000,1.12,1.21,1.12,1.16,25970,0
+APT.US,D,20110914,000000,1.18,1.2,1.16,1.19,43950,0
+APT.US,D,20110915,000000,1.19,1.2,1.16,1.18,95179,0
+APT.US,D,20110916,000000,1.17,1.21,1.14,1.18,33256,0
+APT.US,D,20110919,000000,1.2,1.2,1.19,1.19,29600,0
+APT.US,D,20110920,000000,1.18,1.23,1.15,1.19,38100,0
+APT.US,D,20110921,000000,1.19,1.19,1.16,1.19,26416,0
+APT.US,D,20110922,000000,1.16,1.18,1.14,1.15,55500,0
+APT.US,D,20110923,000000,1.13,1.25,1.13,1.23,33684,0
+APT.US,D,20110926,000000,1.19,1.23,1.15,1.16,41321,0
+APT.US,D,20110927,000000,1.21,1.25,1.16,1.17,40122,0
+APT.US,D,20110928,000000,1.18,1.19,1.18,1.19,14500,0
+APT.US,D,20110929,000000,1.19,1.19,1.15,1.16,73788,0
+APT.US,D,20110930,000000,1.16,1.18,1.15,1.15,23700,0
+APT.US,D,20111003,000000,1.2,1.2,1.11,1.11,55649,0
+APT.US,D,20111004,000000,1.1,1.18,1.1,1.12,21473,0
+APT.US,D,20111005,000000,1.15,1.17,1.08,1.11,31290,0
+APT.US,D,20111006,000000,1.11,1.16,1.11,1.12,26849,0
+APT.US,D,20111007,000000,1.15,1.17,0.93,1.11,157637,0
+APT.US,D,20111010,000000,1.13,1.13,1.08,1.11,29892,0
+APT.US,D,20111011,000000,1.12,1.12,1.1,1.12,44600,0
+APT.US,D,20111012,000000,1.1,1.14,1.05,1.13,47775,0
+APT.US,D,20111013,000000,1.13,1.17,1.05,1.09,26888,0
+APT.US,D,20111014,000000,1.09,1.14,1.08,1.12,72516,0
+APT.US,D,20111017,000000,1.1,1.15,1.1,1.14,23190,0
+APT.US,D,20111018,000000,1.15,1.15,1.13,1.13,61641,0
+APT.US,D,20111019,000000,1.12,1.16,1.09,1.09,22086,0
+APT.US,D,20111020,000000,1.13,1.13,1.09,1.1,23200,0
+APT.US,D,20111021,000000,1.11,1.15,1.08,1.12,8501,0
+APT.US,D,20111024,000000,1.12,1.15,1.12,1.15,13600,0
+APT.US,D,20111025,000000,1.15,1.16,1.12,1.12,20644,0
+APT.US,D,20111026,000000,1.11,1.16,1.1,1.12,48615,0
+APT.US,D,20111027,000000,1.15,1.15,1.11,1.11,49042,0
+APT.US,D,20111028,000000,1.11,1.16,1.11,1.14,22489,0
+APT.US,D,20111031,000000,1.14,1.14,1.12,1.12,27600,0
+APT.US,D,20111101,000000,1.12,1.13,1.11,1.12,17509,0
+APT.US,D,20111102,000000,1.14,1.15,1.13,1.13,29350,0
+APT.US,D,20111103,000000,1.13,1.15,1.11,1.11,9213,0
+APT.US,D,20111104,000000,1.12,1.16,1.12,1.15,28360,0
+APT.US,D,20111107,000000,1.14,1.17,1.11,1.16,17790,0
+APT.US,D,20111108,000000,1.17,1.18,1.17,1.17,14176,0
+APT.US,D,20111109,000000,1.17,1.2,1.17,1.19,43985,0
+APT.US,D,20111110,000000,1.19,1.23,1.19,1.22,58579,0
+APT.US,D,20111111,000000,1.23,1.25,1.18,1.23,44704,0
+APT.US,D,20111114,000000,1.22,1.25,1.21,1.23,12806,0
+APT.US,D,20111115,000000,1.22,1.28,1.22,1.26,41870,0
+APT.US,D,20111116,000000,1.24,1.28,1.2,1.22,59763,0
+APT.US,D,20111117,000000,1.23,1.28,1.08,1.19,56993,0
+APT.US,D,20111118,000000,1.19,1.24,1.19,1.23,12293,0
+APT.US,D,20111121,000000,1.19,1.22,1.17,1.2,40374,0
+APT.US,D,20111122,000000,1.2,1.21,1.18,1.19,21450,0
+APT.US,D,20111123,000000,1.19,1.2,1.13,1.14,46249,0
+APT.US,D,20111125,000000,1.12,1.18,1.1,1.16,15699,0
+APT.US,D,20111128,000000,1.14,1.15,1.1,1.12,169801,0
+APT.US,D,20111129,000000,1.08,1.16,1.08,1.12,86693,0
+APT.US,D,20111130,000000,1.16,1.24,1.16,1.23,57528,0
+APT.US,D,20111201,000000,1.22,1.23,1.18,1.19,23018,0
+APT.US,D,20111202,000000,1.19,1.23,1.14,1.22,16850,0
+APT.US,D,20111205,000000,1.22,1.24,1.2,1.2,54304,0
+APT.US,D,20111206,000000,1.2,1.23,1.2,1.22,26078,0
+APT.US,D,20111207,000000,1.24,1.24,1.2,1.22,27500,0
+APT.US,D,20111208,000000,1.2,1.21,1.15,1.21,33230,0
+APT.US,D,20111209,000000,1.22,1.22,1.15,1.15,33030,0
+APT.US,D,20111212,000000,1.17,1.21,1.17,1.21,18713,0
+APT.US,D,20111213,000000,1.18,1.21,1.18,1.21,40247,0
+APT.US,D,20111214,000000,1.2,1.22,1.19,1.21,24290,0
+APT.US,D,20111215,000000,1.21,1.22,1.18,1.19,33910,0
+APT.US,D,20111216,000000,1.21,1.22,1.15,1.16,23433,0
+APT.US,D,20111219,000000,1.19,1.22,1.18,1.2,31300,0
+APT.US,D,20111220,000000,1.19,1.21,1.12,1.17,54280,0
+APT.US,D,20111221,000000,1.18,1.2,1.15,1.18,29203,0
+APT.US,D,20111222,000000,1.2,1.2,1.16,1.17,31046,0
+APT.US,D,20111223,000000,1.16,1.2,1.16,1.17,36930,0
+APT.US,D,20111227,000000,1.17,1.19,1.14,1.18,109797,0
+APT.US,D,20111228,000000,1.17,1.21,1.14,1.16,53640,0
+APT.US,D,20111229,000000,1.14,1.19,1.14,1.19,51348,0
+APT.US,D,20111230,000000,1.15,1.2,1.13,1.2,121515,0
+APT.US,D,20120103,000000,1.23,1.41,1.21,1.4,252076,0
+APT.US,D,20120104,000000,1.37,1.41,1.32,1.32,117827,0
+APT.US,D,20120105,000000,1.33,1.37,1.32,1.33,60641,0
+APT.US,D,20120106,000000,1.35,1.4,1.32,1.36,48991,0
+APT.US,D,20120109,000000,1.38,1.42,1.36,1.4,76367,0
+APT.US,D,20120110,000000,1.37,1.44,1.36,1.37,82142,0
+APT.US,D,20120111,000000,1.37,1.43,1.37,1.38,30310,0
+APT.US,D,20120112,000000,1.39,1.47,1.39,1.42,100307,0
+APT.US,D,20120113,000000,1.4,1.46,1.4,1.41,60322,0
+APT.US,D,20120117,000000,1.41,1.51,1.4,1.43,102278,0
+APT.US,D,20120118,000000,1.44,1.49,1.41,1.41,16700,0
+APT.US,D,20120119,000000,1.41,1.44,1.4,1.4,26652,0
+APT.US,D,20120120,000000,1.4,1.44,1.4,1.44,2000,0
+APT.US,D,20120123,000000,1.39,1.44,1.32,1.39,53709,0
+APT.US,D,20120124,000000,1.37,1.39,1.36,1.36,30532,0
+APT.US,D,20120125,000000,1.35,1.45,1.35,1.43,51890,0
+APT.US,D,20120126,000000,1.41,1.45,1.41,1.42,1600,0
+APT.US,D,20120127,000000,1.46,1.52,1.4,1.42,239234,0
+APT.US,D,20120130,000000,1.41,1.45,1.36,1.36,53125,0
+APT.US,D,20120131,000000,1.43,1.43,1.39,1.39,48432,0
+APT.US,D,20120201,000000,1.39,1.42,1.38,1.38,31743,0
+APT.US,D,20120202,000000,1.4,1.44,1.36,1.38,33090,0
+APT.US,D,20120203,000000,1.38,1.45,1.33,1.33,56800,0
+APT.US,D,20120206,000000,1.43,1.43,1.37,1.41,55340,0
+APT.US,D,20120207,000000,1.41,1.46,1.41,1.45,44925,0
+APT.US,D,20120208,000000,1.44,1.46,1.35,1.43,59889,0
+APT.US,D,20120209,000000,1.43,1.43,1.38,1.42,39822,0
+APT.US,D,20120210,000000,1.41,1.43,1.37,1.37,19926,0
+APT.US,D,20120213,000000,1.42,1.42,1.37,1.41,16720,0
+APT.US,D,20120214,000000,1.44,1.44,1.4,1.41,22993,0
+APT.US,D,20120215,000000,1.39,1.45,1.37,1.44,28230,0
+APT.US,D,20120216,000000,1.43,1.48,1.43,1.48,70266,0
+APT.US,D,20120217,000000,1.48,1.49,1.44,1.44,68236,0
+APT.US,D,20120221,000000,1.48,1.48,1.41,1.46,45555,0
+APT.US,D,20120222,000000,1.45,1.49,1.45,1.46,28206,0
+APT.US,D,20120223,000000,1.44,1.5,1.44,1.49,25263,0
+APT.US,D,20120224,000000,1.5,1.51,1.45,1.47,35187,0
+APT.US,D,20120227,000000,1.51,1.51,1.46,1.48,34444,0
+APT.US,D,20120228,000000,1.46,1.49,1.46,1.47,10103,0
+APT.US,D,20120229,000000,1.47,1.48,1.46,1.47,30446,0
+APT.US,D,20120301,000000,1.49,1.55,1.49,1.54,204081,0
+APT.US,D,20120302,000000,1.51,1.56,1.5,1.55,32108,0
+APT.US,D,20120305,000000,1.56,1.56,1.52,1.53,12477,0
+APT.US,D,20120306,000000,1.48,1.53,1.47,1.51,33949,0
+APT.US,D,20120307,000000,1.5,1.53,1.48,1.49,13400,0
+APT.US,D,20120308,000000,1.48,1.52,1.48,1.5,36353,0
+APT.US,D,20120309,000000,1.53,1.54,1.5,1.5,39894,0
+APT.US,D,20120312,000000,1.49,1.52,1.48,1.51,21845,0
+APT.US,D,20120313,000000,1.52,1.54,1.48,1.54,32218,0
+APT.US,D,20120314,000000,1.54,1.57,1.53,1.54,63716,0
+APT.US,D,20120315,000000,1.56,1.56,1.51,1.54,29219,0
+APT.US,D,20120316,000000,1.55,1.58,1.46,1.58,72631,0
+APT.US,D,20120319,000000,1.54,1.57,1.48,1.5,23239,0
+APT.US,D,20120320,000000,1.51,1.53,1.46,1.46,58869,0
+APT.US,D,20120321,000000,1.48,1.49,1.45,1.46,53427,0
+APT.US,D,20120322,000000,1.5,1.5,1.44,1.47,21115,0
+APT.US,D,20120323,000000,1.5,1.57,1.5,1.56,177332,0
+APT.US,D,20120326,000000,1.54,1.57,1.51,1.53,12520,0
+APT.US,D,20120327,000000,1.58,1.58,1.53,1.55,96092,0
+APT.US,D,20120328,000000,1.55,1.55,1.54,1.55,12402,0
+APT.US,D,20120329,000000,1.57,1.58,1.51,1.55,28186,0
+APT.US,D,20120330,000000,1.57,1.57,1.51,1.53,45448,0
+APT.US,D,20120402,000000,1.53,1.56,1.52,1.55,23106,0
+APT.US,D,20120403,000000,1.54,1.55,1.52,1.55,1558,0
+APT.US,D,20120404,000000,1.53,1.54,1.51,1.51,32566,0
+APT.US,D,20120405,000000,1.51,1.52,1.47,1.48,28626,0
+APT.US,D,20120409,000000,1.45,1.46,1.38,1.39,44554,0
+APT.US,D,20120410,000000,1.41,1.44,1.35,1.4,55614,0
+APT.US,D,20120411,000000,1.42,1.46,1.42,1.43,12784,0
+APT.US,D,20120412,000000,1.42,1.45,1.42,1.42,5638,0
+APT.US,D,20120413,000000,1.41,1.44,1.35,1.44,29107,0
+APT.US,D,20120416,000000,1.39,1.4,1.35,1.36,44680,0
+APT.US,D,20120417,000000,1.35,1.41,1.35,1.37,36010,0
+APT.US,D,20120418,000000,1.38,1.41,1.38,1.4,34074,0
+APT.US,D,20120419,000000,1.4,1.43,1.4,1.4,14854,0
+APT.US,D,20120420,000000,1.41,1.43,1.4,1.4,31568,0
+APT.US,D,20120423,000000,1.4,1.45,1.34,1.45,12910,0
+APT.US,D,20120424,000000,1.46,1.47,1.41,1.44,42075,0
+APT.US,D,20120425,000000,1.43,1.49,1.43,1.45,17400,0
+APT.US,D,20120426,000000,1.45,1.49,1.45,1.47,18588,0
+APT.US,D,20120427,000000,1.47,1.5,1.47,1.5,31068,0
+APT.US,D,20120430,000000,1.5,1.55,1.49,1.53,8300,0
+APT.US,D,20120501,000000,1.53,1.55,1.52,1.52,11305,0
+APT.US,D,20120502,000000,1.52,1.52,1.47,1.48,30056,0
+APT.US,D,20120503,000000,1.48,1.55,1.48,1.51,23997,0
+APT.US,D,20120504,000000,1.53,1.54,1.45,1.45,32615,0
+APT.US,D,20120507,000000,1.46,1.47,1.44,1.46,13719,0
+APT.US,D,20120508,000000,1.46,1.48,1.36,1.38,50959,0
+APT.US,D,20120509,000000,1.38,1.4,1.37,1.38,8548,0
+APT.US,D,20120510,000000,1.37,1.39,1.37,1.38,14334,0
+APT.US,D,20120511,000000,1.37,1.4,1.37,1.39,8240,0
+APT.US,D,20120514,000000,1.38,1.42,1.35,1.39,17880,0
+APT.US,D,20120515,000000,1.36,1.42,1.3,1.3,58072,0
+APT.US,D,20120516,000000,1.31,1.32,1.29,1.29,15050,0
+APT.US,D,20120517,000000,1.3,1.34,1.3,1.31,18620,0
+APT.US,D,20120518,000000,1.31,1.32,1.25,1.27,53534,0
+APT.US,D,20120521,000000,1.23,1.29,1.2,1.26,49822,0
+APT.US,D,20120522,000000,1.23,1.27,1.23,1.26,29320,0
+APT.US,D,20120523,000000,1.24,1.3,1.24,1.3,12887,0
+APT.US,D,20120524,000000,1.27,1.27,1.26,1.27,20174,0
+APT.US,D,20120525,000000,1.27,1.27,1.25,1.25,20236,0
+APT.US,D,20120529,000000,1.27,1.35,1.27,1.35,24649,0
+APT.US,D,20120530,000000,1.3,1.3,1.28,1.3,2150,0
+APT.US,D,20120531,000000,1.29,1.33,1.29,1.29,11240,0
+APT.US,D,20120601,000000,1.27,1.34,1.27,1.3,8550,0
+APT.US,D,20120604,000000,1.3,1.31,1.25,1.26,17150,0
+APT.US,D,20120605,000000,1.26,1.27,1.26,1.27,4800,0
+APT.US,D,20120606,000000,1.27,1.32,1.27,1.32,5950,0
+APT.US,D,20120607,000000,1.31,1.35,1.31,1.34,11900,0
+APT.US,D,20120608,000000,1.34,1.37,1.33,1.33,31519,0
+APT.US,D,20120611,000000,1.36,1.4,1.35,1.4,17445,0
+APT.US,D,20120612,000000,1.4,1.4,1.39,1.39,14900,0
+APT.US,D,20120613,000000,1.4,1.4,1.36,1.4,26785,0
+APT.US,D,20120614,000000,1.4,1.45,1.4,1.45,13060,0
+APT.US,D,20120615,000000,1.45,1.47,1.42,1.43,28300,0
+APT.US,D,20120618,000000,1.43,1.48,1.37,1.42,14118,0
+APT.US,D,20120619,000000,1.41,1.41,1.37,1.37,12630,0
+APT.US,D,20120620,000000,1.37,1.39,1.36,1.39,7135,0
+APT.US,D,20120621,000000,1.38,1.38,1.35,1.36,6500,0
+APT.US,D,20120622,000000,1.36,1.4,1.35,1.39,13800,0
+APT.US,D,20120625,000000,1.39,1.4,1.35,1.35,5022,0
+APT.US,D,20120626,000000,1.35,1.39,1.27,1.36,36745,0
+APT.US,D,20120627,000000,1.35,1.35,1.29,1.29,24447,0
+APT.US,D,20120628,000000,1.3,1.3,1.28,1.29,29365,0
+APT.US,D,20120629,000000,1.38,1.4,1.28,1.34,32532,0
+APT.US,D,20120702,000000,1.37,1.39,1.34,1.39,4427,0
+APT.US,D,20120703,000000,1.4,1.4,1.36,1.37,2315,0
+APT.US,D,20120705,000000,1.38,1.43,1.35,1.4,22833,0
+APT.US,D,20120706,000000,1.4,1.42,1.4,1.4,14851,0
+APT.US,D,20120709,000000,1.43,1.43,1.32,1.4,16084,0
+APT.US,D,20120710,000000,1.41,1.41,1.34,1.34,14271,0
+APT.US,D,20120711,000000,1.35,1.37,1.35,1.37,8100,0
+APT.US,D,20120712,000000,1.35,1.36,1.3,1.34,17900,0
+APT.US,D,20120713,000000,1.35,1.38,1.35,1.36,4400,0
+APT.US,D,20120716,000000,1.35,1.42,1.34,1.42,22400,0
+APT.US,D,20120717,000000,1.41,1.41,1.34,1.41,13475,0
+APT.US,D,20120718,000000,1.37,1.4,1.37,1.4,18020,0
+APT.US,D,20120719,000000,1.38,1.39,1.38,1.38,18466,0
+APT.US,D,20120720,000000,1.39,1.44,1.39,1.4,5315,0
+APT.US,D,20120723,000000,1.4,1.4,1.35,1.35,15486,0
+APT.US,D,20120724,000000,1.37,1.4,1.37,1.37,56535,0
+APT.US,D,20120725,000000,1.37,1.41,1.36,1.36,18104,0
+APT.US,D,20120726,000000,1.38,1.43,1.36,1.42,43436,0
+APT.US,D,20120727,000000,1.41,1.41,1.38,1.38,21192,0
+APT.US,D,20120730,000000,1.4,1.45,1.4,1.42,21403,0
+APT.US,D,20120731,000000,1.42,1.45,1.42,1.44,26750,0
+APT.US,D,20120801,000000,1.43,1.43,1.34,1.34,53673,0
+APT.US,D,20120802,000000,1.35,1.36,1.35,1.36,13000,0
+APT.US,D,20120803,000000,1.36,1.4,1.35,1.37,16592,0
+APT.US,D,20120806,000000,1.38,1.43,1.38,1.41,4790,0
+APT.US,D,20120807,000000,1.45,1.45,1.39,1.42,13282,0
+APT.US,D,20120808,000000,1.42,1.42,1.38,1.38,21684,0
+APT.US,D,20120809,000000,1.39,1.42,1.35,1.4,22480,0
+APT.US,D,20120810,000000,1.4,1.4,1.36,1.36,12275,0
+APT.US,D,20120813,000000,1.37,1.38,1.33,1.36,37641,0
+APT.US,D,20120814,000000,1.37,1.39,1.36,1.36,9100,0
+APT.US,D,20120815,000000,1.37,1.39,1.36,1.38,15861,0
+APT.US,D,20120816,000000,1.37,1.38,1.37,1.37,5965,0
+APT.US,D,20120817,000000,1.37,1.4,1.37,1.39,18280,0
+APT.US,D,20120820,000000,1.4,1.42,1.39,1.39,14139,0
+APT.US,D,20120821,000000,1.39,1.39,1.37,1.37,7584,0
+APT.US,D,20120822,000000,1.39,1.39,1.39,1.39,2200,0
+APT.US,D,20120823,000000,1.39,1.41,1.39,1.4,10100,0
+APT.US,D,20120824,000000,1.37,1.42,1.37,1.38,22370,0
+APT.US,D,20120827,000000,1.39,1.42,1.38,1.39,12430,0
+APT.US,D,20120828,000000,1.42,1.42,1.38,1.38,18300,0
+APT.US,D,20120829,000000,1.39,1.39,1.39,1.39,10752,0
+APT.US,D,20120830,000000,1.4,1.4,1.38,1.39,9300,0
+APT.US,D,20120831,000000,1.42,1.42,1.38,1.39,5136,0
+APT.US,D,20120904,000000,1.41,1.41,1.38,1.4,10500,0
+APT.US,D,20120905,000000,1.39,1.4,1.38,1.38,9000,0
+APT.US,D,20120906,000000,1.38,1.42,1.37,1.38,33590,0
+APT.US,D,20120907,000000,1.38,1.43,1.35,1.42,20917,0
+APT.US,D,20120910,000000,1.42,1.47,1.42,1.45,69959,0
+APT.US,D,20120911,000000,1.44,1.45,1.39,1.42,20548,0
+APT.US,D,20120912,000000,1.42,1.45,1.4,1.4,6150,0
+APT.US,D,20120913,000000,1.4,1.44,1.4,1.42,3430,0
+APT.US,D,20120914,000000,1.42,1.42,1.4,1.42,11900,0
+APT.US,D,20120917,000000,1.4,1.42,1.38,1.4,63400,0
+APT.US,D,20120918,000000,1.39,1.4,1.38,1.4,21880,0
+APT.US,D,20120919,000000,1.4,1.42,1.36,1.39,21500,0
+APT.US,D,20120920,000000,1.37,1.41,1.36,1.36,11222,0
+APT.US,D,20120921,000000,1.38,1.4,1.36,1.36,26990,0
+APT.US,D,20120924,000000,1.38,1.46,1.38,1.42,31750,0
+APT.US,D,20120925,000000,1.42,1.52,1.42,1.48,118388,0
+APT.US,D,20120926,000000,1.44,1.47,1.4,1.44,43886,0
+APT.US,D,20120927,000000,1.42,1.46,1.42,1.46,12735,0
+APT.US,D,20120928,000000,1.46,1.46,1.44,1.45,6900,0
+APT.US,D,20121001,000000,1.42,1.43,1.39,1.4,40204,0
+APT.US,D,20121002,000000,1.42,1.44,1.4,1.4,12230,0
+APT.US,D,20121003,000000,1.45,1.48,1.44,1.48,40899,0
+APT.US,D,20121004,000000,1.49,1.55,1.49,1.5,46764,0
+APT.US,D,20121005,000000,1.54,1.56,1.49,1.49,107919,0
+APT.US,D,20121008,000000,1.5,1.53,1.5,1.52,26023,0
+APT.US,D,20121009,000000,1.52,1.52,1.45,1.47,37535,0
+APT.US,D,20121010,000000,1.5,1.54,1.42,1.42,57728,0
+APT.US,D,20121011,000000,1.48,1.5,1.43,1.46,18200,0
+APT.US,D,20121012,000000,1.48,1.53,1.44,1.49,36958,0
+APT.US,D,20121015,000000,1.46,1.49,1.46,1.48,15984,0
+APT.US,D,20121016,000000,1.48,1.49,1.45,1.46,22895,0
+APT.US,D,20121017,000000,1.47,1.59,1.47,1.56,70930,0
+APT.US,D,20121018,000000,1.59,1.62,1.52,1.61,88344,0
+APT.US,D,20121019,000000,1.63,1.68,1.6,1.62,77502,0
+APT.US,D,20121022,000000,1.65,1.69,1.61,1.63,90792,0
+APT.US,D,20121023,000000,1.6,1.6,1.51,1.51,39989,0
+APT.US,D,20121024,000000,1.5,1.59,1.5,1.53,41235,0
+APT.US,D,20121025,000000,1.55,1.6,1.55,1.57,25651,0
+APT.US,D,20121026,000000,1.6,1.62,1.56,1.59,52877,0
+APT.US,D,20121031,000000,1.6,1.65,1.55,1.58,40408,0
+APT.US,D,20121101,000000,1.6,1.64,1.58,1.59,29995,0
+APT.US,D,20121102,000000,1.62,1.62,1.61,1.61,20622,0
+APT.US,D,20121105,000000,1.59,1.64,1.59,1.61,41617,0
+APT.US,D,20121106,000000,1.62,1.64,1.62,1.64,13353,0
+APT.US,D,20121107,000000,1.63,1.64,1.48,1.57,115283,0
+APT.US,D,20121108,000000,1.59,1.61,1.58,1.6,21957,0
+APT.US,D,20121109,000000,1.6,1.6,1.56,1.58,39930,0
+APT.US,D,20121112,000000,1.59,1.6,1.52,1.55,36537,0
+APT.US,D,20121113,000000,1.56,1.6,1.55,1.6,46931,0
+APT.US,D,20121114,000000,1.57,1.64,1.56,1.61,79575,0
+APT.US,D,20121115,000000,1.59,1.61,1.5,1.5,64617,0
+APT.US,D,20121116,000000,1.5,1.59,1.5,1.59,22600,0
+APT.US,D,20121119,000000,1.58,1.59,1.49,1.5,50165,0
+APT.US,D,20121120,000000,1.48,1.53,1.45,1.49,67281,0
+APT.US,D,20121121,000000,1.48,1.49,1.47,1.48,43094,0
+APT.US,D,20121123,000000,1.46,1.48,1.42,1.43,83771,0
+APT.US,D,20121126,000000,1.44,1.49,1.43,1.46,38815,0
+APT.US,D,20121127,000000,1.46,1.47,1.41,1.42,38750,0
+APT.US,D,20121128,000000,1.42,1.43,1.38,1.39,88948,0
+APT.US,D,20121129,000000,1.38,1.47,1.38,1.39,82891,0
+APT.US,D,20121130,000000,1.41,1.45,1.41,1.42,25114,0
+APT.US,D,20121203,000000,1.4,1.42,1.39,1.39,62624,0
+APT.US,D,20121204,000000,1.38,1.41,1.38,1.4,13109,0
+APT.US,D,20121205,000000,1.41,1.41,1.38,1.39,24808,0
+APT.US,D,20121206,000000,1.38,1.4,1.38,1.38,18093,0
+APT.US,D,20121207,000000,1.38,1.41,1.38,1.39,29319,0
+APT.US,D,20121210,000000,1.38,1.4,1.38,1.39,19776,0
+APT.US,D,20121211,000000,1.38,1.4,1.37,1.37,49693,0
+APT.US,D,20121212,000000,1.42,1.42,1.36,1.36,43099,0
+APT.US,D,20121213,000000,1.36,1.4,1.36,1.4,18120,0
+APT.US,D,20121214,000000,1.39,1.41,1.38,1.38,9000,0
+APT.US,D,20121217,000000,1.4,1.44,1.38,1.42,44619,0
+APT.US,D,20121218,000000,1.4,1.46,1.4,1.4,67359,0
+APT.US,D,20121219,000000,1.43,1.46,1.41,1.45,33520,0
+APT.US,D,20121220,000000,1.44,1.45,1.43,1.45,30392,0
+APT.US,D,20121221,000000,1.44,1.53,1.44,1.52,115827,0
+APT.US,D,20121224,000000,1.47,1.5,1.45,1.49,15528,0
+APT.US,D,20121226,000000,1.5,1.51,1.45,1.45,24057,0
+APT.US,D,20121227,000000,1.46,1.49,1.46,1.48,13657,0
+APT.US,D,20121228,000000,1.43,1.47,1.41,1.41,38289,0
+APT.US,D,20121231,000000,1.4,1.45,1.4,1.43,37104,0
+APT.US,D,20130102,000000,1.45,1.48,1.44,1.45,32966,0
+APT.US,D,20130103,000000,1.46,1.46,1.43,1.44,23706,0
+APT.US,D,20130104,000000,1.46,1.48,1.44,1.48,67291,0
+APT.US,D,20130107,000000,1.45,1.5,1.45,1.49,45046,0
+APT.US,D,20130108,000000,1.49,1.5,1.42,1.46,44580,0
+APT.US,D,20130109,000000,1.46,1.49,1.45,1.45,62084,0
+APT.US,D,20130110,000000,1.49,1.63,1.48,1.56,377666,0
+APT.US,D,20130111,000000,1.61,1.94,1.59,1.88,686430,0
+APT.US,D,20130114,000000,1.89,1.94,1.61,1.68,435756,0
+APT.US,D,20130115,000000,1.72,1.72,1.6,1.64,134692,0
+APT.US,D,20130116,000000,1.61,1.64,1.55,1.56,145644,0
+APT.US,D,20130117,000000,1.57,1.64,1.55,1.58,118302,0
+APT.US,D,20130118,000000,1.56,1.64,1.55,1.55,85550,0
+APT.US,D,20130122,000000,1.6,1.61,1.51,1.55,81659,0
+APT.US,D,20130123,000000,1.56,1.6,1.55,1.56,85531,0
+APT.US,D,20130124,000000,1.54,1.59,1.54,1.55,67654,0
+APT.US,D,20130125,000000,1.55,1.61,1.52,1.56,89566,0
+APT.US,D,20130128,000000,1.55,1.64,1.53,1.53,68650,0
+APT.US,D,20130129,000000,1.54,1.6,1.51,1.53,75065,0
+APT.US,D,20130130,000000,1.51,1.58,1.51,1.54,66890,0
+APT.US,D,20130131,000000,1.53,1.59,1.53,1.56,42601,0
+APT.US,D,20130201,000000,1.54,1.64,1.52,1.64,27405,0
+APT.US,D,20130204,000000,1.6,1.6,1.57,1.6,31823,0
+APT.US,D,20130205,000000,1.59,1.6,1.53,1.57,56555,0
+APT.US,D,20130206,000000,1.56,1.6,1.55,1.58,16125,0
+APT.US,D,20130207,000000,1.58,1.61,1.52,1.61,35050,0
+APT.US,D,20130208,000000,1.63,1.65,1.58,1.62,90551,0
+APT.US,D,20130211,000000,1.64,1.65,1.6,1.6,22530,0
+APT.US,D,20130212,000000,1.61,1.65,1.6,1.65,23844,0
+APT.US,D,20130213,000000,1.65,1.73,1.62,1.73,99754,0
+APT.US,D,20130214,000000,1.75,1.78,1.71,1.77,145664,0
+APT.US,D,20130215,000000,1.75,1.78,1.72,1.78,37348,0
+APT.US,D,20130219,000000,1.8,1.8,1.72,1.75,42483,0
+APT.US,D,20130220,000000,1.72,1.75,1.57,1.62,89834,0
+APT.US,D,20130221,000000,1.62,1.66,1.6,1.62,32820,0
+APT.US,D,20130222,000000,1.65,1.67,1.58,1.63,53403,0
+APT.US,D,20130225,000000,1.66,1.68,1.65,1.65,68021,0
+APT.US,D,20130226,000000,1.66,1.66,1.59,1.59,21300,0
+APT.US,D,20130227,000000,1.58,1.65,1.58,1.64,19645,0
+APT.US,D,20130228,000000,1.62,1.64,1.6,1.62,22367,0
+APT.US,D,20130301,000000,1.62,1.65,1.6,1.65,5900,0
+APT.US,D,20130304,000000,1.63,1.64,1.61,1.64,15480,0
+APT.US,D,20130305,000000,1.64,1.69,1.6,1.61,142402,0
+APT.US,D,20130306,000000,1.56,1.6,1.52,1.53,106306,0
+APT.US,D,20130307,000000,1.53,1.59,1.49,1.5,70323,0
+APT.US,D,20130308,000000,1.5,1.54,1.5,1.51,37995,0
+APT.US,D,20130311,000000,1.5,1.52,1.47,1.48,67611,0
+APT.US,D,20130312,000000,1.5,1.52,1.48,1.52,32660,0
+APT.US,D,20130313,000000,1.54,1.56,1.51,1.53,24500,0
+APT.US,D,20130314,000000,1.53,1.55,1.53,1.53,22287,0
+APT.US,D,20130315,000000,1.52,1.56,1.5,1.5,36117,0
+APT.US,D,20130318,000000,1.5,1.51,1.5,1.5,16050,0
+APT.US,D,20130319,000000,1.5,1.53,1.5,1.53,26099,0
+APT.US,D,20130320,000000,1.53,1.53,1.48,1.52,37572,0
+APT.US,D,20130321,000000,1.51,1.52,1.45,1.52,42695,0
+APT.US,D,20130322,000000,1.49,1.52,1.49,1.49,6882,0
+APT.US,D,20130325,000000,1.49,1.5,1.48,1.49,26544,0
+APT.US,D,20130326,000000,1.5,1.5,1.48,1.49,21915,0
+APT.US,D,20130327,000000,1.48,1.5,1.48,1.49,10712,0
+APT.US,D,20130328,000000,1.49,1.52,1.49,1.51,15590,0
+APT.US,D,20130401,000000,1.53,1.6,1.47,1.5,184943,0
+APT.US,D,20130402,000000,1.48,1.53,1.48,1.49,25175,0
+APT.US,D,20130403,000000,1.5,1.55,1.5,1.55,56127,0
+APT.US,D,20130404,000000,1.54,1.59,1.53,1.59,59177,0
+APT.US,D,20130405,000000,1.6,1.79,1.57,1.62,706734,0
+APT.US,D,20130408,000000,1.67,1.72,1.54,1.59,181873,0
+APT.US,D,20130409,000000,1.58,1.65,1.57,1.61,65128,0
+APT.US,D,20130410,000000,1.61,1.64,1.6,1.64,50923,0
+APT.US,D,20130411,000000,1.64,1.64,1.61,1.61,35978,0
+APT.US,D,20130412,000000,1.61,1.63,1.6,1.6,38450,0
+APT.US,D,20130415,000000,1.65,1.65,1.6,1.64,112887,0
+APT.US,D,20130416,000000,1.63,1.66,1.58,1.58,190304,0
+APT.US,D,20130417,000000,1.59,1.62,1.58,1.6,168477,0
+APT.US,D,20130418,000000,1.61,1.65,1.58,1.59,110286,0
+APT.US,D,20130419,000000,1.58,1.62,1.58,1.61,51802,0
+APT.US,D,20130422,000000,1.62,1.62,1.61,1.61,17400,0
+APT.US,D,20130423,000000,1.61,1.65,1.59,1.64,84214,0
+APT.US,D,20130424,000000,1.64,1.72,1.64,1.7,277071,0
+APT.US,D,20130425,000000,1.72,1.78,1.66,1.68,248131,0
+APT.US,D,20130426,000000,1.67,1.71,1.67,1.7,34623,0
+APT.US,D,20130429,000000,1.7,1.7,1.64,1.64,53959,0
+APT.US,D,20130430,000000,1.68,1.68,1.61,1.61,78361,0
+APT.US,D,20130501,000000,1.62,1.69,1.61,1.67,52193,0
+APT.US,D,20130502,000000,1.67,1.67,1.65,1.66,2335,0
+APT.US,D,20130503,000000,1.65,1.65,1.59,1.61,120528,0
+APT.US,D,20130506,000000,1.62,1.64,1.62,1.64,42548,0
+APT.US,D,20130507,000000,1.64,1.64,1.55,1.55,73955,0
+APT.US,D,20130508,000000,1.55,1.58,1.54,1.54,57373,0
+APT.US,D,20130509,000000,1.55,1.65,1.51,1.51,74718,0
+APT.US,D,20130510,000000,1.52,1.68,1.52,1.62,220607,0
+APT.US,D,20130513,000000,1.59,1.63,1.59,1.6,53663,0
+APT.US,D,20130514,000000,1.6,1.62,1.6,1.61,66216,0
+APT.US,D,20130515,000000,1.61,1.62,1.6,1.6,12150,0
+APT.US,D,20130516,000000,1.62,1.63,1.6,1.61,28309,0
+APT.US,D,20130517,000000,1.61,1.64,1.6,1.61,48427,0
+APT.US,D,20130520,000000,1.62,1.62,1.59,1.59,25934,0
+APT.US,D,20130521,000000,1.61,1.62,1.6,1.61,23790,0
+APT.US,D,20130522,000000,1.61,1.63,1.58,1.58,56598,0
+APT.US,D,20130523,000000,1.61,1.62,1.59,1.59,34165,0
+APT.US,D,20130524,000000,1.6,1.61,1.6,1.61,20715,0
+APT.US,D,20130528,000000,1.61,1.65,1.6,1.65,60004,0
+APT.US,D,20130529,000000,1.66,1.66,1.62,1.63,38121,0
+APT.US,D,20130530,000000,1.64,1.65,1.63,1.64,23558,0
+APT.US,D,20130531,000000,1.63,1.63,1.6,1.61,25729,0
+APT.US,D,20130603,000000,1.61,1.64,1.61,1.63,27210,0
+APT.US,D,20130604,000000,1.64,1.64,1.61,1.61,21975,0
+APT.US,D,20130605,000000,1.61,1.63,1.6,1.61,60476,0
+APT.US,D,20130606,000000,1.59,1.62,1.59,1.6,24200,0
+APT.US,D,20130607,000000,1.6,1.62,1.6,1.6,20988,0
+APT.US,D,20130610,000000,1.61,1.62,1.6,1.6,18188,0
+APT.US,D,20130611,000000,1.58,1.61,1.58,1.59,23711,0
+APT.US,D,20130612,000000,1.58,1.61,1.58,1.59,15051,0
+APT.US,D,20130613,000000,1.6,1.61,1.59,1.61,40193,0
+APT.US,D,20130614,000000,1.6,1.61,1.58,1.61,32950,0
+APT.US,D,20130617,000000,1.6,1.61,1.6,1.6,30717,0
+APT.US,D,20130618,000000,1.6,1.61,1.6,1.6,12486,0
+APT.US,D,20130619,000000,1.6,1.62,1.6,1.6,8012,0
+APT.US,D,20130620,000000,1.59,1.65,1.59,1.62,21839,0
+APT.US,D,20130621,000000,1.59,1.61,1.58,1.6,39746,0
+APT.US,D,20130624,000000,1.6,1.6,1.59,1.59,8712,0
+APT.US,D,20130625,000000,1.6,1.61,1.59,1.59,23311,0
+APT.US,D,20130626,000000,1.59,1.61,1.59,1.61,1000,0
+APT.US,D,20130627,000000,1.61,1.65,1.61,1.64,33940,0
+APT.US,D,20130628,000000,1.63,1.67,1.6,1.6,52751,0
+APT.US,D,20130701,000000,1.61,1.63,1.6,1.6,22498,0
+APT.US,D,20130702,000000,1.59,1.63,1.59,1.63,9922,0
+APT.US,D,20130703,000000,1.61,1.62,1.58,1.59,41927,0
+APT.US,D,20130705,000000,1.59,1.61,1.58,1.6,14065,0
+APT.US,D,20130708,000000,1.58,1.63,1.49,1.49,109125,0
+APT.US,D,20130709,000000,1.5,1.5,1.49,1.49,96496,0
+APT.US,D,20130710,000000,1.49,1.51,1.48,1.51,25360,0
+APT.US,D,20130711,000000,1.5,1.53,1.49,1.53,41342,0
+APT.US,D,20130712,000000,1.52,1.54,1.52,1.53,11095,0
+APT.US,D,20130715,000000,1.53,1.6,1.53,1.57,29876,0
+APT.US,D,20130716,000000,1.57,1.57,1.54,1.55,13351,0
+APT.US,D,20130717,000000,1.55,1.56,1.55,1.55,17542,0
+APT.US,D,20130718,000000,1.57,1.57,1.56,1.56,13364,0
+APT.US,D,20130719,000000,1.56,1.58,1.55,1.55,23338,0
+APT.US,D,20130722,000000,1.54,1.55,1.54,1.54,19440,0
+APT.US,D,20130723,000000,1.52,1.56,1.52,1.56,7079,0
+APT.US,D,20130724,000000,1.56,1.56,1.54,1.54,10130,0
+APT.US,D,20130725,000000,1.55,1.56,1.55,1.56,5400,0
+APT.US,D,20130726,000000,1.57,1.6,1.56,1.6,22977,0
+APT.US,D,20130729,000000,1.59,1.59,1.56,1.56,16690,0
+APT.US,D,20130730,000000,1.57,1.58,1.57,1.58,5329,0
+APT.US,D,20130731,000000,1.57,1.59,1.57,1.58,9233,0
+APT.US,D,20130801,000000,1.57,1.58,1.52,1.53,67951,0
+APT.US,D,20130802,000000,1.56,1.56,1.54,1.55,15860,0
+APT.US,D,20130805,000000,1.54,1.56,1.54,1.54,26103,0
+APT.US,D,20130806,000000,1.57,1.57,1.54,1.55,24179,0
+APT.US,D,20130807,000000,1.58,1.61,1.55,1.55,87371,0
+APT.US,D,20130808,000000,1.56,1.58,1.56,1.58,29296,0
+APT.US,D,20130809,000000,1.57,1.6,1.56,1.57,15700,0
+APT.US,D,20130812,000000,1.57,1.59,1.57,1.57,12451,0
+APT.US,D,20130813,000000,1.59,1.6,1.55,1.57,26633,0
+APT.US,D,20130814,000000,1.57,1.6,1.56,1.58,20743,0
+APT.US,D,20130815,000000,1.61,1.61,1.55,1.59,26229,0
+APT.US,D,20130816,000000,1.57,1.59,1.56,1.57,24285,0
+APT.US,D,20130819,000000,1.58,1.58,1.55,1.55,27698,0
+APT.US,D,20130820,000000,1.55,1.59,1.55,1.58,13851,0
+APT.US,D,20130821,000000,1.59,1.59,1.57,1.58,12699,0
+APT.US,D,20130822,000000,1.58,1.59,1.58,1.59,36463,0
+APT.US,D,20130823,000000,1.57,1.59,1.55,1.59,9835,0
+APT.US,D,20130826,000000,1.55,1.61,1.55,1.59,56285,0
+APT.US,D,20130827,000000,1.6,1.61,1.57,1.57,19900,0
+APT.US,D,20130828,000000,1.6,1.6,1.6,1.6,7025,0
+APT.US,D,20130829,000000,1.6,1.6,1.57,1.58,24158,0
+APT.US,D,20130830,000000,1.58,1.58,1.54,1.56,36663,0
+APT.US,D,20130903,000000,1.54,1.55,1.49,1.51,344148,0
+APT.US,D,20130904,000000,1.52,1.55,1.52,1.55,10500,0
+APT.US,D,20130905,000000,1.54,1.55,1.48,1.49,104169,0
+APT.US,D,20130906,000000,1.49,1.49,1.47,1.47,39720,0
+APT.US,D,20130909,000000,1.48,1.49,1.44,1.45,75557,0
+APT.US,D,20130910,000000,1.45,1.47,1.45,1.47,13458,0
+APT.US,D,20130911,000000,1.46,1.53,1.46,1.47,31824,0
+APT.US,D,20130912,000000,1.48,1.48,1.46,1.48,31598,0
+APT.US,D,20130913,000000,1.47,1.51,1.47,1.51,5059,0
+APT.US,D,20130916,000000,1.52,1.53,1.51,1.51,24272,0
+APT.US,D,20130917,000000,1.52,1.53,1.52,1.53,22662,0
+APT.US,D,20130918,000000,1.47,1.51,1.47,1.51,6964,0
+APT.US,D,20130919,000000,1.47,1.52,1.47,1.5,18214,0
+APT.US,D,20130920,000000,1.5,1.52,1.48,1.48,21013,0
+APT.US,D,20130923,000000,1.5,1.51,1.47,1.51,24607,0
+APT.US,D,20130924,000000,1.51,1.51,1.49,1.5,19721,0
+APT.US,D,20130925,000000,1.49,1.54,1.49,1.51,22331,0
+APT.US,D,20130926,000000,1.54,1.54,1.49,1.52,7363,0
+APT.US,D,20130927,000000,1.5,1.59,1.49,1.55,90503,0
+APT.US,D,20130930,000000,1.53,1.55,1.49,1.51,41426,0
+APT.US,D,20131001,000000,1.51,1.55,1.49,1.49,31874,0
+APT.US,D,20131002,000000,1.49,1.55,1.49,1.52,33115,0
+APT.US,D,20131003,000000,1.52,1.52,1.5,1.5,17373,0
+APT.US,D,20131004,000000,1.51,1.55,1.51,1.54,36192,0
+APT.US,D,20131007,000000,1.51,1.54,1.5,1.52,36517,0
+APT.US,D,20131008,000000,1.48,1.51,1.48,1.5,27093,0
+APT.US,D,20131009,000000,1.48,1.52,1.48,1.5,28558,0
+APT.US,D,20131010,000000,1.5,1.51,1.48,1.51,39266,0
+APT.US,D,20131011,000000,1.52,1.54,1.51,1.52,12920,0
+APT.US,D,20131014,000000,1.5,1.55,1.5,1.52,24328,0
+APT.US,D,20131015,000000,1.5,1.51,1.49,1.49,10680,0
+APT.US,D,20131016,000000,1.53,1.55,1.52,1.54,15024,0
+APT.US,D,20131017,000000,1.57,1.57,1.54,1.54,36735,0
+APT.US,D,20131018,000000,1.5,1.54,1.5,1.53,24152,0
+APT.US,D,20131021,000000,1.53,1.55,1.51,1.51,20393,0
+APT.US,D,20131022,000000,1.53,1.54,1.5,1.52,17645,0
+APT.US,D,20131023,000000,1.54,1.54,1.5,1.52,36073,0
+APT.US,D,20131024,000000,1.52,1.54,1.51,1.51,10585,0
+APT.US,D,20131025,000000,1.53,1.55,1.5,1.53,31356,0
+APT.US,D,20131028,000000,1.5,1.53,1.5,1.51,14050,0
+APT.US,D,20131029,000000,1.52,1.54,1.5,1.51,11627,0
+APT.US,D,20131030,000000,1.53,1.53,1.51,1.52,12092,0
+APT.US,D,20131031,000000,1.55,1.56,1.51,1.54,37600,0
+APT.US,D,20131101,000000,1.54,1.55,1.54,1.55,7950,0
+APT.US,D,20131104,000000,1.57,1.58,1.53,1.55,18375,0
+APT.US,D,20131105,000000,1.56,1.57,1.53,1.56,20255,0
+APT.US,D,20131106,000000,1.65,1.9,1.65,1.7,602873,0
+APT.US,D,20131107,000000,1.69,1.72,1.65,1.7,71521,0
+APT.US,D,20131108,000000,1.68,1.75,1.68,1.73,59209,0
+APT.US,D,20131111,000000,1.75,1.78,1.74,1.77,47768,0
+APT.US,D,20131112,000000,1.8,1.88,1.78,1.88,129410,0
+APT.US,D,20131113,000000,1.85,1.88,1.77,1.78,100018,0
+APT.US,D,20131114,000000,1.81,1.84,1.78,1.82,29315,0
+APT.US,D,20131115,000000,1.83,1.83,1.76,1.78,45820,0
+APT.US,D,20131118,000000,1.84,1.87,1.8,1.8,134523,0
+APT.US,D,20131119,000000,1.83,1.84,1.76,1.79,73867,0
+APT.US,D,20131120,000000,1.79,1.83,1.79,1.82,36048,0
+APT.US,D,20131121,000000,1.85,2.18,1.8,2.06,550581,0
+APT.US,D,20131122,000000,2.06,2.09,2,2.04,91013,0
+APT.US,D,20131125,000000,2.04,2.05,1.96,1.96,106021,0
+APT.US,D,20131126,000000,1.96,2,1.95,1.95,60275,0
+APT.US,D,20131127,000000,1.97,1.99,1.95,1.96,21453,0
+APT.US,D,20131129,000000,1.98,1.98,1.95,1.98,58351,0
+APT.US,D,20131202,000000,1.98,2.04,1.98,1.99,95294,0
+APT.US,D,20131203,000000,2.03,2.07,2,2.02,92308,0
+APT.US,D,20131204,000000,2.04,2.05,2.01,2.05,48563,0
+APT.US,D,20131205,000000,2,2.04,2,2.02,52337,0
+APT.US,D,20131206,000000,2.04,2.07,2.01,2.06,95651,0
+APT.US,D,20131209,000000,2.07,2.15,2.05,2.15,89466,0
+APT.US,D,20131210,000000,2.13,2.15,2.1,2.13,38589,0
+APT.US,D,20131211,000000,2.1,2.12,2.01,2.01,71248,0
+APT.US,D,20131212,000000,2.01,2.14,2.01,2.1,42073,0
+APT.US,D,20131213,000000,2.1,2.12,2.06,2.11,25826,0
+APT.US,D,20131216,000000,2.12,2.12,2.06,2.06,44943,0
+APT.US,D,20131217,000000,2.08,2.11,2.01,2.02,79117,0
+APT.US,D,20131218,000000,2.02,2.05,2.02,2.02,10745,0
+APT.US,D,20131219,000000,2.05,2.24,2.05,2.18,444315,0
+APT.US,D,20131220,000000,2.21,2.24,2.16,2.22,70369,0
+APT.US,D,20131223,000000,2.25,2.28,2.2,2.22,124958,0
+APT.US,D,20131224,000000,2.22,2.35,2.22,2.27,203853,0
+APT.US,D,20131226,000000,2.28,2.31,2.22,2.23,18698,0
+APT.US,D,20131227,000000,2.26,2.27,2.22,2.27,38872,0
+APT.US,D,20131230,000000,2.25,2.29,2.16,2.17,118766,0
+APT.US,D,20131231,000000,2.17,2.2,2.15,2.15,18811,0
+APT.US,D,20140102,000000,2.17,2.21,2.15,2.17,19468,0
+APT.US,D,20140103,000000,2.17,2.22,2.16,2.19,18755,0
+APT.US,D,20140106,000000,2.22,2.25,2.14,2.14,61640,0
+APT.US,D,20140107,000000,2.15,2.19,2.14,2.16,37957,0
+APT.US,D,20140108,000000,2.14,2.16,2.06,2.09,63031,0
+APT.US,D,20140109,000000,2.15,2.15,2.02,2.03,70061,0
+APT.US,D,20140110,000000,2.04,2.08,2.01,2.06,12039,0
+APT.US,D,20140113,000000,2.1,2.18,2.06,2.07,40626,0
+APT.US,D,20140114,000000,2.09,2.24,2.09,2.19,63345,0
+APT.US,D,20140115,000000,2.23,2.23,2.16,2.19,41588,0
+APT.US,D,20140116,000000,2.18,2.22,2.16,2.19,12624,0
+APT.US,D,20140117,000000,2.19,2.24,2.14,2.2,108201,0
+APT.US,D,20140121,000000,2.24,2.25,2.2,2.22,128099,0
+APT.US,D,20140122,000000,2.22,2.41,2.17,2.41,218135,0
+APT.US,D,20140123,000000,2.42,2.54,2.35,2.35,260431,0
+APT.US,D,20140124,000000,2.36,2.4,2.27,2.28,56464,0
+APT.US,D,20140127,000000,2.28,2.32,2.25,2.25,49849,0
+APT.US,D,20140128,000000,2.27,2.34,2.27,2.33,34936,0
+APT.US,D,20140129,000000,2.33,2.33,2.25,2.31,30994,0
+APT.US,D,20140130,000000,2.34,2.35,2.26,2.28,16467,0
+APT.US,D,20140131,000000,2.26,2.3,2.24,2.25,40277,0
+APT.US,D,20140203,000000,2.28,2.28,2.22,2.23,38749,0
+APT.US,D,20140204,000000,2.23,2.24,2.11,2.16,66952,0
+APT.US,D,20140205,000000,2.14,2.14,2,2.04,131818,0
+APT.US,D,20140206,000000,2.04,2.04,1.99,2,92534,0
+APT.US,D,20140207,000000,1.99,2.1,1.99,2.07,85925,0
+APT.US,D,20140210,000000,2.07,2.14,2.05,2.11,38553,0
+APT.US,D,20140211,000000,2.1,2.24,2.1,2.24,85263,0
+APT.US,D,20140212,000000,2.26,2.26,2.21,2.24,30786,0
+APT.US,D,20140213,000000,2.25,2.25,2.19,2.2,28902,0
+APT.US,D,20140214,000000,2.18,2.24,2.18,2.18,47959,0
+APT.US,D,20140218,000000,2.2,2.2,2.18,2.18,27642,0
+APT.US,D,20140219,000000,2.2,2.2,2.12,2.13,67196,0
+APT.US,D,20140220,000000,2.13,2.23,2.12,2.2,76969,0
+APT.US,D,20140221,000000,2.17,2.23,2.16,2.16,22755,0
+APT.US,D,20140224,000000,2.16,2.26,2.16,2.25,40196,0
+APT.US,D,20140225,000000,2.26,2.26,2.2,2.22,39336,0
+APT.US,D,20140226,000000,2.23,2.25,2.2,2.24,30452,0
+APT.US,D,20140227,000000,2.21,2.6,2.17,2.33,600926,0
+APT.US,D,20140228,000000,2.32,2.4,2.3,2.32,100504,0
+APT.US,D,20140303,000000,2.32,2.38,2.3,2.35,60538,0
+APT.US,D,20140304,000000,2.38,2.38,2.31,2.33,38835,0
+APT.US,D,20140305,000000,2.34,2.34,2.29,2.33,41301,0
+APT.US,D,20140306,000000,2.34,2.34,2.16,2.2,149532,0
+APT.US,D,20140307,000000,2.18,2.22,2.14,2.22,78050,0
+APT.US,D,20140310,000000,2.21,2.22,2.16,2.18,64110,0
+APT.US,D,20140311,000000,2.18,2.19,2.03,2.05,200267,0
+APT.US,D,20140312,000000,2.01,2.1,2.01,2.07,15940,0
+APT.US,D,20140313,000000,2.07,2.14,2.03,2.07,81627,0
+APT.US,D,20140314,000000,2.13,2.13,2.05,2.07,80507,0
+APT.US,D,20140317,000000,2.04,2.26,2.04,2.18,202058,0
+APT.US,D,20140318,000000,2.18,2.24,2.18,2.22,58664,0
+APT.US,D,20140319,000000,2.22,2.28,2.2,2.2,23326,0
+APT.US,D,20140320,000000,2.22,2.22,2.15,2.15,42013,0
+APT.US,D,20140321,000000,2.15,2.33,2.13,2.33,23922,0
+APT.US,D,20140324,000000,2.3,2.3,2.2,2.2,82249,0
+APT.US,D,20140325,000000,2.2,2.29,2.2,2.25,34765,0
+APT.US,D,20140326,000000,2.24,2.3,2.18,2.18,47400,0
+APT.US,D,20140327,000000,2.18,2.19,2.17,2.19,26250,0
+APT.US,D,20140328,000000,2.2,2.22,2.17,2.2,19898,0
+APT.US,D,20140331,000000,2.24,2.26,2.21,2.24,26706,0
+APT.US,D,20140401,000000,2.22,2.28,2.21,2.25,38075,0
+APT.US,D,20140402,000000,2.27,2.28,2.23,2.23,10587,0
+APT.US,D,20140403,000000,2.21,2.28,2.21,2.27,29464,0
+APT.US,D,20140404,000000,2.25,2.29,2.18,2.19,75539,0
+APT.US,D,20140407,000000,2.17,2.25,2.17,2.17,30760,0
+APT.US,D,20140408,000000,2.16,2.18,2.14,2.14,57642,0
+APT.US,D,20140409,000000,2.16,2.2,2.15,2.2,32341,0
+APT.US,D,20140410,000000,2.23,2.23,2.1,2.14,21900,0
+APT.US,D,20140411,000000,2.1,2.13,2.08,2.11,26701,0
+APT.US,D,20140414,000000,2.09,2.11,2.05,2.05,41685,0
+APT.US,D,20140415,000000,2.07,2.11,2.05,2.09,57599,0
+APT.US,D,20140416,000000,2.06,2.1,1.95,2,184696,0
+APT.US,D,20140417,000000,2,2.06,1.96,2.05,62166,0
+APT.US,D,20140421,000000,2.04,2.05,1.99,2,56748,0
+APT.US,D,20140422,000000,2.03,2.03,1.97,1.99,56165,0
+APT.US,D,20140423,000000,1.98,2.02,1.96,1.98,49679,0
+APT.US,D,20140424,000000,1.96,2.02,1.94,2.01,76586,0
+APT.US,D,20140425,000000,2.03,2.09,1.96,2.02,23696,0
+APT.US,D,20140428,000000,2.02,2.02,1.97,1.99,28182,0
+APT.US,D,20140429,000000,2.02,2.04,1.97,2.02,18615,0
+APT.US,D,20140430,000000,2.02,2.09,2,2.06,39578,0
+APT.US,D,20140501,000000,2.03,2.03,1.92,1.94,71276,0
+APT.US,D,20140502,000000,1.99,2.05,1.98,2.04,68853,0
+APT.US,D,20140505,000000,2.04,2.08,2.01,2.08,46486,0
+APT.US,D,20140506,000000,2.05,2.15,2.04,2.13,93717,0
+APT.US,D,20140507,000000,1.97,2.05,1.96,1.98,109792,0
+APT.US,D,20140508,000000,2,2.04,1.97,2.01,36417,0
+APT.US,D,20140509,000000,2.01,2.08,1.97,2.07,46196,0
+APT.US,D,20140512,000000,2.07,2.1,2.04,2.04,33658,0
+APT.US,D,20140513,000000,2.06,2.12,2.05,2.08,31782,0
+APT.US,D,20140514,000000,2.03,2.15,2.03,2.15,168760,0
+APT.US,D,20140515,000000,2.14,2.17,2.09,2.16,70527,0
+APT.US,D,20140516,000000,2.14,2.17,2.14,2.16,32789,0
+APT.US,D,20140519,000000,2.13,2.3,2.13,2.18,272638,0
+APT.US,D,20140520,000000,2.18,2.24,2.18,2.2,73933,0
+APT.US,D,20140521,000000,2.24,2.24,2.14,2.23,77613,0
+APT.US,D,20140522,000000,2.23,2.25,2.2,2.23,67427,0
+APT.US,D,20140523,000000,2.23,2.24,2.17,2.21,26753,0
+APT.US,D,20140527,000000,2.21,2.25,2.2,2.23,53767,0
+APT.US,D,20140528,000000,2.23,2.3,2.21,2.28,26491,0
+APT.US,D,20140529,000000,2.28,2.3,2.27,2.27,20876,0
+APT.US,D,20140530,000000,2.28,2.3,2.25,2.29,17982,0
+APT.US,D,20140602,000000,2.26,2.29,2.23,2.29,18893,0
+APT.US,D,20140603,000000,2.26,2.29,2.25,2.28,33759,0
+APT.US,D,20140604,000000,2.3,2.3,2.23,2.28,25219,0
+APT.US,D,20140605,000000,2.25,2.29,2.24,2.28,9058,0
+APT.US,D,20140606,000000,2.27,2.29,2.23,2.26,12048,0
+APT.US,D,20140609,000000,2.3,2.3,2.23,2.24,8147,0
+APT.US,D,20140610,000000,2.24,2.28,2.22,2.28,12042,0
+APT.US,D,20140611,000000,2.28,2.28,2.2,2.22,30491,0
+APT.US,D,20140612,000000,2.22,2.27,2.16,2.16,50350,0
+APT.US,D,20140613,000000,2.12,2.27,2.12,2.24,13519,0
+APT.US,D,20140616,000000,2.27,2.27,2.24,2.26,16692,0
+APT.US,D,20140617,000000,2.28,2.28,2.21,2.21,26232,0
+APT.US,D,20140618,000000,2.2,2.22,2.17,2.2,12711,0
+APT.US,D,20140619,000000,2.21,2.21,2.12,2.12,7942,0
+APT.US,D,20140620,000000,2.12,2.13,2.05,2.1,24716,0
+APT.US,D,20140623,000000,2.07,2.09,2,2.02,21563,0
+APT.US,D,20140624,000000,2.09,2.1,2.01,2.1,36154,0
+APT.US,D,20140625,000000,2.09,2.1,2.04,2.08,21504,0
+APT.US,D,20140626,000000,2.1,2.1,2.08,2.08,8715,0
+APT.US,D,20140627,000000,2.1,2.16,2.09,2.13,19970,0
+APT.US,D,20140630,000000,2.17,2.17,2.12,2.13,9843,0
+APT.US,D,20140701,000000,2.12,2.16,2.04,2.04,8661,0
+APT.US,D,20140702,000000,2.03,2.16,2.01,2.07,43200,0
+APT.US,D,20140703,000000,2.15,2.15,2.06,2.06,24964,0
+APT.US,D,20140707,000000,2.04,2.09,2.04,2.06,40611,0
+APT.US,D,20140708,000000,2.05,2.09,2.05,2.09,13352,0
+APT.US,D,20140709,000000,2.09,2.14,2.09,2.1,8383,0
+APT.US,D,20140710,000000,2.04,2.09,2.03,2.06,8213,0
+APT.US,D,20140711,000000,2.06,2.1,2.05,2.1,14921,0
+APT.US,D,20140714,000000,2.1,2.13,2.05,2.1,22991,0
+APT.US,D,20140715,000000,2.13,2.13,2.06,2.07,24231,0
+APT.US,D,20140716,000000,2.1,2.11,2.07,2.1,10903,0
+APT.US,D,20140717,000000,2.08,2.1,2.05,2.06,46336,0
+APT.US,D,20140718,000000,2.07,2.1,2.06,2.1,18685,0
+APT.US,D,20140721,000000,2.12,2.13,2.11,2.13,7355,0
+APT.US,D,20140722,000000,2.13,2.14,2.07,2.09,55568,0
+APT.US,D,20140723,000000,2.06,2.13,2.06,2.13,44303,0
+APT.US,D,20140724,000000,2.2,2.2,2.03,2.04,59885,0
+APT.US,D,20140725,000000,2.03,2.1,2.03,2.06,22410,0
+APT.US,D,20140728,000000,2.04,2.07,2.03,2.03,25300,0
+APT.US,D,20140729,000000,2.08,2.08,2.03,2.08,27437,0
+APT.US,D,20140730,000000,2.03,2.08,2.03,2.08,37525,0
+APT.US,D,20140731,000000,2.04,2.05,2.03,2.04,27643,0
+APT.US,D,20140801,000000,2.03,2.08,2.03,2.06,24162,0
+APT.US,D,20140804,000000,2.14,2.16,2.07,2.1,39127,0
+APT.US,D,20140805,000000,2.1,2.15,2.06,2.07,45616,0
+APT.US,D,20140806,000000,2.28,2.3,2.17,2.25,192699,0
+APT.US,D,20140807,000000,2.25,2.25,2.19,2.23,117309,0
+APT.US,D,20140808,000000,2.24,2.47,2.21,2.45,164882,0
+APT.US,D,20140811,000000,2.49,2.5,2.42,2.42,106097,0
+APT.US,D,20140812,000000,2.45,2.47,2.3,2.35,58860,0
+APT.US,D,20140813,000000,2.33,2.4,2.29,2.35,42533,0
+APT.US,D,20140814,000000,2.27,2.37,2.27,2.32,40573,0
+APT.US,D,20140815,000000,2.32,2.34,2.28,2.33,69655,0
+APT.US,D,20140818,000000,2.37,2.72,2.36,2.71,477434,0
+APT.US,D,20140819,000000,2.72,2.9,2.6,2.62,293492,0
+APT.US,D,20140820,000000,2.62,2.68,2.6,2.64,62796,0
+APT.US,D,20140821,000000,2.68,2.71,2.64,2.68,39917,0
+APT.US,D,20140822,000000,2.68,2.68,2.58,2.59,65413,0
+APT.US,D,20140825,000000,2.69,2.75,2.53,2.54,132437,0
+APT.US,D,20140826,000000,2.57,2.78,2.57,2.73,141375,0
+APT.US,D,20140827,000000,2.97,3,2.77,2.91,512779,0
+APT.US,D,20140828,000000,2.92,2.98,2.76,2.77,189997,0
+APT.US,D,20140829,000000,2.78,2.84,2.67,2.7,70220,0
+APT.US,D,20140902,000000,2.85,2.85,2.78,2.79,152491,0
+APT.US,D,20140903,000000,2.8,2.8,2.69,2.69,96096,0
+APT.US,D,20140904,000000,2.74,2.75,2.56,2.59,132045,0
+APT.US,D,20140905,000000,2.56,2.6,2.53,2.55,82132,0
+APT.US,D,20140908,000000,2.59,2.6,2.48,2.59,97786,0
+APT.US,D,20140909,000000,2.6,2.6,2.5,2.52,25400,0
+APT.US,D,20140910,000000,2.54,2.59,2.5,2.54,14406,0
+APT.US,D,20140911,000000,2.55,2.68,2.55,2.66,56209,0
+APT.US,D,20140912,000000,2.69,2.98,2.63,2.63,401248,0
+APT.US,D,20140915,000000,2.65,2.85,2.62,2.75,142091,0
+APT.US,D,20140916,000000,2.69,2.9,2.63,2.7,205583,0
+APT.US,D,20140917,000000,2.72,2.87,2.7,2.74,71271,0
+APT.US,D,20140918,000000,2.7,2.79,2.6,2.79,67998,0
+APT.US,D,20140919,000000,2.84,2.84,2.66,2.78,66848,0
+APT.US,D,20140922,000000,2.79,2.8,2.7,2.74,63046,0
+APT.US,D,20140923,000000,2.69,3.04,2.69,2.89,532771,0
+APT.US,D,20140924,000000,2.95,3.28,2.81,3.12,747644,0
+APT.US,D,20140925,000000,3.14,3.14,2.96,2.96,170961,0
+APT.US,D,20140926,000000,2.96,3.04,2.86,2.92,135899,0
+APT.US,D,20140929,000000,2.87,3.08,2.87,3.02,189030,0
+APT.US,D,20140930,000000,3.06,3.42,3,3.25,750947,0
+APT.US,D,20141001,000000,3.5,3.72,3.28,3.59,2962784,0
+APT.US,D,20141002,000000,3.5,3.55,3.22,3.5,995674,0
+APT.US,D,20141003,000000,3.53,3.56,3.06,3.24,970916,0
+APT.US,D,20141006,000000,3.26,3.4,3.01,3.15,603918,0
+APT.US,D,20141007,000000,3.16,3.66,3.14,3.5,2261577,0
+APT.US,D,20141008,000000,3.5,3.81,3.25,3.79,2390613,0
+APT.US,D,20141009,000000,3.95,5.08,3.95,4.84,15401095,0
+APT.US,D,20141010,000000,6.51,7.43,5.72,7.43,38851303,0
+APT.US,D,20141013,000000,8.52,10.47,7.83,10.05,38258928,0
+APT.US,D,20141014,000000,8.46,10.73,7.06,7.36,42913697,0
+APT.US,D,20141015,000000,8.91,9.72,7.76,8.37,21865617,0
+APT.US,D,20141016,000000,8.43,8.95,6.58,6.83,12370720,0
+APT.US,D,20141017,000000,7.16,7.16,5.36,5.55,11180530,0
+APT.US,D,20141020,000000,4.94,5.14,4.13,4.43,10438362,0
+APT.US,D,20141021,000000,4.16,5.23,4.14,4.7,9086229,0
+APT.US,D,20141022,000000,4.65,4.85,4.25,4.3,3328608,0
+APT.US,D,20141023,000000,4.27,4.89,3.69,4.6,11190759,0
+APT.US,D,20141024,000000,5.19,5.75,4.61,4.76,22171112,0
+APT.US,D,20141027,000000,4.52,4.6,4.24,4.3,4436687,0
+APT.US,D,20141028,000000,4.06,4.22,3.8,3.88,3421055,0
+APT.US,D,20141029,000000,3.73,3.83,3.49,3.55,2944130,0
+APT.US,D,20141030,000000,4.15,4.23,3.59,3.75,4598729,0
+APT.US,D,20141031,000000,3.8,3.85,3.37,3.37,2410228,0
+APT.US,D,20141103,000000,3.37,3.54,3.26,3.31,1406997,0
+APT.US,D,20141104,000000,3.32,3.33,3.08,3.09,1193962,0
+APT.US,D,20141105,000000,3.08,3.46,2.9,3.16,4020244,0
+APT.US,D,20141106,000000,3.09,3.34,2.95,3.08,2382678,0
+APT.US,D,20141107,000000,3.35,3.39,3.15,3.26,2083470,0
+APT.US,D,20141110,000000,3.19,3.43,3.11,3.11,1187925,0
+APT.US,D,20141111,000000,3.04,3.12,3,3.07,565506,0
+APT.US,D,20141112,000000,2.98,3.1,2.96,3,534959,0
+APT.US,D,20141113,000000,3,3.01,2.76,2.87,803905,0
+APT.US,D,20141114,000000,2.81,3.03,2.76,2.92,895362,0
+APT.US,D,20141117,000000,2.91,3.09,2.8,2.81,680726,0
+APT.US,D,20141118,000000,2.78,2.86,2.72,2.73,541454,0
+APT.US,D,20141119,000000,2.67,2.96,2.67,2.75,857330,0
+APT.US,D,20141120,000000,2.73,2.83,2.67,2.76,993223,0
+APT.US,D,20141121,000000,2.71,2.77,2.69,2.69,349830,0
+APT.US,D,20141124,000000,2.7,2.76,2.66,2.68,305582,0
+APT.US,D,20141125,000000,2.76,3.44,2.68,3.35,7898437,0
+APT.US,D,20141126,000000,3.08,3.28,2.95,2.98,2586294,0
+APT.US,D,20141128,000000,2.92,2.95,2.81,2.81,590093,0
+APT.US,D,20141201,000000,2.74,2.8,2.62,2.66,985702,0
+APT.US,D,20141202,000000,2.68,3.05,2.64,2.84,1986213,0
+APT.US,D,20141203,000000,2.95,2.97,2.7,2.72,611693,0
+APT.US,D,20141204,000000,2.7,2.91,2.7,2.83,603053,0
+APT.US,D,20141205,000000,2.83,2.98,2.72,2.77,915532,0
+APT.US,D,20141208,000000,2.76,2.89,2.72,2.76,625743,0
+APT.US,D,20141209,000000,2.72,2.78,2.67,2.74,400157,0
+APT.US,D,20141210,000000,2.77,3.03,2.77,2.81,1802939,0
+APT.US,D,20141211,000000,2.72,2.77,2.56,2.67,985060,0
+APT.US,D,20141212,000000,2.65,2.73,2.57,2.64,535577,0
+APT.US,D,20141215,000000,2.61,2.65,2.55,2.59,334727,0
+APT.US,D,20141216,000000,2.56,2.61,2.51,2.52,394568,0
+APT.US,D,20141217,000000,2.51,2.63,2.5,2.53,379843,0
+APT.US,D,20141218,000000,2.58,2.6,2.53,2.55,272017,0
+APT.US,D,20141219,000000,2.55,2.6,2.49,2.49,450136,0
+APT.US,D,20141222,000000,2.47,2.55,2.45,2.52,575330,0
+APT.US,D,20141223,000000,2.56,2.65,2.45,2.58,974217,0
+APT.US,D,20141224,000000,2.58,2.58,2.42,2.55,436728,0
+APT.US,D,20141226,000000,2.58,2.64,2.51,2.58,315007,0
+APT.US,D,20141229,000000,2.55,2.75,2.55,2.63,1475048,0
+APT.US,D,20141230,000000,2.63,2.67,2.49,2.49,688656,0
+APT.US,D,20141231,000000,2.51,2.58,2.51,2.57,420415,0
+APT.US,D,20150102,000000,2.61,2.61,2.51,2.61,239185,0
+APT.US,D,20150105,000000,2.61,2.61,2.53,2.55,178384,0
+APT.US,D,20150106,000000,2.56,2.59,2.53,2.55,246529,0
+APT.US,D,20150107,000000,2.56,2.67,2.55,2.66,448609,0
+APT.US,D,20150108,000000,2.66,2.74,2.61,2.65,394866,0
+APT.US,D,20150109,000000,2.62,2.71,2.6,2.62,184526,0
+APT.US,D,20150112,000000,2.6,2.74,2.59,2.74,703001,0
+APT.US,D,20150113,000000,2.78,2.82,2.6,2.64,614505,0
+APT.US,D,20150114,000000,2.64,2.65,2.6,2.65,204533,0
+APT.US,D,20150115,000000,2.65,2.67,2.52,2.53,466640,0
+APT.US,D,20150116,000000,2.49,2.58,2.48,2.58,336679,0
+APT.US,D,20150120,000000,2.55,2.62,2.55,2.59,301511,0
+APT.US,D,20150121,000000,2.6,2.63,2.56,2.57,228153,0
+APT.US,D,20150122,000000,2.55,2.62,2.55,2.6,266524,0
+APT.US,D,20150123,000000,2.6,2.6,2.54,2.57,168481,0
+APT.US,D,20150126,000000,2.55,2.61,2.55,2.6,179351,0
+APT.US,D,20150127,000000,2.55,2.62,2.55,2.56,265192,0
+APT.US,D,20150128,000000,2.59,2.63,2.56,2.63,272146,0
+APT.US,D,20150129,000000,2.58,2.68,2.57,2.59,276318,0
+APT.US,D,20150130,000000,2.58,2.63,2.58,2.6,87935,0
+APT.US,D,20150202,000000,2.59,2.66,2.57,2.63,120943,0
+APT.US,D,20150203,000000,2.6,2.65,2.57,2.59,120271,0
+APT.US,D,20150204,000000,2.61,2.63,2.58,2.61,102862,0
+APT.US,D,20150205,000000,2.64,2.65,2.58,2.62,106165,0
+APT.US,D,20150206,000000,2.6,2.65,2.59,2.61,80961,0
+APT.US,D,20150209,000000,2.61,2.63,2.58,2.61,91578,0
+APT.US,D,20150210,000000,2.62,2.72,2.59,2.71,554245,0
+APT.US,D,20150211,000000,2.72,2.75,2.65,2.69,181381,0
+APT.US,D,20150212,000000,2.69,2.71,2.67,2.71,83351,0
+APT.US,D,20150213,000000,2.72,2.88,2.7,2.88,502066,0
+APT.US,D,20150217,000000,2.88,2.9,2.75,2.85,298258,0
+APT.US,D,20150218,000000,2.84,2.86,2.76,2.77,171142,0
+APT.US,D,20150219,000000,2.74,2.89,2.7,2.85,182645,0
+APT.US,D,20150220,000000,2.85,2.85,2.75,2.76,134696,0
+APT.US,D,20150223,000000,2.76,2.82,2.72,2.73,151599,0
+APT.US,D,20150224,000000,2.71,2.81,2.7,2.71,86915,0
+APT.US,D,20150225,000000,2.72,2.8,2.68,2.7,143907,0
+APT.US,D,20150226,000000,2.7,2.86,2.69,2.8,241036,0
+APT.US,D,20150227,000000,2.8,2.84,2.74,2.78,86847,0
+APT.US,D,20150302,000000,2.82,2.87,2.8,2.84,128000,0
+APT.US,D,20150303,000000,2.84,2.91,2.79,2.8,167000,0
+APT.US,D,20150304,000000,2.85,2.85,2.79,2.82,110300,0
+APT.US,D,20150305,000000,2.84,2.85,2.78,2.85,150300,0
+APT.US,D,20150306,000000,2.71,2.71,2.45,2.51,454400,0
+APT.US,D,20150309,000000,2.48,2.48,2.28,2.32,341200,0
+APT.US,D,20150310,000000,2.25,2.32,2.24,2.27,204800,0
+APT.US,D,20150311,000000,2.27,2.35,2.23,2.28,279800,0
+APT.US,D,20150312,000000,2.3,2.33,2.3,2.33,211500,0
+APT.US,D,20150313,000000,2.31,2.4,2.3,2.4,214400,0
+APT.US,D,20150316,000000,2.36,2.38,2.25,2.3,144600,0
+APT.US,D,20150317,000000,2.32,2.34,2.25,2.31,91700,0
+APT.US,D,20150318,000000,2.3,2.3,2.2,2.27,230600,0
+APT.US,D,20150319,000000,2.28,2.29,2.23,2.26,105000,0
+APT.US,D,20150320,000000,2.28,2.3,2.24,2.25,133900,0
+APT.US,D,20150323,000000,2.26,2.28,2.22,2.26,68200,0
+APT.US,D,20150324,000000,2.25,2.36,2.24,2.29,142600,0
+APT.US,D,20150325,000000,2.28,2.31,2.2,2.27,122100,0
+APT.US,D,20150326,000000,2.28,2.28,2.21,2.23,67400,0
+APT.US,D,20150327,000000,2.22,2.26,2.2,2.22,69300,0
+APT.US,D,20150330,000000,2.21,2.26,2.21,2.25,41400,0
+APT.US,D,20150331,000000,2.26,2.3,2.25,2.27,37160,0
+APT.US,D,20150401,000000,2.23,2.29,2.23,2.27,23600,0
+APT.US,D,20150402,000000,2.27,2.27,2.21,2.24,63500,0
+APT.US,D,20150406,000000,2.21,2.26,2.21,2.25,45500,0
+APT.US,D,20150407,000000,2.26,2.28,2.22,2.23,54614,0
+APT.US,D,20150408,000000,2.24,2.28,2.22,2.25,35800,0
+APT.US,D,20150409,000000,2.22,2.25,2.19,2.23,104909,0
+APT.US,D,20150410,000000,2.23,2.25,2.21,2.23,35400,0
+APT.US,D,20150413,000000,2.23,2.25,2.2,2.22,80600,0
+APT.US,D,20150414,000000,2.23,2.24,2.18,2.19,75900,0
+APT.US,D,20150415,000000,2.2,2.2,2.16,2.17,139489,0
+APT.US,D,20150416,000000,2.17,2.19,2.11,2.15,213741,0
+APT.US,D,20150417,000000,2.15,2.17,2.13,2.17,47900,0
+APT.US,D,20150420,000000,2.17,2.2,2.16,2.17,58952,0
+APT.US,D,20150421,000000,2.18,2.24,2.17,2.19,72997,0
+APT.US,D,20150422,000000,2.19,2.23,2.19,2.19,71008,0
+APT.US,D,20150423,000000,2.21,2.33,2.21,2.31,369000,0
+APT.US,D,20150424,000000,2.29,2.34,2.23,2.23,160510,0
+APT.US,D,20150427,000000,2.23,2.29,2.21,2.25,110200,0
+APT.US,D,20150428,000000,2.24,2.48,2.24,2.38,416042,0
+APT.US,D,20150429,000000,2.33,2.37,2.22,2.37,171400,0
+APT.US,D,20150430,000000,2.34,2.38,2.34,2.35,76900,0
+APT.US,D,20150501,000000,2.37,2.38,2.28,2.36,104100,0
+APT.US,D,20150504,000000,2.35,2.36,2.32,2.35,38800,0
+APT.US,D,20150505,000000,2.34,2.37,2.33,2.37,178300,0
+APT.US,D,20150506,000000,2.37,2.37,2.34,2.36,29303,0
+APT.US,D,20150507,000000,2.3,2.38,2.29,2.35,73778,0
+APT.US,D,20150508,000000,2.35,2.37,2.31,2.35,73600,0
+APT.US,D,20150511,000000,2.33,2.48,2.33,2.42,99200,0
+APT.US,D,20150512,000000,2.4,2.45,2.37,2.39,31886,0
+APT.US,D,20150513,000000,2.37,2.4,2.31,2.34,65539,0
+APT.US,D,20150514,000000,2.31,2.37,2.31,2.35,67200,0
+APT.US,D,20150515,000000,2.35,2.39,2.32,2.36,57615,0
+APT.US,D,20150518,000000,2.34,2.4,2.34,2.35,62837,0
+APT.US,D,20150519,000000,2.36,2.4,2.33,2.35,62804,0
+APT.US,D,20150520,000000,2.34,2.49,2.34,2.43,115777,0
+APT.US,D,20150521,000000,2.44,2.47,2.39,2.41,45700,0
+APT.US,D,20150522,000000,2.4,2.42,2.4,2.42,34300,0
+APT.US,D,20150526,000000,2.42,2.46,2.36,2.36,127001,0
+APT.US,D,20150527,000000,2.38,2.39,2.35,2.36,22500,0
+APT.US,D,20150528,000000,2.34,2.35,2.32,2.33,33556,0
+APT.US,D,20150529,000000,2.34,2.38,2.34,2.38,64000,0
+APT.US,D,20150601,000000,2.37,2.42,2.36,2.36,112007,0
+APT.US,D,20150602,000000,2.4,2.61,2.4,2.42,533409,0
+APT.US,D,20150603,000000,2.49,2.5,2.31,2.34,208900,0
+APT.US,D,20150604,000000,2.35,2.49,2.33,2.35,452100,0
+APT.US,D,20150605,000000,2.37,2.38,2.24,2.28,424200,0
+APT.US,D,20150608,000000,2.34,2.36,2.3,2.33,328500,0
+APT.US,D,20150609,000000,2.39,2.39,2.24,2.29,241785,0
+APT.US,D,20150610,000000,2.29,2.34,2.21,2.26,147724,0
+APT.US,D,20150611,000000,2.27,2.45,2.27,2.39,373558,0
+APT.US,D,20150612,000000,2.42,2.62,2.4,2.59,615100,0
+APT.US,D,20150615,000000,2.75,2.89,2.63,2.72,591000,0
+APT.US,D,20150616,000000,2.8,2.93,2.55,2.58,518800,0
+APT.US,D,20150617,000000,2.56,2.64,2.46,2.46,288100,0
+APT.US,D,20150618,000000,2.45,2.5,2.44,2.44,114800,0
+APT.US,D,20150619,000000,2.47,2.47,2.31,2.34,490300,0
+APT.US,D,20150622,000000,2.45,2.47,2.35,2.43,230900,0
+APT.US,D,20150623,000000,2.42,2.45,2.37,2.37,286500,0
+APT.US,D,20150624,000000,2.36,2.39,2.33,2.34,64800,0
+APT.US,D,20150625,000000,2.35,2.35,2.27,2.28,116800,0
+APT.US,D,20150626,000000,2.27,2.31,2.25,2.29,122300,0
+APT.US,D,20150629,000000,2.29,2.29,2.2,2.2,210900,0
+APT.US,D,20150630,000000,2.33,2.33,2.18,2.24,194357,0
+APT.US,D,20150701,000000,2.26,2.3,2.19,2.24,93100,0
+APT.US,D,20150702,000000,2.28,2.28,2.2,2.25,83000,0
+APT.US,D,20150706,000000,2.21,2.23,2.18,2.23,98400,0
+APT.US,D,20150707,000000,2.19,2.2,2.13,2.19,110800,0
+APT.US,D,20150708,000000,2.18,2.2,2.14,2.14,77700,0
+APT.US,D,20150709,000000,2.16,2.19,2.16,2.16,48300,0
+APT.US,D,20150710,000000,2.16,2.23,2.16,2.18,40300,0
+APT.US,D,20150713,000000,2.19,2.23,2.18,2.22,38100,0
+APT.US,D,20150714,000000,2.2,2.24,2.2,2.21,36067,0
+APT.US,D,20150715,000000,2.21,2.21,2.17,2.19,25231,0
+APT.US,D,20150716,000000,2.2,2.22,2.19,2.22,63500,0
+APT.US,D,20150717,000000,2.21,2.23,2.17,2.21,81600,0
+APT.US,D,20150720,000000,2.17,2.2,2.15,2.2,107300,0
+APT.US,D,20150721,000000,2.19,2.21,2.17,2.19,41100,0
+APT.US,D,20150722,000000,2.16,2.2,2.16,2.19,28900,0
+APT.US,D,20150723,000000,2.18,2.2,2.16,2.16,57600,0
+APT.US,D,20150724,000000,2.17,2.2,2.13,2.16,94200,0
+APT.US,D,20150727,000000,2.13,2.17,2.11,2.13,48700,0
+APT.US,D,20150728,000000,2.11,2.14,2.03,2.12,130500,0
+APT.US,D,20150729,000000,2.11,2.16,2.11,2.11,13800,0
+APT.US,D,20150730,000000,2.11,2.18,2.11,2.17,22400,0
+APT.US,D,20150731,000000,2.17,2.19,2.17,2.18,32600,0
+APT.US,D,20150803,000000,2.16,2.2,2.15,2.19,16761,0
+APT.US,D,20150804,000000,2.16,2.18,2.05,2.09,106800,0
+APT.US,D,20150805,000000,2.03,2.16,2.03,2.13,49800,0
+APT.US,D,20150806,000000,2.12,2.14,2.02,2.14,85707,0
+APT.US,D,20150807,000000,2.08,2.12,2.08,2.09,31800,0
+APT.US,D,20150810,000000,2.05,2.17,2.05,2.17,109900,0
+APT.US,D,20150811,000000,2.12,2.15,2.1,2.15,23689,0
+APT.US,D,20150812,000000,2.05,2.12,2.04,2.08,47800,0
+APT.US,D,20150813,000000,2.05,2.13,2.05,2.13,26100,0
+APT.US,D,20150814,000000,2.1,2.13,2.1,2.12,33000,0
+APT.US,D,20150817,000000,2.06,2.15,2.06,2.15,21000,0
+APT.US,D,20150818,000000,2.11,2.15,2.11,2.12,34700,0
+APT.US,D,20150819,000000,2.08,2.2,2.06,2.11,177000,0
+APT.US,D,20150820,000000,2.09,2.13,2.06,2.07,47400,0
+APT.US,D,20150821,000000,2.02,2.07,2.02,2.06,97700,0
+APT.US,D,20150824,000000,2,2.1,1.94,2.01,178706,0
+APT.US,D,20150825,000000,2.02,2.04,1.99,2.01,73400,0
+APT.US,D,20150826,000000,2,2.02,1.99,2.02,53900,0
+APT.US,D,20150827,000000,2.01,2.06,2,2.02,62600,0
+APT.US,D,20150828,000000,2.05,2.06,2.01,2.05,15400,0
+APT.US,D,20150831,000000,2.02,2.08,2.02,2.07,36400,0
+APT.US,D,20150901,000000,2.05,2.1,2.02,2.08,32000,0
+APT.US,D,20150902,000000,2.08,2.1,2.07,2.07,23600,0
+APT.US,D,20150903,000000,2.06,2.09,2.04,2.09,29300,0
+APT.US,D,20150904,000000,2.05,2.08,2.05,2.08,13300,0
+APT.US,D,20150908,000000,2.06,2.19,2.06,2.09,144200,0
+APT.US,D,20150909,000000,2.08,2.21,2.08,2.13,78900,0
+APT.US,D,20150910,000000,2.16,2.21,2.11,2.11,83276,0
+APT.US,D,20150911,000000,2.1,2.17,2.07,2.1,63800,0
+APT.US,D,20150914,000000,2.12,2.12,2.05,2.08,41700,0
+APT.US,D,20150915,000000,2.06,2.15,2.05,2.15,40200,0
+APT.US,D,20150916,000000,2.15,2.17,2.13,2.16,32500,0
+APT.US,D,20150917,000000,2.15,2.16,2.13,2.14,51537,0
+APT.US,D,20150918,000000,2.15,2.24,2.07,2.09,281400,0
+APT.US,D,20150921,000000,2.07,2.21,2.07,2.18,200600,0
+APT.US,D,20150922,000000,2.1,2.12,2.06,2.06,73600,0
+APT.US,D,20150923,000000,2.05,2.13,2.05,2.11,48747,0
+APT.US,D,20150924,000000,2.08,2.11,2.06,2.06,38500,0
+APT.US,D,20150925,000000,2.06,2.13,2.04,2.04,109200,0
+APT.US,D,20150928,000000,2.03,2.06,1.95,1.98,202483,0
+APT.US,D,20150929,000000,2.02,2.05,1.98,2.03,38700,0
+APT.US,D,20150930,000000,2.06,2.06,1.97,1.99,18100,0
+APT.US,D,20151001,000000,2,2.07,2,2.05,26100,0
+APT.US,D,20151002,000000,2.01,2.12,1.97,2.09,83500,0
+APT.US,D,20151005,000000,2.09,2.16,1.99,2.16,47233,0
+APT.US,D,20151006,000000,2.16,2.19,2.1,2.17,26200,0
+APT.US,D,20151007,000000,2.21,2.25,2.15,2.15,131051,0
+APT.US,D,20151008,000000,2.11,2.16,2.09,2.11,44200,0
+APT.US,D,20151009,000000,2.11,2.19,2.1,2.11,27000,0
+APT.US,D,20151012,000000,2.11,2.16,2.03,2.12,50742,0
+APT.US,D,20151013,000000,2.13,2.19,2.08,2.18,59200,0
+APT.US,D,20151014,000000,2.2,2.2,2.16,2.16,21000,0
+APT.US,D,20151015,000000,2.13,2.18,2.13,2.16,22000,0
+APT.US,D,20151016,000000,2.15,2.18,2.12,2.13,26900,0
+APT.US,D,20151019,000000,2.11,2.15,2.11,2.12,28795,0
+APT.US,D,20151020,000000,2.17,2.19,2.11,2.13,46700,0
+APT.US,D,20151021,000000,2.12,2.14,2.11,2.13,13400,0
+APT.US,D,20151022,000000,2.16,2.17,2.05,2.1,58900,0
+APT.US,D,20151023,000000,2.08,2.11,2.06,2.09,13100,0
+APT.US,D,20151026,000000,2.07,2.12,2.06,2.07,26000,0
+APT.US,D,20151027,000000,2.07,2.08,2.05,2.06,16300,0
+APT.US,D,20151028,000000,2.05,2.08,2.03,2.07,49000,0
+APT.US,D,20151029,000000,2.06,2.12,2.03,2.12,15200,0
+APT.US,D,20151030,000000,2.14,2.14,2.1,2.13,17200,0
+APT.US,D,20151102,000000,2.1,2.13,2.09,2.12,20037,0
+APT.US,D,20151103,000000,2.1,2.13,2.07,2.11,40079,0
+APT.US,D,20151104,000000,2.08,2.1,2.07,2.1,24872,0
+APT.US,D,20151105,000000,2.06,2.07,1.99,2,129800,0
+APT.US,D,20151106,000000,1.99,2,1.89,1.95,114400,0
+APT.US,D,20151109,000000,1.92,1.95,1.86,1.89,85553,0
+APT.US,D,20151110,000000,1.88,1.88,1.69,1.74,300700,0
+APT.US,D,20151111,000000,1.74,1.78,1.73,1.78,39500,0
+APT.US,D,20151112,000000,1.73,1.76,1.7,1.72,63900,0
+APT.US,D,20151113,000000,1.75,1.75,1.68,1.74,24200,0
+APT.US,D,20151116,000000,1.7,1.75,1.67,1.68,47600,0
+APT.US,D,20151117,000000,1.66,1.66,1.55,1.58,272000,0
+APT.US,D,20151118,000000,1.55,1.64,1.55,1.58,29800,0
+APT.US,D,20151119,000000,1.61,1.67,1.61,1.67,11400,0
+APT.US,D,20151120,000000,1.69,1.75,1.69,1.72,64200,0
+APT.US,D,20151123,000000,1.78,1.78,1.7,1.75,76400,0
+APT.US,D,20151124,000000,1.73,1.84,1.7,1.77,121100,0
+APT.US,D,20151125,000000,1.84,1.85,1.7,1.76,51300,0
+APT.US,D,20151127,000000,1.76,1.77,1.71,1.73,22100,0
+APT.US,D,20151130,000000,1.75,1.8,1.69,1.72,24100,0
+APT.US,D,20151201,000000,1.72,1.75,1.7,1.72,10253,0
+APT.US,D,20151202,000000,1.68,1.76,1.66,1.73,59216,0
+APT.US,D,20151203,000000,1.72,1.75,1.7,1.74,24642,0
+APT.US,D,20151204,000000,1.74,1.75,1.71,1.75,43200,0
+APT.US,D,20151207,000000,1.8,1.8,1.73,1.75,43600,0
+APT.US,D,20151208,000000,1.71,1.77,1.65,1.65,99023,0
+APT.US,D,20151209,000000,1.65,1.71,1.65,1.68,26000,0
+APT.US,D,20151210,000000,1.65,1.7,1.65,1.68,83200,0
+APT.US,D,20151211,000000,1.65,1.69,1.65,1.65,44200,0
+APT.US,D,20151214,000000,1.65,1.7,1.64,1.65,60495,0
+APT.US,D,20151215,000000,1.67,1.68,1.55,1.66,230600,0
+APT.US,D,20151216,000000,1.66,1.7,1.62,1.62,47300,0
+APT.US,D,20151217,000000,1.62,1.68,1.62,1.62,42000,0
+APT.US,D,20151218,000000,1.66,1.7,1.63,1.7,44000,0
+APT.US,D,20151221,000000,1.67,1.7,1.61,1.66,63700,0
+APT.US,D,20151222,000000,1.66,1.7,1.63,1.69,65597,0
+APT.US,D,20151223,000000,1.66,1.83,1.66,1.83,107100,0
+APT.US,D,20151224,000000,1.78,1.82,1.75,1.79,34505,0
+APT.US,D,20151228,000000,1.76,1.8,1.66,1.68,59722,0
+APT.US,D,20151229,000000,1.68,1.71,1.67,1.67,52003,0
+APT.US,D,20151230,000000,1.66,1.6968,1.655,1.6885,77377,0
+APT.US,D,20151231,000000,1.66,1.76,1.66,1.75,82977,0
+APT.US,D,20160104,000000,1.75,1.79,1.72,1.72,40575,0
+APT.US,D,20160105,000000,1.66,1.72,1.66,1.69,48197,0
+APT.US,D,20160106,000000,1.7,1.72,1.58,1.61,121336,0
+APT.US,D,20160107,000000,1.63,1.68,1.55,1.57,68673,0
+APT.US,D,20160108,000000,1.63,1.65,1.58,1.63,32064,0
+APT.US,D,20160111,000000,1.62,1.68,1.62,1.66,24182,0
+APT.US,D,20160112,000000,1.66,1.67,1.58,1.6101,28216,0
+APT.US,D,20160113,000000,1.5899,1.62,1.57,1.5863,56947,0
+APT.US,D,20160114,000000,1.57,1.63,1.56,1.59,34556,0
+APT.US,D,20160115,000000,1.6,1.64,1.56,1.57,73827,0
+APT.US,D,20160119,000000,1.6,1.63,1.57,1.57,18100,0
+APT.US,D,20160120,000000,1.5606,1.61,1.56,1.59,32693,0
+APT.US,D,20160121,000000,1.56,1.59,1.56,1.58,25604,0
+APT.US,D,20160122,000000,1.58,1.63,1.56,1.58,28860,0
+APT.US,D,20160125,000000,1.58,1.62,1.58,1.58,26238,0
+APT.US,D,20160126,000000,1.58,1.65,1.58,1.6,24635,0
+APT.US,D,20160127,000000,1.64,1.72,1.64,1.7,52399,0
+APT.US,D,20160128,000000,1.7,1.766,1.696,1.74,57053,0
+APT.US,D,20160129,000000,1.72,1.8,1.65,1.65,69139,0
+APT.US,D,20160201,000000,1.66,1.74,1.63,1.6721,37168,0
+APT.US,D,20160202,000000,1.67,1.72,1.6601,1.6798,27563,0
+APT.US,D,20160203,000000,1.68,1.71,1.6611,1.68,22912,0
+APT.US,D,20160204,000000,1.68,1.72,1.68,1.69,55637,0
+APT.US,D,20160205,000000,1.69,1.71,1.65,1.6504,93211,0
+APT.US,D,20160208,000000,1.65,1.68,1.58,1.6,45547,0
+APT.US,D,20160209,000000,1.6,1.65,1.58,1.59,24600,0
+APT.US,D,20160210,000000,1.591,1.64,1.58,1.6,60388,0
+APT.US,D,20160211,000000,1.58,1.63,1.56,1.58,50181,0
+APT.US,D,20160212,000000,1.64,1.64,1.56,1.57,33441,0
+APT.US,D,20160216,000000,1.57,1.65,1.55,1.62,29897,0
+APT.US,D,20160217,000000,1.62,1.69,1.6199,1.69,42488,0
+APT.US,D,20160218,000000,1.67,1.711,1.64,1.64,44110,0
+APT.US,D,20160219,000000,1.681,1.69,1.62,1.62,27500,0
+APT.US,D,20160222,000000,1.68,1.73,1.68,1.69,57329,0
+APT.US,D,20160223,000000,1.65,1.72,1.64,1.7,58312,0
+APT.US,D,20160224,000000,1.7,1.7,1.6601,1.68,35885,0
+APT.US,D,20160225,000000,1.7,1.72,1.62,1.69,25101,0
+APT.US,D,20160226,000000,1.71,1.71,1.7,1.71,18057,0
+APT.US,D,20160229,000000,1.71,1.74,1.66,1.66,47949,0
+APT.US,D,20160301,000000,1.64,1.74,1.64,1.7,25263,0
+APT.US,D,20160302,000000,1.7399,1.78,1.713,1.7739,57021,0
+APT.US,D,20160303,000000,1.64,1.69,1.64,1.64,39539,0
+APT.US,D,20160304,000000,1.62,1.74,1.62,1.69,37382,0
+APT.US,D,20160307,000000,1.65,1.75,1.65,1.72,34558,0
+APT.US,D,20160308,000000,1.74,1.75,1.72,1.72,46889,0
+APT.US,D,20160309,000000,1.73,1.76,1.7299,1.75,33445,0
+APT.US,D,20160310,000000,1.66,1.78,1.66,1.78,45297,0
+APT.US,D,20160311,000000,1.799,1.8,1.75,1.78,36040,0
+APT.US,D,20160314,000000,1.75,1.79,1.75,1.76,29885,0
+APT.US,D,20160315,000000,1.77,1.78,1.75,1.77,17797,0
+APT.US,D,20160316,000000,1.75,1.8007,1.75,1.76,48530,0
+APT.US,D,20160317,000000,1.76,1.8,1.76,1.79,29740,0
+APT.US,D,20160318,000000,1.75,1.82,1.75,1.75,68150,0
+APT.US,D,20160321,000000,1.75,1.83,1.75,1.83,22961,0
+APT.US,D,20160322,000000,1.8285,1.83,1.81,1.81,24764,0
+APT.US,D,20160323,000000,1.82,1.83,1.78,1.79,15561,0
+APT.US,D,20160324,000000,1.83,1.85,1.78,1.79,28545,0
+APT.US,D,20160328,000000,1.77,1.88,1.77,1.8,23911,0
+APT.US,D,20160329,000000,1.86,1.9145,1.84,1.84,45078,0
+APT.US,D,20160330,000000,1.89,1.95,1.86,1.9,37203,0
+APT.US,D,20160331,000000,1.93,1.94,1.82,1.82,31075,0
+APT.US,D,20160401,000000,1.85,1.94,1.85,1.87,85860,0
+APT.US,D,20160404,000000,1.9,1.92,1.87,1.89,23079,0
+APT.US,D,20160405,000000,1.8792,1.92,1.8792,1.92,17139,0
+APT.US,D,20160406,000000,1.87,1.92,1.87,1.87,22469,0
+APT.US,D,20160407,000000,1.9,1.943,1.88,1.88,29174,0
+APT.US,D,20160408,000000,1.8995,1.922,1.88,1.88,24398,0
+APT.US,D,20160411,000000,1.88,1.92,1.88,1.89,10183,0
+APT.US,D,20160412,000000,1.88,1.92,1.85,1.8701,65539,0
+APT.US,D,20160413,000000,1.87,1.91,1.87,1.87,59878,0
+APT.US,D,20160414,000000,1.87,1.92,1.87,1.91,26463,0
+APT.US,D,20160415,000000,1.91,1.92,1.87,1.87,22208,0
+APT.US,D,20160418,000000,1.87,1.92,1.87,1.87,20200,0
+APT.US,D,20160419,000000,1.8992,1.9,1.87,1.9,3923,0
+APT.US,D,20160420,000000,1.879,1.92,1.879,1.9,24762,0
+APT.US,D,20160421,000000,1.92,1.95,1.89,1.92,15471,0
+APT.US,D,20160422,000000,1.9,1.94,1.87,1.87,40279,0
+APT.US,D,20160425,000000,1.87,1.94,1.87,1.94,27727,0
+APT.US,D,20160426,000000,1.9004,2,1.9,1.99,59493,0
+APT.US,D,20160427,000000,1.97,2.05,1.97,2.04,56818,0
+APT.US,D,20160428,000000,2.02,2.0599,2.02,2.02,53006,0
+APT.US,D,20160429,000000,2.01,2.07,1.96,2.01,37188,0
+APT.US,D,20160502,000000,2,2,1.95,1.99,29846,0
+APT.US,D,20160503,000000,1.98,1.98,1.92,1.94,43510,0
+APT.US,D,20160504,000000,1.92,1.99,1.92,1.99,49495,0
+APT.US,D,20160505,000000,2,2.205,2,2.09,133774,0
+APT.US,D,20160506,000000,2.13,2.17,2.02,2.05,110554,0
+APT.US,D,20160509,000000,2.1,2.1,2.05,2.0836,14862,0
+APT.US,D,20160510,000000,2.1,2.16,2.07,2.1,28020,0
+APT.US,D,20160511,000000,2.15,2.2,2.11,2.14,42881,0
+APT.US,D,20160512,000000,2.19,2.24,2.17,2.17,58488,0
+APT.US,D,20160513,000000,2.17,2.22,2.1163,2.21,20272,0
+APT.US,D,20160516,000000,2.23,2.25,2.21,2.25,25690,0
+APT.US,D,20160517,000000,2.23,2.25,2.19,2.25,22414,0
+APT.US,D,20160518,000000,2.21,2.28,2.21,2.24,30761,0
+APT.US,D,20160519,000000,2.21,2.26,2.21,2.25,34454,0
+APT.US,D,20160520,000000,2.25,2.29,2.21,2.21,29626,0
+APT.US,D,20160523,000000,2.21,2.3687,2.21,2.32,103929,0
+APT.US,D,20160524,000000,2.32,2.3999,2.31,2.39,63852,0
+APT.US,D,20160525,000000,2.41,2.48,2.41,2.46,91059,0
+APT.US,D,20160526,000000,2.5,2.5371,2.4348,2.505,97542,0
+APT.US,D,20160527,000000,2.55,2.55,2.45,2.49,27177,0
+APT.US,D,20160531,000000,2.51,2.5399,2.42,2.5,101205,0
+APT.US,D,20160601,000000,2.49,2.54,2.46,2.46,28360,0
+APT.US,D,20160602,000000,2.46,2.55,2.46,2.49,36300,0
+APT.US,D,20160603,000000,2.48,2.54,2.48,2.53,9777,0
+APT.US,D,20160606,000000,2.54,2.54,2.47,2.52,51511,0
+APT.US,D,20160607,000000,2.5,2.52,2.46,2.47,37311,0
+APT.US,D,20160608,000000,2.46,2.54,2.46,2.4801,34553,0
+APT.US,D,20160609,000000,2.48,2.54,2.48,2.5,47131,0
+APT.US,D,20160610,000000,2.52,2.54,2.28,2.34,75484,0
+APT.US,D,20160613,000000,2.35,2.35,2.25,2.3,159163,0
+APT.US,D,20160614,000000,2.3,2.35,2.29,2.32,53424,0
+APT.US,D,20160615,000000,2.35,2.4755,2.19,2.27,97533,0
+APT.US,D,20160616,000000,2.26,2.33,2.15,2.19,81346,0
+APT.US,D,20160617,000000,2.13,2.27,2.1,2.27,85453,0
+APT.US,D,20160620,000000,2.25,2.28,2.2,2.23,38534,0
+APT.US,D,20160621,000000,2.18,2.28,2.18,2.24,63954,0
+APT.US,D,20160622,000000,2.23,2.26,2.18,2.18,15555,0
+APT.US,D,20160623,000000,2.17,2.22,2.12,2.12,16608,0
+APT.US,D,20160624,000000,2.04,2.21,2.04,2.12,31138,0
+APT.US,D,20160627,000000,2.14,2.19,2.11,2.12,28359,0
+APT.US,D,20160628,000000,2.16,2.2,2.16,2.19,12008,0
+APT.US,D,20160629,000000,2.18,2.26,2.16,2.21,22568,0
+APT.US,D,20160630,000000,2.19,2.4,2.15,2.27,44374,0
+APT.US,D,20160701,000000,2.3,2.36,2.25,2.28,31471,0
+APT.US,D,20160705,000000,2.2,2.35,2.2,2.2701,28439,0
+APT.US,D,20160706,000000,2.26,2.36,2.26,2.335,19454,0
+APT.US,D,20160707,000000,2.33,2.48,2.33,2.36,25350,0
+APT.US,D,20160708,000000,2.32,2.42,2.32,2.4,14587,0
+APT.US,D,20160711,000000,2.49,2.51,2.44,2.45,69597,0
+APT.US,D,20160712,000000,2.48,2.5,2.46,2.46,32475,0
+APT.US,D,20160713,000000,2.49,2.49,2.45,2.46,28330,0
+APT.US,D,20160714,000000,2.45,2.49,2.44,2.4405,19715,0
+APT.US,D,20160715,000000,2.4471,2.48,2.44,2.44,12060,0
+APT.US,D,20160718,000000,2.44,2.45,2.43,2.43,17865,0
+APT.US,D,20160719,000000,2.47,2.495,2.43,2.48,20487,0
+APT.US,D,20160720,000000,2.456,2.5,2.44,2.46,14969,0
+APT.US,D,20160721,000000,2.442,2.4937,2.44,2.45,18070,0
+APT.US,D,20160722,000000,2.48,2.495,2.47,2.47,18420,0
+APT.US,D,20160725,000000,2.5,2.5,2.46,2.49,21134,0
+APT.US,D,20160726,000000,2.49,2.5,2.48,2.48,20459,0
+APT.US,D,20160727,000000,2.4834,2.5,2.46,2.47,40031,0
+APT.US,D,20160728,000000,2.5,2.8,2.46,2.75,343608,0
+APT.US,D,20160729,000000,2.67,2.75,2.6276,2.63,49922,0
+APT.US,D,20160801,000000,2.61,2.67,2.45,2.63,101567,0
+APT.US,D,20160802,000000,2.69,2.69,2.45,2.49,48615,0
+APT.US,D,20160803,000000,2.45,2.59,2.45,2.56,42053,0
+APT.US,D,20160804,000000,2.68,3.06,2.68,2.79,425657,0
+APT.US,D,20160805,000000,2.79,3.0599,2.76,2.96,212688,0
+APT.US,D,20160808,000000,3,3.179,2.98,3.0789,184959,0
+APT.US,D,20160809,000000,3.18,3.18,3.09,3.12,64134,0
+APT.US,D,20160810,000000,3.14,3.14,3,3.08,106467,0
+APT.US,D,20160811,000000,3.08,3.116,2.99,3.01,54785,0
+APT.US,D,20160812,000000,3,3.06,2.88,2.92,63170,0
+APT.US,D,20160815,000000,2.96,3.01,2.92,2.99,84087,0
+APT.US,D,20160816,000000,3,3.22,2.98,3.1,397275,0
+APT.US,D,20160817,000000,3.1,3.17,2.94,3.05,167772,0
+APT.US,D,20160818,000000,3.07,3.2,3.07,3.1627,188640,0
+APT.US,D,20160819,000000,3.16,3.21,3.104,3.14,109742,0
+APT.US,D,20160822,000000,3.18,3.37,3.13,3.34,387848,0
+APT.US,D,20160823,000000,3.36,3.41,3.26,3.31,219732,0
+APT.US,D,20160824,000000,3.24,3.33,3.1,3.15,137936,0
+APT.US,D,20160825,000000,3.17,3.23,3.06,3.14,81523,0
+APT.US,D,20160826,000000,3.14,3.21,3.05,3.05,37492,0
+APT.US,D,20160829,000000,3.1,3.1393,3.03,3.12,87312,0
+APT.US,D,20160830,000000,3.09,3.15,3.02,3.12,34758,0
+APT.US,D,20160831,000000,3.14,3.15,3.01,3.04,40716,0
+APT.US,D,20160901,000000,3.03,3.04,2.95,3.01,75715,0
+APT.US,D,20160902,000000,3.01,3.04,2.98,3,33835,0
+APT.US,D,20160906,000000,2.94,3.04,2.94,3.01,63548,0
+APT.US,D,20160907,000000,3.03,3.05,2.93,2.98,49404,0
+APT.US,D,20160908,000000,2.9577,3.01,2.93,2.93,56474,0
+APT.US,D,20160909,000000,2.9421,3,2.88,2.98,113278,0
+APT.US,D,20160912,000000,2.98,3.05,2.87,3.01,114131,0
+APT.US,D,20160913,000000,3.05,3.05,2.93,2.96,97623,0
+APT.US,D,20160914,000000,2.94,2.97,2.89,2.896,65940,0
+APT.US,D,20160915,000000,2.94,3.065,2.89,3.06,91640,0
+APT.US,D,20160916,000000,3.07,3.289,3.06,3.1,253663,0
+APT.US,D,20160919,000000,3.18,3.19,3.12,3.17,87605,0
+APT.US,D,20160920,000000,3.2,3.25,3.12,3.14,149351,0
+APT.US,D,20160921,000000,3.13,3.19,3.1,3.1,106332,0
+APT.US,D,20160922,000000,3.13,3.18,3.11,3.15,127826,0
+APT.US,D,20160923,000000,3.18,3.64,3.16,3.55,554814,0
+APT.US,D,20160926,000000,3.6,3.6,3.38,3.51,173525,0
+APT.US,D,20160927,000000,3.49,3.63,3.4,3.56,143906,0
+APT.US,D,20160928,000000,3.61,3.68,3.51,3.57,64983,0
+APT.US,D,20160929,000000,3.62,3.65,3.45,3.58,88152,0
+APT.US,D,20160930,000000,3.58,3.6,3.49,3.6,49767,0
+APT.US,D,20161003,000000,3.46,3.6,3.46,3.55,63394,0
+APT.US,D,20161004,000000,3.59,3.59,3.46,3.48,119432,0
+APT.US,D,20161005,000000,3.5,3.52,3.45,3.46,74922,0
+APT.US,D,20161006,000000,3.49,3.52,3.4,3.44,122668,0
+APT.US,D,20161007,000000,3.42,3.45,3.41,3.43,69289,0
+APT.US,D,20161010,000000,3.5,3.55,3.45,3.49,67823,0
+APT.US,D,20161011,000000,3.5,3.65,3.45,3.6,202675,0
+APT.US,D,20161012,000000,3.55,3.8,3.55,3.65,136140,0
+APT.US,D,20161013,000000,3.55,3.6,3.45,3.45,81056,0
+APT.US,D,20161014,000000,3.45,3.55,3.4,3.45,117139,0
+APT.US,D,20161017,000000,3.4,3.5,3.05,3.45,92637,0
+APT.US,D,20161018,000000,3.5,3.6,3.4,3.55,49668,0
+APT.US,D,20161019,000000,3.51,3.55,3.4,3.5,46195,0
+APT.US,D,20161020,000000,3.5,3.5,3.425,3.49,56117,0
+APT.US,D,20161021,000000,3.45,3.55,3.45,3.53,53885,0
+APT.US,D,20161024,000000,3.5,3.6,3.45,3.5,40902,0
+APT.US,D,20161025,000000,3.5,3.55,3.4001,3.45,50567,0
+APT.US,D,20161026,000000,3.45,3.47,3.25,3.3,64410,0
+APT.US,D,20161027,000000,3.25,3.35,3.25,3.3,167079,0
+APT.US,D,20161028,000000,3.27,3.5,3.25,3.3,86948,0
+APT.US,D,20161031,000000,3.3,3.45,3.3,3.35,44428,0
+APT.US,D,20161101,000000,3.35,3.45,3.3499,3.45,58926,0
+APT.US,D,20161102,000000,3.4,3.5,3.4,3.5,86854,0
+APT.US,D,20161103,000000,3.5,3.5,3.3,3.35,91247,0
+APT.US,D,20161104,000000,3.35,3.4,3.25,3.25,53678,0
+APT.US,D,20161107,000000,3.25,3.4,3.2,3.35,59380,0
+APT.US,D,20161108,000000,3.4,3.45,3.2,3.2,55710,0
+APT.US,D,20161109,000000,3.15,3.4,2.85,3.35,109462,0
+APT.US,D,20161110,000000,3.35,3.4,3.25,3.4,38843,0
+APT.US,D,20161111,000000,3.35,3.45,3.3,3.41,53500,0
+APT.US,D,20161114,000000,3.4,3.45,3.25,3.34,79490,0
+APT.US,D,20161115,000000,3.35,3.4,3.25,3.25,76322,0
+APT.US,D,20161116,000000,3.3,3.4,3.25,3.35,48730,0
+APT.US,D,20161117,000000,3.3,3.7,3.3,3.65,348859,0
+APT.US,D,20161118,000000,3.65,3.8,3.55,3.8,161163,0
+APT.US,D,20161121,000000,3.8,3.8,3.55,3.69,66362,0
+APT.US,D,20161122,000000,3.65,3.75,3.6,3.6,81446,0
+APT.US,D,20161123,000000,3.6,3.65,3.6,3.6,42654,0
+APT.US,D,20161125,000000,3.6,3.6,3.55,3.59,31549,0
+APT.US,D,20161128,000000,3.6,3.601,3.4,3.4,108285,0
+APT.US,D,20161129,000000,3.45,3.55,3.4,3.5,89132,0
+APT.US,D,20161130,000000,3.5,3.55,3.4,3.45,45601,0
+APT.US,D,20161201,000000,3.5,3.5445,3.4,3.45,66047,0
+APT.US,D,20161202,000000,3.4,3.425,3.35,3.35,20177,0
+APT.US,D,20161205,000000,3.45,3.5,3.4,3.45,74599,0
+APT.US,D,20161206,000000,3.5,3.55,3.475,3.5,42604,0
+APT.US,D,20161207,000000,3.55,3.55,3.5,3.5,50045,0
+APT.US,D,20161208,000000,3.45,3.6,3.45,3.55,37307,0
+APT.US,D,20161209,000000,3.5,3.55,3.5,3.55,21887,0
+APT.US,D,20161212,000000,3.5,3.55,3.492,3.5,31411,0
+APT.US,D,20161213,000000,3.55,3.6,3.5,3.5,28881,0
+APT.US,D,20161214,000000,3.5,3.55,3.4,3.45,40227,0
+APT.US,D,20161215,000000,3.5,3.5,3.45,3.45,18231,0
+APT.US,D,20161216,000000,3.45,3.5,3.4,3.5,28764,0
+APT.US,D,20161219,000000,3.45,3.55,3.45,3.45,27164,0
+APT.US,D,20161220,000000,3.5,3.6,3.5,3.6,23885,0
+APT.US,D,20161221,000000,3.55,3.55,3.5,3.5,22335,0
+APT.US,D,20161222,000000,3.5,3.5,3.45,3.45,24737,0
+APT.US,D,20161223,000000,3.45,3.5,3.4,3.5,31522,0
+APT.US,D,20161227,000000,3.4,3.45,3.4,3.4,31103,0
+APT.US,D,20161228,000000,3.4,3.45,3.4,3.4,21075,0
+APT.US,D,20161229,000000,3.45,3.5,3.4,3.45,30401,0
+APT.US,D,20161230,000000,3.42,3.5,3.4,3.5,50280,0
+APT.US,D,20170103,000000,3.5,3.5,2.95,3.15,159902,0
+APT.US,D,20170104,000000,3.15,3.25,3.05,3.15,42517,0
+APT.US,D,20170105,000000,3.15,3.15,3.1,3.14,18508,0
+APT.US,D,20170106,000000,3.15,3.25,3.15,3.25,29530,0
+APT.US,D,20170109,000000,3.2,3.2,3.05,3.05,39551,0
+APT.US,D,20170110,000000,3.05,3.15,3.05,3.1,38034,0
+APT.US,D,20170111,000000,3.05,3.15,3.05,3.1,19587,0
+APT.US,D,20170112,000000,3.05,3.15,3.05,3.15,20624,0
+APT.US,D,20170113,000000,3.1,3.15,3,3.1,18831,0
+APT.US,D,20170117,000000,3.05,3.15,3.05,3.1,22279,0
+APT.US,D,20170118,000000,3.1,3.2,3.05,3.2,26013,0
+APT.US,D,20170119,000000,3.15,3.2,3.1,3.1,16261,0
+APT.US,D,20170120,000000,3.1,3.1,3.05,3.1,13603,0
+APT.US,D,20170123,000000,3.15,3.15,3.05,3.05,12257,0
+APT.US,D,20170124,000000,3.05,3.1,3.05,3.1,24999,0
+APT.US,D,20170125,000000,3.1,3.2,3.0954,3.2,25117,0
+APT.US,D,20170126,000000,3.25,3.25,3.15,3.2,23855,0
+APT.US,D,20170127,000000,3.15,3.15,3.1,3.1,13145,0
+APT.US,D,20170130,000000,3.05,3.15,3.05,3.05,16366,0
+APT.US,D,20170131,000000,3.05,3.25,3.05,3.1,20591,0
+APT.US,D,20170201,000000,3.1025,3.2,3.1,3.1,22167,0
+APT.US,D,20170202,000000,3.1,3.15,3.1,3.15,7728,0
+APT.US,D,20170203,000000,3.15,3.2,3.1,3.15,15050,0
+APT.US,D,20170206,000000,3.1,3.15,3.1,3.1,20985,0
+APT.US,D,20170207,000000,3.1,3.15,3.1,3.1,12940,0
+APT.US,D,20170208,000000,3.1,3.15,3.1,3.1,22638,0
+APT.US,D,20170209,000000,3.1001,3.15,3.1,3.15,9516,0
+APT.US,D,20170210,000000,3.15,3.2,3.1,3.2,19142,0
+APT.US,D,20170213,000000,3.2,3.2,3.1,3.1,7820,0
+APT.US,D,20170214,000000,3.1,3.2,3.05,3.2,31757,0
+APT.US,D,20170215,000000,3.15,3.25,3.15,3.15,18984,0
+APT.US,D,20170216,000000,3.2,3.25,3.15,3.2,35593,0
+APT.US,D,20170217,000000,3.2,3.25,3.15,3.25,12581,0
+APT.US,D,20170221,000000,3.25,3.3,3.1501,3.1501,24693,0
+APT.US,D,20170222,000000,3.15,3.1503,3.1,3.1,16118,0
+APT.US,D,20170223,000000,3.099,3.1558,3.05,3.1,29840,0
+APT.US,D,20170224,000000,3.05,3.15,3.05,3.1,20145,0
+APT.US,D,20170227,000000,3.15,3.2,3.05,3.2,8980,0
+APT.US,D,20170228,000000,3.15,3.15,3.05,3.05,14093,0
+APT.US,D,20170301,000000,3.05,3.1,3,3,26092,0
+APT.US,D,20170302,000000,3,3.2,3,3.15,65156,0
+APT.US,D,20170303,000000,3.2,3.25,3.1,3.15,21874,0
+APT.US,D,20170306,000000,3.15,3.2,3.05,3.05,48222,0
+APT.US,D,20170307,000000,3,3.325,3,3.3,64423,0
+APT.US,D,20170308,000000,3.15,3.2,3,3,73136,0
+APT.US,D,20170309,000000,3,3.05,2.9,2.9,58938,0
+APT.US,D,20170310,000000,3,3,2.9,2.9,47458,0
+APT.US,D,20170313,000000,2.98,3,2.9,2.95,27774,0
+APT.US,D,20170314,000000,2.95,3,2.95,3,12612,0
+APT.US,D,20170315,000000,2.9999,3.05,2.95,2.95,26144,0
+APT.US,D,20170316,000000,2.9,2.9456,2.9,2.9,14147,0
+APT.US,D,20170317,000000,2.9,2.9,2.8,2.8,21375,0
+APT.US,D,20170320,000000,2.76,2.8001,2.65,2.75,45961,0
+APT.US,D,20170321,000000,2.75,2.85,2.7,2.735,18113,0
+APT.US,D,20170322,000000,2.7,2.7238,2.65,2.65,16142,0
+APT.US,D,20170323,000000,2.65,2.75,2.6,2.6,17465,0
+APT.US,D,20170324,000000,2.6,2.65,2.6,2.6,13611,0
+APT.US,D,20170327,000000,2.6,2.65,2.55,2.6,8872,0
+APT.US,D,20170328,000000,2.6,2.6995,2.6,2.65,10578,0
+APT.US,D,20170329,000000,2.7,2.7,2.65,2.6535,8212,0
+APT.US,D,20170330,000000,2.65,2.7,2.65,2.65,11565,0
+APT.US,D,20170331,000000,2.65,2.75,2.6,2.75,22245,0
+APT.US,D,20170403,000000,2.75,2.75,2.6,2.62,28790,0
+APT.US,D,20170404,000000,2.7,2.85,2.65,2.65,21117,0
+APT.US,D,20170405,000000,2.7857,2.85,2.7,2.75,26135,0
+APT.US,D,20170406,000000,2.8,2.8,2.7,2.7,21502,0
+APT.US,D,20170407,000000,2.74,2.8,2.7,2.8,12487,0
+APT.US,D,20170410,000000,2.75,2.85,2.7,2.75,25538,0
+APT.US,D,20170411,000000,2.7,2.95,2.7,2.85,41148,0
+APT.US,D,20170412,000000,2.8,2.8502,2.8,2.8,8192,0
+APT.US,D,20170413,000000,2.8,2.85,2.7,2.75,11494,0
+APT.US,D,20170417,000000,2.7,2.8,2.7,2.7,21568,0
+APT.US,D,20170418,000000,2.7,2.7476,2.7,2.7,7548,0
+APT.US,D,20170419,000000,2.75,2.75,2.7,2.7,7091,0
+APT.US,D,20170420,000000,2.7051,2.85,2.7,2.75,11183,0
+APT.US,D,20170421,000000,2.8,2.8,2.7,2.7,11171,0
+APT.US,D,20170424,000000,2.75,2.75,2.7,2.7,13465,0
+APT.US,D,20170425,000000,2.7,2.8,2.7,2.75,12616,0
+APT.US,D,20170426,000000,2.75,2.801,2.75,2.75,17934,0
+APT.US,D,20170427,000000,2.8,2.8458,2.75,2.8,11606,0
+APT.US,D,20170428,000000,2.85,2.85,2.8,2.8,13052,0
+APT.US,D,20170501,000000,2.85,2.85,2.75,2.8,22542,0
+APT.US,D,20170502,000000,2.75,3,2.75,2.85,74830,0
+APT.US,D,20170503,000000,2.85,3.05,2.85,2.9,20689,0
+APT.US,D,20170504,000000,2.95,3.0455,2.9,3,16806,0
+APT.US,D,20170505,000000,3.05,3.05,2.95,2.95,13254,0
+APT.US,D,20170508,000000,2.95,2.9805,2.9,2.9,24651,0
+APT.US,D,20170509,000000,2.95,3.07,2.9,3,10984,0
+APT.US,D,20170510,000000,2.9882,2.9999,2.85,2.9,47846,0
+APT.US,D,20170511,000000,2.9,2.95,2.85,2.9,33274,0
+APT.US,D,20170512,000000,2.9,3.3,2.85,3,208909,0
+APT.US,D,20170515,000000,3.05,3.236,3.05,3.2,51785,0
+APT.US,D,20170516,000000,3.2,3.2,3.05,3.1,42505,0
+APT.US,D,20170517,000000,3.0535,3.15,2.95,2.95,40646,0
+APT.US,D,20170518,000000,2.95,3,2.9,2.9,28630,0
+APT.US,D,20170519,000000,2.95,3.05,2.95,3,23346,0
+APT.US,D,20170522,000000,3.05,3.25,3.05,3.15,69990,0
+APT.US,D,20170523,000000,3.2,3.2,3.05,3.05,41705,0
+APT.US,D,20170524,000000,3.05,3.1,2.95,2.95,32109,0
+APT.US,D,20170525,000000,2.96,3,2.9,2.95,17948,0
+APT.US,D,20170526,000000,2.9,2.9,2.7,2.7,62870,0
+APT.US,D,20170530,000000,2.75,2.8,2.7,2.8,19600,0
+APT.US,D,20170531,000000,2.8,2.85,2.75,2.85,6671,0
+APT.US,D,20170601,000000,2.85,2.9,2.8,2.85,22821,0
+APT.US,D,20170602,000000,2.8595,3,2.85,2.9,14361,0
+APT.US,D,20170605,000000,2.95,2.95,2.8,2.9,39430,0
+APT.US,D,20170606,000000,2.85,2.95,2.85,2.9,9591,0
+APT.US,D,20170607,000000,2.9,2.9,2.8,2.8,15666,0
+APT.US,D,20170608,000000,2.8,2.85,2.8,2.8,9743,0
+APT.US,D,20170609,000000,2.85,2.9,2.8,2.8,37684,0
+APT.US,D,20170612,000000,2.85,2.85,2.8,2.85,11216,0
+APT.US,D,20170613,000000,2.85,2.8543,2.8,2.8,16147,0
+APT.US,D,20170614,000000,2.75,2.875,2.75,2.85,30739,0
+APT.US,D,20170615,000000,2.8,2.9,2.75,2.85,17897,0
+APT.US,D,20170616,000000,2.8,2.85,2.75,2.85,43001,0
+APT.US,D,20170619,000000,2.85,2.95,2.85,2.95,14196,0
+APT.US,D,20170620,000000,2.95,2.95,2.8,2.8,8335,0
+APT.US,D,20170621,000000,2.8,2.9,2.8,2.85,8305,0
+APT.US,D,20170622,000000,2.8,2.85,2.8,2.8,15305,0
+APT.US,D,20170623,000000,2.9,2.95,2.75,2.75,35605,0
+APT.US,D,20170626,000000,2.85,3,2.8,2.9,48123,0
+APT.US,D,20170627,000000,2.9,3.05,2.9,3,17826,0
+APT.US,D,20170628,000000,2.9555,3.05,2.9555,3,19077,0
+APT.US,D,20170629,000000,3,3.1,2.9097,3.1,28795,0
+APT.US,D,20170630,000000,3.1,3.1,2.95,2.9501,6231,0
+APT.US,D,20170703,000000,2.907,2.9995,2.907,2.9995,827,0
+APT.US,D,20170705,000000,3,3.05,2.95,3,14970,0
+APT.US,D,20170706,000000,3.032,3.1,3,3.1,25336,0
+APT.US,D,20170707,000000,3.1,3.15,3,3,42979,0
+APT.US,D,20170710,000000,2.95,3.15,2.95,3.0768,23860,0
+APT.US,D,20170711,000000,3.1,3.2,3.05,3.1,65311,0
+APT.US,D,20170712,000000,3.2,3.3,3.2,3.2,62557,0
+APT.US,D,20170713,000000,3.2,3.3,3.2,3.2,31971,0
+APT.US,D,20170714,000000,3.3,3.45,3.2,3.4,112447,0
+APT.US,D,20170717,000000,3.35,3.45,3.35,3.4,87369,0
+APT.US,D,20170718,000000,3.4,3.45,3.375,3.4,58934,0
+APT.US,D,20170719,000000,3.5,3.5,3.35,3.35,75431,0
+APT.US,D,20170720,000000,3.3001,3.4956,3.3,3.4,32988,0
+APT.US,D,20170721,000000,3.3,3.45,3.3,3.35,74762,0
+APT.US,D,20170724,000000,3.35,3.5,3.35,3.35,75823,0
+APT.US,D,20170725,000000,3.35,3.55,3.35,3.4,54019,0
+APT.US,D,20170726,000000,3.45,3.5,3.4,3.45,25297,0
+APT.US,D,20170727,000000,3.4,3.5,3.4,3.5,21625,0
+APT.US,D,20170728,000000,3.55,3.55,3.45,3.55,51182,0
+APT.US,D,20170731,000000,3.6,3.6,3.45,3.45,29558,0
+APT.US,D,20170801,000000,3.45,3.6,3.45,3.6,51215,0
+APT.US,D,20170802,000000,3.5045,3.6,3.5,3.55,14968,0
+APT.US,D,20170803,000000,3.5554,3.569,3.4,3.4,58177,0
+APT.US,D,20170804,000000,3.45,3.45,3.4,3.45,39806,0
+APT.US,D,20170807,000000,3.4,3.45,3.35,3.4,15583,0
+APT.US,D,20170808,000000,3.35,3.5,3.35,3.5,14110,0
+APT.US,D,20170809,000000,3.5,3.5,3.35,3.35,39552,0
+APT.US,D,20170810,000000,3.35,3.4747,3.35,3.35,35143,0
+APT.US,D,20170811,000000,3.4,3.45,3.35,3.4,19541,0
+APT.US,D,20170814,000000,3.4,3.5,3.35,3.5,17641,0
+APT.US,D,20170815,000000,3.5,3.5,3.35,3.35,18207,0
+APT.US,D,20170816,000000,3.45,3.5,3.4,3.4,15205,0
+APT.US,D,20170817,000000,3.4332,3.5,3.4,3.45,29720,0
+APT.US,D,20170818,000000,3.45,3.5,3.45,3.5,21746,0
+APT.US,D,20170821,000000,3.45,3.5,3.35,3.35,41906,0
+APT.US,D,20170822,000000,3.4,3.5,3.4,3.4999,8126,0
+APT.US,D,20170823,000000,3.35,3.45,3.35,3.45,12043,0
+APT.US,D,20170824,000000,3.45,3.45,3.3999,3.4,24023,0
+APT.US,D,20170825,000000,3.4401,3.45,3.35,3.45,15336,0
+APT.US,D,20170828,000000,3.45,3.5,3.3,3.3,26567,0
+APT.US,D,20170829,000000,3.25,3.35,3.25,3.25,33913,0
+APT.US,D,20170830,000000,3.25,3.4,3.25,3.3999,24923,0
+APT.US,D,20170831,000000,3.35,3.5,3.35,3.35,25756,0
+APT.US,D,20170901,000000,3.3,3.4892,3.3,3.4,8628,0
+APT.US,D,20170905,000000,3.45,3.5,3.45,3.45,34275,0
+APT.US,D,20170906,000000,3.5,3.5,3.4,3.475,33925,0
+APT.US,D,20170907,000000,3.4,3.5,3.4,3.45,17437,0
+APT.US,D,20170908,000000,3.35,3.45,3.35,3.45,15338,0
+APT.US,D,20170911,000000,3.5,3.5,3.4,3.45,75392,0
+APT.US,D,20170912,000000,3.4,3.4752,3.35,3.35,16455,0
+APT.US,D,20170913,000000,3.4,3.4627,3.4,3.4,70173,0
+APT.US,D,20170914,000000,3.4,3.5,3.4,3.45,35380,0
+APT.US,D,20170915,000000,3.5,3.6,3.4,3.6,78496,0
+APT.US,D,20170918,000000,3.55,3.75,3.5,3.75,96634,0
+APT.US,D,20170919,000000,3.65,3.75,3.6,3.75,25173,0
+APT.US,D,20170920,000000,3.6,3.75,3.6,3.7,17269,0
+APT.US,D,20170921,000000,3.65,3.75,3.625,3.6583,21985,0
+APT.US,D,20170922,000000,3.6,3.75,3.6,3.75,46201,0
+APT.US,D,20170925,000000,3.75,3.75,3.7,3.7,9579,0
+APT.US,D,20170926,000000,3.7,3.95,3.7,3.95,246104,0
+APT.US,D,20170927,000000,4,4.05,3.95,3.9508,94333,0
+APT.US,D,20170928,000000,4,4.05,3.95,4.05,76363,0
+APT.US,D,20170929,000000,4.05,4.05,3.8,3.85,107964,0
+APT.US,D,20171002,000000,3.95,4,3.9499,3.9999,35945,0
+APT.US,D,20171003,000000,4,4.05,3.9,3.9,40956,0
+APT.US,D,20171004,000000,3.9,4.05,3.8936,3.95,58298,0
+APT.US,D,20171005,000000,4,4,3.9,3.925,17114,0
+APT.US,D,20171006,000000,3.95,4,3.9,4,26179,0
+APT.US,D,20171009,000000,3.949,3.95,3.8,3.8,35703,0
+APT.US,D,20171010,000000,3.9,4,3.85,3.95,27514,0
+APT.US,D,20171011,000000,3.8501,3.9504,3.8,3.8,43751,0
+APT.US,D,20171012,000000,3.85,4,3.8,3.8,26307,0
+APT.US,D,20171013,000000,3.85,4.05,3.85,4,49235,0
+APT.US,D,20171016,000000,3.95,4.05,3.95,4.025,60303,0
+APT.US,D,20171017,000000,4,4.1,3.95,4.1,36479,0
+APT.US,D,20171018,000000,4.1,4.1,3.95,3.9501,32196,0
+APT.US,D,20171019,000000,3.9,4.05,3.9,4,11653,0
+APT.US,D,20171020,000000,4.05,4.05,3.9,3.95,24349,0
+APT.US,D,20171023,000000,4,4.1,4,4.05,32412,0
+APT.US,D,20171024,000000,4.05,4.15,4,4.15,28759,0
+APT.US,D,20171025,000000,4.1,4.1082,4,4.04,15791,0
+APT.US,D,20171026,000000,4.1,4.2,4.05,4.1,33611,0
+APT.US,D,20171027,000000,4.15,4.1625,4.05,4.15,16154,0
+APT.US,D,20171030,000000,4.1,4.2,4.05,4.1079,18776,0
+APT.US,D,20171031,000000,4.2,4.2,4.1133,4.15,6966,0
+APT.US,D,20171101,000000,4.1753,4.2,4.1,4.1215,6318,0
+APT.US,D,20171102,000000,4.1,4.1285,4,4.05,30966,0
+APT.US,D,20171103,000000,4.1,4.1,3.9,3.95,19155,0
+APT.US,D,20171106,000000,3.85,3.9599,3.8077,3.85,26844,0
+APT.US,D,20171107,000000,3.9,3.9,3.8,3.8,19790,0
+APT.US,D,20171108,000000,3.8,3.8465,3.75,3.8,40469,0
+APT.US,D,20171109,000000,3.9,4.0999,3.8999,3.95,20430,0
+APT.US,D,20171110,000000,3.8,3.984,3.8,3.85,29650,0
+APT.US,D,20171113,000000,3.85,4,3.85,3.95,26203,0
+APT.US,D,20171114,000000,3.85,4.1,3.85,4.025,18152,0
+APT.US,D,20171115,000000,4.05,4.05,3.9,3.95,20184,0
+APT.US,D,20171116,000000,4,4.1,4,4.05,14814,0
+APT.US,D,20171117,000000,4.05,4.05,4,4.05,4292,0
+APT.US,D,20171120,000000,4.05,4.2,4.05,4.2,33083,0
+APT.US,D,20171121,000000,4.25,4.25,4.1,4.1,11313,0
+APT.US,D,20171122,000000,4.05,4.0776,3.95,3.9802,25425,0
+APT.US,D,20171124,000000,4.008,4.2,3.95,4.15,5875,0
+APT.US,D,20171127,000000,4.2,4.25,4.1,4.25,14932,0
+APT.US,D,20171128,000000,4.15,4.25,4.012,4.1092,14690,0
+APT.US,D,20171129,000000,4.05,4.15,4,4.1,5585,0
+APT.US,D,20171130,000000,4.1,4.156,4.05,4.05,8379,0
+APT.US,D,20171201,000000,4.05,4.25,4.05,4.25,6065,0
+APT.US,D,20171204,000000,4.25,4.25,4.05,4.0501,4682,0
+APT.US,D,20171205,000000,4,4.15,4,4.15,6446,0
+APT.US,D,20171206,000000,4.05,4.1,4.05,4.05,3892,0
+APT.US,D,20171207,000000,4.0703,4.0703,4,4,15226,0
+APT.US,D,20171208,000000,4,4.05,4,4.05,4095,0
+APT.US,D,20171211,000000,4,4.05,3.85,3.9,33116,0
+APT.US,D,20171212,000000,3.9,3.9465,3.7,3.75,39389,0
+APT.US,D,20171213,000000,3.75,3.8,3.7,3.7,13588,0
+APT.US,D,20171214,000000,3.7915,3.799,3.7,3.75,24339,0
+APT.US,D,20171215,000000,3.65,3.8,3.65,3.7,10511,0
+APT.US,D,20171218,000000,3.75,3.75,3.7,3.7165,3496,0
+APT.US,D,20171219,000000,3.65,3.9753,3.65,3.9001,48612,0
+APT.US,D,20171220,000000,3.95,4.05,3.949,4,13484,0
+APT.US,D,20171221,000000,3.95,4.05,3.925,4.0189,14842,0
+APT.US,D,20171222,000000,3.95,4.05,3.8375,4.05,19003,0
+APT.US,D,20171226,000000,3.97,4.0499,3.85,3.85,7272,0
+APT.US,D,20171227,000000,3.85,4,3.85,3.9626,67683,0
+APT.US,D,20171228,000000,4,4.05,4,4.0273,23235,0
+APT.US,D,20171229,000000,3.85,4.05,3.85,4,38475,0
+APT.US,D,20180102,000000,3.95,4,3.85,3.85,17225,0
+APT.US,D,20180103,000000,3.85,3.95,3.85,3.85,16199,0
+APT.US,D,20180104,000000,3.85,3.95,3.85,3.85,17805,0
+APT.US,D,20180105,000000,3.85,4.098,3.85,4.0005,27991,0
+APT.US,D,20180108,000000,4,4,3.9,3.9078,9250,0
+APT.US,D,20180109,000000,3.85,3.95,3.85,3.9001,12499,0
+APT.US,D,20180110,000000,3.9,3.9441,3.801,3.85,48443,0
+APT.US,D,20180111,000000,3.85,3.8873,3.8,3.8,32709,0
+APT.US,D,20180112,000000,3.8,3.9,3.75,3.8,29683,0
+APT.US,D,20180116,000000,3.8,3.9,3.75,3.8,44949,0
+APT.US,D,20180117,000000,3.8,3.848,3.75,3.8,29711,0
+APT.US,D,20180118,000000,3.8,3.85,3.8,3.8,10499,0
+APT.US,D,20180119,000000,3.8124,3.85,3.8,3.8,15172,0
+APT.US,D,20180122,000000,3.8,3.9,3.8,3.85,10980,0
+APT.US,D,20180123,000000,3.9,3.95,3.85,3.85,24258,0
+APT.US,D,20180124,000000,3.9,3.9,3.8,3.8,18538,0
+APT.US,D,20180125,000000,3.8,3.9,3.8,3.85,14285,0
+APT.US,D,20180126,000000,3.8,3.85,3.75,3.75,22124,0
+APT.US,D,20180129,000000,3.75,3.85,3.75,3.8,21675,0
+APT.US,D,20180130,000000,3.825,3.9,3.8,3.825,27753,0
+APT.US,D,20180131,000000,3.8293,3.899,3.8,3.8,95357,0
+APT.US,D,20180201,000000,3.8,3.85,3.75,3.7817,52278,0
+APT.US,D,20180202,000000,3.8,3.85,3.8,3.8,46897,0
+APT.US,D,20180205,000000,3.75,3.85,3.75,3.799,54087,0
+APT.US,D,20180206,000000,3.75,3.751,3.65,3.65,34385,0
+APT.US,D,20180207,000000,3.7,3.85,3.7,3.75,64529,0
+APT.US,D,20180208,000000,3.75,3.85,3.75,3.75,38930,0
+APT.US,D,20180209,000000,3.7,3.8,3.7,3.7165,37955,0
+APT.US,D,20180212,000000,3.7,3.8,3.6,3.6,30072,0
+APT.US,D,20180213,000000,3.6,3.7,3.6,3.7,18541,0
+APT.US,D,20180214,000000,3.7,3.7,3.65,3.7,37426,0
+APT.US,D,20180215,000000,3.7,3.8,3.7,3.75,26424,0
+APT.US,D,20180216,000000,3.7,3.75,3.7,3.7154,5630,0
+APT.US,D,20180220,000000,3.7,3.75,3.65,3.65,24769,0
+APT.US,D,20180221,000000,3.65,3.72,3.65,3.7,34185,0
+APT.US,D,20180222,000000,3.65,3.7,3.65,3.65,19061,0
+APT.US,D,20180223,000000,3.65,3.7,3.65,3.7,8465,0
+APT.US,D,20180226,000000,3.65,3.675,3.6,3.65,16314,0
+APT.US,D,20180227,000000,3.7,3.7,3.6,3.6,14238,0
+APT.US,D,20180228,000000,3.6,3.65,3.6,3.65,14626,0
+APT.US,D,20180301,000000,3.6,3.619,3.5,3.5,28695,0
+APT.US,D,20180302,000000,3.6,3.6,3.5,3.6,14805,0
+APT.US,D,20180305,000000,3.55,3.6,3.5,3.5,10537,0
+APT.US,D,20180306,000000,3.55,3.65,3.55,3.55,18709,0
+APT.US,D,20180307,000000,3.55,3.65,3.55,3.55,9897,0
+APT.US,D,20180308,000000,3.6,3.65,3.55,3.55,15781,0
+APT.US,D,20180309,000000,3.45,3.6,3.4,3.475,40218,0
+APT.US,D,20180312,000000,3.4,3.475,3.35,3.35,35539,0
+APT.US,D,20180313,000000,3.4,3.45,3.35,3.45,10390,0
+APT.US,D,20180314,000000,3.4,3.425,3.35,3.4,18484,0
+APT.US,D,20180315,000000,3.4,3.4,3.35,3.4,16431,0
+APT.US,D,20180316,000000,3.35,3.4,3.3,3.35,32089,0
+APT.US,D,20180319,000000,3.3,3.328,3.25,3.25,23337,0
+APT.US,D,20180320,000000,3.25,3.3,3.25,3.3,23663,0
+APT.US,D,20180321,000000,3.25,3.275,3.1605,3.2,35592,0
+APT.US,D,20180322,000000,3.2,3.3,3.2,3.25,9281,0
+APT.US,D,20180323,000000,3.25,3.4,3.25,3.4,26635,0
+APT.US,D,20180326,000000,3.45,3.45,3.25,3.35,18930,0
+APT.US,D,20180327,000000,3.3,3.35,3.2,3.2,11807,0
+APT.US,D,20180328,000000,3.2,3.2653,3.15,3.2,18871,0
+APT.US,D,20180329,000000,3.2,3.35,3.2,3.35,13055,0
+APT.US,D,20180402,000000,3.3,3.35,3.1845,3.2,16845,0
+APT.US,D,20180403,000000,3.15,3.2,3.15,3.15,11300,0
+APT.US,D,20180404,000000,3.15,3.25,3.15,3.2,10582,0
+APT.US,D,20180405,000000,3.2,3.3,3.2,3.3,3862,0
+APT.US,D,20180406,000000,3.3,3.3,3.2,3.2,10191,0
+APT.US,D,20180409,000000,3.2,3.275,3.2,3.275,3575,0
+APT.US,D,20180410,000000,3.25,3.3,3.25,3.3,7929,0
+APT.US,D,20180411,000000,3.3,3.349,3.3,3.349,5743,0
+APT.US,D,20180412,000000,3.35,3.35,3.25,3.25,6992,0
+APT.US,D,20180413,000000,3.25,3.3,3.25,3.3,5091,0
+APT.US,D,20180416,000000,3.3,3.35,3.3,3.3,4125,0
+APT.US,D,20180417,000000,3.35,3.35,3.3,3.35,8531,0
+APT.US,D,20180418,000000,3.3,3.35,3.3,3.3,4452,0
+APT.US,D,20180419,000000,3.3,3.3,3.25,3.25,4946,0
+APT.US,D,20180420,000000,3.25,3.35,3.25,3.35,2744,0
+APT.US,D,20180423,000000,3.25,3.35,3.25,3.25,7935,0
+APT.US,D,20180424,000000,3.35,3.35,3.25,3.3,6407,0
+APT.US,D,20180425,000000,3.25,3.3327,3.25,3.25,13860,0
+APT.US,D,20180426,000000,3.255,3.3,3.25,3.25,4366,0
+APT.US,D,20180427,000000,3.3,3.35,3.25,3.35,16673,0
+APT.US,D,20180430,000000,3.35,3.35,3.25,3.3,3955,0
+APT.US,D,20180501,000000,3.3,3.35,3.3,3.35,6385,0
+APT.US,D,20180502,000000,3.25,3.4,3.25,3.35,15447,0
+APT.US,D,20180503,000000,3.35,3.3752,3.35,3.35,2238,0
+APT.US,D,20180504,000000,3.35,3.4,3.3,3.3,7951,0
+APT.US,D,20180507,000000,3.4,3.4,3.3,3.363,11606,0
+APT.US,D,20180508,000000,3.4,3.7485,3.4,3.7,165034,0
+APT.US,D,20180509,000000,3.75,3.75,3.5,3.55,81065,0
+APT.US,D,20180510,000000,3.5,3.5499,3.4,3.4,16048,0
+APT.US,D,20180511,000000,3.4,3.5499,3.4,3.4501,44131,0
+APT.US,D,20180514,000000,3.45,3.575,3.4,3.4683,34087,0
+APT.US,D,20180515,000000,3.45,3.5,3.4,3.5,38748,0
+APT.US,D,20180516,000000,3.5,3.5,3.35,3.35,19194,0
+APT.US,D,20180517,000000,3.5,3.65,3.45,3.6,141521,0
+APT.US,D,20180518,000000,3.7,3.8,3.6,3.65,224987,0
+APT.US,D,20180521,000000,3.8,3.8,3.55,3.7,53434,0
+APT.US,D,20180522,000000,3.8,3.8,3.45,3.55,57210,0
+APT.US,D,20180523,000000,3.5499,3.5499,3.45,3.45,22248,0
+APT.US,D,20180524,000000,3.45,3.5,3.4,3.45,31995,0
+APT.US,D,20180525,000000,3.45,3.55,3.45,3.55,18034,0
+APT.US,D,20180529,000000,3.55,3.55,3.45,3.5,40234,0
+APT.US,D,20180530,000000,3.55,3.55,3.45,3.45,42759,0
+APT.US,D,20180531,000000,3.45,3.6,3.4,3.5,80841,0
+APT.US,D,20180601,000000,3.55,3.645,3.4,3.5,44260,0
+APT.US,D,20180604,000000,3.5,3.5,3.4,3.45,25504,0
+APT.US,D,20180605,000000,3.35,3.5,3.35,3.5,19723,0
+APT.US,D,20180606,000000,3.5,3.5,3.35,3.35,25705,0
+APT.US,D,20180607,000000,3.45,3.5,3.3,3.45,95930,0
+APT.US,D,20180608,000000,3.45,3.45,3.35,3.4,66511,0
+APT.US,D,20180611,000000,3.4,3.55,3.4,3.4,74277,0
+APT.US,D,20180612,000000,3.4,3.475,3.35,3.35,22218,0
+APT.US,D,20180613,000000,3.4,3.45,3.35,3.4,33222,0
+APT.US,D,20180614,000000,3.4,3.45,3.35,3.4,32893,0
+APT.US,D,20180615,000000,3.4,3.4,3.25,3.3,75972,0
+APT.US,D,20180618,000000,3.35,3.35,3.25,3.35,31917,0
+APT.US,D,20180619,000000,3.4,3.4,3.35,3.35,24786,0
+APT.US,D,20180620,000000,3.35,3.4,3.3,3.35,7549,0
+APT.US,D,20180621,000000,3.4,3.4,3.3,3.35,42396,0
+APT.US,D,20180622,000000,3.3,3.45,3.3,3.4,38062,0
+APT.US,D,20180625,000000,3.35,3.35,3.3,3.3,12656,0
+APT.US,D,20180626,000000,3.3,3.4,3.3,3.35,22060,0
+APT.US,D,20180627,000000,3.35,3.4,3.35,3.35,24058,0
+APT.US,D,20180628,000000,3.35,3.4,3.3,3.35,40889,0
+APT.US,D,20180629,000000,3.4,3.4,3.3,3.35,26073,0
+APT.US,D,20180702,000000,3.4,3.4,3.3,3.3,14082,0
+APT.US,D,20180703,000000,3.3711,3.4,3.3,3.3505,15354,0
+APT.US,D,20180705,000000,3.35,3.45,3.35,3.4,18380,0
+APT.US,D,20180706,000000,3.4,3.45,3.4,3.4,18943,0
+APT.US,D,20180709,000000,3.4,3.4501,3.4,3.45,29486,0
+APT.US,D,20180710,000000,3.55,3.55,3.45,3.45,42994,0
+APT.US,D,20180711,000000,3.4,3.5027,3.4,3.45,14479,0
+APT.US,D,20180712,000000,3.45,3.5,3.45,3.45,9041,0
+APT.US,D,20180713,000000,3.45,3.6,3.45,3.6,14303,0
+APT.US,D,20180716,000000,3.65,3.65,3.55,3.55,4356,0
+APT.US,D,20180717,000000,3.5015,3.525,3.35,3.35,23132,0
+APT.US,D,20180718,000000,3.4,3.5,3.4,3.5,8690,0
+APT.US,D,20180719,000000,3.5,3.5,3.35,3.35,4956,0
+APT.US,D,20180720,000000,3.35,3.45,3.35,3.45,7767,0
+APT.US,D,20180723,000000,3.45,3.5,3.45,3.5,2764,0
+APT.US,D,20180724,000000,3.5,3.5,3.4,3.4,8599,0
+APT.US,D,20180725,000000,3.45,3.45,3.4,3.45,11787,0
+APT.US,D,20180726,000000,3.45,3.45,3.4,3.4,2429,0
+APT.US,D,20180727,000000,3.45,3.45,3.35,3.4,12371,0
+APT.US,D,20180730,000000,3.35,3.375,3.3,3.3501,9023,0
+APT.US,D,20180731,000000,3.35,3.35,3.2837,3.3,13947,0
+APT.US,D,20180801,000000,3.3,3.35,3.25,3.35,42732,0
+APT.US,D,20180802,000000,3.325,3.35,3.3,3.3,17194,0
+APT.US,D,20180803,000000,3.55,3.6,3.4,3.4,27892,0
+APT.US,D,20180806,000000,3.45,3.55,3.45,3.55,42355,0
+APT.US,D,20180807,000000,3.55,3.55,3.45,3.45,9420,0
+APT.US,D,20180808,000000,3.45,3.5,3.45,3.5,8873,0
+APT.US,D,20180809,000000,3.4,3.5,3.4,3.4,22417,0
+APT.US,D,20180810,000000,3.4,3.5317,3.4,3.45,28870,0
+APT.US,D,20180813,000000,3.45,3.5161,3.4,3.45,26549,0
+APT.US,D,20180814,000000,3.5,3.55,3.45,3.451,15467,0
+APT.US,D,20180815,000000,3.4976,3.525,3.45,3.45,78328,0
+APT.US,D,20180816,000000,3.45,3.5,3.45,3.45,13743,0
+APT.US,D,20180817,000000,3.4,3.5,3.35,3.35,14273,0
+APT.US,D,20180820,000000,3.4,3.5,3.4,3.5,23131,0
+APT.US,D,20180821,000000,3.5,3.549,3.45,3.45,30683,0
+APT.US,D,20180822,000000,3.45,3.55,3.4472,3.55,44187,0
+APT.US,D,20180823,000000,3.55,3.55,3.5,3.5488,43306,0
+APT.US,D,20180824,000000,3.55,3.6,3.55,3.55,38527,0
+APT.US,D,20180827,000000,3.55,3.6,3.5,3.55,18029,0
+APT.US,D,20180828,000000,3.55,3.6,3.5,3.55,14017,0
+APT.US,D,20180829,000000,3.55,3.65,3.55,3.6,25728,0
+APT.US,D,20180830,000000,3.65,3.7,3.6,3.675,52413,0
+APT.US,D,20180831,000000,3.675,3.75,3.65,3.65,26900,0
+APT.US,D,20180904,000000,3.65,3.7305,3.65,3.65,11572,0
+APT.US,D,20180905,000000,3.65,3.75,3.6,3.65,13466,0
+APT.US,D,20180906,000000,3.6,3.65,3.6,3.65,2656,0
+APT.US,D,20180907,000000,3.65,3.7,3.6,3.6,10960,0
+APT.US,D,20180910,000000,3.6,3.7,3.6,3.7,9582,0
+APT.US,D,20180911,000000,3.65,3.65,3.5,3.5,13912,0
+APT.US,D,20180912,000000,3.55,3.65,3.55,3.65,13870,0
+APT.US,D,20180913,000000,3.55,3.75,3.55,3.55,13392,0
+APT.US,D,20180914,000000,3.6,3.7,3.55,3.55,19107,0
+APT.US,D,20180917,000000,3.6,3.6,3.55,3.55,10584,0
+APT.US,D,20180918,000000,3.55,3.5999,3.5,3.55,5828,0
+APT.US,D,20180919,000000,3.5,3.6,3.5,3.55,69244,0
+APT.US,D,20180920,000000,3.55,3.65,3.55,3.65,24796,0
+APT.US,D,20180921,000000,3.6,3.7,3.5,3.6,38831,0
+APT.US,D,20180924,000000,3.6,3.65,3.6,3.65,30339,0
+APT.US,D,20180925,000000,3.65,3.65,3.55,3.65,12478,0
+APT.US,D,20180926,000000,3.6386,3.7,3.55,3.6,12259,0
+APT.US,D,20180927,000000,3.65,3.7,3.6,3.7,18474,0
+APT.US,D,20180928,000000,3.6499,3.7,3.55,3.55,16827,0
+APT.US,D,20181001,000000,3.6,3.6,3.51,3.6,17037,0
+APT.US,D,20181002,000000,3.64,3.64,3.511,3.511,21635,0
+APT.US,D,20181003,000000,3.51,3.5397,3.45,3.45,18917,0
+APT.US,D,20181004,000000,3.49,3.55,3.45,3.55,8685,0
+APT.US,D,20181005,000000,3.5399,3.55,3.5,3.52,10235,0
+APT.US,D,20181008,000000,3.5064,3.5064,3.46,3.4779,19645,0
+APT.US,D,20181009,000000,3.47,3.55,3.46,3.5,11468,0
+APT.US,D,20181010,000000,3.5,3.54,3.46,3.46,11971,0
+APT.US,D,20181011,000000,3.48,3.49,3.45,3.45,17882,0
+APT.US,D,20181012,000000,3.48,3.55,3.48,3.55,22943,0
+APT.US,D,20181015,000000,3.51,3.5337,3.42,3.42,16019,0
+APT.US,D,20181016,000000,3.48,3.55,3.48,3.55,15897,0
+APT.US,D,20181017,000000,3.5042,3.57,3.5,3.565,29231,0
+APT.US,D,20181018,000000,3.5629,3.58,3.5,3.56,32328,0
+APT.US,D,20181019,000000,3.56,3.59,3.5,3.5,18357,0
+APT.US,D,20181022,000000,3.5001,3.53,3.5,3.5,6439,0
+APT.US,D,20181023,000000,3.4974,3.54,3.45,3.4609,15623,0
+APT.US,D,20181024,000000,3.4673,3.52,3.4172,3.4172,22201,0
+APT.US,D,20181025,000000,3.444,3.4715,3.4,3.4,13093,0
+APT.US,D,20181026,000000,3.42,3.4271,3.39,3.3999,15134,0
+APT.US,D,20181029,000000,3.3983,3.4207,3.35,3.36,7752,0
+APT.US,D,20181030,000000,3.3625,3.37,3.3,3.3,5692,0
+APT.US,D,20181031,000000,3.3,3.41,3.3,3.4,10366,0
+APT.US,D,20181101,000000,3.4,3.4,3.34,3.34,5047,0
+APT.US,D,20181102,000000,3.26,3.3899,3.25,3.25,15734,0
+APT.US,D,20181105,000000,3.52,3.52,3.32,3.32,28243,0
+APT.US,D,20181106,000000,3.3695,3.3864,3.32,3.34,11206,0
+APT.US,D,20181107,000000,3.35,3.385,3.35,3.36,13830,0
+APT.US,D,20181108,000000,3.33,3.5,3.3,3.45,17717,0
+APT.US,D,20181109,000000,3.41,3.4376,3.36,3.36,7693,0
+APT.US,D,20181112,000000,3.35,3.3999,3.35,3.38,15761,0
+APT.US,D,20181113,000000,3.38,3.65,3.38,3.55,87128,0
+APT.US,D,20181114,000000,3.51,3.8,3.51,3.6676,71313,0
+APT.US,D,20181115,000000,3.65,3.7699,3.65,3.66,27449,0
+APT.US,D,20181116,000000,3.67,3.74,3.67,3.7,19712,0
+APT.US,D,20181119,000000,3.69,3.7398,3.65,3.65,7725,0
+APT.US,D,20181120,000000,3.671,3.6783,3.62,3.62,5570,0
+APT.US,D,20181121,000000,3.52,3.66,3.52,3.66,12196,0
+APT.US,D,20181123,000000,3.65,3.74,3.52,3.52,9469,0
+APT.US,D,20181126,000000,3.69,3.74,3.5163,3.64,11605,0
+APT.US,D,20181127,000000,3.55,3.72,3.55,3.61,9389,0
+APT.US,D,20181128,000000,3.66,3.83,3.65,3.76,57532,0
+APT.US,D,20181129,000000,3.83,4.1254,3.83,3.9159,119352,0
+APT.US,D,20181130,000000,3.99,4.04,3.74,3.75,36486,0
+APT.US,D,20181203,000000,3.9,3.93,3.6052,3.92,71794,0
+APT.US,D,20181204,000000,3.82,3.9676,3.7688,3.85,24297,0
+APT.US,D,20181206,000000,3.8,3.8,3.61,3.65,37678,0
+APT.US,D,20181207,000000,3.61,3.75,3.6,3.6,17874,0
+APT.US,D,20181210,000000,3.64,3.6833,3.5,3.65,21256,0
+APT.US,D,20181211,000000,3.69,3.69,3.55,3.56,10892,0
+APT.US,D,20181212,000000,3.52,3.68,3.51,3.65,21890,0
+APT.US,D,20181213,000000,3.65,3.74,3.63,3.67,19278,0
+APT.US,D,20181214,000000,3.54,3.75,3.54,3.665,23649,0
+APT.US,D,20181217,000000,3.62,3.63,3.56,3.56,16736,0
+APT.US,D,20181218,000000,3.62,3.73,3.615,3.62,7445,0
+APT.US,D,20181219,000000,3.6,3.69,3.56,3.69,16825,0
+APT.US,D,20181220,000000,3.74,3.74,3.58,3.73,16193,0
+APT.US,D,20181221,000000,3.73,3.86,3.6,3.86,19010,0
+APT.US,D,20181224,000000,3.88,3.89,3.7306,3.8,10809,0
+APT.US,D,20181226,000000,3.73,3.81,3.52,3.54,34015,0
+APT.US,D,20181227,000000,3.53,3.7,3.53,3.57,20049,0
+APT.US,D,20181228,000000,3.56,3.72,3.56,3.6,19194,0
+APT.US,D,20181231,000000,3.6,3.85,3.6,3.71,22250,0
+APT.US,D,20190102,000000,3.7,3.89,3.6183,3.86,23965,0
+APT.US,D,20190103,000000,3.86,3.94,3.74,3.92,27552,0
+APT.US,D,20190104,000000,3.85,4.15,3.85,3.95,59778,0
+APT.US,D,20190107,000000,4.02,4.1,3.925,4.08,51166,0
+APT.US,D,20190108,000000,4.05,4.0613,4.02,4.05,10143,0
+APT.US,D,20190109,000000,4.1,4.1,3.99,4.01,9824,0
+APT.US,D,20190110,000000,4.02,4.0701,4,4,19366,0
+APT.US,D,20190111,000000,4,4.05,3.99,4,1827,0
+APT.US,D,20190114,000000,4.01,4.0899,3.97,4.01,21170,0
+APT.US,D,20190115,000000,3.9633,4.09,3.9633,4.07,24482,0
+APT.US,D,20190116,000000,4.05,4.09,4.01,4.08,9321,0
+APT.US,D,20190117,000000,4.12,4.22,4.09,4.19,70089,0
+APT.US,D,20190118,000000,4.35,4.38,4.21,4.35,47981,0
+APT.US,D,20190122,000000,4.43,4.4394,4.3,4.32,74651,0
+APT.US,D,20190123,000000,4.268,4.3,4.25,4.25,14317,0
+APT.US,D,20190124,000000,4.21,4.21,3.99,4.02,21464,0
+APT.US,D,20190125,000000,4.02,4.14,4.02,4.13,10324,0
+APT.US,D,20190128,000000,4.13,4.1999,4.1,4.18,22304,0
+APT.US,D,20190129,000000,4.18,4.18,4.1,4.13,7694,0
+APT.US,D,20190130,000000,4.18,4.18,4.1,4.1,13667,0
+APT.US,D,20190131,000000,4.05,4.06,4,4,23604,0
+APT.US,D,20190201,000000,4.03,4.05,4,4,17707,0
+APT.US,D,20190204,000000,4.03,4.03,3.92,4.03,29944,0
+APT.US,D,20190205,000000,4.07,4.08,4.03,4.03,37602,0
+APT.US,D,20190206,000000,4.06,4.19,4.04,4.13,25253,0
+APT.US,D,20190207,000000,4.14,4.19,4.13,4.14,17183,0
+APT.US,D,20190208,000000,4.19,4.19,4.05,4.15,12520,0
+APT.US,D,20190211,000000,4.2,4.2,4.1,4.12,31971,0
+APT.US,D,20190212,000000,4.12,4.12,4.08,4.09,26601,0
+APT.US,D,20190213,000000,4.09,4.12,4,4.12,26384,0
+APT.US,D,20190214,000000,3.78,3.9899,3.78,3.86,62800,0
+APT.US,D,20190215,000000,3.87,3.94,3.86,3.89,29786,0
+APT.US,D,20190219,000000,3.89,3.9334,3.87,3.88,24709,0
+APT.US,D,20190220,000000,3.85,4,3.84,3.84,34960,0
+APT.US,D,20190221,000000,3.89,3.96,3.85,3.88,40769,0
+APT.US,D,20190222,000000,3.9,3.9698,3.82,3.84,31995,0
+APT.US,D,20190225,000000,3.85,3.8643,3.73,3.82,40776,0
+APT.US,D,20190226,000000,3.81,3.8299,3.6,3.63,31360,0
+APT.US,D,20190227,000000,3.62,3.75,3.62,3.725,43511,0
+APT.US,D,20190228,000000,3.75,3.84,3.75,3.77,18224,0
+APT.US,D,20190301,000000,3.85,3.85,3.77,3.85,16960,0
+APT.US,D,20190304,000000,3.88,3.88,3.77,3.8,25139,0
+APT.US,D,20190305,000000,3.89,3.89,3.79,3.87,17167,0
+APT.US,D,20190306,000000,3.9,3.9,3.6,3.6,29710,0
+APT.US,D,20190307,000000,3.65,3.8085,3.65,3.78,23535,0
+APT.US,D,20190308,000000,3.78,3.78,3.66,3.7,13363,0
+APT.US,D,20190311,000000,3.7,3.79,3.7,3.72,23241,0
+APT.US,D,20190312,000000,3.72,3.77,3.7,3.73,21298,0
+APT.US,D,20190313,000000,3.71,3.79,3.69,3.79,17175,0
+APT.US,D,20190314,000000,3.8096,3.85,3.66,3.85,16513,0
+APT.US,D,20190315,000000,3.8,3.8,3.65,3.65,21063,0
+APT.US,D,20190318,000000,3.68,3.75,3.65,3.7,27729,0
+APT.US,D,20190319,000000,3.67,3.68,3.618,3.66,17957,0
+APT.US,D,20190320,000000,3.65,3.68,3.62,3.62,32906,0
+APT.US,D,20190321,000000,3.65,3.65,3.63,3.63,22359,0
+APT.US,D,20190322,000000,3.63,3.67,3.63,3.66,3344,0
+APT.US,D,20190325,000000,3.66,3.67,3.63,3.67,10771,0
+APT.US,D,20190326,000000,3.65,3.6599,3.6,3.6,25272,0
+APT.US,D,20190327,000000,3.64,3.66,3.6,3.66,26909,0
+APT.US,D,20190328,000000,3.67,3.67,3.64,3.67,7869,0
+APT.US,D,20190329,000000,3.65,3.6596,3.6,3.6,23137,0
+APT.US,D,20190401,000000,3.6,3.63,3.59,3.6,20555,0
+APT.US,D,20190402,000000,3.64,3.64,3.5,3.6,31804,0
+APT.US,D,20190403,000000,3.6,3.605,3.55,3.55,17612,0
+APT.US,D,20190404,000000,3.61,3.6131,3.55,3.6,17286,0
+APT.US,D,20190405,000000,3.5815,3.5815,3.56,3.58,8890,0
+APT.US,D,20190408,000000,3.61,3.6249,3.56,3.6,21665,0
+APT.US,D,20190409,000000,3.56,3.6,3.55,3.55,11427,0
+APT.US,D,20190410,000000,3.55,3.6,3.55,3.55,13012,0
+APT.US,D,20190411,000000,3.55,3.61,3.55,3.56,12439,0
+APT.US,D,20190412,000000,3.57,3.688,3.57,3.62,114260,0
+APT.US,D,20190415,000000,3.68,3.68,3.57,3.6,18382,0
+APT.US,D,20190416,000000,3.6,3.6,3.57,3.59,19154,0
+APT.US,D,20190417,000000,3.62,3.62,3.56,3.56,16104,0
+APT.US,D,20190418,000000,3.5771,3.61,3.57,3.59,12898,0
+APT.US,D,20190422,000000,3.63,3.64,3.57,3.62,18621,0
+APT.US,D,20190423,000000,3.58,3.62,3.58,3.62,16657,0
+APT.US,D,20190424,000000,3.63,3.63,3.56,3.56,8250,0
+APT.US,D,20190425,000000,3.55,3.6127,3.545,3.56,16583,0
+APT.US,D,20190426,000000,3.59,3.59,3.54,3.55,15337,0
+APT.US,D,20190429,000000,3.5627,3.6,3.56,3.57,7423,0
+APT.US,D,20190430,000000,3.58,3.59,3.55,3.55,22891,0
+APT.US,D,20190501,000000,3.52,3.57,3.5,3.53,33235,0
+APT.US,D,20190502,000000,3.5,3.55,3.5,3.55,4290,0
+APT.US,D,20190503,000000,3.545,3.63,3.53,3.6087,25796,0
+APT.US,D,20190506,000000,3.59,3.6199,3.54,3.54,31482,0
+APT.US,D,20190507,000000,3.71,3.83,3.62,3.78,107458,0
+APT.US,D,20190508,000000,3.79,3.79,3.69,3.75,83822,0
+APT.US,D,20190509,000000,3.75,3.75,3.66,3.67,26832,0
+APT.US,D,20190510,000000,3.66,3.67,3.62,3.67,5583,0
+APT.US,D,20190513,000000,3.65,3.6811,3.6,3.64,18571,0
+APT.US,D,20190514,000000,3.61,3.68,3.58,3.6,12826,0
+APT.US,D,20190515,000000,3.58,3.69,3.58,3.6799,10150,0
+APT.US,D,20190516,000000,3.65,3.71,3.64,3.68,15806,0
+APT.US,D,20190517,000000,3.71,3.7725,3.64,3.64,23665,0
+APT.US,D,20190520,000000,3.65,3.66,3.55,3.55,14442,0
+APT.US,D,20190521,000000,3.56,3.65,3.56,3.57,13654,0
+APT.US,D,20190522,000000,3.57,3.7,3.57,3.7,27082,0
+APT.US,D,20190523,000000,3.65,3.685,3.65,3.66,14360,0
+APT.US,D,20190524,000000,3.6281,3.63,3.6,3.6,7710,0
+APT.US,D,20190528,000000,3.58,3.64,3.57,3.59,8004,0
+APT.US,D,20190529,000000,3.59,3.597,3.565,3.58,9891,0
+APT.US,D,20190530,000000,3.56,3.64,3.56,3.61,13368,0
+APT.US,D,20190531,000000,3.59,3.64,3.58,3.58,2031,0
+APT.US,D,20190603,000000,3.58,3.69,3.58,3.68,22340,0
+APT.US,D,20190604,000000,3.65,3.71,3.63,3.65,26094,0
+APT.US,D,20190605,000000,3.63,3.72,3.58,3.58,7547,0
+APT.US,D,20190606,000000,3.625,3.625,3.586,3.59,11713,0
+APT.US,D,20190607,000000,3.59,3.62,3.59,3.62,4034,0
+APT.US,D,20190610,000000,3.6,3.6083,3.5751,3.59,18816,0
+APT.US,D,20190611,000000,3.6048,3.62,3.57,3.6,14578,0
+APT.US,D,20190612,000000,3.6159,3.62,3.57,3.59,6279,0
+APT.US,D,20190613,000000,3.6,3.6177,3.57,3.6,6562,0
+APT.US,D,20190614,000000,3.6,3.6,3.55,3.57,18612,0
+APT.US,D,20190617,000000,3.6,3.6,3.52,3.53,42573,0
+APT.US,D,20190618,000000,3.53,3.57,3.53,3.54,23631,0
+APT.US,D,20190619,000000,3.54,3.55,3.51,3.51,12148,0
+APT.US,D,20190620,000000,3.5,3.5395,3.42,3.42,15769,0
+APT.US,D,20190621,000000,3.46,3.54,3.44,3.54,32581,0
+APT.US,D,20190624,000000,3.54,3.54,3.45,3.45,53795,0
+APT.US,D,20190625,000000,3.44,3.5,3.36,3.36,9583,0
+APT.US,D,20190626,000000,3.43,3.51,3.4,3.49,8777,0
+APT.US,D,20190627,000000,3.47,3.49,3.41,3.41,7048,0
+APT.US,D,20190628,000000,3.42,3.45,3.32,3.41,31091,0
+APT.US,D,20190701,000000,3.41,3.4332,3.34,3.37,58539,0
+APT.US,D,20190702,000000,3.4,3.4,3.35,3.37,5801,0
+APT.US,D,20190703,000000,3.4,3.4,3.38,3.39,6176,0
+APT.US,D,20190705,000000,3.43,3.43,3.37,3.37,31391,0
+APT.US,D,20190708,000000,3.42,3.4893,3.38,3.42,26137,0
+APT.US,D,20190709,000000,3.46,3.53,3.4,3.53,36699,0
+APT.US,D,20190710,000000,3.54,3.57,3.45,3.52,29606,0
+APT.US,D,20190711,000000,3.535,3.59,3.45,3.5,23244,0
+APT.US,D,20190712,000000,3.4773,3.6,3.45,3.45,128996,0
+APT.US,D,20190715,000000,3.42,3.53,3.42,3.48,41196,0
+APT.US,D,20190716,000000,3.51,3.58,3.47,3.56,29499,0
+APT.US,D,20190717,000000,3.571,4.0703,3.5,3.7501,256064,0
+APT.US,D,20190718,000000,3.86,3.96,3.6298,3.86,166625,0
+APT.US,D,20190719,000000,3.81,4.04,3.6,3.6,75403,0
+APT.US,D,20190722,000000,3.6,3.74,3.425,3.5,94141,0
+APT.US,D,20190723,000000,3.47,3.57,3.47,3.55,53724,0
+APT.US,D,20190724,000000,3.55,3.57,3.5,3.52,8661,0
+APT.US,D,20190725,000000,3.6,3.6,3.5,3.54,25185,0
+APT.US,D,20190726,000000,3.5,3.55,3.47,3.47,19810,0
+APT.US,D,20190729,000000,3.5,3.5877,3.47,3.51,50058,0
+APT.US,D,20190730,000000,3.54,3.56,3.5,3.51,24699,0
+APT.US,D,20190731,000000,3.5307,3.63,3.48,3.53,42165,0
+APT.US,D,20190801,000000,3.62,3.73,3.51,3.51,25885,0
+APT.US,D,20190802,000000,3.51,3.58,3.45,3.58,55885,0
+APT.US,D,20190805,000000,3.51,3.54,3.45,3.45,41834,0
+APT.US,D,20190806,000000,3.45,3.53,3.3,3.49,92973,0
+APT.US,D,20190807,000000,3.45,3.54,3.31,3.49,54302,0
+APT.US,D,20190808,000000,3.48,3.5705,3.45,3.45,18848,0
+APT.US,D,20190809,000000,3.48,3.5299,3.4428,3.45,16628,0
+APT.US,D,20190812,000000,3.47,3.49,3.43,3.44,16566,0
+APT.US,D,20190813,000000,3.44,3.5,3.44,3.46,15633,0
+APT.US,D,20190814,000000,3.4,3.59,3.3668,3.43,44183,0
+APT.US,D,20190815,000000,3.5,3.5995,3.46,3.56,18216,0
+APT.US,D,20190816,000000,3.56,3.76,3.512,3.62,45029,0
+APT.US,D,20190819,000000,3.65,3.65,3.46,3.46,51621,0
+APT.US,D,20190820,000000,3.49,3.57,3.43,3.5146,35481,0
+APT.US,D,20190821,000000,3.5,3.5924,3.43,3.51,31158,0
+APT.US,D,20190822,000000,3.5,3.54,3.38,3.53,51077,0
+APT.US,D,20190823,000000,3.5611,3.5632,3.36,3.36,182058,0
+APT.US,D,20190826,000000,3.45,3.48,3.36,3.44,11912,0
+APT.US,D,20190827,000000,3.44,3.49,3.38,3.38,19053,0
+APT.US,D,20190828,000000,3.4002,3.47,3.37,3.4,12392,0
+APT.US,D,20190829,000000,3.41,3.46,3.38,3.41,21595,0
+APT.US,D,20190830,000000,3.44,3.45,3.38,3.45,1607,0
+APT.US,D,20190903,000000,3.45,3.56,3.42,3.56,20605,0
+APT.US,D,20190904,000000,3.45,3.64,3.4467,3.64,25274,0
+APT.US,D,20190905,000000,3.65,3.69,3.57,3.6505,29315,0
+APT.US,D,20190906,000000,3.55,3.73,3.5,3.5,42801,0
+APT.US,D,20190909,000000,3.5843,3.5843,3.38,3.43,70441,0
+APT.US,D,20190910,000000,3.42,3.61,3.37,3.37,55600,0
+APT.US,D,20190911,000000,3.37,3.48,3.36,3.39,25577,0
+APT.US,D,20190912,000000,3.39,3.45,3.35,3.36,27203,0
+APT.US,D,20190913,000000,3.36,3.43,3.35,3.37,9309,0
+APT.US,D,20190916,000000,3.41,3.48,3.41,3.48,44724,0
+APT.US,D,20190917,000000,3.45,3.54,3.3701,3.53,19914,0
+APT.US,D,20190918,000000,3.5,3.5,3.39,3.42,15445,0
+APT.US,D,20190919,000000,3.39,3.44,3.38,3.42,13113,0
+APT.US,D,20190920,000000,3.38,3.75,3.37,3.68,48200,0
+APT.US,D,20190923,000000,3.5,3.6257,3.46,3.6,17214,0
+APT.US,D,20190924,000000,3.62,3.65,3.52,3.595,25947,0
+APT.US,D,20190925,000000,3.62,3.69,3.54,3.58,9836,0
+APT.US,D,20190926,000000,3.61,3.66,3.53,3.65,12629,0
+APT.US,D,20190927,000000,3.68,3.68,3.57,3.6,25892,0
+APT.US,D,20190930,000000,3.6,3.67,3.6,3.61,9832,0
+APT.US,D,20191001,000000,3.63,3.6594,3.6,3.64,8292,0
+APT.US,D,20191002,000000,3.65,3.7395,3.6,3.68,41315,0
+APT.US,D,20191003,000000,3.7,3.74,3.67,3.696,56884,0
+APT.US,D,20191004,000000,3.67,3.73,3.6281,3.65,12193,0
+APT.US,D,20191007,000000,3.65,3.7087,3.5267,3.53,20464,0
+APT.US,D,20191008,000000,3.58,3.675,3.53,3.61,26353,0
+APT.US,D,20191009,000000,3.64,3.64,3.56,3.57,7307,0
+APT.US,D,20191010,000000,3.6,3.65,3.53,3.53,9199,0
+APT.US,D,20191011,000000,3.56,3.59,3.52,3.53,11330,0
+APT.US,D,20191014,000000,3.55,3.59,3.52,3.52,12791,0
+APT.US,D,20191015,000000,3.55,3.65,3.55,3.64,12548,0
+APT.US,D,20191016,000000,3.67,3.74,3.6,3.73,7161,0
+APT.US,D,20191017,000000,3.76,3.76,3.56,3.56,10706,0
+APT.US,D,20191018,000000,3.56,3.75,3.56,3.69,25123,0
+APT.US,D,20191021,000000,3.67,3.74,3.67,3.67,5803,0
+APT.US,D,20191022,000000,3.67,3.7058,3.67,3.67,862,0
+APT.US,D,20191023,000000,3.67,3.79,3.67,3.78,20645,0
+APT.US,D,20191024,000000,3.81,3.8246,3.65,3.65,14633,0
+APT.US,D,20191025,000000,3.68,3.7484,3.65,3.65,7016,0
+APT.US,D,20191028,000000,3.68,3.74,3.61,3.61,13989,0
+APT.US,D,20191029,000000,3.64,3.665,3.56,3.62,11712,0
+APT.US,D,20191030,000000,3.6,3.62,3.58,3.6,4463,0
+APT.US,D,20191031,000000,3.6,3.63,3.6,3.6,2010,0
+APT.US,D,20191101,000000,3.66,3.66,3.6,3.64,2294,0
+APT.US,D,20191104,000000,3.59,3.638,3.58,3.58,10239,0
+APT.US,D,20191105,000000,3.58,3.6268,3.58,3.6193,7428,0
+APT.US,D,20191106,000000,3.49,3.62,3.4319,3.595,23711,0
+APT.US,D,20191107,000000,3.62,3.62,3.43,3.56,16647,0
+APT.US,D,20191108,000000,3.5,3.55,3.4,3.43,31385,0
+APT.US,D,20191111,000000,3.44,3.5069,3.4,3.41,31014,0
+APT.US,D,20191112,000000,3.42,3.44,3.42,3.42,12810,0
+APT.US,D,20191113,000000,3.4,3.43,3.4,3.405,15092,0
+APT.US,D,20191114,000000,3.41,3.42,3.4,3.41,15046,0
+APT.US,D,20191115,000000,3.4,3.42,3.4,3.4,27023,0
+APT.US,D,20191118,000000,3.38,3.42,3.38,3.41,29539,0
+APT.US,D,20191119,000000,3.44,3.49,3.4,3.4,14905,0
+APT.US,D,20191120,000000,3.45,3.46,3.31,3.31,32962,0
+APT.US,D,20191121,000000,3.3,3.35,3.3,3.32,11647,0
+APT.US,D,20191122,000000,3.32,3.35,3.32,3.33,13610,0
+APT.US,D,20191125,000000,3.35,3.4,3.33,3.36,26644,0
+APT.US,D,20191126,000000,3.33,3.3501,3.32,3.345,14527,0
+APT.US,D,20191127,000000,3.37,3.37,3.31,3.355,7952,0
+APT.US,D,20191129,000000,3.36,3.39,3.36,3.37,2792,0
+APT.US,D,20191202,000000,3.41,3.41,3.3091,3.3091,12540,0
+APT.US,D,20191203,000000,3.3,3.319,3.28,3.295,22031,0
+APT.US,D,20191204,000000,3.3,3.3,3.2,3.2,58739,0
+APT.US,D,20191205,000000,3.38,3.38,3.2573,3.3,9985,0
+APT.US,D,20191206,000000,3.34,3.36,3.2682,3.27,8552,0
+APT.US,D,20191209,000000,3.3,3.38,3.3,3.37,3357,0
+APT.US,D,20191210,000000,3.41,3.41,3.35,3.3532,8202,0
+APT.US,D,20191211,000000,3.38,3.38,3.28,3.35,6323,0
+APT.US,D,20191212,000000,3.32,3.37,3.32,3.37,3016,0
+APT.US,D,20191213,000000,3.3406,3.42,3.3406,3.42,11150,0
+APT.US,D,20191216,000000,3.42,3.42,3.36,3.3771,9724,0
+APT.US,D,20191217,000000,3.35,3.4091,3.35,3.38,6431,0
+APT.US,D,20191218,000000,3.39,3.4068,3.39,3.4,6980,0
+APT.US,D,20191219,000000,3.38,3.44,3.38,3.42,8754,0
+APT.US,D,20191220,000000,3.3948,3.44,3.36,3.44,10427,0
+APT.US,D,20191223,000000,3.42,3.46,3.4,3.4,25480,0
+APT.US,D,20191224,000000,3.545,3.545,3.41,3.45,14284,0
+APT.US,D,20191226,000000,3.48,3.5,3.36,3.5,16355,0
+APT.US,D,20191227,000000,3.48,3.5174,3.4,3.51,7911,0
+APT.US,D,20191230,000000,3.54,3.54,3.43,3.5187,11625,0
+APT.US,D,20191231,000000,3.48,3.55,3.43,3.43,13036,0
+APT.US,D,20200102,000000,3.5,3.58,3.46,3.46,14532,0
+APT.US,D,20200103,000000,3.46,3.55,3.43,3.48,31406,0
+APT.US,D,20200106,000000,3.49,3.57,3.48,3.507,15612,0
+APT.US,D,20200107,000000,3.54,3.59,3.5,3.51,31240,0
+APT.US,D,20200108,000000,3.51,3.57,3.4,3.5,18473,0
+APT.US,D,20200109,000000,3.5,3.53,3.5,3.5,4691,0
+APT.US,D,20200110,000000,3.4991,3.55,3.48,3.51,6055,0
+APT.US,D,20200113,000000,3.51,3.55,3.47,3.5,11608,0
+APT.US,D,20200114,000000,3.5,3.6,3.5,3.5,23817,0
+APT.US,D,20200115,000000,3.51,3.58,3.46,3.46,14363,0
+APT.US,D,20200116,000000,3.46,3.58,3.46,3.5079,8574,0
+APT.US,D,20200117,000000,3.54,3.55,3.41,3.5,18647,0
+APT.US,D,20200121,000000,4.25,5.25,3.86,4.85,6608729,0
+APT.US,D,20200122,000000,4.95,5.1,4.02,4.6,3120462,0
+APT.US,D,20200123,000000,5.15,5.56,4.6999,5.09,4549107,0
+APT.US,D,20200124,000000,5.31,6.87,5.19,6,12391153,0
+APT.US,D,20200127,000000,7.8,7.86,7,7.7,11500377,0
+APT.US,D,20200128,000000,7.16,7.16,5.45,5.7,5544874,0
+APT.US,D,20200129,000000,5.85,5.9,5,5.82,3872056,0
+APT.US,D,20200130,000000,6.12,6.9,5.81,6.24,6935777,0
+APT.US,D,20200131,000000,6.6,6.9,6.25,6.72,5159810,0
+APT.US,D,20200203,000000,6.8,7.14,5.52,5.91,3585695,0
+APT.US,D,20200204,000000,5.66,5.67,4.68,5.21,2761948,0
+APT.US,D,20200205,000000,4.89,5.5,4.86,5.21,1296412,0
+APT.US,D,20200206,000000,5.2,5.75,5.12,5.52,1404974,0
+APT.US,D,20200207,000000,5.36,5.94,5.31,5.57,2089119,0
+APT.US,D,20200210,000000,5.71,5.95,5.51,5.63,1473608,0
+APT.US,D,20200211,000000,5.55,5.55,5.14,5.23,1263987,0
+APT.US,D,20200212,000000,5.33,5.33,4.61,4.74,1854444,0
+APT.US,D,20200213,000000,5.9,5.98,5.09,5.18,8016616,0
+APT.US,D,20200214,000000,5.2,5.4,5.02,5.18,1725486,0
+APT.US,D,20200218,000000,5.34,5.38,4.88,5.03,1340221,0
+APT.US,D,20200219,000000,4.82,4.96,4.7,4.91,917762,0
+APT.US,D,20200220,000000,4.8,5.38,4.71,5.21,1780261,0
+APT.US,D,20200221,000000,5.32,5.77,5.25,5.7,3208713,0
+APT.US,D,20200224,000000,6.65,7.4,6.12,7.14,10069737,0
+APT.US,D,20200225,000000,6.8,10.8,6.22,10,19423647,0
+APT.US,D,20200226,000000,10.81,13.45,10.46,12.39,24572726,0
+APT.US,D,20200227,000000,21,27.5,16.35,25.25,40064434,0
+APT.US,D,20200228,000000,37.23,41.59,16.61,21,35236205,0
+APT.US,D,20200302,000000,19.59,19.62,12.61,16,15632842,0
+APT.US,D,20200303,000000,13.41,21.65,13,19.19,21864338,0
+APT.US,D,20200304,000000,16.75,19.97,15.51,16,8731801,0
+APT.US,D,20200305,000000,18.19,18.55,15.8,16.47,7684444,0
+APT.US,D,20200306,000000,16.55,16.75,14.12,14.42,5424266,0
+APT.US,D,20200309,000000,14.8,15.22,10.09,11.68,5110865,0
+APT.US,D,20200310,000000,11.24,11.24,8.33,9.21,4845717,0
+APT.US,D,20200311,000000,9.88,13.5,9.26,11.41,13128640,0
+APT.US,D,20200312,000000,16,16,11.54,12.55,9735982,0
+APT.US,D,20200313,000000,10.55,13.94,10.12,12.51,5763840,0
+APT.US,D,20200316,000000,11.99,15.3,10.51,13.14,6832761,0
+APT.US,D,20200317,000000,13.01,14,11.56,12.36,2866294,0
+APT.US,D,20200318,000000,13.05,13.77,11.8,12.13,3656732,0
+APT.US,D,20200319,000000,12.55,13.3,11.27,11.35,2637907,0
+APT.US,D,20200320,000000,11.45,11.8,10,10.67,3519619,0
+APT.US,D,20200323,000000,10.75,11.97,10,10.3,3588653,0
+APT.US,D,20200324,000000,10.05,10.39,9.1,9.25,1807638,0
+APT.US,D,20200325,000000,9.14,9.15,8.56,8.68,1620293,0
+APT.US,D,20200326,000000,9.61,9.64,8.75,9.35,2205362,0
+APT.US,D,20200327,000000,9.64,11.6094,9.255,11.2,7669605,0
+APT.US,D,20200330,000000,13.75,14.4,12.31,13.32,8252318,0
+APT.US,D,20200331,000000,12,13,11.55,12.08,2844797,0
+APT.US,D,20200401,000000,12.54,17.54,12.2,17.2,20958829,0
+APT.US,D,20200402,000000,16.05,18.75,13.8,14.63,16916942,0
+APT.US,D,20200403,000000,15.5,17.45,15.03,15.82,11344163,0
+APT.US,D,20200406,000000,16.05,17.1,14.02,14.96,4718102,0
+APT.US,D,20200407,000000,13.55,13.92,12.3,12.32,5537890,0
+APT.US,D,20200408,000000,14.16,14.2,12.91,13,4874865,0
+APT.US,D,20200409,000000,12.7,12.96,11.8,12.3,3138570,0
+APT.US,D,20200413,000000,12.34,12.5999,11.5,12.25,2110479,0
+APT.US,D,20200414,000000,11.65,13.58,11.6,12.95,3810771,0
+APT.US,D,20200415,000000,12.34,14.5,12.28,13.73,5150427,0
+APT.US,D,20200416,000000,13.28,14.64,13.05,14.45,3800065,0
+APT.US,D,20200417,000000,13.41,13.93,13,13.28,2754203,0
+APT.US,D,20200420,000000,13.7,14.39,13.3,13.92,3386850,0
+APT.US,D,20200421,000000,13.45,14.52,13.42,13.75,2078002,0
+APT.US,D,20200422,000000,13.63,14.4,12.72,13.14,1830413,0
+APT.US,D,20200423,000000,13.3,14.5,12.73,14.5,4736775,0
+APT.US,D,20200424,000000,14.75,15.69,13.75,13.96,5147660,0
+APT.US,D,20200427,000000,13.98,14.29,13.55,13.85,1741950,0
+APT.US,D,20200428,000000,13.87,13.99,13.33,13.46,1373114,0
+APT.US,D,20200429,000000,13.32,13.41,12.98,13.2,1421268,0
+APT.US,D,20200430,000000,12.96,13.38,11.8,13.08,3696354,0
+APT.US,D,20200501,000000,12.55,13,12.2,12.57,919944,0
+APT.US,D,20200504,000000,12.72,13.74,12.31,13.59,2152236,0
+APT.US,D,20200505,000000,13.2,13.8,12.87,12.88,1464692,0
+APT.US,D,20200506,000000,14.4,14.68,12.5,13.42,5940173,0
+APT.US,D,20200507,000000,13.26,13.6,12.94,13.5,1791035,0
+APT.US,D,20200508,000000,13.26,13.58,12.9,13.05,1243808,0
+APT.US,D,20200511,000000,13.05,13.27,12.6,12.88,1556000,0
+APT.US,D,20200512,000000,12.81,14.1,12.69,13.84,3857206,0
+APT.US,D,20200513,000000,14.06,14.78,12.91,13.1,3637008,0
+APT.US,D,20200514,000000,13.3,17,13.2,16.35,15819042,0
+APT.US,D,20200515,000000,15.55,16.16,14.5,14.97,5468880,0
+APT.US,D,20200518,000000,15.02,15.07,12.7,14.18,5017767,0
+APT.US,D,20200519,000000,13.61,14.3063,13.44,13.83,1395405,0
+APT.US,D,20200520,000000,13.55,14.1398,13.5,13.86,997174,0
+APT.US,D,20200521,000000,13.6,13.85,13.05,13.57,1246408,0
+APT.US,D,20200522,000000,13.4,13.7,12.85,13.22,1539255,0
+APT.US,D,20200526,000000,13.19,13.2,12.2003,12.27,2288852,0
+APT.US,D,20200527,000000,12.38,12.88,11.8,12.74,2194485,0
+APT.US,D,20200528,000000,12.7,12.98,12.33,12.51,1376572,0
+APT.US,D,20200529,000000,12.26,12.66,12.22,12.45,745364,0
+APT.US,D,20200601,000000,12.35,12.64,12.07,12.62,688879,0
+APT.US,D,20200602,000000,12.31,12.5468,12.21,12.25,649769,0
+APT.US,D,20200603,000000,12.2,12.28,11.54,11.57,2358177,0
+APT.US,D,20200604,000000,11.55,11.57,10.32,10.6,2209829,0
+APT.US,D,20200605,000000,10.06,10.1,9.05,9.87,3046419,0
+APT.US,D,20200608,000000,10.08,10.87,10.08,10.8,1326575,0
+APT.US,D,20200609,000000,10.9,11.23,10.51,10.67,1674720,0
+APT.US,D,20200610,000000,12.9,12.9,11.55,11.68,3683731,0
+APT.US,D,20200611,000000,11.2,13.4301,11.11,13.1,5717689,0
+APT.US,D,20200612,000000,13.05,13.05,12.01,12.49,2216141,0
+APT.US,D,20200615,000000,13.22,13.42,12.55,12.75,2875295,0
+APT.US,D,20200616,000000,12.6,13.43,12.01,13.15,3036475,0
+APT.US,D,20200617,000000,13.14,14.49,13.04,13.93,3964580,0
+APT.US,D,20200618,000000,14.02,16.43,13.4103,16.01,8821752,0
+APT.US,D,20200619,000000,16.01,17.42,14.5,16.79,12876739,0
+APT.US,D,20200622,000000,15.95,16.86,15.17,15.61,3988899,0
+APT.US,D,20200623,000000,15.18,18.2,15.03,17.48,10859911,0
+APT.US,D,20200624,000000,17.9,20.6,17.55,19.16,12247692,0
+APT.US,D,20200625,000000,19.68,20.3594,17.2511,18.64,6436290,0
+APT.US,D,20200626,000000,18.81,19.33,17.22,17.55,6821954,0
+APT.US,D,20200629,000000,18.04,18.18,16.04,16.99,3049096,0
+APT.US,D,20200630,000000,16.4,18.59,16.4,17.7,3887917,0
+APT.US,D,20200701,000000,17.21,18.48,16.72,17.59,3324779,0
+APT.US,D,20200702,000000,17.5,18.1,17.01,17.19,2143299,0
+APT.US,D,20200706,000000,17.42,17.67,16.92,17.34,1651429,0
+APT.US,D,20200707,000000,17,17.35,16.56,16.71,1682978,0
+APT.US,D,20200708,000000,17.09,18.6199,16.5102,17.94,4643971,0
+APT.US,D,20200709,000000,18.25,18.55,16.9,17.55,2023779,0
+APT.US,D,20200710,000000,17.53,18.98,17.0507,17.58,2880464,0
+APT.US,D,20200713,000000,18,18.11,16.84,16.89,1705201,0
+APT.US,D,20200714,000000,17,17.42,16.17,17.16,1404532,0
+APT.US,D,20200715,000000,16.6,17.2,16.38,17.03,1506259,0
+APT.US,D,20200716,000000,17.27,20.6,16.91,19.37,12013131,0
+APT.US,D,20200717,000000,19.05,21.58,19.02,20.57,8806058,0
+APT.US,D,20200720,000000,21,22.87,19.26,21.6,4339982,0
+APT.US,D,20200721,000000,20.99,22.27,20.11,21.18,3242368,0
+APT.US,D,20200722,000000,21.31,24.2,21.1,23.41,6665246,0
+APT.US,D,20200723,000000,23.4,24.3,21.49,22.5,4178073,0
+APT.US,D,20200724,000000,22.05,22.6699,21.4,21.75,1637823,0
+APT.US,D,20200727,000000,22,23.5,21.86,23.12,2169568,0
+APT.US,D,20200728,000000,23.19,24.1,22.23,22.62,1664494,0
+APT.US,D,20200729,000000,22.75,25.55,22.55,22.94,5323078,0
+APT.US,D,20200730,000000,22.65,22.9499,21.71,22.48,1765922,0
+APT.US,D,20200731,000000,22.89,23.1792,21.25,21.77,1618419,0
+APT.US,D,20200803,000000,22.3,24.98,21.9,24.86,3103078,0
+APT.US,D,20200804,000000,23.18,23.78,20,20.05,6025970,0
+APT.US,D,20200805,000000,20.49,21,18.1,18.62,3665918,0
+APT.US,D,20200806,000000,18.01,18.68,17.56,17.85,1781339,0
+APT.US,D,20200807,000000,18.12,19.48,17.98,18.24,2030925,0
+APT.US,D,20200810,000000,18.42,18.8462,17.51,17.86,1168861,0
+APT.US,D,20200811,000000,17.25,17.25,16.01,16.53,1949601,0
+APT.US,D,20200812,000000,16.68,16.85,16.22,16.48,829081,0
+APT.US,D,20200813,000000,17.3,17.9373,16.52,17.63,1869139,0
+APT.US,D,20200814,000000,17.55,17.78,16.51,17.04,958494,0
+APT.US,D,20200817,000000,16.6,16.79,16.05,16.05,875208,0
+APT.US,D,20200818,000000,15.99,16.7,15.61,16.48,1109927,0
+APT.US,D,20200819,000000,16.27,16.9,16.1,16.85,958643,0
+APT.US,D,20200820,000000,16.74,16.9,16.17,16.72,630756,0
+APT.US,D,20200821,000000,16.41,16.53,15.66,15.91,729260,0
+APT.US,D,20200824,000000,16,16,14.26,14.97,1569446,0
+APT.US,D,20200825,000000,14.37,14.925,14.27,14.86,847816,0
+APT.US,D,20200826,000000,14.99,15.6,14.8,15.39,870575,0
+APT.US,D,20200827,000000,15.1,15.59,14.8615,15.59,879840,0
+APT.US,D,20200828,000000,15.35,15.59,14.635,14.69,604123,0
+APT.US,D,20200831,000000,14.8,14.8197,13.77,14.03,1287642,0
+APT.US,D,20200901,000000,14,14.2,13.24,13.59,955378,0
+APT.US,D,20200902,000000,13.55,13.84,12.75,13.43,1189730,0
+APT.US,D,20200903,000000,13.48,13.54,12.76,13.15,1289379,0
+APT.US,D,20200904,000000,13.25,13.3,11.88,12.66,1502981,0
+APT.US,D,20200908,000000,12.4,13.75,12.11,13.13,1698311,0
+APT.US,D,20200909,000000,13.27,13.32,12.52,12.79,1251509,0
+APT.US,D,20200910,000000,12.8,13.29,12.5618,12.98,1157707,0
+APT.US,D,20200911,000000,12.95,14.65,12.93,14.05,1879119,0
+APT.US,D,20200914,000000,14.81,14.84,14.05,14.55,713497,0
+APT.US,D,20200915,000000,14.8,14.82,14.26,14.47,505229,0
+APT.US,D,20200916,000000,14.35,14.75,13.93,14.07,1368899,0
+APT.US,D,20200917,000000,13.85,14.22,13.56,14.08,667681,0
+APT.US,D,20200918,000000,14.28,14.65,14.09,14.17,941501,0
+APT.US,D,20200921,000000,14.5,14.64,13.33,13.8,879573,0
+APT.US,D,20200922,000000,14.49,15.95,14.14,15.52,2883575,0
+APT.US,D,20200923,000000,15.67,15.6886,13.75,13.96,1365318,0
+APT.US,D,20200924,000000,14.31,14.5,13.56,13.64,833388,0
+APT.US,D,20200925,000000,13.8,14.38,13.74,14.17,634312,0
+APT.US,D,20200928,000000,14.3,14.3846,13.71,14.12,728786,0
+APT.US,D,20200929,000000,13.78,15.03,13.78,14.78,1136985,0
+APT.US,D,20200930,000000,14.52,15.25,14.52,14.78,852316,0
+APT.US,D,20201001,000000,14.89,15.35,14.78,15.27,671738,0
+APT.US,D,20201002,000000,16.5,16.73,15.62,16.03,2575057,0
+APT.US,D,20201005,000000,16.03,17.08,16.03,16.39,1417948,0
+APT.US,D,20201006,000000,16.85,16.9,15.4,15.49,898531,0
+APT.US,D,20201007,000000,15.85,15.99,15.4604,15.82,710846,0
+APT.US,D,20201008,000000,15.95,15.95,15.31,15.47,652627,0
+APT.US,D,20201009,000000,15.77,15.77,15.08,15.09,713187,0
+APT.US,D,20201012,000000,15.4,15.48,14.68,14.68,893398,0
+APT.US,D,20201013,000000,14.6,15.2,14.6,14.85,876297,0
+APT.US,D,20201014,000000,15.25,15.25,14.45,14.5,750921,0
+APT.US,D,20201015,000000,14.7,14.75,14.03,14.35,871757,0
+APT.US,D,20201016,000000,14.6,14.7108,14.12,14.57,896914,0
+APT.US,D,20201019,000000,14.85,16.36,14.75,15.52,2330602,0
+APT.US,D,20201020,000000,15.99,16,15.11,15.61,989379,0
+APT.US,D,20201021,000000,15.78,15.9,14.92,14.92,682454,0
+APT.US,D,20201022,000000,15.05,15.18,14.15,14.67,869599,0
+APT.US,D,20201023,000000,14.5,15.14,14.5,15.02,510101,0
+APT.US,D,20201026,000000,15.35,16.06,14.52,14.6,1543991,0
+APT.US,D,20201027,000000,14.85,14.9561,14.15,14.35,1022554,0
+APT.US,D,20201028,000000,14.42,15.44,14.08,15.05,1913387,0
+APT.US,D,20201029,000000,15.32,15.8,15.07,15.31,1017324,0
+APT.US,D,20201030,000000,15.31,15.3863,14.12,14.19,1335121,0
+APT.US,D,20201102,000000,14.3,15.5,14.22,15.26,2139442,0
+APT.US,D,20201103,000000,15.45,15.5295,14.74,14.92,1297396,0
+APT.US,D,20201104,000000,15.14,15.26,14.5,14.66,1305845,0
+APT.US,D,20201105,000000,15.44,15.97,14.41,15.48,2948814,0
+APT.US,D,20201106,000000,15.16,15.49,14.8,15.1,1091254,0
+APT.US,D,20201109,000000,12.77,13.2,10.54,11.5,3972640,0
+APT.US,D,20201110,000000,12.17,12.29,11.1,11.39,1294217,0
+APT.US,D,20201111,000000,11.81,12.95,11.66,12.89,2201367,0
+APT.US,D,20201112,000000,12.71,14.29,12.38,13.87,2907236,0
+APT.US,D,20201113,000000,13.88,14.08,13.15,13.41,1372084,0
+APT.US,D,20201116,000000,12.56,13,11.9,12.89,2143747,0
+APT.US,D,20201117,000000,12.73,12.91,12.36,12.63,586738,0
+APT.US,D,20201118,000000,12.5,12.59,11.96,12.33,1628758,0
+APT.US,D,20201119,000000,12.36,12.64,12.1575,12.45,1126872,0
+APT.US,D,20201120,000000,12.74,13.2389,12.55,12.66,1596129,0
+APT.US,D,20201123,000000,12.6,12.64,11.91,12.44,1458752,0
+APT.US,D,20201124,000000,12.05,12.15,11.66,11.77,1305298,0
+APT.US,D,20201125,000000,11.82,12.235,11.75,12.18,747168,0
+APT.US,D,20201127,000000,12.33,12.34,11.85,11.98,559278,0
+APT.US,D,20201130,000000,12,13,11.91,12.64,1528415,0
+APT.US,D,20201201,000000,12.56,12.615,12.12,12.6,742701,0
+APT.US,D,20201202,000000,12.41,12.54,12.09,12.37,823858,0
+APT.US,D,20201203,000000,12.28,12.48,12.1501,12.31,585857,0
+APT.US,D,20201204,000000,12.49,13.16,12.34,12.75,1988804,0
+APT.US,D,20201207,000000,12.8,12.99,12.17,12.6,695101,0
+APT.US,D,20201208,000000,12.5,13.5,12.22,12.99,2477121,0
+APT.US,D,20201209,000000,13.05,13.08,12.03,12.35,1529013,0
+APT.US,D,20201210,000000,12.2,12.42,12.08,12.29,591273,0
+APT.US,D,20201211,000000,12.3,12.54,12.1,12.1,603371,0
+APT.US,D,20201214,000000,12.01,12.2,11.7,12.12,849549,0
+APT.US,D,20201215,000000,11.98,12.35,11.85,12.33,557144,0
+APT.US,D,20201216,000000,12.22,12.53,11.91,12,612395,0
+APT.US,D,20201217,000000,12.03,12.23,11.94,12.02,529691,0
+APT.US,D,20201218,000000,12.13,12.47,11.93,12.47,989855,0
+APT.US,D,20201221,000000,12.8,12.8,12.28,12.45,848014,0
+APT.US,D,20201222,000000,12.42,12.66,12.22,12.6,775209,0
+APT.US,D,20201223,000000,12.68,12.88,12.41,12.62,615445,0
+APT.US,D,20201224,000000,12.51,12.65,12.12,12.25,510482,0
+APT.US,D,20201228,000000,12.16,12.3084,11.8,12.05,814053,0
+APT.US,D,20201229,000000,12.03,12.03,11.22,11.41,1520923,0
+APT.US,D,20201230,000000,11.36,11.73,11.23,11.29,740671,0
+APT.US,D,20201231,000000,11.38,11.39,10.8,11.15,1150847,0
+APT.US,D,20210104,000000,11.21,11.71,11.18,11.7,835874,0
+APT.US,D,20210105,000000,11.7,12.2399,11.43,12.12,853329,0
+APT.US,D,20210106,000000,12.17,12.2,11.57,11.97,973702,0
+APT.US,D,20210107,000000,11.98,12.25,11.76,12.15,487204,0
+APT.US,D,20210108,000000,12.06,12.25,11.76,11.91,680272,0
+APT.US,D,20210111,000000,11.8,11.97,11.61,11.63,382305,0
+APT.US,D,20210112,000000,11.75,13.09,11.65,12.05,2316045,0
+APT.US,D,20210113,000000,12.1,12.66,11.92,12.34,828668,0
+APT.US,D,20210114,000000,12.34,13.23,12.34,12.96,1119999,0
+APT.US,D,20210115,000000,13.24,13.24,12.27,12.5,1009098,0
+APT.US,D,20210119,000000,12.84,12.8999,12.51,12.86,573484,0
+APT.US,D,20210120,000000,12.95,13.19,12.38,12.75,1191805,0
+APT.US,D,20210121,000000,13.21,14.31,12.88,14.04,2938381,0
+APT.US,D,20210122,000000,14.6,14.64,13,13.31,2756902,0
+APT.US,D,20210125,000000,13.5,14.18,13,13.92,1701262,0
+APT.US,D,20210126,000000,13.97,13.99,13.17,13.7,1229182,0
+APT.US,D,20210127,000000,13.74,16.16,13.4,15,3421149,0
+APT.US,D,20210128,000000,16.3,16.3,13.95,14.11,1958123,0
+APT.US,D,20210129,000000,14.45,14.74,13.65,14.28,1123596,0
+APT.US,D,20210201,000000,14.51,14.8923,13.8938,14.85,1014889,0
+APT.US,D,20210202,000000,14.86,15.4699,14.39,14.51,1439996,0
+APT.US,D,20210203,000000,14.5,16.96,14.5,16.96,2506379,0
+APT.US,D,20210204,000000,16.7,16.96,16.25,16.47,837420,0
+APT.US,D,20210205,000000,16.62,17.27,15.91,16.49,942867,0
+APT.US,D,20210208,000000,16.85,16.9496,16.4,16.9,591983,0
+APT.US,D,20210209,000000,17.14,19.9266,17.04,19.54,2268160,0
+APT.US,D,20210210,000000,19.75,20.54,17.1156,18.96,2140736,0
+APT.US,D,20210211,000000,18.79,19.4,18.3001,19.32,861606,0
+APT.US,D,20210212,000000,18.14,18.9051,17.85,17.96,789931,0
+APT.US,D,20210216,000000,18.12,18.2,16.63,16.9,1635446,0
+APT.US,D,20210217,000000,16.85,17.4743,16.06,16.47,808286,0
+APT.US,D,20210218,000000,16.5,16.52,15.4,15.88,652240,0
+APT.US,D,20210219,000000,16.06,16.06,15.38,15.5,699539,0
+APT.US,D,20210222,000000,15.69,15.87,14.88,15.07,654396,0
+APT.US,D,20210223,000000,14.85,14.9,13.76,14.15,702861,0
+APT.US,D,20210224,000000,14.33,15.39,14.15,15.39,884881,0
+APT.US,D,20210225,000000,15.5,15.64,14.29,14.37,631034,0
+APT.US,D,20210226,000000,14.5,14.8299,13.36,13.98,638549,0
+APT.US,D,20210301,000000,14.26,14.84,14.0322,14.6,534503,0
+APT.US,D,20210302,000000,14.55,14.89,14.13,14.33,415514,0
+APT.US,D,20210303,000000,14.12,14.22,12.7,12.92,1265165,0
+APT.US,D,20210304,000000,13.2,13.2,12.02,12.44,604283,0
+APT.US,D,20210305,000000,12.3,12.518,11.15,12.45,1009431,0
+APT.US,D,20210308,000000,12.4,12.83,12.065,12.15,477577,0
+APT.US,D,20210309,000000,11.01,11.01,9.63,10.7,3275293,0
+APT.US,D,20210310,000000,10.4,10.6,9.95,10.18,1564860,0
+APT.US,D,20210311,000000,10.17,10.54,9.9,10.43,1159668,0
+APT.US,D,20210312,000000,10.36,10.6,10.18,10.4,463136,0
+APT.US,D,20210315,000000,10.59,11.3399,10.54,11.17,792751,0
+APT.US,D,20210316,000000,11.5,11.57,10.68,10.76,637654,0
+APT.US,D,20210317,000000,10.7,10.92,10.35,10.63,496002,0
+APT.US,D,20210318,000000,10.72,11.28,10.57,11.08,520489,0
+APT.US,D,20210319,000000,11.27,11.43,10.74,10.75,712567,0
+APT.US,D,20210322,000000,10.55,10.85,10.45,10.52,468041,0
+APT.US,D,20210323,000000,10.52,10.565,10.06,10.06,353715,0
+APT.US,D,20210324,000000,10.05,10.55,9.9001,10.08,696697,0
+APT.US,D,20210325,000000,9.95,10.15,9.63,9.8,554887,0
+APT.US,D,20210326,000000,9.95,9.95,9.36,9.64,458528,0
+APT.US,D,20210329,000000,9.79,9.79,9.22,9.4,853673,0
+APT.US,D,20210330,000000,9.3,9.63,9.13,9.48,288859,0
+APT.US,D,20210331,000000,9.55,10.09,9.46,9.76,399690,0
+APT.US,D,20210401,000000,9.81,10,9.64,9.83,371961,0
+APT.US,D,20210405,000000,9.75,9.85,9.53,9.66,298066,0
+APT.US,D,20210406,000000,9.77,10.11,9.67,9.88,466483,0
+APT.US,D,20210407,000000,9.95,9.95,9.39,9.48,348627,0
+APT.US,D,20210408,000000,9.57,9.85,9.52,9.6,248758,0
+APT.US,D,20210409,000000,9.68,9.6858,9.28,9.46,372404,0
+APT.US,D,20210412,000000,9.61,9.62,9.18,9.33,286790,0
+APT.US,D,20210413,000000,9.27,9.7,9.27,9.6,258273,0
+APT.US,D,20210414,000000,9.6,9.61,9.39,9.48,236143,0
+APT.US,D,20210415,000000,9.45,9.6,9.39,9.49,248343,0
+APT.US,D,20210416,000000,9.43,9.88,9.29,9.76,330132,0
+APT.US,D,20210419,000000,9.61,9.76,9.32,9.57,346600,0
+APT.US,D,20210420,000000,9.62,9.71,9.3501,9.57,281693,0
+APT.US,D,20210421,000000,9.51,10,9.44,9.9,324525,0
+APT.US,D,20210422,000000,9.97,10.19,9.7608,10.04,364662,0
+APT.US,D,20210423,000000,10.24,10.24,10.03,10.15,250313,0
+APT.US,D,20210426,000000,10.15,10.43,9.99,10.4,245492,0
+APT.US,D,20210427,000000,10.38,10.49,9.47,9.52,766062,0
+APT.US,D,20210428,000000,9.5,9.59,9.3601,9.41,324664,0
+APT.US,D,20210429,000000,9.42,9.51,9.27,9.34,319419,0
+APT.US,D,20210430,000000,9.3,9.35,8.81,8.96,913698,0
+APT.US,D,20210503,000000,8.99,9.01,8.7,8.87,329307,0
+APT.US,D,20210504,000000,8.82,8.82,8.42,8.68,371576,0
+APT.US,D,20210505,000000,8.47,8.82,8.47,8.62,174129,0
+APT.US,D,20210506,000000,8.35,8.4,7.67,7.89,643587,0
+APT.US,D,20210507,000000,7.94,8.77,7.79,8.6,347974,0
+APT.US,D,20210510,000000,8.73,8.84,8.27,8.65,294899,0
+APT.US,D,20210511,000000,8.34,8.83,8.3,8.69,178608,0
+APT.US,D,20210512,000000,8.76,8.8,8.46,8.5,176725,0
+APT.US,D,20210513,000000,8.45,8.5599,7.88,8,445250,0
+APT.US,D,20210514,000000,8,8.29,7.7,8.18,240993,0
+APT.US,D,20210517,000000,8.2,8.38,8.07,8.18,248283,0
+APT.US,D,20210518,000000,8.13,8.36,8.05,8.32,216393,0
+APT.US,D,20210519,000000,8.22,8.44,8.1,8.3,134411,0
+APT.US,D,20210520,000000,8.3,8.5999,8.18,8.36,220553,0
+APT.US,D,20210521,000000,8.46,8.62,8.3901,8.5,166740,0
+APT.US,D,20210524,000000,8.59,8.59,8.25,8.32,131077,0
+APT.US,D,20210525,000000,8.32,8.4348,8.15,8.17,133443,0
+APT.US,D,20210526,000000,8.17,8.32,8.13,8.27,133259,0
+APT.US,D,20210527,000000,8.32,8.44,8.27,8.34,155652,0
+APT.US,D,20210528,000000,8.28,8.44,8.2,8.24,93412,0
+APT.US,D,20210601,000000,8.24,8.3019,7.635,7.85,494453,0
+APT.US,D,20210602,000000,7.81,8.05,7.74,7.98,329906,0
+APT.US,D,20210603,000000,7.89,8.03,7.8195,8.02,183650,0
+APT.US,D,20210604,000000,8.13,8.175,7.87,7.99,180250,0
+APT.US,D,20210607,000000,8,8.22,8,8.21,203064,0
+APT.US,D,20210608,000000,8.23,8.5,8.22,8.36,178064,0
+APT.US,D,20210609,000000,8.32,8.81,8.31,8.46,336556,0
+APT.US,D,20210610,000000,8.39,8.6,8.25,8.3,185104,0
+APT.US,D,20210611,000000,8.23,8.4,8.17,8.23,120767,0
+APT.US,D,20210614,000000,8.17,8.46,8.15,8.46,173764,0
+APT.US,D,20210615,000000,8.47,8.47,7.91,7.98,263689,0
+APT.US,D,20210616,000000,8.06,8.21,7.9,8.03,227154,0
+APT.US,D,20210617,000000,7.97,8.04,7.81,7.84,256117,0
+APT.US,D,20210618,000000,7.8,7.88,7.63,7.64,313078,0
+APT.US,D,20210621,000000,7.74,7.94,7.675,7.71,256133,0
+APT.US,D,20210622,000000,7.69,7.9,7.57,7.84,203121,0
+APT.US,D,20210623,000000,7.78,7.92,7.71,7.92,192881,0
+APT.US,D,20210624,000000,7.83,8.27,7.83,8.25,260144,0
+APT.US,D,20210625,000000,8.22,8.47,8.22,8.38,1677221,0
+APT.US,D,20210628,000000,8.5,8.9699,8.46,8.71,415846,0
+APT.US,D,20210629,000000,8.71,8.88,8.4,8.6,181971,0
+APT.US,D,20210630,000000,8.7,8.7008,8.375,8.57,163350,0
+APT.US,D,20210701,000000,8.6,8.69,8.41,8.52,137392,0
+APT.US,D,20210702,000000,8.5,8.5,8.13,8.2,141844,0
+APT.US,D,20210706,000000,8.13,8.34,8.11,8.31,138200,0
+APT.US,D,20210707,000000,8.16,8.28,7.26,7.27,679200,0
+APT.US,D,20210708,000000,7.22,8.4,7.22,7.23,1109455,0
+APT.US,D,20210709,000000,7.32,7.5,7.23,7.29,457213,0
+APT.US,D,20210712,000000,7.26,7.3497,6.97,7.08,444808,0
+APT.US,D,20210713,000000,7.14,7.98,7.04,7.57,2111551,0
+APT.US,D,20210714,000000,7.57,7.59,6.99,6.99,687911,0
+APT.US,D,20210715,000000,7.05,7.25,7.02,7.09,371433,0
+APT.US,D,20210716,000000,7.3,7.8299,7.101,7.79,965867,0
+APT.US,D,20210719,000000,8.2,10.2,7.9,9.92,18804915,0
+APT.US,D,20210720,000000,9.43,9.93,8.03,8.32,5192769,0
+APT.US,D,20210721,000000,8.41,9.03,8.2282,8.54,1496769,0
+APT.US,D,20210722,000000,8.79,9.4,8.23,9.06,2935563,0
+APT.US,D,20210723,000000,9.11,10.4,8.81,9.88,5073750,0
+APT.US,D,20210726,000000,9.8,10.28,9.05,9.39,2311743,0
+APT.US,D,20210727,000000,9.51,11.5,9.08,9.7,17997726,0
+APT.US,D,20210728,000000,9.45,9.9935,9.19,9.58,2455292,0
+APT.US,D,20210729,000000,9.67,10.87,9.4641,10.41,3807829,0
+APT.US,D,20210730,000000,10.85,12.35,10.55,12.01,11963463,0
+APT.US,D,20210802,000000,11.38,11.56,10.14,10.86,7120599,0
+APT.US,D,20210803,000000,11.03,11.6922,10.1501,10.27,3975508,0
+APT.US,D,20210804,000000,10.11,10.15,7.9,8.58,5565987,0
+APT.US,D,20210805,000000,8.42,8.7899,8.21,8.52,1051882,0
+APT.US,D,20210806,000000,8.5,9.14,8.43,8.8,1754722,0
+APT.US,D,20210809,000000,8.94,9.47,8.73,9.13,2281995,0
+APT.US,D,20210810,000000,9.47,9.77,8.837,8.96,2534706,0
+APT.US,D,20210811,000000,8.98,9.5799,8.51,9.46,1574564,0
+APT.US,D,20210812,000000,9.44,9.5,9.1131,9.25,850709,0
+APT.US,D,20210813,000000,9.2,9.23,8.61,8.68,925888,0
+APT.US,D,20210816,000000,8.62,8.6399,8.12,8.33,858870,0
+APT.US,D,20210817,000000,8.22,8.4099,8.03,8.17,1487912,0
+APT.US,D,20210818,000000,8.2,8.54,7.9,7.92,1207254,0
+APT.US,D,20210819,000000,8.19,8.19,7.8,7.85,678719,0
+APT.US,D,20210820,000000,7.8,8.08,7.78,7.89,703586,0
+APT.US,D,20210823,000000,7.89,8.05,7.6501,7.98,854312,0
+APT.US,D,20210824,000000,7.98,8.18,7.95,8.01,575113,0
+APT.US,D,20210825,000000,8,8.41,7.9,8.33,409632,0
+APT.US,D,20210826,000000,8.3,8.39,8.04,8.22,386961,0
+APT.US,D,20210827,000000,8.19,8.36,8.055,8.15,966220,0
+APT.US,D,20210830,000000,8.13,8.355,8.0938,8.23,470908,0
+APT.US,D,20210831,000000,8.18,8.34,8.01,8.08,465828,0
+APT.US,D,20210901,000000,8.03,8.19,7.85,8.1,450737,0
+APT.US,D,20210902,000000,8.08,8.25,8.0404,8.07,275355,0
+APT.US,D,20210903,000000,8.14,8.14,7.71,7.82,406254,0
+APT.US,D,20210907,000000,7.77,8.0786,7.75,7.79,657955,0
+APT.US,D,20210908,000000,7.77,8.09,7.63,7.89,586012,0
+APT.US,D,20210909,000000,7.9,8.14,7.81,8.01,468144,0
+APT.US,D,20210910,000000,7.91,8.03,7.91,7.93,256327,0
+APT.US,D,20210913,000000,7.81,7.85,7.55,7.8,355719,0
+APT.US,D,20210914,000000,7.75,7.854,7.45,7.46,613235,0
+APT.US,D,20210915,000000,7.5,7.8,7.3,7.41,1468175,0
+APT.US,D,20210916,000000,7.44,7.65,7.37,7.63,392031,0
+APT.US,D,20210917,000000,7.54,7.9,7.51,7.9,447200,0
+APT.US,D,20210920,000000,7.44,7.63,7.43,7.51,341573,0
+APT.US,D,20210921,000000,7.45,8.35,7.23,8.06,3986693,0
+APT.US,D,20210922,000000,7.73,7.99,7.42,7.5,931269,0
+APT.US,D,20210923,000000,7.56,7.58,7.09,7.14,952880,0
+APT.US,D,20210924,000000,7.18,7.2,7,7.14,448472,0
+APT.US,D,20210927,000000,7.15,7.2699,7.09,7.1,286620,0
+APT.US,D,20210928,000000,7.06,7.15,6.77,6.85,508044,0
+APT.US,D,20210929,000000,6.83,6.94,6.71,6.81,206874,0
+APT.US,D,20210930,000000,6.87,6.871,6.66,6.73,240031,0
+APT.US,D,20211001,000000,6.7,6.79,6.45,6.7,470380,0
+APT.US,D,20211004,000000,6.63,6.6799,6.4,6.41,275513,0
+APT.US,D,20211005,000000,6.38,6.49,6.35,6.42,196770,0
+APT.US,D,20211006,000000,6.36,6.43,6.11,6.18,465139,0
+APT.US,D,20211007,000000,6.17,6.39,6.16,6.3,206081,0
+APT.US,D,20211008,000000,6.24,6.3273,6.11,6.18,244964,0
+APT.US,D,20211011,000000,6.18,6.23,6.07,6.07,202586,0
+APT.US,D,20211012,000000,6.09,6.21,5.99,6.03,238429,0
+APT.US,D,20211013,000000,5.99,6.27,5.96,6.15,264468,0
+APT.US,D,20211014,000000,6.17,6.38,6.13,6.27,214455,0
+APT.US,D,20211015,000000,6.23,6.3481,6.2,6.3,224582,0
+APT.US,D,20211018,000000,6.3,6.32,6.1,6.22,264811,0
+APT.US,D,20211019,000000,6.23,6.27,6.15,6.2,218337,0
+APT.US,D,20211020,000000,6.2,6.35,6.16,6.19,244986,0
+APT.US,D,20211021,000000,6.16,6.32,6.1327,6.25,208446,0
+APT.US,D,20211022,000000,6.25,6.25,6.05,6.07,183997,0
+APT.US,D,20211025,000000,6.15,6.3784,6.08,6.31,204348,0
+APT.US,D,20211026,000000,6.3,6.37,6.13,6.2,192988,0
+APT.US,D,20211027,000000,6.48,6.48,5.97,6,190612,0
+APT.US,D,20211028,000000,5.95,6.07,5.95,6.05,95625,0
+APT.US,D,20211029,000000,6.03,6.1,5.97,6.02,127223,0
+APT.US,D,20211101,000000,6.08,6.18,6.05,6.14,159774,0
+APT.US,D,20211102,000000,6.1,6.24,6.08,6.2,124812,0
+APT.US,D,20211103,000000,6.18,6.5,6.18,6.45,215449,0
+APT.US,D,20211104,000000,6.26,6.36,5.69,5.73,601564,0
+APT.US,D,20211105,000000,5.73,5.74,5,5.16,767422,0
+APT.US,D,20211108,000000,5.16,5.48,5.16,5.43,359836,0
+APT.US,D,20211109,000000,5.45,5.48,5.26,5.27,210687,0
+APT.US,D,20211110,000000,5.21,5.56,5.16,5.27,270719,0
+APT.US,D,20211111,000000,5.3,5.36,5.16,5.19,191776,0
+APT.US,D,20211112,000000,5.25,5.45,5.19,5.36,170565,0
+APT.US,D,20211115,000000,5.34,5.35,5.17,5.22,209094,0
+APT.US,D,20211116,000000,5.17,5.25,5.07,5.22,139061,0
+APT.US,D,20211117,000000,5.18,5.29,5.1112,5.18,131159,0
+APT.US,D,20211118,000000,5.12,5.2,4.91,4.95,293400,0
+APT.US,D,20211119,000000,4.91,5.48,4.91,5.25,527578,0
+APT.US,D,20211122,000000,5.27,5.4,5.03,5.25,457586,0
+APT.US,D,20211123,000000,5.11,5.2799,4.94,4.99,277679,0
+APT.US,D,20211124,000000,4.97,5.2,4.92,5.12,106614,0
+APT.US,D,20211126,000000,6.5,6.71,5.92,6.41,11756668,0
+APT.US,D,20211129,000000,5.69,6.17,5.37,6.1,2685905,0
+APT.US,D,20211130,000000,6.29,6.5,5.45,5.57,1607205,0
+APT.US,D,20211201,000000,5.51,6.5,5.26,6.26,5119483,0
+APT.US,D,20211202,000000,6.19,6.35,5.63,5.91,1994435,0
+APT.US,D,20211203,000000,5.9,5.9299,5.46,5.49,712389,0
+APT.US,D,20211206,000000,5.4,5.44,5.085,5.13,676210,0
+APT.US,D,20211207,000000,5.03,5.39,5.03,5.28,411752,0
+APT.US,D,20211208,000000,5.19,5.4249,5.1083,5.27,253211,0
+APT.US,D,20211209,000000,5.27,5.36,5.15,5.26,343410,0
+APT.US,D,20211210,000000,5.18,5.52,5.062,5.07,921162,0
+APT.US,D,20211213,000000,5.08,5.33,5.08,5.14,453615,0
+APT.US,D,20211214,000000,5.23,5.49,5.17,5.42,569010,0
+APT.US,D,20211215,000000,5.51,5.72,5.23,5.35,897727,0
+APT.US,D,20211216,000000,5.37,6.25,5.3601,6.13,1172774,0
+APT.US,D,20211217,000000,6.12,6.25,5.82,6.01,673764,0
+APT.US,D,20211220,000000,6.32,6.56,5.76,5.81,1048978,0
+APT.US,D,20211221,000000,5.82,6.13,5.79,6.08,634049,0
+APT.US,D,20211222,000000,6,6.15,5.8,5.82,481316,0
+APT.US,D,20211223,000000,5.78,5.99,5.64,5.84,591091,0
+APT.US,D,20211227,000000,5.81,7.4637,5.81,7.15,4766925,0
+APT.US,D,20211228,000000,6.69,8.29,6.0927,6.19,13789451,0
+APT.US,D,20211229,000000,6.17,6.64,5.75,6.4,1735659,0
+APT.US,D,20211230,000000,6,6.3798,5.96,6.19,683564,0
+APT.US,D,20211231,000000,6.17,6.34,5.8,5.97,700592,0
+APT.US,D,20220103,000000,5.89,6.17,5.78,6.06,418214,0
+APT.US,D,20220104,000000,5.99,6.08,5.748,5.97,533678,0
+APT.US,D,20220105,000000,6.05,6.35,5.86,5.92,501069,0
+APT.US,D,20220106,000000,5.87,6.08,5.8,5.99,391700,0
+APT.US,D,20220107,000000,6.01,6.19,5.81,6.04,656998,0
+APT.US,D,20220110,000000,6.04,6.04,5.66,5.7,408617,0
+APT.US,D,20220111,000000,5.7,6.14,5.62,5.88,986330,0
+APT.US,D,20220112,000000,6.06,6.1,5.8001,5.94,310757,0
+APT.US,D,20220113,000000,5.95,6.11,5.82,6.07,411685,0
+APT.US,D,20220114,000000,6,6.17,5.36,5.44,1130892,0
+APT.US,D,20220118,000000,5.53,5.6,5.1001,5.15,411472,0
+APT.US,D,20220119,000000,5.1,5.34,5.07,5.18,500290,0
+APT.US,D,20220120,000000,5.26,5.34,5.021,5.06,178558,0
+APT.US,D,20220121,000000,5.01,5.05,4.8,4.8,569197,0
+APT.US,D,20220124,000000,4.76,4.84,4.41,4.76,649735,0
+APT.US,D,20220125,000000,4.69,4.75,4.56,4.58,193203,0
+APT.US,D,20220126,000000,4.6,4.75,4.37,4.47,285896,0
+APT.US,D,20220127,000000,4.46,4.51,4.31,4.32,172263,0
+APT.US,D,20220128,000000,4.31,4.425,4.26,4.34,340815,0
+APT.US,D,20220131,000000,4.35,4.8,4.35,4.66,304190,0
+APT.US,D,20220201,000000,4.79,4.92,4.7,4.89,149639,0
+APT.US,D,20220202,000000,4.83,4.89,4.57,4.68,129608,0
+APT.US,D,20220203,000000,4.57,4.66,4.521,4.58,80963,0
+APT.US,D,20220204,000000,4.55,4.67,4.44,4.6,94921,0
+APT.US,D,20220207,000000,4.59,4.69,4.5,4.5,134616,0
+APT.US,D,20220208,000000,4.52,4.7,4.4701,4.7,149637,0
+APT.US,D,20220209,000000,4.71,4.92,4.61,4.86,119917,0
+APT.US,D,20220210,000000,4.73,4.95,4.7285,4.79,100846,0
+APT.US,D,20220211,000000,4.76,4.85,4.58,4.62,67562,0
+APT.US,D,20220214,000000,4.58,4.69,4.37,4.39,231428,0
+APT.US,D,20220215,000000,4.43,4.59,4.41,4.48,95028,0
+APT.US,D,20220216,000000,4.45,4.55,4.3,4.53,167503,0
+APT.US,D,20220217,000000,4.57,4.57,4.3,4.34,175424,0
+APT.US,D,20220218,000000,4.35,4.5,4.13,4.13,164317,0
+APT.US,D,20220222,000000,4.13,4.17,3.9702,4.03,268111,0
+APT.US,D,20220223,000000,4.06,4.17,4.01,4.01,120400,0
+APT.US,D,20220224,000000,3.97,4.25,3.9176,4.16,195331,0
+APT.US,D,20220225,000000,4.17,4.2512,4.03,4.15,129547,0
+APT.US,D,20220228,000000,4.05,4.35,4.01,4.25,243512,0
+APT.US,D,20220301,000000,4.22,4.36,4.19,4.28,125901,0
+APT.US,D,20220302,000000,4.28,4.31,4.13,4.19,121051,0
+APT.US,D,20220303,000000,4.21,4.21,4.075,4.09,95712,0
+APT.US,D,20220304,000000,4.06,4.105,3.96,4,141539,0
+APT.US,D,20220307,000000,3.97,4.16,3.88,3.92,198375,0
+APT.US,D,20220308,000000,3.88,4.11,3.88,3.98,163871,0
+APT.US,D,20220309,000000,4.03,4.23,3.96,4.11,216803,0
+APT.US,D,20220310,000000,4.06,4.21,4.03,4.15,208225,0
+APT.US,D,20220311,000000,4.14,4.15,3.95,3.97,211890,0
+APT.US,D,20220314,000000,3.98,4.1,3.86,3.88,261931,0
+APT.US,D,20220315,000000,3.85,4.01,3.76,3.94,299906,0
+APT.US,D,20220316,000000,3.99,4.19,3.9,4.18,139492,0
+APT.US,D,20220317,000000,4.2,4.49,4.11,4.4,455241,0
+APT.US,D,20220318,000000,4.4,4.499,4.32,4.46,144960,0
+APT.US,D,20220321,000000,4.42,4.4849,4.31,4.45,52506,0
+APT.US,D,20220322,000000,4.44,4.58,4.41,4.51,124892,0
+APT.US,D,20220323,000000,4.46,4.6199,4.43,4.47,155131,0
+APT.US,D,20220324,000000,4.47,4.54,4.37,4.43,51939,0
+APT.US,D,20220325,000000,4.43,4.505,4.31,4.37,48993,0
+APT.US,D,20220328,000000,4.15,4.46,4.15,4.41,107468,0
+APT.US,D,20220329,000000,4.38,4.53,4.34,4.43,76789,0
+APT.US,D,20220330,000000,4.42,4.55,4.3,4.32,91381,0
+APT.US,D,20220331,000000,4.29,4.44,4.17,4.2,42289,0
+APT.US,D,20220401,000000,4.28,4.39,4.25,4.37,103454,0
+APT.US,D,20220404,000000,4.6,4.6,4.4115,4.45,82795,0
+APT.US,D,20220405,000000,4.45,4.49,4.22,4.28,65063,0
+APT.US,D,20220406,000000,4.25,4.38,4.1635,4.32,91167,0
+APT.US,D,20220407,000000,4.35,4.37,4.18,4.37,65928,0
+APT.US,D,20220408,000000,4.38,4.43,4.27,4.295,74563,0
+APT.US,D,20220411,000000,4.25,4.41,4.2,4.32,435110,0
+APT.US,D,20220412,000000,4.36,4.43,4.16,4.23,111796,0
+APT.US,D,20220413,000000,4.26,4.36,4.16,4.27,119109,0
+APT.US,D,20220414,000000,4.22,4.28,4.16,4.16,79156,0
+APT.US,D,20220418,000000,4.13,4.18,3.93,4.14,115668,0
+APT.US,D,20220419,000000,4.12,4.2,4.05,4.15,71073,0
+APT.US,D,20220420,000000,4.09,4.14,3.99,4.12,84699,0
+APT.US,D,20220421,000000,4.01,4.095,3.96,4.02,79433,0
+APT.US,D,20220422,000000,3.97,4.07,3.93,3.95,111469,0
+APT.US,D,20220425,000000,3.95,4.085,3.9009,4.03,128587,0
+APT.US,D,20220426,000000,3.99,4.0012,3.88,3.92,96901,0
+APT.US,D,20220427,000000,3.92,3.975,3.88,3.92,58015,0
+APT.US,D,20220428,000000,3.92,4.07,3.8593,4,80628,0
+APT.US,D,20220429,000000,3.96,4.12,3.87,4.09,65633,0
+APT.US,D,20220502,000000,4.06,4.21,4.06,4.2,74856,0
+APT.US,D,20220503,000000,4.16,4.22,4.15,4.15,36866,0
+APT.US,D,20220504,000000,4.2,4.4,4.115,4.33,79727,0
+APT.US,D,20220505,000000,4.28,4.28,4.07,4.1,60012,0
+APT.US,D,20220506,000000,4.06,4.122,4,4,54413,0
+APT.US,D,20220509,000000,3.9,3.99,3.85,3.91,125445,0
+APT.US,D,20220510,000000,4.02,4.055,3.9,3.9,127585,0
+APT.US,D,20220511,000000,3.9,4.0437,3.8691,3.93,145539,0
+APT.US,D,20220512,000000,3.85,4.05,3.85,4.04,129548,0
+APT.US,D,20220513,000000,4.06,4.17,4.0132,4.03,149558,0
+APT.US,D,20220516,000000,4.04,4.21,4.04,4.06,3140,0
+APT.US,D,20220517,000000,4.1,4.3,4.05,4.2,218522,0
+APT.US,D,20220518,000000,4.19,4.25,4.03,4.14,126261,0
+APT.US,D,20220519,000000,4.15,4.31,4.105,4.25,121983,0
+APT.US,D,20220520,000000,4.23,4.49,4.2,4.4,538575,0
+APT.US,D,20220523,000000,4.44,4.64,4.38,4.64,300785,0
+APT.US,D,20220524,000000,4.66,4.66,4.4201,4.55,105622,0
+APT.US,D,20220525,000000,4.55,4.75,4.51,4.52,122947,0
+APT.US,D,20220526,000000,4.58,4.69,4.52,4.56,76974,0
+APT.US,D,20220527,000000,4.56,4.5731,4.4548,4.53,47517,0
+APT.US,D,20220531,000000,4.49,4.64,4.425,4.51,63795,0
+APT.US,D,20220601,000000,4.56,4.62,4.42,4.49,87664,0
+APT.US,D,20220602,000000,4.49,4.5489,4.46,4.52,59198,0
+APT.US,D,20220603,000000,4.5,4.62,4.4577,4.55,155310,0
+APT.US,D,20220606,000000,4.59,4.66,4.55,4.55,74785,0
+APT.US,D,20220607,000000,4.51,4.6769,4.51,4.56,83902,0
+APT.US,D,20220608,000000,4.53,4.66,4.53,4.61,48363,0
+APT.US,D,20220609,000000,4.54,4.66,4.52,4.55,31594,0
+APT.US,D,20220610,000000,4.51,4.54,4.385,4.46,70261,0
+APT.US,D,20220613,000000,4.31,4.3564,4.12,4.16,165668,0
+APT.US,D,20220614,000000,4.13,4.19,4.1069,4.12,70024,0
+APT.US,D,20220615,000000,4.11,4.25,4.06,4.22,94750,0
+APT.US,D,20220616,000000,4.17,4.17,4.04,4.1,78784,0
+APT.US,D,20220617,000000,4.08,4.2,4.08,4.18,100885,0
+APT.US,D,20220621,000000,4.16,4.2,4.07,4.18,54065,0
+APT.US,D,20220622,000000,4.16,4.21,4.13,4.15,33774,0
+APT.US,D,20220623,000000,4.35,4.38,4.22,4.28,154800,0
+APT.US,D,20220624,000000,4.32,4.4,4.315,4.36,36007,0
+APT.US,D,20220627,000000,4.31,4.49,4.3,4.41,88644,0
+APT.US,D,20220628,000000,4.42,4.435,4.2901,4.34,48741,0
+APT.US,D,20220629,000000,4.31,4.41,4.21,4.41,44919,0
+APT.US,D,20220630,000000,4.4,4.46,4.3001,4.46,81688,0
+APT.US,D,20220701,000000,4.46,4.48,4.4,4.45,39123,0
+APT.US,D,20220705,000000,4.43,4.44,4.35,4.42,38768,0
+APT.US,D,20220706,000000,4.44,4.55,4.39,4.5,84601,0
+APT.US,D,20220707,000000,4.48,4.57,4.43,4.46,102129,0
+APT.US,D,20220708,000000,4.44,4.5,4.42,4.45,52944,0
+APT.US,D,20220711,000000,4.45,4.49,4.38,4.4286,49230,0
+APT.US,D,20220712,000000,4.42,4.48,4.2764,4.37,130460,0
+APT.US,D,20220713,000000,4.36,4.49,4.35,4.43,122531,0
+APT.US,D,20220714,000000,4.37,4.47,4.3,4.42,60813,0
+APT.US,D,20220715,000000,4.41,4.52,4.3607,4.49,65633,0
+APT.US,D,20220718,000000,4.52,4.58,4.49,4.53,69345,0
+APT.US,D,20220719,000000,4.59,4.59,4.49,4.55,60566,0
+APT.US,D,20220720,000000,4.57,4.59,4.49,4.58,52607,0
+APT.US,D,20220721,000000,4.54,4.64,4.54,4.63,90606,0
+APT.US,D,20220722,000000,4.634,4.66,4.59,4.65,47602,0
+APT.US,D,20220725,000000,4.66,4.66,4.55,4.62,68126,0
+APT.US,D,20220726,000000,4.59,4.66,4.49,4.61,58464,0
+APT.US,D,20220727,000000,4.57,4.66,4.45,4.55,243348,0
+APT.US,D,20220728,000000,4.58,4.8,4.5,4.76,128151,0
+APT.US,D,20220729,000000,4.6829,4.905,4.6829,4.87,89877,0
+APT.US,D,20220801,000000,4.81,4.93,4.73,4.76,61817,0
+APT.US,D,20220802,000000,4.72,4.8,4.7,4.72,33519,0
+APT.US,D,20220803,000000,4.71,4.77,4.65,4.65,22085,0
+APT.US,D,20220804,000000,4.65,4.98,4.65,4.93,84415,0
+APT.US,D,20220805,000000,4.9,4.9877,4.65,4.65,316486,0
+APT.US,D,20220808,000000,4.67,4.78,4.65,4.75,36021,0
+APT.US,D,20220809,000000,4.68,4.76,4.525,4.53,50271,0
+APT.US,D,20220810,000000,4.58,4.5905,4.44,4.5,62148,0
+APT.US,D,20220811,000000,4.5,4.58,4.42,4.52,51501,0
+APT.US,D,20220812,000000,4.5,4.56,4.46,4.47,41786,0
+APT.US,D,20220815,000000,4.45,4.485,4.36,4.39,64823,0
+APT.US,D,20220816,000000,4.34,4.39,4.2999,4.36,111191,0
+APT.US,D,20220817,000000,4.33,4.42,4.33,4.37,41308,0
+APT.US,D,20220818,000000,4.36,4.4739,4.35,4.4,47736,0
+APT.US,D,20220819,000000,4.4,4.4275,4.3,4.32,60415,0
+APT.US,D,20220822,000000,4.32,4.337,4.24,4.25,33542,0
+APT.US,D,20220823,000000,4.25,4.35,4.25,4.3,35971,0
+APT.US,D,20220824,000000,4.33,4.33,4.161,4.29,55750,0
+APT.US,D,20220825,000000,4.3,4.33,4.23,4.23,43280,0
+APT.US,D,20220826,000000,4.3,4.3,4.16,4.1955,51082,0
+APT.US,D,20220829,000000,4.18,4.2227,4.09,4.1,83823,0
+APT.US,D,20220830,000000,4.11,4.19,4.1,4.14,35547,0
+APT.US,D,20220831,000000,4.18,4.19,4.13,4.13,21029,0
+APT.US,D,20220901,000000,4.12,4.25,4.11,4.25,46228,0
+APT.US,D,20220902,000000,4.22,4.2401,4.16,4.16,29454,0
+APT.US,D,20220906,000000,4.14,4.2,4.1,4.1,44935,0
+APT.US,D,20220907,000000,4.06,4.13,4.05,4.1,21303,0
+APT.US,D,20220908,000000,4.1,4.27,4.1,4.16,34436,0
+APT.US,D,20220909,000000,4.04,4.25,4.04,4.2,34386,0
+APT.US,D,20220912,000000,4.23,4.23,4.1,4.1,10739,0
+APT.US,D,20220913,000000,4.1,4.14,4.06,4.14,27573,0
+APT.US,D,20220914,000000,4.07,4.18,4.07,4.12,24852,0
+APT.US,D,20220915,000000,4.13,4.19,4.04,4.09,42304,0
+APT.US,D,20220916,000000,4.08,4.1,4,4.04,81355,0
+APT.US,D,20220919,000000,4,4.02,3.92,4.02,45569,0
+APT.US,D,20220920,000000,3.975,4.01,3.88,4.01,59019,0
+APT.US,D,20220921,000000,3.93,4.04,3.92,3.99,37799,0
+APT.US,D,20220922,000000,3.95,3.985,3.93,3.98,49957,0
+APT.US,D,20220923,000000,3.9522,3.99,3.91,3.99,48803,0
+APT.US,D,20220926,000000,3.96,4.06,3.93,4.05,41522,0
+APT.US,D,20220927,000000,4.02,4.07,3.99,4.05,34873,0
+APT.US,D,20220928,000000,4.03,4.155,4.0079,4.08,23490,0
+APT.US,D,20220929,000000,4.04,4.085,4,4.06,19546,0
+APT.US,D,20220930,000000,4.01,4.07,3.99,4.05,20038,0
+APT.US,D,20221003,000000,4.02,4.1,4.02,4.04,22977,0
+APT.US,D,20221004,000000,4,4.18,4,4.11,169071,0
+APT.US,D,20221005,000000,4.0667,4.15,4.04,4.11,17925,0
+APT.US,D,20221006,000000,4.07,4.1239,4.01,4.12,32976,0
+APT.US,D,20221007,000000,4,4.09,3.98,4.01,26643,0
+APT.US,D,20221010,000000,4,4.05,3.98,3.98,22905,0
+APT.US,D,20221011,000000,3.91,4.04,3.9,4.04,42679,0
+APT.US,D,20221012,000000,4.01,4.01,3.92,3.95,26402,0
+APT.US,D,20221013,000000,3.9,4.04,3.89,4.015,29005,0
+APT.US,D,20221014,000000,4.07,4.07,3.98,4.02,29536,0
+APT.US,D,20221017,000000,3.99,4.07,3.99,4.06,22262,0
+APT.US,D,20221018,000000,4.06,4.16,4,4.09,36369,0
+APT.US,D,20221019,000000,4.055,4.15,4.055,4.12,26275,0
+APT.US,D,20221020,000000,4.1,4.15,4.08,4.13,25587,0
+APT.US,D,20221021,000000,4.1,4.18,4.09,4.14,20984,0
+APT.US,D,20221024,000000,4.11,4.18,4.06,4.13,51635,0
+APT.US,D,20221025,000000,4.11,4.19,4.09,4.14,59662,0
+APT.US,D,20221026,000000,4.15,4.19,4.1,4.1,32349,0
+APT.US,D,20221027,000000,4.09,4.14,4.08,4.13,22715,0
+APT.US,D,20221028,000000,4.17,4.2,4.0502,4.14,28891,0
+APT.US,D,20221031,000000,4.11,4.19,4.11,4.14,14250,0
+APT.US,D,20221101,000000,4.14,4.19,4.11,4.18,49435,0
+APT.US,D,20221102,000000,4.1824,4.195,4.11,4.15,30094,0
+APT.US,D,20221103,000000,4.18,4.19,4.01,4.05,97103,0
+APT.US,D,20221104,000000,3.92,4.11,3.92,4.06,50157,0
+APT.US,D,20221107,000000,4.05,4.1,4.01,4.06,46286,0
+APT.US,D,20221108,000000,4.05,4.0913,4.02,4.06,73748,0
+APT.US,D,20221109,000000,4.01,4.1,3.995,4.02,57251,0
+APT.US,D,20221110,000000,3.92,4.11,3.92,4.09,78253,0
+APT.US,D,20221111,000000,4,4.1807,4,4.1499,159400,0
+APT.US,D,20221114,000000,4.15,4.18,4.07,4.145,74453,0
+APT.US,D,20221115,000000,4.18,4.2,4.1123,4.17,91878,0
+APT.US,D,20221116,000000,4.13,4.18,4.08,4.14,92495,0
+APT.US,D,20221117,000000,4.14,4.15,4.11,4.13,31063,0
+APT.US,D,20221118,000000,4.13,4.16,4.09,4.14,44173,0
+APT.US,D,20221121,000000,4.09,4.1767,4.08,4.17,78258,0
+APT.US,D,20221122,000000,4.13,4.19,4.05,4.12,311950,0
+APT.US,D,20221123,000000,4.11,4.19,4.09,4.11,150339,0
+APT.US,D,20221125,000000,4.1332,4.15,4.12,4.15,17800,0
+APT.US,D,20221128,000000,4.1,4.11,4.03,4.05,90337,0
+APT.US,D,20221129,000000,4.04,4.12,4.04,4.04,50471,0
+APT.US,D,20221130,000000,4.04,4.0916,4.03,4.05,25344,0
+APT.US,D,20221201,000000,4.085,4.12,4.0526,4.09,17383,0
+APT.US,D,20221202,000000,4.02,4.13,4.02,4.0759,43783,0
+APT.US,D,20221205,000000,3.93,4.07,3.93,4,48001,0
+APT.US,D,20221206,000000,3.98,4.06,3.97,4.035,28902,0
+APT.US,D,20221207,000000,4.01,4.0592,4,4.03,15751,0
+APT.US,D,20221208,000000,4.03,4.1,4.02,4.09,43545,0
+APT.US,D,20221209,000000,4.058,4.12,4,4.01,61356,0
+APT.US,D,20221212,000000,4.0747,4.0747,4,4.01,26231,0
+APT.US,D,20221213,000000,4.02,4.06,4.0076,4.04,34835,0
+APT.US,D,20221214,000000,4.01,4.11,4.01,4.07,31455,0
+APT.US,D,20221215,000000,4.13,4.13,4.03,4.09,25641,0
+APT.US,D,20221216,000000,4.0501,4.09,4.035,4.09,31017,0
+APT.US,D,20221219,000000,4.09,4.09,4,4.02,33663,0
+APT.US,D,20221220,000000,4,4.08,4,4.04,29739,0
+APT.US,D,20221221,000000,4.01,4.0899,4.01,4.06,33609,0
+APT.US,D,20221222,000000,4.0441,4.045,4,4.01,39624,0
+APT.US,D,20221223,000000,4.0101,4.06,4.007,4.015,30517,0
+APT.US,D,20221227,000000,3.99,4.02,3.95,3.98,65808,0
+APT.US,D,20221228,000000,3.98,4.06,3.8115,4,127874,0
+APT.US,D,20221229,000000,3.99,4.04,3.96,3.97,98603,0
+APT.US,D,20221230,000000,3.95,4.04,3.9,4.02,117764,0
+APT.US,D,20230103,000000,4,4.055,3.95,4,124534,0
+APT.US,D,20230104,000000,4.0279,4.11,4.0219,4.05,46453,0
+APT.US,D,20230105,000000,4.08,4.15,4.04,4.11,34886,0
+APT.US,D,20230106,000000,4.1,4.22,4.1,4.14,41407,0
+APT.US,D,20230109,000000,4.12,4.195,4.08,4.16,46393,0
+APT.US,D,20230110,000000,4.16,4.18,4.0356,4.06,103157,0
+APT.US,D,20230111,000000,4.08,4.13,4.03,4.09,70958,0
+APT.US,D,20230112,000000,4.08,4.15,4.04,4.12,64793,0
+APT.US,D,20230113,000000,4.05,4.1899,4.05,4.14,30171,0
+APT.US,D,20230117,000000,4.15,4.19,4.13,4.15,45382,0
+APT.US,D,20230118,000000,4.14,4.19,4.14,4.15,40669,0
+APT.US,D,20230119,000000,4.135,4.19,4.12,4.15,27419,0
+APT.US,D,20230120,000000,4.14,4.1799,4.14,4.15,20149,0
+APT.US,D,20230123,000000,4.15,4.15,4.08,4.11,34774,0
+APT.US,D,20230124,000000,4.1,4.19,4.08,4.17,65144,0
+APT.US,D,20230125,000000,4.18,4.18,4.1,4.11,79949,0
+APT.US,D,20230126,000000,4.1,4.17,4.09,4.14,53409,0
+APT.US,D,20230127,000000,4.1,4.17,4.05,4.08,61590,0
+APT.US,D,20230130,000000,4.05,4.14,4.04,4.11,42978,0
+APT.US,D,20230131,000000,4.11,4.17,4.11,4.14,19126,0
+APT.US,D,20230201,000000,4.17,4.1801,4.127,4.17,30305,0
+APT.US,D,20230202,000000,4.1559,4.2,4.1559,4.17,26873,0
+APT.US,D,20230203,000000,4.21,4.24,4.18,4.21,33619,0
+APT.US,D,20230206,000000,4.2,4.33,4.18,4.28,81255,0
+APT.US,D,20230207,000000,4.29,4.4,4.22,4.39,59749,0
+APT.US,D,20230208,000000,4.38,4.396,4.3131,4.36,33967,0
+APT.US,D,20230209,000000,4.3599,4.3599,4.31,4.31,23077,0
+APT.US,D,20230210,000000,4.2801,4.34,4.26,4.26,17359,0
+APT.US,D,20230213,000000,4.3099,4.38,4.281,4.31,37680,0
+APT.US,D,20230214,000000,4.33,4.369,4.27,4.31,5895,0
+APT.US,D,20230215,000000,4.31,4.37,4.26,4.32,26973,0
+APT.US,D,20230216,000000,4.29,4.38,4.29,4.35,23165,0
+APT.US,D,20230217,000000,4.32,4.35,4.29,4.34,9170,0
+APT.US,D,20230221,000000,4.34,4.34,4.22,4.24,24443,0
+APT.US,D,20230222,000000,4.2124,4.24,4.21,4.22,23339,0
+APT.US,D,20230223,000000,4.21,4.28,4.21,4.25,18511,0
+APT.US,D,20230224,000000,4.2527,4.2527,4.23,4.24,9252,0
+APT.US,D,20230227,000000,4.23,4.3,4.22,4.25,14996,0
+APT.US,D,20230228,000000,4.2316,4.2498,4.18,4.21,30796,0
+APT.US,D,20230301,000000,4.19,4.23,4.19,4.19,15491,0
+APT.US,D,20230302,000000,4.16,4.22,4.08,4.13,14204,0
+APT.US,D,20230303,000000,4.1,4.18,4.1,4.17,26171,0
+APT.US,D,20230306,000000,4.15,4.22,4.12,4.13,36169,0
+APT.US,D,20230307,000000,4.11,4.17,4.11,4.12,8349,0
+APT.US,D,20230308,000000,4.13,4.15,4.11,4.15,4027,0
+APT.US,D,20230309,000000,4.19,4.19,4.0501,4.07,24440,0
+APT.US,D,20230310,000000,4.0701,4.0701,3.9,3.91,35712,0
+APT.US,D,20230313,000000,3.9,3.95,3.9,3.91,36375,0
+APT.US,D,20230314,000000,3.96,4.06,3.94,3.97,34799,0
+APT.US,D,20230315,000000,3.96,4,3.93,3.94,17874,0
+APT.US,D,20230316,000000,3.94,4.06,3.94,4.04,22106,0
+APT.US,D,20230317,000000,4.0017,4.0599,3.9951,4.01,31250,0
+APT.US,D,20230320,000000,4.02,4.09,4.0101,4.03,19223,0
+APT.US,D,20230321,000000,3.98,4.17,3.98,4.11,37552,0
+APT.US,D,20230322,000000,4.08,4.13,4.08,4.1,28122,0
+APT.US,D,20230323,000000,4.12,4.14,4.0121,4.06,33134,0
+APT.US,D,20230324,000000,4.06,4.13,4.06,4.12,21226,0
+APT.US,D,20230327,000000,4.11,4.13,4.1,4.12,18771,0
+APT.US,D,20230328,000000,4.09,4.12,4.08,4.08,15842,0
+APT.US,D,20230329,000000,4.115,4.17,4.115,4.17,43911,0
+APT.US,D,20230330,000000,4.1,4.15,4.09,4.09,11976,0
+APT.US,D,20230331,000000,4.09,4.16,4.09,4.16,16361,0
+APT.US,D,20230403,000000,4.14,4.21,4.09,4.09,15573,0
+APT.US,D,20230404,000000,4.08,4.15,4.07,4.08,22555,0
+APT.US,D,20230405,000000,4.16,4.16,4.07,4.12,20546,0
+APT.US,D,20230406,000000,4.095,4.17,4.095,4.13,8419,0
+APT.US,D,20230410,000000,4.1,4.17,4.08,4.08,16314,0
+APT.US,D,20230411,000000,4.07,4.13,4.07,4.1,21476,0
+APT.US,D,20230412,000000,4.0947,4.16,4.08,4.15,19626,0
+APT.US,D,20230413,000000,4.12,4.18,4.09,4.14,17080,0
+APT.US,D,20230414,000000,4.11,4.16,3.96,4.02,60257,0
+APT.US,D,20230417,000000,4.05,4.11,4.02,4.11,27539,0
+APT.US,D,20230418,000000,4.09,4.1199,4.04,4.0899,17101,0
+APT.US,D,20230419,000000,4.1,4.1,4.01,4.03,24172,0
+APT.US,D,20230420,000000,4.03,4.06,3.9901,4.02,23123,0
+APT.US,D,20230421,000000,4.02,4.045,3.9945,3.9945,26211,0
+APT.US,D,20230424,000000,4.03,4.05,3.99,4.02,18025,0
+APT.US,D,20230425,000000,4.0112,4.04,3.9894,3.995,24296,0
+APT.US,D,20230426,000000,4.017,4.04,3.98,3.99,14061,0
+APT.US,D,20230427,000000,4.04,4.09,3.98,4.05,11871,0
+APT.US,D,20230428,000000,4.15,4.15,3.9701,4.03,19016,0
+APT.US,D,20230501,000000,4,4.04,4,4.03,12586,0
+APT.US,D,20230502,000000,4.04,4.05,4.01,4.03,11152,0
+APT.US,D,20230503,000000,4.05,4.05,4,4,38106,0
+APT.US,D,20230504,000000,4.03,4.03,3.98,4,15544,0
+APT.US,D,20230505,000000,3.9953,4.0085,3.96,3.96,32293,0
+APT.US,D,20230508,000000,3.97,4.04,3.97,4.02,31085,0
+APT.US,D,20230509,000000,3.98,4.19,3.96,3.97,29155,0
+APT.US,D,20230510,000000,3.98,3.9803,3.92,3.96,56578,0
+APT.US,D,20230511,000000,3.93,3.9401,3.91,3.91,37559,0
+APT.US,D,20230512,000000,3.9,3.92,3.86,3.86,75675,0
+APT.US,D,20230515,000000,3.86,3.89,3.86,3.87,29589,0
+APT.US,D,20230516,000000,3.9,3.9,3.86,3.9,21706,0
+APT.US,D,20230517,000000,3.85,3.9,3.85,3.86,24652,0
+APT.US,D,20230518,000000,3.89,3.89,3.84,3.89,25154,0
+APT.US,D,20230519,000000,3.87,3.87,3.81,3.81,17347,0
+APT.US,D,20230522,000000,3.85,3.86,3.81,3.82,99355,0
+APT.US,D,20230523,000000,3.82,3.85,3.82,3.84,27416,0
+APT.US,D,20230524,000000,3.83,3.93,3.8,3.82,33637,0
+APT.US,D,20230525,000000,3.78,3.79,3.75,3.76,35521,0
+APT.US,D,20230526,000000,3.76,3.79,3.74,3.775,21630,0
+APT.US,D,20230530,000000,3.79,3.79,3.74,3.75,24834,0
+APT.US,D,20230531,000000,3.74,3.75,3.71,3.72,16960,0
+APT.US,D,20230601,000000,3.7017,3.74,3.7,3.705,20340,0
+APT.US,D,20230602,000000,3.7,3.7,3.68,3.69,149122,0
+APT.US,D,20230605,000000,3.68,3.73,3.68,3.71,8158,0
+APT.US,D,20230606,000000,3.7,3.78,3.7,3.7799,21819,0
+APT.US,D,20230607,000000,3.8,4.24,3.78,4.05,291188,0
+APT.US,D,20230608,000000,4.06,4.11,3.9,3.91,113701,0
+APT.US,D,20230609,000000,3.86,3.9301,3.8,3.8,40615,0
+APT.US,D,20230612,000000,3.8,3.83,3.7201,3.83,38173,0
+APT.US,D,20230613,000000,3.8004,3.9,3.8004,3.83,12919,0
+APT.US,D,20230614,000000,3.79,3.88,3.79,3.82,14215,0
+APT.US,D,20230615,000000,3.78,3.8799,3.7018,3.81,23365,0
+APT.US,D,20230616,000000,3.77,3.82,3.72,3.82,26368,0
+APT.US,D,20230620,000000,3.81,3.86,3.77,3.86,15863,0
+APT.US,D,20230621,000000,3.8438,3.91,3.83,3.91,7894,0
+APT.US,D,20230622,000000,3.9,4,3.85,3.91,28207,0
+APT.US,D,20230623,000000,4,4,3.85,4,35178,0
+APT.US,D,20230626,000000,3.94,4,3.89,3.94,22494,0
+APT.US,D,20230627,000000,3.94,3.94,3.9101,3.94,14615,0
+APT.US,D,20230628,000000,3.935,3.98,3.9226,3.95,13805,0
+APT.US,D,20230629,000000,3.93,4,3.93,3.97,10704,0
+APT.US,D,20230630,000000,3.94,3.99,3.94,3.98,24391,0
+APT.US,D,20230703,000000,4,4,3.95,3.95,10921,0
+APT.US,D,20230705,000000,3.93,4,3.93,3.94,13410,0
+APT.US,D,20230706,000000,3.93,3.96,3.9,3.94,13000,0
+APT.US,D,20230707,000000,3.98,3.98,3.91,3.91,11535,0
+APT.US,D,20230710,000000,3.92,3.95,3.92,3.93,9872,0
+APT.US,D,20230711,000000,4,4,3.9001,3.93,11309,0
+APT.US,D,20230712,000000,3.91,3.94,3.9,3.9,12364,0
+APT.US,D,20230713,000000,3.9083,3.91,3.78,3.82,36265,0
+APT.US,D,20230714,000000,3.8,3.88,3.8,3.82,17046,0
+APT.US,D,20230717,000000,3.81,3.94,3.8,3.91,20882,0
+APT.US,D,20230718,000000,3.97,3.97,3.8801,3.92,32379,0
+APT.US,D,20230719,000000,3.88,3.95,3.88,3.92,11163,0
+APT.US,D,20230720,000000,3.91,3.92,3.87,3.9,17012,0
+APT.US,D,20230721,000000,3.9,3.94,3.8701,3.91,23705,0
+APT.US,D,20230724,000000,3.9,3.93,3.9,3.92,11143,0
+APT.US,D,20230725,000000,3.92,3.925,3.9,3.9,24821,0
+APT.US,D,20230726,000000,3.92,3.94,3.92,3.94,8105,0
+APT.US,D,20230727,000000,3.92,4,3.92,3.93,16352,0
+APT.US,D,20230728,000000,3.93,3.9791,3.93,3.94,20796,0
+APT.US,D,20230731,000000,3.94,3.99,3.92,3.93,27363,0
+APT.US,D,20230801,000000,3.92,3.96,3.92,3.935,20552,0
+APT.US,D,20230802,000000,3.93,3.9306,3.885,3.92,34529,0
+APT.US,D,20230803,000000,3.92,3.95,3.82,3.89,26815,0
+APT.US,D,20230804,000000,3.87,3.8995,3.8488,3.85,13033,0
+APT.US,D,20230807,000000,3.86,3.9308,3.86,3.91,19851,0
+APT.US,D,20230808,000000,3.93,3.9787,3.86,3.9515,33273,0
+APT.US,D,20230809,000000,3.9581,3.99,3.93,3.95,51372,0
+APT.US,D,20230810,000000,3.93,3.9829,3.92,3.98,20627,0
+APT.US,D,20230811,000000,3.95,4.02,3.95,4.0038,44363,0
+APT.US,D,20230814,000000,4,4.11,3.9694,4.1099,28580,0
+APT.US,D,20230815,000000,4.05,4.05,3.95,3.95,31070,0
+APT.US,D,20230816,000000,4,4.11,3.98,4.08,164939,0
+APT.US,D,20230817,000000,4.11,4.11,4.0311,4.04,34441,0
+APT.US,D,20230818,000000,4.02,4.14,4.02,4.14,18112,0
+APT.US,D,20230821,000000,4.15,4.49,4.13,4.49,106982,0
+APT.US,D,20230822,000000,4.49,4.7,4.31,4.46,329486,0
+APT.US,D,20230823,000000,4.45,5.24,4.43,5.18,417898,0
+APT.US,D,20230824,000000,5.18,5.22,4.5101,4.57,144138,0
+APT.US,D,20230825,000000,4.57,4.6528,4.4,4.55,47331,0
+APT.US,D,20230828,000000,4.58,4.89,4.55,4.82,92180,0
+APT.US,D,20230829,000000,4.83,4.88,4.71,4.788,66772,0
+APT.US,D,20230830,000000,4.75,4.7749,4.55,4.59,57133,0
+APT.US,D,20230831,000000,4.57,4.605,4.43,4.43,62624,0
+APT.US,D,20230901,000000,4.4,4.69,4.4,4.51,41544,0
+APT.US,D,20230905,000000,4.53,4.5976,4.3725,4.5489,46956,0
+APT.US,D,20230906,000000,4.57,4.6299,4.51,4.5891,75375,0
+APT.US,D,20230907,000000,4.59,4.6378,4.47,4.5,20115,0
+APT.US,D,20230908,000000,4.48,4.54,4.23,4.23,109192,0
+APT.US,D,20230911,000000,4.3,4.37,4.245,4.3,69496,0
+APT.US,D,20230912,000000,4.3,4.3641,4.24,4.25,35524,0
+APT.US,D,20230913,000000,4.24,4.3318,4.24,4.31,49864,0
+APT.US,D,20230914,000000,4.34,4.3499,4.22,4.28,23970,0
+APT.US,D,20230915,000000,4.24,4.29,4.21,4.24,48347,0
+APT.US,D,20230918,000000,4.24,4.29,4.16,4.28,64829,0
+APT.US,D,20230919,000000,4.26,4.28,4.21,4.28,22804,0
+APT.US,D,20230920,000000,4.26,4.32,4.22,4.22,61416,0
+APT.US,D,20230921,000000,4.23,4.23,4.14,4.14,89501,0
+APT.US,D,20230922,000000,4.18,4.1901,4.1576,4.1601,11494,0
+APT.US,D,20230925,000000,4.16,4.2753,4.14,4.14,10019,0
+APT.US,D,20230926,000000,4.12,4.26,4.11,4.2,54955,0
+APT.US,D,20230927,000000,4.19,4.28,4.122,4.24,12834,0
+APT.US,D,20230928,000000,4.24,4.2716,4.23,4.23,1759,0
+APT.US,D,20230929,000000,4.23,4.4,4.23,4.34,23588,0
+APT.US,D,20231002,000000,4.29,4.29,4.14,4.16,34652,0
+APT.US,D,20231003,000000,4.14,4.22,4.1,4.1,29915,0
+APT.US,D,20231004,000000,4.11,4.1665,4.1,4.14,15763,0
+APT.US,D,20231005,000000,4.12,4.2099,4.1,4.12,25158,0
+APT.US,D,20231006,000000,4.15,4.19,4.14,4.15,8801,0
+APT.US,D,20231009,000000,4.1,4.29,4.1,4.11,37786,0
+APT.US,D,20231010,000000,4.16,4.17,4.07,4.07,43430,0
+APT.US,D,20231011,000000,4.12,4.1861,3.93,4.05,42382,0
+APT.US,D,20231012,000000,4.04,4.058,4.01,4.04,14522,0
+APT.US,D,20231013,000000,4.04,4.09,4.02,4.02,47484,0
+APT.US,D,20231016,000000,4.12,4.14,4.03,4.05,16638,0
+APT.US,D,20231017,000000,4.03,4.16,4,4.05,39560,0
+APT.US,D,20231018,000000,4.08,4.12,4.05,4.07,18516,0
+APT.US,D,20231019,000000,4.05,4.1,4.05,4.06,7322,0
+APT.US,D,20231020,000000,4.05,4.1434,4.05,4.13,16663,0
+APT.US,D,20231023,000000,4.11,4.1683,4.1,4.1,25969,0
+APT.US,D,20231024,000000,4.1,4.1999,4.1,4.16,14427,0
+APT.US,D,20231025,000000,4.19,4.2,4.16,4.16,17822,0
+APT.US,D,20231026,000000,4.19,4.19,4.04,4.04,43722,0
+APT.US,D,20231027,000000,4.08,4.0912,4.01,4.01,14450,0
+APT.US,D,20231030,000000,4.05,4.07,4.01,4.05,18588,0
+APT.US,D,20231031,000000,4.01,4.07,4,4,11763,0
+APT.US,D,20231101,000000,4.01,4.035,3.99,4.03,8822,0
+APT.US,D,20231102,000000,4.02,4.04,3.99,3.99,17062,0
+APT.US,D,20231103,000000,4,4.07,3.98,3.98,37559,0
+APT.US,D,20231106,000000,3.98,4.0401,3.98,4,21232,0
+APT.US,D,20231107,000000,4.15,4.25,4.1,4.2,70130,0
+APT.US,D,20231108,000000,4.1954,4.26,4.16,4.26,15469,0
+APT.US,D,20231109,000000,4.28,4.43,4.28,4.39,42110,0
+APT.US,D,20231110,000000,4.36,4.4069,4.3,4.3,21296,0
+APT.US,D,20231113,000000,4.33,4.62,4.314,4.62,69986,0
+APT.US,D,20231114,000000,4.54,4.68,4.48,4.48,65961,0
+APT.US,D,20231115,000000,4.51,4.645,4.49,4.6,48811,0
+APT.US,D,20231116,000000,4.6,4.6347,4.48,4.49,15976,0
+APT.US,D,20231117,000000,4.55,4.63,4.51,4.62,25402,0
+APT.US,D,20231120,000000,4.62,4.85,4.5534,4.78,83184,0
+APT.US,D,20231121,000000,4.83,4.88,4.71,4.72,40142,0
+APT.US,D,20231122,000000,4.77,4.795,4.6618,4.69,21311,0
+APT.US,D,20231124,000000,4.73,4.93,4.73,4.93,18975,0
+APT.US,D,20231127,000000,4.93,5,4.89,4.92,56820,0
+APT.US,D,20231128,000000,4.95,4.96,4.83,4.83,15213,0
+APT.US,D,20231129,000000,4.85,4.96,4.7535,4.84,35246,0
+APT.US,D,20231130,000000,4.79,5,4.7701,4.9,48353,0
+APT.US,D,20231201,000000,4.9,5.22,4.9,5.22,94118,0
+APT.US,D,20231204,000000,5.24,5.48,5.2221,5.4,177293,0
+APT.US,D,20231205,000000,5.44,5.45,5.16,5.25,70116,0
+APT.US,D,20231206,000000,5.25,5.405,5.2,5.34,33807,0
+APT.US,D,20231207,000000,5.29,5.39,5.241,5.3,80395,0
+APT.US,D,20231208,000000,5.3,5.3495,5,5.02,58979,0
+APT.US,D,20231211,000000,5,5.0998,4.88,4.96,103133,0
+APT.US,D,20231212,000000,4.99,5.1198,4.92,5.01,44481,0
+APT.US,D,20231213,000000,5.01,5.27,4.9778,5.18,43495,0
+APT.US,D,20231214,000000,5.16,5.4,5.16,5.39,60122,0
+APT.US,D,20231215,000000,5.37,5.41,5.26,5.29,40137,0
+APT.US,D,20231218,000000,5.33,5.4522,5.231,5.39,62575,0
+APT.US,D,20231219,000000,5.41,5.41,5.2104,5.24,40527,0
+APT.US,D,20231220,000000,5.21,5.2604,5.11,5.21,47734,0
+APT.US,D,20231221,000000,5.16,5.34,5.16,5.28,49551,0
+APT.US,D,20231222,000000,5.3,5.34,5.15,5.18,42778,0
+APT.US,D,20231226,000000,5.06,5.2899,5.002,5.2,62265,0
+APT.US,D,20231227,000000,5.17,5.39,5.16,5.29,63962,0
+APT.US,D,20231228,000000,5.27,5.31,5.12,5.23,37407,0
+APT.US,D,20231229,000000,5.2,5.35,5.17,5.29,50518,0
+APT.US,D,20240102,000000,5.33,5.51,5.25,5.3,170773,0
+APT.US,D,20240103,000000,5.3,5.4,5.21,5.26,81794,0
+APT.US,D,20240104,000000,5.21,5.3299,5.21,5.29,32558,0
+APT.US,D,20240105,000000,5.22,5.2981,5.2,5.21,47235,0
+APT.US,D,20240108,000000,5.23,5.45,5.21,5.32,80719,0
+APT.US,D,20240109,000000,5.36,5.45,5.27,5.27,81687,0
+APT.US,D,20240110,000000,5.28,5.37,5.28,5.36,25140,0
+APT.US,D,20240111,000000,5.34,5.41,5.21,5.21,78729,0
+APT.US,D,20240112,000000,5.27,5.37,5.2,5.25,37654,0
+APT.US,D,20240116,000000,5.22,5.32,5.16,5.18,72835,0
+APT.US,D,20240117,000000,5.15,5.26,4.76,4.86,236837,0
+APT.US,D,20240118,000000,4.87,5.17,4.87,5.08,125057,0
+APT.US,D,20240119,000000,5.04,5.1399,4.97,5.01,97563,0
+APT.US,D,20240122,000000,5.06,5.1023,4.87,5.04,128281,0
+APT.US,D,20240123,000000,4.97,5.1,4.97,5.02,37583,0
+APT.US,D,20240124,000000,5.01,5.09,4.96,4.98,39726,0
+APT.US,D,20240125,000000,4.995,5.015,4.9,4.91,30529,0
+APT.US,D,20240126,000000,4.93,5.0492,4.87,4.98,16183,0
+APT.US,D,20240129,000000,4.91,5.01,4.89,4.99,91590,0
+APT.US,D,20240130,000000,4.99,5.17,4.99,5.15,48436,0
+APT.US,D,20240131,000000,5.19,5.19,5.05,5.06,37215,0
+APT.US,D,20240201,000000,5.12,5.19,5.08,5.17,19638,0
+APT.US,D,20240202,000000,5.16,5.17,5.055,5.1,52546,0
+APT.US,D,20240205,000000,5.07,5.07,4.8907,5.05,45355,0
+APT.US,D,20240206,000000,4.96,5.05,4.81,4.99,47439,0
+APT.US,D,20240207,000000,4.99,5.0643,4.85,5.01,67647,0
+APT.US,D,20240208,000000,5.03,5.04,4.94,5,33003,0
+APT.US,D,20240209,000000,4.95,5.15,4.95,5.07,28514,0
+APT.US,D,20240212,000000,5.02,5.22,5.02,5.16,39487,0
+APT.US,D,20240213,000000,5.14,5.215,5.13,5.13,59125,0
+APT.US,D,20240214,000000,5.17,5.19,5.1,5.18,29896,0
+APT.US,D,20240215,000000,5.17,5.17,5.0501,5.07,34743,0
+APT.US,D,20240216,000000,5.05,5.37,5,5.37,104954,0
+APT.US,D,20240220,000000,5.37,5.45,5.305,5.32,121667,0
+APT.US,D,20240221,000000,5.36,5.394,5.32,5.36,39280,0
+APT.US,D,20240222,000000,5.37,5.4,5.34,5.37,29659,0
+APT.US,D,20240223,000000,5.34,5.46,5.32,5.45,40274,0
+APT.US,D,20240226,000000,5.45,5.66,5.43,5.66,156098,0
+APT.US,D,20240227,000000,5.63,5.73,5.5901,5.64,64875,0
+APT.US,D,20240228,000000,5.67,5.69,5.52,5.65,36178,0
+APT.US,D,20240229,000000,5.66,5.7,5.55,5.7,17829,0
+APT.US,D,20240301,000000,5.7,5.798,5.61,5.75,41684,0
+APT.US,D,20240304,000000,5.78,5.8,5.65,5.75,89259,0
+APT.US,D,20240305,000000,5.78,5.78,5.66,5.74,25317,0
+APT.US,D,20240306,000000,5.77,5.78,5.59,5.61,44791,0
+APT.US,D,20240307,000000,5.61,5.95,5.58,5.93,51824,0
+APT.US,D,20240308,000000,5.95,6,5.81,5.93,45562,0
+APT.US,D,20240311,000000,5.95,6.25,5.85,6.09,96284,0
+APT.US,D,20240312,000000,6.09,6.22,6.02,6.18,85141,0
+APT.US,D,20240313,000000,6.18,6.18,5.91,6.12,97181,0
+APT.US,D,20240314,000000,6.08,6.0999,5.76,5.82,87538,0
+APT.US,D,20240315,000000,5.83,5.89,5.63,5.74,78995,0
+APT.US,D,20240318,000000,5.73,5.8,5.642,5.65,66680,0
+APT.US,D,20240319,000000,5.67,5.97,5.65,5.9,50987,0
+APT.US,D,20240320,000000,5.89,6.0426,5.89,5.96,81466,0
+APT.US,D,20240321,000000,5.96,6.4499,5.9198,6.4,160455,0
+APT.US,D,20240322,000000,6.35,6.75,6.35,6.67,155300,0
+APT.US,D,20240325,000000,6.6,6.6,6.16,6.19,97590,0
+APT.US,D,20240326,000000,6.27,6.69,6.12,6.54,142038,0
+APT.US,D,20240327,000000,6.54,6.55,6.41,6.41,40286,0
+APT.US,D,20240328,000000,6.4,6.43,6.23,6.24,38079,0
+APT.US,D,20240401,000000,6.23,6.345,6.22,6.31,25989,0
+APT.US,D,20240402,000000,6.31,6.41,6.1806,6.38,65552,0
+APT.US,D,20240403,000000,6.37,6.9,6.335,6.82,321440,0
+APT.US,D,20240404,000000,6.83,6.92,6.51,6.53,99516,0
+APT.US,D,20240405,000000,6.51,6.7,6.48,6.48,41607,0
+APT.US,D,20240408,000000,6.46,6.91,6.43,6.74,116831,0
+APT.US,D,20240409,000000,6.83,6.83,6.5,6.53,35413,0
+APT.US,D,20240410,000000,6.47,6.5,6.19,6.29,57289,0
+APT.US,D,20240411,000000,6.28,6.45,6.2054,6.25,33481,0
+APT.US,D,20240412,000000,6.18,6.24,5.699,5.96,101644,0
+APT.US,D,20240415,000000,5.96,6.16,5.75,5.83,50053,0
+APT.US,D,20240416,000000,5.88,6.18,5.79,6.17,37249,0
+APT.US,D,20240417,000000,6.155,6.17,5.95,6.12,35175,0
+APT.US,D,20240418,000000,6.17,6.17,5.9,6,27752,0
+APT.US,D,20240419,000000,5.88,6.2,5.88,6.16,40632,0
+APT.US,D,20240422,000000,6.09,6.16,5.94,5.95,47942,0
+APT.US,D,20240423,000000,5.98,6.1176,5.81,6.02,13925,0
+APT.US,D,20240424,000000,6.0927,6.18,5.98,5.98,24596,0
+APT.US,D,20240425,000000,5.94,6.2,5.94,6.14,8151,0
+APT.US,D,20240426,000000,5.9617,6.24,5.9617,6.15,21843,0
+APT.US,D,20240429,000000,6.15,6.15,5.88,6.08,35144,0
+APT.US,D,20240430,000000,6.05,6.07,5.9551,5.97,11894,0
+APT.US,D,20240501,000000,6.02,6.03,5.84,5.91,26849,0
+APT.US,D,20240502,000000,5.93,6.14,5.92,6.06,37451,0
+APT.US,D,20240503,000000,6.02,6.15,6.02,6.09,26019,0
+APT.US,D,20240506,000000,6.09,6.35,6.08,6.16,58049,0
+APT.US,D,20240507,000000,6.16,6.31,6.0801,6.12,28820,0
+APT.US,D,20240508,000000,6,6,5.75,5.75,92677,0
+APT.US,D,20240509,000000,5.75,5.75,5.14,5.23,180095,0
+APT.US,D,20240510,000000,5.25,5.4112,5.13,5.13,87283,0
+APT.US,D,20240513,000000,5.08,5.09,4.7,4.81,200195,0
+APT.US,D,20240514,000000,4.88,4.9689,4.83,4.96,84649,0
+APT.US,D,20240515,000000,4.94,5.07,4.8601,5.02,77764,0
+APT.US,D,20240516,000000,5.01,5.04,4.9,4.94,66603,0
+APT.US,D,20240517,000000,4.96,4.96,4.8,4.81,57518,0
+APT.US,D,20240520,000000,4.79,5.22,4.71,4.85,147990,0
+APT.US,D,20240521,000000,4.85,4.98,4.83,4.92,41464,0
+APT.US,D,20240522,000000,4.88,5.14,4.88,5.08,58818,0
+APT.US,D,20240523,000000,5.1,5.25,4.9617,5.07,120809,0
+APT.US,D,20240524,000000,5.06,5.29,5.06,5.08,82978,0
+APT.US,D,20240528,000000,5.08,5.19,4.985,5.1,71413,0
+APT.US,D,20240529,000000,5.05,5.16,5.05,5.12,28136,0
+APT.US,D,20240530,000000,5.11,5.35,5.11,5.31,47335,0
+APT.US,D,20240531,000000,5.11,5.16,4.9901,5,38991,0
+APT.US,D,20240603,000000,5.01,5.0737,4.712,4.86,47967,0
+APT.US,D,20240604,000000,4.83,4.86,4.64,4.71,60253,0
+APT.US,D,20240605,000000,4.79,5.04,4.79,5.01,44087,0
+APT.US,D,20240606,000000,4.99,5.08,4.87,4.94,91042,0
+APT.US,D,20240607,000000,4.89,4.9773,4.81,4.87,47566,0
+APT.US,D,20240610,000000,4.85,5.03,4.85,4.91,49039,0
+APT.US,D,20240611,000000,4.92,5.0744,4.89,4.99,30131,0
+APT.US,D,20240612,000000,5.06,5.146,4.99,5.11,44834,0
+APT.US,D,20240613,000000,5.09,5.0901,4.9901,5.05,27867,0
+APT.US,D,20240614,000000,4.97,5.035,4.8501,4.9,33007,0
+APT.US,D,20240617,000000,5.3,5.58,5.27,5.34,219021,0
+APT.US,D,20240618,000000,5.4,5.4238,5.16,5.19,78186,0
+APT.US,D,20240620,000000,5.28,5.52,5.2111,5.38,59677,0
+APT.US,D,20240621,000000,5.38,5.74,5.38,5.65,77327,0
+APT.US,D,20240624,000000,5.65,5.68,5.46,5.46,53926,0
+APT.US,D,20240625,000000,5.46,5.5099,5.35,5.38,23491,0
+APT.US,D,20240626,000000,5.41,5.5001,5.36,5.38,28951,0
+APT.US,D,20240627,000000,5.46,5.59,5.44,5.5,25451,0
+APT.US,D,20240628,000000,5.5394,5.58,5.5,5.5,17813,0
+APT.US,D,20240701,000000,5.55,5.96,5.41,5.96,104666,0
+APT.US,D,20240702,000000,5.96,5.9999,5.66,5.69,52446,0
+APT.US,D,20240703,000000,5.66,5.8,5.66,5.66,19355,0
+APT.US,D,20240705,000000,5.66,5.73,5.58,5.72,28324,0
+APT.US,D,20240708,000000,5.79,5.82,5.57,5.57,27212,0
+APT.US,D,20240709,000000,5.56,5.5601,5.46,5.49,20393,0
+APT.US,D,20240710,000000,5.54,5.62,5.5,5.55,19420,0
+APT.US,D,20240711,000000,5.57,5.8699,5.57,5.85,34016,0
+APT.US,D,20240712,000000,5.84,5.8965,5.7125,5.8,29322,0
+APT.US,D,20240715,000000,5.81,5.91,5.8,5.84,20908,0
+APT.US,D,20240716,000000,5.88,5.93,5.814,5.83,19877,0
+APT.US,D,20240717,000000,5.84,5.93,5.76,5.93,17342,0
+APT.US,D,20240718,000000,5.95,5.95,5.75,5.85,25811,0
+APT.US,D,20240719,000000,5.86,5.99,5.835,5.95,22768,0
+APT.US,D,20240722,000000,5.95,6,5.9393,6,22771,0
+APT.US,D,20240723,000000,6,6.18,5.95,6.135,30446,0
+APT.US,D,20240724,000000,6.05,6.14,5.81,5.835,56743,0
+APT.US,D,20240725,000000,5.82,5.9,5.78,5.89,18603,0
+APT.US,D,20240726,000000,5.901,6.14,5.9,6.06,19704,0
+APT.US,D,20240729,000000,6.07,6.07,5.89,6,30276,0
+APT.US,D,20240730,000000,6,6.04,5.7701,5.95,39196,0
+APT.US,D,20240731,000000,5.96,5.96,5.75,5.84,23615,0
+APT.US,D,20240801,000000,5.81,5.88,5.7625,5.83,42275,0
+APT.US,D,20240802,000000,5.69,5.69,5.42,5.44,39410,0
+APT.US,D,20240805,000000,5.4,5.4448,5.2,5.23,29172,0
+APT.US,D,20240806,000000,5.28,5.28,5.11,5.12,22098,0
+APT.US,D,20240807,000000,5.45,5.45,5.21,5.33,30627,0
+APT.US,D,20240808,000000,5.45,5.59,5.43,5.44,25525,0
+APT.US,D,20240809,000000,5.46,5.49,5.38,5.41,20239,0
+APT.US,D,20240812,000000,5.44,5.49,5.38,5.44,20206,0
+APT.US,D,20240813,000000,5.415,5.505,5.41,5.45,23574,0
+APT.US,D,20240814,000000,5.4,5.69,5.3501,5.66,38767,0
+APT.US,D,20240815,000000,5.73,5.86,5.54,5.86,35980,0
+APT.US,D,20240816,000000,5.85,6,5.8,5.97,54182,0
+APT.US,D,20240819,000000,5.97,6.42,5.85,6.3,122708,0
+APT.US,D,20240820,000000,6.23,6.43,6.23,6.35,74858,0
+APT.US,D,20240821,000000,6.44,6.44,6.0236,6.1,31705,0
+APT.US,D,20240822,000000,6.08,6.105,6,6.09,22769,0
+APT.US,D,20240823,000000,6.14,6.39,6.09,6.36,27262,0
+APT.US,D,20240826,000000,6.38,6.38,6.15,6.26,46922,0
+APT.US,D,20240827,000000,6.19,6.28,6.1101,6.22,16913,0
+APT.US,D,20240828,000000,6.18,6.18,6.05,6.08,12802,0
+APT.US,D,20240829,000000,6.1,6.149,5.92,5.92,33733,0
+APT.US,D,20240830,000000,6,6.03,5.93,5.96,16847,0
+APT.US,D,20240903,000000,5.95,5.95,5.71,5.78,53800,0
+APT.US,D,20240904,000000,5.78,5.95,5.77,5.89,19821,0
+APT.US,D,20240905,000000,5.88,5.93,5.79,5.82,9553,0
+APT.US,D,20240906,000000,5.78,5.88,5.69,5.75,21315,0
+APT.US,D,20240909,000000,5.79,5.79,5.36,5.59,56125,0
+APT.US,D,20240910,000000,5.67,5.67,5.4101,5.64,22771,0
+APT.US,D,20240911,000000,5.4908,5.685,5.43,5.48,19549,0
+APT.US,D,20240912,000000,5.57,5.74,5.52,5.7,10572,0
+APT.US,D,20240913,000000,5.75,5.7945,5.57,5.67,21954,0
+APT.US,D,20240916,000000,5.64,5.665,5.41,5.43,32749,0
+APT.US,D,20240917,000000,5.5,5.71,5.4454,5.64,20661,0
+APT.US,D,20240918,000000,5.6,5.7561,5.55,5.58,18642,0
+APT.US,D,20240919,000000,5.66,5.82,5.52,5.81,27318,0
+APT.US,D,20240920,000000,5.84,6.04,5.77,5.95,44402,0
+APT.US,D,20240923,000000,5.94,5.94,5.6575,5.73,34627,0
+APT.US,D,20240924,000000,5.67,5.7801,5.64,5.64,13337,0
+APT.US,D,20240925,000000,5.6646,5.73,5.6,5.6,16046,0
+APT.US,D,20240926,000000,5.67,5.7148,5.57,5.65,28206,0
+APT.US,D,20240927,000000,5.57,5.792,5.55,5.69,40032,0
+APT.US,D,20240930,000000,5.65,5.75,5.61,5.7,19102,0
+APT.US,D,20241001,000000,5.68,5.77,5.61,5.61,16496,0
+APT.US,D,20241002,000000,5.65,6.1,5.65,5.75,58528,0
+APT.US,D,20241003,000000,5.75,5.89,5.67,5.72,8984,0
+APT.US,D,20241004,000000,5.81,5.94,5.6101,5.65,21804,0
+APT.US,D,20241007,000000,5.65,5.81,5.65,5.78,15771,0
+APT.US,D,20241008,000000,5.75,5.8,5.6691,5.78,7420,0
+APT.US,D,20241009,000000,5.72,5.75,5.6401,5.75,7038,0
+APT.US,D,20241010,000000,5.71,5.85,5.68,5.83,13412,0
+APT.US,D,20241011,000000,5.82,5.82,5.74,5.75,4045,0
+APT.US,D,20241014,000000,5.79,5.87,5.775,5.78,14362,0
+APT.US,D,20241015,000000,5.81,6,5.79,5.95,16757,0
+APT.US,D,20241016,000000,5.9559,5.98,5.87,5.96,12411,0
+APT.US,D,20241017,000000,5.965,5.98,5.8908,5.9,9413,0
+APT.US,D,20241018,000000,5.9,5.94,5.88,5.94,7575,0
+APT.US,D,20241021,000000,5.9,5.99,5.8491,5.88,28516,0
+APT.US,D,20241022,000000,5.93,5.99,5.89,5.97,14774,0
+APT.US,D,20241023,000000,5.93,6.01,5.8701,6.01,21595,0
+APT.US,D,20241024,000000,6,6,5.89,6,20497,0
+APT.US,D,20241025,000000,5.97,6,5.86475,5.93,22435,0
+APT.US,D,20241028,000000,5.9,6,5.66,5.73,36977,0
+APT.US,D,20241029,000000,5.67,5.6704,5.61,5.67,20272,0
+APT.US,D,20241030,000000,5.61,5.68,5.55,5.57,9031,0
+APT.US,D,20241031,000000,5.55,5.62,5.4489,5.59,26046,0
+APT.US,D,20241101,000000,5.605,5.68,5.48,5.51,15988,0
+APT.US,D,20241104,000000,5.4,5.75,5.4,5.67,38223,0
+APT.US,D,20241105,000000,5.6,5.7507,5.6,5.61,14651,0
+APT.US,D,20241106,000000,5.99,5.99,5.605,5.77,17774,0
+APT.US,D,20241107,000000,5.6514,5.7899,5.62,5.65,17978,0
+APT.US,D,20241108,000000,5.63,5.66,5.51,5.62,17963,0
+APT.US,D,20241111,000000,5.4301,5.52,5.34,5.34,54407,0
+APT.US,D,20241112,000000,5.365,5.3973,5.2,5.25,30201,0
+APT.US,D,20241113,000000,5.26,5.3598,5.21,5.26,31325,0
+APT.US,D,20241114,000000,5.35,5.36,5.22,5.29,19756,0
+APT.US,D,20241115,000000,5.245,5.3299,5.2098,5.23,17499,0
+APT.US,D,20241118,000000,5.2445,5.4,5.2,5.26,27285,0
+APT.US,D,20241119,000000,5.26,5.4,5.18,5.35,40391,0
+APT.US,D,20241120,000000,5.35,5.395,5.24,5.24,19582,0
+APT.US,D,20241121,000000,5.25,5.4499,5.18,5.38,22004,0
+APT.US,D,20241122,000000,5.3147,5.46,5.3147,5.41,23680,0
+APT.US,D,20241125,000000,5.4,5.4699,5.32,5.44,20206,0
+APT.US,D,20241126,000000,5.3712,5.4626,5.29,5.43,11186,0
+APT.US,D,20241127,000000,5.401,5.45,5.34,5.34,19694,0
+APT.US,D,20241129,000000,5.34,5.3652,5.2197,5.3,9357,0
+APT.US,D,20241202,000000,5.39,5.4548,4.76,4.77,134081,0
+APT.US,D,20241203,000000,5.06,5.28,5.02,5.22,66052,0
+APT.US,D,20241204,000000,5.19,5.26,5.1,5.11,14437,0
+APT.US,D,20241205,000000,5.07,5.14,4.96,5,42621,0
+APT.US,D,20241206,000000,5.0829,5.38,5.005,5.38,58486,0
+APT.US,D,20241209,000000,5.4,5.4,5.17,5.37,32247,0
+APT.US,D,20241210,000000,5.326,5.4,5.2,5.38,19148,0
+APT.US,D,20241211,000000,5.31,5.36,5.2341,5.27,15359,0
+APT.US,D,20241212,000000,5.24,5.32,5.18,5.28,36828,0
+APT.US,D,20241213,000000,5.33,5.33,5.15,5.25,35170,0
+APT.US,D,20241216,000000,5.18,5.2924,5.138,5.24,18578,0
+APT.US,D,20241217,000000,5.205,5.25,5.06,5.14,30034,0
+APT.US,D,20241218,000000,5.08,5.3299,5.02,5.02,62439,0
+APT.US,D,20241219,000000,5.37,5.4,5.03,5.21,40440,0
+APT.US,D,20241220,000000,5.165,5.38,5.1214,5.37,53530,0
+APT.US,D,20241223,000000,5.41,5.41,5.18,5.27,28946,0
+APT.US,D,20241224,000000,5.29,5.35,5.1901,5.28,15492,0
+APT.US,D,20241226,000000,5.25,5.2501,5.0774,5.1,16853,0
+APT.US,D,20241227,000000,5.11,5.25,5.1,5.25,40036,0
+APT.US,D,20241230,000000,5.215,5.45,5.13,5.36,43883,0
+APT.US,D,20241231,000000,5.415,5.4219,5.2175,5.29,49974,0
+APT.US,D,20250102,000000,5.3363,5.42,5.2811,5.38,25692,0
+APT.US,D,20250103,000000,5.417,5.92,5.417,5.66,109444,0
+APT.US,D,20250106,000000,5.66,5.99,5.6,5.92,131308,0
+APT.US,D,20250107,000000,5.995,6.05,5.65,5.79,78484,0
+APT.US,D,20250108,000000,5.79,5.88,5.67,5.67,26603,0
+APT.US,D,20250110,000000,5.68,5.77,5.55,5.77,25313,0
+APT.US,D,20250113,000000,5.65,5.7218,5.5747,5.63,17666,0
+APT.US,D,20250114,000000,5.685,5.71,5.56,5.63,12023,0
+APT.US,D,20250115,000000,5.66,5.71,5.59,5.6048,5863,0
+APT.US,D,20250116,000000,5.56,5.6,5.5,5.6,12055,0
+APT.US,D,20250117,000000,5.6,5.61,5.5,5.5,16966,0
+APT.US,D,20250121,000000,5.6101,5.6439,5.5,5.52,21332,0
+APT.US,D,20250122,000000,5.575,5.64,5.3,5.4,57751,0
+APT.US,D,20250123,000000,5.33,5.641,5.3214,5.4,22292,0
+APT.US,D,20250124,000000,5.5,5.5981,5.3701,5.42,14235,0
+APT.US,D,20250127,000000,5.35,5.52,5.25,5.38,20541,0
+APT.US,D,20250128,000000,5.37,5.47,5.21,5.29,34985,0
+APT.US,D,20250129,000000,5.3,5.4002,5.21,5.31,24987,0
+APT.US,D,20250130,000000,5.21,5.44,5.21,5.33,5178,0
+APT.US,D,20250131,000000,5.35,5.5,5.35,5.35,29165,0
+APT.US,D,20250203,000000,5.3,5.36,5.271,5.3,19790,0
+APT.US,D,20250204,000000,5.47,5.59,5.27,5.35,27031,0
+APT.US,D,20250205,000000,5.35,5.44,5.33,5.4,21744,0
+APT.US,D,20250206,000000,5.32,5.49,5.32,5.46,10461,0
+APT.US,D,20250207,000000,5.405,5.4999,5.3,5.4832,16608,0
+APT.US,D,20250210,000000,5.3878,5.4899,5.38,5.4,12300,0
+APT.US,D,20250211,000000,5.39,5.4,5.33,5.38,13278,0
+APT.US,D,20250212,000000,5.38,5.395,5.3,5.3,20028,0
+APT.US,D,20250213,000000,5.36,5.41,5.28,5.41,12322,0
+APT.US,D,20250214,000000,5.35,5.4462,5.35,5.36,4564,0
+APT.US,D,20250218,000000,5.395,5.4999,5.35,5.48,17962,0
+APT.US,D,20250219,000000,5.48,5.5,5.39,5.5,12844,0
+APT.US,D,20250220,000000,5.4999,5.53,5.45,5.47,9925,0
+APT.US,D,20250221,000000,5.4533,6.2,5.45,5.62,265089,0
+APT.US,D,20250224,000000,5.56,5.56,5.24,5.25,44459,0
+APT.US,D,20250225,000000,5.25,5.32,5.15,5.15,31099,0
+APT.US,D,20250226,000000,5.2,5.37,5.16,5.37,39374,0
+APT.US,D,20250227,000000,5.4,5.4699,5.309,5.37,14454,0
+APT.US,D,20250228,000000,5.4,5.41,5.33,5.4,27977,0
+APT.US,D,20250303,000000,5.345,5.39,5.23,5.23,21494,0
+APT.US,D,20250304,000000,5.27,5.32,5.18,5.18,40096,0
+APT.US,D,20250305,000000,5.43,5.43,5.18,5.21,22593,0
+APT.US,D,20250306,000000,5.2207,5.352,5.21,5.34,13905,0
+APT.US,D,20250307,000000,5.34,5.44,5.22,5.28,14516,0
+APT.US,D,20250310,000000,5.25,5.44,5.25,5.31,17045,0
+APT.US,D,20250311,000000,5.3,5.315,5.05,5.08,30994,0
+APT.US,D,20250312,000000,5.0513,5.1717,5.05,5.07,34884,0
+APT.US,D,20250313,000000,5.07,5.15,5.07,5.12,10134,0
+APT.US,D,20250314,000000,5.0775,5.15,5.07,5.15,16270,0
+APT.US,D,20250317,000000,5.135,5.15,5.1,5.11,83551,0
+APT.US,D,20250318,000000,5.105,5.18,5.07,5.08,21392,0
+APT.US,D,20250319,000000,5.0797,5.15,5.07,5.14,6512,0
+APT.US,D,20250320,000000,5.12,5.1999,5.066,5.08,14654,0
+APT.US,D,20250321,000000,5.1091,5.12,5.02,5.02,20945,0
+APT.US,D,20250324,000000,5.0658,5.12,5,5.05,23902,0
+APT.US,D,20250325,000000,5.0299,5.182,5,5,14390,0
+APT.US,D,20250326,000000,5.05,5.15,5.04,5.04,11766,0
+APT.US,D,20250327,000000,5.02,5.18,5,5.18,10245,0
+APT.US,D,20250328,000000,5.13,5.13,5.02,5.02,24254,0
+APT.US,D,20250331,000000,5.02,5.05,4.978746,5,22630,0
+APT.US,D,20250401,000000,4.9857,5.025,4.85,4.85,28982,0
+APT.US,D,20250402,000000,4.8575,4.97,4.84,4.88,29634,0
+APT.US,D,20250403,000000,4.85,4.92,4.7,4.7,42078,0
+APT.US,D,20250404,000000,4.4,4.74,4.26,4.38,136945,0
+APT.US,D,20250407,000000,4.32,4.46,4.26,4.3,28285,0
+APT.US,D,20250408,000000,4.3688,4.455,4.25,4.25,26372,0
+APT.US,D,20250409,000000,4.26,4.4589,4.2,4.38,28569,0
+APT.US,D,20250410,000000,4.21,4.36,4.06,4.17,29852,0
+APT.US,D,20250411,000000,4.25,4.25,4.09,4.16,34823,0
+APT.US,D,20250414,000000,4.25,4.295,4.2153,4.25,6941,0
+APT.US,D,20250415,000000,4.35,4.42,4.29,4.29,16727,0
+APT.US,D,20250416,000000,4.3,4.37,4.24,4.26,14875,0
+APT.US,D,20250417,000000,4.28,4.3999,4.25,4.29,7231,0
+APT.US,D,20250421,000000,4.37,4.37,4.26,4.26,19310,0
+APT.US,D,20250422,000000,4.26,4.37,4.25,4.25,7425,0
+APT.US,D,20250423,000000,4.32,4.37,4.27,4.33,20770,0
+APT.US,D,20250424,000000,4.34,4.56,4.34,4.48,23281,0
+APT.US,D,20250425,000000,4.4109,4.5,4.41,4.4656,6791,0
+APT.US,D,20250428,000000,4.38,4.46,4.3,4.39,9404,0
+APT.US,D,20250429,000000,4.3913,4.44,4.34,4.34,6788,0
+APT.US,D,20250430,000000,4.35,4.45,4.35,4.38,8115,0
+APT.US,D,20250501,000000,4.37,4.45,4.35,4.35,25403,0
+APT.US,D,20250502,000000,4.42,4.4895,4.3613,4.4171,4789,0
+APT.US,D,20250505,000000,4.414,4.44,4.36,4.44,2304,0
+APT.US,D,20250506,000000,4.44,4.66,4.44,4.57,20296,0
+APT.US,D,20250507,000000,4.562,4.57,4.38,4.48,7895,0
+APT.US,D,20250508,000000,4.515,4.64,4.46,4.64,10794,0
+APT.US,D,20250509,000000,4.64,4.69,4.5631,4.68,9082,0
+APT.US,D,20250512,000000,4.6905,4.72,4.5,4.53,6952,0
+APT.US,D,20250513,000000,4.59,4.61,4.45,4.58,5841,0
+APT.US,D,20250514,000000,4.5612,4.62,4.5,4.5,6696,0
+APT.US,D,20250515,000000,4.55,4.68,4.5,4.5,14259,0
+APT.US,D,20250516,000000,4.45,4.55,4.45,4.46,135588,0
+APT.US,D,20250519,000000,4.455,4.4885,4.37,4.41,29987,0
+APT.US,D,20250520,000000,4.37,4.5,4.37,4.41,59395,0
+APT.US,D,20250521,000000,4.4567,4.6399,4.34,4.4,92188,0
+APT.US,D,20250522,000000,4.35,4.55,4.25,4.55,64192,0
+APT.US,D,20250523,000000,4.38,4.55,4.38,4.53,13305,0
+APT.US,D,20250527,000000,4.48,4.72,4.48,4.66,20068,0
+APT.US,D,20250528,000000,4.69,4.72,4.5637,4.59,6461,0
+APT.US,D,20250529,000000,4.65,4.79,4.5908,4.69,27116,0
+APT.US,D,20250530,000000,4.6947,4.77,4.62,4.72,14892,0
+APT.US,D,20250602,000000,4.731,5.15,4.71,5.01,148705,0
+APT.US,D,20250603,000000,5,5.16,4.85,4.86,59022,0
+APT.US,D,20250604,000000,4.93,4.9884,4.7,4.79,32474,0
+APT.US,D,20250605,000000,4.88,4.88,4.61,4.63,59692,0
+APT.US,D,20250606,000000,4.6493,4.71,4.56,4.56,40444,0
+APT.US,D,20250609,000000,4.63,4.63,4.45,4.46,72177,0
+APT.US,D,20250610,000000,4.4519,4.6393,4.4519,4.54,60225,0
+APT.US,D,20250611,000000,4.5065,4.72,4.5065,4.7,18896,0
+APT.US,D,20250612,000000,4.6838,4.6838,4.52,4.65,21183,0
+APT.US,D,20250613,000000,4.635,4.71,4.56,4.57,22875,0
+APT.US,D,20250616,000000,4.58,4.72,4.57,4.61,31307,0
+APT.US,D,20250617,000000,4.61,4.73,4.54,4.54,18255,0
+APT.US,D,20250618,000000,4.58,4.73,4.55,4.59,10234,0
+APT.US,D,20250620,000000,4.7,4.75,4.65,4.75,20599,0
+APT.US,D,20250623,000000,4.71,4.85,4.7,4.76,11283,0
+APT.US,D,20250624,000000,4.775,4.8399,4.7,4.82,13217,0
+APT.US,D,20250625,000000,4.79,4.81,4.7,4.75,10198,0
+APT.US,D,20250626,000000,4.76,4.795,4.69,4.74,8563,0
+APT.US,D,20250627,000000,4.87,4.87,4.675,4.73,16315,0
+APT.US,D,20250630,000000,4.76,4.83,4.69,4.69,7852,0
+APT.US,D,20250701,000000,4.7278,4.9494,4.69,4.77,25651,0
+APT.US,D,20250702,000000,4.7435,4.9086,4.7435,4.86,3974,0
+APT.US,D,20250703,000000,4.6901,4.97,4.6901,4.75,5940,0
+APT.US,D,20250707,000000,4.8,4.9199,4.74,4.78,23267,0
+APT.US,D,20250708,000000,4.81,4.95,4.7517,4.83,10865,0
+APT.US,D,20250709,000000,4.87,4.97,4.87,4.87,7587,0
+APT.US,D,20250710,000000,4.93,4.98,4.8467,4.85,7808,0
+APT.US,D,20250711,000000,4.8,4.95,4.7812,4.79,6324,0
+APT.US,D,20250714,000000,4.735,4.95,4.72,4.81,12553,0
+APT.US,D,20250715,000000,4.8212,4.8212,4.7,4.74,16025,0
+APT.US,D,20250716,000000,4.8578,4.8999,4.69,4.7,34250,0
+APT.US,D,20250717,000000,4.7014,4.8,4.7014,4.8,19953,0
+APT.US,D,20250718,000000,4.75,4.85,4.705,4.75,25388,0
+APT.US,D,20250721,000000,4.8122,4.86,4.74,4.76,21485,0
+APT.US,D,20250722,000000,4.755,4.8764,4.71,4.75,17944,0
+APT.US,D,20250723,000000,4.755,4.882,4.7233,4.82,17629,0
+APT.US,D,20250724,000000,4.78,4.82,4.76,4.78,15250,0
+APT.US,D,20250725,000000,4.8424,4.8424,4.73,4.77,9727,0
+APT.US,D,20250728,000000,4.81,4.8114,4.75,4.77,11353,0
+APT.US,D,20250729,000000,4.77,4.83,4.75,4.83,8198,0
+APT.US,D,20250730,000000,4.7587,4.82,4.7587,4.8,19030,0
+APT.US,D,20250731,000000,4.85,4.88,4.79,4.86,14243,0
+APT.US,D,20250801,000000,4.85,4.8774,4.76,4.83,7524,0
+APT.US,D,20250804,000000,4.8168,4.8885,4.7285,4.87,10692,0
+APT.US,D,20250805,000000,4.722,4.94,4.722,4.83,12729,0
+APT.US,D,20250806,000000,4.891,4.9399,4.8,4.855,11351,0
+APT.US,D,20250807,000000,4.85,4.98,4.7,4.7,89336,0
+APT.US,D,20250808,000000,4.74,4.86,4.6608,4.71,32638,0
+APT.US,D,20250811,000000,4.66,4.71,4.64,4.64,14888,0
+APT.US,D,20250812,000000,4.665,4.75,4.62,4.69,35347,0
+APT.US,D,20250813,000000,4.682,4.7801,4.65,4.65,27479,0
+APT.US,D,20250814,000000,4.645,4.7,4.55,4.56,17787,0
+APT.US,D,20250815,000000,4.55,4.68,4.54,4.61,30047,0
+APT.US,D,20250818,000000,4.6912,4.8985,4.58,4.61,10080,0
+APT.US,D,20250819,000000,4.61,4.68,4.5919,4.6,8530,0
+APT.US,D,20250820,000000,4.6,4.6547,4.55,4.62,24720,0
+APT.US,D,20250821,000000,4.58,4.7136,4.58,4.62,12077,0
+APT.US,D,20250822,000000,4.74,4.86,4.56,4.84,48812,0
+APT.US,D,20250825,000000,4.85,4.95,4.8,4.89,33209,0
+APT.US,D,20250826,000000,4.91,4.94,4.812,4.86,13713,0
+APT.US,D,20250827,000000,4.91,4.98,4.82,4.85,44494,0
+APT.US,D,20250828,000000,4.84,4.88,4.77,4.82,10723,0
+APT.US,D,20250829,000000,4.7902,4.86,4.7401,4.78,25422,0
+APT.US,D,20250902,000000,4.68,4.9,4.66,4.78,34546,0
+APT.US,D,20250903,000000,4.845,4.89,4.7301,4.805,33604,0
+APT.US,D,20250904,000000,4.8271,4.89,4.8,4.85,19372,0
+APT.US,D,20250905,000000,4.8613,4.99,4.83,4.8856,38556,0
+APT.US,D,20250908,000000,4.855,4.98,4.85,4.89,23688,0
+APT.US,D,20250909,000000,4.87,4.95,4.81,4.85,78470,0
+APT.US,D,20250910,000000,4.87,4.95,4.84,4.84,19998,0
+APT.US,D,20250911,000000,4.89,4.99,4.8401,4.89,32519,0
+APT.US,D,20250912,000000,4.92,4.97,4.83,4.89,41100,0
+APT.US,D,20250915,000000,4.86,4.95,4.83,4.84,12512,0
+APT.US,D,20250916,000000,4.84,4.9206,4.7648,4.79,26189,0
+APT.US,D,20250917,000000,4.875,4.9444,4.78,4.78,13010,0
+APT.US,D,20250918,000000,4.8,4.95,4.79,4.82,14832,0
+APT.US,D,20250919,000000,4.81,4.9,4.69,4.69,73041,0
+APT.US,D,20250922,000000,4.765,4.8108,4.71,4.77,24889,0
+APT.US,D,20250923,000000,4.7553,4.87,4.7377,4.78,19236,0
+APT.US,D,20250924,000000,4.67,4.95,4.67,4.84,27025,0
+APT.US,D,20250925,000000,4.84,4.9495,4.7603,4.81,40564,0
+APT.US,D,20250926,000000,4.8106,4.92,4.81,4.87,19895,0
+APT.US,D,20250929,000000,4.84,4.87,4.78,4.81,9420,0
+APT.US,D,20250930,000000,4.7989,4.85,4.75,4.785,8669,0
+APT.US,D,20251001,000000,4.8142,4.86,4.7706,4.79,23104,0
+APT.US,D,20251002,000000,4.77,4.7832,4.76,4.76,7232,0
+APT.US,D,20251003,000000,4.775,4.8399,4.75,4.77,19931,0
+APT.US,D,20251006,000000,4.8297,4.8297,4.7504,4.785,8942,0
+APT.US,D,20251007,000000,4.7741,4.82,4.76,4.77,21228,0
+APT.US,D,20251008,000000,4.77,4.8395,4.77,4.79,15632,0
+APT.US,D,20251009,000000,4.8155,4.8315,4.77,4.78,15193,0
+APT.US,D,20251010,000000,4.7944,4.7944,4.66,4.7,15838,0
+APT.US,D,20251013,000000,4.7304,4.8088,4.67,4.7,11814,0
+APT.US,D,20251014,000000,4.7,4.79,4.69,4.78,13785,0
+APT.US,D,20251015,000000,4.82,4.82,4.71,4.71,11405,0
+APT.US,D,20251016,000000,4.74,4.7785,4.6,4.6,15372,0
+APT.US,D,20251017,000000,4.68,4.71,4.62,4.62,22087,0
+APT.US,D,20251020,000000,4.63,4.71,4.59,4.6,32658,0
+APT.US,D,20251021,000000,4.63,4.708,4.54,4.63,39726,0
+APT.US,D,20251022,000000,4.6,4.68,4.58,4.6101,9541,0
+APT.US,D,20251023,000000,4.63,4.6999,4.6101,4.63,11991,0
+APT.US,D,20251024,000000,4.655,4.73,4.655,4.67,16891,0
+APT.US,D,20251027,000000,4.7,4.73,4.67,4.67,4749,0
+APT.US,D,20251028,000000,4.65,4.69,4.62,4.64,14340,0
+APT.US,D,20251029,000000,4.6202,4.685,4.61,4.61,11699,0
+APT.US,D,20251030,000000,4.6475,4.7125,4.6,4.66,11454,0
+APT.US,D,20251031,000000,4.65,4.66,4.54,4.55,14310,0
+APT.US,D,20251103,000000,4.56,4.73,4.55,4.62,24055,0
+APT.US,D,20251104,000000,4.6401,4.6401,4.57,4.57,13276,0
+APT.US,D,20251105,000000,4.57,4.69,4.55,4.625,15873,0
+APT.US,D,20251106,000000,4.57,4.6699,4.57,4.645,27487,0
+APT.US,D,20251107,000000,4.6234,4.695,4.59,4.685,31920,0
+APT.US,D,20251110,000000,4.7,4.8154,4.68,4.76,36220,0
+APT.US,D,20251111,000000,4.8,4.8,4.7101,4.77,11503,0
+APT.US,D,20251112,000000,4.69,4.7921,4.68,4.68,16261,0
+APT.US,D,20251113,000000,4.68,4.7899,4.34,4.34,34545,0
+APT.US,D,20251114,000000,4.4163,4.6268,4.34,4.49,26009,0
+APT.US,D,20251117,000000,4.5101,4.65,4.48,4.54,68211,0
+APT.US,D,20251118,000000,4.54,4.58,4.47,4.47,21044,0
+APT.US,D,20251119,000000,4.5322,4.63,4.515,4.63,22593,0
+APT.US,D,20251120,000000,4.605,4.68,4.532,4.56,29706,0
+APT.US,D,20251121,000000,4.5,4.69,4.5,4.61,27780,0
+APT.US,D,20251124,000000,4.6593,4.6593,4.515,4.54,23246,0
+APT.US,D,20251125,000000,4.59,4.645,4.55,4.6,25546,0
+APT.US,D,20251126,000000,4.6317,4.7421,4.52,4.55,26682,0
+APT.US,D,20251128,000000,4.6,4.6737,4.52,4.6,14441,0
+APT.US,D,20251201,000000,4.61,4.64,4.46,4.48,72424,0
+APT.US,D,20251202,000000,4.5388,4.6999,4.5112,4.66,31884,0
+APT.US,D,20251203,000000,4.64,4.72,4.59,4.65,18840,0
+APT.US,D,20251204,000000,4.6,4.6688,4.5605,4.61,16389,0
+APT.US,D,20251205,000000,4.5669,4.645,4.52,4.6,20061,0
+APT.US,D,20251208,000000,4.603,4.69,4.54,4.55,18389,0
+APT.US,D,20251209,000000,4.5712,4.6402,4.53,4.53,17733,0
+APT.US,D,20251210,000000,4.68,4.68,4.54,4.57,16519,0
+APT.US,D,20251211,000000,4.555,4.67,4.5375,4.65,16408,0
+APT.US,D,20251212,000000,4.55,4.61,4.49,4.59,11292,0
+APT.US,D,20251215,000000,4.545,4.61,4.5208,4.53,29252,0
+APT.US,D,20251216,000000,4.5387,4.57,4.5,4.52,14594,0
+APT.US,D,20251217,000000,4.52,4.543,4.5,4.53,6316,0
+APT.US,D,20251218,000000,4.54,4.57,4.49,4.53,30529,0
+APT.US,D,20251219,000000,4.59,4.59,4.42,4.42,45894,0
+APT.US,D,20251222,000000,4.445,4.445,4.38,4.39,19402,0
+APT.US,D,20251223,000000,4.4408,4.4599,4.36,4.44,37935,0
+APT.US,D,20251224,000000,4.415,4.5099,4.4,4.45,33667,0
+APT.US,D,20251226,000000,4.4661,4.51,4.435,4.5,11903,0
+APT.US,D,20251229,000000,4.475,4.4999,4.365,4.38,37538,0
+APT.US,D,20251230,000000,4.4,4.4497,4.35,4.35,25787,0
+APT.US,D,20251231,000000,4.3883,4.44,4.34,4.44,32347,0
+APT.US,D,20260102,000000,4.46,4.59,4.46,4.55,12440,0
+APT.US,D,20260105,000000,4.5261,4.65,4.51,4.6,32240,0
+APT.US,D,20260106,000000,4.605,4.69,4.6,4.62,32253,0
+APT.US,D,20260107,000000,4.72,4.78,4.665,4.76,16789,0
+APT.US,D,20260108,000000,4.71,4.78,4.6378,4.66,26984,0
+APT.US,D,20260109,000000,4.63,4.7498,4.58,4.66,16639,0
+APT.US,D,20260112,000000,4.675,4.7969,4.66,4.71,36697,0
+APT.US,D,20260113,000000,4.71,4.7999,4.7,4.74,13392,0
+APT.US,D,20260114,000000,4.74,4.79,4.68,4.77,16857,0
+APT.US,D,20260115,000000,4.773,4.79,4.71,4.71,17684,0
+APT.US,D,20260116,000000,4.71,4.7817,4.6599,4.73,13128,0
+APT.US,D,20260120,000000,4.69,4.8428,4.67,4.71,37033,0
+APT.US,D,20260121,000000,4.7611,5.23,4.565,4.58,85349,0
+APT.US,D,20260122,000000,4.6,4.8032,4.43,4.71,64402,0
+APT.US,D,20260123,000000,4.72,4.815,4.7,4.73,17680,0
+APT.US,D,20260126,000000,4.82,4.97,4.785,4.96,73287,0
+APT.US,D,20260127,000000,4.97,5.06,4.8501,5.06,55768,0
+APT.US,D,20260128,000000,4.96,5.0999,4.84,4.96,69981,0
+APT.US,D,20260129,000000,4.95,5.1,4.9001,4.96,45560,0
+APT.US,D,20260130,000000,4.94,5.17,4.8901,5.04,59242,0
+APT.US,D,20260202,000000,4.9235,5.14,4.91,4.91,44338,0
+APT.US,D,20260203,000000,4.95,5.0347,4.9,4.92,23958,0
+APT.US,D,20260204,000000,4.92,5.39,4.9,5.17,104666,0
+APT.US,D,20260205,000000,5.15,5.21,4.98,5.08,23211,0
+APT.US,D,20260206,000000,5.15,5.2,4.96,4.96,33411,0
+APT.US,D,20260209,000000,5.02,5.36,4.98,5.36,73049,0
+APT.US,D,20260210,000000,5.355,5.6352,5.27,5.27,63761,0
+APT.US,D,20260211,000000,5.3,5.43,5.2,5.33,26942,0
+APT.US,D,20260212,000000,5.26,5.4403,5.09,5.09,34282,0
+APT.US,D,20260213,000000,5.1329,5.24,5.09,5.19,22480,0
+APT.US,D,20260217,000000,5.1,5.3,5.03,5.04,35388,0
+APT.US,D,20260218,000000,5.04,5.35,5.04,5.185,32290,0
diff --git a/daily/us/nysemkt stocks/apus.us.txt b/daily/us/nysemkt stocks/apus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72175ad450bfce8d02ff17afecd9ae3411244b99
--- /dev/null
+++ b/daily/us/nysemkt stocks/apus.us.txt	
@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APUS.US,D,20250509,000000,4,4,2.04,2.2,1682063,0
+APUS.US,D,20250512,000000,2.22,2.28,1.72,1.81,389669,0
+APUS.US,D,20250513,000000,1.8306,1.8306,1.44,1.75,451654,0
+APUS.US,D,20250514,000000,1.73,1.89,1.56,1.86,158423,0
+APUS.US,D,20250515,000000,1.9,2.06,1.7,1.73,265544,0
+APUS.US,D,20250516,000000,1.79,1.819,1.64,1.7,77832,0
+APUS.US,D,20250519,000000,1.68,1.8099,1.65,1.79,84729,0
+APUS.US,D,20250520,000000,1.78,1.855,1.75,1.85,24090,0
+APUS.US,D,20250521,000000,1.83,1.8593,1.77,1.805,16171,0
+APUS.US,D,20250522,000000,1.79,1.86,1.73,1.82,49071,0
+APUS.US,D,20250523,000000,1.7834,1.82,1.77,1.81,23875,0
+APUS.US,D,20250527,000000,1.8,1.89,1.7746,1.8,52248,0
+APUS.US,D,20250528,000000,1.8667,1.8667,1.58,1.64,109603,0
+APUS.US,D,20250529,000000,1.65,1.97,1.62,1.73,79587,0
+APUS.US,D,20250530,000000,1.73,1.75,1.65,1.75,51448,0
+APUS.US,D,20250602,000000,1.75,1.9099,1.75,1.8,72072,0
+APUS.US,D,20250603,000000,1.85,1.98,1.8,1.96,85683,0
+APUS.US,D,20250604,000000,1.9883,2,1.75,1.88,134180,0
+APUS.US,D,20250605,000000,1.8915,1.9248,1.8082,1.9,76749,0
+APUS.US,D,20250606,000000,1.8505,1.95,1.8,1.93,33847,0
+APUS.US,D,20250609,000000,1.99,1.99,1.37,1.88,92955,0
+APUS.US,D,20250610,000000,1.88,1.9112,1.8193,1.84,31351,0
+APUS.US,D,20250611,000000,1.85,1.8996,1.77,1.83,18988,0
+APUS.US,D,20250612,000000,1.84,1.88,1.805,1.8498,26978,0
+APUS.US,D,20250613,000000,1.8,1.8774,1.8,1.83,19443,0
+APUS.US,D,20250616,000000,1.83,1.92,1.7608,1.92,19141,0
+APUS.US,D,20250617,000000,1.91,1.91,1.83,1.84,25279,0
+APUS.US,D,20250618,000000,1.8522,1.91,1.78,1.78,24287,0
+APUS.US,D,20250620,000000,1.79,1.8661,1.63,1.63,31921,0
+APUS.US,D,20250623,000000,1.71,1.77,1.67,1.67,17778,0
+APUS.US,D,20250624,000000,1.73,1.7396,1.65,1.65,34863,0
+APUS.US,D,20250625,000000,1.7768,1.7768,1.66,1.66,20378,0
+APUS.US,D,20250626,000000,1.69,1.7888,1.66,1.7183,7819,0
+APUS.US,D,20250627,000000,1.72,1.83,1.67,1.7799,23562,0
+APUS.US,D,20250630,000000,1.78,1.828,1.7003,1.76,24701,0
+APUS.US,D,20250701,000000,1.9,1.9,1.76,1.77,39348,0
+APUS.US,D,20250702,000000,1.77,1.84,1.734,1.74,14843,0
+APUS.US,D,20250703,000000,1.75,1.8687,1.75,1.78,15457,0
+APUS.US,D,20250707,000000,1.8394,2.29,1.7101,1.8,366931,0
+APUS.US,D,20250708,000000,1.81,1.81,1.65,1.75,78950,0
+APUS.US,D,20250709,000000,1.79,1.823,1.6842,1.79,19025,0
+APUS.US,D,20250710,000000,1.81,1.8342,1.78,1.81,15283,0
+APUS.US,D,20250711,000000,1.81,1.83,1.71,1.78,14070,0
+APUS.US,D,20250714,000000,1.84,1.85,1.74,1.84,43175,0
+APUS.US,D,20250715,000000,1.8005,1.8382,1.7106,1.77,25325,0
+APUS.US,D,20250716,000000,1.84,1.92,1.73,1.8,34610,0
+APUS.US,D,20250717,000000,1.84,1.8695,1.79,1.79,5638,0
+APUS.US,D,20250718,000000,1.8265,1.9189,1.77,1.77,78903,0
+APUS.US,D,20250721,000000,1.84,2.1837,1.81,2.1,456876,0
+APUS.US,D,20250722,000000,2.2001,2.22,1.81,1.99,206426,0
+APUS.US,D,20250723,000000,2.04,2.39,1.93,2.18,220063,0
+APUS.US,D,20250724,000000,2.26,2.4783,2.002,2.09,179641,0
+APUS.US,D,20250725,000000,2.1,2.4,2.1,2.22,152335,0
+APUS.US,D,20250728,000000,2.19,2.26,1.98,2.05,52152,0
+APUS.US,D,20250729,000000,2.145,2.18,1.82,1.874,43994,0
+APUS.US,D,20250730,000000,1.91,2.017,1.78,1.814,43510,0
+APUS.US,D,20250731,000000,1.8319,1.9,1.74,1.74,19227,0
+APUS.US,D,20250801,000000,1.8,1.8094,1.68,1.74,37925,0
+APUS.US,D,20250804,000000,1.8,1.88,1.56,1.58,106087,0
+APUS.US,D,20250805,000000,1.57,1.7162,1.54,1.67,87012,0
+APUS.US,D,20250806,000000,1.695,1.73,1.62,1.7,60464,0
+APUS.US,D,20250807,000000,1.68,1.71,1.57,1.57,92091,0
+APUS.US,D,20250808,000000,1.6,1.66,1.5401,1.59,34024,0
+APUS.US,D,20250811,000000,1.59,1.6,1.5,1.53,40315,0
+APUS.US,D,20250812,000000,1.5092,1.6553,1.43,1.61,34860,0
+APUS.US,D,20250813,000000,1.62,1.6941,1.6024,1.62,32678,0
+APUS.US,D,20250814,000000,1.58,1.6,1.52,1.585,16221,0
+APUS.US,D,20250815,000000,1.595,1.64,1.56,1.6,19550,0
+APUS.US,D,20250818,000000,1.65,2.07,1.59,1.75,1643590,0
+APUS.US,D,20250819,000000,1.76,1.9357,1.71,1.9,329319,0
+APUS.US,D,20250820,000000,1.86,1.9348,1.7214,1.81,124494,0
+APUS.US,D,20250821,000000,1.87,2.27,1.85,2.27,543483,0
+APUS.US,D,20250822,000000,2.2563,2.3398,2.0207,2.2,281173,0
+APUS.US,D,20250825,000000,2.2014,2.21,1.885,1.935,178925,0
+APUS.US,D,20250826,000000,1.955,2,1.86,1.88,66109,0
+APUS.US,D,20250827,000000,1.8991,1.98,1.8552,1.89,94648,0
+APUS.US,D,20250828,000000,1.9086,1.96,1.82,1.86,59771,0
+APUS.US,D,20250829,000000,1.905,1.9554,1.8,1.83,37075,0
+APUS.US,D,20250902,000000,1.83,1.8692,1.77,1.8,41637,0
+APUS.US,D,20250903,000000,1.81,1.98,1.77,1.94,101131,0
+APUS.US,D,20250904,000000,1.9446,1.98,1.8,1.86,31117,0
+APUS.US,D,20250905,000000,1.81,2,1.77,1.906,56514,0
+APUS.US,D,20250908,000000,1.88,1.92,1.83,1.834,24910,0
+APUS.US,D,20250909,000000,1.82,2.09,1.82,2.086,94335,0
+APUS.US,D,20250910,000000,2.13,2.13,1.9791,2.02,40912,0
+APUS.US,D,20250911,000000,2,2,1.86,1.94,22111,0
+APUS.US,D,20250912,000000,1.9902,2.19,1.98,2.08,298376,0
+APUS.US,D,20250915,000000,2.04,2.1295,1.9698,2.02,689139,0
+APUS.US,D,20250916,000000,1.92,1.95,1.75,1.9,142211,0
+APUS.US,D,20250917,000000,1.87,1.92,1.78,1.79,61068,0
+APUS.US,D,20250918,000000,1.801,1.91,1.75,1.83,91443,0
+APUS.US,D,20250919,000000,1.81,2.08,1.81,2.02,204329,0
+APUS.US,D,20250922,000000,1.97,2.0063,1.88,1.96,61919,0
+APUS.US,D,20250923,000000,1.93,2,1.83,1.92,81587,0
+APUS.US,D,20250924,000000,1.9204,1.96,1.85,1.874,44440,0
+APUS.US,D,20250925,000000,1.885,1.89,1.77,1.784,66390,0
+APUS.US,D,20250926,000000,1.8001,1.93,1.79,1.93,88477,0
+APUS.US,D,20250929,000000,1.89,1.97,1.83,1.9,41110,0
+APUS.US,D,20250930,000000,1.8852,1.9021,1.78,1.78,81285,0
+APUS.US,D,20251001,000000,1.8114,1.8904,1.71,1.71,36587,0
+APUS.US,D,20251002,000000,1.75,1.79,1.71,1.72,26404,0
+APUS.US,D,20251003,000000,1.75,1.81,1.7432,1.79,32477,0
+APUS.US,D,20251006,000000,1.805,1.8699,1.8,1.84,20560,0
+APUS.US,D,20251007,000000,1.84,1.85,1.71,1.71,27920,0
+APUS.US,D,20251008,000000,1.76,1.87,1.74,1.87,35296,0
+APUS.US,D,20251009,000000,1.85,1.88,1.81,1.86,40002,0
+APUS.US,D,20251010,000000,1.84,1.928,1.8,1.88,107136,0
+APUS.US,D,20251013,000000,1.87,1.91,1.78,1.79,16368,0
+APUS.US,D,20251014,000000,1.81,1.95,1.78,1.8,31472,0
+APUS.US,D,20251015,000000,1.83,1.93,1.8,1.916,73403,0
+APUS.US,D,20251016,000000,1.86,1.9285,1.82,1.84,30095,0
+APUS.US,D,20251017,000000,1.88,1.95,1.84,1.84,78580,0
+APUS.US,D,20251020,000000,1.82,1.855,1.7815,1.82,18991,0
+APUS.US,D,20251021,000000,1.82,1.92,1.8101,1.9,44104,0
+APUS.US,D,20251022,000000,1.86,1.8886,1.78,1.8,33056,0
+APUS.US,D,20251023,000000,1.81,1.86,1.7201,1.734,36842,0
+APUS.US,D,20251024,000000,1.8029,1.98,1.74,1.98,107040,0
+APUS.US,D,20251027,000000,2.01,2.02,1.8001,1.93,73910,0
+APUS.US,D,20251028,000000,1.87,2.036,1.85,2.036,74576,0
+APUS.US,D,20251029,000000,1.9774,2.0799,1.97,2.03,38375,0
+APUS.US,D,20251030,000000,2.0349,2.0999,1.96,2.04,59919,0
+APUS.US,D,20251031,000000,2.03,2.36,2.01,2.19,154319,0
+APUS.US,D,20251103,000000,2.18,2.5999,2.15,2.48,251580,0
+APUS.US,D,20251104,000000,2.52,2.8,2.35,2.74,225740,0
+APUS.US,D,20251105,000000,2.74,2.88,2.57,2.74,155487,0
+APUS.US,D,20251106,000000,2.66,2.91,2.21,2.514,156080,0
+APUS.US,D,20251107,000000,2.46,2.52,2.02,2.23,115988,0
+APUS.US,D,20251110,000000,2.37,2.72,2.29,2.686,93535,0
+APUS.US,D,20251111,000000,2.67,2.76,2.56,2.67,62312,0
+APUS.US,D,20251112,000000,2.6682,2.74,2.5333,2.68,44817,0
+APUS.US,D,20251113,000000,2.85,3.13,2.73,2.79,70719,0
+APUS.US,D,20251114,000000,2.78,3.33,2.759,3.21,99662,0
+APUS.US,D,20251117,000000,3.31,4.031,3.26,3.895,208229,0
+APUS.US,D,20251118,000000,4.029,4.029,2.74,3.08,263108,0
+APUS.US,D,20251119,000000,3.0799,3.17,2.93,3.03,70011,0
+APUS.US,D,20251120,000000,3.09,3.09,2.3,2.4,123045,0
+APUS.US,D,20251121,000000,2.41,2.535,2.11,2.28,105058,0
+APUS.US,D,20251124,000000,2.22,2.335,1.9,2.03,128632,0
+APUS.US,D,20251125,000000,2.1,2.2699,1.78,1.95,144860,0
+APUS.US,D,20251126,000000,2.03,2.41,1.97,2.19,119977,0
+APUS.US,D,20251128,000000,2.37,3,2.36,2.9,386888,0
+APUS.US,D,20251201,000000,3.32,3.32,2.05,2.29,416656,0
+APUS.US,D,20251202,000000,2.29,2.29,2.01,2.2,66705,0
+APUS.US,D,20251203,000000,2.051,2.26,2.0303,2.18,31061,0
+APUS.US,D,20251204,000000,2.1,2.32,2.05,2.26,73798,0
+APUS.US,D,20251205,000000,2.145,2.255,2.06,2.14,31666,0
+APUS.US,D,20251208,000000,2.16,2.25,2.0962,2.13,42185,0
+APUS.US,D,20251209,000000,2.2399,2.24,2.065,2.13,94769,0
+APUS.US,D,20251210,000000,2.225,2.45,2.1,2.1,147944,0
+APUS.US,D,20251211,000000,2.29,2.29,2.08,2.08,76465,0
+APUS.US,D,20251212,000000,2.19,2.265,2.09,2.14,83151,0
+APUS.US,D,20251215,000000,2.13,2.17,2.04,2.08,41249,0
+APUS.US,D,20251216,000000,2.0706,2.13,2.04,2.05,22300,0
+APUS.US,D,20251217,000000,2.06,2.06,1.95,1.96,40257,0
+APUS.US,D,20251218,000000,1.97,2,1.71,1.77,115954,0
+APUS.US,D,20251219,000000,1.87,1.9,1.5,1.52,151369,0
+APUS.US,D,20251222,000000,1.6362,1.832,1.5,1.68,50093,0
+APUS.US,D,20251223,000000,1.77,2.1,1.7,1.73,45209,0
+APUS.US,D,20251224,000000,1.78,2.01,1.71,1.76,5573,0
+APUS.US,D,20251226,000000,1.81,2.018,1.72,1.78,40162,0
+APUS.US,D,20251229,000000,1.79,1.8057,1.69,1.7,6475,0
+APUS.US,D,20251230,000000,1.7205,1.7205,1.6,1.64,21882,0
+APUS.US,D,20251231,000000,1.675,1.6799,1.56,1.64,58538,0
+APUS.US,D,20260102,000000,1.64,1.69,1.62,1.665,10960,0
+APUS.US,D,20260105,000000,1.69,1.91,1.69,1.85,23687,0
+APUS.US,D,20260106,000000,1.92,1.9899,1.64,1.79,41215,0
+APUS.US,D,20260107,000000,1.817,1.83,1.74,1.74,9550,0
+APUS.US,D,20260108,000000,1.72,1.83,1.64,1.64,28715,0
+APUS.US,D,20260109,000000,1.72,1.72,1.65,1.66,7126,0
+APUS.US,D,20260112,000000,1.62,2.31,1.62,1.87,217989,0
+APUS.US,D,20260113,000000,1.83,1.89,1.68,1.71,51874,0
+APUS.US,D,20260114,000000,1.6901,1.736,1.66,1.66,18421,0
+APUS.US,D,20260115,000000,1.67,1.82,1.62,1.73,32034,0
+APUS.US,D,20260116,000000,1.7599,1.7699,1.63,1.71,21860,0
+APUS.US,D,20260120,000000,1.65,1.75,1.64,1.68,39750,0
+APUS.US,D,20260121,000000,1.6856,1.8996,1.645,1.81,106857,0
+APUS.US,D,20260122,000000,1.94,2.275,1.87,2.07,401957,0
+APUS.US,D,20260123,000000,2.08,3,2.02,2.18,1229998,0
+APUS.US,D,20260126,000000,2.24,2.34,1.55,1.6,257960,0
+APUS.US,D,20260127,000000,1.7353,1.92,1.7,1.77,146892,0
+APUS.US,D,20260128,000000,1.8,2.08,1.8,1.96,158306,0
+APUS.US,D,20260129,000000,2.01,2.17,1.84,1.93,83754,0
+APUS.US,D,20260130,000000,1.89,1.97,1.8,1.85,88586,0
+APUS.US,D,20260202,000000,1.85,1.99,1.78,1.78,64443,0
+APUS.US,D,20260203,000000,1.8759,1.9,1.7,1.71,50219,0
+APUS.US,D,20260204,000000,1.71,1.79,1.66,1.75,32342,0
+APUS.US,D,20260205,000000,1.744,1.75,1.42,1.46,121035,0
+APUS.US,D,20260206,000000,1.53,1.71,1.445,1.62,74060,0
+APUS.US,D,20260209,000000,1.6,1.65,1.56,1.56,19169,0
+APUS.US,D,20260210,000000,1.56,1.62,1.53,1.53,11655,0
+APUS.US,D,20260211,000000,1.57,1.57,1.45,1.45,1553035,0
+APUS.US,D,20260212,000000,1.42,1.455,1.05,1.1,145393,0
+APUS.US,D,20260213,000000,1.07,1.38,0.951,1.23,161787,0
+APUS.US,D,20260217,000000,1.21,1.2498,1.15,1.15,23241,0
+APUS.US,D,20260218,000000,1.22,1.26,1.22,1.26,17433,0
diff --git a/daily/us/nysemkt stocks/armp.us.txt b/daily/us/nysemkt stocks/armp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..129f5a48666c17834c9049a8749355c082c7ea8f
--- /dev/null
+++ b/daily/us/nysemkt stocks/armp.us.txt	
@@ -0,0 +1,7809 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMP.US,D,19940520,000000,420000.01,498750.01,420000.01,479062.51,0,0
+ARMP.US,D,19940523,000000,472500.01,472500.01,437500.01,455000.01,0,0
+ARMP.US,D,19940524,000000,455000.01,455000.01,420000.01,420000.01,0,0
+ARMP.US,D,19940525,000000,437500.01,437500.01,420000.01,420000.01,0,0
+ARMP.US,D,19940526,000000,437500.01,437500.01,420000.01,437500.01,0,0
+ARMP.US,D,19940527,000000,420000.01,437500.01,420000.01,420000.01,0,0
+ARMP.US,D,19940531,000000,420000.01,420000.01,420000.01,420000.01,0,0
+ARMP.US,D,19940601,000000,420000.01,437500.01,420000.01,437500.01,0,0
+ARMP.US,D,19940602,000000,420000.01,420000.01,420000.01,420000.01,0,0
+ARMP.US,D,19940603,000000,420000.01,420000.01,420000.01,420000.01,0,0
+ARMP.US,D,19940606,000000,437500.01,437500.01,420000.01,420000.01,0,0
+ARMP.US,D,19940607,000000,420000.01,437500.01,420000.01,420000.01,0,0
+ARMP.US,D,19940608,000000,420000.01,437500.01,420000.01,420000.01,0,0
+ARMP.US,D,19940609,000000,420000.01,437500.01,420000.01,437500.01,0,0
+ARMP.US,D,19940610,000000,420000.01,437500.01,420000.01,437500.01,0,0
+ARMP.US,D,19940613,000000,437500.01,437500.01,420000.01,420000.01,0,0
+ARMP.US,D,19940615,000000,420000.01,420000.01,420000.01,420000.01,0,0
+ARMP.US,D,19940616,000000,420000.01,420000.01,420000.01,420000.01,0,0
+ARMP.US,D,19940617,000000,437500.01,437500.01,437500.01,437500.01,0,0
+ARMP.US,D,19940621,000000,446250.01,446250.01,420000.01,420000.01,0,0
+ARMP.US,D,19940624,000000,446250.01,446250.01,411250.01,420000.01,0,0
+ARMP.US,D,19940628,000000,420000.01,420000.01,393750.01,402500.01,0,0
+ARMP.US,D,19940701,000000,428750.01,428750.01,393750.01,393750.01,0,0
+ARMP.US,D,19940707,000000,428750.01,428750.01,393750.01,393750.01,0,0
+ARMP.US,D,19940714,000000,367500.01,367500.01,341250.01,350000.01,0,0
+ARMP.US,D,19940715,000000,350000.01,350000.01,280000.01,280000.01,0,0
+ARMP.US,D,19940718,000000,271250.01,280000.01,271250.01,280000.01,0,0
+ARMP.US,D,19940719,000000,288750.01,288750.01,280000.01,288750.01,0,0
+ARMP.US,D,19940721,000000,280000.01,288750.01,271250.01,271250.01,0,0
+ARMP.US,D,19940722,000000,271250.01,271250.01,271250.01,271250.01,0,0
+ARMP.US,D,19940725,000000,280000.01,280000.01,271250.01,275625.01,0,0
+ARMP.US,D,19940726,000000,288750.01,288750.01,271250.01,271250.01,0,0
+ARMP.US,D,19940729,000000,288750.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19940801,000000,280000.01,297500.01,271250.01,297500.01,0,0
+ARMP.US,D,19940802,000000,271250.01,280000.01,266875.01,280000.01,0,0
+ARMP.US,D,19940803,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19940805,000000,271250.01,271250.01,271250.01,271250.01,0,0
+ARMP.US,D,19940811,000000,297500.01,297500.01,280000.01,280000.01,0,0
+ARMP.US,D,19940812,000000,280000.01,288750.01,277812.51,277812.51,0,0
+ARMP.US,D,19940817,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19940822,000000,288750.01,297500.01,288750.01,288750.01,0,0
+ARMP.US,D,19940824,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19940830,000000,288750.01,288750.01,280000.01,288750.01,0,0
+ARMP.US,D,19940906,000000,288750.01,288750.01,288750.01,288750.01,0,0
+ARMP.US,D,19940907,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19940908,000000,288750.01,288750.01,288750.01,288750.01,0,0
+ARMP.US,D,19940909,000000,288750.01,288750.01,284375.01,284375.01,0,0
+ARMP.US,D,19940912,000000,306250.01,306250.01,280000.01,280000.01,0,0
+ARMP.US,D,19940915,000000,306250.01,306250.01,306250.01,306250.01,0,0
+ARMP.US,D,19940919,000000,306250.01,306250.01,288750.01,288750.01,0,0
+ARMP.US,D,19940920,000000,288750.01,315000.01,288750.01,315000.01,0,0
+ARMP.US,D,19940921,000000,288750.01,306250.01,288750.01,306250.01,0,0
+ARMP.US,D,19940922,000000,288750.01,411250.01,288750.01,367500.01,0,0
+ARMP.US,D,19940923,000000,376250.01,385000.01,350000.01,385000.01,0,0
+ARMP.US,D,19940926,000000,393750.01,393750.01,376250.01,376250.01,0,0
+ARMP.US,D,19940927,000000,367500.01,402500.01,350000.01,376250.01,0,0
+ARMP.US,D,19940929,000000,385000.01,402500.01,367500.01,367500.01,0,0
+ARMP.US,D,19941003,000000,367500.01,402500.01,367500.01,402500.01,0,0
+ARMP.US,D,19941012,000000,385000.01,393750.01,385000.01,393750.01,0,0
+ARMP.US,D,19941014,000000,393750.01,393750.01,367500.01,367500.01,0,0
+ARMP.US,D,19941017,000000,393750.01,393750.01,376250.01,376250.01,0,0
+ARMP.US,D,19941018,000000,367500.01,367500.01,350000.01,350000.01,0,0
+ARMP.US,D,19941020,000000,358750.01,358750.01,315000.01,315000.01,0,0
+ARMP.US,D,19941021,000000,315000.01,315000.01,315000.01,315000.01,0,0
+ARMP.US,D,19941025,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19941031,000000,315000.01,315000.01,280000.01,280000.01,0,0
+ARMP.US,D,19941101,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19941102,000000,280000.01,315000.01,275625.01,315000.01,0,0
+ARMP.US,D,19941107,000000,315000.01,315000.01,280000.01,288750.01,0,0
+ARMP.US,D,19941109,000000,315000.01,315000.01,280000.01,315000.01,0,0
+ARMP.US,D,19941110,000000,315000.01,315000.01,280000.01,315000.01,0,0
+ARMP.US,D,19941111,000000,288750.01,315000.01,280000.01,280000.01,0,0
+ARMP.US,D,19941116,000000,315000.01,315000.01,288750.01,288750.01,0,0
+ARMP.US,D,19941123,000000,280000.01,297500.01,280000.01,280000.01,0,0
+ARMP.US,D,19941125,000000,288750.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19941128,000000,297500.01,297500.01,280000.01,280000.01,0,0
+ARMP.US,D,19941206,000000,262500.01,262500.01,262500.01,262500.01,0,0
+ARMP.US,D,19941207,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19941212,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19941214,000000,297500.01,297500.01,262500.01,280000.01,0,0
+ARMP.US,D,19941216,000000,280000.01,280000.01,262500.01,262500.01,0,0
+ARMP.US,D,19941220,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19941221,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19941222,000000,280000.01,280000.01,262500.01,262500.01,0,0
+ARMP.US,D,19941223,000000,280000.01,315000.01,262500.01,306250.01,0,0
+ARMP.US,D,19941227,000000,306250.01,306250.01,306250.01,306250.01,0,0
+ARMP.US,D,19941228,000000,297500.01,306250.01,297500.01,297500.01,0,0
+ARMP.US,D,19941229,000000,315000.01,332500.01,297500.01,332500.01,0,0
+ARMP.US,D,19941230,000000,332500.01,385000.01,332500.01,367500.01,0,0
+ARMP.US,D,19950103,000000,385000.01,385000.01,358750.01,358750.01,0,0
+ARMP.US,D,19950104,000000,385000.01,385000.01,385000.01,385000.01,0,0
+ARMP.US,D,19950105,000000,385000.01,385000.01,376250.01,376250.01,0,0
+ARMP.US,D,19950109,000000,385000.01,385000.01,367500.01,367500.01,0,0
+ARMP.US,D,19950110,000000,358750.01,385000.01,341250.01,358750.01,0,0
+ARMP.US,D,19950111,000000,341250.01,367500.01,341250.01,367500.01,0,0
+ARMP.US,D,19950118,000000,350000.01,350000.01,350000.01,350000.01,0,0
+ARMP.US,D,19950119,000000,358750.01,358750.01,341250.01,350000.01,0,0
+ARMP.US,D,19950120,000000,350000.01,350000.01,341250.01,341250.01,0,0
+ARMP.US,D,19950123,000000,315000.01,315000.01,315000.01,315000.01,0,0
+ARMP.US,D,19950124,000000,315000.01,323750.01,315000.01,315000.01,0,0
+ARMP.US,D,19950126,000000,297500.01,306250.01,288750.01,288750.01,0,0
+ARMP.US,D,19950127,000000,271250.01,280000.01,271250.01,280000.01,0,0
+ARMP.US,D,19950130,000000,280000.01,306250.01,280000.01,306250.01,0,0
+ARMP.US,D,19950131,000000,271250.01,280000.01,271250.01,280000.01,0,0
+ARMP.US,D,19950202,000000,306250.01,306250.01,306250.01,306250.01,0,0
+ARMP.US,D,19950206,000000,280000.01,297500.01,280000.01,297500.01,0,0
+ARMP.US,D,19950209,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19950210,000000,306250.01,306250.01,306250.01,306250.01,0,0
+ARMP.US,D,19950214,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19950223,000000,280000.01,297500.01,280000.01,280000.01,0,0
+ARMP.US,D,19950224,000000,306250.01,306250.01,306250.01,306250.01,0,0
+ARMP.US,D,19950227,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19950303,000000,297500.01,315000.01,297500.01,315000.01,0,0
+ARMP.US,D,19950307,000000,315000.01,315000.01,315000.01,315000.01,0,0
+ARMP.US,D,19950308,000000,315000.01,420000.01,315000.01,385000.01,0,0
+ARMP.US,D,19950309,000000,393750.01,393750.01,376250.01,393750.01,0,0
+ARMP.US,D,19950310,000000,411250.01,437500.01,385000.01,393750.01,0,0
+ARMP.US,D,19950313,000000,411250.01,446250.01,411250.01,437500.01,0,0
+ARMP.US,D,19950314,000000,437500.01,437500.01,420000.01,420000.01,0,0
+ARMP.US,D,19950315,000000,437500.01,437500.01,402500.01,402500.01,0,0
+ARMP.US,D,19950316,000000,420000.01,420000.01,402500.01,420000.01,0,0
+ARMP.US,D,19950317,000000,402500.01,411250.01,376250.01,393750.01,0,0
+ARMP.US,D,19950320,000000,393750.01,402500.01,393750.01,393750.01,0,0
+ARMP.US,D,19950321,000000,411250.01,411250.01,385000.01,393750.01,0,0
+ARMP.US,D,19950322,000000,393750.01,411250.01,393750.01,411250.01,0,0
+ARMP.US,D,19950324,000000,393750.01,393750.01,393750.01,393750.01,0,0
+ARMP.US,D,19950327,000000,393750.01,402500.01,393750.01,402500.01,0,0
+ARMP.US,D,19950328,000000,411250.01,411250.01,385000.01,385000.01,0,0
+ARMP.US,D,19950329,000000,411250.01,411250.01,385000.01,411250.01,0,0
+ARMP.US,D,19950331,000000,411250.01,411250.01,411250.01,411250.01,0,0
+ARMP.US,D,19950403,000000,393750.01,393750.01,385000.01,385000.01,0,0
+ARMP.US,D,19950404,000000,376250.01,385000.01,341250.01,341250.01,0,0
+ARMP.US,D,19950405,000000,358750.01,367500.01,341250.01,358750.01,0,0
+ARMP.US,D,19950407,000000,367500.01,367500.01,358750.01,358750.01,0,0
+ARMP.US,D,19950410,000000,350000.01,350000.01,341250.01,350000.01,0,0
+ARMP.US,D,19950411,000000,367500.01,367500.01,341250.01,341250.01,0,0
+ARMP.US,D,19950417,000000,332500.01,332500.01,332500.01,332500.01,0,0
+ARMP.US,D,19950418,000000,332500.01,341250.01,332500.01,341250.01,0,0
+ARMP.US,D,19950420,000000,315000.01,315000.01,306250.01,306250.01,0,0
+ARMP.US,D,19950421,000000,341250.01,341250.01,341250.01,341250.01,0,0
+ARMP.US,D,19950426,000000,323750.01,323750.01,306250.01,315000.01,0,0
+ARMP.US,D,19950427,000000,315000.01,332500.01,315000.01,332500.01,0,0
+ARMP.US,D,19950428,000000,315000.01,323750.01,297500.01,315000.01,0,0
+ARMP.US,D,19950508,000000,288750.01,297500.01,280000.01,280000.01,0,0
+ARMP.US,D,19950509,000000,297500.01,297500.01,253750.01,271250.01,0,0
+ARMP.US,D,19950510,000000,271250.01,271250.01,245000,271250.01,0,0
+ARMP.US,D,19950512,000000,280000.01,280000.01,262500.01,280000.01,0,0
+ARMP.US,D,19950516,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19950519,000000,280000.01,280000.01,262500.01,271250.01,0,0
+ARMP.US,D,19950524,000000,262500.01,306250.01,262500.01,297500.01,0,0
+ARMP.US,D,19950525,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19950526,000000,297500.01,297500.01,288750.01,297500.01,0,0
+ARMP.US,D,19950601,000000,280000.01,306250.01,280000.01,297500.01,0,0
+ARMP.US,D,19950602,000000,288750.01,306250.01,288750.01,288750.01,0,0
+ARMP.US,D,19950607,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19950608,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19950609,000000,297500.01,297500.01,262500.01,262500.01,0,0
+ARMP.US,D,19950613,000000,280000.01,280000.01,262500.01,262500.01,0,0
+ARMP.US,D,19950614,000000,262500.01,262500.01,262500.01,262500.01,0,0
+ARMP.US,D,19950615,000000,288750.01,288750.01,271250.01,271250.01,0,0
+ARMP.US,D,19950619,000000,262500.01,262500.01,262500.01,262500.01,0,0
+ARMP.US,D,19950626,000000,271250.01,280000.01,271250.01,280000.01,0,0
+ARMP.US,D,19950630,000000,271250.01,271250.01,271250.01,271250.01,0,0
+ARMP.US,D,19950703,000000,288750.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19950705,000000,288750.01,288750.01,271250.01,271250.01,0,0
+ARMP.US,D,19950710,000000,288750.01,315000.01,288750.01,315000.01,0,0
+ARMP.US,D,19950711,000000,297500.01,315000.01,288750.01,315000.01,0,0
+ARMP.US,D,19950712,000000,315000.01,315000.01,297500.01,306250.01,0,0
+ARMP.US,D,19950713,000000,315000.01,315000.01,293125.01,293125.01,0,0
+ARMP.US,D,19950714,000000,297500.01,341250.01,297500.01,306250.01,0,0
+ARMP.US,D,19950717,000000,315000.01,315000.01,280000.01,297500.01,0,0
+ARMP.US,D,19950718,000000,297500.01,297500.01,288750.01,288750.01,0,0
+ARMP.US,D,19950719,000000,280000.01,280000.01,262500.01,271250.01,0,0
+ARMP.US,D,19950720,000000,280000.01,280000.01,280000.01,280000.01,0,0
+ARMP.US,D,19950721,000000,253750.01,280000.01,253750.01,280000.01,0,0
+ARMP.US,D,19950724,000000,280000.01,280000.01,262500.01,271250.01,0,0
+ARMP.US,D,19950725,000000,262500.01,288750.01,262500.01,280000.01,0,0
+ARMP.US,D,19950726,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19950727,000000,280000.01,280000.01,275625.01,275625.01,0,0
+ARMP.US,D,19950728,000000,297500.01,297500.01,271250.01,271250.01,0,0
+ARMP.US,D,19950731,000000,280000.01,297500.01,280000.01,297500.01,0,0
+ARMP.US,D,19950804,000000,297500.01,297500.01,271250.01,297500.01,0,0
+ARMP.US,D,19950807,000000,297500.01,297500.01,271250.01,288750.01,0,0
+ARMP.US,D,19950809,000000,288750.01,288750.01,253750.01,262500.01,0,0
+ARMP.US,D,19950810,000000,271250.01,297500.01,271250.01,297500.01,0,0
+ARMP.US,D,19950811,000000,297500.01,306250.01,288750.01,301875.01,0,0
+ARMP.US,D,19950814,000000,288750.01,306250.01,288750.01,306250.01,0,0
+ARMP.US,D,19950815,000000,306250.01,306250.01,288750.01,306250.01,0,0
+ARMP.US,D,19950816,000000,306250.01,306250.01,288750.01,306250.01,0,0
+ARMP.US,D,19950817,000000,306250.01,350000.01,297500.01,345625.01,1,0
+ARMP.US,D,19950818,000000,367500.01,411250.01,367500.01,385000.01,0,0
+ARMP.US,D,19950821,000000,411250.01,428750.01,393750.01,402500.01,0,0
+ARMP.US,D,19950822,000000,428750.01,428750.01,402500.01,411250.01,0,0
+ARMP.US,D,19950823,000000,411250.01,428750.01,385000.01,385000.01,0,0
+ARMP.US,D,19950824,000000,402500.01,402500.01,385000.01,385000.01,0,0
+ARMP.US,D,19950825,000000,385000.01,402500.01,385000.01,389375.01,0,0
+ARMP.US,D,19950828,000000,385000.01,402500.01,385000.01,385000.01,0,0
+ARMP.US,D,19950829,000000,385000.01,385000.01,341250.01,358750.01,0,0
+ARMP.US,D,19950830,000000,350000.01,358750.01,350000.01,358750.01,0,0
+ARMP.US,D,19950831,000000,367500.01,376250.01,350000.01,376250.01,0,0
+ARMP.US,D,19950901,000000,358750.01,376250.01,358750.01,371875.01,0,0
+ARMP.US,D,19950905,000000,376250.01,385000.01,358750.01,385000.01,0,0
+ARMP.US,D,19950906,000000,393750.01,398125.01,367500.01,398125.01,0,0
+ARMP.US,D,19950907,000000,402500.01,402500.01,376250.01,376250.01,0,0
+ARMP.US,D,19950908,000000,402500.01,402500.01,402500.01,402500.01,0,0
+ARMP.US,D,19950911,000000,402500.01,402500.01,376250.01,376250.01,0,0
+ARMP.US,D,19950912,000000,402500.01,411250.01,385000.01,411250.01,0,0
+ARMP.US,D,19950913,000000,411250.01,428750.01,393750.01,415625.01,0,0
+ARMP.US,D,19950914,000000,428750.01,455000.01,420000.01,446250.01,0,0
+ARMP.US,D,19950915,000000,455000.01,455000.01,437500.01,446250.01,0,0
+ARMP.US,D,19950918,000000,437500.01,446250.01,428750.01,446250.01,0,0
+ARMP.US,D,19950919,000000,446250.01,446250.01,420000.01,428750.01,0,0
+ARMP.US,D,19950920,000000,385000.01,446250.01,385000.01,446250.01,1,0
+ARMP.US,D,19950921,000000,393750.01,446250.01,393750.01,437500.01,0,0
+ARMP.US,D,19950922,000000,420000.01,446250.01,385000.01,420000.01,0,0
+ARMP.US,D,19950925,000000,420000.01,420000.01,389375.01,389375.01,0,0
+ARMP.US,D,19950926,000000,420000.01,420000.01,385000.01,420000.01,0,0
+ARMP.US,D,19950927,000000,402500.01,420000.01,393750.01,420000.01,0,0
+ARMP.US,D,19950928,000000,393750.01,393750.01,393750.01,393750.01,0,0
+ARMP.US,D,19950929,000000,402500.01,402500.01,367500.01,371875.01,0,0
+ARMP.US,D,19951002,000000,367500.01,376250.01,367500.01,367500.01,0,0
+ARMP.US,D,19951003,000000,376250.01,393750.01,367500.01,371875.01,0,0
+ARMP.US,D,19951004,000000,367500.01,367500.01,367500.01,367500.01,0,0
+ARMP.US,D,19951005,000000,393750.01,393750.01,367500.01,393750.01,0,0
+ARMP.US,D,19951006,000000,393750.01,393750.01,393750.01,393750.01,0,0
+ARMP.US,D,19951010,000000,385000.01,385000.01,341250.01,358750.01,0,0
+ARMP.US,D,19951012,000000,358750.01,358750.01,358750.01,358750.01,0,0
+ARMP.US,D,19951013,000000,367500.01,393750.01,367500.01,385000.01,0,0
+ARMP.US,D,19951016,000000,376250.01,376250.01,350000.01,350000.01,0,0
+ARMP.US,D,19951017,000000,367500.01,376250.01,350000.01,376250.01,0,0
+ARMP.US,D,19951018,000000,367500.01,367500.01,341250.01,341250.01,0,0
+ARMP.US,D,19951019,000000,332500.01,334687.51,332500.01,334687.51,0,0
+ARMP.US,D,19951020,000000,323750.01,323750.01,262500.01,315000.01,0,0
+ARMP.US,D,19951023,000000,306250.01,350000.01,306250.01,332500.01,0,0
+ARMP.US,D,19951024,000000,341250.01,358750.01,332500.01,358750.01,0,0
+ARMP.US,D,19951025,000000,358750.01,358750.01,341250.01,341250.01,0,0
+ARMP.US,D,19951026,000000,341250.01,341250.01,306250.01,323750.01,0,0
+ARMP.US,D,19951027,000000,323750.01,323750.01,323750.01,323750.01,0,0
+ARMP.US,D,19951030,000000,332500.01,332500.01,315000.01,315000.01,0,0
+ARMP.US,D,19951031,000000,332500.01,332500.01,332500.01,332500.01,0,0
+ARMP.US,D,19951101,000000,341250.01,341250.01,332500.01,332500.01,0,0
+ARMP.US,D,19951102,000000,332500.01,389375.01,332500.01,385000.01,0,0
+ARMP.US,D,19951103,000000,385000.01,385000.01,367500.01,376250.01,0,0
+ARMP.US,D,19951106,000000,385000.01,385000.01,367500.01,367500.01,0,0
+ARMP.US,D,19951107,000000,367500.01,376250.01,367500.01,367500.01,0,0
+ARMP.US,D,19951108,000000,358750.01,358750.01,350000.01,350000.01,0,0
+ARMP.US,D,19951109,000000,367500.01,367500.01,350000.01,350000.01,0,0
+ARMP.US,D,19951110,000000,350000.01,350000.01,350000.01,350000.01,0,0
+ARMP.US,D,19951114,000000,367500.01,367500.01,358750.01,367500.01,0,0
+ARMP.US,D,19951120,000000,350000.01,367500.01,350000.01,350000.01,0,0
+ARMP.US,D,19951121,000000,350000.01,350000.01,350000.01,350000.01,0,0
+ARMP.US,D,19951122,000000,367500.01,367500.01,367500.01,367500.01,0,0
+ARMP.US,D,19951124,000000,358750.01,358750.01,358750.01,358750.01,0,0
+ARMP.US,D,19951127,000000,358750.01,367500.01,350000.01,350000.01,0,0
+ARMP.US,D,19951128,000000,367500.01,367500.01,350000.01,358750.01,0,0
+ARMP.US,D,19951129,000000,367500.01,367500.01,332500.01,350000.01,1,0
+ARMP.US,D,19951130,000000,367500.01,367500.01,358750.01,363125.01,0,0
+ARMP.US,D,19951201,000000,367500.01,376250.01,358750.01,358750.01,0,0
+ARMP.US,D,19951204,000000,376250.01,376250.01,358750.01,376250.01,0,0
+ARMP.US,D,19951205,000000,367500.01,367500.01,358750.01,358750.01,0,0
+ARMP.US,D,19951206,000000,376250.01,376250.01,358750.01,376250.01,0,0
+ARMP.US,D,19951207,000000,358750.01,376250.01,358750.01,376250.01,0,0
+ARMP.US,D,19951208,000000,376250.01,376250.01,358750.01,358750.01,0,0
+ARMP.US,D,19951211,000000,376250.01,376250.01,358750.01,358750.01,0,0
+ARMP.US,D,19951212,000000,358750.01,376250.01,358750.01,376250.01,0,0
+ARMP.US,D,19951213,000000,358750.01,358750.01,358750.01,358750.01,0,0
+ARMP.US,D,19951214,000000,358750.01,367500.01,358750.01,358750.01,0,0
+ARMP.US,D,19951215,000000,367500.01,376250.01,350000.01,376250.01,0,0
+ARMP.US,D,19951218,000000,371875.01,376250.01,350000.01,350000.01,0,0
+ARMP.US,D,19951219,000000,367500.01,385000.01,350000.01,350000.01,0,0
+ARMP.US,D,19951220,000000,385000.01,385000.01,350000.01,350000.01,0,0
+ARMP.US,D,19951221,000000,350000.01,385000.01,350000.01,350000.01,0,0
+ARMP.US,D,19951222,000000,367500.01,367500.01,358750.01,367500.01,0,0
+ARMP.US,D,19951226,000000,385000.01,385000.01,358750.01,367500.01,0,0
+ARMP.US,D,19951227,000000,385000.01,385000.01,358750.01,385000.01,0,0
+ARMP.US,D,19951228,000000,385000.01,393750.01,367500.01,393750.01,0,0
+ARMP.US,D,19951229,000000,367500.01,393750.01,367500.01,393750.01,0,0
+ARMP.US,D,19960102,000000,391562.51,437500.01,385000.01,428750.01,0,0
+ARMP.US,D,19960103,000000,415625.01,490000.01,415625.01,481250.01,0,0
+ARMP.US,D,19960104,000000,472500.01,490000.01,463750.01,485625.01,1,0
+ARMP.US,D,19960105,000000,490000.01,490000.01,472500.01,485625.01,0,0
+ARMP.US,D,19960108,000000,490000.01,490000.01,490000.01,490000.01,0,0
+ARMP.US,D,19960109,000000,490000.01,490000.01,472500.01,472500.01,0,0
+ARMP.US,D,19960110,000000,472500.01,476875.01,428750.01,428750.01,0,0
+ARMP.US,D,19960111,000000,420000.01,428750.01,393750.01,402500.01,0,0
+ARMP.US,D,19960112,000000,406875.01,420000.01,402500.01,411250.01,0,0
+ARMP.US,D,19960115,000000,428750.01,428750.01,385000.01,385000.01,0,0
+ARMP.US,D,19960116,000000,393750.01,402500.01,350000.01,350000.01,0,0
+ARMP.US,D,19960117,000000,350000.01,376250.01,350000.01,376250.01,0,0
+ARMP.US,D,19960118,000000,385000.01,393750.01,385000.01,393750.01,0,0
+ARMP.US,D,19960119,000000,393750.01,393750.01,376250.01,393750.01,0,0
+ARMP.US,D,19960122,000000,393750.01,437500.01,393750.01,437500.01,0,0
+ARMP.US,D,19960123,000000,437500.01,463750.01,428750.01,455000.01,0,0
+ARMP.US,D,19960124,000000,437500.01,463750.01,437500.01,463750.01,0,0
+ARMP.US,D,19960125,000000,463750.01,490000.01,455000.01,490000.01,0,0
+ARMP.US,D,19960126,000000,490000.01,490000.01,463750.01,463750.01,0,0
+ARMP.US,D,19960129,000000,490000.01,498750.01,463750.01,498750.01,0,0
+ARMP.US,D,19960130,000000,498750.01,507500.01,481250.01,490000.01,0,0
+ARMP.US,D,19960131,000000,490000.01,498750.01,481250.01,485625.01,0,0
+ARMP.US,D,19960201,000000,498750.01,498750.01,481250.01,490000.01,0,0
+ARMP.US,D,19960202,000000,490000.01,507500.01,490000.01,507500.01,0,0
+ARMP.US,D,19960205,000000,498750.01,507500.01,490000.01,490000.01,0,0
+ARMP.US,D,19960206,000000,490000.01,507500.01,490000.01,490000.01,0,0
+ARMP.US,D,19960207,000000,490000.01,507500.01,481250.01,481250.01,0,0
+ARMP.US,D,19960208,000000,481250.01,498750.01,481250.01,481250.01,0,0
+ARMP.US,D,19960209,000000,498750.01,498750.01,490000.01,498750.01,0,0
+ARMP.US,D,19960212,000000,481250.01,498750.01,481250.01,490000.01,0,0
+ARMP.US,D,19960213,000000,463750.01,490000.01,428750.01,446250.01,0,0
+ARMP.US,D,19960214,000000,446250.01,446250.01,393750.01,446250.01,1,0
+ARMP.US,D,19960215,000000,437500.01,437500.01,428750.01,433125.01,0,0
+ARMP.US,D,19960216,000000,428750.01,481250.01,428750.01,472500.01,0,0
+ARMP.US,D,19960220,000000,463750.01,481250.01,420000.01,420000.01,0,0
+ARMP.US,D,19960221,000000,411250.01,420000.01,411250.01,411250.01,0,0
+ARMP.US,D,19960222,000000,428750.01,446250.01,402500.01,402500.01,0,0
+ARMP.US,D,19960223,000000,428750.01,428750.01,402500.01,402500.01,0,0
+ARMP.US,D,19960226,000000,415625.01,415625.01,402500.01,402500.01,0,0
+ARMP.US,D,19960227,000000,402500.01,402500.01,367500.01,385000.01,0,0
+ARMP.US,D,19960228,000000,376250.01,393750.01,376250.01,393750.01,0,0
+ARMP.US,D,19960229,000000,393750.01,393750.01,367500.01,367500.01,0,0
+ARMP.US,D,19960301,000000,367500.01,376250.01,350000.01,350000.01,0,0
+ARMP.US,D,19960304,000000,367500.01,393750.01,350000.01,385000.01,0,0
+ARMP.US,D,19960305,000000,393750.01,393750.01,385000.01,389375.01,0,0
+ARMP.US,D,19960306,000000,393750.01,393750.01,389375.01,389375.01,0,0
+ARMP.US,D,19960307,000000,393750.01,393750.01,385000.01,385000.01,0,0
+ARMP.US,D,19960308,000000,358750.01,376250.01,332500.01,341250.01,0,0
+ARMP.US,D,19960311,000000,350000.01,350000.01,323750.01,323750.01,0,0
+ARMP.US,D,19960312,000000,341250.01,341250.01,280000.01,306250.01,0,0
+ARMP.US,D,19960313,000000,315000.01,385000.01,315000.01,376250.01,0,0
+ARMP.US,D,19960314,000000,350000.01,376250.01,350000.01,358750.01,0,0
+ARMP.US,D,19960315,000000,363125.01,367500.01,363125.01,367500.01,0,0
+ARMP.US,D,19960318,000000,358750.01,363125.01,358750.01,363125.01,0,0
+ARMP.US,D,19960320,000000,358750.01,367500.01,350000.01,350000.01,0,0
+ARMP.US,D,19960321,000000,350000.01,350000.01,341250.01,350000.01,0,0
+ARMP.US,D,19960322,000000,332500.01,354375.01,332500.01,354375.01,0,0
+ARMP.US,D,19960325,000000,354375.01,354375.01,350000.01,354375.01,0,0
+ARMP.US,D,19960326,000000,350000.01,358750.01,350000.01,350000.01,0,0
+ARMP.US,D,19960327,000000,354375.01,358750.01,350000.01,358750.01,0,0
+ARMP.US,D,19960328,000000,350000.01,354375.01,350000.01,354375.01,0,0
+ARMP.US,D,19960329,000000,358750.01,358750.01,350000.01,358750.01,0,0
+ARMP.US,D,19960401,000000,350000.01,358750.01,350000.01,358750.01,0,0
+ARMP.US,D,19960402,000000,350000.01,358750.01,350000.01,350000.01,0,0
+ARMP.US,D,19960403,000000,350000.01,358750.01,350000.01,358750.01,0,0
+ARMP.US,D,19960404,000000,350000.01,354375.01,350000.01,350000.01,0,0
+ARMP.US,D,19960408,000000,350000.01,358750.01,350000.01,358750.01,0,0
+ARMP.US,D,19960409,000000,350000.01,358750.01,350000.01,354375.01,0,0
+ARMP.US,D,19960410,000000,350000.01,354375.01,350000.01,354375.01,0,0
+ARMP.US,D,19960412,000000,358750.01,358750.01,354375.01,358750.01,0,0
+ARMP.US,D,19960416,000000,358750.01,358750.01,350000.01,354375.01,0,0
+ARMP.US,D,19960417,000000,358750.01,385000.01,350000.01,358750.01,0,0
+ARMP.US,D,19960418,000000,376250.01,376250.01,358750.01,367500.01,0,0
+ARMP.US,D,19960419,000000,367500.01,393750.01,367500.01,385000.01,0,0
+ARMP.US,D,19960422,000000,393750.01,393750.01,376250.01,385000.01,0,0
+ARMP.US,D,19960423,000000,376250.01,411250.01,376250.01,393750.01,0,0
+ARMP.US,D,19960424,000000,393750.01,437500.01,393750.01,428750.01,0,0
+ARMP.US,D,19960425,000000,420000.01,437500.01,411250.01,411250.01,0,0
+ARMP.US,D,19960426,000000,411250.01,428750.01,411250.01,428750.01,0,0
+ARMP.US,D,19960429,000000,420000.01,428750.01,411250.01,415625.01,0,0
+ARMP.US,D,19960430,000000,411250.01,420000.01,411250.01,420000.01,0,0
+ARMP.US,D,19960501,000000,411250.01,420000.01,402500.01,420000.01,0,0
+ARMP.US,D,19960502,000000,420000.01,420000.01,402500.01,402500.01,0,0
+ARMP.US,D,19960503,000000,402500.01,411250.01,402500.01,411250.01,0,0
+ARMP.US,D,19960506,000000,411250.01,420000.01,393750.01,411250.01,0,0
+ARMP.US,D,19960507,000000,420000.01,420000.01,376250.01,393750.01,0,0
+ARMP.US,D,19960508,000000,376250.01,393750.01,376250.01,385000.01,0,0
+ARMP.US,D,19960509,000000,376250.01,385000.01,376250.01,385000.01,0,0
+ARMP.US,D,19960510,000000,385000.01,402500.01,385000.01,402500.01,0,0
+ARMP.US,D,19960513,000000,393750.01,411250.01,393750.01,411250.01,0,0
+ARMP.US,D,19960514,000000,402500.01,420000.01,389375.01,411250.01,0,0
+ARMP.US,D,19960515,000000,411250.01,428750.01,385000.01,402500.01,0,0
+ARMP.US,D,19960516,000000,376250.01,402500.01,367500.01,385000.01,0,0
+ARMP.US,D,19960517,000000,376250.01,402500.01,376250.01,385000.01,0,0
+ARMP.US,D,19960520,000000,402500.01,402500.01,376250.01,393750.01,0,0
+ARMP.US,D,19960521,000000,385000.01,385000.01,385000.01,385000.01,0,0
+ARMP.US,D,19960522,000000,411250.01,411250.01,376250.01,402500.01,0,0
+ARMP.US,D,19960523,000000,385000.01,402500.01,385000.01,402500.01,0,0
+ARMP.US,D,19960524,000000,402500.01,402500.01,385000.01,402500.01,0,0
+ARMP.US,D,19960528,000000,402500.01,402500.01,385000.01,385000.01,0,0
+ARMP.US,D,19960529,000000,385000.01,402500.01,376250.01,385000.01,0,0
+ARMP.US,D,19960530,000000,380625.01,385000.01,376250.01,385000.01,0,0
+ARMP.US,D,19960531,000000,380625.01,385000.01,367500.01,385000.01,0,0
+ARMP.US,D,19960603,000000,367500.01,385000.01,367500.01,385000.01,0,0
+ARMP.US,D,19960604,000000,385000.01,393750.01,376250.01,393750.01,0,0
+ARMP.US,D,19960605,000000,376250.01,411250.01,376250.01,393750.01,1,0
+ARMP.US,D,19960606,000000,411250.01,420000.01,393750.01,402500.01,0,0
+ARMP.US,D,19960607,000000,420000.01,420000.01,393750.01,402500.01,0,0
+ARMP.US,D,19960610,000000,402500.01,420000.01,393750.01,402500.01,0,0
+ARMP.US,D,19960611,000000,420000.01,420000.01,402500.01,402500.01,0,0
+ARMP.US,D,19960612,000000,420000.01,420000.01,393750.01,420000.01,0,0
+ARMP.US,D,19960613,000000,411250.01,411250.01,402500.01,411250.01,0,0
+ARMP.US,D,19960614,000000,393750.01,393750.01,393750.01,393750.01,0,0
+ARMP.US,D,19960617,000000,402500.01,402500.01,376250.01,376250.01,0,0
+ARMP.US,D,19960618,000000,367500.01,393750.01,271250.01,350000.01,0,0
+ARMP.US,D,19960619,000000,350000.01,350000.01,341250.01,345625.01,0,0
+ARMP.US,D,19960620,000000,280000.01,315000.01,280000.01,284375.01,2,0
+ARMP.US,D,19960621,000000,297500.01,332500.01,288750.01,310625.01,0,0
+ARMP.US,D,19960624,000000,323750.01,341250.01,306250.01,323750.01,0,0
+ARMP.US,D,19960625,000000,323750.01,341250.01,315000.01,315000.01,0,0
+ARMP.US,D,19960626,000000,323750.01,332500.01,297500.01,306250.01,0,0
+ARMP.US,D,19960627,000000,315000.01,315000.01,284375.01,297500.01,0,0
+ARMP.US,D,19960628,000000,306250.01,332500.01,306250.01,332500.01,0,0
+ARMP.US,D,19960701,000000,323750.01,350000.01,323750.01,323750.01,0,0
+ARMP.US,D,19960702,000000,341250.01,341250.01,328125.01,332500.01,0,0
+ARMP.US,D,19960703,000000,332500.01,341250.01,332500.01,332500.01,0,0
+ARMP.US,D,19960705,000000,332500.01,350000.01,332500.01,332500.01,0,0
+ARMP.US,D,19960708,000000,350000.01,350000.01,323750.01,323750.01,0,0
+ARMP.US,D,19960709,000000,323750.01,323750.01,323750.01,323750.01,0,0
+ARMP.US,D,19960710,000000,323750.01,323750.01,306250.01,306250.01,0,0
+ARMP.US,D,19960711,000000,297500.01,306250.01,297500.01,297500.01,0,0
+ARMP.US,D,19960712,000000,315000.01,315000.01,297500.01,315000.01,0,0
+ARMP.US,D,19960715,000000,315000.01,315000.01,288750.01,288750.01,0,0
+ARMP.US,D,19960716,000000,288750.01,301875.01,262500.01,275625.01,0,0
+ARMP.US,D,19960717,000000,288750.01,288750.01,271250.01,288750.01,0,0
+ARMP.US,D,19960718,000000,280000.01,297500.01,271250.01,297500.01,0,0
+ARMP.US,D,19960719,000000,288750.01,288750.01,280000.01,288750.01,0,0
+ARMP.US,D,19960722,000000,288750.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19960723,000000,288750.01,288750.01,271250.01,288750.01,0,0
+ARMP.US,D,19960724,000000,262500.01,271250.01,245000,262500.01,0,0
+ARMP.US,D,19960726,000000,271250.01,271250.01,271250.01,271250.01,0,0
+ARMP.US,D,19960729,000000,262500.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19960730,000000,271250.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19960731,000000,262500.01,262500.01,262500.01,262500.01,0,0
+ARMP.US,D,19960801,000000,240625,262500.01,240625,262500.01,0,0
+ARMP.US,D,19960802,000000,271250.01,271250.01,253750.01,271250.01,0,0
+ARMP.US,D,19960805,000000,271250.01,271250.01,262500.01,266875.01,0,0
+ARMP.US,D,19960806,000000,271250.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19960807,000000,266875.01,271250.01,236250,271250.01,1,0
+ARMP.US,D,19960808,000000,280000.01,280000.01,266875.01,266875.01,0,0
+ARMP.US,D,19960812,000000,262500.01,262500.01,262500.01,262500.01,0,0
+ARMP.US,D,19960813,000000,271250.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19960814,000000,253750.01,271250.01,253750.01,271250.01,0,0
+ARMP.US,D,19960815,000000,280000.01,280000.01,253750.01,280000.01,0,0
+ARMP.US,D,19960816,000000,262500.01,262500.01,262500.01,262500.01,0,0
+ARMP.US,D,19960819,000000,253750.01,262500.01,253750.01,262500.01,0,0
+ARMP.US,D,19960820,000000,262500.01,262500.01,245000,253750.01,0,0
+ARMP.US,D,19960821,000000,262500.01,262500.01,236250,236250,0,0
+ARMP.US,D,19960822,000000,236250,245000,218750,218750,0,0
+ARMP.US,D,19960823,000000,236250,253750.01,210000,231875,1,0
+ARMP.US,D,19960826,000000,236250,253750.01,236250,245000,0,0
+ARMP.US,D,19960827,000000,245000,253750.01,236250,253750.01,0,0
+ARMP.US,D,19960828,000000,245000,253750.01,236250,253750.01,0,0
+ARMP.US,D,19960829,000000,253750.01,253750.01,236250,245000,0,0
+ARMP.US,D,19960830,000000,245000,245000,236250,236250,0,0
+ARMP.US,D,19960903,000000,236250,236250,201250,218750,0,0
+ARMP.US,D,19960904,000000,227500,245000,227500,231875,0,0
+ARMP.US,D,19960905,000000,245000,245000,218750,227500,0,0
+ARMP.US,D,19960906,000000,245000,245000,218750,223125,0,0
+ARMP.US,D,19960909,000000,245000,245000,236250,245000,0,0
+ARMP.US,D,19960910,000000,245000,306250.01,240625,288750.01,0,0
+ARMP.US,D,19960911,000000,306250.01,306250.01,280000.01,297500.01,0,0
+ARMP.US,D,19960912,000000,297500.01,341250.01,297500.01,323750.01,0,0
+ARMP.US,D,19960913,000000,332500.01,332500.01,297500.01,297500.01,0,0
+ARMP.US,D,19960916,000000,315000.01,315000.01,297500.01,306250.01,0,0
+ARMP.US,D,19960917,000000,315000.01,315000.01,306250.01,315000.01,0,0
+ARMP.US,D,19960918,000000,315000.01,315000.01,306250.01,310625.01,0,0
+ARMP.US,D,19960919,000000,306250.01,315000.01,297500.01,297500.01,0,0
+ARMP.US,D,19960920,000000,306250.01,315000.01,297500.01,306250.01,0,0
+ARMP.US,D,19960923,000000,306250.01,306250.01,297500.01,306250.01,0,0
+ARMP.US,D,19960924,000000,315000.01,315000.01,297500.01,315000.01,0,0
+ARMP.US,D,19960925,000000,315000.01,315000.01,288750.01,306250.01,0,0
+ARMP.US,D,19960926,000000,306250.01,306250.01,280000.01,288750.01,0,0
+ARMP.US,D,19960927,000000,288750.01,297500.01,288750.01,297500.01,0,0
+ARMP.US,D,19960930,000000,297500.01,297500.01,288750.01,288750.01,0,0
+ARMP.US,D,19961001,000000,297500.01,315000.01,297500.01,315000.01,0,0
+ARMP.US,D,19961002,000000,306250.01,306250.01,297500.01,297500.01,0,0
+ARMP.US,D,19961003,000000,297500.01,315000.01,297500.01,301875.01,0,0
+ARMP.US,D,19961004,000000,315000.01,315000.01,297500.01,306250.01,0,0
+ARMP.US,D,19961007,000000,297500.01,315000.01,297500.01,297500.01,0,0
+ARMP.US,D,19961008,000000,315000.01,315000.01,288750.01,297500.01,0,0
+ARMP.US,D,19961009,000000,288750.01,306250.01,288750.01,288750.01,0,0
+ARMP.US,D,19961010,000000,288750.01,297500.01,288750.01,288750.01,0,0
+ARMP.US,D,19961011,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19961014,000000,288750.01,323750.01,288750.01,306250.01,0,0
+ARMP.US,D,19961015,000000,332500.01,358750.01,323750.01,350000.01,0,0
+ARMP.US,D,19961016,000000,358750.01,367500.01,341250.01,358750.01,0,0
+ARMP.US,D,19961017,000000,358750.01,358750.01,323750.01,341250.01,0,0
+ARMP.US,D,19961018,000000,323750.01,332500.01,315000.01,315000.01,0,0
+ARMP.US,D,19961021,000000,332500.01,332500.01,332500.01,332500.01,0,0
+ARMP.US,D,19961022,000000,315000.01,323750.01,306250.01,315000.01,0,0
+ARMP.US,D,19961023,000000,315000.01,323750.01,306250.01,306250.01,0,0
+ARMP.US,D,19961024,000000,315000.01,367500.01,315000.01,350000.01,0,0
+ARMP.US,D,19961025,000000,358750.01,358750.01,306250.01,306250.01,0,0
+ARMP.US,D,19961028,000000,306250.01,315000.01,306250.01,310625.01,0,0
+ARMP.US,D,19961029,000000,315000.01,315000.01,280000.01,297500.01,0,0
+ARMP.US,D,19961030,000000,280000.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19961031,000000,288750.01,306250.01,288750.01,306250.01,0,0
+ARMP.US,D,19961101,000000,306250.01,315000.01,297500.01,306250.01,0,0
+ARMP.US,D,19961104,000000,315000.01,315000.01,297500.01,315000.01,0,0
+ARMP.US,D,19961105,000000,288750.01,288750.01,262500.01,262500.01,0,0
+ARMP.US,D,19961106,000000,271250.01,280000.01,271250.01,280000.01,0,0
+ARMP.US,D,19961107,000000,271250.01,288750.01,271250.01,280000.01,0,0
+ARMP.US,D,19961108,000000,288750.01,288750.01,271250.01,271250.01,0,0
+ARMP.US,D,19961111,000000,280000.01,288750.01,280000.01,288750.01,0,0
+ARMP.US,D,19961113,000000,271250.01,288750.01,271250.01,271250.01,0,0
+ARMP.US,D,19961114,000000,262500.01,271250.01,245000,245000,0,0
+ARMP.US,D,19961115,000000,271250.01,271250.01,245000,253750.01,0,0
+ARMP.US,D,19961118,000000,253750.01,271250.01,253750.01,271250.01,0,0
+ARMP.US,D,19961119,000000,271250.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19961120,000000,262500.01,262500.01,253750.01,253750.01,0,0
+ARMP.US,D,19961121,000000,253750.01,271250.01,253750.01,262500.01,0,0
+ARMP.US,D,19961122,000000,271250.01,271250.01,262500.01,271250.01,0,0
+ARMP.US,D,19961125,000000,271250.01,288750.01,271250.01,280000.01,0,0
+ARMP.US,D,19961126,000000,280000.01,280000.01,271250.01,271250.01,0,0
+ARMP.US,D,19961127,000000,271250.01,271250.01,271250.01,271250.01,0,0
+ARMP.US,D,19961129,000000,271250.01,271250.01,262500.01,271250.01,0,0
+ARMP.US,D,19961202,000000,262500.01,280000.01,262500.01,262500.01,0,0
+ARMP.US,D,19961203,000000,262500.01,306250.01,262500.01,280000.01,0,0
+ARMP.US,D,19961204,000000,297500.01,297500.01,288750.01,297500.01,0,0
+ARMP.US,D,19961205,000000,297500.01,297500.01,297500.01,297500.01,0,0
+ARMP.US,D,19961206,000000,280000.01,306250.01,280000.01,288750.01,0,0
+ARMP.US,D,19961209,000000,288750.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19961210,000000,280000.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19961211,000000,271250.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19961212,000000,262500.01,262500.01,253750.01,262500.01,0,0
+ARMP.US,D,19961213,000000,262500.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19961217,000000,262500.01,262500.01,245000,245000,0,0
+ARMP.US,D,19961218,000000,253750.01,253750.01,245000,253750.01,0,0
+ARMP.US,D,19961219,000000,245000,288750.01,245000,288750.01,0,0
+ARMP.US,D,19961220,000000,271250.01,288750.01,271250.01,271250.01,0,0
+ARMP.US,D,19961223,000000,271250.01,271250.01,262500.01,262500.01,0,0
+ARMP.US,D,19961224,000000,262500.01,280000.01,262500.01,280000.01,0,0
+ARMP.US,D,19961226,000000,280000.01,280000.01,262500.01,280000.01,0,0
+ARMP.US,D,19961227,000000,271250.01,275625.01,271250.01,271250.01,0,0
+ARMP.US,D,19961230,000000,280000.01,280000.01,271250.01,275625.01,0,0
+ARMP.US,D,19961231,000000,271250.01,315000.01,271250.01,315000.01,0,0
+ARMP.US,D,19970102,000000,315000.01,315000.01,306250.01,306250.01,0,0
+ARMP.US,D,19970103,000000,306250.01,315000.01,297500.01,315000.01,0,0
+ARMP.US,D,19970106,000000,306250.01,315000.01,297500.01,315000.01,0,0
+ARMP.US,D,19970107,000000,297500.01,306250.01,297500.01,306250.01,0,0
+ARMP.US,D,19970108,000000,315000.01,315000.01,306250.01,306250.01,0,0
+ARMP.US,D,19970109,000000,306250.01,315000.01,306250.01,306250.01,0,0
+ARMP.US,D,19970110,000000,306250.01,315000.01,306250.01,315000.01,0,0
+ARMP.US,D,19970113,000000,312812.51,315000.01,306250.01,306250.01,0,0
+ARMP.US,D,19970114,000000,315000.01,332500.01,315000.01,332500.01,0,0
+ARMP.US,D,19970115,000000,332500.01,332500.01,288750.01,288750.01,0,0
+ARMP.US,D,19970116,000000,297500.01,297500.01,288750.01,288750.01,0,0
+ARMP.US,D,19970117,000000,288750.01,306250.01,288750.01,297500.01,0,0
+ARMP.US,D,19970120,000000,288750.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19970121,000000,297500.01,350000.01,293125.01,323750.01,0,0
+ARMP.US,D,19970122,000000,332500.01,376250.01,323750.01,358750.01,0,0
+ARMP.US,D,19970123,000000,350000.01,402500.01,350000.01,367500.01,0,0
+ARMP.US,D,19970124,000000,358750.01,376250.01,358750.01,367500.01,0,0
+ARMP.US,D,19970127,000000,376250.01,376250.01,358750.01,358750.01,0,0
+ARMP.US,D,19970128,000000,358750.01,358750.01,341250.01,341250.01,0,0
+ARMP.US,D,19970129,000000,341250.01,350000.01,332500.01,350000.01,0,0
+ARMP.US,D,19970130,000000,341250.01,345625.01,341250.01,341250.01,0,0
+ARMP.US,D,19970131,000000,341250.01,350000.01,332500.01,332500.01,0,0
+ARMP.US,D,19970203,000000,350000.01,350000.01,336875.01,350000.01,0,0
+ARMP.US,D,19970204,000000,350000.01,376250.01,341250.01,358750.01,0,0
+ARMP.US,D,19970205,000000,367500.01,367500.01,350000.01,350000.01,0,0
+ARMP.US,D,19970206,000000,341250.01,367500.01,332500.01,350000.01,0,0
+ARMP.US,D,19970207,000000,350000.01,350000.01,332500.01,332500.01,0,0
+ARMP.US,D,19970210,000000,332500.01,341250.01,323750.01,341250.01,0,0
+ARMP.US,D,19970211,000000,332500.01,332500.01,323750.01,323750.01,0,0
+ARMP.US,D,19970212,000000,332500.01,332500.01,323750.01,323750.01,0,0
+ARMP.US,D,19970213,000000,315000.01,323750.01,306250.01,323750.01,0,0
+ARMP.US,D,19970214,000000,323750.01,323750.01,315000.01,315000.01,0,0
+ARMP.US,D,19970218,000000,323750.01,323750.01,306250.01,315000.01,0,0
+ARMP.US,D,19970219,000000,315000.01,350000.01,315000.01,332500.01,0,0
+ARMP.US,D,19970220,000000,332500.01,341250.01,323750.01,323750.01,0,0
+ARMP.US,D,19970221,000000,323750.01,332500.01,315000.01,332500.01,0,0
+ARMP.US,D,19970224,000000,315000.01,315000.01,315000.01,315000.01,0,0
+ARMP.US,D,19970225,000000,332500.01,332500.01,323750.01,332500.01,0,0
+ARMP.US,D,19970226,000000,315000.01,332500.01,315000.01,315000.01,0,0
+ARMP.US,D,19970227,000000,332500.01,358750.01,332500.01,341250.01,0,0
+ARMP.US,D,19970228,000000,350000.01,367500.01,350000.01,358750.01,0,0
+ARMP.US,D,19970303,000000,358750.01,358750.01,332500.01,336875.01,0,0
+ARMP.US,D,19970304,000000,341250.01,341250.01,332500.01,332500.01,0,0
+ARMP.US,D,19970306,000000,332500.01,336875.01,332500.01,336875.01,0,0
+ARMP.US,D,19970307,000000,341250.01,341250.01,332500.01,332500.01,0,0
+ARMP.US,D,19970310,000000,332500.01,336875.01,332500.01,336875.01,0,0
+ARMP.US,D,19970311,000000,332500.01,336875.01,332500.01,336875.01,0,0
+ARMP.US,D,19970312,000000,341250.01,341250.01,315000.01,319375.01,0,0
+ARMP.US,D,19970314,000000,315000.01,323750.01,315000.01,315000.01,0,0
+ARMP.US,D,19970318,000000,315000.01,315000.01,310625.01,315000.01,0,0
+ARMP.US,D,19970319,000000,310625.01,315000.01,288750.01,297500.01,0,0
+ARMP.US,D,19970320,000000,315000.01,315000.01,288750.01,315000.01,0,0
+ARMP.US,D,19970321,000000,315000.01,315000.01,280000.01,297500.01,0,0
+ARMP.US,D,19970324,000000,288750.01,297500.01,288750.01,297500.01,0,0
+ARMP.US,D,19970325,000000,280000.01,280000.01,240625,258125.01,0,0
+ARMP.US,D,19970327,000000,280000.01,280000.01,258125.01,258125.01,0,0
+ARMP.US,D,19970331,000000,262500.01,262500.01,236250,245000,0,0
+ARMP.US,D,19970401,000000,253750.01,253750.01,210000,210000,0,0
+ARMP.US,D,19970402,000000,227500,227500,210000,227500,0,0
+ARMP.US,D,19970403,000000,227500,227500,192500,210000,0,0
+ARMP.US,D,19970404,000000,218750,227500,201250,218750,0,0
+ARMP.US,D,19970407,000000,218750,218750,210000,218750,0,0
+ARMP.US,D,19970408,000000,218750,218750,214375,214375,0,0
+ARMP.US,D,19970410,000000,218750,218750,214375,218750,0,0
+ARMP.US,D,19970411,000000,214375,214375,183750,201250,0,0
+ARMP.US,D,19970414,000000,210000,210000,188125,192500,0,0
+ARMP.US,D,19970415,000000,210000,210000,183750,210000,0,0
+ARMP.US,D,19970416,000000,210000,210000,210000,210000,0,0
+ARMP.US,D,19970417,000000,210000,210000,210000,210000,0,0
+ARMP.US,D,19970418,000000,218750,218750,201250,201250,0,0
+ARMP.US,D,19970421,000000,210000,210000,183750,192500,0,0
+ARMP.US,D,19970422,000000,201250,201250,192500,201250,0,0
+ARMP.US,D,19970423,000000,183750,201250,183750,201250,0,0
+ARMP.US,D,19970424,000000,201250,201250,183750,183750,0,0
+ARMP.US,D,19970425,000000,201250,201250,192500,192500,0,0
+ARMP.US,D,19970429,000000,192500,201250,183750,188125,0,0
+ARMP.US,D,19970430,000000,192500,192500,183750,192500,0,0
+ARMP.US,D,19970501,000000,192500,201250,183750,183750,0,0
+ARMP.US,D,19970502,000000,210000,210000,192500,192500,0,0
+ARMP.US,D,19970505,000000,192500,201250,192500,201250,0,0
+ARMP.US,D,19970508,000000,201250,210000,201250,210000,0,0
+ARMP.US,D,19970512,000000,201250,210000,175000,175000,0,0
+ARMP.US,D,19970513,000000,183750,183750,175000,183750,0,0
+ARMP.US,D,19970514,000000,183750,227500,183750,218750,0,0
+ARMP.US,D,19970516,000000,210000,227500,192500,210000,0,0
+ARMP.US,D,19970519,000000,201250,218750,201250,201250,0,0
+ARMP.US,D,19970520,000000,205625,210000,205625,210000,0,0
+ARMP.US,D,19970521,000000,210000,210000,205625,210000,0,0
+ARMP.US,D,19970523,000000,210000,210000,205625,210000,0,0
+ARMP.US,D,19970527,000000,210000,210000,201250,201250,0,0
+ARMP.US,D,19970528,000000,210000,218750,201250,218750,0,0
+ARMP.US,D,19970529,000000,210000,218750,201250,210000,0,0
+ARMP.US,D,19970530,000000,210000,218750,210000,210000,0,0
+ARMP.US,D,19970602,000000,227500,227500,218750,218750,0,0
+ARMP.US,D,19970603,000000,227500,227500,210000,218750,0,0
+ARMP.US,D,19970604,000000,227500,227500,210000,218750,0,0
+ARMP.US,D,19970605,000000,210000,227500,201250,201250,0,0
+ARMP.US,D,19970609,000000,210000,210000,201250,201250,0,0
+ARMP.US,D,19970610,000000,210000,214375,192500,201250,0,0
+ARMP.US,D,19970611,000000,214375,214375,205625,214375,0,0
+ARMP.US,D,19970612,000000,214375,218750,210000,218750,0,0
+ARMP.US,D,19970613,000000,214375,227500,214375,227500,0,0
+ARMP.US,D,19970616,000000,218750,227500,218750,227500,0,0
+ARMP.US,D,19970617,000000,223125,227500,223125,223125,0,0
+ARMP.US,D,19970618,000000,227500,245000,205625,223125,0,0
+ARMP.US,D,19970619,000000,227500,227500,201250,210000,0,0
+ARMP.US,D,19970620,000000,210000,210000,201250,201250,0,0
+ARMP.US,D,19970623,000000,201250,201250,192500,196875,0,0
+ARMP.US,D,19970624,000000,192500,201250,188125,201250,0,0
+ARMP.US,D,19970625,000000,201250,201250,183750,192500,0,0
+ARMP.US,D,19970626,000000,205625,205625,205625,205625,0,0
+ARMP.US,D,19970627,000000,192500,205625,192500,205625,0,0
+ARMP.US,D,19970630,000000,192500,196875,192500,192500,0,0
+ARMP.US,D,19970701,000000,205625,210000,201250,201250,0,0
+ARMP.US,D,19970702,000000,201250,218750,201250,218750,0,0
+ARMP.US,D,19970703,000000,218750,218750,210000,210000,0,0
+ARMP.US,D,19970707,000000,223125,280000.01,218750,271250.01,1,0
+ARMP.US,D,19970708,000000,275625.01,275625.01,253750.01,275625.01,0,0
+ARMP.US,D,19970709,000000,275625.01,280000.01,266875.01,280000.01,0,0
+ARMP.US,D,19970710,000000,280000.01,280000.01,271250.01,275625.01,0,0
+ARMP.US,D,19970711,000000,280000.01,280000.01,253750.01,275625.01,0,0
+ARMP.US,D,19970714,000000,275625.01,275625.01,245000,262500.01,0,0
+ARMP.US,D,19970715,000000,262500.01,262500.01,236250,253750.01,0,0
+ARMP.US,D,19970716,000000,240625,258125.01,240625,258125.01,0,0
+ARMP.US,D,19970717,000000,262500.01,271250.01,253750.01,262500.01,0,0
+ARMP.US,D,19970718,000000,262500.01,262500.01,218750,218750,0,0
+ARMP.US,D,19970721,000000,240625,253750.01,236250,245000,0,0
+ARMP.US,D,19970722,000000,236250,245000,227500,245000,0,0
+ARMP.US,D,19970723,000000,245000,245000,240625,245000,0,0
+ARMP.US,D,19970724,000000,262500.01,262500.01,249375,262500.01,0,0
+ARMP.US,D,19970725,000000,262500.01,271250.01,253750.01,262500.01,0,0
+ARMP.US,D,19970728,000000,262500.01,271250.01,253750.01,271250.01,0,0
+ARMP.US,D,19970729,000000,271250.01,280000.01,262500.01,275625.01,0,0
+ARMP.US,D,19970730,000000,271250.01,275625.01,262500.01,275625.01,0,0
+ARMP.US,D,19970731,000000,262500.01,275625.01,262500.01,271250.01,0,0
+ARMP.US,D,19970801,000000,271250.01,271250.01,253750.01,258125.01,0,0
+ARMP.US,D,19970804,000000,271250.01,275625.01,258125.01,275625.01,0,0
+ARMP.US,D,19970805,000000,280000.01,280000.01,266875.01,266875.01,0,0
+ARMP.US,D,19970806,000000,271250.01,271250.01,253750.01,258125.01,0,0
+ARMP.US,D,19970807,000000,253750.01,262500.01,249375,249375,0,0
+ARMP.US,D,19970808,000000,249375,253750.01,245000,253750.01,0,0
+ARMP.US,D,19970811,000000,253750.01,284375.01,253750.01,284375.01,0,0
+ARMP.US,D,19970812,000000,280000.01,288750.01,275625.01,280000.01,0,0
+ARMP.US,D,19970813,000000,280000.01,280000.01,271250.01,275625.01,0,0
+ARMP.US,D,19970814,000000,275625.01,275625.01,271250.01,275625.01,0,0
+ARMP.US,D,19970815,000000,280000.01,280000.01,266875.01,266875.01,0,0
+ARMP.US,D,19970818,000000,266875.01,315000.01,262500.01,288750.01,0,0
+ARMP.US,D,19970819,000000,306250.01,306250.01,271250.01,280000.01,0,0
+ARMP.US,D,19970820,000000,288750.01,288750.01,280000.01,280000.01,0,0
+ARMP.US,D,19970821,000000,284375.01,284375.01,275625.01,280000.01,0,0
+ARMP.US,D,19970822,000000,284375.01,293125.01,271250.01,288750.01,0,0
+ARMP.US,D,19970825,000000,288750.01,297500.01,280000.01,293125.01,0,0
+ARMP.US,D,19970826,000000,293125.01,293125.01,280000.01,288750.01,0,0
+ARMP.US,D,19970827,000000,293125.01,293125.01,284375.01,293125.01,0,0
+ARMP.US,D,19970828,000000,293125.01,293125.01,288750.01,293125.01,0,0
+ARMP.US,D,19970829,000000,293125.01,293125.01,288750.01,293125.01,0,0
+ARMP.US,D,19970902,000000,288750.01,297500.01,284375.01,293125.01,0,0
+ARMP.US,D,19970903,000000,297500.01,323750.01,295312.51,323750.01,0,0
+ARMP.US,D,19970904,000000,319375.01,358750.01,319375.01,350000.01,0,0
+ARMP.US,D,19970905,000000,354375.01,354375.01,332500.01,341250.01,0,0
+ARMP.US,D,19970908,000000,341250.01,350000.01,336875.01,347812.51,0,0
+ARMP.US,D,19970909,000000,347812.51,350000.01,341250.01,345625.01,0,0
+ARMP.US,D,19970910,000000,345625.01,350000.01,341250.01,341250.01,0,0
+ARMP.US,D,19970911,000000,347812.51,347812.51,323750.01,328125.01,0,0
+ARMP.US,D,19970912,000000,332500.01,336875.01,323750.01,336875.01,0,0
+ARMP.US,D,19970915,000000,376250.01,376250.01,354375.01,367500.01,1,0
+ARMP.US,D,19970916,000000,398125.01,415625.01,376250.01,415625.01,1,0
+ARMP.US,D,19970917,000000,450625.01,450625.01,420000.01,420000.01,1,0
+ARMP.US,D,19970918,000000,424375.01,433125.01,420000.01,424375.01,0,0
+ARMP.US,D,19970919,000000,424375.01,424375.01,420000.01,424375.01,0,0
+ARMP.US,D,19970922,000000,424375.01,424375.01,402500.01,406875.01,0,0
+ARMP.US,D,19970923,000000,411250.01,411250.01,385000.01,389375.01,0,0
+ARMP.US,D,19970924,000000,385000.01,393750.01,358750.01,358750.01,0,0
+ARMP.US,D,19970925,000000,367500.01,376250.01,350000.01,358750.01,0,0
+ARMP.US,D,19970926,000000,363125.01,363125.01,354375.01,358750.01,0,0
+ARMP.US,D,19970929,000000,358750.01,358750.01,341250.01,354375.01,0,0
+ARMP.US,D,19970930,000000,354375.01,389375.01,350000.01,380625.01,0,0
+ARMP.US,D,19971001,000000,380625.01,380625.01,367500.01,376250.01,0,0
+ARMP.US,D,19971002,000000,367500.01,376250.01,363125.01,367500.01,0,0
+ARMP.US,D,19971003,000000,367500.01,385000.01,367500.01,385000.01,0,0
+ARMP.US,D,19971006,000000,376250.01,385000.01,358750.01,367500.01,0,0
+ARMP.US,D,19971007,000000,380625.01,380625.01,358750.01,367500.01,0,0
+ARMP.US,D,19971008,000000,363125.01,367500.01,350000.01,358750.01,0,0
+ARMP.US,D,19971009,000000,358750.01,358750.01,332500.01,341250.01,0,0
+ARMP.US,D,19971010,000000,332500.01,336875.01,323750.01,328125.01,0,0
+ARMP.US,D,19971013,000000,323750.01,328125.01,306250.01,319375.01,0,0
+ARMP.US,D,19971014,000000,319375.01,323750.01,315000.01,323750.01,0,0
+ARMP.US,D,19971015,000000,323750.01,328125.01,319375.01,323750.01,0,0
+ARMP.US,D,19971016,000000,328125.01,328125.01,317187.51,321562.51,0,0
+ARMP.US,D,19971017,000000,323750.01,323750.01,319375.01,319375.01,0,0
+ARMP.US,D,19971020,000000,321562.51,321562.51,315000.01,315000.01,0,0
+ARMP.US,D,19971021,000000,321562.51,321562.51,310625.01,315000.01,0,0
+ARMP.US,D,19971022,000000,319375.01,319375.01,315000.01,319375.01,0,0
+ARMP.US,D,19971023,000000,315000.01,315000.01,293125.01,297500.01,0,0
+ARMP.US,D,19971024,000000,306250.01,306250.01,288750.01,288750.01,0,0
+ARMP.US,D,19971027,000000,288750.01,293125.01,245000,262500.01,0,0
+ARMP.US,D,19971028,000000,245000,253750.01,218750,245000,0,0
+ARMP.US,D,19971029,000000,262500.01,280000.01,258125.01,280000.01,0,0
+ARMP.US,D,19971030,000000,280000.01,297500.01,271250.01,280000.01,0,0
+ARMP.US,D,19971031,000000,284375.01,284375.01,271250.01,280000.01,0,0
+ARMP.US,D,19971103,000000,280000.01,280000.01,271250.01,271250.01,0,0
+ARMP.US,D,19971104,000000,280000.01,280000.01,271250.01,280000.01,0,0
+ARMP.US,D,19971105,000000,280000.01,280000.01,271250.01,275625.01,0,0
+ARMP.US,D,19971106,000000,271250.01,280000.01,266875.01,271250.01,0,0
+ARMP.US,D,19971107,000000,271250.01,273437.51,262500.01,262500.01,0,0
+ARMP.US,D,19971110,000000,262500.01,271250.01,253750.01,269062.51,0,0
+ARMP.US,D,19971111,000000,253750.01,253750.01,253750.01,253750.01,0,0
+ARMP.US,D,19971112,000000,253750.01,253750.01,253750.01,253750.01,0,0
+ARMP.US,D,19971113,000000,255937.51,273437.51,253750.01,253750.01,0,0
+ARMP.US,D,19971114,000000,253750.01,262500.01,253750.01,258125.01,0,0
+ARMP.US,D,19971117,000000,258125.01,262500.01,253750.01,262500.01,0,0
+ARMP.US,D,19971118,000000,262500.01,262500.01,253750.01,258125.01,0,0
+ARMP.US,D,19971119,000000,258125.01,262500.01,253750.01,258125.01,0,0
+ARMP.US,D,19971120,000000,253750.01,262500.01,245000,247187.5,0,0
+ARMP.US,D,19971121,000000,251562.51,251562.51,229687.5,236250,0,0
+ARMP.US,D,19971124,000000,236250,242812.5,236250,236250,0,0
+ARMP.US,D,19971125,000000,238437.5,238437.5,218750,231875,0,0
+ARMP.US,D,19971126,000000,227500,231875,214375,223125,0,0
+ARMP.US,D,19971128,000000,223125,227500,223125,223125,0,0
+ARMP.US,D,19971201,000000,218750,227500,218750,218750,0,0
+ARMP.US,D,19971202,000000,218750,227500,218750,227500,0,0
+ARMP.US,D,19971203,000000,227500,231875,223125,227500,0,0
+ARMP.US,D,19971204,000000,227500,227500,218750,218750,0,0
+ARMP.US,D,19971205,000000,227500,231875,214375,218750,0,0
+ARMP.US,D,19971208,000000,216562.5,220937.5,216562.5,220937.5,0,0
+ARMP.US,D,19971209,000000,216562.5,220937.5,216562.5,220937.5,0,0
+ARMP.US,D,19971210,000000,216562.5,216562.5,212187.5,212187.5,0,0
+ARMP.US,D,19971211,000000,216562.5,218750,192500,201250,0,0
+ARMP.US,D,19971212,000000,201250,201250,188125,188125,0,0
+ARMP.US,D,19971215,000000,183750,196875,179375,188125,0,0
+ARMP.US,D,19971216,000000,179375,201250,179375,201250,0,0
+ARMP.US,D,19971217,000000,201250,203437.5,194687.5,201250,0,0
+ARMP.US,D,19971218,000000,201250,201250,194687.5,196875,0,0
+ARMP.US,D,19971219,000000,196875,199062.5,183750,199062.5,0,0
+ARMP.US,D,19971222,000000,199062.5,199062.5,170625,177187.5,0,0
+ARMP.US,D,19971223,000000,177187.5,179375,166250,175000,0,0
+ARMP.US,D,19971224,000000,179375,179375,170625,170625,0,0
+ARMP.US,D,19971226,000000,170625,175000,170625,170625,0,0
+ARMP.US,D,19971229,000000,166250,175000,157500,166250,0,0
+ARMP.US,D,19971230,000000,166250,179375,166250,166250,0,0
+ARMP.US,D,19971231,000000,166250,183750,166250,183750,0,0
+ARMP.US,D,19980102,000000,188125,210000,179375,210000,0,0
+ARMP.US,D,19980105,000000,210000,218750,210000,214375,0,0
+ARMP.US,D,19980106,000000,214375,214375,201250,210000,0,0
+ARMP.US,D,19980107,000000,214375,214375,175000,183750,0,0
+ARMP.US,D,19980108,000000,175000,192500,161875,166250,0,0
+ARMP.US,D,19980109,000000,183750,183750,157500,161875,0,0
+ARMP.US,D,19980112,000000,157500,161875,153125,157500,0,0
+ARMP.US,D,19980113,000000,157500,166250,153125,153125,0,0
+ARMP.US,D,19980114,000000,157500,157500,140000,148750,0,0
+ARMP.US,D,19980115,000000,148750,148750,135625,135625,0,0
+ARMP.US,D,19980116,000000,140000,144375,135625,142187.5,0,0
+ARMP.US,D,19980120,000000,144375,157500,142187.5,150937.5,0,0
+ARMP.US,D,19980121,000000,148750,153125,144375,146562.5,0,0
+ARMP.US,D,19980122,000000,144375,148750,131250,140000,0,0
+ARMP.US,D,19980123,000000,140000,144375,140000,142187.5,0,0
+ARMP.US,D,19980126,000000,144375,144375,118125,131250,1,0
+ARMP.US,D,19980127,000000,131250,140000,126875,140000,0,0
+ARMP.US,D,19980128,000000,131250,140000,131250,131250,0,0
+ARMP.US,D,19980129,000000,135625,135625,126875,131250,0,0
+ARMP.US,D,19980130,000000,131250,131250,126875,126875,0,0
+ARMP.US,D,19980202,000000,131250,131250,109375,113750,0,0
+ARMP.US,D,19980203,000000,109375,118125,109375,109375,0,0
+ARMP.US,D,19980204,000000,113750,113750,107187.5,113750,0,0
+ARMP.US,D,19980205,000000,122500,124687.5,115937.5,118125,0,0
+ARMP.US,D,19980206,000000,118125,122500,115937.5,118125,0,0
+ARMP.US,D,19980209,000000,129062.5,135625,129062.5,133437.5,0,0
+ARMP.US,D,19980210,000000,140000,148750,129062.5,135625,0,0
+ARMP.US,D,19980211,000000,135625,140000,131250,137812.5,0,0
+ARMP.US,D,19980212,000000,137812.5,137812.5,131250,131250,0,0
+ARMP.US,D,19980213,000000,140000,140000,67812.5,87500,1,0
+ARMP.US,D,19980217,000000,100625,105000,85312.5,85312.5,0,0
+ARMP.US,D,19980218,000000,89687.5,89687.5,87500,89687.5,0,0
+ARMP.US,D,19980219,000000,89687.5,89687.5,83125,87500,0,0
+ARMP.US,D,19980220,000000,85312.5,87500,74375,85312.5,0,0
+ARMP.US,D,19980223,000000,85312.5,100625,83125,96250,0,0
+ARMP.US,D,19980224,000000,94062.5,109375,94062.5,96250,0,0
+ARMP.US,D,19980225,000000,100625,100625,98437.5,100625,0,0
+ARMP.US,D,19980226,000000,105000,105000,98437.5,102812.5,0,0
+ARMP.US,D,19980227,000000,102812.5,122500,102812.5,122500,0,0
+ARMP.US,D,19980302,000000,126875,144375,122500,137812.5,0,0
+ARMP.US,D,19980303,000000,144375,144375,131250,133437.5,0,0
+ARMP.US,D,19980304,000000,140000,140000,131250,137812.5,0,0
+ARMP.US,D,19980305,000000,131250,137812.5,126875,126875,0,0
+ARMP.US,D,19980306,000000,122500,131250,122500,122500,0,0
+ARMP.US,D,19980309,000000,126875,131250,118125,122500,0,0
+ARMP.US,D,19980310,000000,122500,122500,113750,113750,0,0
+ARMP.US,D,19980311,000000,122500,122500,100625,105000,0,0
+ARMP.US,D,19980312,000000,105000,109375,87500,102812.5,0,0
+ARMP.US,D,19980313,000000,100625,105000,100625,100625,0,0
+ARMP.US,D,19980316,000000,102812.5,109375,100625,100625,0,0
+ARMP.US,D,19980317,000000,109375,109375,105000,105000,0,0
+ARMP.US,D,19980318,000000,109375,109375,107187.5,107187.5,0,0
+ARMP.US,D,19980319,000000,109375,109375,96250,105000,0,0
+ARMP.US,D,19980320,000000,105000,105000,100625,100625,0,0
+ARMP.US,D,19980323,000000,96250,105000,78750,96250,0,0
+ARMP.US,D,19980324,000000,100625,100625,83125,94062.5,0,0
+ARMP.US,D,19980325,000000,94062.5,94062.5,91875,91875,0,0
+ARMP.US,D,19980326,000000,98437.5,111562.5,96250,105000,1,0
+ARMP.US,D,19980327,000000,109375,140000,105000,140000,1,0
+ARMP.US,D,19980330,000000,148750,153125,124687.5,133437.5,1,0
+ARMP.US,D,19980331,000000,135625,140000,131250,135625,0,0
+ARMP.US,D,19980401,000000,135625,135625,131250,131250,0,0
+ARMP.US,D,19980402,000000,131250,131250,124687.5,126875,0,0
+ARMP.US,D,19980403,000000,126875,131250,126875,126875,0,0
+ARMP.US,D,19980406,000000,131250,131250,124687.5,126875,0,0
+ARMP.US,D,19980407,000000,129062.5,131250,124687.5,129062.5,0,0
+ARMP.US,D,19980408,000000,129062.5,129062.5,122500,124687.5,0,0
+ARMP.US,D,19980409,000000,124687.5,124687.5,113750,113750,0,0
+ARMP.US,D,19980413,000000,122500,122500,105000,105000,0,0
+ARMP.US,D,19980414,000000,109375,109375,105000,109375,0,0
+ARMP.US,D,19980415,000000,109375,109375,100625,105000,0,0
+ARMP.US,D,19980416,000000,105000,105000,102812.5,105000,0,0
+ARMP.US,D,19980417,000000,105000,113750,102812.5,113750,0,0
+ARMP.US,D,19980420,000000,113750,113750,102812.5,109375,0,0
+ARMP.US,D,19980421,000000,105000,111562.5,102812.5,105000,0,0
+ARMP.US,D,19980422,000000,105000,109375,105000,107187.5,0,0
+ARMP.US,D,19980423,000000,109375,109375,91875,107187.5,1,0
+ARMP.US,D,19980424,000000,107187.5,107187.5,102812.5,107187.5,0,0
+ARMP.US,D,19980427,000000,105000,107187.5,96250,102812.5,0,0
+ARMP.US,D,19980428,000000,105000,107187.5,105000,107187.5,0,0
+ARMP.US,D,19980429,000000,107187.5,107187.5,105000,107187.5,0,0
+ARMP.US,D,19980430,000000,107187.5,109375,105000,107187.5,0,0
+ARMP.US,D,19980501,000000,107187.5,109375,105000,109375,0,0
+ARMP.US,D,19980504,000000,109375,157500,105000,131250,1,0
+ARMP.US,D,19980505,000000,135625,140000,113750,120312.5,1,0
+ARMP.US,D,19980506,000000,122500,122500,109375,113750,0,0
+ARMP.US,D,19980507,000000,129062.5,135625,113750,122500,0,0
+ARMP.US,D,19980508,000000,122500,122500,113750,118125,0,0
+ARMP.US,D,19980511,000000,122500,122500,113750,113750,0,0
+ARMP.US,D,19980512,000000,118125,118125,109375,113750,0,0
+ARMP.US,D,19980513,000000,118125,122500,113750,120312.5,0,0
+ARMP.US,D,19980514,000000,122500,122500,120312.5,122500,0,0
+ARMP.US,D,19980515,000000,122500,131250,118125,118125,0,0
+ARMP.US,D,19980518,000000,144375,297500.01,140000,210000,16,0
+ARMP.US,D,19980519,000000,240625,240625,185937.5,196875,5,0
+ARMP.US,D,19980520,000000,183750,201250,170625,175000,1,0
+ARMP.US,D,19980521,000000,159687.5,170625,140000,161875,1,0
+ARMP.US,D,19980522,000000,166250,166250,148750,153125,0,0
+ARMP.US,D,19980526,000000,155312.5,172812.5,153125,161875,0,0
+ARMP.US,D,19980527,000000,161875,196875,157500,179375,1,0
+ARMP.US,D,19980528,000000,188125,192500,183750,190312.5,0,0
+ARMP.US,D,19980529,000000,190312.5,205625,188125,205625,0,0
+ARMP.US,D,19980601,000000,205625,218750,175000,188125,1,0
+ARMP.US,D,19980602,000000,188125,190312.5,175000,175000,0,0
+ARMP.US,D,19980603,000000,183750,183750,166250,170625,0,0
+ARMP.US,D,19980604,000000,170625,175000,166250,170625,0,0
+ARMP.US,D,19980605,000000,170625,179375,170625,175000,0,0
+ARMP.US,D,19980608,000000,179375,183750,175000,179375,0,0
+ARMP.US,D,19980609,000000,183750,183750,161875,164062.5,0,0
+ARMP.US,D,19980610,000000,161875,170625,161875,161875,0,0
+ARMP.US,D,19980611,000000,161875,166250,157500,161875,0,0
+ARMP.US,D,19980612,000000,161875,161875,148750,148750,0,0
+ARMP.US,D,19980615,000000,148750,161875,148750,153125,0,0
+ARMP.US,D,19980616,000000,161875,166250,148750,161875,0,0
+ARMP.US,D,19980617,000000,164062.5,165156.6,159687.5,161875,0,0
+ARMP.US,D,19980618,000000,166250,166250,153125,153125,0,0
+ARMP.US,D,19980619,000000,161875,161875,153125,153125,0,0
+ARMP.US,D,19980622,000000,157500,157500,148750,153125,0,0
+ARMP.US,D,19980623,000000,155312.5,164062.5,135625,142187.5,1,0
+ARMP.US,D,19980624,000000,140000,166250,126875,129062.5,0,0
+ARMP.US,D,19980625,000000,131250,131250,126875,129062.5,0,0
+ARMP.US,D,19980626,000000,126875,129062.5,113750,120312.5,1,0
+ARMP.US,D,19980629,000000,120312.5,124687.5,115937.5,118125,0,0
+ARMP.US,D,19980630,000000,118125,124687.5,107187.5,111562.5,1,0
+ARMP.US,D,19980701,000000,113750,113750,109375,109375,0,0
+ARMP.US,D,19980702,000000,111562.5,111562.5,109375,111562.5,0,0
+ARMP.US,D,19980706,000000,109375,111562.5,109375,109375,0,0
+ARMP.US,D,19980707,000000,109375,111562.5,102812.5,107187.5,0,0
+ARMP.US,D,19980708,000000,107187.5,109375,102812.5,105000,0,0
+ARMP.US,D,19980709,000000,105000,107187.5,102812.5,107187.5,0,0
+ARMP.US,D,19980710,000000,105000,107187.5,105000,107187.5,0,0
+ARMP.US,D,19980713,000000,105000,107187.5,105000,105000,0,0
+ARMP.US,D,19980714,000000,105000,107187.5,105000,107187.5,0,0
+ARMP.US,D,19980715,000000,107187.5,109375,105000,107187.5,0,0
+ARMP.US,D,19980716,000000,109375,109375,107187.5,107187.5,0,0
+ARMP.US,D,19980717,000000,109375,109375,105000,109375,0,0
+ARMP.US,D,19980720,000000,109375,113750,107187.5,113750,0,0
+ARMP.US,D,19980721,000000,118125,122500,113750,115937.5,0,0
+ARMP.US,D,19980722,000000,118125,122500,113750,115937.5,0,0
+ARMP.US,D,19980723,000000,115937.5,115937.5,105000,107187.5,0,0
+ARMP.US,D,19980724,000000,115937.5,115937.5,102812.5,107187.5,0,0
+ARMP.US,D,19980727,000000,105000,107187.5,100625,102812.5,0,0
+ARMP.US,D,19980728,000000,105000,105000,100625,100625,0,0
+ARMP.US,D,19980729,000000,98437.5,100625,94062.5,94062.5,0,0
+ARMP.US,D,19980730,000000,94062.5,96250,89687.5,94062.5,0,0
+ARMP.US,D,19980731,000000,96250,96250,91875,94062.5,0,0
+ARMP.US,D,19980803,000000,94062.5,96250,89687.5,91875,0,0
+ARMP.US,D,19980804,000000,94062.5,94062.5,89687.5,94062.5,0,0
+ARMP.US,D,19980805,000000,94062.5,94062.5,91875,91875,0,0
+ARMP.US,D,19980806,000000,94062.5,94062.5,91875,91875,0,0
+ARMP.US,D,19980807,000000,94062.5,94062.5,83125,89687.5,0,0
+ARMP.US,D,19980810,000000,89687.5,94062.5,89687.5,94062.5,0,0
+ARMP.US,D,19980811,000000,94062.5,94062.5,91875,91875,0,0
+ARMP.US,D,19980812,000000,94062.5,94062.5,89687.5,89687.5,0,0
+ARMP.US,D,19980813,000000,96250,96250,89687.5,89687.5,0,0
+ARMP.US,D,19980814,000000,89687.5,91875,87500,87500,0,0
+ARMP.US,D,19980817,000000,89687.5,89687.5,87500,89687.5,0,0
+ARMP.US,D,19980818,000000,89687.5,113750,83125,100625,0,0
+ARMP.US,D,19980819,000000,102812.5,113750,100625,105000,0,0
+ARMP.US,D,19980820,000000,105000,113750,102812.5,107187.5,0,0
+ARMP.US,D,19980821,000000,107187.5,107187.5,100625,100625,0,0
+ARMP.US,D,19980824,000000,105000,105000,94062.5,94062.5,0,0
+ARMP.US,D,19980825,000000,98437.5,105000,89687.5,91875,0,0
+ARMP.US,D,19980826,000000,94062.5,94062.5,89687.5,91875,0,0
+ARMP.US,D,19980827,000000,91875,94062.5,85312.5,85312.5,0,0
+ARMP.US,D,19980828,000000,89687.5,89687.5,80937.5,80937.5,0,0
+ARMP.US,D,19980831,000000,87500,87500,74375,76562.5,0,0
+ARMP.US,D,19980901,000000,74375,78750,72187.5,74375,0,0
+ARMP.US,D,19980902,000000,78750,80937.5,72187.5,74375,0,0
+ARMP.US,D,19980903,000000,74375,76562.5,67812.5,70000,0,0
+ARMP.US,D,19980904,000000,72187.5,74375,67812.5,72187.5,0,0
+ARMP.US,D,19980908,000000,74375,78750,65625,67812.5,0,0
+ARMP.US,D,19980909,000000,67812.5,70000,67812.5,70000,0,0
+ARMP.US,D,19980910,000000,70000,70000,61250,65625,0,0
+ARMP.US,D,19980911,000000,72187.5,76562.5,67812.5,74375,0,0
+ARMP.US,D,19980914,000000,96250,96250,83125,91875,0,0
+ARMP.US,D,19980915,000000,91875,100625,87500,87500,0,0
+ARMP.US,D,19980916,000000,89687.5,91875,83125,87500,0,0
+ARMP.US,D,19980917,000000,87500,89687.5,80937.5,80937.5,0,0
+ARMP.US,D,19980918,000000,80937.5,87500,80937.5,87500,0,0
+ARMP.US,D,19980921,000000,87500,87500,83125,85312.5,0,0
+ARMP.US,D,19980922,000000,87500,91875,87500,89687.5,0,0
+ARMP.US,D,19980923,000000,89687.5,96250,87500,89687.5,0,0
+ARMP.US,D,19980924,000000,89687.5,94062.5,89687.5,94062.5,0,0
+ARMP.US,D,19980925,000000,91875,94062.5,89687.5,91875,0,0
+ARMP.US,D,19980928,000000,94062.5,96250,89687.5,94062.5,0,0
+ARMP.US,D,19980929,000000,91875,94062.5,87500,91875,0,0
+ARMP.US,D,19980930,000000,89687.5,89687.5,83125,87500,0,0
+ARMP.US,D,19981001,000000,85312.5,87500,78750,78750,0,0
+ARMP.US,D,19981002,000000,80937.5,80937.5,74375,78750,0,0
+ARMP.US,D,19981005,000000,85312.5,87500,76562.5,76562.5,0,0
+ARMP.US,D,19981006,000000,87500,87500,76562.5,78750,0,0
+ARMP.US,D,19981007,000000,83125,83125,74375,78750,0,0
+ARMP.US,D,19981008,000000,74375,78750,65625,70000,0,0
+ARMP.US,D,19981009,000000,72187.5,76562.5,70000,72187.5,0,0
+ARMP.US,D,19981012,000000,74375,74375,72187.5,72187.5,0,0
+ARMP.US,D,19981013,000000,74375,74375,72187.5,72187.5,0,0
+ARMP.US,D,19981014,000000,74375,74375,67812.5,74375,0,0
+ARMP.US,D,19981015,000000,74375,74375,70000,70000,0,0
+ARMP.US,D,19981016,000000,74375,74375,72187.5,74375,0,0
+ARMP.US,D,19981019,000000,74375,74375,70000,72187.5,0,0
+ARMP.US,D,19981020,000000,70000,72187.5,67812.5,70000,0,0
+ARMP.US,D,19981021,000000,72187.5,72187.5,67812.5,70000,0,0
+ARMP.US,D,19981022,000000,72187.5,72187.5,70000,70000,0,0
+ARMP.US,D,19981023,000000,72187.5,72187.5,70000,72187.5,0,0
+ARMP.US,D,19981026,000000,70000,80937.5,70000,80937.5,0,0
+ARMP.US,D,19981027,000000,83125,105000,83125,87500,0,0
+ARMP.US,D,19981028,000000,91875,100625,85312.5,96250,0,0
+ARMP.US,D,19981029,000000,100625,102812.5,96250,98437.5,0,0
+ARMP.US,D,19981030,000000,96250,98437.5,83125,83125,0,0
+ARMP.US,D,19981102,000000,100625,122500,100625,113750,0,0
+ARMP.US,D,19981103,000000,113750,126875,113750,118125,0,0
+ARMP.US,D,19981104,000000,118125,118125,100625,105000,0,0
+ARMP.US,D,19981105,000000,100625,113750,98437.5,98437.5,0,0
+ARMP.US,D,19981106,000000,111562.5,135625,105000,135625,0,0
+ARMP.US,D,19981109,000000,142187.5,142187.5,122500,131250,0,0
+ARMP.US,D,19981110,000000,131250,133437.5,115937.5,122500,0,0
+ARMP.US,D,19981111,000000,120312.5,126875,115937.5,122500,0,0
+ARMP.US,D,19981112,000000,115937.5,122500,107187.5,122500,0,0
+ARMP.US,D,19981113,000000,122500,122500,102812.5,113750,0,0
+ARMP.US,D,19981116,000000,113750,118125,107187.5,118125,0,0
+ARMP.US,D,19981117,000000,118125,118125,105000,118125,0,0
+ARMP.US,D,19981118,000000,109375,115937.5,105000,115937.5,0,0
+ARMP.US,D,19981119,000000,118125,118125,105000,118125,0,0
+ARMP.US,D,19981120,000000,113750,118125,109375,113750,0,0
+ARMP.US,D,19981123,000000,109375,115937.5,105000,113750,0,0
+ARMP.US,D,19981124,000000,122500,161875,118125,122500,2,0
+ARMP.US,D,19981125,000000,131250,135625,122500,126875,0,0
+ARMP.US,D,19981127,000000,126875,131250,113750,126875,0,0
+ARMP.US,D,19981130,000000,129062.5,129062.5,113750,122500,0,0
+ARMP.US,D,19981201,000000,122500,122500,113750,120312.5,0,0
+ARMP.US,D,19981202,000000,120312.5,122500,113750,118125,0,0
+ARMP.US,D,19981203,000000,118125,122500,109375,113750,0,0
+ARMP.US,D,19981204,000000,118125,120312.5,113750,113750,0,0
+ARMP.US,D,19981207,000000,113750,120312.5,107187.5,113750,0,0
+ARMP.US,D,19981208,000000,111562.5,118125,111562.5,113750,0,0
+ARMP.US,D,19981209,000000,113750,118125,109375,113750,0,0
+ARMP.US,D,19981210,000000,113750,118125,111562.5,118125,0,0
+ARMP.US,D,19981211,000000,109375,118125,109375,118125,0,0
+ARMP.US,D,19981214,000000,118125,118125,113750,118125,0,0
+ARMP.US,D,19981215,000000,118125,118125,113750,115937.5,0,0
+ARMP.US,D,19981216,000000,111562.5,113750,109375,111562.5,0,0
+ARMP.US,D,19981217,000000,111562.5,115937.5,109375,113750,0,0
+ARMP.US,D,19981218,000000,111562.5,113750,100625,107187.5,0,0
+ARMP.US,D,19981221,000000,107187.5,111562.5,102812.5,105000,0,0
+ARMP.US,D,19981222,000000,109375,109375,102812.5,102812.5,0,0
+ARMP.US,D,19981223,000000,100625,102812.5,100625,102812.5,0,0
+ARMP.US,D,19981224,000000,105000,105000,96250,102812.5,0,0
+ARMP.US,D,19981228,000000,105000,105000,96250,102812.5,0,0
+ARMP.US,D,19981229,000000,102812.5,102812.5,87500,94062.5,0,0
+ARMP.US,D,19981230,000000,94062.5,102812.5,87500,91875,0,0
+ARMP.US,D,19981231,000000,89687.5,91875,87500,91875,0,0
+ARMP.US,D,19990104,000000,96250,98437.5,91875,96250,0,0
+ARMP.US,D,19990105,000000,113750,131250,105000,109375,1,0
+ARMP.US,D,19990106,000000,109375,118125,105000,105000,0,0
+ARMP.US,D,19990107,000000,107187.5,115937.5,105000,107187.5,0,0
+ARMP.US,D,19990108,000000,109375,109375,105000,109375,0,0
+ARMP.US,D,19990111,000000,98437.5,105000,91875,100625,0,0
+ARMP.US,D,19990112,000000,96250,105000,91875,96250,0,0
+ARMP.US,D,19990113,000000,96250,105000,96250,100625,0,0
+ARMP.US,D,19990114,000000,96250,102812.5,96250,96250,0,0
+ARMP.US,D,19990115,000000,100625,100625,91875,94062.5,0,0
+ARMP.US,D,19990119,000000,170625,201250,135625,153125,5,0
+ARMP.US,D,19990120,000000,164062.5,166250,140000,153125,1,0
+ARMP.US,D,19990121,000000,150937.5,157500,140000,157500,0,0
+ARMP.US,D,19990122,000000,161875,175000,157500,166250,0,0
+ARMP.US,D,19990125,000000,172812.5,175000,153125,170625,0,0
+ARMP.US,D,19990126,000000,175000,192500,172812.5,192500,0,0
+ARMP.US,D,19990127,000000,205625,214375,190312.5,196875,1,0
+ARMP.US,D,19990128,000000,201250,207812.5,192500,196875,0,0
+ARMP.US,D,19990129,000000,201250,205625,192500,192500,0,0
+ARMP.US,D,19990201,000000,188125,192500,175000,179375,0,0
+ARMP.US,D,19990202,000000,183750,192500,170625,175000,0,0
+ARMP.US,D,19990203,000000,170625,192500,157500,170625,0,0
+ARMP.US,D,19990204,000000,157500,170625,144375,148750,0,0
+ARMP.US,D,19990205,000000,148750,157500,144375,157500,0,0
+ARMP.US,D,19990208,000000,157500,157500,148750,157500,0,0
+ARMP.US,D,19990209,000000,148750,161875,144375,148750,0,0
+ARMP.US,D,19990210,000000,144375,153125,140000,142187.5,0,0
+ARMP.US,D,19990211,000000,150937.5,153125,142187.5,148750,0,0
+ARMP.US,D,19990212,000000,148750,153125,144375,148750,0,0
+ARMP.US,D,19990216,000000,144375,153125,142187.5,144375,0,0
+ARMP.US,D,19990217,000000,153125,153125,142187.5,146562.5,0,0
+ARMP.US,D,19990218,000000,157500,161875,150937.5,157500,0,0
+ARMP.US,D,19990219,000000,157500,177187.5,155312.5,175000,0,0
+ARMP.US,D,19990222,000000,190312.5,196875,179375,179375,0,0
+ARMP.US,D,19990223,000000,183750,192500,157500,157500,0,0
+ARMP.US,D,19990224,000000,157500,170625,157500,161875,0,0
+ARMP.US,D,19990225,000000,170625,170625,153125,161875,0,0
+ARMP.US,D,19990226,000000,153125,161875,153125,155312.5,0,0
+ARMP.US,D,19990301,000000,157500,164062.5,144375,148750,0,0
+ARMP.US,D,19990302,000000,148750,166250,131250,166250,1,0
+ARMP.US,D,19990303,000000,161875,166250,144375,153125,0,0
+ARMP.US,D,19990304,000000,148750,157500,140000,144375,0,0
+ARMP.US,D,19990305,000000,144375,144375,142187.5,142187.5,0,0
+ARMP.US,D,19990308,000000,148750,148750,140000,140000,0,0
+ARMP.US,D,19990309,000000,148750,148750,135625,140000,0,0
+ARMP.US,D,19990310,000000,140000,142187.5,140000,142187.5,0,0
+ARMP.US,D,19990311,000000,140000,142187.5,120312.5,126875,0,0
+ARMP.US,D,19990312,000000,131250,135625,122500,126875,0,0
+ARMP.US,D,19990315,000000,137812.5,140000,122500,126875,0,0
+ARMP.US,D,19990316,000000,124687.5,131250,118125,131250,0,0
+ARMP.US,D,19990317,000000,126875,135625,126875,131250,0,0
+ARMP.US,D,19990318,000000,129062.5,131250,122500,131250,0,0
+ARMP.US,D,19990319,000000,129062.5,135625,126875,126875,0,0
+ARMP.US,D,19990322,000000,126875,131250,113750,120312.5,0,0
+ARMP.US,D,19990323,000000,118125,122500,113750,118125,0,0
+ARMP.US,D,19990324,000000,115937.5,118125,107187.5,107187.5,0,0
+ARMP.US,D,19990325,000000,107187.5,111562.5,94062.5,109375,0,0
+ARMP.US,D,19990326,000000,107187.5,113750,96250,113750,0,0
+ARMP.US,D,19990329,000000,105000,113750,96250,100625,0,0
+ARMP.US,D,19990330,000000,107187.5,126875,107187.5,109375,0,0
+ARMP.US,D,19990331,000000,113750,113750,100625,105000,0,0
+ARMP.US,D,19990401,000000,109375,113750,105000,113750,0,0
+ARMP.US,D,19990405,000000,109375,118125,105000,105000,0,0
+ARMP.US,D,19990406,000000,109375,113750,105000,107187.5,0,0
+ARMP.US,D,19990407,000000,107187.5,113750,105000,109375,0,0
+ARMP.US,D,19990408,000000,105000,109375,105000,109375,0,0
+ARMP.US,D,19990409,000000,113750,113750,105000,109375,0,0
+ARMP.US,D,19990412,000000,105000,118125,105000,109375,0,0
+ARMP.US,D,19990413,000000,113750,113750,105000,109375,0,0
+ARMP.US,D,19990414,000000,111562.5,118125,105000,113750,0,0
+ARMP.US,D,19990415,000000,113750,118125,107187.5,113750,0,0
+ARMP.US,D,19990416,000000,115937.5,118125,109375,115937.5,0,0
+ARMP.US,D,19990419,000000,115937.5,118125,107187.5,107187.5,0,0
+ARMP.US,D,19990420,000000,111562.5,111562.5,100625,105000,0,0
+ARMP.US,D,19990421,000000,109375,109375,100625,105000,0,0
+ARMP.US,D,19990422,000000,105000,113750,105000,107187.5,0,0
+ARMP.US,D,19990423,000000,107187.5,122500,107187.5,122500,0,0
+ARMP.US,D,19990426,000000,122500,126875,113750,118125,0,0
+ARMP.US,D,19990427,000000,126875,126875,113750,113750,0,0
+ARMP.US,D,19990428,000000,118125,122500,113750,113750,0,0
+ARMP.US,D,19990429,000000,118125,118125,109375,118125,0,0
+ARMP.US,D,19990430,000000,118125,118125,109375,113750,0,0
+ARMP.US,D,19990503,000000,118125,118125,109375,118125,0,0
+ARMP.US,D,19990504,000000,118125,122500,109375,122500,0,0
+ARMP.US,D,19990505,000000,122500,126875,105000,109375,0,0
+ARMP.US,D,19990506,000000,122500,122500,109375,113750,0,0
+ARMP.US,D,19990507,000000,118125,118125,113750,118125,0,0
+ARMP.US,D,19990510,000000,118125,118125,107187.5,115937.5,0,0
+ARMP.US,D,19990511,000000,113750,115937.5,113750,113750,0,0
+ARMP.US,D,19990512,000000,115937.5,118125,113750,118125,0,0
+ARMP.US,D,19990513,000000,115937.5,118125,113750,118125,0,0
+ARMP.US,D,19990514,000000,113750,118125,109375,113750,0,0
+ARMP.US,D,19990517,000000,113750,118125,113750,113750,0,0
+ARMP.US,D,19990518,000000,113750,118125,113750,115937.5,0,0
+ARMP.US,D,19990519,000000,115937.5,122500,115937.5,118125,0,0
+ARMP.US,D,19990520,000000,118125,120312.5,113750,120312.5,0,0
+ARMP.US,D,19990521,000000,120312.5,120312.5,115937.5,120312.5,0,0
+ARMP.US,D,19990524,000000,120312.5,122500,115937.5,120312.5,0,0
+ARMP.US,D,19990525,000000,118125,120312.5,113750,115937.5,0,0
+ARMP.US,D,19990526,000000,120312.5,120312.5,113750,115937.5,0,0
+ARMP.US,D,19990527,000000,115937.5,122500,113750,118125,0,0
+ARMP.US,D,19990528,000000,113750,118125,109375,115937.5,0,0
+ARMP.US,D,19990601,000000,115937.5,118125,113750,115937.5,0,0
+ARMP.US,D,19990602,000000,114844.1,115937.5,113750,113750,0,0
+ARMP.US,D,19990603,000000,109375,115937.5,109375,113750,0,0
+ARMP.US,D,19990604,000000,114844.1,114844.1,111562.5,113750,0,0
+ARMP.US,D,19990607,000000,113750,115937.5,109375,109375,0,0
+ARMP.US,D,19990608,000000,113750,113750,109375,113750,0,0
+ARMP.US,D,19990609,000000,112656.6,113750,111562.5,113750,0,0
+ARMP.US,D,19990610,000000,115937.5,115937.5,109375,113750,0,0
+ARMP.US,D,19990611,000000,110469.1,118125,110469.1,113750,0,0
+ARMP.US,D,19990614,000000,113750,118125,109375,109375,0,0
+ARMP.US,D,19990615,000000,113750,113750,109375,109375,0,0
+ARMP.US,D,19990616,000000,112656.6,118125,105000,111562.5,0,0
+ARMP.US,D,19990617,000000,109375,115937.5,109375,113750,0,0
+ARMP.US,D,19990618,000000,112656.6,113750,109375,109375,0,0
+ARMP.US,D,19990621,000000,111562.5,113750,107187.5,111562.5,0,0
+ARMP.US,D,19990622,000000,110469.1,111562.5,107187.5,111562.5,0,0
+ARMP.US,D,19990623,000000,111562.5,113750,107187.5,109375,0,0
+ARMP.US,D,19990624,000000,113750,115937.5,109375,113750,0,0
+ARMP.US,D,19990625,000000,113750,113750,109375,109375,0,0
+ARMP.US,D,19990628,000000,109375,113750,107187.5,109375,0,0
+ARMP.US,D,19990629,000000,109375,111562.5,109375,111562.5,0,0
+ARMP.US,D,19990630,000000,111562.5,113750,109375,109375,0,0
+ARMP.US,D,19990701,000000,113750,113750,109375,109375,0,0
+ARMP.US,D,19990702,000000,111562.5,113750,109375,113750,0,0
+ARMP.US,D,19990706,000000,113750,113750,109375,113750,0,0
+ARMP.US,D,19990707,000000,111562.5,113750,109375,109375,0,0
+ARMP.US,D,19990708,000000,109375,113750,109375,111562.5,0,0
+ARMP.US,D,19990709,000000,111562.5,135625,109375,126875,0,0
+ARMP.US,D,19990712,000000,126875,144375,124687.5,131250,0,0
+ARMP.US,D,19990713,000000,133437.5,137812.5,126875,135625,0,0
+ARMP.US,D,19990714,000000,135625,137812.5,131250,135625,0,0
+ARMP.US,D,19990715,000000,133437.5,135625,131250,135625,0,0
+ARMP.US,D,19990716,000000,135625,135625,129062.5,129062.5,0,0
+ARMP.US,D,19990719,000000,131250,131250,126875,131250,0,0
+ARMP.US,D,19990720,000000,129062.5,131250,120312.5,122500,0,0
+ARMP.US,D,19990721,000000,122500,122500,120312.5,122500,0,0
+ARMP.US,D,19990722,000000,122500,122500,118125,120312.5,0,0
+ARMP.US,D,19990723,000000,122500,126875,105000,118125,0,0
+ARMP.US,D,19990726,000000,140000,192500,133437.5,161875,2,0
+ARMP.US,D,19990727,000000,161875,161875,131250,137812.5,1,0
+ARMP.US,D,19990728,000000,138906.6,144375,135625,135625,0,0
+ARMP.US,D,19990729,000000,135625,140000,122500,131250,0,0
+ARMP.US,D,19990730,000000,130156.6,140000,126875,129062.5,0,0
+ARMP.US,D,19990802,000000,127969.1,131250,122500,126875,0,0
+ARMP.US,D,19990803,000000,129062.5,133437.5,129062.5,133437.5,0,0
+ARMP.US,D,19990804,000000,129062.5,140000,129062.5,140000,0,0
+ARMP.US,D,19990805,000000,140000,140000,120312.5,122500,0,0
+ARMP.US,D,19990806,000000,122500,129062.5,113750,122500,0,0
+ARMP.US,D,19990809,000000,131250,135625,115937.5,122500,0,0
+ARMP.US,D,19990810,000000,115937.5,131250,113750,122500,0,0
+ARMP.US,D,19990811,000000,115937.5,126875,113750,113750,0,0
+ARMP.US,D,19990812,000000,118125,131250,113750,122500,0,0
+ARMP.US,D,19990813,000000,122500,122500,113750,122500,0,0
+ARMP.US,D,19990816,000000,122500,131250,113750,113750,0,0
+ARMP.US,D,19990817,000000,114844.1,122500,113750,118125,0,0
+ARMP.US,D,19990818,000000,118125,124687.5,113750,118125,0,0
+ARMP.US,D,19990819,000000,122500,122500,109375,111562.5,0,0
+ARMP.US,D,19990820,000000,122500,122500,111562.5,111562.5,0,0
+ARMP.US,D,19990823,000000,113750,122500,113750,120312.5,0,0
+ARMP.US,D,19990824,000000,113750,121406.6,109375,111562.5,0,0
+ARMP.US,D,19990825,000000,111562.5,118125,111562.5,115937.5,0,0
+ARMP.US,D,19990826,000000,122500,122500,113750,113750,0,0
+ARMP.US,D,19990827,000000,117031.6,120312.5,113750,113750,0,0
+ARMP.US,D,19990830,000000,122500,122500,113750,118125,0,0
+ARMP.US,D,19990831,000000,118125,118125,113750,113750,0,0
+ARMP.US,D,19990901,000000,113750,118125,113750,113750,0,0
+ARMP.US,D,19990902,000000,118125,118125,113750,118125,0,0
+ARMP.US,D,19990903,000000,113750,122500,109375,118125,0,0
+ARMP.US,D,19990907,000000,120312.5,120312.5,113750,115937.5,0,0
+ARMP.US,D,19990908,000000,118125,118125,113750,113750,0,0
+ARMP.US,D,19990909,000000,113750,115937.5,109375,109375,0,0
+ARMP.US,D,19990910,000000,111562.5,113750,109375,113750,0,0
+ARMP.US,D,19990913,000000,110469.1,113750,109375,109375,0,0
+ARMP.US,D,19990914,000000,113750,113750,109375,109375,0,0
+ARMP.US,D,19990915,000000,109375,113750,109375,113750,0,0
+ARMP.US,D,19990916,000000,111562.5,115937.5,109375,113750,0,0
+ARMP.US,D,19990917,000000,113750,126875,113750,118125,0,0
+ARMP.US,D,19990920,000000,118125,122500,115937.5,115937.5,0,0
+ARMP.US,D,19990921,000000,115937.5,120312.5,113750,118125,0,0
+ARMP.US,D,19990922,000000,115937.5,118125,113750,118125,0,0
+ARMP.US,D,19990923,000000,115937.5,118125,115937.5,115937.5,0,0
+ARMP.US,D,19990924,000000,118125,118125,111562.5,115937.5,0,0
+ARMP.US,D,19990927,000000,115937.5,118125,113750,115937.5,0,0
+ARMP.US,D,19990928,000000,115937.5,115937.5,109375,113750,0,0
+ARMP.US,D,19990929,000000,113750,113750,109375,111562.5,0,0
+ARMP.US,D,19990930,000000,112656.6,113750,109375,111562.5,0,0
+ARMP.US,D,19991001,000000,113750,118125,111562.5,115937.5,0,0
+ARMP.US,D,19991004,000000,113750,115937.5,109375,113750,0,0
+ARMP.US,D,19991005,000000,113750,113750,109375,111562.5,0,0
+ARMP.US,D,19991006,000000,115937.5,115937.5,109375,113750,0,0
+ARMP.US,D,19991007,000000,112656.6,113750,109375,111562.5,0,0
+ARMP.US,D,19991008,000000,112656.6,115937.5,111562.5,113750,0,0
+ARMP.US,D,19991011,000000,113750,114844.1,109375,111562.5,0,0
+ARMP.US,D,19991012,000000,113750,113750,109375,111562.5,0,0
+ARMP.US,D,19991013,000000,113750,113750,109375,109375,0,0
+ARMP.US,D,19991014,000000,111562.5,112656.6,109375,109375,0,0
+ARMP.US,D,19991015,000000,109375,111562.5,105000,109375,0,0
+ARMP.US,D,19991018,000000,109375,111562.5,102812.5,109375,0,0
+ARMP.US,D,19991019,000000,109375,111562.5,105000,107187.5,0,0
+ARMP.US,D,19991020,000000,108281.6,109375,100625,105000,0,0
+ARMP.US,D,19991021,000000,105000,107187.5,100625,105000,0,0
+ARMP.US,D,19991022,000000,103906.6,105000,100625,102812.5,0,0
+ARMP.US,D,19991025,000000,102812.5,105000,96250,101719.1,0,0
+ARMP.US,D,19991026,000000,100625,105000,98437.5,100625,0,0
+ARMP.US,D,19991027,000000,98437.5,98437.5,87500,98437.5,0,0
+ARMP.US,D,19991028,000000,91875,96250,87500,94062.5,0,0
+ARMP.US,D,19991029,000000,91875,94062.5,87500,91875,0,0
+ARMP.US,D,19991101,000000,94062.5,94062.5,89687.5,91875,0,0
+ARMP.US,D,19991102,000000,91875,96250,87500,87500,0,0
+ARMP.US,D,19991103,000000,94062.5,96250,91875,96250,0,0
+ARMP.US,D,19991104,000000,96250,100625,91875,96250,0,0
+ARMP.US,D,19991105,000000,96250,98437.5,89687.5,94062.5,0,0
+ARMP.US,D,19991108,000000,99531.6,100625,91875,96250,0,0
+ARMP.US,D,19991109,000000,105000,107187.5,100625,105000,0,0
+ARMP.US,D,19991110,000000,103906.6,107187.5,100625,105000,0,0
+ARMP.US,D,19991111,000000,105000,107187.5,98437.5,100625,0,0
+ARMP.US,D,19991112,000000,100625,100625,96250,96250,0,0
+ARMP.US,D,19991115,000000,97344.1,100625,96250,96250,0,0
+ARMP.US,D,19991116,000000,98437.5,100625,94062.5,96250,0,0
+ARMP.US,D,19991117,000000,95156.6,98437.5,91875,96250,0,0
+ARMP.US,D,19991118,000000,96250,100625,96250,100625,0,0
+ARMP.US,D,19991119,000000,100625,100625,96250,98437.5,0,0
+ARMP.US,D,19991122,000000,99531.6,107187.5,98437.5,102812.5,0,0
+ARMP.US,D,19991123,000000,105000,122500,102812.5,120312.5,0,0
+ARMP.US,D,19991124,000000,120312.5,148750,120312.5,142187.5,1,0
+ARMP.US,D,19991126,000000,152031.6,161875,148750,157500,0,0
+ARMP.US,D,19991129,000000,177187.5,210000,166250,201250,1,0
+ARMP.US,D,19991130,000000,210000,245000,179375,183750,1,0
+ARMP.US,D,19991201,000000,194687.5,201250,183750,192500,1,0
+ARMP.US,D,19991202,000000,200156.6,201250,175000,183750,1,0
+ARMP.US,D,19991203,000000,196875,210000,175000,183750,0,0
+ARMP.US,D,19991206,000000,188125,240625,175000,227500,1,0
+ARMP.US,D,19991207,000000,235156.6,275625.01,218750,266875.01,2,0
+ARMP.US,D,19991208,000000,280000.01,341250.01,275625.01,284375.01,1,0
+ARMP.US,D,19991209,000000,293125.01,310625.01,253750.01,271250.01,1,0
+ARMP.US,D,19991210,000000,284375.01,293125.01,210000,245000,1,0
+ARMP.US,D,19991213,000000,245000,245000,216562.5,236250,0,0
+ARMP.US,D,19991214,000000,245000,245000,201250,220937.5,0,0
+ARMP.US,D,19991215,000000,225312.5,227500,201250,220937.5,0,0
+ARMP.US,D,19991216,000000,220937.5,238437.5,218750,227500,0,0
+ARMP.US,D,19991217,000000,227500,245000,227500,231875,0,0
+ARMP.US,D,19991220,000000,240625,245000,218750,231875,0,0
+ARMP.US,D,19991221,000000,240625,245000,218750,245000,0,0
+ARMP.US,D,19991222,000000,245000,280000.01,227500,271250.01,0,0
+ARMP.US,D,19991223,000000,280000.01,297500.01,271250.01,282187.51,0,0
+ARMP.US,D,19991227,000000,276719.11,293125.01,253750.01,288750.01,0,0
+ARMP.US,D,19991228,000000,287656.61,297500.01,262500.01,271250.01,0,0
+ARMP.US,D,19991229,000000,262500.01,277812.51,253750.01,253750.01,0,0
+ARMP.US,D,19991230,000000,260312.51,288750.01,258125.01,288750.01,0,0
+ARMP.US,D,19991231,000000,288750.01,293125.01,266875.01,275625.01,0,0
+ARMP.US,D,20000103,000000,282187.51,297500.01,271250.01,280000.01,0,0
+ARMP.US,D,20000104,000000,273437.51,280000.01,253750.01,280000.01,0,0
+ARMP.US,D,20000105,000000,280000.01,280000.01,271250.01,280000.01,0,0
+ARMP.US,D,20000106,000000,276719.11,297500.01,271250.01,280000.01,0,0
+ARMP.US,D,20000107,000000,297500.01,306250.01,280000.01,284375.01,0,0
+ARMP.US,D,20000110,000000,288750.01,376250.01,288750.01,341250.01,2,0
+ARMP.US,D,20000111,000000,391562.51,411250.01,332500.01,336875.01,3,0
+ARMP.US,D,20000112,000000,341250.01,380625.01,341250.01,367500.01,1,0
+ARMP.US,D,20000113,000000,376250.01,398125.01,360937.51,385000.01,0,0
+ARMP.US,D,20000114,000000,389375.01,411250.01,367500.01,367500.01,1,0
+ARMP.US,D,20000118,000000,380625.01,472500.01,371875.01,455000.01,2,0
+ARMP.US,D,20000119,000000,505312.51,665000.01,490000.01,656250.01,4,0
+ARMP.US,D,20000120,000000,691250.01,721875.01,542500.01,599375.01,3,0
+ARMP.US,D,20000121,000000,595000.01,603750.01,498750.01,581875.01,1,0
+ARMP.US,D,20000124,000000,630000.01,673750.01,612500.01,638750.01,1,0
+ARMP.US,D,20000125,000000,649687.51,665000.01,586250.01,630000.01,1,0
+ARMP.US,D,20000126,000000,630000.01,630000.01,551250.01,560000.01,0,0
+ARMP.US,D,20000127,000000,564375.01,568750.01,476875.01,483437.51,1,0
+ARMP.US,D,20000128,000000,461562.51,463750.01,371875.01,426562.51,1,0
+ARMP.US,D,20000131,000000,427656.61,437500.01,363125.01,424375.01,0,0
+ARMP.US,D,20000201,000000,422187.51,472500.01,420000.01,441875.01,0,0
+ARMP.US,D,20000202,000000,450625.01,551250.01,437500.01,551250.01,1,0
+ARMP.US,D,20000203,000000,551250.01,573125.01,468125.01,490000.01,1,0
+ARMP.US,D,20000204,000000,503125.01,503125.01,452812.51,485625.01,1,0
+ARMP.US,D,20000207,000000,490000.01,533750.01,472500.01,511875.01,1,0
+ARMP.US,D,20000208,000000,525000.01,551250.01,516250.01,551250.01,2,0
+ARMP.US,D,20000209,000000,560000.01,630000.01,538125.01,612500.01,2,0
+ARMP.US,D,20000210,000000,621250.01,796250.02,612500.01,761250.02,4,0
+ARMP.US,D,20000211,000000,813750.02,962500.02,765625.02,892500.02,3,0
+ARMP.US,D,20000214,000000,984375.02,988750.02,866250.02,936250.02,2,0
+ARMP.US,D,20000215,000000,962500.02,971250.02,770000.02,879375.02,2,0
+ARMP.US,D,20000216,000000,945000.02,1872500.04,914375.02,1382500.03,9,0
+ARMP.US,D,20000217,000000,1785000.04,1872500.04,1566250.03,1785000.04,9,0
+ARMP.US,D,20000218,000000,1958906.64,1960000.04,1575000.03,1645000.03,4,0
+ARMP.US,D,20000222,000000,1566250.03,1610000.03,1198750.02,1303750.03,3,0
+ARMP.US,D,20000223,000000,1303750.03,1461250.03,1295000.03,1430625.03,2,0
+ARMP.US,D,20000224,000000,1581562.53,1592500.03,1330000.03,1365000.03,1,0
+ARMP.US,D,20000225,000000,1360625.03,1373750.03,1102500.02,1137500.02,1,0
+ARMP.US,D,20000228,000000,1146250.02,1706250.03,1137500.02,1487500.03,5,0
+ARMP.US,D,20000229,000000,1640625.03,1645000.03,1435000.03,1496250.03,1,0
+ARMP.US,D,20000301,000000,1570625.03,1715000.03,1540000.03,1627500.03,2,0
+ARMP.US,D,20000302,000000,1671250.03,1750000.04,1474375.03,1566250.03,1,0
+ARMP.US,D,20000303,000000,1631875.03,1662500.03,1540000.03,1561875.03,1,0
+ARMP.US,D,20000306,000000,1592500.03,1627500.03,1448125.03,1448125.03,1,0
+ARMP.US,D,20000307,000000,1445937.53,1456875.03,1242500.02,1295000.03,1,0
+ARMP.US,D,20000308,000000,1299375.03,1400000.03,1225000.02,1400000.03,1,0
+ARMP.US,D,20000309,000000,1365000.03,1366094.13,1225000.02,1260000.03,1,0
+ARMP.US,D,20000310,000000,1242500.02,1260000.03,1023750.02,1102500.02,2,0
+ARMP.US,D,20000313,000000,1006250.02,1168125.02,857500.02,1102500.02,2,0
+ARMP.US,D,20000314,000000,1102500.02,1124375.02,888125.02,923125.02,2,0
+ARMP.US,D,20000315,000000,910000.02,945000.02,818125.02,875000.02,1,0
+ARMP.US,D,20000316,000000,918750.02,988750.02,840000.02,988750.02,1,0
+ARMP.US,D,20000317,000000,988750.02,1093750.02,971250.02,984375.02,1,0
+ARMP.US,D,20000320,000000,997500.02,1041250.02,813750.02,835625.02,1,0
+ARMP.US,D,20000321,000000,831250.02,835625.02,612500.01,730625.01,2,0
+ARMP.US,D,20000322,000000,721875.01,962500.02,708750.01,953750.02,1,0
+ARMP.US,D,20000323,000000,980000.02,1001875.02,857500.02,875000.02,1,0
+ARMP.US,D,20000324,000000,936250.02,1032500.02,875000.02,936250.02,1,0
+ARMP.US,D,20000327,000000,892500.02,980000.02,875000.02,940625.02,1,0
+ARMP.US,D,20000328,000000,927500.02,927500.02,896875.02,901250.02,0,0
+ARMP.US,D,20000329,000000,945000.02,962500.02,796250.02,805000.02,0,0
+ARMP.US,D,20000330,000000,866250.02,875000.02,700000.01,730625.01,1,0
+ARMP.US,D,20000331,000000,743750.01,997500.02,691250.01,971250.02,2,0
+ARMP.US,D,20000403,000000,958125.02,962500.02,831250.02,870625.02,0,0
+ARMP.US,D,20000404,000000,870625.02,892500.02,700000.01,822500.02,1,0
+ARMP.US,D,20000405,000000,831250.02,936250.02,717500.01,857500.02,1,0
+ARMP.US,D,20000406,000000,905625.02,945000.02,822500.02,857500.02,1,0
+ARMP.US,D,20000407,000000,883750.02,931875.02,861875.02,901250.02,0,0
+ARMP.US,D,20000410,000000,901250.02,936250.02,831250.02,840000.02,0,0
+ARMP.US,D,20000411,000000,787500.02,831250.02,735000.01,748125.01,1,0
+ARMP.US,D,20000412,000000,752500.02,787500.02,691250.01,691250.01,1,0
+ARMP.US,D,20000413,000000,678125.01,678125.01,577500.01,595000.01,1,0
+ARMP.US,D,20000414,000000,560000.01,568750.01,411250.01,446250.01,1,0
+ARMP.US,D,20000417,000000,385000.01,476875.01,371875.01,415625.01,1,0
+ARMP.US,D,20000418,000000,428750.01,680312.51,426562.51,581875.01,1,0
+ARMP.US,D,20000419,000000,673750.01,673750.01,581875.01,621250.01,1,0
+ARMP.US,D,20000420,000000,592812.51,625625.01,573125.01,586250.01,0,0
+ARMP.US,D,20000424,000000,568750.01,568750.01,490000.01,516250.01,0,0
+ARMP.US,D,20000425,000000,525000.01,595000.01,525000.01,573125.01,0,0
+ARMP.US,D,20000426,000000,551250.01,564375.01,525000.01,525000.01,0,0
+ARMP.US,D,20000427,000000,516250.01,551250.01,472500.01,507500.01,0,0
+ARMP.US,D,20000428,000000,531562.51,595000.01,531562.51,581875.01,0,0
+ARMP.US,D,20000501,000000,630000.01,752500.02,621250.01,700000.01,1,0
+ARMP.US,D,20000502,000000,695625.01,700000.01,660625.01,667187.51,0,0
+ARMP.US,D,20000503,000000,634375.01,665000.01,590625.01,630000.01,0,0
+ARMP.US,D,20000504,000000,621250.01,651875.01,608125.01,647500.01,0,0
+ARMP.US,D,20000505,000000,649687.51,700000.01,638750.01,691250.01,0,0
+ARMP.US,D,20000508,000000,682500.01,695625.01,656250.01,682500.01,0,0
+ARMP.US,D,20000509,000000,673750.01,704375.01,612500.01,623437.51,0,0
+ARMP.US,D,20000510,000000,612500.01,625625.01,560000.01,577500.01,0,0
+ARMP.US,D,20000511,000000,586250.01,612500.01,568750.01,599375.01,0,0
+ARMP.US,D,20000512,000000,608125.01,647500.01,595000.01,621250.01,0,0
+ARMP.US,D,20000515,000000,625625.01,625625.01,564375.01,603750.01,0,0
+ARMP.US,D,20000516,000000,612500.01,638750.01,603750.01,621250.01,0,0
+ARMP.US,D,20000517,000000,612500.01,621250.01,586250.01,603750.01,0,0
+ARMP.US,D,20000518,000000,595000.01,608125.01,586250.01,586250.01,0,0
+ARMP.US,D,20000519,000000,577500.01,586250.01,560000.01,581875.01,0,0
+ARMP.US,D,20000522,000000,577500.01,586250.01,529375.01,542500.01,0,0
+ARMP.US,D,20000523,000000,542500.01,564375.01,533750.01,535937.51,0,0
+ARMP.US,D,20000524,000000,538125.01,542500.01,450625.01,468125.01,0,0
+ARMP.US,D,20000525,000000,494375.01,494375.01,463750.01,463750.01,0,0
+ARMP.US,D,20000526,000000,474687.51,481250.01,437500.01,455000.01,0,0
+ARMP.US,D,20000530,000000,472500.01,498750.01,459375.01,476875.01,0,0
+ARMP.US,D,20000531,000000,481250.01,525000.01,472500.01,490000.01,0,0
+ARMP.US,D,20000601,000000,511875.01,542500.01,494375.01,531562.51,0,0
+ARMP.US,D,20000602,000000,551250.01,630000.01,551250.01,612500.01,0,0
+ARMP.US,D,20000605,000000,691250.01,761250.02,665000.01,717500.01,2,0
+ARMP.US,D,20000606,000000,756875.02,980000.02,704375.01,975625.02,3,0
+ARMP.US,D,20000607,000000,1006250.02,1010625.02,805000.02,835625.02,1,0
+ARMP.US,D,20000608,000000,807187.52,853125.02,726250.01,787500.02,1,0
+ARMP.US,D,20000609,000000,800625.02,901250.02,796250.02,857500.02,1,0
+ARMP.US,D,20000612,000000,861875.02,883750.02,800625.02,853125.02,0,0
+ARMP.US,D,20000613,000000,848750.02,848750.02,770000.02,835625.02,0,0
+ARMP.US,D,20000614,000000,822500.02,840000.02,800625.02,805000.02,0,0
+ARMP.US,D,20000615,000000,813750.02,813750.02,726250.01,761250.02,0,0
+ARMP.US,D,20000616,000000,752500.02,778750.02,743750.01,765625.02,0,0
+ARMP.US,D,20000619,000000,770000.02,809375.02,726250.01,796250.02,0,0
+ARMP.US,D,20000620,000000,796250.02,853125.02,787500.02,796250.02,0,0
+ARMP.US,D,20000621,000000,796250.02,875000.02,761250.02,853125.02,0,0
+ARMP.US,D,20000622,000000,914375.02,945000.02,875000.02,883750.02,1,0
+ARMP.US,D,20000623,000000,883750.02,901250.02,813750.02,857500.02,0,0
+ARMP.US,D,20000626,000000,864062.52,927500.02,861875.02,905625.02,0,0
+ARMP.US,D,20000627,000000,923125.02,927500.02,896875.02,927500.02,0,0
+ARMP.US,D,20000628,000000,914375.02,997500.02,910000.02,945000.02,1,0
+ARMP.US,D,20000629,000000,949375.02,980000.02,896875.02,962500.02,0,0
+ARMP.US,D,20000630,000000,958125.02,1050000.02,931875.02,1041250.02,2,0
+ARMP.US,D,20000703,000000,1041250.02,1115625.02,1028125.02,1115625.02,0,0
+ARMP.US,D,20000705,000000,1117812.52,1190000.02,1085000.02,1120000.02,1,0
+ARMP.US,D,20000706,000000,1122187.52,1128750.02,975625.02,1036875.02,1,0
+ARMP.US,D,20000707,000000,1023750.02,1098125.02,980000.02,1015000.02,0,0
+ARMP.US,D,20000710,000000,971250.02,988750.02,910000.02,914375.02,0,0
+ARMP.US,D,20000711,000000,953750.02,1045625.02,945000.02,1032500.02,1,0
+ARMP.US,D,20000712,000000,1050000.02,1054375.02,1001875.02,1023750.02,0,0
+ARMP.US,D,20000713,000000,1023750.02,1028125.02,949375.02,971250.02,0,0
+ARMP.US,D,20000714,000000,962500.02,971250.02,927500.02,931875.02,0,0
+ARMP.US,D,20000717,000000,934062.52,980000.02,918750.02,971250.02,0,0
+ARMP.US,D,20000718,000000,980000.02,980000.02,914375.02,958125.02,0,0
+ARMP.US,D,20000719,000000,953750.02,953750.02,918750.02,927500.02,0,0
+ARMP.US,D,20000720,000000,945000.02,958125.02,914375.02,914375.02,0,0
+ARMP.US,D,20000721,000000,875000.02,888125.02,844375.02,866250.02,0,0
+ARMP.US,D,20000724,000000,861875.02,879375.02,770000.02,778750.02,0,0
+ARMP.US,D,20000725,000000,805000.02,822500.02,700000.01,774375.02,0,0
+ARMP.US,D,20000726,000000,778750.02,866250.02,713125.01,848750.02,0,0
+ARMP.US,D,20000727,000000,833437.52,833437.52,748125.01,748125.01,0,0
+ARMP.US,D,20000728,000000,805000.02,805000.02,704375.01,726250.01,0,0
+ARMP.US,D,20000731,000000,708750.01,730625.01,630000.01,695625.01,0,0
+ARMP.US,D,20000801,000000,695625.01,752500.02,691250.01,704375.01,0,0
+ARMP.US,D,20000802,000000,704375.01,752500.02,673750.01,673750.01,0,0
+ARMP.US,D,20000803,000000,691250.01,743750.01,665000.01,712031.61,0,0
+ARMP.US,D,20000804,000000,708750.01,735000.01,673750.01,726250.01,0,0
+ARMP.US,D,20000807,000000,700000.01,752500.02,682500.01,682500.01,0,0
+ARMP.US,D,20000808,000000,748125.01,761250.02,704375.01,708750.01,0,0
+ARMP.US,D,20000809,000000,896875.02,997500.02,848750.02,949375.02,2,0
+ARMP.US,D,20000810,000000,931875.02,936250.02,848750.02,883750.02,1,0
+ARMP.US,D,20000811,000000,879375.02,879375.02,818125.02,846562.52,0,0
+ARMP.US,D,20000814,000000,857500.02,875000.02,822500.02,831250.02,0,0
+ARMP.US,D,20000815,000000,840000.02,870625.02,813750.02,857500.02,0,0
+ARMP.US,D,20000816,000000,875000.02,936250.02,857500.02,879375.02,0,0
+ARMP.US,D,20000817,000000,870625.02,910000.02,840000.02,901250.02,0,0
+ARMP.US,D,20000818,000000,899062.52,910000.02,875000.02,879375.02,0,0
+ARMP.US,D,20000821,000000,901250.02,931875.02,875000.02,883750.02,0,0
+ARMP.US,D,20000822,000000,888125.02,901250.02,875000.02,888125.02,0,0
+ARMP.US,D,20000823,000000,875000.02,901250.02,861875.02,866250.02,0,0
+ARMP.US,D,20000824,000000,866250.02,988750.02,857500.02,953750.02,0,0
+ARMP.US,D,20000825,000000,962500.02,993125.02,927500.02,971250.02,0,0
+ARMP.US,D,20000828,000000,966875.02,975625.02,927500.02,945000.02,0,0
+ARMP.US,D,20000829,000000,936250.02,936250.02,905625.02,914375.02,0,0
+ARMP.US,D,20000830,000000,914375.02,945000.02,910000.02,940625.02,0,0
+ARMP.US,D,20000831,000000,945000.02,980000.02,927500.02,945000.02,0,0
+ARMP.US,D,20000901,000000,960312.52,962500.02,927500.02,940625.02,0,0
+ARMP.US,D,20000905,000000,958125.02,962500.02,927500.02,927500.02,0,0
+ARMP.US,D,20000906,000000,929687.52,953750.02,910000.02,927500.02,0,0
+ARMP.US,D,20000907,000000,918750.02,945000.02,918750.02,923125.02,0,0
+ARMP.US,D,20000908,000000,934062.52,949375.02,923125.02,940625.02,0,0
+ARMP.US,D,20000911,000000,942812.52,945000.02,918750.02,936250.02,0,0
+ARMP.US,D,20000912,000000,931875.02,945000.02,918750.02,918750.02,0,0
+ARMP.US,D,20000913,000000,914375.02,945000.02,910000.02,945000.02,0,0
+ARMP.US,D,20000914,000000,931875.02,997500.02,923125.02,958125.02,0,0
+ARMP.US,D,20000915,000000,980000.02,980000.02,927500.02,936250.02,0,0
+ARMP.US,D,20000918,000000,927500.02,940625.02,857500.02,857500.02,0,0
+ARMP.US,D,20000919,000000,888125.02,918750.02,866250.02,892500.02,0,0
+ARMP.US,D,20000920,000000,910000.02,910000.02,892500.02,910000.02,0,0
+ARMP.US,D,20000921,000000,892500.02,901250.02,857500.02,879375.02,0,0
+ARMP.US,D,20000922,000000,844375.02,848750.02,791875.02,826875.02,0,0
+ARMP.US,D,20000925,000000,840000.02,844375.02,826875.02,826875.02,0,0
+ARMP.US,D,20000926,000000,826875.02,840000.02,791875.02,800625.02,0,0
+ARMP.US,D,20000927,000000,791875.02,822500.02,704375.01,710937.51,0,0
+ARMP.US,D,20000928,000000,709844.11,813750.02,708750.01,813750.02,0,0
+ARMP.US,D,20000929,000000,829062.52,835625.02,778750.02,831250.02,0,0
+ARMP.US,D,20001002,000000,846562.52,848750.02,778750.02,796250.02,0,0
+ARMP.US,D,20001003,000000,785312.52,813750.02,778750.02,778750.02,0,0
+ARMP.US,D,20001004,000000,783125.02,822500.02,752500.02,805000.02,0,0
+ARMP.US,D,20001005,000000,805000.02,896875.02,800625.02,879375.02,0,0
+ARMP.US,D,20001006,000000,840000.02,875000.02,805000.02,809375.02,0,0
+ARMP.US,D,20001009,000000,805000.02,806094.12,739375.01,765625.02,0,0
+ARMP.US,D,20001010,000000,765625.02,765625.02,743750.01,748125.01,0,0
+ARMP.US,D,20001011,000000,739375.01,743750.01,700000.01,721875.01,0,0
+ARMP.US,D,20001012,000000,721875.01,730625.01,630000.01,638750.01,0,0
+ARMP.US,D,20001013,000000,638750.01,726250.01,577500.01,721875.01,0,0
+ARMP.US,D,20001016,000000,726250.01,739375.01,695625.01,695625.01,0,0
+ARMP.US,D,20001017,000000,729531.61,730625.01,621250.01,665000.01,0,0
+ARMP.US,D,20001018,000000,630000.01,682500.01,595000.01,669375.01,0,0
+ARMP.US,D,20001019,000000,678125.01,743750.01,673750.01,700000.01,0,0
+ARMP.US,D,20001020,000000,700000.01,735000.01,651875.01,684687.51,0,0
+ARMP.US,D,20001023,000000,678125.01,686875.01,647500.01,656250.01,0,0
+ARMP.US,D,20001024,000000,660625.01,682500.01,647500.01,673750.01,0,0
+ARMP.US,D,20001025,000000,647500.01,665000.01,621250.01,621250.01,0,0
+ARMP.US,D,20001026,000000,630000.01,665000.01,612500.01,651875.01,0,0
+ARMP.US,D,20001027,000000,652969.11,695625.01,651875.01,682500.01,0,0
+ARMP.US,D,20001030,000000,681406.61,700000.01,673750.01,682500.01,0,0
+ARMP.US,D,20001031,000000,686875.01,700000.01,673750.01,700000.01,0,0
+ARMP.US,D,20001101,000000,691250.01,697812.51,665000.01,682500.01,0,0
+ARMP.US,D,20001102,000000,665000.01,761250.02,665000.01,761250.02,0,0
+ARMP.US,D,20001103,000000,763437.52,778750.02,730625.01,756875.02,0,0
+ARMP.US,D,20001106,000000,773281.62,778750.02,721875.01,756875.02,0,0
+ARMP.US,D,20001107,000000,753594.12,753594.12,700000.01,717500.01,0,0
+ARMP.US,D,20001108,000000,726250.01,761250.02,708750.01,717500.01,0,0
+ARMP.US,D,20001109,000000,845469.12,857500.02,770000.02,805000.02,0,0
+ARMP.US,D,20001110,000000,805000.02,831250.02,787500.02,805000.02,0,0
+ARMP.US,D,20001113,000000,787500.02,796250.02,669375.01,735000.01,0,0
+ARMP.US,D,20001114,000000,743750.01,787500.02,735000.01,743750.01,0,0
+ARMP.US,D,20001115,000000,739375.01,800625.02,739375.01,778750.02,0,0
+ARMP.US,D,20001116,000000,752500.02,778750.02,730625.01,739375.01,0,0
+ARMP.US,D,20001117,000000,744844.11,756875.02,700000.01,704375.01,0,0
+ARMP.US,D,20001120,000000,665000.01,732812.51,665000.01,682500.01,0,0
+ARMP.US,D,20001121,000000,701094.11,713125.01,630000.01,634375.01,0,0
+ARMP.US,D,20001122,000000,619062.51,634375.01,570937.51,612500.01,0,0
+ARMP.US,D,20001124,000000,630000.01,651875.01,595000.01,612500.01,0,0
+ARMP.US,D,20001127,000000,638750.01,708750.01,630000.01,634375.01,0,0
+ARMP.US,D,20001128,000000,622344.11,660625.01,616875.01,625625.01,0,0
+ARMP.US,D,20001129,000000,630000.01,656250.01,603750.01,621250.01,0,0
+ARMP.US,D,20001130,000000,622344.11,622344.11,577500.01,595000.01,0,0
+ARMP.US,D,20001201,000000,617969.11,630000.01,551250.01,564375.01,0,0
+ARMP.US,D,20001204,000000,564375.01,577500.01,490000.01,492187.51,0,0
+ARMP.US,D,20001205,000000,509687.51,564375.01,509687.51,564375.01,0,0
+ARMP.US,D,20001206,000000,564375.01,564375.01,533750.01,542500.01,0,0
+ARMP.US,D,20001207,000000,533750.01,546875.01,516250.01,533750.01,0,0
+ARMP.US,D,20001208,000000,551250.01,579687.51,538125.01,577500.01,0,0
+ARMP.US,D,20001211,000000,586250.01,586250.01,553437.51,560000.01,0,0
+ARMP.US,D,20001212,000000,555625.01,568750.01,551250.01,564375.01,0,0
+ARMP.US,D,20001213,000000,560000.01,586250.01,555625.01,579687.51,0,0
+ARMP.US,D,20001214,000000,575312.51,595000.01,568750.01,586250.01,0,0
+ARMP.US,D,20001215,000000,581875.01,586250.01,568750.01,573125.01,0,0
+ARMP.US,D,20001218,000000,577500.01,588437.51,570937.51,577500.01,0,0
+ARMP.US,D,20001219,000000,578594.11,603750.01,573125.01,586250.01,0,0
+ARMP.US,D,20001220,000000,590625.01,595000.01,525000.01,533750.01,0,0
+ARMP.US,D,20001221,000000,525000.01,525000.01,494375.01,511875.01,0,0
+ARMP.US,D,20001222,000000,494375.01,516250.01,490000.01,511875.01,0,0
+ARMP.US,D,20001226,000000,525000.01,531562.51,468125.01,518437.51,0,0
+ARMP.US,D,20001227,000000,511875.01,516250.01,455000.01,485625.01,0,0
+ARMP.US,D,20001228,000000,481250.01,490000.01,446250.01,472500.01,0,0
+ARMP.US,D,20001229,000000,470312.51,485625.01,463750.01,468125.01,0,0
+ARMP.US,D,20010102,000000,463750.01,498750.01,459375.01,490000.01,0,0
+ARMP.US,D,20010103,000000,487812.51,490000.01,452812.51,472500.01,1,0
+ARMP.US,D,20010104,000000,490000.01,586250.01,487812.51,542500.01,1,0
+ARMP.US,D,20010105,000000,564375.01,595000.01,553437.51,586250.01,0,0
+ARMP.US,D,20010108,000000,586250.01,647500.01,586250.01,638750.01,1,0
+ARMP.US,D,20010109,000000,643125.01,647500.01,544687.51,568750.01,0,0
+ARMP.US,D,20010110,000000,586250.01,597187.51,560000.01,586250.01,0,0
+ARMP.US,D,20010111,000000,586250.01,586250.01,542500.01,564375.01,0,0
+ARMP.US,D,20010112,000000,562187.51,568750.01,527187.51,564375.01,0,0
+ARMP.US,D,20010116,000000,564375.01,595000.01,549062.51,595000.01,0,0
+ARMP.US,D,20010117,000000,596094.11,612500.01,525000.01,540312.51,0,0
+ARMP.US,D,20010118,000000,534844.11,560000.01,511875.01,533750.01,0,0
+ARMP.US,D,20010119,000000,546875.01,546875.01,507500.01,509687.51,0,0
+ARMP.US,D,20010122,000000,507500.01,516250.01,461562.51,465937.51,1,0
+ARMP.US,D,20010123,000000,465937.51,472500.01,446250.01,465937.51,1,0
+ARMP.US,D,20010124,000000,490000.01,490000.01,463750.01,463750.01,1,0
+ARMP.US,D,20010125,000000,573125.01,573125.01,472500.01,472500.01,1,0
+ARMP.US,D,20010126,000000,485625.01,490000.01,450625.01,474687.51,0,0
+ARMP.US,D,20010129,000000,490000.01,511875.01,481250.01,498750.01,0,0
+ARMP.US,D,20010130,000000,529375.01,533750.01,498750.01,511875.01,0,0
+ARMP.US,D,20010131,000000,529375.01,529375.01,476875.01,494375.01,1,0
+ARMP.US,D,20010201,000000,502031.61,507500.01,474687.51,490000.01,0,0
+ARMP.US,D,20010202,000000,507500.01,507500.01,483437.51,487812.51,0,0
+ARMP.US,D,20010205,000000,487812.51,494375.01,455000.01,457187.51,0,0
+ARMP.US,D,20010206,000000,459375.01,472500.01,450625.01,450625.01,0,0
+ARMP.US,D,20010207,000000,455000.01,459375.01,441875.01,450625.01,0,0
+ARMP.US,D,20010208,000000,452812.51,459375.01,448437.51,455000.01,0,0
+ARMP.US,D,20010209,000000,453906.61,455000.01,428750.01,428750.01,0,0
+ARMP.US,D,20010212,000000,433125.01,441875.01,393750.01,424375.01,0,0
+ARMP.US,D,20010213,000000,420000.01,428750.01,393750.01,413437.51,0,0
+ARMP.US,D,20010214,000000,415625.01,417812.51,385000.01,415625.01,0,0
+ARMP.US,D,20010215,000000,413437.51,426562.51,393750.01,415625.01,0,0
+ARMP.US,D,20010216,000000,402500.01,420000.01,385000.01,387187.51,0,0
+ARMP.US,D,20010220,000000,389375.01,389375.01,323750.01,347812.51,0,0
+ARMP.US,D,20010221,000000,345625.01,356562.51,334687.51,334687.51,0,0
+ARMP.US,D,20010222,000000,334687.51,350000.01,288750.01,288750.01,0,0
+ARMP.US,D,20010223,000000,288750.01,297500.01,271250.01,290937.51,0,0
+ARMP.US,D,20010226,000000,312812.51,315000.01,297500.01,306250.01,0,0
+ARMP.US,D,20010227,000000,310625.01,376250.01,308437.51,343437.51,0,0
+ARMP.US,D,20010228,000000,350000.01,350000.01,297500.01,299687.51,0,0
+ARMP.US,D,20010301,000000,297500.01,299687.51,267969.11,286562.51,0,0
+ARMP.US,D,20010302,000000,253750.01,310625.01,253750.01,301875.01,0,0
+ARMP.US,D,20010305,000000,308437.51,317187.51,301875.01,308437.51,0,0
+ARMP.US,D,20010306,000000,308437.51,325937.51,308437.51,323750.01,0,0
+ARMP.US,D,20010307,000000,325937.51,332500.01,284375.01,299687.51,0,0
+ARMP.US,D,20010308,000000,297500.01,310625.01,282187.51,284375.01,0,0
+ARMP.US,D,20010309,000000,282187.51,284375.01,269062.51,271250.01,0,0
+ARMP.US,D,20010312,000000,269062.51,275625.01,249375,253750.01,0,0
+ARMP.US,D,20010313,000000,262500.01,288750.01,258125.01,284375.01,0,0
+ARMP.US,D,20010314,000000,277812.51,315000.01,266875.01,275625.01,0,0
+ARMP.US,D,20010315,000000,286562.51,310625.01,258125.01,262500.01,0,0
+ARMP.US,D,20010316,000000,266875.01,270156.61,249375,249375,0,0
+ARMP.US,D,20010319,000000,253750.01,271250.01,245000,249375,0,0
+ARMP.US,D,20010320,000000,249375,253750.01,236250,236250,0,0
+ARMP.US,D,20010321,000000,245000,245000,188125,210000,0,0
+ARMP.US,D,20010322,000000,208906.6,214375,166250,214375,0,0
+ARMP.US,D,20010323,000000,216562.5,218750,210000,218750,0,0
+ARMP.US,D,20010326,000000,216562.5,218750,199062.5,218750,0,0
+ARMP.US,D,20010327,000000,218750,223125,199062.5,212187.5,0,0
+ARMP.US,D,20010328,000000,227500,227500,214375,216562.5,0,0
+ARMP.US,D,20010329,000000,212187.5,216562.5,210000,214375,0,0
+ARMP.US,D,20010330,000000,236250,297500.01,232969.1,297500.01,1,0
+ARMP.US,D,20010402,000000,315000.01,350000.01,280000.01,280000.01,1,0
+ARMP.US,D,20010403,000000,280000.01,280000.01,245000,258125.01,0,0
+ARMP.US,D,20010404,000000,242812.5,249375,218750,223125,0,0
+ARMP.US,D,20010405,000000,236250,242812.5,227500,229687.5,0,0
+ARMP.US,D,20010406,000000,228594.1,240625,225312.5,229687.5,0,0
+ARMP.US,D,20010409,000000,243600,245000,217000,219100,0,0
+ARMP.US,D,20010410,000000,214200,224000,210000,218400,0,0
+ARMP.US,D,20010411,000000,217700,219100,210000,214200,0,0
+ARMP.US,D,20010412,000000,213500,216300,210000,216300,0,0
+ARMP.US,D,20010416,000000,228200,228900,210000,210700,0,0
+ARMP.US,D,20010417,000000,212800,217000,210000,211400,0,0
+ARMP.US,D,20010418,000000,215600,228200,214900,228200,0,0
+ARMP.US,D,20010419,000000,231000,291900.01,228200,291900.01,0,0
+ARMP.US,D,20010420,000000,292600.01,304500.01,262500.01,280000.01,0,0
+ARMP.US,D,20010423,000000,283500.01,283500.01,249900,280000.01,0,0
+ARMP.US,D,20010424,000000,277200.01,277200.01,266700.01,267400.01,0,0
+ARMP.US,D,20010425,000000,262500.01,282100.01,261100.01,281400.01,0,0
+ARMP.US,D,20010426,000000,280000.01,287000.01,272300.01,278600.01,0,0
+ARMP.US,D,20010427,000000,279300.01,307300.01,278600.01,297500.01,0,0
+ARMP.US,D,20010430,000000,321300.01,324800.01,300300.01,311500.01,0,0
+ARMP.US,D,20010501,000000,311500.01,385000.01,311500.01,370300.01,0,0
+ARMP.US,D,20010502,000000,392000.01,434000.01,379400.01,434000.01,1,0
+ARMP.US,D,20010503,000000,441000.01,448000.01,394100.01,417200.01,0,0
+ARMP.US,D,20010504,000000,401800.01,412300.01,382200.01,398300.01,0,0
+ARMP.US,D,20010507,000000,401800.01,409500.01,399000.01,406000.01,0,0
+ARMP.US,D,20010508,000000,415800.01,421400.01,410200.01,416500.01,0,0
+ARMP.US,D,20010509,000000,417200.01,417900.01,406700.01,415100.01,0,0
+ARMP.US,D,20010510,000000,400400.01,420000.01,400400.01,404600.01,0,0
+ARMP.US,D,20010511,000000,402500.01,413000.01,378000.01,378000.01,0,0
+ARMP.US,D,20010514,000000,378000.01,395500.01,371000.01,385000.01,0,0
+ARMP.US,D,20010515,000000,386400.01,391300.01,377300.01,387100.01,0,0
+ARMP.US,D,20010516,000000,390600.01,390600.01,379400.01,382200.01,0,0
+ARMP.US,D,20010517,000000,385000.01,387100.01,366100.01,366100.01,0,0
+ARMP.US,D,20010518,000000,366100.01,368900.01,357700.01,359800.01,0,0
+ARMP.US,D,20010521,000000,357000.01,385000.01,354200.01,374500.01,0,0
+ARMP.US,D,20010522,000000,372400.01,402500.01,372400.01,385700.01,0,0
+ARMP.US,D,20010523,000000,389900.01,392000.01,368200.01,369600.01,0,0
+ARMP.US,D,20010524,000000,372400.01,381500.01,357000.01,377300.01,0,0
+ARMP.US,D,20010525,000000,380100.01,381500.01,352800.01,381500.01,0,0
+ARMP.US,D,20010529,000000,382200.01,382200.01,353500.01,353500.01,0,0
+ARMP.US,D,20010530,000000,350000.01,357700.01,333200.01,333200.01,0,0
+ARMP.US,D,20010531,000000,332500.01,371000.01,329700.01,354900.01,0,0
+ARMP.US,D,20010601,000000,382900.01,386400.01,368200.01,371700.01,0,0
+ARMP.US,D,20010604,000000,378700.01,391300.01,378700.01,385700.01,0,0
+ARMP.US,D,20010605,000000,385700.01,395500.01,384300.01,385700.01,0,0
+ARMP.US,D,20010606,000000,398300.01,401100.01,350000.01,364700.01,0,0
+ARMP.US,D,20010607,000000,364700.01,372400.01,358400.01,368900.01,0,0
+ARMP.US,D,20010608,000000,366100.01,372400.01,358400.01,358400.01,0,0
+ARMP.US,D,20010611,000000,357700.01,366800.01,355600.01,364700.01,0,0
+ARMP.US,D,20010612,000000,364000.01,365400.01,341600.01,352800.01,0,0
+ARMP.US,D,20010613,000000,352800.01,369600.01,352800.01,358400.01,0,0
+ARMP.US,D,20010614,000000,357000.01,361900.01,343000.01,346500.01,0,0
+ARMP.US,D,20010615,000000,343000.01,344400.01,325500.01,328300.01,0,0
+ARMP.US,D,20010618,000000,332500.01,350000.01,324100.01,339500.01,0,0
+ARMP.US,D,20010619,000000,340200.01,340200.01,310100.01,314300.01,0,0
+ARMP.US,D,20010620,000000,310100.01,333200.01,298200.01,333200.01,0,0
+ARMP.US,D,20010621,000000,333200.01,338800.01,323400.01,336700.01,0,0
+ARMP.US,D,20010622,000000,337400.01,338100.01,331100.01,331100.01,0,0
+ARMP.US,D,20010625,000000,331100.01,335300.01,297500.01,299600.01,0,0
+ARMP.US,D,20010626,000000,297500.01,328300.01,290500.01,328300.01,0,0
+ARMP.US,D,20010627,000000,326900.01,341600.01,326900.01,340200.01,0,0
+ARMP.US,D,20010628,000000,353500.01,360500.01,333200.01,340200.01,0,0
+ARMP.US,D,20010629,000000,345800.01,462000.01,335300.01,455000.01,0,0
+ARMP.US,D,20010702,000000,352100.01,410900.01,352100.01,380800.01,0,0
+ARMP.US,D,20010703,000000,380100.01,392700.01,361900.01,378700.01,0,0
+ARMP.US,D,20010705,000000,382200.01,382200.01,366100.01,367500.01,0,0
+ARMP.US,D,20010706,000000,367500.01,367500.01,339500.01,343700.01,0,0
+ARMP.US,D,20010709,000000,345100.01,347900.01,335300.01,337400.01,0,0
+ARMP.US,D,20010710,000000,344400.01,353500.01,338800.01,343700.01,0,0
+ARMP.US,D,20010711,000000,350000.01,350000.01,331800.01,342300.01,0,0
+ARMP.US,D,20010712,000000,341600.01,346500.01,332500.01,340900.01,0,0
+ARMP.US,D,20010713,000000,336700.01,341600.01,336000.01,339500.01,0,0
+ARMP.US,D,20010716,000000,339500.01,344400.01,332500.01,339500.01,0,0
+ARMP.US,D,20010717,000000,345800.01,346500.01,334600.01,340200.01,0,0
+ARMP.US,D,20010718,000000,340200.01,341600.01,323400.01,323400.01,0,0
+ARMP.US,D,20010719,000000,326200.01,329000.01,308000.01,308000.01,0,0
+ARMP.US,D,20010720,000000,310800.01,329000.01,310100.01,312900.01,0,0
+ARMP.US,D,20010723,000000,323400.01,323400.01,297500.01,298200.01,0,0
+ARMP.US,D,20010724,000000,297500.01,312900.01,288400.01,303800.01,0,0
+ARMP.US,D,20010725,000000,297500.01,301700.01,289800.01,296100.01,0,0
+ARMP.US,D,20010726,000000,294000.01,295400.01,277900.01,282800.01,0,0
+ARMP.US,D,20010727,000000,280700.01,285600.01,273000.01,280000.01,0,0
+ARMP.US,D,20010730,000000,281400.01,281400.01,264600.01,273000.01,0,0
+ARMP.US,D,20010731,000000,272300.01,287000.01,272300.01,287000.01,0,0
+ARMP.US,D,20010801,000000,277900.01,287000.01,270200.01,273000.01,0,0
+ARMP.US,D,20010802,000000,273000.01,287000.01,272300.01,283500.01,0,0
+ARMP.US,D,20010803,000000,280000.01,282800.01,270200.01,277900.01,0,0
+ARMP.US,D,20010806,000000,270200.01,279300.01,270200.01,275800.01,0,0
+ARMP.US,D,20010807,000000,279300.01,279300.01,266700.01,273700.01,0,0
+ARMP.US,D,20010808,000000,277200.01,277200.01,269500.01,269500.01,0,0
+ARMP.US,D,20010809,000000,269500.01,275800.01,261800.01,261800.01,0,0
+ARMP.US,D,20010810,000000,261100.01,276500.01,253400.01,266700.01,0,0
+ARMP.US,D,20010813,000000,256200.01,270900.01,255500.01,259000.01,0,0
+ARMP.US,D,20010814,000000,268100.01,280000.01,266000.01,280000.01,0,0
+ARMP.US,D,20010815,000000,279300.01,281400.01,267400.01,279300.01,0,0
+ARMP.US,D,20010816,000000,262500.01,282800.01,229600,282800.01,0,0
+ARMP.US,D,20010817,000000,279300.01,279300.01,259700.01,268100.01,0,0
+ARMP.US,D,20010820,000000,276500.01,280000.01,249900,278600.01,0,0
+ARMP.US,D,20010821,000000,271600.01,288400.01,259000.01,266000.01,0,0
+ARMP.US,D,20010822,000000,283500.01,283500.01,263900.01,273000.01,0,0
+ARMP.US,D,20010823,000000,273000.01,279300.01,273000.01,275800.01,0,0
+ARMP.US,D,20010824,000000,270900.01,287700.01,265300.01,280000.01,0,0
+ARMP.US,D,20010827,000000,270900.01,280000.01,257600.01,258300.01,0,0
+ARMP.US,D,20010828,000000,259700.01,273000.01,259000.01,259000.01,0,0
+ARMP.US,D,20010829,000000,259700.01,268800.01,217000,240800,0,0
+ARMP.US,D,20010830,000000,247800,249900,224000,233100,0,0
+ARMP.US,D,20010831,000000,230300,238000,214900,217000,0,0
+ARMP.US,D,20010904,000000,219100,222600,217000,219800,0,0
+ARMP.US,D,20010905,000000,219100,221900,210000,210700,0,0
+ARMP.US,D,20010906,000000,213500,216300,191100,191100,0,0
+ARMP.US,D,20010907,000000,196000,196000,165200,170800,0,0
+ARMP.US,D,20010910,000000,163800,171500,135100,141400,1,0
+ARMP.US,D,20010917,000000,143500,182700,108500,153300,0,0
+ARMP.US,D,20010918,000000,163100,163100,140000,150500,0,0
+ARMP.US,D,20010919,000000,161000,181300,140000,150500,0,0
+ARMP.US,D,20010920,000000,153300,157500,147000,154000,0,0
+ARMP.US,D,20010921,000000,148400,151900,122500,133700,0,0
+ARMP.US,D,20010924,000000,140000,144900,129500,135800,0,0
+ARMP.US,D,20010925,000000,140700,140700,106400,127400,0,0
+ARMP.US,D,20010926,000000,120400,128100,101500,117600,0,0
+ARMP.US,D,20010927,000000,117600,122500,112000,121800,0,0
+ARMP.US,D,20010928,000000,126700,138600,116900,131600,0,0
+ARMP.US,D,20011001,000000,135100,146300,130200,141400,1,0
+ARMP.US,D,20011002,000000,144200,150500,136500,140700,0,0
+ARMP.US,D,20011003,000000,142100,143500,136500,141400,0,0
+ARMP.US,D,20011004,000000,142800,142800,136500,139300,0,0
+ARMP.US,D,20011005,000000,139300,142100,137200,140000,0,0
+ARMP.US,D,20011008,000000,139300,140000,121100,133700,0,0
+ARMP.US,D,20011009,000000,136500,136500,119700,133700,0,0
+ARMP.US,D,20011010,000000,137900,139300,124600,129500,0,0
+ARMP.US,D,20011011,000000,133000,140000,129500,130200,1,0
+ARMP.US,D,20011012,000000,140000,140000,128100,133000,0,0
+ARMP.US,D,20011015,000000,134400,157500,133000,157500,0,0
+ARMP.US,D,20011016,000000,157500,171500,157500,164500,0,0
+ARMP.US,D,20011017,000000,165900,184100,150500,151900,0,0
+ARMP.US,D,20011018,000000,154000,165900,150500,164500,0,0
+ARMP.US,D,20011019,000000,161000,175000,157500,173600,0,0
+ARMP.US,D,20011022,000000,174300,175000,157500,175000,0,0
+ARMP.US,D,20011023,000000,173600,196000,166600,192500,0,0
+ARMP.US,D,20011024,000000,192500,210000,191800,195300,0,0
+ARMP.US,D,20011025,000000,196000,206500,182000,203000,0,0
+ARMP.US,D,20011026,000000,206500,217000,204400,217000,0,0
+ARMP.US,D,20011029,000000,213500,245000,203000,224700,0,0
+ARMP.US,D,20011030,000000,228900,230300,210000,210000,0,0
+ARMP.US,D,20011031,000000,215600,221200,189000,189000,0,0
+ARMP.US,D,20011101,000000,208600,209300,189000,203000,0,0
+ARMP.US,D,20011102,000000,203000,218400,202300,212800,0,0
+ARMP.US,D,20011105,000000,216300,231000,210000,216300,0,0
+ARMP.US,D,20011106,000000,213500,217000,200200,206500,0,0
+ARMP.US,D,20011107,000000,209300,209300,193200,200900,0,0
+ARMP.US,D,20011108,000000,202300,202300,185500,185500,0,0
+ARMP.US,D,20011109,000000,199500,200200,185500,186200,0,0
+ARMP.US,D,20011112,000000,185500,186200,175000,183400,0,0
+ARMP.US,D,20011113,000000,175000,191800,175000,181300,0,0
+ARMP.US,D,20011114,000000,179200,184800,173600,180600,0,0
+ARMP.US,D,20011115,000000,176400,179200,175700,176400,0,0
+ARMP.US,D,20011116,000000,179200,179200,168000,175000,0,0
+ARMP.US,D,20011119,000000,180600,192500,177100,191100,0,0
+ARMP.US,D,20011120,000000,192500,193200,186900,189000,0,0
+ARMP.US,D,20011121,000000,189000,191800,182000,186200,0,0
+ARMP.US,D,20011123,000000,186200,189000,182000,188300,0,0
+ARMP.US,D,20011126,000000,191800,191800,175000,178500,0,0
+ARMP.US,D,20011127,000000,178500,187600,175000,187600,0,0
+ARMP.US,D,20011128,000000,192500,209300,185500,186900,0,0
+ARMP.US,D,20011129,000000,189000,196000,185500,196000,0,0
+ARMP.US,D,20011130,000000,196000,198800,182700,187600,0,0
+ARMP.US,D,20011203,000000,182000,191800,178500,181300,0,0
+ARMP.US,D,20011204,000000,180600,187600,178500,182700,0,0
+ARMP.US,D,20011205,000000,186200,189700,182000,182700,0,0
+ARMP.US,D,20011206,000000,186200,192500,182000,191800,0,0
+ARMP.US,D,20011207,000000,193900,194600,186200,186900,0,0
+ARMP.US,D,20011210,000000,186200,192500,183400,186900,0,0
+ARMP.US,D,20011211,000000,186200,191800,185500,189000,0,0
+ARMP.US,D,20011212,000000,196000,196000,182000,186200,0,0
+ARMP.US,D,20011213,000000,183400,186900,178500,183400,0,0
+ARMP.US,D,20011214,000000,184800,205800,184800,193200,0,0
+ARMP.US,D,20011217,000000,196000,196000,186200,190400,0,0
+ARMP.US,D,20011218,000000,191100,196000,188300,192500,0,0
+ARMP.US,D,20011219,000000,193900,194600,182700,185500,0,0
+ARMP.US,D,20011220,000000,186200,190400,178500,187600,0,0
+ARMP.US,D,20011221,000000,188300,189700,179200,186200,0,0
+ARMP.US,D,20011224,000000,182700,186200,182000,184800,0,0
+ARMP.US,D,20011226,000000,182000,193900,182000,193200,0,0
+ARMP.US,D,20011227,000000,192500,194600,177100,185500,0,0
+ARMP.US,D,20011228,000000,184100,192500,182000,186200,0,0
+ARMP.US,D,20011231,000000,190400,192500,185500,189700,0,0
+ARMP.US,D,20020102,000000,189700,191800,177800,189000,0,0
+ARMP.US,D,20020103,000000,186200,189000,182000,185500,0,0
+ARMP.US,D,20020104,000000,184800,190400,184100,189000,0,0
+ARMP.US,D,20020107,000000,191800,221900,189000,214900,1,0
+ARMP.US,D,20020108,000000,219800,220500,204400,214900,0,0
+ARMP.US,D,20020109,000000,219800,226800,207900,215600,0,0
+ARMP.US,D,20020110,000000,226100,226100,210000,217000,0,0
+ARMP.US,D,20020111,000000,214200,214900,200200,207200,0,0
+ARMP.US,D,20020114,000000,208600,211400,179900,186200,0,0
+ARMP.US,D,20020115,000000,190400,192500,182000,189000,0,0
+ARMP.US,D,20020116,000000,186900,192500,182000,185500,0,0
+ARMP.US,D,20020117,000000,188300,192500,182700,189700,0,0
+ARMP.US,D,20020118,000000,189000,189000,182000,184100,0,0
+ARMP.US,D,20020122,000000,186200,188300,179200,179900,0,0
+ARMP.US,D,20020123,000000,182000,187600,178500,187600,0,0
+ARMP.US,D,20020124,000000,189000,191800,185500,190400,0,0
+ARMP.US,D,20020125,000000,191100,195300,184100,185500,0,0
+ARMP.US,D,20020128,000000,187600,195300,186200,188300,0,0
+ARMP.US,D,20020129,000000,186900,189000,182700,182700,0,0
+ARMP.US,D,20020130,000000,186200,186900,179200,184800,0,0
+ARMP.US,D,20020131,000000,182000,191800,177800,191800,0,0
+ARMP.US,D,20020201,000000,185500,186200,179900,184100,0,0
+ARMP.US,D,20020204,000000,178500,182000,171500,172200,0,0
+ARMP.US,D,20020205,000000,170100,175000,155400,164500,0,0
+ARMP.US,D,20020206,000000,165900,171500,157500,158900,0,0
+ARMP.US,D,20020207,000000,161000,164500,157500,162400,0,0
+ARMP.US,D,20020208,000000,161000,164500,161000,164500,0,0
+ARMP.US,D,20020211,000000,165200,171500,161000,165200,0,0
+ARMP.US,D,20020212,000000,170800,179900,164500,179200,0,0
+ARMP.US,D,20020213,000000,180600,181300,168700,175000,0,0
+ARMP.US,D,20020214,000000,176400,177100,159600,164500,0,0
+ARMP.US,D,20020215,000000,161700,168000,158200,158200,0,0
+ARMP.US,D,20020219,000000,157500,163800,154000,161000,0,0
+ARMP.US,D,20020220,000000,157500,164500,151200,161000,0,0
+ARMP.US,D,20020221,000000,161000,163800,151200,160300,0,0
+ARMP.US,D,20020222,000000,163100,163800,154000,163800,0,0
+ARMP.US,D,20020225,000000,161000,163800,151900,161000,0,0
+ARMP.US,D,20020226,000000,161700,161700,154000,160300,0,0
+ARMP.US,D,20020227,000000,158900,159600,154000,158900,0,0
+ARMP.US,D,20020228,000000,160300,161000,144200,144200,0,0
+ARMP.US,D,20020301,000000,148400,153300,144900,147000,0,0
+ARMP.US,D,20020304,000000,147000,155400,147000,152600,0,0
+ARMP.US,D,20020305,000000,154000,156100,147000,154000,0,0
+ARMP.US,D,20020306,000000,158900,158900,149800,156100,0,0
+ARMP.US,D,20020307,000000,156800,159600,150500,156800,0,0
+ARMP.US,D,20020308,000000,159600,160300,154700,154700,0,0
+ARMP.US,D,20020311,000000,151900,157500,149800,156800,0,0
+ARMP.US,D,20020312,000000,158200,158200,151900,156100,0,0
+ARMP.US,D,20020313,000000,156800,157500,151200,156100,0,0
+ARMP.US,D,20020314,000000,156800,160300,155400,160300,0,0
+ARMP.US,D,20020315,000000,160300,160300,143500,150500,0,0
+ARMP.US,D,20020318,000000,152600,152600,143500,150500,0,0
+ARMP.US,D,20020319,000000,142800,151900,140000,143500,0,0
+ARMP.US,D,20020320,000000,143500,146300,133000,142800,0,0
+ARMP.US,D,20020321,000000,142800,142800,134400,138600,0,0
+ARMP.US,D,20020322,000000,147000,150500,138600,147000,0,0
+ARMP.US,D,20020325,000000,152600,152600,135100,139300,0,0
+ARMP.US,D,20020326,000000,140000,146300,136500,140700,0,0
+ARMP.US,D,20020327,000000,142800,144200,140000,143500,0,0
+ARMP.US,D,20020328,000000,142800,146300,135100,146300,0,0
+ARMP.US,D,20020401,000000,142100,146300,132300,135800,0,0
+ARMP.US,D,20020402,000000,136500,137900,116900,133700,0,0
+ARMP.US,D,20020403,000000,133000,133000,112700,122500,0,0
+ARMP.US,D,20020404,000000,122500,122500,112700,121100,0,0
+ARMP.US,D,20020405,000000,123200,123200,109200,115500,0,0
+ARMP.US,D,20020408,000000,115500,119700,105000,118300,0,0
+ARMP.US,D,20020409,000000,115500,121100,112000,112000,0,0
+ARMP.US,D,20020410,000000,115500,116900,106400,110600,0,0
+ARMP.US,D,20020411,000000,119700,131600,116200,124600,0,0
+ARMP.US,D,20020412,000000,124600,137200,123900,136500,0,0
+ARMP.US,D,20020415,000000,135800,135800,124600,127400,0,0
+ARMP.US,D,20020416,000000,130200,133000,122500,132300,0,0
+ARMP.US,D,20020417,000000,133000,133000,124600,127400,0,0
+ARMP.US,D,20020418,000000,128800,130900,117600,121100,0,0
+ARMP.US,D,20020419,000000,124600,126000,121100,123900,0,0
+ARMP.US,D,20020422,000000,125300,127400,115500,126000,0,0
+ARMP.US,D,20020423,000000,128100,132300,126700,129500,0,0
+ARMP.US,D,20020424,000000,129500,130900,126000,128800,0,0
+ARMP.US,D,20020425,000000,139300,139300,119000,119000,0,0
+ARMP.US,D,20020426,000000,119000,126700,112700,119000,0,0
+ARMP.US,D,20020429,000000,125300,126000,114100,120400,0,0
+ARMP.US,D,20020430,000000,121800,123200,108500,120400,0,0
+ARMP.US,D,20020501,000000,120400,121800,116900,119700,0,0
+ARMP.US,D,20020502,000000,117600,119000,105000,115500,0,0
+ARMP.US,D,20020503,000000,112000,118300,107100,113400,0,0
+ARMP.US,D,20020506,000000,112700,113400,105700,109200,0,0
+ARMP.US,D,20020507,000000,109200,112000,85400,93800,0,0
+ARMP.US,D,20020508,000000,96600,112000,86100,86100,0,0
+ARMP.US,D,20020509,000000,91700,107100,91000,101500,0,0
+ARMP.US,D,20020510,000000,101500,108500,100100,104300,0,0
+ARMP.US,D,20020513,000000,102200,107100,99400,103600,0,0
+ARMP.US,D,20020514,000000,105000,107100,98000,100800,0,0
+ARMP.US,D,20020515,000000,101500,107800,98000,105700,0,0
+ARMP.US,D,20020516,000000,105000,117600,104300,108500,0,0
+ARMP.US,D,20020517,000000,112700,118300,107100,109200,0,0
+ARMP.US,D,20020520,000000,110600,115500,98000,107800,0,0
+ARMP.US,D,20020521,000000,114800,115500,105700,107100,0,0
+ARMP.US,D,20020522,000000,107100,112000,105000,105000,0,0
+ARMP.US,D,20020523,000000,102200,105000,93800,102900,0,0
+ARMP.US,D,20020524,000000,101500,102900,98000,98000,0,0
+ARMP.US,D,20020528,000000,102200,102200,95900,100800,0,0
+ARMP.US,D,20020529,000000,100100,100800,92400,96600,0,0
+ARMP.US,D,20020530,000000,97300,97300,90300,90300,0,0
+ARMP.US,D,20020531,000000,90300,96600,88900,92400,0,0
+ARMP.US,D,20020603,000000,95200,98700,79100,81900,0,0
+ARMP.US,D,20020604,000000,86100,86800,74200,85400,0,0
+ARMP.US,D,20020605,000000,87500,87500,77000,81900,0,0
+ARMP.US,D,20020606,000000,87500,91000,79100,79100,0,0
+ARMP.US,D,20020607,000000,82600,82600,73500,78400,0,0
+ARMP.US,D,20020610,000000,80500,86800,77000,84700,0,0
+ARMP.US,D,20020611,000000,81900,82600,77000,79800,0,0
+ARMP.US,D,20020612,000000,80500,80500,73500,75600,0,0
+ARMP.US,D,20020613,000000,78400,78400,73500,74200,0,0
+ARMP.US,D,20020614,000000,74200,77700,73500,76300,0,0
+ARMP.US,D,20020617,000000,76300,86800,74900,80500,0,0
+ARMP.US,D,20020618,000000,79800,84000,75600,82600,0,0
+ARMP.US,D,20020619,000000,82600,84000,72800,73500,0,0
+ARMP.US,D,20020620,000000,73500,84000,73500,79800,0,0
+ARMP.US,D,20020621,000000,84000,86100,81200,83300,0,0
+ARMP.US,D,20020624,000000,85400,86800,74200,77700,0,0
+ARMP.US,D,20020625,000000,74900,84000,73500,83300,0,0
+ARMP.US,D,20020626,000000,79800,83300,74200,80500,0,0
+ARMP.US,D,20020627,000000,76300,81900,76300,79800,0,0
+ARMP.US,D,20020628,000000,79800,82600,72800,75600,2,0
+ARMP.US,D,20020701,000000,76300,83300,75600,77000,0,0
+ARMP.US,D,20020702,000000,77000,77000,71400,71400,0,0
+ARMP.US,D,20020703,000000,70700,72100,67200,67900,0,0
+ARMP.US,D,20020705,000000,71400,74200,67200,72800,0,0
+ARMP.US,D,20020708,000000,70700,74200,68600,70700,0,0
+ARMP.US,D,20020709,000000,69300,72100,67200,70000,0,0
+ARMP.US,D,20020710,000000,68600,70000,63000,63000,0,0
+ARMP.US,D,20020711,000000,63000,65800,56000,60200,0,0
+ARMP.US,D,20020712,000000,60200,63000,60200,60200,0,0
+ARMP.US,D,20020715,000000,60200,60900,56000,57400,0,0
+ARMP.US,D,20020716,000000,56700,60900,54600,58100,0,0
+ARMP.US,D,20020717,000000,59500,63000,58100,60200,0,0
+ARMP.US,D,20020718,000000,65800,65800,60200,61600,0,0
+ARMP.US,D,20020719,000000,61600,65800,54600,60900,0,0
+ARMP.US,D,20020722,000000,60900,63000,57400,60200,0,0
+ARMP.US,D,20020723,000000,61600,62300,57400,58800,0,0
+ARMP.US,D,20020724,000000,58800,59500,52500,53200,0,0
+ARMP.US,D,20020725,000000,53200,59500,52500,53200,0,0
+ARMP.US,D,20020726,000000,52500,55300,52500,53200,0,0
+ARMP.US,D,20020729,000000,53900,56000,52500,52500,0,0
+ARMP.US,D,20020730,000000,53900,63000,53200,54600,0,0
+ARMP.US,D,20020731,000000,58100,62300,55300,60900,0,0
+ARMP.US,D,20020801,000000,62300,74900,62300,69300,0,0
+ARMP.US,D,20020802,000000,69300,75600,63000,67900,0,0
+ARMP.US,D,20020805,000000,68600,73500,67200,70000,0,0
+ARMP.US,D,20020806,000000,70700,73500,70000,71400,0,0
+ARMP.US,D,20020807,000000,70700,70700,51800,53200,0,0
+ARMP.US,D,20020808,000000,63000,63700,49700,55300,0,0
+ARMP.US,D,20020809,000000,54600,57400,52500,56000,0,0
+ARMP.US,D,20020812,000000,56000,56000,53200,55300,0,0
+ARMP.US,D,20020813,000000,53200,59500,53200,56000,0,0
+ARMP.US,D,20020814,000000,54600,58800,54600,56000,0,0
+ARMP.US,D,20020815,000000,56000,58800,51800,57400,0,0
+ARMP.US,D,20020816,000000,58800,58800,51800,51800,0,0
+ARMP.US,D,20020819,000000,57400,58100,52500,53200,0,0
+ARMP.US,D,20020820,000000,53200,58100,51100,52500,0,0
+ARMP.US,D,20020821,000000,57400,58100,52500,57400,0,0
+ARMP.US,D,20020822,000000,58800,58800,56000,56000,0,0
+ARMP.US,D,20020823,000000,56000,57400,50400,53900,0,0
+ARMP.US,D,20020826,000000,56000,56000,52500,56000,0,0
+ARMP.US,D,20020827,000000,53900,56000,53200,53900,0,0
+ARMP.US,D,20020828,000000,52500,53900,47600,53900,0,0
+ARMP.US,D,20020829,000000,50400,56000,46900,50400,0,0
+ARMP.US,D,20020830,000000,50400,52500,46900,47600,0,0
+ARMP.US,D,20020903,000000,46200,53200,45500,48300,0,0
+ARMP.US,D,20020904,000000,51100,51100,46200,46200,0,0
+ARMP.US,D,20020905,000000,46200,49000,46200,46200,0,0
+ARMP.US,D,20020906,000000,48300,49000,45500,46200,0,0
+ARMP.US,D,20020909,000000,46200,49000,45500,46900,0,0
+ARMP.US,D,20020910,000000,46200,49000,45500,49000,0,0
+ARMP.US,D,20020911,000000,48300,48300,45500,46900,0,0
+ARMP.US,D,20020912,000000,45500,50400,43400,46900,0,0
+ARMP.US,D,20020913,000000,47600,47600,42700,44100,0,0
+ARMP.US,D,20020916,000000,44100,46200,42000,43400,0,0
+ARMP.US,D,20020917,000000,42000,49000,35000,42700,0,0
+ARMP.US,D,20020918,000000,44100,44100,37100,38500,0,0
+ARMP.US,D,20020919,000000,39200,42700,36400,42700,0,0
+ARMP.US,D,20020920,000000,36400,42700,36400,42000,0,0
+ARMP.US,D,20020923,000000,40600,44800,35000,42700,0,0
+ARMP.US,D,20020924,000000,40600,42000,38500,39900,0,0
+ARMP.US,D,20020925,000000,42000,42000,34300,37100,0,0
+ARMP.US,D,20020926,000000,37100,37800,35000,36400,0,0
+ARMP.US,D,20020927,000000,35700,41300,35000,38500,0,0
+ARMP.US,D,20020930,000000,39200,40600,35700,39900,0,0
+ARMP.US,D,20021001,000000,41300,44800,37100,37800,0,0
+ARMP.US,D,20021002,000000,38500,39200,34300,35000,0,0
+ARMP.US,D,20021003,000000,35000,37100,31500,31500,0,0
+ARMP.US,D,20021004,000000,35700,43400,31500,32900,0,0
+ARMP.US,D,20021007,000000,34300,38500,31500,31500,0,0
+ARMP.US,D,20021008,000000,35000,37800,28000,28000,0,0
+ARMP.US,D,20021009,000000,32200,32200,21700,25900,0,0
+ARMP.US,D,20021010,000000,28700,30100,24500,28700,0,0
+ARMP.US,D,20021011,000000,29400,30800,21700,27300,0,0
+ARMP.US,D,20021014,000000,28000,31500,21000,25900,0,0
+ARMP.US,D,20021015,000000,25900,28700,21000,23800,0,0
+ARMP.US,D,20021016,000000,24500,29400,24500,26600,0,0
+ARMP.US,D,20021017,000000,28000,28700,25200,25200,0,0
+ARMP.US,D,20021018,000000,27300,30100,25900,26600,0,0
+ARMP.US,D,20021021,000000,27300,35700,27300,31500,0,0
+ARMP.US,D,20021022,000000,30100,39200,29400,39200,0,0
+ARMP.US,D,20021023,000000,39200,44100,35000,36400,0,0
+ARMP.US,D,20021024,000000,35000,41300,34300,40600,0,0
+ARMP.US,D,20021025,000000,41300,41300,35700,39900,0,0
+ARMP.US,D,20021028,000000,38500,39900,35000,38500,0,0
+ARMP.US,D,20021029,000000,37100,45500,37100,44800,0,0
+ARMP.US,D,20021030,000000,42700,55300,42700,52500,0,0
+ARMP.US,D,20021031,000000,58100,70000,56000,65100,0,0
+ARMP.US,D,20021101,000000,66500,70000,58100,70000,0,0
+ARMP.US,D,20021104,000000,70000,98000,67200,85400,0,0
+ARMP.US,D,20021105,000000,88200,96600,67200,74900,0,0
+ARMP.US,D,20021106,000000,77000,77000,61600,63000,0,0
+ARMP.US,D,20021107,000000,60900,63000,52500,56000,0,0
+ARMP.US,D,20021108,000000,55300,56000,46200,48300,0,0
+ARMP.US,D,20021111,000000,52500,53200,47600,49000,0,0
+ARMP.US,D,20021112,000000,51100,51100,45500,49000,0,0
+ARMP.US,D,20021113,000000,49000,49000,46200,46200,0,0
+ARMP.US,D,20021114,000000,47600,49000,44800,44800,0,0
+ARMP.US,D,20021115,000000,45500,48300,39200,42000,0,0
+ARMP.US,D,20021118,000000,49000,51800,42000,48300,1,0
+ARMP.US,D,20021119,000000,47600,47600,40600,42000,0,0
+ARMP.US,D,20021120,000000,42000,42000,41300,42000,0,0
+ARMP.US,D,20021121,000000,42000,44100,29400,30800,5,0
+ARMP.US,D,20021122,000000,30800,32900,27300,30100,4,0
+ARMP.US,D,20021125,000000,30800,32200,26600,30800,3,0
+ARMP.US,D,20021126,000000,32900,40600,30100,40600,5,0
+ARMP.US,D,20021127,000000,43400,46900,37100,38500,2,0
+ARMP.US,D,20021129,000000,43400,43400,35000,39900,1,0
+ARMP.US,D,20021202,000000,42700,43400,37800,39200,1,0
+ARMP.US,D,20021203,000000,39900,40600,35000,35000,1,0
+ARMP.US,D,20021204,000000,35700,37100,32200,34300,0,0
+ARMP.US,D,20021205,000000,39900,43400,36400,38500,2,0
+ARMP.US,D,20021206,000000,38500,39900,35700,37100,1,0
+ARMP.US,D,20021209,000000,36400,38500,35000,35700,1,0
+ARMP.US,D,20021210,000000,39900,42000,35000,36400,1,0
+ARMP.US,D,20021211,000000,36400,36400,34300,35000,1,0
+ARMP.US,D,20021212,000000,35700,35700,31500,33600,1,0
+ARMP.US,D,20021213,000000,32900,32900,30100,30800,1,0
+ARMP.US,D,20021216,000000,29400,32200,28700,31500,0,0
+ARMP.US,D,20021217,000000,29400,31500,28000,28700,1,0
+ARMP.US,D,20021218,000000,28000,29400,26600,26600,0,0
+ARMP.US,D,20021219,000000,26600,28000,25200,25200,0,0
+ARMP.US,D,20021220,000000,25900,29400,25200,27300,0,0
+ARMP.US,D,20021223,000000,28700,30800,27300,29400,0,0
+ARMP.US,D,20021224,000000,29400,30800,28000,30100,0,0
+ARMP.US,D,20021226,000000,30800,31500,29400,30800,0,0
+ARMP.US,D,20021227,000000,29400,31500,28700,29400,0,0
+ARMP.US,D,20021230,000000,28700,30100,27300,28700,0,0
+ARMP.US,D,20021231,000000,28700,29400,27300,28000,0,0
+ARMP.US,D,20030102,000000,28700,28700,27300,27300,0,0
+ARMP.US,D,20030103,000000,28000,28000,26600,27300,0,0
+ARMP.US,D,20030106,000000,27300,27300,25200,26600,0,0
+ARMP.US,D,20030107,000000,25200,25900,23100,24500,1,0
+ARMP.US,D,20030108,000000,24500,28000,24500,26600,1,0
+ARMP.US,D,20030109,000000,27300,28000,24500,25900,0,0
+ARMP.US,D,20030110,000000,27300,27300,24500,25200,0,0
+ARMP.US,D,20030113,000000,25200,25200,23800,24500,0,0
+ARMP.US,D,20030114,000000,24500,25900,23800,23800,0,0
+ARMP.US,D,20030115,000000,24500,25900,23800,24500,0,0
+ARMP.US,D,20030116,000000,24500,25900,23100,23100,0,0
+ARMP.US,D,20030117,000000,23800,24500,22400,22400,0,0
+ARMP.US,D,20030121,000000,23800,23800,21700,23100,0,0
+ARMP.US,D,20030122,000000,23100,23800,20300,20300,1,0
+ARMP.US,D,20030123,000000,21000,21000,19600,20300,0,0
+ARMP.US,D,20030124,000000,20300,21000,19600,20300,0,0
+ARMP.US,D,20030127,000000,19600,20300,18200,19600,0,0
+ARMP.US,D,20030128,000000,18900,21700,18200,21000,0,0
+ARMP.US,D,20030129,000000,21700,22400,20300,20300,0,0
+ARMP.US,D,20030130,000000,20300,21000,19600,20300,0,0
+ARMP.US,D,20030131,000000,19600,20300,19600,20300,0,0
+ARMP.US,D,20030203,000000,20300,21000,18900,19600,0,0
+ARMP.US,D,20030204,000000,19600,19600,18200,19600,0,0
+ARMP.US,D,20030205,000000,19600,20300,18900,20300,0,0
+ARMP.US,D,20030206,000000,19600,21000,19600,19600,0,0
+ARMP.US,D,20030207,000000,19600,21000,19600,20300,0,0
+ARMP.US,D,20030210,000000,20300,21000,19600,21000,0,0
+ARMP.US,D,20030211,000000,21000,21000,20300,21000,0,0
+ARMP.US,D,20030212,000000,21000,21000,19600,19600,0,0
+ARMP.US,D,20030213,000000,19600,20300,17500,18900,0,0
+ARMP.US,D,20030214,000000,21700,21700,19600,21000,1,0
+ARMP.US,D,20030218,000000,21000,21700,18900,20300,0,0
+ARMP.US,D,20030219,000000,20300,20300,18900,19600,0,0
+ARMP.US,D,20030220,000000,19600,20300,18900,19600,0,0
+ARMP.US,D,20030221,000000,19600,20300,18900,19600,0,0
+ARMP.US,D,20030224,000000,20300,20300,18200,18900,0,0
+ARMP.US,D,20030225,000000,19600,20300,18900,19600,0,0
+ARMP.US,D,20030226,000000,20300,21000,19600,21000,0,0
+ARMP.US,D,20030227,000000,21700,22400,19600,19600,0,0
+ARMP.US,D,20030228,000000,22400,22400,19600,20300,0,0
+ARMP.US,D,20030303,000000,21000,22400,20300,20300,0,0
+ARMP.US,D,20030304,000000,21000,21000,19600,19600,0,0
+ARMP.US,D,20030305,000000,21000,21000,19600,20300,0,0
+ARMP.US,D,20030306,000000,19600,21000,18900,18900,0,0
+ARMP.US,D,20030307,000000,18900,21000,18900,18900,0,0
+ARMP.US,D,20030310,000000,19600,20300,18900,18900,0,0
+ARMP.US,D,20030311,000000,19600,21000,18900,20300,0,0
+ARMP.US,D,20030312,000000,21000,21700,18900,20300,0,0
+ARMP.US,D,20030313,000000,20300,22400,18900,21000,0,0
+ARMP.US,D,20030314,000000,21000,25900,21000,25200,0,0
+ARMP.US,D,20030317,000000,23800,26600,21700,24500,0,0
+ARMP.US,D,20030318,000000,23800,26600,23800,25200,0,0
+ARMP.US,D,20030319,000000,24500,29400,23800,28700,0,0
+ARMP.US,D,20030320,000000,30100,30800,25900,30100,0,0
+ARMP.US,D,20030321,000000,30100,33600,28000,30800,0,0
+ARMP.US,D,20030324,000000,30100,30800,24500,29400,0,0
+ARMP.US,D,20030325,000000,42000,42000,39900,41300,4,0
+ARMP.US,D,20030326,000000,42000,42700,35000,35000,1,0
+ARMP.US,D,20030327,000000,36400,37800,35000,36400,1,0
+ARMP.US,D,20030328,000000,32900,35000,28700,28700,1,0
+ARMP.US,D,20030331,000000,28700,32200,25200,32200,0,0
+ARMP.US,D,20030401,000000,33600,37800,28700,28700,1,0
+ARMP.US,D,20030402,000000,37100,37100,30800,34300,0,0
+ARMP.US,D,20030403,000000,40600,47600,38500,42700,3,0
+ARMP.US,D,20030404,000000,42000,42700,36400,39900,1,0
+ARMP.US,D,20030407,000000,39900,42700,39200,39900,0,0
+ARMP.US,D,20030408,000000,41300,41300,36400,37800,0,0
+ARMP.US,D,20030409,000000,36400,39200,35700,35700,0,0
+ARMP.US,D,20030410,000000,39200,39200,32200,34300,0,0
+ARMP.US,D,20030411,000000,37100,37100,32900,33600,0,0
+ARMP.US,D,20030414,000000,35000,37800,31500,34300,0,0
+ARMP.US,D,20030415,000000,37100,37100,33600,35700,0,0
+ARMP.US,D,20030416,000000,36400,37800,34300,35700,0,0
+ARMP.US,D,20030417,000000,35000,38500,35000,37100,0,0
+ARMP.US,D,20030421,000000,38500,39900,35000,37100,0,0
+ARMP.US,D,20030422,000000,39200,41300,36400,41300,0,0
+ARMP.US,D,20030423,000000,41300,51800,40600,46900,1,0
+ARMP.US,D,20030424,000000,56000,58800,49000,54600,2,0
+ARMP.US,D,20030425,000000,52500,55300,46900,49700,0,0
+ARMP.US,D,20030428,000000,49700,53900,49000,53200,0,0
+ARMP.US,D,20030429,000000,54600,55300,51800,55300,0,0
+ARMP.US,D,20030430,000000,55300,56000,50400,51100,0,0
+ARMP.US,D,20030501,000000,50400,53900,49700,52500,0,0
+ARMP.US,D,20030502,000000,53200,55300,52500,53200,0,0
+ARMP.US,D,20030505,000000,53900,58100,53900,57400,1,0
+ARMP.US,D,20030506,000000,60200,63000,58100,59500,1,0
+ARMP.US,D,20030507,000000,59500,59500,52500,55300,0,0
+ARMP.US,D,20030508,000000,56700,57400,54600,54600,0,0
+ARMP.US,D,20030509,000000,56000,56000,49000,53900,0,0
+ARMP.US,D,20030512,000000,53900,53900,49000,49000,0,0
+ARMP.US,D,20030513,000000,50400,50400,46200,46900,0,0
+ARMP.US,D,20030514,000000,47600,50400,46900,50400,0,0
+ARMP.US,D,20030515,000000,50400,50400,47600,49000,0,0
+ARMP.US,D,20030516,000000,49000,49000,43400,46900,0,0
+ARMP.US,D,20030519,000000,48300,51100,47600,49000,0,0
+ARMP.US,D,20030520,000000,65100,87500,63000,76300,7,0
+ARMP.US,D,20030521,000000,72100,73500,63700,68600,1,0
+ARMP.US,D,20030522,000000,70000,70000,61600,63000,1,0
+ARMP.US,D,20030523,000000,65100,74200,61600,74200,1,0
+ARMP.US,D,20030527,000000,76300,86100,70000,79800,1,0
+ARMP.US,D,20030528,000000,84000,86800,79800,81200,1,0
+ARMP.US,D,20030529,000000,84700,86800,73500,79800,1,0
+ARMP.US,D,20030530,000000,83300,86800,77000,84000,1,0
+ARMP.US,D,20030602,000000,84700,100100,84000,88900,2,0
+ARMP.US,D,20030603,000000,89600,89600,79800,81900,1,0
+ARMP.US,D,20030604,000000,85400,85400,77000,83300,1,0
+ARMP.US,D,20030605,000000,147700,172200,126000,168700,8,0
+ARMP.US,D,20030606,000000,289800.01,297500.01,247100,280000.01,13,0
+ARMP.US,D,20030609,000000,304500.01,310100.01,266000.01,277200.01,9,0
+ARMP.US,D,20030610,000000,273000.01,276500.01,186900,196000,9,0
+ARMP.US,D,20030611,000000,205800,238000,203000,235900,6,0
+ARMP.US,D,20030612,000000,242200,251300.01,214900,216300,4,0
+ARMP.US,D,20030613,000000,202300,203000,156800,158900,12,0
+ARMP.US,D,20030616,000000,166600,171500,145600,169400,6,0
+ARMP.US,D,20030617,000000,172200,175000,158900,158900,3,0
+ARMP.US,D,20030618,000000,161000,165900,154000,158900,2,0
+ARMP.US,D,20030619,000000,160300,163100,154000,156100,2,0
+ARMP.US,D,20030620,000000,154000,158900,150500,153300,1,0
+ARMP.US,D,20030623,000000,151200,156100,131600,142100,2,0
+ARMP.US,D,20030624,000000,141400,151900,141400,147000,1,0
+ARMP.US,D,20030625,000000,156100,157500,136500,139300,2,0
+ARMP.US,D,20030626,000000,140000,142100,131600,138600,2,0
+ARMP.US,D,20030627,000000,139300,140700,133000,133700,1,0
+ARMP.US,D,20030630,000000,134400,140000,126000,127400,1,0
+ARMP.US,D,20030701,000000,130200,130200,115500,120400,2,0
+ARMP.US,D,20030702,000000,118300,139300,111300,132300,1,0
+ARMP.US,D,20030703,000000,131600,133000,126000,128800,0,0
+ARMP.US,D,20030707,000000,141400,141400,127400,128800,1,0
+ARMP.US,D,20030708,000000,128100,136500,126000,130900,1,0
+ARMP.US,D,20030709,000000,138600,138600,126000,128800,1,0
+ARMP.US,D,20030710,000000,128800,130900,123900,125300,1,0
+ARMP.US,D,20030711,000000,128800,140000,123200,133700,2,0
+ARMP.US,D,20030714,000000,144200,171500,140700,160300,7,0
+ARMP.US,D,20030715,000000,175000,176400,150500,159600,3,0
+ARMP.US,D,20030716,000000,175000,175000,144900,147000,2,0
+ARMP.US,D,20030717,000000,147000,147000,127400,134400,2,0
+ARMP.US,D,20030718,000000,136500,140000,128800,131600,1,0
+ARMP.US,D,20030721,000000,130200,134400,127400,127400,1,0
+ARMP.US,D,20030722,000000,143500,143500,133000,137200,1,0
+ARMP.US,D,20030723,000000,137900,137900,128800,130900,1,0
+ARMP.US,D,20030724,000000,133000,134400,127400,127400,1,0
+ARMP.US,D,20030725,000000,126000,133000,126000,128100,0,0
+ARMP.US,D,20030728,000000,133000,135800,128100,132300,1,0
+ARMP.US,D,20030729,000000,135800,151900,131600,148400,2,0
+ARMP.US,D,20030730,000000,154700,161700,142800,143500,2,0
+ARMP.US,D,20030731,000000,135100,137900,127400,130900,2,0
+ARMP.US,D,20030801,000000,129500,134400,126700,128100,1,0
+ARMP.US,D,20030804,000000,128100,131600,126000,128800,1,0
+ARMP.US,D,20030805,000000,126700,129500,118300,123900,1,0
+ARMP.US,D,20030806,000000,126000,126000,114800,119700,1,0
+ARMP.US,D,20030807,000000,144200,158900,140000,144900,8,0
+ARMP.US,D,20030808,000000,150500,153300,137900,140000,2,0
+ARMP.US,D,20030811,000000,135800,137900,127400,130200,2,0
+ARMP.US,D,20030812,000000,128800,134400,127400,133700,1,0
+ARMP.US,D,20030813,000000,130200,133700,126700,132300,1,0
+ARMP.US,D,20030814,000000,130900,132300,128100,130200,1,0
+ARMP.US,D,20030815,000000,133700,133700,128800,131600,0,0
+ARMP.US,D,20030818,000000,145600,146300,133700,134400,1,0
+ARMP.US,D,20030819,000000,139300,139300,132300,136500,1,0
+ARMP.US,D,20030820,000000,136500,136500,132300,133700,0,0
+ARMP.US,D,20030821,000000,140000,142100,133700,137200,1,0
+ARMP.US,D,20030822,000000,139300,140000,133000,136500,0,0
+ARMP.US,D,20030825,000000,136500,139300,133700,135800,0,0
+ARMP.US,D,20030826,000000,135800,135800,129500,135800,1,0
+ARMP.US,D,20030827,000000,137900,137900,131600,133700,0,0
+ARMP.US,D,20030828,000000,133700,136500,132300,135800,0,0
+ARMP.US,D,20030829,000000,133700,137900,133000,135100,0,0
+ARMP.US,D,20030902,000000,133700,137900,130200,135100,1,0
+ARMP.US,D,20030903,000000,137200,152600,135800,145600,3,0
+ARMP.US,D,20030904,000000,148400,171500,145600,170800,5,0
+ARMP.US,D,20030905,000000,170100,185500,163800,169400,5,0
+ARMP.US,D,20030908,000000,173600,180600,168000,170100,1,0
+ARMP.US,D,20030909,000000,177100,191100,168000,189000,2,0
+ARMP.US,D,20030910,000000,192500,199500,168000,168700,4,0
+ARMP.US,D,20030911,000000,167300,171500,154700,170800,2,0
+ARMP.US,D,20030912,000000,171500,178500,166600,174300,1,0
+ARMP.US,D,20030915,000000,185500,185500,172200,179900,1,0
+ARMP.US,D,20030916,000000,179900,182000,168000,173600,1,0
+ARMP.US,D,20030917,000000,172900,173600,161000,164500,1,0
+ARMP.US,D,20030918,000000,165200,170100,163800,165200,1,0
+ARMP.US,D,20030919,000000,170100,177800,168700,175000,1,0
+ARMP.US,D,20030922,000000,174300,188300,168000,186900,2,0
+ARMP.US,D,20030923,000000,192500,224000,190400,213500,9,0
+ARMP.US,D,20030924,000000,220500,221900,191800,193900,4,0
+ARMP.US,D,20030925,000000,199500,209300,176400,187600,2,0
+ARMP.US,D,20030926,000000,181300,188300,175000,178500,1,0
+ARMP.US,D,20030929,000000,190400,208600,169400,182000,1,0
+ARMP.US,D,20030930,000000,182000,189000,168700,184100,1,0
+ARMP.US,D,20031001,000000,186200,200200,182000,192500,2,0
+ARMP.US,D,20031002,000000,196000,199500,192500,195300,1,0
+ARMP.US,D,20031003,000000,196000,203000,185500,189700,2,0
+ARMP.US,D,20031006,000000,191100,191800,178500,188300,1,0
+ARMP.US,D,20031007,000000,189000,191100,182700,191100,0,0
+ARMP.US,D,20031008,000000,191100,203000,190400,195300,2,0
+ARMP.US,D,20031009,000000,200900,210000,192500,196000,1,0
+ARMP.US,D,20031010,000000,198100,198800,191100,192500,0,0
+ARMP.US,D,20031013,000000,191800,196000,186900,187600,1,0
+ARMP.US,D,20031014,000000,191100,192500,185500,192500,1,0
+ARMP.US,D,20031015,000000,192500,199500,188300,189000,1,0
+ARMP.US,D,20031016,000000,190400,194600,189000,193900,0,0
+ARMP.US,D,20031017,000000,191800,196000,182000,186900,1,0
+ARMP.US,D,20031020,000000,186200,190400,175000,180600,1,0
+ARMP.US,D,20031021,000000,182000,191100,178500,191100,1,0
+ARMP.US,D,20031022,000000,189700,193200,181300,183400,0,0
+ARMP.US,D,20031023,000000,177800,183400,175700,177100,1,0
+ARMP.US,D,20031024,000000,181300,181300,162400,170100,1,0
+ARMP.US,D,20031027,000000,171500,180600,171500,177100,0,0
+ARMP.US,D,20031028,000000,177800,186900,176400,185500,0,0
+ARMP.US,D,20031029,000000,187600,189000,175700,183400,0,0
+ARMP.US,D,20031030,000000,185500,186900,175000,175000,1,0
+ARMP.US,D,20031031,000000,181300,181300,168000,177100,1,0
+ARMP.US,D,20031103,000000,171500,175000,168000,171500,1,0
+ARMP.US,D,20031104,000000,167300,170800,165200,165200,1,0
+ARMP.US,D,20031105,000000,168700,179200,168000,178500,1,0
+ARMP.US,D,20031106,000000,184800,184800,171500,176400,0,0
+ARMP.US,D,20031107,000000,175700,179200,172200,175000,0,0
+ARMP.US,D,20031110,000000,178500,178500,170800,171500,0,0
+ARMP.US,D,20031111,000000,174300,174300,164500,164500,0,0
+ARMP.US,D,20031112,000000,167300,171500,165900,169400,0,0
+ARMP.US,D,20031113,000000,170100,170100,164500,168000,0,0
+ARMP.US,D,20031114,000000,170800,170800,164500,166600,0,0
+ARMP.US,D,20031117,000000,166600,166600,154700,161000,1,0
+ARMP.US,D,20031118,000000,161700,163800,154000,156800,0,0
+ARMP.US,D,20031119,000000,156100,159600,154000,155400,0,0
+ARMP.US,D,20031120,000000,154700,156800,144900,145600,1,0
+ARMP.US,D,20031121,000000,145600,146300,138600,142800,1,0
+ARMP.US,D,20031124,000000,142100,150500,142100,149800,1,0
+ARMP.US,D,20031125,000000,148400,151200,144900,147700,0,0
+ARMP.US,D,20031126,000000,151200,153300,143500,146300,0,0
+ARMP.US,D,20031128,000000,145600,149800,144900,149800,0,0
+ARMP.US,D,20031201,000000,152600,157500,145600,157500,1,0
+ARMP.US,D,20031202,000000,158900,172200,157500,172200,1,0
+ARMP.US,D,20031203,000000,174300,187600,170100,175700,1,0
+ARMP.US,D,20031204,000000,175000,181300,163100,170100,1,0
+ARMP.US,D,20031205,000000,164500,171500,157500,161000,0,0
+ARMP.US,D,20031208,000000,161700,167300,154700,161000,0,0
+ARMP.US,D,20031209,000000,180600,182000,161700,168000,2,0
+ARMP.US,D,20031210,000000,161000,191100,161000,163100,0,0
+ARMP.US,D,20031211,000000,157500,168000,156100,159600,0,0
+ARMP.US,D,20031212,000000,163100,166600,158200,161700,0,0
+ARMP.US,D,20031215,000000,168000,168000,161000,164500,0,0
+ARMP.US,D,20031216,000000,164500,164500,157500,160300,0,0
+ARMP.US,D,20031217,000000,162400,162400,155400,159600,0,0
+ARMP.US,D,20031218,000000,161000,163100,157500,158900,0,0
+ARMP.US,D,20031219,000000,157500,162400,157500,160300,0,0
+ARMP.US,D,20031222,000000,163800,165200,151200,158900,0,0
+ARMP.US,D,20031223,000000,155400,160300,155400,158200,0,0
+ARMP.US,D,20031224,000000,155400,161000,155400,158200,0,0
+ARMP.US,D,20031226,000000,163100,163100,150500,155400,0,0
+ARMP.US,D,20031229,000000,151200,157500,150500,155400,1,0
+ARMP.US,D,20031230,000000,161700,161700,152600,156100,0,0
+ARMP.US,D,20031231,000000,152600,156100,144900,153300,1,0
+ARMP.US,D,20040102,000000,156800,161000,151200,158900,0,0
+ARMP.US,D,20040105,000000,160300,168000,157500,164500,1,0
+ARMP.US,D,20040106,000000,165900,181300,163100,180600,1,0
+ARMP.US,D,20040107,000000,182000,182700,172200,177800,1,0
+ARMP.US,D,20040108,000000,190400,191800,177800,182000,1,0
+ARMP.US,D,20040109,000000,182700,189000,175000,186900,1,0
+ARMP.US,D,20040112,000000,191800,193900,183400,189700,1,0
+ARMP.US,D,20040113,000000,192500,193900,185500,186200,1,0
+ARMP.US,D,20040114,000000,190400,190400,179900,182000,0,0
+ARMP.US,D,20040115,000000,182000,189000,180600,187600,0,0
+ARMP.US,D,20040116,000000,189000,192500,184800,191800,1,0
+ARMP.US,D,20040120,000000,211400,219100,196000,202300,2,0
+ARMP.US,D,20040121,000000,209300,209300,200200,206500,1,0
+ARMP.US,D,20040122,000000,210000,212100,203000,209300,1,0
+ARMP.US,D,20040123,000000,209300,211400,204400,205800,1,0
+ARMP.US,D,20040126,000000,207200,216300,205800,212100,1,0
+ARMP.US,D,20040127,000000,210000,215600,205100,211400,1,0
+ARMP.US,D,20040128,000000,215600,230300,207200,214200,3,0
+ARMP.US,D,20040129,000000,217000,217000,186200,192500,2,0
+ARMP.US,D,20040130,000000,196000,196000,176400,178500,2,0
+ARMP.US,D,20040202,000000,171500,173600,160300,168700,5,0
+ARMP.US,D,20040203,000000,170800,170800,165900,166600,2,0
+ARMP.US,D,20040204,000000,166600,168000,155400,160300,2,0
+ARMP.US,D,20040205,000000,158200,163800,157500,161000,1,0
+ARMP.US,D,20040206,000000,162400,172900,160300,170100,1,0
+ARMP.US,D,20040209,000000,177800,178500,165200,166600,1,0
+ARMP.US,D,20040210,000000,177100,186200,175000,177800,6,0
+ARMP.US,D,20040211,000000,182000,182000,170800,170800,2,0
+ARMP.US,D,20040212,000000,172200,173600,168000,173600,1,0
+ARMP.US,D,20040213,000000,174300,174300,168700,170800,0,0
+ARMP.US,D,20040217,000000,176400,178500,172900,175000,1,0
+ARMP.US,D,20040218,000000,177100,177100,170800,171500,1,0
+ARMP.US,D,20040219,000000,174300,174300,168700,169400,0,0
+ARMP.US,D,20040220,000000,170800,171500,161000,163800,1,0
+ARMP.US,D,20040223,000000,166600,167300,157500,160300,1,0
+ARMP.US,D,20040224,000000,157500,158900,151900,151900,1,0
+ARMP.US,D,20040225,000000,156100,156800,149800,151200,1,0
+ARMP.US,D,20040226,000000,158200,158200,151200,156800,1,0
+ARMP.US,D,20040227,000000,159600,163800,156800,163800,1,0
+ARMP.US,D,20040301,000000,163800,164500,154000,162400,1,0
+ARMP.US,D,20040302,000000,163100,163100,154700,158200,1,0
+ARMP.US,D,20040303,000000,158200,160300,155400,158900,0,0
+ARMP.US,D,20040304,000000,159600,161700,157500,161700,1,0
+ARMP.US,D,20040305,000000,161000,166600,158900,161000,1,0
+ARMP.US,D,20040308,000000,163100,163100,156800,158200,0,0
+ARMP.US,D,20040309,000000,159600,160300,152600,154700,0,0
+ARMP.US,D,20040310,000000,156800,156800,150500,152600,1,0
+ARMP.US,D,20040311,000000,154000,157500,143500,147000,1,0
+ARMP.US,D,20040312,000000,145600,151900,145600,146300,0,0
+ARMP.US,D,20040315,000000,146300,148400,135100,137900,1,0
+ARMP.US,D,20040316,000000,142100,145600,126700,135100,2,0
+ARMP.US,D,20040317,000000,137900,144900,134400,135800,1,0
+ARMP.US,D,20040318,000000,137900,140000,130900,130900,1,0
+ARMP.US,D,20040319,000000,133000,143500,129500,143500,0,0
+ARMP.US,D,20040322,000000,131600,140000,126000,126700,1,0
+ARMP.US,D,20040323,000000,130200,133000,127400,130200,0,0
+ARMP.US,D,20040324,000000,133000,133000,127400,133000,0,0
+ARMP.US,D,20040325,000000,139300,141400,131600,136500,1,0
+ARMP.US,D,20040326,000000,137200,140000,135100,136500,0,0
+ARMP.US,D,20040329,000000,136500,149100,136500,147700,1,0
+ARMP.US,D,20040330,000000,151900,151900,144200,150500,0,0
+ARMP.US,D,20040331,000000,150500,154000,142800,151900,0,0
+ARMP.US,D,20040401,000000,150500,153300,145600,150500,0,0
+ARMP.US,D,20040402,000000,150500,154700,146300,147700,0,0
+ARMP.US,D,20040405,000000,149100,155400,148400,151900,0,0
+ARMP.US,D,20040406,000000,154000,154000,147000,149800,0,0
+ARMP.US,D,20040407,000000,149100,153300,146300,149100,0,0
+ARMP.US,D,20040408,000000,153300,153300,144200,144200,0,0
+ARMP.US,D,20040412,000000,143500,146300,138600,144200,0,0
+ARMP.US,D,20040413,000000,141400,146300,135800,139300,1,0
+ARMP.US,D,20040414,000000,135100,138600,130200,131600,1,0
+ARMP.US,D,20040415,000000,131600,136500,126700,131600,0,0
+ARMP.US,D,20040416,000000,127400,135800,127400,131600,0,0
+ARMP.US,D,20040419,000000,134400,136500,129500,133000,0,0
+ARMP.US,D,20040420,000000,129500,135800,129500,132300,1,0
+ARMP.US,D,20040421,000000,129500,133000,126700,131600,0,0
+ARMP.US,D,20040422,000000,131600,133000,126000,128100,0,0
+ARMP.US,D,20040423,000000,129500,130900,121800,123900,1,0
+ARMP.US,D,20040426,000000,128100,138600,121100,133000,1,0
+ARMP.US,D,20040427,000000,133000,136500,129500,130900,0,0
+ARMP.US,D,20040428,000000,129500,133000,124600,127400,0,0
+ARMP.US,D,20040429,000000,132300,132300,112700,116900,1,0
+ARMP.US,D,20040430,000000,115500,123900,107100,111300,1,0
+ARMP.US,D,20040503,000000,116900,122500,112000,116200,1,0
+ARMP.US,D,20040504,000000,113400,116900,107800,110600,1,0
+ARMP.US,D,20040505,000000,109200,115500,109200,112700,0,0
+ARMP.US,D,20040506,000000,114100,114100,109200,113400,0,0
+ARMP.US,D,20040507,000000,114100,116900,107800,112700,0,0
+ARMP.US,D,20040510,000000,111300,112000,105000,105700,0,0
+ARMP.US,D,20040511,000000,108500,112000,105700,107800,0,0
+ARMP.US,D,20040512,000000,111300,112000,101500,105000,0,0
+ARMP.US,D,20040513,000000,105000,107100,100800,100800,0,0
+ARMP.US,D,20040514,000000,100800,102900,100800,102200,0,0
+ARMP.US,D,20040517,000000,102900,103600,94500,96600,0,0
+ARMP.US,D,20040518,000000,95200,97300,87500,89600,1,0
+ARMP.US,D,20040519,000000,88200,95200,88200,93800,0,0
+ARMP.US,D,20040520,000000,95200,98000,91000,91700,0,0
+ARMP.US,D,20040521,000000,94500,95900,91000,91700,0,0
+ARMP.US,D,20040524,000000,97300,97300,91700,93800,0,0
+ARMP.US,D,20040525,000000,93800,93800,86800,92400,0,0
+ARMP.US,D,20040526,000000,98000,101500,91700,94500,1,0
+ARMP.US,D,20040527,000000,98000,101500,93100,98700,0,0
+ARMP.US,D,20040528,000000,98700,121100,98700,119000,1,0
+ARMP.US,D,20040601,000000,118300,133000,115500,132300,1,0
+ARMP.US,D,20040602,000000,137200,137200,119000,126000,1,0
+ARMP.US,D,20040603,000000,134400,134400,112000,116200,1,0
+ARMP.US,D,20040604,000000,131600,131600,120400,124600,1,0
+ARMP.US,D,20040607,000000,135800,135800,126000,130200,1,0
+ARMP.US,D,20040608,000000,121100,130200,120400,125300,0,0
+ARMP.US,D,20040609,000000,126700,126700,112000,115500,1,0
+ARMP.US,D,20040610,000000,121100,121100,112000,114800,0,0
+ARMP.US,D,20040614,000000,117600,119000,112000,113400,0,0
+ARMP.US,D,20040615,000000,112000,115500,112000,112000,0,0
+ARMP.US,D,20040616,000000,115500,115500,105000,106400,0,0
+ARMP.US,D,20040617,000000,105700,109200,100800,105700,0,0
+ARMP.US,D,20040618,000000,104300,104300,94500,94500,1,0
+ARMP.US,D,20040621,000000,96600,102200,95200,96600,0,0
+ARMP.US,D,20040622,000000,98700,105000,98000,101500,0,0
+ARMP.US,D,20040623,000000,104300,112000,104300,106400,1,0
+ARMP.US,D,20040624,000000,112000,116200,108500,112700,0,0
+ARMP.US,D,20040625,000000,111300,116200,109900,112000,0,0
+ARMP.US,D,20040628,000000,112700,114800,110600,112000,0,0
+ARMP.US,D,20040629,000000,112700,115500,110600,112700,0,0
+ARMP.US,D,20040630,000000,112000,114800,105700,111300,0,0
+ARMP.US,D,20040701,000000,108500,113400,105000,105700,0,0
+ARMP.US,D,20040702,000000,105000,105700,102200,105700,0,0
+ARMP.US,D,20040706,000000,103600,105700,101500,103600,0,0
+ARMP.US,D,20040707,000000,102200,108500,94500,97300,0,0
+ARMP.US,D,20040708,000000,95200,105000,95200,100100,0,0
+ARMP.US,D,20040709,000000,96600,102900,96600,98000,0,0
+ARMP.US,D,20040712,000000,100100,100100,94500,97300,0,0
+ARMP.US,D,20040713,000000,95200,98000,93800,95200,0,0
+ARMP.US,D,20040714,000000,93800,96600,93100,94500,0,0
+ARMP.US,D,20040715,000000,94500,100100,93100,94500,0,0
+ARMP.US,D,20040716,000000,96600,96600,91000,91700,0,0
+ARMP.US,D,20040719,000000,91700,94500,90300,91700,0,0
+ARMP.US,D,20040720,000000,91000,93800,89600,93100,0,0
+ARMP.US,D,20040721,000000,89600,94500,89600,90300,0,0
+ARMP.US,D,20040722,000000,89600,94500,88200,88200,0,0
+ARMP.US,D,20040723,000000,87500,93100,72800,77000,1,0
+ARMP.US,D,20040726,000000,76300,77000,65800,71400,1,0
+ARMP.US,D,20040727,000000,71400,71400,69300,70700,0,0
+ARMP.US,D,20040728,000000,71400,76300,70000,75600,0,0
+ARMP.US,D,20040729,000000,79800,105000,77000,92400,1,0
+ARMP.US,D,20040730,000000,95900,99400,86800,95200,0,0
+ARMP.US,D,20040802,000000,95200,105000,87500,95200,0,0
+ARMP.US,D,20040803,000000,93100,100800,93100,95900,0,0
+ARMP.US,D,20040804,000000,91000,100100,91000,92400,0,0
+ARMP.US,D,20040805,000000,88900,90300,87500,87500,0,0
+ARMP.US,D,20040806,000000,87500,88200,86100,88200,0,0
+ARMP.US,D,20040809,000000,85400,88200,79100,79100,0,0
+ARMP.US,D,20040810,000000,80500,93800,79800,93100,0,0
+ARMP.US,D,20040811,000000,93800,93800,83300,87500,0,0
+ARMP.US,D,20040812,000000,85400,87500,80500,80500,0,0
+ARMP.US,D,20040813,000000,93800,93800,81200,87500,0,0
+ARMP.US,D,20040816,000000,87500,92400,84700,91000,0,0
+ARMP.US,D,20040817,000000,92400,94500,87500,90300,0,0
+ARMP.US,D,20040818,000000,89600,93800,86800,92400,0,0
+ARMP.US,D,20040819,000000,91000,93800,89600,92400,0,0
+ARMP.US,D,20040820,000000,91000,93800,88900,93100,0,0
+ARMP.US,D,20040823,000000,94500,98000,91700,97300,0,0
+ARMP.US,D,20040824,000000,97300,97300,91000,91700,0,0
+ARMP.US,D,20040825,000000,93100,93100,90300,93100,0,0
+ARMP.US,D,20040826,000000,96600,96600,91000,92400,0,0
+ARMP.US,D,20040827,000000,93100,95200,91000,92400,0,0
+ARMP.US,D,20040830,000000,91000,93800,88200,91000,0,0
+ARMP.US,D,20040831,000000,88900,91700,88900,89600,0,0
+ARMP.US,D,20040901,000000,88900,91000,88900,89600,0,0
+ARMP.US,D,20040902,000000,91000,92400,88900,90300,0,0
+ARMP.US,D,20040903,000000,89600,93100,89600,89600,0,0
+ARMP.US,D,20040907,000000,94500,94500,87500,89600,0,0
+ARMP.US,D,20040908,000000,88900,93800,88900,93100,0,0
+ARMP.US,D,20040909,000000,100100,103600,95200,101500,0,0
+ARMP.US,D,20040910,000000,100100,102900,95200,96600,0,0
+ARMP.US,D,20040913,000000,95200,101500,95200,100100,0,0
+ARMP.US,D,20040914,000000,100100,104300,97300,97300,0,0
+ARMP.US,D,20040915,000000,97300,100800,95900,95900,0,0
+ARMP.US,D,20040916,000000,94500,97300,92400,95200,0,0
+ARMP.US,D,20040917,000000,95200,100800,94500,98000,0,0
+ARMP.US,D,20040920,000000,100800,100800,95200,96600,0,0
+ARMP.US,D,20040921,000000,100100,100100,94500,98700,0,0
+ARMP.US,D,20040922,000000,95200,100800,94500,95200,0,0
+ARMP.US,D,20040923,000000,95200,99400,94500,95900,0,0
+ARMP.US,D,20040924,000000,95200,100800,94500,94500,0,0
+ARMP.US,D,20040927,000000,98000,98000,91000,92400,0,0
+ARMP.US,D,20040928,000000,91000,92400,88200,90300,0,0
+ARMP.US,D,20040929,000000,88900,95200,88200,94500,0,0
+ARMP.US,D,20040930,000000,91000,98000,91000,95900,0,0
+ARMP.US,D,20041001,000000,93100,98000,93100,95200,0,0
+ARMP.US,D,20041004,000000,93100,97300,92400,94500,0,0
+ARMP.US,D,20041005,000000,99400,99400,91700,94500,0,0
+ARMP.US,D,20041006,000000,92400,96600,92400,94500,0,0
+ARMP.US,D,20041007,000000,96600,96600,91700,91700,0,0
+ARMP.US,D,20041008,000000,92400,95900,91700,92400,0,0
+ARMP.US,D,20041011,000000,91700,93800,91700,92400,0,0
+ARMP.US,D,20041012,000000,91700,94500,91700,93100,0,0
+ARMP.US,D,20041013,000000,88900,95900,88900,92400,0,0
+ARMP.US,D,20041014,000000,92400,93800,91000,91000,0,0
+ARMP.US,D,20041015,000000,94500,94500,91000,93100,0,0
+ARMP.US,D,20041018,000000,91700,95200,91000,91000,0,0
+ARMP.US,D,20041019,000000,92400,94500,81200,85400,0,0
+ARMP.US,D,20041020,000000,84000,88200,84000,86100,0,0
+ARMP.US,D,20041021,000000,87500,90300,85400,86100,0,0
+ARMP.US,D,20041022,000000,83300,88900,81200,86100,0,0
+ARMP.US,D,20041025,000000,85400,86100,82600,84700,0,0
+ARMP.US,D,20041026,000000,84000,89600,84000,88200,0,0
+ARMP.US,D,20041027,000000,84700,88200,84000,87500,0,0
+ARMP.US,D,20041028,000000,84000,89600,84000,89600,0,0
+ARMP.US,D,20041029,000000,84700,91000,84700,88200,0,0
+ARMP.US,D,20041101,000000,86100,91700,86100,91700,0,0
+ARMP.US,D,20041102,000000,88900,94500,88900,90300,0,0
+ARMP.US,D,20041103,000000,89600,95200,87500,89600,0,0
+ARMP.US,D,20041104,000000,92400,92400,84700,85400,0,0
+ARMP.US,D,20041105,000000,84700,87500,83300,86100,0,0
+ARMP.US,D,20041108,000000,84700,87500,84000,84000,0,0
+ARMP.US,D,20041109,000000,81900,83300,79800,81200,1,0
+ARMP.US,D,20041110,000000,81200,84000,79800,82600,0,0
+ARMP.US,D,20041111,000000,79800,84700,79800,81200,0,0
+ARMP.US,D,20041112,000000,80500,84000,79800,83300,0,0
+ARMP.US,D,20041115,000000,79100,84700,79100,81200,0,0
+ARMP.US,D,20041116,000000,81200,84000,81200,82600,0,0
+ARMP.US,D,20041117,000000,84000,84000,81200,83300,0,0
+ARMP.US,D,20041118,000000,91000,94500,84000,93800,1,0
+ARMP.US,D,20041119,000000,94500,95900,86800,88200,0,0
+ARMP.US,D,20041122,000000,84000,88900,84000,87500,0,0
+ARMP.US,D,20041123,000000,82600,89600,82600,87500,0,0
+ARMP.US,D,20041124,000000,83300,91700,83300,90300,0,0
+ARMP.US,D,20041126,000000,84700,90300,84700,89600,0,0
+ARMP.US,D,20041129,000000,85400,95900,84700,95200,0,0
+ARMP.US,D,20041130,000000,95900,96600,91700,92400,0,0
+ARMP.US,D,20041201,000000,91000,102200,89600,98000,1,0
+ARMP.US,D,20041202,000000,99400,99400,91000,93800,0,0
+ARMP.US,D,20041203,000000,92400,99400,92400,97300,0,0
+ARMP.US,D,20041206,000000,96600,114100,96600,113400,1,0
+ARMP.US,D,20041207,000000,115500,138600,112000,123200,3,0
+ARMP.US,D,20041208,000000,123900,125300,107800,113400,1,0
+ARMP.US,D,20041209,000000,109200,118300,109200,118300,0,0
+ARMP.US,D,20041210,000000,111300,121800,111300,118300,0,0
+ARMP.US,D,20041213,000000,118300,122500,114800,121800,0,0
+ARMP.US,D,20041214,000000,123200,127400,119000,125300,0,0
+ARMP.US,D,20041215,000000,128800,129500,124600,126700,0,0
+ARMP.US,D,20041216,000000,124600,128100,117600,121100,0,0
+ARMP.US,D,20041217,000000,116900,126700,116900,123200,0,0
+ARMP.US,D,20041220,000000,122500,122500,116200,116200,0,0
+ARMP.US,D,20041221,000000,119000,119000,106400,109900,0,0
+ARMP.US,D,20041222,000000,108500,112000,107100,109900,0,0
+ARMP.US,D,20041223,000000,109900,113400,108500,112000,0,0
+ARMP.US,D,20041227,000000,114800,116200,109200,115500,0,0
+ARMP.US,D,20041228,000000,116200,116200,112000,112000,0,0
+ARMP.US,D,20041229,000000,112000,112000,108500,109200,0,0
+ARMP.US,D,20041230,000000,107100,109200,100800,102900,1,0
+ARMP.US,D,20041231,000000,101500,109200,101500,108500,0,0
+ARMP.US,D,20050103,000000,112000,112000,105000,109200,0,0
+ARMP.US,D,20050104,000000,119000,133000,116900,116900,2,0
+ARMP.US,D,20050105,000000,126000,127400,116900,119000,1,0
+ARMP.US,D,20050106,000000,121800,122500,114800,116900,1,0
+ARMP.US,D,20050107,000000,119000,119000,109200,110600,1,0
+ARMP.US,D,20050110,000000,109900,114100,108500,109200,0,0
+ARMP.US,D,20050111,000000,114800,115500,106400,109900,0,0
+ARMP.US,D,20050112,000000,107100,112000,105000,109200,0,0
+ARMP.US,D,20050113,000000,105700,109200,105000,106400,0,0
+ARMP.US,D,20050114,000000,108500,109200,105000,106400,0,0
+ARMP.US,D,20050118,000000,105000,106400,101500,105700,0,0
+ARMP.US,D,20050119,000000,105000,105700,102200,105000,0,0
+ARMP.US,D,20050120,000000,104300,105000,98000,98700,0,0
+ARMP.US,D,20050121,000000,98000,100100,93800,98000,0,0
+ARMP.US,D,20050124,000000,104300,107800,99400,102200,1,0
+ARMP.US,D,20050125,000000,102200,105000,98000,98700,0,0
+ARMP.US,D,20050126,000000,98000,102900,98000,100100,0,0
+ARMP.US,D,20050127,000000,100800,102200,98000,100100,0,0
+ARMP.US,D,20050128,000000,98700,105000,98700,100800,0,0
+ARMP.US,D,20050131,000000,100800,105000,98700,103600,0,0
+ARMP.US,D,20050201,000000,103600,107800,101500,102200,0,0
+ARMP.US,D,20050202,000000,102200,106400,101500,104300,0,0
+ARMP.US,D,20050203,000000,108500,108500,100100,100100,0,0
+ARMP.US,D,20050204,000000,100100,103600,100100,103600,0,0
+ARMP.US,D,20050207,000000,105000,107800,102200,104300,0,0
+ARMP.US,D,20050208,000000,108500,115500,105000,111300,1,0
+ARMP.US,D,20050209,000000,110600,114100,102200,102200,0,0
+ARMP.US,D,20050210,000000,108500,108500,101500,102200,0,0
+ARMP.US,D,20050211,000000,102900,107100,100100,103600,0,0
+ARMP.US,D,20050214,000000,103600,107800,99400,102200,0,0
+ARMP.US,D,20050215,000000,100800,103600,97300,98700,0,0
+ARMP.US,D,20050216,000000,99400,102200,98700,98700,0,0
+ARMP.US,D,20050217,000000,98000,101500,98000,98700,0,0
+ARMP.US,D,20050218,000000,98000,100100,97300,97300,0,0
+ARMP.US,D,20050222,000000,100100,111300,98000,104300,1,0
+ARMP.US,D,20050223,000000,106400,109900,100100,104300,0,0
+ARMP.US,D,20050224,000000,102900,105700,99400,101500,0,0
+ARMP.US,D,20050225,000000,103600,103600,98000,100800,0,0
+ARMP.US,D,20050228,000000,98700,100100,90300,90300,1,0
+ARMP.US,D,20050301,000000,90300,98000,88900,92400,1,0
+ARMP.US,D,20050302,000000,90300,93100,87500,89600,0,0
+ARMP.US,D,20050303,000000,91700,97300,89600,90300,1,0
+ARMP.US,D,20050304,000000,90300,95900,90300,91700,0,0
+ARMP.US,D,20050307,000000,91000,93100,91000,91000,0,0
+ARMP.US,D,20050308,000000,91000,96600,91000,92400,0,0
+ARMP.US,D,20050309,000000,91000,93100,87500,90300,0,0
+ARMP.US,D,20050310,000000,90300,93800,87500,89600,0,0
+ARMP.US,D,20050311,000000,91700,91700,84000,88200,0,0
+ARMP.US,D,20050314,000000,86100,91700,84700,88200,0,0
+ARMP.US,D,20050315,000000,90300,91000,88200,89600,0,0
+ARMP.US,D,20050316,000000,92400,92400,86800,88900,0,0
+ARMP.US,D,20050317,000000,35000,60900,28000,57400,6,0
+ARMP.US,D,20050318,000000,56000,57400,47600,49700,1,0
+ARMP.US,D,20050321,000000,54600,55300,44800,51800,1,0
+ARMP.US,D,20050322,000000,53200,55300,50400,51800,0,0
+ARMP.US,D,20050323,000000,51800,51800,48300,49700,0,0
+ARMP.US,D,20050324,000000,51800,52500,49000,49000,0,0
+ARMP.US,D,20050328,000000,51800,51800,42700,49000,1,0
+ARMP.US,D,20050329,000000,49700,49700,43400,46200,0,0
+ARMP.US,D,20050330,000000,45500,47600,43400,46200,0,0
+ARMP.US,D,20050331,000000,43400,44800,38500,42700,1,0
+ARMP.US,D,20050401,000000,43400,43400,37800,39900,1,0
+ARMP.US,D,20050404,000000,38500,41300,37800,39200,0,0
+ARMP.US,D,20050405,000000,38500,39200,37100,37100,0,0
+ARMP.US,D,20050406,000000,37100,37800,35000,35700,0,0
+ARMP.US,D,20050407,000000,35700,42700,35000,39900,1,0
+ARMP.US,D,20050408,000000,43400,46900,42000,46900,1,0
+ARMP.US,D,20050411,000000,48300,52500,45500,49700,1,0
+ARMP.US,D,20050412,000000,52500,58100,52500,57400,1,0
+ARMP.US,D,20050413,000000,58800,70000,58800,66500,2,0
+ARMP.US,D,20050414,000000,69300,84700,66500,84000,3,0
+ARMP.US,D,20050415,000000,85400,87500,67200,70700,2,0
+ARMP.US,D,20050418,000000,70700,72100,58100,63700,1,0
+ARMP.US,D,20050419,000000,63700,65800,57400,59500,0,0
+ARMP.US,D,20050420,000000,59500,60900,56000,56000,0,0
+ARMP.US,D,20050421,000000,56000,60900,56000,58800,0,0
+ARMP.US,D,20050422,000000,60200,60200,51800,52500,1,0
+ARMP.US,D,20050425,000000,55300,58800,52500,54600,1,0
+ARMP.US,D,20050426,000000,57400,57400,54600,56000,0,0
+ARMP.US,D,20050427,000000,55300,58800,55300,55300,0,0
+ARMP.US,D,20050428,000000,54600,58800,53900,54600,0,0
+ARMP.US,D,20050429,000000,56000,56000,52500,52500,0,0
+ARMP.US,D,20050502,000000,52500,55300,52500,53200,0,0
+ARMP.US,D,20050503,000000,52500,54600,52500,53900,0,0
+ARMP.US,D,20050504,000000,56000,56000,49000,52500,0,0
+ARMP.US,D,20050505,000000,52500,53900,52500,53200,0,0
+ARMP.US,D,20050506,000000,53900,55300,50400,53200,0,0
+ARMP.US,D,20050509,000000,50400,53200,49000,49700,0,0
+ARMP.US,D,20050510,000000,49000,51800,49000,49700,0,0
+ARMP.US,D,20050511,000000,53900,54600,49000,49700,0,0
+ARMP.US,D,20050512,000000,51100,53200,50400,52500,0,0
+ARMP.US,D,20050513,000000,52500,52500,49700,50400,0,0
+ARMP.US,D,20050516,000000,50400,51800,49000,49700,0,0
+ARMP.US,D,20050517,000000,49000,52500,49000,51800,0,0
+ARMP.US,D,20050518,000000,53200,53200,49700,51800,0,0
+ARMP.US,D,20050519,000000,50400,53200,49700,51100,0,0
+ARMP.US,D,20050520,000000,51100,52500,51100,51800,0,0
+ARMP.US,D,20050523,000000,51100,53200,51100,51100,0,0
+ARMP.US,D,20050524,000000,52500,52500,49700,52500,0,0
+ARMP.US,D,20050525,000000,50400,53200,49700,49700,0,0
+ARMP.US,D,20050526,000000,52500,66500,52500,63700,1,0
+ARMP.US,D,20050527,000000,62300,65100,59500,62300,0,0
+ARMP.US,D,20050531,000000,62300,62300,56700,58100,0,0
+ARMP.US,D,20050601,000000,56700,56700,53200,54600,0,0
+ARMP.US,D,20050602,000000,60900,65800,56700,60200,1,0
+ARMP.US,D,20050603,000000,60900,65800,60900,63700,0,0
+ARMP.US,D,20050606,000000,63700,65800,60200,60900,0,0
+ARMP.US,D,20050607,000000,61600,62300,58100,59500,0,0
+ARMP.US,D,20050608,000000,60900,60900,58100,58100,0,0
+ARMP.US,D,20050609,000000,59500,60200,56000,56000,0,0
+ARMP.US,D,20050610,000000,56000,60200,55300,57400,0,0
+ARMP.US,D,20050613,000000,55300,63700,55300,60200,0,0
+ARMP.US,D,20050614,000000,60200,66500,60200,60900,0,0
+ARMP.US,D,20050615,000000,58800,65100,58800,60900,0,0
+ARMP.US,D,20050616,000000,60200,63700,59500,60900,0,0
+ARMP.US,D,20050617,000000,61600,62300,59500,61600,0,0
+ARMP.US,D,20050620,000000,61600,63700,60200,60900,0,0
+ARMP.US,D,20050621,000000,60200,62300,60200,60900,0,0
+ARMP.US,D,20050622,000000,58800,63000,58800,60900,0,0
+ARMP.US,D,20050623,000000,63700,63700,59500,59500,0,0
+ARMP.US,D,20050624,000000,58800,60900,58100,58100,0,0
+ARMP.US,D,20050627,000000,58100,61600,57400,57400,0,0
+ARMP.US,D,20050628,000000,57400,59500,56000,56700,0,0
+ARMP.US,D,20050629,000000,56000,59500,56000,56700,0,0
+ARMP.US,D,20050630,000000,56700,58800,56000,56700,0,0
+ARMP.US,D,20050701,000000,56000,59500,55300,58800,0,0
+ARMP.US,D,20050705,000000,56700,64400,55300,56700,1,0
+ARMP.US,D,20050706,000000,58100,59500,57400,58100,0,0
+ARMP.US,D,20050707,000000,56000,57400,56000,56000,0,0
+ARMP.US,D,20050708,000000,56000,58100,54600,56000,0,0
+ARMP.US,D,20050711,000000,56000,58800,54600,56700,0,0
+ARMP.US,D,20050712,000000,56000,61600,54600,56700,0,0
+ARMP.US,D,20050713,000000,56700,58100,55300,55300,0,0
+ARMP.US,D,20050714,000000,56000,56700,55300,56000,0,0
+ARMP.US,D,20050715,000000,56700,57400,56000,56000,0,0
+ARMP.US,D,20050718,000000,56700,57400,55300,56700,0,0
+ARMP.US,D,20050719,000000,56000,57400,56000,56000,0,0
+ARMP.US,D,20050720,000000,56000,57400,55300,57400,0,0
+ARMP.US,D,20050721,000000,54600,56700,54600,55300,0,0
+ARMP.US,D,20050722,000000,55300,56000,55300,56000,0,0
+ARMP.US,D,20050725,000000,55300,56000,54600,55300,0,0
+ARMP.US,D,20050726,000000,56000,61600,56000,58100,1,0
+ARMP.US,D,20050727,000000,57400,59500,56000,56000,0,0
+ARMP.US,D,20050728,000000,55300,58100,54600,55300,0,0
+ARMP.US,D,20050729,000000,55300,56700,54600,55300,0,0
+ARMP.US,D,20050801,000000,55300,56700,52500,53200,1,0
+ARMP.US,D,20050802,000000,56000,57400,53200,53900,0,0
+ARMP.US,D,20050803,000000,53900,56000,52500,52500,0,0
+ARMP.US,D,20050804,000000,54600,56000,52500,53200,0,0
+ARMP.US,D,20050805,000000,53200,54600,53200,53900,0,0
+ARMP.US,D,20050808,000000,53900,53900,52500,52500,0,0
+ARMP.US,D,20050809,000000,52500,53900,51800,53200,0,0
+ARMP.US,D,20050810,000000,50400,51800,50400,50400,0,0
+ARMP.US,D,20050811,000000,51100,51800,49700,49700,0,0
+ARMP.US,D,20050812,000000,49700,51100,49000,50400,0,0
+ARMP.US,D,20050815,000000,49000,50400,46900,48300,0,0
+ARMP.US,D,20050816,000000,46900,48300,45500,46200,0,0
+ARMP.US,D,20050817,000000,43400,46200,42700,44800,1,0
+ARMP.US,D,20050818,000000,44800,46200,43400,44100,0,0
+ARMP.US,D,20050819,000000,43400,46200,43400,44100,0,0
+ARMP.US,D,20050822,000000,43400,45500,43400,44100,0,0
+ARMP.US,D,20050823,000000,43400,45500,43400,45500,0,0
+ARMP.US,D,20050824,000000,45500,45500,43400,43400,0,0
+ARMP.US,D,20050825,000000,43400,45500,42700,44800,0,0
+ARMP.US,D,20050826,000000,42000,44800,42000,44800,0,0
+ARMP.US,D,20050829,000000,43400,44800,42000,44100,0,0
+ARMP.US,D,20050830,000000,44100,44800,43400,43400,0,0
+ARMP.US,D,20050831,000000,44100,45500,43400,43400,0,0
+ARMP.US,D,20050901,000000,46200,46200,44100,45500,0,0
+ARMP.US,D,20050902,000000,43400,51800,43400,51100,0,0
+ARMP.US,D,20050906,000000,52500,56000,52500,54600,0,0
+ARMP.US,D,20050907,000000,53900,57400,50400,50400,0,0
+ARMP.US,D,20050908,000000,47600,50400,47600,49000,0,0
+ARMP.US,D,20050909,000000,47600,52500,47600,49700,0,0
+ARMP.US,D,20050912,000000,49000,50400,48300,50400,0,0
+ARMP.US,D,20050913,000000,46900,50400,46900,49000,0,0
+ARMP.US,D,20050914,000000,47600,49000,46900,46900,0,0
+ARMP.US,D,20050915,000000,46200,49000,45500,46200,0,0
+ARMP.US,D,20050916,000000,46200,46900,46200,46900,0,0
+ARMP.US,D,20050919,000000,46200,47600,45500,46900,0,0
+ARMP.US,D,20050920,000000,45500,47600,45500,46200,0,0
+ARMP.US,D,20050921,000000,46200,46900,45500,45500,0,0
+ARMP.US,D,20050922,000000,45500,46200,44800,45500,0,0
+ARMP.US,D,20050923,000000,45500,46900,45500,45500,0,0
+ARMP.US,D,20050926,000000,45500,48300,45500,45500,0,0
+ARMP.US,D,20050927,000000,47600,49700,46200,48300,0,0
+ARMP.US,D,20050928,000000,48300,50400,47600,49000,0,0
+ARMP.US,D,20050929,000000,48300,48300,46200,46200,0,0
+ARMP.US,D,20050930,000000,44800,47600,44800,47600,0,0
+ARMP.US,D,20051003,000000,45500,50400,45500,47600,0,0
+ARMP.US,D,20051004,000000,47600,50400,47600,47600,0,0
+ARMP.US,D,20051005,000000,47600,49000,46200,47600,0,0
+ARMP.US,D,20051006,000000,46200,47600,44800,45500,0,0
+ARMP.US,D,20051007,000000,44800,46200,44100,44100,0,0
+ARMP.US,D,20051010,000000,44800,49000,44100,44100,0,0
+ARMP.US,D,20051011,000000,49000,49000,44100,44800,0,0
+ARMP.US,D,20051012,000000,43400,45500,43400,43400,0,0
+ARMP.US,D,20051013,000000,42700,44100,40600,41300,0,0
+ARMP.US,D,20051014,000000,42000,45500,39900,44100,0,0
+ARMP.US,D,20051017,000000,46200,46200,42700,42700,0,0
+ARMP.US,D,20051018,000000,40600,45500,40600,43400,0,0
+ARMP.US,D,20051019,000000,42000,42000,40600,40600,0,0
+ARMP.US,D,20051020,000000,41300,45500,41300,43400,0,0
+ARMP.US,D,20051021,000000,41300,44100,41300,42000,0,0
+ARMP.US,D,20051024,000000,42000,42700,39900,42000,0,0
+ARMP.US,D,20051025,000000,40600,43400,40600,41300,0,0
+ARMP.US,D,20051026,000000,42000,42700,40600,40600,0,0
+ARMP.US,D,20051027,000000,40600,42700,39900,40600,0,0
+ARMP.US,D,20051028,000000,40600,43400,40600,41300,0,0
+ARMP.US,D,20051031,000000,41300,49000,41300,42700,0,0
+ARMP.US,D,20051101,000000,44800,44800,42700,42700,0,0
+ARMP.US,D,20051102,000000,40600,45500,40600,42000,0,0
+ARMP.US,D,20051103,000000,44800,44800,39900,39900,1,0
+ARMP.US,D,20051104,000000,40600,41300,38500,39900,0,0
+ARMP.US,D,20051107,000000,38500,40600,35000,36400,1,0
+ARMP.US,D,20051108,000000,36400,37800,35000,36400,0,0
+ARMP.US,D,20051109,000000,36400,38500,35700,36400,0,0
+ARMP.US,D,20051110,000000,36400,37100,35000,36400,0,0
+ARMP.US,D,20051111,000000,35000,38500,35000,35700,0,0
+ARMP.US,D,20051114,000000,35000,39200,34300,37800,1,0
+ARMP.US,D,20051115,000000,37800,39900,35700,37100,0,0
+ARMP.US,D,20051116,000000,37800,37800,35000,35700,0,0
+ARMP.US,D,20051117,000000,36400,37100,35000,35700,0,0
+ARMP.US,D,20051118,000000,35700,36400,34300,34300,0,0
+ARMP.US,D,20051121,000000,34300,35000,33600,33600,0,0
+ARMP.US,D,20051122,000000,35000,36400,33600,35000,0,0
+ARMP.US,D,20051123,000000,35000,35700,34300,35000,0,0
+ARMP.US,D,20051125,000000,36400,36400,33600,33600,0,0
+ARMP.US,D,20051128,000000,39200,48300,39200,44800,3,0
+ARMP.US,D,20051129,000000,46200,46200,40600,41300,1,0
+ARMP.US,D,20051130,000000,43400,43400,40600,42000,0,0
+ARMP.US,D,20051201,000000,43400,43400,38500,39200,1,0
+ARMP.US,D,20051202,000000,39200,42000,39200,39900,0,0
+ARMP.US,D,20051205,000000,41300,42000,37100,37100,0,0
+ARMP.US,D,20051206,000000,37800,38500,36400,37100,0,0
+ARMP.US,D,20051207,000000,38500,41300,36400,37800,0,0
+ARMP.US,D,20051208,000000,37800,40600,37100,39200,0,0
+ARMP.US,D,20051209,000000,37800,40600,37800,38500,0,0
+ARMP.US,D,20051212,000000,37100,40600,37100,39200,0,0
+ARMP.US,D,20051213,000000,37800,40600,37800,39200,0,0
+ARMP.US,D,20051214,000000,39200,39200,36400,37100,1,0
+ARMP.US,D,20051215,000000,39200,39200,35000,36400,1,0
+ARMP.US,D,20051216,000000,35000,36400,35000,36400,0,0
+ARMP.US,D,20051219,000000,35700,36400,35000,35000,0,0
+ARMP.US,D,20051220,000000,35700,36400,33600,35000,0,0
+ARMP.US,D,20051221,000000,35000,38500,33600,34300,1,0
+ARMP.US,D,20051222,000000,34300,35000,33600,34300,0,0
+ARMP.US,D,20051223,000000,34300,35700,33600,34300,0,0
+ARMP.US,D,20051227,000000,34300,35700,33600,33600,1,0
+ARMP.US,D,20051228,000000,34300,37100,33600,33600,1,0
+ARMP.US,D,20051229,000000,35000,35000,33600,35000,1,0
+ARMP.US,D,20051230,000000,35000,35000,33600,34300,1,0
+ARMP.US,D,20060103,000000,35000,35000,32900,33600,1,0
+ARMP.US,D,20060104,000000,34300,35000,32900,32900,0,0
+ARMP.US,D,20060105,000000,33600,35000,32200,34300,1,0
+ARMP.US,D,20060106,000000,32900,35000,32900,34300,0,0
+ARMP.US,D,20060109,000000,35000,35000,33600,34300,0,0
+ARMP.US,D,20060110,000000,33600,35000,32900,32900,1,0
+ARMP.US,D,20060111,000000,34300,34300,32900,33600,0,0
+ARMP.US,D,20060112,000000,32900,38500,32900,36400,1,0
+ARMP.US,D,20060113,000000,36400,38500,35000,37100,1,0
+ARMP.US,D,20060117,000000,38500,38500,36400,37100,0,0
+ARMP.US,D,20060118,000000,37100,37100,34300,34300,1,0
+ARMP.US,D,20060119,000000,34300,36400,34300,34300,1,0
+ARMP.US,D,20060120,000000,34300,35700,33600,34300,0,0
+ARMP.US,D,20060123,000000,35000,36400,34300,35000,1,0
+ARMP.US,D,20060124,000000,35000,36400,33600,33600,1,0
+ARMP.US,D,20060125,000000,34300,35000,32900,32900,1,0
+ARMP.US,D,20060126,000000,32900,34300,31500,31500,1,0
+ARMP.US,D,20060127,000000,33600,33600,31500,32200,0,0
+ARMP.US,D,20060130,000000,31500,35700,31500,32200,1,0
+ARMP.US,D,20060131,000000,32200,33600,32200,32200,0,0
+ARMP.US,D,20060201,000000,32200,33600,32200,33600,0,0
+ARMP.US,D,20060202,000000,33600,34300,32200,32200,0,0
+ARMP.US,D,20060203,000000,33600,33600,32200,32200,0,0
+ARMP.US,D,20060206,000000,32200,37100,31500,33600,2,0
+ARMP.US,D,20060207,000000,34300,34300,32900,32900,0,0
+ARMP.US,D,20060208,000000,32900,35000,32900,33600,0,0
+ARMP.US,D,20060209,000000,34300,35000,33600,35000,0,0
+ARMP.US,D,20060210,000000,36400,37100,35700,35700,1,0
+ARMP.US,D,20060213,000000,37100,37100,35700,36400,0,0
+ARMP.US,D,20060214,000000,35000,37800,35000,36400,0,0
+ARMP.US,D,20060215,000000,36400,37800,34300,36400,0,0
+ARMP.US,D,20060216,000000,35700,36400,34300,34300,0,0
+ARMP.US,D,20060217,000000,35000,36400,33600,36400,0,0
+ARMP.US,D,20060221,000000,35000,37100,35000,35000,0,0
+ARMP.US,D,20060222,000000,35000,36400,35000,35000,0,0
+ARMP.US,D,20060223,000000,35700,35700,33600,34300,0,0
+ARMP.US,D,20060224,000000,34300,35700,34300,34300,0,0
+ARMP.US,D,20060227,000000,34300,35000,33600,35000,0,0
+ARMP.US,D,20060228,000000,35000,35000,33600,34300,0,0
+ARMP.US,D,20060301,000000,33600,35000,33600,33600,0,0
+ARMP.US,D,20060302,000000,34300,35000,33600,34300,0,0
+ARMP.US,D,20060303,000000,34300,35700,34300,35700,0,0
+ARMP.US,D,20060306,000000,37800,37800,35700,37100,1,0
+ARMP.US,D,20060307,000000,38500,44100,37100,41300,2,0
+ARMP.US,D,20060308,000000,42000,43400,37800,37800,1,0
+ARMP.US,D,20060309,000000,36400,39900,35000,36400,1,0
+ARMP.US,D,20060310,000000,32200,34300,28700,29400,5,0
+ARMP.US,D,20060313,000000,29400,31500,28000,28000,3,0
+ARMP.US,D,20060314,000000,30100,30800,28700,30800,1,0
+ARMP.US,D,20060315,000000,31500,31500,30100,30100,1,0
+ARMP.US,D,20060316,000000,31500,32900,30100,30800,1,0
+ARMP.US,D,20060317,000000,32200,36400,30800,35700,10,0
+ARMP.US,D,20060320,000000,40600,42700,31500,33600,32,0
+ARMP.US,D,20060321,000000,32200,34300,30800,32200,8,0
+ARMP.US,D,20060322,000000,31500,33600,27300,30800,5,0
+ARMP.US,D,20060323,000000,30800,32200,30100,30800,2,0
+ARMP.US,D,20060324,000000,31500,32200,30100,30800,2,0
+ARMP.US,D,20060327,000000,30800,32200,29400,30100,2,0
+ARMP.US,D,20060328,000000,32200,32200,30800,31500,1,0
+ARMP.US,D,20060329,000000,31500,32200,30800,30800,1,0
+ARMP.US,D,20060330,000000,30100,31500,30100,30800,1,0
+ARMP.US,D,20060331,000000,30800,30800,30100,30100,1,0
+ARMP.US,D,20060403,000000,30100,30800,29400,29400,1,0
+ARMP.US,D,20060404,000000,30100,30800,29400,30800,1,0
+ARMP.US,D,20060405,000000,30800,30800,30100,30100,1,0
+ARMP.US,D,20060406,000000,30100,30800,29400,30800,2,0
+ARMP.US,D,20060407,000000,30100,32900,30100,31500,6,0
+ARMP.US,D,20060410,000000,32200,32200,30100,30800,1,0
+ARMP.US,D,20060411,000000,30100,30800,29400,29400,1,0
+ARMP.US,D,20060412,000000,30800,30800,29400,30100,1,0
+ARMP.US,D,20060413,000000,30100,30100,28700,29400,0,0
+ARMP.US,D,20060417,000000,30100,31500,25200,29400,2,0
+ARMP.US,D,20060418,000000,30100,30800,28700,29400,1,0
+ARMP.US,D,20060419,000000,28000,29400,28000,28700,1,0
+ARMP.US,D,20060420,000000,28700,30100,28000,28700,1,0
+ARMP.US,D,20060421,000000,29400,30100,27300,28700,1,0
+ARMP.US,D,20060424,000000,28000,28700,27300,28000,1,0
+ARMP.US,D,20060425,000000,28000,28000,27300,27300,1,0
+ARMP.US,D,20060426,000000,29400,29400,28000,28000,2,0
+ARMP.US,D,20060427,000000,28000,29400,27300,28000,1,0
+ARMP.US,D,20060428,000000,29400,29400,28000,28700,1,0
+ARMP.US,D,20060501,000000,28700,29400,27300,28700,1,0
+ARMP.US,D,20060502,000000,27300,28700,27300,27300,0,0
+ARMP.US,D,20060503,000000,28700,28700,27300,27300,0,0
+ARMP.US,D,20060504,000000,27300,28000,26600,27300,1,0
+ARMP.US,D,20060505,000000,26600,28000,26600,26600,1,0
+ARMP.US,D,20060508,000000,26600,28000,25900,26600,1,0
+ARMP.US,D,20060509,000000,26600,27300,23800,24500,3,0
+ARMP.US,D,20060510,000000,24500,25200,23100,23100,2,0
+ARMP.US,D,20060511,000000,31500,31500,21140,22750,7,0
+ARMP.US,D,20060512,000000,21700,22820,21000,21350,4,0
+ARMP.US,D,20060515,000000,21000,24430,21000,21280,4,0
+ARMP.US,D,20060516,000000,22050,22050,20790,20930,12,0
+ARMP.US,D,20060517,000000,20650,21000,17780,18760,10,0
+ARMP.US,D,20060518,000000,18410,18760,17500,18410,4,0
+ARMP.US,D,20060519,000000,18270,18410,17570,17640,5,0
+ARMP.US,D,20060522,000000,17640,17640,17010,17010,8,0
+ARMP.US,D,20060523,000000,16870,18830,16870,18060,4,0
+ARMP.US,D,20060524,000000,17850,17990,16520,16520,4,0
+ARMP.US,D,20060525,000000,16590,17150,15750,17150,2,0
+ARMP.US,D,20060526,000000,17500,17850,17150,17500,2,0
+ARMP.US,D,20060530,000000,17360,17500,17150,17150,3,0
+ARMP.US,D,20060531,000000,17080,17500,17080,17500,1,0
+ARMP.US,D,20060601,000000,17850,20650,17850,20650,4,0
+ARMP.US,D,20060602,000000,21560,21560,19110,19320,4,0
+ARMP.US,D,20060605,000000,18970,20860,18970,19810,2,0
+ARMP.US,D,20060606,000000,20650,20650,19810,19880,2,0
+ARMP.US,D,20060607,000000,19670,21000,19600,21000,2,0
+ARMP.US,D,20060608,000000,21000,21000,18830,18830,2,0
+ARMP.US,D,20060609,000000,18830,19670,18550,18900,3,0
+ARMP.US,D,20060612,000000,17150,19250,17150,17220,2,0
+ARMP.US,D,20060613,000000,17150,17430,15750,15960,6,0
+ARMP.US,D,20060614,000000,15400,15750,14420,14560,7,0
+ARMP.US,D,20060615,000000,14630,17500,14630,16800,13,0
+ARMP.US,D,20060616,000000,17080,17080,12390,13090,23,0
+ARMP.US,D,20060619,000000,14700,14700,13440,14210,6,0
+ARMP.US,D,20060620,000000,14210,14700,13580,14630,4,0
+ARMP.US,D,20060621,000000,14420,14770,14000,14770,5,0
+ARMP.US,D,20060622,000000,14910,15470,14490,15260,5,0
+ARMP.US,D,20060623,000000,15260,16800,15260,16800,4,0
+ARMP.US,D,20060626,000000,16800,16870,15750,15960,3,0
+ARMP.US,D,20060627,000000,15890,16940,15750,15750,5,0
+ARMP.US,D,20060628,000000,15890,16730,15820,16450,2,0
+ARMP.US,D,20060629,000000,16800,16870,16450,16730,2,0
+ARMP.US,D,20060630,000000,16590,16660,16100,16100,2,0
+ARMP.US,D,20060703,000000,16240,16800,16240,16800,0,0
+ARMP.US,D,20060705,000000,16100,16590,15400,15890,2,0
+ARMP.US,D,20060706,000000,16590,16590,15400,15750,1,0
+ARMP.US,D,20060707,000000,15610,16030,14910,14910,1,0
+ARMP.US,D,20060710,000000,15050,15750,13790,14350,8,0
+ARMP.US,D,20060711,000000,13860,14700,13860,14560,2,0
+ARMP.US,D,20060712,000000,14770,15190,14490,15190,4,0
+ARMP.US,D,20060713,000000,15400,15400,14490,14770,2,0
+ARMP.US,D,20060714,000000,14420,14420,12670,14000,5,0
+ARMP.US,D,20060717,000000,13440,13930,13440,13510,1,0
+ARMP.US,D,20060718,000000,14000,14000,13300,13300,3,0
+ARMP.US,D,20060719,000000,14280,14280,13440,13440,2,0
+ARMP.US,D,20060720,000000,13160,13300,12600,13230,2,0
+ARMP.US,D,20060721,000000,13020,13580,12950,13090,1,0
+ARMP.US,D,20060724,000000,13090,13230,12180,13090,2,0
+ARMP.US,D,20060725,000000,12600,13720,12600,12740,1,0
+ARMP.US,D,20060726,000000,12670,12740,12320,12600,3,0
+ARMP.US,D,20060727,000000,12740,13720,12250,12320,1,0
+ARMP.US,D,20060728,000000,12320,13230,12320,12740,1,0
+ARMP.US,D,20060731,000000,13580,14000,12530,12600,1,0
+ARMP.US,D,20060801,000000,12530,15610,12530,13860,9,0
+ARMP.US,D,20060802,000000,14000,15890,13230,15680,6,0
+ARMP.US,D,20060803,000000,15750,15750,13020,14000,3,0
+ARMP.US,D,20060804,000000,14490,14490,13580,13650,1,0
+ARMP.US,D,20060807,000000,13370,13580,12670,13090,2,0
+ARMP.US,D,20060808,000000,12530,13160,12250,12460,2,0
+ARMP.US,D,20060809,000000,12320,12810,12320,12320,0,0
+ARMP.US,D,20060810,000000,12250,13860,12250,12390,1,0
+ARMP.US,D,20060811,000000,14000,14000,12040,12250,1,0
+ARMP.US,D,20060814,000000,13930,13930,12740,12740,3,0
+ARMP.US,D,20060815,000000,12670,13300,12670,12670,1,0
+ARMP.US,D,20060816,000000,12740,12740,11970,12530,2,0
+ARMP.US,D,20060817,000000,12530,12670,12530,12600,1,0
+ARMP.US,D,20060818,000000,12600,12600,12390,12600,0,0
+ARMP.US,D,20060821,000000,12600,12740,12390,12670,2,0
+ARMP.US,D,20060822,000000,12670,13650,12670,12950,3,0
+ARMP.US,D,20060823,000000,13090,13370,13090,13160,1,0
+ARMP.US,D,20060824,000000,13440,13930,12320,13580,4,0
+ARMP.US,D,20060825,000000,13020,13440,12390,13090,3,0
+ARMP.US,D,20060828,000000,13090,13930,12950,12950,2,0
+ARMP.US,D,20060829,000000,13300,13300,12600,13300,1,0
+ARMP.US,D,20060830,000000,13160,14000,13160,13930,5,0
+ARMP.US,D,20060831,000000,13720,13930,13230,13580,1,0
+ARMP.US,D,20060901,000000,13580,13860,13580,13790,2,0
+ARMP.US,D,20060905,000000,13230,14210,12950,13160,5,0
+ARMP.US,D,20060906,000000,13440,13720,13160,13160,1,0
+ARMP.US,D,20060907,000000,13160,13510,13160,13160,1,0
+ARMP.US,D,20060908,000000,12950,13160,12600,12880,1,0
+ARMP.US,D,20060911,000000,12600,12740,12390,12670,1,0
+ARMP.US,D,20060912,000000,12250,13230,12250,12320,1,0
+ARMP.US,D,20060913,000000,12250,13720,12250,12390,5,0
+ARMP.US,D,20060914,000000,12740,13020,12600,12950,1,0
+ARMP.US,D,20060915,000000,13020,13230,13020,13020,1,0
+ARMP.US,D,20060918,000000,13930,13930,13090,13090,0,0
+ARMP.US,D,20060919,000000,13090,13440,12600,13020,1,0
+ARMP.US,D,20060920,000000,12600,13300,12600,12600,2,0
+ARMP.US,D,20060921,000000,12600,12670,12460,12600,0,0
+ARMP.US,D,20060922,000000,12950,12950,12320,12390,2,0
+ARMP.US,D,20060925,000000,12320,13300,12320,12390,3,0
+ARMP.US,D,20060926,000000,12250,13160,12250,12880,1,0
+ARMP.US,D,20060927,000000,12880,12950,12460,12880,1,0
+ARMP.US,D,20060928,000000,12600,12740,12460,12530,2,0
+ARMP.US,D,20060929,000000,12460,12880,12460,12670,2,0
+ARMP.US,D,20061002,000000,12880,12880,12460,12600,1,0
+ARMP.US,D,20061003,000000,12600,12880,12530,12600,0,0
+ARMP.US,D,20061004,000000,13230,13230,12600,12810,4,0
+ARMP.US,D,20061005,000000,12670,13020,12670,12880,1,0
+ARMP.US,D,20061006,000000,12880,12880,12670,12740,1,0
+ARMP.US,D,20061009,000000,12740,14210,12740,13510,10,0
+ARMP.US,D,20061010,000000,14000,14000,12810,12950,4,0
+ARMP.US,D,20061011,000000,12950,13300,12950,13020,1,0
+ARMP.US,D,20061012,000000,13650,13650,12390,13020,2,0
+ARMP.US,D,20061013,000000,12740,13160,12740,13020,1,0
+ARMP.US,D,20061016,000000,12670,13580,12670,13580,5,0
+ARMP.US,D,20061017,000000,14000,15680,13090,14490,15,0
+ARMP.US,D,20061018,000000,14980,15400,14560,15050,4,0
+ARMP.US,D,20061019,000000,15050,15190,14770,15050,4,0
+ARMP.US,D,20061020,000000,15050,15540,13300,14000,7,0
+ARMP.US,D,20061023,000000,13860,14000,13300,13510,1,0
+ARMP.US,D,20061024,000000,13300,13860,13300,13650,3,0
+ARMP.US,D,20061025,000000,14000,14630,13720,14140,4,0
+ARMP.US,D,20061026,000000,14280,14280,13720,13720,3,0
+ARMP.US,D,20061027,000000,13860,14140,13790,14140,3,0
+ARMP.US,D,20061030,000000,14000,14070,13230,13370,4,0
+ARMP.US,D,20061031,000000,13930,14980,13650,14000,11,0
+ARMP.US,D,20061101,000000,14210,14210,13300,13930,3,0
+ARMP.US,D,20061102,000000,13580,14210,13300,13650,3,0
+ARMP.US,D,20061103,000000,14070,14280,13930,14280,4,0
+ARMP.US,D,20061106,000000,14630,15260,14280,15050,10,0
+ARMP.US,D,20061107,000000,16100,22400,16100,20300,153,0
+ARMP.US,D,20061108,000000,20230,20300,17430,17710,38,0
+ARMP.US,D,20061109,000000,17710,24500,17710,22610,138,0
+ARMP.US,D,20061110,000000,23310,29050,23310,28560,250,0
+ARMP.US,D,20061113,000000,28980,28980,25060,26250,91,0
+ARMP.US,D,20061114,000000,25620,26040,23940,24990,50,0
+ARMP.US,D,20061115,000000,24920,26460,24220,25270,24,0
+ARMP.US,D,20061116,000000,25340,27650,24360,26390,24,0
+ARMP.US,D,20061117,000000,25130,26880,25130,25480,8,0
+ARMP.US,D,20061120,000000,25200,25690,24500,24640,12,0
+ARMP.US,D,20061121,000000,24150,24710,22400,24080,29,0
+ARMP.US,D,20061122,000000,23870,24430,23100,23590,8,0
+ARMP.US,D,20061124,000000,24360,26950,24080,26880,12,0
+ARMP.US,D,20061127,000000,28070,47950,27790,41090,1006,0
+ARMP.US,D,20061128,000000,39200,39200,33250,33320,235,0
+ARMP.US,D,20061129,000000,35000,44380,35000,37730,498,0
+ARMP.US,D,20061130,000000,37310,38430,35280,37870,104,0
+ARMP.US,D,20061201,000000,39410,40320,36120,38150,70,0
+ARMP.US,D,20061204,000000,37170,38150,35000,35980,52,0
+ARMP.US,D,20061205,000000,36470,40600,35420,39410,79,0
+ARMP.US,D,20061206,000000,39200,39480,37940,38290,29,0
+ARMP.US,D,20061207,000000,39130,48790,36750,43260,455,0
+ARMP.US,D,20061208,000000,43540,50120,41370,43400,339,0
+ARMP.US,D,20061211,000000,45430,47320,42840,43610,125,0
+ARMP.US,D,20061212,000000,46900,48440,44310,45360,102,0
+ARMP.US,D,20061213,000000,45360,46130,43050,44450,65,0
+ARMP.US,D,20061214,000000,44800,44800,41370,42840,71,0
+ARMP.US,D,20061215,000000,42280,44100,42140,42840,25,0
+ARMP.US,D,20061218,000000,42420,48580,42420,45710,137,0
+ARMP.US,D,20061219,000000,45430,45850,43470,44870,27,0
+ARMP.US,D,20061220,000000,45850,45850,43260,43540,30,0
+ARMP.US,D,20061221,000000,43190,44520,42140,43610,28,0
+ARMP.US,D,20061222,000000,43260,44450,42490,43470,15,0
+ARMP.US,D,20061226,000000,43050,44100,42700,42980,11,0
+ARMP.US,D,20061227,000000,43260,43540,42700,42980,7,0
+ARMP.US,D,20061228,000000,42700,43400,39550,41230,43,0
+ARMP.US,D,20061229,000000,41230,41230,37590,37590,35,0
+ARMP.US,D,20070103,000000,38990,41300,37240,38710,36,0
+ARMP.US,D,20070104,000000,38570,39340,37310,38570,12,0
+ARMP.US,D,20070105,000000,39200,39200,37100,37870,11,0
+ARMP.US,D,20070108,000000,38500,38500,30170,30240,87,0
+ARMP.US,D,20070109,000000,30240,32550,29750,30310,31,0
+ARMP.US,D,20070110,000000,30660,31360,28980,29050,22,0
+ARMP.US,D,20070111,000000,29120,30100,29120,29680,12,0
+ARMP.US,D,20070112,000000,30100,33390,29750,31150,40,0
+ARMP.US,D,20070116,000000,29680,30800,29680,30590,16,0
+ARMP.US,D,20070117,000000,31430,31500,30520,30590,15,0
+ARMP.US,D,20070118,000000,30450,34860,29750,30170,74,0
+ARMP.US,D,20070119,000000,30170,30310,28350,28490,16,0
+ARMP.US,D,20070122,000000,28700,29470,28210,28630,12,0
+ARMP.US,D,20070123,000000,29260,29400,28350,28490,10,0
+ARMP.US,D,20070124,000000,28210,29330,28210,28700,6,0
+ARMP.US,D,20070125,000000,29400,30660,28140,28140,10,0
+ARMP.US,D,20070126,000000,28910,28910,28210,28350,7,0
+ARMP.US,D,20070129,000000,28350,29330,28070,28070,10,0
+ARMP.US,D,20070130,000000,28350,28840,27930,28280,6,0
+ARMP.US,D,20070131,000000,29050,29050,27510,27930,8,0
+ARMP.US,D,20070201,000000,27860,28350,27300,27510,8,0
+ARMP.US,D,20070202,000000,27300,27300,25200,26670,16,0
+ARMP.US,D,20070205,000000,26250,26670,25830,26250,7,0
+ARMP.US,D,20070206,000000,26040,27510,26040,27440,9,0
+ARMP.US,D,20070207,000000,28000,28350,27930,28070,11,0
+ARMP.US,D,20070208,000000,28350,29050,27580,27720,8,0
+ARMP.US,D,20070209,000000,28000,28210,27440,27790,6,0
+ARMP.US,D,20070212,000000,29050,29050,27300,27650,21,0
+ARMP.US,D,20070213,000000,27650,27790,26460,26670,12,0
+ARMP.US,D,20070214,000000,26740,27440,26250,26530,9,0
+ARMP.US,D,20070215,000000,26600,26880,26250,26600,3,0
+ARMP.US,D,20070216,000000,27300,27300,26180,26600,3,0
+ARMP.US,D,20070220,000000,26530,26950,25900,26460,4,0
+ARMP.US,D,20070221,000000,26600,26600,25900,26040,5,0
+ARMP.US,D,20070222,000000,25970,25970,24500,25060,11,0
+ARMP.US,D,20070223,000000,24850,25970,24780,25620,5,0
+ARMP.US,D,20070226,000000,25550,26250,24570,24990,6,0
+ARMP.US,D,20070227,000000,24500,24500,21350,22820,21,0
+ARMP.US,D,20070228,000000,22330,23380,22050,22680,7,0
+ARMP.US,D,20070301,000000,22610,22750,21700,22120,7,0
+ARMP.US,D,20070302,000000,21910,22890,21700,21980,4,0
+ARMP.US,D,20070305,000000,22050,22890,21700,21700,5,0
+ARMP.US,D,20070306,000000,21770,23940,21700,22260,21,0
+ARMP.US,D,20070307,000000,21980,22050,21280,21490,9,0
+ARMP.US,D,20070308,000000,21700,22330,21210,21350,14,0
+ARMP.US,D,20070309,000000,21420,21840,19950,20860,24,0
+ARMP.US,D,20070312,000000,20930,21000,20300,20300,13,0
+ARMP.US,D,20070313,000000,20300,20790,19250,19250,9,0
+ARMP.US,D,20070314,000000,19110,19670,18550,19250,9,0
+ARMP.US,D,20070315,000000,19460,19600,18830,19250,9,0
+ARMP.US,D,20070316,000000,19040,19600,18900,19530,3,0
+ARMP.US,D,20070319,000000,19600,21350,19040,19040,28,0
+ARMP.US,D,20070320,000000,19040,19390,17500,18130,23,0
+ARMP.US,D,20070321,000000,17990,19250,17990,18130,7,0
+ARMP.US,D,20070322,000000,18200,18970,17920,18060,6,0
+ARMP.US,D,20070323,000000,18060,18130,17150,18060,12,0
+ARMP.US,D,20070326,000000,18200,18270,17430,17850,9,0
+ARMP.US,D,20070327,000000,17850,18550,17780,18200,12,0
+ARMP.US,D,20070328,000000,18760,18760,17920,17990,6,0
+ARMP.US,D,20070329,000000,21000,33600,21000,29890,3076,0
+ARMP.US,D,20070330,000000,30100,31500,25130,25970,614,0
+ARMP.US,D,20070402,000000,26740,28350,24500,27090,386,0
+ARMP.US,D,20070403,000000,27370,27510,25690,26600,193,0
+ARMP.US,D,20070404,000000,26320,26740,25760,26320,75,0
+ARMP.US,D,20070405,000000,26320,26460,24570,24990,112,0
+ARMP.US,D,20070409,000000,24990,33110,24850,31360,676,0
+ARMP.US,D,20070410,000000,34720,38850,32620,33180,680,0
+ARMP.US,D,20070411,000000,33180,33460,29750,30380,129,0
+ARMP.US,D,20070412,000000,30380,32900,29260,30870,112,0
+ARMP.US,D,20070413,000000,32200,32340,30590,31080,41,0
+ARMP.US,D,20070416,000000,30940,31570,28770,29750,64,0
+ARMP.US,D,20070417,000000,29470,33600,29120,31850,122,0
+ARMP.US,D,20070418,000000,31290,31500,30100,30660,57,0
+ARMP.US,D,20070419,000000,30660,33600,29400,31290,74,0
+ARMP.US,D,20070420,000000,32060,33250,30800,31290,31,0
+ARMP.US,D,20070423,000000,31430,34020,31430,32550,86,0
+ARMP.US,D,20070424,000000,33880,34720,33250,33880,77,0
+ARMP.US,D,20070425,000000,34300,34930,31850,32410,75,0
+ARMP.US,D,20070426,000000,33180,33460,25550,27510,193,0
+ARMP.US,D,20070427,000000,26530,27860,26250,27720,58,0
+ARMP.US,D,20070430,000000,28560,28560,26880,27090,42,0
+ARMP.US,D,20070501,000000,26530,27440,25200,25690,46,0
+ARMP.US,D,20070502,000000,25970,26180,24710,26040,30,0
+ARMP.US,D,20070503,000000,25760,26740,25550,26180,22,0
+ARMP.US,D,20070504,000000,26320,27090,26320,26880,31,0
+ARMP.US,D,20070507,000000,28000,28140,26460,26530,27,0
+ARMP.US,D,20070508,000000,26250,26250,24920,25410,37,0
+ARMP.US,D,20070509,000000,25480,25480,22750,23590,72,0
+ARMP.US,D,20070510,000000,23100,23240,22540,22540,46,0
+ARMP.US,D,20070511,000000,22820,24150,22610,22890,30,0
+ARMP.US,D,20070514,000000,23800,23870,22890,23590,27,0
+ARMP.US,D,20070515,000000,23380,23520,22050,22750,39,0
+ARMP.US,D,20070516,000000,22610,22610,20650,21350,30,0
+ARMP.US,D,20070517,000000,21490,22120,21350,21980,15,0
+ARMP.US,D,20070518,000000,21910,22960,21770,21980,24,0
+ARMP.US,D,20070521,000000,21980,22260,21000,21210,23,0
+ARMP.US,D,20070522,000000,21910,22260,21210,21770,38,0
+ARMP.US,D,20070523,000000,22050,22400,21560,21700,15,0
+ARMP.US,D,20070524,000000,22120,22260,21560,21910,14,0
+ARMP.US,D,20070525,000000,21700,22400,21700,21840,7,0
+ARMP.US,D,20070529,000000,21630,21980,21210,21420,20,0
+ARMP.US,D,20070530,000000,21700,23520,21210,23100,35,0
+ARMP.US,D,20070531,000000,23730,27300,23730,25200,75,0
+ARMP.US,D,20070601,000000,25340,25340,23100,23310,30,0
+ARMP.US,D,20070604,000000,23310,24500,23100,24220,16,0
+ARMP.US,D,20070605,000000,23450,23450,22680,22680,25,0
+ARMP.US,D,20070606,000000,22610,22890,21630,22050,21,0
+ARMP.US,D,20070607,000000,21980,22120,21140,21210,20,0
+ARMP.US,D,20070608,000000,21210,21210,21000,21140,24,0
+ARMP.US,D,20070611,000000,21210,21770,21000,21560,28,0
+ARMP.US,D,20070612,000000,21560,21560,20510,20580,24,0
+ARMP.US,D,20070613,000000,20510,20650,19390,19530,22,0
+ARMP.US,D,20070614,000000,20300,20300,19460,20300,14,0
+ARMP.US,D,20070615,000000,20300,20300,19880,20300,18,0
+ARMP.US,D,20070618,000000,20300,20300,19600,20230,7,0
+ARMP.US,D,20070619,000000,19950,21210,19880,20860,14,0
+ARMP.US,D,20070620,000000,20720,21560,20090,20090,12,0
+ARMP.US,D,20070621,000000,20090,20440,19390,19460,19,0
+ARMP.US,D,20070622,000000,19460,19950,19040,19320,24,0
+ARMP.US,D,20070625,000000,19250,19320,18900,19110,10,0
+ARMP.US,D,20070626,000000,19110,19600,19110,19250,17,0
+ARMP.US,D,20070627,000000,19740,19740,19180,19460,8,0
+ARMP.US,D,20070628,000000,20160,20230,19180,19180,9,0
+ARMP.US,D,20070629,000000,19110,19600,18900,19040,8,0
+ARMP.US,D,20070702,000000,18760,19390,18550,19040,10,0
+ARMP.US,D,20070703,000000,18900,19460,18900,19320,4,0
+ARMP.US,D,20070705,000000,19460,19740,19110,19180,6,0
+ARMP.US,D,20070706,000000,19600,19670,19250,19600,6,0
+ARMP.US,D,20070709,000000,19740,19880,19250,19600,9,0
+ARMP.US,D,20070710,000000,19460,20160,19320,19460,12,0
+ARMP.US,D,20070711,000000,19810,22260,19530,20160,77,0
+ARMP.US,D,20070712,000000,22330,22610,20440,21210,40,0
+ARMP.US,D,20070713,000000,21350,21350,20580,21140,11,0
+ARMP.US,D,20070716,000000,20930,21070,19950,20300,10,0
+ARMP.US,D,20070717,000000,20300,20300,19600,19740,13,0
+ARMP.US,D,20070718,000000,19600,19950,19250,19600,7,0
+ARMP.US,D,20070719,000000,19600,19880,18830,19600,5,0
+ARMP.US,D,20070720,000000,19810,19810,19040,19110,8,0
+ARMP.US,D,20070723,000000,18970,19950,18970,19320,6,0
+ARMP.US,D,20070724,000000,19740,19810,17780,18410,15,0
+ARMP.US,D,20070725,000000,15400,18060,13510,14700,85,0
+ARMP.US,D,20070726,000000,14560,14700,14140,14490,19,0
+ARMP.US,D,20070727,000000,14000,14000,11550,11550,62,0
+ARMP.US,D,20070730,000000,12320,12740,11340,11690,23,0
+ARMP.US,D,20070731,000000,11900,14560,11900,12250,20,0
+ARMP.US,D,20070801,000000,12600,12600,11900,12180,14,0
+ARMP.US,D,20070802,000000,12740,12810,11900,12040,17,0
+ARMP.US,D,20070803,000000,12390,12390,11410,11760,11,0
+ARMP.US,D,20070806,000000,12110,12110,10920,10990,14,0
+ARMP.US,D,20070807,000000,11270,11900,10850,10850,13,0
+ARMP.US,D,20070808,000000,10920,12040,10150,10430,31,0
+ARMP.US,D,20070809,000000,10430,10500,10150,10220,13,0
+ARMP.US,D,20070810,000000,10290,11900,10290,11060,15,0
+ARMP.US,D,20070813,000000,10850,12110,10780,10920,12,0
+ARMP.US,D,20070814,000000,10920,11200,10920,10990,7,0
+ARMP.US,D,20070815,000000,10850,11900,10780,10920,6,0
+ARMP.US,D,20070816,000000,11060,11060,10500,10710,8,0
+ARMP.US,D,20070817,000000,10850,10990,10500,10920,5,0
+ARMP.US,D,20070820,000000,11060,11620,11060,11340,8,0
+ARMP.US,D,20070821,000000,11900,13930,11760,11970,73,0
+ARMP.US,D,20070822,000000,12600,13580,12600,13090,31,0
+ARMP.US,D,20070823,000000,14000,14700,13510,14280,42,0
+ARMP.US,D,20070824,000000,14420,14700,14070,14700,10,0
+ARMP.US,D,20070827,000000,14840,15120,14350,14980,17,0
+ARMP.US,D,20070828,000000,14770,14980,14280,14910,10,0
+ARMP.US,D,20070829,000000,14910,14910,14140,14280,4,0
+ARMP.US,D,20070830,000000,14560,14560,14280,14490,3,0
+ARMP.US,D,20070831,000000,14840,14840,14350,14420,11,0
+ARMP.US,D,20070904,000000,14490,14770,14420,14420,7,0
+ARMP.US,D,20070905,000000,14280,14420,13650,14070,18,0
+ARMP.US,D,20070906,000000,13370,14560,13020,13090,8,0
+ARMP.US,D,20070907,000000,12950,13370,12950,13370,4,0
+ARMP.US,D,20070910,000000,14140,14420,13650,14350,8,0
+ARMP.US,D,20070911,000000,14980,14980,13720,13930,6,0
+ARMP.US,D,20070912,000000,13930,14420,13930,14280,5,0
+ARMP.US,D,20070913,000000,14490,14490,14000,14350,2,0
+ARMP.US,D,20070914,000000,14070,14070,13650,13720,6,0
+ARMP.US,D,20070917,000000,13370,14070,13020,13020,14,0
+ARMP.US,D,20070918,000000,12600,13930,12600,13720,9,0
+ARMP.US,D,20070919,000000,13930,13930,13090,13230,7,0
+ARMP.US,D,20070920,000000,13370,13580,13020,13230,2,0
+ARMP.US,D,20070921,000000,13090,13580,12670,12670,12,0
+ARMP.US,D,20070924,000000,12740,13580,12740,13090,4,0
+ARMP.US,D,20070925,000000,13160,13300,12810,13300,2,0
+ARMP.US,D,20070926,000000,13580,13580,12950,13230,2,0
+ARMP.US,D,20070927,000000,13090,13510,12740,12950,6,0
+ARMP.US,D,20070928,000000,13090,13160,12600,13090,6,0
+ARMP.US,D,20071001,000000,13580,13580,12600,12880,12,0
+ARMP.US,D,20071002,000000,12740,13300,12460,12600,9,0
+ARMP.US,D,20071003,000000,12600,13160,12390,12390,5,0
+ARMP.US,D,20071004,000000,13090,13090,12600,12670,7,0
+ARMP.US,D,20071005,000000,13020,13160,12670,12810,6,0
+ARMP.US,D,20071008,000000,12670,14000,12670,13440,25,0
+ARMP.US,D,20071009,000000,13580,14910,13580,14210,18,0
+ARMP.US,D,20071010,000000,14210,15890,13720,15750,88,0
+ARMP.US,D,20071011,000000,16170,16800,15120,15400,26,0
+ARMP.US,D,20071012,000000,15890,16100,15400,15610,8,0
+ARMP.US,D,20071015,000000,15610,15680,13300,14000,28,0
+ARMP.US,D,20071016,000000,14630,14630,13860,14070,6,0
+ARMP.US,D,20071017,000000,14140,14490,13440,13440,9,0
+ARMP.US,D,20071018,000000,13300,14140,13300,13510,6,0
+ARMP.US,D,20071019,000000,13370,13650,12950,13090,6,0
+ARMP.US,D,20071022,000000,13090,13720,12950,13510,4,0
+ARMP.US,D,20071023,000000,13720,14350,13650,13790,7,0
+ARMP.US,D,20071024,000000,13790,14350,13720,13930,9,0
+ARMP.US,D,20071025,000000,14000,14700,13930,13930,5,0
+ARMP.US,D,20071026,000000,14000,14700,13860,14350,3,0
+ARMP.US,D,20071029,000000,14560,14630,14000,14210,5,0
+ARMP.US,D,20071030,000000,14350,14420,14140,14210,3,0
+ARMP.US,D,20071031,000000,14700,14700,14140,14490,6,0
+ARMP.US,D,20071101,000000,14910,14910,14070,14350,4,0
+ARMP.US,D,20071102,000000,14070,14560,14070,14070,5,0
+ARMP.US,D,20071105,000000,14280,14420,13790,14280,8,0
+ARMP.US,D,20071106,000000,14140,14560,14140,14140,5,0
+ARMP.US,D,20071107,000000,14210,14210,13860,14070,8,0
+ARMP.US,D,20071108,000000,13930,14420,13650,13720,9,0
+ARMP.US,D,20071109,000000,13720,14490,13650,14210,5,0
+ARMP.US,D,20071112,000000,14630,15610,14420,14490,17,0
+ARMP.US,D,20071113,000000,14490,15050,14070,14140,4,0
+ARMP.US,D,20071114,000000,14000,14350,14000,14070,3,0
+ARMP.US,D,20071115,000000,14000,14350,13720,14140,3,0
+ARMP.US,D,20071116,000000,14000,14350,13720,14000,6,0
+ARMP.US,D,20071119,000000,14000,14630,14000,14280,9,0
+ARMP.US,D,20071120,000000,14280,14350,14000,14000,7,0
+ARMP.US,D,20071121,000000,14000,14140,12950,13020,12,0
+ARMP.US,D,20071123,000000,13370,14070,13020,14000,4,0
+ARMP.US,D,20071126,000000,14700,16100,14210,14490,42,0
+ARMP.US,D,20071127,000000,14910,15260,13860,13930,7,0
+ARMP.US,D,20071128,000000,13930,15050,13930,14280,7,0
+ARMP.US,D,20071129,000000,14000,14350,13440,14210,2,0
+ARMP.US,D,20071130,000000,14070,14350,13440,13930,8,0
+ARMP.US,D,20071203,000000,14140,14140,13510,14000,4,0
+ARMP.US,D,20071204,000000,13930,14210,13370,13580,4,0
+ARMP.US,D,20071205,000000,13860,13860,13300,13440,7,0
+ARMP.US,D,20071206,000000,13300,13860,13300,13370,13,0
+ARMP.US,D,20071207,000000,13440,13650,13300,13300,7,0
+ARMP.US,D,20071210,000000,13580,13650,13300,13440,7,0
+ARMP.US,D,20071211,000000,13650,13650,11970,12880,10,0
+ARMP.US,D,20071212,000000,13160,13160,12810,13090,5,0
+ARMP.US,D,20071213,000000,13090,13160,12320,13090,7,0
+ARMP.US,D,20071214,000000,12810,13090,12460,12740,4,0
+ARMP.US,D,20071217,000000,12460,12950,11760,11760,6,0
+ARMP.US,D,20071218,000000,11760,11900,10850,11830,15,0
+ARMP.US,D,20071219,000000,11620,11620,10990,11200,10,0
+ARMP.US,D,20071220,000000,11200,11900,10990,11550,8,0
+ARMP.US,D,20071221,000000,11620,11620,11060,11270,16,0
+ARMP.US,D,20071224,000000,11410,11480,10990,11410,8,0
+ARMP.US,D,20071226,000000,11410,11550,11270,11270,4,0
+ARMP.US,D,20071227,000000,11270,11480,10920,10920,10,0
+ARMP.US,D,20071228,000000,10780,10990,10150,10850,20,0
+ARMP.US,D,20071231,000000,10780,10850,10430,10780,15,0
+ARMP.US,D,20080102,000000,10780,11130,10780,11060,2,0
+ARMP.US,D,20080103,000000,11200,11900,11200,11620,5,0
+ARMP.US,D,20080104,000000,11900,11900,10850,11270,3,0
+ARMP.US,D,20080107,000000,12600,12600,10920,11340,4,0
+ARMP.US,D,20080108,000000,10850,11340,10850,10920,4,0
+ARMP.US,D,20080109,000000,10640,10920,10220,10290,20,0
+ARMP.US,D,20080110,000000,10150,10570,10150,10360,2,0
+ARMP.US,D,20080111,000000,10500,10780,10360,10500,6,0
+ARMP.US,D,20080114,000000,10500,10640,10290,10360,4,0
+ARMP.US,D,20080115,000000,10500,10710,10220,10500,2,0
+ARMP.US,D,20080116,000000,10290,10430,10150,10220,5,0
+ARMP.US,D,20080117,000000,10150,10290,10150,10150,5,0
+ARMP.US,D,20080118,000000,10150,10360,10150,10360,5,0
+ARMP.US,D,20080122,000000,9940,10150,8750,9870,6,0
+ARMP.US,D,20080123,000000,9520,9800,8400,9100,21,0
+ARMP.US,D,20080124,000000,9380,9380,8820,9100,5,0
+ARMP.US,D,20080125,000000,9100,9100,8470,8540,11,0
+ARMP.US,D,20080128,000000,8470,8890,8120,8400,8,0
+ARMP.US,D,20080129,000000,8610,8610,8050,8050,11,0
+ARMP.US,D,20080130,000000,7840,8400,7840,7980,24,0
+ARMP.US,D,20080131,000000,7910,8540,7910,8260,8,0
+ARMP.US,D,20080201,000000,8260,8260,7700,7700,20,0
+ARMP.US,D,20080204,000000,7840,7840,7350,7560,20,0
+ARMP.US,D,20080205,000000,7700,7700,7280,7560,20,0
+ARMP.US,D,20080206,000000,7350,8960,7140,7140,79,0
+ARMP.US,D,20080207,000000,7350,7770,7280,7420,48,0
+ARMP.US,D,20080208,000000,7560,7770,7350,7560,22,0
+ARMP.US,D,20080211,000000,7700,7700,7350,7420,18,0
+ARMP.US,D,20080212,000000,7420,7630,7350,7350,6,0
+ARMP.US,D,20080213,000000,7420,7560,7210,7420,17,0
+ARMP.US,D,20080214,000000,7560,7560,7210,7280,9,0
+ARMP.US,D,20080215,000000,7280,7350,7140,7210,14,0
+ARMP.US,D,20080219,000000,7140,7350,7000,7280,7,0
+ARMP.US,D,20080220,000000,7350,7350,7000,7140,8,0
+ARMP.US,D,20080221,000000,7280,7280,7000,7000,3,0
+ARMP.US,D,20080222,000000,7070,7630,7070,7420,11,0
+ARMP.US,D,20080225,000000,7560,7630,7350,7490,10,0
+ARMP.US,D,20080226,000000,7490,7630,7490,7630,4,0
+ARMP.US,D,20080227,000000,7350,7700,7350,7700,10,0
+ARMP.US,D,20080228,000000,7700,7700,7070,7210,9,0
+ARMP.US,D,20080229,000000,7560,7630,7350,7350,3,0
+ARMP.US,D,20080303,000000,7490,8050,7210,7770,21,0
+ARMP.US,D,20080304,000000,7770,7770,7420,7560,2,0
+ARMP.US,D,20080305,000000,7700,7700,7490,7560,1,0
+ARMP.US,D,20080306,000000,7700,7700,7490,7490,10,0
+ARMP.US,D,20080307,000000,7350,7490,7070,7140,5,0
+ARMP.US,D,20080310,000000,7140,7280,7000,7000,6,0
+ARMP.US,D,20080311,000000,7070,7070,6300,6440,10,0
+ARMP.US,D,20080312,000000,6300,6440,6230,6300,6,0
+ARMP.US,D,20080313,000000,6300,6370,5950,6020,5,0
+ARMP.US,D,20080314,000000,5530,7070,3220,6090,9,0
+ARMP.US,D,20080317,000000,5670,5670,5110,5390,6,0
+ARMP.US,D,20080318,000000,5600,6300,5390,6300,7,0
+ARMP.US,D,20080319,000000,6090,6230,5670,6160,4,0
+ARMP.US,D,20080320,000000,6300,6580,5390,6230,7,0
+ARMP.US,D,20080324,000000,7000,7140,6790,6860,6,0
+ARMP.US,D,20080325,000000,6790,7070,6020,6860,6,0
+ARMP.US,D,20080326,000000,7070,7070,6650,7000,1,0
+ARMP.US,D,20080327,000000,7700,7700,6440,6510,5,0
+ARMP.US,D,20080328,000000,6650,6930,6650,6650,1,0
+ARMP.US,D,20080331,000000,6650,7280,6650,7000,4,0
+ARMP.US,D,20080401,000000,7560,7560,6440,6510,7,0
+ARMP.US,D,20080402,000000,6510,7070,6510,6510,3,0
+ARMP.US,D,20080403,000000,6580,6860,6300,6440,10,0
+ARMP.US,D,20080404,000000,6230,6790,6230,6650,4,0
+ARMP.US,D,20080407,000000,6650,6790,6230,6300,7,0
+ARMP.US,D,20080408,000000,6720,6720,6160,6370,7,0
+ARMP.US,D,20080409,000000,6300,6720,6300,6370,5,0
+ARMP.US,D,20080410,000000,5740,6300,5740,6300,5,0
+ARMP.US,D,20080411,000000,6580,6580,6090,6160,6,0
+ARMP.US,D,20080414,000000,6370,6370,5670,6090,8,0
+ARMP.US,D,20080415,000000,5740,6090,5670,5670,2,0
+ARMP.US,D,20080416,000000,5600,6300,5320,6300,7,0
+ARMP.US,D,20080417,000000,5670,6090,5600,5810,6,0
+ARMP.US,D,20080418,000000,6020,6160,5810,5810,1,0
+ARMP.US,D,20080421,000000,6160,6160,5250,5460,3,0
+ARMP.US,D,20080422,000000,5320,5530,5320,5530,1,0
+ARMP.US,D,20080423,000000,5670,5670,5530,5600,3,0
+ARMP.US,D,20080424,000000,5600,5600,5180,5180,13,0
+ARMP.US,D,20080425,000000,5180,5600,5180,5320,10,0
+ARMP.US,D,20080428,000000,6440,6790,6160,6510,43,0
+ARMP.US,D,20080429,000000,6650,6790,6160,6370,22,0
+ARMP.US,D,20080430,000000,6790,6790,5740,5880,7,0
+ARMP.US,D,20080501,000000,5950,5950,5600,5670,7,0
+ARMP.US,D,20080502,000000,5670,6020,5460,5670,3,0
+ARMP.US,D,20080505,000000,6160,6160,5390,5460,10,0
+ARMP.US,D,20080506,000000,5390,5600,5250,5600,8,0
+ARMP.US,D,20080507,000000,5460,5600,5320,5530,12,0
+ARMP.US,D,20080508,000000,5530,5880,5320,5320,11,0
+ARMP.US,D,20080509,000000,5250,5810,5250,5320,3,0
+ARMP.US,D,20080512,000000,5320,5880,5320,5390,3,0
+ARMP.US,D,20080513,000000,5530,5530,5320,5320,3,0
+ARMP.US,D,20080514,000000,5740,5740,5390,5530,4,0
+ARMP.US,D,20080515,000000,5460,5530,5320,5320,5,0
+ARMP.US,D,20080516,000000,5530,5530,5320,5460,3,0
+ARMP.US,D,20080519,000000,5320,5600,5250,5460,6,0
+ARMP.US,D,20080520,000000,5250,5460,5040,5180,7,0
+ARMP.US,D,20080521,000000,4830,5460,4620,4760,10,0
+ARMP.US,D,20080522,000000,4620,5180,4620,4970,2,0
+ARMP.US,D,20080523,000000,5180,5180,4760,4830,3,0
+ARMP.US,D,20080527,000000,4830,5180,4620,5040,1,0
+ARMP.US,D,20080528,000000,5180,5670,5180,5670,6,0
+ARMP.US,D,20080529,000000,5670,5950,5600,5740,5,0
+ARMP.US,D,20080530,000000,5600,5740,4900,4970,10,0
+ARMP.US,D,20080602,000000,5600,5600,4970,5390,5,0
+ARMP.US,D,20080603,000000,5180,5390,5180,5180,2,0
+ARMP.US,D,20080604,000000,4690,4900,4620,4760,25,0
+ARMP.US,D,20080605,000000,4690,4900,4690,4830,5,0
+ARMP.US,D,20080606,000000,4830,5320,4830,5040,2,0
+ARMP.US,D,20080609,000000,4830,5040,4620,4830,3,0
+ARMP.US,D,20080610,000000,4830,4900,4690,4900,2,0
+ARMP.US,D,20080611,000000,4760,5040,4690,4830,2,0
+ARMP.US,D,20080612,000000,4900,5110,4830,4970,3,0
+ARMP.US,D,20080613,000000,4900,5110,4900,4970,4,0
+ARMP.US,D,20080616,000000,5110,5110,4900,5040,1,0
+ARMP.US,D,20080617,000000,5110,5110,4900,5110,2,0
+ARMP.US,D,20080618,000000,4900,5040,4690,4830,4,0
+ARMP.US,D,20080619,000000,4830,5040,4830,4830,1,0
+ARMP.US,D,20080620,000000,5110,5110,4620,4690,1,0
+ARMP.US,D,20080623,000000,4620,4690,4200,4410,6,0
+ARMP.US,D,20080624,000000,4340,4620,4200,4200,9,0
+ARMP.US,D,20080625,000000,4060,4340,3920,4340,5,0
+ARMP.US,D,20080626,000000,4270,4900,4060,4270,4,0
+ARMP.US,D,20080627,000000,4830,4830,4060,4340,2,0
+ARMP.US,D,20080630,000000,4830,4830,4060,4130,1,0
+ARMP.US,D,20080701,000000,4200,4200,3920,3990,3,0
+ARMP.US,D,20080702,000000,3990,4270,3990,4130,4,0
+ARMP.US,D,20080703,000000,4270,4690,3990,4550,2,0
+ARMP.US,D,20080707,000000,4690,4690,4130,4270,4,0
+ARMP.US,D,20080708,000000,3990,4410,3850,4200,4,0
+ARMP.US,D,20080709,000000,4340,4410,4060,4340,1,0
+ARMP.US,D,20080710,000000,4410,4410,3850,4200,5,0
+ARMP.US,D,20080711,000000,4200,4340,3850,4060,2,0
+ARMP.US,D,20080714,000000,3850,4060,3850,3990,2,0
+ARMP.US,D,20080715,000000,3850,4270,3850,4130,4,0
+ARMP.US,D,20080716,000000,4060,4620,4060,4620,3,0
+ARMP.US,D,20080717,000000,4620,4830,4270,4690,7,0
+ARMP.US,D,20080718,000000,4550,5390,4550,5180,8,0
+ARMP.US,D,20080721,000000,5390,6230,5320,5880,15,0
+ARMP.US,D,20080722,000000,5950,6090,5530,6020,13,0
+ARMP.US,D,20080723,000000,5810,5950,5390,5810,8,0
+ARMP.US,D,20080724,000000,6090,6230,5530,5950,11,0
+ARMP.US,D,20080725,000000,5810,6160,5810,6090,9,0
+ARMP.US,D,20080728,000000,6020,6300,5950,6230,9,0
+ARMP.US,D,20080729,000000,5950,6300,5600,5950,7,0
+ARMP.US,D,20080730,000000,5950,5950,5600,5740,3,0
+ARMP.US,D,20080731,000000,5460,5950,5460,5740,3,0
+ARMP.US,D,20080801,000000,5460,5950,5460,5950,1,0
+ARMP.US,D,20080804,000000,5530,5600,5460,5530,2,0
+ARMP.US,D,20080805,000000,5530,5810,5390,5530,2,0
+ARMP.US,D,20080806,000000,5670,5810,5390,5390,2,0
+ARMP.US,D,20080807,000000,5460,5670,5390,5390,2,0
+ARMP.US,D,20080808,000000,5460,5950,5320,5810,5,0
+ARMP.US,D,20080811,000000,5950,5950,5670,5810,2,0
+ARMP.US,D,20080812,000000,5950,5950,5670,5810,5,0
+ARMP.US,D,20080813,000000,5810,5880,5320,5390,4,0
+ARMP.US,D,20080814,000000,5320,5810,4550,4830,6,0
+ARMP.US,D,20080815,000000,4900,5460,4900,5110,2,0
+ARMP.US,D,20080818,000000,4900,5600,4900,5040,4,0
+ARMP.US,D,20080819,000000,5040,5250,4550,4690,4,0
+ARMP.US,D,20080820,000000,4550,4830,4550,4830,1,0
+ARMP.US,D,20080821,000000,4550,4690,4340,4550,4,0
+ARMP.US,D,20080822,000000,4550,4900,4550,4620,3,0
+ARMP.US,D,20080825,000000,4760,4900,4340,4410,2,0
+ARMP.US,D,20080826,000000,4760,5600,4760,5250,12,0
+ARMP.US,D,20080827,000000,5460,5460,4900,4970,1,0
+ARMP.US,D,20080828,000000,4970,5460,4970,5320,3,0
+ARMP.US,D,20080829,000000,5530,5600,4900,5320,8,0
+ARMP.US,D,20080902,000000,5320,5600,4760,5390,6,0
+ARMP.US,D,20080903,000000,5040,5530,4900,5320,1,0
+ARMP.US,D,20080904,000000,4970,5040,4830,4900,1,0
+ARMP.US,D,20080905,000000,4760,4900,4620,4620,3,0
+ARMP.US,D,20080908,000000,5110,5110,4620,4620,2,0
+ARMP.US,D,20080909,000000,4620,4620,4200,4200,4,0
+ARMP.US,D,20080910,000000,4200,5250,4200,4690,16,0
+ARMP.US,D,20080911,000000,4270,4830,4270,4550,1,0
+ARMP.US,D,20080912,000000,4340,4760,4200,4270,1,0
+ARMP.US,D,20080915,000000,4270,4830,4130,4130,2,0
+ARMP.US,D,20080916,000000,4200,4270,3850,4200,4,0
+ARMP.US,D,20080917,000000,4200,4480,4200,4200,1,0
+ARMP.US,D,20080918,000000,4130,4480,4060,4200,2,0
+ARMP.US,D,20080919,000000,4060,4340,3850,3920,11,0
+ARMP.US,D,20080922,000000,3990,4130,3710,3780,8,0
+ARMP.US,D,20080923,000000,3990,4060,3570,3640,3,0
+ARMP.US,D,20080924,000000,3850,3850,3570,3640,5,0
+ARMP.US,D,20080925,000000,3640,3850,3360,3570,6,0
+ARMP.US,D,20080926,000000,3640,3780,3640,3640,4,0
+ARMP.US,D,20080929,000000,3360,3780,2660,2660,6,0
+ARMP.US,D,20080930,000000,2800,3080,2520,2940,7,0
+ARMP.US,D,20081001,000000,3010,3290,2940,3010,2,0
+ARMP.US,D,20081002,000000,3780,3850,2870,3360,2,0
+ARMP.US,D,20081003,000000,2800,3430,2800,3290,1,0
+ARMP.US,D,20081006,000000,3500,3640,2800,3080,6,0
+ARMP.US,D,20081007,000000,3080,3080,2800,2800,5,0
+ARMP.US,D,20081008,000000,2800,3080,2800,2940,3,0
+ARMP.US,D,20081009,000000,3010,3010,2730,2730,7,0
+ARMP.US,D,20081010,000000,2730,2940,2520,2800,5,0
+ARMP.US,D,20081013,000000,2800,2870,2520,2730,2,0
+ARMP.US,D,20081014,000000,2730,2800,2100,2310,15,0
+ARMP.US,D,20081015,000000,2310,2730,2310,2450,1,0
+ARMP.US,D,20081016,000000,2380,2870,2240,2310,3,0
+ARMP.US,D,20081017,000000,2450,2450,2240,2240,6,0
+ARMP.US,D,20081020,000000,2380,2870,2240,2310,1,0
+ARMP.US,D,20081021,000000,2800,2800,2310,2310,1,0
+ARMP.US,D,20081022,000000,2730,2730,2380,2450,2,0
+ARMP.US,D,20081023,000000,2240,2380,2240,2240,2,0
+ARMP.US,D,20081024,000000,2240,2240,1680,1680,10,0
+ARMP.US,D,20081027,000000,1960,2800,1820,2100,10,0
+ARMP.US,D,20081028,000000,2450,2450,2100,2100,3,0
+ARMP.US,D,20081029,000000,2310,2730,2310,2590,6,0
+ARMP.US,D,20081030,000000,2800,2800,2450,2590,2,0
+ARMP.US,D,20081031,000000,2940,2940,2730,2870,6,0
+ARMP.US,D,20081103,000000,3010,3220,2800,3220,7,0
+ARMP.US,D,20081104,000000,3220,3360,2940,3150,6,0
+ARMP.US,D,20081105,000000,2940,3150,2730,2800,2,0
+ARMP.US,D,20081106,000000,2730,2800,2380,2730,4,0
+ARMP.US,D,20081107,000000,2730,2730,2590,2590,3,0
+ARMP.US,D,20081110,000000,2660,2730,2520,2730,9,0
+ARMP.US,D,20081111,000000,2520,2800,2520,2520,2,0
+ARMP.US,D,20081112,000000,2660,2660,2380,2380,5,0
+ARMP.US,D,20081113,000000,2380,2660,2380,2380,1,0
+ARMP.US,D,20081114,000000,2380,2590,2100,2240,3,0
+ARMP.US,D,20081117,000000,2450,2520,2030,2030,3,0
+ARMP.US,D,20081118,000000,2030,2310,1820,1820,4,0
+ARMP.US,D,20081119,000000,2450,2590,1050,2100,19,0
+ARMP.US,D,20081120,000000,1050,1960,1050,1890,3,0
+ARMP.US,D,20081121,000000,1890,2450,1400,1610,5,0
+ARMP.US,D,20081124,000000,1960,1960,1400,1470,3,0
+ARMP.US,D,20081125,000000,1400,2450,1260,2450,5,0
+ARMP.US,D,20081126,000000,2170,2310,2030,2030,4,0
+ARMP.US,D,20081128,000000,2170,2310,1680,1820,1,0
+ARMP.US,D,20081201,000000,1680,1750,1540,1540,1,0
+ARMP.US,D,20081202,000000,1960,1960,1750,1960,2,0
+ARMP.US,D,20081203,000000,1960,1960,1400,1610,3,0
+ARMP.US,D,20081204,000000,1540,1680,910,1260,40,0
+ARMP.US,D,20081205,000000,1260,1680,1260,1540,19,0
+ARMP.US,D,20081208,000000,1750,1750,1540,1610,1,0
+ARMP.US,D,20081209,000000,1610,1750,1540,1540,5,0
+ARMP.US,D,20081210,000000,1750,1750,1470,1470,3,0
+ARMP.US,D,20081211,000000,1470,1680,1400,1610,2,0
+ARMP.US,D,20081212,000000,1680,1750,1540,1540,1,0
+ARMP.US,D,20081215,000000,1610,1680,1610,1610,0,0
+ARMP.US,D,20081216,000000,1680,1680,1540,1680,1,0
+ARMP.US,D,20081217,000000,1540,1680,1540,1680,3,0
+ARMP.US,D,20081218,000000,1680,1680,1540,1610,3,0
+ARMP.US,D,20081219,000000,1540,1610,1400,1400,3,0
+ARMP.US,D,20081222,000000,1540,1750,1400,1470,4,0
+ARMP.US,D,20081223,000000,1470,1470,1260,1330,5,0
+ARMP.US,D,20081224,000000,1400,1400,1260,1260,5,0
+ARMP.US,D,20081226,000000,1260,1400,1190,1330,3,0
+ARMP.US,D,20081229,000000,1190,1540,1190,1190,5,0
+ARMP.US,D,20081230,000000,1190,1260,1050,1190,6,0
+ARMP.US,D,20081231,000000,1190,1540,1050,1540,10,0
+ARMP.US,D,20090102,000000,1050,4900,1050,2100,25,0
+ARMP.US,D,20090105,000000,2240,3010,1610,2310,20,0
+ARMP.US,D,20090106,000000,2380,2450,2100,2240,6,0
+ARMP.US,D,20090107,000000,2310,2450,2170,2170,5,0
+ARMP.US,D,20090108,000000,2170,2240,2170,2170,1,0
+ARMP.US,D,20090109,000000,2380,2380,2170,2380,1,0
+ARMP.US,D,20090112,000000,2450,2450,2170,2170,0,0
+ARMP.US,D,20090113,000000,2100,2310,1750,1890,1,0
+ARMP.US,D,20090114,000000,1750,1960,1470,1890,1,0
+ARMP.US,D,20090115,000000,1470,1750,1470,1610,1,0
+ARMP.US,D,20090116,000000,1750,2520,1750,2170,4,0
+ARMP.US,D,20090120,000000,2100,2100,1610,1960,2,0
+ARMP.US,D,20090121,000000,2030,2310,2030,2100,2,0
+ARMP.US,D,20090122,000000,2100,2240,1610,1750,1,0
+ARMP.US,D,20090123,000000,1750,2100,1610,1680,2,0
+ARMP.US,D,20090126,000000,1750,1820,1400,1610,9,0
+ARMP.US,D,20090127,000000,1610,1610,1400,1470,5,0
+ARMP.US,D,20090128,000000,1470,1540,1400,1470,2,0
+ARMP.US,D,20090129,000000,1470,1820,1400,1540,12,0
+ARMP.US,D,20090130,000000,1540,1610,1470,1540,15,0
+ARMP.US,D,20090202,000000,1540,1750,1400,1400,2,0
+ARMP.US,D,20090203,000000,1400,1540,1260,1540,1,0
+ARMP.US,D,20090204,000000,1400,1400,1190,1260,13,0
+ARMP.US,D,20090205,000000,1260,1400,1190,1260,9,0
+ARMP.US,D,20090206,000000,1400,1400,1330,1400,6,0
+ARMP.US,D,20090209,000000,1470,1540,1330,1330,1,0
+ARMP.US,D,20090210,000000,1330,1470,1260,1260,3,0
+ARMP.US,D,20090211,000000,1120,1330,1120,1260,4,0
+ARMP.US,D,20090212,000000,1260,1400,1190,1400,2,0
+ARMP.US,D,20090213,000000,1540,1540,1190,1540,1,0
+ARMP.US,D,20090217,000000,1540,1750,1260,1400,8,0
+ARMP.US,D,20090218,000000,1260,1470,1050,1470,2,0
+ARMP.US,D,20090219,000000,1470,1540,1050,1540,2,0
+ARMP.US,D,20090220,000000,1540,1540,1050,1260,12,0
+ARMP.US,D,20090223,000000,1610,1610,1190,1330,2,0
+ARMP.US,D,20090224,000000,1050,1330,1050,1120,7,0
+ARMP.US,D,20090225,000000,1330,1330,1120,1120,5,0
+ARMP.US,D,20090226,000000,1330,1330,1120,1120,1,0
+ARMP.US,D,20090227,000000,1120,1120,700,910,8,0
+ARMP.US,D,20090302,000000,910,1120,700,840,7,0
+ARMP.US,D,20090303,000000,770,770,700,770,13,0
+ARMP.US,D,20090304,000000,770,770,700,770,15,0
+ARMP.US,D,20090305,000000,700,770,630,770,24,0
+ARMP.US,D,20090306,000000,560,770,560,700,6,0
+ARMP.US,D,20090309,000000,770,770,560,700,27,0
+ARMP.US,D,20090310,000000,700,700,560,630,22,0
+ARMP.US,D,20090311,000000,700,770,560,560,23,0
+ARMP.US,D,20090312,000000,630,700,560,560,17,0
+ARMP.US,D,20090313,000000,700,700,560,700,39,0
+ARMP.US,D,20090316,000000,700,700,490,560,30,0
+ARMP.US,D,20090317,000000,700,700,420,630,50,0
+ARMP.US,D,20090318,000000,630,630,560,630,12,0
+ARMP.US,D,20090319,000000,630,700,560,700,7,0
+ARMP.US,D,20090320,000000,700,980,630,910,31,0
+ARMP.US,D,20090323,000000,910,910,420,700,19,0
+ARMP.US,D,20090324,000000,840,840,700,770,21,0
+ARMP.US,D,20090325,000000,770,2030,770,1820,167,0
+ARMP.US,D,20090326,000000,2030,2030,1260,1610,77,0
+ARMP.US,D,20090327,000000,1050,1540,1050,1540,43,0
+ARMP.US,D,20090330,000000,1400,1680,1190,1610,26,0
+ARMP.US,D,20090331,000000,2030,4060,2030,2870,360,0
+ARMP.US,D,20090401,000000,1680,2030,1540,1750,168,0
+ARMP.US,D,20090402,000000,1750,1960,1540,1610,50,0
+ARMP.US,D,20090403,000000,1680,1750,1540,1610,30,0
+ARMP.US,D,20090406,000000,1540,1540,1400,1540,21,0
+ARMP.US,D,20090407,000000,1400,2310,1400,1540,106,0
+ARMP.US,D,20090408,000000,1540,1890,1400,1680,37,0
+ARMP.US,D,20090409,000000,1680,1680,1540,1680,14,0
+ARMP.US,D,20090413,000000,1680,2100,1540,1610,10,0
+ARMP.US,D,20090414,000000,1750,1890,1680,1750,29,0
+ARMP.US,D,20090415,000000,1680,1820,1540,1610,15,0
+ARMP.US,D,20090416,000000,1820,1820,1540,1540,13,0
+ARMP.US,D,20090417,000000,1610,1610,1470,1470,20,0
+ARMP.US,D,20090420,000000,1470,1680,1470,1470,9,0
+ARMP.US,D,20090421,000000,1610,1610,1470,1470,5,0
+ARMP.US,D,20090422,000000,1470,1610,1470,1610,6,0
+ARMP.US,D,20090423,000000,1470,1610,1470,1470,9,0
+ARMP.US,D,20090424,000000,1470,1610,1470,1470,6,0
+ARMP.US,D,20090427,000000,1470,1540,1470,1470,4,0
+ARMP.US,D,20090428,000000,1470,1540,1400,1470,9,0
+ARMP.US,D,20090429,000000,1610,1610,1190,1190,31,0
+ARMP.US,D,20090430,000000,1190,1540,1190,1540,21,0
+ARMP.US,D,20090501,000000,1330,1540,1330,1470,6,0
+ARMP.US,D,20090504,000000,1330,1470,1330,1330,13,0
+ARMP.US,D,20090505,000000,1260,1400,1260,1260,9,0
+ARMP.US,D,20090506,000000,1260,1750,1260,1680,65,0
+ARMP.US,D,20090507,000000,1750,3500,1750,2030,115,0
+ARMP.US,D,20090508,000000,1820,2590,1820,1960,69,0
+ARMP.US,D,20090511,000000,1820,1890,1540,1750,30,0
+ARMP.US,D,20090512,000000,1820,1820,1610,1610,20,0
+ARMP.US,D,20090513,000000,1610,1680,1400,1470,23,0
+ARMP.US,D,20090514,000000,1540,1680,1540,1610,20,0
+ARMP.US,D,20090515,000000,1610,1610,1470,1470,7,0
+ARMP.US,D,20090518,000000,1470,1610,1470,1470,13,0
+ARMP.US,D,20090519,000000,1400,1540,1400,1470,20,0
+ARMP.US,D,20090520,000000,1470,1540,1470,1540,7,0
+ARMP.US,D,20090521,000000,1540,1540,1470,1470,4,0
+ARMP.US,D,20090522,000000,1470,1540,1400,1400,6,0
+ARMP.US,D,20090526,000000,1470,1540,1470,1470,3,0
+ARMP.US,D,20090527,000000,1470,1540,1470,1470,4,0
+ARMP.US,D,20090528,000000,1470,2450,1470,2310,155,0
+ARMP.US,D,20090529,000000,2450,2450,1750,1890,47,0
+ARMP.US,D,20090601,000000,1890,1960,1610,1680,30,0
+ARMP.US,D,20090602,000000,1470,1750,1050,1680,33,0
+ARMP.US,D,20090603,000000,1610,3500,1610,2800,420,0
+ARMP.US,D,20090604,000000,2800,3290,2240,2450,122,0
+ARMP.US,D,20090605,000000,2660,3500,2310,3150,153,0
+ARMP.US,D,20090608,000000,3220,3220,2520,2800,62,0
+ARMP.US,D,20090609,000000,2800,3150,2520,2730,21,0
+ARMP.US,D,20090610,000000,2730,2730,2450,2520,46,0
+ARMP.US,D,20090611,000000,2590,2660,2240,2310,39,0
+ARMP.US,D,20090612,000000,2240,2310,2100,2170,13,0
+ARMP.US,D,20090615,000000,2590,2590,2240,2240,12,0
+ARMP.US,D,20090616,000000,2240,2450,2100,2100,19,0
+ARMP.US,D,20090617,000000,2240,2520,2100,2240,14,0
+ARMP.US,D,20090618,000000,2170,2450,2170,2240,13,0
+ARMP.US,D,20090619,000000,2310,2310,2170,2240,6,0
+ARMP.US,D,20090622,000000,2310,2940,2310,2380,170,0
+ARMP.US,D,20090623,000000,2380,2380,2170,2170,38,0
+ARMP.US,D,20090624,000000,2310,2310,2170,2170,19,0
+ARMP.US,D,20090625,000000,2240,2310,2170,2240,46,0
+ARMP.US,D,20090626,000000,2310,2310,2240,2240,9,0
+ARMP.US,D,20090629,000000,2310,2450,2240,2240,8,0
+ARMP.US,D,20090630,000000,2240,2450,2240,2240,6,0
+ARMP.US,D,20090701,000000,2240,2450,2240,2240,3,0
+ARMP.US,D,20090702,000000,2240,2380,2240,2240,6,0
+ARMP.US,D,20090706,000000,2240,2310,2170,2240,7,0
+ARMP.US,D,20090707,000000,2240,2240,1890,1890,17,0
+ARMP.US,D,20090708,000000,2100,2100,1750,1820,5,0
+ARMP.US,D,20090709,000000,1750,1890,1750,1820,6,0
+ARMP.US,D,20090710,000000,1820,1820,1680,1680,8,0
+ARMP.US,D,20090713,000000,1820,1890,1680,1820,9,0
+ARMP.US,D,20090714,000000,1890,2380,1820,1960,10,0
+ARMP.US,D,20090715,000000,2100,2100,1820,1890,3,0
+ARMP.US,D,20090716,000000,2030,2030,1890,1890,2,0
+ARMP.US,D,20090717,000000,1820,2030,1680,1750,7,0
+ARMP.US,D,20090720,000000,1680,2100,1680,2100,13,0
+ARMP.US,D,20090721,000000,2100,2100,1820,1820,8,0
+ARMP.US,D,20090722,000000,1820,1960,1820,1960,2,0
+ARMP.US,D,20090723,000000,1960,1960,1820,1890,2,0
+ARMP.US,D,20090724,000000,1890,1960,1890,1890,16,0
+ARMP.US,D,20090727,000000,1890,1890,1680,1750,13,0
+ARMP.US,D,20090728,000000,1750,2240,1750,2100,18,0
+ARMP.US,D,20090729,000000,1680,1960,1680,1680,43,0
+ARMP.US,D,20090730,000000,1680,1820,1680,1750,11,0
+ARMP.US,D,20090731,000000,1820,1820,1680,1680,10,0
+ARMP.US,D,20090803,000000,1610,1750,1610,1680,14,0
+ARMP.US,D,20090804,000000,1610,1680,1610,1680,6,0
+ARMP.US,D,20090805,000000,1750,1820,1680,1750,9,0
+ARMP.US,D,20090806,000000,2100,2100,1750,2030,20,0
+ARMP.US,D,20090807,000000,2030,2030,1680,1820,17,0
+ARMP.US,D,20090810,000000,2030,2030,1750,1820,9,0
+ARMP.US,D,20090811,000000,1820,2030,1820,1820,5,0
+ARMP.US,D,20090812,000000,1960,2100,1820,1890,8,0
+ARMP.US,D,20090813,000000,2100,3010,2100,2240,233,0
+ARMP.US,D,20090814,000000,2240,2240,1960,2100,47,0
+ARMP.US,D,20090817,000000,2100,2100,1960,1960,11,0
+ARMP.US,D,20090818,000000,1960,2030,1750,1820,29,0
+ARMP.US,D,20090819,000000,1820,2030,1820,1820,14,0
+ARMP.US,D,20090820,000000,1890,2030,1820,1890,11,0
+ARMP.US,D,20090821,000000,1960,1960,1750,1960,23,0
+ARMP.US,D,20090824,000000,1953,2310.84,1953,2030,42,0
+ARMP.US,D,20090825,000000,2030,2310,1968.26,2030,28,0
+ARMP.US,D,20090826,000000,1960,2100,1960,2100,16,0
+ARMP.US,D,20090827,000000,2100,2100,1967,2030,8,0
+ARMP.US,D,20090828,000000,1960,2100,1953,1960,11,0
+ARMP.US,D,20090831,000000,1960,2086,1953,1960,8,0
+ARMP.US,D,20090901,000000,1967,2100,1680,1820,26,0
+ARMP.US,D,20090902,000000,1687,1845.76,1687,1768.76,11,0
+ARMP.US,D,20090903,000000,1839.74,1890,1757,1820,9,0
+ARMP.US,D,20090904,000000,1960,1960,1750,1750,3,0
+ARMP.US,D,20090908,000000,1750,1926.26,1750,1820,8,0
+ARMP.US,D,20090909,000000,1960,4199.16,1960,2730,680,0
+ARMP.US,D,20090910,000000,2730,2730,2324,2450,114,0
+ARMP.US,D,20090911,000000,2311.26,2515.24,2311.26,2380,29,0
+ARMP.US,D,20090914,000000,2310,2517.76,2240.84,2450,22,0
+ARMP.US,D,20090915,000000,2520,2590,2331,2518.74,27,0
+ARMP.US,D,20090916,000000,2520,2520,2380,2449.16,24,0
+ARMP.US,D,20090917,000000,2380,2516.5,2380,2450,21,0
+ARMP.US,D,20090918,000000,2450,2450,2380,2380,11,0
+ARMP.US,D,20090921,000000,2450,2450,2121,2121,24,0
+ARMP.US,D,20090922,000000,2443,2450,2247,2448.74,21,0
+ARMP.US,D,20090923,000000,2448.74,2590,2310,2450,38,0
+ARMP.US,D,20090924,000000,2519.16,2519.16,2310,2313.5,16,0
+ARMP.US,D,20090925,000000,2380,2441.74,2310,2310,15,0
+ARMP.US,D,20090928,000000,2170,2373,2170,2240,7,0
+ARMP.US,D,20090929,000000,2240,2380,2240,2310,6,0
+ARMP.US,D,20090930,000000,2380,2380,2240,2240,13,0
+ARMP.US,D,20091001,000000,2240,2304.26,2240,2297.26,10,0
+ARMP.US,D,20091002,000000,2310,2513,2275,2338,12,0
+ARMP.US,D,20091005,000000,2380,2450,2247,2247,9,0
+ARMP.US,D,20091006,000000,2247,2380,2247,2299.5,7,0
+ARMP.US,D,20091007,000000,2247,2380,2030.84,2072,35,0
+ARMP.US,D,20091008,000000,2100,2100,1695.26,1855,230,0
+ARMP.US,D,20091009,000000,1958.74,1960,1764,1778.84,70,0
+ARMP.US,D,20091012,000000,1960,1988,1778.84,1960,129,0
+ARMP.US,D,20091013,000000,1960,1995,1823.5,1890,43,0
+ARMP.US,D,20091014,000000,1820,1910.16,1820,1879.5,30,0
+ARMP.US,D,20091015,000000,1841,1925,1823.5,1855,30,0
+ARMP.US,D,20091016,000000,1890,1918,1752.24,1820,10,0
+ARMP.US,D,20091019,000000,1822.66,1889.16,1755.74,1785,17,0
+ARMP.US,D,20091020,000000,1820,1872.5,1680,1750,25,0
+ARMP.US,D,20091021,000000,1750,1889.16,1687,1751.26,16,0
+ARMP.US,D,20091022,000000,1862,1862,1680,1785,19,0
+ARMP.US,D,20091023,000000,1750,1960,1680,1750,56,0
+ARMP.US,D,20091026,000000,1750,1960,1694.84,1820,32,0
+ARMP.US,D,20091027,000000,1820,1820,1610,1664.74,28,0
+ARMP.US,D,20091028,000000,1743,1750,1461.74,1461.74,36,0
+ARMP.US,D,20091029,000000,1470,1602.16,1400,1414,21,0
+ARMP.US,D,20091030,000000,1680,1680,1400,1470,28,0
+ARMP.US,D,20091102,000000,1715,1715,1395.66,1527.26,28,0
+ARMP.US,D,20091103,000000,1537.76,1813,1400,1680,33,0
+ARMP.US,D,20091104,000000,1959.16,1959.16,1540,1540,19,0
+ARMP.US,D,20091105,000000,1708,1828.26,1540,1679.16,24,0
+ARMP.US,D,20091106,000000,1679.16,1750,1505,1680,11,0
+ARMP.US,D,20091109,000000,1715,1715,1551.34,1610,20,0
+ARMP.US,D,20091110,000000,1715,1750,1610,1750,11,0
+ARMP.US,D,20091111,000000,1750,1820,1680,1820,16,0
+ARMP.US,D,20091112,000000,1890,1890,1750,1750,8,0
+ARMP.US,D,20091113,000000,1890,1890,1582,1610.84,15,0
+ARMP.US,D,20091116,000000,1582,1749.16,1541.26,1748.74,5,0
+ARMP.US,D,20091117,000000,1750,1750,1575,1645,27,0
+ARMP.US,D,20091118,000000,1680,1680,1541.26,1610,12,0
+ARMP.US,D,20091119,000000,1575,1584.66,1541.26,1541.26,6,0
+ARMP.US,D,20091120,000000,1540,1743,1540,1610,34,0
+ARMP.US,D,20091123,000000,1715,1715,1540,1680,5,0
+ARMP.US,D,20091124,000000,1512,2029.16,1512,1750,122,0
+ARMP.US,D,20091125,000000,1817.76,1827.84,1579.34,1611.26,19,0
+ARMP.US,D,20091127,000000,1575.84,1750,1575,1750,12,0
+ARMP.US,D,20091130,000000,1813,1813,1610,1610,25,0
+ARMP.US,D,20091201,000000,1743,1743,1620.5,1624,8,0
+ARMP.US,D,20091202,000000,1678.74,1678.74,1575,1575,5,0
+ARMP.US,D,20091203,000000,1575.84,1680,1575.84,1624,19,0
+ARMP.US,D,20091204,000000,1727.74,1819.16,1621.76,1715,16,0
+ARMP.US,D,20091207,000000,1750,2548.84,1750,2100,559,0
+ARMP.US,D,20091208,000000,2100,2170,1890,2030,118,0
+ARMP.US,D,20091209,000000,2030,2170,1971.34,2100,67,0
+ARMP.US,D,20091210,000000,2100,2170,1899.24,2030,30,0
+ARMP.US,D,20091211,000000,2114,2553.74,1897,2240,157,0
+ARMP.US,D,20091214,000000,2240,2940,2239.16,2380,259,0
+ARMP.US,D,20091215,000000,2380,2513,1905.26,2100,129,0
+ARMP.US,D,20091216,000000,1960,1962.24,1750,1754.76,89,0
+ARMP.US,D,20091217,000000,1820,1820,1575.84,1746.5,56,0
+ARMP.US,D,20091218,000000,1750,1960,1610.84,1687.84,39,0
+ARMP.US,D,20091221,000000,1750,1890,1750,1820,9,0
+ARMP.US,D,20091222,000000,1820,1882.16,1682.24,1683.5,9,0
+ARMP.US,D,20091223,000000,1750,1890,1575,1631.84,40,0
+ARMP.US,D,20091224,000000,1750,1750,1620.5,1743,7,0
+ARMP.US,D,20091228,000000,1820,1820,1611.26,1626.66,21,0
+ARMP.US,D,20091229,000000,1610.84,2030,1610.84,2030,106,0
+ARMP.US,D,20091230,000000,1960,2093,1890,2084.74,32,0
+ARMP.US,D,20091231,000000,2100,2298.66,1892.24,1960,112,0
+ARMP.US,D,20100104,000000,2030,2030,1890,1960,19,0
+ARMP.US,D,20100105,000000,1960,1960.84,1785.84,1960,27,0
+ARMP.US,D,20100106,000000,1890,2170,1834,2100,35,0
+ARMP.US,D,20100107,000000,2100,2100,1750,1925,27,0
+ARMP.US,D,20100108,000000,2030,2233,1925,2163,59,0
+ARMP.US,D,20100111,000000,2205,2380,2030,2240,65,0
+ARMP.US,D,20100112,000000,2240,2275,2058,2239.16,16,0
+ARMP.US,D,20100113,000000,1540,1671.74,1260,1470,497,0
+ARMP.US,D,20100114,000000,1470,1610,1295,1295,152,0
+ARMP.US,D,20100115,000000,1330,1400,1190,1323,95,0
+ARMP.US,D,20100119,000000,1330,1393,1072.32,1162,69,0
+ARMP.US,D,20100120,000000,1120,1260,1086.32,1232,81,0
+ARMP.US,D,20100121,000000,1057,1330,1050,1120,109,0
+ARMP.US,D,20100122,000000,1120,1190,1085,1155.87,40,0
+ARMP.US,D,20100125,000000,1190,1225,1050,1085,25,0
+ARMP.US,D,20100126,000000,1085,1260,1050.88,1050.88,35,0
+ARMP.US,D,20100127,000000,1050.88,1190,1050.88,1120,24,0
+ARMP.US,D,20100128,000000,1120,1224.13,1085,1224.13,21,0
+ARMP.US,D,20100129,000000,1224.13,1224.13,1050,1120,17,0
+ARMP.US,D,20100201,000000,1050,1330,1050,1260,30,0
+ARMP.US,D,20100202,000000,1190,1260,1085.88,1120,13,0
+ARMP.US,D,20100203,000000,1120,1190,1050,1120,26,0
+ARMP.US,D,20100204,000000,1085.88,1119.12,910,1119.12,19,0
+ARMP.US,D,20100205,000000,1057,1120,1057,1057.88,9,0
+ARMP.US,D,20100208,000000,1085,1120,1085,1120,2,0
+ARMP.US,D,20100209,000000,1189.13,1365,1189.13,1365,71,0
+ARMP.US,D,20100210,000000,1365,1400,1312.5,1400,27,0
+ARMP.US,D,20100211,000000,1393,1393,1316,1323,13,0
+ARMP.US,D,20100212,000000,1323,1330,1295,1295,4,0
+ARMP.US,D,20100216,000000,1400,1400,1207.5,1207.5,1,0
+ARMP.US,D,20100217,000000,1207.5,1400,910,1120,13,0
+ARMP.US,D,20100218,000000,1260,1260,1064,1259.13,10,0
+ARMP.US,D,20100219,000000,1259.13,1259.13,980,1050,58,0
+ARMP.US,D,20100222,000000,1050,1330,1050,1218,15,0
+ARMP.US,D,20100223,000000,1218,1218,1211,1211,2,0
+ARMP.US,D,20100224,000000,1054.37,1211,1054.37,1211,5,0
+ARMP.US,D,20100225,000000,1120,1260,1120,1260,5,0
+ARMP.US,D,20100226,000000,1260,1313.82,1134,1313.82,2,0
+ARMP.US,D,20100301,000000,1225,1313.82,1225,1288,13,0
+ARMP.US,D,20100302,000000,1242.5,1330,1225,1288,8,0
+ARMP.US,D,20100303,000000,1260,1288,1260,1260,5,0
+ARMP.US,D,20100304,000000,1260,1312.5,1260,1309,6,0
+ARMP.US,D,20100305,000000,1365,1365,1260,1330,5,0
+ARMP.US,D,20100308,000000,1330,1365,1260,1260,8,0
+ARMP.US,D,20100309,000000,1365,1365,1225,1361.5,4,0
+ARMP.US,D,20100310,000000,1190,1351,1190,1330,8,0
+ARMP.US,D,20100311,000000,1330,1351,1190,1351,4,0
+ARMP.US,D,20100312,000000,1330,1365,1225,1225,4,0
+ARMP.US,D,20100315,000000,1225,1365,1225,1365,3,0
+ARMP.US,D,20100316,000000,1365,1365,1225,1365,3,0
+ARMP.US,D,20100317,000000,1365,1400,1225,1400,21,0
+ARMP.US,D,20100318,000000,1227.18,1400,1227.18,1400,6,0
+ARMP.US,D,20100319,000000,1400,1505,1365,1435,14,0
+ARMP.US,D,20100322,000000,1400,1610,1400,1596,11,0
+ARMP.US,D,20100323,000000,1540,1610,1260,1540,13,0
+ARMP.US,D,20100324,000000,1470,1610,1470,1540,4,0
+ARMP.US,D,20100325,000000,1540,1610,1470,1575,3,0
+ARMP.US,D,20100326,000000,1610,1638,1407,1610,12,0
+ARMP.US,D,20100329,000000,1610,1680,1470,1610,16,0
+ARMP.US,D,20100330,000000,1470,1575,1470,1540,9,0
+ARMP.US,D,20100331,000000,1540,1540,1540,1540,3,0
+ARMP.US,D,20100401,000000,1540,1680,1540,1680,13,0
+ARMP.US,D,20100405,000000,1750,1750,1540.84,1680,5,0
+ARMP.US,D,20100406,000000,1575,1680,1575,1575,3,0
+ARMP.US,D,20100407,000000,1575,1680,1575,1680,2,0
+ARMP.US,D,20100408,000000,1575,1680,1540,1575,5,0
+ARMP.US,D,20100409,000000,1610,2030,1610,1953,33,0
+ARMP.US,D,20100412,000000,1750,1925,1750,1925,6,0
+ARMP.US,D,20100413,000000,1750,1750,1414,1470,14,0
+ARMP.US,D,20100414,000000,1477,1610,1400,1610,18,0
+ARMP.US,D,20100415,000000,1540,1610,1540,1610,4,0
+ARMP.US,D,20100416,000000,1610,1610,1491,1540,3,0
+ARMP.US,D,20100419,000000,1750,1750,1470,1610,7,0
+ARMP.US,D,20100420,000000,1750,1750,1435,1540,14,0
+ARMP.US,D,20100421,000000,1540,1610,1540,1540,2,0
+ARMP.US,D,20100422,000000,1540,1540,1400,1470,1,0
+ARMP.US,D,20100423,000000,1540,1890,1540,1736,31,0
+ARMP.US,D,20100426,000000,1750,1820,1750,1750,3,0
+ARMP.US,D,20100427,000000,1736,1736,1610,1610,3,0
+ARMP.US,D,20100428,000000,2240,2450,2030,2170,128,0
+ARMP.US,D,20100429,000000,2233,2233,1897,2135,66,0
+ARMP.US,D,20100430,000000,2205,2205,1890,2170,19,0
+ARMP.US,D,20100503,000000,2170,2170,2030,2030,6,0
+ARMP.US,D,20100504,000000,2170,2170,2030,2030,3,0
+ARMP.US,D,20100505,000000,1960,2100,1960,2100,4,0
+ARMP.US,D,20100506,000000,2240,2590,1960,2240,51,0
+ARMP.US,D,20100507,000000,2310,3080,1820,2520,301,0
+ARMP.US,D,20100510,000000,2520,2520,2310,2520,10,0
+ARMP.US,D,20100511,000000,2520,2520,2380,2520,14,0
+ARMP.US,D,20100512,000000,2520,2800,2310,2520,9,0
+ARMP.US,D,20100513,000000,2800,2800,2380,2730,9,0
+ARMP.US,D,20100514,000000,2450,2793,2450,2793,7,0
+ARMP.US,D,20100517,000000,2730,2730,2240,2590,31,0
+ARMP.US,D,20100518,000000,2590,2590,2450,2450,2,0
+ARMP.US,D,20100519,000000,2590,2590,2310,2590,1,0
+ARMP.US,D,20100520,000000,2590,2730,2345,2380,4,0
+ARMP.US,D,20100521,000000,2380,2380,2170,2310,19,0
+ARMP.US,D,20100524,000000,2240,2450,2240,2450,6,0
+ARMP.US,D,20100525,000000,2310,2450,2170,2380,9,0
+ARMP.US,D,20100526,000000,2310,2380,2240,2240,2,0
+ARMP.US,D,20100527,000000,2240,2450,2240,2450,5,0
+ARMP.US,D,20100528,000000,2310,2450,2310,2450,4,0
+ARMP.US,D,20100601,000000,2590,3500,2590,3150,90,0
+ARMP.US,D,20100602,000000,3150,3150,2800,3010,12,0
+ARMP.US,D,20100603,000000,3010,3290,3010,3150,10,0
+ARMP.US,D,20100604,000000,3150,3150,2975,3150,19,0
+ARMP.US,D,20100607,000000,3010,3416,3010,3220,15,0
+ARMP.US,D,20100608,000000,3430,3430,3150,3430,8,0
+ARMP.US,D,20100609,000000,3430,3430,3010,3080,19,0
+ARMP.US,D,20100610,000000,3080,3150,3010,3010,3,0
+ARMP.US,D,20100611,000000,3080,3150,3010,3010,1,0
+ARMP.US,D,20100614,000000,3010,3150,3010,3010,2,0
+ARMP.US,D,20100615,000000,3080,3150,2870,3080,10,0
+ARMP.US,D,20100616,000000,2940,3150,2940,3010,0,0
+ARMP.US,D,20100617,000000,3150,3150,2884,2940,14,0
+ARMP.US,D,20100618,000000,3010,3080,2940,3010,6,0
+ARMP.US,D,20100621,000000,3010,3220,3010,3150,6,0
+ARMP.US,D,20100622,000000,3220,3220,3010,3010,1,0
+ARMP.US,D,20100623,000000,3010,3010,3010,3010,0,0
+ARMP.US,D,20100624,000000,3010,3010,2800,2800,16,0
+ARMP.US,D,20100625,000000,2940,3010,2520,3010,8,0
+ARMP.US,D,20100628,000000,2730,3010,2660,2800,4,0
+ARMP.US,D,20100629,000000,2800,2800,2520,2730,3,0
+ARMP.US,D,20100630,000000,2520,2730,2520,2660,1,0
+ARMP.US,D,20100701,000000,2730,2730,2520,2730,4,0
+ARMP.US,D,20100702,000000,2800,3010,2800,3010,2,0
+ARMP.US,D,20100706,000000,2800,3010,2660,2695,3,0
+ARMP.US,D,20100707,000000,2800,2940,2590,2940,3,0
+ARMP.US,D,20100708,000000,2520,2940,2520,2940,0,0
+ARMP.US,D,20100709,000000,2940,2940,2660,2940,2,0
+ARMP.US,D,20100712,000000,2940,2940,2800,2940,3,0
+ARMP.US,D,20100713,000000,2800,2940,2520,2800,11,0
+ARMP.US,D,20100714,000000,2800,2800,2660,2800,1,0
+ARMP.US,D,20100715,000000,2660,2940,2590,2730,7,0
+ARMP.US,D,20100716,000000,2730,2730,2590,2695,25,0
+ARMP.US,D,20100719,000000,2695,2695,2450,2660,3,0
+ARMP.US,D,20100720,000000,2520,2648.66,2520,2648.66,2,0
+ARMP.US,D,20100721,000000,2590,2870,2583,2800,13,0
+ARMP.US,D,20100722,000000,2590,2800,2590,2730,6,0
+ARMP.US,D,20100723,000000,2730,2730,2730,2730,3,0
+ARMP.US,D,20100726,000000,2737,2798.74,2520,2798.74,2,0
+ARMP.US,D,20100727,000000,2520,2798.74,2520,2798.74,3,0
+ARMP.US,D,20100728,000000,2520,2798.74,2520,2798.74,2,0
+ARMP.US,D,20100729,000000,2625,2870,2625,2870,1,0
+ARMP.US,D,20100730,000000,2800,2800,2625,2800,6,0
+ARMP.US,D,20100802,000000,2625,2625,2625,2625,1,0
+ARMP.US,D,20100803,000000,2625,2800,2625,2625,1,0
+ARMP.US,D,20100804,000000,2800,2870,2625,2870,14,0
+ARMP.US,D,20100805,000000,2765,2870,2520,2590,8,0
+ARMP.US,D,20100806,000000,2590,2730,2590,2730,6,0
+ARMP.US,D,20100809,000000,2590,2800,2520,2660,4,0
+ARMP.US,D,20100810,000000,2520,2590,2520,2590,3,0
+ARMP.US,D,20100811,000000,2520,2520,2450,2520,7,0
+ARMP.US,D,20100812,000000,2520,2520,2450,2450,6,0
+ARMP.US,D,20100813,000000,2555,2870,2450,2450,16,0
+ARMP.US,D,20100816,000000,2870,2870,2590,2590,1,0
+ARMP.US,D,20100817,000000,2800,2868.74,2590,2800,6,0
+ARMP.US,D,20100818,000000,2450,2660,2450,2660,0,0
+ARMP.US,D,20100819,000000,2450,2590,2450,2590,5,0
+ARMP.US,D,20100820,000000,2660,2660,2660,2660,10,0
+ARMP.US,D,20100823,000000,2660,2660,2660,2660,4,0
+ARMP.US,D,20100824,000000,2660,2800,2660,2800,5,0
+ARMP.US,D,20100825,000000,2786,2870,2730,2870,23,0
+ARMP.US,D,20100826,000000,2730,2870,2730,2800,2,0
+ARMP.US,D,20100827,000000,2800,2800,2800,2800,2,0
+ARMP.US,D,20100830,000000,2450,2800,2450,2800,1,0
+ARMP.US,D,20100831,000000,2800,2870,2800,2800,3,0
+ARMP.US,D,20100901,000000,2450,2870,2450,2870,10,0
+ARMP.US,D,20100902,000000,2800,2870,2800,2800,3,0
+ARMP.US,D,20100903,000000,2800,2800,2800,2800,4,0
+ARMP.US,D,20100907,000000,2730,2800,2730,2800,0,0
+ARMP.US,D,20100908,000000,2870,2870,2800,2800,1,0
+ARMP.US,D,20100909,000000,2800,2870,2800,2800,1,0
+ARMP.US,D,20100910,000000,2800,2800,2730,2730,0,0
+ARMP.US,D,20100913,000000,2730,2856,2730,2856,3,0
+ARMP.US,D,20100914,000000,2856,2856,2835,2835,2,0
+ARMP.US,D,20100915,000000,2849,2849,2800,2800,3,0
+ARMP.US,D,20100916,000000,2849,2870,2450,2800,7,0
+ARMP.US,D,20100917,000000,2730,2870,2730,2800,2,0
+ARMP.US,D,20100920,000000,2800,2800,2800,2800,6,0
+ARMP.US,D,20100921,000000,2800,2800,2800,2800,1,0
+ARMP.US,D,20100922,000000,2800,2870,2800,2821,16,0
+ARMP.US,D,20100923,000000,2821,2821,2821,2821,3,0
+ARMP.US,D,20100924,000000,3010,3010,2800,2800,8,0
+ARMP.US,D,20100927,000000,2730,2870,2730,2800,3,0
+ARMP.US,D,20100928,000000,2800,2800,2800,2800,0,0
+ARMP.US,D,20100929,000000,2800,2870,2730,2870,4,0
+ARMP.US,D,20100930,000000,2870,2870,2800,2800,4,0
+ARMP.US,D,20101001,000000,2800,2800,2800,2800,1,0
+ARMP.US,D,20101004,000000,3010,3010,2730,2800,2,0
+ARMP.US,D,20101005,000000,2730,3010,2730,2800,4,0
+ARMP.US,D,20101006,000000,2730,2800,2730,2730,1,0
+ARMP.US,D,20101007,000000,2730,2800,2730,2800,2,0
+ARMP.US,D,20101008,000000,2730,2800,2730,2800,3,0
+ARMP.US,D,20101011,000000,2800,2800,2800,2800,57,0
+ARMP.US,D,20101012,000000,2800,2800,2800,2800,4,0
+ARMP.US,D,20101013,000000,2730,2800,2730,2800,0,0
+ARMP.US,D,20101014,000000,2835,2870,2730,2730,2,0
+ARMP.US,D,20101015,000000,2730,2800,2730,2800,3,0
+ARMP.US,D,20101018,000000,2730,2800,2730,2800,0,0
+ARMP.US,D,20101019,000000,2765,2870,2765,2870,1,0
+ARMP.US,D,20101020,000000,2800,2870,2800,2870,3,0
+ARMP.US,D,20101021,000000,2730,2870,2730,2800,1,0
+ARMP.US,D,20101022,000000,2730,2870,2730,2800,3,0
+ARMP.US,D,20101025,000000,3010,3010,2730,2835,7,0
+ARMP.US,D,20101026,000000,2870,2870,2870,2870,10,0
+ARMP.US,D,20101027,000000,2730,3010,2730,3010,3,0
+ARMP.US,D,20101028,000000,2695,2905,2660,2905,12,0
+ARMP.US,D,20101029,000000,2660,2975,2660,2940,23,0
+ARMP.US,D,20101101,000000,2730,3080,2730,3010,29,0
+ARMP.US,D,20101102,000000,2940,3010,2800,2835,2,0
+ARMP.US,D,20101103,000000,2800,3150,2800,2800,19,0
+ARMP.US,D,20101104,000000,2870,3080,2800,3080,9,0
+ARMP.US,D,20101105,000000,2800,3080,2800,3080,11,0
+ARMP.US,D,20101108,000000,3080,3080,2940,3080,7,0
+ARMP.US,D,20101109,000000,2940,3220,2940,3220,24,0
+ARMP.US,D,20101110,000000,3220,3220,3220,3220,0,0
+ARMP.US,D,20101111,000000,3220,3220,2940,3150,7,0
+ARMP.US,D,20101112,000000,3010,3010,2660,2800,15,0
+ARMP.US,D,20101115,000000,2800,3500,2695,3080,30,0
+ARMP.US,D,20101116,000000,3080,3290,2940,2940,3,0
+ARMP.US,D,20101117,000000,2940,3080,2695,2695,3,0
+ARMP.US,D,20101118,000000,2765,2800,2730,2800,1,0
+ARMP.US,D,20101119,000000,2730,3150,2730,2730,1,0
+ARMP.US,D,20101122,000000,2730,3010,2730,2730,1,0
+ARMP.US,D,20101123,000000,2660,2800,2660,2800,1,0
+ARMP.US,D,20101124,000000,2660,2730,2660,2660,5,0
+ARMP.US,D,20101126,000000,2660,2695,2458.26,2458.26,2,0
+ARMP.US,D,20101129,000000,2765,2765,2380,2765,2,0
+ARMP.US,D,20101130,000000,2450,2730,2450,2660,4,0
+ARMP.US,D,20101201,000000,2520,2660,2240,2345,7,0
+ARMP.US,D,20101202,000000,2380,3143,2380,2800,2,0
+ARMP.US,D,20101203,000000,2450,2800,2450,2730,3,0
+ARMP.US,D,20101206,000000,2660,2800,2520,2520,1,0
+ARMP.US,D,20101207,000000,2520,2940,2520,2940,5,0
+ARMP.US,D,20101208,000000,2625,2940,2450,2940,5,0
+ARMP.US,D,20101209,000000,2870,2940,2590,2940,1,0
+ARMP.US,D,20101210,000000,2940,2940,2695,2800,2,0
+ARMP.US,D,20101213,000000,2520,2590,2520,2590,0,0
+ARMP.US,D,20101214,000000,2590,2660,2590,2590,0,0
+ARMP.US,D,20101215,000000,2590,2590,2555,2555,1,0
+ARMP.US,D,20101216,000000,2940,2940,2555,2905,2,0
+ARMP.US,D,20101217,000000,2520,2940,2520,2520,0,0
+ARMP.US,D,20101220,000000,2520,2870,2520,2870,1,0
+ARMP.US,D,20101221,000000,2520,2870,2520,2870,7,0
+ARMP.US,D,20101222,000000,2660,2870,2520,2660,4,0
+ARMP.US,D,20101223,000000,2870,2870,2730,2765,4,0
+ARMP.US,D,20101227,000000,2870,2870,2520,2520,2,0
+ARMP.US,D,20101228,000000,2660,2870,2520,2520,1,0
+ARMP.US,D,20101229,000000,2520,2660,2520,2660,2,0
+ARMP.US,D,20101230,000000,2660,2660,2520,2590,3,0
+ARMP.US,D,20101231,000000,2590,2590,2520,2520,4,0
+ARMP.US,D,20110103,000000,2520,2730,2520,2660,3,0
+ARMP.US,D,20110104,000000,2520,2870,2520,2737,2,0
+ARMP.US,D,20110105,000000,2870,2870,2590,2660,6,0
+ARMP.US,D,20110106,000000,2660,2660,2660,2660,1,0
+ARMP.US,D,20110107,000000,2590,2590,2450,2520,11,0
+ARMP.US,D,20110110,000000,2520,2520,2240,2240,12,0
+ARMP.US,D,20110111,000000,2240,2240,2184,2184,2,0
+ARMP.US,D,20110112,000000,1960,2205,1960,2170,9,0
+ARMP.US,D,20110113,000000,2310,2310,1960,2170,4,0
+ARMP.US,D,20110114,000000,2100,2205,2100,2100,7,0
+ARMP.US,D,20110118,000000,1855,1960,1750,1960,12,0
+ARMP.US,D,20110119,000000,1960,1960,1820,1820,19,0
+ARMP.US,D,20110120,000000,1750,1820,1680,1820,5,0
+ARMP.US,D,20110121,000000,1680,1820,1680,1820,2,0
+ARMP.US,D,20110124,000000,1680,1890,1680,1890,1,0
+ARMP.US,D,20110125,000000,1890,1890,1820,1820,2,0
+ARMP.US,D,20110126,000000,1820,1820,1820,1820,1,0
+ARMP.US,D,20110127,000000,1820,2100,1820,2100,3,0
+ARMP.US,D,20110128,000000,1890,1890,1750,1750,3,0
+ARMP.US,D,20110131,000000,1750,2100,1750,2100,3,0
+ARMP.US,D,20110201,000000,2170,2170,1757,1834,5,0
+ARMP.US,D,20110202,000000,1757,2065,1757,1820,6,0
+ARMP.US,D,20110203,000000,1820,1890,1757,1757,6,0
+ARMP.US,D,20110204,000000,1764,1890,1764,1785,4,0
+ARMP.US,D,20110207,000000,1855,1855,1792,1820,2,0
+ARMP.US,D,20110208,000000,1820,1855,1750,1855,2,0
+ARMP.US,D,20110209,000000,1890,2170,1890,2170,10,0
+ARMP.US,D,20110210,000000,2170,2170,1890,2030,14,0
+ARMP.US,D,20110211,000000,1862,2100,1750,1960,4,0
+ARMP.US,D,20110214,000000,1750,2030,1750,1974.84,7,0
+ARMP.US,D,20110215,000000,1995,2030,1960,2030,2,0
+ARMP.US,D,20110216,000000,2030,2240,1995,2100,20,0
+ARMP.US,D,20110217,000000,2205,2205,2030,2100,13,0
+ARMP.US,D,20110218,000000,2100,2359,1890,2100,18,0
+ARMP.US,D,20110222,000000,1995,2100,1995,2100,4,0
+ARMP.US,D,20110223,000000,2030,2065,1925,2065,4,0
+ARMP.US,D,20110224,000000,1925,2065,1925,2065,1,0
+ARMP.US,D,20110225,000000,2100,2100,2100,2100,0,0
+ARMP.US,D,20110228,000000,2065,2240,1890,2240,6,0
+ARMP.US,D,20110301,000000,1890,2170,1890,2170,6,0
+ARMP.US,D,20110302,000000,1925,2065,1925,1925,2,0
+ARMP.US,D,20110303,000000,1995.84,2100,1995.84,1995.84,1,0
+ARMP.US,D,20110304,000000,1925,1925,1890,1925,3,0
+ARMP.US,D,20110307,000000,2030,2030,1890,1890,1,0
+ARMP.US,D,20110308,000000,2030,2030,1890,1995.84,1,0
+ARMP.US,D,20110309,000000,2030,2030,1750,1750,1,0
+ARMP.US,D,20110310,000000,2100,2100,1890,1890,4,0
+ARMP.US,D,20110311,000000,1890,2100,1890,1995,1,0
+ARMP.US,D,20110314,000000,1995,2065,1995,1995,1,0
+ARMP.US,D,20110315,000000,1890,1995,1890,1960,4,0
+ARMP.US,D,20110316,000000,1960,2100,1820,1890,9,0
+ARMP.US,D,20110317,000000,2030,2030,1890,2030,2,0
+ARMP.US,D,20110318,000000,1995,1995,1995,1995,1,0
+ARMP.US,D,20110321,000000,1995,1995,1883,1897,7,0
+ARMP.US,D,20110322,000000,1897,1897,1897,1897,0,0
+ARMP.US,D,20110323,000000,1960,1960,1855,1855,2,0
+ARMP.US,D,20110324,000000,1820,1890,1820,1820,8,0
+ARMP.US,D,20110325,000000,1820,1820,1750,1750,1,0
+ARMP.US,D,20110328,000000,1820,1995,1820,1960,2,0
+ARMP.US,D,20110329,000000,1750,2030,1750,1820,2,0
+ARMP.US,D,20110330,000000,1820,1960,1820,1820,1,0
+ARMP.US,D,20110331,000000,1960,1960,1820,1820,1,0
+ARMP.US,D,20110401,000000,1960,1960,1960,1960,1,0
+ARMP.US,D,20110404,000000,1960,1995,1820,1820,4,0
+ARMP.US,D,20110405,000000,1855,1960,1855,1855,2,0
+ARMP.US,D,20110406,000000,1820,1960,1820,1855,7,0
+ARMP.US,D,20110407,000000,1820,1995,1820,1820,2,0
+ARMP.US,D,20110408,000000,1820,1820,1750,1750,3,0
+ARMP.US,D,20110411,000000,1750,2450,1750,1995,4,0
+ARMP.US,D,20110412,000000,1995,1995,1750,1750,1,0
+ARMP.US,D,20110413,000000,1750,1855,1750,1855,1,0
+ARMP.US,D,20110414,000000,1960,1960,1855,1960,2,0
+ARMP.US,D,20110415,000000,2450,2450,1855,1855,1,0
+ARMP.US,D,20110419,000000,1855,1995,1855,1890,1,0
+ARMP.US,D,20110420,000000,1995,1995,1890,1890,0,0
+ARMP.US,D,20110421,000000,1890,1890,1820,1820,6,0
+ARMP.US,D,20110425,000000,1820,1820,1820,1820,2,0
+ARMP.US,D,20110426,000000,1820,1820,1820,1820,3,0
+ARMP.US,D,20110427,000000,1750,1820,1750,1750,5,0
+ARMP.US,D,20110428,000000,1750,1890,1750,1890,6,0
+ARMP.US,D,20110429,000000,1890,1890,1750,1750,2,0
+ARMP.US,D,20110502,000000,1470,1750,840,1750,6,0
+ARMP.US,D,20110503,000000,1400,1470,1400,1400,2,0
+ARMP.US,D,20110504,000000,1400,1400,1400,1400,2,0
+ARMP.US,D,20110505,000000,1540,1680,1540,1540,5,0
+ARMP.US,D,20110506,000000,1680,1680,1540,1540,4,0
+ARMP.US,D,20110509,000000,1680,1925,1540,1540,8,0
+ARMP.US,D,20110510,000000,1540,1540,1470,1470,11,0
+ARMP.US,D,20110511,000000,1540,1540,1540,1540,0,0
+ARMP.US,D,20110512,000000,1540,1610,1540,1610,2,0
+ARMP.US,D,20110513,000000,1470,1470,1470,1470,1,0
+ARMP.US,D,20110516,000000,1540,1750,1400,1400,2,0
+ARMP.US,D,20110517,000000,1400,1470,1400,1470,0,0
+ARMP.US,D,20110518,000000,1470,1470,1470,1470,1,0
+ARMP.US,D,20110519,000000,1750,1750,1750,1750,0,0
+ARMP.US,D,20110520,000000,1470,1610,1470,1470,5,0
+ARMP.US,D,20110523,000000,1610,1820,1610,1750,16,0
+ARMP.US,D,20110524,000000,1750,1925,1540,1820,9,0
+ARMP.US,D,20110525,000000,1610,1610,1540,1540,1,0
+ARMP.US,D,20110526,000000,1610,1680,1540,1680,9,0
+ARMP.US,D,20110527,000000,1715,1715,1680,1680,4,0
+ARMP.US,D,20110531,000000,1680,1680,1575,1575,4,0
+ARMP.US,D,20110601,000000,1540,1750,1540,1750,0,0
+ARMP.US,D,20110602,000000,1645,1645,1645,1645,0,0
+ARMP.US,D,20110603,000000,1575,1750,1575,1610,1,0
+ARMP.US,D,20110606,000000,1750,1750,1575,1750,0,0
+ARMP.US,D,20110607,000000,1750,1750,1575,1575,0,0
+ARMP.US,D,20110608,000000,1575,1750,1575,1750,0,0
+ARMP.US,D,20110609,000000,1750,1750,1750,1750,0,0
+ARMP.US,D,20110610,000000,1575,1575,1575,1575,0,0
+ARMP.US,D,20110613,000000,1750,1750,1575,1750,2,0
+ARMP.US,D,20110614,000000,1540,1750,1540,1547,3,0
+ARMP.US,D,20110615,000000,1547,1547,1540,1547,3,0
+ARMP.US,D,20110616,000000,1547,1547,1547,1547,1,0
+ARMP.US,D,20110617,000000,1540,1547,1540,1540,0,0
+ARMP.US,D,20110620,000000,1540,1610,1540,1610,7,0
+ARMP.US,D,20110621,000000,1540,1680,1540,1680,2,0
+ARMP.US,D,20110622,000000,1547,1680,1547,1680,1,0
+ARMP.US,D,20110623,000000,1540,1820,1540,1540,1,0
+ARMP.US,D,20110624,000000,1540,1575,1540,1575,0,0
+ARMP.US,D,20110627,000000,1680,1680,1575,1575,1,0
+ARMP.US,D,20110628,000000,1666,1666,1666,1666,0,0
+ARMP.US,D,20110629,000000,1554,1750,1554,1554,2,0
+ARMP.US,D,20110630,000000,1540,1575,1540,1575,1,0
+ARMP.US,D,20110701,000000,1610,1750,1610,1750,1,0
+ARMP.US,D,20110705,000000,1540,1925,1540,1750,31,0
+ARMP.US,D,20110706,000000,1680,1785,1680,1750,8,0
+ARMP.US,D,20110707,000000,1750,1960,1750,1750,9,0
+ARMP.US,D,20110708,000000,1554,1645,1554,1645,1,0
+ARMP.US,D,20110711,000000,1610,1820,1610,1820,11,0
+ARMP.US,D,20110712,000000,1820,1890,1750,1855,13,0
+ARMP.US,D,20110713,000000,1890,1960,1680,1680,14,0
+ARMP.US,D,20110714,000000,1680,1750,1680,1750,1,0
+ARMP.US,D,20110715,000000,1750,1750,1715,1715,3,0
+ARMP.US,D,20110718,000000,1960,1960,1540,1750,1,0
+ARMP.US,D,20110719,000000,1540,1960,1540,1750,9,0
+ARMP.US,D,20110720,000000,1540,1820,1540,1820,4,0
+ARMP.US,D,20110721,000000,1680,1820,1680,1750,6,0
+ARMP.US,D,20110722,000000,1540,1617,1540,1617,1,0
+ARMP.US,D,20110725,000000,1540,1617,1540,1617,0,0
+ARMP.US,D,20110726,000000,1617,1617,1540,1575,2,0
+ARMP.US,D,20110727,000000,1540,1575,1435,1435,11,0
+ARMP.US,D,20110728,000000,1610,1610,1470,1610,8,0
+ARMP.US,D,20110729,000000,1680,1820,1680,1820,2,0
+ARMP.US,D,20110801,000000,1540,2030,1540,1575,7,0
+ARMP.US,D,20110802,000000,1575,1575,1470,1540,7,0
+ARMP.US,D,20110803,000000,1540,1540,1400,1470,19,0
+ARMP.US,D,20110804,000000,1400,1540,1400,1470,6,0
+ARMP.US,D,20110805,000000,1470,1470,1435,1470,6,0
+ARMP.US,D,20110808,000000,1750,1750,1470,1540,4,0
+ARMP.US,D,20110809,000000,1400,1470,987,1190,45,0
+ARMP.US,D,20110810,000000,1050,1190,770,980,12,0
+ARMP.US,D,20110811,000000,770,1680,770,1260,10,0
+ARMP.US,D,20110812,000000,1120,1260,1120,1260,1,0
+ARMP.US,D,20110815,000000,1400,1750,1190,1190,2,0
+ARMP.US,D,20110817,000000,1190,1190,1120,1120,2,0
+ARMP.US,D,20110818,000000,1120,1120,1120,1120,0,0
+ARMP.US,D,20110819,000000,1120,1260,1120,1260,3,0
+ARMP.US,D,20110822,000000,1260,1260,1260,1260,1,0
+ARMP.US,D,20110823,000000,1260,1260,1260,1260,1,0
+ARMP.US,D,20110824,000000,840,1260,840,1260,1,0
+ARMP.US,D,20110825,000000,1120,1190,1120,1190,1,0
+ARMP.US,D,20110826,000000,1190,1190,1190,1190,2,0
+ARMP.US,D,20110829,000000,1120,1750,1120,1470,5,0
+ARMP.US,D,20110830,000000,1260,1610,1204,1204,2,0
+ARMP.US,D,20110831,000000,1260,1680,1260,1260,1,0
+ARMP.US,D,20110901,000000,1260,1260,1260,1260,2,0
+ARMP.US,D,20110906,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20110907,000000,1330,1330,1204,1204,1,0
+ARMP.US,D,20110908,000000,1204,1470,1204,1470,4,0
+ARMP.US,D,20110909,000000,1260,1260,1225,1260,3,0
+ARMP.US,D,20110912,000000,1260,1470,1204,1204,3,0
+ARMP.US,D,20110913,000000,1400,1400,1400,1400,3,0
+ARMP.US,D,20110914,000000,1400,1400,1330,1330,2,0
+ARMP.US,D,20110915,000000,1155,1330,1155,1330,26,0
+ARMP.US,D,20110916,000000,1260,1330,1190,1225,3,0
+ARMP.US,D,20110919,000000,1190,1225,1190,1225,1,0
+ARMP.US,D,20110920,000000,1330,1330,1127,1295,12,0
+ARMP.US,D,20110921,000000,1127,1225,1015,1225,6,0
+ARMP.US,D,20110922,000000,1190,1190,1120,1190,6,0
+ARMP.US,D,20110923,000000,1137.5,1137.5,1137.5,1137.5,0,0
+ARMP.US,D,20110926,000000,1137.5,1190,1137.5,1190,2,0
+ARMP.US,D,20110927,000000,1155,1190,1015,1050,3,0
+ARMP.US,D,20110928,000000,1050,1190,1050,1050,9,0
+ARMP.US,D,20110929,000000,1064,1064,1064,1064,0,0
+ARMP.US,D,20110930,000000,700,1330,700,1260,2,0
+ARMP.US,D,20111003,000000,1064,1064,1050,1064,3,0
+ARMP.US,D,20111004,000000,1064,1064,1064,1064,0,0
+ARMP.US,D,20111005,000000,1064,1120,910,910,12,0
+ARMP.US,D,20111006,000000,875,980,700,805,20,0
+ARMP.US,D,20111007,000000,826,910,826,910,3,0
+ARMP.US,D,20111010,000000,826,826,826,826,0,0
+ARMP.US,D,20111011,000000,805,980,658,658,27,0
+ARMP.US,D,20111012,000000,770,910,644,770,25,0
+ARMP.US,D,20111013,000000,769.12,769.12,769.12,769.12,0,0
+ARMP.US,D,20111014,000000,700,769.12,700,700,6,0
+ARMP.US,D,20111017,000000,700,735,630,700,11,0
+ARMP.US,D,20111018,000000,700,700,700,700,0,0
+ARMP.US,D,20111020,000000,700,700,597.62,700,18,0
+ARMP.US,D,20111021,000000,630,630,595,595,15,0
+ARMP.US,D,20111024,000000,560,595,560,567,15,0
+ARMP.US,D,20111025,000000,567,595,567,595,4,0
+ARMP.US,D,20111026,000000,567,595,567,595,3,0
+ARMP.US,D,20111027,000000,560,630,560,570.5,16,0
+ARMP.US,D,20111028,000000,570.5,595,560,560,21,0
+ARMP.US,D,20111031,000000,525,595,525,560,4,0
+ARMP.US,D,20111101,000000,553,553,553,553,0,0
+ARMP.US,D,20111102,000000,595,595,511,511,19,0
+ARMP.US,D,20111103,000000,490,560,455,525,11,0
+ARMP.US,D,20111104,000000,489.13,525,455,490,15,0
+ARMP.US,D,20111107,000000,490,490,455,455,11,0
+ARMP.US,D,20111108,000000,350,455,350,455,4,0
+ARMP.US,D,20111109,000000,392,490,392,490,1,0
+ARMP.US,D,20111110,000000,490,490,427,427,5,0
+ARMP.US,D,20111111,000000,427,490,420,490,17,0
+ARMP.US,D,20111114,000000,490,490,434,455,12,0
+ARMP.US,D,20111115,000000,420,490,392,490,25,0
+ARMP.US,D,20111116,000000,490,490,455,469,16,0
+ARMP.US,D,20111117,000000,455,1050,455,980,137,0
+ARMP.US,D,20111118,000000,1050,1120,504,567,34,0
+ARMP.US,D,20111121,000000,567,567,504,525,10,0
+ARMP.US,D,20111122,000000,525,525,490,490,38,0
+ARMP.US,D,20111123,000000,525,630,504,525,2,0
+ARMP.US,D,20111125,000000,525,700,525,700,5,0
+ARMP.US,D,20111128,000000,700,805,700,805,9,0
+ARMP.US,D,20111129,000000,735,735,700,735,2,0
+ARMP.US,D,20111130,000000,910,910,735,805,5,0
+ARMP.US,D,20111201,000000,805,805,560,560,3,0
+ARMP.US,D,20111202,000000,770,770,630,630,11,0
+ARMP.US,D,20111205,000000,735,735,630,630,0,0
+ARMP.US,D,20111206,000000,630,682.5,630,630,7,0
+ARMP.US,D,20111207,000000,630,700,630,700,0,0
+ARMP.US,D,20111208,000000,630,700,630,665,5,0
+ARMP.US,D,20111209,000000,665,665,630,630,4,0
+ARMP.US,D,20111212,000000,560,805,560,770,24,0
+ARMP.US,D,20111213,000000,805,805,770,770,0,0
+ARMP.US,D,20111214,000000,840,1050,700,1050,12,0
+ARMP.US,D,20111215,000000,1015,1120,770,1120,41,0
+ARMP.US,D,20111216,000000,1190,1190,1015,1190,2,0
+ARMP.US,D,20111219,000000,1050,1050,980,1050,9,0
+ARMP.US,D,20111220,000000,1015,1085,1015,1015,7,0
+ARMP.US,D,20111221,000000,1015,1050,840,980,23,0
+ARMP.US,D,20111222,000000,1050,1050,980,1015,6,0
+ARMP.US,D,20111223,000000,1015,1050,945,945,11,0
+ARMP.US,D,20111227,000000,917,1085,910,910,4,0
+ARMP.US,D,20111228,000000,910,910,735,910,3,0
+ARMP.US,D,20111229,000000,770,910,770,910,3,0
+ARMP.US,D,20111230,000000,770,770,735,749,9,0
+ARMP.US,D,20120103,000000,749,770,749,770,2,0
+ARMP.US,D,20120104,000000,770,840,749,840,1,0
+ARMP.US,D,20120105,000000,840,1050,840,945,26,0
+ARMP.US,D,20120106,000000,910,980,910,980,2,0
+ARMP.US,D,20120109,000000,910,1022,770,980,3,0
+ARMP.US,D,20120110,000000,980,980,735,980,3,0
+ARMP.US,D,20120111,000000,980,1022,980,980,5,0
+ARMP.US,D,20120112,000000,735,735,735,735,0,0
+ARMP.US,D,20120113,000000,770,910,770,910,1,0
+ARMP.US,D,20120117,000000,735,910,735,840,4,0
+ARMP.US,D,20120118,000000,840,910,770,770,2,0
+ARMP.US,D,20120119,000000,910,910,770,910,4,0
+ARMP.US,D,20120120,000000,910,910,910,910,4,0
+ARMP.US,D,20120123,000000,840,910,840,840,3,0
+ARMP.US,D,20120124,000000,840,840,840,840,1,0
+ARMP.US,D,20120125,000000,945,980,945,945,9,0
+ARMP.US,D,20120126,000000,945,945,945,945,1,0
+ARMP.US,D,20120127,000000,945,945,945,945,4,0
+ARMP.US,D,20120130,000000,840,980,840,980,0,0
+ARMP.US,D,20120201,000000,840,980,840,840,1,0
+ARMP.US,D,20120202,000000,980,980,840,840,1,0
+ARMP.US,D,20120203,000000,980,980,840,980,4,0
+ARMP.US,D,20120206,000000,973,1050,973,1050,3,0
+ARMP.US,D,20120207,000000,875,1050,875,1050,1,0
+ARMP.US,D,20120208,000000,1043,1043,910,910,1,0
+ARMP.US,D,20120209,000000,1050,1050,1015,1015,2,0
+ARMP.US,D,20120210,000000,1050,1050,945,945,0,0
+ARMP.US,D,20120213,000000,945,945,945,945,0,0
+ARMP.US,D,20120215,000000,1050,1113,945,1085,6,0
+ARMP.US,D,20120216,000000,945,1400,945,1190,7,0
+ARMP.US,D,20120217,000000,1190,1400,1050,1400,2,0
+ARMP.US,D,20120221,000000,1050,1750,1050,1260,6,0
+ARMP.US,D,20120222,000000,1400,1540,1260,1260,3,0
+ARMP.US,D,20120223,000000,1540,1750,1260,1260,1,0
+ARMP.US,D,20120224,000000,1540,1540,1260,1505,1,0
+ARMP.US,D,20120227,000000,1400,1435,1400,1400,3,0
+ARMP.US,D,20120228,000000,1400,1400,1120,1260,1,0
+ARMP.US,D,20120229,000000,1260,1400,1260,1260,0,0
+ARMP.US,D,20120302,000000,1400,1400,1400,1400,0,0
+ARMP.US,D,20120305,000000,1127,1470,1127,1400,3,0
+ARMP.US,D,20120306,000000,1470,1470,1470,1470,0,0
+ARMP.US,D,20120307,000000,1127,1470,1127,1470,3,0
+ARMP.US,D,20120308,000000,1470,1470,1400,1470,1,0
+ARMP.US,D,20120309,000000,1540,1540,1400,1540,3,0
+ARMP.US,D,20120312,000000,1400,1750,1400,1400,1,0
+ARMP.US,D,20120313,000000,1540,1540,1540,1540,1,0
+ARMP.US,D,20120314,000000,1400,1680,1400,1680,0,0
+ARMP.US,D,20120315,000000,1680,1680,1057,1645,6,0
+ARMP.US,D,20120316,000000,1680,1680,1540,1540,2,0
+ARMP.US,D,20120319,000000,1155,1155,1155,1155,0,0
+ARMP.US,D,20120320,000000,1190,1645,1190,1645,1,0
+ARMP.US,D,20120321,000000,1645,1645,1260,1260,2,0
+ARMP.US,D,20120322,000000,1295,1295,1295,1295,0,0
+ARMP.US,D,20120326,000000,1645,1680,1295,1400,2,0
+ARMP.US,D,20120327,000000,1400,1540,1400,1400,2,0
+ARMP.US,D,20120328,000000,1610,1610,1610,1610,0,0
+ARMP.US,D,20120329,000000,1610,1610,1400,1400,1,0
+ARMP.US,D,20120330,000000,1400,1610,1400,1400,2,0
+ARMP.US,D,20120402,000000,1610,1610,1400,1400,1,0
+ARMP.US,D,20120403,000000,1470,1470,1295,1295,6,0
+ARMP.US,D,20120404,000000,1295,1400,1295,1295,1,0
+ARMP.US,D,20120405,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20120409,000000,1575,1575,1260,1260,4,0
+ARMP.US,D,20120411,000000,1260,1260,1260,1260,1,0
+ARMP.US,D,20120412,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20120413,000000,1260,1260,1050,1260,3,0
+ARMP.US,D,20120416,000000,1540,1540,1540,1540,0,0
+ARMP.US,D,20120417,000000,910,1540,910,1470,3,0
+ARMP.US,D,20120418,000000,1575,1575,1575,1575,0,0
+ARMP.US,D,20120419,000000,980,1470,980,1470,0,0
+ARMP.US,D,20120420,000000,980,1470,980,1470,2,0
+ARMP.US,D,20120424,000000,1540,1610,1540,1540,9,0
+ARMP.US,D,20120425,000000,1400,1400,1267,1267,2,0
+ARMP.US,D,20120427,000000,1057,1470,1057,1470,2,0
+ARMP.US,D,20120501,000000,1120,1120,1120,1120,0,0
+ARMP.US,D,20120502,000000,1470,1470,1470,1470,0,0
+ARMP.US,D,20120503,000000,1064,1470,1064,1470,0,0
+ARMP.US,D,20120504,000000,1197,1470,1197,1470,0,0
+ARMP.US,D,20120508,000000,1400,1400,1400,1400,1,0
+ARMP.US,D,20120509,000000,1400,1400,1400,1400,1,0
+ARMP.US,D,20120510,000000,1197,1400,1197,1197,1,0
+ARMP.US,D,20120511,000000,1197,1197,1197,1197,0,0
+ARMP.US,D,20120514,000000,1197,1330,1197,1197,0,0
+ARMP.US,D,20120515,000000,1400,1400,1260,1400,1,0
+ARMP.US,D,20120516,000000,1260,1470,1260,1470,9,0
+ARMP.US,D,20120517,000000,1260,1470,1260,1470,0,0
+ARMP.US,D,20120518,000000,1260,1470,1260,1470,1,0
+ARMP.US,D,20120521,000000,1197,1470,1197,1470,1,0
+ARMP.US,D,20120522,000000,1197,1470,1197,1260,1,0
+ARMP.US,D,20120523,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20120524,000000,1470,1470,1400,1400,1,0
+ARMP.US,D,20120525,000000,1470,1470,1470,1470,0,0
+ARMP.US,D,20120529,000000,1470,1470,1260,1260,0,0
+ARMP.US,D,20120530,000000,1470,1470,1470,1470,0,0
+ARMP.US,D,20120531,000000,1197,1267,1197,1197,3,0
+ARMP.US,D,20120601,000000,1197,1197,1197,1197,0,0
+ARMP.US,D,20120604,000000,1225,1225,1197,1197,0,0
+ARMP.US,D,20120606,000000,1204,1204,1120,1120,3,0
+ARMP.US,D,20120607,000000,1120,1190,1057,1190,3,0
+ARMP.US,D,20120608,000000,1120,1190,1120,1190,1,0
+ARMP.US,D,20120611,000000,1190,1190,1120,1120,5,0
+ARMP.US,D,20120612,000000,1190,1469.16,1120,1120,1,0
+ARMP.US,D,20120613,000000,1400,1400,1400,1400,0,0
+ARMP.US,D,20120614,000000,1057,1330,1057,1330,1,0
+ARMP.US,D,20120615,000000,1330,1330,1190,1190,1,0
+ARMP.US,D,20120618,000000,1400,1400,1190,1330,1,0
+ARMP.US,D,20120619,000000,1330,1330,1330,1330,3,0
+ARMP.US,D,20120620,000000,1260,1260,1127,1127,3,0
+ARMP.US,D,20120621,000000,1127,1330,1127,1127,1,0
+ARMP.US,D,20120622,000000,1127,1330,1127,1330,0,0
+ARMP.US,D,20120625,000000,1330,1330,1330,1330,0,0
+ARMP.US,D,20120626,000000,1330,1330,1330,1330,0,0
+ARMP.US,D,20120627,000000,1469.16,1469.16,1127,1127,0,0
+ARMP.US,D,20120629,000000,1127,1330,1127,1330,0,0
+ARMP.US,D,20120703,000000,1330,1330,1330,1330,2,0
+ARMP.US,D,20120705,000000,1127,1127,1120,1120,3,0
+ARMP.US,D,20120706,000000,1166.37,1400,1166.37,1400,0,0
+ARMP.US,D,20120709,000000,1120,1365,1120,1365,0,0
+ARMP.US,D,20120710,000000,1120,1120,1120,1120,0,0
+ARMP.US,D,20120711,000000,1120,1120,1120,1120,1,0
+ARMP.US,D,20120712,000000,1120,1120,1120,1120,0,0
+ARMP.US,D,20120713,000000,1120,1365,1120,1120,1,0
+ARMP.US,D,20120716,000000,1141,1141,1141,1141,0,0
+ARMP.US,D,20120717,000000,1365,1365,1141,1141,0,0
+ARMP.US,D,20120718,000000,1141,1141,1141,1141,0,0
+ARMP.US,D,20120720,000000,1225,1400,1141,1141,7,0
+ARMP.US,D,20120723,000000,1141,1400,1141,1141,1,0
+ARMP.US,D,20120724,000000,1141,1400,1141,1400,1,0
+ARMP.US,D,20120725,000000,1400,1400,1141,1330,2,0
+ARMP.US,D,20120726,000000,1260,1260,1141,1190,4,0
+ARMP.US,D,20120727,000000,1141,1141,980,980,9,0
+ARMP.US,D,20120730,000000,980,980,980,980,1,0
+ARMP.US,D,20120731,000000,1330,1330,1330,1330,1,0
+ARMP.US,D,20120801,000000,1155,1155,1155,1155,0,0
+ARMP.US,D,20120802,000000,1155,1155,1155,1155,1,0
+ARMP.US,D,20120803,000000,1050,1260,1050,1050,3,0
+ARMP.US,D,20120806,000000,1050,1050,1050,1050,0,0
+ARMP.US,D,20120807,000000,1050,1050,1050,1050,4,0
+ARMP.US,D,20120808,000000,1050,1050,1050,1050,3,0
+ARMP.US,D,20120810,000000,910,1260,910,980,1,0
+ARMP.US,D,20120813,000000,980,980,980,980,0,0
+ARMP.US,D,20120814,000000,1260,1260,910,910,0,0
+ARMP.US,D,20120815,000000,910,1260,910,1050,3,0
+ARMP.US,D,20120816,000000,910,1190,910,910,1,0
+ARMP.US,D,20120817,000000,1190,1190,910,910,5,0
+ARMP.US,D,20120820,000000,910,910,910,910,3,0
+ARMP.US,D,20120821,000000,910,1323,840,1323,4,0
+ARMP.US,D,20120822,000000,840,1225,770,1225,2,0
+ARMP.US,D,20120823,000000,924,924,924,924,0,0
+ARMP.US,D,20120824,000000,910,1225,910,1225,1,0
+ARMP.US,D,20120827,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20120828,000000,1225,1225,840,840,1,0
+ARMP.US,D,20120829,000000,980,980,840,840,1,0
+ARMP.US,D,20120830,000000,700,1379,700,1260,13,0
+ARMP.US,D,20120831,000000,1050,1260,945,1260,2,0
+ARMP.US,D,20120904,000000,840,987,840,987,0,0
+ARMP.US,D,20120905,000000,1260,1400,1260,1400,2,0
+ARMP.US,D,20120906,000000,1120,1120,840,840,29,0
+ARMP.US,D,20120907,000000,805,875,770,770,15,0
+ARMP.US,D,20120910,000000,875,875,560,840,10,0
+ARMP.US,D,20120911,000000,770,770,567,630,29,0
+ARMP.US,D,20120912,000000,763,854,630,854,9,0
+ARMP.US,D,20120914,000000,805,805,805,805,1,0
+ARMP.US,D,20120917,000000,910,910,910,910,1,0
+ARMP.US,D,20120918,000000,910,980,910,980,23,0
+ARMP.US,D,20120919,000000,910,1057,910,1057,12,0
+ARMP.US,D,20120920,000000,1190,1190,1050,1085,1,0
+ARMP.US,D,20120921,000000,1050,1330,1050,1330,1,0
+ARMP.US,D,20120924,000000,1050,1260,1050,1260,9,0
+ARMP.US,D,20120925,000000,1190,1190,1190,1190,5,0
+ARMP.US,D,20120926,000000,1050,1190,875,1190,6,0
+ARMP.US,D,20120928,000000,1190,1190,1190,1190,1,0
+ARMP.US,D,20121001,000000,1260,1540,1260,1540,6,0
+ARMP.US,D,20121002,000000,1535.24,1540,1330,1330,13,0
+ARMP.US,D,20121003,000000,1470,1470,1470,1470,0,0
+ARMP.US,D,20121004,000000,1190,1190,1190,1190,0,0
+ARMP.US,D,20121005,000000,1470,1470,1120,1260,9,0
+ARMP.US,D,20121008,000000,1295,1295,1295,1295,0,0
+ARMP.US,D,20121009,000000,1330,1470,1330,1470,2,0
+ARMP.US,D,20121010,000000,1120,1400,1120,1400,2,0
+ARMP.US,D,20121011,000000,1330,1470,1120,1400,3,0
+ARMP.US,D,20121012,000000,1470,1470,1330,1470,1,0
+ARMP.US,D,20121015,000000,1120,1393,1120,1393,2,0
+ARMP.US,D,20121016,000000,1330,1400,1330,1330,5,0
+ARMP.US,D,20121017,000000,1470,1470,1260,1260.87,4,0
+ARMP.US,D,20121018,000000,1330,1330,1330,1330,1,0
+ARMP.US,D,20121019,000000,1330,1470,1330,1470,2,0
+ARMP.US,D,20121022,000000,1120,1400,1120,1155.87,3,0
+ARMP.US,D,20121023,000000,1400,1400,1155.87,1399.16,1,0
+ARMP.US,D,20121024,000000,1155,1400,1155,1400,1,0
+ARMP.US,D,20121025,000000,1400,1400,1330,1330,2,0
+ARMP.US,D,20121026,000000,1400,1400,1260,1260,1,0
+ARMP.US,D,20121031,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20121101,000000,1400,1400,1400,1400,1,0
+ARMP.US,D,20121102,000000,1400,1400,1260,1260,1,0
+ARMP.US,D,20121105,000000,1260,1400,1260,1260,2,0
+ARMP.US,D,20121106,000000,1398.74,1398.74,1190,1260,10,0
+ARMP.US,D,20121107,000000,1190,1260,1050,1120,12,0
+ARMP.US,D,20121108,000000,1120,1120,945,981.32,3,0
+ARMP.US,D,20121109,000000,1050,1400,1050,1190,4,0
+ARMP.US,D,20121112,000000,1400,1400,1190,1190,0,0
+ARMP.US,D,20121113,000000,1190,1400,1190,1400,2,0
+ARMP.US,D,20121114,000000,1400,1400,1260,1260,6,0
+ARMP.US,D,20121115,000000,1260,1330,1260,1260,5,0
+ARMP.US,D,20121116,000000,1190,1260,1190,1260,1,0
+ARMP.US,D,20121119,000000,1050,1330,1050,1330,8,0
+ARMP.US,D,20121120,000000,1260,1330,1260,1330,0,0
+ARMP.US,D,20121121,000000,1260,1330,1260,1330,1,0
+ARMP.US,D,20121126,000000,1330,1330,1260,1330,3,0
+ARMP.US,D,20121127,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20121128,000000,1399.16,1399.16,1260,1260,1,0
+ARMP.US,D,20121129,000000,1400,1400,1260,1260,7,0
+ARMP.US,D,20121130,000000,1260,1365,1260,1330,1,0
+ARMP.US,D,20121203,000000,1400,1400,1120,1330,4,0
+ARMP.US,D,20121204,000000,1260,1260,1260,1260,11,0
+ARMP.US,D,20121205,000000,1330,1330,1260,1260,2,0
+ARMP.US,D,20121206,000000,1190,1260,1190,1260,1,0
+ARMP.US,D,20121207,000000,1260,1260,1260,1260,1,0
+ARMP.US,D,20121210,000000,1260,1260,1260,1260,1,0
+ARMP.US,D,20121211,000000,1260,1400,1260,1330,8,0
+ARMP.US,D,20121212,000000,1365,1400,1365,1386,7,0
+ARMP.US,D,20121213,000000,1365,1386,1365,1365,6,0
+ARMP.US,D,20121214,000000,1386,1386,1330,1330,5,0
+ARMP.US,D,20121217,000000,1260,1330,1260,1330,20,0
+ARMP.US,D,20121218,000000,1260,1330,1260,1330,1,0
+ARMP.US,D,20121219,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20121220,000000,1260,1260,1260,1260,2,0
+ARMP.US,D,20121221,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20121224,000000,1260,1260,1260,1260,1,0
+ARMP.US,D,20121226,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20121227,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20121228,000000,1260,1260,1260,1260,0,0
+ARMP.US,D,20121231,000000,1260,1330,1225,1225,3,0
+ARMP.US,D,20130102,000000,1225,1225,1225,1225,17,0
+ARMP.US,D,20130103,000000,1190,1190,1190,1190,0,0
+ARMP.US,D,20130104,000000,1225,1225,840.87,1119.12,30,0
+ARMP.US,D,20130107,000000,1050,1050,987,1050,3,0
+ARMP.US,D,20130108,000000,1008,1050,1008,1050,3,0
+ARMP.US,D,20130109,000000,1015,1015,875,875,9,0
+ARMP.US,D,20130110,000000,882,882,882,882,0,0
+ARMP.US,D,20130114,000000,910,910,910,910,10,0
+ARMP.US,D,20130115,000000,980,1050,980,1050,10,0
+ARMP.US,D,20130116,000000,980,980,980,980,0,0
+ARMP.US,D,20130117,000000,980,980,980,980,4,0
+ARMP.US,D,20130118,000000,980,980,980,980,14,0
+ARMP.US,D,20130122,000000,1050,1050,980,980,2,0
+ARMP.US,D,20130123,000000,980,980,980,980,0,0
+ARMP.US,D,20130124,000000,980,1120,980,1120,0,0
+ARMP.US,D,20130125,000000,980,980,980,980,0,0
+ARMP.US,D,20130128,000000,980,980,980,980,0,0
+ARMP.US,D,20130130,000000,980,980,980,980,0,0
+ARMP.US,D,20130131,000000,980,980,980,980,3,0
+ARMP.US,D,20130201,000000,980,980,945,945,1,0
+ARMP.US,D,20130204,000000,945,1190,945,1190,1,0
+ARMP.US,D,20130205,000000,1050,1050,1050,1050,0,0
+ARMP.US,D,20130206,000000,1050,1225,1050,1050,1,0
+ARMP.US,D,20130207,000000,1050,1085,1050,1085,2,0
+ARMP.US,D,20130208,000000,1085,1085,910,1050,17,0
+ARMP.US,D,20130211,000000,1015,1015,1015,1015,0,0
+ARMP.US,D,20130212,000000,980,1050,980,980,2,0
+ARMP.US,D,20130214,000000,1050,1050,1050,1050,1,0
+ARMP.US,D,20130219,000000,980,980,980,980,0,0
+ARMP.US,D,20130220,000000,980,1050,980,1050,0,0
+ARMP.US,D,20130221,000000,1050,1050,980,980,2,0
+ARMP.US,D,20130222,000000,980,980,980,980,0,0
+ARMP.US,D,20130225,000000,1015,1078,980,1078,3,0
+ARMP.US,D,20130226,000000,980,980,980,980,1,0
+ARMP.US,D,20130227,000000,980,1078,910,1078,3,0
+ARMP.US,D,20130228,000000,910,980,840,840,18,0
+ARMP.US,D,20130301,000000,861,875,840,875,5,0
+ARMP.US,D,20130304,000000,910,910,770,791,8,0
+ARMP.US,D,20130305,000000,791,910,791,791,2,0
+ARMP.US,D,20130306,000000,875,875,875,875,0,0
+ARMP.US,D,20130307,000000,875,910,875,910,1,0
+ARMP.US,D,20130308,000000,910,910,910,910,1,0
+ARMP.US,D,20130311,000000,927.5,927.5,875,875,0,0
+ARMP.US,D,20130312,000000,910,910,875,875,2,0
+ARMP.US,D,20130313,000000,910,910,805,805,3,0
+ARMP.US,D,20130314,000000,805,805,805,805,0,0
+ARMP.US,D,20130315,000000,840,910,840,875,7,0
+ARMP.US,D,20130318,000000,805,910,805,805,1,0
+ARMP.US,D,20130319,000000,805,875,805,875,1,0
+ARMP.US,D,20130320,000000,875,875,791,791,1,0
+ARMP.US,D,20130321,000000,840,840,840,840,1,0
+ARMP.US,D,20130322,000000,840,840,840,840,1,0
+ARMP.US,D,20130325,000000,840,840,840,840,0,0
+ARMP.US,D,20130327,000000,840,840,791,791,5,0
+ARMP.US,D,20130328,000000,791,791,791,791,2,0
+ARMP.US,D,20130401,000000,885.5,910,791,840,4,0
+ARMP.US,D,20130402,000000,840,980,840,840,3,0
+ARMP.US,D,20130403,000000,840,949.37,770,770,13,0
+ARMP.US,D,20130404,000000,770,840,770,770.87,4,0
+ARMP.US,D,20130405,000000,746.37,804.13,700,700.88,20,0
+ARMP.US,D,20130408,000000,700,767.82,700,732.82,6,0
+ARMP.US,D,20130409,000000,735,801.5,735,770,5,0
+ARMP.US,D,20130410,000000,798,801.5,798,798,5,0
+ARMP.US,D,20130411,000000,801.5,801.5,798,798,4,0
+ARMP.US,D,20130412,000000,833,875,777,777,10,0
+ARMP.US,D,20130415,000000,840,840,840,840,1,0
+ARMP.US,D,20130416,000000,819,879.37,819,875,6,0
+ARMP.US,D,20130417,000000,879.37,1078,879.37,1050,19,0
+ARMP.US,D,20130418,000000,1050,1190,1050,1120,13,0
+ARMP.US,D,20130419,000000,1120,1190,1120,1190,3,0
+ARMP.US,D,20130422,000000,1260,1295,1260,1260,5,0
+ARMP.US,D,20130423,000000,1260,1330,1225,1260,12,0
+ARMP.US,D,20130424,000000,1260,1260,875,875,18,0
+ARMP.US,D,20130425,000000,980,980,875.87,980,1,0
+ARMP.US,D,20130426,000000,1155,1155,875.87,875.87,0,0
+ARMP.US,D,20130429,000000,892.5,1155,892.5,1155,3,0
+ARMP.US,D,20130430,000000,1015,1148,1015,1148,0,0
+ARMP.US,D,20130502,000000,1050,1295,1050,1295,10,0
+ARMP.US,D,20130503,000000,1057,1260,1057,1253,18,0
+ARMP.US,D,20130506,000000,1253,1253,1057,1057,1,0
+ARMP.US,D,20130507,000000,1050,1253,1050,1050.88,0,0
+ARMP.US,D,20130508,000000,1050.88,1085,1050.88,1085,0,0
+ARMP.US,D,20130509,000000,1085,1225,1085,1225,1,0
+ARMP.US,D,20130510,000000,1190,1253,1190,1225,8,0
+ARMP.US,D,20130513,000000,1086.32,1295,1086.32,1295,2,0
+ARMP.US,D,20130514,000000,1086.32,1086.32,1086.32,1086.32,0,0
+ARMP.US,D,20130515,000000,1086.32,1295,1086.32,1260,1,0
+ARMP.US,D,20130516,000000,1086.32,1260,1086.32,1260,1,0
+ARMP.US,D,20130517,000000,1329.12,1330,1120.87,1120.87,11,0
+ARMP.US,D,20130520,000000,1050.88,1127,1050.88,1068.82,1,0
+ARMP.US,D,20130521,000000,1120.87,1259.13,1120.87,1120.87,6,0
+ARMP.US,D,20130522,000000,1120.87,1120.87,1120.87,1120.87,0,0
+ARMP.US,D,20130523,000000,1120.87,1190,1120,1190,2,0
+ARMP.US,D,20130524,000000,1190,1190,1120,1120,5,0
+ARMP.US,D,20130528,000000,1120,1120,1120,1120,3,0
+ARMP.US,D,20130529,000000,1120,1260,1120,1155,6,0
+ARMP.US,D,20130530,000000,1085,1085.88,1085,1085.88,0,0
+ARMP.US,D,20130531,000000,1085.88,1085.88,1085.88,1085.88,1,0
+ARMP.US,D,20130603,000000,1085.88,1085.88,1085.88,1085.88,2,0
+ARMP.US,D,20130604,000000,1085,1119.12,1050,1119.12,15,0
+ARMP.US,D,20130605,000000,1120,1258.68,1120,1258.68,9,0
+ARMP.US,D,20130606,000000,1257.82,1400,1190,1330,21,0
+ARMP.US,D,20130607,000000,1330,1330,1330,1330,2,0
+ARMP.US,D,20130610,000000,1330,1330,1190,1190,5,0
+ARMP.US,D,20130611,000000,1155,1190,1155,1190,6,0
+ARMP.US,D,20130612,000000,1155,1155,1155,1155,0,0
+ARMP.US,D,20130613,000000,1225,1225,1225,1225,1,0
+ARMP.US,D,20130614,000000,1225,1225,1225,1225,0,0
+ARMP.US,D,20130617,000000,1400,1435,1155.87,1190.87,13,0
+ARMP.US,D,20130618,000000,1190.87,1190.87,1190.87,1190.87,1,0
+ARMP.US,D,20130619,000000,1386,1386,1155.87,1386,1,0
+ARMP.US,D,20130620,000000,1385.12,1385.12,1385.12,1385.12,0,0
+ARMP.US,D,20130621,000000,1155.87,1190,1155.87,1190,0,0
+ARMP.US,D,20130624,000000,1260,1260,1120,1120,10,0
+ARMP.US,D,20130625,000000,1120,1120,1120,1120,1,0
+ARMP.US,D,20130626,000000,1087.63,1120,1087.63,1120,6,0
+ARMP.US,D,20130627,000000,1087.63,1120,1050,1120,60,0
+ARMP.US,D,20130628,000000,1260,1330,1225,1225,6,0
+ARMP.US,D,20130701,000000,1050,1225,1050,1120,18,0
+ARMP.US,D,20130702,000000,1155,1260,1155,1225,8,0
+ARMP.US,D,20130703,000000,1383.82,1383.82,1190,1190,5,0
+ARMP.US,D,20130705,000000,1190,1190,1120,1190,0,0
+ARMP.US,D,20130708,000000,1190,1190,1155,1155,1,0
+ARMP.US,D,20130709,000000,1120,1190,1120,1127,2,0
+ARMP.US,D,20130710,000000,1127,1295,1127,1225,19,0
+ARMP.US,D,20130711,000000,1365,1645,1260,1610,61,0
+ARMP.US,D,20130712,000000,1820,3080,1820,2380,133,0
+ARMP.US,D,20130715,000000,2660.84,3220,2660.84,2800,126,0
+ARMP.US,D,20130716,000000,2870,3073,2310,2730,17,0
+ARMP.US,D,20130717,000000,2870,2940,2800,2940,18,0
+ARMP.US,D,20130718,000000,2940,3990,2800,3150,61,0
+ARMP.US,D,20130719,000000,3220,3493,2450,3080,26,0
+ARMP.US,D,20130722,000000,3150,3472,3150,3360,13,0
+ARMP.US,D,20130723,000000,3360,3815,3360,3780,40,0
+ARMP.US,D,20130724,000000,3846.5,4970,3542,4970,33,0
+ARMP.US,D,20130725,000000,4970,4970,4130,4550,28,0
+ARMP.US,D,20130726,000000,4690,4690,4347,4550,21,0
+ARMP.US,D,20130729,000000,4550,4550,4078.34,4200,10,0
+ARMP.US,D,20130730,000000,4077.5,4200,3857,4060,37,0
+ARMP.US,D,20130731,000000,3850,3885,3360,3570,34,0
+ARMP.US,D,20130801,000000,3780,4200,3010.84,4200,29,0
+ARMP.US,D,20130802,000000,4200,4340,4200,4270,16,0
+ARMP.US,D,20130805,000000,4270,4620,4270,4620,7,0
+ARMP.US,D,20130806,000000,4270,4690,4270,4690,40,0
+ARMP.US,D,20130807,000000,4270,4480,3570,4200,29,0
+ARMP.US,D,20130808,000000,4550,4550,3570,4060,26,0
+ARMP.US,D,20130809,000000,3850,3990,3850,3850,3,0
+ARMP.US,D,20130812,000000,3640,3920,3570,3815,10,0
+ARMP.US,D,20130813,000000,3570,3745,3570,3745,5,0
+ARMP.US,D,20130814,000000,3850,4368,3640,4270,8,0
+ARMP.US,D,20130815,000000,4270,4270,3640,3780.84,5,0
+ARMP.US,D,20130816,000000,4165,4165,3815,3969,4,0
+ARMP.US,D,20130819,000000,3969,3969,3647,3710,2,0
+ARMP.US,D,20130820,000000,3913,3913,3647,3780,2,0
+ARMP.US,D,20130821,000000,3710,3850,3605,3850,3,0
+ARMP.US,D,20130822,000000,3710,3850,3710,3850,1,0
+ARMP.US,D,20130823,000000,3780,3815,3409,3815,13,0
+ARMP.US,D,20130826,000000,3815,3815,3430,3815,2,0
+ARMP.US,D,20130827,000000,3780,3780,3430,3780,1,0
+ARMP.US,D,20130828,000000,3395,3773,3220,3360,11,0
+ARMP.US,D,20130829,000000,3360,3493,3150,3493,16,0
+ARMP.US,D,20130830,000000,3430,3493,3227,3430,3,0
+ARMP.US,D,20130903,000000,3430,3430,3150,3220,7,0
+ARMP.US,D,20130904,000000,3150,3290,2796.5,3220,26,0
+ARMP.US,D,20130905,000000,2940,3377.5,2492,3377.5,5,0
+ARMP.US,D,20130906,000000,3360,3500,3220,3395,2,0
+ARMP.US,D,20130909,000000,3220,3482.5,3220,3482.5,1,0
+ARMP.US,D,20130910,000000,3220,3517.5,3080,3430,2,0
+ARMP.US,D,20130911,000000,3290,3815,3290,3815,4,0
+ARMP.US,D,20130912,000000,3850,3850,3850,3850,2,0
+ARMP.US,D,20130913,000000,3640,3850,3640,3850,1,0
+ARMP.US,D,20130916,000000,3850,3850,3290,3290,0,0
+ARMP.US,D,20130917,000000,3710,3850,3710,3850,0,0
+ARMP.US,D,20130918,000000,3185.84,3850,3185,3850,1,0
+ARMP.US,D,20130919,000000,3244.5,4200,3150.84,4200,17,0
+ARMP.US,D,20130920,000000,4186,4200,3780,3780,11,0
+ARMP.US,D,20130923,000000,4165,4165,3780,3815,14,0
+ARMP.US,D,20130924,000000,3885,3885,3756.34,3815,4,0
+ARMP.US,D,20130925,000000,3815,3815,3717,3717,4,0
+ARMP.US,D,20130926,000000,3360,3815,3360,3780,3,0
+ARMP.US,D,20130927,000000,3500,3640,3360,3500,6,0
+ARMP.US,D,20130930,000000,3500,3640,3500,3570,9,0
+ARMP.US,D,20131001,000000,3570,3640,3500,3640,6,0
+ARMP.US,D,20131002,000000,3500,3500,3360,3500,1,0
+ARMP.US,D,20131003,000000,3458,3500,3290,3500,1,0
+ARMP.US,D,20131004,000000,3290,3570,3290,3570,4,0
+ARMP.US,D,20131007,000000,3500,3570,3395,3570,4,0
+ARMP.US,D,20131008,000000,3570,3570,3570,3570,0,0
+ARMP.US,D,20131009,000000,2940,3570,2590,3500,6,0
+ARMP.US,D,20131010,000000,3290,3535,3164,3535,2,0
+ARMP.US,D,20131011,000000,3472,3535,3220,3220,3,0
+ARMP.US,D,20131014,000000,3150,3535,3150,3535,0,0
+ARMP.US,D,20131015,000000,3458,3535,3150.84,3528,1,0
+ARMP.US,D,20131016,000000,3150.84,3528,3150.84,3528,3,0
+ARMP.US,D,20131017,000000,3528,3528,3325,3528,7,0
+ARMP.US,D,20131018,000000,3507,3535,3482.5,3482.5,11,0
+ARMP.US,D,20131021,000000,3815,3850,3367,3500,12,0
+ARMP.US,D,20131022,000000,3433.5,3832.5,2940,3570,23,0
+ARMP.US,D,20131023,000000,3500,3500,3150,3418.24,7,0
+ARMP.US,D,20131024,000000,3220,3780,3220,3570,12,0
+ARMP.US,D,20131025,000000,3430,3570,3223.5,3409,2,0
+ARMP.US,D,20131028,000000,3255,3500,3017,3500,19,0
+ARMP.US,D,20131029,000000,3185,3500,3150,3290,19,0
+ARMP.US,D,20131030,000000,3220,3360,3220,3220,0,0
+ARMP.US,D,20131031,000000,3220,3500,3220,3500,3,0
+ARMP.US,D,20131101,000000,3500,3500,3220,3500,0,0
+ARMP.US,D,20131104,000000,3500,3500,3290,3500,2,0
+ARMP.US,D,20131105,000000,3290,3500,3290,3500,1,0
+ARMP.US,D,20131106,000000,3430,3850,3430,3850,3,0
+ARMP.US,D,20131107,000000,3710,3780,3430,3780,7,0
+ARMP.US,D,20131108,000000,3430,4130,3430,3850,23,0
+ARMP.US,D,20131111,000000,3920,4130,3710,3850,16,0
+ARMP.US,D,20131112,000000,3920,3920,3640,3920,7,0
+ARMP.US,D,20131113,000000,3780,4060,3570,4060,2,0
+ARMP.US,D,20131114,000000,3640,4060,3640,3920,33,0
+ARMP.US,D,20131115,000000,3850,3913,3640,3913,7,0
+ARMP.US,D,20131118,000000,3710,3780,3290,3640,20,0
+ARMP.US,D,20131119,000000,3570,3640,3360,3570,3,0
+ARMP.US,D,20131120,000000,3633,3633,3360,3633,0,0
+ARMP.US,D,20131121,000000,3578.26,3913,3578.26,3717,4,0
+ARMP.US,D,20131122,000000,3780,3780,3570,3780,2,0
+ARMP.US,D,20131125,000000,3640,3780,3640,3780,10,0
+ARMP.US,D,20131126,000000,3640,3780,3640,3780,5,0
+ARMP.US,D,20131127,000000,3713.5,3920,3647,3920,4,0
+ARMP.US,D,20131129,000000,3920,4095,3710,4095,5,0
+ARMP.US,D,20131202,000000,3955,3955,3780,3850,7,0
+ARMP.US,D,20131203,000000,3850,3990,3780,3780,6,0
+ARMP.US,D,20131204,000000,3780,3850,3780,3850,3,0
+ARMP.US,D,20131205,000000,3780,3920,3780,3850,9,0
+ARMP.US,D,20131206,000000,3780,3850,3647,3850,4,0
+ARMP.US,D,20131209,000000,3675,3850,3675,3780,3,0
+ARMP.US,D,20131210,000000,3290,3710,3271.66,3360,7,0
+ARMP.US,D,20131211,000000,2996,3360,2905,3360,5,0
+ARMP.US,D,20131212,000000,3255,3360,3150,3360,2,0
+ARMP.US,D,20131213,000000,2940,3360,2940,3150,12,0
+ARMP.US,D,20131216,000000,3010,3150,2226,2870,135,0
+ARMP.US,D,20131217,000000,2768.5,2940,2768.5,2905,6,0
+ARMP.US,D,20131218,000000,2905,2905,2527,2660,21,0
+ARMP.US,D,20131219,000000,2590,2765,2359,2380,49,0
+ARMP.US,D,20131220,000000,2345,2429,2240,2380,36,0
+ARMP.US,D,20131223,000000,2380,2450,2170,2450,26,0
+ARMP.US,D,20131224,000000,2387,2446.5,2282,2380,16,0
+ARMP.US,D,20131226,000000,2285.5,2887.5,2285.5,2800,21,0
+ARMP.US,D,20131227,000000,2800,2800,2660,2730,13,0
+ARMP.US,D,20131230,000000,2660,2730,2464.84,2660,14,0
+ARMP.US,D,20131231,000000,2380,3710,2380,3500,46,0
+ARMP.US,D,20140102,000000,3500,4165,3150,3920,25,0
+ARMP.US,D,20140103,000000,3920,4123,3710,3850,16,0
+ARMP.US,D,20140106,000000,3815,3850,3640,3640,7,0
+ARMP.US,D,20140107,000000,3710,3850,3640,3815,13,0
+ARMP.US,D,20140108,000000,3710,3850,3710,3815,7,0
+ARMP.US,D,20140109,000000,3759,3780,3713.5,3713.5,13,0
+ARMP.US,D,20140110,000000,3780,4970,3710,4340,35,0
+ARMP.US,D,20140113,000000,4480,4529,4130,4410,19,0
+ARMP.US,D,20140114,000000,4410,4410,3780,4165,26,0
+ARMP.US,D,20140115,000000,4018,4130,3780,3920,20,0
+ARMP.US,D,20140116,000000,3850,4130,3780,3780,18,0
+ARMP.US,D,20140117,000000,3780,5180,3710,4550,99,0
+ARMP.US,D,20140121,000000,4620,4620,4200,4200,14,0
+ARMP.US,D,20140122,000000,4550,4550,4130,4480,19,0
+ARMP.US,D,20140123,000000,4410,4480,4200,4305,27,0
+ARMP.US,D,20140124,000000,4200,4340,4130,4298,16,0
+ARMP.US,D,20140127,000000,4340,4340,4130,4270,9,0
+ARMP.US,D,20140128,000000,4060,4270,4060,4270,18,0
+ARMP.US,D,20140129,000000,4200,4270,3990,4130,7,0
+ARMP.US,D,20140130,000000,4130,4410,3990.84,4410,5,0
+ARMP.US,D,20140131,000000,4410,4620,4004,4620,13,0
+ARMP.US,D,20140203,000000,4550,4620,4060,4060,8,0
+ARMP.US,D,20140204,000000,3850,4270,3850,4088,12,0
+ARMP.US,D,20140205,000000,3920,4200,3920,4018,8,0
+ARMP.US,D,20140206,000000,4060,4130,3780.84,4060,4,0
+ARMP.US,D,20140207,000000,4060,4165,3850,4165,8,0
+ARMP.US,D,20140210,000000,4130,4410,3850,4060,12,0
+ARMP.US,D,20140211,000000,4130,4200,3850,4130,12,0
+ARMP.US,D,20140212,000000,4130,4130,4060,4130,7,0
+ARMP.US,D,20140213,000000,4130,4130,4060,4060,20,0
+ARMP.US,D,20140214,000000,4193,4480,3974.74,4060,33,0
+ARMP.US,D,20140218,000000,4060,4060,3990,4046,6,0
+ARMP.US,D,20140219,000000,4060,4130,3990,4130,6,0
+ARMP.US,D,20140220,000000,3990,4130,3990,4130,1,0
+ARMP.US,D,20140221,000000,4130,4130,3990,3990,9,0
+ARMP.US,D,20140224,000000,3920,4060,3920,4025,5,0
+ARMP.US,D,20140225,000000,3920,4060,3640,3822,161,0
+ARMP.US,D,20140226,000000,3822,4060,3822,4060,27,0
+ARMP.US,D,20140227,000000,4060,4130,3780,3780,23,0
+ARMP.US,D,20140228,000000,3710,3990,3661,3885,22,0
+ARMP.US,D,20140303,000000,3920,3990,3712.24,3780,9,0
+ARMP.US,D,20140304,000000,3773,3850,3640,3780,5,0
+ARMP.US,D,20140305,000000,3654,4060,3570,4060,29,0
+ARMP.US,D,20140306,000000,4060,4060,3850,3920,12,0
+ARMP.US,D,20140307,000000,3920,3990,3689.84,3990,5,0
+ARMP.US,D,20140310,000000,4060,4060,3920,4060,9,0
+ARMP.US,D,20140311,000000,4060,4200,3570,3815,56,0
+ARMP.US,D,20140312,000000,3577,3815,3577,3738,28,0
+ARMP.US,D,20140313,000000,3738,4060,3570,4025,6,0
+ARMP.US,D,20140314,000000,4060,4060,3850,4060,7,0
+ARMP.US,D,20140317,000000,4018,4060,3885,3990,15,0
+ARMP.US,D,20140318,000000,4060,4060,3962,4060,4,0
+ARMP.US,D,20140319,000000,4060,4060,3920,4025,11,0
+ARMP.US,D,20140320,000000,3990,4340,3990,4340,71,0
+ARMP.US,D,20140321,000000,4130,4270,3920,3955,25,0
+ARMP.US,D,20140324,000000,4200,4200,4039,4060,10,0
+ARMP.US,D,20140325,000000,3955,4130,3955,4060,8,0
+ARMP.US,D,20140326,000000,4060,4060,3990,4060,3,0
+ARMP.US,D,20140327,000000,3990,4060,3990,4046,3,0
+ARMP.US,D,20140328,000000,3990,4060,3990,4060,4,0
+ARMP.US,D,20140331,000000,3990,4060,3990,4046,2,0
+ARMP.US,D,20140401,000000,3990,4060,3990,4060,4,0
+ARMP.US,D,20140402,000000,4060,4060,3920,4060,3,0
+ARMP.US,D,20140403,000000,3920,4060,3920,4060,2,0
+ARMP.US,D,20140404,000000,3990,3990,3850,3850,2,0
+ARMP.US,D,20140407,000000,3850,4060,3500,3920,9,0
+ARMP.US,D,20140408,000000,3850,4060,3837.26,4060,6,0
+ARMP.US,D,20140409,000000,4004,4060,3794.84,4060,3,0
+ARMP.US,D,20140410,000000,4060,4060,3780,3990,6,0
+ARMP.US,D,20140411,000000,4060,4060,3850,3990,23,0
+ARMP.US,D,20140414,000000,3990,4060,3843,3990,14,0
+ARMP.US,D,20140415,000000,3850,4060,3360,3836,13,0
+ARMP.US,D,20140416,000000,3570,3836,3570,3836,4,0
+ARMP.US,D,20140417,000000,3850,4116,3780,4095,4,0
+ARMP.US,D,20140421,000000,4060,4060,3850,4046,3,0
+ARMP.US,D,20140422,000000,3850,4095,3850,4060,10,0
+ARMP.US,D,20140423,000000,4059.16,4060,3850,4060,3,0
+ARMP.US,D,20140424,000000,4060,4060,3861.76,3920,9,0
+ARMP.US,D,20140425,000000,3906,3920,3850,3920,3,0
+ARMP.US,D,20140428,000000,4060,4060,3780,3983,12,0
+ARMP.US,D,20140429,000000,3983,3983,3710,3780,3,0
+ARMP.US,D,20140430,000000,3983,3983,3920,3920,0,0
+ARMP.US,D,20140501,000000,3745,3920,3745,3850,4,0
+ARMP.US,D,20140502,000000,4060,4060,3745,3745,1,0
+ARMP.US,D,20140505,000000,3850,4060,3710,4060,7,0
+ARMP.US,D,20140506,000000,3920,3920,3710,3920,3,0
+ARMP.US,D,20140507,000000,4060,4095,3724,3920,22,0
+ARMP.US,D,20140508,000000,3892,4060,3892,3990,2,0
+ARMP.US,D,20140509,000000,3989.16,3989.16,3710,3920,3,0
+ARMP.US,D,20140512,000000,3710,3850,3710,3850,1,0
+ARMP.US,D,20140513,000000,3570,3780,3570,3780,1,0
+ARMP.US,D,20140514,000000,3640,3710,3605,3710,2,0
+ARMP.US,D,20140515,000000,3626,3626,3626,3626,0,0
+ARMP.US,D,20140516,000000,3500,3584,2940,3570,5,0
+ARMP.US,D,20140519,000000,3570,3570,3430,3500,5,0
+ARMP.US,D,20140520,000000,2940,3500,2674,3150,12,0
+ARMP.US,D,20140521,000000,2450,3150,2450,3080,8,0
+ARMP.US,D,20140522,000000,2870,3500,2800,3360,3,0
+ARMP.US,D,20140523,000000,3290,3500,3010,3150,3,0
+ARMP.US,D,20140527,000000,3010,3150,2800.84,3150,3,0
+ARMP.US,D,20140528,000000,3010,3010,2800,2940,2,0
+ARMP.US,D,20140529,000000,2800,3010,2800,3010,2,0
+ARMP.US,D,20140530,000000,2800,2800,2450,2646,23,0
+ARMP.US,D,20140602,000000,2660,3150,2660,3150,4,0
+ARMP.US,D,20140603,000000,3150,3150,3150,3150,0,0
+ARMP.US,D,20140604,000000,2807.84,3150,2695,3150,5,0
+ARMP.US,D,20140605,000000,3150,3150,3080,3150,3,0
+ARMP.US,D,20140606,000000,3150,3150,2940,3150,6,0
+ARMP.US,D,20140609,000000,3150,3150,2800.84,3150,9,0
+ARMP.US,D,20140610,000000,2870,3150,2696.26,3150,2,0
+ARMP.US,D,20140611,000000,2940,3150,2870,3150,1,0
+ARMP.US,D,20140612,000000,2940,3150,2905,3150,1,0
+ARMP.US,D,20140613,000000,2940,3149.16,2905,3080,4,0
+ARMP.US,D,20140616,000000,2730.84,3150,2730.84,3080,7,0
+ARMP.US,D,20140617,000000,2730.84,3465,2730.84,3465,28,0
+ARMP.US,D,20140618,000000,3290,3430,3220,3430,2,0
+ARMP.US,D,20140619,000000,2870.84,3430,2870.84,3430,1,0
+ARMP.US,D,20140620,000000,3360,3360,2977.66,3360,0,0
+ARMP.US,D,20140623,000000,3012.66,3360,3012.66,3360,3,0
+ARMP.US,D,20140624,000000,3360,3360,3080.84,3360,1,0
+ARMP.US,D,20140625,000000,3360,3360,3010,3360,3,0
+ARMP.US,D,20140626,000000,3360,3360,3080,3360,1,0
+ARMP.US,D,20140627,000000,3150,3360,3010,3360,5,0
+ARMP.US,D,20140630,000000,3290,3290,3010,3066,33,0
+ARMP.US,D,20140701,000000,3045,3150,2870,3150,26,0
+ARMP.US,D,20140702,000000,2870,3010,2709,2940,17,0
+ARMP.US,D,20140703,000000,2940,3080,2765.84,3010,6,0
+ARMP.US,D,20140707,000000,2870,3010,2660,2800,12,0
+ARMP.US,D,20140708,000000,2800,2800,2520,2800,10,0
+ARMP.US,D,20140709,000000,2730,2940,2520,2940,16,0
+ARMP.US,D,20140710,000000,2800,2940,2450,2870,21,0
+ARMP.US,D,20140711,000000,2520,2800,2520,2660,0,0
+ARMP.US,D,20140714,000000,2590,2730,2450,2730,14,0
+ARMP.US,D,20140715,000000,2450.84,2660,2380,2625,17,0
+ARMP.US,D,20140716,000000,2555,2625,2555,2625,8,0
+ARMP.US,D,20140717,000000,2572.5,2625,2314.34,2589.16,6,0
+ARMP.US,D,20140718,000000,2450,2625,2450,2625,10,0
+ARMP.US,D,20140721,000000,2625,2625,2318.26,2520,6,0
+ARMP.US,D,20140722,000000,2520,2520,2275,2436,4,0
+ARMP.US,D,20140723,000000,2450,2520,2086,2380,19,0
+ARMP.US,D,20140724,000000,2380,2380,2170,2380,2,0
+ARMP.US,D,20140725,000000,2240,2380,2100.84,2380,4,0
+ARMP.US,D,20140728,000000,2240,2380,2172.24,2380,9,0
+ARMP.US,D,20140729,000000,2170.84,2331,1904,2310,11,0
+ARMP.US,D,20140730,000000,2031.26,2359,2031.26,2344.16,32,0
+ARMP.US,D,20140731,000000,2344.16,2380,2072,2345,24,0
+ARMP.US,D,20140801,000000,2310,2310,2100,2170,11,0
+ARMP.US,D,20140804,000000,2100,2310,1964.34,2310,26,0
+ARMP.US,D,20140805,000000,1998.5,2327.5,1960,2327.5,18,0
+ARMP.US,D,20140806,000000,2309.16,2309.16,2309.16,2309.16,0,0
+ARMP.US,D,20140807,000000,2036.16,2310,1995,2100,19,0
+ARMP.US,D,20140808,000000,2030.84,2135,2030.84,2065,5,0
+ARMP.US,D,20140811,000000,1926.26,2100,1890.84,2100,15,0
+ARMP.US,D,20140812,000000,1960.84,2030,1893.5,1894.34,14,0
+ARMP.US,D,20140813,000000,1890.84,2100,1680,2100,17,0
+ARMP.US,D,20140814,000000,1754.34,2100,1754.34,2100,9,0
+ARMP.US,D,20140815,000000,1960,2030,1820,2030,16,0
+ARMP.US,D,20140818,000000,1974,2099.16,1757,1925,30,0
+ARMP.US,D,20140819,000000,1841,2100,1750,1986.74,9,0
+ARMP.US,D,20140820,000000,1750,1950.34,1750,1822.66,8,0
+ARMP.US,D,20140821,000000,1785,2030,1750,1942.5,23,0
+ARMP.US,D,20140822,000000,2030,2030,1822.24,1917.16,10,0
+ARMP.US,D,20140825,000000,1823.5,2099.16,1823.5,2099.16,3,0
+ARMP.US,D,20140826,000000,2093,2100,1961.26,2100,4,0
+ARMP.US,D,20140827,000000,1961.26,2163,1961.26,2100,61,0
+ARMP.US,D,20140828,000000,2100,2163,2031.26,2163,31,0
+ARMP.US,D,20140829,000000,2031.26,2163,2031.26,2135,2,0
+ARMP.US,D,20140902,000000,2032.24,2065,1757.84,1994.16,11,0
+ARMP.US,D,20140903,000000,1758.26,2163,1758.26,2163,13,0
+ARMP.US,D,20140904,000000,1960,2163,1960,2163,46,0
+ARMP.US,D,20140905,000000,2066.26,2099.16,1820.84,1959.16,20,0
+ARMP.US,D,20140908,000000,1994.16,1994.16,1821.26,1960,3,0
+ARMP.US,D,20140909,000000,1824.76,2030,1824.76,2030,10,0
+ARMP.US,D,20140910,000000,1890,2100,1890,2100,35,0
+ARMP.US,D,20140911,000000,2100,2100,2033.5,2100,13,0
+ARMP.US,D,20140912,000000,2079,2100,1995,2030,31,0
+ARMP.US,D,20140915,000000,2100,2100,2047.5,2047.5,2,0
+ARMP.US,D,20140916,000000,1995,1995,1893.5,1960,8,0
+ARMP.US,D,20140917,000000,2030,2030,1894.34,1960,6,0
+ARMP.US,D,20140918,000000,1896.16,2100,1896.16,1960,7,0
+ARMP.US,D,20140919,000000,1960,1960,1645,1820,28,0
+ARMP.US,D,20140922,000000,1785,1820,1540.84,1680,59,0
+ARMP.US,D,20140923,000000,1540,1680,1540,1680,3,0
+ARMP.US,D,20140924,000000,1750,1750,1582,1715,165,0
+ARMP.US,D,20140925,000000,1750,1750,1645,1680,9,0
+ARMP.US,D,20140926,000000,1645,1645,1645,1645,0,0
+ARMP.US,D,20140929,000000,1575,1589,1540,1540,3,0
+ARMP.US,D,20140930,000000,1414,1610,1414,1512,15,0
+ARMP.US,D,20141001,000000,1414,1592.5,1414,1592.5,3,0
+ARMP.US,D,20141002,000000,1402.24,1539.16,1402.24,1538.74,3,0
+ARMP.US,D,20141003,000000,1470,1680,1403.5,1531.74,27,0
+ARMP.US,D,20141006,000000,1442.84,1470,1190,1351,10,0
+ARMP.US,D,20141007,000000,1330,1330,1260,1330,9,0
+ARMP.US,D,20141008,000000,1260,1295,1190.87,1260,7,0
+ARMP.US,D,20141009,000000,1260,1260,914.37,1190,50,0
+ARMP.US,D,20141010,000000,1190,1190,1050,1050,7,0
+ARMP.US,D,20141013,000000,1050,1190,840,945,56,0
+ARMP.US,D,20141014,000000,910,1120,490,1120,259,0
+ARMP.US,D,20141015,000000,1120,1260,1085,1120,10,0
+ARMP.US,D,20141016,000000,1120,1190,1050,1190,9,0
+ARMP.US,D,20141017,000000,1137.5,1365,1137.5,1225,13,0
+ARMP.US,D,20141020,000000,1225,1225,1190,1204,7,0
+ARMP.US,D,20141021,000000,1260,1330,1260,1330,2,0
+ARMP.US,D,20141022,000000,1120.87,1470,1050.88,1295,72,0
+ARMP.US,D,20141023,000000,1122.18,1330,1122.18,1277.5,21,0
+ARMP.US,D,20141024,000000,1274,1295,1057,1190,21,0
+ARMP.US,D,20141027,000000,1159.37,1260,1060.5,1260,30,0
+ARMP.US,D,20141028,000000,1260,1260,1190,1225,5,0
+ARMP.US,D,20141029,000000,1071,1260,1071,1225,3,0
+ARMP.US,D,20141030,000000,1225,1295,1080.18,1295,2,0
+ARMP.US,D,20141031,000000,1295,1295,1260,1295,14,0
+ARMP.US,D,20141103,000000,1225,1260,1120.87,1260,4,0
+ARMP.US,D,20141104,000000,1191.32,1260,1123.5,1260,4,0
+ARMP.US,D,20141105,000000,1120.87,1260,1120.87,1190,2,0
+ARMP.US,D,20141106,000000,1260,1260,1050,1153.68,14,0
+ARMP.US,D,20141107,000000,1050.88,1260,1050.88,1260,27,0
+ARMP.US,D,20141110,000000,1190,1260,1190,1260,10,0
+ARMP.US,D,20141111,000000,1225,1260,1225,1260,5,0
+ARMP.US,D,20141112,000000,1260,1260,1260,1260,4,0
+ARMP.US,D,20141113,000000,1228.5,1260,1190,1260,5,0
+ARMP.US,D,20141114,000000,1172.5,1260,1172.5,1260,2,0
+ARMP.US,D,20141117,000000,1197,1204,1120,1190,34,0
+ARMP.US,D,20141118,000000,1120,1188.68,1120,1120.87,15,0
+ARMP.US,D,20141119,000000,1120,1120.87,1088.5,1088.5,3,0
+ARMP.US,D,20141120,000000,1050,1064,931.87,1064,9,0
+ARMP.US,D,20141121,000000,1050,1050,910,1050,40,0
+ARMP.US,D,20141124,000000,840,1050,840,1050,9,0
+ARMP.US,D,20141125,000000,910.87,1120,910.87,1120,7,0
+ARMP.US,D,20141126,000000,1050,1120,1050,1085,34,0
+ARMP.US,D,20141128,000000,1085.43,1085.43,1067.93,1085,2,0
+ARMP.US,D,20141201,000000,1081.93,1190,1050.88,1050.88,5,0
+ARMP.US,D,20141202,000000,1015,1020.68,1015,1015,7,0
+ARMP.US,D,20141203,000000,1043,1085,910.87,1085,16,0
+ARMP.US,D,20141204,000000,1085,1085,1029,1085,5,0
+ARMP.US,D,20141205,000000,1470,1470,980.87,1119.57,14,0
+ARMP.US,D,20141208,000000,1189.13,1469.16,1189.13,1260,16,0
+ARMP.US,D,20141209,000000,1330,1358,981.32,1260,5,0
+ARMP.US,D,20141210,000000,1260,1876,1260,1540,8,0
+ARMP.US,D,20141211,000000,1540,1750,1225.43,1330,104,0
+ARMP.US,D,20141212,000000,1330,1330,910,1050,38,0
+ARMP.US,D,20141215,000000,1050,1120,987.87,1050,3,0
+ARMP.US,D,20141216,000000,1049.13,1049.13,840.87,1037.32,25,0
+ARMP.US,D,20141217,000000,945,1050,945,1018.5,42,0
+ARMP.US,D,20141218,000000,1119.12,1119.12,926.62,1118.68,5,0
+ARMP.US,D,20141219,000000,1050.88,1400,1050.88,1400,19,0
+ARMP.US,D,20141222,000000,1225,1400,1204.43,1260,3,0
+ARMP.US,D,20141223,000000,1260,1268.32,1155,1155,6,0
+ARMP.US,D,20141224,000000,1167.25,1258.68,1127,1130.5,2,0
+ARMP.US,D,20141226,000000,1188.68,1609.16,1141.87,1141.87,10,0
+ARMP.US,D,20141229,000000,1141,1465.66,1141,1330,24,0
+ARMP.US,D,20141230,000000,1190.87,1365,1190,1295,15,0
+ARMP.US,D,20141231,000000,1400,1610,1393,1435,42,0
+ARMP.US,D,20150102,000000,1470,1610,1155,1330,46,0
+ARMP.US,D,20150105,000000,1190,1540,1155,1400,7,0
+ARMP.US,D,20150106,000000,1400,1540,1120,1330,22,0
+ARMP.US,D,20150107,000000,1302,1330,1302,1330,1,0
+ARMP.US,D,20150108,000000,1330,1400,1260,1400,21,0
+ARMP.US,D,20150109,000000,1470,1470,1225,1361.5,15,0
+ARMP.US,D,20150112,000000,1393,1400,1361.5,1361.5,17,0
+ARMP.US,D,20150113,000000,1361.5,1400,1326.5,1326.5,8,0
+ARMP.US,D,20150114,000000,1330,1540,1330,1435,24,0
+ARMP.US,D,20150115,000000,1435,1575,1400,1575,36,0
+ARMP.US,D,20150116,000000,1540,1757,1400.42,1680,64,0
+ARMP.US,D,20150120,000000,1680,1750,1323,1330,51,0
+ARMP.US,D,20150121,000000,1470,1470,1295,1330,114,0
+ARMP.US,D,20150122,000000,1330,1400,1120,1260,50,0
+ARMP.US,D,20150123,000000,1680,1680,1400,1470,15,0
+ARMP.US,D,20150126,000000,1680,1680,1120.87,1540,13,0
+ARMP.US,D,20150127,000000,1540,1540,1260,1323,148,0
+ARMP.US,D,20150128,000000,1295,1330,1260,1295,16,0
+ARMP.US,D,20150129,000000,1330,1330,1260,1330,12,0
+ARMP.US,D,20150130,000000,1260,1323,1121.32,1260,36,0
+ARMP.US,D,20150202,000000,1312.5,1365,1253,1260,10,0
+ARMP.US,D,20150203,000000,1330,1330,1190,1225,24,0
+ARMP.US,D,20150204,000000,1190,1295,1190,1260,4,0
+ARMP.US,D,20150205,000000,1277.5,1277.5,1260,1260,4,0
+ARMP.US,D,20150206,000000,1260,1260,1242.5,1260,3,0
+ARMP.US,D,20150209,000000,1330,1330,1253,1260,28,0
+ARMP.US,D,20150210,000000,1295,1330,1295,1323,25,0
+ARMP.US,D,20150211,000000,1330,1330,1295,1295,43,0
+ARMP.US,D,20150212,000000,1302,1330,1295,1330,16,0
+ARMP.US,D,20150213,000000,1330,1330,1295,1295,7,0
+ARMP.US,D,20150217,000000,1365,1365,1288,1337,288,0
+ARMP.US,D,20150218,000000,1347.5,1347.5,1312.5,1330,72,0
+ARMP.US,D,20150219,000000,1344,1344,1296.32,1323.43,123,0
+ARMP.US,D,20150220,000000,1337,1400,1295,1316.87,61,0
+ARMP.US,D,20150223,000000,1295,1540,1295,1330,372,0
+ARMP.US,D,20150224,000000,1365,1371.57,1330,1361.5,33,0
+ARMP.US,D,20150225,000000,1368.5,1368.5,1330,1337.87,88,0
+ARMP.US,D,20150226,000000,1330,1365,1330,1365,21,0
+ARMP.US,D,20150227,000000,1365,1365,1351,1365,48,0
+ARMP.US,D,20150302,000000,1351.43,1372,1338.32,1365,109,0
+ARMP.US,D,20150303,000000,1365,1365,1344,1344,29,0
+ARMP.US,D,20150304,000000,1358,1365,1344,1365,20,0
+ARMP.US,D,20150305,000000,1393,1575,1339.18,1365,107,0
+ARMP.US,D,20150306,000000,1365,1365,1337,1365,24,0
+ARMP.US,D,20150309,000000,1365,1575,1337,1365,56,0
+ARMP.US,D,20150310,000000,1365,1365,1330,1330,39,0
+ARMP.US,D,20150311,000000,1365,1365,1190,1232,217,0
+ARMP.US,D,20150312,000000,1260,1323,1220.63,1256.5,97,0
+ARMP.US,D,20150313,000000,1274,1352.32,1274,1312.5,24,0
+ARMP.US,D,20150316,000000,1347.5,1365,1295,1365,186,0
+ARMP.US,D,20150317,000000,1365,1365,1330,1347.5,30,0
+ARMP.US,D,20150318,000000,1344,1400,1260,1365,45,0
+ARMP.US,D,20150319,000000,1400,1470,1347.5,1364.12,354,0
+ARMP.US,D,20150320,000000,1365,1378.13,1351,1358,111,0
+ARMP.US,D,20150323,000000,1365,1540,1358,1372,180,0
+ARMP.US,D,20150324,000000,1400,1400,1305.07,1365,129,0
+ARMP.US,D,20150325,000000,1400,1512.84,1358,1400,426,0
+ARMP.US,D,20150326,000000,1435,1645,1365,1540,168,0
+ARMP.US,D,20150327,000000,1673,2345,1477.84,2100,1159,0
+ARMP.US,D,20150330,000000,2082.5,2100,1855,2100,312,0
+ARMP.US,D,20150331,000000,2135,2163,1890,2065,178,0
+ARMP.US,D,20150401,000000,2009,2065,1813,1960,111,0
+ARMP.US,D,20150402,000000,1925,1960,1610,1743,111,0
+ARMP.US,D,20150406,000000,1771,2092.16,1750,1995,99,0
+ARMP.US,D,20150407,000000,2023,2079,1862,1960,49,0
+ARMP.US,D,20150408,000000,1925,2030,1925,1960,13,0
+ARMP.US,D,20150409,000000,1890,1890,1512,1680,197,0
+ARMP.US,D,20150410,000000,1785,1960,1694,1925,39,0
+ARMP.US,D,20150413,000000,1938.16,1974,1890,1960,55,0
+ARMP.US,D,20150414,000000,1960,1995,1890,1960,43,0
+ARMP.US,D,20150415,000000,1960,2002,1764.84,1995,39,0
+ARMP.US,D,20150416,000000,1960,1967,1854.58,1883,37,0
+ARMP.US,D,20150417,000000,1855,1925,1533,1680,278,0
+ARMP.US,D,20150420,000000,1750,1960,1680,1820,56,0
+ARMP.US,D,20150421,000000,1820,1960,1785,1890,63,0
+ARMP.US,D,20150422,000000,1960,1960,1897,1953,50,0
+ARMP.US,D,20150423,000000,1953,1960,1855,1890,142,0
+ARMP.US,D,20150424,000000,1890,1907.5,1785,1869,83,0
+ARMP.US,D,20150427,000000,1869,1869,1750,1759.66,109,0
+ARMP.US,D,20150428,000000,1750,1750,1624,1645,94,0
+ARMP.US,D,20150429,000000,1610,1680,1610,1680,81,0
+ARMP.US,D,20150430,000000,1715,1715,1470,1540,130,0
+ARMP.US,D,20150501,000000,1540,1582.84,1540,1582.84,87,0
+ARMP.US,D,20150504,000000,1592.5,1592.5,1477,1505,41,0
+ARMP.US,D,20150505,000000,1505,1505,1365,1400,162,0
+ARMP.US,D,20150506,000000,1400,1456,1375.5,1438.5,41,0
+ARMP.US,D,20150507,000000,1442,1505,1414,1505,31,0
+ARMP.US,D,20150508,000000,1505,1680,1435,1645,53,0
+ARMP.US,D,20150511,000000,1645,1680,1407.84,1568,22,0
+ARMP.US,D,20150512,000000,1568,1680,1561,1662.5,21,0
+ARMP.US,D,20150513,000000,1645,1645,1368.5,1575,78,0
+ARMP.US,D,20150514,000000,1531.32,1540,1470,1470,29,0
+ARMP.US,D,20150515,000000,1454.18,1470,1400,1400,54,0
+ARMP.US,D,20150518,000000,1540,1540,1330,1393,73,0
+ARMP.US,D,20150519,000000,1400,1435,1253,1309,384,0
+ARMP.US,D,20150520,000000,1284.5,1295,1127,1295,325,0
+ARMP.US,D,20150521,000000,1295,1295,1190,1232,70,0
+ARMP.US,D,20150522,000000,1225,1260,1161.12,1190,41,0
+ARMP.US,D,20150526,000000,1218,1344,1162,1169,148,0
+ARMP.US,D,20150527,000000,1183,1295,1162,1225,44,0
+ARMP.US,D,20150528,000000,1204,1218,1127,1162,133,0
+ARMP.US,D,20150529,000000,1152.37,1190,1120,1134.87,104,0
+ARMP.US,D,20150601,000000,1162.43,1225,1134,1190,75,0
+ARMP.US,D,20150602,000000,1190,1190,1106,1120,133,0
+ARMP.US,D,20150603,000000,1155,1406.58,1120.87,1393,365,0
+ARMP.US,D,20150604,000000,1393,1393,1134.87,1191.32,106,0
+ARMP.US,D,20150605,000000,1225,1344,1168.13,1330,220,0
+ARMP.US,D,20150608,000000,1344,1400,1260,1316,232,0
+ARMP.US,D,20150609,000000,1316,1400,1267,1365,86,0
+ARMP.US,D,20150610,000000,1365,1400,1330,1330,96,0
+ARMP.US,D,20150611,000000,1312.5,1330,1207.5,1274,138,0
+ARMP.US,D,20150612,000000,1295,1393,1270.5,1295.87,104,0
+ARMP.US,D,20150615,000000,1260,1393,1251.25,1330,164,0
+ARMP.US,D,20150616,000000,1330,1330,1225,1260,153,0
+ARMP.US,D,20150617,000000,1330,1330,1260,1302,40,0
+ARMP.US,D,20150618,000000,1302,1330,1295,1330,69,0
+ARMP.US,D,20150619,000000,1260,1330,1225,1303.75,91,0
+ARMP.US,D,20150622,000000,1330,1344,1312.5,1330,244,0
+ARMP.US,D,20150623,000000,1337,1339.18,1267,1337,226,0
+ARMP.US,D,20150624,000000,1330,1470,1326.5,1371.12,305,0
+ARMP.US,D,20150625,000000,1379,1400,1379,1400,85,0
+ARMP.US,D,20150626,000000,1330,1435,1330,1393,47,0
+ARMP.US,D,20150629,000000,1400,1400,1260,1295,50,0
+ARMP.US,D,20150630,000000,1262.18,1330,1225,1309,18,0
+ARMP.US,D,20150701,000000,1260,1310.32,1197,1260,53,0
+ARMP.US,D,20150702,000000,1260,1344,1260,1295,64,0
+ARMP.US,D,20150706,000000,1330,1400,1295,1364.12,115,0
+ARMP.US,D,20150707,000000,1364.12,1393,1336.12,1393,31,0
+ARMP.US,D,20150708,000000,1393,1393,1260.87,1323,31,0
+ARMP.US,D,20150709,000000,1302,1330,1260,1323,46,0
+ARMP.US,D,20150710,000000,1344,1358,1260,1295,44,0
+ARMP.US,D,20150713,000000,1260,1295,1190,1190,140,0
+ARMP.US,D,20150714,000000,1172.5,1260,1172.5,1260,74,0
+ARMP.US,D,20150715,000000,1260,1327.37,1204.87,1295,140,0
+ARMP.US,D,20150716,000000,1316,1400,1260,1330,119,0
+ARMP.US,D,20150717,000000,1260,1379,1260,1365,31,0
+ARMP.US,D,20150720,000000,1379,1379,1333.5,1340.5,66,0
+ARMP.US,D,20150721,000000,1330,1330,1225,1295,45,0
+ARMP.US,D,20150722,000000,1288,1294.13,1155,1225,98,0
+ARMP.US,D,20150723,000000,1225,1260,1225,1260,55,0
+ARMP.US,D,20150724,000000,1260,1260,1162,1224.13,98,0
+ARMP.US,D,20150727,000000,1225,1225,1155.87,1190,40,0
+ARMP.US,D,20150728,000000,1174.25,1253,1159.82,1190,74,0
+ARMP.US,D,20150729,000000,1155.87,1190,1155.87,1188.68,43,0
+ARMP.US,D,20150730,000000,1155,1176,875,1050,330,0
+ARMP.US,D,20150731,000000,1050,1066.63,1029,1050,217,0
+ARMP.US,D,20150803,000000,1050,1106,987,1078,141,0
+ARMP.US,D,20150804,000000,1067.5,1260,1029,1260,181,0
+ARMP.US,D,20150805,000000,1260,1330,1245.57,1323,135,0
+ARMP.US,D,20150806,000000,1330,1435,1309,1382.5,253,0
+ARMP.US,D,20150807,000000,1582,1736,1470,1638,118,0
+ARMP.US,D,20150810,000000,1890,1890,1427.72,1449,193,0
+ARMP.US,D,20150811,000000,1423.8,1423.8,1064,1162,411,0
+ARMP.US,D,20150812,000000,1170.4,1232,1170.4,1199.8,157,0
+ARMP.US,D,20150813,000000,1211,1386,1191.4,1295,107,0
+ARMP.US,D,20150814,000000,1337,1337,1239,1260,96,0
+ARMP.US,D,20150817,000000,1260,1335.6,1247.4,1247.4,64,0
+ARMP.US,D,20150818,000000,1205.4,1307.6,1205.4,1232,93,0
+ARMP.US,D,20150819,000000,1232,1274,1204,1274,178,0
+ARMP.US,D,20150820,000000,1246,1260,1054.2,1190,43,0
+ARMP.US,D,20150821,000000,1155,1190,1036,1087.8,133,0
+ARMP.US,D,20150824,000000,1036,1115.8,1008,1064,205,0
+ARMP.US,D,20150825,000000,1071,1073.8,1036,1036,118,0
+ARMP.US,D,20150826,000000,1054.2,1054.2,966,978.6,148,0
+ARMP.US,D,20150827,000000,968.8,985.6,966,966,79,0
+ARMP.US,D,20150828,000000,980,985.6,938,938,82,0
+ARMP.US,D,20150831,000000,959,994,938,973,66,0
+ARMP.US,D,20150901,000000,985.6,994,959,971.6,86,0
+ARMP.US,D,20150902,000000,980,980,945,964.6,42,0
+ARMP.US,D,20150903,000000,977.2,977.2,917,935.2,10,0
+ARMP.US,D,20150904,000000,931,956.2,910,950.6,29,0
+ARMP.US,D,20150908,000000,980,1057,980,1044.4,151,0
+ARMP.US,D,20150909,000000,1050,1057,980,1015,99,0
+ARMP.US,D,20150910,000000,982.8,1008,963.2,1003.8,142,0
+ARMP.US,D,20150911,000000,980,1008,963.2,1006.6,148,0
+ARMP.US,D,20150914,000000,994,994,978.6,994,116,0
+ARMP.US,D,20150915,000000,980,1008,966,991.2,216,0
+ARMP.US,D,20150916,000000,1005.2,1006.6,977.2,994,184,0
+ARMP.US,D,20150917,000000,1001,1001,963.2,994,213,0
+ARMP.US,D,20150918,000000,994,1003.8,875,875,576,0
+ARMP.US,D,20150921,000000,889,952,876.4,893.2,362,0
+ARMP.US,D,20150922,000000,896,910,770,840,239,0
+ARMP.US,D,20150923,000000,841.4,861,807.8,819,94,0
+ARMP.US,D,20150924,000000,820.4,831.6,770,770,169,0
+ARMP.US,D,20150925,000000,749,758.8,691.6,694.4,146,0
+ARMP.US,D,20150928,000000,686,691.6,631.4,638.4,138,0
+ARMP.US,D,20150929,000000,644,658,575.4,603.4,161,0
+ARMP.US,D,20150930,000000,617.4,644,530.6,553,321,0
+ARMP.US,D,20151001,000000,558.6,567,547.4,547.4,132,0
+ARMP.US,D,20151002,000000,547.4,547.4,385,420,987,0
+ARMP.US,D,20151005,000000,467.6,735,455,618.8,1134,0
+ARMP.US,D,20151006,000000,621.6,663.6,575.4,644,428,0
+ARMP.US,D,20151007,000000,665,749,665,721,310,0
+ARMP.US,D,20151008,000000,721,826,721,802.2,401,0
+ARMP.US,D,20151009,000000,840,933.8,735,911.4,532,0
+ARMP.US,D,20151012,000000,907.2,1260,893.2,1155,1007,0
+ARMP.US,D,20151013,000000,1190,1232,980,1057,630,0
+ARMP.US,D,20151014,000000,1008,1022,858.2,876.4,292,0
+ARMP.US,D,20151015,000000,908.6,945,882,908.6,162,0
+ARMP.US,D,20151016,000000,911.4,942.2,882,893.2,91,0
+ARMP.US,D,20151019,000000,869.4,903,750.4,875,244,0
+ARMP.US,D,20151020,000000,875,901.6,812,844.2,635,0
+ARMP.US,D,20151021,000000,858.2,889,764.4,791,836,0
+ARMP.US,D,20151022,000000,807.8,812,735,758.8,383,0
+ARMP.US,D,20151023,000000,758.8,799.4,728,793.8,205,0
+ARMP.US,D,20151026,000000,819,869.4,784,852.6,179,0
+ARMP.US,D,20151027,000000,868,890.4,735,810.6,584,0
+ARMP.US,D,20151028,000000,784,854,744.8,833,126,0
+ARMP.US,D,20151029,000000,851.2,851.2,772.8,838.6,44,0
+ARMP.US,D,20151030,000000,847,863.8,781.2,809.2,197,0
+ARMP.US,D,20151102,000000,784,863.8,756,805,173,0
+ARMP.US,D,20151103,000000,812,851.2,812,826,76,0
+ARMP.US,D,20151104,000000,833,918.4,819,819,203,0
+ARMP.US,D,20151105,000000,823.2,831.6,777,791,53,0
+ARMP.US,D,20151106,000000,791,866.6,791,824.6,22,0
+ARMP.US,D,20151109,000000,823.2,833,800.8,810.6,62,0
+ARMP.US,D,20151110,000000,812,840,798,826,81,0
+ARMP.US,D,20151111,000000,838.6,838.6,812,833,22,0
+ARMP.US,D,20151112,000000,840,840,798,805,18,0
+ARMP.US,D,20151113,000000,814.8,814.8,729.4,785.4,73,0
+ARMP.US,D,20151116,000000,768.6,768.6,716.8,757.4,48,0
+ARMP.US,D,20151117,000000,716.8,809.2,716.8,809.2,70,0
+ARMP.US,D,20151118,000000,793.8,826,781.2,791,44,0
+ARMP.US,D,20151119,000000,802.2,826,736.4,789.6,73,0
+ARMP.US,D,20151120,000000,803.6,816.2,757.4,812,129,0
+ARMP.US,D,20151123,000000,812,840,805,834.4,240,0
+ARMP.US,D,20151124,000000,838.6,844.2,777,820.4,181,0
+ARMP.US,D,20151125,000000,806.4,820.4,764.4,798,185,0
+ARMP.US,D,20151127,000000,798,845.6,777,809.2,139,0
+ARMP.US,D,20151130,000000,812,826,799.4,817.6,173,0
+ARMP.US,D,20151201,000000,789.6,827.4,778.4,814.8,93,0
+ARMP.US,D,20151202,000000,819,820.4,781.2,812,28,0
+ARMP.US,D,20151203,000000,856.8,856.8,775.6,785.4,136,0
+ARMP.US,D,20151204,000000,812,812,775.6,800.8,75,0
+ARMP.US,D,20151207,000000,802.2,802.2,742,763,251,0
+ARMP.US,D,20151208,000000,749,777,736.4,772.8,62,0
+ARMP.US,D,20151209,000000,798,823.2,746.2,770,294,0
+ARMP.US,D,20151210,000000,749,789.6,736.4,767.2,224,0
+ARMP.US,D,20151211,000000,812,812,756,770,43,0
+ARMP.US,D,20151214,000000,757.4,767.2,707,719.6,180,0
+ARMP.US,D,20151215,000000,705.6,714,688.8,695.8,59,0
+ARMP.US,D,20151216,000000,680.4,700,639.8,665,117,0
+ARMP.US,D,20151217,000000,688.8,700,672,700,134,0
+ARMP.US,D,20151218,000000,686,700,624.4,645.4,231,0
+ARMP.US,D,20151221,000000,638.4,638.4,582.4,596.4,247,0
+ARMP.US,D,20151222,000000,590.8,596.4,532,581,239,0
+ARMP.US,D,20151223,000000,568.4,624.4,568.4,611.8,149,0
+ARMP.US,D,20151224,000000,609,623,595,614.6,31,0
+ARMP.US,D,20151228,000000,595,595,575.4,575.4,134,0
+ARMP.US,D,20151229,000000,567,581,525,555.8,401,0
+ARMP.US,D,20151230,000000,562.8,571.9,519.4,533.4,132,0
+ARMP.US,D,20151231,000000,533.4,558.6,525,557.2,150,0
+ARMP.US,D,20160104,000000,557.2,586.52,557.2,574,53,0
+ARMP.US,D,20160105,000000,582.4,582.4,546,560,404,0
+ARMP.US,D,20160106,000000,546,546.32,471.8,477.4,202,0
+ARMP.US,D,20160107,000000,483,518,483,488.6,60,0
+ARMP.US,D,20160108,000000,513.8,529.2,502.6,504,89,0
+ARMP.US,D,20160111,000000,497,507.64,425.6,457.8,242,0
+ARMP.US,D,20160112,000000,446.6,467.6,442.41,445.2,86,0
+ARMP.US,D,20160113,000000,448,448,372.4,394.8,223,0
+ARMP.US,D,20160114,000000,392,420,333.2,406,427,0
+ARMP.US,D,20160115,000000,400.4,434,399,399,83,0
+ARMP.US,D,20160119,000000,408.8,450.8,268.8,324.8,749,0
+ARMP.US,D,20160120,000000,327.6,417.2,285.6,417.2,652,0
+ARMP.US,D,20160121,000000,462,560,417.2,420,943,0
+ARMP.US,D,20160122,000000,455,485.8,420.01,434,292,0
+ARMP.US,D,20160125,000000,499.8,599.2,476,490,1297,0
+ARMP.US,D,20160126,000000,537.6,537.6,477.4,490,315,0
+ARMP.US,D,20160127,000000,476,488.6,414.4,420,426,0
+ARMP.US,D,20160128,000000,455,467.6,361.21,365.4,622,0
+ARMP.US,D,20160129,000000,383.6,434,373.8,420,2972,0
+ARMP.US,D,20160201,000000,408.8,506.8,408.8,502.6,232,0
+ARMP.US,D,20160202,000000,516.6,525,450.8,462,102,0
+ARMP.US,D,20160203,000000,484.4,484.4,439.6,462,78,0
+ARMP.US,D,20160204,000000,448,526.4,440.44,497,161,0
+ARMP.US,D,20160205,000000,483,503.86,463.68,494.2,20,0
+ARMP.US,D,20160208,000000,522.2,522.2,473.2,477.4,73,0
+ARMP.US,D,20160209,000000,469,471.56,436.95,441,85,0
+ARMP.US,D,20160210,000000,441,508.2,441,495.6,57,0
+ARMP.US,D,20160211,000000,490,490,428.4,476,91,0
+ARMP.US,D,20160212,000000,481.6,495.6,464.8,464.8,27,0
+ARMP.US,D,20160216,000000,478.8,525,478.8,492.8,87,0
+ARMP.US,D,20160217,000000,509.6,525,490,504,70,0
+ARMP.US,D,20160218,000000,490,512.68,464.8,485.8,42,0
+ARMP.US,D,20160219,000000,469.34,491.4,469.34,476,14,0
+ARMP.US,D,20160222,000000,483,490,474.6,474.6,23,0
+ARMP.US,D,20160223,000000,450.8,474.46,450.8,462,68,0
+ARMP.US,D,20160224,000000,442.4,458.5,415.8,441,229,0
+ARMP.US,D,20160225,000000,441,452.2,427,435.4,37,0
+ARMP.US,D,20160226,000000,435.4,457.8,430.21,456.4,188,0
+ARMP.US,D,20160229,000000,443.8,469,438.2,438.2,76,0
+ARMP.US,D,20160301,000000,443.56,498.54,439.6,476,122,0
+ARMP.US,D,20160302,000000,499.8,610.4,499.8,561.4,180,0
+ARMP.US,D,20160303,000000,582.4,586.6,562.8,567,26,0
+ARMP.US,D,20160304,000000,581,616,567,567,116,0
+ARMP.US,D,20160307,000000,574,588,562.8,569.8,20,0
+ARMP.US,D,20160308,000000,582.4,680.4,577.54,667.8,78,0
+ARMP.US,D,20160309,000000,677.6,763,635.6,735,1391,0
+ARMP.US,D,20160310,000000,756,768.6,670.6,693,691,0
+ARMP.US,D,20160311,000000,721,760.2,630.01,638.4,260,0
+ARMP.US,D,20160314,000000,639.8,639.8,560,583.8,281,0
+ARMP.US,D,20160315,000000,576.8,590.8,560,572.6,106,0
+ARMP.US,D,20160316,000000,570.32,586.6,561.41,567,39,0
+ARMP.US,D,20160317,000000,576.8,616,573.44,593.6,153,0
+ARMP.US,D,20160318,000000,588,600.6,586.04,588,158,0
+ARMP.US,D,20160321,000000,597.8,646.8,589.4,646.8,116,0
+ARMP.US,D,20160322,000000,644,725.19,633.08,680.4,720,0
+ARMP.US,D,20160323,000000,709.8,730.8,646.8,655.13,148,0
+ARMP.US,D,20160324,000000,634.51,664.3,618.8,641.2,111,0
+ARMP.US,D,20160328,000000,634.2,653.8,593.6,602,151,0
+ARMP.US,D,20160329,000000,588,645.4,581.01,602,195,0
+ARMP.US,D,20160330,000000,609,613.13,574,588,201,0
+ARMP.US,D,20160331,000000,581,585.2,518,551.6,263,0
+ARMP.US,D,20160401,000000,548.8,560,494.2,506.8,435,0
+ARMP.US,D,20160404,000000,501.2,575.4,501.2,525,287,0
+ARMP.US,D,20160405,000000,519.4,537.6,490,504,76,0
+ARMP.US,D,20160406,000000,498.4,530.59,495.6,511,437,0
+ARMP.US,D,20160407,000000,525,541.8,480.2,511,220,0
+ARMP.US,D,20160408,000000,553,566.99,515.2,515.2,138,0
+ARMP.US,D,20160411,000000,520.8,530.6,492.8,506.8,136,0
+ARMP.US,D,20160412,000000,518,532,518,523.6,93,0
+ARMP.US,D,20160413,000000,560,677.6,553,553,631,0
+ARMP.US,D,20160414,000000,553,595,438.2,462,1384,0
+ARMP.US,D,20160415,000000,469,490,455.01,474.6,321,0
+ARMP.US,D,20160418,000000,474.6,476,455,462,310,0
+ARMP.US,D,20160419,000000,464.8,469.38,427,446.6,306,0
+ARMP.US,D,20160420,000000,436.8,489.93,434.14,443.8,208,0
+ARMP.US,D,20160421,000000,435.4,448,428.4,432.49,137,0
+ARMP.US,D,20160422,000000,441.57,448,429.1,446.6,82,0
+ARMP.US,D,20160425,000000,442.4,447.99,435.4,442.4,75,0
+ARMP.US,D,20160426,000000,455,469,455,459.2,90,0
+ARMP.US,D,20160427,000000,481.43,481.43,431.2,448,283,0
+ARMP.US,D,20160428,000000,448,481.6,420,424.2,646,0
+ARMP.US,D,20160429,000000,417.2,434,378,417.2,1006,0
+ARMP.US,D,20160502,000000,408.8,431.2,392.01,424.2,103,0
+ARMP.US,D,20160503,000000,425.6,450.8,406,406,235,0
+ARMP.US,D,20160504,000000,406,441,357,357,347,0
+ARMP.US,D,20160505,000000,365.4,392,357,383.6,251,0
+ARMP.US,D,20160506,000000,389.2,401.8,364.01,378,67,0
+ARMP.US,D,20160509,000000,383.6,383.6,343,350,274,0
+ARMP.US,D,20160510,000000,350,350,315,324.8,354,0
+ARMP.US,D,20160511,000000,315,320.6,281.4,292.6,226,0
+ARMP.US,D,20160512,000000,287,292.6,260.4,271.6,794,0
+ARMP.US,D,20160513,000000,280,349.99,278.6,292.6,336,0
+ARMP.US,D,20160516,000000,284.2,305.2,249.2,259,378,0
+ARMP.US,D,20160517,000000,224,264.59,214.21,247.8,393,0
+ARMP.US,D,20160518,000000,259.84,273,245,254.8,31,0
+ARMP.US,D,20160519,000000,256.2,259.7,245,259,85,0
+ARMP.US,D,20160520,000000,250.6,250.6,217,219.8,525,0
+ARMP.US,D,20160523,000000,225.4,235.19,224,228.2,184,0
+ARMP.US,D,20160524,000000,232.4,399,225.4,345.8,7183,0
+ARMP.US,D,20160525,000000,351.4,351.4,302.4,329,4536,0
+ARMP.US,D,20160526,000000,322,350,295.4,316.4,1018,0
+ARMP.US,D,20160527,000000,305.2,329,303.8,315,471,0
+ARMP.US,D,20160531,000000,310.8,521.22,310.8,438.2,6717,0
+ARMP.US,D,20160601,000000,310.8,324.8,294,317.8,5117,0
+ARMP.US,D,20160602,000000,326.2,329,295.4,308,4056,0
+ARMP.US,D,20160603,000000,296.8,310.8,280,288.4,1968,0
+ARMP.US,D,20160606,000000,288.4,300.99,261.8,271.6,1363,0
+ARMP.US,D,20160607,000000,273,278.59,256.2,270.2,1398,0
+ARMP.US,D,20160608,000000,267.4,268.79,252,256.2,1009,0
+ARMP.US,D,20160609,000000,257.6,257.6,225.41,245,1707,0
+ARMP.US,D,20160610,000000,239.4,253.4,233.8,235.2,554,0
+ARMP.US,D,20160613,000000,232.4,235.2,214.2,226.8,1064,0
+ARMP.US,D,20160614,000000,224,229.6,203,215.6,2287,0
+ARMP.US,D,20160615,000000,219.8,219.8,210,218.4,558,0
+ARMP.US,D,20160616,000000,231,264.6,214.2,250.6,5650,0
+ARMP.US,D,20160617,000000,252,257.59,228.2,228.2,1876,0
+ARMP.US,D,20160620,000000,238,245,228.2,245,909,0
+ARMP.US,D,20160621,000000,257.6,257.6,210,239.4,1044,0
+ARMP.US,D,20160622,000000,256.2,256.2,231,239.4,421,0
+ARMP.US,D,20160623,000000,239.4,242.2,224,224,1009,0
+ARMP.US,D,20160624,000000,211.4,231,204.4,218.4,827,0
+ARMP.US,D,20160627,000000,210,226.8,204.4,211.4,539,0
+ARMP.US,D,20160628,000000,214.2,231,214.2,218.4,779,0
+ARMP.US,D,20160629,000000,224,230.82,219.8,226.8,606,0
+ARMP.US,D,20160630,000000,226.8,238,217,217,563,0
+ARMP.US,D,20160701,000000,224,238,217,238,798,0
+ARMP.US,D,20160705,000000,257.6,264.6,211.4,239.4,674,0
+ARMP.US,D,20160706,000000,239.4,256.2,211.4,236.6,579,0
+ARMP.US,D,20160707,000000,239.4,239.4,217.01,219.8,2205,0
+ARMP.US,D,20160708,000000,226.8,226.8,218.41,221.2,177,0
+ARMP.US,D,20160711,000000,226.8,226.8,221.2,224,409,0
+ARMP.US,D,20160712,000000,218.4,231,218.4,231,271,0
+ARMP.US,D,20160713,000000,229.6,231,219.8,221.2,447,0
+ARMP.US,D,20160714,000000,221.2,231,212.8,219.8,1316,0
+ARMP.US,D,20160715,000000,224,231,210,231,1686,0
+ARMP.US,D,20160718,000000,235.2,236.6,218.41,222.6,1625,0
+ARMP.US,D,20160719,000000,217,228.19,217,221.2,184,0
+ARMP.US,D,20160720,000000,219.8,245,210.01,228.2,4787,0
+ARMP.US,D,20160721,000000,231,235.2,214.2,221.19,803,0
+ARMP.US,D,20160722,000000,221.2,225.79,210,214.2,734,0
+ARMP.US,D,20160725,000000,210,224,204.4,210,574,0
+ARMP.US,D,20160726,000000,205.8,215.46,196,204.4,786,0
+ARMP.US,D,20160727,000000,205.8,210,198.8,209.99,371,0
+ARMP.US,D,20160728,000000,204.4,208.6,198.8,198.8,251,0
+ARMP.US,D,20160729,000000,197.4,200.87,182,193.2,1015,0
+ARMP.US,D,20160801,000000,198.8,201.6,183.4,187.45,261,0
+ARMP.US,D,20160802,000000,176.4,186.2,161,168,1541,0
+ARMP.US,D,20160803,000000,176.4,261.8,169.41,254.8,7878,0
+ARMP.US,D,20160804,000000,267.4,287,221.34,240.8,9897,0
+ARMP.US,D,20160805,000000,238,250.6,223.99,250.6,910,0
+ARMP.US,D,20160808,000000,257.6,289.8,231.01,281.13,3403,0
+ARMP.US,D,20160809,000000,280,303.8,268.8,277.2,6745,0
+ARMP.US,D,20160810,000000,274.4,282.8,254.8,265.24,1920,0
+ARMP.US,D,20160811,000000,271.6,271.6,253.4,271.59,640,0
+ARMP.US,D,20160812,000000,266,275.8,246.4,268.79,535,0
+ARMP.US,D,20160815,000000,273,275.1,259,265.48,618,0
+ARMP.US,D,20160816,000000,257.6,266,242.4,261.8,817,0
+ARMP.US,D,20160817,000000,257.6,270.2,249.2,270.2,739,0
+ARMP.US,D,20160818,000000,275.8,278.6,260.4,268.8,575,0
+ARMP.US,D,20160819,000000,273,273.7,261.81,266,361,0
+ARMP.US,D,20160822,000000,266,273,257.6,273,404,0
+ARMP.US,D,20160823,000000,273,275.8,260.4,267.4,217,0
+ARMP.US,D,20160824,000000,259,271.6,252,254.8,623,0
+ARMP.US,D,20160825,000000,252,263.06,252,254.8,261,0
+ARMP.US,D,20160826,000000,254.8,257.6,233.8,236.6,431,0
+ARMP.US,D,20160829,000000,236.6,245,231,238,225,0
+ARMP.US,D,20160830,000000,243.6,243.6,231,239.4,275,0
+ARMP.US,D,20160831,000000,240.8,240.8,234.02,238,212,0
+ARMP.US,D,20160901,000000,231,235.2,203,222.6,1456,0
+ARMP.US,D,20160902,000000,224,238,209.72,224,596,0
+ARMP.US,D,20160906,000000,217,233.8,217,232.4,288,0
+ARMP.US,D,20160907,000000,239.61,245,214.3,222.6,1013,0
+ARMP.US,D,20160908,000000,233.8,242.9,228.2,236.6,565,0
+ARMP.US,D,20160909,000000,245,245,228.59,235.19,355,0
+ARMP.US,D,20160912,000000,250.6,250.6,229.6,238,563,0
+ARMP.US,D,20160913,000000,245,245,213.5,218.4,1273,0
+ARMP.US,D,20160914,000000,224,224,217,219.8,512,0
+ARMP.US,D,20160915,000000,222.6,222.6,210,217,740,0
+ARMP.US,D,20160916,000000,215.6,226.8,211.4,218.4,332,0
+ARMP.US,D,20160919,000000,224,238,212.8,212.8,412,0
+ARMP.US,D,20160920,000000,217,245,210,215.6,1104,0
+ARMP.US,D,20160921,000000,217,231,210,211.4,642,0
+ARMP.US,D,20160922,000000,221.2,221.2,214.2,214.2,651,0
+ARMP.US,D,20160923,000000,219.8,220.57,203,212.8,1047,0
+ARMP.US,D,20160926,000000,217,217,201.61,204.4,649,0
+ARMP.US,D,20160927,000000,208.6,210,179.34,190.4,1470,0
+ARMP.US,D,20160928,000000,194.6,203,190.4,196,480,0
+ARMP.US,D,20160929,000000,189,198.8,189,193.2,197,0
+ARMP.US,D,20160930,000000,200.2,218.4,189,212.8,922,0
+ARMP.US,D,20161003,000000,218.4,236.6,193.2,194.6,1507,0
+ARMP.US,D,20161004,000000,203,221.2,196,207.2,617,0
+ARMP.US,D,20161005,000000,210,221.2,208.6,210.14,400,0
+ARMP.US,D,20161006,000000,211.4,219.8,205.8,210,393,0
+ARMP.US,D,20161007,000000,215.6,215.6,200.2,204.4,83,0
+ARMP.US,D,20161010,000000,210,214.9,203,208.6,412,0
+ARMP.US,D,20161011,000000,210,211.4,204.4,204.4,238,0
+ARMP.US,D,20161012,000000,207.2,207.2,198.8,203,381,0
+ARMP.US,D,20161013,000000,203,209.47,196,204.4,309,0
+ARMP.US,D,20161014,000000,212.8,212.8,195.99,198.8,197,0
+ARMP.US,D,20161017,000000,198.8,203,193.2,200.2,152,0
+ARMP.US,D,20161018,000000,193.2,206.16,193.2,200.2,288,0
+ARMP.US,D,20161019,000000,197.4,202.86,175,176.4,1523,0
+ARMP.US,D,20161020,000000,179.2,194.6,176.4,179.2,409,0
+ARMP.US,D,20161021,000000,177.8,183.4,175,179.2,499,0
+ARMP.US,D,20161024,000000,170.8,174.9,161,163.8,1046,0
+ARMP.US,D,20161025,000000,175,184.8,156.8,159.6,1933,0
+ARMP.US,D,20161026,000000,159.6,170.8,143.67,151.2,1754,0
+ARMP.US,D,20161027,000000,149.8,168,140,163.8,1846,0
+ARMP.US,D,20161028,000000,156.8,168,154,154.29,531,0
+ARMP.US,D,20161031,000000,158.2,168,158.2,165.2,671,0
+ARMP.US,D,20161101,000000,166.6,168,161,166.6,586,0
+ARMP.US,D,20161102,000000,180.6,180.6,147,156.8,870,0
+ARMP.US,D,20161103,000000,156.8,159.6,148.4,149.8,227,0
+ARMP.US,D,20161104,000000,147,154,141.4,145.6,830,0
+ARMP.US,D,20161107,000000,148.4,152.6,148.25,150.6,385,0
+ARMP.US,D,20161108,000000,151.2,151.2,134.4,140,1072,0
+ARMP.US,D,20161109,000000,140,147.67,140,144.2,616,0
+ARMP.US,D,20161110,000000,144.2,154,142.97,154,560,0
+ARMP.US,D,20161111,000000,147,152.6,137.21,137.21,1189,0
+ARMP.US,D,20161114,000000,138.6,141.4,124.6,126.01,1839,0
+ARMP.US,D,20161115,000000,123.2,130.91,121.8,126,1406,0
+ARMP.US,D,20161116,000000,130.2,137.19,119.36,135.8,1374,0
+ARMP.US,D,20161117,000000,102.2,104.89,93.8,96.6,9916,0
+ARMP.US,D,20161118,000000,98,98.196,86.8,88.2,3613,0
+ARMP.US,D,20161121,000000,92.4,100.8,88.2,88.256,2386,0
+ARMP.US,D,20161122,000000,91,92.4,85.4,87.472,1949,0
+ARMP.US,D,20161123,000000,86.8,87.752,77,79.8,5466,0
+ARMP.US,D,20161125,000000,81.2,86.1,77.21,82.6,1021,0
+ARMP.US,D,20161128,000000,87.92,87.92,77.448,78.47,2550,0
+ARMP.US,D,20161129,000000,78.652,83.3,70.014,74.2,2810,0
+ARMP.US,D,20161130,000000,74.2,75.586,70.014,72.674,2515,0
+ARMP.US,D,20161201,000000,72.8,72.8,61.6,68.6,3387,0
+ARMP.US,D,20161202,000000,68.6,68.6,63.168,65.814,1700,0
+ARMP.US,D,20161205,000000,70,73.5,63.14,67.592,2469,0
+ARMP.US,D,20161206,000000,71.4,71.4,64.4,65.8,1296,0
+ARMP.US,D,20161207,000000,66.5,85.4,63,71.4,17215,0
+ARMP.US,D,20161208,000000,70.42,71.4,58.94,67.9,6421,0
+ARMP.US,D,20161209,000000,61.6,65.8,61.6,62.3,2151,0
+ARMP.US,D,20161212,000000,63,67.2,61.712,65.38,2656,0
+ARMP.US,D,20161213,000000,65.66,84,64.68,72.8,11486,0
+ARMP.US,D,20161214,000000,82.6,82.6,67.2,68.6,6059,0
+ARMP.US,D,20161215,000000,58.8,71.4,57.4,67.032,4937,0
+ARMP.US,D,20161216,000000,67.2,72.8,63,70.42,3738,0
+ARMP.US,D,20161219,000000,82.6,84,65.8,71.4,14428,0
+ARMP.US,D,20161220,000000,71.4,72.8,67.2,69.902,2466,0
+ARMP.US,D,20161221,000000,70,70.7,64.4,65.73,1128,0
+ARMP.US,D,20161222,000000,67.172,67.172,63.14,64.4,2009,0
+ARMP.US,D,20161223,000000,65.8,73.514,64.4,69.958,2725,0
+ARMP.US,D,20161227,000000,69.986,74.2,67.2,71.4,3378,0
+ARMP.US,D,20161228,000000,70,72.8,64.4,65.576,3003,0
+ARMP.US,D,20161229,000000,66.5,70,61.67,61.74,1861,0
+ARMP.US,D,20161230,000000,64.54,65.8,50.4,61.6,19499,0
+ARMP.US,D,20170103,000000,62.86,69.678,62.314,67.914,2617,0
+ARMP.US,D,20170104,000000,77,77,67.2,71.05,3860,0
+ARMP.US,D,20170105,000000,70,70,64.4,65.8,2283,0
+ARMP.US,D,20170106,000000,67.2,72.1,65.8,67.9,1489,0
+ARMP.US,D,20170109,000000,71.4,71.4,66.5,67.536,1622,0
+ARMP.US,D,20170110,000000,69.3,71.4,67.214,68.6,2704,0
+ARMP.US,D,20170111,000000,70,71.4,65.8,66.5,1718,0
+ARMP.US,D,20170112,000000,67.9,77.7,64.4,75.586,7453,0
+ARMP.US,D,20170113,000000,89.166,95.2,71.4,71.4,21045,0
+ARMP.US,D,20170117,000000,76.3,76.3,65.8,65.8,4176,0
+ARMP.US,D,20170118,000000,65.8,68.544,64.54,64.54,3302,0
+ARMP.US,D,20170119,000000,65.8,66.92,64.554,64.68,2540,0
+ARMP.US,D,20170120,000000,64.4,67.186,61.74,66.5,2710,0
+ARMP.US,D,20170123,000000,67.2,68.586,65.128,66.276,951,0
+ARMP.US,D,20170124,000000,67.186,67.606,63.126,64.61,855,0
+ARMP.US,D,20170125,000000,66.5,67.2,64.61,64.82,552,0
+ARMP.US,D,20170126,000000,66.78,67.186,65.52,65.898,622,0
+ARMP.US,D,20170127,000000,66.36,66.36,64.932,65.226,708,0
+ARMP.US,D,20170130,000000,67.2,67.2,63.084,64.876,1300,0
+ARMP.US,D,20170131,000000,65.8,65.8,63.084,63.294,1015,0
+ARMP.US,D,20170201,000000,63.42,64.386,58.87,62.986,1592,0
+ARMP.US,D,20170202,000000,60.228,61.88,58.8,60.2,1690,0
+ARMP.US,D,20170203,000000,60.886,71.428,58.8,69.594,7926,0
+ARMP.US,D,20170206,000000,72.8,72.8,63,65.1,2149,0
+ARMP.US,D,20170207,000000,67.9,72.8,65.786,71.4,5873,0
+ARMP.US,D,20170208,000000,72.8,95.2,71.4,75.6,26996,0
+ARMP.US,D,20170209,000000,70,74.732,65.464,72.8,4811,0
+ARMP.US,D,20170210,000000,74.9,75.586,68.6,74.2,1267,0
+ARMP.US,D,20170213,000000,76.3,77,70,71.722,1429,0
+ARMP.US,D,20170214,000000,74.9,74.9,70,72.534,1254,0
+ARMP.US,D,20170215,000000,72.8,74.2,68.6,70,1536,0
+ARMP.US,D,20170216,000000,72.8,74.172,67.214,68.53,888,0
+ARMP.US,D,20170217,000000,68.6,74.2,65.94,74.2,2879,0
+ARMP.US,D,20170221,000000,73.5,75.6,67.508,71.4,1089,0
+ARMP.US,D,20170222,000000,67.9,72.282,67.2,70.35,1340,0
+ARMP.US,D,20170223,000000,81.2,81.2,68.6,68.74,946,0
+ARMP.US,D,20170224,000000,69.3,69.482,65.8,67.55,980,0
+ARMP.US,D,20170227,000000,65.1,71.4,65.1,71.4,1780,0
+ARMP.US,D,20170228,000000,71.4,71.4,67.228,68.6,485,0
+ARMP.US,D,20170301,000000,70,70,67.2,67.34,234,0
+ARMP.US,D,20170302,000000,68.6,70.168,67.9,68.6,666,0
+ARMP.US,D,20170303,000000,69.986,70.7,67.9,70.7,635,0
+ARMP.US,D,20170306,000000,73.5,73.5,70,71.4,456,0
+ARMP.US,D,20170307,000000,71.428,72.1,70.7,71.246,743,0
+ARMP.US,D,20170308,000000,71.4,72.128,68.614,70.014,855,0
+ARMP.US,D,20170309,000000,68.712,68.712,63,63.14,3072,0
+ARMP.US,D,20170310,000000,65.1,67.2,63,66.5,1935,0
+ARMP.US,D,20170313,000000,65.8,68.754,65.8,67.214,642,0
+ARMP.US,D,20170314,000000,69.3,75.6,67.214,71.4,3913,0
+ARMP.US,D,20170315,000000,72.8,72.8,66.5,66.5,1032,0
+ARMP.US,D,20170316,000000,67.2,69.244,64.4,68.572,658,0
+ARMP.US,D,20170317,000000,68.572,72.1,65.66,72.1,569,0
+ARMP.US,D,20170320,000000,72.1,73.5,65.94,68.88,1380,0
+ARMP.US,D,20170321,000000,70,70,66.15,66.15,505,0
+ARMP.US,D,20170322,000000,67.9,72.8,65.8,67.2,985,0
+ARMP.US,D,20170323,000000,68.6,69.384,67.2,68.586,235,0
+ARMP.US,D,20170324,000000,68.614,69.58,67.186,68.6,175,0
+ARMP.US,D,20170327,000000,70,72.8,67.2,67.956,718,0
+ARMP.US,D,20170328,000000,67.2,68.6,61.6,64.4,3497,0
+ARMP.US,D,20170329,000000,61.684,64.456,58.674,59.332,2623,0
+ARMP.US,D,20170330,000000,60.2,61.572,59.094,60.704,596,0
+ARMP.US,D,20170331,000000,60.746,60.9,59.08,60.186,422,0
+ARMP.US,D,20170403,000000,60.2,60.2,56,56.28,908,0
+ARMP.US,D,20170404,000000,56.56,59.948,56,58.1,1037,0
+ARMP.US,D,20170405,000000,59.5,59.5,56.07,58.1,277,0
+ARMP.US,D,20170406,000000,58.73,58.73,49,52.99,2062,0
+ARMP.US,D,20170407,000000,51.8,52.066,44.8,50.4,1648,0
+ARMP.US,D,20170410,000000,50.4,53.62,48.3,52.78,1604,0
+ARMP.US,D,20170411,000000,50.4,52.92,49,49.42,1877,0
+ARMP.US,D,20170412,000000,51.1,51.1,46.2,49.98,955,0
+ARMP.US,D,20170413,000000,51.8,51.8,48.496,49.21,310,0
+ARMP.US,D,20170417,000000,60.2,64.61,46.662,49,19333,0
+ARMP.US,D,20170418,000000,46.2,46.62,42.238,43.96,3341,0
+ARMP.US,D,20170419,000000,45.528,45.528,42.308,44.072,2150,0
+ARMP.US,D,20170420,000000,42.336,44.506,42.336,43.386,2273,0
+ARMP.US,D,20170421,000000,43.33,46.2,42.364,45.164,1185,0
+ARMP.US,D,20170424,000000,45.738,52.78,45.36,49.56,3672,0
+ARMP.US,D,20170425,000000,56,70,44.1,45.5,72909,0
+ARMP.US,D,20170426,000000,44.1,44.1,38.08,42.994,11149,0
+ARMP.US,D,20170427,000000,42.14,42.28,39.9,40.18,5821,0
+ARMP.US,D,20170428,000000,39.9,42.98,35.14,37.1,21970,0
+ARMP.US,D,20170501,000000,36.12,54.46,33.46,33.88,89492,0
+ARMP.US,D,20170502,000000,33.88,33.88,24.08,27.72,42017,0
+ARMP.US,D,20170503,000000,25.48,27.719,24.08,24.92,24188,0
+ARMP.US,D,20170504,000000,31.5,68.32,30.38,40.6,772671,0
+ARMP.US,D,20170505,000000,17.5,17.5,16.24,16.8,403275,0
+ARMP.US,D,20170508,000000,17.22,17.78,15.54,16.94,98001,0
+ARMP.US,D,20170509,000000,16.8,17.08,16.52,16.66,57188,0
+ARMP.US,D,20170510,000000,16.52,16.52,15.12,15.96,50586,0
+ARMP.US,D,20170511,000000,15.82,18.2,15.26,15.54,189630,0
+ARMP.US,D,20170512,000000,15.4,15.68,12.6,14.56,110967,0
+ARMP.US,D,20170515,000000,14.42,14.56,13.465,14.56,36970,0
+ARMP.US,D,20170516,000000,13.72,13.824,11.9,12.4,66029,0
+ARMP.US,D,20170517,000000,12.46,12.461,11.214,12.215,46996,0
+ARMP.US,D,20170518,000000,12.6,12.6,11.34,11.9,27914,0
+ARMP.US,D,20170519,000000,11.76,13.3,11.634,13.3,38742,0
+ARMP.US,D,20170522,000000,12.74,12.74,11.764,12.04,22588,0
+ARMP.US,D,20170523,000000,12.32,12.576,11.62,11.831,11349,0
+ARMP.US,D,20170524,000000,12.18,12.18,10.928,11.27,19739,0
+ARMP.US,D,20170525,000000,11.2,11.2,10.22,10.641,30212,0
+ARMP.US,D,20170526,000000,10.64,11.481,10.64,11.2,23973,0
+ARMP.US,D,20170530,000000,10.78,11.06,10.08,10.43,13753,0
+ARMP.US,D,20170531,000000,10.43,10.5,10.094,10.29,11794,0
+ARMP.US,D,20170601,000000,10.71,11.13,10.361,10.57,9914,0
+ARMP.US,D,20170602,000000,10.64,11.2,10.5,10.724,10101,0
+ARMP.US,D,20170605,000000,11.06,11.186,10.36,10.64,17318,0
+ARMP.US,D,20170606,000000,10.902,12.039,10.137,11.06,59030,0
+ARMP.US,D,20170607,000000,11.48,11.48,9.94,10.234,26605,0
+ARMP.US,D,20170608,000000,10.22,10.354,9.828,9.983,6088,0
+ARMP.US,D,20170609,000000,9.94,10.178,9.38,10.08,27108,0
+ARMP.US,D,20170612,000000,10.08,11.886,9.66,11.76,108847,0
+ARMP.US,D,20170613,000000,12.04,12.179,10.948,11.273,41004,0
+ARMP.US,D,20170614,000000,11.34,11.341,10.665,11.054,11658,0
+ARMP.US,D,20170615,000000,11.62,11.76,10.508,10.508,12286,0
+ARMP.US,D,20170616,000000,10.64,10.92,10.5,10.646,6009,0
+ARMP.US,D,20170619,000000,11.34,13.44,10.92,11.201,48480,0
+ARMP.US,D,20170620,000000,11.2,11.9,10.92,11.76,12485,0
+ARMP.US,D,20170621,000000,11.76,11.76,11.34,11.614,7340,0
+ARMP.US,D,20170622,000000,11.368,13.019,11.203,12.467,39009,0
+ARMP.US,D,20170623,000000,12.95,12.95,11.481,11.977,16602,0
+ARMP.US,D,20170626,000000,11.9,11.9,11.231,11.62,16067,0
+ARMP.US,D,20170627,000000,12.04,12.179,11.217,11.83,13111,0
+ARMP.US,D,20170628,000000,11.83,11.97,11.55,11.62,9035,0
+ARMP.US,D,20170629,000000,11.759,11.9,10.501,10.64,30787,0
+ARMP.US,D,20170630,000000,11.06,11.48,10.78,10.914,20974,0
+ARMP.US,D,20170703,000000,11.06,11.76,10.99,11.36,8325,0
+ARMP.US,D,20170705,000000,11.76,12.88,10.92,12.32,34773,0
+ARMP.US,D,20170706,000000,12.334,16.8,12.32,16.52,705761,0
+ARMP.US,D,20170707,000000,15.82,15.82,12.739,13.301,277895,0
+ARMP.US,D,20170710,000000,13.3,13.44,11.9,12.88,27343,0
+ARMP.US,D,20170711,000000,12.753,15.26,11.767,14.98,118769,0
+ARMP.US,D,20170712,000000,14.28,14.28,12.88,13.996,58661,0
+ARMP.US,D,20170713,000000,14,14,13.02,13.44,17715,0
+ARMP.US,D,20170714,000000,13.44,13.72,13.02,13.516,11573,0
+ARMP.US,D,20170717,000000,13.489,13.489,13.02,13.433,14600,0
+ARMP.US,D,20170718,000000,12.88,14.84,12.74,14.14,86168,0
+ARMP.US,D,20170719,000000,13.72,15.4,13.177,14.28,134138,0
+ARMP.US,D,20170720,000000,14.56,15.4,13.476,14.4,70376,0
+ARMP.US,D,20170721,000000,14.14,15.4,14,15.05,52257,0
+ARMP.US,D,20170724,000000,15.26,17.64,14.56,14.7,309587,0
+ARMP.US,D,20170725,000000,14.98,15.54,13.58,13.745,65058,0
+ARMP.US,D,20170726,000000,14,14,12.881,13.037,35782,0
+ARMP.US,D,20170727,000000,13.02,13.16,12.043,12.179,40199,0
+ARMP.US,D,20170728,000000,12.18,12.46,11.914,12.039,14311,0
+ARMP.US,D,20170731,000000,12.18,13.145,12.18,12.795,12235,0
+ARMP.US,D,20170801,000000,13.3,13.3,12.253,12.774,13515,0
+ARMP.US,D,20170802,000000,12.949,13.3,12.88,13.02,12123,0
+ARMP.US,D,20170803,000000,13.02,13.02,12.068,12.576,16343,0
+ARMP.US,D,20170804,000000,12.208,12.46,12.043,12.043,8612,0
+ARMP.US,D,20170807,000000,12.067,12.179,11.243,11.62,20748,0
+ARMP.US,D,20170808,000000,11.48,11.616,11.201,11.48,5317,0
+ARMP.US,D,20170809,000000,11.201,11.48,10.648,10.752,14058,0
+ARMP.US,D,20170810,000000,11.2,11.2,9.8,10.174,32967,0
+ARMP.US,D,20170811,000000,9.8,10.92,9.8,10.43,11795,0
+ARMP.US,D,20170814,000000,10.64,11.13,10.109,10.85,8882,0
+ARMP.US,D,20170815,000000,11.392,11.392,10.365,10.542,6166,0
+ARMP.US,D,20170816,000000,11.06,11.06,9.94,10.779,4825,0
+ARMP.US,D,20170817,000000,10.36,11.032,10.36,10.864,3242,0
+ARMP.US,D,20170818,000000,10.36,11.2,10.36,10.92,2723,0
+ARMP.US,D,20170821,000000,11.55,11.55,10.921,11.074,3828,0
+ARMP.US,D,20170822,000000,11.2,11.339,10.92,11.088,7983,0
+ARMP.US,D,20170823,000000,11.2,11.62,10.958,11.62,5245,0
+ARMP.US,D,20170824,000000,11.9,11.9,10.64,10.71,10773,0
+ARMP.US,D,20170825,000000,10.92,11.2,10.71,10.92,4045,0
+ARMP.US,D,20170828,000000,12.6,12.6,11.526,12.04,27023,0
+ARMP.US,D,20170829,000000,12.6,12.67,12.04,12.456,8296,0
+ARMP.US,D,20170830,000000,12.81,12.81,12.09,12.321,5045,0
+ARMP.US,D,20170831,000000,12.586,12.586,11.9,11.9,6441,0
+ARMP.US,D,20170901,000000,12.495,12.586,11.624,12.32,9177,0
+ARMP.US,D,20170905,000000,11.901,12.544,11.901,12.051,9932,0
+ARMP.US,D,20170906,000000,12.53,13.3,12.32,12.46,18417,0
+ARMP.US,D,20170907,000000,12.87,12.88,12.379,12.74,4087,0
+ARMP.US,D,20170908,000000,12.81,13.16,12.6,13.02,7564,0
+ARMP.US,D,20170911,000000,13.58,13.58,12.32,12.88,8739,0
+ARMP.US,D,20170912,000000,13.58,15.26,12.768,14.14,37697,0
+ARMP.US,D,20170913,000000,14.28,14.7,13.072,14.7,28416,0
+ARMP.US,D,20170914,000000,16.1,16.1,14.28,14.98,40149,0
+ARMP.US,D,20170915,000000,15.12,15.12,14,14.14,15076,0
+ARMP.US,D,20170918,000000,14.28,14.42,13.16,14.28,22563,0
+ARMP.US,D,20170919,000000,14.14,14.547,13.307,13.894,12730,0
+ARMP.US,D,20170920,000000,14.14,14.28,13.754,14,5614,0
+ARMP.US,D,20170921,000000,13.86,15.4,13.297,15.12,45047,0
+ARMP.US,D,20170922,000000,14.84,15.26,14,14.28,26031,0
+ARMP.US,D,20170925,000000,14.42,14.42,13.692,14,12110,0
+ARMP.US,D,20170926,000000,14.28,14.28,13.3,13.325,12392,0
+ARMP.US,D,20170927,000000,13.44,13.58,12.74,13.251,13758,0
+ARMP.US,D,20170928,000000,13.3,13.334,12.605,13.287,13247,0
+ARMP.US,D,20170929,000000,13.16,13.3,12.46,12.74,14799,0
+ARMP.US,D,20171002,000000,12.74,13.58,12.74,13.087,11448,0
+ARMP.US,D,20171003,000000,13.39,14.84,12.74,13.72,73309,0
+ARMP.US,D,20171004,000000,13.72,14.7,13.44,14,17297,0
+ARMP.US,D,20171005,000000,14.42,18.9,14.14,16.1,282713,0
+ARMP.US,D,20171006,000000,16.24,17.5,14.14,15.12,83370,0
+ARMP.US,D,20171009,000000,15.12,17.92,13.86,15.54,62204,0
+ARMP.US,D,20171010,000000,16.1,16.1,14.84,15.155,28058,0
+ARMP.US,D,20171011,000000,15.26,15.96,14.7,15.26,15372,0
+ARMP.US,D,20171012,000000,15.4,17.08,15.26,15.82,48307,0
+ARMP.US,D,20171013,000000,15.96,16.8,15.82,16.24,20374,0
+ARMP.US,D,20171016,000000,16.8,18.62,15.82,16.8,139454,0
+ARMP.US,D,20171017,000000,16.66,21.98,15.68,21.28,340232,0
+ARMP.US,D,20171018,000000,23.1,23.1,17.395,18.2,318672,0
+ARMP.US,D,20171019,000000,17.78,17.78,15.54,17.22,80858,0
+ARMP.US,D,20171020,000000,16.94,17.78,16.52,17.78,31850,0
+ARMP.US,D,20171023,000000,17.5,17.746,16.38,17.64,31867,0
+ARMP.US,D,20171024,000000,17.5,17.5,16.38,16.8,15851,0
+ARMP.US,D,20171025,000000,16.66,16.94,14.56,15.82,54620,0
+ARMP.US,D,20171026,000000,15.68,16.1,15.12,15.82,12723,0
+ARMP.US,D,20171027,000000,15.82,16.506,14.98,15.54,8584,0
+ARMP.US,D,20171030,000000,15.541,16.1,15.12,15.54,9619,0
+ARMP.US,D,20171031,000000,15.54,15.54,14.84,15.12,13690,0
+ARMP.US,D,20171101,000000,15.26,15.33,14.14,14.56,15393,0
+ARMP.US,D,20171102,000000,14.42,14.84,14.28,14.84,7350,0
+ARMP.US,D,20171103,000000,14.7,14.84,14,14.28,11696,0
+ARMP.US,D,20171106,000000,14.28,14.84,14.28,14.42,5653,0
+ARMP.US,D,20171107,000000,14.42,14.56,14.28,14.28,10975,0
+ARMP.US,D,20171108,000000,14.56,14.56,13.3,13.86,23360,0
+ARMP.US,D,20171109,000000,14.14,14.14,12.786,13.299,22073,0
+ARMP.US,D,20171110,000000,13.16,13.367,12.988,13.146,8782,0
+ARMP.US,D,20171113,000000,12.74,13.3,12.04,12.74,13551,0
+ARMP.US,D,20171114,000000,12.758,12.768,11.55,11.97,27185,0
+ARMP.US,D,20171115,000000,14.14,14.56,12.628,13.717,45179,0
+ARMP.US,D,20171116,000000,12.88,13.458,12.628,12.876,16907,0
+ARMP.US,D,20171117,000000,13.296,13.296,12.32,12.74,13484,0
+ARMP.US,D,20171120,000000,13.16,13.16,12.32,12.88,10488,0
+ARMP.US,D,20171121,000000,12.806,13.132,12.6,13.034,8859,0
+ARMP.US,D,20171122,000000,13.089,13.86,13.02,13.79,15972,0
+ARMP.US,D,20171124,000000,13.86,15.26,13.86,15.12,31952,0
+ARMP.US,D,20171127,000000,14.7,15.54,13.58,14.84,55330,0
+ARMP.US,D,20171128,000000,15.4,15.4,14.7,15.12,13755,0
+ARMP.US,D,20171129,000000,15.12,15.26,14,14.77,14788,0
+ARMP.US,D,20171130,000000,14.98,15.12,14.56,14.56,6744,0
+ARMP.US,D,20171201,000000,14.56,14.98,14.42,14.42,5901,0
+ARMP.US,D,20171204,000000,14.7,15.911,14.56,14.854,23953,0
+ARMP.US,D,20171205,000000,15.26,15.54,14.84,14.84,9851,0
+ARMP.US,D,20171206,000000,15.4,15.4,14.014,14.28,8569,0
+ARMP.US,D,20171207,000000,14.7,14.834,14,14.277,8126,0
+ARMP.US,D,20171208,000000,14.14,14.84,14.07,14.7,4259,0
+ARMP.US,D,20171211,000000,14.84,14.98,14.14,14.84,6227,0
+ARMP.US,D,20171212,000000,14.84,14.84,14,14.28,3626,0
+ARMP.US,D,20171213,000000,14,14.56,14,14.14,4761,0
+ARMP.US,D,20171214,000000,14.14,14.42,14,14.42,19224,0
+ARMP.US,D,20171215,000000,14,14.42,13.3,13.502,18880,0
+ARMP.US,D,20171218,000000,13.44,13.86,13.301,13.328,6543,0
+ARMP.US,D,20171219,000000,13.86,14.141,13.58,13.72,7056,0
+ARMP.US,D,20171220,000000,14.14,14.42,13.72,13.72,5715,0
+ARMP.US,D,20171221,000000,14,14.28,13.721,13.866,3455,0
+ARMP.US,D,20171222,000000,13.72,14.28,13.468,14.14,3455,0
+ARMP.US,D,20171226,000000,14.28,14.84,13.86,14.518,16119,0
+ARMP.US,D,20171227,000000,14.98,15.26,14,15.26,10657,0
+ARMP.US,D,20171228,000000,15.12,15.26,14.42,14.56,6155,0
+ARMP.US,D,20171229,000000,14.7,14.98,14,14.14,7886,0
+ARMP.US,D,20180102,000000,14.56,14.7,14,14.14,10637,0
+ARMP.US,D,20180103,000000,14.56,16.52,14.28,15.68,68557,0
+ARMP.US,D,20180104,000000,19.6,23.1,17.22,19.88,330890,0
+ARMP.US,D,20180105,000000,18.9,19.32,18.2,19.18,50598,0
+ARMP.US,D,20180108,000000,19.6,28.7,18.901,26.18,351960,0
+ARMP.US,D,20180109,000000,26.6,26.876,20.3,21,138112,0
+ARMP.US,D,20180110,000000,14.7,16.1,14.14,15.68,299502,0
+ARMP.US,D,20180111,000000,16.1,17.22,15.26,15.4,107316,0
+ARMP.US,D,20180112,000000,15.82,15.96,15.54,15.68,33145,0
+ARMP.US,D,20180116,000000,16.38,16.38,14.84,15.26,44701,0
+ARMP.US,D,20180117,000000,15.82,16.772,15.12,15.68,59678,0
+ARMP.US,D,20180118,000000,16.1,16.1,15.4,15.4,23457,0
+ARMP.US,D,20180119,000000,15.82,15.82,14.84,14.98,24050,0
+ARMP.US,D,20180122,000000,14.42,15.26,14.28,14.98,46331,0
+ARMP.US,D,20180123,000000,15.12,15.26,14.28,15.12,25282,0
+ARMP.US,D,20180124,000000,15.12,15.26,14.56,14.7,19427,0
+ARMP.US,D,20180125,000000,14.7,15.414,14.56,15.26,20874,0
+ARMP.US,D,20180126,000000,15.4,16.66,15.12,16.1,149028,0
+ARMP.US,D,20180129,000000,16.66,19.46,15.82,18.62,169982,0
+ARMP.US,D,20180130,000000,19.18,19.18,16.38,16.94,74388,0
+ARMP.US,D,20180131,000000,16.8,16.94,15.54,15.82,28482,0
+ARMP.US,D,20180201,000000,15.68,17.214,15.282,16.1,38666,0
+ARMP.US,D,20180202,000000,15.96,16.96,15.12,16.1,38760,0
+ARMP.US,D,20180205,000000,16.1,16.8,15.4,15.4,23704,0
+ARMP.US,D,20180206,000000,15.4,16.1,15.4,16.1,16961,0
+ARMP.US,D,20180207,000000,16.8,16.8,16.136,16.38,11047,0
+ARMP.US,D,20180208,000000,16.94,17.22,16.24,16.38,16491,0
+ARMP.US,D,20180209,000000,16.24,16.514,15.54,16.24,19938,0
+ARMP.US,D,20180212,000000,16.52,16.66,16.1,16.52,9571,0
+ARMP.US,D,20180213,000000,17.08,17.08,16.24,16.8,8155,0
+ARMP.US,D,20180214,000000,17.22,17.36,16.1,16.8,15715,0
+ARMP.US,D,20180215,000000,16.8,17.22,16.52,17.08,6673,0
+ARMP.US,D,20180216,000000,17.36,17.5,16.8,17.08,14860,0
+ARMP.US,D,20180220,000000,18.62,18.9,18.62,18.62,29920,0
+ARMP.US,D,20180221,000000,19.88,20.58,18.06,18.2,63590,0
+ARMP.US,D,20180222,000000,18.9,18.9,17.64,17.92,14708,0
+ARMP.US,D,20180223,000000,18.48,18.62,17.36,18.34,6594,0
+ARMP.US,D,20180226,000000,19.6,19.6,18.06,18.62,17973,0
+ARMP.US,D,20180227,000000,19.04,19.46,18.06,19.04,15619,0
+ARMP.US,D,20180228,000000,19.6,20.72,18.62,19.74,29121,0
+ARMP.US,D,20180301,000000,19.74,19.74,18.06,19.04,24010,0
+ARMP.US,D,20180302,000000,18.9,19.88,18.06,19.6,20396,0
+ARMP.US,D,20180305,000000,19.6,20.02,18.62,19.04,17202,0
+ARMP.US,D,20180306,000000,19.18,21.28,18.9,20.58,43655,0
+ARMP.US,D,20180307,000000,20.3,22.82,19.6,21.56,52750,0
+ARMP.US,D,20180308,000000,22.4,22.4,21,21.84,12718,0
+ARMP.US,D,20180309,000000,23.66,23.66,21.714,22.4,47073,0
+ARMP.US,D,20180312,000000,21.84,22.4,21,21,17038,0
+ARMP.US,D,20180313,000000,22.12,22.12,21.28,21.98,14804,0
+ARMP.US,D,20180314,000000,21.42,23.1,21,22.26,18928,0
+ARMP.US,D,20180315,000000,22.96,22.96,21.28,21.56,13945,0
+ARMP.US,D,20180316,000000,21.42,21.98,19.6,21.98,28005,0
+ARMP.US,D,20180319,000000,21.98,21.98,20.44,21.56,15348,0
+ARMP.US,D,20180320,000000,17.92,18.9,16.52,16.94,98206,0
+ARMP.US,D,20180321,000000,17.36,17.64,17.08,17.22,27881,0
+ARMP.US,D,20180322,000000,17.22,17.5,15.974,16.24,34362,0
+ARMP.US,D,20180323,000000,15.82,16.38,15.26,15.4,57655,0
+ARMP.US,D,20180326,000000,17.08,17.08,15.26,15.96,23954,0
+ARMP.US,D,20180327,000000,16.38,16.38,15.4,15.4,43884,0
+ARMP.US,D,20180328,000000,15.68,16.66,15.4,15.54,30880,0
+ARMP.US,D,20180329,000000,15.82,16.1,15.26,15.26,22372,0
+ARMP.US,D,20180402,000000,15.68,15.96,15.4,15.959,29666,0
+ARMP.US,D,20180403,000000,16.38,16.94,16.1,16.1,47927,0
+ARMP.US,D,20180404,000000,16.24,17.22,15.96,16.66,44317,0
+ARMP.US,D,20180405,000000,17.22,17.22,16.534,16.94,22413,0
+ARMP.US,D,20180406,000000,16.94,17.36,16.937,17.36,27448,0
+ARMP.US,D,20180409,000000,17.5,17.5,16.38,16.381,21683,0
+ARMP.US,D,20180410,000000,16.94,16.94,16.1,16.66,10861,0
+ARMP.US,D,20180411,000000,16.8,16.941,16.24,16.24,8720,0
+ARMP.US,D,20180412,000000,16.1,16.8,15.68,16.24,14247,0
+ARMP.US,D,20180413,000000,16.24,16.8,16.24,16.8,24330,0
+ARMP.US,D,20180416,000000,16.8,16.8,16.1,16.1,13541,0
+ARMP.US,D,20180417,000000,16.52,16.8,16.1,16.66,14686,0
+ARMP.US,D,20180418,000000,16.52,16.8,16.381,16.66,9449,0
+ARMP.US,D,20180419,000000,16.94,17.486,15.96,16.38,11708,0
+ARMP.US,D,20180420,000000,16.24,16.241,15.96,16.1,8028,0
+ARMP.US,D,20180423,000000,15.82,16.082,14.98,14.98,37842,0
+ARMP.US,D,20180424,000000,15.12,15.639,14.981,15.639,9805,0
+ARMP.US,D,20180425,000000,15.68,15.68,14.98,15.4,8383,0
+ARMP.US,D,20180426,000000,15.26,15.4,14.98,15.26,4419,0
+ARMP.US,D,20180427,000000,15.12,15.54,15.12,15.4,8496,0
+ARMP.US,D,20180430,000000,15.12,15.68,14.84,14.98,16336,0
+ARMP.US,D,20180501,000000,15.4,15.4,14.84,15.4,4338,0
+ARMP.US,D,20180502,000000,15.4,15.4,15.12,15.26,5265,0
+ARMP.US,D,20180503,000000,15.26,15.386,14.84,14.84,4872,0
+ARMP.US,D,20180504,000000,14.84,15.54,14.84,15.54,6607,0
+ARMP.US,D,20180507,000000,15.68,15.68,15.12,15.127,4364,0
+ARMP.US,D,20180508,000000,15.12,15.54,15.12,15.26,3081,0
+ARMP.US,D,20180509,000000,15.12,15.54,14.7,15.26,12540,0
+ARMP.US,D,20180510,000000,15.4,15.4,14.98,14.98,3982,0
+ARMP.US,D,20180511,000000,15.54,15.54,14.98,15.4,5029,0
+ARMP.US,D,20180514,000000,15.68,15.68,15.26,15.68,16022,0
+ARMP.US,D,20180515,000000,15.96,16.8,15.68,16.573,19066,0
+ARMP.US,D,20180516,000000,16.38,16.38,14.994,15.26,19532,0
+ARMP.US,D,20180517,000000,15.4,15.96,15.4,15.96,12152,0
+ARMP.US,D,20180518,000000,15.96,17.08,15.821,16.38,27202,0
+ARMP.US,D,20180521,000000,17.5,17.5,16.8,17.5,15347,0
+ARMP.US,D,20180522,000000,17.36,17.36,16.8,16.8,7233,0
+ARMP.US,D,20180523,000000,17.5,17.5,16.38,16.786,4897,0
+ARMP.US,D,20180524,000000,16.94,17.36,16.1,17.08,4626,0
+ARMP.US,D,20180525,000000,17.5,17.5,15.96,16.94,10256,0
+ARMP.US,D,20180529,000000,16.94,16.94,16.1,16.1,7113,0
+ARMP.US,D,20180530,000000,16.38,16.8,16.086,16.1,7702,0
+ARMP.US,D,20180531,000000,16.52,16.52,15.96,16.52,8494,0
+ARMP.US,D,20180601,000000,16.8,16.8,16.114,16.52,3743,0
+ARMP.US,D,20180604,000000,16.52,16.8,15.96,16.1,5188,0
+ARMP.US,D,20180605,000000,16.52,16.52,15.82,15.82,4679,0
+ARMP.US,D,20180606,000000,15.82,16.24,15.82,16.1,4959,0
+ARMP.US,D,20180607,000000,16.24,17.22,16.24,16.73,30941,0
+ARMP.US,D,20180608,000000,17.78,18.2,17.08,17.36,30246,0
+ARMP.US,D,20180611,000000,17.78,18.06,17.08,17.36,13073,0
+ARMP.US,D,20180612,000000,17.22,18.06,17.22,17.64,8438,0
+ARMP.US,D,20180613,000000,18.06,18.06,17.36,17.64,7205,0
+ARMP.US,D,20180614,000000,17.78,17.78,16.8,16.869,5958,0
+ARMP.US,D,20180615,000000,16.52,17.64,16.52,17.64,7549,0
+ARMP.US,D,20180618,000000,17.64,17.92,16.8,17.36,5054,0
+ARMP.US,D,20180619,000000,17.22,17.36,16.59,16.8,6093,0
+ARMP.US,D,20180620,000000,16.52,17.36,16.52,16.94,6023,0
+ARMP.US,D,20180621,000000,17.08,17.556,16.8,17.22,3740,0
+ARMP.US,D,20180622,000000,17.22,17.5,17.08,17.08,5197,0
+ARMP.US,D,20180625,000000,17.08,17.22,16.38,16.45,7913,0
+ARMP.US,D,20180626,000000,16.8,16.8,16.1,16.38,4349,0
+ARMP.US,D,20180627,000000,16.24,17.08,15.82,15.834,8025,0
+ARMP.US,D,20180628,000000,15.96,16.24,15.681,16.1,6892,0
+ARMP.US,D,20180629,000000,16.1,16.121,15.68,15.82,3803,0
+ARMP.US,D,20180702,000000,15.82,16.24,15.4,16.24,3806,0
+ARMP.US,D,20180703,000000,16.38,16.38,15.4,16.1,5771,0
+ARMP.US,D,20180705,000000,15.96,16.1,14.98,15.68,7739,0
+ARMP.US,D,20180706,000000,15.54,16.1,15.4,15.4,4115,0
+ARMP.US,D,20180709,000000,15.82,16.1,15.4,15.4,5060,0
+ARMP.US,D,20180710,000000,15.68,16.1,15.4,15.4,6852,0
+ARMP.US,D,20180711,000000,15.4,15.68,15.12,15.4,3776,0
+ARMP.US,D,20180712,000000,15.68,15.68,14.98,15.396,5915,0
+ARMP.US,D,20180713,000000,15.26,15.54,15.121,15.274,2049,0
+ARMP.US,D,20180716,000000,15.26,15.4,15.26,15.26,2625,0
+ARMP.US,D,20180717,000000,15.12,15.4,14.98,15.238,3694,0
+ARMP.US,D,20180718,000000,15.12,15.4,15.12,15.26,4426,0
+ARMP.US,D,20180719,000000,15.26,15.526,15.26,15.26,2542,0
+ARMP.US,D,20180720,000000,15.54,15.68,15.12,15.68,2685,0
+ARMP.US,D,20180723,000000,15.54,15.82,15.12,15.12,5646,0
+ARMP.US,D,20180724,000000,15.12,15.26,14.84,14.84,7150,0
+ARMP.US,D,20180725,000000,14.84,15.12,14.28,14.7,6125,0
+ARMP.US,D,20180726,000000,14.42,15.12,14.28,14.28,5735,0
+ARMP.US,D,20180727,000000,14.28,15.459,14,14.434,13513,0
+ARMP.US,D,20180730,000000,14.56,14.98,14,14,5088,0
+ARMP.US,D,20180731,000000,14.14,14.84,12.74,14.56,27254,0
+ARMP.US,D,20180801,000000,14.56,14.84,14.28,14.84,3908,0
+ARMP.US,D,20180802,000000,14.84,15.4,14.84,15.26,3553,0
+ARMP.US,D,20180803,000000,14.98,15.54,14.84,14.98,5472,0
+ARMP.US,D,20180806,000000,14.841,15.12,14,14.84,2670,0
+ARMP.US,D,20180807,000000,15.26,15.26,14.561,14.98,1993,0
+ARMP.US,D,20180808,000000,14.7,14.84,14.42,14.42,1559,0
+ARMP.US,D,20180809,000000,14.7,15.12,14.434,14.98,6901,0
+ARMP.US,D,20180810,000000,15.12,15.4,14.98,15.4,4899,0
+ARMP.US,D,20180813,000000,15.4,15.4,15.12,15.12,2108,0
+ARMP.US,D,20180814,000000,14.98,16.227,14.98,15.4,6693,0
+ARMP.US,D,20180815,000000,15.54,16.24,15.414,16.1,3666,0
+ARMP.US,D,20180816,000000,16.38,16.38,15.96,16.24,3635,0
+ARMP.US,D,20180817,000000,16.24,16.52,15.96,16.24,3093,0
+ARMP.US,D,20180820,000000,16.52,16.66,16.1,16.24,2664,0
+ARMP.US,D,20180821,000000,16.1,16.52,15.96,15.96,3491,0
+ARMP.US,D,20180822,000000,14.7,15.12,14,15.12,26880,0
+ARMP.US,D,20180823,000000,14.84,14.98,14,14,13126,0
+ARMP.US,D,20180824,000000,14,14.7,12.863,13.44,22653,0
+ARMP.US,D,20180827,000000,13.3,14.28,13.3,13.58,16234,0
+ARMP.US,D,20180828,000000,13.86,14.14,13.623,13.86,5877,0
+ARMP.US,D,20180829,000000,14.28,14.56,13.86,13.931,9010,0
+ARMP.US,D,20180830,000000,13.446,14,13.446,13.653,16355,0
+ARMP.US,D,20180831,000000,13.576,14.14,13.576,13.812,6475,0
+ARMP.US,D,20180904,000000,13.832,14.28,13.721,14.28,5046,0
+ARMP.US,D,20180905,000000,14,14.14,13.3,13.44,5729,0
+ARMP.US,D,20180906,000000,13.3,14.14,13.3,13.509,8171,0
+ARMP.US,D,20180907,000000,14,14,13.44,13.444,7602,0
+ARMP.US,D,20180910,000000,13.44,14,13.3,13.859,3490,0
+ARMP.US,D,20180911,000000,13.44,13.859,13.44,13.51,2556,0
+ARMP.US,D,20180912,000000,13.381,14.14,13.02,14.14,16573,0
+ARMP.US,D,20180913,000000,14.28,14.7,14,14.56,12382,0
+ARMP.US,D,20180914,000000,14.14,14.56,13.3,13.3,4255,0
+ARMP.US,D,20180917,000000,14.7,14.7,13.72,13.79,19582,0
+ARMP.US,D,20180918,000000,13.756,13.756,10.671,12.18,74638,0
+ARMP.US,D,20180919,000000,12.53,13.02,12.181,12.32,9542,0
+ARMP.US,D,20180920,000000,12.74,13.02,12.32,12.502,7657,0
+ARMP.US,D,20180921,000000,13.58,13.58,12.461,12.851,9721,0
+ARMP.US,D,20180924,000000,13.3,14.42,13.029,14.28,12354,0
+ARMP.US,D,20180925,000000,14.28,14.28,13.3,14.14,4155,0
+ARMP.US,D,20180926,000000,14,14.28,13.3,13.58,6915,0
+ARMP.US,D,20180927,000000,13.863,14.28,13.713,14.28,3765,0
+ARMP.US,D,20180928,000000,14.28,14.42,14.14,14.14,3960,0
+ARMP.US,D,20181001,000000,14.7,14.7,13.353,13.72,7019,0
+ARMP.US,D,20181002,000000,13.831,19.18,13.72,16.061,93738,0
+ARMP.US,D,20181003,000000,16.38,16.52,14.813,15.4,38715,0
+ARMP.US,D,20181004,000000,15.82,15.82,14.28,14.28,13978,0
+ARMP.US,D,20181005,000000,14.14,14.671,14,14.102,7838,0
+ARMP.US,D,20181008,000000,14.42,14.42,12.6,12.741,36044,0
+ARMP.US,D,20181009,000000,12.74,12.741,8.2628,9.52,148710,0
+ARMP.US,D,20181010,000000,10.223,10.223,8.26,8.26,87857,0
+ARMP.US,D,20181011,000000,9.8,9.8,7.14,7.28,76036,0
+ARMP.US,D,20181012,000000,4.62,4.942,4.4254,4.893,781949,0
+ARMP.US,D,20181015,000000,4.9,4.9,4.557,4.5668,156884,0
+ARMP.US,D,20181016,000000,4.62,4.76,4.452,4.515,63840,0
+ARMP.US,D,20181017,000000,4.732,4.76,4.4254,4.7306,76683,0
+ARMP.US,D,20181018,000000,4.76,4.76,4.424,4.5108,51509,0
+ARMP.US,D,20181019,000000,4.76,4.76,4.34,4.529,60251,0
+ARMP.US,D,20181022,000000,4.767,4.767,4.34,4.445,51500,0
+ARMP.US,D,20181023,000000,4.76,4.76,4.242,4.431,31828,0
+ARMP.US,D,20181024,000000,4.48,4.578,4.305,4.3939,39917,0
+ARMP.US,D,20181025,000000,4.3512,4.48,4.2112,4.2938,27528,0
+ARMP.US,D,20181026,000000,4.4114,4.4366,4.06,4.06,31171,0
+ARMP.US,D,20181029,000000,4.2,4.396,3.822,4.1146,43373,0
+ARMP.US,D,20181030,000000,4.06,4.06,3.5,3.7114,61902,0
+ARMP.US,D,20181031,000000,3.64,4.1146,3.5,4.074,47384,0
+ARMP.US,D,20181101,000000,4.06,4.48,3.99,4.333,44789,0
+ARMP.US,D,20181102,000000,4.368,4.4786,4.2,4.312,24870,0
+ARMP.US,D,20181105,000000,4.3512,4.4422,3.99,4.1426,18741,0
+ARMP.US,D,20181106,000000,4.2,4.326,4.088,4.1034,11714,0
+ARMP.US,D,20181107,000000,4.34,4.34,3.9494,4.074,14292,0
+ARMP.US,D,20181108,000000,4.277,4.34,4.0894,4.2434,16525,0
+ARMP.US,D,20181109,000000,4.2,4.326,4.06,4.179,18688,0
+ARMP.US,D,20181112,000000,4.2,4.2,4.06,4.1944,11761,0
+ARMP.US,D,20181113,000000,4.2,4.3624,4.1944,4.2,36400,0
+ARMP.US,D,20181114,000000,4.2,4.2826,3.64,3.64,54432,0
+ARMP.US,D,20181115,000000,4.06,4.06,3.2914,3.5714,84290,0
+ARMP.US,D,20181116,000000,3.8514,3.8514,3.4594,3.5,19800,0
+ARMP.US,D,20181119,000000,4.13,4.13,3.43,3.43,23050,0
+ARMP.US,D,20181120,000000,3.43,3.542,3.0954,3.5014,30943,0
+ARMP.US,D,20181121,000000,3.5,3.6316,3.2494,3.5028,6866,0
+ARMP.US,D,20181123,000000,4.06,4.06,3.4874,3.5154,5926,0
+ARMP.US,D,20181126,000000,3.5,3.64,3.4314,3.57,6078,0
+ARMP.US,D,20181127,000000,3.57,3.64,3.1956,3.22,30142,0
+ARMP.US,D,20181128,000000,3.22,3.64,2.94,3.22,32220,0
+ARMP.US,D,20181129,000000,3.5,3.64,3.2032,3.57,18707,0
+ARMP.US,D,20181130,000000,3.64,4.0418,3.5728,3.78,39641,0
+ARMP.US,D,20181203,000000,3.92,3.92,3.5014,3.64,20997,0
+ARMP.US,D,20181204,000000,3.5,3.6469,3.29,3.2914,15237,0
+ARMP.US,D,20181206,000000,3.5,3.5,3.15,3.157,33826,0
+ARMP.US,D,20181207,000000,3.22,3.346,2.9652,2.9652,23120,0
+ARMP.US,D,20181210,000000,3.01,3.29,2.821,2.9638,29103,0
+ARMP.US,D,20181211,000000,2.8154,3.08,2.786,2.786,39199,0
+ARMP.US,D,20181212,000000,2.9246,2.94,2.5988,2.8,27642,0
+ARMP.US,D,20181213,000000,2.8,2.94,2.59,2.744,12688,0
+ARMP.US,D,20181214,000000,2.94,2.94,2.5494,2.5494,20515,0
+ARMP.US,D,20181217,000000,2.52,2.646,2.2358,2.646,58189,0
+ARMP.US,D,20181218,000000,2.646,2.646,2.1546,2.5578,79044,0
+ARMP.US,D,20181219,000000,2.5102,2.6264,2.24,2.6264,23001,0
+ARMP.US,D,20181220,000000,2.52,2.66,2.24,2.66,31997,0
+ARMP.US,D,20181221,000000,2.8,3.29,2.45,3.29,27624,0
+ARMP.US,D,20181224,000000,2.954,2.954,2.422,2.8686,32227,0
+ARMP.US,D,20181226,000000,2.954,3.22,2.59,2.87,31243,0
+ARMP.US,D,20181227,000000,2.7944,3.0128,2.59,2.59,12707,0
+ARMP.US,D,20181228,000000,2.59,2.87,2.59,2.863,20197,0
+ARMP.US,D,20181231,000000,3.01,3.29,2.87,2.8882,51214,0
+ARMP.US,D,20190102,000000,2.975,3.36,2.975,3.2928,14875,0
+ARMP.US,D,20190103,000000,3.36,3.4524,3.08,3.22,8481,0
+ARMP.US,D,20190104,000000,4.2,4.298,3.5,3.836,240003,0
+ARMP.US,D,20190107,000000,4.06,4.06,3.36,3.6666,58666,0
+ARMP.US,D,20190108,000000,3.78,3.9172,3.43,3.6816,29750,0
+ARMP.US,D,20190109,000000,3.906,3.906,3.43,3.6988,7871,0
+ARMP.US,D,20190110,000000,3.668,3.766,3.5,3.5,15677,0
+ARMP.US,D,20190111,000000,3.71,3.78,3.626,3.738,23930,0
+ARMP.US,D,20190114,000000,3.99,3.99,3.5714,3.7114,30691,0
+ARMP.US,D,20190115,000000,3.78,3.78,3.08,3.29,32416,0
+ARMP.US,D,20190116,000000,3.4538,3.5882,3.304,3.4622,7278,0
+ARMP.US,D,20190117,000000,3.5,3.64,3.3138,3.5,10501,0
+ARMP.US,D,20190118,000000,3.64,3.71,3.5,3.619,18660,0
+ARMP.US,D,20190122,000000,3.759,3.759,3.57,3.57,13819,0
+ARMP.US,D,20190123,000000,3.57,3.6582,3.43,3.43,6973,0
+ARMP.US,D,20190124,000000,3.43,3.605,3.2676,3.5,6002,0
+ARMP.US,D,20190125,000000,3.4468,3.64,3.234,3.29,12845,0
+ARMP.US,D,20190128,000000,3.591,3.6414,3.5,3.5,18614,0
+ARMP.US,D,20190129,000000,3.675,3.675,3.36,3.36,15846,0
+ARMP.US,D,20190130,000000,3.36,3.556,3.36,3.5,11691,0
+ARMP.US,D,20190131,000000,3.64,3.64,3.4342,3.6022,15643,0
+ARMP.US,D,20190201,000000,3.5,3.64,3.5,3.5,10509,0
+ARMP.US,D,20190204,000000,3.675,3.675,3.5,3.5,18025,0
+ARMP.US,D,20190205,000000,3.5182,3.675,3.451,3.458,24291,0
+ARMP.US,D,20190206,000000,3.668,3.668,3.374,3.374,23234,0
+ARMP.US,D,20190207,000000,3.71,3.71,3.3908,3.5,11527,0
+ARMP.US,D,20190208,000000,3.64,3.64,3.486,3.5,30910,0
+ARMP.US,D,20190211,000000,3.6078,3.6386,3.325,3.3618,8008,0
+ARMP.US,D,20190212,000000,3.5658,3.5658,3.36,3.4426,13217,0
+ARMP.US,D,20190213,000000,3.64,3.864,3.4426,3.7212,31148,0
+ARMP.US,D,20190214,000000,3.78,3.92,3.4622,3.4622,23793,0
+ARMP.US,D,20190215,000000,3.64,3.78,3.5,3.5518,30053,0
+ARMP.US,D,20190219,000000,3.92,3.92,3.64,3.71,44133,0
+ARMP.US,D,20190220,000000,3.92,3.92,3.5,3.5,46674,0
+ARMP.US,D,20190221,000000,3.675,3.675,3.5,3.5672,7073,0
+ARMP.US,D,20190222,000000,3.5,3.6442,3.5,3.584,8157,0
+ARMP.US,D,20190225,000000,3.6372,3.6372,3.5,3.6232,11464,0
+ARMP.US,D,20190226,000000,3.7786,3.7814,3.535,3.7058,11818,0
+ARMP.US,D,20190227,000000,3.7464,3.7464,3.535,3.6386,11870,0
+ARMP.US,D,20190228,000000,3.64,3.6652,3.5,3.5014,8625,0
+ARMP.US,D,20190301,000000,3.6344,3.6372,3.5,3.619,16485,0
+ARMP.US,D,20190304,000000,3.7044,3.7786,3.57,3.7786,10814,0
+ARMP.US,D,20190305,000000,3.738,3.92,3.5826,3.78,36771,0
+ARMP.US,D,20190306,000000,3.969,4.1426,3.71,3.9634,34834,0
+ARMP.US,D,20190307,000000,3.668,4.2,3.668,4.074,32083,0
+ARMP.US,D,20190308,000000,4.179,4.8986,4.06,4.5409,149755,0
+ARMP.US,D,20190311,000000,4.76,5.1786,4.34,4.886,202988,0
+ARMP.US,D,20190312,000000,5.32,5.32,4.382,4.473,82692,0
+ARMP.US,D,20190313,000000,4.62,4.7166,4.2,4.5934,36487,0
+ARMP.US,D,20190314,000000,4.613,4.9,4.347,4.5909,37788,0
+ARMP.US,D,20190315,000000,4.5318,4.7558,4.3694,4.62,23090,0
+ARMP.US,D,20190318,000000,4.7586,4.7586,4.48,4.564,19858,0
+ARMP.US,D,20190319,000000,4.9,4.9,4.3428,4.4814,30411,0
+ARMP.US,D,20190320,000000,4.7586,4.7586,4.34,4.4884,24935,0
+ARMP.US,D,20190321,000000,4.4926,4.62,4.396,4.48,27905,0
+ARMP.US,D,20190322,000000,4.5374,4.76,4.4492,4.62,85355,0
+ARMP.US,D,20190325,000000,4.9,4.9,3.5014,4.27,82193,0
+ARMP.US,D,20190326,000000,3.808,4.34,3.808,4.298,10818,0
+ARMP.US,D,20190327,000000,4.4254,4.4814,4.1986,4.2,33586,0
+ARMP.US,D,20190328,000000,4.2,4.4072,4.2,4.221,5571,0
+ARMP.US,D,20190329,000000,4.2,4.3554,4.2,4.214,15596,0
+ARMP.US,D,20190401,000000,4.48,4.48,4.2042,4.3148,10375,0
+ARMP.US,D,20190402,000000,4.2,4.4786,4.2,4.34,6727,0
+ARMP.US,D,20190403,000000,4.2,4.34,3.78,3.9912,27035,0
+ARMP.US,D,20190404,000000,4.1104,4.116,3.9788,3.9788,10822,0
+ARMP.US,D,20190405,000000,4.06,4.06,3.64,3.8234,16235,0
+ARMP.US,D,20190408,000000,3.85,4.2,3.6806,4.046,70170,0
+ARMP.US,D,20190409,000000,4.2,4.2,3.9886,4.0768,18901,0
+ARMP.US,D,20190410,000000,4.1888,4.1888,4.06,4.06,15143,0
+ARMP.US,D,20190411,000000,4.0656,4.1944,4.06,4.1034,11009,0
+ARMP.US,D,20190412,000000,4.1146,5.1324,4.06,4.844,280252,0
+ARMP.US,D,20190415,000000,4.76,5.04,4.62,4.76,65944,0
+ARMP.US,D,20190416,000000,4.9,5.32,4.6984,4.928,89864,0
+ARMP.US,D,20190417,000000,4.9,5.04,4.2,4.5486,97364,0
+ARMP.US,D,20190418,000000,4.69,4.76,4.27,4.4464,21682,0
+ARMP.US,D,20190422,000000,4.48,4.55,3.934,4.2938,46930,0
+ARMP.US,D,20190423,000000,4.69,4.69,4.207,4.3246,7957,0
+ARMP.US,D,20190424,000000,4.788,4.788,4.067,4.2168,14069,0
+ARMP.US,D,20190425,000000,4.1272,4.2168,4.067,4.1202,13461,0
+ARMP.US,D,20190426,000000,4.326,4.326,4.102,4.1384,5509,0
+ARMP.US,D,20190429,000000,4.1384,4.2,3.962,4.06,20048,0
+ARMP.US,D,20190430,000000,4.046,4.8454,3.962,4.76,197801,0
+ARMP.US,D,20190501,000000,4.396,4.76,4.34,4.3456,55262,0
+ARMP.US,D,20190502,000000,4.3498,5.46,4.2,5.32,449009,0
+ARMP.US,D,20190503,000000,5.6,5.8086,4.466,4.648,459300,0
+ARMP.US,D,20190506,000000,4.648,5.46,4.4814,5.264,186236,0
+ARMP.US,D,20190507,000000,5.026,5.39,4.9,5.18,125317,0
+ARMP.US,D,20190508,000000,5.46,6.23,5.18,5.586,724889,0
+ARMP.US,D,20190509,000000,4.858,5.026,4.3204,4.4506,332214,0
+ARMP.US,D,20190510,000000,4.35,5,3.7,4.65,112500,0
+ARMP.US,D,20190513,000000,4.9,4.9,3.71,4.04,96660,0
+ARMP.US,D,20190514,000000,4.04,4.04,3.5,3.63,96266,0
+ARMP.US,D,20190515,000000,3.27,3.655,3.1,3.34,98383,0
+ARMP.US,D,20190516,000000,3.31,3.42,3.22,3.35,32048,0
+ARMP.US,D,20190517,000000,3.35,3.7,3.2547,3.56,51747,0
+ARMP.US,D,20190520,000000,3.58,3.58,3.23,3.41,41058,0
+ARMP.US,D,20190521,000000,3.26,3.4126,3.0735,3.16,57649,0
+ARMP.US,D,20190522,000000,3.11,3.56,3.08,3.15,101541,0
+ARMP.US,D,20190523,000000,3.19,3.24,3.0601,3.1769,25304,0
+ARMP.US,D,20190524,000000,3.23,3.23,3.06,3.15,9789,0
+ARMP.US,D,20190528,000000,4.14,4.15,3.55,4.1475,1889140,0
+ARMP.US,D,20190529,000000,4.15,4.15,3.69,3.98,187864,0
+ARMP.US,D,20190530,000000,3.95,3.99,3.57,3.57,55497,0
+ARMP.US,D,20190531,000000,3.58,3.67,3.16,3.1901,110342,0
+ARMP.US,D,20190603,000000,3.07,3.19,3,3,57142,0
+ARMP.US,D,20190604,000000,3,3.2,2.8165,3.2,38536,0
+ARMP.US,D,20190605,000000,3.24,3.24,2.83,2.87,31706,0
+ARMP.US,D,20190606,000000,2.9,3.13,2.88,3.05,113539,0
+ARMP.US,D,20190607,000000,3.01,3.01,2.85,2.91,42230,0
+ARMP.US,D,20190610,000000,2.86,2.91,2.45,2.75,58921,0
+ARMP.US,D,20190611,000000,2.81,2.94,2.75,2.86,29471,0
+ARMP.US,D,20190612,000000,2.83,2.97,2.75,2.82,49615,0
+ARMP.US,D,20190613,000000,2.98,3.16,2.7868,3.05,35139,0
+ARMP.US,D,20190614,000000,3.15,3.15,2.9421,3.1,14081,0
+ARMP.US,D,20190617,000000,3.07,3.11,2.72,2.8,41542,0
+ARMP.US,D,20190618,000000,2.89,2.9599,2.75,2.86,29740,0
+ARMP.US,D,20190619,000000,2.95,3.5,2.9415,3.36,127471,0
+ARMP.US,D,20190620,000000,3.65,3.65,3.13,3.13,41162,0
+ARMP.US,D,20190621,000000,3.19,3.3135,2.78,2.78,24457,0
+ARMP.US,D,20190624,000000,3.1,3.49,3.029,3.45,29369,0
+ARMP.US,D,20190625,000000,3.59,3.6,3.15,3.6,29362,0
+ARMP.US,D,20190626,000000,3.56,3.56,3.1679,3.52,33557,0
+ARMP.US,D,20190627,000000,3.5,3.6,3.4,3.5,23167,0
+ARMP.US,D,20190628,000000,3.5,4.01,3.4,4.01,70487,0
+ARMP.US,D,20190701,000000,4.05,4.06,3.7,3.75,37018,0
+ARMP.US,D,20190702,000000,3.75,3.9,3.65,3.65,18931,0
+ARMP.US,D,20190703,000000,4.04,4.04,3.75,3.99,9499,0
+ARMP.US,D,20190705,000000,3.82,4.112,3.76,3.86,19180,0
+ARMP.US,D,20190708,000000,4.02,4.05,3.67,3.7,28753,0
+ARMP.US,D,20190709,000000,3.88,3.88,3.3,3.4,65773,0
+ARMP.US,D,20190710,000000,3.38,3.6,3.38,3.47,13330,0
+ARMP.US,D,20190711,000000,3.4535,3.5674,3.41,3.42,18156,0
+ARMP.US,D,20190712,000000,3.5608,3.565,3.41,3.41,10977,0
+ARMP.US,D,20190715,000000,3.4,3.5,3.4,3.43,17864,0
+ARMP.US,D,20190716,000000,3.4,3.5,3.4,3.4645,18370,0
+ARMP.US,D,20190717,000000,3.4,3.465,3.35,3.36,9814,0
+ARMP.US,D,20190718,000000,3.43,3.43,3.35,3.395,8399,0
+ARMP.US,D,20190719,000000,3.43,3.6,3.4,3.6,13383,0
+ARMP.US,D,20190722,000000,3.57,3.57,3.35,3.35,13182,0
+ARMP.US,D,20190723,000000,3.35,3.475,3.35,3.45,3973,0
+ARMP.US,D,20190724,000000,3.42,3.5,3.38,3.5,10458,0
+ARMP.US,D,20190725,000000,3.47,3.5,3.35,3.36,8313,0
+ARMP.US,D,20190726,000000,3.35,3.5,3.35,3.38,17260,0
+ARMP.US,D,20190729,000000,3.37,3.45,3.35,3.35,7580,0
+ARMP.US,D,20190730,000000,3.35,3.48,3.35,3.47,4010,0
+ARMP.US,D,20190731,000000,3.4631,3.6,3.35,3.51,33578,0
+ARMP.US,D,20190801,000000,3.6208,3.7,3.53,3.55,5299,0
+ARMP.US,D,20190802,000000,3.7,3.7297,3.5507,3.7,9908,0
+ARMP.US,D,20190805,000000,3.73,3.74,3.5462,3.72,9646,0
+ARMP.US,D,20190806,000000,3.76,3.79,3.5435,3.63,5130,0
+ARMP.US,D,20190807,000000,3.59,3.7978,3.53,3.53,17859,0
+ARMP.US,D,20190808,000000,3.6,4,3.6,3.89,24724,0
+ARMP.US,D,20190809,000000,3.9123,3.95,3.6495,3.8,9676,0
+ARMP.US,D,20190812,000000,3.76,4.01,3.7031,3.85,9018,0
+ARMP.US,D,20190813,000000,3.95,4.02,3.8,3.85,13451,0
+ARMP.US,D,20190814,000000,3.7711,3.94,3.7711,3.94,10503,0
+ARMP.US,D,20190815,000000,3.85,3.9,3.5,3.7,38603,0
+ARMP.US,D,20190816,000000,3.77,4.15,3.77,4,25760,0
+ARMP.US,D,20190819,000000,4.04,4.4702,4.04,4.18,44398,0
+ARMP.US,D,20190820,000000,4.1283,4.4,4.1283,4.3999,7617,0
+ARMP.US,D,20190821,000000,4.5,4.7,4.31,4.65,75437,0
+ARMP.US,D,20190822,000000,4.75,4.85,4.2,4.2988,43621,0
+ARMP.US,D,20190823,000000,4.35,4.39,4.2,4.3,36456,0
+ARMP.US,D,20190826,000000,4.3946,4.41,4.36,4.41,1817,0
+ARMP.US,D,20190827,000000,4.44,4.44,4.33,4.33,3342,0
+ARMP.US,D,20190828,000000,4.2337,4.5,4.2,4.375,9647,0
+ARMP.US,D,20190829,000000,4.288,4.4619,4.2,4.4619,3049,0
+ARMP.US,D,20190830,000000,4.44,4.49,4.42,4.4521,2241,0
+ARMP.US,D,20190903,000000,4.5,4.7,4.495,4.63,18960,0
+ARMP.US,D,20190904,000000,4.63,4.76,4.63,4.72,12113,0
+ARMP.US,D,20190905,000000,4.8,4.8499,4.5,4.57,27067,0
+ARMP.US,D,20190906,000000,4.6,4.73,4.6,4.7,2432,0
+ARMP.US,D,20190909,000000,4.85,4.85,4.5148,4.6,16561,0
+ARMP.US,D,20190910,000000,4.59,4.65,4.56,4.65,7421,0
+ARMP.US,D,20190911,000000,4.5702,4.72,4.5567,4.645,12104,0
+ARMP.US,D,20190912,000000,4.85,4.85,4.61,4.61,11458,0
+ARMP.US,D,20190913,000000,4.6,4.6025,4.4,4.49,12229,0
+ARMP.US,D,20190916,000000,4.52,4.61,4.3,4.31,18025,0
+ARMP.US,D,20190917,000000,4.22,4.3046,4,4.02,17871,0
+ARMP.US,D,20190918,000000,4.03,4.1,4.03,4.04,2706,0
+ARMP.US,D,20190919,000000,4.08,4.1963,4.0647,4.12,13677,0
+ARMP.US,D,20190920,000000,4.097,4.0998,4.0347,4.05,3984,0
+ARMP.US,D,20190923,000000,4.08,4.15,4.05,4.15,3464,0
+ARMP.US,D,20190924,000000,4.0228,4.104,4.01,4.07,2672,0
+ARMP.US,D,20190925,000000,4.12,4.1203,4.06,4.06,2039,0
+ARMP.US,D,20190926,000000,4.01,4.0685,3.6273,3.755,28546,0
+ARMP.US,D,20190927,000000,3.78,3.78,3.66,3.66,639,0
+ARMP.US,D,20190930,000000,3.75,3.7801,3.6585,3.7,12032,0
+ARMP.US,D,20191001,000000,3.7,3.7,3.5,3.5,13696,0
+ARMP.US,D,20191002,000000,3.5,3.53,3.4,3.48,20194,0
+ARMP.US,D,20191003,000000,3.4846,3.5,3.47,3.5,7789,0
+ARMP.US,D,20191004,000000,3.53,3.6,3.53,3.585,4791,0
+ARMP.US,D,20191007,000000,3.6,4.1298,3.58,3.75,14967,0
+ARMP.US,D,20191008,000000,3.84,3.9,3.84,3.87,4020,0
+ARMP.US,D,20191009,000000,3.85,3.99,3.82,3.82,3173,0
+ARMP.US,D,20191010,000000,3.75,3.8057,3.742,3.77,3834,0
+ARMP.US,D,20191011,000000,3.7,3.83,3.63,3.63,8168,0
+ARMP.US,D,20191014,000000,3.75,4.06,3.75,4.06,9840,0
+ARMP.US,D,20191015,000000,4.05,4.05,3.9396,3.995,3100,0
+ARMP.US,D,20191016,000000,4.02,4.2,4.02,4.05,7762,0
+ARMP.US,D,20191017,000000,4.09,4.19,4.03,4.19,3888,0
+ARMP.US,D,20191018,000000,4.14,4.14,4.0351,4.06,4100,0
+ARMP.US,D,20191021,000000,4.16,4.2,4.06,4.1,7098,0
+ARMP.US,D,20191022,000000,4.1,4.24,4.06,4.23,4776,0
+ARMP.US,D,20191023,000000,4.2112,4.39,4.1,4.14,4147,0
+ARMP.US,D,20191024,000000,4.1,4.1186,4.0027,4.0027,3006,0
+ARMP.US,D,20191025,000000,4.037,4.19,3.9553,4.17,4499,0
+ARMP.US,D,20191028,000000,4.08,4.1794,4.01,4.0675,3588,0
+ARMP.US,D,20191029,000000,4.11,4.19,4.06,4.15,6355,0
+ARMP.US,D,20191030,000000,4.2,4.3,4.05,4.3,5578,0
+ARMP.US,D,20191031,000000,4.28,4.3,4.0655,4.15,4324,0
+ARMP.US,D,20191101,000000,4.1,4.2,4.04,4.0956,5081,0
+ARMP.US,D,20191104,000000,4.19,4.22,4.16,4.22,6015,0
+ARMP.US,D,20191105,000000,4.19,4.25,4.19,4.24,3414,0
+ARMP.US,D,20191106,000000,4.3,4.36,4.3,4.32,8085,0
+ARMP.US,D,20191107,000000,4.34,4.5,4.34,4.465,10309,0
+ARMP.US,D,20191108,000000,4.51,4.56,4.46,4.51,6115,0
+ARMP.US,D,20191111,000000,4.53,4.55,4.4545,4.475,16073,0
+ARMP.US,D,20191112,000000,4.4699,4.65,4.45,4.54,23136,0
+ARMP.US,D,20191113,000000,4.41,4.4868,3.9503,4.1,24169,0
+ARMP.US,D,20191114,000000,4,4.0896,3.99,4.01,3589,0
+ARMP.US,D,20191115,000000,4.1,4.2,4.036,4.165,7927,0
+ARMP.US,D,20191118,000000,4.1,4.1797,4.06,4.16,7553,0
+ARMP.US,D,20191119,000000,4.12,4.3,4.0553,4.2412,11237,0
+ARMP.US,D,20191120,000000,4.25,4.32,4.1,4.1,12649,0
+ARMP.US,D,20191121,000000,4.3,4.4,4.2325,4.26,4480,0
+ARMP.US,D,20191122,000000,4.4,4.429,4.201,4.3,8086,0
+ARMP.US,D,20191125,000000,4.25,4.2813,4.17,4.18,5876,0
+ARMP.US,D,20191126,000000,4.29,4.5353,4.1674,4.295,29086,0
+ARMP.US,D,20191127,000000,4.32,4.39,4.3,4.38,11228,0
+ARMP.US,D,20191129,000000,4.38,4.57,4.3005,4.38,15069,0
+ARMP.US,D,20191202,000000,4.45,4.47,4.22,4.23,13853,0
+ARMP.US,D,20191203,000000,4.23,4.32,4.21,4.32,6646,0
+ARMP.US,D,20191204,000000,4.28,4.384,4.23,4.26,11004,0
+ARMP.US,D,20191205,000000,4.23,4.27,4.13,4.14,7577,0
+ARMP.US,D,20191206,000000,4.1579,4.1579,4,4.03,18050,0
+ARMP.US,D,20191209,000000,4.03,4.03,3.975,3.99,23615,0
+ARMP.US,D,20191210,000000,4.03,4.1,4.0297,4.1,9374,0
+ARMP.US,D,20191211,000000,4.1,4.19,4.0614,4.1,24284,0
+ARMP.US,D,20191212,000000,4.06,4.15,4.06,4.1095,11033,0
+ARMP.US,D,20191213,000000,4.11,4.11,4.05,4.075,20786,0
+ARMP.US,D,20191216,000000,4.14,4.189,3.98,4.0729,21111,0
+ARMP.US,D,20191217,000000,4.19,4.19,4.03,4.0424,9572,0
+ARMP.US,D,20191218,000000,4.0952,4.16,4.0433,4.1201,2527,0
+ARMP.US,D,20191219,000000,4.1,4.1,4.0398,4.04,9935,0
+ARMP.US,D,20191220,000000,4.16,4.1996,4.02,4.04,13919,0
+ARMP.US,D,20191223,000000,3.94,3.94,3.53,3.555,55345,0
+ARMP.US,D,20191224,000000,3.61,3.61,3.5,3.505,14033,0
+ARMP.US,D,20191226,000000,3.5,3.536,3.11,3.2,53005,0
+ARMP.US,D,20191227,000000,3.2,3.33,3.2,3.225,66701,0
+ARMP.US,D,20191230,000000,3.2,3.3,3.11,3.16,40719,0
+ARMP.US,D,20191231,000000,3.03,3.4,3,3.25,22218,0
+ARMP.US,D,20200102,000000,3.38,3.38,3.19,3.2452,8715,0
+ARMP.US,D,20200103,000000,3.15,3.15,3.07,3.1,12344,0
+ARMP.US,D,20200106,000000,3.27,3.27,3.06,3.1,16190,0
+ARMP.US,D,20200107,000000,3.1493,3.15,2.69,2.7799,63617,0
+ARMP.US,D,20200108,000000,2.8,2.8,2.7,2.75,12722,0
+ARMP.US,D,20200109,000000,2.7,2.94,2.7,2.92,23386,0
+ARMP.US,D,20200110,000000,3.12,3.2,3,3.05,28383,0
+ARMP.US,D,20200113,000000,3.25,3.25,3,3.01,19165,0
+ARMP.US,D,20200114,000000,3.046,3.15,2.935,3,15322,0
+ARMP.US,D,20200115,000000,3.15,3.2,2.85,2.9,22056,0
+ARMP.US,D,20200116,000000,3.04,3.0938,2.8,2.89,23128,0
+ARMP.US,D,20200117,000000,2.9,2.94,2.81,2.81,13713,0
+ARMP.US,D,20200121,000000,3.05,3.1388,3,3.07,26717,0
+ARMP.US,D,20200122,000000,3.1596,3.1596,2.74,2.764,32489,0
+ARMP.US,D,20200123,000000,3,3.01,2.86,2.9,12153,0
+ARMP.US,D,20200124,000000,3,3,2.65,2.65,35212,0
+ARMP.US,D,20200127,000000,2.89,2.9,2.7,2.79,20761,0
+ARMP.US,D,20200128,000000,3.98,6.92,3.83,4.85,10783082,0
+ARMP.US,D,20200129,000000,4.19,4.44,3.55,3.55,586560,0
+ARMP.US,D,20200130,000000,3.55,4.2,3.32,3.711,205988,0
+ARMP.US,D,20200131,000000,3.71,4,3.61,3.98,133130,0
+ARMP.US,D,20200203,000000,3.92,3.92,3.5,3.7,111446,0
+ARMP.US,D,20200204,000000,3.66,3.79,3.599,3.71,35934,0
+ARMP.US,D,20200205,000000,3.67,3.79,3.52,3.71,40518,0
+ARMP.US,D,20200206,000000,3.84,3.85,3.61,3.61,61089,0
+ARMP.US,D,20200207,000000,3.78,4.05,3.62,3.97,128093,0
+ARMP.US,D,20200210,000000,4.06,4.35,3.9,4.04,101207,0
+ARMP.US,D,20200211,000000,3.93,4.11,3.8108,4,42879,0
+ARMP.US,D,20200212,000000,4.11,4.19,3.91,4.17,70731,0
+ARMP.US,D,20200213,000000,4.33,4.33,4.04,4.21,19070,0
+ARMP.US,D,20200214,000000,4.31,4.5,4.08,4.2,35161,0
+ARMP.US,D,20200218,000000,4.15,4.39,4.07,4.33,27833,0
+ARMP.US,D,20200219,000000,4.35,4.48,4.3,4.38,21127,0
+ARMP.US,D,20200220,000000,4.28,4.45,4.28,4.45,15828,0
+ARMP.US,D,20200221,000000,4.53,4.53,4.07,4.13,66160,0
+ARMP.US,D,20200224,000000,4.01,4.0292,3.66,3.78,36522,0
+ARMP.US,D,20200225,000000,3.88,4.1,3.79,3.87,27823,0
+ARMP.US,D,20200226,000000,3.86,4.1152,3.79,3.8,20696,0
+ARMP.US,D,20200227,000000,3.75,3.7888,3.51,3.685,25600,0
+ARMP.US,D,20200228,000000,3.98,3.98,3.6101,3.82,20273,0
+ARMP.US,D,20200302,000000,4.01,4.03,3.67,4.01,17487,0
+ARMP.US,D,20200303,000000,4.1,4.18,3.87,3.87,8038,0
+ARMP.US,D,20200304,000000,3.77,4.033,3.77,3.87,14491,0
+ARMP.US,D,20200305,000000,3.84,3.9,3.76,3.76,15602,0
+ARMP.US,D,20200306,000000,3.75,3.85,3.7,3.71,7519,0
+ARMP.US,D,20200309,000000,3.5,3.7999,3.5,3.67,10414,0
+ARMP.US,D,20200310,000000,3.676,3.84,3.575,3.73,22016,0
+ARMP.US,D,20200311,000000,3.71,3.71,3.5,3.62,18395,0
+ARMP.US,D,20200312,000000,3.14,3.257,3,3.2,37808,0
+ARMP.US,D,20200313,000000,3.47,3.47,2.86,3,19349,0
+ARMP.US,D,20200316,000000,2.55,2.84,2.52,2.58,34418,0
+ARMP.US,D,20200317,000000,2.79,2.79,2.55,2.65,13148,0
+ARMP.US,D,20200318,000000,2.8411,3.29,2.69,2.94,25346,0
+ARMP.US,D,20200319,000000,3.09,3.309,2.75,2.75,17256,0
+ARMP.US,D,20200320,000000,2.89,3.04,2.75,2.75,10947,0
+ARMP.US,D,20200323,000000,2.76,2.93,2.6,2.9,32813,0
+ARMP.US,D,20200324,000000,2.937,3,2.71,2.82,11602,0
+ARMP.US,D,20200325,000000,2.83,3.39,2.82,3.39,25650,0
+ARMP.US,D,20200326,000000,3.3,3.5,3.2201,3.28,15162,0
+ARMP.US,D,20200327,000000,3.4,3.48,3.2,3.2,14255,0
+ARMP.US,D,20200330,000000,3.3,3.567,3.3,3.33,9247,0
+ARMP.US,D,20200331,000000,3.34,3.43,3.1,3.1,5477,0
+ARMP.US,D,20200401,000000,3.12,3.305,3.05,3.05,17322,0
+ARMP.US,D,20200402,000000,3.56,3.56,3.0604,3.13,14048,0
+ARMP.US,D,20200403,000000,3.33,3.33,3.13,3.29,27719,0
+ARMP.US,D,20200406,000000,3.5,3.51,3.24,3.28,19650,0
+ARMP.US,D,20200407,000000,3.3,3.39,3.1201,3.2,19029,0
+ARMP.US,D,20200408,000000,3.11,3.38,3.0008,3.34,8620,0
+ARMP.US,D,20200409,000000,3.5,3.5,3.35,3.36,13709,0
+ARMP.US,D,20200413,000000,3.45,3.45,3.1568,3.34,15686,0
+ARMP.US,D,20200414,000000,3.28,3.438,3.08,3.09,37596,0
+ARMP.US,D,20200415,000000,2.89,3.14,2.7595,3.1,31319,0
+ARMP.US,D,20200416,000000,3.02,3.09,2.9101,3.05,6840,0
+ARMP.US,D,20200417,000000,3.04,3.2311,2.94,3.02,6548,0
+ARMP.US,D,20200420,000000,3.2,3.215,3,3.1901,22063,0
+ARMP.US,D,20200421,000000,3.32,3.32,3.01,3.18,15690,0
+ARMP.US,D,20200422,000000,3.33,3.33,3.061,3.19,3357,0
+ARMP.US,D,20200423,000000,3.06,3.1627,3.05,3.07,15955,0
+ARMP.US,D,20200424,000000,3.06,3.13,3.02,3.13,10643,0
+ARMP.US,D,20200427,000000,3.33,3.35,3.14,3.3,21069,0
+ARMP.US,D,20200428,000000,3.3,3.44,3.23,3.43,21251,0
+ARMP.US,D,20200429,000000,3.34,3.43,3.16,3.4201,17170,0
+ARMP.US,D,20200430,000000,3.42,3.73,3.42,3.4601,51435,0
+ARMP.US,D,20200501,000000,3.66,3.66,3.39,3.505,7859,0
+ARMP.US,D,20200504,000000,3.31,3.49,3.3,3.39,4527,0
+ARMP.US,D,20200505,000000,3.385,3.46,3.3002,3.42,9864,0
+ARMP.US,D,20200506,000000,3.42,3.47,3.42,3.46,1437,0
+ARMP.US,D,20200507,000000,3.3854,3.3854,3.07,3.21,17968,0
+ARMP.US,D,20200508,000000,3.21,3.3,3.19,3.26,4078,0
+ARMP.US,D,20200511,000000,3.26,3.3899,3.19,3.22,23658,0
+ARMP.US,D,20200512,000000,3.18,3.32,2.915,2.99,39963,0
+ARMP.US,D,20200513,000000,3,3,2.9568,2.99,19351,0
+ARMP.US,D,20200514,000000,3.05,3.09,2.91,2.98,13293,0
+ARMP.US,D,20200515,000000,2.9833,3.11,2.93,3.1,11834,0
+ARMP.US,D,20200518,000000,3.3,3.3,3.0821,3.19,9833,0
+ARMP.US,D,20200519,000000,3.0875,3.18,3.065,3.15,4300,0
+ARMP.US,D,20200520,000000,3.01,3.18,3.01,3.16,7951,0
+ARMP.US,D,20200521,000000,3.17,3.2,3.07,3.07,9755,0
+ARMP.US,D,20200522,000000,3.145,3.3,3.145,3.3,4435,0
+ARMP.US,D,20200526,000000,3.35,3.6,3.3,3.53,12406,0
+ARMP.US,D,20200527,000000,3.48,4.17,3.445,4.05,110752,0
+ARMP.US,D,20200528,000000,4.27,4.27,3.75,3.81,23989,0
+ARMP.US,D,20200529,000000,3.8075,3.95,3.47,3.72,7980,0
+ARMP.US,D,20200601,000000,3.61,3.77,3.61,3.77,4824,0
+ARMP.US,D,20200602,000000,3.667,3.75,3.665,3.75,10332,0
+ARMP.US,D,20200603,000000,3.58,3.73,3.58,3.69,5069,0
+ARMP.US,D,20200604,000000,3.8,3.95,3.53,3.8,9492,0
+ARMP.US,D,20200605,000000,3.805,3.8495,3.675,3.84,12222,0
+ARMP.US,D,20200608,000000,3.85,4.12,3.81,4,30142,0
+ARMP.US,D,20200609,000000,3.89,4.05,3.89,4.05,13705,0
+ARMP.US,D,20200610,000000,4.05,4.05,3.77,3.8202,11884,0
+ARMP.US,D,20200611,000000,3.745,3.91,3.57,3.79,7435,0
+ARMP.US,D,20200612,000000,3.8999,3.8999,3.55,3.61,6951,0
+ARMP.US,D,20200615,000000,3.55,3.5822,3.55,3.58,10731,0
+ARMP.US,D,20200616,000000,3.6,3.68,3.45,3.68,7775,0
+ARMP.US,D,20200617,000000,4.24,4.7,3.83,4.06,195357,0
+ARMP.US,D,20200618,000000,4.35,4.35,3.54,3.54,55227,0
+ARMP.US,D,20200619,000000,3.42,4.1,3.42,3.97,37407,0
+ARMP.US,D,20200622,000000,4,4.38,3.81,3.81,69991,0
+ARMP.US,D,20200623,000000,4,4,3.56,3.57,45366,0
+ARMP.US,D,20200624,000000,3.56,3.89,3.56,3.8604,16707,0
+ARMP.US,D,20200625,000000,3.85,3.85,3.76,3.82,11249,0
+ARMP.US,D,20200626,000000,3.94,4.2,3.7405,4.2,65770,0
+ARMP.US,D,20200629,000000,4.25,4.3256,4.02,4.05,14012,0
+ARMP.US,D,20200630,000000,3.89,4.24,3.8603,3.92,12176,0
+ARMP.US,D,20200701,000000,3.92,4.01,3.92,3.9403,5624,0
+ARMP.US,D,20200702,000000,4.11,4.11,3.95,3.96,10700,0
+ARMP.US,D,20200706,000000,4.06,4.07,3.96,4.04,10242,0
+ARMP.US,D,20200707,000000,4.03,4.03,3.96,3.995,7319,0
+ARMP.US,D,20200708,000000,3.96,4.04,3.92,3.94,10076,0
+ARMP.US,D,20200709,000000,3.893,4.04,3.893,4,12670,0
+ARMP.US,D,20200710,000000,4.08,4.08,3.9,4,10856,0
+ARMP.US,D,20200713,000000,4.14,4.24,3.94,3.97,12062,0
+ARMP.US,D,20200714,000000,3.93,3.95,3.87,3.87,7987,0
+ARMP.US,D,20200715,000000,3.87,3.9,3.62,3.74,53326,0
+ARMP.US,D,20200716,000000,3.7001,3.86,3.7001,3.85,5422,0
+ARMP.US,D,20200717,000000,3.93,4.01,3.8699,3.95,19725,0
+ARMP.US,D,20200720,000000,4,4.14,3.87,3.93,71898,0
+ARMP.US,D,20200721,000000,4,4,3.87,3.9001,8745,0
+ARMP.US,D,20200722,000000,4,4,3.9,3.95,3527,0
+ARMP.US,D,20200723,000000,3.95,3.9898,3.86,3.92,8751,0
+ARMP.US,D,20200724,000000,3.8691,3.89,3.811,3.83,9627,0
+ARMP.US,D,20200727,000000,3.84,3.84,3.64,3.6999,8928,0
+ARMP.US,D,20200728,000000,3.95,4,3.57,3.65,73273,0
+ARMP.US,D,20200729,000000,3.76,3.9599,3.665,3.71,8998,0
+ARMP.US,D,20200730,000000,3.71,3.75,3.65,3.6701,9607,0
+ARMP.US,D,20200731,000000,3.76,3.8,3.7,3.72,3290,0
+ARMP.US,D,20200803,000000,3.83,3.99,3.7601,3.95,36257,0
+ARMP.US,D,20200804,000000,4.0148,4.0148,3.8391,3.845,22546,0
+ARMP.US,D,20200805,000000,3.833,3.91,3.812,3.91,6580,0
+ARMP.US,D,20200806,000000,3.81,3.945,3.7,3.71,22878,0
+ARMP.US,D,20200807,000000,3.8,3.8437,3.5,3.65,40730,0
+ARMP.US,D,20200810,000000,3.65,3.65,3.37,3.55,31172,0
+ARMP.US,D,20200811,000000,3.62,3.62,3.37,3.37,16333,0
+ARMP.US,D,20200812,000000,3.4892,3.4892,3.26,3.3,44582,0
+ARMP.US,D,20200813,000000,3.3,3.48,3.21,3.34,18725,0
+ARMP.US,D,20200814,000000,3.4,3.53,3.4,3.46,16149,0
+ARMP.US,D,20200817,000000,3.5,3.55,3.45,3.5,26092,0
+ARMP.US,D,20200818,000000,3.56,3.57,3.44,3.52,11260,0
+ARMP.US,D,20200819,000000,3.58,3.59,3.12,3.47,18239,0
+ARMP.US,D,20200820,000000,3.38,3.47,3.24,3.26,7763,0
+ARMP.US,D,20200821,000000,3.26,3.41,3.26,3.26,7645,0
+ARMP.US,D,20200824,000000,3.2991,3.2991,3.2,3.21,4082,0
+ARMP.US,D,20200825,000000,3.13,3.24,3.05,3.215,10487,0
+ARMP.US,D,20200826,000000,3.25,3.3,3.15,3.17,5177,0
+ARMP.US,D,20200827,000000,3.3,3.3,3.03,3.15,23973,0
+ARMP.US,D,20200828,000000,3.06,3.18,3.06,3.14,6570,0
+ARMP.US,D,20200831,000000,3.14,3.24,3.13,3.24,6934,0
+ARMP.US,D,20200901,000000,3.28,3.3005,3.01,3.0193,8388,0
+ARMP.US,D,20200902,000000,3,3.13,2.91,3.04,27237,0
+ARMP.US,D,20200903,000000,3,3.19,2.98,2.99,12892,0
+ARMP.US,D,20200904,000000,3.0027,3.077,2.84,2.96,14702,0
+ARMP.US,D,20200908,000000,3.05,3.13,2.888,3.13,10252,0
+ARMP.US,D,20200909,000000,3.05,3.31,3.05,3.2,13028,0
+ARMP.US,D,20200910,000000,3.1592,3.3,3.1592,3.3,4924,0
+ARMP.US,D,20200911,000000,3.32,3.41,3.32,3.35,3897,0
+ARMP.US,D,20200914,000000,3.45,3.49,3.425,3.49,3202,0
+ARMP.US,D,20200915,000000,3.48,3.67,3.48,3.62,17428,0
+ARMP.US,D,20200916,000000,3.6064,3.79,3.6064,3.62,19090,0
+ARMP.US,D,20200917,000000,3.67,3.68,3.6201,3.655,4363,0
+ARMP.US,D,20200918,000000,3.62,3.67,3.4,3.4,22397,0
+ARMP.US,D,20200921,000000,3.38,3.52,3.365,3.3675,6691,0
+ARMP.US,D,20200922,000000,3.32,3.3548,3.08,3.13,10147,0
+ARMP.US,D,20200923,000000,3.24,3.39,2.97,3.01,7014,0
+ARMP.US,D,20200924,000000,2.97,3.09,2.965,3.09,6305,0
+ARMP.US,D,20200925,000000,3.25,3.265,3.12,3.12,6232,0
+ARMP.US,D,20200928,000000,3.03,3.06,2.98,2.9802,27146,0
+ARMP.US,D,20200929,000000,3.48,3.48,2.98,2.98,10849,0
+ARMP.US,D,20200930,000000,3.05,3.215,3.05,3.19,1531,0
+ARMP.US,D,20201001,000000,2.96,3.17,2.96,3.15,14678,0
+ARMP.US,D,20201002,000000,3.1,3.2,3.0341,3.1599,8926,0
+ARMP.US,D,20201005,000000,3.29,3.3,3.2,3.24,16337,0
+ARMP.US,D,20201006,000000,3.14,3.32,3.14,3.28,5803,0
+ARMP.US,D,20201007,000000,3.28,3.31,3.25,3.25,1280,0
+ARMP.US,D,20201008,000000,3.23,3.2876,3.23,3.28,4073,0
+ARMP.US,D,20201009,000000,3.32,3.32,3.1499,3.1713,11334,0
+ARMP.US,D,20201012,000000,3.24,3.24,3.0709,3.1501,4055,0
+ARMP.US,D,20201013,000000,3.155,3.25,3.115,3.16,3081,0
+ARMP.US,D,20201014,000000,3.215,3.215,3.215,3.215,436,0
+ARMP.US,D,20201015,000000,3.44,3.9,3.44,3.5,90888,0
+ARMP.US,D,20201016,000000,3.5,3.61,3.32,3.32,22538,0
+ARMP.US,D,20201019,000000,3.42,3.55,3.3201,3.44,14011,0
+ARMP.US,D,20201020,000000,3.53,3.56,3.41,3.47,7679,0
+ARMP.US,D,20201021,000000,3.53,3.53,3.3,3.47,3574,0
+ARMP.US,D,20201022,000000,3.47,3.57,3.45,3.45,7005,0
+ARMP.US,D,20201023,000000,3.49,3.53,3.4,3.48,19851,0
+ARMP.US,D,20201026,000000,3.5,3.5,3.33,3.34,10693,0
+ARMP.US,D,20201027,000000,3.3,3.33,3.135,3.16,11463,0
+ARMP.US,D,20201028,000000,3.04,3.04,2.96,3,18341,0
+ARMP.US,D,20201029,000000,3.2,3.3088,3.125,3.21,25814,0
+ARMP.US,D,20201030,000000,3.2099,3.21,3.021,3.12,6746,0
+ARMP.US,D,20201102,000000,3.2,3.2,3.0938,3.1586,6865,0
+ARMP.US,D,20201103,000000,3.25,3.2759,3.2299,3.27,6250,0
+ARMP.US,D,20201104,000000,3.22,3.28,3.04,3.28,5324,0
+ARMP.US,D,20201105,000000,3.2764,3.3888,3.2764,3.36,2848,0
+ARMP.US,D,20201106,000000,3.38,3.46,3.35,3.38,14275,0
+ARMP.US,D,20201109,000000,3.5,3.56,3.21,3.53,24335,0
+ARMP.US,D,20201110,000000,3.5,3.5573,3.45,3.5,3453,0
+ARMP.US,D,20201111,000000,3.4611,3.65,3.4611,3.65,3562,0
+ARMP.US,D,20201112,000000,3.65,3.9881,3.633,3.94,12588,0
+ARMP.US,D,20201113,000000,3.9,3.9,3.55,3.6501,16250,0
+ARMP.US,D,20201116,000000,3.83,3.9,3.08,3.14,190528,0
+ARMP.US,D,20201117,000000,3.16,3.25,3.12,3.25,5616,0
+ARMP.US,D,20201118,000000,3.3,3.3,3.09,3.17,21848,0
+ARMP.US,D,20201119,000000,3.15,3.25,3.06,3.14,13618,0
+ARMP.US,D,20201120,000000,3.12,3.2276,3.12,3.13,6929,0
+ARMP.US,D,20201123,000000,3.12,3.15,3.1,3.135,20617,0
+ARMP.US,D,20201124,000000,3.1585,3.17,3.12,3.145,11904,0
+ARMP.US,D,20201125,000000,3.1927,3.1927,3.12,3.144,5831,0
+ARMP.US,D,20201127,000000,3.2,3.2,3.12,3.17,13644,0
+ARMP.US,D,20201130,000000,3.15,3.17,3.12,3.17,12604,0
+ARMP.US,D,20201201,000000,3.169,3.2295,3.1201,3.2,14662,0
+ARMP.US,D,20201202,000000,3.205,3.45,3,3.18,136966,0
+ARMP.US,D,20201203,000000,3.25,3.25,3.0794,3.12,13031,0
+ARMP.US,D,20201204,000000,3.08,3.1572,3.08,3.11,3897,0
+ARMP.US,D,20201207,000000,3.11,3.146,3,3.03,16768,0
+ARMP.US,D,20201208,000000,3.037,3.25,3.037,3.145,23844,0
+ARMP.US,D,20201209,000000,3.21,3.21,3.085,3.085,13063,0
+ARMP.US,D,20201210,000000,3.24,3.24,3.05,3.13,5703,0
+ARMP.US,D,20201211,000000,3.15,3.19,2.82,2.83,59742,0
+ARMP.US,D,20201214,000000,2.98,3.13,2.72,2.8,73850,0
+ARMP.US,D,20201215,000000,2.92,2.98,2.56,2.6499,106153,0
+ARMP.US,D,20201216,000000,2.83,2.85,2.6,2.71,39161,0
+ARMP.US,D,20201217,000000,2.98,2.98,2.61,2.72,28535,0
+ARMP.US,D,20201218,000000,2.89,2.89,2.76,2.76,33621,0
+ARMP.US,D,20201221,000000,2.8,2.9,2.76,2.86,54365,0
+ARMP.US,D,20201222,000000,2.9,2.92,2.85,2.9,39021,0
+ARMP.US,D,20201223,000000,2.96,3.19,2.96,3.12,33937,0
+ARMP.US,D,20201224,000000,3.08,3.0954,2.89,2.89,7075,0
+ARMP.US,D,20201228,000000,2.89,3.02,2.89,2.9,18980,0
+ARMP.US,D,20201229,000000,2.96,2.96,2.8895,2.94,15594,0
+ARMP.US,D,20201230,000000,2.89,2.96,2.89,2.94,8113,0
+ARMP.US,D,20201231,000000,2.98,3.0199,2.87,2.9849,28625,0
+ARMP.US,D,20210104,000000,2.98,3.12,2.98,3.0242,12809,0
+ARMP.US,D,20210105,000000,2.99,3.26,2.99,3.15,38763,0
+ARMP.US,D,20210106,000000,3.24,3.38,3.12,3.12,24791,0
+ARMP.US,D,20210107,000000,3.13,3.19,3.13,3.18,2023,0
+ARMP.US,D,20210108,000000,3.22,3.5586,3.22,3.45,50488,0
+ARMP.US,D,20210111,000000,3.49,3.71,3.3788,3.5212,34653,0
+ARMP.US,D,20210112,000000,3.44,3.8,3.44,3.51,22759,0
+ARMP.US,D,20210113,000000,3.67,3.77,3.4,3.45,11166,0
+ARMP.US,D,20210114,000000,3.4,3.5411,3.257,3.41,30803,0
+ARMP.US,D,20210115,000000,3.4646,3.4646,3.36,3.36,7919,0
+ARMP.US,D,20210119,000000,3.2,3.555,3.2,3.47,20945,0
+ARMP.US,D,20210120,000000,3.5,3.5,3.38,3.39,15969,0
+ARMP.US,D,20210121,000000,3.45,3.49,3.36,3.37,5552,0
+ARMP.US,D,20210122,000000,3.37,3.43,3.3392,3.41,5476,0
+ARMP.US,D,20210125,000000,3.38,3.5,3.38,3.5,19700,0
+ARMP.US,D,20210126,000000,3.5,3.6973,3.4501,3.64,73621,0
+ARMP.US,D,20210127,000000,3.69,3.73,3.3301,3.68,66250,0
+ARMP.US,D,20210128,000000,3.79,10.48,3.34,5.07,998900,0
+ARMP.US,D,20210129,000000,5.06,6.25,4.55,4.91,280558,0
+ARMP.US,D,20210201,000000,5.71,5.71,5.0838,5.5,153711,0
+ARMP.US,D,20210202,000000,5.99,5.99,5.225,5.3,106488,0
+ARMP.US,D,20210203,000000,5.49,5.89,5.21,5.85,43608,0
+ARMP.US,D,20210204,000000,5.9,5.9,5.26,5.76,75424,0
+ARMP.US,D,20210205,000000,5.89,5.89,5.5,5.59,18576,0
+ARMP.US,D,20210208,000000,5.78,5.895,5.45,5.66,32750,0
+ARMP.US,D,20210209,000000,5.73,6.25,5.73,6.24,63593,0
+ARMP.US,D,20210210,000000,6.5,6.5,5.94,6.33,54817,0
+ARMP.US,D,20210211,000000,6.34,6.39,6.15,6.23,36039,0
+ARMP.US,D,20210212,000000,6.23,6.349,5.93,6.1,21243,0
+ARMP.US,D,20210216,000000,6.37,6.37,6.02,6.17,24710,0
+ARMP.US,D,20210217,000000,6.11,6.35,5.94,6.22,29138,0
+ARMP.US,D,20210218,000000,6.24,6.24,6.0365,6.2,22231,0
+ARMP.US,D,20210219,000000,6.08,6.18,5.72,5.74,30130,0
+ARMP.US,D,20210222,000000,5.53,6,5.53,5.88,18652,0
+ARMP.US,D,20210223,000000,5.79,5.9372,5.5001,5.7,10649,0
+ARMP.US,D,20210224,000000,5.8,5.9354,5.75,5.75,13102,0
+ARMP.US,D,20210225,000000,5.89,5.93,5.53,5.75,33582,0
+ARMP.US,D,20210226,000000,5.74,5.79,5.55,5.59,27400,0
+ARMP.US,D,20210301,000000,5.52,5.622,5.21,5.56,93468,0
+ARMP.US,D,20210302,000000,5.67,5.73,5.38,5.67,48254,0
+ARMP.US,D,20210303,000000,5.6,5.66,5.5105,5.58,16165,0
+ARMP.US,D,20210304,000000,5.45,5.6073,4.9118,5.15,64786,0
+ARMP.US,D,20210305,000000,5.06,5.2599,4.17,4.49,57370,0
+ARMP.US,D,20210308,000000,4.5,4.73,4.4957,4.73,8337,0
+ARMP.US,D,20210309,000000,5.1,5.24,4.8055,5.24,16101,0
+ARMP.US,D,20210310,000000,5.1,5.4,5.1,5.4,10925,0
+ARMP.US,D,20210311,000000,5.19,5.49,5.19,5.49,12846,0
+ARMP.US,D,20210312,000000,5.28,5.4971,5.23,5.49,14615,0
+ARMP.US,D,20210315,000000,5.55,5.55,5.36,5.54,12277,0
+ARMP.US,D,20210316,000000,5.65,5.8167,5.49,5.58,28188,0
+ARMP.US,D,20210317,000000,5.67,5.765,5.43,5.51,24587,0
+ARMP.US,D,20210318,000000,6.3,6.3,5,5.46,159172,0
+ARMP.US,D,20210319,000000,5.65,5.65,5.3286,5.33,23820,0
+ARMP.US,D,20210322,000000,5.99,5.99,5.07,5.32,19761,0
+ARMP.US,D,20210323,000000,5.3,5.3863,5.13,5.27,12542,0
+ARMP.US,D,20210324,000000,5.16,6.22,5.16,5.5,52409,0
+ARMP.US,D,20210325,000000,5.5,5.5,5.01,5.14,24521,0
+ARMP.US,D,20210326,000000,5.2,5.2,4.8291,4.89,17577,0
+ARMP.US,D,20210329,000000,5.13,5.17,4.7879,4.85,10216,0
+ARMP.US,D,20210330,000000,4.66,4.73,4.52,4.7,8346,0
+ARMP.US,D,20210331,000000,4.79,4.9,4.69,4.78,14387,0
+ARMP.US,D,20210401,000000,4.715,4.82,4.6316,4.74,64100,0
+ARMP.US,D,20210405,000000,4.68,4.8,4.67,4.8,58764,0
+ARMP.US,D,20210406,000000,4.99,4.99,4.78,4.87,13947,0
+ARMP.US,D,20210407,000000,4.75,4.805,4.75,4.77,3132,0
+ARMP.US,D,20210408,000000,4.75,4.75,4.48,4.6,8510,0
+ARMP.US,D,20210409,000000,4.5559,4.88,4.478,4.62,6331,0
+ARMP.US,D,20210412,000000,4.62,4.6621,4.3,4.31,8432,0
+ARMP.US,D,20210413,000000,4.48,4.48,4.15,4.2,6738,0
+ARMP.US,D,20210414,000000,4.31,4.5,4.16,4.16,5691,0
+ARMP.US,D,20210415,000000,4.1374,4.44,4.127,4.13,5873,0
+ARMP.US,D,20210416,000000,4.235,4.235,4.1,4.1,9671,0
+ARMP.US,D,20210419,000000,4.1,4.49,4.1,4.1,11793,0
+ARMP.US,D,20210420,000000,4.29,4.29,4.105,4.19,26570,0
+ARMP.US,D,20210421,000000,4.2,4.29,4.1,4.1,6396,0
+ARMP.US,D,20210422,000000,4.11,4.31,4.1,4.17,6086,0
+ARMP.US,D,20210423,000000,4.32,4.32,4.14,4.14,4879,0
+ARMP.US,D,20210426,000000,4.28,4.4,4.245,4.36,4740,0
+ARMP.US,D,20210427,000000,4.28,4.4,4.1514,4.34,19114,0
+ARMP.US,D,20210428,000000,4.34,4.4,4.34,4.35,2172,0
+ARMP.US,D,20210429,000000,4.42,4.42,4.19,4.2,9688,0
+ARMP.US,D,20210430,000000,4.15,4.2466,4.1,4.1,9110,0
+ARMP.US,D,20210503,000000,4.14,4.18,4.1,4.1,7053,0
+ARMP.US,D,20210504,000000,4.1,4.1449,4.1,4.13,5529,0
+ARMP.US,D,20210505,000000,4.11,4.11,4.1,4.11,960,0
+ARMP.US,D,20210506,000000,4.1,4.1522,4.1,4.1,8382,0
+ARMP.US,D,20210507,000000,4.1,4.25,4.1,4.17,4187,0
+ARMP.US,D,20210510,000000,4.12,4.16,4.1,4.1,10256,0
+ARMP.US,D,20210511,000000,4.1,4.11,4.06,4.06,9808,0
+ARMP.US,D,20210512,000000,4.05,4.07,4.01,4.01,36472,0
+ARMP.US,D,20210513,000000,4.06,4.08,3.8894,3.89,22201,0
+ARMP.US,D,20210514,000000,3.8338,4.02,3.8338,3.99,3886,0
+ARMP.US,D,20210517,000000,3.95,4,3.9,3.97,5146,0
+ARMP.US,D,20210518,000000,3.97,4.15,3.87,4.02,6965,0
+ARMP.US,D,20210519,000000,3.92,4.2199,3.92,4.2,5805,0
+ARMP.US,D,20210520,000000,4.21,4.38,4.19,4.24,6116,0
+ARMP.US,D,20210521,000000,4.43,4.43,4.2,4.365,3183,0
+ARMP.US,D,20210524,000000,4.5296,4.5296,4.2171,4.2171,455,0
+ARMP.US,D,20210525,000000,4.24,4.4002,4.2,4.38,2393,0
+ARMP.US,D,20210526,000000,4.31,4.31,4.19,4.19,1982,0
+ARMP.US,D,20210527,000000,4.01,4.33,4.01,4.06,1081,0
+ARMP.US,D,20210528,000000,3.98,4.2379,3.98,4,5942,0
+ARMP.US,D,20210601,000000,4.1,4.2,4,4.02,4518,0
+ARMP.US,D,20210602,000000,3.97,4.1899,3.97,4.02,3419,0
+ARMP.US,D,20210603,000000,4,4.2,3.9006,4.15,5376,0
+ARMP.US,D,20210604,000000,4.035,4.1281,4.03,4.04,2184,0
+ARMP.US,D,20210607,000000,4.09,4.29,3.91,4.29,13629,0
+ARMP.US,D,20210608,000000,4.06,4.36,4.03,4.0399,8579,0
+ARMP.US,D,20210609,000000,4.22,4.2272,4.03,4.03,4069,0
+ARMP.US,D,20210610,000000,4.48,4.48,4.06,4.25,4897,0
+ARMP.US,D,20210611,000000,4.27,4.7,4.27,4.59,11318,0
+ARMP.US,D,20210614,000000,4.78,4.7886,4.206,4.29,37547,0
+ARMP.US,D,20210615,000000,4.43,4.43,4.01,4.19,9403,0
+ARMP.US,D,20210616,000000,4.2,4.38,4.01,4.2,13828,0
+ARMP.US,D,20210617,000000,4.02,4.26,4.02,4.15,7538,0
+ARMP.US,D,20210618,000000,4.08,4.18,4.02,4.18,8696,0
+ARMP.US,D,20210621,000000,4.08,4.22,4.08,4.22,7266,0
+ARMP.US,D,20210622,000000,4.2,4.34,4.16,4.23,6439,0
+ARMP.US,D,20210623,000000,4.09,4.4,4.07,4.16,2690,0
+ARMP.US,D,20210624,000000,4.265,4.31,4.17,4.31,4853,0
+ARMP.US,D,20210625,000000,4.3763,4.398,4,4,41611,0
+ARMP.US,D,20210628,000000,4.1,4.1,4.01,4.1,7742,0
+ARMP.US,D,20210629,000000,4,4.0499,3.98,3.98,11465,0
+ARMP.US,D,20210630,000000,3.93,4.03,3.92,3.97,18576,0
+ARMP.US,D,20210701,000000,4.04,4.1,3.99,3.99,8169,0
+ARMP.US,D,20210702,000000,4.02,4.1,4.02,4.08,7019,0
+ARMP.US,D,20210706,000000,4.05,4.24,4.05,4.14,12200,0
+ARMP.US,D,20210707,000000,4.07,4.0905,4.03,4.035,17500,0
+ARMP.US,D,20210708,000000,4.03,4.0499,3.98,4.0499,9332,0
+ARMP.US,D,20210709,000000,4.02,4.02,3.99,4.01,4811,0
+ARMP.US,D,20210712,000000,4.04,4.0499,3.9523,3.97,4483,0
+ARMP.US,D,20210713,000000,3.99,4,3.881,3.881,10839,0
+ARMP.US,D,20210714,000000,3.9144,3.9144,3.75,3.79,5570,0
+ARMP.US,D,20210715,000000,3.76,3.9,3.75,3.8,10490,0
+ARMP.US,D,20210716,000000,3.8,3.89,3.75,3.75,10791,0
+ARMP.US,D,20210719,000000,3.75,3.88,3.75,3.82,12108,0
+ARMP.US,D,20210720,000000,3.86,4,3.86,3.87,9872,0
+ARMP.US,D,20210721,000000,3.9,4,3.8379,3.91,7283,0
+ARMP.US,D,20210722,000000,3.91,4,3.91,4,2690,0
+ARMP.US,D,20210723,000000,3.99,4,3.97,4,1163,0
+ARMP.US,D,20210726,000000,3.97,4.15,3.835,3.8681,6050,0
+ARMP.US,D,20210727,000000,3.7747,3.95,3.7747,3.885,2100,0
+ARMP.US,D,20210728,000000,3.9,3.9399,3.85,3.85,2734,0
+ARMP.US,D,20210729,000000,3.95,3.95,3.835,3.835,6098,0
+ARMP.US,D,20210730,000000,3.89,3.89,3.8,3.83,2285,0
+ARMP.US,D,20210802,000000,3.92,3.92,3.82,3.82,7431,0
+ARMP.US,D,20210803,000000,3.89,3.89,3.89,3.89,292,0
+ARMP.US,D,20210804,000000,3.86,3.89,3.86,3.88,4386,0
+ARMP.US,D,20210805,000000,3.8625,3.9488,3.8625,3.93,1307,0
+ARMP.US,D,20210806,000000,3.9,3.9362,3.82,3.82,11054,0
+ARMP.US,D,20210809,000000,3.75,3.85,3.75,3.8,8631,0
+ARMP.US,D,20210810,000000,3.85,3.85,3.8,3.8,423,0
+ARMP.US,D,20210811,000000,3.99,3.99,3.75,3.87,6775,0
+ARMP.US,D,20210812,000000,3.8481,3.86,3.78,3.86,7903,0
+ARMP.US,D,20210813,000000,3.905,3.93,3.8,3.8114,2908,0
+ARMP.US,D,20210816,000000,3.78,3.7803,3.78,3.78,2219,0
+ARMP.US,D,20210817,000000,3.88,3.88,3.75,3.75,2082,0
+ARMP.US,D,20210818,000000,3.7624,3.8,3.75,3.75,2602,0
+ARMP.US,D,20210819,000000,3.91,3.91,3.75,3.75,1889,0
+ARMP.US,D,20210820,000000,3.75,3.92,3.75,3.795,21673,0
+ARMP.US,D,20210823,000000,3.7,3.79,3.7,3.7,3733,0
+ARMP.US,D,20210824,000000,3.6,3.7,3.6,3.6,5977,0
+ARMP.US,D,20210825,000000,3.6,3.7508,3.6,3.6,13618,0
+ARMP.US,D,20210826,000000,3.62,3.8,3.62,3.8,12370,0
+ARMP.US,D,20210827,000000,3.895,3.99,3.78,3.79,6328,0
+ARMP.US,D,20210830,000000,3.69,3.7342,3.6201,3.67,17242,0
+ARMP.US,D,20210831,000000,3.68,3.69,3.61,3.61,2443,0
+ARMP.US,D,20210901,000000,3.7379,3.7379,3.61,3.63,2375,0
+ARMP.US,D,20210902,000000,3.64,3.6688,3.55,3.553,4830,0
+ARMP.US,D,20210903,000000,3.5688,3.64,3.5208,3.56,9168,0
+ARMP.US,D,20210907,000000,3.54,3.7,3.54,3.7,2478,0
+ARMP.US,D,20210908,000000,3.7,3.8997,3.7,3.83,8077,0
+ARMP.US,D,20210909,000000,3.71,3.85,3.7,3.85,3886,0
+ARMP.US,D,20210910,000000,3.9,3.92,3.84,3.92,3491,0
+ARMP.US,D,20210913,000000,3.98,3.99,3.76,3.92,9497,0
+ARMP.US,D,20210914,000000,3.92,3.98,3.8,3.85,6175,0
+ARMP.US,D,20210915,000000,3.75,3.91,3.75,3.9,7381,0
+ARMP.US,D,20210916,000000,3.87,3.8999,3.815,3.89,3646,0
+ARMP.US,D,20210917,000000,3.85,3.87,3.71,3.85,20689,0
+ARMP.US,D,20210920,000000,3.67,3.93,3.67,3.74,6817,0
+ARMP.US,D,20210921,000000,3.74,3.84,3.63,3.63,5736,0
+ARMP.US,D,20210922,000000,3.57,3.72,3.55,3.6899,1118,0
+ARMP.US,D,20210923,000000,3.73,3.7563,3.55,3.62,5887,0
+ARMP.US,D,20210924,000000,3.63,3.65,3.62,3.635,5898,0
+ARMP.US,D,20210927,000000,3.61,3.67,3.59,3.62,4563,0
+ARMP.US,D,20210928,000000,3.64,3.66,3.62,3.62,4568,0
+ARMP.US,D,20210929,000000,3.645,3.645,3.62,3.62,507,0
+ARMP.US,D,20210930,000000,3.64,3.66,3.62,3.62,6875,0
+ARMP.US,D,20211001,000000,3.62,3.79,3.62,3.62,1643,0
+ARMP.US,D,20211004,000000,3.61,3.622,3.52,3.52,6533,0
+ARMP.US,D,20211005,000000,3.52,3.53,3.25,3.48,13664,0
+ARMP.US,D,20211006,000000,3.46,3.64,3.45,3.45,10197,0
+ARMP.US,D,20211007,000000,3.55,3.6256,3.45,3.47,3411,0
+ARMP.US,D,20211008,000000,3.4631,3.56,3.45,3.45,604,0
+ARMP.US,D,20211011,000000,3.63,3.63,3.45,3.4699,3428,0
+ARMP.US,D,20211012,000000,3.56,3.56,3.45,3.4644,2588,0
+ARMP.US,D,20211013,000000,3.4501,3.46,3.45,3.46,2597,0
+ARMP.US,D,20211014,000000,3.4927,3.4927,3.46,3.46,1824,0
+ARMP.US,D,20211015,000000,3.45,3.45,3.435,3.45,1514,0
+ARMP.US,D,20211018,000000,3.48,3.48,3.36,3.4,16227,0
+ARMP.US,D,20211019,000000,3.3218,3.34,3.3,3.3,5183,0
+ARMP.US,D,20211020,000000,3.31,3.461,3.21,3.36,5489,0
+ARMP.US,D,20211021,000000,3.27,3.3577,3.08,3.1,6947,0
+ARMP.US,D,20211022,000000,3.09,3.09,3.02,3.02,3262,0
+ARMP.US,D,20211025,000000,3.13,3.13,3.02,3.02,4241,0
+ARMP.US,D,20211026,000000,3.01,3.0535,3,3,4749,0
+ARMP.US,D,20211027,000000,2.99,3.03,2.96,2.96,1662,0
+ARMP.US,D,20211028,000000,2.82,3,2.82,3,3201,0
+ARMP.US,D,20211029,000000,3.4,3.4,3.1,3.2,10460,0
+ARMP.US,D,20211101,000000,3.2,4.48,3.2,3.91,675496,0
+ARMP.US,D,20211102,000000,3.94,3.94,3.5,3.74,73792,0
+ARMP.US,D,20211103,000000,3.63,4.14,3.4789,3.8,57451,0
+ARMP.US,D,20211104,000000,3.8,4.05,3.6608,3.9,16310,0
+ARMP.US,D,20211105,000000,4.1,4.1,3.9,3.9489,28376,0
+ARMP.US,D,20211108,000000,4,4,3.61,3.61,12371,0
+ARMP.US,D,20211109,000000,3.78,3.8804,3.37,3.8,17550,0
+ARMP.US,D,20211110,000000,3.87,3.87,3.53,3.63,8506,0
+ARMP.US,D,20211111,000000,3.35,3.5187,3.35,3.39,5809,0
+ARMP.US,D,20211112,000000,3.36,3.5086,3.36,3.37,6490,0
+ARMP.US,D,20211115,000000,3.34,3.5599,3.3,3.42,9300,0
+ARMP.US,D,20211116,000000,3.37,3.58,3.36,3.47,8559,0
+ARMP.US,D,20211117,000000,3.54,3.8293,3.54,3.75,20661,0
+ARMP.US,D,20211118,000000,3.88,5,3.6,3.91,419201,0
+ARMP.US,D,20211119,000000,3.77,4,3.6,3.92,42156,0
+ARMP.US,D,20211122,000000,3.9,4.89,3.63,4.84,66966,0
+ARMP.US,D,20211123,000000,5,5.6499,5,5.53,241467,0
+ARMP.US,D,20211124,000000,5.52,6.49,5.3101,5.48,195237,0
+ARMP.US,D,20211126,000000,5.32,5.381,5.21,5.22,23468,0
+ARMP.US,D,20211129,000000,5.22,5.2603,4.04,4.3,87214,0
+ARMP.US,D,20211130,000000,4.31,4.98,4.31,4.96,70443,0
+ARMP.US,D,20211201,000000,4.76,4.84,4.38,4.83,21819,0
+ARMP.US,D,20211202,000000,4.49,4.93,4.49,4.91,37952,0
+ARMP.US,D,20211203,000000,4.83,4.83,4.5,4.5,13983,0
+ARMP.US,D,20211206,000000,4.5,4.94,4.4297,4.94,9964,0
+ARMP.US,D,20211207,000000,5.03,5.2899,4.7721,4.9,58040,0
+ARMP.US,D,20211208,000000,4.9,4.97,4.5,4.7,24011,0
+ARMP.US,D,20211209,000000,5,5,4.6,4.6,12448,0
+ARMP.US,D,20211210,000000,4.48,5,4.4101,4.96,37571,0
+ARMP.US,D,20211213,000000,4.96,5.33,4.9,4.99,28340,0
+ARMP.US,D,20211214,000000,5.19,5.19,4.43,4.43,26853,0
+ARMP.US,D,20211215,000000,4.45,4.77,4.45,4.77,29703,0
+ARMP.US,D,20211216,000000,4.5287,4.9,4.51,4.9,29139,0
+ARMP.US,D,20211217,000000,5.14,5.14,4.5238,5.04,59260,0
+ARMP.US,D,20211220,000000,5.09,5.51,4.87,5.51,45031,0
+ARMP.US,D,20211221,000000,5.55,5.68,5.1501,5.52,95685,0
+ARMP.US,D,20211222,000000,5.5,5.6,5.25,5.54,25426,0
+ARMP.US,D,20211223,000000,5.66,5.94,5.4317,5.66,14749,0
+ARMP.US,D,20211227,000000,5.7,5.98,5.7,5.86,34010,0
+ARMP.US,D,20211228,000000,5.8,5.82,5.213,5.31,17455,0
+ARMP.US,D,20211229,000000,5.4,5.4,5.0311,5.4,13263,0
+ARMP.US,D,20211230,000000,5.24,5.4498,5.1479,5.23,6286,0
+ARMP.US,D,20211231,000000,5.41,5.48,5.0401,5.48,6856,0
+ARMP.US,D,20220103,000000,5.3,5.87,5.3,5.87,4603,0
+ARMP.US,D,20220104,000000,5.9,5.9,5.5,5.56,14394,0
+ARMP.US,D,20220105,000000,5.89,5.9,5.4601,5.9,22010,0
+ARMP.US,D,20220106,000000,5.9,6.4603,5.51,6.32,25876,0
+ARMP.US,D,20220107,000000,6.25,6.46,5.81,5.94,29030,0
+ARMP.US,D,20220110,000000,5.79,5.79,5.15,5.16,20673,0
+ARMP.US,D,20220111,000000,5.6,5.6,5.09,5.3163,16322,0
+ARMP.US,D,20220112,000000,5.25,5.7418,5.23,5.65,59157,0
+ARMP.US,D,20220113,000000,5.77,5.88,5.3,5.8276,71316,0
+ARMP.US,D,20220114,000000,5.65,5.83,5.55,5.76,4910,0
+ARMP.US,D,20220118,000000,5.81,5.81,5.4002,5.665,4324,0
+ARMP.US,D,20220119,000000,5.56,5.56,5.28,5.47,24706,0
+ARMP.US,D,20220120,000000,5.46,5.6283,5.2965,5.55,14575,0
+ARMP.US,D,20220121,000000,5.55,5.8,5.19,5.48,50364,0
+ARMP.US,D,20220124,000000,5.32,5.32,4.7501,4.91,19746,0
+ARMP.US,D,20220125,000000,4.99,5.08,4.945,5.07,1812,0
+ARMP.US,D,20220126,000000,5.26,5.4617,5.08,5.42,5721,0
+ARMP.US,D,20220127,000000,5.43,5.68,5.05,5.25,55674,0
+ARMP.US,D,20220128,000000,5.0484,5.25,4.9139,5.05,7880,0
+ARMP.US,D,20220131,000000,4.863,5.27,4.863,4.87,8628,0
+ARMP.US,D,20220201,000000,4.75,5,4.5525,5,4128,0
+ARMP.US,D,20220202,000000,4.9544,5.3,4.678,5.14,32270,0
+ARMP.US,D,20220203,000000,5.01,5.17,4.74,4.75,67152,0
+ARMP.US,D,20220204,000000,4.75,5.12,4.75,5.12,3109,0
+ARMP.US,D,20220207,000000,5.12,5.12,4.87,4.94,1796,0
+ARMP.US,D,20220208,000000,4.95,4.95,4.6384,4.94,1528,0
+ARMP.US,D,20220209,000000,4.85,5.08,4.85,5.08,1644,0
+ARMP.US,D,20220210,000000,4.68,5.25,4.68,5.25,9005,0
+ARMP.US,D,20220211,000000,5.12,5.25,4.85,5.25,28735,0
+ARMP.US,D,20220214,000000,5.35,5.67,4.996,5.1,130750,0
+ARMP.US,D,20220215,000000,5.3,5.5,5,5.16,13836,0
+ARMP.US,D,20220216,000000,5.29,5.34,5.14,5.19,6950,0
+ARMP.US,D,20220217,000000,5,5.26,5,5.26,7531,0
+ARMP.US,D,20220218,000000,5.32,5.32,5.01,5.01,11295,0
+ARMP.US,D,20220222,000000,5,5.3275,5,5.08,8006,0
+ARMP.US,D,20220223,000000,5.33,5.33,5,5.3,7031,0
+ARMP.US,D,20220224,000000,5,5.255,5,5.23,7078,0
+ARMP.US,D,20220225,000000,5.2266,5.35,5.04,5.1,10964,0
+ARMP.US,D,20220228,000000,5.48,5.48,5.06,5.06,6003,0
+ARMP.US,D,20220301,000000,5.16,5.35,5.15,5.23,9705,0
+ARMP.US,D,20220302,000000,5.51,5.51,5.25,5.25,2487,0
+ARMP.US,D,20220303,000000,5.35,5.35,5.09,5.16,2500,0
+ARMP.US,D,20220304,000000,5.08,5.69,5,5.01,11821,0
+ARMP.US,D,20220307,000000,5.02,5.28,3.85,4.2,37527,0
+ARMP.US,D,20220308,000000,4.26,4.39,4.2,4.27,12653,0
+ARMP.US,D,20220309,000000,4.3,4.48,4.2923,4.4,21292,0
+ARMP.US,D,20220310,000000,4.46,4.49,4.346,4.4,3846,0
+ARMP.US,D,20220311,000000,4.29,4.3211,3.9,3.96,21363,0
+ARMP.US,D,20220314,000000,4.13,4.3031,3.9,3.9,4056,0
+ARMP.US,D,20220315,000000,3.7538,4.125,3.75,3.9,3895,0
+ARMP.US,D,20220316,000000,4,4.28,3.96,4.28,19557,0
+ARMP.US,D,20220317,000000,3.88,4.68,3.7838,4.51,16906,0
+ARMP.US,D,20220318,000000,4.14,5.31,3.79,5.31,43416,0
+ARMP.US,D,20220321,000000,5.34,5.35,4.76,5.03,52422,0
+ARMP.US,D,20220322,000000,5.29,5.29,5,5.29,10574,0
+ARMP.US,D,20220323,000000,4.92,5.11,4.92,5.11,1234,0
+ARMP.US,D,20220324,000000,5.11,5.605,5.11,5.36,15262,0
+ARMP.US,D,20220325,000000,5.45,5.45,5.11,5.19,2377,0
+ARMP.US,D,20220328,000000,5.06,5.25,5.06,5.25,2931,0
+ARMP.US,D,20220329,000000,5.2677,5.435,5.2677,5.36,2246,0
+ARMP.US,D,20220330,000000,5.4,5.4,5.11,5.35,1981,0
+ARMP.US,D,20220331,000000,5.1,5.1,4.89,4.89,2633,0
+ARMP.US,D,20220401,000000,5.1298,5.29,4.9,5.1,6185,0
+ARMP.US,D,20220404,000000,5.6,5.7864,5.11,5.4,30582,0
+ARMP.US,D,20220405,000000,5.62,5.76,5.3,5.37,7359,0
+ARMP.US,D,20220406,000000,5.38,5.38,5.0129,5.05,5011,0
+ARMP.US,D,20220407,000000,5.05,5.36,5,5,14535,0
+ARMP.US,D,20220408,000000,5.5,5.79,5,5,16768,0
+ARMP.US,D,20220411,000000,5,5.1773,5,5.11,11025,0
+ARMP.US,D,20220412,000000,5.2889,5.2889,5,5.07,7836,0
+ARMP.US,D,20220413,000000,4.99,5.3,4.99,5.1127,10993,0
+ARMP.US,D,20220414,000000,5.1,5.25,5.0127,5.03,5884,0
+ARMP.US,D,20220418,000000,5.0476,5.1632,4.869,4.9,2195,0
+ARMP.US,D,20220419,000000,5.1676,5.1676,4.9005,4.9005,3611,0
+ARMP.US,D,20220420,000000,4.5827,4.7364,4.41,4.5527,5726,0
+ARMP.US,D,20220421,000000,4.5,4.75,4.3689,4.4,5206,0
+ARMP.US,D,20220422,000000,4.53,4.69,4.29,4.29,3005,0
+ARMP.US,D,20220425,000000,4.5,4.68,4.29,4.68,8835,0
+ARMP.US,D,20220426,000000,4.4434,4.5,4.1,4.2,4612,0
+ARMP.US,D,20220427,000000,4.2,4.42,4.15,4.42,8437,0
+ARMP.US,D,20220428,000000,4.2982,4.58,4.2982,4.36,1408,0
+ARMP.US,D,20220429,000000,4.44,4.615,4.44,4.615,1674,0
+ARMP.US,D,20220502,000000,4.84,4.84,4.51,4.51,1934,0
+ARMP.US,D,20220503,000000,4.4697,4.8663,4.46,4.5,5815,0
+ARMP.US,D,20220504,000000,4.51,4.52,4.12,4.3,16340,0
+ARMP.US,D,20220505,000000,4.33,4.3676,4,4.29,21492,0
+ARMP.US,D,20220506,000000,4.16,4.29,3.9482,4.185,2863,0
+ARMP.US,D,20220509,000000,4.16,4.16,3.8373,4.1,2051,0
+ARMP.US,D,20220510,000000,3.91,4.1178,3.91,4,5203,0
+ARMP.US,D,20220511,000000,3.9728,4,3.92,4,1615,0
+ARMP.US,D,20220512,000000,4.01,4.08,3.661,3.8,18871,0
+ARMP.US,D,20220513,000000,3.885,4,3.78,3.94,4607,0
+ARMP.US,D,20220516,000000,3.99,4.32,3.775,4.2,2011,0
+ARMP.US,D,20220517,000000,4.27,4.63,4.26,4.63,4277,0
+ARMP.US,D,20220518,000000,4.6,4.61,4.25,4.31,22453,0
+ARMP.US,D,20220519,000000,4.08,4.4,4.06,4.35,4090,0
+ARMP.US,D,20220520,000000,4.25,4.25,4.25,4.25,1259,0
+ARMP.US,D,20220523,000000,4.17,4.25,4.17,4.25,495,0
+ARMP.US,D,20220524,000000,4.225,4.23,4.16,4.16,3015,0
+ARMP.US,D,20220525,000000,4.2,4.215,4.2,4.215,480,0
+ARMP.US,D,20220526,000000,4.42,4.54,4.0601,4.52,4745,0
+ARMP.US,D,20220527,000000,4.4885,4.52,4.17,4.17,1928,0
+ARMP.US,D,20220531,000000,4,4.016,4,4.016,1006,0
+ARMP.US,D,20220601,000000,4,4.11,3.9999,4.11,3455,0
+ARMP.US,D,20220602,000000,4.0084,4.55,4.0084,4.55,1944,0
+ARMP.US,D,20220603,000000,4.35,4.75,4.35,4.75,1813,0
+ARMP.US,D,20220606,000000,4.749,4.749,4.38,4.7132,4847,0
+ARMP.US,D,20220607,000000,4.405,4.5,4.3325,4.48,1827,0
+ARMP.US,D,20220608,000000,4.37,4.66,4.28,4.66,3106,0
+ARMP.US,D,20220609,000000,4.505,4.75,4.505,4.75,1155,0
+ARMP.US,D,20220610,000000,4.55,4.565,4.55,4.565,21163,0
+ARMP.US,D,20220613,000000,4.3792,4.4,3.86,3.86,3690,0
+ARMP.US,D,20220614,000000,3.9071,3.995,3.9,3.91,1759,0
+ARMP.US,D,20220615,000000,3.55,4.35,3.55,4,12737,0
+ARMP.US,D,20220616,000000,3.82,4.21,3.77,3.77,5621,0
+ARMP.US,D,20220617,000000,3.75,3.86,3.62,3.62,12020,0
+ARMP.US,D,20220621,000000,3.62,3.86,3.38,3.38,21495,0
+ARMP.US,D,20220622,000000,3.55,3.59,2.97,2.97,6690,0
+ARMP.US,D,20220623,000000,3.1,3.769,3.1,3.35,12247,0
+ARMP.US,D,20220624,000000,3.73,3.73,3.35,3.35,3375,0
+ARMP.US,D,20220627,000000,3.67,3.91,3.4609,3.65,5290,0
+ARMP.US,D,20220628,000000,4.05,4.05,3.58,3.94,1632,0
+ARMP.US,D,20220629,000000,3.69,3.69,3.66,3.66,2085,0
+ARMP.US,D,20220630,000000,3.89,3.89,3.89,3.89,787,0
+ARMP.US,D,20220701,000000,3.67,3.75,3.61,3.66,3188,0
+ARMP.US,D,20220705,000000,3.31,3.9,3.31,3.55,3451,0
+ARMP.US,D,20220706,000000,3.7126,3.7126,3.42,3.7,1623,0
+ARMP.US,D,20220707,000000,3.52,3.52,3.52,3.52,705,0
+ARMP.US,D,20220708,000000,3.7,3.7,3.5,3.5,4265,0
+ARMP.US,D,20220711,000000,3.31,4,3.31,3.7,8963,0
+ARMP.US,D,20220712,000000,3.86,3.9,3.6234,3.89,3905,0
+ARMP.US,D,20220713,000000,3.93,3.9403,3.93,3.93,1316,0
+ARMP.US,D,20220714,000000,3.99,4.2,3.99,4.2,1657,0
+ARMP.US,D,20220715,000000,4.2,4.2,4.1499,4.15,3901,0
+ARMP.US,D,20220718,000000,4.19,4.2,4.19,4.2,1545,0
+ARMP.US,D,20220719,000000,4.21,4.215,3.95,3.95,2233,0
+ARMP.US,D,20220720,000000,3.95,4.09,3.92,3.92,2220,0
+ARMP.US,D,20220721,000000,4.1829,4.1829,4.01,4.01,408,0
+ARMP.US,D,20220722,000000,4.1001,4.21,4.1001,4.21,671,0
+ARMP.US,D,20220725,000000,4.22,4.22,4.11,4.11,1047,0
+ARMP.US,D,20220726,000000,3.92,4.3,3.85,3.85,5036,0
+ARMP.US,D,20220727,000000,3.82,3.85,3.7801,3.7801,1356,0
+ARMP.US,D,20220728,000000,3.7841,4.02,3.78,3.78,2477,0
+ARMP.US,D,20220729,000000,3.78,4.12,3.75,4.12,2441,0
+ARMP.US,D,20220801,000000,4.12,4.1499,3.93,4.03,1678,0
+ARMP.US,D,20220802,000000,4.03,4.125,4.03,4.125,906,0
+ARMP.US,D,20220803,000000,4.22,4.49,4.15,4.23,17012,0
+ARMP.US,D,20220804,000000,3.9438,4.12,3.88,4.12,1489,0
+ARMP.US,D,20220805,000000,4.11,4.11,4.11,4.11,344,0
+ARMP.US,D,20220808,000000,4.11,4.2538,4.11,4.225,1369,0
+ARMP.US,D,20220809,000000,4.2,4.28,3.92,4.2,2428,0
+ARMP.US,D,20220810,000000,4.305,4.5,4.21,4.21,1104,0
+ARMP.US,D,20220811,000000,4.01,4.25,4.01,4.25,1498,0
+ARMP.US,D,20220812,000000,4.22,4.22,4.22,4.22,222,0
+ARMP.US,D,20220815,000000,4.37,4.37,4.01,4.02,953,0
+ARMP.US,D,20220816,000000,4.1837,4.28,4.0001,4.28,3581,0
+ARMP.US,D,20220817,000000,4.005,4.05,3.9144,3.97,3028,0
+ARMP.US,D,20220818,000000,4.01,4.5,4,4.05,15064,0
+ARMP.US,D,20220819,000000,4.205,4.205,3.9649,3.9649,1251,0
+ARMP.US,D,20220822,000000,3.98,4.37,3.98,4.03,1695,0
+ARMP.US,D,20220823,000000,4,4.17,4,4,4567,0
+ARMP.US,D,20220824,000000,3.96,4.15,3.96,4,1922,0
+ARMP.US,D,20220825,000000,4.12,4.13,3.96,4.12,787,0
+ARMP.US,D,20220826,000000,3.96,4.12,3.96,4.12,3594,0
+ARMP.US,D,20220829,000000,4.01,4.0921,4,4,3743,0
+ARMP.US,D,20220831,000000,4,4.12,4,4.03,1971,0
+ARMP.US,D,20220901,000000,4,4.09,3.88,3.91,1388,0
+ARMP.US,D,20220902,000000,3.98,4.03,3.91,4.03,3350,0
+ARMP.US,D,20220906,000000,3.93,4.02,3.81,3.81,5217,0
+ARMP.US,D,20220907,000000,3.71,3.94,3.55,3.67,3525,0
+ARMP.US,D,20220908,000000,3.67,3.67,3.67,3.67,1841,0
+ARMP.US,D,20220909,000000,3.72,3.72,3.62,3.62,2768,0
+ARMP.US,D,20220912,000000,3.52,3.6499,3.52,3.52,2912,0
+ARMP.US,D,20220913,000000,3.46,3.79,3.4413,3.62,3307,0
+ARMP.US,D,20220914,000000,3.6999,3.6999,3.12,3.12,12854,0
+ARMP.US,D,20220915,000000,3.45,3.45,3.1359,3.21,5902,0
+ARMP.US,D,20220916,000000,3.35,4.21,3.21,4.21,21247,0
+ARMP.US,D,20220919,000000,4.14,4.39,3.8,4.39,8754,0
+ARMP.US,D,20220920,000000,4.34,4.55,4.34,4.55,6753,0
+ARMP.US,D,20220921,000000,4.65,4.75,4.5,4.75,7774,0
+ARMP.US,D,20220922,000000,4.86,4.9,4.69,4.9,4570,0
+ARMP.US,D,20220923,000000,4.7,4.92,4.56,4.92,6320,0
+ARMP.US,D,20220926,000000,4.92,4.92,4.6297,4.6297,1238,0
+ARMP.US,D,20220927,000000,4.4307,4.49,4.23,4.2673,3682,0
+ARMP.US,D,20220928,000000,4.22,4.28,4.18,4.18,1720,0
+ARMP.US,D,20220929,000000,4.3,4.34,3.9098,4.34,4661,0
+ARMP.US,D,20220930,000000,4.3,4.38,4.01,4.22,2307,0
+ARMP.US,D,20221003,000000,4.1,4.2,4,4.16,14123,0
+ARMP.US,D,20221004,000000,4.11,4.15,4.06,4.06,2757,0
+ARMP.US,D,20221005,000000,4.05,4.26,4.05,4.07,4979,0
+ARMP.US,D,20221007,000000,4.1,4.11,4.1,4.11,856,0
+ARMP.US,D,20221010,000000,4,4,3.53,3.69,12339,0
+ARMP.US,D,20221011,000000,3.9651,3.985,3.5766,3.72,5546,0
+ARMP.US,D,20221012,000000,3.6535,3.6909,3.6535,3.6909,1612,0
+ARMP.US,D,20221013,000000,3.61,3.79,3.6,3.79,5507,0
+ARMP.US,D,20221014,000000,3.73,3.73,3.4,3.49,5690,0
+ARMP.US,D,20221017,000000,3.4145,3.45,3.4,3.4,1327,0
+ARMP.US,D,20221018,000000,3.3,3.4,3.2003,3.27,3311,0
+ARMP.US,D,20221019,000000,3.4,3.7525,3.4,3.51,10710,0
+ARMP.US,D,20221020,000000,3.49,3.5,3.481,3.49,890,0
+ARMP.US,D,20221021,000000,3.51,3.51,3.49,3.5,602,0
+ARMP.US,D,20221025,000000,3.6106,3.716,3.5,3.5,9183,0
+ARMP.US,D,20221026,000000,3.38,3.41,3.2,3.23,7698,0
+ARMP.US,D,20221027,000000,3.2488,3.42,2.92,3.34,16625,0
+ARMP.US,D,20221028,000000,3.24,3.24,2.95,3.105,10699,0
+ARMP.US,D,20221031,000000,2.98,3.12,2.92,2.92,10904,0
+ARMP.US,D,20221101,000000,2.95,3.15,2.92,2.92,39497,0
+ARMP.US,D,20221102,000000,2.92,2.96,2.83,2.91,4565,0
+ARMP.US,D,20221103,000000,3,3.0325,2.82,3,1949,0
+ARMP.US,D,20221104,000000,2.85,2.895,2.85,2.895,1900,0
+ARMP.US,D,20221107,000000,2.9999,3.14,2.91,3,5233,0
+ARMP.US,D,20221108,000000,3.0467,3.4,3.0467,3.28,9388,0
+ARMP.US,D,20221109,000000,3.2999,3.2999,3.0328,3.28,1553,0
+ARMP.US,D,20221110,000000,3.1574,3.1574,3.01,3.01,1976,0
+ARMP.US,D,20221111,000000,3.1701,3.2733,2.85,2.87,11152,0
+ARMP.US,D,20221114,000000,3.29,3.29,3,3.21,6333,0
+ARMP.US,D,20221115,000000,3.24,3.24,2.9,2.9,3370,0
+ARMP.US,D,20221116,000000,2.85,2.88,2.73,2.83,12039,0
+ARMP.US,D,20221117,000000,2.85,2.85,2.6447,2.695,2185,0
+ARMP.US,D,20221118,000000,2.6501,2.755,2.44,2.55,17202,0
+ARMP.US,D,20221121,000000,2.53,2.6747,2.2,2.3,16164,0
+ARMP.US,D,20221122,000000,2.5,2.61,2.4,2.4,16485,0
+ARMP.US,D,20221123,000000,2.4,2.5,2.27,2.28,14130,0
+ARMP.US,D,20221125,000000,1.85,2.1,1.85,2.01,14191,0
+ARMP.US,D,20221128,000000,2.4,2.4,1.98,2.1,24863,0
+ARMP.US,D,20221129,000000,2.111,2.26,2.01,2.01,17534,0
+ARMP.US,D,20221130,000000,2.09,2.11,2.01,2.01,2210,0
+ARMP.US,D,20221201,000000,2.12,2.4,2.0728,2.25,57991,0
+ARMP.US,D,20221202,000000,2.3,2.32,2.2,2.25,36504,0
+ARMP.US,D,20221205,000000,2.33,2.37,2.05,2.07,8313,0
+ARMP.US,D,20221206,000000,2.095,2.095,1.9,1.92,20187,0
+ARMP.US,D,20221207,000000,1.94,1.95,1.84,1.95,25352,0
+ARMP.US,D,20221208,000000,1.92,2.2,1.8701,1.92,11627,0
+ARMP.US,D,20221209,000000,2.02,2.26,1.87,1.87,16168,0
+ARMP.US,D,20221212,000000,1.87,1.87,1.725,1.79,13328,0
+ARMP.US,D,20221213,000000,1.78,2.11,1.78,1.99,17311,0
+ARMP.US,D,20221214,000000,2.11,2.11,1.9,1.9,34000,0
+ARMP.US,D,20221215,000000,1.9,1.9,1.65,1.68,49154,0
+ARMP.US,D,20221216,000000,1.66,1.81,1.58,1.58,41174,0
+ARMP.US,D,20221219,000000,1.64,1.7028,1.49,1.49,50727,0
+ARMP.US,D,20221220,000000,1.67,1.67,1.28,1.39,50684,0
+ARMP.US,D,20221221,000000,1.52,1.52,1.4,1.43,5490,0
+ARMP.US,D,20221222,000000,1.43,1.43,1.3,1.33,16589,0
+ARMP.US,D,20221223,000000,1.405,1.47,1.29,1.29,102999,0
+ARMP.US,D,20221227,000000,1.26,1.29,1.04,1.04,23608,0
+ARMP.US,D,20221228,000000,1.04,1.24,0.8311,0.94,54774,0
+ARMP.US,D,20221229,000000,0.9541,1.04,0.9541,0.9916,40891,0
+ARMP.US,D,20221230,000000,0.99,1.2726,0.99,1.24,11370,0
+ARMP.US,D,20230103,000000,1.24,1.24,1.1,1.1,18542,0
+ARMP.US,D,20230104,000000,1.4,1.49,1.26,1.49,27356,0
+ARMP.US,D,20230105,000000,1.45,1.49,1.38,1.43,16519,0
+ARMP.US,D,20230106,000000,1.38,1.42,1.35,1.4,14060,0
+ARMP.US,D,20230109,000000,1.36,1.625,1.36,1.5154,28277,0
+ARMP.US,D,20230110,000000,1.41,1.9,1.36,1.9,25051,0
+ARMP.US,D,20230111,000000,1.95,2.01,1.8305,1.97,15691,0
+ARMP.US,D,20230112,000000,1.87,1.95,1.8,1.95,9768,0
+ARMP.US,D,20230113,000000,1.97,2.22,1.97,2.2,14554,0
+ARMP.US,D,20230117,000000,2.18,2.49,2.1512,2.47,19367,0
+ARMP.US,D,20230118,000000,2.5348,2.61,2.31,2.35,14136,0
+ARMP.US,D,20230119,000000,2.45,2.81,2.3819,2.8007,18965,0
+ARMP.US,D,20230120,000000,2.91,2.91,2.6402,2.66,15049,0
+ARMP.US,D,20230123,000000,2.36,2.69,2.341,2.69,24949,0
+ARMP.US,D,20230124,000000,2.72,3.1699,2.72,3,48860,0
+ARMP.US,D,20230125,000000,3.0311,3.59,3.0311,3.58,49106,0
+ARMP.US,D,20230126,000000,3.76,3.76,3.26,3.41,37653,0
+ARMP.US,D,20230127,000000,3.4,3.56,3.05,3.29,31732,0
+ARMP.US,D,20230130,000000,3.45,3.45,3.17,3.27,8733,0
+ARMP.US,D,20230131,000000,3.25,3.26,2.93,2.98,15757,0
+ARMP.US,D,20230201,000000,2.908,2.908,2.7224,2.75,3752,0
+ARMP.US,D,20230202,000000,2.9,3.0699,2.8807,3,10601,0
+ARMP.US,D,20230203,000000,2.925,2.94,2.86,2.86,6136,0
+ARMP.US,D,20230206,000000,2.94,2.94,2.62,2.72,7828,0
+ARMP.US,D,20230207,000000,2.6,2.72,2.56,2.56,12872,0
+ARMP.US,D,20230208,000000,2.58,2.89,2.5602,2.89,14928,0
+ARMP.US,D,20230209,000000,3.07,3.07,2.7069,2.84,12097,0
+ARMP.US,D,20230210,000000,2.7,2.735,2.7,2.735,1249,0
+ARMP.US,D,20230213,000000,2.8,2.8,2.6803,2.6803,1837,0
+ARMP.US,D,20230214,000000,2.8,2.8,2.7757,2.7757,626,0
+ARMP.US,D,20230215,000000,2.65,2.75,2.613,2.66,6298,0
+ARMP.US,D,20230216,000000,2.8088,2.8088,2.6764,2.73,3051,0
+ARMP.US,D,20230217,000000,2.72,2.8748,2.56,2.78,12580,0
+ARMP.US,D,20230221,000000,3.16,3.16,2.52,2.6,14831,0
+ARMP.US,D,20230222,000000,2.6,2.74,2.55,2.58,2997,0
+ARMP.US,D,20230223,000000,2.7219,2.7219,2.4,2.4,9303,0
+ARMP.US,D,20230224,000000,2.5,2.55,2.5,2.54,5489,0
+ARMP.US,D,20230227,000000,2.56,2.67,2.56,2.575,2412,0
+ARMP.US,D,20230228,000000,2.59,2.65,2.59,2.61,2039,0
+ARMP.US,D,20230301,000000,2.73,2.73,2.73,2.73,1496,0
+ARMP.US,D,20230302,000000,2.84,2.88,2.7,2.775,3289,0
+ARMP.US,D,20230303,000000,2.73,2.8431,2.73,2.76,3743,0
+ARMP.US,D,20230306,000000,3.6,3.6,3,3.06,142095,0
+ARMP.US,D,20230307,000000,2.97,3.2699,2.65,2.66,28476,0
+ARMP.US,D,20230308,000000,2.66,2.806,2,2.2,122747,0
+ARMP.US,D,20230309,000000,2.2,2.3,2,2.09,8190,0
+ARMP.US,D,20230310,000000,2.3,2.41,1.9,1.97,23675,0
+ARMP.US,D,20230313,000000,1.99,1.99,1.75,1.88,12165,0
+ARMP.US,D,20230314,000000,1.85,1.9,1.72,1.72,9035,0
+ARMP.US,D,20230315,000000,1.65,1.86,1.62,1.66,20887,0
+ARMP.US,D,20230316,000000,1.79,1.9399,1.72,1.75,32131,0
+ARMP.US,D,20230317,000000,1.75,1.93,1.63,1.9,58783,0
+ARMP.US,D,20230320,000000,1.89,1.89,1.74,1.75,2732,0
+ARMP.US,D,20230321,000000,1.62,1.7782,1.6,1.61,19325,0
+ARMP.US,D,20230322,000000,1.65,1.77,1.65,1.65,9390,0
+ARMP.US,D,20230323,000000,1.77,1.77,1.46,1.55,20300,0
+ARMP.US,D,20230324,000000,1.47,1.58,1.41,1.46,8870,0
+ARMP.US,D,20230327,000000,1.5,1.6,1.49,1.6,17949,0
+ARMP.US,D,20230328,000000,1.55,1.6199,1.54,1.55,2926,0
+ARMP.US,D,20230329,000000,1.6899,1.74,1.67,1.67,1903,0
+ARMP.US,D,20230330,000000,1.745,1.87,1.61,1.61,8280,0
+ARMP.US,D,20230331,000000,1.7,1.7099,1.6276,1.67,1827,0
+ARMP.US,D,20230403,000000,1.73,1.83,1.61,1.7,13536,0
+ARMP.US,D,20230404,000000,1.71,1.71,1.54,1.54,2629,0
+ARMP.US,D,20230405,000000,1.62,1.6201,1.5,1.51,4124,0
+ARMP.US,D,20230406,000000,1.47,1.62,1.47,1.58,1873,0
+ARMP.US,D,20230410,000000,1.63,1.7,1.58,1.58,2438,0
+ARMP.US,D,20230411,000000,1.635,1.635,1.47,1.48,7560,0
+ARMP.US,D,20230412,000000,1.48,1.49,1.42,1.43,2775,0
+ARMP.US,D,20230413,000000,1.46,1.53,1.46,1.5,2969,0
+ARMP.US,D,20230414,000000,1.5,1.65,1.5,1.61,4298,0
+ARMP.US,D,20230417,000000,1.69,1.69,1.6,1.65,26945,0
+ARMP.US,D,20230418,000000,1.63,1.65,1.52,1.56,5714,0
+ARMP.US,D,20230419,000000,1.6,1.64,1.6,1.619,801,0
+ARMP.US,D,20230421,000000,1.65,1.7,1.65,1.6597,2848,0
+ARMP.US,D,20230424,000000,1.49,1.6706,1.49,1.61,1575,0
+ARMP.US,D,20230425,000000,1.58,1.64,1.58,1.64,1119,0
+ARMP.US,D,20230426,000000,1.5886,1.59,1.55,1.55,3079,0
+ARMP.US,D,20230427,000000,1.7,1.7,1.55,1.55,9865,0
+ARMP.US,D,20230428,000000,1.62,1.62,1.62,1.62,585,0
+ARMP.US,D,20230501,000000,1.64,1.64,1.55,1.55,1154,0
+ARMP.US,D,20230502,000000,1.51,1.6,1.44,1.507,7874,0
+ARMP.US,D,20230503,000000,1.66,1.66,1.54,1.54,3003,0
+ARMP.US,D,20230504,000000,1.5587,1.68,1.54,1.54,5242,0
+ARMP.US,D,20230505,000000,1.55,1.55,1.38,1.48,27793,0
+ARMP.US,D,20230508,000000,1.514,1.514,1.26,1.34,22871,0
+ARMP.US,D,20230509,000000,1.34,1.34,1.26,1.28,6665,0
+ARMP.US,D,20230510,000000,1.3,1.39,1.3,1.35,1929,0
+ARMP.US,D,20230511,000000,1.3431,1.37,1.3,1.3,1802,0
+ARMP.US,D,20230512,000000,1.3,1.45,1.24,1.25,12233,0
+ARMP.US,D,20230515,000000,1.35,1.41,1.27,1.36,8585,0
+ARMP.US,D,20230516,000000,1.39,1.39,1.39,1.39,713,0
+ARMP.US,D,20230517,000000,1.34,1.3976,1.25,1.25,5124,0
+ARMP.US,D,20230518,000000,1.41,1.46,1.26,1.3,9346,0
+ARMP.US,D,20230519,000000,1.36,1.39,1.2714,1.33,15505,0
+ARMP.US,D,20230522,000000,1.36,1.48,1.2101,1.25,13930,0
+ARMP.US,D,20230523,000000,1.36,1.4037,1.27,1.32,4277,0
+ARMP.US,D,20230524,000000,1.32,1.37,1.32,1.37,1072,0
+ARMP.US,D,20230525,000000,1.4061,1.4061,1.4,1.4,1045,0
+ARMP.US,D,20230526,000000,1.2606,1.34,1.2606,1.34,1260,0
+ARMP.US,D,20230530,000000,1.29,1.39,1.29,1.34,1996,0
+ARMP.US,D,20230531,000000,1.36,1.45,1.34,1.34,11656,0
+ARMP.US,D,20230601,000000,1.5,1.7,1.45,1.5,37299,0
+ARMP.US,D,20230602,000000,1.46,1.7,1.46,1.61,47154,0
+ARMP.US,D,20230605,000000,1.68,1.7,1.51,1.51,4612,0
+ARMP.US,D,20230606,000000,1.65,1.67,1.47,1.57,7655,0
+ARMP.US,D,20230607,000000,1.51,1.57,1.5,1.57,1879,0
+ARMP.US,D,20230608,000000,1.66,1.6854,1.46,1.56,5407,0
+ARMP.US,D,20230609,000000,1.4,1.4992,1.4,1.45,4666,0
+ARMP.US,D,20230612,000000,1.4301,1.4945,1.4,1.45,5512,0
+ARMP.US,D,20230613,000000,1.45,1.45,1.42,1.42,1053,0
+ARMP.US,D,20230614,000000,1.4965,1.62,1.49,1.55,8615,0
+ARMP.US,D,20230615,000000,1.43,1.58,1.4,1.44,9358,0
+ARMP.US,D,20230616,000000,1.49,1.51,1.42,1.51,4161,0
+ARMP.US,D,20230620,000000,1.445,1.62,1.397,1.52,7648,0
+ARMP.US,D,20230621,000000,1.69,1.69,1.37,1.45,11632,0
+ARMP.US,D,20230622,000000,1.47,1.47,1.451,1.46,1102,0
+ARMP.US,D,20230623,000000,1.41,1.41,1.35,1.37,8749,0
+ARMP.US,D,20230626,000000,1.37,1.3701,1.271,1.3,11364,0
+ARMP.US,D,20230627,000000,1.27,1.37,1.27,1.28,6838,0
+ARMP.US,D,20230628,000000,1.3,1.37,1.23,1.24,7390,0
+ARMP.US,D,20230629,000000,1.24,1.285,1.2,1.2398,6147,0
+ARMP.US,D,20230630,000000,1.22,1.22,1.13,1.14,3981,0
+ARMP.US,D,20230703,000000,1.16,1.2,1.15,1.16,4123,0
+ARMP.US,D,20230705,000000,1.12,1.2,1.11,1.2,8179,0
+ARMP.US,D,20230706,000000,1.1527,1.1527,1.1,1.15,5415,0
+ARMP.US,D,20230707,000000,1.1499,1.15,1.1,1.13,2385,0
+ARMP.US,D,20230710,000000,1.2,1.2,1.15,1.15,9510,0
+ARMP.US,D,20230711,000000,1.195,1.21,1.165,1.165,3754,0
+ARMP.US,D,20230712,000000,1.21,1.23,1.16,1.1659,15602,0
+ARMP.US,D,20230713,000000,1.23,1.23,1.15,1.18,13949,0
+ARMP.US,D,20230714,000000,1.23,1.24,1.23,1.235,9397,0
+ARMP.US,D,20230717,000000,1.1,1.205,1.0701,1.0999,43248,0
+ARMP.US,D,20230718,000000,1.2,1.2399,1.15,1.15,5379,0
+ARMP.US,D,20230719,000000,1.24,1.24,1.11,1.1221,7554,0
+ARMP.US,D,20230720,000000,1.23,1.23,1.1439,1.2,5475,0
+ARMP.US,D,20230721,000000,1.175,1.225,1.15,1.15,14683,0
+ARMP.US,D,20230724,000000,1.37,1.83,1.23,1.57,2580802,0
+ARMP.US,D,20230725,000000,1.56,2.07,1.555,1.97,544729,0
+ARMP.US,D,20230726,000000,2.15,3.17,2.08,2.74,4216830,0
+ARMP.US,D,20230727,000000,2.48,2.7001,2.1012,2.49,410917,0
+ARMP.US,D,20230728,000000,2.4,2.55,2.22,2.44,152661,0
+ARMP.US,D,20230731,000000,2.55,2.7,2.42,2.49,101509,0
+ARMP.US,D,20230801,000000,2.45,2.56,2.32,2.56,66434,0
+ARMP.US,D,20230802,000000,2.56,3.49,2.56,3.29,503908,0
+ARMP.US,D,20230803,000000,2.92,3.76,2.9,3.69,210480,0
+ARMP.US,D,20230804,000000,3.9,3.9,3.68,3.86,88144,0
+ARMP.US,D,20230807,000000,3.61,3.74,3.2,3.57,92822,0
+ARMP.US,D,20230808,000000,3.58,3.82,3.335,3.82,42449,0
+ARMP.US,D,20230809,000000,3.78,4,3.5832,3.88,44526,0
+ARMP.US,D,20230810,000000,3.98,4.2,3.7,4.04,83537,0
+ARMP.US,D,20230811,000000,3.93,4.4,3.82,4.35,117021,0
+ARMP.US,D,20230814,000000,4.47,5.2565,4,4.16,276110,0
+ARMP.US,D,20230815,000000,4.08,4.4,3.73,4.3,240088,0
+ARMP.US,D,20230816,000000,4.14,4.3,3.8,4.01,82325,0
+ARMP.US,D,20230817,000000,4.01,4.01,3.85,3.94,19559,0
+ARMP.US,D,20230818,000000,3.9,3.985,3.45,3.56,63812,0
+ARMP.US,D,20230821,000000,3.43,3.6713,3.41,3.61,28110,0
+ARMP.US,D,20230822,000000,3.66,3.7,2.75,2.75,133463,0
+ARMP.US,D,20230823,000000,2.65,3.13,2.65,3,124420,0
+ARMP.US,D,20230824,000000,2.9,3.04,2.75,2.91,49163,0
+ARMP.US,D,20230825,000000,2.9182,3.15,2.8582,2.93,28493,0
+ARMP.US,D,20230828,000000,2.93,3.06,2.8,2.9,35814,0
+ARMP.US,D,20230829,000000,2.85,3.3881,2.85,3.12,34975,0
+ARMP.US,D,20230830,000000,3.21,3.5,3.1,3.5,78640,0
+ARMP.US,D,20230831,000000,3.41,3.69,3.35,3.46,31307,0
+ARMP.US,D,20230901,000000,3.56,3.5765,3.21,3.21,19218,0
+ARMP.US,D,20230905,000000,3.2,3.3299,3.04,3.2,19579,0
+ARMP.US,D,20230906,000000,3.19,3.315,2.8,3.1,83249,0
+ARMP.US,D,20230907,000000,3.06,3.3964,2.9164,3.06,49291,0
+ARMP.US,D,20230908,000000,3.1,3.2,2.97,2.98,25548,0
+ARMP.US,D,20230911,000000,2.97,3.225,2.92,3.04,34499,0
+ARMP.US,D,20230912,000000,2.97,3.47,2.906,2.98,29829,0
+ARMP.US,D,20230913,000000,3,3.3,2.76,2.79,34722,0
+ARMP.US,D,20230914,000000,2.78,3.2199,2.78,2.93,22533,0
+ARMP.US,D,20230915,000000,3.12,3.12,2.66,2.7,21328,0
+ARMP.US,D,20230918,000000,2.65,3.15,2.6,2.92,50048,0
+ARMP.US,D,20230919,000000,2.84,2.952,2.5801,2.82,52561,0
+ARMP.US,D,20230920,000000,2.78,3.11,2.65,2.7306,51439,0
+ARMP.US,D,20230921,000000,2.73,2.77,2.65,2.65,16490,0
+ARMP.US,D,20230922,000000,2.75,2.75,2.53,2.68,19149,0
+ARMP.US,D,20230925,000000,2.68,2.74,2.6,2.65,10274,0
+ARMP.US,D,20230926,000000,2.69,2.7256,2.6501,2.67,12605,0
+ARMP.US,D,20230927,000000,2.74,3.169,2.74,2.81,40641,0
+ARMP.US,D,20230928,000000,2.75,3.01,2.7,2.82,30880,0
+ARMP.US,D,20230929,000000,2.9,3.04,2.74,3,13687,0
+ARMP.US,D,20231002,000000,3,3,2.7101,2.85,10823,0
+ARMP.US,D,20231003,000000,2.78,3.07,2.72,2.91,17650,0
+ARMP.US,D,20231004,000000,2.92,2.98,2.61,2.81,28166,0
+ARMP.US,D,20231005,000000,2.75,2.75,2.6,2.6,24039,0
+ARMP.US,D,20231006,000000,2.6,2.6998,2.55,2.65,19487,0
+ARMP.US,D,20231009,000000,2.62,2.65,2.4,2.48,21100,0
+ARMP.US,D,20231010,000000,2.48,2.48,2.23,2.35,19406,0
+ARMP.US,D,20231011,000000,2.31,2.32,2.08,2.08,11311,0
+ARMP.US,D,20231012,000000,2.11,2.19,2.02,2.17,12739,0
+ARMP.US,D,20231013,000000,2.04,2.18,2.01,2.06,29013,0
+ARMP.US,D,20231016,000000,2.06,2.29,2.01,2.07,44906,0
+ARMP.US,D,20231017,000000,2.13,2.275,2.0001,2.13,12018,0
+ARMP.US,D,20231018,000000,2.13,2.2436,1.95,1.95,9977,0
+ARMP.US,D,20231019,000000,2.0807,2.09,1.95,1.98,5074,0
+ARMP.US,D,20231020,000000,2.1738,2.1738,1.95,1.98,11855,0
+ARMP.US,D,20231023,000000,1.9,2.11,1.9,2.11,19775,0
+ARMP.US,D,20231024,000000,2,2.13,2,2.13,3060,0
+ARMP.US,D,20231025,000000,2.01,2.11,1.91,2.04,21575,0
+ARMP.US,D,20231026,000000,2.055,2.08,1.97,2.08,4886,0
+ARMP.US,D,20231027,000000,2.07,2.075,1.99,2.06,4145,0
+ARMP.US,D,20231030,000000,2.105,2.36,2.06,2.27,14573,0
+ARMP.US,D,20231031,000000,2.36,2.36,2.18,2.25,3030,0
+ARMP.US,D,20231101,000000,2.37,2.47,2.116,2.29,20253,0
+ARMP.US,D,20231102,000000,2.4,2.4,2.29,2.2901,1915,0
+ARMP.US,D,20231103,000000,2.2985,2.2985,2.0576,2.17,4493,0
+ARMP.US,D,20231106,000000,2.215,2.42,2.215,2.3,6889,0
+ARMP.US,D,20231107,000000,2.67,2.67,2.17,2.39,21313,0
+ARMP.US,D,20231108,000000,2.29,2.63,2.21,2.21,8718,0
+ARMP.US,D,20231109,000000,2.24,2.39,2.145,2.38,8951,0
+ARMP.US,D,20231110,000000,2.3794,2.58,2.205,2.58,8122,0
+ARMP.US,D,20231113,000000,2.92,2.92,2.3301,2.46,9658,0
+ARMP.US,D,20231114,000000,2.39,2.69,2.2721,2.68,9738,0
+ARMP.US,D,20231115,000000,2.7899,2.7899,2.0201,2.15,36700,0
+ARMP.US,D,20231116,000000,2.37,2.37,1.9601,2.01,12406,0
+ARMP.US,D,20231117,000000,2.01,2.25,2.01,2.22,8255,0
+ARMP.US,D,20231120,000000,2.11,2.26,2.0112,2.2,6297,0
+ARMP.US,D,20231121,000000,2,2.2807,2,2.13,4368,0
+ARMP.US,D,20231122,000000,2.0101,2.23,1.93,2.1,36170,0
+ARMP.US,D,20231124,000000,2.14,2.23,2.03,2.03,6016,0
+ARMP.US,D,20231127,000000,2.03,2.17,2,2.03,10448,0
+ARMP.US,D,20231128,000000,2,2.12,1.99,2.06,1722,0
+ARMP.US,D,20231129,000000,2.15,2.3,2,2.12,17119,0
+ARMP.US,D,20231130,000000,2.12,2.19,2.09,2.19,10688,0
+ARMP.US,D,20231201,000000,2.23,2.39,2.14,2.37,11033,0
+ARMP.US,D,20231204,000000,2.1,2.8,2.0739,2.72,18594,0
+ARMP.US,D,20231205,000000,2.9,2.9,2.6,2.6,14788,0
+ARMP.US,D,20231206,000000,2.5001,2.6,2.5,2.5,29156,0
+ARMP.US,D,20231207,000000,2.6992,2.8,2.53,2.79,10196,0
+ARMP.US,D,20231208,000000,2.7,2.7,2.5827,2.7,9351,0
+ARMP.US,D,20231211,000000,2.585,2.59,2.55,2.59,3496,0
+ARMP.US,D,20231212,000000,2.7,2.8,2.7,2.71,8635,0
+ARMP.US,D,20231213,000000,2.65,2.8,2.65,2.66,4593,0
+ARMP.US,D,20231214,000000,2.705,2.8,2.42,2.72,15452,0
+ARMP.US,D,20231215,000000,2.67,2.7,2.4,2.4,16010,0
+ARMP.US,D,20231218,000000,2.55,2.6195,2.31,2.31,11789,0
+ARMP.US,D,20231219,000000,2.4137,2.54,2.3201,2.34,5359,0
+ARMP.US,D,20231220,000000,2.29,2.52,2.23,2.44,6783,0
+ARMP.US,D,20231221,000000,2.4,2.4,2.3401,2.39,3215,0
+ARMP.US,D,20231222,000000,2.35,2.42,2.3018,2.31,3166,0
+ARMP.US,D,20231226,000000,2.32,2.34,2.22,2.32,22886,0
+ARMP.US,D,20231227,000000,2.46,2.5,2.31,2.4729,19696,0
+ARMP.US,D,20231228,000000,2.66,3.4793,2.3517,3.2,129750,0
+ARMP.US,D,20231229,000000,3.4,3.4,2.85,3.24,86798,0
+ARMP.US,D,20240102,000000,3.14,3.14,2.99,3.1,10309,0
+ARMP.US,D,20240103,000000,2.91,2.96,2.7701,2.81,19200,0
+ARMP.US,D,20240104,000000,2.85,3.2,2.83,3.2,11229,0
+ARMP.US,D,20240105,000000,3.03,3.29,2.7879,3.11,44248,0
+ARMP.US,D,20240108,000000,3.05,3.36,3.05,3.1,13651,0
+ARMP.US,D,20240109,000000,3,3.2,2.92,3.2,8230,0
+ARMP.US,D,20240110,000000,3.14,3.9,3.14,3.74,102938,0
+ARMP.US,D,20240111,000000,3.69,3.77,3.37,3.64,21594,0
+ARMP.US,D,20240112,000000,3.56,3.7999,3.395,3.73,18016,0
+ARMP.US,D,20240116,000000,3.8,3.9,3.5557,3.74,42326,0
+ARMP.US,D,20240117,000000,3.61,3.69,3.6,3.6,4881,0
+ARMP.US,D,20240118,000000,3.64,3.85,3.3501,3.85,10748,0
+ARMP.US,D,20240119,000000,3.65,3.9,3.65,3.9,10966,0
+ARMP.US,D,20240122,000000,3.85,3.9699,3.77,3.88,32903,0
+ARMP.US,D,20240123,000000,4,4,3.88,3.9,11782,0
+ARMP.US,D,20240124,000000,3.94,3.95,3.87,3.95,6637,0
+ARMP.US,D,20240125,000000,3.99,4,3.86,3.9,8767,0
+ARMP.US,D,20240126,000000,3.9,4.09,3.8724,4.09,13540,0
+ARMP.US,D,20240129,000000,4.08,4.1,3.93,4.1,9544,0
+ARMP.US,D,20240130,000000,3.95,4.1,3.86,4.04,7519,0
+ARMP.US,D,20240131,000000,3.99,4.03,3.78,3.79,22819,0
+ARMP.US,D,20240201,000000,3.66,4.02,3.59,3.87,6706,0
+ARMP.US,D,20240202,000000,3.85,3.99,3.8,3.93,8723,0
+ARMP.US,D,20240205,000000,3.88,3.95,3.8503,3.94,6992,0
+ARMP.US,D,20240206,000000,3.96,4.02,3.86,4.02,7157,0
+ARMP.US,D,20240207,000000,4.04,4.1,3.78,3.78,17864,0
+ARMP.US,D,20240208,000000,3.96,4.12,3.86,3.96,29762,0
+ARMP.US,D,20240209,000000,4.03,4.03,3.68,3.83,10187,0
+ARMP.US,D,20240212,000000,3.6759,3.83,3.53,3.53,14059,0
+ARMP.US,D,20240213,000000,3.5,3.66,3.48,3.48,3586,0
+ARMP.US,D,20240214,000000,3.33,3.6,3.29,3.33,19747,0
+ARMP.US,D,20240215,000000,3.33,3.42,3.21,3.22,10999,0
+ARMP.US,D,20240216,000000,3.08,3.15,2.7572,2.94,40161,0
+ARMP.US,D,20240220,000000,2.91,3.02,2.8,2.84,9479,0
+ARMP.US,D,20240221,000000,2.83,3.02,2.83,2.92,6429,0
+ARMP.US,D,20240222,000000,2.92,3.06,2.9,2.9,4843,0
+ARMP.US,D,20240223,000000,2.9001,3,2.9,3,9008,0
+ARMP.US,D,20240226,000000,3,3,2.82,2.99,9141,0
+ARMP.US,D,20240227,000000,3,3.69,2.99,3.53,45613,0
+ARMP.US,D,20240228,000000,3.59,3.95,3.53,3.88,43031,0
+ARMP.US,D,20240229,000000,3.81,4.38,3.81,3.94,35662,0
+ARMP.US,D,20240301,000000,4.0499,4.21,3.92,4.07,13095,0
+ARMP.US,D,20240304,000000,4.06,4.48,4.01,4.12,36555,0
+ARMP.US,D,20240305,000000,4,4,3.7,3.77,17542,0
+ARMP.US,D,20240306,000000,3.97,3.97,3.66,3.71,3854,0
+ARMP.US,D,20240307,000000,3.65,3.775,3.47,3.55,6672,0
+ARMP.US,D,20240308,000000,3.6,3.7,3.4518,3.55,7902,0
+ARMP.US,D,20240311,000000,3.45,3.5,3.31,3.38,5902,0
+ARMP.US,D,20240312,000000,3.38,3.885,3.38,3.65,27941,0
+ARMP.US,D,20240313,000000,3.8,3.83,3.45,3.45,7918,0
+ARMP.US,D,20240314,000000,3.24,3.45,3.2,3.38,6715,0
+ARMP.US,D,20240315,000000,3.29,3.6,3.29,3.6,8162,0
+ARMP.US,D,20240318,000000,3.4,3.78,3.4,3.44,16512,0
+ARMP.US,D,20240319,000000,3.664,3.9,3.59,3.78,23168,0
+ARMP.US,D,20240320,000000,3.76,3.78,3.42,3.54,22013,0
+ARMP.US,D,20240321,000000,3.78,3.9013,3.58,3.69,13042,0
+ARMP.US,D,20240322,000000,3.72,3.78,3.48,3.74,6274,0
+ARMP.US,D,20240325,000000,3.6468,4.25,3.6468,3.91,57335,0
+ARMP.US,D,20240326,000000,3.99,4.23,3.9256,4.04,14039,0
+ARMP.US,D,20240327,000000,4.1,4.15,3.91,4.1,15749,0
+ARMP.US,D,20240328,000000,4.1,4.18,3.85,4.18,35816,0
+ARMP.US,D,20240401,000000,4.18,4.2499,3.9,3.9,52415,0
+ARMP.US,D,20240402,000000,4.11,4.11,3.61,3.66,25758,0
+ARMP.US,D,20240403,000000,3.7,3.7881,3.65,3.65,11991,0
+ARMP.US,D,20240404,000000,3.6711,3.8,3.67,3.72,7575,0
+ARMP.US,D,20240405,000000,3.65,3.8239,3.65,3.78,4469,0
+ARMP.US,D,20240408,000000,3.82,3.82,3.61,3.61,4720,0
+ARMP.US,D,20240409,000000,3.61,3.61,3.49,3.61,3215,0
+ARMP.US,D,20240410,000000,3.54,3.85,3.4,3.4,12692,0
+ARMP.US,D,20240411,000000,3.43,3.46,3.31,3.31,6525,0
+ARMP.US,D,20240412,000000,3.31,3.4152,3.25,3.25,4424,0
+ARMP.US,D,20240415,000000,3.25,3.3926,3.22,3.23,10265,0
+ARMP.US,D,20240416,000000,3.2,3.325,3.18,3.2,1695,0
+ARMP.US,D,20240417,000000,3.3,3.3,2.5,2.5,34486,0
+ARMP.US,D,20240418,000000,2.6,2.8,2.5,2.55,31040,0
+ARMP.US,D,20240419,000000,2.7787,2.79,2.5,2.665,9559,0
+ARMP.US,D,20240422,000000,2.705,2.85,2.51,2.51,5098,0
+ARMP.US,D,20240423,000000,2.5,2.61,2.37,2.53,16769,0
+ARMP.US,D,20240424,000000,2.6,2.6,2.39,2.5,4871,0
+ARMP.US,D,20240425,000000,2.53,2.59,2.53,2.5308,4683,0
+ARMP.US,D,20240426,000000,2.49,2.8,2.49,2.76,9511,0
+ARMP.US,D,20240429,000000,2.9,2.9,2.26,2.6,8949,0
+ARMP.US,D,20240430,000000,2.5301,2.8,2.3509,2.55,31814,0
+ARMP.US,D,20240501,000000,2.5028,2.64,2.4,2.4,9028,0
+ARMP.US,D,20240502,000000,2.51,2.5867,2.46,2.49,6863,0
+ARMP.US,D,20240503,000000,2.5,2.7,2.44,2.49,6133,0
+ARMP.US,D,20240506,000000,2.6336,2.7781,2.5059,2.51,6925,0
+ARMP.US,D,20240507,000000,2.74,3.33,2.55,2.86,45482,0
+ARMP.US,D,20240508,000000,2.82,2.83,2.76,2.76,6076,0
+ARMP.US,D,20240509,000000,2.91,3.45,2.8627,3.26,23703,0
+ARMP.US,D,20240510,000000,3.38,3.4,2.915,3.0912,9786,0
+ARMP.US,D,20240513,000000,3.11,3.3614,3.0011,3.21,8821,0
+ARMP.US,D,20240514,000000,3.21,3.21,2.89,2.92,17232,0
+ARMP.US,D,20240515,000000,2.9201,2.94,2.57,2.65,25369,0
+ARMP.US,D,20240516,000000,2.94,3,2.52,2.65,23463,0
+ARMP.US,D,20240517,000000,2.74,3.13,2.55,2.59,23131,0
+ARMP.US,D,20240520,000000,2.56,2.88,2.3,2.48,27471,0
+ARMP.US,D,20240521,000000,2.6154,2.76,2.45,2.57,18328,0
+ARMP.US,D,20240522,000000,2.65,2.86,2.57,2.58,17312,0
+ARMP.US,D,20240523,000000,2.635,2.69,2.6,2.6,5702,0
+ARMP.US,D,20240524,000000,2.59,2.67,2.58,2.62,5309,0
+ARMP.US,D,20240528,000000,2.6,2.87,2.53,2.63,11344,0
+ARMP.US,D,20240529,000000,2.63,2.77,2.6,2.6,4410,0
+ARMP.US,D,20240530,000000,2.73,3.2246,2.6,2.7,17379,0
+ARMP.US,D,20240531,000000,2.7,2.89,2.66,2.72,5549,0
+ARMP.US,D,20240603,000000,2.76,2.78,2.69,2.75,7074,0
+ARMP.US,D,20240604,000000,2.79,2.825,2.69,2.7,32261,0
+ARMP.US,D,20240605,000000,2.79,2.79,2.61,2.625,7148,0
+ARMP.US,D,20240606,000000,2.6,2.65,2.57,2.57,4628,0
+ARMP.US,D,20240607,000000,2.75,2.8899,2.67,2.72,6261,0
+ARMP.US,D,20240610,000000,3.04,3.04,2.62,2.65,22856,0
+ARMP.US,D,20240611,000000,2.78,2.78,2.6329,2.74,4380,0
+ARMP.US,D,20240612,000000,2.8,2.975,2.7499,2.86,29043,0
+ARMP.US,D,20240613,000000,2.79,2.9349,2.7762,2.87,4004,0
+ARMP.US,D,20240614,000000,2.86,2.9083,2.7,2.7,10249,0
+ARMP.US,D,20240617,000000,2.7,2.85,2.7,2.85,4073,0
+ARMP.US,D,20240618,000000,2.83,2.85,2.77,2.77,4372,0
+ARMP.US,D,20240620,000000,2.76,2.8359,2.76,2.8272,5517,0
+ARMP.US,D,20240621,000000,2.91,3,2.77,2.94,31723,0
+ARMP.US,D,20240624,000000,2.93,2.98,2.84,2.94,11177,0
+ARMP.US,D,20240625,000000,2.81,2.9947,2.78,2.78,14099,0
+ARMP.US,D,20240626,000000,2.87,2.87,2.62,2.62,11628,0
+ARMP.US,D,20240627,000000,2.65,2.78,2.62,2.77,5151,0
+ARMP.US,D,20240628,000000,2.79,2.89,2.7,2.75,4615,0
+ARMP.US,D,20240701,000000,2.75,2.76,2.65,2.75,2805,0
+ARMP.US,D,20240702,000000,2.65,2.65,2.56,2.56,1956,0
+ARMP.US,D,20240703,000000,2.6264,2.6264,2.53,2.53,769,0
+ARMP.US,D,20240705,000000,2.63,2.67,2.3801,2.67,5789,0
+ARMP.US,D,20240708,000000,2.6,2.85,2.6,2.85,7755,0
+ARMP.US,D,20240709,000000,2.86,2.9,2.55,2.55,10992,0
+ARMP.US,D,20240710,000000,2.67,2.8417,2.6401,2.68,13640,0
+ARMP.US,D,20240711,000000,2.78,3.125,2.78,3,23588,0
+ARMP.US,D,20240712,000000,3,3.15,3,3.15,5398,0
+ARMP.US,D,20240715,000000,3.03,3.056,2.9,2.9,5870,0
+ARMP.US,D,20240716,000000,2.87,3.01,2.84,2.98,18092,0
+ARMP.US,D,20240717,000000,3.01,3.4154,3,3.3,15957,0
+ARMP.US,D,20240718,000000,3.17,3.27,3.02,3.02,4894,0
+ARMP.US,D,20240719,000000,3.15,3.1699,2.95,3,6839,0
+ARMP.US,D,20240722,000000,3,3,2.88,2.97,9874,0
+ARMP.US,D,20240723,000000,2.9669,3.1,2.92,3,22902,0
+ARMP.US,D,20240724,000000,3,3.0127,2.9,2.93,3319,0
+ARMP.US,D,20240725,000000,2.945,3,2.82,2.9999,6829,0
+ARMP.US,D,20240726,000000,2.99,2.99,2.8,2.91,7003,0
+ARMP.US,D,20240729,000000,2.92,2.9399,2.8,2.9132,8328,0
+ARMP.US,D,20240730,000000,2.8953,2.9999,2.87,2.9499,5344,0
+ARMP.US,D,20240731,000000,2.9846,2.9846,2.8,2.81,3943,0
+ARMP.US,D,20240801,000000,2.85,2.85,2.73,2.73,1602,0
+ARMP.US,D,20240802,000000,2.6929,2.6998,2.6007,2.61,4644,0
+ARMP.US,D,20240805,000000,2.6,2.6,2.31,2.31,19345,0
+ARMP.US,D,20240806,000000,2.27,2.49,2.26,2.44,11418,0
+ARMP.US,D,20240807,000000,2.56,2.59,2.48,2.545,10108,0
+ARMP.US,D,20240808,000000,2.5641,2.5991,2.56,2.56,2066,0
+ARMP.US,D,20240809,000000,2.63,2.63,2.63,2.63,191,0
+ARMP.US,D,20240812,000000,2.65,2.68,2.5,2.55,2792,0
+ARMP.US,D,20240813,000000,2.51,2.78,2.51,2.71,9768,0
+ARMP.US,D,20240814,000000,2.635,2.635,2.42,2.42,15953,0
+ARMP.US,D,20240815,000000,2.42,2.54,2.42,2.44,2507,0
+ARMP.US,D,20240816,000000,2.56,2.6099,2.1308,2.27,55236,0
+ARMP.US,D,20240819,000000,2.34,2.45,2.3193,2.34,23925,0
+ARMP.US,D,20240820,000000,2.45,2.4507,2.3,2.37,7695,0
+ARMP.US,D,20240821,000000,2.3,2.47,2.24,2.285,9619,0
+ARMP.US,D,20240822,000000,2.29,2.3024,2.21,2.21,12336,0
+ARMP.US,D,20240823,000000,2.35,2.61,2.2582,2.52,9638,0
+ARMP.US,D,20240826,000000,2.6,2.67,2.4,2.4701,10525,0
+ARMP.US,D,20240827,000000,2.4537,2.615,2.405,2.405,9774,0
+ARMP.US,D,20240828,000000,2.5463,2.5463,2.4,2.4,1947,0
+ARMP.US,D,20240829,000000,2.4,2.47,2.4,2.47,533,0
+ARMP.US,D,20240830,000000,2.55,2.55,2.45,2.45,2852,0
+ARMP.US,D,20240903,000000,2.5,2.5,2.4,2.4,4042,0
+ARMP.US,D,20240904,000000,2.4,2.475,2.4,2.475,1400,0
+ARMP.US,D,20240905,000000,2.455,2.51,2.4,2.4,5223,0
+ARMP.US,D,20240906,000000,2.4,2.4,2.27,2.33,2467,0
+ARMP.US,D,20240909,000000,2.34,2.34,2.19,2.3,8402,0
+ARMP.US,D,20240910,000000,2.4,2.45,2.4,2.4,1636,0
+ARMP.US,D,20240911,000000,2.39,2.39,2.28,2.28,3108,0
+ARMP.US,D,20240912,000000,2.43,2.5,2.2,2.2,15607,0
+ARMP.US,D,20240913,000000,2.21,2.275,2.2,2.275,3625,0
+ARMP.US,D,20240916,000000,2.25,2.25,2.12,2.18,11128,0
+ARMP.US,D,20240917,000000,2.3,2.447,2.26,2.26,15428,0
+ARMP.US,D,20240918,000000,2.2522,2.3,2.1,2.1,5822,0
+ARMP.US,D,20240919,000000,2.19,2.26,2.19,2.23,2588,0
+ARMP.US,D,20240920,000000,2.26,2.4,2.2387,2.4,10686,0
+ARMP.US,D,20240923,000000,2.4,2.4,2.26,2.36,3146,0
+ARMP.US,D,20240924,000000,2.3221,2.33,2.21,2.21,2970,0
+ARMP.US,D,20240925,000000,2.24,2.3037,2.21,2.21,3996,0
+ARMP.US,D,20240926,000000,2.2,2.29,2.19,2.29,1092,0
+ARMP.US,D,20240927,000000,2.28,2.39,2.2096,2.36,4020,0
+ARMP.US,D,20240930,000000,2.34,2.37,2.21,2.37,12056,0
+ARMP.US,D,20241001,000000,2.34,2.3859,2.3098,2.35,1846,0
+ARMP.US,D,20241002,000000,2.24,2.3702,2.24,2.32,2110,0
+ARMP.US,D,20241003,000000,2.275,2.315,2.275,2.3,1163,0
+ARMP.US,D,20241004,000000,2.2961,2.3999,2.2747,2.3999,8430,0
+ARMP.US,D,20241007,000000,2.392,2.4,2.392,2.4,884,0
+ARMP.US,D,20241008,000000,2.25,2.37,2.25,2.31,1827,0
+ARMP.US,D,20241009,000000,2.12,2.35,2.12,2.26,8111,0
+ARMP.US,D,20241010,000000,2.3545,2.4,2.3087,2.35,9911,0
+ARMP.US,D,20241011,000000,2.2,2.4,2.2,2.37,9814,0
+ARMP.US,D,20241014,000000,2.4,2.4,2.33,2.36,3692,0
+ARMP.US,D,20241016,000000,2.21,2.4,2.21,2.4,2584,0
+ARMP.US,D,20241017,000000,2.4,2.4,2.3605,2.3605,4668,0
+ARMP.US,D,20241018,000000,2.375,2.4,2.36,2.364902,2742,0
+ARMP.US,D,20241021,000000,2.4,2.4,2.29,2.3592,2063,0
+ARMP.US,D,20241022,000000,2.2,2.4,2.2,2.4,8805,0
+ARMP.US,D,20241023,000000,2.37,2.4,2.2653,2.3001,6509,0
+ARMP.US,D,20241024,000000,2.3318,2.4,2.2669,2.3899,4000,0
+ARMP.US,D,20241025,000000,2.38,2.39,2.2854,2.39,2027,0
+ARMP.US,D,20241028,000000,2.35,2.38,2.315,2.3225,7100,0
+ARMP.US,D,20241029,000000,2.3808,2.3808,2.3,2.3062,4671,0
+ARMP.US,D,20241030,000000,2.27,2.38,2.27,2.3,10811,0
+ARMP.US,D,20241031,000000,2.29,2.4,2.2701,2.31,11019,0
+ARMP.US,D,20241101,000000,2.39,2.39,2.27,2.36,2895,0
+ARMP.US,D,20241104,000000,2.23,2.38,2.22,2.35,8951,0
+ARMP.US,D,20241105,000000,2.3,2.375,2.22,2.28,11568,0
+ARMP.US,D,20241106,000000,2.25,2.3,2.22,2.22,7828,0
+ARMP.US,D,20241107,000000,2.22,2.27,2.2,2.24,4267,0
+ARMP.US,D,20241108,000000,2.2,2.325,2.2,2.325,8493,0
+ARMP.US,D,20241111,000000,2.35,2.37,2.25,2.25,2152,0
+ARMP.US,D,20241112,000000,2.23,2.82,2.2126,2.75,34301,0
+ARMP.US,D,20241113,000000,2.8248,2.96,2.7,2.72,25870,0
+ARMP.US,D,20241114,000000,2.73,2.7641,2.68,2.68,1753,0
+ARMP.US,D,20241115,000000,2.54,2.58,2.25,2.41,15345,0
+ARMP.US,D,20241118,000000,2.4,2.4,2.2,2.24,15549,0
+ARMP.US,D,20241119,000000,2.19,2.2,1.98,1.98,34601,0
+ARMP.US,D,20241120,000000,1.9975,2.16,1.99,2.09,18394,0
+ARMP.US,D,20241121,000000,2.12,2.19,2.1,2.1,8544,0
+ARMP.US,D,20241122,000000,2.1991,2.26,2.1535,2.25,5165,0
+ARMP.US,D,20241125,000000,2.26,2.355,2.1286,2.29,11396,0
+ARMP.US,D,20241126,000000,2.3545,2.3664,2.32,2.35,2467,0
+ARMP.US,D,20241127,000000,2.4011,2.4011,2.3,2.3,6398,0
+ARMP.US,D,20241129,000000,2.35,2.37,2.3,2.3,1713,0
+ARMP.US,D,20241202,000000,2.2047,2.2819,2.151,2.2,4998,0
+ARMP.US,D,20241203,000000,2.1601,2.24,2.14,2.14,3930,0
+ARMP.US,D,20241204,000000,2.15,2.22,2.15,2.15,8239,0
+ARMP.US,D,20241205,000000,2.15,2.235,2.15,2.17,3904,0
+ARMP.US,D,20241206,000000,2.1938,2.1978,2.11,2.19,1875,0
+ARMP.US,D,20241209,000000,2.2,2.29,2.11,2.22,24716,0
+ARMP.US,D,20241210,000000,2.22,2.292,2.11,2.21,4287,0
+ARMP.US,D,20241211,000000,2.29,2.2956,2.11,2.2,8366,0
+ARMP.US,D,20241212,000000,2.2068,2.22,2.1,2.1,3176,0
+ARMP.US,D,20241213,000000,2.1091,2.1991,2.1,2.1918,2459,0
+ARMP.US,D,20241216,000000,2.2,2.2,2,2.01,18390,0
+ARMP.US,D,20241217,000000,2.01,2.01,1.97,2,32317,0
+ARMP.US,D,20241218,000000,1.996,2.0295,1.95,1.95,18667,0
+ARMP.US,D,20241219,000000,1.9503,1.98,1.89,1.98,20460,0
+ARMP.US,D,20241220,000000,1.95,2,1.9,1.95,12087,0
+ARMP.US,D,20241223,000000,1.8529,1.98,1.8528,1.94,42738,0
+ARMP.US,D,20241224,000000,1.99,2.0401,1.99,2.0401,4778,0
+ARMP.US,D,20241226,000000,2.02,2.115,2.02,2.02,6840,0
+ARMP.US,D,20241227,000000,2.06,2.22,2.0001,2.11,6030,0
+ARMP.US,D,20241230,000000,2.13,2.15,1.8,1.9,31083,0
+ARMP.US,D,20241231,000000,1.852,1.9331,1.85,1.85,9597,0
+ARMP.US,D,20250102,000000,1.879,1.99,1.86,1.949,6355,0
+ARMP.US,D,20250103,000000,1.99,1.99,1.91,1.97,5721,0
+ARMP.US,D,20250106,000000,2.0115,2.1167,1.99,2.0889,5833,0
+ARMP.US,D,20250107,000000,2.06,2.087412,2.04,2.07,3383,0
+ARMP.US,D,20250108,000000,2.155,2.28,2.04,2.07,71852,0
+ARMP.US,D,20250110,000000,2.03,2.1841,2,2.0894,7801,0
+ARMP.US,D,20250113,000000,2.0488,2.0894,1.96,2.02,8157,0
+ARMP.US,D,20250114,000000,1.9895,2.0696,1.98,2.015,2910,0
+ARMP.US,D,20250115,000000,2,2.05,1.98,2.0033,3833,0
+ARMP.US,D,20250116,000000,1.98,2.049,1.9703,2.04,4407,0
+ARMP.US,D,20250117,000000,2.07,2.15,2.0566,2.06,3744,0
+ARMP.US,D,20250121,000000,2.0399,2.24,2.0399,2.24,24260,0
+ARMP.US,D,20250122,000000,2.3198,2.32,2.16,2.19,11116,0
+ARMP.US,D,20250123,000000,2.17,2.34,2.15,2.18,18909,0
+ARMP.US,D,20250124,000000,2.24,2.37,2.14,2.15,4906,0
+ARMP.US,D,20250127,000000,2.13,2.13,2.01,2.02,8525,0
+ARMP.US,D,20250128,000000,2.065,2.13,2.065,2.0835,1114,0
+ARMP.US,D,20250129,000000,2.02,2.0711,2.01,2.04,2960,0
+ARMP.US,D,20250130,000000,2.0515,2.06,2.05,2.05,3615,0
+ARMP.US,D,20250131,000000,2.09,2.12,2,2,8243,0
+ARMP.US,D,20250203,000000,1.99,2.099,1.97,2.03,8428,0
+ARMP.US,D,20250204,000000,2.0032,2.04,2.0032,2.02,2852,0
+ARMP.US,D,20250205,000000,2.05,2.06,2.02,2.04,4382,0
+ARMP.US,D,20250206,000000,2.07,2.0816,2.0001,2.04,5875,0
+ARMP.US,D,20250207,000000,2.12,2.12,2,2.08,5987,0
+ARMP.US,D,20250210,000000,2.06,2.22,2,2.02,4263,0
+ARMP.US,D,20250211,000000,1.98,2.09,1.93,1.99,15315,0
+ARMP.US,D,20250212,000000,2.01,2.06,1.95,1.95,3808,0
+ARMP.US,D,20250213,000000,1.95,2.08,1.89,1.99,13540,0
+ARMP.US,D,20250214,000000,2.0124,2.0138,1.85,1.95,7429,0
+ARMP.US,D,20250218,000000,1.965,1.98,1.8901,1.93,27829,0
+ARMP.US,D,20250219,000000,1.975,2,1.9,1.94,7032,0
+ARMP.US,D,20250220,000000,1.99,2.0657,1.99,2.01,6579,0
+ARMP.US,D,20250221,000000,2.08,2.3,1.9,2.105,21418,0
+ARMP.US,D,20250224,000000,2.0975,2.1395,2.001,2.08,10919,0
+ARMP.US,D,20250225,000000,2.18,2.18,2.105,2.17,30103,0
+ARMP.US,D,20250226,000000,2.17,2.17,2.03,2.14,3309,0
+ARMP.US,D,20250227,000000,2.08,2.1291,2.08,2.08,7546,0
+ARMP.US,D,20250228,000000,2.0527,2.15,1.9385,1.9853,4756,0
+ARMP.US,D,20250303,000000,2.15,2.15,1.99,1.99,7040,0
+ARMP.US,D,20250304,000000,2.1,2.1,2,2.06,12659,0
+ARMP.US,D,20250305,000000,2.1438,2.16,2.0001,2.02,8286,0
+ARMP.US,D,20250306,000000,2.0688,2.1,2.02,2.1,4718,0
+ARMP.US,D,20250307,000000,2.09,2.16,2.02,2.023,10340,0
+ARMP.US,D,20250310,000000,2.05,2.09,2,2,8920,0
+ARMP.US,D,20250311,000000,1.9861,2.04,1.81,1.87,16738,0
+ARMP.US,D,20250312,000000,1.905,2,1.89,1.89,18910,0
+ARMP.US,D,20250313,000000,1.8895,1.9808,1.8895,1.97,5002,0
+ARMP.US,D,20250314,000000,1.992,1.992,1.95,1.95,1698,0
+ARMP.US,D,20250317,000000,1.95,2.05,1.95,2.04,8996,0
+ARMP.US,D,20250318,000000,2,2.05,1.999,2.05,4411,0
+ARMP.US,D,20250319,000000,1.994,2.06,1.9803,1.99,8496,0
+ARMP.US,D,20250320,000000,2.01,2.1483,1.99,2.01,7788,0
+ARMP.US,D,20250321,000000,1.99,2.3,1.79,1.79,86622,0
+ARMP.US,D,20250324,000000,1.85,1.89,1.82,1.84,6718,0
+ARMP.US,D,20250325,000000,1.8745,1.88,1.63,1.68,50660,0
+ARMP.US,D,20250326,000000,1.8484,1.8484,1.65,1.6509,9686,0
+ARMP.US,D,20250327,000000,1.685,1.6946,1.65,1.6501,6450,0
+ARMP.US,D,20250328,000000,1.755,1.8114,1.58,1.58,20155,0
+ARMP.US,D,20250331,000000,1.64,1.67,1.34,1.46,47296,0
+ARMP.US,D,20250401,000000,1.42,1.44,1.38,1.44,4533,0
+ARMP.US,D,20250402,000000,1.38,1.4,1.3,1.3,16976,0
+ARMP.US,D,20250403,000000,1.2,1.34,1.15,1.32,73974,0
+ARMP.US,D,20250404,000000,1.274,1.3542,1.274,1.28,9618,0
+ARMP.US,D,20250407,000000,1.28,1.34,1.25,1.25,18553,0
+ARMP.US,D,20250408,000000,1.3102,1.3102,1.1,1.115,26417,0
+ARMP.US,D,20250409,000000,1.1,1.1,0.8981,0.95,105202,0
+ARMP.US,D,20250410,000000,0.97,0.9858,0.9,0.904,37151,0
+ARMP.US,D,20250411,000000,0.94,0.989999,0.9,0.96,31389,0
+ARMP.US,D,20250414,000000,1.0599,1.19,0.97,1.16,20444,0
+ARMP.US,D,20250415,000000,1.29,1.3,1.14,1.15,24024,0
+ARMP.US,D,20250416,000000,1.11,1.23,1.11,1.18,3311,0
+ARMP.US,D,20250417,000000,1.25,1.25,1.2009,1.23,7030,0
+ARMP.US,D,20250421,000000,1.2125,1.3,1.18,1.24,9075,0
+ARMP.US,D,20250422,000000,1.2685,1.3059,1.2685,1.3059,5496,0
+ARMP.US,D,20250423,000000,1.25,1.4,1.25,1.32,9542,0
+ARMP.US,D,20250424,000000,1.43,1.43,1.3,1.3519,6556,0
+ARMP.US,D,20250425,000000,1.38,1.42,1.38,1.42,4666,0
+ARMP.US,D,20250428,000000,1.49,1.49,1.38,1.4099,4005,0
+ARMP.US,D,20250429,000000,1.525,1.6,1.32,1.5301,9166,0
+ARMP.US,D,20250430,000000,1.6,1.69,1.5644,1.59,32874,0
+ARMP.US,D,20250501,000000,1.6302,1.6302,1.29,1.345,13345,0
+ARMP.US,D,20250502,000000,1.36,1.48,1.36,1.4371,15068,0
+ARMP.US,D,20250505,000000,1.48,1.69,1.375,1.53,49473,0
+ARMP.US,D,20250506,000000,1.5295,1.53,1.38,1.38,5680,0
+ARMP.US,D,20250507,000000,1.54,1.7,1.355,1.37,10447,0
+ARMP.US,D,20250508,000000,1.31,1.42,1.29,1.36,9461,0
+ARMP.US,D,20250509,000000,1.3312,1.44,1.28,1.29,15202,0
+ARMP.US,D,20250512,000000,1.33,1.4,1.3,1.3,6279,0
+ARMP.US,D,20250513,000000,1.35,1.4899,1.29,1.42,3598,0
+ARMP.US,D,20250514,000000,1.4275,1.45,1.38,1.38,1748,0
+ARMP.US,D,20250515,000000,1.3801,1.4294,1.38,1.4,3103,0
+ARMP.US,D,20250516,000000,1.38,1.425,1.32,1.35,4814,0
+ARMP.US,D,20250519,000000,1.21,2.69,1.17,2.37,13182929,0
+ARMP.US,D,20250520,000000,2.61,2.7196,2.1,2.25,745756,0
+ARMP.US,D,20250521,000000,2.24,2.31,2.05,2.1,160364,0
+ARMP.US,D,20250522,000000,2.1274,2.1274,1.74,1.87,148982,0
+ARMP.US,D,20250523,000000,1.8202,2.19,1.81,1.89,84416,0
+ARMP.US,D,20250527,000000,1.9755,2.0599,1.854,2,63197,0
+ARMP.US,D,20250528,000000,1.9852,2.15,1.94,2.08,42053,0
+ARMP.US,D,20250529,000000,2.1154,2.1986,1.98,2.17,39831,0
+ARMP.US,D,20250530,000000,2.059,2.1099,1.9,1.95,45943,0
+ARMP.US,D,20250602,000000,1.95,2.1278,1.91,1.94,15747,0
+ARMP.US,D,20250603,000000,2,2,1.9006,1.93,17001,0
+ARMP.US,D,20250604,000000,2,2.0896,1.92,1.975,15086,0
+ARMP.US,D,20250605,000000,1.93,2.0014,1.91,1.96,26313,0
+ARMP.US,D,20250606,000000,1.9381,2.0399,1.91,1.98,7298,0
+ARMP.US,D,20250609,000000,1.975,2.0101,1.95,1.96,49696,0
+ARMP.US,D,20250610,000000,2.07,2.1097,1.91,2.04,16851,0
+ARMP.US,D,20250611,000000,2,2.08,1.96,2.03,30566,0
+ARMP.US,D,20250612,000000,2.1191,2.1191,1.93,2.01,14989,0
+ARMP.US,D,20250613,000000,1.965,1.9887,1.87,1.87,17451,0
+ARMP.US,D,20250616,000000,1.9016,1.9016,1.74,1.84,42619,0
+ARMP.US,D,20250617,000000,1.875,2.0027,1.7467,1.86,18010,0
+ARMP.US,D,20250618,000000,1.75,1.9698,1.75,1.91,7327,0
+ARMP.US,D,20250620,000000,1.8562,1.945,1.85,1.93,23983,0
+ARMP.US,D,20250623,000000,1.8194,2,1.81,1.84,20720,0
+ARMP.US,D,20250624,000000,1.885,1.985,1.8107,1.88,26371,0
+ARMP.US,D,20250625,000000,1.87,1.999,1.85,1.99,31794,0
+ARMP.US,D,20250626,000000,1.99,2,1.91,1.91,15528,0
+ARMP.US,D,20250627,000000,1.97,2,1.87,2,18785,0
+ARMP.US,D,20250630,000000,1.96,1.99,1.9,1.9,14995,0
+ARMP.US,D,20250701,000000,1.8605,1.98,1.85,1.89,9774,0
+ARMP.US,D,20250702,000000,1.925,1.9885,1.91,1.94,2881,0
+ARMP.US,D,20250703,000000,1.94,2.24,1.94,2.17,43768,0
+ARMP.US,D,20250707,000000,2.16,2.1918,2.04,2.04,19702,0
+ARMP.US,D,20250708,000000,1.93,2.23,1.93,2.17,17529,0
+ARMP.US,D,20250709,000000,2.17,2.23,2.03,2.22,9413,0
+ARMP.US,D,20250710,000000,2.22,2.27,2.1519,2.27,9670,0
+ARMP.US,D,20250711,000000,2.225,2.29,2.2193,2.22,3697,0
+ARMP.US,D,20250714,000000,2.2348,2.33,2.14,2.29,12087,0
+ARMP.US,D,20250715,000000,2.2994,2.5,2.2353,2.46,41396,0
+ARMP.US,D,20250716,000000,2.43,2.45,2.31,2.36,18050,0
+ARMP.US,D,20250717,000000,2.39,2.56,2.36,2.42,31040,0
+ARMP.US,D,20250718,000000,2.42,2.46,2.3685,2.4,6844,0
+ARMP.US,D,20250721,000000,2.335,2.46,2.335,2.38,10648,0
+ARMP.US,D,20250722,000000,2.4,2.43,2.3203,2.35,18113,0
+ARMP.US,D,20250723,000000,2.435,2.44,2.32,2.4,4468,0
+ARMP.US,D,20250724,000000,2.52,2.61,2.3623,2.485,8944,0
+ARMP.US,D,20250725,000000,2.56,2.56,2.35,2.39,5235,0
+ARMP.US,D,20250728,000000,2.3962,2.46,2.35,2.38,4715,0
+ARMP.US,D,20250729,000000,2.44,2.44,2.35,2.43,4052,0
+ARMP.US,D,20250730,000000,2.4036,2.43,2.3612,2.3999,5231,0
+ARMP.US,D,20250731,000000,2.4,2.52,2.4,2.45,31668,0
+ARMP.US,D,20250801,000000,2.4268,2.54,2.4268,2.54,2245,0
+ARMP.US,D,20250804,000000,2.66,2.72,2.4764,2.71,6857,0
+ARMP.US,D,20250805,000000,2.6206,2.7,2.55,2.57,6121,0
+ARMP.US,D,20250806,000000,2.6,2.6999,2.58,2.585,14219,0
+ARMP.US,D,20250807,000000,2.5,2.5,2.36,2.36,7016,0
+ARMP.US,D,20250808,000000,2.44,2.59,2.4097,2.4097,4667,0
+ARMP.US,D,20250811,000000,2.4998,2.5,2.36,2.3601,6110,0
+ARMP.US,D,20250812,000000,2.3763,2.55,2.36,2.46,10218,0
+ARMP.US,D,20250813,000000,2.55,2.71,2.4,2.5,19397,0
+ARMP.US,D,20250814,000000,2.4369,2.53,2.39,2.53,3877,0
+ARMP.US,D,20250815,000000,2.45,2.6021,2.45,2.55,11410,0
+ARMP.US,D,20250818,000000,2.65,2.71,2.5601,2.61,9202,0
+ARMP.US,D,20250819,000000,2.71,2.72,2.5398,2.54,10490,0
+ARMP.US,D,20250820,000000,2.61,2.6835,2.49,2.51,11761,0
+ARMP.US,D,20250821,000000,2.4807,2.6099,2.43,2.43,11430,0
+ARMP.US,D,20250822,000000,2.45,2.68,2.45,2.68,14985,0
+ARMP.US,D,20250825,000000,2.61,2.635,2.59,2.5988,6536,0
+ARMP.US,D,20250826,000000,2.58,2.65,2.56,2.595,7073,0
+ARMP.US,D,20250827,000000,2.595,2.6,2.44,2.44,13362,0
+ARMP.US,D,20250828,000000,2.507,2.6,2.4691,2.56,4979,0
+ARMP.US,D,20250829,000000,2.5241,2.65,2.5,2.5,7226,0
+ARMP.US,D,20250902,000000,2.43,2.55,2.4,2.55,6981,0
+ARMP.US,D,20250903,000000,2.54,3,2.54,3,64206,0
+ARMP.US,D,20250904,000000,3,3.14,2.97,2.97,29098,0
+ARMP.US,D,20250905,000000,2.762,2.875,2.762,2.85,8738,0
+ARMP.US,D,20250908,000000,2.96,2.96,2.8068,2.82,10950,0
+ARMP.US,D,20250909,000000,2.982,2.982,2.79,2.9487,4725,0
+ARMP.US,D,20250910,000000,2.83,2.9825,2.83,2.98,5328,0
+ARMP.US,D,20250911,000000,3.03,3.03,2.9455,2.96,10258,0
+ARMP.US,D,20250912,000000,2.9633,2.9633,2.86,2.94,6009,0
+ARMP.US,D,20250915,000000,2.99,3.02,2.86,2.99,2293,0
+ARMP.US,D,20250916,000000,2.94,2.95,2.8801,2.8801,3582,0
+ARMP.US,D,20250917,000000,2.96,2.9892,2.92,2.96,13796,0
+ARMP.US,D,20250918,000000,2.9448,3,2.92,2.98,4976,0
+ARMP.US,D,20250919,000000,2.965,3.07,2.965,3.07,12650,0
+ARMP.US,D,20250922,000000,3.0032,3.02,2.9701,3.02,6724,0
+ARMP.US,D,20250923,000000,2.99,3.05,2.9613,3.05,8312,0
+ARMP.US,D,20250924,000000,3.0146,3.0678,2.96,3.0678,5189,0
+ARMP.US,D,20250925,000000,2.9755,3.05,2.97,2.98,10493,0
+ARMP.US,D,20250926,000000,3,3.02,2.97,3.01,6843,0
+ARMP.US,D,20250929,000000,3.02,3.03,2.94,2.95,7617,0
+ARMP.US,D,20250930,000000,3.03,3.07,2.98,2.98,12583,0
+ARMP.US,D,20251001,000000,2.9868,3.07,2.959,2.959,3400,0
+ARMP.US,D,20251002,000000,3,3.07,2.94,3.0689,14041,0
+ARMP.US,D,20251003,000000,3.09,3.125,3.09,3.12,5666,0
+ARMP.US,D,20251006,000000,3.08,3.2,3.08,3.2,13725,0
+ARMP.US,D,20251007,000000,3.1807,3.24,3.14,3.14,16965,0
+ARMP.US,D,20251008,000000,3.1021,3.2229,3.09,3.22,4146,0
+ARMP.US,D,20251009,000000,3.09,3.25,3.09,3.21,4163,0
+ARMP.US,D,20251010,000000,3.265,3.2913,3.1671,3.17,11428,0
+ARMP.US,D,20251013,000000,3.2384,3.3,3.16,3.3,8746,0
+ARMP.US,D,20251014,000000,3.2001,3.32,3.19,3.28,8258,0
+ARMP.US,D,20251015,000000,3.31,3.5,3.14,3.41,25372,0
+ARMP.US,D,20251016,000000,3.3,3.5,3.3,3.49,8787,0
+ARMP.US,D,20251017,000000,3.47,3.49,3.4,3.4,4908,0
+ARMP.US,D,20251020,000000,3.4227,3.5,3.4,3.475,8257,0
+ARMP.US,D,20251021,000000,3.4909,3.5,3.4501,3.47,12014,0
+ARMP.US,D,20251022,000000,3.5,16.34,3.4699,7.05,13062672,0
+ARMP.US,D,20251023,000000,5.94,7.1,5.06,7.1,998725,0
+ARMP.US,D,20251024,000000,6.53,6.69,5.85,6.06,235694,0
+ARMP.US,D,20251027,000000,6.0406,6.0406,5.2,5.27,236285,0
+ARMP.US,D,20251028,000000,5.211,5.49,4.88,4.99,142389,0
+ARMP.US,D,20251029,000000,5.1,5.5897,4.96,5.46,77305,0
+ARMP.US,D,20251030,000000,5.1016,5.38,4.96,4.96,76585,0
+ARMP.US,D,20251031,000000,4.99,5.08,4.7,4.91,52365,0
+ARMP.US,D,20251103,000000,4.83,4.9,4.65,4.83,45399,0
+ARMP.US,D,20251104,000000,4.7455,5.03,4.6613,4.84,65421,0
+ARMP.US,D,20251105,000000,4.9425,6.36,4.9,5.66,317863,0
+ARMP.US,D,20251106,000000,5.4,5.93,5.4,5.74,89851,0
+ARMP.US,D,20251107,000000,5.6046,5.9,5.41,5.78,125771,0
+ARMP.US,D,20251110,000000,5.87,6.8889,5.81,6.21,226346,0
+ARMP.US,D,20251111,000000,6.3,6.76,6.13,6.75,104069,0
+ARMP.US,D,20251112,000000,6.74,6.93,6.41,6.69,107412,0
+ARMP.US,D,20251113,000000,6.3601,6.61,6.04,6.38,87863,0
+ARMP.US,D,20251114,000000,6.242,7.32,6.002,7.32,149741,0
+ARMP.US,D,20251117,000000,7.25,7.25,5.83,6.71,198948,0
+ARMP.US,D,20251118,000000,6.65,7.2,6.53,6.88,97350,0
+ARMP.US,D,20251119,000000,7.045,7.345,7,7.3,69449,0
+ARMP.US,D,20251120,000000,7.4436,7.4436,6.52,7.15,48921,0
+ARMP.US,D,20251121,000000,7.025,7.145,6.6928,7.03,56420,0
+ARMP.US,D,20251124,000000,7.048,7.15,6.82,6.86,49919,0
+ARMP.US,D,20251125,000000,7.1,7.2545,6.81,7.1,42894,0
+ARMP.US,D,20251126,000000,7.1,7.3999,7.1,7.22,40756,0
+ARMP.US,D,20251128,000000,7.05,7.38,7.05,7.33,22739,0
+ARMP.US,D,20251201,000000,7,7.25,6.62,6.77,60217,0
+ARMP.US,D,20251202,000000,6.67,6.7227,5.21,5.31,184817,0
+ARMP.US,D,20251203,000000,5.48,5.99,5.34,5.99,75931,0
+ARMP.US,D,20251204,000000,5.61,5.9748,5.5239,5.94,69749,0
+ARMP.US,D,20251205,000000,5.85,6.09,5.63,5.63,32720,0
+ARMP.US,D,20251208,000000,5.68,5.88,5.485,5.5,60137,0
+ARMP.US,D,20251209,000000,5.58,6.1799,5.5,6.14,47105,0
+ARMP.US,D,20251210,000000,6.02,6.02,5.49,5.67,36131,0
+ARMP.US,D,20251211,000000,5.84,6.0916,5.75,5.77,18982,0
+ARMP.US,D,20251212,000000,5.8872,6.18,5.67,5.9,25993,0
+ARMP.US,D,20251215,000000,6.01,6.39,5.78,6.16,33925,0
+ARMP.US,D,20251216,000000,6.24,6.29,5.52,5.72,32947,0
+ARMP.US,D,20251217,000000,5.49,5.74,5.2858,5.66,16193,0
+ARMP.US,D,20251218,000000,5.5,5.5,5.05,5.4,47494,0
+ARMP.US,D,20251219,000000,5.4,6.32,5.0301,6.16,107966,0
+ARMP.US,D,20251222,000000,6.15,6.54,5.91,6.37,24039,0
+ARMP.US,D,20251223,000000,6.144,6.28,6.1,6.28,7450,0
+ARMP.US,D,20251224,000000,6.145,6.41,6.085,6.41,3409,0
+ARMP.US,D,20251226,000000,6.3929,6.59,6.335,6.58,3689,0
+ARMP.US,D,20251229,000000,6.5,6.6,6.28,6.36,14735,0
+ARMP.US,D,20251230,000000,6.342,6.46,6.11,6.24,34712,0
+ARMP.US,D,20251231,000000,6.0805,6.3396,6.08,6.28,7525,0
+ARMP.US,D,20260102,000000,6.48,6.59,6.38,6.56,25915,0
+ARMP.US,D,20260105,000000,6.59,6.59,6.31,6.35,46882,0
+ARMP.US,D,20260106,000000,6.5499,6.5499,5.87,5.87,21139,0
+ARMP.US,D,20260107,000000,6.07,6.68,5.97,6.68,33421,0
+ARMP.US,D,20260108,000000,6.61,7.95,6.61,7.89,111177,0
+ARMP.US,D,20260109,000000,7.745,7.91,6.88,7.05,58490,0
+ARMP.US,D,20260112,000000,7.215,7.5064,5.89,6.68,78647,0
+ARMP.US,D,20260113,000000,6.61,6.82,5.83,6.35,198992,0
+ARMP.US,D,20260114,000000,6.0998,6.34,5.68,5.7,69131,0
+ARMP.US,D,20260115,000000,5.84,6.72,5.66,6.38,110281,0
+ARMP.US,D,20260116,000000,6.37,6.56,6.16,6.4,55979,0
+ARMP.US,D,20260120,000000,6.16,6.18,5.74,5.91,58625,0
+ARMP.US,D,20260121,000000,6.11,6.3256,5.846,5.98,30836,0
+ARMP.US,D,20260122,000000,6.075,6.37,6,6.19,19308,0
+ARMP.US,D,20260123,000000,6.15,6.15,5.8,6,28296,0
+ARMP.US,D,20260126,000000,6.02,6.32,5.75,6.12,33256,0
+ARMP.US,D,20260127,000000,6.09,6.6,6.09,6.59,51432,0
+ARMP.US,D,20260128,000000,6.53,6.64,6.1364,6.46,27322,0
+ARMP.US,D,20260129,000000,6.56,6.82,6.12,6.64,49480,0
+ARMP.US,D,20260130,000000,6.64,6.95,6.435,6.7,60004,0
+ARMP.US,D,20260202,000000,6.316837,7.8,6.316837,7.74,45643,0
+ARMP.US,D,20260203,000000,7.54,7.76,7.1525,7.75,51034,0
+ARMP.US,D,20260204,000000,7.71,8.22,7.705,8.1,88452,0
+ARMP.US,D,20260205,000000,8.06,8.1,7.62,8.08,36023,0
+ARMP.US,D,20260206,000000,8.08,8.11,7.7,7.7,36718,0
+ARMP.US,D,20260209,000000,7.81,8,7.4418,7.82,27370,0
+ARMP.US,D,20260210,000000,7.6728,8.4,7.6728,8.13,79795,0
+ARMP.US,D,20260211,000000,7.74,8.2,7.68,8,35634,0
+ARMP.US,D,20260212,000000,7.7991,8.355,7.7991,8.24,22641,0
+ARMP.US,D,20260213,000000,8.075,8.23,7.75,8.15,25319,0
+ARMP.US,D,20260217,000000,7.97,8.17,7.85,8.15,15677,0
+ARMP.US,D,20260218,000000,8.17,8.35,8.07,8.19,45236,0
diff --git a/daily/us/nysemkt stocks/asm.us.txt b/daily/us/nysemkt stocks/asm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c175e5fa0204b8fddf840ba91e61a68c0962d6ce
--- /dev/null
+++ b/daily/us/nysemkt stocks/asm.us.txt	
@@ -0,0 +1,3640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASM.US,D,20110803,000000,2.7,2.8,2.66,2.7,37785,0
+ASM.US,D,20110804,000000,2.7,2.71,2.3,2.3,42145,0
+ASM.US,D,20110805,000000,2.31,2.4,2.25,2.29,59523,0
+ASM.US,D,20110808,000000,2.65,2.65,2.18,2.19,62100,0
+ASM.US,D,20110809,000000,2.11,2.34,2.04,2.34,54760,0
+ASM.US,D,20110810,000000,2.38,2.63,2.32,2.39,27700,0
+ASM.US,D,20110811,000000,2.49,2.55,2.29,2.4,22705,0
+ASM.US,D,20110812,000000,2.39,2.52,2.34,2.46,21931,0
+ASM.US,D,20110815,000000,2.54,2.54,2.48,2.49,6500,0
+ASM.US,D,20110816,000000,2.55,2.58,2.55,2.55,7005,0
+ASM.US,D,20110817,000000,2.5,2.58,2.44,2.44,12680,0
+ASM.US,D,20110818,000000,2.45,2.59,2.16,2.57,79699,0
+ASM.US,D,20110819,000000,2.59,3,2.47,2.65,65920,0
+ASM.US,D,20110822,000000,2.75,2.92,2.74,2.92,104249,0
+ASM.US,D,20110823,000000,2.93,2.94,2.8,2.81,29360,0
+ASM.US,D,20110824,000000,2.79,2.84,2.57,2.63,27212,0
+ASM.US,D,20110825,000000,2.74,2.81,2.63,2.79,34100,0
+ASM.US,D,20110826,000000,2.52,2.75,2.44,2.52,173998,0
+ASM.US,D,20110829,000000,2.6,2.61,2.47,2.6,88028,0
+ASM.US,D,20110830,000000,2.65,2.85,2.6,2.85,65864,0
+ASM.US,D,20110831,000000,2.83,3,2.58,2.85,33456,0
+ASM.US,D,20110901,000000,2.99,2.99,2.81,2.84,41835,0
+ASM.US,D,20110902,000000,2.9,2.95,2.84,2.94,129745,0
+ASM.US,D,20110906,000000,2.8,2.93,2.77,2.91,56355,0
+ASM.US,D,20110907,000000,2.7,2.87,2.61,2.8,48150,0
+ASM.US,D,20110908,000000,2.8,2.95,2.79,2.93,74848,0
+ASM.US,D,20110909,000000,3.01,3.01,2.84,2.87,45797,0
+ASM.US,D,20110912,000000,2.85,2.85,2.7,2.75,28723,0
+ASM.US,D,20110913,000000,2.8,2.91,2.74,2.77,33143,0
+ASM.US,D,20110914,000000,2.8,2.86,2.65,2.79,46170,0
+ASM.US,D,20110915,000000,2.75,2.87,2.65,2.78,69075,0
+ASM.US,D,20110916,000000,2.81,2.81,2.69,2.78,29900,0
+ASM.US,D,20110919,000000,2.7,2.7,2.55,2.6,63381,0
+ASM.US,D,20110920,000000,2.55,2.59,2.47,2.55,38021,0
+ASM.US,D,20110921,000000,2.54,2.6,2.04,2.6,41497,0
+ASM.US,D,20110922,000000,2.3,2.4,2.02,2.19,105150,0
+ASM.US,D,20110923,000000,2.15,2.15,1.8,1.98,149808,0
+ASM.US,D,20110926,000000,1.87,1.87,1.57,1.61,195095,0
+ASM.US,D,20110927,000000,1.76,2.11,1.76,2.01,147245,0
+ASM.US,D,20110928,000000,2.1,2.1,1.77,1.87,57780,0
+ASM.US,D,20110929,000000,1.9,1.93,1.8,1.84,24666,0
+ASM.US,D,20110930,000000,1.88,1.89,1.79,1.79,27177,0
+ASM.US,D,20111003,000000,1.79,1.79,1.57,1.65,51854,0
+ASM.US,D,20111004,000000,1.7,1.83,1.55,1.57,62584,0
+ASM.US,D,20111005,000000,1.55,1.72,1.55,1.71,44700,0
+ASM.US,D,20111006,000000,1.75,1.9,1.75,1.9,13000,0
+ASM.US,D,20111007,000000,2.05,2.05,1.77,1.8,69828,0
+ASM.US,D,20111010,000000,1.76,1.85,1.7,1.78,13542,0
+ASM.US,D,20111011,000000,1.74,1.88,1.74,1.88,34979,0
+ASM.US,D,20111012,000000,1.95,2.01,1.92,1.95,35800,0
+ASM.US,D,20111013,000000,1.95,1.95,1.86,1.86,31170,0
+ASM.US,D,20111014,000000,1.85,1.9,1.85,1.9,5150,0
+ASM.US,D,20111017,000000,1.9,1.97,1.9,1.96,7550,0
+ASM.US,D,20111018,000000,1.96,2.02,1.85,1.97,36131,0
+ASM.US,D,20111019,000000,1.94,2.06,1.94,2,45854,0
+ASM.US,D,20111020,000000,1.75,2,1.65,1.82,36801,0
+ASM.US,D,20111021,000000,1.83,1.95,1.83,1.9,12610,0
+ASM.US,D,20111024,000000,1.95,1.98,1.79,1.88,42905,0
+ASM.US,D,20111025,000000,1.82,1.92,1.71,1.8,24955,0
+ASM.US,D,20111026,000000,1.84,1.95,1.83,1.9,25720,0
+ASM.US,D,20111027,000000,1.99,2.23,1.99,2.16,80330,0
+ASM.US,D,20111028,000000,1.92,2.14,1.92,2.08,17390,0
+ASM.US,D,20111031,000000,2.05,2.2,2.03,2.1,9996,0
+ASM.US,D,20111101,000000,2.1,2.1,1.96,2.02,27240,0
+ASM.US,D,20111102,000000,1.96,2.11,1.96,2.03,14250,0
+ASM.US,D,20111103,000000,2.04,2.1,2.03,2.04,25200,0
+ASM.US,D,20111104,000000,2.03,2.03,1.87,2,16808,0
+ASM.US,D,20111107,000000,1.96,2.06,1.96,2.01,46985,0
+ASM.US,D,20111108,000000,2.05,2.17,2.01,2.14,70868,0
+ASM.US,D,20111109,000000,2.13,2.13,1.96,1.96,45035,0
+ASM.US,D,20111110,000000,2,2,1.86,1.91,19418,0
+ASM.US,D,20111111,000000,1.92,2.3,1.91,2.09,45557,0
+ASM.US,D,20111114,000000,2.06,2.11,1.9,1.94,20580,0
+ASM.US,D,20111115,000000,1.95,1.99,1.9,1.92,19200,0
+ASM.US,D,20111116,000000,1.91,1.96,1.9,1.95,5400,0
+ASM.US,D,20111117,000000,1.95,1.95,1.76,1.77,12303,0
+ASM.US,D,20111118,000000,1.78,1.8,1.73,1.73,27124,0
+ASM.US,D,20111121,000000,1.63,1.74,1.6,1.7,76170,0
+ASM.US,D,20111122,000000,1.74,1.91,1.72,1.85,75138,0
+ASM.US,D,20111123,000000,1.82,1.82,1.75,1.8,4377,0
+ASM.US,D,20111125,000000,1.82,1.82,1.7,1.73,10215,0
+ASM.US,D,20111128,000000,1.79,1.86,1.75,1.78,19619,0
+ASM.US,D,20111129,000000,1.75,1.83,1.75,1.76,2362,0
+ASM.US,D,20111130,000000,1.88,2.02,1.78,2.02,30715,0
+ASM.US,D,20111201,000000,2.02,2.04,1.75,1.96,41250,0
+ASM.US,D,20111202,000000,1.88,1.93,1.88,1.93,10443,0
+ASM.US,D,20111205,000000,1.83,1.98,1.78,1.85,12432,0
+ASM.US,D,20111206,000000,1.91,1.95,1.81,1.91,3900,0
+ASM.US,D,20111207,000000,1.95,1.95,1.9,1.9,10800,0
+ASM.US,D,20111208,000000,1.85,1.85,1.78,1.85,4800,0
+ASM.US,D,20111209,000000,1.85,1.92,1.75,1.84,27300,0
+ASM.US,D,20111212,000000,1.84,1.84,1.76,1.81,15300,0
+ASM.US,D,20111213,000000,1.84,1.84,1.68,1.7,44639,0
+ASM.US,D,20111214,000000,1.68,1.68,1.55,1.6,60084,0
+ASM.US,D,20111215,000000,1.59,1.59,1.55,1.56,7600,0
+ASM.US,D,20111216,000000,1.59,1.66,1.3,1.49,107521,0
+ASM.US,D,20111219,000000,1.55,1.57,1.5,1.52,15180,0
+ASM.US,D,20111220,000000,1.45,1.55,1.43,1.46,30950,0
+ASM.US,D,20111221,000000,1.48,1.48,1.4,1.44,101466,0
+ASM.US,D,20111222,000000,1.46,1.49,1.44,1.44,12200,0
+ASM.US,D,20111223,000000,1.48,1.52,1.43,1.5,12100,0
+ASM.US,D,20111227,000000,1.55,1.55,1.42,1.42,15100,0
+ASM.US,D,20111228,000000,1.44,1.44,1.37,1.41,9760,0
+ASM.US,D,20111229,000000,1.4,1.43,1.35,1.39,29100,0
+ASM.US,D,20111230,000000,1.41,1.46,1.4,1.42,14200,0
+ASM.US,D,20120103,000000,1.49,1.72,1.42,1.64,34484,0
+ASM.US,D,20120104,000000,1.64,1.66,1.62,1.65,13270,0
+ASM.US,D,20120105,000000,1.65,1.65,1.59,1.64,14684,0
+ASM.US,D,20120106,000000,1.64,1.65,1.58,1.64,19100,0
+ASM.US,D,20120109,000000,1.65,1.73,1.63,1.7,16700,0
+ASM.US,D,20120110,000000,1.73,1.8,1.7,1.79,30600,0
+ASM.US,D,20120111,000000,1.81,1.81,1.69,1.71,18759,0
+ASM.US,D,20120112,000000,1.72,1.76,1.71,1.76,5400,0
+ASM.US,D,20120113,000000,1.74,1.82,1.63,1.82,15360,0
+ASM.US,D,20120117,000000,1.76,1.8,1.66,1.71,20310,0
+ASM.US,D,20120118,000000,1.75,1.75,1.69,1.69,15411,0
+ASM.US,D,20120119,000000,1.74,1.84,1.7,1.78,55131,0
+ASM.US,D,20120120,000000,1.77,1.79,1.71,1.76,8200,0
+ASM.US,D,20120123,000000,1.78,1.81,1.73,1.81,26740,0
+ASM.US,D,20120124,000000,1.81,1.81,1.75,1.75,7800,0
+ASM.US,D,20120125,000000,1.75,1.85,1.71,1.85,29980,0
+ASM.US,D,20120126,000000,1.86,1.92,1.84,1.86,33538,0
+ASM.US,D,20120127,000000,1.87,1.87,1.81,1.81,13500,0
+ASM.US,D,20120130,000000,1.8,1.85,1.75,1.77,18630,0
+ASM.US,D,20120131,000000,1.78,1.86,1.77,1.78,7547,0
+ASM.US,D,20120201,000000,1.82,1.82,1.79,1.79,24280,0
+ASM.US,D,20120202,000000,1.78,1.81,1.74,1.78,31370,0
+ASM.US,D,20120203,000000,1.8,1.83,1.74,1.76,24055,0
+ASM.US,D,20120206,000000,1.74,2.03,1.74,1.77,47350,0
+ASM.US,D,20120207,000000,1.77,1.88,1.77,1.86,25187,0
+ASM.US,D,20120208,000000,1.85,1.91,1.77,1.77,68788,0
+ASM.US,D,20120209,000000,1.8,1.9,1.72,1.82,29250,0
+ASM.US,D,20120210,000000,1.8,1.89,1.8,1.86,13575,0
+ASM.US,D,20120213,000000,1.87,1.88,1.83,1.84,17150,0
+ASM.US,D,20120214,000000,1.87,1.87,1.82,1.87,600,0
+ASM.US,D,20120215,000000,1.87,1.9,1.81,1.81,12036,0
+ASM.US,D,20120216,000000,1.78,1.8,1.77,1.8,12957,0
+ASM.US,D,20120217,000000,1.8,1.81,1.78,1.79,21150,0
+ASM.US,D,20120221,000000,1.82,1.87,1.82,1.87,20542,0
+ASM.US,D,20120222,000000,1.87,1.87,1.78,1.84,23110,0
+ASM.US,D,20120223,000000,1.88,1.88,1.75,1.79,36832,0
+ASM.US,D,20120224,000000,1.79,1.95,1.74,1.87,50993,0
+ASM.US,D,20120227,000000,1.95,1.95,1.85,1.86,27402,0
+ASM.US,D,20120228,000000,1.98,2.25,1.98,2.19,89299,0
+ASM.US,D,20120229,000000,2.24,2.54,2.18,2.27,196358,0
+ASM.US,D,20120301,000000,2.32,2.45,2.27,2.45,61627,0
+ASM.US,D,20120302,000000,2.46,2.46,2.24,2.43,41296,0
+ASM.US,D,20120305,000000,2.34,2.37,2.22,2.3,36705,0
+ASM.US,D,20120306,000000,2.21,2.21,2.11,2.14,53102,0
+ASM.US,D,20120307,000000,2.19,2.29,2.12,2.23,30647,0
+ASM.US,D,20120308,000000,2.2,2.27,2.17,2.17,31475,0
+ASM.US,D,20120309,000000,2.19,2.28,2.18,2.25,41113,0
+ASM.US,D,20120312,000000,2.27,2.35,2.17,2.17,34475,0
+ASM.US,D,20120313,000000,2.16,2.28,2.15,2.26,32891,0
+ASM.US,D,20120314,000000,2.27,2.28,2.17,2.17,28499,0
+ASM.US,D,20120315,000000,2.12,2.23,2.07,2.07,41894,0
+ASM.US,D,20120316,000000,2.11,2.28,2.04,2.28,43512,0
+ASM.US,D,20120319,000000,2.15,2.27,2.13,2.22,42170,0
+ASM.US,D,20120320,000000,2.2,2.2,2.15,2.15,16854,0
+ASM.US,D,20120321,000000,2.15,2.15,2.05,2.15,44515,0
+ASM.US,D,20120322,000000,2.09,2.29,2,2.29,41692,0
+ASM.US,D,20120323,000000,2.14,2.14,2.03,2.12,40182,0
+ASM.US,D,20120326,000000,2.19,2.19,2.13,2.19,29229,0
+ASM.US,D,20120327,000000,2.19,2.19,2.11,2.15,25479,0
+ASM.US,D,20120328,000000,2.12,2.13,2.04,2.1,17749,0
+ASM.US,D,20120329,000000,2.05,2.05,2.01,2.05,20457,0
+ASM.US,D,20120330,000000,2.05,2.11,2.05,2.09,18750,0
+ASM.US,D,20120402,000000,2.1,2.1,2.07,2.07,12497,0
+ASM.US,D,20120403,000000,2.03,2.03,1.97,1.98,22683,0
+ASM.US,D,20120404,000000,1.92,1.93,1.8,1.87,45467,0
+ASM.US,D,20120405,000000,1.86,1.97,1.85,1.94,54087,0
+ASM.US,D,20120409,000000,1.95,1.96,1.84,1.86,21622,0
+ASM.US,D,20120410,000000,1.9,1.92,1.87,1.91,18310,0
+ASM.US,D,20120411,000000,1.89,1.9,1.89,1.89,24401,0
+ASM.US,D,20120412,000000,1.9,1.96,1.87,1.92,17538,0
+ASM.US,D,20120413,000000,1.9,1.9,1.8,1.88,25488,0
+ASM.US,D,20120416,000000,1.88,1.92,1.83,1.9,14614,0
+ASM.US,D,20120417,000000,1.87,1.9,1.8,1.8,34746,0
+ASM.US,D,20120418,000000,1.83,1.9,1.78,1.9,15407,0
+ASM.US,D,20120419,000000,1.87,1.87,1.79,1.79,17220,0
+ASM.US,D,20120420,000000,1.79,1.87,1.76,1.76,13743,0
+ASM.US,D,20120423,000000,1.85,1.85,1.71,1.73,18317,0
+ASM.US,D,20120424,000000,1.72,1.8,1.7,1.73,12045,0
+ASM.US,D,20120425,000000,1.73,1.84,1.7,1.7,6892,0
+ASM.US,D,20120426,000000,1.72,1.83,1.65,1.78,39638,0
+ASM.US,D,20120427,000000,1.76,1.83,1.75,1.82,6944,0
+ASM.US,D,20120430,000000,1.85,1.85,1.75,1.75,5892,0
+ASM.US,D,20120501,000000,1.77,1.78,1.66,1.71,22860,0
+ASM.US,D,20120502,000000,1.68,1.75,1.68,1.69,7738,0
+ASM.US,D,20120503,000000,1.69,1.74,1.67,1.67,9273,0
+ASM.US,D,20120504,000000,1.65,1.72,1.65,1.69,6620,0
+ASM.US,D,20120507,000000,1.61,1.77,1.54,1.59,44100,0
+ASM.US,D,20120508,000000,1.63,1.66,1.52,1.56,27922,0
+ASM.US,D,20120509,000000,1.5,1.65,1.48,1.63,30273,0
+ASM.US,D,20120510,000000,1.67,1.7,1.58,1.63,31099,0
+ASM.US,D,20120511,000000,1.5,1.59,1.5,1.52,10450,0
+ASM.US,D,20120514,000000,1.47,1.49,1.4,1.42,33000,0
+ASM.US,D,20120515,000000,1.43,1.44,1.26,1.27,35021,0
+ASM.US,D,20120516,000000,1.27,1.29,1.12,1.13,80790,0
+ASM.US,D,20120517,000000,1.15,1.34,1.15,1.26,25868,0
+ASM.US,D,20120518,000000,1.28,1.37,1.28,1.34,31655,0
+ASM.US,D,20120521,000000,1.31,1.34,1.3,1.34,13042,0
+ASM.US,D,20120522,000000,1.28,1.34,1.25,1.29,71286,0
+ASM.US,D,20120523,000000,1.35,1.35,1.19,1.25,34510,0
+ASM.US,D,20120524,000000,1.28,1.28,1.23,1.25,7900,0
+ASM.US,D,20120525,000000,1.28,1.28,1.18,1.24,27440,0
+ASM.US,D,20120529,000000,1.25,1.28,1.21,1.23,11427,0
+ASM.US,D,20120530,000000,1.22,1.28,1.22,1.26,16960,0
+ASM.US,D,20120531,000000,1.3,1.3,1.23,1.23,6620,0
+ASM.US,D,20120601,000000,1.25,1.42,1.25,1.3,45380,0
+ASM.US,D,20120604,000000,1.33,1.39,1.21,1.23,67360,0
+ASM.US,D,20120605,000000,1.25,1.44,1.25,1.33,29670,0
+ASM.US,D,20120606,000000,1.37,1.53,1.35,1.41,18250,0
+ASM.US,D,20120607,000000,1.43,1.45,1.39,1.39,17744,0
+ASM.US,D,20120608,000000,1.4,1.44,1.4,1.41,4585,0
+ASM.US,D,20120611,000000,1.35,1.44,1.27,1.32,58435,0
+ASM.US,D,20120612,000000,1.33,1.38,1.32,1.33,14444,0
+ASM.US,D,20120613,000000,1.35,1.4,1.28,1.28,14400,0
+ASM.US,D,20120614,000000,1.29,1.37,1.29,1.37,7745,0
+ASM.US,D,20120615,000000,1.35,1.39,1.35,1.35,13061,0
+ASM.US,D,20120618,000000,1.35,1.38,1.3,1.35,24850,0
+ASM.US,D,20120619,000000,1.22,1.38,1.22,1.32,20406,0
+ASM.US,D,20120620,000000,1.3,1.32,1.24,1.28,25371,0
+ASM.US,D,20120621,000000,1.24,1.29,1.19,1.28,44475,0
+ASM.US,D,20120622,000000,1.28,1.29,1.22,1.29,9300,0
+ASM.US,D,20120625,000000,1.26,1.29,1.25,1.25,34846,0
+ASM.US,D,20120626,000000,1.25,1.29,1.21,1.21,14200,0
+ASM.US,D,20120627,000000,1.2,1.2,1.12,1.18,31880,0
+ASM.US,D,20120628,000000,1.17,1.17,1.08,1.11,22393,0
+ASM.US,D,20120629,000000,1.08,1.29,1.08,1.25,20740,0
+ASM.US,D,20120702,000000,1.26,1.27,1.2,1.26,27047,0
+ASM.US,D,20120730,000000,1.2,1.26,1.15,1.25,56813,0
+ASM.US,D,20120731,000000,1.22,1.24,1.19,1.19,36130,0
+ASM.US,D,20120801,000000,1.19,1.21,1.16,1.2,6800,0
+ASM.US,D,20120802,000000,1.24,1.24,1.18,1.23,8850,0
+ASM.US,D,20120803,000000,1.22,1.23,1.09,1.18,88229,0
+ASM.US,D,20120806,000000,1.17,1.18,1.07,1.08,50568,0
+ASM.US,D,20120807,000000,1.08,1.2,1.08,1.17,37714,0
+ASM.US,D,20120808,000000,1.17,1.25,1.17,1.23,22304,0
+ASM.US,D,20120809,000000,1.24,1.26,1.2,1.22,15055,0
+ASM.US,D,20120810,000000,1.21,1.26,1.2,1.22,19200,0
+ASM.US,D,20120813,000000,1.18,1.28,1.17,1.28,65750,0
+ASM.US,D,20120814,000000,1.27,1.27,1.22,1.22,600,0
+ASM.US,D,20120815,000000,1.22,1.24,1.21,1.24,9868,0
+ASM.US,D,20120816,000000,1.22,1.25,1.2,1.25,31250,0
+ASM.US,D,20120817,000000,1.27,1.35,1.26,1.32,31100,0
+ASM.US,D,20120820,000000,1.3,1.3,1.29,1.3,27900,0
+ASM.US,D,20120821,000000,1.34,1.38,1.33,1.34,17101,0
+ASM.US,D,20120822,000000,1.39,1.5,1.33,1.47,17459,0
+ASM.US,D,20120823,000000,1.5,1.65,1.5,1.64,95187,0
+ASM.US,D,20120824,000000,1.67,1.7,1.6,1.6,47035,0
+ASM.US,D,20120827,000000,1.64,1.64,1.55,1.58,52292,0
+ASM.US,D,20120828,000000,1.58,1.59,1.49,1.5,19666,0
+ASM.US,D,20120829,000000,1.5,1.5,1.38,1.42,32494,0
+ASM.US,D,20120830,000000,1.4,1.43,1.35,1.4,17803,0
+ASM.US,D,20120831,000000,1.62,1.62,1.41,1.42,34200,0
+ASM.US,D,20120904,000000,1.43,1.6,1.43,1.59,59502,0
+ASM.US,D,20120905,000000,1.59,1.61,1.51,1.53,24331,0
+ASM.US,D,20120906,000000,1.55,1.65,1.52,1.58,39025,0
+ASM.US,D,20120907,000000,1.56,1.72,1.56,1.7,68495,0
+ASM.US,D,20120910,000000,1.7,1.72,1.63,1.67,34095,0
+ASM.US,D,20120911,000000,1.66,1.72,1.54,1.65,46675,0
+ASM.US,D,20120912,000000,1.67,1.72,1.59,1.6,12900,0
+ASM.US,D,20120913,000000,1.6,1.72,1.55,1.72,39099,0
+ASM.US,D,20120914,000000,1.71,1.74,1.66,1.69,46603,0
+ASM.US,D,20120917,000000,1.72,1.72,1.6,1.63,23200,0
+ASM.US,D,20120918,000000,1.6,1.63,1.59,1.6,14941,0
+ASM.US,D,20120919,000000,1.62,1.67,1.55,1.57,27565,0
+ASM.US,D,20120920,000000,1.6,1.64,1.54,1.62,10321,0
+ASM.US,D,20120921,000000,1.6,1.68,1.57,1.58,35790,0
+ASM.US,D,20120924,000000,1.56,1.65,1.56,1.65,42270,0
+ASM.US,D,20120925,000000,1.65,1.65,1.6,1.62,14380,0
+ASM.US,D,20120926,000000,1.62,1.64,1.55,1.59,11740,0
+ASM.US,D,20120927,000000,1.59,1.68,1.59,1.66,17414,0
+ASM.US,D,20120928,000000,1.66,1.66,1.6,1.66,8850,0
+ASM.US,D,20121001,000000,1.6,1.68,1.6,1.67,29809,0
+ASM.US,D,20121002,000000,1.66,1.7,1.57,1.66,10530,0
+ASM.US,D,20121003,000000,1.64,1.7,1.59,1.6,9513,0
+ASM.US,D,20121004,000000,1.59,1.72,1.59,1.7,19140,0
+ASM.US,D,20121005,000000,1.66,1.7,1.55,1.67,14122,0
+ASM.US,D,20121008,000000,1.66,1.7,1.6,1.7,16125,0
+ASM.US,D,20121009,000000,1.66,1.72,1.56,1.61,46361,0
+ASM.US,D,20121010,000000,1.61,1.61,1.52,1.6,14698,0
+ASM.US,D,20121011,000000,1.59,1.67,1.59,1.6,13500,0
+ASM.US,D,20121012,000000,1.55,1.6,1.52,1.56,9765,0
+ASM.US,D,20121015,000000,1.54,1.59,1.46,1.54,44300,0
+ASM.US,D,20121016,000000,1.51,1.55,1.48,1.51,8810,0
+ASM.US,D,20121017,000000,1.52,1.54,1.51,1.54,5700,0
+ASM.US,D,20121018,000000,1.53,1.6,1.53,1.57,13959,0
+ASM.US,D,20121019,000000,1.55,1.55,1.46,1.51,5510,0
+ASM.US,D,20121022,000000,1.53,1.57,1.52,1.52,4100,0
+ASM.US,D,20121023,000000,1.52,1.54,1.5,1.5,7069,0
+ASM.US,D,20121024,000000,1.53,1.6,1.52,1.55,17300,0
+ASM.US,D,20121025,000000,1.55,1.55,1.42,1.49,25460,0
+ASM.US,D,20121026,000000,1.45,1.53,1.45,1.53,3050,0
+ASM.US,D,20121031,000000,1.57,1.57,1.49,1.55,14400,0
+ASM.US,D,20121101,000000,1.53,1.59,1.51,1.59,33250,0
+ASM.US,D,20121102,000000,1.58,1.58,1.51,1.54,37000,0
+ASM.US,D,20121105,000000,1.59,1.66,1.59,1.62,41199,0
+ASM.US,D,20121106,000000,1.73,1.75,1.63,1.74,70475,0
+ASM.US,D,20121107,000000,1.75,1.77,1.68,1.7,49505,0
+ASM.US,D,20121108,000000,1.7,1.79,1.7,1.78,31777,0
+ASM.US,D,20121109,000000,1.79,1.82,1.75,1.8,60546,0
+ASM.US,D,20121112,000000,1.79,1.8,1.72,1.76,29159,0
+ASM.US,D,20121113,000000,1.76,1.76,1.69,1.73,9000,0
+ASM.US,D,20121114,000000,1.72,1.76,1.69,1.71,16075,0
+ASM.US,D,20121115,000000,1.62,1.71,1.54,1.6,78414,0
+ASM.US,D,20121116,000000,1.64,1.64,1.6,1.63,12000,0
+ASM.US,D,20121119,000000,1.63,1.76,1.63,1.72,15300,0
+ASM.US,D,20121120,000000,1.72,1.75,1.67,1.7,9375,0
+ASM.US,D,20121121,000000,1.65,1.78,1.62,1.78,21410,0
+ASM.US,D,20121123,000000,1.84,1.84,1.77,1.82,46632,0
+ASM.US,D,20121126,000000,1.82,1.88,1.79,1.79,73214,0
+ASM.US,D,20121127,000000,1.83,1.84,1.79,1.84,37609,0
+ASM.US,D,20121128,000000,1.81,1.83,1.7,1.82,55510,0
+ASM.US,D,20121129,000000,1.83,1.89,1.83,1.87,28316,0
+ASM.US,D,20121130,000000,1.86,1.9,1.83,1.85,12750,0
+ASM.US,D,20121203,000000,1.83,1.85,1.8,1.8,54800,0
+ASM.US,D,20121204,000000,1.76,1.82,1.76,1.82,10100,0
+ASM.US,D,20121205,000000,1.85,1.85,1.72,1.77,28370,0
+ASM.US,D,20121206,000000,1.75,1.82,1.75,1.8,16085,0
+ASM.US,D,20121207,000000,1.84,1.84,1.74,1.75,4800,0
+ASM.US,D,20121210,000000,1.75,1.75,1.72,1.73,8750,0
+ASM.US,D,20121211,000000,1.74,1.75,1.73,1.73,4578,0
+ASM.US,D,20121212,000000,1.74,1.78,1.74,1.78,14205,0
+ASM.US,D,20121213,000000,1.79,1.86,1.77,1.82,167920,0
+ASM.US,D,20121214,000000,1.82,1.82,1.77,1.78,47800,0
+ASM.US,D,20121217,000000,1.77,1.79,1.76,1.78,29800,0
+ASM.US,D,20121218,000000,1.8,1.8,1.73,1.74,50503,0
+ASM.US,D,20121219,000000,1.75,1.77,1.7,1.72,10950,0
+ASM.US,D,20121220,000000,1.71,1.83,1.7,1.83,38950,0
+ASM.US,D,20121221,000000,1.77,1.82,1.73,1.79,28500,0
+ASM.US,D,20121224,000000,1.8,1.8,1.73,1.78,5800,0
+ASM.US,D,20121226,000000,1.81,1.82,1.8,1.82,9350,0
+ASM.US,D,20121227,000000,1.81,1.82,1.8,1.81,36008,0
+ASM.US,D,20121228,000000,1.81,1.81,1.76,1.79,41175,0
+ASM.US,D,20121231,000000,1.79,1.84,1.77,1.83,18645,0
+ASM.US,D,20130102,000000,1.89,1.95,1.84,1.93,59383,0
+ASM.US,D,20130103,000000,1.94,1.94,1.81,1.82,28626,0
+ASM.US,D,20130104,000000,1.8,1.8,1.73,1.79,68370,0
+ASM.US,D,20130107,000000,1.79,1.87,1.79,1.83,22637,0
+ASM.US,D,20130108,000000,1.85,1.93,1.85,1.91,37570,0
+ASM.US,D,20130109,000000,1.9,1.91,1.88,1.91,4850,0
+ASM.US,D,20130110,000000,1.91,1.91,1.83,1.91,22580,0
+ASM.US,D,20130111,000000,1.91,1.93,1.88,1.92,12750,0
+ASM.US,D,20130114,000000,1.93,1.93,1.9,1.9,5650,0
+ASM.US,D,20130115,000000,1.94,1.95,1.9,1.94,32141,0
+ASM.US,D,20130116,000000,1.94,1.94,1.91,1.91,7178,0
+ASM.US,D,20130117,000000,1.9,1.91,1.9,1.9,4200,0
+ASM.US,D,20130118,000000,1.88,1.92,1.83,1.83,18248,0
+ASM.US,D,20130122,000000,1.79,1.86,1.79,1.86,17324,0
+ASM.US,D,20130123,000000,1.88,1.91,1.76,1.8,25100,0
+ASM.US,D,20130124,000000,1.71,1.73,1.7,1.71,125689,0
+ASM.US,D,20130125,000000,1.7,1.75,1.7,1.73,29450,0
+ASM.US,D,20130128,000000,1.73,1.74,1.69,1.7,32638,0
+ASM.US,D,20130129,000000,1.74,1.77,1.66,1.67,31276,0
+ASM.US,D,20130130,000000,1.65,1.72,1.65,1.69,22230,0
+ASM.US,D,20130131,000000,1.69,1.71,1.52,1.62,30463,0
+ASM.US,D,20130201,000000,1.6,1.69,1.6,1.66,23790,0
+ASM.US,D,20130204,000000,1.66,1.68,1.63,1.68,17002,0
+ASM.US,D,20130205,000000,1.69,1.7,1.64,1.66,13943,0
+ASM.US,D,20130206,000000,1.69,1.76,1.64,1.76,16730,0
+ASM.US,D,20130207,000000,1.76,1.79,1.76,1.77,6604,0
+ASM.US,D,20130208,000000,1.79,1.79,1.65,1.66,18235,0
+ASM.US,D,20130211,000000,1.68,1.68,1.53,1.57,38617,0
+ASM.US,D,20130212,000000,1.54,1.66,1.51,1.6,55332,0
+ASM.US,D,20130213,000000,1.65,1.8,1.58,1.58,39877,0
+ASM.US,D,20130214,000000,1.58,1.66,1.58,1.64,10360,0
+ASM.US,D,20130215,000000,1.55,1.65,1.54,1.6,14605,0
+ASM.US,D,20130219,000000,1.6,1.6,1.51,1.57,56723,0
+ASM.US,D,20130220,000000,1.52,1.58,1.41,1.43,40225,0
+ASM.US,D,20130221,000000,1.4,1.42,1.34,1.4,18590,0
+ASM.US,D,20130222,000000,1.33,1.5,1.33,1.49,48761,0
+ASM.US,D,20130225,000000,1.49,1.53,1.49,1.52,7015,0
+ASM.US,D,20130226,000000,1.52,1.52,1.47,1.51,15960,0
+ASM.US,D,20130227,000000,1.52,1.57,1.45,1.46,12395,0
+ASM.US,D,20130228,000000,1.47,1.49,1.43,1.45,13434,0
+ASM.US,D,20130301,000000,1.47,1.55,1.46,1.48,27896,0
+ASM.US,D,20130304,000000,1.49,1.5,1.41,1.43,53979,0
+ASM.US,D,20130305,000000,1.5,1.54,1.46,1.53,34135,0
+ASM.US,D,20130306,000000,1.55,1.56,1.47,1.56,53740,0
+ASM.US,D,20130307,000000,1.68,1.68,1.55,1.6,65625,0
+ASM.US,D,20130308,000000,1.59,1.66,1.59,1.65,33604,0
+ASM.US,D,20130311,000000,1.68,1.69,1.6,1.66,43841,0
+ASM.US,D,20130312,000000,1.69,1.69,1.58,1.6,20002,0
+ASM.US,D,20130313,000000,1.57,1.6,1.53,1.57,22100,0
+ASM.US,D,20130314,000000,1.6,1.61,1.57,1.57,2988,0
+ASM.US,D,20130315,000000,1.58,1.6,1.48,1.54,38500,0
+ASM.US,D,20130318,000000,1.55,1.59,1.55,1.55,9263,0
+ASM.US,D,20130319,000000,1.55,1.59,1.49,1.55,16450,0
+ASM.US,D,20130320,000000,1.53,1.56,1.5,1.55,7800,0
+ASM.US,D,20130321,000000,1.6,1.6,1.54,1.59,2264,0
+ASM.US,D,20130322,000000,1.57,1.64,1.56,1.61,10512,0
+ASM.US,D,20130325,000000,1.58,1.58,1.51,1.56,17440,0
+ASM.US,D,20130326,000000,1.57,1.57,1.5,1.52,8028,0
+ASM.US,D,20130327,000000,1.54,1.58,1.53,1.57,5450,0
+ASM.US,D,20130328,000000,1.51,1.52,1.47,1.47,54533,0
+ASM.US,D,20130401,000000,1.49,1.49,1.47,1.49,12750,0
+ASM.US,D,20130402,000000,1.47,1.48,1.38,1.42,40858,0
+ASM.US,D,20130403,000000,1.4,1.44,1.34,1.34,24493,0
+ASM.US,D,20130404,000000,1.35,1.38,1.32,1.34,16461,0
+ASM.US,D,20130405,000000,1.33,1.48,1.33,1.43,52727,0
+ASM.US,D,20130408,000000,1.45,1.45,1.29,1.36,40475,0
+ASM.US,D,20130409,000000,1.42,1.42,1.36,1.4,32505,0
+ASM.US,D,20130410,000000,1.4,1.42,1.37,1.37,14168,0
+ASM.US,D,20130411,000000,1.4,1.41,1.38,1.39,10800,0
+ASM.US,D,20130412,000000,1.35,1.35,1.28,1.35,18695,0
+ASM.US,D,20130415,000000,1.28,1.35,1.09,1.1,81874,0
+ASM.US,D,20130416,000000,1.11,1.21,1.11,1.17,77738,0
+ASM.US,D,20130417,000000,1.09,1.18,1.06,1.09,70475,0
+ASM.US,D,20130418,000000,1.09,1.09,1.05,1.09,51650,0
+ASM.US,D,20130419,000000,1.09,1.13,1.05,1.07,52170,0
+ASM.US,D,20130422,000000,1.1,1.21,1.09,1.2,27541,0
+ASM.US,D,20130423,000000,1.15,1.15,1.07,1.12,29040,0
+ASM.US,D,20130424,000000,1.11,1.21,1.11,1.15,37920,0
+ASM.US,D,20130425,000000,1.18,1.29,1.18,1.26,51717,0
+ASM.US,D,20130426,000000,1.32,1.32,1.15,1.19,70232,0
+ASM.US,D,20130429,000000,1.18,1.3,1.18,1.29,42428,0
+ASM.US,D,20130430,000000,1.3,1.33,1.27,1.33,28162,0
+ASM.US,D,20130501,000000,1.36,1.36,1.29,1.31,13550,0
+ASM.US,D,20130502,000000,1.31,1.32,1.24,1.29,20657,0
+ASM.US,D,20130503,000000,1.28,1.28,1.22,1.24,10833,0
+ASM.US,D,20130506,000000,1.2,1.28,1.2,1.2,27740,0
+ASM.US,D,20130507,000000,1.2,1.2,1.13,1.17,34225,0
+ASM.US,D,20130508,000000,1.16,1.17,1.12,1.16,25907,0
+ASM.US,D,20130509,000000,1.19,1.21,1.13,1.18,16924,0
+ASM.US,D,20130510,000000,1.14,1.16,1.09,1.12,41145,0
+ASM.US,D,20130513,000000,1.11,1.11,1.06,1.08,33038,0
+ASM.US,D,20130514,000000,1.08,1.09,1.06,1.07,35551,0
+ASM.US,D,20130515,000000,1.06,1.06,0.99,1.02,94253,0
+ASM.US,D,20130516,000000,0.92,1,0.91,0.95,71130,0
+ASM.US,D,20130517,000000,0.95,0.97,0.87,0.94,58255,0
+ASM.US,D,20130520,000000,0.92,1.01,0.9,1.01,38657,0
+ASM.US,D,20130521,000000,1,1,0.92,0.94,33220,0
+ASM.US,D,20130522,000000,0.95,0.99,0.92,0.93,43199,0
+ASM.US,D,20130523,000000,0.94,1,0.91,1,70102,0
+ASM.US,D,20130524,000000,1.01,1.01,0.95,0.97,13300,0
+ASM.US,D,20130528,000000,1,1.01,0.98,0.99,19320,0
+ASM.US,D,20130529,000000,0.96,1.03,0.96,1.03,26729,0
+ASM.US,D,20130530,000000,1.03,1.17,1.03,1.16,65747,0
+ASM.US,D,20130531,000000,1.16,1.16,1.06,1.14,15727,0
+ASM.US,D,20130603,000000,1.14,1.16,1.03,1.15,23550,0
+ASM.US,D,20130604,000000,1.15,1.19,1.13,1.16,14700,0
+ASM.US,D,20130605,000000,1.16,1.19,1.15,1.15,3230,0
+ASM.US,D,20130606,000000,1.12,1.17,1.12,1.16,13858,0
+ASM.US,D,20130607,000000,1.17,1.17,1.1,1.11,22255,0
+ASM.US,D,20130610,000000,1.12,1.13,1.1,1.1,21680,0
+ASM.US,D,20130611,000000,1.1,1.11,1.08,1.08,31925,0
+ASM.US,D,20130612,000000,1.1,1.12,1.07,1.07,30273,0
+ASM.US,D,20130613,000000,1.05,1.07,1.03,1.07,12975,0
+ASM.US,D,20130614,000000,1.07,1.07,1.01,1.02,12458,0
+ASM.US,D,20130617,000000,1.03,1.05,0.95,0.95,63711,0
+ASM.US,D,20130618,000000,0.95,0.99,0.9,0.93,67575,0
+ASM.US,D,20130619,000000,0.92,0.98,0.91,0.91,57568,0
+ASM.US,D,20130620,000000,0.91,0.91,0.71,0.84,75078,0
+ASM.US,D,20130621,000000,0.85,0.85,0.81,0.81,33370,0
+ASM.US,D,20130624,000000,0.82,0.83,0.77,0.77,33664,0
+ASM.US,D,20130625,000000,0.79,0.79,0.76,0.76,5770,0
+ASM.US,D,20130626,000000,0.76,0.77,0.71,0.72,35241,0
+ASM.US,D,20130627,000000,0.74,0.78,0.72,0.78,57332,0
+ASM.US,D,20130628,000000,0.76,0.9,0.72,0.9,79769,0
+ASM.US,D,20130701,000000,0.94,0.94,0.93,0.93,5600,0
+ASM.US,D,20130702,000000,0.91,0.91,0.82,0.84,43610,0
+ASM.US,D,20130703,000000,0.88,0.88,0.84,0.84,22881,0
+ASM.US,D,20130705,000000,0.86,0.86,0.73,0.8,16067,0
+ASM.US,D,20130708,000000,0.78,0.8,0.77,0.79,12000,0
+ASM.US,D,20130709,000000,0.79,0.81,0.75,0.81,22962,0
+ASM.US,D,20130710,000000,0.81,0.84,0.8,0.82,30650,0
+ASM.US,D,20130711,000000,0.84,0.89,0.78,0.87,52610,0
+ASM.US,D,20130712,000000,0.83,0.86,0.79,0.82,9400,0
+ASM.US,D,20130715,000000,0.83,0.83,0.75,0.81,23833,0
+ASM.US,D,20130716,000000,0.84,0.86,0.8,0.86,17594,0
+ASM.US,D,20130717,000000,0.85,0.87,0.84,0.86,25800,0
+ASM.US,D,20130718,000000,0.87,0.87,0.86,0.86,7050,0
+ASM.US,D,20130719,000000,0.87,0.89,0.86,0.87,15463,0
+ASM.US,D,20130722,000000,0.9,1.1,0.86,1.05,140401,0
+ASM.US,D,20130723,000000,1.05,1.17,1.05,1.15,72558,0
+ASM.US,D,20130724,000000,1.18,1.18,1.08,1.08,47780,0
+ASM.US,D,20130725,000000,1.02,1.06,1,1.06,73576,0
+ASM.US,D,20130726,000000,1.05,1.1,1,1.08,22643,0
+ASM.US,D,20130729,000000,1,1.14,1,1.1,22969,0
+ASM.US,D,20130730,000000,1.11,1.15,1.06,1.14,14601,0
+ASM.US,D,20130731,000000,1.15,1.15,1.01,1.13,66340,0
+ASM.US,D,20130801,000000,1.09,1.12,1.01,1.08,14500,0
+ASM.US,D,20130802,000000,1.1,1.1,1.08,1.1,5958,0
+ASM.US,D,20130805,000000,1.1,1.1,1.01,1.01,21874,0
+ASM.US,D,20130806,000000,1,1.09,0.97,0.97,19836,0
+ASM.US,D,20130807,000000,0.97,0.97,0.91,0.91,26974,0
+ASM.US,D,20130808,000000,0.92,1.05,0.88,0.99,42581,0
+ASM.US,D,20130809,000000,1.01,1.06,1,1.04,15626,0
+ASM.US,D,20130812,000000,1.11,1.16,1.06,1.14,68436,0
+ASM.US,D,20130813,000000,1.15,1.15,1.11,1.13,22668,0
+ASM.US,D,20130814,000000,1.15,1.16,1.15,1.15,23352,0
+ASM.US,D,20130815,000000,1.15,1.2,1.08,1.19,58640,0
+ASM.US,D,20130816,000000,1.19,1.24,1.17,1.23,50969,0
+ASM.US,D,20130819,000000,1.25,1.3,1.22,1.27,45802,0
+ASM.US,D,20130820,000000,1.27,1.3,1.24,1.3,22559,0
+ASM.US,D,20130821,000000,1.28,1.3,1.25,1.25,10330,0
+ASM.US,D,20130822,000000,1.34,1.37,1.25,1.31,27510,0
+ASM.US,D,20130823,000000,1.34,1.43,1.3,1.42,46981,0
+ASM.US,D,20130826,000000,1.45,1.49,1.4,1.45,84223,0
+ASM.US,D,20130827,000000,1.47,1.59,1.14,1.32,183599,0
+ASM.US,D,20130828,000000,1.32,1.4,1.32,1.38,54959,0
+ASM.US,D,20130829,000000,1.37,1.38,1.25,1.35,75675,0
+ASM.US,D,20130830,000000,1.39,1.45,1.37,1.43,71155,0
+ASM.US,D,20130903,000000,1.52,1.6,1.51,1.55,137653,0
+ASM.US,D,20130904,000000,1.52,1.6,1.52,1.57,65707,0
+ASM.US,D,20130905,000000,1.59,1.59,1.52,1.53,21175,0
+ASM.US,D,20130906,000000,1.55,1.58,1.53,1.55,65364,0
+ASM.US,D,20130909,000000,1.54,1.56,1.51,1.52,30000,0
+ASM.US,D,20130910,000000,1.49,1.49,1.4,1.47,71446,0
+ASM.US,D,20130911,000000,1.52,1.55,1.48,1.52,53037,0
+ASM.US,D,20130912,000000,1.5,1.5,1.31,1.35,52641,0
+ASM.US,D,20130913,000000,1.36,1.37,1.32,1.36,26757,0
+ASM.US,D,20130916,000000,1.36,1.38,1.36,1.36,7471,0
+ASM.US,D,20130917,000000,1.39,1.42,1.34,1.39,19672,0
+ASM.US,D,20130918,000000,1.34,1.6,1.34,1.56,107282,0
+ASM.US,D,20130919,000000,1.6,1.6,1.5,1.52,63111,0
+ASM.US,D,20130920,000000,1.5,1.5,1.38,1.38,29322,0
+ASM.US,D,20130923,000000,1.37,1.42,1.36,1.37,16935,0
+ASM.US,D,20130924,000000,1.36,1.36,1.21,1.26,181559,0
+ASM.US,D,20130925,000000,1.31,1.34,1.21,1.23,30308,0
+ASM.US,D,20130926,000000,1.24,1.29,1.18,1.19,49570,0
+ASM.US,D,20130927,000000,1.19,1.27,1.17,1.18,29582,0
+ASM.US,D,20130930,000000,1.2,1.25,1.18,1.2,26344,0
+ASM.US,D,20131001,000000,1.18,1.2,1.08,1.1,162823,0
+ASM.US,D,20131002,000000,1.1,1.18,1.1,1.14,92165,0
+ASM.US,D,20131003,000000,1.17,1.17,1.11,1.15,17082,0
+ASM.US,D,20131004,000000,1.12,1.17,1.11,1.11,18076,0
+ASM.US,D,20131007,000000,1.11,1.14,1.11,1.12,34719,0
+ASM.US,D,20131008,000000,1.12,1.17,1.08,1.09,26886,0
+ASM.US,D,20131009,000000,1.13,1.13,1.05,1.08,17518,0
+ASM.US,D,20131010,000000,1.09,1.09,1.04,1.06,50481,0
+ASM.US,D,20131011,000000,1.04,1.08,1.01,1.05,62328,0
+ASM.US,D,20131014,000000,1.01,1.04,0.85,1,31452,0
+ASM.US,D,20131015,000000,1,1.09,1,1.05,60834,0
+ASM.US,D,20131016,000000,1.05,1.11,1,1.02,23700,0
+ASM.US,D,20131017,000000,1,1.17,0.98,1.06,131152,0
+ASM.US,D,20131018,000000,1.06,1.12,1.06,1.1,7922,0
+ASM.US,D,20131021,000000,1.15,1.21,1.12,1.14,78662,0
+ASM.US,D,20131022,000000,1.18,1.21,1.1,1.18,89012,0
+ASM.US,D,20131023,000000,1.18,1.19,1.1,1.13,41805,0
+ASM.US,D,20131024,000000,1.15,1.24,1.11,1.23,63371,0
+ASM.US,D,20131025,000000,1.21,1.27,1.13,1.25,20121,0
+ASM.US,D,20131028,000000,1.26,1.27,1.2,1.23,32534,0
+ASM.US,D,20131029,000000,1.23,1.23,1.15,1.2,26259,0
+ASM.US,D,20131030,000000,1.27,1.27,1.16,1.24,52521,0
+ASM.US,D,20131031,000000,1.17,1.19,1.12,1.13,17400,0
+ASM.US,D,20131101,000000,1.14,1.2,1.11,1.2,41595,0
+ASM.US,D,20131104,000000,1.27,1.27,1.12,1.17,51798,0
+ASM.US,D,20131105,000000,1.18,1.25,1.13,1.25,67167,0
+ASM.US,D,20131106,000000,1.29,1.3,1.18,1.25,56819,0
+ASM.US,D,20131107,000000,1.27,1.27,1.15,1.16,24699,0
+ASM.US,D,20131108,000000,1.11,1.45,1.1,1.34,106180,0
+ASM.US,D,20131111,000000,1.34,1.34,1.15,1.21,45418,0
+ASM.US,D,20131112,000000,1.29,1.29,1.19,1.23,29449,0
+ASM.US,D,20131113,000000,1.24,1.25,1.2,1.25,24553,0
+ASM.US,D,20131114,000000,1.29,1.29,1.21,1.24,46640,0
+ASM.US,D,20131115,000000,1.24,1.24,1.2,1.23,17190,0
+ASM.US,D,20131118,000000,1.24,1.24,1.16,1.16,53149,0
+ASM.US,D,20131119,000000,1.17,1.2,1.1,1.16,75130,0
+ASM.US,D,20131120,000000,1.17,1.19,1.13,1.13,16050,0
+ASM.US,D,20131121,000000,1.15,1.17,1.1,1.14,17470,0
+ASM.US,D,20131122,000000,1.1,1.16,1.1,1.16,12200,0
+ASM.US,D,20131125,000000,1.16,1.16,1.13,1.15,10000,0
+ASM.US,D,20131126,000000,1.16,1.16,1.01,1.04,112780,0
+ASM.US,D,20131127,000000,1.08,1.13,1.06,1.13,53674,0
+ASM.US,D,20131129,000000,1.12,1.14,1.11,1.14,5000,0
+ASM.US,D,20131202,000000,1.09,1.17,1.06,1.16,56981,0
+ASM.US,D,20131203,000000,1.15,1.16,1.12,1.15,12200,0
+ASM.US,D,20131204,000000,1.15,1.16,1.12,1.15,26675,0
+ASM.US,D,20131205,000000,1.14,1.15,1.13,1.15,7045,0
+ASM.US,D,20131206,000000,1.14,1.18,1.13,1.13,8500,0
+ASM.US,D,20131209,000000,1.13,1.17,1.08,1.11,27201,0
+ASM.US,D,20131210,000000,1.15,1.25,1.14,1.2,74950,0
+ASM.US,D,20131211,000000,1.23,1.25,1.1,1.11,24785,0
+ASM.US,D,20131212,000000,1.12,1.16,1.1,1.15,16499,0
+ASM.US,D,20131213,000000,1.13,1.17,1.12,1.17,17280,0
+ASM.US,D,20131216,000000,1.17,1.18,1.12,1.17,57140,0
+ASM.US,D,20131217,000000,1.19,1.19,1.15,1.17,21182,0
+ASM.US,D,20131218,000000,1.18,1.2,1.16,1.18,54027,0
+ASM.US,D,20131219,000000,1.15,1.17,1.1,1.15,41739,0
+ASM.US,D,20131220,000000,1.14,1.2,1.1,1.15,32540,0
+ASM.US,D,20131223,000000,1.17,1.2,1.07,1.09,41217,0
+ASM.US,D,20131224,000000,1.11,1.15,1.07,1.11,27650,0
+ASM.US,D,20131226,000000,1.12,1.17,1.11,1.17,15037,0
+ASM.US,D,20131227,000000,1.15,1.15,1.1,1.1,40870,0
+ASM.US,D,20131230,000000,1.1,1.18,1.1,1.12,84044,0
+ASM.US,D,20131231,000000,1.13,1.18,1.1,1.17,30349,0
+ASM.US,D,20140102,000000,1.18,1.25,1.18,1.2,68127,0
+ASM.US,D,20140103,000000,1.21,1.28,1.21,1.24,36476,0
+ASM.US,D,20140106,000000,1.28,1.29,1.2,1.29,29754,0
+ASM.US,D,20140107,000000,1.29,1.29,1.15,1.19,57554,0
+ASM.US,D,20140108,000000,1.19,1.19,1.12,1.18,30824,0
+ASM.US,D,20140109,000000,1.13,1.16,1.13,1.15,8374,0
+ASM.US,D,20140110,000000,1.15,1.18,1.15,1.16,16717,0
+ASM.US,D,20140113,000000,1.16,1.28,1.16,1.27,26310,0
+ASM.US,D,20140114,000000,1.28,1.29,1.22,1.24,79250,0
+ASM.US,D,20140115,000000,1.25,1.28,1.2,1.26,41915,0
+ASM.US,D,20140116,000000,1.25,1.25,1.18,1.22,33888,0
+ASM.US,D,20140117,000000,1.26,1.31,1.24,1.27,34372,0
+ASM.US,D,20140121,000000,1.34,1.5,1.33,1.47,174076,0
+ASM.US,D,20140122,000000,1.46,1.5,1.45,1.5,83810,0
+ASM.US,D,20140123,000000,1.49,1.59,1.48,1.57,109147,0
+ASM.US,D,20140124,000000,1.62,1.69,1.49,1.55,254786,0
+ASM.US,D,20140127,000000,1.48,1.52,1.4,1.42,96600,0
+ASM.US,D,20140128,000000,1.42,1.55,1.4,1.52,51352,0
+ASM.US,D,20140129,000000,1.61,1.61,1.52,1.57,92392,0
+ASM.US,D,20140130,000000,1.52,1.63,1.49,1.61,159447,0
+ASM.US,D,20140131,000000,1.61,1.72,1.61,1.68,178716,0
+ASM.US,D,20140203,000000,1.71,1.8,1.7,1.8,207508,0
+ASM.US,D,20140204,000000,1.81,1.88,1.81,1.88,394808,0
+ASM.US,D,20140205,000000,1.93,2.05,1.91,1.98,668561,0
+ASM.US,D,20140206,000000,2.02,2.02,1.97,2,406616,0
+ASM.US,D,20140207,000000,2,2,1.85,1.91,424831,0
+ASM.US,D,20140210,000000,1.92,1.99,1.9,1.93,504949,0
+ASM.US,D,20140211,000000,1.99,2.02,1.93,2.02,455053,0
+ASM.US,D,20140212,000000,2.02,2.14,1.99,2.09,624314,0
+ASM.US,D,20140213,000000,2.13,2.19,2.13,2.19,524889,0
+ASM.US,D,20140214,000000,2.31,2.32,2.22,2.24,739784,0
+ASM.US,D,20140218,000000,2.34,2.74,2.32,2.62,3006134,0
+ASM.US,D,20140219,000000,2.53,2.84,2.53,2.76,1174582,0
+ASM.US,D,20140220,000000,2.72,2.72,2.14,2.6,1578197,0
+ASM.US,D,20140221,000000,2.46,2.46,2.25,2.4,1105088,0
+ASM.US,D,20140224,000000,2.5,2.5,2.17,2.19,871795,0
+ASM.US,D,20140225,000000,2.17,2.21,1.97,2.08,1324993,0
+ASM.US,D,20140226,000000,2.07,2.08,2,2.03,566360,0
+ASM.US,D,20140227,000000,2.04,2.24,2.01,2.15,552468,0
+ASM.US,D,20140228,000000,2.17,2.35,2.1,2.16,509899,0
+ASM.US,D,20140303,000000,2.2,2.3,2.06,2.08,430573,0
+ASM.US,D,20140304,000000,2.05,2.1,2.02,2.09,354493,0
+ASM.US,D,20140305,000000,2.15,2.2,2.13,2.16,146208,0
+ASM.US,D,20140306,000000,2.21,2.23,2.17,2.2,245864,0
+ASM.US,D,20140307,000000,2.22,2.22,2.05,2.11,303647,0
+ASM.US,D,20140310,000000,2.14,2.15,2.05,2.08,124825,0
+ASM.US,D,20140311,000000,2.1,2.12,1.84,1.95,610761,0
+ASM.US,D,20140312,000000,2,2.1,1.79,1.94,577766,0
+ASM.US,D,20140313,000000,2.07,2.15,1.92,2.1,528541,0
+ASM.US,D,20140314,000000,2.17,2.23,2.07,2.09,250451,0
+ASM.US,D,20140317,000000,2.09,2.09,1.99,2.02,243927,0
+ASM.US,D,20140318,000000,2.01,2.11,1.85,2.03,642803,0
+ASM.US,D,20140319,000000,1.94,2.05,1.94,1.97,166126,0
+ASM.US,D,20140320,000000,1.89,1.94,1.89,1.93,173914,0
+ASM.US,D,20140321,000000,1.95,1.97,1.92,1.97,102184,0
+ASM.US,D,20140324,000000,1.96,1.96,1.74,1.82,506172,0
+ASM.US,D,20140325,000000,1.85,1.85,1.75,1.8,196069,0
+ASM.US,D,20140326,000000,1.78,1.83,1.71,1.73,211100,0
+ASM.US,D,20140327,000000,1.69,1.72,1.38,1.48,1326058,0
+ASM.US,D,20140328,000000,1.54,1.6,1.51,1.56,218994,0
+ASM.US,D,20140331,000000,1.58,1.58,1.5,1.53,129916,0
+ASM.US,D,20140401,000000,1.5,1.55,1.49,1.52,71715,0
+ASM.US,D,20140402,000000,1.57,1.67,1.55,1.67,147850,0
+ASM.US,D,20140403,000000,1.68,1.69,1.59,1.61,125653,0
+ASM.US,D,20140404,000000,1.65,1.72,1.62,1.63,97963,0
+ASM.US,D,20140407,000000,1.68,1.69,1.56,1.6,145088,0
+ASM.US,D,20140408,000000,1.74,1.74,1.66,1.69,139272,0
+ASM.US,D,20140409,000000,1.7,1.73,1.6,1.69,127184,0
+ASM.US,D,20140410,000000,1.74,1.74,1.69,1.7,85449,0
+ASM.US,D,20140411,000000,1.72,1.72,1.58,1.6,155489,0
+ASM.US,D,20140414,000000,1.6,1.63,1.55,1.58,125507,0
+ASM.US,D,20140415,000000,1.54,1.54,1.47,1.53,218792,0
+ASM.US,D,20140416,000000,1.52,1.63,1.48,1.63,96274,0
+ASM.US,D,20140417,000000,1.67,1.69,1.5,1.56,145725,0
+ASM.US,D,20140421,000000,1.54,1.54,1.45,1.49,119559,0
+ASM.US,D,20140422,000000,1.49,1.51,1.46,1.5,91235,0
+ASM.US,D,20140423,000000,1.54,1.58,1.51,1.56,39754,0
+ASM.US,D,20140424,000000,1.56,1.67,1.55,1.67,108088,0
+ASM.US,D,20140425,000000,1.67,1.72,1.61,1.65,99718,0
+ASM.US,D,20140428,000000,1.61,1.68,1.6,1.6,85454,0
+ASM.US,D,20140429,000000,1.6,1.68,1.6,1.65,82628,0
+ASM.US,D,20140430,000000,1.65,1.65,1.59,1.63,70111,0
+ASM.US,D,20140501,000000,1.63,1.63,1.59,1.59,53287,0
+ASM.US,D,20140502,000000,1.62,1.66,1.6,1.65,56956,0
+ASM.US,D,20140505,000000,1.68,1.77,1.65,1.75,120965,0
+ASM.US,D,20140506,000000,1.76,1.79,1.72,1.75,52547,0
+ASM.US,D,20140507,000000,1.76,1.77,1.61,1.65,70895,0
+ASM.US,D,20140508,000000,1.66,1.68,1.56,1.6,48993,0
+ASM.US,D,20140509,000000,1.6,1.67,1.58,1.61,59201,0
+ASM.US,D,20140512,000000,1.67,1.67,1.59,1.65,122678,0
+ASM.US,D,20140513,000000,1.67,1.67,1.59,1.62,100864,0
+ASM.US,D,20140514,000000,1.65,1.73,1.65,1.68,95630,0
+ASM.US,D,20140515,000000,1.68,1.68,1.65,1.66,85463,0
+ASM.US,D,20140516,000000,1.7,1.7,1.62,1.64,32077,0
+ASM.US,D,20140519,000000,1.64,1.65,1.57,1.61,137331,0
+ASM.US,D,20140520,000000,1.65,1.65,1.53,1.55,47329,0
+ASM.US,D,20140521,000000,1.55,1.57,1.51,1.56,49365,0
+ASM.US,D,20140522,000000,1.54,1.55,1.52,1.53,26906,0
+ASM.US,D,20140523,000000,1.53,1.56,1.51,1.54,42566,0
+ASM.US,D,20140527,000000,1.52,1.54,1.5,1.53,128389,0
+ASM.US,D,20140528,000000,1.53,1.55,1.41,1.49,103286,0
+ASM.US,D,20140529,000000,1.5,1.64,1.49,1.62,199021,0
+ASM.US,D,20140530,000000,1.66,1.72,1.55,1.56,148519,0
+ASM.US,D,20140602,000000,1.54,1.58,1.5,1.53,72923,0
+ASM.US,D,20140603,000000,1.53,1.72,1.5,1.65,220745,0
+ASM.US,D,20140604,000000,1.64,1.68,1.59,1.62,92660,0
+ASM.US,D,20140605,000000,1.6,1.69,1.6,1.69,59697,0
+ASM.US,D,20140606,000000,1.72,1.72,1.6,1.7,31211,0
+ASM.US,D,20140609,000000,1.72,1.72,1.65,1.68,78550,0
+ASM.US,D,20140610,000000,1.72,1.81,1.68,1.8,159700,0
+ASM.US,D,20140611,000000,1.85,1.87,1.77,1.8,181258,0
+ASM.US,D,20140612,000000,1.84,1.88,1.75,1.85,155595,0
+ASM.US,D,20140613,000000,1.9,1.9,1.83,1.88,88081,0
+ASM.US,D,20140616,000000,1.91,1.94,1.84,1.9,235685,0
+ASM.US,D,20140617,000000,1.91,1.97,1.89,1.97,179018,0
+ASM.US,D,20140618,000000,1.97,2.14,1.97,2.12,347344,0
+ASM.US,D,20140619,000000,2.16,2.5,2.15,2.46,1326839,0
+ASM.US,D,20140620,000000,2.43,2.49,2.35,2.48,637761,0
+ASM.US,D,20140623,000000,2.47,2.55,2.3,2.36,471558,0
+ASM.US,D,20140624,000000,2.34,2.45,2.31,2.31,198201,0
+ASM.US,D,20140625,000000,2.34,2.34,2.17,2.22,311835,0
+ASM.US,D,20140626,000000,2.22,2.23,2.07,2.2,289341,0
+ASM.US,D,20140627,000000,2.23,2.38,2.22,2.31,233578,0
+ASM.US,D,20140630,000000,2.23,2.35,2.16,2.28,475689,0
+ASM.US,D,20140701,000000,2.28,2.35,2.2,2.23,149183,0
+ASM.US,D,20140702,000000,2.3,2.44,2.28,2.44,245100,0
+ASM.US,D,20140703,000000,2.39,2.42,2.3,2.39,108775,0
+ASM.US,D,20140707,000000,2.3,2.38,2.14,2.18,304359,0
+ASM.US,D,20140708,000000,2.13,2.16,2.07,2.15,246681,0
+ASM.US,D,20140709,000000,2.14,2.34,2.14,2.3,320743,0
+ASM.US,D,20140710,000000,2.35,2.45,2.21,2.26,464873,0
+ASM.US,D,20140711,000000,2.23,2.31,2.22,2.31,161279,0
+ASM.US,D,20140714,000000,2.26,2.27,2.15,2.17,250141,0
+ASM.US,D,20140715,000000,2.19,2.22,2.05,2.08,214919,0
+ASM.US,D,20140716,000000,2.08,2.16,2.05,2.08,133018,0
+ASM.US,D,20140717,000000,2.15,2.25,2.07,2.25,350575,0
+ASM.US,D,20140718,000000,2.25,2.25,2.15,2.25,107086,0
+ASM.US,D,20140721,000000,2.2,2.3,2.2,2.26,216307,0
+ASM.US,D,20140722,000000,2.26,2.3,2.18,2.27,165231,0
+ASM.US,D,20140723,000000,2.28,2.3,2.2,2.28,182028,0
+ASM.US,D,20140724,000000,2.24,2.24,2.15,2.15,165706,0
+ASM.US,D,20140725,000000,2.18,2.25,2.14,2.22,94598,0
+ASM.US,D,20140728,000000,2.23,2.23,2.15,2.2,128447,0
+ASM.US,D,20140729,000000,2.14,2.19,2.12,2.16,83103,0
+ASM.US,D,20140730,000000,2.17,2.22,2.12,2.17,130233,0
+ASM.US,D,20140731,000000,2.18,2.2,2.13,2.19,143796,0
+ASM.US,D,20140801,000000,2.19,2.23,2.12,2.17,197540,0
+ASM.US,D,20140804,000000,2.17,2.17,1.98,2.05,284840,0
+ASM.US,D,20140805,000000,2.09,2.1,2,2.09,117713,0
+ASM.US,D,20140806,000000,2.1,2.22,2.1,2.15,137453,0
+ASM.US,D,20140807,000000,2.16,2.19,2.1,2.14,41123,0
+ASM.US,D,20140808,000000,2.14,2.19,2.13,2.14,39004,0
+ASM.US,D,20140811,000000,2.17,2.2,2.16,2.18,147216,0
+ASM.US,D,20140812,000000,2.17,2.34,2.17,2.21,317215,0
+ASM.US,D,20140813,000000,2.24,2.29,2.18,2.21,150990,0
+ASM.US,D,20140814,000000,2.2,2.28,2.17,2.21,148456,0
+ASM.US,D,20140815,000000,2.2,2.22,2.13,2.2,91870,0
+ASM.US,D,20140818,000000,2.19,2.19,2.13,2.18,94830,0
+ASM.US,D,20140819,000000,2.19,2.22,2.16,2.17,166108,0
+ASM.US,D,20140820,000000,2.16,2.2,2.16,2.19,62583,0
+ASM.US,D,20140821,000000,2.16,2.17,2.05,2.1,289272,0
+ASM.US,D,20140822,000000,2.1,2.11,2.05,2.11,75636,0
+ASM.US,D,20140825,000000,2.07,2.08,1.94,1.95,209790,0
+ASM.US,D,20140826,000000,1.97,1.97,1.95,1.95,176862,0
+ASM.US,D,20140827,000000,1.99,1.99,1.96,1.97,64731,0
+ASM.US,D,20140828,000000,2.04,2.09,2.04,2.09,127250,0
+ASM.US,D,20140829,000000,2.11,2.15,2.1,2.1,126272,0
+ASM.US,D,20140902,000000,2.08,2.15,1.96,2.09,160752,0
+ASM.US,D,20140903,000000,2.06,2.08,2,2.06,57366,0
+ASM.US,D,20140904,000000,2.06,2.07,1.96,2,88821,0
+ASM.US,D,20140905,000000,1.95,2.02,1.95,1.98,127157,0
+ASM.US,D,20140908,000000,2,2,1.63,1.84,508719,0
+ASM.US,D,20140909,000000,1.88,1.88,1.71,1.84,165346,0
+ASM.US,D,20140910,000000,1.75,1.85,1.74,1.81,106637,0
+ASM.US,D,20140911,000000,1.73,1.88,1.7,1.84,139030,0
+ASM.US,D,20140912,000000,1.82,1.88,1.79,1.87,109919,0
+ASM.US,D,20140915,000000,1.88,1.9,1.78,1.81,56665,0
+ASM.US,D,20140916,000000,1.81,1.83,1.72,1.81,100653,0
+ASM.US,D,20140917,000000,1.81,1.84,1.74,1.78,87493,0
+ASM.US,D,20140918,000000,1.74,1.8,1.72,1.8,165800,0
+ASM.US,D,20140919,000000,1.79,1.82,1.72,1.82,181252,0
+ASM.US,D,20140922,000000,1.8,1.8,1.52,1.59,358628,0
+ASM.US,D,20140923,000000,1.6,1.66,1.6,1.61,87479,0
+ASM.US,D,20140924,000000,1.61,1.65,1.53,1.57,64443,0
+ASM.US,D,20140925,000000,1.51,1.58,1.5,1.53,81089,0
+ASM.US,D,20140926,000000,1.52,1.55,1.44,1.46,305581,0
+ASM.US,D,20140929,000000,1.46,1.49,1.45,1.46,103455,0
+ASM.US,D,20140930,000000,1.46,1.46,1.33,1.37,242581,0
+ASM.US,D,20141001,000000,1.33,1.49,1.33,1.47,119060,0
+ASM.US,D,20141002,000000,1.45,1.46,1.35,1.37,87455,0
+ASM.US,D,20141003,000000,1.35,1.36,1.28,1.3,89216,0
+ASM.US,D,20141006,000000,1.3,1.43,1.3,1.35,155915,0
+ASM.US,D,20141007,000000,1.36,1.42,1.36,1.36,62398,0
+ASM.US,D,20141008,000000,1.4,1.47,1.25,1.47,233589,0
+ASM.US,D,20141009,000000,1.52,1.53,1.34,1.39,242926,0
+ASM.US,D,20141010,000000,1.4,1.45,1.28,1.33,104646,0
+ASM.US,D,20141013,000000,1.47,1.47,1.34,1.36,64975,0
+ASM.US,D,20141014,000000,1.39,1.49,1.36,1.45,122920,0
+ASM.US,D,20141015,000000,1.48,1.57,1.45,1.53,157690,0
+ASM.US,D,20141016,000000,1.52,1.64,1.48,1.56,144787,0
+ASM.US,D,20141017,000000,1.57,1.57,1.42,1.43,84281,0
+ASM.US,D,20141020,000000,1.5,1.53,1.43,1.53,104710,0
+ASM.US,D,20141021,000000,1.54,1.57,1.54,1.56,65434,0
+ASM.US,D,20141022,000000,1.54,1.54,1.4,1.4,102636,0
+ASM.US,D,20141023,000000,1.4,1.48,1.37,1.45,77412,0
+ASM.US,D,20141024,000000,1.43,1.43,1.38,1.39,67803,0
+ASM.US,D,20141027,000000,1.35,1.39,1.28,1.3,129742,0
+ASM.US,D,20141028,000000,1.3,1.38,1.3,1.34,94806,0
+ASM.US,D,20141029,000000,1.37,1.4,1.29,1.3,57688,0
+ASM.US,D,20141030,000000,1.3,1.3,1.13,1.21,269345,0
+ASM.US,D,20141031,000000,1.15,1.19,1.1,1.17,144444,0
+ASM.US,D,20141103,000000,1.17,1.21,1.14,1.18,149196,0
+ASM.US,D,20141104,000000,1.16,1.2,1.16,1.17,67000,0
+ASM.US,D,20141105,000000,1.09,1.16,1.08,1.09,79720,0
+ASM.US,D,20141106,000000,1.09,1.2,1.08,1.18,91972,0
+ASM.US,D,20141107,000000,1.2,1.33,1.19,1.25,148830,0
+ASM.US,D,20141110,000000,1.25,1.3,1.16,1.17,85448,0
+ASM.US,D,20141111,000000,1.21,1.3,1.21,1.26,77064,0
+ASM.US,D,20141112,000000,1.3,1.32,1.23,1.3,61795,0
+ASM.US,D,20141113,000000,1.26,1.39,1.25,1.27,57792,0
+ASM.US,D,20141114,000000,1.25,1.39,1.25,1.39,118217,0
+ASM.US,D,20141117,000000,1.4,1.49,1.34,1.49,100417,0
+ASM.US,D,20141118,000000,1.5,1.66,1.41,1.44,403732,0
+ASM.US,D,20141119,000000,1.51,1.55,1.4,1.45,171567,0
+ASM.US,D,20141120,000000,1.47,1.52,1.45,1.47,60775,0
+ASM.US,D,20141121,000000,1.5,1.57,1.49,1.52,118370,0
+ASM.US,D,20141124,000000,1.5,1.53,1.42,1.46,69150,0
+ASM.US,D,20141125,000000,1.46,1.55,1.45,1.47,65446,0
+ASM.US,D,20141126,000000,1.47,1.47,1.44,1.46,38856,0
+ASM.US,D,20141128,000000,1.39,1.46,1.39,1.41,73481,0
+ASM.US,D,20141201,000000,1.37,1.45,1.3,1.3,237221,0
+ASM.US,D,20141202,000000,1.32,1.44,1.32,1.37,66089,0
+ASM.US,D,20141203,000000,1.39,1.47,1.38,1.42,29724,0
+ASM.US,D,20141204,000000,1.42,1.45,1.39,1.39,39099,0
+ASM.US,D,20141205,000000,1.39,1.39,1.32,1.39,68664,0
+ASM.US,D,20141208,000000,1.37,1.39,1.35,1.35,48980,0
+ASM.US,D,20141209,000000,1.37,1.45,1.37,1.43,118192,0
+ASM.US,D,20141210,000000,1.43,1.43,1.33,1.36,77729,0
+ASM.US,D,20141211,000000,1.36,1.39,1.25,1.3,152995,0
+ASM.US,D,20141212,000000,1.29,1.3,1.25,1.29,62823,0
+ASM.US,D,20141215,000000,1.27,1.27,1.15,1.22,152735,0
+ASM.US,D,20141216,000000,1.26,1.26,1.13,1.2,103614,0
+ASM.US,D,20141217,000000,1.2,1.25,1.19,1.25,124944,0
+ASM.US,D,20141218,000000,1.28,1.34,1.26,1.29,118433,0
+ASM.US,D,20141219,000000,1.27,1.33,1.21,1.26,57919,0
+ASM.US,D,20141222,000000,1.26,1.26,1.2,1.2,75036,0
+ASM.US,D,20141223,000000,1.2,1.24,1.11,1.19,94525,0
+ASM.US,D,20141224,000000,1.23,1.24,1.15,1.24,35740,0
+ASM.US,D,20141226,000000,1.24,1.35,1.24,1.3,76998,0
+ASM.US,D,20141229,000000,1.3,1.32,1.26,1.26,34999,0
+ASM.US,D,20141230,000000,1.29,1.35,1.28,1.32,70938,0
+ASM.US,D,20141231,000000,1.32,1.32,1.23,1.26,112855,0
+ASM.US,D,20150102,000000,1.26,1.32,1.23,1.26,134553,0
+ASM.US,D,20150105,000000,1.25,1.41,1.23,1.34,227474,0
+ASM.US,D,20150106,000000,1.38,1.44,1.31,1.42,142520,0
+ASM.US,D,20150107,000000,1.41,1.44,1.32,1.37,140779,0
+ASM.US,D,20150108,000000,1.34,1.45,1.34,1.44,90187,0
+ASM.US,D,20150109,000000,1.39,1.5,1.38,1.49,104313,0
+ASM.US,D,20150112,000000,1.51,1.62,1.47,1.6,175453,0
+ASM.US,D,20150113,000000,1.64,1.64,1.53,1.53,128564,0
+ASM.US,D,20150114,000000,1.54,1.58,1.41,1.41,171364,0
+ASM.US,D,20150115,000000,1.43,1.53,1.43,1.48,144886,0
+ASM.US,D,20150116,000000,1.53,1.69,1.5,1.69,233773,0
+ASM.US,D,20150120,000000,1.74,1.9,1.7,1.84,487549,0
+ASM.US,D,20150121,000000,1.89,1.97,1.75,1.81,258350,0
+ASM.US,D,20150122,000000,1.8,1.8,1.72,1.73,122577,0
+ASM.US,D,20150123,000000,1.7,1.72,1.63,1.67,183497,0
+ASM.US,D,20150126,000000,1.6,1.67,1.51,1.67,206698,0
+ASM.US,D,20150127,000000,1.67,1.74,1.56,1.56,185701,0
+ASM.US,D,20150128,000000,1.62,1.64,1.55,1.56,151641,0
+ASM.US,D,20150129,000000,1.55,1.56,1.46,1.48,242215,0
+ASM.US,D,20150130,000000,1.52,1.6,1.51,1.59,94860,0
+ASM.US,D,20150202,000000,1.58,1.65,1.55,1.64,145898,0
+ASM.US,D,20150203,000000,1.68,1.69,1.55,1.61,108946,0
+ASM.US,D,20150204,000000,1.69,1.72,1.59,1.71,110821,0
+ASM.US,D,20150205,000000,1.67,1.74,1.67,1.69,65277,0
+ASM.US,D,20150206,000000,1.65,1.68,1.56,1.58,126335,0
+ASM.US,D,20150209,000000,1.61,1.7,1.57,1.57,89424,0
+ASM.US,D,20150210,000000,1.58,1.64,1.55,1.62,40654,0
+ASM.US,D,20150211,000000,1.63,1.65,1.51,1.52,86395,0
+ASM.US,D,20150212,000000,1.57,1.62,1.53,1.55,49913,0
+ASM.US,D,20150213,000000,1.58,1.69,1.58,1.63,94894,0
+ASM.US,D,20150217,000000,1.58,1.63,1.57,1.61,80691,0
+ASM.US,D,20150218,000000,1.56,1.61,1.53,1.57,87390,0
+ASM.US,D,20150219,000000,1.62,1.62,1.55,1.55,58074,0
+ASM.US,D,20150220,000000,1.59,1.59,1.5,1.52,97773,0
+ASM.US,D,20150223,000000,1.51,1.56,1.41,1.41,167764,0
+ASM.US,D,20150224,000000,1.42,1.51,1.41,1.41,71458,0
+ASM.US,D,20150225,000000,1.46,1.5,1.43,1.48,55567,0
+ASM.US,D,20150226,000000,1.55,1.56,1.48,1.49,40503,0
+ASM.US,D,20150227,000000,1.52,1.54,1.5,1.5,23243,0
+ASM.US,D,20150302,000000,1.51,1.51,1.42,1.42,138200,0
+ASM.US,D,20150303,000000,1.43,1.47,1.43,1.47,42000,0
+ASM.US,D,20150304,000000,1.48,1.49,1.42,1.46,34400,0
+ASM.US,D,20150305,000000,1.49,1.49,1.42,1.43,19700,0
+ASM.US,D,20150306,000000,1.42,1.47,1.37,1.41,90900,0
+ASM.US,D,20150309,000000,1.35,1.4,1.28,1.28,144600,0
+ASM.US,D,20150310,000000,1.26,1.31,1.26,1.29,124200,0
+ASM.US,D,20150311,000000,1.29,1.29,1.21,1.28,123500,0
+ASM.US,D,20150312,000000,1.3,1.32,1.28,1.29,47400,0
+ASM.US,D,20150313,000000,1.25,1.34,1.25,1.27,100900,0
+ASM.US,D,20150316,000000,1.25,1.3,1.25,1.26,29200,0
+ASM.US,D,20150317,000000,1.25,1.29,1.21,1.25,32200,0
+ASM.US,D,20150318,000000,1.25,1.35,1.23,1.34,91800,0
+ASM.US,D,20150319,000000,1.36,1.4,1.32,1.4,69800,0
+ASM.US,D,20150320,000000,1.41,1.48,1.35,1.42,71400,0
+ASM.US,D,20150323,000000,1.42,1.46,1.39,1.45,126100,0
+ASM.US,D,20150324,000000,1.46,1.46,1.42,1.46,86500,0
+ASM.US,D,20150325,000000,1.46,1.53,1.43,1.49,38700,0
+ASM.US,D,20150326,000000,1.53,1.53,1.45,1.5,49500,0
+ASM.US,D,20150327,000000,1.52,1.52,1.4,1.42,44000,0
+ASM.US,D,20150330,000000,1.35,1.38,1.34,1.34,28200,0
+ASM.US,D,20150331,000000,1.32,1.42,1.28,1.34,51672,0
+ASM.US,D,20150401,000000,1.38,1.45,1.38,1.44,156000,0
+ASM.US,D,20150402,000000,1.44,1.44,1.37,1.42,65900,0
+ASM.US,D,20150406,000000,1.46,1.52,1.39,1.42,49800,0
+ASM.US,D,20150407,000000,1.39,1.45,1.33,1.36,38524,0
+ASM.US,D,20150408,000000,1.4,1.42,1.35,1.36,30400,0
+ASM.US,D,20150409,000000,1.31,1.38,1.31,1.34,47801,0
+ASM.US,D,20150410,000000,1.37,1.4,1.33,1.34,80400,0
+ASM.US,D,20150413,000000,1.32,1.36,1.3,1.34,60200,0
+ASM.US,D,20150414,000000,1.33,1.36,1.32,1.33,66000,0
+ASM.US,D,20150415,000000,1.33,1.42,1.31,1.38,59963,0
+ASM.US,D,20150416,000000,1.41,1.44,1.35,1.37,43902,0
+ASM.US,D,20150417,000000,1.39,1.4,1.34,1.39,53400,0
+ASM.US,D,20150420,000000,1.33,1.37,1.32,1.32,48443,0
+ASM.US,D,20150421,000000,1.34,1.35,1.32,1.35,65071,0
+ASM.US,D,20150422,000000,1.35,1.36,1.33,1.36,24722,0
+ASM.US,D,20150423,000000,1.38,1.39,1.35,1.38,23700,0
+ASM.US,D,20150424,000000,1.39,1.39,1.34,1.35,9000,0
+ASM.US,D,20150427,000000,1.37,1.41,1.36,1.4,59700,0
+ASM.US,D,20150428,000000,1.38,1.42,1.38,1.41,95600,0
+ASM.US,D,20150429,000000,1.39,1.45,1.36,1.38,60800,0
+ASM.US,D,20150430,000000,1.35,1.38,1.32,1.33,97000,0
+ASM.US,D,20150501,000000,1.32,1.36,1.25,1.3,609500,0
+ASM.US,D,20150504,000000,1.3,1.33,1.27,1.28,274300,0
+ASM.US,D,20150505,000000,1.31,1.32,1.27,1.3,62400,0
+ASM.US,D,20150506,000000,1.3,1.3,1.24,1.26,210519,0
+ASM.US,D,20150507,000000,1.24,1.25,1.22,1.22,50256,0
+ASM.US,D,20150508,000000,1.26,1.26,1.22,1.24,68700,0
+ASM.US,D,20150511,000000,1.28,1.28,1.23,1.26,59900,0
+ASM.US,D,20150512,000000,1.29,1.29,1.13,1.21,275346,0
+ASM.US,D,20150513,000000,1.21,1.26,1.21,1.25,139400,0
+ASM.US,D,20150514,000000,1.25,1.27,1.21,1.24,151800,0
+ASM.US,D,20150515,000000,1.21,1.26,1.21,1.25,89839,0
+ASM.US,D,20150518,000000,1.24,1.27,1.21,1.22,111704,0
+ASM.US,D,20150519,000000,1.22,1.24,1.16,1.18,129500,0
+ASM.US,D,20150520,000000,1.2,1.23,1.19,1.2,28000,0
+ASM.US,D,20150521,000000,1.16,1.2,1.15,1.2,103000,0
+ASM.US,D,20150522,000000,1.19,1.2,1.13,1.17,85800,0
+ASM.US,D,20150526,000000,1.18,1.18,1.12,1.17,106555,0
+ASM.US,D,20150527,000000,1.12,1.17,1.1,1.15,97000,0
+ASM.US,D,20150528,000000,1.16,1.16,1.1,1.12,113308,0
+ASM.US,D,20150529,000000,1.1,1.12,1.08,1.1,106100,0
+ASM.US,D,20150601,000000,1.1,1.14,1.06,1.07,117197,0
+ASM.US,D,20150602,000000,1.06,1.14,1.04,1.12,82676,0
+ASM.US,D,20150603,000000,1.09,1.14,1.09,1.09,45500,0
+ASM.US,D,20150604,000000,1.1,1.13,1.09,1.12,48600,0
+ASM.US,D,20150605,000000,1.11,1.18,1.11,1.18,77700,0
+ASM.US,D,20150608,000000,1.18,1.18,1.1,1.14,84700,0
+ASM.US,D,20150609,000000,1.18,1.18,1.13,1.16,118590,0
+ASM.US,D,20150610,000000,1.17,1.18,1.1,1.1,108716,0
+ASM.US,D,20150611,000000,1.07,1.13,1.07,1.12,17184,0
+ASM.US,D,20150612,000000,1.12,1.12,1.11,1.12,32000,0
+ASM.US,D,20150615,000000,1.11,1.12,1.09,1.11,135800,0
+ASM.US,D,20150616,000000,1.11,1.14,1.11,1.12,63100,0
+ASM.US,D,20150617,000000,1.13,1.13,1.09,1.12,27400,0
+ASM.US,D,20150618,000000,1.15,1.16,1.11,1.14,46000,0
+ASM.US,D,20150619,000000,1.17,1.18,1.14,1.17,52500,0
+ASM.US,D,20150622,000000,1.1,1.18,1.1,1.14,57000,0
+ASM.US,D,20150623,000000,1.15,1.15,1.12,1.15,30838,0
+ASM.US,D,20150624,000000,1.17,1.17,1.14,1.16,38900,0
+ASM.US,D,20150625,000000,1.15,1.16,1.15,1.15,13600,0
+ASM.US,D,20150626,000000,1.14,1.16,1.13,1.13,45300,0
+ASM.US,D,20150629,000000,1.15,1.15,1.07,1.07,22400,0
+ASM.US,D,20150630,000000,1.07,1.07,1.01,1.04,87325,0
+ASM.US,D,20150701,000000,1.02,1.05,1.02,1.03,29600,0
+ASM.US,D,20150702,000000,1.06,1.09,1.03,1.05,40300,0
+ASM.US,D,20150706,000000,1.06,1.08,1.04,1.08,55800,0
+ASM.US,D,20150707,000000,1.02,1.06,1.01,1.02,62600,0
+ASM.US,D,20150708,000000,1.04,1.08,1,1.01,34900,0
+ASM.US,D,20150709,000000,1.02,1.06,1.02,1.06,57400,0
+ASM.US,D,20150710,000000,1.06,1.06,1.03,1.05,35600,0
+ASM.US,D,20150713,000000,1.05,1.1,1.05,1.06,21700,0
+ASM.US,D,20150714,000000,1.08,1.14,1.08,1.14,72018,0
+ASM.US,D,20150715,000000,1.12,1.12,1.08,1.11,48828,0
+ASM.US,D,20150716,000000,1.1,1.11,1.1,1.11,24000,0
+ASM.US,D,20150717,000000,1.09,1.13,1.03,1.08,35300,0
+ASM.US,D,20150720,000000,1.05,1.08,1.01,1.02,77500,0
+ASM.US,D,20150721,000000,1.01,1.06,1.01,1.03,31300,0
+ASM.US,D,20150722,000000,1.01,1.02,1,1,39800,0
+ASM.US,D,20150723,000000,1.01,1.05,1.01,1.01,51700,0
+ASM.US,D,20150724,000000,1,1,0.9,0.97,176000,0
+ASM.US,D,20150727,000000,0.97,0.99,0.93,0.96,78000,0
+ASM.US,D,20150728,000000,0.97,0.97,0.91,0.94,41900,0
+ASM.US,D,20150729,000000,0.93,0.96,0.91,0.96,35400,0
+ASM.US,D,20150730,000000,0.95,0.97,0.93,0.97,24300,0
+ASM.US,D,20150731,000000,0.97,0.97,0.92,0.97,39800,0
+ASM.US,D,20150803,000000,0.98,1,0.95,0.95,49557,0
+ASM.US,D,20150804,000000,0.95,0.95,0.91,0.94,87100,0
+ASM.US,D,20150805,000000,0.93,0.97,0.91,0.93,32000,0
+ASM.US,D,20150806,000000,0.93,0.97,0.91,0.96,52647,0
+ASM.US,D,20150807,000000,0.95,0.99,0.93,0.97,61400,0
+ASM.US,D,20150810,000000,0.99,1.11,0.97,1.08,130200,0
+ASM.US,D,20150811,000000,1.02,1.12,1.02,1.12,86676,0
+ASM.US,D,20150812,000000,1.17,1.21,1.13,1.17,91200,0
+ASM.US,D,20150813,000000,1.19,1.2,1.12,1.16,106300,0
+ASM.US,D,20150814,000000,1.15,1.2,1.11,1.11,30300,0
+ASM.US,D,20150817,000000,1.13,1.19,1.11,1.13,50100,0
+ASM.US,D,20150818,000000,1.1,1.14,1.05,1.13,98000,0
+ASM.US,D,20150819,000000,1.18,1.18,1.05,1.12,67000,0
+ASM.US,D,20150820,000000,1.14,1.15,1.07,1.12,96500,0
+ASM.US,D,20150821,000000,1.07,1.1,0.98,1,136600,0
+ASM.US,D,20150824,000000,1,1.01,0.97,0.97,41580,0
+ASM.US,D,20150825,000000,0.95,1.04,0.95,1.01,66000,0
+ASM.US,D,20150826,000000,1.01,1.04,0.91,0.91,127500,0
+ASM.US,D,20150827,000000,0.92,0.95,0.91,0.94,29200,0
+ASM.US,D,20150828,000000,0.92,1.01,0.91,1.01,54100,0
+ASM.US,D,20150831,000000,0.93,1.01,0.91,0.99,52500,0
+ASM.US,D,20150901,000000,1.01,1.03,0.99,1,26300,0
+ASM.US,D,20150902,000000,0.99,0.99,0.94,0.94,51900,0
+ASM.US,D,20150903,000000,0.94,0.97,0.92,0.92,36000,0
+ASM.US,D,20150904,000000,0.92,0.96,0.91,0.96,34600,0
+ASM.US,D,20150908,000000,0.96,0.96,0.92,0.96,50900,0
+ASM.US,D,20150909,000000,0.96,0.97,0.91,0.96,39500,0
+ASM.US,D,20150910,000000,0.96,0.97,0.94,0.97,56429,0
+ASM.US,D,20150911,000000,0.94,0.96,0.92,0.93,49600,0
+ASM.US,D,20150914,000000,0.95,0.95,0.91,0.93,15800,0
+ASM.US,D,20150915,000000,0.93,0.94,0.91,0.93,38600,0
+ASM.US,D,20150916,000000,0.94,0.97,0.93,0.96,43700,0
+ASM.US,D,20150917,000000,0.98,0.98,0.93,0.98,35712,0
+ASM.US,D,20150918,000000,0.98,1.02,0.98,0.99,98500,0
+ASM.US,D,20150921,000000,1,1.06,1,1.03,66700,0
+ASM.US,D,20150922,000000,1.02,1.03,0.94,1,48700,0
+ASM.US,D,20150923,000000,1.01,1.01,0.95,0.96,32500,0
+ASM.US,D,20150924,000000,1,1.04,0.96,1.02,61416,0
+ASM.US,D,20150925,000000,1.01,1.01,0.98,1,22900,0
+ASM.US,D,20150928,000000,0.96,0.99,0.94,0.94,58483,0
+ASM.US,D,20150929,000000,0.95,0.97,0.94,0.95,37000,0
+ASM.US,D,20150930,000000,0.92,0.94,0.89,0.92,166600,0
+ASM.US,D,20151001,000000,0.92,0.95,0.9,0.92,103500,0
+ASM.US,D,20151002,000000,0.92,0.96,0.92,0.96,77400,0
+ASM.US,D,20151005,000000,0.98,1.01,0.97,0.97,59013,0
+ASM.US,D,20151006,000000,0.98,1.03,0.97,1.02,81200,0
+ASM.US,D,20151007,000000,1.03,1.14,1.02,1.12,108200,0
+ASM.US,D,20151008,000000,1.11,1.12,1.06,1.08,49700,0
+ASM.US,D,20151009,000000,1.15,1.15,1.07,1.14,54900,0
+ASM.US,D,20151012,000000,1.17,1.19,1.1,1.15,89209,0
+ASM.US,D,20151013,000000,1.15,1.15,1.11,1.14,43900,0
+ASM.US,D,20151014,000000,1.17,1.17,1.15,1.16,83900,0
+ASM.US,D,20151015,000000,1.17,1.17,1.1,1.11,88700,0
+ASM.US,D,20151016,000000,1.15,1.15,1.11,1.11,23000,0
+ASM.US,D,20151019,000000,1.1,1.15,1.1,1.1,60500,0
+ASM.US,D,20151020,000000,1.1001,1.1001,1.04,1.05,84193,0
+ASM.US,D,20151021,000000,1.05,1.09,1.02,1.02,34700,0
+ASM.US,D,20151022,000000,1.03,1.07,1.03,1.03,46600,0
+ASM.US,D,20151023,000000,1.04,1.06,1,1.06,55100,0
+ASM.US,D,20151026,000000,1.07,1.07,1.02,1.02,15800,0
+ASM.US,D,20151027,000000,1.02,1.05,1.02,1.02,41200,0
+ASM.US,D,20151028,000000,1.03,1.1,1.02,1.05,51100,0
+ASM.US,D,20151029,000000,1.04,1.05,1.02,1.03,75700,0
+ASM.US,D,20151030,000000,1.03,1.03,1.02,1.02,44000,0
+ASM.US,D,20151102,000000,1.02,1.03,0.98,1.03,71265,0
+ASM.US,D,20151103,000000,1.01,1.03,1.01,1.02,29200,0
+ASM.US,D,20151104,000000,1.02,1.03,0.99,0.99,72206,0
+ASM.US,D,20151105,000000,0.98,1,0.96,0.98,84000,0
+ASM.US,D,20151106,000000,0.96,0.97,0.94,0.95,37500,0
+ASM.US,D,20151109,000000,0.97,1,0.95,0.98,62905,0
+ASM.US,D,20151110,000000,0.94,0.95,0.91,0.92,91100,0
+ASM.US,D,20151111,000000,0.94,0.95,0.91,0.91,47600,0
+ASM.US,D,20151112,000000,0.92,0.94,0.91,0.92,15800,0
+ASM.US,D,20151113,000000,0.93,0.93,0.91,0.93,43500,0
+ASM.US,D,20151116,000000,0.93,0.93,0.91,0.91,43300,0
+ASM.US,D,20151117,000000,0.93,0.93,0.91,0.91,86300,0
+ASM.US,D,20151118,000000,0.91,0.92,0.91,0.92,16700,0
+ASM.US,D,20151119,000000,0.93,0.95,0.93,0.95,50100,0
+ASM.US,D,20151120,000000,0.93,0.95,0.92,0.95,7400,0
+ASM.US,D,20151123,000000,0.95,0.95,0.91,0.91,46800,0
+ASM.US,D,20151124,000000,0.93,0.93,0.91,0.92,18700,0
+ASM.US,D,20151125,000000,0.92,0.93,0.9,0.91,30300,0
+ASM.US,D,20151127,000000,0.9,0.93,0.89,0.93,26900,0
+ASM.US,D,20151130,000000,0.93,0.94,0.91,0.93,22700,0
+ASM.US,D,20151201,000000,0.94,0.98,0.94,0.97,82889,0
+ASM.US,D,20151202,000000,1,1,0.94,0.95,24592,0
+ASM.US,D,20151203,000000,0.94,0.97,0.93,0.97,49551,0
+ASM.US,D,20151204,000000,0.97,1,0.97,0.98,49300,0
+ASM.US,D,20151207,000000,0.97,0.98,0.91,0.93,30000,0
+ASM.US,D,20151208,000000,0.91,0.97,0.9,0.95,115126,0
+ASM.US,D,20151209,000000,0.95,0.97,0.95,0.95,9600,0
+ASM.US,D,20151210,000000,0.96,0.96,0.91,0.93,11800,0
+ASM.US,D,20151211,000000,0.91,0.93,0.91,0.92,50300,0
+ASM.US,D,20151214,000000,0.89,0.92,0.89,0.9,35257,0
+ASM.US,D,20151215,000000,0.9,0.93,0.9,0.9,10400,0
+ASM.US,D,20151216,000000,0.9,0.93,0.9,0.91,37600,0
+ASM.US,D,20151217,000000,0.91,0.92,0.89,0.9,41800,0
+ASM.US,D,20151218,000000,0.91,0.91,0.89,0.89,5600,0
+ASM.US,D,20151221,000000,0.89,0.92,0.89,0.92,28700,0
+ASM.US,D,20151222,000000,0.92,0.92,0.84,0.84,271482,0
+ASM.US,D,20151223,000000,0.85,0.86,0.83,0.83,220000,0
+ASM.US,D,20151224,000000,0.85,0.8799,0.8351,0.8761,74146,0
+ASM.US,D,20151228,000000,0.8999,0.8999,0.8801,0.89,48410,0
+ASM.US,D,20151229,000000,0.89,0.92,0.866,0.91,138724,0
+ASM.US,D,20151230,000000,0.91,0.91,0.89,0.8901,80543,0
+ASM.US,D,20151231,000000,0.9,0.9099,0.89,0.9001,44360,0
+ASM.US,D,20160104,000000,0.9,0.93,0.8801,0.8931,46143,0
+ASM.US,D,20160105,000000,0.9,0.9399,0.9,0.9097,16714,0
+ASM.US,D,20160106,000000,0.92,0.92,0.9022,0.903,34411,0
+ASM.US,D,20160107,000000,0.93,0.93,0.89,0.922,99459,0
+ASM.US,D,20160108,000000,0.92,0.9299,0.8901,0.8904,73414,0
+ASM.US,D,20160111,000000,0.93,0.93,0.85,0.8535,26765,0
+ASM.US,D,20160112,000000,0.84,0.84,0.77,0.7774,151497,0
+ASM.US,D,20160113,000000,0.79,0.79,0.74,0.76,121446,0
+ASM.US,D,20160114,000000,0.75,0.7586,0.7401,0.745,43840,0
+ASM.US,D,20160115,000000,0.75,0.75,0.7102,0.7239,95155,0
+ASM.US,D,20160119,000000,0.74,0.8,0.72,0.72,72200,0
+ASM.US,D,20160120,000000,0.71,0.7499,0.71,0.7497,56394,0
+ASM.US,D,20160121,000000,0.755,0.755,0.74,0.7452,34956,0
+ASM.US,D,20160122,000000,0.749,0.7699,0.7352,0.7699,28200,0
+ASM.US,D,20160125,000000,0.8,0.8,0.735,0.75,47629,0
+ASM.US,D,20160126,000000,0.79,0.8,0.76,0.792,77727,0
+ASM.US,D,20160127,000000,0.8,0.82,0.77,0.8,35968,0
+ASM.US,D,20160128,000000,0.81,0.8275,0.75,0.7601,31870,0
+ASM.US,D,20160129,000000,0.77,0.81,0.77,0.7855,45611,0
+ASM.US,D,20160201,000000,0.786,0.8268,0.7799,0.8103,35211,0
+ASM.US,D,20160202,000000,0.81,0.8121,0.745,0.7854,47060,0
+ASM.US,D,20160203,000000,0.7508,0.83,0.75,0.79,138625,0
+ASM.US,D,20160204,000000,0.822,0.88,0.821,0.88,139300,0
+ASM.US,D,20160205,000000,0.89,0.9083,0.8011,0.89,98433,0
+ASM.US,D,20160208,000000,0.94,0.95,0.9,0.948,132643,0
+ASM.US,D,20160209,000000,1,1.01,0.92,0.95,128251,0
+ASM.US,D,20160210,000000,0.96,0.96,0.92,0.95,51867,0
+ASM.US,D,20160211,000000,1,1.06,0.99,1.05,168807,0
+ASM.US,D,20160212,000000,1.07,1.09,0.93,1.09,265765,0
+ASM.US,D,20160216,000000,1.09,1.09,1.01,1.015,159222,0
+ASM.US,D,20160217,000000,1.01,1.06,0.98,1,121602,0
+ASM.US,D,20160218,000000,0.99,1.07,0.99,1.05,173612,0
+ASM.US,D,20160219,000000,1.07,1.11,1.05,1.08,159386,0
+ASM.US,D,20160222,000000,1.06,1.09,1.04,1.09,58376,0
+ASM.US,D,20160223,000000,1.09,1.11,1.05,1.07,92377,0
+ASM.US,D,20160224,000000,1.1,1.13,1.07,1.09,246699,0
+ASM.US,D,20160225,000000,1.1,1.13,1.05,1.08,81726,0
+ASM.US,D,20160226,000000,1.07,1.08,1.05,1.07,55593,0
+ASM.US,D,20160229,000000,1.02,1.07,1.02,1.06,106704,0
+ASM.US,D,20160301,000000,1.06,1.06,1.03,1.03,93500,0
+ASM.US,D,20160302,000000,1.04,1.06,1.02,1.06,50731,0
+ASM.US,D,20160303,000000,1.06,1.15,1.05,1.1399,338970,0
+ASM.US,D,20160304,000000,1.17,1.19,1.12,1.13,317520,0
+ASM.US,D,20160307,000000,1.18,1.18,1.05,1.08,268604,0
+ASM.US,D,20160308,000000,1.06,1.06,1,1.04,137433,0
+ASM.US,D,20160309,000000,1.01,1.11,1,1.08,205436,0
+ASM.US,D,20160310,000000,1.08,1.12,1.08,1.1,177791,0
+ASM.US,D,20160311,000000,1.08,1.12,1.03,1.051,118851,0
+ASM.US,D,20160314,000000,1.09,1.09,0.9801,1.06,148376,0
+ASM.US,D,20160315,000000,1,1.06,0.97,1,162184,0
+ASM.US,D,20160316,000000,1.02,1.06,1.01,1.05,211256,0
+ASM.US,D,20160317,000000,1.08,1.12,1.07,1.0899,255062,0
+ASM.US,D,20160318,000000,1.07,1.1,1.05,1.07,115254,0
+ASM.US,D,20160321,000000,1.07,1.095,1.03,1.05,112845,0
+ASM.US,D,20160322,000000,1.1,1.1,1.01,1.03,135874,0
+ASM.US,D,20160323,000000,1,1.01,0.9401,0.9611,304075,0
+ASM.US,D,20160324,000000,0.97,1.02,0.902,0.95,162648,0
+ASM.US,D,20160328,000000,1,1,0.94,0.9456,60826,0
+ASM.US,D,20160329,000000,0.95,1.01,0.9414,0.9949,134803,0
+ASM.US,D,20160330,000000,0.9822,1.02,0.98,0.982,104986,0
+ASM.US,D,20160331,000000,1.01,1.0462,0.9901,1,398205,0
+ASM.US,D,20160401,000000,1.02,1.04,0.99,1.01,147912,0
+ASM.US,D,20160404,000000,1.01,1.01,0.99,1.01,267215,0
+ASM.US,D,20160405,000000,1.03,1.03,1,1.02,64823,0
+ASM.US,D,20160406,000000,1.02,1.03,0.99,1.02,165401,0
+ASM.US,D,20160407,000000,1.02,1.04,1.02,1.03,180804,0
+ASM.US,D,20160408,000000,1.01,1.0799,1.01,1.0799,219169,0
+ASM.US,D,20160411,000000,1.16,1.2899,1.15,1.21,871096,0
+ASM.US,D,20160412,000000,1.25,1.28,1.21,1.26,712357,0
+ASM.US,D,20160413,000000,1.25,1.26,1.22,1.235,264018,0
+ASM.US,D,20160414,000000,1.19,1.2499,1.14,1.15,372401,0
+ASM.US,D,20160415,000000,1.15,1.2156,1.15,1.209,198593,0
+ASM.US,D,20160418,000000,1.21,1.24,1.21,1.23,219127,0
+ASM.US,D,20160419,000000,1.3,1.33,1.2599,1.31,819718,0
+ASM.US,D,20160420,000000,1.32,1.5,1.32,1.47,878445,0
+ASM.US,D,20160421,000000,1.57,1.61,1.49,1.54,643056,0
+ASM.US,D,20160422,000000,1.54,1.54,1.42,1.45,578679,0
+ASM.US,D,20160425,000000,1.48,1.4999,1.3601,1.39,282290,0
+ASM.US,D,20160426,000000,1.4,1.43,1.36,1.4199,253387,0
+ASM.US,D,20160427,000000,1.46,1.47,1.37,1.41,322855,0
+ASM.US,D,20160428,000000,1.42,1.47,1.41,1.44,923375,0
+ASM.US,D,20160429,000000,1.48,1.53,1.45,1.5,634047,0
+ASM.US,D,20160502,000000,1.54,1.54,1.37,1.37,733938,0
+ASM.US,D,20160503,000000,1.4,1.41,1.2864,1.33,370240,0
+ASM.US,D,20160504,000000,1.32,1.3699,1.25,1.27,306680,0
+ASM.US,D,20160505,000000,1.29,1.32,1.19,1.21,1103470,0
+ASM.US,D,20160506,000000,1.22,1.35,1.19,1.34,1039873,0
+ASM.US,D,20160509,000000,1.28,1.3101,1.23,1.28,256645,0
+ASM.US,D,20160510,000000,1.3,1.36,1.26,1.36,327522,0
+ASM.US,D,20160511,000000,1.49,1.49,1.4,1.41,564069,0
+ASM.US,D,20160512,000000,1.46,1.49,1.383,1.46,512580,0
+ASM.US,D,20160513,000000,1.49,1.55,1.45,1.5,598133,0
+ASM.US,D,20160516,000000,1.56,1.69,1.55,1.68,1249737,0
+ASM.US,D,20160517,000000,1.68,1.68,1.52,1.6,982958,0
+ASM.US,D,20160518,000000,1.6,1.62,1.47,1.51,1678763,0
+ASM.US,D,20160519,000000,1.44,1.5,1.37,1.45,901234,0
+ASM.US,D,20160520,000000,1.49,1.5,1.4,1.46,683811,0
+ASM.US,D,20160523,000000,1.45,1.6001,1.4,1.597,538681,0
+ASM.US,D,20160524,000000,1.51,1.59,1.4,1.4299,526016,0
+ASM.US,D,20160525,000000,1.43,1.4765,1.4,1.47,460282,0
+ASM.US,D,20160526,000000,1.52,1.55,1.3289,1.38,1142290,0
+ASM.US,D,20160527,000000,1.39,1.4,1.34,1.37,275643,0
+ASM.US,D,20160531,000000,1.39,1.47,1.35,1.45,347306,0
+ASM.US,D,20160601,000000,1.46,1.46,1.37,1.3999,283398,0
+ASM.US,D,20160602,000000,1.41,1.41,1.37,1.39,165806,0
+ASM.US,D,20160603,000000,1.46,1.52,1.45,1.48,641255,0
+ASM.US,D,20160606,000000,1.53,1.59,1.5,1.59,552871,0
+ASM.US,D,20160607,000000,1.57,1.69,1.57,1.69,507608,0
+ASM.US,D,20160608,000000,1.78,1.9586,1.73,1.94,1277947,0
+ASM.US,D,20160609,000000,1.95,2.29,1.92,2.18,1712112,0
+ASM.US,D,20160610,000000,2.18,2.35,2.03,2.09,1871860,0
+ASM.US,D,20160613,000000,2.15,2.35,2.15,2.29,1096102,0
+ASM.US,D,20160614,000000,2.34,2.34,2.12,2.24,917732,0
+ASM.US,D,20160615,000000,2.3,2.38,2.25,2.35,1716705,0
+ASM.US,D,20160616,000000,2.6,2.6,2.32,2.47,1222558,0
+ASM.US,D,20160617,000000,2.4,2.45,2.3,2.45,511628,0
+ASM.US,D,20160620,000000,2.28,2.3899,2.17,2.35,909124,0
+ASM.US,D,20160621,000000,2.19,2.27,2.04,2.24,836840,0
+ASM.US,D,20160622,000000,2.25,2.26,2.1,2.26,411898,0
+ASM.US,D,20160623,000000,2.26,2.26,2.12,2.24,644333,0
+ASM.US,D,20160624,000000,2.34,2.44,2.25,2.27,878794,0
+ASM.US,D,20160627,000000,2.3,2.34,2.17,2.23,589539,0
+ASM.US,D,20160628,000000,2.23,2.27,2.12,2.27,745053,0
+ASM.US,D,20160629,000000,2.34,2.43,2.28,2.35,869181,0
+ASM.US,D,20160630,000000,2.43,2.45,2.36,2.43,929709,0
+ASM.US,D,20160701,000000,2.6,2.69,2.55,2.64,1179512,0
+ASM.US,D,20160705,000000,2.78,2.78,2.66,2.72,1320296,0
+ASM.US,D,20160706,000000,2.85,2.91,2.73,2.85,1320855,0
+ASM.US,D,20160707,000000,2.85,2.8501,2.56,2.71,1182552,0
+ASM.US,D,20160708,000000,2.62,2.9,2.62,2.87,833123,0
+ASM.US,D,20160711,000000,2.87,2.98,2.84,2.91,1164650,0
+ASM.US,D,20160712,000000,2.9,2.9,2.75,2.84,659463,0
+ASM.US,D,20160713,000000,2.85,2.9724,2.78,2.97,1152823,0
+ASM.US,D,20160714,000000,2.93,2.99,2.85,2.98,777398,0
+ASM.US,D,20160715,000000,3,3.14,2.95,3.08,816496,0
+ASM.US,D,20160718,000000,3,3.0462,2.9,2.96,614908,0
+ASM.US,D,20160719,000000,2.9,2.9201,2.7,2.81,1233987,0
+ASM.US,D,20160720,000000,2.69,2.72,2.57,2.6,1025784,0
+ASM.US,D,20160721,000000,2.54,2.57,2.46,2.52,1096491,0
+ASM.US,D,20160722,000000,2.46,2.63,2.46,2.56,598898,0
+ASM.US,D,20160725,000000,2.52,2.56,2.37,2.52,704030,0
+ASM.US,D,20160726,000000,2.48,2.61,2.4701,2.59,478879,0
+ASM.US,D,20160727,000000,2.64,2.7,2.5,2.66,589835,0
+ASM.US,D,20160728,000000,2.68,2.79,2.61,2.67,749015,0
+ASM.US,D,20160729,000000,2.64,2.75,2.64,2.74,605995,0
+ASM.US,D,20160801,000000,2.8,2.8,2.64,2.74,506547,0
+ASM.US,D,20160802,000000,2.74,2.79,2.65,2.68,649896,0
+ASM.US,D,20160803,000000,2.68,2.7,2.52,2.68,465562,0
+ASM.US,D,20160804,000000,2.71,2.7135,2.665,2.69,261800,0
+ASM.US,D,20160805,000000,2.62,2.6758,2.55,2.63,292078,0
+ASM.US,D,20160808,000000,2.65,2.78,2.65,2.68,415646,0
+ASM.US,D,20160809,000000,2.72,2.75,2.69,2.73,277511,0
+ASM.US,D,20160810,000000,2.82,2.82,2.68,2.8,527735,0
+ASM.US,D,20160811,000000,2.87,2.87,2.7,2.74,384741,0
+ASM.US,D,20160812,000000,2.76,2.78,2.7,2.75,540111,0
+ASM.US,D,20160815,000000,2.76,2.77,2.68,2.77,378370,0
+ASM.US,D,20160816,000000,2.6,2.65,2.54,2.59,538313,0
+ASM.US,D,20160817,000000,2.55,2.57,2.4,2.43,888087,0
+ASM.US,D,20160818,000000,2.4,2.57,2.4,2.56,371149,0
+ASM.US,D,20160819,000000,2.54,2.54,2.4,2.41,379110,0
+ASM.US,D,20160822,000000,2.34,2.38,2.26,2.35,719378,0
+ASM.US,D,20160823,000000,2.33,2.42,2.26,2.29,655869,0
+ASM.US,D,20160824,000000,2.29,2.3299,2.08,2.16,991506,0
+ASM.US,D,20160825,000000,2.19,2.27,2.07,2.2,399286,0
+ASM.US,D,20160826,000000,2.26,2.3901,2.171,2.25,580828,0
+ASM.US,D,20160829,000000,2.25,2.27,2.17,2.26,394872,0
+ASM.US,D,20160830,000000,2.2,2.25,2.13,2.17,324785,0
+ASM.US,D,20160831,000000,2.14,2.15,2.02,2.05,413008,0
+ASM.US,D,20160901,000000,2.02,2.13,1.91,2.09,801197,0
+ASM.US,D,20160902,000000,2.19,2.28,2.15,2.28,504885,0
+ASM.US,D,20160906,000000,2.36,2.5,2.36,2.47,752737,0
+ASM.US,D,20160907,000000,2.49,2.5,2.33,2.42,457721,0
+ASM.US,D,20160908,000000,2.38,2.48,2.3,2.34,438695,0
+ASM.US,D,20160909,000000,2.3,2.32,2.2,2.21,315948,0
+ASM.US,D,20160912,000000,2.19,2.27,2.07,2.27,350544,0
+ASM.US,D,20160913,000000,2.27,2.27,2.12,2.24,273406,0
+ASM.US,D,20160914,000000,2.26,2.26,2.16,2.22,190106,0
+ASM.US,D,20160915,000000,2.18,2.22,2.12,2.15,187785,0
+ASM.US,D,20160916,000000,2.15,2.18,2.11,2.15,207260,0
+ASM.US,D,20160919,000000,2.13,2.23,2.13,2.16,275600,0
+ASM.US,D,20160920,000000,2.18,2.21,2.12,2.21,175998,0
+ASM.US,D,20160921,000000,2.24,2.37,2.22,2.35,552180,0
+ASM.US,D,20160922,000000,2.42,2.42,2.19,2.26,361612,0
+ASM.US,D,20160923,000000,2.26,2.3,2.18,2.19,196744,0
+ASM.US,D,20160926,000000,2.19,2.2034,2.06,2.07,303564,0
+ASM.US,D,20160927,000000,2.07,2.1,1.99,2.03,296224,0
+ASM.US,D,20160928,000000,2.04,2.12,2.03,2.12,157623,0
+ASM.US,D,20160929,000000,2.09,2.12,2.06,2.07,120102,0
+ASM.US,D,20160930,000000,2.13,2.18,2.04,2.06,215262,0
+ASM.US,D,20161003,000000,2.05,2.0799,1.94,1.97,365717,0
+ASM.US,D,20161004,000000,1.9,1.95,1.75,1.77,658565,0
+ASM.US,D,20161005,000000,1.8,1.86,1.7393,1.84,396602,0
+ASM.US,D,20161006,000000,1.83,1.85,1.72,1.74,351063,0
+ASM.US,D,20161007,000000,1.77,1.97,1.75,1.93,878320,0
+ASM.US,D,20161010,000000,1.98,1.99,1.83,1.87,353023,0
+ASM.US,D,20161011,000000,1.84,1.85,1.77,1.8,200612,0
+ASM.US,D,20161012,000000,1.82,1.84,1.78,1.84,215754,0
+ASM.US,D,20161013,000000,1.85,1.87,1.8,1.85,179314,0
+ASM.US,D,20161014,000000,1.85,1.85,1.79,1.81,190819,0
+ASM.US,D,20161017,000000,1.82,1.8257,1.8,1.81,96049,0
+ASM.US,D,20161018,000000,1.85,1.95,1.82,1.95,300740,0
+ASM.US,D,20161019,000000,2.08,2.14,1.98,2.02,514838,0
+ASM.US,D,20161020,000000,2.04,2.05,1.92,2.05,223545,0
+ASM.US,D,20161021,000000,2,2.05,1.95,1.99,207768,0
+ASM.US,D,20161024,000000,2.05,2.07,1.98,2.04,450973,0
+ASM.US,D,20161025,000000,2.06,2.06,2,2.01,220828,0
+ASM.US,D,20161026,000000,2.02,2.0201,1.861,1.92,167083,0
+ASM.US,D,20161027,000000,1.94,1.94,1.88,1.91,95296,0
+ASM.US,D,20161028,000000,1.93,1.97,1.86,1.94,155410,0
+ASM.US,D,20161031,000000,2.03,2.03,1.91,1.95,156378,0
+ASM.US,D,20161101,000000,2.08,2.1,2.01,2.08,486860,0
+ASM.US,D,20161102,000000,2.14,2.42,2.095,2.3,1325337,0
+ASM.US,D,20161103,000000,2.34,2.41,2.26,2.4,571574,0
+ASM.US,D,20161104,000000,2.41,2.49,2.3,2.35,515013,0
+ASM.US,D,20161107,000000,2.3,2.35,2.15,2.32,422065,0
+ASM.US,D,20161108,000000,2.38,2.5,2.34,2.5,414603,0
+ASM.US,D,20161109,000000,2.57,2.59,2.195,2.3,710757,0
+ASM.US,D,20161110,000000,2.3,2.3,2.07,2.09,369193,0
+ASM.US,D,20161111,000000,2.06,2.07,1.88,1.9,385574,0
+ASM.US,D,20161114,000000,1.9,2.08,1.8,1.98,548286,0
+ASM.US,D,20161115,000000,2.01,2.07,1.91,2.01,589134,0
+ASM.US,D,20161116,000000,2.01,2.06,1.945,2.01,382782,0
+ASM.US,D,20161117,000000,2.02,2.03,1.88,1.91,242185,0
+ASM.US,D,20161118,000000,1.87,1.94,1.84,1.87,248086,0
+ASM.US,D,20161121,000000,1.88,1.89,1.78,1.81,515222,0
+ASM.US,D,20161122,000000,1.48,1.52,1.33,1.4,3661429,0
+ASM.US,D,20161123,000000,1.36,1.39,1.26,1.35,1326929,0
+ASM.US,D,20161125,000000,1.35,1.4,1.32,1.35,371238,0
+ASM.US,D,20161128,000000,1.35,1.43,1.34,1.4,658203,0
+ASM.US,D,20161129,000000,1.41,1.41,1.35,1.39,425826,0
+ASM.US,D,20161130,000000,1.41,1.41,1.35,1.39,366682,0
+ASM.US,D,20161201,000000,1.38,1.38,1.28,1.32,874370,0
+ASM.US,D,20161202,000000,1.35,1.4,1.33,1.38,584399,0
+ASM.US,D,20161205,000000,1.4,1.42,1.35,1.42,789050,0
+ASM.US,D,20161206,000000,1.41,1.43,1.38,1.4,269695,0
+ASM.US,D,20161207,000000,1.42,1.42,1.36,1.38,539924,0
+ASM.US,D,20161208,000000,1.38,1.4,1.35,1.39,373918,0
+ASM.US,D,20161209,000000,1.39,1.4,1.31,1.31,429534,0
+ASM.US,D,20161212,000000,1.35,1.36,1.31,1.32,341752,0
+ASM.US,D,20161213,000000,1.33,1.39,1.33,1.36,458808,0
+ASM.US,D,20161214,000000,1.42,1.42,1.34,1.35,449998,0
+ASM.US,D,20161215,000000,1.24,1.28,1.2,1.23,703668,0
+ASM.US,D,20161216,000000,1.24,1.27,1.13,1.24,313847,0
+ASM.US,D,20161219,000000,1.24,1.24,1.2,1.22,253438,0
+ASM.US,D,20161220,000000,1.2,1.2,1.12,1.19,534594,0
+ASM.US,D,20161221,000000,1.17,1.21,1.16,1.19,280348,0
+ASM.US,D,20161222,000000,1.2,1.235,1.19,1.2,215019,0
+ASM.US,D,20161223,000000,1.22,1.23,1.19,1.2,183035,0
+ASM.US,D,20161227,000000,1.2,1.35,1.1982,1.35,456829,0
+ASM.US,D,20161228,000000,1.32,1.405,1.3,1.37,492351,0
+ASM.US,D,20161229,000000,1.37,1.46,1.36,1.45,1015532,0
+ASM.US,D,20161230,000000,1.44,1.47,1.35,1.37,588745,0
+ASM.US,D,20170103,000000,1.4,1.45,1.39,1.43,439331,0
+ASM.US,D,20170104,000000,1.45,1.49,1.44,1.47,505977,0
+ASM.US,D,20170105,000000,1.53,1.54,1.44,1.47,1222947,0
+ASM.US,D,20170106,000000,1.43,1.47,1.38,1.41,425034,0
+ASM.US,D,20170109,000000,1.44,1.46,1.4,1.42,430621,0
+ASM.US,D,20170110,000000,1.43,1.45,1.4,1.42,580714,0
+ASM.US,D,20170111,000000,1.4,1.45,1.37,1.41,535302,0
+ASM.US,D,20170112,000000,1.47,1.48,1.37,1.38,523781,0
+ASM.US,D,20170113,000000,1.38,1.41,1.32,1.4,539545,0
+ASM.US,D,20170117,000000,1.46,1.49,1.4,1.42,601015,0
+ASM.US,D,20170118,000000,1.42,1.43,1.39,1.4,336245,0
+ASM.US,D,20170119,000000,1.4,1.4099,1.36,1.4,243943,0
+ASM.US,D,20170120,000000,1.39,1.42,1.37,1.4,280491,0
+ASM.US,D,20170123,000000,1.42,1.56,1.4,1.56,1301986,0
+ASM.US,D,20170124,000000,1.55,1.59,1.51,1.56,873653,0
+ASM.US,D,20170125,000000,1.52,1.53,1.47,1.53,600952,0
+ASM.US,D,20170126,000000,1.5,1.52,1.46,1.52,376212,0
+ASM.US,D,20170127,000000,1.51,1.57,1.49,1.57,443308,0
+ASM.US,D,20170130,000000,1.58,1.62,1.57,1.61,575188,0
+ASM.US,D,20170131,000000,1.65,1.76,1.62,1.76,1005985,0
+ASM.US,D,20170201,000000,1.77,1.8,1.67,1.8,812987,0
+ASM.US,D,20170202,000000,1.85,1.93,1.8,1.84,1092695,0
+ASM.US,D,20170203,000000,1.88,1.92,1.8016,1.85,424118,0
+ASM.US,D,20170206,000000,1.9,1.95,1.87,1.95,588804,0
+ASM.US,D,20170207,000000,1.95,2.05,1.91,1.97,1121602,0
+ASM.US,D,20170208,000000,2.03,2.07,2,2.06,880514,0
+ASM.US,D,20170209,000000,2.1,2.1299,1.87,1.97,1461798,0
+ASM.US,D,20170210,000000,1.95,2.01,1.87,1.99,657925,0
+ASM.US,D,20170213,000000,1.96,2,1.93,2,467237,0
+ASM.US,D,20170214,000000,2.02,2.05,1.94,2,409309,0
+ASM.US,D,20170215,000000,1.99,2,1.94,1.99,461843,0
+ASM.US,D,20170216,000000,1.99,2.03,1.98,2,436349,0
+ASM.US,D,20170217,000000,2,2.02,1.93,1.98,444148,0
+ASM.US,D,20170221,000000,1.95,1.95,1.85,1.91,575252,0
+ASM.US,D,20170222,000000,1.9,1.9,1.76,1.83,868984,0
+ASM.US,D,20170223,000000,1.87,1.96,1.83,1.912,795854,0
+ASM.US,D,20170224,000000,1.98,2,1.98,1.98,657150,0
+ASM.US,D,20170227,000000,2,2.03,1.785,1.79,1048530,0
+ASM.US,D,20170228,000000,1.83,1.89,1.71,1.74,698581,0
+ASM.US,D,20170301,000000,1.66,1.8399,1.62,1.76,979460,0
+ASM.US,D,20170302,000000,1.65,1.84,1.65,1.76,658862,0
+ASM.US,D,20170303,000000,1.72,1.87,1.71,1.85,488177,0
+ASM.US,D,20170306,000000,1.87,1.87,1.73,1.85,490581,0
+ASM.US,D,20170307,000000,1.8,1.83,1.75,1.83,626182,0
+ASM.US,D,20170308,000000,1.79,1.82,1.74,1.75,369743,0
+ASM.US,D,20170309,000000,1.75,1.76,1.65,1.6698,517737,0
+ASM.US,D,20170310,000000,1.68,1.74,1.67,1.71,323120,0
+ASM.US,D,20170313,000000,1.75,1.82,1.73,1.77,316752,0
+ASM.US,D,20170314,000000,1.76,1.81,1.705,1.716,313699,0
+ASM.US,D,20170315,000000,1.7,1.84,1.7,1.818,415099,0
+ASM.US,D,20170316,000000,1.84,1.9,1.82,1.87,402609,0
+ASM.US,D,20170317,000000,1.9,1.9,1.79,1.83,215584,0
+ASM.US,D,20170320,000000,1.84,1.86,1.77,1.85,209695,0
+ASM.US,D,20170321,000000,1.86,1.89,1.81,1.87,265663,0
+ASM.US,D,20170322,000000,1.89,1.89,1.8,1.82,181373,0
+ASM.US,D,20170323,000000,1.83,1.8335,1.7,1.73,430153,0
+ASM.US,D,20170324,000000,1.69,1.76,1.67,1.76,240453,0
+ASM.US,D,20170327,000000,1.79,1.83,1.71,1.75,442351,0
+ASM.US,D,20170328,000000,1.75,1.78,1.7,1.715,218554,0
+ASM.US,D,20170329,000000,1.71,1.74,1.71,1.74,186296,0
+ASM.US,D,20170330,000000,1.73,1.74,1.71,1.71,187262,0
+ASM.US,D,20170331,000000,1.71,1.76,1.71,1.74,171411,0
+ASM.US,D,20170403,000000,1.76,1.83,1.74,1.83,377104,0
+ASM.US,D,20170404,000000,1.84,1.9,1.83,1.86,317170,0
+ASM.US,D,20170405,000000,1.84,1.86,1.77,1.82,373708,0
+ASM.US,D,20170406,000000,1.82,1.82,1.78,1.815,120235,0
+ASM.US,D,20170407,000000,1.83,1.85,1.78,1.79,424151,0
+ASM.US,D,20170410,000000,1.78,1.81,1.75,1.75,274680,0
+ASM.US,D,20170411,000000,1.76,1.84,1.76,1.82,397197,0
+ASM.US,D,20170412,000000,1.81,1.81,1.76,1.78,242785,0
+ASM.US,D,20170413,000000,1.79,1.84,1.76,1.84,366715,0
+ASM.US,D,20170417,000000,1.84,1.84,1.77,1.83,288559,0
+ASM.US,D,20170418,000000,1.82,1.82,1.75,1.77,263194,0
+ASM.US,D,20170419,000000,1.74,1.75,1.63,1.65,524235,0
+ASM.US,D,20170420,000000,1.65,1.65,1.54,1.61,704098,0
+ASM.US,D,20170421,000000,1.61,1.61,1.53,1.55,375029,0
+ASM.US,D,20170424,000000,1.53,1.54,1.43,1.48,579428,0
+ASM.US,D,20170425,000000,1.47,1.48,1.41,1.43,394331,0
+ASM.US,D,20170426,000000,1.4,1.49,1.4,1.45,286091,0
+ASM.US,D,20170427,000000,1.45,1.57,1.44,1.56,332571,0
+ASM.US,D,20170428,000000,1.57,1.62,1.5,1.52,287141,0
+ASM.US,D,20170501,000000,1.54,1.55,1.41,1.46,329431,0
+ASM.US,D,20170502,000000,1.45,1.5,1.43,1.49,196458,0
+ASM.US,D,20170503,000000,1.49,1.528,1.46,1.47,251564,0
+ASM.US,D,20170504,000000,1.48,1.48,1.42,1.45,235007,0
+ASM.US,D,20170505,000000,1.42,1.47,1.39,1.4538,196724,0
+ASM.US,D,20170508,000000,1.49,1.49,1.44,1.47,132662,0
+ASM.US,D,20170509,000000,1.45,1.4745,1.44,1.46,134081,0
+ASM.US,D,20170510,000000,1.48,1.55,1.45,1.55,198500,0
+ASM.US,D,20170511,000000,1.56,1.69,1.54,1.64,423957,0
+ASM.US,D,20170512,000000,1.65,1.67,1.62,1.64,239382,0
+ASM.US,D,20170515,000000,1.68,1.7,1.62,1.635,105110,0
+ASM.US,D,20170516,000000,1.65,1.67,1.6,1.62,155592,0
+ASM.US,D,20170517,000000,1.65,1.65,1.62,1.64,218691,0
+ASM.US,D,20170518,000000,1.64,1.64,1.5601,1.59,205104,0
+ASM.US,D,20170519,000000,1.6,1.61,1.55,1.55,119124,0
+ASM.US,D,20170522,000000,1.61,1.63,1.5735,1.6,128459,0
+ASM.US,D,20170523,000000,1.62,1.64,1.56,1.56,148479,0
+ASM.US,D,20170524,000000,1.6,1.6,1.5,1.58,164227,0
+ASM.US,D,20170525,000000,1.55,1.57,1.52,1.53,91193,0
+ASM.US,D,20170526,000000,1.54,1.57,1.52,1.57,70202,0
+ASM.US,D,20170530,000000,1.56,1.56,1.5,1.5,190027,0
+ASM.US,D,20170531,000000,1.5,1.52,1.46,1.46,207571,0
+ASM.US,D,20170601,000000,1.45,1.49,1.43,1.44,108688,0
+ASM.US,D,20170602,000000,1.45,1.54,1.45,1.51,215597,0
+ASM.US,D,20170605,000000,1.52,1.54,1.4699,1.49,143593,0
+ASM.US,D,20170606,000000,1.51,1.56,1.51,1.53,268129,0
+ASM.US,D,20170607,000000,1.54,1.5874,1.5326,1.57,95498,0
+ASM.US,D,20170608,000000,1.55,1.59,1.53,1.57,107415,0
+ASM.US,D,20170609,000000,1.55,1.6,1.55,1.58,139188,0
+ASM.US,D,20170612,000000,1.58,1.58,1.52,1.55,108279,0
+ASM.US,D,20170613,000000,1.55,1.58,1.53,1.55,85450,0
+ASM.US,D,20170614,000000,1.6,1.6,1.53,1.53,184077,0
+ASM.US,D,20170615,000000,1.52,1.59,1.47,1.49,122683,0
+ASM.US,D,20170616,000000,1.49,1.5,1.46,1.49,111314,0
+ASM.US,D,20170619,000000,1.5,1.5,1.46,1.48,85228,0
+ASM.US,D,20170620,000000,1.47,1.48,1.4215,1.43,149461,0
+ASM.US,D,20170621,000000,1.45,1.49,1.43,1.45,103828,0
+ASM.US,D,20170622,000000,1.48,1.5,1.4601,1.5,83622,0
+ASM.US,D,20170623,000000,1.5,1.61,1.49,1.57,135459,0
+ASM.US,D,20170626,000000,1.56,1.58,1.54,1.58,94843,0
+ASM.US,D,20170627,000000,1.57,1.6,1.5527,1.59,111175,0
+ASM.US,D,20170628,000000,1.59,1.62,1.56,1.61,141026,0
+ASM.US,D,20170629,000000,1.58,1.63,1.578,1.6,137806,0
+ASM.US,D,20170630,000000,1.58,1.61,1.5501,1.6,108388,0
+ASM.US,D,20170703,000000,1.57,1.6,1.5,1.59,59199,0
+ASM.US,D,20170705,000000,1.53,1.5576,1.45,1.46,215202,0
+ASM.US,D,20170706,000000,1.45,1.48,1.43,1.46,89278,0
+ASM.US,D,20170707,000000,1.45,1.48,1.42,1.44,171694,0
+ASM.US,D,20170710,000000,1.41,1.48,1.41,1.465,146514,0
+ASM.US,D,20170711,000000,1.49,1.5,1.47,1.5,126172,0
+ASM.US,D,20170712,000000,1.52,1.5411,1.5,1.5,56883,0
+ASM.US,D,20170713,000000,1.49,1.54,1.44,1.44,133438,0
+ASM.US,D,20170714,000000,1.48,1.52,1.47,1.49,94557,0
+ASM.US,D,20170717,000000,1.51,1.56,1.51,1.54,168937,0
+ASM.US,D,20170718,000000,1.58,1.65,1.55,1.65,265501,0
+ASM.US,D,20170719,000000,1.65,1.68,1.63,1.64,204458,0
+ASM.US,D,20170720,000000,1.64,1.69,1.62,1.69,143753,0
+ASM.US,D,20170721,000000,1.73,1.73,1.66,1.69,99981,0
+ASM.US,D,20170724,000000,1.74,1.74,1.68,1.71,172470,0
+ASM.US,D,20170725,000000,1.7074,1.713,1.64,1.64,131256,0
+ASM.US,D,20170726,000000,1.62,1.79,1.62,1.71,325800,0
+ASM.US,D,20170727,000000,1.81,1.82,1.73,1.75,225711,0
+ASM.US,D,20170728,000000,1.76,1.89,1.75,1.86,363829,0
+ASM.US,D,20170731,000000,1.83,1.88,1.82,1.82,172992,0
+ASM.US,D,20170801,000000,1.84,1.87,1.76,1.76,201086,0
+ASM.US,D,20170802,000000,1.76,1.84,1.72,1.8,213240,0
+ASM.US,D,20170803,000000,1.75,1.75,1.621,1.66,213354,0
+ASM.US,D,20170804,000000,1.66,1.69,1.62,1.68,196181,0
+ASM.US,D,20170807,000000,1.61,1.615,1.5,1.52,424557,0
+ASM.US,D,20170808,000000,1.54,1.61,1.5,1.52,273149,0
+ASM.US,D,20170809,000000,1.55,1.6064,1.55,1.6,206620,0
+ASM.US,D,20170810,000000,1.61,1.69,1.61,1.685,292891,0
+ASM.US,D,20170811,000000,1.7,1.7,1.61,1.64,217499,0
+ASM.US,D,20170814,000000,1.6,1.69,1.6,1.645,134622,0
+ASM.US,D,20170815,000000,1.66,1.67,1.55,1.61,211119,0
+ASM.US,D,20170816,000000,1.6,1.7,1.6,1.695,273097,0
+ASM.US,D,20170817,000000,1.7,1.73,1.63,1.65,145140,0
+ASM.US,D,20170818,000000,1.69,1.72,1.6883,1.7,172947,0
+ASM.US,D,20170821,000000,1.73,1.74,1.681,1.71,101667,0
+ASM.US,D,20170822,000000,1.73,1.75,1.66,1.66,54515,0
+ASM.US,D,20170823,000000,1.68,1.75,1.6724,1.71,112443,0
+ASM.US,D,20170824,000000,1.71,1.75,1.6926,1.74,85330,0
+ASM.US,D,20170825,000000,1.73,1.75,1.67,1.67,136329,0
+ASM.US,D,20170828,000000,1.69,1.75,1.69,1.73,236241,0
+ASM.US,D,20170829,000000,1.77,1.8,1.73,1.7307,198713,0
+ASM.US,D,20170830,000000,1.74,1.76,1.7,1.72,88027,0
+ASM.US,D,20170831,000000,1.74,1.75,1.695,1.72,145903,0
+ASM.US,D,20170901,000000,1.76,1.77,1.71,1.73,128480,0
+ASM.US,D,20170905,000000,1.75,1.8,1.74,1.77,184216,0
+ASM.US,D,20170906,000000,1.77,1.8,1.66,1.72,214791,0
+ASM.US,D,20170907,000000,1.73,1.76,1.69,1.69,217372,0
+ASM.US,D,20170908,000000,1.69,1.71,1.68,1.7,204846,0
+ASM.US,D,20170911,000000,1.7,1.71,1.65,1.65,184100,0
+ASM.US,D,20170912,000000,1.66,1.71,1.66,1.66,142172,0
+ASM.US,D,20170913,000000,1.65,1.72,1.65,1.66,189195,0
+ASM.US,D,20170914,000000,1.67,1.7,1.6601,1.69,77725,0
+ASM.US,D,20170915,000000,1.7,1.72,1.68,1.71,103735,0
+ASM.US,D,20170918,000000,1.67,1.68,1.53,1.61,204840,0
+ASM.US,D,20170919,000000,1.61,1.67,1.61,1.65,62761,0
+ASM.US,D,20170920,000000,1.65,1.65,1.57,1.59,107712,0
+ASM.US,D,20170921,000000,1.59,1.64,1.55,1.6,235695,0
+ASM.US,D,20170922,000000,1.6,1.63,1.579,1.61,142151,0
+ASM.US,D,20170925,000000,1.63,1.63,1.57,1.57,185534,0
+ASM.US,D,20170926,000000,1.57,1.59,1.55,1.58,121589,0
+ASM.US,D,20170927,000000,1.56,1.63,1.53,1.61,125558,0
+ASM.US,D,20170928,000000,1.6,1.6,1.58,1.58,75845,0
+ASM.US,D,20170929,000000,1.57,1.5832,1.55,1.55,46338,0
+ASM.US,D,20171002,000000,1.51,1.55,1.5,1.5,204166,0
+ASM.US,D,20171003,000000,1.5,1.55,1.5,1.55,123031,0
+ASM.US,D,20171004,000000,1.54,1.6,1.54,1.57,135322,0
+ASM.US,D,20171005,000000,1.58,1.6,1.551,1.57,42261,0
+ASM.US,D,20171006,000000,1.56,1.6,1.54,1.58,66551,0
+ASM.US,D,20171009,000000,1.58,1.615,1.579,1.59,98761,0
+ASM.US,D,20171010,000000,1.57,1.6,1.55,1.555,163410,0
+ASM.US,D,20171011,000000,1.56,1.59,1.5439,1.5737,79393,0
+ASM.US,D,20171012,000000,1.59,1.595,1.5522,1.5599,98619,0
+ASM.US,D,20171013,000000,1.56,1.58,1.55,1.56,105691,0
+ASM.US,D,20171016,000000,1.53,1.56,1.48,1.48,315655,0
+ASM.US,D,20171017,000000,1.46,1.49,1.45,1.485,172971,0
+ASM.US,D,20171018,000000,1.49,1.514,1.47,1.47,139932,0
+ASM.US,D,20171019,000000,1.45,1.48,1.45,1.46,177594,0
+ASM.US,D,20171020,000000,1.46,1.49,1.43,1.47,178609,0
+ASM.US,D,20171023,000000,1.45,1.46,1.43,1.43,133537,0
+ASM.US,D,20171024,000000,1.44,1.44,1.4,1.405,103024,0
+ASM.US,D,20171025,000000,1.4,1.43,1.37,1.39,145614,0
+ASM.US,D,20171026,000000,1.38,1.4,1.3,1.31,192642,0
+ASM.US,D,20171027,000000,1.29,1.34,1.29,1.32,228997,0
+ASM.US,D,20171030,000000,1.3,1.34,1.3,1.33,167516,0
+ASM.US,D,20171031,000000,1.34,1.34,1.31,1.315,117903,0
+ASM.US,D,20171101,000000,1.32,1.35,1.3107,1.34,116826,0
+ASM.US,D,20171102,000000,1.33,1.35,1.3,1.31,111841,0
+ASM.US,D,20171103,000000,1.3,1.3099,1.22,1.26,226868,0
+ASM.US,D,20171106,000000,1.28,1.33,1.26,1.32,250752,0
+ASM.US,D,20171107,000000,1.31,1.31,1.28,1.3,111860,0
+ASM.US,D,20171108,000000,1.3,1.35,1.25,1.28,193983,0
+ASM.US,D,20171109,000000,1.24,1.307,1.24,1.26,193485,0
+ASM.US,D,20171110,000000,1.28,1.3051,1.26,1.27,125375,0
+ASM.US,D,20171113,000000,1.25,1.27,1.23,1.23,115950,0
+ASM.US,D,20171114,000000,1.23,1.3,1.2042,1.2925,184134,0
+ASM.US,D,20171115,000000,1.31,1.32,1.28,1.3,120001,0
+ASM.US,D,20171116,000000,1.28,1.32,1.28,1.3,114497,0
+ASM.US,D,20171117,000000,1.3,1.36,1.29,1.33,157737,0
+ASM.US,D,20171120,000000,1.34,1.3675,1.3,1.33,134509,0
+ASM.US,D,20171121,000000,1.34,1.36,1.33,1.33,182903,0
+ASM.US,D,20171122,000000,1.35,1.35,1.34,1.35,43553,0
+ASM.US,D,20171124,000000,1.33,1.34,1.28,1.28,93851,0
+ASM.US,D,20171127,000000,1.29,1.35,1.29,1.29,206980,0
+ASM.US,D,20171128,000000,1.28,1.35,1.27,1.31,113517,0
+ASM.US,D,20171129,000000,1.26,1.3,1.25,1.25,123850,0
+ASM.US,D,20171130,000000,1.26,1.31,1.25,1.255,158850,0
+ASM.US,D,20171201,000000,1.25,1.28,1.24,1.24,76605,0
+ASM.US,D,20171204,000000,1.27,1.2733,1.22,1.24,87170,0
+ASM.US,D,20171205,000000,1.24,1.2461,1.16,1.17,322141,0
+ASM.US,D,20171206,000000,1.17,1.2412,1.16,1.1899,182755,0
+ASM.US,D,20171207,000000,1.17,1.2,1.14,1.15,204380,0
+ASM.US,D,20171208,000000,1.15,1.1744,1.14,1.17,98981,0
+ASM.US,D,20171211,000000,1.17,1.2,1.15,1.1999,193651,0
+ASM.US,D,20171212,000000,1.19,1.22,1.18,1.21,210052,0
+ASM.US,D,20171213,000000,1.19,1.33,1.19,1.289,279590,0
+ASM.US,D,20171214,000000,1.32,1.33,1.29,1.32,118975,0
+ASM.US,D,20171215,000000,1.33,1.33,1.3,1.3199,112149,0
+ASM.US,D,20171218,000000,1.35,1.35,1.28,1.3,212389,0
+ASM.US,D,20171219,000000,1.3,1.34,1.29,1.34,124265,0
+ASM.US,D,20171220,000000,1.33,1.36,1.32,1.32,133786,0
+ASM.US,D,20171221,000000,1.33,1.4,1.315,1.3892,118024,0
+ASM.US,D,20171222,000000,1.41,1.47,1.37,1.46,215840,0
+ASM.US,D,20171226,000000,1.47,1.47,1.41,1.41,163307,0
+ASM.US,D,20171227,000000,1.45,1.47,1.41,1.43,144887,0
+ASM.US,D,20171228,000000,1.43,1.442,1.42,1.42,96932,0
+ASM.US,D,20171229,000000,1.42,1.42,1.3001,1.34,228883,0
+ASM.US,D,20180102,000000,1.42,1.47,1.4,1.45,355904,0
+ASM.US,D,20180103,000000,1.46,1.5,1.43,1.493,232303,0
+ASM.US,D,20180104,000000,1.49,1.55,1.48,1.53,199190,0
+ASM.US,D,20180105,000000,1.52,1.52,1.46,1.46,193726,0
+ASM.US,D,20180108,000000,1.51,1.55,1.47,1.49,154493,0
+ASM.US,D,20180109,000000,1.5,1.5,1.42,1.46,165597,0
+ASM.US,D,20180110,000000,1.45,1.48,1.45,1.4542,74250,0
+ASM.US,D,20180111,000000,1.45,1.5,1.45,1.5,112628,0
+ASM.US,D,20180112,000000,1.5,1.54,1.47,1.52,211861,0
+ASM.US,D,20180116,000000,1.54,1.54,1.5,1.53,167436,0
+ASM.US,D,20180117,000000,1.53,1.54,1.5,1.5,106793,0
+ASM.US,D,20180118,000000,1.5,1.51,1.41,1.42,178660,0
+ASM.US,D,20180119,000000,1.43,1.49,1.41,1.47,139883,0
+ASM.US,D,20180122,000000,1.43,1.45,1.37,1.4,210701,0
+ASM.US,D,20180123,000000,1.4,1.46,1.39,1.44,165894,0
+ASM.US,D,20180124,000000,1.48,1.54,1.46,1.54,203915,0
+ASM.US,D,20180125,000000,1.55,1.61,1.51,1.57,482341,0
+ASM.US,D,20180126,000000,1.56,1.599,1.49,1.51,157806,0
+ASM.US,D,20180129,000000,1.4,1.475,1.39,1.4,456522,0
+ASM.US,D,20180130,000000,1.4,1.47,1.38,1.42,130953,0
+ASM.US,D,20180131,000000,1.42,1.45,1.4,1.42,223289,0
+ASM.US,D,20180201,000000,1.4,1.45,1.39,1.39,104484,0
+ASM.US,D,20180202,000000,1.39,1.4,1.32,1.34,175593,0
+ASM.US,D,20180205,000000,1.32,1.35,1.28,1.28,233802,0
+ASM.US,D,20180206,000000,1.28,1.32,1.27,1.31,145994,0
+ASM.US,D,20180207,000000,1.3,1.34,1.3,1.3162,106442,0
+ASM.US,D,20180208,000000,1.32,1.3743,1.27,1.325,116625,0
+ASM.US,D,20180209,000000,1.3,1.37,1.21,1.24,285953,0
+ASM.US,D,20180212,000000,1.25,1.4,1.25,1.39,204783,0
+ASM.US,D,20180213,000000,1.41,1.43,1.341,1.3738,103358,0
+ASM.US,D,20180214,000000,1.38,1.44,1.36,1.43,187990,0
+ASM.US,D,20180215,000000,1.43,1.43,1.37,1.37,80507,0
+ASM.US,D,20180216,000000,1.35,1.39,1.32,1.33,80467,0
+ASM.US,D,20180220,000000,1.32,1.33,1.29,1.33,81553,0
+ASM.US,D,20180221,000000,1.31,1.38,1.301,1.3399,53152,0
+ASM.US,D,20180222,000000,1.38,1.38,1.29,1.32,41801,0
+ASM.US,D,20180223,000000,1.33,1.33,1.28,1.33,113850,0
+ASM.US,D,20180226,000000,1.32,1.32,1.27,1.27,114480,0
+ASM.US,D,20180227,000000,1.28,1.3,1.25,1.3,147496,0
+ASM.US,D,20180228,000000,1.3,1.3,1.25,1.25,164890,0
+ASM.US,D,20180301,000000,1.25,1.28,1.24,1.26,122277,0
+ASM.US,D,20180302,000000,1.26,1.3,1.26,1.3,65994,0
+ASM.US,D,20180305,000000,1.27,1.2999,1.25,1.25,90816,0
+ASM.US,D,20180306,000000,1.28,1.34,1.28,1.34,105770,0
+ASM.US,D,20180307,000000,1.33,1.33,1.26,1.27,59272,0
+ASM.US,D,20180308,000000,1.27,1.2796,1.27,1.2795,44922,0
+ASM.US,D,20180309,000000,1.32,1.34,1.27,1.34,99740,0
+ASM.US,D,20180312,000000,1.32,1.34,1.3,1.32,64919,0
+ASM.US,D,20180313,000000,1.31,1.34,1.3,1.34,48372,0
+ASM.US,D,20180314,000000,1.35,1.35,1.27,1.27,76651,0
+ASM.US,D,20180315,000000,1.29,1.3,1.25,1.27,109576,0
+ASM.US,D,20180316,000000,1.27,1.32,1.26,1.27,125073,0
+ASM.US,D,20180319,000000,1.26,1.35,1.24,1.33,272911,0
+ASM.US,D,20180320,000000,1.32,1.32,1.26,1.28,154686,0
+ASM.US,D,20180321,000000,1.29,1.35,1.29,1.33,107839,0
+ASM.US,D,20180322,000000,1.33,1.37,1.33,1.35,59206,0
+ASM.US,D,20180323,000000,1.38,1.39,1.31,1.36,107504,0
+ASM.US,D,20180326,000000,1.37,1.39,1.35,1.37,69811,0
+ASM.US,D,20180327,000000,1.37,1.37,1.3,1.37,150022,0
+ASM.US,D,20180328,000000,1.32,1.37,1.3,1.3,250414,0
+ASM.US,D,20180329,000000,1.35,1.39,1.3338,1.385,109460,0
+ASM.US,D,20180402,000000,1.4,1.43,1.39,1.41,153850,0
+ASM.US,D,20180403,000000,1.45,1.45,1.36,1.39,191085,0
+ASM.US,D,20180404,000000,1.47,1.47,1.4,1.41,109892,0
+ASM.US,D,20180405,000000,1.4,1.45,1.36,1.41,77904,0
+ASM.US,D,20180406,000000,1.45,1.45,1.41,1.45,66889,0
+ASM.US,D,20180409,000000,1.45,1.47,1.4,1.41,52992,0
+ASM.US,D,20180410,000000,1.41,1.44,1.39,1.42,106420,0
+ASM.US,D,20180411,000000,1.45,1.47,1.42,1.44,124693,0
+ASM.US,D,20180412,000000,1.4001,1.44,1.4001,1.42,28215,0
+ASM.US,D,20180413,000000,1.42,1.4741,1.42,1.44,44150,0
+ASM.US,D,20180416,000000,1.42,1.46,1.41,1.41,68957,0
+ASM.US,D,20180417,000000,1.4,1.4199,1.3562,1.37,375668,0
+ASM.US,D,20180418,000000,1.38,1.55,1.38,1.54,359291,0
+ASM.US,D,20180419,000000,1.53,1.55,1.5139,1.52,123471,0
+ASM.US,D,20180420,000000,1.52,1.53,1.49,1.49,56992,0
+ASM.US,D,20180423,000000,1.46,1.49,1.42,1.46,80008,0
+ASM.US,D,20180424,000000,1.47,1.5,1.45,1.49,94116,0
+ASM.US,D,20180425,000000,1.45,1.4692,1.43,1.45,60772,0
+ASM.US,D,20180426,000000,1.45,1.45,1.41,1.41,56209,0
+ASM.US,D,20180427,000000,1.42,1.4301,1.41,1.4289,59882,0
+ASM.US,D,20180430,000000,1.41,1.4299,1.4,1.41,135021,0
+ASM.US,D,20180501,000000,1.4,1.45,1.38,1.43,97309,0
+ASM.US,D,20180502,000000,1.43,1.46,1.43,1.4599,73291,0
+ASM.US,D,20180503,000000,1.44,1.48,1.4085,1.42,95206,0
+ASM.US,D,20180504,000000,1.42,1.444,1.41,1.4177,52440,0
+ASM.US,D,20180507,000000,1.41,1.44,1.4,1.425,63701,0
+ASM.US,D,20180508,000000,1.4,1.43,1.4,1.4,36631,0
+ASM.US,D,20180509,000000,1.4,1.45,1.3831,1.4101,122861,0
+ASM.US,D,20180510,000000,1.41,1.43,1.41,1.43,28071,0
+ASM.US,D,20180511,000000,1.44,1.44,1.38,1.44,61102,0
+ASM.US,D,20180514,000000,1.44,1.44,1.4,1.4,39408,0
+ASM.US,D,20180515,000000,1.38,1.44,1.341,1.43,320595,0
+ASM.US,D,20180516,000000,1.36,1.408,1.34,1.36,177965,0
+ASM.US,D,20180517,000000,1.36,1.42,1.36,1.38,52861,0
+ASM.US,D,20180518,000000,1.36,1.4,1.35,1.4,35604,0
+ASM.US,D,20180521,000000,1.4,1.41,1.38,1.4002,28914,0
+ASM.US,D,20180522,000000,1.39,1.4,1.34,1.35,82339,0
+ASM.US,D,20180523,000000,1.35,1.36,1.32,1.34,62220,0
+ASM.US,D,20180524,000000,1.33,1.379,1.3299,1.34,129432,0
+ASM.US,D,20180525,000000,1.35,1.36,1.34,1.35,65766,0
+ASM.US,D,20180529,000000,1.35,1.35,1.3,1.31,104793,0
+ASM.US,D,20180530,000000,1.32,1.37,1.3,1.33,47044,0
+ASM.US,D,20180531,000000,1.32,1.35,1.31,1.31,31141,0
+ASM.US,D,20180601,000000,1.3,1.32,1.281,1.3115,55719,0
+ASM.US,D,20180604,000000,1.32,1.32,1.27,1.28,110575,0
+ASM.US,D,20180605,000000,1.28,1.3,1.27,1.3,50872,0
+ASM.US,D,20180606,000000,1.31,1.32,1.28,1.29,46039,0
+ASM.US,D,20180607,000000,1.28,1.31,1.28,1.31,36313,0
+ASM.US,D,20180608,000000,1.3,1.3,1.28,1.2901,45050,0
+ASM.US,D,20180611,000000,1.27,1.33,1.27,1.29,95897,0
+ASM.US,D,20180612,000000,1.29,1.32,1.2824,1.3,60750,0
+ASM.US,D,20180613,000000,1.29,1.339,1.29,1.33,95857,0
+ASM.US,D,20180614,000000,1.33,1.339,1.31,1.3249,98411,0
+ASM.US,D,20180615,000000,1.32,1.32,1.27,1.29,75993,0
+ASM.US,D,20180618,000000,1.3,1.3,1.26,1.28,61953,0
+ASM.US,D,20180619,000000,1.28,1.3,1.24,1.28,95748,0
+ASM.US,D,20180620,000000,1.27,1.29,1.22,1.22,218400,0
+ASM.US,D,20180621,000000,1.22,1.28,1.22,1.26,91941,0
+ASM.US,D,20180622,000000,1.26,1.29,1.2499,1.261,41244,0
+ASM.US,D,20180625,000000,1.27,1.27,1.23,1.24,75471,0
+ASM.US,D,20180626,000000,1.21,1.25,1.205,1.22,114947,0
+ASM.US,D,20180627,000000,1.22,1.249,1.2,1.21,42833,0
+ASM.US,D,20180628,000000,1.23,1.24,1.2,1.24,43839,0
+ASM.US,D,20180629,000000,1.23,1.25,1.21,1.24,45335,0
+ASM.US,D,20180702,000000,1.22,1.28,1.22,1.274,33724,0
+ASM.US,D,20180703,000000,1.28,1.31,1.26,1.3,102792,0
+ASM.US,D,20180705,000000,1.31,1.31,1.25,1.3,123530,0
+ASM.US,D,20180706,000000,1.28,1.3,1.2595,1.27,72541,0
+ASM.US,D,20180709,000000,1.28,1.29,1.26,1.2673,52027,0
+ASM.US,D,20180710,000000,1.25,1.28,1.24,1.24,68440,0
+ASM.US,D,20180711,000000,1.24,1.2425,1.2,1.24,124103,0
+ASM.US,D,20180712,000000,1.24,1.24,1.21,1.215,50737,0
+ASM.US,D,20180713,000000,1.21,1.2265,1.18,1.19,131345,0
+ASM.US,D,20180716,000000,1.19,1.21,1.17,1.18,130977,0
+ASM.US,D,20180717,000000,1.17,1.19,1.15,1.16,144742,0
+ASM.US,D,20180718,000000,1.15,1.17,1.14,1.14,84962,0
+ASM.US,D,20180719,000000,1.11,1.17,1.08,1.13,174715,0
+ASM.US,D,20180720,000000,1.14,1.22,1.11,1.11,123366,0
+ASM.US,D,20180723,000000,1.13,1.2,1.13,1.19,81110,0
+ASM.US,D,20180724,000000,1.19,1.19,1.12,1.15,152447,0
+ASM.US,D,20180725,000000,1.14,1.18,1.12,1.12,145653,0
+ASM.US,D,20180726,000000,1.11,1.14,1.11,1.12,61133,0
+ASM.US,D,20180727,000000,1.12,1.1352,1.11,1.1134,67921,0
+ASM.US,D,20180730,000000,1.11,1.12,1.11,1.12,66005,0
+ASM.US,D,20180731,000000,1.11,1.168,1.11,1.15,84568,0
+ASM.US,D,20180801,000000,1.17,1.18,1.11,1.18,55839,0
+ASM.US,D,20180802,000000,1.16,1.16,1.08,1.09,243856,0
+ASM.US,D,20180803,000000,1.1,1.13,1.08,1.11,131665,0
+ASM.US,D,20180806,000000,1.09,1.11,1.09,1.1,50342,0
+ASM.US,D,20180807,000000,1.1,1.12,1.1,1.11,74282,0
+ASM.US,D,20180808,000000,1.12,1.13,1.1,1.12,77897,0
+ASM.US,D,20180809,000000,1.1,1.11,1.07,1.08,104244,0
+ASM.US,D,20180810,000000,1.09,1.09,0.97,0.9949,224492,0
+ASM.US,D,20180813,000000,0.99,1.01,0.95,0.9861,356220,0
+ASM.US,D,20180814,000000,0.9872,1.02,0.9502,0.9507,120837,0
+ASM.US,D,20180815,000000,0.9557,0.9599,0.8501,0.8974,556995,0
+ASM.US,D,20180816,000000,0.895,0.938,0.8659,0.89,283782,0
+ASM.US,D,20180817,000000,0.93,0.93,0.89,0.9151,138454,0
+ASM.US,D,20180820,000000,0.9101,0.9691,0.91,0.955,87962,0
+ASM.US,D,20180821,000000,0.9501,1.01,0.9501,0.9734,99217,0
+ASM.US,D,20180822,000000,1.04,1.04,0.96,0.9611,145703,0
+ASM.US,D,20180823,000000,0.96,0.988,0.91,0.9299,107994,0
+ASM.US,D,20180824,000000,1,1,0.951,0.99,128435,0
+ASM.US,D,20180827,000000,1.01,1.02,0.99,0.999,186191,0
+ASM.US,D,20180828,000000,0.998,1.06,0.998,1.01,92966,0
+ASM.US,D,20180829,000000,1,1.01,0.9554,0.9554,38788,0
+ASM.US,D,20180830,000000,0.965,1.01,0.9554,0.98,45735,0
+ASM.US,D,20180831,000000,0.98,1.0099,0.9701,0.9835,36513,0
+ASM.US,D,20180904,000000,0.985,0.9889,0.92,0.927,85169,0
+ASM.US,D,20180905,000000,0.9193,0.94,0.9,0.9,96678,0
+ASM.US,D,20180906,000000,0.933,0.933,0.88,0.88,76786,0
+ASM.US,D,20180907,000000,0.881,0.891,0.87,0.873,86473,0
+ASM.US,D,20180910,000000,0.87,0.8799,0.85,0.8724,99742,0
+ASM.US,D,20180911,000000,0.88,0.9,0.8768,0.8999,51359,0
+ASM.US,D,20180912,000000,0.88,0.9,0.87986,0.885,110300,0
+ASM.US,D,20180913,000000,0.9,0.9,0.87,0.8925,73964,0
+ASM.US,D,20180914,000000,0.9,0.92,0.8856,0.895,198305,0
+ASM.US,D,20180917,000000,0.885,0.94,0.885,0.91,64362,0
+ASM.US,D,20180918,000000,0.92,0.9399,0.8978,0.898,47191,0
+ASM.US,D,20180919,000000,0.94,0.94,0.8533,0.8556,272443,0
+ASM.US,D,20180920,000000,0.8633,0.8949,0.7706,0.788,1001046,0
+ASM.US,D,20180921,000000,0.58,0.62,0.56,0.62,7106131,0
+ASM.US,D,20180924,000000,0.62,0.6418,0.6052,0.6379,924713,0
+ASM.US,D,20180925,000000,0.65,0.65,0.6,0.63,693217,0
+ASM.US,D,20180926,000000,0.63,0.6401,0.6,0.621,329281,0
+ASM.US,D,20180927,000000,0.62,0.635,0.6,0.635,417999,0
+ASM.US,D,20180928,000000,0.635,0.64,0.6236,0.6241,188638,0
+ASM.US,D,20181001,000000,0.62,0.6449,0.6086,0.6272,347567,0
+ASM.US,D,20181002,000000,0.65,0.6883,0.632,0.673,681034,0
+ASM.US,D,20181003,000000,0.7,0.71,0.6731,0.6898,572908,0
+ASM.US,D,20181004,000000,0.71,0.71,0.64,0.65323,393818,0
+ASM.US,D,20181005,000000,0.68,0.68,0.65,0.653,403833,0
+ASM.US,D,20181008,000000,0.6798,0.6798,0.6426,0.6487,327149,0
+ASM.US,D,20181009,000000,0.68,0.68,0.62,0.6299,241271,0
+ASM.US,D,20181010,000000,0.63,0.655,0.6133,0.6455,252961,0
+ASM.US,D,20181011,000000,0.67,0.6758,0.64,0.6621,313828,0
+ASM.US,D,20181012,000000,0.6952,0.6952,0.65,0.6798,404472,0
+ASM.US,D,20181015,000000,0.69,0.726,0.675,0.6801,464235,0
+ASM.US,D,20181016,000000,0.6999,0.6999,0.67,0.6707,247673,0
+ASM.US,D,20181017,000000,0.69,0.69,0.65,0.6517,253900,0
+ASM.US,D,20181018,000000,0.6799,0.6799,0.6324,0.6599,216832,0
+ASM.US,D,20181019,000000,0.66,0.6699,0.64,0.65,115117,0
+ASM.US,D,20181022,000000,0.64,0.6697,0.63711,0.647,176625,0
+ASM.US,D,20181023,000000,0.6554,0.6679,0.643,0.643,166263,0
+ASM.US,D,20181024,000000,0.6698,0.6698,0.61,0.616,209147,0
+ASM.US,D,20181025,000000,0.6422,0.6422,0.6019,0.6264,96910,0
+ASM.US,D,20181026,000000,0.62,0.62,0.6,0.6055,183015,0
+ASM.US,D,20181029,000000,0.605,0.6073,0.59,0.5935,242629,0
+ASM.US,D,20181030,000000,0.6,0.6,0.55,0.58,377084,0
+ASM.US,D,20181031,000000,0.5898,0.5898,0.55,0.5515,280948,0
+ASM.US,D,20181101,000000,0.57,0.59,0.5502,0.5899,276059,0
+ASM.US,D,20181102,000000,0.6,0.6359,0.59915,0.6206,278134,0
+ASM.US,D,20181105,000000,0.64,0.66,0.6033,0.6529,437391,0
+ASM.US,D,20181106,000000,0.658,0.665,0.6402,0.6502,253144,0
+ASM.US,D,20181107,000000,0.69,0.69,0.6426,0.6479,232068,0
+ASM.US,D,20181108,000000,0.62,0.6558,0.62,0.6441,482637,0
+ASM.US,D,20181109,000000,0.63,0.6463,0.6102,0.6199,178459,0
+ASM.US,D,20181112,000000,0.622,0.63,0.57,0.5799,126657,0
+ASM.US,D,20181113,000000,0.58,0.59,0.57,0.5817,150067,0
+ASM.US,D,20181114,000000,0.61,0.62,0.585,0.61,128337,0
+ASM.US,D,20181115,000000,0.629,0.6379,0.59,0.6,206574,0
+ASM.US,D,20181116,000000,0.63,0.63,0.5766,0.577,122565,0
+ASM.US,D,20181119,000000,0.6058,0.61,0.58,0.58,146449,0
+ASM.US,D,20181120,000000,0.609,0.61,0.562,0.562,229668,0
+ASM.US,D,20181121,000000,0.6,0.6474,0.57,0.59,337583,0
+ASM.US,D,20181123,000000,0.6195,0.6412,0.5899,0.59,270728,0
+ASM.US,D,20181126,000000,0.6,0.6,0.5525,0.5525,274333,0
+ASM.US,D,20181127,000000,0.556,0.57,0.553,0.553,157197,0
+ASM.US,D,20181128,000000,0.5806,0.5806,0.546,0.546,297541,0
+ASM.US,D,20181129,000000,0.5478,0.5598,0.546,0.546,139707,0
+ASM.US,D,20181130,000000,0.55,0.5588,0.5321,0.5571,230525,0
+ASM.US,D,20181203,000000,0.56,0.57,0.5424,0.5424,170616,0
+ASM.US,D,20181204,000000,0.5626,0.5667,0.55,0.55,134710,0
+ASM.US,D,20181206,000000,0.555,0.555,0.5,0.53,369131,0
+ASM.US,D,20181207,000000,0.5306,0.5468,0.5026,0.53,265854,0
+ASM.US,D,20181210,000000,0.53,0.545,0.51237,0.54,155474,0
+ASM.US,D,20181211,000000,0.53,0.5468,0.505,0.5101,250577,0
+ASM.US,D,20181212,000000,0.5103,0.5598,0.5103,0.552,411574,0
+ASM.US,D,20181213,000000,0.55,0.5587,0.543,0.5549,226550,0
+ASM.US,D,20181214,000000,0.5465,0.5468,0.52,0.54435,287276,0
+ASM.US,D,20181217,000000,0.53,0.5525,0.52,0.5327,141236,0
+ASM.US,D,20181218,000000,0.54,0.5499,0.521,0.535,196928,0
+ASM.US,D,20181219,000000,0.54,0.5474,0.5,0.5,420772,0
+ASM.US,D,20181220,000000,0.525,0.5378,0.502,0.511,205676,0
+ASM.US,D,20181221,000000,0.5025,0.527,0.5025,0.5065,203169,0
+ASM.US,D,20181224,000000,0.55,0.55,0.5147,0.5147,76006,0
+ASM.US,D,20181226,000000,0.535,0.57,0.5321,0.562,252484,0
+ASM.US,D,20181227,000000,0.58,0.58,0.5271,0.54,325452,0
+ASM.US,D,20181228,000000,0.54,0.6099,0.53428,0.59,291934,0
+ASM.US,D,20181231,000000,0.61,0.61,0.6,0.61,178524,0
+ASM.US,D,20190102,000000,0.66,0.6899,0.5724,0.6503,371680,0
+ASM.US,D,20190103,000000,0.66,0.692,0.65,0.6816,256928,0
+ASM.US,D,20190104,000000,0.7,0.7,0.64,0.68,639174,0
+ASM.US,D,20190107,000000,0.6512,0.69,0.65,0.6702,291580,0
+ASM.US,D,20190108,000000,0.6512,0.68,0.635,0.6623,342469,0
+ASM.US,D,20190109,000000,0.6637,0.6926,0.6542,0.6641,276260,0
+ASM.US,D,20190110,000000,0.69,0.69,0.6401,0.65,138737,0
+ASM.US,D,20190111,000000,0.67,0.675,0.64,0.655,120783,0
+ASM.US,D,20190114,000000,0.65,0.68,0.64,0.6501,172455,0
+ASM.US,D,20190115,000000,0.65,0.6699,0.64,0.6479,190036,0
+ASM.US,D,20190116,000000,0.6441,0.65,0.62,0.6201,165607,0
+ASM.US,D,20190117,000000,0.615,0.6399,0.6002,0.625,124297,0
+ASM.US,D,20190118,000000,0.62,0.65,0.61,0.6175,116803,0
+ASM.US,D,20190122,000000,0.6175,0.6199,0.58,0.5811,252496,0
+ASM.US,D,20190123,000000,0.58,0.6025,0.58,0.59,235215,0
+ASM.US,D,20190124,000000,0.58,0.61,0.58,0.5994,88316,0
+ASM.US,D,20190125,000000,0.6,0.6199,0.5886,0.5886,331033,0
+ASM.US,D,20190128,000000,0.59,0.6094,0.59,0.5951,526936,0
+ASM.US,D,20190129,000000,0.61,0.6199,0.594,0.61,345872,0
+ASM.US,D,20190130,000000,0.6048,0.6159,0.6,0.6,220784,0
+ASM.US,D,20190131,000000,0.63,0.63,0.6057,0.6105,325266,0
+ASM.US,D,20190201,000000,0.6102,0.63,0.61,0.6101,288368,0
+ASM.US,D,20190204,000000,0.62,0.6499,0.61,0.64,227773,0
+ASM.US,D,20190205,000000,0.638,0.66,0.638,0.6532,245027,0
+ASM.US,D,20190206,000000,0.653,0.66,0.5998,0.6402,289983,0
+ASM.US,D,20190207,000000,0.6251,0.6399,0.615,0.6299,163086,0
+ASM.US,D,20190208,000000,0.621,0.6399,0.6161,0.6212,379023,0
+ASM.US,D,20190211,000000,0.64,0.6449,0.61,0.6389,176011,0
+ASM.US,D,20190212,000000,0.65,0.66,0.64,0.6488,184563,0
+ASM.US,D,20190213,000000,0.642,0.651,0.6256,0.632,149099,0
+ASM.US,D,20190214,000000,0.631,0.6489,0.595,0.5987,336027,0
+ASM.US,D,20190215,000000,0.6006,0.6247,0.6,0.6211,285606,0
+ASM.US,D,20190219,000000,0.65,0.73,0.6301,0.7162,835489,0
+ASM.US,D,20190220,000000,0.75,0.75,0.68,0.693,582977,0
+ASM.US,D,20190221,000000,0.72,0.72,0.6535,0.6702,218664,0
+ASM.US,D,20190222,000000,0.693,0.72,0.6802,0.7174,299793,0
+ASM.US,D,20190225,000000,0.7299,0.7299,0.6964,0.7185,319744,0
+ASM.US,D,20190226,000000,0.72,0.7295,0.6943,0.7169,221865,0
+ASM.US,D,20190227,000000,0.721,0.727,0.69,0.698,218267,0
+ASM.US,D,20190228,000000,0.73,0.73,0.6609,0.6745,266025,0
+ASM.US,D,20190301,000000,0.6499,0.6786,0.6321,0.636,250886,0
+ASM.US,D,20190304,000000,0.63,0.6357,0.6145,0.617,256747,0
+ASM.US,D,20190305,000000,0.61,0.6296,0.61,0.6157,286157,0
+ASM.US,D,20190306,000000,0.6057,0.6293,0.6,0.6184,134737,0
+ASM.US,D,20190307,000000,0.6187,0.6187,0.6,0.61,140597,0
+ASM.US,D,20190308,000000,0.6215,0.6399,0.595,0.632,298525,0
+ASM.US,D,20190311,000000,0.6499,0.6499,0.6,0.6499,154446,0
+ASM.US,D,20190312,000000,0.63,0.67,0.617,0.665,266678,0
+ASM.US,D,20190313,000000,0.67,0.7,0.6573,0.6573,287673,0
+ASM.US,D,20190314,000000,0.66,0.66,0.6135,0.6384,227704,0
+ASM.US,D,20190315,000000,0.624,0.6479,0.61,0.6187,155643,0
+ASM.US,D,20190318,000000,0.6107,0.6407,0.6,0.6,172760,0
+ASM.US,D,20190319,000000,0.6,0.63,0.6,0.62,174672,0
+ASM.US,D,20190320,000000,0.6169,0.628,0.6,0.6212,234501,0
+ASM.US,D,20190321,000000,0.63,0.64,0.60731,0.63,129655,0
+ASM.US,D,20190322,000000,0.6305,0.6368,0.61,0.6368,307218,0
+ASM.US,D,20190325,000000,0.63,0.6599,0.62,0.6409,303760,0
+ASM.US,D,20190326,000000,0.6678,0.6678,0.6,0.6275,372902,0
+ASM.US,D,20190327,000000,0.6202,0.6275,0.61,0.6259,109021,0
+ASM.US,D,20190328,000000,0.616,0.62,0.6,0.6078,223269,0
+ASM.US,D,20190329,000000,0.6162,0.6162,0.6,0.601,208215,0
+ASM.US,D,20190401,000000,0.62,0.624,0.601,0.6193,288147,0
+ASM.US,D,20190402,000000,0.61,0.6137,0.5725,0.5725,479972,0
+ASM.US,D,20190403,000000,0.5999,0.5999,0.574,0.5881,248030,0
+ASM.US,D,20190404,000000,0.598,0.598,0.573,0.589,216230,0
+ASM.US,D,20190405,000000,0.6,0.6,0.56,0.579,351607,0
+ASM.US,D,20190408,000000,0.565,0.579,0.565,0.5735,148269,0
+ASM.US,D,20190409,000000,0.56,0.5949,0.56,0.59,192138,0
+ASM.US,D,20190410,000000,0.5879,0.595,0.572,0.5876,173662,0
+ASM.US,D,20190411,000000,0.5829,0.5936,0.565,0.57,94759,0
+ASM.US,D,20190412,000000,0.57,0.571,0.56,0.5628,134226,0
+ASM.US,D,20190415,000000,0.5544,0.56,0.5345,0.5502,294658,0
+ASM.US,D,20190416,000000,0.5578,0.56,0.54,0.5525,125419,0
+ASM.US,D,20190417,000000,0.5485,0.5675,0.5401,0.542,163780,0
+ASM.US,D,20190418,000000,0.542,0.56,0.542,0.5444,73868,0
+ASM.US,D,20190422,000000,0.5403,0.5585,0.53,0.53,153831,0
+ASM.US,D,20190423,000000,0.521,0.535,0.51,0.5112,258293,0
+ASM.US,D,20190424,000000,0.5112,0.527,0.505,0.52,170712,0
+ASM.US,D,20190425,000000,0.52,0.545,0.52,0.5314,110721,0
+ASM.US,D,20190426,000000,0.5344,0.545,0.5333,0.5415,170652,0
+ASM.US,D,20190429,000000,0.54,0.5532,0.52,0.53,203354,0
+ASM.US,D,20190430,000000,0.5275,0.5465,0.5275,0.5372,89293,0
+ASM.US,D,20190501,000000,0.54,0.545,0.52,0.5289,85216,0
+ASM.US,D,20190502,000000,0.525,0.54,0.5025,0.515,148767,0
+ASM.US,D,20190503,000000,0.52,0.53,0.51,0.52,231480,0
+ASM.US,D,20190506,000000,0.52,0.54,0.515,0.5212,219827,0
+ASM.US,D,20190507,000000,0.5272,0.5449,0.5095,0.5112,169032,0
+ASM.US,D,20190508,000000,0.51,0.5399,0.5026,0.5123,169297,0
+ASM.US,D,20190509,000000,0.4935,0.5,0.452,0.46,576764,0
+ASM.US,D,20190510,000000,0.461,0.499,0.46,0.4602,160264,0
+ASM.US,D,20190513,000000,0.47,0.47,0.423,0.46,509630,0
+ASM.US,D,20190514,000000,0.485,0.485,0.445,0.48,130783,0
+ASM.US,D,20190515,000000,0.4788,0.488,0.4565,0.4699,58491,0
+ASM.US,D,20190516,000000,0.48,0.4855,0.4506,0.476,74969,0
+ASM.US,D,20190517,000000,0.4642,0.4647,0.42,0.4296,406170,0
+ASM.US,D,20190520,000000,0.41,0.42,0.391,0.4101,209868,0
+ASM.US,D,20190521,000000,0.4,0.4324,0.4,0.4192,234179,0
+ASM.US,D,20190522,000000,0.407,0.4358,0.4056,0.4279,135406,0
+ASM.US,D,20190523,000000,0.44,0.4499,0.4255,0.43,139746,0
+ASM.US,D,20190524,000000,0.42,0.4485,0.42,0.4216,100896,0
+ASM.US,D,20190528,000000,0.43,0.439,0.41,0.425,124954,0
+ASM.US,D,20190529,000000,0.4378,0.4378,0.406,0.4209,82547,0
+ASM.US,D,20190530,000000,0.42,0.42,0.39,0.412,150698,0
+ASM.US,D,20190531,000000,0.4194,0.445,0.4051,0.44,279045,0
+ASM.US,D,20190603,000000,0.445,0.499,0.445,0.4949,445933,0
+ASM.US,D,20190604,000000,0.48,0.51,0.46,0.4895,207928,0
+ASM.US,D,20190605,000000,0.49,0.54,0.49,0.49,231473,0
+ASM.US,D,20190606,000000,0.5,0.54,0.49,0.5,273807,0
+ASM.US,D,20190607,000000,0.52,0.5295,0.502,0.5103,179978,0
+ASM.US,D,20190610,000000,0.505,0.505,0.4789,0.48,371027,0
+ASM.US,D,20190611,000000,0.475,0.508,0.47,0.5002,181312,0
+ASM.US,D,20190612,000000,0.5,0.505,0.4945,0.5032,127949,0
+ASM.US,D,20190613,000000,0.4899,0.5049,0.48,0.48,83667,0
+ASM.US,D,20190614,000000,0.4967,0.5092,0.48,0.487,180108,0
+ASM.US,D,20190617,000000,0.487,0.51,0.48,0.4851,168623,0
+ASM.US,D,20190618,000000,0.5,0.51,0.48,0.4801,219105,0
+ASM.US,D,20190619,000000,0.48,0.48,0.44,0.474,307074,0
+ASM.US,D,20190620,000000,0.5,0.51925,0.477,0.51,463978,0
+ASM.US,D,20190621,000000,0.5,0.53,0.5,0.52,191948,0
+ASM.US,D,20190624,000000,0.54,0.58,0.514,0.56,510992,0
+ASM.US,D,20190625,000000,0.58,0.5889,0.55,0.5689,494157,0
+ASM.US,D,20190626,000000,0.57,0.58,0.5521,0.57,291353,0
+ASM.US,D,20190627,000000,0.57,0.57,0.5409,0.5666,204296,0
+ASM.US,D,20190628,000000,0.57,0.5799,0.53,0.551,480312,0
+ASM.US,D,20190701,000000,0.55,0.58,0.54,0.5549,456891,0
+ASM.US,D,20190702,000000,0.58,0.58,0.5529,0.5549,290687,0
+ASM.US,D,20190703,000000,0.57,0.595,0.5601,0.58485,427388,0
+ASM.US,D,20190705,000000,0.595,0.598,0.571,0.5783,352816,0
+ASM.US,D,20190708,000000,0.6072,0.6072,0.5628,0.5651,242034,0
+ASM.US,D,20190709,000000,0.57,0.57,0.55,0.5662,211742,0
+ASM.US,D,20190710,000000,0.582,0.5889,0.55,0.555,439519,0
+ASM.US,D,20190711,000000,0.56,0.5698,0.53,0.5449,289065,0
+ASM.US,D,20190712,000000,0.545,0.5599,0.5105,0.5268,394656,0
+ASM.US,D,20190715,000000,0.5531,0.55337,0.525,0.5339,305625,0
+ASM.US,D,20190716,000000,0.555,0.59783,0.54,0.5867,524986,0
+ASM.US,D,20190717,000000,0.605,0.6398,0.57,0.63,1067260,0
+ASM.US,D,20190718,000000,0.66,0.73,0.64,0.71,1730730,0
+ASM.US,D,20190719,000000,0.74,0.74,0.6,0.6816,1764815,0
+ASM.US,D,20190722,000000,0.7,0.71,0.6669,0.6935,759377,0
+ASM.US,D,20190723,000000,0.7,0.71,0.67,0.6901,645152,0
+ASM.US,D,20190724,000000,0.71,0.8098,0.701,0.8021,1201301,0
+ASM.US,D,20190725,000000,0.74,0.802,0.7292,0.7804,1390181,0
+ASM.US,D,20190726,000000,0.8,0.8,0.745,0.7699,623623,0
+ASM.US,D,20190729,000000,0.7673,0.777,0.7,0.7147,791982,0
+ASM.US,D,20190730,000000,0.715,0.7775,0.71489,0.7671,553907,0
+ASM.US,D,20190731,000000,0.77,0.77,0.705,0.716,655632,0
+ASM.US,D,20190801,000000,0.69,0.704,0.656,0.6918,1312219,0
+ASM.US,D,20190802,000000,0.682,0.74,0.68,0.6869,710219,0
+ASM.US,D,20190805,000000,0.74,0.8032,0.74,0.7494,1562540,0
+ASM.US,D,20190806,000000,0.76,0.7697,0.69,0.72,1205211,0
+ASM.US,D,20190807,000000,0.77,0.78,0.73,0.74474,1526624,0
+ASM.US,D,20190808,000000,0.7513,0.773,0.71,0.7325,939983,0
+ASM.US,D,20190809,000000,0.74,0.749,0.703,0.71,771788,0
+ASM.US,D,20190812,000000,0.75,0.75,0.68,0.6849,822506,0
+ASM.US,D,20190813,000000,0.7,0.7,0.65,0.6604,903360,0
+ASM.US,D,20190814,000000,0.7028,0.71,0.66,0.675,617004,0
+ASM.US,D,20190815,000000,0.682,0.682,0.66,0.6688,517208,0
+ASM.US,D,20190816,000000,0.667,0.6688,0.63,0.6462,653104,0
+ASM.US,D,20190819,000000,0.64,0.6487,0.605,0.633,496763,0
+ASM.US,D,20190820,000000,0.63,0.66,0.6071,0.6301,839117,0
+ASM.US,D,20190821,000000,0.6323,0.6323,0.6017,0.6132,438036,0
+ASM.US,D,20190822,000000,0.613,0.6287,0.607,0.6175,311703,0
+ASM.US,D,20190823,000000,0.618,0.6994,0.618,0.65,959024,0
+ASM.US,D,20190826,000000,0.6777,0.7,0.65,0.6512,767868,0
+ASM.US,D,20190827,000000,0.6775,0.6916,0.662,0.67,1291298,0
+ASM.US,D,20190828,000000,0.693,0.7,0.65,0.6775,994055,0
+ASM.US,D,20190829,000000,0.7,0.7,0.65,0.6624,837696,0
+ASM.US,D,20190830,000000,0.65,0.68,0.65,0.66,553772,0
+ASM.US,D,20190903,000000,0.67,0.688,0.6567,0.673,866731,0
+ASM.US,D,20190904,000000,0.68,0.695,0.671,0.6874,521262,0
+ASM.US,D,20190905,000000,0.678,0.68,0.64,0.6545,544391,0
+ASM.US,D,20190906,000000,0.65,0.66,0.61,0.61963,595851,0
+ASM.US,D,20190909,000000,0.6251,0.63,0.56,0.6,1094737,0
+ASM.US,D,20190910,000000,0.6,0.6131,0.58,0.599,339714,0
+ASM.US,D,20190911,000000,0.61,0.6166,0.594,0.6089,246657,0
+ASM.US,D,20190912,000000,0.64,0.6409,0.6,0.6002,387728,0
+ASM.US,D,20190913,000000,0.6,0.62,0.595,0.605,221814,0
+ASM.US,D,20190916,000000,0.63,0.63,0.5879,0.62,461351,0
+ASM.US,D,20190917,000000,0.63,0.63,0.6084,0.62,333573,0
+ASM.US,D,20190918,000000,0.625,0.625,0.6,0.6059,351663,0
+ASM.US,D,20190919,000000,0.62,0.62,0.5999,0.6021,169456,0
+ASM.US,D,20190920,000000,0.61,0.615,0.6,0.6101,196500,0
+ASM.US,D,20190923,000000,0.64,0.676,0.622,0.6401,628138,0
+ASM.US,D,20190924,000000,0.638,0.6549,0.6301,0.64,349733,0
+ASM.US,D,20190925,000000,0.67,0.67,0.6236,0.63,263714,0
+ASM.US,D,20190926,000000,0.63,0.6402,0.62,0.6347,282576,0
+ASM.US,D,20190927,000000,0.6147,0.63,0.61,0.6162,365557,0
+ASM.US,D,20190930,000000,0.5926,0.6123,0.58,0.5861,344757,0
+ASM.US,D,20191001,000000,0.59,0.6098,0.579,0.579,269362,0
+ASM.US,D,20191002,000000,0.59,0.61,0.5502,0.5726,457306,0
+ASM.US,D,20191003,000000,0.58,0.5859,0.5704,0.5704,163757,0
+ASM.US,D,20191004,000000,0.575,0.575,0.5602,0.5602,398442,0
+ASM.US,D,20191007,000000,0.565,0.5748,0.56,0.5658,235861,0
+ASM.US,D,20191008,000000,0.57,0.58,0.5658,0.5665,336193,0
+ASM.US,D,20191009,000000,0.57,0.5797,0.56,0.5601,176010,0
+ASM.US,D,20191010,000000,0.566,0.5709,0.5525,0.5599,240455,0
+ASM.US,D,20191011,000000,0.5569,0.5671,0.5455,0.5593,188035,0
+ASM.US,D,20191014,000000,0.5525,0.55761,0.5364,0.5453,157322,0
+ASM.US,D,20191015,000000,0.538,0.55,0.5051,0.51342,420917,0
+ASM.US,D,20191016,000000,0.515,0.52,0.475,0.4861,456006,0
+ASM.US,D,20191017,000000,0.482,0.5029,0.482,0.4825,370254,0
+ASM.US,D,20191018,000000,0.4851,0.51,0.4851,0.5075,209261,0
+ASM.US,D,20191021,000000,0.518,0.53,0.49,0.49255,263163,0
+ASM.US,D,20191022,000000,0.4971,0.51,0.4742,0.5048,140143,0
+ASM.US,D,20191023,000000,0.5,0.51,0.5,0.51,78456,0
+ASM.US,D,20191024,000000,0.52,0.521,0.505,0.515,171833,0
+ASM.US,D,20191025,000000,0.54,0.5798,0.54,0.5798,419034,0
+ASM.US,D,20191028,000000,0.58,0.6,0.572,0.58,357770,0
+ASM.US,D,20191029,000000,0.57,0.5786,0.55,0.5522,162551,0
+ASM.US,D,20191030,000000,0.5401,0.58,0.54,0.5651,148014,0
+ASM.US,D,20191031,000000,0.58,0.58,0.5648,0.5648,150063,0
+ASM.US,D,20191101,000000,0.5744,0.5744,0.5399,0.5498,327090,0
+ASM.US,D,20191104,000000,0.55,0.55,0.5234,0.5332,336650,0
+ASM.US,D,20191105,000000,0.51,0.531,0.485,0.5051,364537,0
+ASM.US,D,20191106,000000,0.5287,0.5287,0.501,0.5236,226126,0
+ASM.US,D,20191107,000000,0.52,0.53,0.49,0.4971,291889,0
+ASM.US,D,20191108,000000,0.478,0.52,0.478,0.508,468558,0
+ASM.US,D,20191111,000000,0.51,0.5194,0.495,0.505,165958,0
+ASM.US,D,20191112,000000,0.5,0.5065,0.4813,0.49,266849,0
+ASM.US,D,20191113,000000,0.5,0.5067,0.4914,0.4915,89156,0
+ASM.US,D,20191114,000000,0.495,0.50418,0.492,0.5016,177228,0
+ASM.US,D,20191115,000000,0.49,0.4999,0.49,0.4942,181595,0
+ASM.US,D,20191118,000000,0.5,0.505,0.495,0.505,245319,0
+ASM.US,D,20191119,000000,0.502,0.53,0.4902,0.521,291427,0
+ASM.US,D,20191120,000000,0.53,0.54,0.5248,0.53,199693,0
+ASM.US,D,20191121,000000,0.51,0.5199,0.495,0.5171,211427,0
+ASM.US,D,20191122,000000,0.523,0.54,0.5088,0.523,163168,0
+ASM.US,D,20191125,000000,0.525,0.54,0.51081,0.5131,173475,0
+ASM.US,D,20191126,000000,0.5131,0.5282,0.506,0.5204,115804,0
+ASM.US,D,20191127,000000,0.52,0.5299,0.5155,0.5181,74665,0
+ASM.US,D,20191129,000000,0.511,0.539,0.5101,0.539,128096,0
+ASM.US,D,20191202,000000,0.52,0.53,0.51,0.5275,243660,0
+ASM.US,D,20191203,000000,0.55,0.55,0.5351,0.54925,497994,0
+ASM.US,D,20191204,000000,0.565,0.58,0.54,0.57,240643,0
+ASM.US,D,20191205,000000,0.559,0.584,0.537,0.5702,305238,0
+ASM.US,D,20191206,000000,0.56,0.57,0.52,0.5294,214011,0
+ASM.US,D,20191209,000000,0.5453,0.5477,0.5245,0.5245,97955,0
+ASM.US,D,20191210,000000,0.5356,0.5356,0.5251,0.5274,172100,0
+ASM.US,D,20191211,000000,0.5286,0.54,0.52491,0.5392,154304,0
+ASM.US,D,20191212,000000,0.55,0.5597,0.5157,0.5409,275123,0
+ASM.US,D,20191213,000000,0.525,0.5421,0.52,0.533,200268,0
+ASM.US,D,20191216,000000,0.533,0.555,0.522,0.5321,309062,0
+ASM.US,D,20191217,000000,0.535,0.5365,0.52,0.5319,157302,0
+ASM.US,D,20191218,000000,0.5202,0.545,0.5202,0.526,98286,0
+ASM.US,D,20191219,000000,0.5101,0.5239,0.506,0.52,428320,0
+ASM.US,D,20191220,000000,0.5163,0.53,0.5,0.5073,434526,0
+ASM.US,D,20191223,000000,0.51,0.5332,0.5011,0.5193,352767,0
+ASM.US,D,20191224,000000,0.53,0.5437,0.521,0.5405,219918,0
+ASM.US,D,20191226,000000,0.545,0.574,0.545,0.55775,500116,0
+ASM.US,D,20191227,000000,0.57,0.5723,0.555,0.5601,418092,0
+ASM.US,D,20191230,000000,0.5637,0.5753,0.56,0.5722,286074,0
+ASM.US,D,20191231,000000,0.575,0.58,0.56589,0.5771,224464,0
+ASM.US,D,20200102,000000,0.59,0.63,0.59,0.6221,541925,0
+ASM.US,D,20200103,000000,0.635,0.64,0.625,0.6354,608025,0
+ASM.US,D,20200106,000000,0.64,0.65,0.6,0.6096,530585,0
+ASM.US,D,20200107,000000,0.61,0.61,0.592,0.6,279053,0
+ASM.US,D,20200108,000000,0.592,0.5999,0.5735,0.574,267818,0
+ASM.US,D,20200109,000000,0.5735,0.57774,0.55,0.5595,271263,0
+ASM.US,D,20200110,000000,0.549,0.5649,0.54,0.56,317564,0
+ASM.US,D,20200113,000000,0.561,0.56277,0.5438,0.5438,298900,0
+ASM.US,D,20200114,000000,0.54,0.5498,0.52927,0.538,322864,0
+ASM.US,D,20200115,000000,0.538,0.555,0.53,0.5444,197761,0
+ASM.US,D,20200116,000000,0.565,0.565,0.5135,0.5323,323474,0
+ASM.US,D,20200117,000000,0.54,0.54,0.501,0.5253,487228,0
+ASM.US,D,20200121,000000,0.519,0.5252,0.4988,0.5252,402250,0
+ASM.US,D,20200122,000000,0.518,0.5251,0.515,0.5153,104456,0
+ASM.US,D,20200123,000000,0.52,0.5234,0.5154,0.52,175792,0
+ASM.US,D,20200124,000000,0.52,0.5281,0.515,0.5186,347534,0
+ASM.US,D,20200127,000000,0.5307,0.555,0.5202,0.5354,766600,0
+ASM.US,D,20200128,000000,0.5319,0.5398,0.5265,0.5284,182646,0
+ASM.US,D,20200129,000000,0.53,0.531,0.5063,0.5304,317510,0
+ASM.US,D,20200130,000000,0.529,0.534,0.519,0.52,158168,0
+ASM.US,D,20200131,000000,0.52,0.55,0.5101,0.5481,198865,0
+ASM.US,D,20200203,000000,0.539,0.5457,0.535,0.5358,195662,0
+ASM.US,D,20200204,000000,0.5355,0.5356,0.5111,0.5179,215041,0
+ASM.US,D,20200205,000000,0.5105,0.54,0.5105,0.532,110064,0
+ASM.US,D,20200206,000000,0.54,0.54,0.5151,0.5252,204077,0
+ASM.US,D,20200207,000000,0.5242,0.53376,0.51,0.52,167420,0
+ASM.US,D,20200210,000000,0.514,0.52,0.505,0.506,283736,0
+ASM.US,D,20200211,000000,0.5075,0.5088,0.5,0.5049,245330,0
+ASM.US,D,20200212,000000,0.5049,0.5057,0.5,0.5057,163879,0
+ASM.US,D,20200213,000000,0.51,0.51,0.5,0.51,204549,0
+ASM.US,D,20200214,000000,0.515,0.525,0.503,0.50954,196021,0
+ASM.US,D,20200218,000000,0.52,0.55,0.512,0.54764,539397,0
+ASM.US,D,20200219,000000,0.546,0.55,0.5351,0.5466,297938,0
+ASM.US,D,20200220,000000,0.54,0.5466,0.5,0.5151,517286,0
+ASM.US,D,20200221,000000,0.53,0.546,0.5292,0.53,416629,0
+ASM.US,D,20200224,000000,0.556,0.56,0.52,0.5266,696973,0
+ASM.US,D,20200225,000000,0.53,0.53835,0.48,0.4902,720399,0
+ASM.US,D,20200226,000000,0.4901,0.5075,0.485,0.50201,580145,0
+ASM.US,D,20200227,000000,0.51,0.51,0.4331,0.4499,1122403,0
+ASM.US,D,20200228,000000,0.42,0.43,0.33,0.386691,1418734,0
+ASM.US,D,20200302,000000,0.45,0.46,0.411,0.436,693760,0
+ASM.US,D,20200303,000000,0.4578,0.46,0.4313,0.449,534102,0
+ASM.US,D,20200304,000000,0.47,0.4749,0.411,0.4406,310789,0
+ASM.US,D,20200305,000000,0.4474,0.4478,0.4301,0.437,315017,0
+ASM.US,D,20200306,000000,0.44,0.446673,0.42,0.43,330156,0
+ASM.US,D,20200309,000000,0.42,0.42,0.3758,0.4099,441233,0
+ASM.US,D,20200310,000000,0.39,0.413,0.37,0.3881,286363,0
+ASM.US,D,20200311,000000,0.398,0.4,0.33,0.346,476065,0
+ASM.US,D,20200312,000000,0.3,0.33,0.28,0.2811,660095,0
+ASM.US,D,20200313,000000,0.291,0.34,0.2689,0.2965,594477,0
+ASM.US,D,20200316,000000,0.275,0.314,0.2551,0.2801,569090,0
+ASM.US,D,20200317,000000,0.3,0.385,0.2985,0.355,766835,0
+ASM.US,D,20200318,000000,0.36,0.36,0.2817,0.3,513199,0
+ASM.US,D,20200319,000000,0.315,0.3399,0.298,0.314793,611481,0
+ASM.US,D,20200320,000000,0.3323,0.3458,0.3001,0.315,275778,0
+ASM.US,D,20200323,000000,0.323,0.3398,0.3111,0.336,612927,0
+ASM.US,D,20200324,000000,0.34,0.38,0.325,0.374,689053,0
+ASM.US,D,20200325,000000,0.386,0.3956,0.34,0.3712,552043,0
+ASM.US,D,20200326,000000,0.385,0.385,0.343391,0.36,447096,0
+ASM.US,D,20200327,000000,0.36,0.3699,0.345,0.3468,265788,0
+ASM.US,D,20200330,000000,0.35,0.359,0.3164,0.3164,243726,0
+ASM.US,D,20200331,000000,0.33,0.3499,0.33,0.34,93856,0
+ASM.US,D,20200401,000000,0.3488,0.3499,0.31,0.3262,152782,0
+ASM.US,D,20200402,000000,0.31,0.33,0.31,0.317,410290,0
+ASM.US,D,20200403,000000,0.3265,0.3265,0.2825,0.2995,384324,0
+ASM.US,D,20200406,000000,0.3144,0.34,0.304833,0.3282,349676,0
+ASM.US,D,20200407,000000,0.335,0.3587,0.3283,0.3494,271904,0
+ASM.US,D,20200408,000000,0.3499,0.3525,0.33,0.34,192317,0
+ASM.US,D,20200409,000000,0.369,0.369,0.3569,0.3637,410146,0
+ASM.US,D,20200413,000000,0.38,0.405,0.37,0.3962,937487,0
+ASM.US,D,20200414,000000,0.43,0.46,0.4,0.4298,943450,0
+ASM.US,D,20200415,000000,0.42,0.42,0.37,0.3944,577619,0
+ASM.US,D,20200416,000000,0.4062,0.4296,0.3874,0.4169,577410,0
+ASM.US,D,20200417,000000,0.401,0.4136,0.391,0.41,241016,0
+ASM.US,D,20200420,000000,0.41,0.4199,0.39,0.4192,383197,0
+ASM.US,D,20200421,000000,0.41,0.4118,0.38,0.4118,565211,0
+ASM.US,D,20200422,000000,0.42,0.4297,0.405,0.4199,385632,0
+ASM.US,D,20200423,000000,0.44,0.4489,0.4101,0.421,1034146,0
+ASM.US,D,20200424,000000,0.42,0.425,0.4,0.423,359959,0
+ASM.US,D,20200427,000000,0.44,0.44,0.41,0.4169,235980,0
+ASM.US,D,20200428,000000,0.4299,0.4299,0.3851,0.4194,486285,0
+ASM.US,D,20200429,000000,0.4194,0.4257,0.41,0.4163,373836,0
+ASM.US,D,20200430,000000,0.4187,0.42,0.39,0.4048,395250,0
+ASM.US,D,20200501,000000,0.395,0.4108,0.386,0.4104,243804,0
+ASM.US,D,20200504,000000,0.41,0.4246,0.4051,0.4125,402997,0
+ASM.US,D,20200505,000000,0.4178,0.4195,0.39,0.401,495139,0
+ASM.US,D,20200506,000000,0.401,0.4099,0.39,0.4069,302626,0
+ASM.US,D,20200507,000000,0.413,0.4199,0.4001,0.4097,940715,0
+ASM.US,D,20200508,000000,0.415,0.415,0.3911,0.4097,1107867,0
+ASM.US,D,20200511,000000,0.41,0.4169,0.4,0.405,498406,0
+ASM.US,D,20200512,000000,0.4042,0.4138,0.4,0.402,514430,0
+ASM.US,D,20200513,000000,0.415,0.415,0.3804,0.3856,291727,0
+ASM.US,D,20200514,000000,0.3924,0.4,0.3682,0.4,718607,0
+ASM.US,D,20200515,000000,0.4199,0.525,0.41,0.5225,2745162,0
+ASM.US,D,20200518,000000,0.55,0.6,0.5128,0.5701,2600489,0
+ASM.US,D,20200519,000000,0.56,0.65,0.53,0.6375,2091732,0
+ASM.US,D,20200520,000000,0.65,0.76,0.646,0.6478,4294293,0
+ASM.US,D,20200521,000000,0.62,0.6462,0.5637,0.6422,2192654,0
+ASM.US,D,20200522,000000,0.67,0.72,0.6451,0.66,1129831,0
+ASM.US,D,20200526,000000,0.693,0.693,0.5785,0.6241,1270546,0
+ASM.US,D,20200527,000000,0.58,0.6539,0.565,0.6477,1297047,0
+ASM.US,D,20200528,000000,0.68,0.7,0.61,0.634,1123291,0
+ASM.US,D,20200529,000000,0.6697,0.6967,0.665,0.69,1399080,0
+ASM.US,D,20200601,000000,0.72,0.8093,0.6968,0.809,2795246,0
+ASM.US,D,20200602,000000,0.821,0.84,0.735,0.7635,2514978,0
+ASM.US,D,20200603,000000,0.745,0.745,0.685,0.72,1628606,0
+ASM.US,D,20200604,000000,0.7301,0.745,0.68,0.734,1081318,0
+ASM.US,D,20200605,000000,0.69,0.7106,0.6542,0.6966,1192913,0
+ASM.US,D,20200608,000000,0.6966,0.73,0.6915,0.7251,784178,0
+ASM.US,D,20200609,000000,0.73,0.731,0.7,0.7156,622576,0
+ASM.US,D,20200610,000000,0.7199,0.726,0.67,0.716,1003195,0
+ASM.US,D,20200611,000000,0.7,0.71,0.583,0.585,1917800,0
+ASM.US,D,20200612,000000,0.62,0.639,0.5557,0.6076,2259179,0
+ASM.US,D,20200615,000000,0.5826,0.6496,0.54,0.62,923725,0
+ASM.US,D,20200616,000000,0.63,0.64,0.6,0.605,906691,0
+ASM.US,D,20200617,000000,0.5965,0.6131,0.58,0.5929,554754,0
+ASM.US,D,20200618,000000,0.606,0.6068,0.55,0.582,889487,0
+ASM.US,D,20200619,000000,0.59,0.61,0.5855,0.5999,1176877,0
+ASM.US,D,20200622,000000,0.6199,0.6399,0.6,0.6267,1178309,0
+ASM.US,D,20200623,000000,0.65,0.685,0.64,0.685,1173974,0
+ASM.US,D,20200624,000000,0.68,0.6808,0.641,0.6751,835482,0
+ASM.US,D,20200625,000000,0.6733,0.68,0.65,0.666,468202,0
+ASM.US,D,20200626,000000,0.6664,0.6664,0.6356,0.656,802208,0
+ASM.US,D,20200629,000000,0.725,0.7465,0.7,0.7301,2418567,0
+ASM.US,D,20200630,000000,0.75,0.81,0.7307,0.81,2765840,0
+ASM.US,D,20200701,000000,0.85,0.894,0.7651,0.835,3198249,0
+ASM.US,D,20200702,000000,0.8321,0.87,0.8,0.8024,1793732,0
+ASM.US,D,20200706,000000,0.86,0.86,0.8,0.83,907257,0
+ASM.US,D,20200707,000000,0.812,0.8451,0.78,0.81,1835134,0
+ASM.US,D,20200708,000000,0.84,0.855,0.791,0.8286,1573732,0
+ASM.US,D,20200709,000000,0.85,0.88,0.815,0.8499,1756469,0
+ASM.US,D,20200710,000000,0.82,0.8294,0.79,0.8098,2196469,0
+ASM.US,D,20200713,000000,0.8232,0.845,0.78,0.8051,1768349,0
+ASM.US,D,20200714,000000,0.79,0.795,0.73,0.7551,1911275,0
+ASM.US,D,20200715,000000,0.76,0.7802,0.74,0.7802,1146080,0
+ASM.US,D,20200716,000000,0.787,0.787,0.75,0.7694,396764,0
+ASM.US,D,20200717,000000,0.769,0.769,0.7316,0.74,1518597,0
+ASM.US,D,20200720,000000,0.76,0.83,0.75,0.8285,2270733,0
+ASM.US,D,20200721,000000,0.9,0.928,0.875,0.9045,3166141,0
+ASM.US,D,20200722,000000,0.99,1.05,0.965,1.03,5600927,0
+ASM.US,D,20200723,000000,1.09,1.09,0.932,0.9787,4071768,0
+ASM.US,D,20200724,000000,0.97,1.02,0.95,1,1773001,0
+ASM.US,D,20200727,000000,1.17,1.17,1.06,1.07,6127205,0
+ASM.US,D,20200728,000000,1.12,1.12,1.06,1.11,3159084,0
+ASM.US,D,20200729,000000,1.08,1.09,0.99,1.05,3503541,0
+ASM.US,D,20200730,000000,0.99,1.03,0.9506,1,2378056,0
+ASM.US,D,20200731,000000,1.05,1.07,0.98,1.06,2349309,0
+ASM.US,D,20200803,000000,1.05,1.07,1.01,1.05,1721181,0
+ASM.US,D,20200804,000000,1.07,1.3,1.07,1.23,6724616,0
+ASM.US,D,20200805,000000,1.31,1.41,1.26,1.38,7437254,0
+ASM.US,D,20200806,000000,1.44,1.49,1.32,1.39,5904145,0
+ASM.US,D,20200807,000000,1.35,1.38,1.16,1.3,5402791,0
+ASM.US,D,20200810,000000,1.28,1.36,1.25,1.25,2685973,0
+ASM.US,D,20200811,000000,1.15,1.17,1.07,1.16,4199221,0
+ASM.US,D,20200812,000000,1.17,1.24,1.1401,1.2,2626823,0
+ASM.US,D,20200813,000000,1.25,1.3,1.2,1.27,2531865,0
+ASM.US,D,20200814,000000,1.27,1.27,1.15,1.16,2461858,0
+ASM.US,D,20200817,000000,1.26,1.32,1.23,1.28,3016679,0
+ASM.US,D,20200818,000000,1.32,1.32,1.18,1.24,2252088,0
+ASM.US,D,20200819,000000,1.25,1.25,1.17,1.17,1840841,0
+ASM.US,D,20200820,000000,1.18,1.23,1.167,1.21,1243565,0
+ASM.US,D,20200821,000000,1.19,1.2,1.13,1.18,1444823,0
+ASM.US,D,20200824,000000,1.18,1.18,1.07,1.12,2244523,0
+ASM.US,D,20200825,000000,1.11,1.12,1.04,1.1,1706751,0
+ASM.US,D,20200826,000000,1.1,1.2,1.09,1.2,2122661,0
+ASM.US,D,20200827,000000,1.17,1.22,1.12,1.16,1367519,0
+ASM.US,D,20200828,000000,1.16,1.23,1.16,1.2,1559321,0
+ASM.US,D,20200831,000000,1.21,1.23,1.17,1.18,1627587,0
+ASM.US,D,20200901,000000,1.2,1.22,1.15,1.18,1398127,0
+ASM.US,D,20200902,000000,1.14,1.17,1.1,1.15,1715006,0
+ASM.US,D,20200903,000000,1.14,1.18,1.08,1.14,1720144,0
+ASM.US,D,20200904,000000,1.1,1.14,1.03,1.13,1451265,0
+ASM.US,D,20200908,000000,1.1,1.13,1.04,1.09,1352302,0
+ASM.US,D,20200909,000000,1.09,1.12,1.06,1.09,1301419,0
+ASM.US,D,20200910,000000,1.12,1.15,1.09,1.11,1069828,0
+ASM.US,D,20200911,000000,1.1,1.1501,1.08,1.09,911668,0
+ASM.US,D,20200914,000000,1.13,1.16,1.11,1.16,1226463,0
+ASM.US,D,20200915,000000,1.18,1.2,1.12,1.14,949623,0
+ASM.US,D,20200916,000000,1.15,1.16,1.11,1.13,761202,0
+ASM.US,D,20200917,000000,1.1,1.12,1.09,1.11,578088,0
+ASM.US,D,20200918,000000,1.11,1.13,1.09,1.12,824932,0
+ASM.US,D,20200921,000000,1.08,1.09,0.99,1.05,1639222,0
+ASM.US,D,20200922,000000,1.04,1.06,1.03,1.05,612048,0
+ASM.US,D,20200923,000000,1,1.02,0.9164,0.9331,1727796,0
+ASM.US,D,20200924,000000,0.893,1.04,0.8583,1.02,1856231,0
+ASM.US,D,20200925,000000,1.03,1.04,1,1.03,642975,0
+ASM.US,D,20200928,000000,1.04,1.05,1,1.04,676171,0
+ASM.US,D,20200929,000000,1.04,1.08,1.02,1.04,602864,0
+ASM.US,D,20200930,000000,1.02,1.03,0.9925,0.9926,518820,0
+ASM.US,D,20201001,000000,1.03,1.03,0.991,1.02,679113,0
+ASM.US,D,20201002,000000,0.98,1,0.955,0.96,851207,0
+ASM.US,D,20201005,000000,0.98,1.01,0.9701,0.999,786408,0
+ASM.US,D,20201006,000000,1,1.02,0.9294,0.9395,909175,0
+ASM.US,D,20201007,000000,0.95,0.96,0.9311,0.9502,464369,0
+ASM.US,D,20201008,000000,0.98,1.01,0.9311,0.9653,908281,0
+ASM.US,D,20201009,000000,1.01,1.07,0.995,1.07,1354103,0
+ASM.US,D,20201012,000000,1.08,1.12,1.07,1.11,1075364,0
+ASM.US,D,20201013,000000,1.07,1.095,1.04,1.08,742474,0
+ASM.US,D,20201014,000000,1.1,1.13,1.08,1.09,872828,0
+ASM.US,D,20201015,000000,1.08,1.08,1.04,1.07,577886,0
+ASM.US,D,20201016,000000,1.08,1.09,1.03,1.05,499892,0
+ASM.US,D,20201019,000000,1.06,1.08,1.02,1.03,431888,0
+ASM.US,D,20201020,000000,1.05,1.05,1.01,1.02,538382,0
+ASM.US,D,20201021,000000,1.05,1.05,1,1.02,619936,0
+ASM.US,D,20201022,000000,1.01,1.02,0.98,1.02,684468,0
+ASM.US,D,20201023,000000,1.03,1.03,0.985,1.01,352585,0
+ASM.US,D,20201026,000000,1,1,0.9532,0.9683,567096,0
+ASM.US,D,20201027,000000,0.97,0.9994,0.9573,0.9858,488632,0
+ASM.US,D,20201028,000000,0.94,0.9401,0.8801,0.91,1070634,0
+ASM.US,D,20201029,000000,0.89,0.94,0.8827,0.905,584328,0
+ASM.US,D,20201030,000000,0.917,0.9353,0.8889,0.9122,625155,0
+ASM.US,D,20201102,000000,0.96,0.964401,0.93,0.95,537467,0
+ASM.US,D,20201103,000000,0.99,1,0.98,0.9947,540972,0
+ASM.US,D,20201104,000000,0.988,0.9887,0.94,0.9482,425314,0
+ASM.US,D,20201105,000000,0.98,1.12,0.98,1.12,1713674,0
+ASM.US,D,20201106,000000,1.15,1.16,1.085,1.12,1125555,0
+ASM.US,D,20201109,000000,1.06,1.12,1.01,1.12,1372939,0
+ASM.US,D,20201110,000000,1.08,1.0838,1.02,1.04,603108,0
+ASM.US,D,20201111,000000,1.04,1.04,0.985,0.9959,666026,0
+ASM.US,D,20201112,000000,1,1.02,0.9802,0.9877,464337,0
+ASM.US,D,20201113,000000,1.01,1.02,0.98,1.0033,585308,0
+ASM.US,D,20201116,000000,1.02,1.02,0.999,1.01,514378,0
+ASM.US,D,20201117,000000,0.9945,1.0101,0.96,0.9705,483995,0
+ASM.US,D,20201118,000000,0.965,0.9952,0.94,0.9523,895297,0
+ASM.US,D,20201119,000000,0.95,0.9849,0.94,0.9607,599488,0
+ASM.US,D,20201120,000000,0.962,0.9907,0.9548,0.97,460772,0
+ASM.US,D,20201123,000000,0.97,0.9705,0.91,0.94,1054285,0
+ASM.US,D,20201124,000000,0.9,0.9199,0.8849,0.9005,1110396,0
+ASM.US,D,20201125,000000,0.9399,0.9399,0.91,0.914,690003,0
+ASM.US,D,20201127,000000,0.9,0.9267,0.885,0.9199,530455,0
+ASM.US,D,20201130,000000,0.9,0.9366,0.8762,0.9366,918739,0
+ASM.US,D,20201201,000000,0.9795,0.9795,0.938,0.9734,917012,0
+ASM.US,D,20201202,000000,0.96,1,0.9525,0.9856,451710,0
+ASM.US,D,20201203,000000,0.9908,1.01,0.97,0.975,366866,0
+ASM.US,D,20201204,000000,0.9849,0.9849,0.95101,0.9749,367593,0
+ASM.US,D,20201207,000000,0.95,0.9899,0.9421,0.9791,841537,0
+ASM.US,D,20201208,000000,0.99,0.999,0.9612,0.9705,408938,0
+ASM.US,D,20201209,000000,0.95,0.9548,0.91,0.93,688827,0
+ASM.US,D,20201210,000000,0.931,0.9491,0.924,0.9314,353420,0
+ASM.US,D,20201211,000000,0.925,0.9338,0.9048,0.917701,285253,0
+ASM.US,D,20201214,000000,0.9299,0.944,0.9051,0.908,630265,0
+ASM.US,D,20201215,000000,0.92,0.9488,0.915,0.9468,538201,0
+ASM.US,D,20201216,000000,0.96,1.04,0.9401,1.03,1277943,0
+ASM.US,D,20201217,000000,1.1,1.18,1.08,1.18,2241010,0
+ASM.US,D,20201218,000000,1.18,1.205,1.1,1.12,1086543,0
+ASM.US,D,20201221,000000,1.15,1.22,1.13,1.22,1786217,0
+ASM.US,D,20201222,000000,1.29,1.29,1.14,1.18,1983682,0
+ASM.US,D,20201223,000000,1.16,1.26,1.16,1.22,949942,0
+ASM.US,D,20201224,000000,1.21,1.29,1.19,1.27,758795,0
+ASM.US,D,20201228,000000,1.27,1.39,1.27,1.35,2224189,0
+ASM.US,D,20201229,000000,1.34,1.35,1.2,1.29,1389518,0
+ASM.US,D,20201230,000000,1.3,1.35,1.28,1.35,909738,0
+ASM.US,D,20201231,000000,1.35,1.35,1.27,1.3,886010,0
+ASM.US,D,20210104,000000,1.37,1.44,1.35,1.4,2042896,0
+ASM.US,D,20210105,000000,1.4,1.46,1.3714,1.44,1775767,0
+ASM.US,D,20210106,000000,1.42,1.43,1.33,1.42,1750465,0
+ASM.US,D,20210107,000000,1.4,1.43,1.33,1.38,1322711,0
+ASM.US,D,20210108,000000,1.32,1.36,1.18,1.24,3205591,0
+ASM.US,D,20210111,000000,1.2,1.25,1.1901,1.24,1020909,0
+ASM.US,D,20210112,000000,1.25,1.26,1.18,1.26,1336264,0
+ASM.US,D,20210113,000000,1.25,1.28,1.2,1.23,1653337,0
+ASM.US,D,20210114,000000,1.23,1.3,1.2,1.27,1414947,0
+ASM.US,D,20210115,000000,1.25,1.25,1.16,1.17,1944622,0
+ASM.US,D,20210119,000000,1.18,1.2,1.12,1.18,1168432,0
+ASM.US,D,20210120,000000,1.22,1.23,1.17,1.23,1160582,0
+ASM.US,D,20210121,000000,1.2,1.235,1.15,1.21,1204445,0
+ASM.US,D,20210122,000000,1.12,1.21,1.12,1.17,848590,0
+ASM.US,D,20210125,000000,1.17,1.1899,1.1,1.14,1344810,0
+ASM.US,D,20210126,000000,1.12,1.18,1.12,1.14,762544,0
+ASM.US,D,20210127,000000,1.12,1.1502,1.06,1.1,1258104,0
+ASM.US,D,20210128,000000,1.22,1.28,1.11,1.21,5320907,0
+ASM.US,D,20210129,000000,1.35,1.35,1.19,1.23,2752139,0
+ASM.US,D,20210201,000000,2.7057,2.82,1.63,1.85,129594602,0
+ASM.US,D,20210202,000000,1.54,1.57,1.34,1.4,18735150,0
+ASM.US,D,20210203,000000,1.4,1.47,1.38,1.44,5084504,0
+ASM.US,D,20210204,000000,1.35,1.45,1.29,1.41,6256258,0
+ASM.US,D,20210205,000000,1.38,1.44,1.33,1.35,5271498,0
+ASM.US,D,20210208,000000,1.41,1.53,1.39,1.49,5998671,0
+ASM.US,D,20210209,000000,1.5,1.52,1.41,1.48,4200018,0
+ASM.US,D,20210210,000000,1.49,1.49,1.36,1.43,4642594,0
+ASM.US,D,20210211,000000,1.42,1.44,1.35,1.38,3977378,0
+ASM.US,D,20210212,000000,1.36,1.44,1.33,1.41,3173575,0
+ASM.US,D,20210216,000000,1.42,1.48,1.38,1.41,3728840,0
+ASM.US,D,20210217,000000,1.41,1.44,1.36,1.43,2993875,0
+ASM.US,D,20210218,000000,1.4,1.43,1.31,1.33,3939513,0
+ASM.US,D,20210219,000000,1.35,1.41,1.34,1.37,2269597,0
+ASM.US,D,20210222,000000,1.4,1.64,1.39,1.59,7922974,0
+ASM.US,D,20210223,000000,1.49,1.57,1.36,1.55,5735583,0
+ASM.US,D,20210224,000000,1.54,1.66,1.48,1.58,4164345,0
+ASM.US,D,20210225,000000,1.57,1.63,1.47,1.49,3746353,0
+ASM.US,D,20210226,000000,1.43,1.45,1.32,1.4,3558659,0
+ASM.US,D,20210301,000000,1.44,1.45,1.34,1.36,1998156,0
+ASM.US,D,20210302,000000,1.31,1.45,1.3,1.42,3387315,0
+ASM.US,D,20210303,000000,1.36,1.39,1.32,1.32,1545146,0
+ASM.US,D,20210304,000000,1.31,1.33,1.13,1.21,3588797,0
+ASM.US,D,20210305,000000,1.2,1.25,1.12,1.22,2390820,0
+ASM.US,D,20210308,000000,1.17,1.24,1.155,1.19,1352509,0
+ASM.US,D,20210309,000000,1.24,1.33,1.23,1.31,2238157,0
+ASM.US,D,20210310,000000,1.33,1.33,1.25,1.29,1553384,0
+ASM.US,D,20210311,000000,1.29,1.32,1.253,1.32,1309325,0
+ASM.US,D,20210312,000000,1.27,1.34,1.27,1.33,1150860,0
+ASM.US,D,20210315,000000,1.35,1.39,1.3,1.33,2045256,0
+ASM.US,D,20210316,000000,1.33,1.33,1.25,1.28,1541318,0
+ASM.US,D,20210317,000000,1.3,1.3953,1.25,1.35,1583586,0
+ASM.US,D,20210318,000000,1.35,1.36,1.27,1.3,1527193,0
+ASM.US,D,20210319,000000,1.3,1.34,1.26,1.34,1407275,0
+ASM.US,D,20210322,000000,1.3,1.38,1.3,1.33,1101539,0
+ASM.US,D,20210323,000000,1.32,1.32,1.21,1.22,1787936,0
+ASM.US,D,20210324,000000,1.27,1.28,1.19,1.22,1464503,0
+ASM.US,D,20210325,000000,1.14,1.27,1.14,1.27,1821777,0
+ASM.US,D,20210326,000000,1.25,1.28,1.18,1.26,1359675,0
+ASM.US,D,20210329,000000,1.22,1.2316,1.17,1.22,1079593,0
+ASM.US,D,20210330,000000,1.2,1.22,1.15,1.22,1215528,0
+ASM.US,D,20210331,000000,1.19,1.2699,1.17,1.24,891744,0
+ASM.US,D,20210401,000000,1.24,1.29,1.23,1.29,1368869,0
+ASM.US,D,20210405,000000,1.28,1.32,1.24,1.27,1081709,0
+ASM.US,D,20210406,000000,1.27,1.31,1.24,1.26,1436748,0
+ASM.US,D,20210407,000000,1.25,1.26,1.22,1.25,702450,0
+ASM.US,D,20210408,000000,1.27,1.2999,1.24,1.29,990356,0
+ASM.US,D,20210409,000000,1.27,1.32,1.24,1.26,1149847,0
+ASM.US,D,20210412,000000,1.26,1.2654,1.18,1.22,1320280,0
+ASM.US,D,20210413,000000,1.23,1.27,1.2,1.22,1404553,0
+ASM.US,D,20210414,000000,1.2,1.22,1.15,1.19,1219783,0
+ASM.US,D,20210415,000000,1.2,1.29,1.19,1.27,2033229,0
+ASM.US,D,20210416,000000,1.3,1.3,1.215,1.24,1284058,0
+ASM.US,D,20210419,000000,1.22,1.245,1.2,1.22,972674,0
+ASM.US,D,20210420,000000,1.2,1.25,1.19,1.23,1150463,0
+ASM.US,D,20210421,000000,1.22,1.3,1.22,1.3,1500495,0
+ASM.US,D,20210422,000000,1.29,1.29,1.21,1.25,1537887,0
+ASM.US,D,20210423,000000,1.25,1.26,1.22,1.22,837090,0
+ASM.US,D,20210426,000000,1.24,1.27,1.23,1.26,1297357,0
+ASM.US,D,20210427,000000,1.27,1.28,1.22,1.24,907219,0
+ASM.US,D,20210428,000000,1.23,1.27,1.22,1.27,817138,0
+ASM.US,D,20210429,000000,1.24,1.26,1.2,1.24,1367841,0
+ASM.US,D,20210430,000000,1.22,1.24,1.21,1.24,1081654,0
+ASM.US,D,20210503,000000,1.25,1.33,1.25,1.3,3673073,0
+ASM.US,D,20210504,000000,1.3,1.34,1.23,1.27,1939486,0
+ASM.US,D,20210505,000000,1.27,1.33,1.27,1.33,649402,0
+ASM.US,D,20210506,000000,1.31,1.4,1.31,1.32,2226465,0
+ASM.US,D,20210507,000000,1.33,1.4299,1.33,1.4,1988656,0
+ASM.US,D,20210510,000000,1.41,1.4393,1.31,1.33,2561863,0
+ASM.US,D,20210511,000000,1.32,1.41,1.3,1.41,1657132,0
+ASM.US,D,20210512,000000,1.4,1.44,1.27,1.3,1951761,0
+ASM.US,D,20210513,000000,1.27,1.3,1.2,1.25,2288074,0
+ASM.US,D,20210514,000000,1.31,1.31,1.24,1.27,1275163,0
+ASM.US,D,20210517,000000,1.27,1.41,1.27,1.38,2863840,0
+ASM.US,D,20210518,000000,1.4,1.41,1.31,1.34,1818031,0
+ASM.US,D,20210519,000000,1.27,1.34,1.27,1.32,2090958,0
+ASM.US,D,20210520,000000,1.34,1.3499,1.3,1.32,1039002,0
+ASM.US,D,20210521,000000,1.32,1.34,1.27,1.32,1439434,0
+ASM.US,D,20210524,000000,1.33,1.35,1.3,1.32,972981,0
+ASM.US,D,20210525,000000,1.3,1.34,1.28,1.32,974709,0
+ASM.US,D,20210526,000000,1.33,1.34,1.25,1.3,1511150,0
+ASM.US,D,20210527,000000,1.29,1.32,1.275,1.3,827000,0
+ASM.US,D,20210528,000000,1.29,1.33,1.28,1.31,1092892,0
+ASM.US,D,20210601,000000,1.32,1.35,1.28,1.33,2219402,0
+ASM.US,D,20210602,000000,1.34,1.37,1.3273,1.35,1301982,0
+ASM.US,D,20210603,000000,1.3,1.3269,1.27,1.31,1147684,0
+ASM.US,D,20210604,000000,1.3,1.33,1.28,1.29,1543595,0
+ASM.US,D,20210607,000000,1.29,1.3099,1.28,1.3,587073,0
+ASM.US,D,20210608,000000,1.31,1.31,1.25,1.28,1453596,0
+ASM.US,D,20210609,000000,1.3,1.3,1.26,1.29,800363,0
+ASM.US,D,20210610,000000,1.3,1.33,1.2797,1.33,1437827,0
+ASM.US,D,20210611,000000,1.31,1.35,1.3,1.31,742217,0
+ASM.US,D,20210614,000000,1.3,1.35,1.29,1.34,939656,0
+ASM.US,D,20210615,000000,1.33,1.3356,1.28,1.29,998660,0
+ASM.US,D,20210616,000000,1.28,1.32,1.26,1.29,1038664,0
+ASM.US,D,20210617,000000,1.25,1.27,1.19,1.22,2471290,0
+ASM.US,D,20210618,000000,1.23,1.23,1.18,1.18,1096239,0
+ASM.US,D,20210621,000000,1.19,1.22,1.15,1.21,1266431,0
+ASM.US,D,20210622,000000,1.18,1.2,1.15,1.17,746338,0
+ASM.US,D,20210623,000000,1.18,1.2,1.15,1.17,1155022,0
+ASM.US,D,20210624,000000,1.17,1.17,1.15,1.16,512338,0
+ASM.US,D,20210625,000000,1.16,1.17,1.12,1.12,1121136,0
+ASM.US,D,20210628,000000,1.12,1.14,1.1,1.14,971978,0
+ASM.US,D,20210629,000000,1.11,1.14,1.1001,1.12,671457,0
+ASM.US,D,20210630,000000,1.1,1.1799,1.1,1.17,787194,0
+ASM.US,D,20210701,000000,1.17,1.17,1.13,1.14,436640,0
+ASM.US,D,20210702,000000,1.16,1.16,1.12,1.14,378406,0
+ASM.US,D,20210706,000000,1.19,1.19,1.11,1.14,928400,0
+ASM.US,D,20210707,000000,1.12,1.1399,1.07,1.09,1124500,0
+ASM.US,D,20210708,000000,1.08,1.09,1.02,1.08,1045789,0
+ASM.US,D,20210709,000000,1.08,1.12,1.06,1.115,515835,0
+ASM.US,D,20210712,000000,1.11,1.11,1.06,1.08,568123,0
+ASM.US,D,20210713,000000,1.09,1.14,1.08,1.09,608547,0
+ASM.US,D,20210714,000000,1.12,1.13,1.09,1.125,590078,0
+ASM.US,D,20210715,000000,1.08,1.1189,1.06,1.07,807551,0
+ASM.US,D,20210716,000000,1.06,1.0705,1.02,1.04,882942,0
+ASM.US,D,20210719,000000,1.01,1.01,0.95,0.999,1241316,0
+ASM.US,D,20210720,000000,0.9966,1.01,0.97,0.9935,352131,0
+ASM.US,D,20210721,000000,0.99,1.05,0.9838,1.05,490110,0
+ASM.US,D,20210722,000000,1.04,1.06,1.01,1.02,312335,0
+ASM.US,D,20210723,000000,1,1.03,0.99,0.99,290960,0
+ASM.US,D,20210726,000000,0.99,1.03,0.9831,1.0101,306858,0
+ASM.US,D,20210727,000000,1,1.01,0.9576,0.9822,405246,0
+ASM.US,D,20210728,000000,0.99,1.05,0.9889,1.05,309948,0
+ASM.US,D,20210729,000000,1.06,1.1099,1.05,1.05,559786,0
+ASM.US,D,20210730,000000,1.05,1.09,1.05,1.07,386991,0
+ASM.US,D,20210802,000000,1.09,1.09,1.03,1.04,343162,0
+ASM.US,D,20210803,000000,1.05,1.06,1.0297,1.06,277546,0
+ASM.US,D,20210804,000000,1.09,1.09,1.01,1.04,391312,0
+ASM.US,D,20210805,000000,1.05,1.05,1,1.03,491864,0
+ASM.US,D,20210806,000000,1.02,1.03,0.983,1.03,500058,0
+ASM.US,D,20210809,000000,1,1.02,0.98,0.9872,618963,0
+ASM.US,D,20210810,000000,1,1.0001,0.98,0.99,309463,0
+ASM.US,D,20210811,000000,0.9915,1.01,0.98,0.98,421071,0
+ASM.US,D,20210812,000000,0.99,1,0.97041,0.9866,383066,0
+ASM.US,D,20210813,000000,0.994,1.04,0.99,1.04,659526,0
+ASM.US,D,20210816,000000,1.02,1.0299,1,1,369360,0
+ASM.US,D,20210817,000000,1.01,1.02,0.9624,0.9797,710759,0
+ASM.US,D,20210818,000000,0.98,0.98,0.93,0.93,596749,0
+ASM.US,D,20210819,000000,0.92,0.930137,0.861,0.8713,905185,0
+ASM.US,D,20210820,000000,0.87,0.9392,0.83,0.93,895168,0
+ASM.US,D,20210823,000000,0.95,0.985,0.94,0.98,388594,0
+ASM.US,D,20210824,000000,0.98,1.018,0.98,1.01,466743,0
+ASM.US,D,20210825,000000,0.99,1.02,0.97,0.9721,372343,0
+ASM.US,D,20210826,000000,0.97,0.979999,0.95,0.9637,355222,0
+ASM.US,D,20210827,000000,0.9567,1.03,0.9567,1.03,593527,0
+ASM.US,D,20210830,000000,1.02,1.031,1,1.02,320645,0
+ASM.US,D,20210831,000000,1,1.03,1,1.02,291528,0
+ASM.US,D,20210901,000000,1.02,1.05,1,1.03,513136,0
+ASM.US,D,20210902,000000,1.03,1.04,1.02,1.02,351072,0
+ASM.US,D,20210903,000000,1.03,1.07,1.03,1.06,871505,0
+ASM.US,D,20210907,000000,1.06,1.08,1.02,1.05,503112,0
+ASM.US,D,20210908,000000,1.04,1.04,0.9901,0.9901,469751,0
+ASM.US,D,20210909,000000,1,1.01,0.9618,0.981,531694,0
+ASM.US,D,20210910,000000,0.9816,0.994465,0.9015,0.9388,684414,0
+ASM.US,D,20210913,000000,0.9031,0.9452,0.89,0.9324,1378002,0
+ASM.US,D,20210914,000000,0.9169,0.9398,0.9033,0.929,472900,0
+ASM.US,D,20210915,000000,0.9,0.939999,0.9,0.9041,404019,0
+ASM.US,D,20210916,000000,0.89,0.895,0.851,0.8738,776313,0
+ASM.US,D,20210917,000000,0.8638,0.8738,0.831,0.86,551553,0
+ASM.US,D,20210920,000000,0.82,0.8369,0.8,0.8,947677,0
+ASM.US,D,20210921,000000,0.83,0.83,0.8,0.8005,828235,0
+ASM.US,D,20210922,000000,0.81,0.86,0.81,0.83,638603,0
+ASM.US,D,20210923,000000,0.86,0.86,0.825,0.8485,320536,0
+ASM.US,D,20210924,000000,0.8237,0.8515,0.82,0.8346,179212,0
+ASM.US,D,20210927,000000,0.8346,0.85,0.8274,0.8274,254250,0
+ASM.US,D,20210928,000000,0.82,0.8288,0.8001,0.8072,419601,0
+ASM.US,D,20210929,000000,0.8,0.807,0.7711,0.7711,609464,0
+ASM.US,D,20210930,000000,0.7694,0.8389,0.7694,0.825,698854,0
+ASM.US,D,20211001,000000,0.84,0.8436,0.8087,0.826,400918,0
+ASM.US,D,20211004,000000,0.821,0.83,0.81,0.82,400907,0
+ASM.US,D,20211005,000000,0.8,0.811,0.78,0.805,668175,0
+ASM.US,D,20211006,000000,0.78,0.8099,0.7706,0.8016,340502,0
+ASM.US,D,20211007,000000,0.81,0.81,0.7923,0.8099,330531,0
+ASM.US,D,20211008,000000,0.83,0.8332,0.8011,0.8206,498545,0
+ASM.US,D,20211011,000000,0.8205,0.8297,0.8035,0.8208,278311,0
+ASM.US,D,20211012,000000,0.8189,0.8398,0.8001,0.8108,393007,0
+ASM.US,D,20211013,000000,0.82,0.92,0.8153,0.91,1649026,0
+ASM.US,D,20211014,000000,0.9191,0.9375,0.8802,0.89,706449,0
+ASM.US,D,20211015,000000,0.88,0.9456,0.8701,0.93,1196120,0
+ASM.US,D,20211018,000000,0.93,0.9366,0.885,0.894,461933,0
+ASM.US,D,20211019,000000,0.905,0.9345,0.89,0.91,619443,0
+ASM.US,D,20211020,000000,0.93,0.9684,0.9062,0.95,976534,0
+ASM.US,D,20211021,000000,0.9484,0.9598,0.915,0.918,398605,0
+ASM.US,D,20211022,000000,0.9399,0.9499,0.905,0.9085,747922,0
+ASM.US,D,20211025,000000,0.925,0.9368,0.910001,0.9368,524574,0
+ASM.US,D,20211026,000000,0.9228,0.9367,0.91,0.91935,262399,0
+ASM.US,D,20211027,000000,0.91,0.93,0.909799,0.9125,235611,0
+ASM.US,D,20211028,000000,0.933,0.96,0.92,0.957,703654,0
+ASM.US,D,20211029,000000,0.96,0.96,0.905,0.949,360280,0
+ASM.US,D,20211101,000000,0.94,0.983,0.922101,0.9628,695512,0
+ASM.US,D,20211102,000000,0.965,0.9799,0.9114,0.9386,478707,0
+ASM.US,D,20211103,000000,0.9328,0.95,0.92,0.9386,428394,0
+ASM.US,D,20211104,000000,0.955,0.9693,0.9451,0.9489,450122,0
+ASM.US,D,20211105,000000,0.9451,0.963,0.93,0.963,324705,0
+ASM.US,D,20211108,000000,0.9604,0.98,0.9604,0.979,528728,0
+ASM.US,D,20211109,000000,0.9769,1.02,0.9573,1.02,686969,0
+ASM.US,D,20211110,000000,1.04,1.05,0.9329,0.9472,1587311,0
+ASM.US,D,20211111,000000,0.9672,1.05,0.9672,1.05,1346648,0
+ASM.US,D,20211112,000000,1.02,1.08,1.02,1.05,600238,0
+ASM.US,D,20211115,000000,1.05,1.07,1.01,1.05,530267,0
+ASM.US,D,20211116,000000,1.05,1.07,1.04,1.06,696884,0
+ASM.US,D,20211117,000000,1.07,1.09,1.04,1.06,410368,0
+ASM.US,D,20211118,000000,1.05,1.065,1.01,1.04,370465,0
+ASM.US,D,20211119,000000,1.04,1.04,1,1.02,500071,0
+ASM.US,D,20211122,000000,1,1.01,0.9569,0.987,578602,0
+ASM.US,D,20211123,000000,0.975,0.999,0.9,0.94,1078394,0
+ASM.US,D,20211124,000000,0.9249,0.9499,0.9139,0.9282,255111,0
+ASM.US,D,20211126,000000,0.93,0.93,0.8725,0.8965,280145,0
+ASM.US,D,20211129,000000,0.9,0.91,0.86,0.8767,543907,0
+ASM.US,D,20211130,000000,0.87,0.889,0.84,0.876,729223,0
+ASM.US,D,20211201,000000,0.888,0.89,0.8112,0.8277,583810,0
+ASM.US,D,20211202,000000,0.84,0.84,0.805,0.816,481152,0
+ASM.US,D,20211203,000000,0.8118,0.8375,0.7801,0.8353,708421,0
+ASM.US,D,20211206,000000,0.8171,0.84925,0.8101,0.84689,438022,0
+ASM.US,D,20211207,000000,0.85,0.866,0.833,0.8533,232221,0
+ASM.US,D,20211208,000000,0.85,0.8685,0.8426,0.8649,261936,0
+ASM.US,D,20211209,000000,0.87,0.8743,0.82,0.8202,386842,0
+ASM.US,D,20211210,000000,0.8223,0.83,0.8011,0.8027,233972,0
+ASM.US,D,20211213,000000,0.812,0.816,0.7931,0.8052,357042,0
+ASM.US,D,20211214,000000,0.7999,0.8052,0.755,0.7999,643945,0
+ASM.US,D,20211215,000000,0.7966,0.8,0.76,0.7844,573943,0
+ASM.US,D,20211216,000000,0.792,0.8326,0.792,0.8218,519402,0
+ASM.US,D,20211217,000000,0.8348,0.8378,0.8,0.8101,300645,0
+ASM.US,D,20211220,000000,0.8066,0.8147,0.7903,0.81,281173,0
+ASM.US,D,20211221,000000,0.8268,0.8298,0.8057,0.8161,396260,0
+ASM.US,D,20211222,000000,0.8199,0.83,0.77,0.82,433495,0
+ASM.US,D,20211223,000000,0.8101,0.86,0.8101,0.848,368534,0
+ASM.US,D,20211227,000000,0.8202,0.8344,0.8102,0.8205,451615,0
+ASM.US,D,20211228,000000,0.81,0.83,0.8005,0.8071,521514,0
+ASM.US,D,20211229,000000,0.8,0.83,0.8,0.8053,383286,0
+ASM.US,D,20211230,000000,0.8007,0.8255,0.8,0.8125,346889,0
+ASM.US,D,20211231,000000,0.8118,0.861,0.8047,0.861,704197,0
+ASM.US,D,20220103,000000,0.85,0.86,0.8049,0.84,266378,0
+ASM.US,D,20220104,000000,0.835,0.8459,0.825,0.8407,245834,0
+ASM.US,D,20220105,000000,0.8209,0.85,0.8047,0.805,360051,0
+ASM.US,D,20220106,000000,0.8,0.8047,0.7703,0.777,605045,0
+ASM.US,D,20220107,000000,0.7818,0.7945,0.7703,0.79,273311,0
+ASM.US,D,20220110,000000,0.8,0.8,0.7627,0.7749,423996,0
+ASM.US,D,20220111,000000,0.78,0.795,0.775001,0.7889,459840,0
+ASM.US,D,20220112,000000,0.7911,0.8062,0.7881,0.8062,400465,0
+ASM.US,D,20220113,000000,0.785,0.8099,0.771,0.782,410801,0
+ASM.US,D,20220114,000000,0.7999,0.7999,0.765,0.7869,441054,0
+ASM.US,D,20220118,000000,0.8148,0.818899,0.782001,0.8111,598699,0
+ASM.US,D,20220119,000000,0.83,0.92,0.8202,0.9034,1536951,0
+ASM.US,D,20220120,000000,0.92,0.929,0.8707,0.88,768387,0
+ASM.US,D,20220121,000000,0.89,0.8997,0.8019,0.8225,638821,0
+ASM.US,D,20220124,000000,0.82,0.82,0.755,0.7997,683869,0
+ASM.US,D,20220125,000000,0.784,0.8198,0.78,0.805,321289,0
+ASM.US,D,20220126,000000,0.8115,0.81495,0.7701,0.7705,538987,0
+ASM.US,D,20220127,000000,0.779,0.779,0.74,0.74,846377,0
+ASM.US,D,20220128,000000,0.754,0.754,0.7,0.7299,825741,0
+ASM.US,D,20220131,000000,0.72,0.7499,0.7186,0.7386,432300,0
+ASM.US,D,20220201,000000,0.745,0.7611,0.7411,0.75,287813,0
+ASM.US,D,20220202,000000,0.7799,0.7799,0.73,0.731,378581,0
+ASM.US,D,20220203,000000,0.7183,0.7362,0.7017,0.7033,555260,0
+ASM.US,D,20220204,000000,0.71,0.72,0.7071,0.7101,314882,0
+ASM.US,D,20220207,000000,0.71,0.75,0.71,0.7419,410168,0
+ASM.US,D,20220208,000000,0.73,0.75,0.73,0.7434,163293,0
+ASM.US,D,20220209,000000,0.745,0.78,0.7385,0.7389,366756,0
+ASM.US,D,20220210,000000,0.74,0.77,0.7229,0.728,324801,0
+ASM.US,D,20220211,000000,0.7315,0.7749,0.731101,0.767,585664,0
+ASM.US,D,20220214,000000,0.795,0.8099,0.782,0.7971,594182,0
+ASM.US,D,20220215,000000,0.79,0.7971,0.752501,0.7897,287864,0
+ASM.US,D,20220216,000000,0.78,0.81,0.78,0.81,309623,0
+ASM.US,D,20220217,000000,0.83,0.83,0.7911,0.8284,547630,0
+ASM.US,D,20220218,000000,0.8001,0.81,0.7738,0.7883,342571,0
+ASM.US,D,20220222,000000,0.81,0.8197,0.770909,0.79,309859,0
+ASM.US,D,20220223,000000,0.79,0.81,0.78,0.8,364607,0
+ASM.US,D,20220224,000000,0.84,0.8475,0.7801,0.799,842002,0
+ASM.US,D,20220225,000000,0.79,0.805,0.7725,0.805,347063,0
+ASM.US,D,20220228,000000,0.8302,0.84,0.75,0.7966,619130,0
+ASM.US,D,20220301,000000,0.82,0.87,0.8012,0.87,935071,0
+ASM.US,D,20220302,000000,0.855,0.859899,0.8304,0.8549,376050,0
+ASM.US,D,20220303,000000,0.8624,0.8634,0.821901,0.853,314866,0
+ASM.US,D,20220304,000000,0.85,0.89,0.8454,0.889,821538,0
+ASM.US,D,20220307,000000,0.91,0.96,0.8983,0.948,1354977,0
+ASM.US,D,20220308,000000,0.985,1.06,0.9711,0.9965,1866586,0
+ASM.US,D,20220309,000000,0.95,1.01,0.9302,0.9823,751987,0
+ASM.US,D,20220310,000000,0.995,1.04,0.99,1.04,859583,0
+ASM.US,D,20220311,000000,1.05,1.05,1,1.01,492898,0
+ASM.US,D,20220314,000000,0.9657,0.9707,0.8767,0.8999,827346,0
+ASM.US,D,20220315,000000,0.9,0.9264,0.8613,0.92,446617,0
+ASM.US,D,20220316,000000,0.9022,0.928,0.88,0.92,667131,0
+ASM.US,D,20220317,000000,0.945,0.98,0.941,0.964,706608,0
+ASM.US,D,20220318,000000,0.97,0.9885,0.9501,0.969,408020,0
+ASM.US,D,20220321,000000,0.969,1,0.9651,0.975,562035,0
+ASM.US,D,20220322,000000,0.959,0.97,0.93,0.9451,442150,0
+ASM.US,D,20220323,000000,0.9692,0.98,0.9451,0.97,315524,0
+ASM.US,D,20220324,000000,0.9866,0.99,0.9531,0.9698,539409,0
+ASM.US,D,20220325,000000,0.9599,0.9698,0.9301,0.9538,405598,0
+ASM.US,D,20220328,000000,0.94,0.9499,0.89,0.92,416086,0
+ASM.US,D,20220329,000000,0.87,0.9199,0.87,0.915,708404,0
+ASM.US,D,20220330,000000,0.91,0.95,0.91,0.93,366924,0
+ASM.US,D,20220331,000000,0.9281,0.95,0.922,0.94,235221,0
+ASM.US,D,20220401,000000,0.942,0.945,0.921,0.939,195287,0
+ASM.US,D,20220404,000000,0.9411,0.9599,0.9114,0.9274,436554,0
+ASM.US,D,20220405,000000,0.93,0.9495,0.8932,0.9098,472085,0
+ASM.US,D,20220406,000000,0.9098,0.9199,0.89,0.8939,264905,0
+ASM.US,D,20220407,000000,0.8964,0.9224,0.89,0.91,445442,0
+ASM.US,D,20220408,000000,0.9101,0.9432,0.9101,0.92,511916,0
+ASM.US,D,20220411,000000,0.94,0.9525,0.9214,0.9327,576898,0
+ASM.US,D,20220412,000000,0.94,0.97,0.935,0.9669,701388,0
+ASM.US,D,20220413,000000,0.975,0.9799,0.9499,0.9622,473539,0
+ASM.US,D,20220414,000000,0.96,0.9601,0.93,0.9593,567768,0
+ASM.US,D,20220418,000000,0.9693,0.985,0.95,0.952,510548,0
+ASM.US,D,20220419,000000,0.9498,0.95,0.9031,0.9174,552594,0
+ASM.US,D,20220420,000000,0.9174,0.92,0.876,0.89,818937,0
+ASM.US,D,20220421,000000,0.8802,0.89,0.81,0.8362,820805,0
+ASM.US,D,20220422,000000,0.82,0.83,0.76,0.7923,863702,0
+ASM.US,D,20220425,000000,0.758,0.7723,0.72,0.7524,805415,0
+ASM.US,D,20220426,000000,0.7663,0.775,0.71,0.718,462546,0
+ASM.US,D,20220427,000000,0.726,0.73,0.6982,0.7221,730954,0
+ASM.US,D,20220428,000000,0.7304,0.7448,0.7056,0.7262,387100,0
+ASM.US,D,20220429,000000,0.7411,0.7489,0.71,0.716,308768,0
+ASM.US,D,20220502,000000,0.7033,0.71,0.68,0.6999,509160,0
+ASM.US,D,20220503,000000,0.71,0.7295,0.6723,0.7155,406980,0
+ASM.US,D,20220504,000000,0.716,0.7281,0.69,0.7225,326297,0
+ASM.US,D,20220505,000000,0.73,0.7355,0.684,0.706,402706,0
+ASM.US,D,20220506,000000,0.71,0.718939,0.6882,0.6962,330562,0
+ASM.US,D,20220509,000000,0.67,0.6782,0.63,0.64,840135,0
+ASM.US,D,20220510,000000,0.65,0.6581,0.6011,0.6255,665730,0
+ASM.US,D,20220511,000000,0.641,0.6599,0.61,0.6241,561608,0
+ASM.US,D,20220512,000000,0.6261,0.6499,0.5718,0.6,758801,0
+ASM.US,D,20220513,000000,0.6256,0.649,0.61,0.64,462842,0
+ASM.US,D,20220516,000000,0.642,0.645,0.6406,0.6406,2106,0
+ASM.US,D,20220517,000000,0.6795,0.6813,0.65,0.68,474723,0
+ASM.US,D,20220518,000000,0.6792,0.6916,0.6601,0.6656,268059,0
+ASM.US,D,20220519,000000,0.686,0.705,0.6825,0.7017,250024,0
+ASM.US,D,20220520,000000,0.7,0.7174,0.66,0.6701,221609,0
+ASM.US,D,20220523,000000,0.71,0.71,0.68,0.7,228557,0
+ASM.US,D,20220524,000000,0.7,0.7,0.6709,0.6898,263763,0
+ASM.US,D,20220525,000000,0.67,0.69,0.662,0.6775,105107,0
+ASM.US,D,20220526,000000,0.6766,0.695,0.67,0.695,139356,0
+ASM.US,D,20220527,000000,0.7,0.7199,0.6949,0.7199,386599,0
+ASM.US,D,20220531,000000,0.698,0.7186,0.698,0.698101,126332,0
+ASM.US,D,20220601,000000,0.701,0.7097,0.6734,0.67757,188792,0
+ASM.US,D,20220602,000000,0.6889,0.73,0.687101,0.7208,308371,0
+ASM.US,D,20220603,000000,0.711,0.72,0.69,0.7083,212507,0
+ASM.US,D,20220606,000000,0.7379,0.7379,0.7001,0.7057,189274,0
+ASM.US,D,20220607,000000,0.698,0.7199,0.698,0.7197,142067,0
+ASM.US,D,20220608,000000,0.72,0.72,0.7005,0.7016,157783,0
+ASM.US,D,20220609,000000,0.7,0.702,0.66,0.6711,183821,0
+ASM.US,D,20220610,000000,0.663,0.71,0.645,0.71,466191,0
+ASM.US,D,20220613,000000,0.6849,0.6945,0.655,0.655,383604,0
+ASM.US,D,20220614,000000,0.66,0.6689,0.6301,0.65,309365,0
+ASM.US,D,20220615,000000,0.66,0.6996,0.6534,0.66,202479,0
+ASM.US,D,20220616,000000,0.678,0.678,0.6247,0.64815,282212,0
+ASM.US,D,20220617,000000,0.651,0.6642,0.625,0.6389,117321,0
+ASM.US,D,20220621,000000,0.6305,0.665,0.6305,0.6481,164492,0
+ASM.US,D,20220622,000000,0.66,0.66,0.62,0.62,318752,0
+ASM.US,D,20220623,000000,0.62,0.6251,0.56,0.57,854906,0
+ASM.US,D,20220624,000000,0.57,0.6,0.5666,0.5932,253894,0
+ASM.US,D,20220627,000000,0.5825,0.6048,0.580001,0.5963,156673,0
+ASM.US,D,20220628,000000,0.605,0.6175,0.58,0.5801,185364,0
+ASM.US,D,20220629,000000,0.5815,0.5911,0.557,0.5601,565640,0
+ASM.US,D,20220630,000000,0.562,0.562,0.5351,0.5411,310600,0
+ASM.US,D,20220701,000000,0.54,0.5599,0.54,0.5592,254117,0
+ASM.US,D,20220705,000000,0.5586,0.5586,0.52,0.5401,456723,0
+ASM.US,D,20220706,000000,0.5216,0.5454,0.5216,0.5322,228950,0
+ASM.US,D,20220707,000000,0.545,0.5666,0.54,0.5665,263571,0
+ASM.US,D,20220708,000000,0.5667,0.58,0.5534,0.5784,131736,0
+ASM.US,D,20220711,000000,0.561,0.5783,0.5549,0.555,118961,0
+ASM.US,D,20220712,000000,0.551,0.5551,0.513,0.513,258912,0
+ASM.US,D,20220713,000000,0.513,0.5459,0.513,0.5246,456606,0
+ASM.US,D,20220714,000000,0.51,0.5198,0.492,0.5012,692517,0
+ASM.US,D,20220715,000000,0.5162,0.5162,0.4985,0.5162,176565,0
+ASM.US,D,20220718,000000,0.5113,0.5401,0.5113,0.5339,427360,0
+ASM.US,D,20220719,000000,0.5397,0.5658,0.53,0.55,209524,0
+ASM.US,D,20220720,000000,0.56,0.5768,0.5342,0.5553,415280,0
+ASM.US,D,20220721,000000,0.5553,0.5758,0.5335,0.56,216395,0
+ASM.US,D,20220722,000000,0.5899,0.59,0.5711,0.5775,205176,0
+ASM.US,D,20220725,000000,0.5867,0.59,0.55,0.561499,193460,0
+ASM.US,D,20220726,000000,0.553,0.5687,0.5417,0.5607,219919,0
+ASM.US,D,20220727,000000,0.55,0.606501,0.540601,0.5999,200310,0
+ASM.US,D,20220728,000000,0.59,0.629699,0.575901,0.6206,591973,0
+ASM.US,D,20220729,000000,0.636,0.64,0.6084,0.627,172845,0
+ASM.US,D,20220801,000000,0.644,0.65,0.622,0.6246,203648,0
+ASM.US,D,20220802,000000,0.622,0.622,0.5898,0.5898,318886,0
+ASM.US,D,20220803,000000,0.6,0.605,0.58,0.5891,213626,0
+ASM.US,D,20220804,000000,0.5892,0.6392,0.5801,0.6261,266066,0
+ASM.US,D,20220805,000000,0.61,0.6239,0.591,0.6151,186597,0
+ASM.US,D,20220808,000000,0.63,0.64,0.62,0.6398,308790,0
+ASM.US,D,20220809,000000,0.63,0.649,0.6155,0.6334,251944,0
+ASM.US,D,20220810,000000,0.633,0.6509,0.6261,0.6455,175836,0
+ASM.US,D,20220811,000000,0.664,0.664,0.625,0.6291,221013,0
+ASM.US,D,20220812,000000,0.64,0.66,0.6292,0.655,388702,0
+ASM.US,D,20220815,000000,0.65,0.6665,0.6422,0.659,262517,0
+ASM.US,D,20220816,000000,0.66,0.669299,0.6366,0.6491,137938,0
+ASM.US,D,20220817,000000,0.646,0.646,0.6152,0.62,338750,0
+ASM.US,D,20220818,000000,0.615,0.6282,0.6141,0.6198,148475,0
+ASM.US,D,20220819,000000,0.615,0.62,0.5852,0.5989,323105,0
+ASM.US,D,20220822,000000,0.5805,0.5989,0.5735,0.5753,317650,0
+ASM.US,D,20220823,000000,0.57,0.5954,0.5685,0.5791,310613,0
+ASM.US,D,20220824,000000,0.59,0.5999,0.5795,0.58,187402,0
+ASM.US,D,20220825,000000,0.5807,0.59,0.578,0.5797,131236,0
+ASM.US,D,20220826,000000,0.579,0.589899,0.5506,0.56,184964,0
+ASM.US,D,20220829,000000,0.57,0.574,0.562,0.5661,168297,0
+ASM.US,D,20220830,000000,0.5699,0.5699,0.5359,0.5399,377740,0
+ASM.US,D,20220831,000000,0.5499,0.5499,0.5318,0.535,113235,0
+ASM.US,D,20220901,000000,0.53,0.54,0.5049,0.5081,289623,0
+ASM.US,D,20220902,000000,0.51,0.5345,0.5082,0.5191,317099,0
+ASM.US,D,20220906,000000,0.5226,0.5297,0.505,0.5133,124761,0
+ASM.US,D,20220907,000000,0.505,0.5299,0.505,0.5297,435012,0
+ASM.US,D,20220908,000000,0.5378,0.5378,0.514801,0.525,177336,0
+ASM.US,D,20220909,000000,0.55,0.55,0.5216,0.5338,181824,0
+ASM.US,D,20220912,000000,0.555,0.574,0.5524,0.5592,387520,0
+ASM.US,D,20220913,000000,0.55,0.55,0.5304,0.5379,228579,0
+ASM.US,D,20220914,000000,0.538,0.5588,0.538,0.5491,207675,0
+ASM.US,D,20220915,000000,0.55,0.56,0.53,0.5384,207245,0
+ASM.US,D,20220916,000000,0.5316,0.54,0.5124,0.5333,406016,0
+ASM.US,D,20220919,000000,0.516,0.5333,0.51,0.5333,544406,0
+ASM.US,D,20220920,000000,0.5229,0.5279,0.518,0.5202,155398,0
+ASM.US,D,20220921,000000,0.535,0.5409,0.5101,0.5299,200468,0
+ASM.US,D,20220922,000000,0.5393,0.54,0.5,0.5124,284805,0
+ASM.US,D,20220923,000000,0.5,0.5099,0.492,0.5062,790292,0
+ASM.US,D,20220926,000000,0.5062,0.5062,0.475,0.4832,467489,0
+ASM.US,D,20220927,000000,0.5157,0.5157,0.4901,0.4997,394397,0
+ASM.US,D,20220928,000000,0.5001,0.5199,0.4901,0.5051,597619,0
+ASM.US,D,20220929,000000,0.5,0.5039,0.490201,0.499,243004,0
+ASM.US,D,20220930,000000,0.505,0.5198,0.499001,0.51,506726,0
+ASM.US,D,20221003,000000,0.52,0.574,0.5192,0.5475,1235682,0
+ASM.US,D,20221004,000000,0.5687,0.604,0.561,0.5948,756373,0
+ASM.US,D,20221005,000000,0.58,0.6024,0.5651,0.6012,307870,0
+ASM.US,D,20221006,000000,0.6088,0.61,0.561773,0.6,472531,0
+ASM.US,D,20221007,000000,0.5958,0.6045,0.57,0.575,268552,0
+ASM.US,D,20221010,000000,0.57,0.57,0.5,0.54,548924,0
+ASM.US,D,20221011,000000,0.54,0.5544,0.5251,0.5359,249767,0
+ASM.US,D,20221012,000000,0.5385,0.5399,0.515,0.528,425853,0
+ASM.US,D,20221013,000000,0.54,0.5627,0.51,0.56,486433,0
+ASM.US,D,20221014,000000,0.565,0.57,0.5391,0.5491,414846,0
+ASM.US,D,20221017,000000,0.56,0.6,0.56,0.59,226715,0
+ASM.US,D,20221018,000000,0.6,0.6,0.561,0.5765,179215,0
+ASM.US,D,20221019,000000,0.5711,0.6,0.55,0.5651,143042,0
+ASM.US,D,20221020,000000,0.577,0.5997,0.57,0.5866,133705,0
+ASM.US,D,20221021,000000,0.6,0.645,0.5716,0.63,635139,0
+ASM.US,D,20221024,000000,0.627,0.6365,0.6104,0.6365,310402,0
+ASM.US,D,20221025,000000,0.649,0.6543,0.6211,0.6256,435538,0
+ASM.US,D,20221026,000000,0.64,0.642999,0.6209,0.6343,411232,0
+ASM.US,D,20221027,000000,0.64,0.64,0.6075,0.6286,203854,0
+ASM.US,D,20221028,000000,0.622,0.6337,0.61,0.6201,202817,0
+ASM.US,D,20221031,000000,0.629,0.6302,0.6077,0.61,227993,0
+ASM.US,D,20221101,000000,0.63,0.64,0.62,0.6399,635725,0
+ASM.US,D,20221102,000000,0.64,0.6499,0.61,0.6192,359565,0
+ASM.US,D,20221103,000000,0.6193,0.6299,0.581,0.5949,308087,0
+ASM.US,D,20221104,000000,0.611,0.6499,0.593,0.6483,587290,0
+ASM.US,D,20221107,000000,0.6483,0.69,0.644,0.685,449182,0
+ASM.US,D,20221108,000000,0.6885,0.7473,0.6862,0.704,786623,0
+ASM.US,D,20221109,000000,0.72,0.73,0.639524,0.6597,599121,0
+ASM.US,D,20221110,000000,0.67,0.7448,0.6691,0.6957,917311,0
+ASM.US,D,20221111,000000,0.7,0.7111,0.681,0.705,314731,0
+ASM.US,D,20221114,000000,0.705,0.7099,0.6801,0.698,294168,0
+ASM.US,D,20221115,000000,0.71,0.71,0.671,0.6851,548929,0
+ASM.US,D,20221116,000000,0.6866,0.6899,0.6631,0.6681,391728,0
+ASM.US,D,20221117,000000,0.66,0.66,0.623101,0.64,362302,0
+ASM.US,D,20221118,000000,0.6589,0.668,0.63,0.6572,321478,0
+ASM.US,D,20221121,000000,0.6504,0.6572,0.6333,0.648,125879,0
+ASM.US,D,20221122,000000,0.6351,0.6879,0.6351,0.67,232319,0
+ASM.US,D,20221123,000000,0.686,0.69,0.6641,0.68,286971,0
+ASM.US,D,20221125,000000,0.689,0.704,0.67,0.69,138160,0
+ASM.US,D,20221128,000000,0.69,0.7135,0.65,0.6898,280878,0
+ASM.US,D,20221129,000000,0.69,0.6989,0.6677,0.68,135918,0
+ASM.US,D,20221130,000000,0.7,0.71,0.6553,0.6999,286530,0
+ASM.US,D,20221201,000000,0.695,0.715999,0.695,0.7043,291496,0
+ASM.US,D,20221202,000000,0.6999,0.716,0.69,0.707,254231,0
+ASM.US,D,20221205,000000,0.705,0.709,0.67,0.67,259365,0
+ASM.US,D,20221206,000000,0.6833,0.6833,0.653,0.6645,164860,0
+ASM.US,D,20221207,000000,0.6831,0.69,0.6646,0.6871,282375,0
+ASM.US,D,20221208,000000,0.698,0.698,0.671,0.675,221045,0
+ASM.US,D,20221209,000000,0.69,0.7013,0.6651,0.6752,364886,0
+ASM.US,D,20221212,000000,0.692,0.692,0.657,0.6683,266221,0
+ASM.US,D,20221213,000000,0.71,0.712501,0.6708,0.6898,264282,0
+ASM.US,D,20221214,000000,0.6863,0.698,0.6717,0.675,274153,0
+ASM.US,D,20221215,000000,0.66,0.6724,0.65,0.65,351663,0
+ASM.US,D,20221216,000000,0.6351,0.6602,0.6036,0.6533,305533,0
+ASM.US,D,20221219,000000,0.6533,0.679199,0.6402,0.648,359993,0
+ASM.US,D,20221220,000000,0.65,0.69,0.65,0.687,564730,0
+ASM.US,D,20221221,000000,0.7,0.7076,0.6884,0.69,353044,0
+ASM.US,D,20221222,000000,0.7,0.7,0.6723,0.682,187997,0
+ASM.US,D,20221223,000000,0.67,0.698299,0.6695,0.6754,149981,0
+ASM.US,D,20221227,000000,0.6865,0.71,0.685,0.71,390595,0
+ASM.US,D,20221228,000000,0.709,0.709,0.6714,0.6809,210520,0
+ASM.US,D,20221229,000000,0.69,0.7027,0.68,0.68715,267304,0
+ASM.US,D,20221230,000000,0.69,0.69,0.67,0.6801,272386,0
+ASM.US,D,20230103,000000,0.69,0.71,0.6862,0.7072,499401,0
+ASM.US,D,20230104,000000,0.72,0.7606,0.7137,0.747,501234,0
+ASM.US,D,20230105,000000,0.75,0.7784,0.72,0.77,390414,0
+ASM.US,D,20230106,000000,0.7782,0.7989,0.76,0.78,395875,0
+ASM.US,D,20230109,000000,0.8,0.8,0.7545,0.791,478889,0
+ASM.US,D,20230110,000000,0.7923,0.7999,0.783,0.788,304797,0
+ASM.US,D,20230111,000000,0.7999,0.7999,0.7788,0.7815,229129,0
+ASM.US,D,20230112,000000,0.7804,0.7973,0.7713,0.779,379863,0
+ASM.US,D,20230113,000000,0.7775,0.798,0.7775,0.7878,365026,0
+ASM.US,D,20230117,000000,0.8,0.8182,0.7801,0.8168,622022,0
+ASM.US,D,20230118,000000,0.82,0.8264,0.7901,0.7906,356928,0
+ASM.US,D,20230119,000000,0.795,0.829,0.785,0.815,302814,0
+ASM.US,D,20230120,000000,0.8398,0.8498,0.807,0.8497,429133,0
+ASM.US,D,20230123,000000,0.849,0.849,0.8101,0.824,471253,0
+ASM.US,D,20230124,000000,0.825,0.8399,0.8144,0.8204,311450,0
+ASM.US,D,20230125,000000,0.8088,0.8183,0.7997,0.81,610308,0
+ASM.US,D,20230126,000000,0.81,0.812,0.764,0.775101,402786,0
+ASM.US,D,20230127,000000,0.77,0.7786,0.764,0.774,346363,0
+ASM.US,D,20230130,000000,0.777,0.80419,0.77,0.7929,658434,0
+ASM.US,D,20230131,000000,0.787,0.787,0.77,0.773,372745,0
+ASM.US,D,20230201,000000,0.7775,0.7898,0.75,0.7895,409386,0
+ASM.US,D,20230202,000000,0.8053,0.806,0.7761,0.78955,482092,0
+ASM.US,D,20230203,000000,0.77,0.7848,0.751,0.768,583141,0
+ASM.US,D,20230206,000000,0.768,0.7698,0.75,0.767,357754,0
+ASM.US,D,20230207,000000,0.77,0.777,0.76,0.763,382976,0
+ASM.US,D,20230208,000000,0.7662,0.7699,0.752525,0.7574,237234,0
+ASM.US,D,20230209,000000,0.7642,0.772,0.75,0.75,288985,0
+ASM.US,D,20230210,000000,0.75,0.7585,0.74,0.745,340370,0
+ASM.US,D,20230213,000000,0.74,0.7499,0.73,0.73595,236863,0
+ASM.US,D,20230214,000000,0.73,0.7557,0.7255,0.7445,173366,0
+ASM.US,D,20230215,000000,0.73,0.73,0.6661,0.675,1070145,0
+ASM.US,D,20230216,000000,0.6809,0.73,0.68,0.7264,656574,0
+ASM.US,D,20230217,000000,0.725,0.7557,0.715,0.73,435378,0
+ASM.US,D,20230221,000000,0.7297,0.7297,0.695,0.705,331299,0
+ASM.US,D,20230222,000000,0.7,0.7117,0.68,0.68005,323673,0
+ASM.US,D,20230223,000000,0.6997,0.7058,0.6701,0.68,244646,0
+ASM.US,D,20230224,000000,0.68,0.687,0.67,0.68,193639,0
+ASM.US,D,20230227,000000,0.6838,0.7,0.676,0.678,137166,0
+ASM.US,D,20230228,000000,0.68,0.7,0.6764,0.695,410677,0
+ASM.US,D,20230301,000000,0.71,0.72,0.69,0.71,294698,0
+ASM.US,D,20230302,000000,0.7144,0.723,0.7,0.7086,199091,0
+ASM.US,D,20230303,000000,0.72,0.7299,0.7,0.71,290080,0
+ASM.US,D,20230306,000000,0.7225,0.73,0.6807,0.7,168571,0
+ASM.US,D,20230307,000000,0.6932,0.7,0.6715,0.6798,182079,0
+ASM.US,D,20230308,000000,0.6803,0.6901,0.655,0.655,205808,0
+ASM.US,D,20230309,000000,0.6643,0.6844,0.65,0.66,207602,0
+ASM.US,D,20230310,000000,0.6748,0.6748,0.6501,0.659599,221454,0
+ASM.US,D,20230313,000000,0.68,0.6999,0.6704,0.6927,686579,0
+ASM.US,D,20230314,000000,0.7,0.7014,0.67081,0.684,405239,0
+ASM.US,D,20230315,000000,0.7,0.7,0.6716,0.6917,297659,0
+ASM.US,D,20230316,000000,0.69,0.6996,0.67,0.6889,302233,0
+ASM.US,D,20230317,000000,0.69,0.73989,0.69,0.73,709535,0
+ASM.US,D,20230320,000000,0.74,0.7697,0.73,0.7533,689522,0
+ASM.US,D,20230321,000000,0.75,0.765,0.75,0.765,359346,0
+ASM.US,D,20230322,000000,0.7688,0.8062,0.7503,0.79,535977,0
+ASM.US,D,20230323,000000,0.7915,0.81,0.778,0.80235,465796,0
+ASM.US,D,20230324,000000,0.795,0.81,0.785,0.7989,257952,0
+ASM.US,D,20230327,000000,0.7901,0.7999,0.77,0.7923,319990,0
+ASM.US,D,20230328,000000,0.8,0.8369,0.792,0.829,735060,0
+ASM.US,D,20230329,000000,0.83,0.838,0.812,0.8278,480010,0
+ASM.US,D,20230330,000000,0.8321,0.8914,0.8279,0.8802,1014796,0
+ASM.US,D,20230331,000000,0.89,0.91,0.884,0.885,1015698,0
+ASM.US,D,20230403,000000,0.915,0.939,0.82,0.9274,1510252,0
+ASM.US,D,20230404,000000,0.93,0.9698,0.9,0.9579,1374118,0
+ASM.US,D,20230405,000000,0.9625,0.972,0.89,0.9399,1032210,0
+ASM.US,D,20230406,000000,0.939,0.9699,0.91,0.9682,672166,0
+ASM.US,D,20230410,000000,0.9612,0.9612,0.93,0.945,367516,0
+ASM.US,D,20230411,000000,0.96,0.9764,0.939,0.963,334758,0
+ASM.US,D,20230412,000000,0.9403,0.98,0.9403,0.9652,970638,0
+ASM.US,D,20230413,000000,0.99,1.01,0.975,1.01,1416832,0
+ASM.US,D,20230414,000000,1.01,1.01,0.916,0.9571,658394,0
+ASM.US,D,20230417,000000,0.95,0.9607,0.9289,0.9392,575440,0
+ASM.US,D,20230418,000000,0.9479,0.9549,0.93,0.946,765151,0
+ASM.US,D,20230419,000000,0.93,0.9489,0.91,0.93,806615,0
+ASM.US,D,20230420,000000,0.93,0.940499,0.91,0.92,312662,0
+ASM.US,D,20230421,000000,0.92,0.9236,0.88,0.892,620267,0
+ASM.US,D,20230424,000000,0.88,0.9036,0.8575,0.8825,838556,0
+ASM.US,D,20230425,000000,0.88,0.8837,0.837,0.87,563283,0
+ASM.US,D,20230426,000000,0.8716,0.8927,0.8501,0.861,593548,0
+ASM.US,D,20230427,000000,0.8603,0.8782,0.85,0.8621,253849,0
+ASM.US,D,20230428,000000,0.862,0.8689,0.8477,0.8477,227160,0
+ASM.US,D,20230501,000000,0.85,0.8696,0.8226,0.8238,637170,0
+ASM.US,D,20230502,000000,0.82,0.8928,0.81,0.8928,685616,0
+ASM.US,D,20230503,000000,0.89,0.8997,0.856,0.88,322153,0
+ASM.US,D,20230504,000000,0.91,0.9159,0.89,0.89891,615779,0
+ASM.US,D,20230505,000000,0.885,0.8997,0.87,0.8803,541449,0
+ASM.US,D,20230508,000000,0.893,0.9,0.862,0.8634,419507,0
+ASM.US,D,20230509,000000,0.8635,0.877,0.8417,0.8481,381733,0
+ASM.US,D,20230510,000000,0.869,0.8699,0.82,0.84,528613,0
+ASM.US,D,20230511,000000,0.8238,0.8357,0.72,0.768,1629388,0
+ASM.US,D,20230512,000000,0.768,0.7819,0.7377,0.7378,620842,0
+ASM.US,D,20230515,000000,0.7377,0.75,0.715,0.72,830805,0
+ASM.US,D,20230516,000000,0.71,0.7175,0.681,0.687,722074,0
+ASM.US,D,20230517,000000,0.71,0.7135,0.6785,0.6924,691317,0
+ASM.US,D,20230518,000000,0.6865,0.69,0.665,0.69,450389,0
+ASM.US,D,20230519,000000,0.72,0.7429,0.7001,0.719,623604,0
+ASM.US,D,20230522,000000,0.72,0.73,0.709349,0.7226,288334,0
+ASM.US,D,20230523,000000,0.71,0.7199,0.6911,0.7142,365048,0
+ASM.US,D,20230524,000000,0.72,0.720199,0.6701,0.678,422422,0
+ASM.US,D,20230525,000000,0.6902,0.7021,0.67,0.6987,371098,0
+ASM.US,D,20230526,000000,0.705,0.7299,0.702,0.71,402064,0
+ASM.US,D,20230530,000000,0.716,0.7199,0.681,0.6942,383363,0
+ASM.US,D,20230531,000000,0.698,0.705,0.6811,0.6959,468297,0
+ASM.US,D,20230601,000000,0.7,0.734,0.697,0.7292,422596,0
+ASM.US,D,20230602,000000,0.7203,0.73,0.70681,0.72,372037,0
+ASM.US,D,20230605,000000,0.7181,0.7327,0.7151,0.7222,177354,0
+ASM.US,D,20230606,000000,0.7295,0.7295,0.711501,0.7151,182409,0
+ASM.US,D,20230607,000000,0.7202,0.7295,0.7053,0.71,270914,0
+ASM.US,D,20230608,000000,0.7217,0.7295,0.71,0.71,444786,0
+ASM.US,D,20230609,000000,0.7105,0.7177,0.695,0.71,188344,0
+ASM.US,D,20230612,000000,0.71,0.7199,0.68701,0.7,218822,0
+ASM.US,D,20230613,000000,0.6946,0.7104,0.6905,0.69925,155592,0
+ASM.US,D,20230614,000000,0.696,0.710061,0.69,0.69,141059,0
+ASM.US,D,20230615,000000,0.69,0.7098,0.672,0.672,538688,0
+ASM.US,D,20230616,000000,0.68,0.699,0.675,0.681,285194,0
+ASM.US,D,20230620,000000,0.6869,0.6869,0.667,0.667,534922,0
+ASM.US,D,20230621,000000,0.6661,0.693,0.6661,0.6769,229825,0
+ASM.US,D,20230622,000000,0.6698,0.6874,0.6631,0.6666,347392,0
+ASM.US,D,20230623,000000,0.6666,0.6666,0.64,0.6563,601925,0
+ASM.US,D,20230626,000000,0.6503,0.68,0.6428,0.6593,556438,0
+ASM.US,D,20230627,000000,0.67,0.67,0.64,0.641,279116,0
+ASM.US,D,20230628,000000,0.641,0.65,0.631201,0.6371,593387,0
+ASM.US,D,20230629,000000,0.64,0.6599,0.6371,0.64995,287674,0
+ASM.US,D,20230630,000000,0.635,0.6598,0.6311,0.6598,263159,0
+ASM.US,D,20230703,000000,0.6598,0.67,0.655,0.6639,198473,0
+ASM.US,D,20230705,000000,0.6899,0.717,0.67,0.71,901140,0
+ASM.US,D,20230706,000000,0.7121,0.72,0.66,0.6755,606884,0
+ASM.US,D,20230707,000000,0.672,0.71,0.67,0.688,317340,0
+ASM.US,D,20230710,000000,0.6985,0.7099,0.696,0.7047,305936,0
+ASM.US,D,20230711,000000,0.71,0.71,0.6902,0.6961,210875,0
+ASM.US,D,20230712,000000,0.71,0.7502,0.7051,0.73,1008304,0
+ASM.US,D,20230713,000000,0.76,0.7639,0.73,0.744,447321,0
+ASM.US,D,20230714,000000,0.735,0.7599,0.735,0.7499,374253,0
+ASM.US,D,20230717,000000,0.754,0.754,0.7255,0.73,508243,0
+ASM.US,D,20230718,000000,0.74,0.76,0.735,0.7503,515338,0
+ASM.US,D,20230719,000000,0.759,0.759,0.7322,0.7373,288789,0
+ASM.US,D,20230720,000000,0.73,0.7399,0.699,0.7,618689,0
+ASM.US,D,20230721,000000,0.7,0.7132,0.662,0.69,559716,0
+ASM.US,D,20230724,000000,0.69,0.7023,0.684,0.7007,490323,0
+ASM.US,D,20230725,000000,0.7,0.73,0.6964,0.73,474417,0
+ASM.US,D,20230726,000000,0.71,0.733,0.71,0.71,206364,0
+ASM.US,D,20230727,000000,0.7279,0.7298,0.7,0.722,762034,0
+ASM.US,D,20230728,000000,0.72,0.72,0.7004,0.7041,292809,0
+ASM.US,D,20230731,000000,0.7053,0.75,0.705,0.7493,470799,0
+ASM.US,D,20230801,000000,0.74,0.74,0.71,0.721,416539,0
+ASM.US,D,20230802,000000,0.73,0.73,0.686,0.699,359297,0
+ASM.US,D,20230803,000000,0.6868,0.6989,0.6868,0.6868,202035,0
+ASM.US,D,20230804,000000,0.6989,0.7099,0.6868,0.6868,323109,0
+ASM.US,D,20230807,000000,0.6868,0.69,0.665,0.6744,234550,0
+ASM.US,D,20230808,000000,0.67,0.705,0.665,0.6891,317932,0
+ASM.US,D,20230809,000000,0.6809,0.6864,0.6725,0.6803,128573,0
+ASM.US,D,20230810,000000,0.67,0.6798,0.638,0.64,718349,0
+ASM.US,D,20230811,000000,0.65,0.6605,0.6401,0.6574,457618,0
+ASM.US,D,20230814,000000,0.6563,0.69,0.645,0.6755,497634,0
+ASM.US,D,20230815,000000,0.68,0.68,0.655,0.6585,220616,0
+ASM.US,D,20230816,000000,0.6577,0.66,0.642,0.6545,221654,0
+ASM.US,D,20230817,000000,0.644,0.6543,0.6259,0.6276,366785,0
+ASM.US,D,20230818,000000,0.63,0.665,0.625,0.655,676084,0
+ASM.US,D,20230821,000000,0.66,0.66,0.643,0.65,293706,0
+ASM.US,D,20230822,000000,0.6586,0.682151,0.6453,0.6798,207379,0
+ASM.US,D,20230823,000000,0.685,0.73,0.685,0.715,518192,0
+ASM.US,D,20230824,000000,0.711,0.711,0.6764,0.678899,261782,0
+ASM.US,D,20230825,000000,0.676,0.683899,0.6401,0.6595,375050,0
+ASM.US,D,20230828,000000,0.66,0.6648,0.65,0.656,325922,0
+ASM.US,D,20230829,000000,0.6451,0.6591,0.638,0.6421,714344,0
+ASM.US,D,20230830,000000,0.64,0.658,0.64,0.6402,263014,0
+ASM.US,D,20230831,000000,0.6429,0.6469,0.6271,0.63,220457,0
+ASM.US,D,20230901,000000,0.63,0.6374,0.6226,0.6231,258264,0
+ASM.US,D,20230905,000000,0.6201,0.6323,0.59,0.59,537334,0
+ASM.US,D,20230906,000000,0.5989,0.6162,0.595,0.604449,305619,0
+ASM.US,D,20230907,000000,0.6,0.602752,0.5978,0.6,123041,0
+ASM.US,D,20230908,000000,0.6,0.6088,0.5671,0.595,453850,0
+ASM.US,D,20230911,000000,0.6,0.6081,0.5701,0.6,425642,0
+ASM.US,D,20230912,000000,0.5807,0.615,0.5801,0.6099,318824,0
+ASM.US,D,20230913,000000,0.6067,0.6067,0.59,0.6029,562980,0
+ASM.US,D,20230914,000000,0.59,0.645,0.58765,0.641,1098105,0
+ASM.US,D,20230915,000000,0.634,0.6728,0.6111,0.65,827740,0
+ASM.US,D,20230918,000000,0.68,0.6864,0.601,0.622,411279,0
+ASM.US,D,20230919,000000,0.625,0.633,0.5973,0.6,197180,0
+ASM.US,D,20230920,000000,0.5941,0.6198,0.5941,0.6133,130957,0
+ASM.US,D,20230921,000000,0.601,0.6133,0.585,0.5873,526777,0
+ASM.US,D,20230922,000000,0.5925,0.6,0.581,0.581,211615,0
+ASM.US,D,20230925,000000,0.5899,0.5899,0.566,0.566,343883,0
+ASM.US,D,20230926,000000,0.57,0.57,0.5342,0.541,497281,0
+ASM.US,D,20230927,000000,0.55,0.55,0.5208,0.528,569439,0
+ASM.US,D,20230928,000000,0.524,0.533,0.52,0.5285,346661,0
+ASM.US,D,20230929,000000,0.5377,0.545,0.516,0.516491,423609,0
+ASM.US,D,20231002,000000,0.53,0.53,0.4861,0.49,635215,0
+ASM.US,D,20231003,000000,0.49,0.49,0.4711,0.4788,944695,0
+ASM.US,D,20231004,000000,0.475,0.487899,0.435,0.4596,1101416,0
+ASM.US,D,20231005,000000,0.4569,0.4691,0.4425,0.448,721877,0
+ASM.US,D,20231006,000000,0.4502,0.489899,0.4502,0.4865,610322,0
+ASM.US,D,20231009,000000,0.4999,0.5199,0.4881,0.49,763464,0
+ASM.US,D,20231010,000000,0.5032,0.5199,0.49,0.49,472817,0
+ASM.US,D,20231011,000000,0.51,0.51,0.4912,0.508,221870,0
+ASM.US,D,20231012,000000,0.5096,0.515,0.49,0.492,329123,0
+ASM.US,D,20231013,000000,0.507,0.5198,0.5,0.5089,702520,0
+ASM.US,D,20231016,000000,0.5159,0.5159,0.5,0.508,401964,0
+ASM.US,D,20231017,000000,0.51,0.515,0.5,0.51,333472,0
+ASM.US,D,20231018,000000,0.5209,0.54,0.5133,0.5175,913169,0
+ASM.US,D,20231019,000000,0.5192,0.52,0.4701,0.4955,681041,0
+ASM.US,D,20231020,000000,0.495,0.5107,0.47,0.482,895175,0
+ASM.US,D,20231023,000000,0.4888,0.5033,0.4761,0.4839,551909,0
+ASM.US,D,20231024,000000,0.4776,0.4882,0.471,0.4859,326083,0
+ASM.US,D,20231025,000000,0.4924,0.497,0.475,0.487,201193,0
+ASM.US,D,20231026,000000,0.4999,0.4999,0.4741,0.49,255430,0
+ASM.US,D,20231027,000000,0.49,0.5183,0.4872,0.5143,495313,0
+ASM.US,D,20231030,000000,0.5001,0.52,0.478,0.48,757029,0
+ASM.US,D,20231031,000000,0.48,0.4929,0.4379,0.4496,8456017,0
+ASM.US,D,20231101,000000,0.4551,0.4563,0.4,0.435,951375,0
+ASM.US,D,20231102,000000,0.44,0.45,0.4301,0.45,548352,0
+ASM.US,D,20231103,000000,0.47,0.4849,0.4502,0.48,438919,0
+ASM.US,D,20231106,000000,0.48,0.484,0.4555,0.4689,370266,0
+ASM.US,D,20231107,000000,0.4561,0.4581,0.44,0.4458,361971,0
+ASM.US,D,20231108,000000,0.4489,0.4601,0.43,0.4427,321088,0
+ASM.US,D,20231109,000000,0.4475,0.4525,0.4372,0.4476,540400,0
+ASM.US,D,20231110,000000,0.447,0.4512,0.42,0.4219,618934,0
+ASM.US,D,20231113,000000,0.4178,0.4457,0.4178,0.438,421746,0
+ASM.US,D,20231114,000000,0.44,0.475,0.44,0.471,360297,0
+ASM.US,D,20231115,000000,0.475,0.4751,0.4575,0.4737,295898,0
+ASM.US,D,20231116,000000,0.475,0.4899,0.4675,0.4719,418460,0
+ASM.US,D,20231117,000000,0.47,0.48,0.467,0.4671,297596,0
+ASM.US,D,20231120,000000,0.47,0.4899,0.4672,0.4819,366398,0
+ASM.US,D,20231121,000000,0.4899,0.492,0.4714,0.4786,508227,0
+ASM.US,D,20231122,000000,0.485,0.485,0.4677,0.473,321504,0
+ASM.US,D,20231124,000000,0.474,0.484,0.4702,0.4775,301784,0
+ASM.US,D,20231127,000000,0.49,0.4938,0.4753,0.482,917371,0
+ASM.US,D,20231128,000000,0.489,0.497,0.4806,0.4942,6156943,0
+ASM.US,D,20231129,000000,0.5,0.546,0.5,0.5101,1781313,0
+ASM.US,D,20231130,000000,0.54,0.569899,0.5301,0.557,895449,0
+ASM.US,D,20231201,000000,0.57,0.57,0.542,0.563,1298988,0
+ASM.US,D,20231204,000000,0.559,0.57,0.535,0.54,697252,0
+ASM.US,D,20231205,000000,0.5326,0.5499,0.5,0.5179,771506,0
+ASM.US,D,20231206,000000,0.52,0.54,0.515,0.528,408150,0
+ASM.US,D,20231207,000000,0.5326,0.5326,0.5075,0.512,382361,0
+ASM.US,D,20231208,000000,0.5069,0.5184,0.49,0.5,1397046,0
+ASM.US,D,20231211,000000,0.5087,0.5121,0.495,0.5,383716,0
+ASM.US,D,20231212,000000,0.5177,0.5177,0.4748,0.475,546157,0
+ASM.US,D,20231213,000000,0.475,0.5464,0.47,0.51,1161709,0
+ASM.US,D,20231214,000000,0.5395,0.5438,0.4962,0.5,1824865,0
+ASM.US,D,20231215,000000,0.5,0.5119,0.4975,0.5034,572773,0
+ASM.US,D,20231218,000000,0.5034,0.51,0.4902,0.4978,482301,0
+ASM.US,D,20231219,000000,0.51,0.518,0.4983,0.5,986162,0
+ASM.US,D,20231220,000000,0.5,0.509899,0.4903,0.5,509098,0
+ASM.US,D,20231221,000000,0.501,0.5139,0.4876,0.4936,846862,0
+ASM.US,D,20231222,000000,0.505,0.5271,0.505,0.5051,1132278,0
+ASM.US,D,20231226,000000,0.52,0.524,0.5103,0.5132,489988,0
+ASM.US,D,20231227,000000,0.52,0.538,0.518,0.531,944587,0
+ASM.US,D,20231228,000000,0.528,0.539,0.52,0.529,747007,0
+ASM.US,D,20231229,000000,0.52,0.53,0.52,0.524,723103,0
+ASM.US,D,20240102,000000,0.52,0.5303,0.5111,0.517,826042,0
+ASM.US,D,20240103,000000,0.511,0.5149,0.495,0.4988,644790,0
+ASM.US,D,20240104,000000,0.4972,0.504799,0.4911,0.4934,482407,0
+ASM.US,D,20240105,000000,0.4973,0.507,0.4801,0.4852,568829,0
+ASM.US,D,20240108,000000,0.4849,0.4899,0.47,0.4899,454054,0
+ASM.US,D,20240109,000000,0.496,0.499,0.47,0.473,594276,0
+ASM.US,D,20240110,000000,0.4717,0.477,0.463,0.47,260106,0
+ASM.US,D,20240111,000000,0.47,0.473,0.46,0.467,452099,0
+ASM.US,D,20240112,000000,0.4723,0.489,0.47,0.477,396621,0
+ASM.US,D,20240116,000000,0.48,0.4904,0.4612,0.4657,407024,0
+ASM.US,D,20240117,000000,0.4614,0.4634,0.4554,0.4592,325602,0
+ASM.US,D,20240118,000000,0.4615,0.4662,0.452,0.4582,319079,0
+ASM.US,D,20240119,000000,0.46,0.4615,0.45,0.46,230980,0
+ASM.US,D,20240122,000000,0.4663,0.471299,0.451,0.4624,241807,0
+ASM.US,D,20240123,000000,0.4658,0.474,0.4535,0.4701,339094,0
+ASM.US,D,20240124,000000,0.48,0.4899,0.463,0.4797,672044,0
+ASM.US,D,20240125,000000,0.4831,0.4831,0.463,0.4796,478112,0
+ASM.US,D,20240126,000000,0.4845,0.4845,0.47,0.4791,288233,0
+ASM.US,D,20240129,000000,0.49,0.4944,0.48,0.4887,658994,0
+ASM.US,D,20240130,000000,0.4801,0.4925,0.4715,0.4925,512831,0
+ASM.US,D,20240131,000000,0.49,0.4949,0.463,0.475,594593,0
+ASM.US,D,20240201,000000,0.4848,0.4853,0.4751,0.4801,561502,0
+ASM.US,D,20240202,000000,0.4706,0.4799,0.465,0.4759,465478,0
+ASM.US,D,20240205,000000,0.469,0.475,0.46,0.4609,453016,0
+ASM.US,D,20240206,000000,0.46,0.46989,0.46,0.4656,154597,0
+ASM.US,D,20240207,000000,0.463,0.468,0.453,0.455,271511,0
+ASM.US,D,20240208,000000,0.455,0.4591,0.4514,0.4564,257916,0
+ASM.US,D,20240209,000000,0.46,0.4629,0.45,0.4609,435792,0
+ASM.US,D,20240212,000000,0.4798,0.4798,0.46,0.4727,245966,0
+ASM.US,D,20240213,000000,0.46,0.4701,0.453,0.4586,485887,0
+ASM.US,D,20240214,000000,0.4586,0.459,0.45,0.4515,405756,0
+ASM.US,D,20240215,000000,0.4557,0.482,0.4557,0.48,461501,0
+ASM.US,D,20240216,000000,0.48,0.480168,0.4705,0.477,240249,0
+ASM.US,D,20240220,000000,0.47,0.48018,0.4595,0.465,465790,0
+ASM.US,D,20240221,000000,0.4626,0.4699,0.46,0.4608,186688,0
+ASM.US,D,20240222,000000,0.46,0.465,0.4421,0.4428,748282,0
+ASM.US,D,20240223,000000,0.4549,0.4623,0.4435,0.4526,216030,0
+ASM.US,D,20240226,000000,0.449,0.4499,0.4376,0.441,367472,0
+ASM.US,D,20240227,000000,0.445,0.4489,0.445,0.4455,300313,0
+ASM.US,D,20240228,000000,0.4456,0.4539,0.445,0.4519,236673,0
+ASM.US,D,20240229,000000,0.4598,0.4697,0.452,0.4569,263668,0
+ASM.US,D,20240301,000000,0.469,0.4847,0.46,0.4825,639865,0
+ASM.US,D,20240304,000000,0.49,0.5,0.475,0.4923,1104731,0
+ASM.US,D,20240305,000000,0.5,0.51275,0.495,0.4975,558769,0
+ASM.US,D,20240306,000000,0.513,0.513,0.4952,0.502,835345,0
+ASM.US,D,20240307,000000,0.5087,0.51,0.4952,0.5099,618361,0
+ASM.US,D,20240308,000000,0.515,0.52,0.4976,0.5154,639061,0
+ASM.US,D,20240311,000000,0.5139,0.57,0.5135,0.5495,1271246,0
+ASM.US,D,20240312,000000,0.535,0.5495,0.53,0.541,549136,0
+ASM.US,D,20240313,000000,0.5392,0.5897,0.53,0.5895,1406588,0
+ASM.US,D,20240314,000000,0.5914,0.62,0.5601,0.5678,949673,0
+ASM.US,D,20240315,000000,0.585,0.6,0.571,0.597,678184,0
+ASM.US,D,20240318,000000,0.5993,0.5993,0.5635,0.579,577182,0
+ASM.US,D,20240319,000000,0.5761,0.5763,0.55,0.561,485851,0
+ASM.US,D,20240320,000000,0.5556,0.5948,0.5556,0.5944,551579,0
+ASM.US,D,20240321,000000,0.6,0.61,0.5701,0.5827,868492,0
+ASM.US,D,20240322,000000,0.5799,0.59,0.5695,0.572,452097,0
+ASM.US,D,20240325,000000,0.5827,0.592699,0.571101,0.5824,449647,0
+ASM.US,D,20240326,000000,0.6,0.6,0.578,0.5849,262755,0
+ASM.US,D,20240327,000000,0.582,0.5998,0.582,0.5894,389197,0
+ASM.US,D,20240328,000000,0.5985,0.6234,0.591,0.623,996316,0
+ASM.US,D,20240401,000000,0.645,0.7562,0.64,0.7562,2329363,0
+ASM.US,D,20240402,000000,0.7611,0.79,0.73,0.755,1474384,0
+ASM.US,D,20240403,000000,0.7699,0.88,0.765,0.81,2077445,0
+ASM.US,D,20240404,000000,0.83,0.83,0.74,0.7635,2000371,0
+ASM.US,D,20240405,000000,0.7537,0.86,0.7174,0.81,1931481,0
+ASM.US,D,20240408,000000,0.85,0.85,0.761,0.809,2559692,0
+ASM.US,D,20240409,000000,0.8394,0.8394,0.7701,0.787,1609486,0
+ASM.US,D,20240410,000000,0.7778,0.7865,0.76005,0.7825,1438416,0
+ASM.US,D,20240411,000000,0.78,0.7895,0.77,0.7894,1326083,0
+ASM.US,D,20240412,000000,0.818,0.84,0.75,0.7653,2537793,0
+ASM.US,D,20240415,000000,0.7631,0.7631,0.7116,0.7482,2053017,0
+ASM.US,D,20240416,000000,0.743,0.77,0.7122,0.754,1559076,0
+ASM.US,D,20240417,000000,0.7715,0.7786,0.7406,0.7508,934978,0
+ASM.US,D,20240418,000000,0.7648,0.7648,0.7348,0.7381,420124,0
+ASM.US,D,20240419,000000,0.7328,0.7545,0.7315,0.7454,544053,0
+ASM.US,D,20240422,000000,0.7,0.717,0.6862,0.6961,1228339,0
+ASM.US,D,20240423,000000,0.69,0.7238,0.69,0.7177,534861,0
+ASM.US,D,20240424,000000,0.706,0.72,0.7019,0.714,313398,0
+ASM.US,D,20240425,000000,0.7036,0.7562,0.7026,0.7543,615048,0
+ASM.US,D,20240426,000000,0.7624,0.7748,0.75,0.774,498712,0
+ASM.US,D,20240429,000000,0.771,0.7974,0.761,0.77,440739,0
+ASM.US,D,20240430,000000,0.755,0.7597,0.72,0.7312,687553,0
+ASM.US,D,20240501,000000,0.738,0.7382,0.703,0.703,463843,0
+ASM.US,D,20240502,000000,0.7,0.72,0.6806,0.7025,910327,0
+ASM.US,D,20240503,000000,0.7025,0.72,0.6901,0.7198,484867,0
+ASM.US,D,20240506,000000,0.7198,0.75,0.716178,0.74,743797,0
+ASM.US,D,20240507,000000,0.74,0.74,0.721,0.73,736469,0
+ASM.US,D,20240508,000000,0.7302,0.7399,0.718,0.7217,681688,0
+ASM.US,D,20240509,000000,0.7339,0.8441,0.7339,0.8434,1785701,0
+ASM.US,D,20240510,000000,0.86,0.864,0.8,0.803,1447726,0
+ASM.US,D,20240513,000000,0.8086,0.83,0.8001,0.819,715537,0
+ASM.US,D,20240514,000000,0.8201,0.878,0.8201,0.872,1434972,0
+ASM.US,D,20240515,000000,0.88,0.9165,0.8313,0.9,1939816,0
+ASM.US,D,20240516,000000,0.9055,0.907273,0.8602,0.9,1231776,0
+ASM.US,D,20240517,000000,0.9101,1.02,0.895,1.02,4393083,0
+ASM.US,D,20240520,000000,1.05,1.1,1.01,1.06,3543229,0
+ASM.US,D,20240521,000000,1.05,1.1,1.01,1.06,2326210,0
+ASM.US,D,20240522,000000,1.06,1.06,0.985,1.01,1552079,0
+ASM.US,D,20240523,000000,1.03,1.04,1,1.03,1173216,0
+ASM.US,D,20240524,000000,1.05,1.07,1.02,1.07,1199415,0
+ASM.US,D,20240528,000000,1.1,1.12,1.04,1.07,2725485,0
+ASM.US,D,20240529,000000,1.08,1.08,1.05,1.07,756422,0
+ASM.US,D,20240530,000000,1.08,1.09,1.01,1.07,1271219,0
+ASM.US,D,20240531,000000,1.08,1.08,1.04,1.07,910502,0
+ASM.US,D,20240603,000000,1.07,1.07,1.03,1.04,815536,0
+ASM.US,D,20240604,000000,1,1.0095,0.9394,0.9435,1775328,0
+ASM.US,D,20240605,000000,0.9428,1.02,0.901,1.01,1611914,0
+ASM.US,D,20240606,000000,1.03,1.08,1.025,1.05,1356798,0
+ASM.US,D,20240607,000000,1.01,1.02,0.9375,0.987,1132611,0
+ASM.US,D,20240610,000000,0.99,0.99,0.9515,0.9899,962654,0
+ASM.US,D,20240611,000000,0.9789,0.9789,0.92,0.9352,989355,0
+ASM.US,D,20240612,000000,0.9703,0.9849,0.9211,0.94,716970,0
+ASM.US,D,20240613,000000,0.91,0.9298,0.881,0.9145,1053955,0
+ASM.US,D,20240614,000000,0.905,0.9278,0.8824,0.887,1393998,0
+ASM.US,D,20240617,000000,0.8946,0.9095,0.86,0.87,930188,0
+ASM.US,D,20240618,000000,0.86,0.9,0.86,0.8915,461365,0
+ASM.US,D,20240620,000000,0.9296,1.02,0.92,0.9931,1608277,0
+ASM.US,D,20240621,000000,0.9837,0.9931,0.9352,0.96,674458,0
+ASM.US,D,20240624,000000,0.98,0.98,0.9301,0.9395,380518,0
+ASM.US,D,20240625,000000,0.94,0.94,0.8811,0.891,740438,0
+ASM.US,D,20240626,000000,0.9,0.9175,0.89201,0.9175,477455,0
+ASM.US,D,20240627,000000,0.92,0.9395,0.9061,0.9173,531796,0
+ASM.US,D,20240628,000000,0.9346,0.9346,0.8838,0.9,435063,0
+ASM.US,D,20240701,000000,0.9,0.9087,0.8858,0.893,225343,0
+ASM.US,D,20240702,000000,0.891,0.905,0.875,0.89,306937,0
+ASM.US,D,20240703,000000,0.9,0.99,0.9,0.9886,1061002,0
+ASM.US,D,20240705,000000,0.98,1.05,0.98,1.02,1465284,0
+ASM.US,D,20240708,000000,1.02,1.04,0.9801,1,608423,0
+ASM.US,D,20240709,000000,1.02,1.02,0.972,0.9866,455478,0
+ASM.US,D,20240710,000000,0.9858,1.04,0.9851,1.03,847933,0
+ASM.US,D,20240711,000000,1.08,1.09,1.05,1.06,995448,0
+ASM.US,D,20240712,000000,1.05,1.07,1.02,1.06,566465,0
+ASM.US,D,20240715,000000,1.05,1.075,1.045,1.07,707402,0
+ASM.US,D,20240716,000000,1.08,1.13,1.06,1.12,1759054,0
+ASM.US,D,20240717,000000,1.09,1.12,1.02,1.03,1193689,0
+ASM.US,D,20240718,000000,1.05,1.05,0.9534,0.9724,1704271,0
+ASM.US,D,20240719,000000,0.95,0.9999,0.88,0.9798,1013443,0
+ASM.US,D,20240722,000000,0.97,1.07,0.96,1.05,774929,0
+ASM.US,D,20240723,000000,1.05,1.05,1.02,1.03,312742,0
+ASM.US,D,20240724,000000,1.04,1.12,1.02,1.04,1243985,0
+ASM.US,D,20240725,000000,1,1.02,0.9502,1.01,1515628,0
+ASM.US,D,20240726,000000,1.04,1.04,1.0009,1.03,602467,0
+ASM.US,D,20240729,000000,1.05,1.06,1,1.04,840040,0
+ASM.US,D,20240730,000000,1.06,1.06,1.02,1.03,390147,0
+ASM.US,D,20240731,000000,1.04,1.09,1.03,1.08,675784,0
+ASM.US,D,20240801,000000,1.08,1.08,0.97455,1.02,1389072,0
+ASM.US,D,20240802,000000,1.02,1.02,0.92,0.93,1878621,0
+ASM.US,D,20240805,000000,0.84,0.9119,0.83,0.8675,1617386,0
+ASM.US,D,20240806,000000,0.86,0.92735,0.85,0.8926,891079,0
+ASM.US,D,20240807,000000,0.9001,0.9101,0.8367,0.8461,852899,0
+ASM.US,D,20240808,000000,0.85,0.899,0.8326,0.88,1231403,0
+ASM.US,D,20240809,000000,0.8978,0.8978,0.8508,0.852,583323,0
+ASM.US,D,20240812,000000,0.8637,0.902,0.851,0.8925,846382,0
+ASM.US,D,20240813,000000,0.9107,0.92,0.885,0.92,885210,0
+ASM.US,D,20240814,000000,0.92,0.9348,0.8801,0.8969,578018,0
+ASM.US,D,20240815,000000,0.92,0.9472,0.8843,0.9472,926871,0
+ASM.US,D,20240816,000000,0.93,1.06,0.93,1.06,6166005,0
+ASM.US,D,20240819,000000,1.06,1.08,1.03,1.05,1055338,0
+ASM.US,D,20240820,000000,1.05,1.08,1,1.02,1192094,0
+ASM.US,D,20240821,000000,1,1.05,0.98,1.03,877922,0
+ASM.US,D,20240822,000000,1.02,1.02,0.98,0.9999,669354,0
+ASM.US,D,20240823,000000,1,1.05,0.99,1.02,742675,0
+ASM.US,D,20240826,000000,1.03,1.05,1.01,1.04,621568,0
+ASM.US,D,20240827,000000,1.04,1.04,1.01,1.03,443938,0
+ASM.US,D,20240828,000000,1,1.02,0.9822,0.9864,604297,0
+ASM.US,D,20240829,000000,1.01,1.04,0.99,1.04,689107,0
+ASM.US,D,20240830,000000,1.01,1.03,1,1.02,614029,0
+ASM.US,D,20240903,000000,1,1.01,0.92,0.93,1363810,0
+ASM.US,D,20240904,000000,0.928,0.9472,0.9099,0.9386,470661,0
+ASM.US,D,20240905,000000,0.96,0.9889,0.95,0.9727,669604,0
+ASM.US,D,20240906,000000,0.97,0.983,0.9,0.93,1215945,0
+ASM.US,D,20240909,000000,0.925,0.9599,0.925,0.9442,263996,0
+ASM.US,D,20240910,000000,0.9513,0.9588,0.92,0.94,363320,0
+ASM.US,D,20240911,000000,0.94,0.9959,0.9203,0.9959,548065,0
+ASM.US,D,20240912,000000,1.01,1.05,1.01,1.04,1053932,0
+ASM.US,D,20240913,000000,1.04,1.08,1.03,1.05,1271086,0
+ASM.US,D,20240916,000000,1.05,1.05,1.01,1.02,651285,0
+ASM.US,D,20240917,000000,1.03,1.04,1.02,1.03,388502,0
+ASM.US,D,20240918,000000,1.03,1.06,0.9901,1.01,1235961,0
+ASM.US,D,20240919,000000,1.06,1.09,1.03,1.08,1570054,0
+ASM.US,D,20240920,000000,1.09,1.12,1.07,1.1,1162495,0
+ASM.US,D,20240923,000000,1.11,1.17,1.09,1.1,1395947,0
+ASM.US,D,20240924,000000,1.11,1.2,1.11,1.2,2303911,0
+ASM.US,D,20240925,000000,1.2,1.22,1.15,1.18,1540515,0
+ASM.US,D,20240926,000000,1.22,1.24,1.1709,1.18,1657498,0
+ASM.US,D,20240927,000000,1.21,1.22,1.11,1.16,1366583,0
+ASM.US,D,20240930,000000,1.14,1.141,1.09,1.1,1206001,0
+ASM.US,D,20241001,000000,1.11,1.16,1.1,1.11,990404,0
+ASM.US,D,20241002,000000,1.1,1.16,1.0879,1.13,917513,0
+ASM.US,D,20241003,000000,1.11,1.13,1.1,1.12,774040,0
+ASM.US,D,20241004,000000,1.11,1.188,1.11,1.16,1286275,0
+ASM.US,D,20241007,000000,1.18,1.18,1.12,1.15,1021317,0
+ASM.US,D,20241008,000000,1.14,1.1425,1.09,1.13,1118352,0
+ASM.US,D,20241009,000000,1.12,1.13,1.092,1.1,665978,0
+ASM.US,D,20241010,000000,1.12,1.23,1.1161,1.23,2202871,0
+ASM.US,D,20241011,000000,1.23,1.24,1.18,1.22,1445451,0
+ASM.US,D,20241014,000000,1.2,1.23,1.1823,1.22,825460,0
+ASM.US,D,20241015,000000,1.22,1.24,1.2009,1.23,685019,0
+ASM.US,D,20241016,000000,1.24,1.29,1.24,1.26,1481676,0
+ASM.US,D,20241017,000000,1.27,1.29,1.23,1.24,1030393,0
+ASM.US,D,20241018,000000,1.28,1.39,1.26,1.36,3632504,0
+ASM.US,D,20241021,000000,1.45,1.49,1.39,1.45,4937410,0
+ASM.US,D,20241022,000000,1.49,1.5,1.43,1.49,3302654,0
+ASM.US,D,20241023,000000,1.45,1.53,1.3964,1.52,3522745,0
+ASM.US,D,20241024,000000,1.56,1.56,1.43,1.48,1977320,0
+ASM.US,D,20241025,000000,1.49,1.51,1.42,1.44,1616934,0
+ASM.US,D,20241028,000000,1.44,1.475,1.41,1.42,1468593,0
+ASM.US,D,20241029,000000,1.45,1.4786,1.42,1.44,1781632,0
+ASM.US,D,20241030,000000,1.44,1.445,1.345,1.38,1970979,0
+ASM.US,D,20241031,000000,1.34,1.34,1.255,1.3,2405316,0
+ASM.US,D,20241101,000000,1.3,1.32,1.25,1.26,1401564,0
+ASM.US,D,20241104,000000,1.24,1.255,1.19,1.2,2047299,0
+ASM.US,D,20241105,000000,1.21,1.27,1.18,1.19,1424503,0
+ASM.US,D,20241106,000000,1.13,1.19,1.09,1.19,2280565,0
+ASM.US,D,20241107,000000,1.19,1.25,1.18,1.24,1985595,0
+ASM.US,D,20241108,000000,1.24,1.24,1.17,1.19,1375387,0
+ASM.US,D,20241111,000000,1.16,1.17,1.06,1.07,3321221,0
+ASM.US,D,20241112,000000,1.08,1.1201,1.06,1.08,1936917,0
+ASM.US,D,20241113,000000,1.15,1.205,1.07,1.1,2816321,0
+ASM.US,D,20241114,000000,1.086,1.18,1.08,1.11,5430473,0
+ASM.US,D,20241115,000000,1.13,1.14,1.0225,1.03,13271367,0
+ASM.US,D,20241118,000000,1.099,1.2,1.09,1.15,2659847,0
+ASM.US,D,20241119,000000,1.1687,1.17,1.12,1.16,1171243,0
+ASM.US,D,20241120,000000,1.16,1.17,1.09,1.09,1437801,0
+ASM.US,D,20241121,000000,1.105,1.16,1.095,1.14,1234092,0
+ASM.US,D,20241122,000000,1.165,1.18,1.135,1.15,1167274,0
+ASM.US,D,20241125,000000,1.12,1.13,1.08,1.12,1494507,0
+ASM.US,D,20241126,000000,1.12,1.125,1.09,1.1,851007,0
+ASM.US,D,20241127,000000,1.12,1.145,1.09,1.11,1112114,0
+ASM.US,D,20241129,000000,1.13,1.16,1.1,1.1,756170,0
+ASM.US,D,20241202,000000,1.11,1.11,1.04,1.06,1418024,0
+ASM.US,D,20241203,000000,1.08,1.12,1.04,1.11,2104906,0
+ASM.US,D,20241204,000000,1.11,1.15,1.08,1.09,1218435,0
+ASM.US,D,20241205,000000,1.1,1.12,1.07,1.1,726400,0
+ASM.US,D,20241206,000000,1.09,1.095,1.04,1.05,1239870,0
+ASM.US,D,20241209,000000,1.12,1.18,1.1,1.11,1972467,0
+ASM.US,D,20241210,000000,1.14,1.17,1.115,1.15,1087891,0
+ASM.US,D,20241211,000000,1.16,1.18,1.12,1.17,1368894,0
+ASM.US,D,20241212,000000,1.13,1.145,1.09,1.1,1285352,0
+ASM.US,D,20241213,000000,1.095,1.095,1.05,1.06,830971,0
+ASM.US,D,20241216,000000,1.06,1.06,1.01,1.02,1238386,0
+ASM.US,D,20241217,000000,1.02,1.0292,0.9738,0.9905,1568175,0
+ASM.US,D,20241218,000000,0.99,0.99,0.9,0.9149,1803527,0
+ASM.US,D,20241219,000000,0.9118,0.9399,0.88,0.89,1784547,0
+ASM.US,D,20241220,000000,0.9,0.9475,0.89,0.9339,1197970,0
+ASM.US,D,20241223,000000,0.924,0.95,0.9106,0.9274,707558,0
+ASM.US,D,20241224,000000,0.9274,0.9274,0.902,0.9213,386108,0
+ASM.US,D,20241226,000000,0.924,0.9499,0.9138,0.9271,834105,0
+ASM.US,D,20241227,000000,0.915,0.92,0.8604,0.8871,1348889,0
+ASM.US,D,20241230,000000,0.8918,0.8949,0.851,0.862,1268144,0
+ASM.US,D,20241231,000000,0.8638,0.8939,0.8629,0.881,1000394,0
+ASM.US,D,20250102,000000,0.9024,0.9925,0.9024,0.9674,1410067,0
+ASM.US,D,20250103,000000,0.98,0.9817,0.936332,0.9454,743363,0
+ASM.US,D,20250106,000000,0.9499,0.966,0.93,0.935,1041582,0
+ASM.US,D,20250107,000000,0.95,0.98,0.912,0.9186,769177,0
+ASM.US,D,20250108,000000,0.9158,0.9342,0.9002,0.9219,818372,0
+ASM.US,D,20250110,000000,0.95,0.9649,0.9201,0.9375,723200,0
+ASM.US,D,20250113,000000,0.9101,0.92,0.8804,0.9071,876852,0
+ASM.US,D,20250114,000000,0.9099,0.9498,0.9071,0.9474,587429,0
+ASM.US,D,20250115,000000,0.98,1.0466,0.9573,1.04,1944971,0
+ASM.US,D,20250116,000000,1.11,1.21,1.09,1.13,3835131,0
+ASM.US,D,20250117,000000,1.11,1.13,1.06,1.1,1385672,0
+ASM.US,D,20250121,000000,1.13,1.16,1.12,1.14,1260179,0
+ASM.US,D,20250122,000000,1.16,1.17,1.1,1.14,995983,0
+ASM.US,D,20250123,000000,1.1101,1.13,1.08,1.1,972794,0
+ASM.US,D,20250124,000000,1.1198,1.16,1.1175,1.15,983903,0
+ASM.US,D,20250127,000000,1.14,1.15,1.09,1.12,1947074,0
+ASM.US,D,20250128,000000,1.125,1.15,1.1,1.15,855808,0
+ASM.US,D,20250129,000000,1.16,1.2,1.13,1.19,1277125,0
+ASM.US,D,20250130,000000,1.2,1.29,1.19,1.26,2010114,0
+ASM.US,D,20250131,000000,1.26,1.28,1.18,1.19,1734770,0
+ASM.US,D,20250203,000000,1.215,1.295,1.17,1.28,2349374,0
+ASM.US,D,20250204,000000,1.3,1.35,1.27,1.35,1803181,0
+ASM.US,D,20250205,000000,1.38,1.42,1.35,1.38,2216498,0
+ASM.US,D,20250206,000000,1.34,1.35,1.2748,1.33,1786271,0
+ASM.US,D,20250207,000000,1.36,1.4,1.31,1.34,1354368,0
+ASM.US,D,20250210,000000,1.386,1.41,1.34,1.37,1718178,0
+ASM.US,D,20250211,000000,1.36,1.37,1.31,1.37,1264338,0
+ASM.US,D,20250212,000000,1.375,1.45,1.34,1.43,1750142,0
+ASM.US,D,20250213,000000,1.44,1.48,1.41,1.48,1473069,0
+ASM.US,D,20250214,000000,1.51,1.53,1.35,1.37,2805974,0
+ASM.US,D,20250218,000000,1.43,1.44,1.37,1.44,1732536,0
+ASM.US,D,20250219,000000,1.445,1.46,1.4,1.43,1672647,0
+ASM.US,D,20250220,000000,1.41,1.51,1.41,1.47,1751740,0
+ASM.US,D,20250221,000000,1.45,1.46,1.34,1.36,2188596,0
+ASM.US,D,20250224,000000,1.37,1.39,1.33,1.39,1771047,0
+ASM.US,D,20250225,000000,1.3686,1.3686,1.2301,1.25,2417449,0
+ASM.US,D,20250226,000000,1.24,1.32,1.235,1.29,1065108,0
+ASM.US,D,20250227,000000,1.2689,1.28,1.2,1.21,1443495,0
+ASM.US,D,20250228,000000,1.2,1.24,1.15,1.24,1198292,0
+ASM.US,D,20250303,000000,1.27,1.3,1.21,1.23,1174300,0
+ASM.US,D,20250304,000000,1.24,1.27,1.1711,1.25,1544576,0
+ASM.US,D,20250305,000000,1.265,1.35,1.26,1.35,1551531,0
+ASM.US,D,20250306,000000,1.31,1.37,1.28,1.32,1365033,0
+ASM.US,D,20250307,000000,1.33,1.4,1.31,1.37,1751643,0
+ASM.US,D,20250310,000000,1.4,1.4,1.265,1.3,1555348,0
+ASM.US,D,20250311,000000,1.32,1.42,1.32,1.41,2260384,0
+ASM.US,D,20250312,000000,1.445,1.735,1.415,1.7,7966235,0
+ASM.US,D,20250313,000000,1.727,1.81,1.65,1.77,4493104,0
+ASM.US,D,20250314,000000,1.83,1.8386,1.74,1.75,3111445,0
+ASM.US,D,20250317,000000,1.8,1.955,1.79,1.9,5739210,0
+ASM.US,D,20250318,000000,1.9789,1.98,1.83,1.85,4406418,0
+ASM.US,D,20250319,000000,1.81,1.83,1.73,1.77,3667261,0
+ASM.US,D,20250320,000000,1.755,1.9,1.74,1.9,3181041,0
+ASM.US,D,20250321,000000,1.8742,1.8742,1.76,1.79,2302378,0
+ASM.US,D,20250324,000000,1.81,1.85,1.74,1.78,2356846,0
+ASM.US,D,20250325,000000,1.8,1.955,1.79,1.82,2875753,0
+ASM.US,D,20250326,000000,1.835,1.88,1.765,1.8,1830566,0
+ASM.US,D,20250327,000000,1.83,1.98,1.805,1.96,4348692,0
+ASM.US,D,20250328,000000,1.99,2,1.86,1.89,6301621,0
+ASM.US,D,20250331,000000,1.94,1.94,1.7603,1.84,4500100,0
+ASM.US,D,20250401,000000,1.83,1.84,1.73,1.75,3300230,0
+ASM.US,D,20250402,000000,1.7733,1.79,1.6701,1.7,2482438,0
+ASM.US,D,20250403,000000,1.58,1.71,1.56,1.64,3050543,0
+ASM.US,D,20250404,000000,1.6,1.6,1.4001,1.46,4266461,0
+ASM.US,D,20250407,000000,1.45,1.59,1.37,1.48,3645107,0
+ASM.US,D,20250408,000000,1.585,1.59,1.45,1.46,2503246,0
+ASM.US,D,20250409,000000,1.56,1.73,1.53,1.71,3872409,0
+ASM.US,D,20250410,000000,1.634,1.81,1.63,1.75,3896951,0
+ASM.US,D,20250411,000000,1.86,2.0281,1.85,1.99,5800091,0
+ASM.US,D,20250414,000000,2.01,2.02,1.93,2.02,3723251,0
+ASM.US,D,20250415,000000,2.03,2.04,1.94,1.96,2240417,0
+ASM.US,D,20250416,000000,2.055,2.1,2,2.04,4705696,0
+ASM.US,D,20250417,000000,2.04,2.05,1.94,2.01,3224153,0
+ASM.US,D,20250421,000000,2.045,2.09,1.88,1.96,3678760,0
+ASM.US,D,20250422,000000,1.93,1.965,1.8712,1.93,4454731,0
+ASM.US,D,20250423,000000,1.89,2.08,1.85,2.07,5452377,0
+ASM.US,D,20250424,000000,2.1059,2.2,2.03,2.18,4521021,0
+ASM.US,D,20250425,000000,2.12,2.16,2.08,2.12,3236188,0
+ASM.US,D,20250428,000000,2.125,2.2,2.07,2.19,4362446,0
+ASM.US,D,20250429,000000,2.13,2.22,2.13,2.15,2707521,0
+ASM.US,D,20250430,000000,2.11,2.22,2.11,2.17,4007324,0
+ASM.US,D,20250501,000000,2.14,2.16,2.09,2.12,3750270,0
+ASM.US,D,20250502,000000,2.15,2.23,2.11,2.19,3259215,0
+ASM.US,D,20250505,000000,2.25,2.41,2.24,2.4,4511475,0
+ASM.US,D,20250506,000000,2.48,2.5,2.33,2.47,5042806,0
+ASM.US,D,20250507,000000,2.42,2.57,2.4,2.46,4540487,0
+ASM.US,D,20250508,000000,2.49,2.5151,2.4,2.42,3345651,0
+ASM.US,D,20250509,000000,2.4836,2.62,2.47,2.59,4898512,0
+ASM.US,D,20250512,000000,2.57,2.5973,2.33,2.4,4757105,0
+ASM.US,D,20250513,000000,2.48,2.5,2.3601,2.43,2697262,0
+ASM.US,D,20250514,000000,2.28,2.35,2.185,2.28,4246495,0
+ASM.US,D,20250515,000000,2.4,2.7,2.3713,2.67,6192095,0
+ASM.US,D,20250516,000000,2.61,2.67,2.51,2.67,5003319,0
+ASM.US,D,20250519,000000,2.74,3.04,2.67,2.88,7157011,0
+ASM.US,D,20250520,000000,2.92,2.99,2.8,2.91,4702645,0
+ASM.US,D,20250521,000000,2.9556,2.99,2.85,2.9,4317030,0
+ASM.US,D,20250522,000000,2.855,3.04,2.85,2.97,3817422,0
+ASM.US,D,20250523,000000,3.0782,3.12,3,3.06,3932030,0
+ASM.US,D,20250527,000000,3.05,3.23,2.982,3.21,5059316,0
+ASM.US,D,20250528,000000,3.2946,3.2946,3.065,3.15,4434752,0
+ASM.US,D,20250529,000000,3.2,3.25,3.13,3.13,3629359,0
+ASM.US,D,20250530,000000,3.12,3.2486,3.06,3.17,3359274,0
+ASM.US,D,20250602,000000,3.23,3.47,3.23,3.34,6807618,0
+ASM.US,D,20250603,000000,3.33,3.48,3.26,3.45,4097849,0
+ASM.US,D,20250604,000000,3.57,3.58,3.42,3.51,5741353,0
+ASM.US,D,20250605,000000,3.61,3.74,3.51,3.56,8533298,0
+ASM.US,D,20250606,000000,3.675,3.725,3.49,3.57,6365123,0
+ASM.US,D,20250609,000000,3.57,3.61,3.42,3.54,6992799,0
+ASM.US,D,20250610,000000,3.56,3.63,3.39,3.54,6301794,0
+ASM.US,D,20250611,000000,3.5685,3.625,3.4246,3.48,3820630,0
+ASM.US,D,20250612,000000,3.51,3.7481,3.5,3.71,9365316,0
+ASM.US,D,20250613,000000,3.8,3.81,3.52,3.56,9693331,0
+ASM.US,D,20250616,000000,3.6,3.65,3.5213,3.62,6105663,0
+ASM.US,D,20250617,000000,3.665,3.69,3.55,3.66,5882859,0
+ASM.US,D,20250618,000000,3.65,3.685,3.505,3.53,4566519,0
+ASM.US,D,20250620,000000,3.48,3.54,3.4,3.49,3892238,0
+ASM.US,D,20250623,000000,3.45,3.59,3.43,3.46,5437613,0
+ASM.US,D,20250624,000000,3.32,3.45,3.26,3.42,5367514,0
+ASM.US,D,20250625,000000,3.3959,3.57,3.35,3.51,7154909,0
+ASM.US,D,20250626,000000,3.535,3.605,3.48,3.6,4963127,0
+ASM.US,D,20250627,000000,3.445,3.48,3.37,3.42,4446925,0
+ASM.US,D,20250630,000000,3.42,3.6,3.4,3.6,5335980,0
+ASM.US,D,20250701,000000,3.68,3.698,3.46,3.47,4154072,0
+ASM.US,D,20250702,000000,3.47,3.53,3.21,3.37,7093798,0
+ASM.US,D,20250703,000000,3.25,3.56,3.21,3.5,3888902,0
+ASM.US,D,20250707,000000,3.5,3.72,3.4548,3.69,8052626,0
+ASM.US,D,20250708,000000,3.71,3.72,3.4212,3.53,5473887,0
+ASM.US,D,20250709,000000,3.5309,3.82,3.495,3.81,7700583,0
+ASM.US,D,20250710,000000,3.84,3.92,3.75,3.9,5252277,0
+ASM.US,D,20250711,000000,4.02,4.31,3.925,4.22,12206226,0
+ASM.US,D,20250714,000000,4.39,4.41,4.18,4.29,7424298,0
+ASM.US,D,20250715,000000,4.345,4.345,4.05,4.17,5028049,0
+ASM.US,D,20250716,000000,4.1783,4.19,3.91,3.97,5350687,0
+ASM.US,D,20250717,000000,3.85,3.925,3.63,3.88,5331201,0
+ASM.US,D,20250718,000000,3.918,3.918,3.66,3.68,4522309,0
+ASM.US,D,20250721,000000,3.685,3.83,3.63,3.72,5978799,0
+ASM.US,D,20250722,000000,3.73,3.75,3.51,3.54,6616163,0
+ASM.US,D,20250723,000000,3.61,3.65,3.48,3.64,5576931,0
+ASM.US,D,20250724,000000,3.555,3.59,3.5035,3.54,2124819,0
+ASM.US,D,20250725,000000,3.525,3.5892,3.4629,3.55,3368996,0
+ASM.US,D,20250728,000000,3.48,3.5,3.23,3.33,5206752,0
+ASM.US,D,20250729,000000,3.3,3.4673,3.3,3.42,3349144,0
+ASM.US,D,20250730,000000,3.37,3.41,3.13,3.18,4914372,0
+ASM.US,D,20250731,000000,3.14,3.23,3.1,3.19,3711723,0
+ASM.US,D,20250801,000000,3.23,3.36,3.1631,3.23,3080989,0
+ASM.US,D,20250804,000000,3.29,3.42,3.28,3.37,2018932,0
+ASM.US,D,20250805,000000,3.41,3.585,3.35,3.51,4833372,0
+ASM.US,D,20250806,000000,3.59,3.7,3.47,3.56,4188804,0
+ASM.US,D,20250807,000000,3.685,3.75,3.575,3.71,4723579,0
+ASM.US,D,20250808,000000,3.76,3.84,3.71,3.81,5382546,0
+ASM.US,D,20250811,000000,3.755,3.97,3.63,3.97,6098041,0
+ASM.US,D,20250812,000000,4,4,3.85,3.91,4933430,0
+ASM.US,D,20250813,000000,3.91,3.99,3.82,3.89,4913381,0
+ASM.US,D,20250814,000000,3.76,3.95,3.67,3.8,7011317,0
+ASM.US,D,20250815,000000,3.85,4.165,3.71,3.92,12969520,0
+ASM.US,D,20250818,000000,3.945,3.97,3.75,3.84,2922250,0
+ASM.US,D,20250819,000000,3.85,3.88,3.68,3.69,3093227,0
+ASM.US,D,20250820,000000,3.69,3.8212,3.66,3.74,2886917,0
+ASM.US,D,20250821,000000,3.73,3.99,3.725,3.91,4032346,0
+ASM.US,D,20250822,000000,3.89,4.105,3.82,4.04,5331652,0
+ASM.US,D,20250825,000000,4.1,4.3,4.0601,4.2,5528117,0
+ASM.US,D,20250826,000000,4.2212,4.29,4.1,4.28,3943699,0
+ASM.US,D,20250827,000000,4.27,4.42,4.15,4.39,5903771,0
+ASM.US,D,20250828,000000,4.46,4.48,4.31,4.35,3900409,0
+ASM.US,D,20250829,000000,4.3594,4.48,4.35,4.47,5115526,0
+ASM.US,D,20250902,000000,4.711,4.7499,4.4693,4.65,8247937,0
+ASM.US,D,20250903,000000,4.74,4.75,4.49,4.57,6716123,0
+ASM.US,D,20250904,000000,4.42,4.5575,4.3,4.31,5876885,0
+ASM.US,D,20250905,000000,4.48,4.55,4.15,4.25,6844276,0
+ASM.US,D,20250908,000000,4.31,4.35,4.15,4.28,4611937,0
+ASM.US,D,20250909,000000,4.295,4.32,4.15,4.15,3273855,0
+ASM.US,D,20250910,000000,4.16,4.24,4.04,4.08,3990046,0
+ASM.US,D,20250911,000000,4.0494,4.385,4,4.38,4734419,0
+ASM.US,D,20250912,000000,4.46,4.59,4.34,4.37,9680276,0
+ASM.US,D,20250915,000000,4.3992,4.61,4.35,4.6,5708538,0
+ASM.US,D,20250916,000000,4.65,4.65,4.36,4.45,4635493,0
+ASM.US,D,20250917,000000,4.38,4.57,4.33,4.39,4167456,0
+ASM.US,D,20250918,000000,4.37,4.4,4.2201,4.37,4147847,0
+ASM.US,D,20250919,000000,4.4,4.71,4.4,4.65,12476840,0
+ASM.US,D,20250922,000000,4.77,4.84,4.64,4.73,6784873,0
+ASM.US,D,20250923,000000,4.7777,4.9,4.52,4.54,5993586,0
+ASM.US,D,20250924,000000,4.6,4.62,4.47,4.49,3439520,0
+ASM.US,D,20250925,000000,4.52,4.8,4.48,4.8,4883412,0
+ASM.US,D,20250926,000000,4.84,5.285,4.81,5.11,8658485,0
+ASM.US,D,20250929,000000,5.43,5.46,5.1713,5.32,5887665,0
+ASM.US,D,20250930,000000,5.12,5.418,5.12,5.25,5036694,0
+ASM.US,D,20251001,000000,5.315,5.54,5.3,5.4,4568086,0
+ASM.US,D,20251002,000000,5.487,5.5,4.92,5.2,7193897,0
+ASM.US,D,20251003,000000,5.26,5.585,5.23,5.45,5754425,0
+ASM.US,D,20251006,000000,5.515,5.565,5.32,5.39,6180315,0
+ASM.US,D,20251007,000000,5.39,5.43,5.235,5.36,3854544,0
+ASM.US,D,20251008,000000,5.475,5.64,5.33,5.44,8007130,0
+ASM.US,D,20251009,000000,5.535,5.57,5.04,5.12,7945779,0
+ASM.US,D,20251010,000000,5.28,5.285,5,5.03,4525835,0
+ASM.US,D,20251013,000000,5.2187,5.41,5.155,5.34,4110463,0
+ASM.US,D,20251014,000000,5.16,5.64,5,5.54,7635174,0
+ASM.US,D,20251015,000000,5.76,6.665,5.73,6.51,11569977,0
+ASM.US,D,20251016,000000,6.635,6.6422,6.34,6.48,6597222,0
+ASM.US,D,20251017,000000,6.1001,6.376,5.76,5.93,6249023,0
+ASM.US,D,20251020,000000,6.15,6.27,5.97,6.17,3829988,0
+ASM.US,D,20251021,000000,5.6108,5.72,5.085,5.16,7696399,0
+ASM.US,D,20251022,000000,4.8889,5.27,4.88,5.13,5761388,0
+ASM.US,D,20251023,000000,5.23,5.29,5.06,5.08,3520061,0
+ASM.US,D,20251024,000000,4.96,5.24,4.825,4.85,5077298,0
+ASM.US,D,20251027,000000,4.5612,4.8,4.5,4.66,6157522,0
+ASM.US,D,20251028,000000,4.53,4.71,4.5109,4.63,3424905,0
+ASM.US,D,20251029,000000,4.895,4.925,4.7,4.79,4774668,0
+ASM.US,D,20251030,000000,4.75,4.85,4.6645,4.78,3391912,0
+ASM.US,D,20251031,000000,4.825,4.85,4.59,4.65,3632540,0
+ASM.US,D,20251103,000000,4.75,4.98,4.625,4.72,3974976,0
+ASM.US,D,20251104,000000,4.51,4.57,4.2,4.22,5387891,0
+ASM.US,D,20251105,000000,4.35,4.36,4.145,4.19,2969236,0
+ASM.US,D,20251106,000000,4.255,4.32,4.105,4.14,4230102,0
+ASM.US,D,20251107,000000,4.08,4.31,4.05,4.29,4586816,0
+ASM.US,D,20251110,000000,4.62,4.755,4.5,4.55,6408957,0
+ASM.US,D,20251111,000000,4.7798,4.8,4.42,4.59,4725493,0
+ASM.US,D,20251112,000000,4.7,5.0399,4.635,4.99,5308778,0
+ASM.US,D,20251113,000000,5.15,5.16,4.68,4.79,5331967,0
+ASM.US,D,20251114,000000,4.33,4.79,4.31,4.69,2697910,0
+ASM.US,D,20251117,000000,4.72,4.75,4.52,4.57,2039499,0
+ASM.US,D,20251118,000000,4.585,4.73,4.545,4.63,2584983,0
+ASM.US,D,20251119,000000,4.72,4.83,4.5245,4.69,2806974,0
+ASM.US,D,20251120,000000,4.7,4.77,4.25,4.27,4284538,0
+ASM.US,D,20251121,000000,4.24,4.36,4.12,4.36,4126279,0
+ASM.US,D,20251124,000000,4.35,4.7,4.34,4.64,4067779,0
+ASM.US,D,20251125,000000,4.65,4.79,4.55,4.74,2944279,0
+ASM.US,D,20251126,000000,4.8653,5.1,4.7701,5.1,4086454,0
+ASM.US,D,20251128,000000,5.29,5.65,5.22,5.6,5692390,0
+ASM.US,D,20251201,000000,5.87,5.87,5.54,5.57,6650544,0
+ASM.US,D,20251202,000000,5.57,5.59,5.19,5.46,4477314,0
+ASM.US,D,20251203,000000,5.5699,5.7199,5.475,5.59,3749671,0
+ASM.US,D,20251204,000000,5.4778,5.58,5.45,5.54,4407545,0
+ASM.US,D,20251205,000000,5.6403,5.75,5.4742,5.49,4183140,0
+ASM.US,D,20251208,000000,5.52,5.61,5.4,5.58,2954937,0
+ASM.US,D,20251209,000000,5.6,5.9599,5.59,5.89,5138055,0
+ASM.US,D,20251210,000000,5.88,5.97,5.48,5.87,5932613,0
+ASM.US,D,20251211,000000,5.93,6.42,5.8601,6.16,8075331,0
+ASM.US,D,20251212,000000,6.3686,6.41,5.78,5.94,5908224,0
+ASM.US,D,20251215,000000,6.216,6.24,5.9232,6.08,5570177,0
+ASM.US,D,20251216,000000,6.045,6.23,6.01,6.17,3723611,0
+ASM.US,D,20251217,000000,6.33,6.38,6.08,6.13,6092775,0
+ASM.US,D,20251218,000000,6.12,6.32,6.06,6.2,5342128,0
+ASM.US,D,20251219,000000,6.18,6.68,6.16,6.42,4798249,0
+ASM.US,D,20251222,000000,6.75,6.98,6.68,6.84,5845582,0
+ASM.US,D,20251223,000000,6.955,6.98,6.685,6.83,5145209,0
+ASM.US,D,20251224,000000,6.82,6.8566,6.42,6.77,2075418,0
+ASM.US,D,20251226,000000,6.89,6.91,6.71,6.88,6017675,0
+ASM.US,D,20251229,000000,6.51,6.86,6.4301,6.58,6563357,0
+ASM.US,D,20251230,000000,6.76,6.86,6.4,6.42,5867873,0
+ASM.US,D,20251231,000000,6.315,6.455,6.19,6.21,5580377,0
+ASM.US,D,20260102,000000,6.4,6.48,5.725,5.92,5912144,0
+ASM.US,D,20260105,000000,6.12,6.47,6.04,6.06,5723698,0
+ASM.US,D,20260106,000000,6.16,6.44,6.09,6.42,4476865,0
+ASM.US,D,20260107,000000,6.16,6.24,5.8446,6.24,4378863,0
+ASM.US,D,20260108,000000,5.98,6.16,5.8,6.13,3613042,0
+ASM.US,D,20260109,000000,6.15,6.39,6.085,6.25,3786818,0
+ASM.US,D,20260112,000000,6.6,6.71,6.5,6.55,6307744,0
+ASM.US,D,20260113,000000,6.68,6.81,6.485,6.51,5185681,0
+ASM.US,D,20260114,000000,6.69,6.825,6.46,6.68,5903168,0
+ASM.US,D,20260115,000000,6.58,6.895,6.5,6.86,5357629,0
+ASM.US,D,20260116,000000,6.53,7.09,6.3807,7.04,8856798,0
+ASM.US,D,20260120,000000,7.5,7.5,6.86,7,10080657,0
+ASM.US,D,20260121,000000,7.17,7.22,6.77,6.9,10845642,0
+ASM.US,D,20260122,000000,6.89,7.865,6.89,7.83,9408630,0
+ASM.US,D,20260123,000000,8.1273,9.45,8.04,9.35,13537046,0
+ASM.US,D,20260126,000000,10.2,10.2,9.26,9.34,18545007,0
+ASM.US,D,20260127,000000,9.3,10.4399,9.26,10.36,10966079,0
+ASM.US,D,20260128,000000,10.52,11.2798,10.44,11.24,11725209,0
+ASM.US,D,20260129,000000,11.81,11.9883,10.5907,11.02,15385362,0
+ASM.US,D,20260130,000000,9.42,10.1999,8.775,8.99,14697454,0
+ASM.US,D,20260202,000000,8.7,9.53,8.63,9.47,9633190,0
+ASM.US,D,20260203,000000,10.36,10.83,10.1,10.65,9816456,0
+ASM.US,D,20260204,000000,11.035,11.05,9.735,10.38,9030562,0
+ASM.US,D,20260205,000000,9.01,10.14,8.88,8.96,7671863,0
+ASM.US,D,20260206,000000,9.33,10.18,9.24,10.15,4722755,0
+ASM.US,D,20260209,000000,10.28,10.9399,10.15,10.76,4512871,0
+ASM.US,D,20260210,000000,10.53,10.78,10.3,10.36,4326868,0
+ASM.US,D,20260211,000000,10.695,10.918,9.83,10.29,5087841,0
+ASM.US,D,20260212,000000,10.165,10.38,9.26,9.28,6513039,0
+ASM.US,D,20260213,000000,9.58,9.95,9.4015,9.79,3571776,0
+ASM.US,D,20260217,000000,9.22,9.33,8.56,8.99,4684967,0
+ASM.US,D,20260218,000000,9.23,9.41,9,9.22,2919828,0
diff --git a/daily/us/nysemkt stocks/atch.us.txt b/daily/us/nysemkt stocks/atch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed929bf6619fa4a0361b894e7bc0bdf815678545
--- /dev/null
+++ b/daily/us/nysemkt stocks/atch.us.txt	
@@ -0,0 +1,506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATCH.US,D,20240213,000000,378,401.994,282,306.54,654.5666679758,0
+ATCH.US,D,20240214,000000,337.2,358.8,308.406,348,58.0666667828,0
+ATCH.US,D,20240215,000000,322.2,354.594,322.2,342.3,85.20000017039999,0
+ATCH.US,D,20240216,000000,312,333.3,259.2,264.6,274.5166672157,0
+ATCH.US,D,20240220,000000,293.4,293.4,97.8,121.8,5587.9833445093,0
+ATCH.US,D,20240221,000000,120,120.048,69,79.2,19625.0167059167,0
+ATCH.US,D,20240222,000000,86.4,86.4,55.884,68.4,13039.333359412,0
+ATCH.US,D,20240223,000000,74.4,209.4,72,158.4,94759.4001895188,0
+ATCH.US,D,20240226,000000,130.8,161.46,123.6,136.8,10829.3833549921,0
+ATCH.US,D,20240227,000000,124.8,130.2,107.4,127.8,4134.9833416033,0
+ATCH.US,D,20240228,000000,124.2,124.2,114,118.2,2060.1833374537,0
+ATCH.US,D,20240229,000000,114,118.794,108,108,1671.7500033434999,0
+ATCH.US,D,20240301,000000,110.4,113.4,108.6,113.4,771.4333348762,0
+ATCH.US,D,20240304,000000,114,115.446,108.6,113.4,825.2500016504999,0
+ATCH.US,D,20240305,000000,111,116.4,105.6,111,669.8500013396999,0
+ATCH.US,D,20240306,000000,112.8,113.7,90,108.6,2533.1000050662,0
+ATCH.US,D,20240307,000000,107.4,107.4,97.2,101.4,560.6500011213,0
+ATCH.US,D,20240308,000000,102.6,107.4,91.2,92.4,1553.3000031066,0
+ATCH.US,D,20240311,000000,102,102.6,96,97.8,1087.2000021744,0
+ATCH.US,D,20240312,000000,97.2,97.2,87.6,90,1102.3000022045999,0
+ATCH.US,D,20240313,000000,93,97.8,91.2,93,476.1000009522,0
+ATCH.US,D,20240314,000000,95.4,99,94.2,96,15603.3666978734,0
+ATCH.US,D,20240315,000000,108.6,116.994,87.126,92.4,7724.0333487814,0
+ATCH.US,D,20240318,000000,90,92.4,80.4,89.4,2675.0500053501,0
+ATCH.US,D,20240319,000000,87,91.2,83.406,87.6,565.3666677973999,0
+ATCH.US,D,20240320,000000,88.2,101.4,85.2,94.2,897.8000017956,0
+ATCH.US,D,20240321,000000,96.6,100.2,95.724,96.6,1129.000002258,0
+ATCH.US,D,20240322,000000,100.2,108,94.632,97.8,1229.4333357921998,0
+ATCH.US,D,20240325,000000,99,99,91.8,93.6,301.7500006035,0
+ATCH.US,D,20240326,000000,93.6,96,91.2,96,123.2500002465,0
+ATCH.US,D,20240327,000000,97.8,97.8,93,95.4,450.85000090169996,0
+ATCH.US,D,20240328,000000,97.2,99,93.048,96,549.3666677653999,0
+ATCH.US,D,20240401,000000,97.2,97.2,90,90,297.6166672619,0
+ATCH.US,D,20240402,000000,87,90.3,84,90,495.01666765669995,0
+ATCH.US,D,20240403,000000,90,90,84,85.2,761.6000015231999,0
+ATCH.US,D,20240404,000000,78,85.8,78,85.8,749.0500014981,0
+ATCH.US,D,20240405,000000,88.794,99,88.794,94.8,1370.7666694082,0
+ATCH.US,D,20240408,000000,90.6,95.4,87.6,89.4,212.2666670912,0
+ATCH.US,D,20240409,000000,90.6,94.8,89.4,90.006,117.8166669023,0
+ATCH.US,D,20240410,000000,90.6,96,90.6,95.4,677.4500013549,0
+ATCH.US,D,20240411,000000,88.2,93,84,85.5,2412.7666714921997,0
+ATCH.US,D,20240412,000000,87.6,88.8,83.7,85.8,1309.7166692861,0
+ATCH.US,D,20240415,000000,86.4,87,79.8,85.2,1857.1333370476,0
+ATCH.US,D,20240416,000000,81.9,84,76.8,78,704.1333347415999,0
+ATCH.US,D,20240417,000000,76.8,81,73.8,74.4,396.2500007925,0
+ATCH.US,D,20240418,000000,76.8,82.2,76.8,78,238.98333381129999,0
+ATCH.US,D,20240419,000000,78.3,78.3,75.66,75.714,32.3000000646,0
+ATCH.US,D,20240422,000000,77.826,82.194,53.4,62.4,2501.6333383366,0
+ATCH.US,D,20240423,000000,62.4,66,60.006,65.994,568.4166678035,0
+ATCH.US,D,20240424,000000,67.2,67.794,65.4,67.2,70.56666680779999,0
+ATCH.US,D,20240425,000000,61.2,64.8,59.4,61.8,1596.000003192,0
+ATCH.US,D,20240426,000000,61.8,64.2,58.8,60,265.2333338638,0
+ATCH.US,D,20240429,000000,60.6,61.8,59.85,59.922,800.4500016009,0
+ATCH.US,D,20240430,000000,60.558,61.2,57.522,60.9,1122.1166689109,0
+ATCH.US,D,20240501,000000,63.6,64.8,59.4,59.7,248.6166671639,0
+ATCH.US,D,20240502,000000,60,60,53.4,54.6,1166.4833356663,0
+ATCH.US,D,20240503,000000,55.122,56.892,54.5226,54.5226,821.0166683087,0
+ATCH.US,D,20240506,000000,56.4,57,53.4,54,805.2666682772,0
+ATCH.US,D,20240507,000000,54,54,49.8,51.126,549.5666677657999,0
+ATCH.US,D,20240508,000000,51.6601,52.2,47.4,47.55,969.2000019384,0
+ATCH.US,D,20240509,000000,48.6,49.2,47.364,48,1308.0500026160998,0
+ATCH.US,D,20240510,000000,49.8,51.6,46.938,49.5,1357.5666693818,0
+ATCH.US,D,20240513,000000,51,55.734,50.994,54.75,1105.3833355441,0
+ATCH.US,D,20240514,000000,57.6,70.2,56.0994,68.4,2997.3166726613,0
+ATCH.US,D,20240515,000000,72.6,72.6,66,66,1166.0666689988,0
+ATCH.US,D,20240516,000000,66,69.6,66,69.6,776.8833348871,0
+ATCH.US,D,20240517,000000,69,69.6,66,66,173.61666701389998,0
+ATCH.US,D,20240520,000000,66,68.4,66,66.6,360.51666738769995,0
+ATCH.US,D,20240521,000000,66.69,67.116,66,66,467.21666760109997,0
+ATCH.US,D,20240522,000000,66.6,67.2,66,66.6,363.0500007261,0
+ATCH.US,D,20240523,000000,66.126,67.2,65.994,66.42,571.000001142,0
+ATCH.US,D,20240524,000000,67.8,67.8,66,67.2,441.46666754959995,0
+ATCH.US,D,20240528,000000,67.2,68.4,64.8,68.4,1347.2500026945,0
+ATCH.US,D,20240529,000000,69.6,70.2,65.4,67.2,655.7666679782,0
+ATCH.US,D,20240530,000000,67.8,74.4,66,74.4,1781.333336896,0
+ATCH.US,D,20240531,000000,72.6,74.4,71.7,72.3,756.2666681792,0
+ATCH.US,D,20240603,000000,75,75,69,70.8,839.7500016795,0
+ATCH.US,D,20240604,000000,70.8,72.6,68.1,69.6,239.38333381209998,0
+ATCH.US,D,20240605,000000,69.6,69.9,66,67.8,119.6333335726,0
+ATCH.US,D,20240606,000000,67.824,68.4,66,66,95.4333335242,0
+ATCH.US,D,20240607,000000,66.318,66.9,61.8,61.8,157.7333336488,0
+ATCH.US,D,20240610,000000,63,76.2,60,76.194,700.1166680668999,0
+ATCH.US,D,20240611,000000,73.806,83.994,64.8,76.968,2684.6333387025998,0
+ATCH.US,D,20240612,000000,74.4,76.8,67.2,67.2,1019.9833353733,0
+ATCH.US,D,20240613,000000,70.2,73.8,66,71.4,203.3000004066,0
+ATCH.US,D,20240614,000000,72.6,72.6,67.8,67.8,84.28333350189999,0
+ATCH.US,D,20240617,000000,70.8,71.4,67.8,67.8,119.000000238,0
+ATCH.US,D,20240618,000000,69.9,70.2,67.2,67.8,124.48333358229999,0
+ATCH.US,D,20240620,000000,67.2,69.6,66.6,68.4,122.31666691129999,0
+ATCH.US,D,20240621,000000,69,69.6,60.6,65.4,1604.9666698766,0
+ATCH.US,D,20240624,000000,66,66,58.2,59.97,373.3833340801,0
+ATCH.US,D,20240625,000000,63.6,63.6,58.8,62.88,16.9833333673,0
+ATCH.US,D,20240626,000000,62.94,66,58.8,60.66,82.000000164,0
+ATCH.US,D,20240627,000000,62.4,62.4,57.6,57.6,379.6000007592,0
+ATCH.US,D,20240628,000000,60.6,63.6,58.8,62.376,288.4000005768,0
+ATCH.US,D,20240701,000000,62.4,64.2,61.2,63,319.1833339717,0
+ATCH.US,D,20240702,000000,63,63.6,62.4,62.4,152.6166669719,0
+ATCH.US,D,20240703,000000,62.412,62.412,61.2,61.2,147.1833336277,0
+ATCH.US,D,20240705,000000,61.8,62.4,61.2,61.8,83.00000016599999,0
+ATCH.US,D,20240708,000000,63.6,64.2,60.6,61.8,191.8833337171,0
+ATCH.US,D,20240709,000000,63,65.4,60.6,60.6,17.1000000342,0
+ATCH.US,D,20240710,000000,66,66,58.8,58.8,1071.2500021424999,0
+ATCH.US,D,20240711,000000,58.8,61.2,46.692,46.8,2626.2666719192,0
+ATCH.US,D,20240712,000000,49.116,49.116,39,42.6,1926.7500038535,0
+ATCH.US,D,20240715,000000,44.844,45,42,43.2,772.9333348792,0
+ATCH.US,D,20240716,000000,45.36,45.6,42.6,42.6,4320.366675307399,0
+ATCH.US,D,20240717,000000,43.7939,43.8,38.04,38.3912,2138.1500042763,0
+ATCH.US,D,20240718,000000,39,39,33.072,35.994,1860.6500037213,0
+ATCH.US,D,20240719,000000,35.325,36.75,33.066,34.446,641.6333346166,0
+ATCH.US,D,20240722,000000,35.4,35.994,29.994,29.994,2294.3166712552998,0
+ATCH.US,D,20240723,000000,29.094,37.194,29.094,33.3,49300.8167652683,0
+ATCH.US,D,20240724,000000,29.292,29.4,24.024,25.194,10237.8666871424,0
+ATCH.US,D,20240725,000000,24.438,28.536,24,25.2,4402.6500088053,0
+ATCH.US,D,20240726,000000,26.172,28.1459,25.206,28.1459,4825.3500096507,0
+ATCH.US,D,20240729,000000,27.3,28.14,25.782,26.634,2768.0166722026997,0
+ATCH.US,D,20240730,000000,26.634,27,21,21.6,2823.9666723145997,0
+ATCH.US,D,20240731,000000,22.02,22.8,19.506,20.04,45013.166756693,0
+ATCH.US,D,20240801,000000,21.6,22.8,16.26,16.914,55003.583443340496,0
+ATCH.US,D,20240802,000000,16.752,18,15.3,16.194,7148.683347630699,0
+ATCH.US,D,20240805,000000,15,17.28,12.666,17.28,9767.2166862011,0
+ATCH.US,D,20240806,000000,16.764,19.206,12.6,13.794,4896.5333431264,0
+ATCH.US,D,20240807,000000,14.4,14.946,14.4,14.424,2774.4333388821997,0
+ATCH.US,D,20240808,000000,13.8,15.9,13.8,15.726,1900.8833371351,0
+ATCH.US,D,20240809,000000,15.96,16.146,15.072,16.146,768.0166682027,0
+ATCH.US,D,20240812,000000,15.606,17.1,15.6,15.915,1874.2833370818998,0
+ATCH.US,D,20240813,000000,15.276,16.8,15,16.2,1491.166669649,0
+ATCH.US,D,20240814,000000,16.2,17.34,15.006,17.34,549.0500010981,0
+ATCH.US,D,20240815,000000,19.2,22.95,18.498,22.14,9824.416686315499,0
+ATCH.US,D,20240816,000000,22.248,23.088,13.362,14.862,25741.8500514837,0
+ATCH.US,D,20240819,000000,14.544,16.7939,13.17,14.676,6656.4500133128995,0
+ATCH.US,D,20240820,000000,14.994,15.414,13.536,13.536,3786.9666742406,0
+ATCH.US,D,20240821,000000,14.4,14.688,12,13.344,4528.133342389599,0
+ATCH.US,D,20240822,000000,13.014,13.194,11.7,12.9,7177.2666810211995,0
+ATCH.US,D,20240823,000000,12.744,13.56,12.174,13.398,2361.5166713896997,0
+ATCH.US,D,20240826,000000,13.398,14.61,12.726,13.254,3795.333340924,0
+ATCH.US,D,20240827,000000,13.56,13.8,12.6,12.852,5375.166677417,0
+ATCH.US,D,20240828,000000,13.242,15,12,13.02,2229.0666711248,0
+ATCH.US,D,20240829,000000,12.528,13.194,12.276,12.888,902.1833351376999,0
+ATCH.US,D,20240830,000000,12.894,13.2,12.6,13.194,1014.4833353623,0
+ATCH.US,D,20240903,000000,13.2,14.694,12.612,13.572,5101.166676868999,0
+ATCH.US,D,20240904,000000,12.906,14.4,12.024,14.4,3995.4666746576,0
+ATCH.US,D,20240905,000000,14.52,14.52,12.78,13.194,1388.8833361110999,0
+ATCH.US,D,20240906,000000,12.744,13.14,12,12.294,2116.9333375672,0
+ATCH.US,D,20240909,000000,13.2,13.2,10.8,12,4525.2833423839,0
+ATCH.US,D,20240910,000000,11.16,11.88,10.8,10.866,5184.2000103683995,0
+ATCH.US,D,20240911,000000,10.866,11.226,10.2,10.32,4019.9833413733,0
+ATCH.US,D,20240912,000000,10.662,10.968,9.306,9.714,6166.9666790005995,0
+ATCH.US,D,20240913,000000,11.4,11.4,9.6,9.78,4625.383342584099,0
+ATCH.US,D,20240916,000000,10.206,10.62,9.3,9.3,2584.4666718355998,0
+ATCH.US,D,20240917,000000,9.84,10.08,9.594,9.74922,5125.900010251799,0
+ATCH.US,D,20240918,000000,9.72,9.72,8.4,8.544,10679.033354691399,0
+ATCH.US,D,20240919,000000,9.12,11.196,9,10.896,20809.9000416198,0
+ATCH.US,D,20240920,000000,10.5,12.594,10.2,12.594,15129.8666969264,0
+ATCH.US,D,20240923,000000,12.324,12.324,10.32,11.8981,7566.416681799499,0
+ATCH.US,D,20240924,000000,12,12,11.4,11.556,16221.716699110098,0
+ATCH.US,D,20240925,000000,24,25.8,16.818,17.88,2607135.288547604,0
+ATCH.US,D,20240926,000000,15.276,17.7,14.4,17.58,86313.9501726279,0
+ATCH.US,D,20240927,000000,15.6,16.05,13.8,15.3,43410.2000868204,0
+ATCH.US,D,20240930,000000,15.048,15.33,11.778,12.33,27365.366721397397,0
+ATCH.US,D,20241001,000000,11.976,12.81,10.914,11.7,15021.233363375799,0
+ATCH.US,D,20241002,000000,11.7,12.696,11.406,12.03,7424.566681515799,0
+ATCH.US,D,20241003,000000,12.03,14.4,12.03,13.2,22639.1833786117,0
+ATCH.US,D,20241004,000000,13.2,13.902,13.188,13.266,6153.833345641,0
+ATCH.US,D,20241007,000000,13.206,13.62,12.462,12.864,5760.1166781869,0
+ATCH.US,D,20241008,000000,12.66,12.66,11.7,12.276,5792.4500115849,0
+ATCH.US,D,20241009,000000,11.91,13.1891,11.592,12.6,6628.9500132579,0
+ATCH.US,D,20241010,000000,12.744,13.8,12.696,12.78,9294.9000185898,0
+ATCH.US,D,20241011,000000,12.504,12.57,11.25,11.412,8818.4166843035,0
+ATCH.US,D,20241014,000000,11.334,11.412,10.2,10.482,3993.4000079867997,0
+ATCH.US,D,20241015,000000,10.482,10.482,10.2,10.326,4789.4500095789,0
+ATCH.US,D,20241016,000000,10.8,11.286,10.326,10.86,2916.8833391670996,0
+ATCH.US,D,20241017,000000,10.8,10.968,10.26,10.8,6271.416679209499,0
+ATCH.US,D,20241018,000000,10.56,11.4,10.32,10.53,2981.6166726298998,0
+ATCH.US,D,20241021,000000,10.53,12,10.266,11.64,9663.716685994099,0
+ATCH.US,D,20241022,000000,11.64,13.452,11.64,11.946,31015.333395364,0
+ATCH.US,D,20241023,000000,11.856,11.952,10.86,10.92,7642.7000152854,0
+ATCH.US,D,20241024,000000,10.8,10.8,9.72,9.906,7105.4166808775,0
+ATCH.US,D,20241025,000000,9.96,10.794,9.96,10.656,4645.6000092912,0
+ATCH.US,D,20241028,000000,10.494,10.8,10.062,10.2,3013.9666726945998,0
+ATCH.US,D,20241029,000000,10.2,10.2,9.528,9.84,4168.9000083378,0
+ATCH.US,D,20241030,000000,9.9,10.2,9.243,9.6,4442.166675551,0
+ATCH.US,D,20241031,000000,9.36,9.696,8.55,9.45,2367.500004735,0
+ATCH.US,D,20241101,000000,9.462,10.2,7.422,9.48,3771.2666742091997,0
+ATCH.US,D,20241104,000000,9,10.0439,8.862,10.02,3216.9500064339,0
+ATCH.US,D,20241105,000000,9.96,9.96,9.114,9.576,2148.2333376297997,0
+ATCH.US,D,20241106,000000,8.58,10.8,8.58,10.794,493797.73432092875,0
+ATCH.US,D,20241107,000000,18.066,26.94,15.252,16.8,2797517.238928368,0
+ATCH.US,D,20241108,000000,12.162,14.886,11.28,14.856,111195.3835557241,0
+ATCH.US,D,20241111,000000,14.814,15.54,12.69,12.78,29486.3000589726,0
+ATCH.US,D,20241112,000000,12.504,12.78,11.514,12.246,13763.8166941943,0
+ATCH.US,D,20241113,000000,11.814,12,10.26,10.74,16310.083365953498,0
+ATCH.US,D,20241114,000000,10.74,11.1,10.314,11.1,6034.300012068599,0
+ATCH.US,D,20241115,000000,11.034,11.034,9.474,10.8,104645.1502092903,0
+ATCH.US,D,20241118,000000,14.94,18.33,12.102,13.188,4066547.0247997604,0
+ATCH.US,D,20241119,000000,11.34,14.076,11.34,11.826,100698.1002013962,0
+ATCH.US,D,20241120,000000,11.37,13.794,11.1,13.56,58086.166782839,0
+ATCH.US,D,20241121,000000,13.356,14.034,12.204,13.842,34495.7167356581,0
+ATCH.US,D,20241122,000000,13.128,14.706,12.438,13.086,86676.9668400206,0
+ATCH.US,D,20241125,000000,12.42,13.662,11.76,11.988,24718.5667161038,0
+ATCH.US,D,20241126,000000,11.856,13.2,11.532,12.258,14082.983361499299,0
+ATCH.US,D,20241127,000000,12.588,13.062,12.258,12.258,15780.0333648934,0
+ATCH.US,D,20241129,000000,12.894,13.788,12.792,13.482,27474.483388282297,0
+ATCH.US,D,20241202,000000,14.37,16.14,13.56,14.88,103260.28353985389,0
+ATCH.US,D,20241203,000000,14.7,14.88,12.306,12.696,32053.566730773797,0
+ATCH.US,D,20241204,000000,12.6,13.026,11.544,12.3,30652.966727972598,0
+ATCH.US,D,20241205,000000,12.36,13.2,11.976,12.33,8847.0166843607,0
+ATCH.US,D,20241206,000000,12.762,13.8,12.36,12.966,19397.6833721287,0
+ATCH.US,D,20241209,000000,13.188,13.194,12.66,12.966,8450.6500169013,0
+ATCH.US,D,20241210,000000,13.2,14.118,12.948,14.064,15018.733363370799,0
+ATCH.US,D,20241211,000000,13.218,13.614,12.564,13.608,8809.4333509522,0
+ATCH.US,D,20241212,000000,13.7999,14.4,13.2,13.56,5975.250011950499,0
+ATCH.US,D,20241213,000000,13.56,13.704,13.2,13.2,1658.8500033177,0
+ATCH.US,D,20241216,000000,13.02,13.248,11.01,12.18,15742.2333648178,0
+ATCH.US,D,20241217,000000,11.22,12.846,10.542,12.24,11994.166690655,0
+ATCH.US,D,20241218,000000,12.36,13.368,11.43,12.018,10776.8666882204,0
+ATCH.US,D,20241219,000000,12,12.894,11.262,11.694,10358.9666873846,0
+ATCH.US,D,20241220,000000,11.91,12,9.312,11.166,18543.850037087697,0
+ATCH.US,D,20241223,000000,10.92,11.16,9.15,9.834,14357.9666953826,0
+ATCH.US,D,20241224,000000,9.87,10.8,9.84,10.08,9745.2000194904,0
+ATCH.US,D,20241226,000000,9.846,11.16,9.64206,10.8,22162.7833776589,0
+ATCH.US,D,20241227,000000,10.992,11.3039,9.156,11.04,65467.116797600895,0
+ATCH.US,D,20241230,000000,10.23,10.44,9.3,9.786,21499.3000429986,0
+ATCH.US,D,20241231,000000,10.044,10.2,9.45,9.6,276883.4172204335,0
+ATCH.US,D,20250102,000000,11,15.2699,9,10.05,401847,0
+ATCH.US,D,20250103,000000,8.4,9,7.87,8.15,246186,0
+ATCH.US,D,20250106,000000,8.444,11.231,8.2201,10.75,181934,0
+ATCH.US,D,20250107,000000,10.45,11.0918,8.6501,9.71,67742,0
+ATCH.US,D,20250108,000000,9.575,10.15,8.81,8.93,44599,0
+ATCH.US,D,20250110,000000,9.31,9.75,7.88,7.88,28471,0
+ATCH.US,D,20250113,000000,8.29,9.87,7.27,7.48,66611,0
+ATCH.US,D,20250114,000000,7.5,7.54,6.7,7,53376,0
+ATCH.US,D,20250115,000000,6.85,7,6.48,6.505,21544,0
+ATCH.US,D,20250116,000000,6.575,6.9994,6.575,6.65,68241,0
+ATCH.US,D,20250117,000000,6.9,7.1,6.15,6.5,86929,0
+ATCH.US,D,20250121,000000,6.5,6.7,6.5,6.64,13593,0
+ATCH.US,D,20250122,000000,6.8,6.8,6.2,6.33,21934,0
+ATCH.US,D,20250123,000000,6.33,6.33,5.9,5.9,26171,0
+ATCH.US,D,20250124,000000,5.9,6.2,5.5201,5.695,164392,0
+ATCH.US,D,20250127,000000,5.7752,5.8394,5,5.21,81690,0
+ATCH.US,D,20250128,000000,4.96,5.25,4.51,5.07,112951,0
+ATCH.US,D,20250129,000000,5.12,6.45,5,5.05,486808,0
+ATCH.US,D,20250130,000000,4.99,5.0422,4.0506,4.33,186517,0
+ATCH.US,D,20250131,000000,4.47,4.5,4.06,4.16,112377,0
+ATCH.US,D,20250203,000000,4.18,4.4921,3.4001,4.48,346489,0
+ATCH.US,D,20250204,000000,4.28,4.75,3.6004,3.83,133926,0
+ATCH.US,D,20250205,000000,3.7115,4.15,3.6,3.86,133109,0
+ATCH.US,D,20250206,000000,3.8957,4,3.41,3.59,100628,0
+ATCH.US,D,20250207,000000,3.5112,3.81,3.343,3.4,56196,0
+ATCH.US,D,20250210,000000,3.45,3.5921,3.27,3.5,78638,0
+ATCH.US,D,20250211,000000,3.425,3.5686,3.1014,3.34,83321,0
+ATCH.US,D,20250212,000000,3.26,3.6586,3.15,3.29,127704,0
+ATCH.US,D,20250213,000000,3.55,3.9356,3.09,3.3,128574,0
+ATCH.US,D,20250214,000000,3.3251,3.3259,2.5202,2.74,490183,0
+ATCH.US,D,20250218,000000,2.5991,2.6,2.05,2.17,375301,0
+ATCH.US,D,20250219,000000,2.23,2.25,2.06,2.15,285326,0
+ATCH.US,D,20250220,000000,2.05,2.4,1.73,2.39,480012,0
+ATCH.US,D,20250221,000000,2.345,2.39,2.1,2.35,1037586,0
+ATCH.US,D,20250224,000000,4.02,13.19,4,5.6,146448389,0
+ATCH.US,D,20250225,000000,4.585,4.66,3.36,3.82,2841172,0
+ATCH.US,D,20250226,000000,4.1899,7.25,2.79,2.82,18873353,0
+ATCH.US,D,20250227,000000,3.97,4.14,3.1001,3.48,9459975,0
+ATCH.US,D,20250228,000000,3.58,3.62,2.9,3.25,1478896,0
+ATCH.US,D,20250303,000000,2.88,2.915,2.21,2.25,943418,0
+ATCH.US,D,20250304,000000,1.91,2.094,1.83,1.94,681252,0
+ATCH.US,D,20250305,000000,2.04,2.045,1.58,1.72,935198,0
+ATCH.US,D,20250306,000000,1.7,1.74,1.51,1.58,323320,0
+ATCH.US,D,20250307,000000,1.55,1.55,1.27,1.39,802482,0
+ATCH.US,D,20250310,000000,1.84,1.94,1.4401,1.49,30094040,0
+ATCH.US,D,20250311,000000,1.3,1.55,1.05,1.33,1643148,0
+ATCH.US,D,20250312,000000,1.3556,1.37,1.14,1.19,983067,0
+ATCH.US,D,20250313,000000,1.2301,1.3,1.15,1.21,1236255,0
+ATCH.US,D,20250314,000000,1.19,1.27,1.16,1.22,593226,0
+ATCH.US,D,20250317,000000,1.22,1.2799,1.1604,1.19,744900,0
+ATCH.US,D,20250318,000000,1.1701,1.1857,1.07,1.1,446752,0
+ATCH.US,D,20250319,000000,1.111,1.13,1.06,1.08,270850,0
+ATCH.US,D,20250320,000000,1.0799,1.08,1.02,1.03,383515,0
+ATCH.US,D,20250321,000000,1.05,1.07,1.01,1.05,379995,0
+ATCH.US,D,20250324,000000,1.0801,1.1,0.98,1,589962,0
+ATCH.US,D,20250325,000000,0.9994,1,0.87,0.95,634902,0
+ATCH.US,D,20250326,000000,0.915,0.95,0.88393,0.8885,182561,0
+ATCH.US,D,20250327,000000,0.8605,0.88,0.7425,0.7708,974745,0
+ATCH.US,D,20250328,000000,0.7456,0.755,0.6504,0.7023,361478,0
+ATCH.US,D,20250331,000000,0.7091,0.72,0.594,0.6665,254997,0
+ATCH.US,D,20250401,000000,0.6998,0.7,0.59,0.651,304724,0
+ATCH.US,D,20250402,000000,0.6555,0.6694,0.525101,0.552,735234,0
+ATCH.US,D,20250403,000000,0.5519,0.5523,0.487127,0.542,630543,0
+ATCH.US,D,20250404,000000,0.521999,0.521999,0.494,0.518399,242097,0
+ATCH.US,D,20250407,000000,0.51,0.5181,0.47,0.5181,282887,0
+ATCH.US,D,20250408,000000,0.5118,0.525,0.48,0.5154,1893679,0
+ATCH.US,D,20250409,000000,0.49,0.554,0.4506,0.5501,950023,0
+ATCH.US,D,20250410,000000,0.5499,0.635,0.499249,0.537,725871,0
+ATCH.US,D,20250411,000000,0.5111,0.535,0.4822,0.5288,250025,0
+ATCH.US,D,20250414,000000,0.5347,0.6798,0.5251,0.6593,852655,0
+ATCH.US,D,20250415,000000,0.661,0.68,0.5746,0.5896,654091,0
+ATCH.US,D,20250416,000000,0.56,0.56,0.525099,0.538,513192,0
+ATCH.US,D,20250417,000000,0.599999,0.599999,0.511,0.5311,365296,0
+ATCH.US,D,20250421,000000,0.5125,0.5125,0.47,0.4914,681644,0
+ATCH.US,D,20250422,000000,0.495,0.495,0.455,0.4725,639947,0
+ATCH.US,D,20250423,000000,0.466,0.466,0.426,0.43,1363184,0
+ATCH.US,D,20250424,000000,0.42,0.4377,0.4155,0.4311,727918,0
+ATCH.US,D,20250425,000000,0.42,0.4325,0.405,0.4325,496710,0
+ATCH.US,D,20250428,000000,0.4219,0.431,0.3881,0.404,566508,0
+ATCH.US,D,20250429,000000,0.405,0.405,0.3678,0.385,315212,0
+ATCH.US,D,20250430,000000,0.39,0.39,0.3425,0.3773,1799689,0
+ATCH.US,D,20250501,000000,0.362,0.3701,0.335,0.35505,2011992,0
+ATCH.US,D,20250502,000000,0.3495,0.36,0.3369,0.3474,1172656,0
+ATCH.US,D,20250505,000000,0.341,0.345,0.322,0.3368,1404631,0
+ATCH.US,D,20250506,000000,0.33,0.3347,0.3025,0.317,1266917,0
+ATCH.US,D,20250507,000000,0.308799,0.3101,0.2782,0.2846,2300696,0
+ATCH.US,D,20250508,000000,0.2891,0.3501,0.2801,0.3349,3442747,0
+ATCH.US,D,20250509,000000,0.3325,0.333961,0.2801,0.3025,2182121,0
+ATCH.US,D,20250512,000000,0.3,0.3698,0.281,0.305,11688711,0
+ATCH.US,D,20250513,000000,0.304,0.304,0.2288,0.2435,5340818,0
+ATCH.US,D,20250514,000000,0.244,0.268,0.24,0.259,3059369,0
+ATCH.US,D,20250515,000000,0.258762,0.2599,0.2357,0.2522,782954,0
+ATCH.US,D,20250516,000000,0.2501,0.2716,0.2371,0.265,4964000,0
+ATCH.US,D,20250519,000000,0.25,0.26,0.2217,0.2355,6037075,0
+ATCH.US,D,20250520,000000,0.2251,0.2288,0.199,0.227,3257713,0
+ATCH.US,D,20250521,000000,0.2101,0.2149,0.1902,0.2016,4469546,0
+ATCH.US,D,20250522,000000,0.2151,0.24,0.2001,0.2141,61996581,0
+ATCH.US,D,20250523,000000,0.2017,0.2018,0.183,0.1902,5693418,0
+ATCH.US,D,20250527,000000,0.191,0.213,0.1883,0.2079,10400888,0
+ATCH.US,D,20250528,000000,0.1965,0.2224,0.189,0.2098,6681263,0
+ATCH.US,D,20250529,000000,0.2023,0.205,0.192,0.2,3048234,0
+ATCH.US,D,20250530,000000,0.1977,0.2101,0.1924,0.2,3810282,0
+ATCH.US,D,20250602,000000,0.1958,0.2025,0.185,0.1926,2836171,0
+ATCH.US,D,20250603,000000,0.1944,0.2086,0.1864,0.205,3129261,0
+ATCH.US,D,20250604,000000,0.2001,0.201399,0.194,0.199,1511397,0
+ATCH.US,D,20250605,000000,0.2031,0.23,0.2025,0.22,11032961,0
+ATCH.US,D,20250606,000000,0.2073,0.22,0.195,0.2124,2959669,0
+ATCH.US,D,20250609,000000,0.2101,0.2237,0.2001,0.2086,1847080,0
+ATCH.US,D,20250610,000000,0.2155,0.218,0.1931,0.2129,3053450,0
+ATCH.US,D,20250611,000000,0.2106,0.2367,0.2052,0.22,7514474,0
+ATCH.US,D,20250612,000000,0.2192,0.2192,0.205,0.218,1947666,0
+ATCH.US,D,20250613,000000,0.208,0.2144,0.201,0.203,1332360,0
+ATCH.US,D,20250616,000000,0.2066,0.2199,0.1962,0.2036,1292351,0
+ATCH.US,D,20250617,000000,0.2,0.205,0.1931,0.195,1018212,0
+ATCH.US,D,20250618,000000,0.195,0.2053,0.1932,0.2053,2256561,0
+ATCH.US,D,20250620,000000,0.204401,0.2053,0.19,0.19,1020031,0
+ATCH.US,D,20250623,000000,0.1912,0.1973,0.18,0.1905,1263560,0
+ATCH.US,D,20250624,000000,0.19,0.2,0.186,0.194,2201009,0
+ATCH.US,D,20250625,000000,0.19,0.19,0.1841,0.1884,1695637,0
+ATCH.US,D,20250626,000000,0.1866,0.195,0.1841,0.195,1081175,0
+ATCH.US,D,20250627,000000,0.1889,0.19,0.1851,0.1869,1781264,0
+ATCH.US,D,20250630,000000,0.189,0.195,0.1888,0.192,1003989,0
+ATCH.US,D,20250701,000000,0.191049,0.192,0.1801,0.1897,728272,0
+ATCH.US,D,20250702,000000,0.19,0.1996,0.1898,0.193,1017018,0
+ATCH.US,D,20250703,000000,0.1931,0.205,0.19,0.1987,2374307,0
+ATCH.US,D,20250707,000000,0.1999,0.21,0.195,0.2078,1436317,0
+ATCH.US,D,20250708,000000,0.2,0.206,0.197,0.206,2562472,0
+ATCH.US,D,20250709,000000,0.2079,0.2166,0.2,0.215,4185721,0
+ATCH.US,D,20250710,000000,0.2059,0.2107,0.1982,0.21,2073062,0
+ATCH.US,D,20250711,000000,0.21,0.2166,0.203,0.204,1104925,0
+ATCH.US,D,20250714,000000,0.2,0.2044,0.1982,0.202,714378,0
+ATCH.US,D,20250715,000000,0.198,0.2017,0.195,0.1997,1019203,0
+ATCH.US,D,20250716,000000,0.2,0.205,0.196,0.2,1398887,0
+ATCH.US,D,20250717,000000,0.1979,0.199899,0.1827,0.184,1483773,0
+ATCH.US,D,20250718,000000,0.1907,0.192499,0.17,0.1772,1930064,0
+ATCH.US,D,20250721,000000,0.187599,0.194,0.1836,0.1896,2692876,0
+ATCH.US,D,20250722,000000,0.19,0.1914,0.1755,0.1781,2350953,0
+ATCH.US,D,20250723,000000,0.18,0.183,0.1785,0.1808,2396916,0
+ATCH.US,D,20250724,000000,0.18,0.181,0.176,0.181,2150639,0
+ATCH.US,D,20250725,000000,0.18,0.181,0.177,0.1809,1011513,0
+ATCH.US,D,20250728,000000,0.18,0.1834,0.1766,0.179,1092749,0
+ATCH.US,D,20250729,000000,0.1751,0.1766,0.1663,0.169,1327314,0
+ATCH.US,D,20250730,000000,0.1625,0.168,0.1439,0.1502,4383666,0
+ATCH.US,D,20250731,000000,0.165,0.31,0.1411,0.22,291442944,0
+ATCH.US,D,20250801,000000,0.1866,0.2,0.1372,0.1588,26424985,0
+ATCH.US,D,20250804,000000,0.2412,0.2477,0.1901,0.2216,221957774,0
+ATCH.US,D,20250805,000000,0.1999,0.205,0.176,0.1889,13603220,0
+ATCH.US,D,20250806,000000,0.2053,0.22,0.19,0.2161,12944139,0
+ATCH.US,D,20250807,000000,0.206,0.21,0.171,0.1843,9276433,0
+ATCH.US,D,20250808,000000,0.1843,0.1861,0.1721,0.1764,5605441,0
+ATCH.US,D,20250811,000000,0.184,0.185,0.1689,0.1745,5363179,0
+ATCH.US,D,20250812,000000,0.1715,0.175,0.1621,0.1727,4168563,0
+ATCH.US,D,20250813,000000,0.17,0.1987,0.17,0.19,7990144,0
+ATCH.US,D,20250814,000000,0.1853,0.2232,0.177,0.2145,22252980,0
+ATCH.US,D,20250815,000000,0.22,0.245,0.205,0.2385,21548781,0
+ATCH.US,D,20250818,000000,0.2331,0.2331,0.1901,0.1956,8060628,0
+ATCH.US,D,20250819,000000,0.1956,0.1999,0.1726,0.1929,4800777,0
+ATCH.US,D,20250820,000000,0.186,0.19,0.172,0.1824,3443843,0
+ATCH.US,D,20250821,000000,0.177,0.185,0.173,0.18,3129568,0
+ATCH.US,D,20250822,000000,0.179,0.21,0.1751,0.198,6305015,0
+ATCH.US,D,20250825,000000,0.195,0.206699,0.1829,0.1886,3532392,0
+ATCH.US,D,20250826,000000,0.19,0.1971,0.1855,0.1868,1683419,0
+ATCH.US,D,20250827,000000,0.196,0.2045,0.1901,0.1926,3791560,0
+ATCH.US,D,20250828,000000,0.1961,0.202,0.1915,0.1949,2219425,0
+ATCH.US,D,20250829,000000,0.194,0.1949,0.183,0.1848,2308235,0
+ATCH.US,D,20250902,000000,0.1842,0.1901,0.1664,0.1764,12335583,0
+ATCH.US,D,20250903,000000,0.1752,0.2075,0.1751,0.207,12972341,0
+ATCH.US,D,20250904,000000,0.197,0.2187,0.192,0.2015,5842368,0
+ATCH.US,D,20250905,000000,0.2032,0.214545,0.1935,0.2067,6128981,0
+ATCH.US,D,20250908,000000,0.206827,0.21,0.1968,0.205,3917306,0
+ATCH.US,D,20250909,000000,0.2029,0.24,0.2,0.23,16747878,0
+ATCH.US,D,20250910,000000,0.2178,0.2299,0.2021,0.2064,7287154,0
+ATCH.US,D,20250911,000000,0.2149,0.2623,0.209,0.2543,17079027,0
+ATCH.US,D,20250912,000000,0.2725,0.42,0.2652,0.39,281071801,0
+ATCH.US,D,20250915,000000,0.9009,1.18,0.67,0.99,498117709,0
+ATCH.US,D,20250916,000000,0.99,1.03,0.821,0.8646,44851307,0
+ATCH.US,D,20250917,000000,0.95,1.82,0.92,1.62,250682727,0
+ATCH.US,D,20250918,000000,1.85,1.92,0.8582,1.17,166374301,0
+ATCH.US,D,20250919,000000,1.035,1.25,0.88,0.917,84124744,0
+ATCH.US,D,20250922,000000,0.7392,0.75,0.5219,0.574,70656777,0
+ATCH.US,D,20250923,000000,0.4642,0.5267,0.39,0.4,72944912,0
+ATCH.US,D,20250924,000000,0.5172,0.734,0.512,0.67,514808745,0
+ATCH.US,D,20250925,000000,0.8017,0.8621,0.7301,0.8251,150423320,0
+ATCH.US,D,20250926,000000,0.7216,0.8384,0.7143,0.79,46483766,0
+ATCH.US,D,20250929,000000,0.7675,0.82,0.66,0.728,44966673,0
+ATCH.US,D,20250930,000000,0.5739,0.5799,0.4722,0.51,60268442,0
+ATCH.US,D,20251001,000000,0.4822,0.50499,0.45,0.4582,24484978,0
+ATCH.US,D,20251002,000000,0.4938,0.53,0.4653,0.4731,31016769,0
+ATCH.US,D,20251003,000000,0.473,0.494,0.4224,0.4402,31861281,0
+ATCH.US,D,20251006,000000,0.4294,0.4495,0.4001,0.4256,25886834,0
+ATCH.US,D,20251007,000000,0.413,0.4225,0.38,0.3954,24431449,0
+ATCH.US,D,20251008,000000,0.3864,0.3876,0.3576,0.3633,18210425,0
+ATCH.US,D,20251009,000000,0.4939,0.6129,0.44261,0.5,431788578,0
+ATCH.US,D,20251010,000000,0.47,0.4881,0.4025,0.4097,43676194,0
+ATCH.US,D,20251013,000000,0.4099,0.44,0.4,0.4073,18636225,0
+ATCH.US,D,20251014,000000,0.3995,0.407,0.3665,0.4016,15944004,0
+ATCH.US,D,20251015,000000,0.4726,0.4762,0.4,0.4056,42794525,0
+ATCH.US,D,20251016,000000,0.414,0.414,0.364001,0.3792,16765504,0
+ATCH.US,D,20251017,000000,0.37255,0.384,0.367,0.3727,7960493,0
+ATCH.US,D,20251020,000000,0.3721,0.3722,0.35,0.3646,12253504,0
+ATCH.US,D,20251021,000000,0.358,0.36,0.3412,0.35,10575959,0
+ATCH.US,D,20251022,000000,0.35,0.3865,0.3473,0.3601,17945672,0
+ATCH.US,D,20251023,000000,0.3572,0.3664,0.351,0.3644,5844160,0
+ATCH.US,D,20251024,000000,0.36415,0.3873,0.3587,0.3705,8122338,0
+ATCH.US,D,20251027,000000,0.378,0.397,0.37,0.382,61720550,0
+ATCH.US,D,20251028,000000,0.4634,0.54,0.42,0.4304,127547403,0
+ATCH.US,D,20251029,000000,0.402,0.437,0.3871,0.4172,17819442,0
+ATCH.US,D,20251030,000000,0.4275,0.4359,0.401,0.4045,10271544,0
+ATCH.US,D,20251031,000000,0.3967,0.3986,0.37,0.3813,10369709,0
+ATCH.US,D,20251103,000000,0.373,0.3744,0.3518,0.3518,9213482,0
+ATCH.US,D,20251104,000000,0.35,0.3589,0.3,0.3351,10419707,0
+ATCH.US,D,20251105,000000,0.3451,0.3547,0.3241,0.3343,6993949,0
+ATCH.US,D,20251106,000000,0.339,0.343,0.3148,0.3163,6960442,0
+ATCH.US,D,20251107,000000,0.3113,0.3144,0.2951,0.3144,4588829,0
+ATCH.US,D,20251110,000000,0.3225,0.358,0.32,0.3499,6536541,0
+ATCH.US,D,20251111,000000,0.3402,0.3434,0.3201,0.321,2972495,0
+ATCH.US,D,20251112,000000,0.3273,0.3287,0.306,0.3079,5377229,0
+ATCH.US,D,20251113,000000,0.305,0.328,0.3021,0.3085,4407122,0
+ATCH.US,D,20251114,000000,0.3078,0.3478,0.3022,0.305,12068700,0
+ATCH.US,D,20251117,000000,0.3161,0.3209,0.2871,0.2935,5938827,0
+ATCH.US,D,20251118,000000,0.2889,0.2942,0.2701,0.287,4745518,0
+ATCH.US,D,20251119,000000,0.291,0.293399,0.2731,0.2901,4639946,0
+ATCH.US,D,20251120,000000,0.287,0.296,0.2588,0.2601,5389105,0
+ATCH.US,D,20251121,000000,0.2586,0.281999,0.2481,0.2784,4229938,0
+ATCH.US,D,20251124,000000,0.2771,0.29275,0.2702,0.2817,3256477,0
+ATCH.US,D,20251125,000000,0.2847,0.3,0.2835,0.2998,4434659,0
+ATCH.US,D,20251126,000000,0.31,0.3187,0.2864,0.2972,3748475,0
+ATCH.US,D,20251128,000000,0.2957,0.313,0.2942,0.3099,1812002,0
+ATCH.US,D,20251201,000000,0.3106,0.33,0.3083,0.3198,5715967,0
+ATCH.US,D,20251202,000000,0.3153,0.3174,0.3043,0.3112,2628644,0
+ATCH.US,D,20251203,000000,0.3042,0.33,0.3041,0.33,3791483,0
+ATCH.US,D,20251204,000000,0.32735,0.3597,0.3267,0.3471,6337111,0
+ATCH.US,D,20251205,000000,0.35425,0.37,0.3362,0.3456,5244345,0
+ATCH.US,D,20251208,000000,0.345,0.3556,0.32375,0.3352,4015605,0
+ATCH.US,D,20251209,000000,0.33,0.3688,0.33,0.3613,4242645,0
+ATCH.US,D,20251210,000000,0.3536,0.376,0.3463,0.3583,4292377,0
+ATCH.US,D,20251211,000000,0.36,0.372,0.3515,0.3593,5791521,0
+ATCH.US,D,20251212,000000,0.3591,0.365499,0.32,0.3298,5614026,0
+ATCH.US,D,20251215,000000,0.3312,0.335,0.3005,0.3033,4504945,0
+ATCH.US,D,20251216,000000,0.3025,0.3078,0.2851,0.2935,4528742,0
+ATCH.US,D,20251217,000000,0.3,0.311,0.2884,0.2884,2961643,0
+ATCH.US,D,20251218,000000,0.2943,0.3046,0.2765,0.2765,4240730,0
+ATCH.US,D,20251219,000000,0.2819,0.2948,0.2762,0.2773,6719601,0
+ATCH.US,D,20251222,000000,0.2823,0.303,0.2799,0.28,3787652,0
+ATCH.US,D,20251223,000000,0.2802,0.2866,0.2668,0.2711,3797428,0
+ATCH.US,D,20251224,000000,0.271,0.2722,0.2651,0.27,2200465,0
+ATCH.US,D,20251226,000000,0.2659,0.266,0.2538,0.2654,3779284,0
+ATCH.US,D,20251229,000000,0.25645,0.268,0.2503,0.2558,3514463,0
+ATCH.US,D,20251230,000000,0.255,0.2639,0.251,0.26,2832637,0
+ATCH.US,D,20251231,000000,0.2565,0.2586,0.249,0.2509,2959777,0
+ATCH.US,D,20260102,000000,0.251,0.2788,0.25,0.2783,3819814,0
+ATCH.US,D,20260105,000000,0.28265,0.2999,0.2807,0.2945,3955675,0
+ATCH.US,D,20260106,000000,0.2891,0.291,0.2665,0.269,3637913,0
+ATCH.US,D,20260107,000000,0.274,0.2747,0.258,0.2602,2911848,0
+ATCH.US,D,20260108,000000,0.2616,0.28,0.2601,0.27,3806580,0
+ATCH.US,D,20260109,000000,0.2727,0.2762,0.26,0.2692,3111450,0
+ATCH.US,D,20260112,000000,0.2675,0.2779,0.2631,0.2733,2756692,0
+ATCH.US,D,20260113,000000,0.27,0.2733,0.2632,0.2677,2217010,0
+ATCH.US,D,20260114,000000,0.2637,0.26535,0.2594,0.2625,2199103,0
+ATCH.US,D,20260115,000000,0.267,0.2676,0.258,0.264,2605300,0
+ATCH.US,D,20260116,000000,0.2668,0.267,0.2552,0.2608,2393661,0
+ATCH.US,D,20260120,000000,0.259,0.2597,0.25,0.2501,2974871,0
+ATCH.US,D,20260121,000000,0.2412,0.2608,0.2412,0.2511,27625899,0
+ATCH.US,D,20260122,000000,0.24785,0.267,0.2452,0.256,4734646,0
+ATCH.US,D,20260123,000000,0.256,0.2725,0.256,0.2607,2795007,0
+ATCH.US,D,20260126,000000,0.2611,0.2652,0.256,0.2563,1720177,0
+ATCH.US,D,20260127,000000,0.2616,0.2691,0.251,0.2691,3058364,0
+ATCH.US,D,20260128,000000,0.2652,0.2723,0.2615,0.2639,1841644,0
+ATCH.US,D,20260129,000000,0.2684,0.2687,0.2434,0.248,3132743,0
+ATCH.US,D,20260130,000000,0.248,0.248,0.2256,0.2256,4295508,0
+ATCH.US,D,20260202,000000,0.2278,0.2544,0.2229,0.2484,3855701,0
+ATCH.US,D,20260203,000000,0.249099,0.26,0.235414,0.2431,2614750,0
+ATCH.US,D,20260204,000000,0.2436,0.2476,0.2264,0.2301,2233475,0
+ATCH.US,D,20260205,000000,0.2305,0.248,0.2261,0.23,5057013,0
+ATCH.US,D,20260206,000000,0.235,0.254,0.2272,0.248,3051948,0
+ATCH.US,D,20260209,000000,0.24945,0.2658,0.232,0.2553,2388184,0
+ATCH.US,D,20260210,000000,0.27835,0.2825,0.2293,0.24,14713186,0
+ATCH.US,D,20260211,000000,0.241,0.24489,0.235,0.237,2440357,0
+ATCH.US,D,20260212,000000,0.24,0.25,0.2305,0.2412,14580548,0
+ATCH.US,D,20260213,000000,0.2595,0.2613,0.2305,0.2414,37142367,0
+ATCH.US,D,20260217,000000,0.2357,0.2547,0.2128,0.25,29579778,0
+ATCH.US,D,20260218,000000,0.2401,0.248,0.2315,0.2433,6528672,0
diff --git a/daily/us/nysemkt stocks/atnm.us.txt b/daily/us/nysemkt stocks/atnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0af1099528600f58e5a8d1646dfa68a193b1bcec
--- /dev/null
+++ b/daily/us/nysemkt stocks/atnm.us.txt	
@@ -0,0 +1,2994 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATNM.US,D,20140326,000000,354,357,285,300,963,0
+ATNM.US,D,20140327,000000,318,318,294.3,300,658,0
+ATNM.US,D,20140328,000000,295.5,328.5,295.5,327,1861,0
+ATNM.US,D,20140331,000000,328.5,374.7,328.5,373.5,1572,0
+ATNM.US,D,20140401,000000,381,383.1,360.3,372,2032,0
+ATNM.US,D,20140402,000000,375,375,370.5,374.4,734,0
+ATNM.US,D,20140403,000000,375,450,369.6,389.7,1655,0
+ATNM.US,D,20140404,000000,389.7,391.5,357.6,358.5,1203,0
+ATNM.US,D,20140407,000000,360,360,323.1,348,348,0
+ATNM.US,D,20140408,000000,332.7,358.8,331.2,358.5,1691,0
+ATNM.US,D,20140409,000000,351,381,342.9,378,1843,0
+ATNM.US,D,20140410,000000,363,390,361.2,387,1092,0
+ATNM.US,D,20140411,000000,390,390.3,367.5,369,765,0
+ATNM.US,D,20140414,000000,368.4,369,337.5,369,3134,0
+ATNM.US,D,20140415,000000,368.4,368.7,345,354,1287,0
+ATNM.US,D,20140416,000000,351.6,367.2,338.4,350.7,1269,0
+ATNM.US,D,20140417,000000,348,369,337.8,354,1727,0
+ATNM.US,D,20140421,000000,359.7,359.7,339,352.8,453,0
+ATNM.US,D,20140422,000000,353.7,378,346.5,377.7,2587,0
+ATNM.US,D,20140423,000000,377.4,403.5,367.5,394.5,2766,0
+ATNM.US,D,20140424,000000,405,405,353.1,360,1408,0
+ATNM.US,D,20140425,000000,370.2,389.7,345,359.7,705,0
+ATNM.US,D,20140428,000000,373.2,390,343.5,358.5,1071,0
+ATNM.US,D,20140429,000000,358.2,363.3,330,330,1046,0
+ATNM.US,D,20140430,000000,345,347.7,316.5,329.7,1588,0
+ATNM.US,D,20140501,000000,326.7,346.5,319.5,329.7,994,0
+ATNM.US,D,20140502,000000,336.9,342,324,335.7,404,0
+ATNM.US,D,20140505,000000,337.8,337.8,300.3,309,650,0
+ATNM.US,D,20140506,000000,290.4,313.5,280.5,305.1,1545,0
+ATNM.US,D,20140507,000000,302.1,318.6,299.1,308.4,1333,0
+ATNM.US,D,20140508,000000,311.4,311.4,291.6,302.4,748,0
+ATNM.US,D,20140509,000000,302.7,310.5,294,300,1129,0
+ATNM.US,D,20140512,000000,315,315,282,310.2,2299,0
+ATNM.US,D,20140513,000000,306.6,343.5,292.8,326.4,1327,0
+ATNM.US,D,20140514,000000,333.9,333.9,298.5,300,1006,0
+ATNM.US,D,20140515,000000,313.2,313.2,292.5,299.7,473,0
+ATNM.US,D,20140516,000000,310.5,311.7,297,299.7,642,0
+ATNM.US,D,20140519,000000,303.6,303.6,294,296.7,676,0
+ATNM.US,D,20140520,000000,297.9,319.5,297.9,312,1591,0
+ATNM.US,D,20140521,000000,306,343.2,306,336.9,2153,0
+ATNM.US,D,20140522,000000,340.5,373.8,335.4,357.6,2262,0
+ATNM.US,D,20140523,000000,357.6,384,357,360,1462,0
+ATNM.US,D,20140527,000000,350.7,378,344.7,363,747,0
+ATNM.US,D,20140528,000000,363,371.7,345,359.7,1074,0
+ATNM.US,D,20140529,000000,363,363,344.7,355.2,1645,0
+ATNM.US,D,20140530,000000,345.6,364.8,338.1,364.8,1695,0
+ATNM.US,D,20140602,000000,373.5,411,358.2,372,5105,0
+ATNM.US,D,20140603,000000,362.1,375,355.5,365.1,4519,0
+ATNM.US,D,20140604,000000,367.5,372.9,344.7,357,2454,0
+ATNM.US,D,20140605,000000,356.1,369,346.2,360,2076,0
+ATNM.US,D,20140606,000000,363,363,346.8,349.8,948,0
+ATNM.US,D,20140609,000000,348.9,371.1,345,352.5,2195,0
+ATNM.US,D,20140610,000000,349.8,362.7,349.8,358.2,3270,0
+ATNM.US,D,20140611,000000,366,366,337.5,348,5273,0
+ATNM.US,D,20140612,000000,345,352.5,337.8,345,9661,0
+ATNM.US,D,20140613,000000,350.7,352.5,339,346.5,4815,0
+ATNM.US,D,20140616,000000,358.8,382.5,324.3,335.1,8319,0
+ATNM.US,D,20140617,000000,340.8,345,316.5,331.5,4935,0
+ATNM.US,D,20140618,000000,330,338.4,301.2,310.5,3494,0
+ATNM.US,D,20140619,000000,305.1,319.2,294,317.4,4384,0
+ATNM.US,D,20140620,000000,326.4,326.4,281.7,294.9,16188,0
+ATNM.US,D,20140623,000000,290.4,291,264,265.2,5646,0
+ATNM.US,D,20140624,000000,265.2,267,239.4,262.5,8829,0
+ATNM.US,D,20140625,000000,217.2,225,207.9,212.7,24739,0
+ATNM.US,D,20140626,000000,215.4,220.2,208.5,211.8,14308,0
+ATNM.US,D,20140627,000000,214.5,216.9,202.8,207.6,55750,0
+ATNM.US,D,20140630,000000,206.7,222,202.2,216.6,10029,0
+ATNM.US,D,20140701,000000,221.7,229.2,216,227.7,10864,0
+ATNM.US,D,20140702,000000,227.7,231.6,218.4,225.6,6740,0
+ATNM.US,D,20140703,000000,226.5,227.4,222.6,223.5,2645,0
+ATNM.US,D,20140707,000000,223.8,233.1,219.9,226.5,6534,0
+ATNM.US,D,20140708,000000,226.8,226.8,214.2,222.3,5740,0
+ATNM.US,D,20140709,000000,223.2,225.9,220.8,222,1644,0
+ATNM.US,D,20140710,000000,216.9,223.5,216,219,1007,0
+ATNM.US,D,20140711,000000,217.8,230.7,217.8,222,1750,0
+ATNM.US,D,20140714,000000,220.8,231.3,220.8,228.3,2624,0
+ATNM.US,D,20140715,000000,226.8,226.8,214.8,220.8,3378,0
+ATNM.US,D,20140716,000000,222.9,225,210,213.9,2036,0
+ATNM.US,D,20140717,000000,210.3,214.8,193.5,195.6,3707,0
+ATNM.US,D,20140718,000000,193.2,221.4,193.2,217.5,5566,0
+ATNM.US,D,20140721,000000,215.1,220.8,203.4,208.2,3307,0
+ATNM.US,D,20140722,000000,213,225.3,213,219.3,5265,0
+ATNM.US,D,20140723,000000,219.3,220.8,213.3,216,2521,0
+ATNM.US,D,20140724,000000,216.9,216.9,210.3,211.2,1629,0
+ATNM.US,D,20140725,000000,208.8,212.7,203.7,209.7,2773,0
+ATNM.US,D,20140728,000000,210,210,203.4,207.9,1187,0
+ATNM.US,D,20140729,000000,208.5,214.2,207.3,209.1,2261,0
+ATNM.US,D,20140730,000000,211.5,211.5,200.1,205.5,5172,0
+ATNM.US,D,20140731,000000,204,205.8,189,189.3,6006,0
+ATNM.US,D,20140801,000000,190.2,195,180,181.5,5000,0
+ATNM.US,D,20140804,000000,182.4,194.1,177.9,185.1,6140,0
+ATNM.US,D,20140805,000000,183.9,197.1,180,196.5,4239,0
+ATNM.US,D,20140806,000000,195.3,203.7,189.3,201,2479,0
+ATNM.US,D,20140807,000000,202.5,204,197.7,199.2,1844,0
+ATNM.US,D,20140808,000000,197.4,202.8,195.3,201,1797,0
+ATNM.US,D,20140811,000000,200.7,203.4,193.8,200.1,1685,0
+ATNM.US,D,20140812,000000,198.3,198.3,189.9,193.2,1068,0
+ATNM.US,D,20140813,000000,193.2,201,189.9,200.1,1189,0
+ATNM.US,D,20140814,000000,199.8,203.1,192.3,201.9,887,0
+ATNM.US,D,20140815,000000,206.4,206.4,195.9,196.5,1246,0
+ATNM.US,D,20140818,000000,198.9,204,192.3,194.1,1494,0
+ATNM.US,D,20140819,000000,194.1,198,192,192.9,795,0
+ATNM.US,D,20140820,000000,191.1,196.8,182.4,184.5,1178,0
+ATNM.US,D,20140821,000000,182.4,192,182.4,187.8,924,0
+ATNM.US,D,20140822,000000,188.4,192.3,181.2,182.7,2392,0
+ATNM.US,D,20140825,000000,180.9,187.5,180.9,183.9,2382,0
+ATNM.US,D,20140826,000000,185.4,195.9,183,190.2,1680,0
+ATNM.US,D,20140827,000000,193.8,199.5,181.8,188.7,5035,0
+ATNM.US,D,20140828,000000,187.2,194.1,186.3,187.5,421,0
+ATNM.US,D,20140829,000000,187.8,194.4,183.9,186.6,1196,0
+ATNM.US,D,20140902,000000,187.8,187.8,180.6,182.7,1441,0
+ATNM.US,D,20140903,000000,183.9,187.5,180.3,182.4,1283,0
+ATNM.US,D,20140904,000000,183,186,180,180.3,1957,0
+ATNM.US,D,20140905,000000,183.9,189,179.7,179.7,2154,0
+ATNM.US,D,20140908,000000,183.9,186.9,179.4,186,1966,0
+ATNM.US,D,20140909,000000,185.1,194.1,180.3,180.9,2414,0
+ATNM.US,D,20140910,000000,182.1,190.8,179.4,184.8,2410,0
+ATNM.US,D,20140911,000000,183.6,186,180,180.9,1009,0
+ATNM.US,D,20140912,000000,182.4,182.4,178.8,179.1,851,0
+ATNM.US,D,20140915,000000,179.7,191.4,179.7,179.7,1376,0
+ATNM.US,D,20140916,000000,180,201.3,180,189.6,2191,0
+ATNM.US,D,20140917,000000,189,203.7,188.1,191.4,2432,0
+ATNM.US,D,20140918,000000,191.4,202.2,190.8,193.8,2219,0
+ATNM.US,D,20140919,000000,195.3,201,189.6,190.5,4984,0
+ATNM.US,D,20140922,000000,190.5,197.4,186.3,186.6,1466,0
+ATNM.US,D,20140923,000000,183.9,192.9,181.2,183.9,2023,0
+ATNM.US,D,20140924,000000,189.9,206.1,187.5,190.5,6747,0
+ATNM.US,D,20140925,000000,194.7,206.1,189.9,190.5,2797,0
+ATNM.US,D,20140926,000000,194.4,198.6,188.4,189.6,1928,0
+ATNM.US,D,20140929,000000,187.8,197.1,187.8,192.6,1828,0
+ATNM.US,D,20140930,000000,192.6,201,190.5,201,2831,0
+ATNM.US,D,20141001,000000,207.6,209.4,193.8,195,4833,0
+ATNM.US,D,20141002,000000,194.4,199.8,185.4,187.5,3104,0
+ATNM.US,D,20141003,000000,192,192.9,180.9,180.9,2870,0
+ATNM.US,D,20141006,000000,180.9,194.4,180.9,183.9,2454,0
+ATNM.US,D,20141007,000000,189.3,191.7,181.2,181.2,930,0
+ATNM.US,D,20141008,000000,183.3,198,182.4,194.4,5049,0
+ATNM.US,D,20141009,000000,200.7,200.7,185.1,186,4301,0
+ATNM.US,D,20141010,000000,181.5,191.4,180,186.6,2531,0
+ATNM.US,D,20141013,000000,188.1,197.4,183.9,192.9,1492,0
+ATNM.US,D,20141014,000000,195,210.9,191.7,205.8,3627,0
+ATNM.US,D,20141015,000000,200.4,217.5,200.4,215.4,4006,0
+ATNM.US,D,20141016,000000,219,243.6,218.7,229.5,7157,0
+ATNM.US,D,20141017,000000,230.7,238.2,202.8,209.4,4837,0
+ATNM.US,D,20141020,000000,208.8,221.1,204,219.3,1823,0
+ATNM.US,D,20141021,000000,221.4,222,212.1,216.9,2006,0
+ATNM.US,D,20141022,000000,216.9,222.6,211.5,211.8,1359,0
+ATNM.US,D,20141023,000000,215.7,215.7,207,208.2,1407,0
+ATNM.US,D,20141024,000000,210,214.5,207.3,207.6,2661,0
+ATNM.US,D,20141027,000000,207.9,210.6,196.5,197.4,1592,0
+ATNM.US,D,20141028,000000,200.1,206.4,198,204.6,1695,0
+ATNM.US,D,20141029,000000,204.6,206.4,196.8,204.6,1415,0
+ATNM.US,D,20141030,000000,202.5,209.7,201.6,207,1098,0
+ATNM.US,D,20141031,000000,215.4,215.4,206.7,212.1,1636,0
+ATNM.US,D,20141103,000000,212.1,218.7,211.8,215.4,870,0
+ATNM.US,D,20141104,000000,215.4,215.4,202.8,206.4,1055,0
+ATNM.US,D,20141105,000000,210,227.7,205.5,223.5,4524,0
+ATNM.US,D,20141106,000000,225,231,214.5,220.2,6013,0
+ATNM.US,D,20141107,000000,223.5,228,210,212.4,6076,0
+ATNM.US,D,20141110,000000,213.9,213.9,189.9,196.5,5409,0
+ATNM.US,D,20141111,000000,198,200.1,190.2,193.2,2207,0
+ATNM.US,D,20141112,000000,191.7,191.7,183.3,186.9,3422,0
+ATNM.US,D,20141113,000000,185.4,187.5,182.1,182.4,1072,0
+ATNM.US,D,20141114,000000,181.5,184.2,177,177.6,4384,0
+ATNM.US,D,20141117,000000,178.5,184.5,167.1,173.1,4054,0
+ATNM.US,D,20141118,000000,175.8,190.2,175.8,186.9,2296,0
+ATNM.US,D,20141119,000000,186.9,194.1,180.6,189.6,2176,0
+ATNM.US,D,20141120,000000,188.1,195,187.5,194.7,575,0
+ATNM.US,D,20141121,000000,193.2,199.5,182.1,183,1101,0
+ATNM.US,D,20141124,000000,182.7,185.7,175.8,179.7,1959,0
+ATNM.US,D,20141125,000000,179.7,180,173.1,174.6,1627,0
+ATNM.US,D,20141126,000000,171,190.5,168.6,182.1,5441,0
+ATNM.US,D,20141128,000000,182.4,189,172.2,172.2,2156,0
+ATNM.US,D,20141201,000000,171,180,153.6,166.5,6578,0
+ATNM.US,D,20141202,000000,165.9,172.2,153,162,3050,0
+ATNM.US,D,20141203,000000,163.8,194.7,163.8,175.5,10737,0
+ATNM.US,D,20141204,000000,176.7,181.5,171,174.3,3416,0
+ATNM.US,D,20141205,000000,174.3,180,165,167.4,3467,0
+ATNM.US,D,20141208,000000,167.4,171.6,157.8,157.8,4661,0
+ATNM.US,D,20141209,000000,157.2,180,151.5,180,4020,0
+ATNM.US,D,20141210,000000,180,180,164.7,166.2,2659,0
+ATNM.US,D,20141211,000000,166.2,196.5,166.2,181.5,5067,0
+ATNM.US,D,20141212,000000,180,189,177,178.5,3967,0
+ATNM.US,D,20141215,000000,179.4,183.6,169.5,169.5,3338,0
+ATNM.US,D,20141216,000000,171,178.8,168.3,168.9,2322,0
+ATNM.US,D,20141217,000000,172.2,192,166.5,171.9,5909,0
+ATNM.US,D,20141218,000000,178.8,186,172.5,181.5,3068,0
+ATNM.US,D,20141219,000000,183,187.2,175.2,182.1,7188,0
+ATNM.US,D,20141222,000000,188.4,197.7,184.2,188.4,6063,0
+ATNM.US,D,20141223,000000,195,198,180,186.6,4247,0
+ATNM.US,D,20141224,000000,187.8,187.8,174.3,180,1116,0
+ATNM.US,D,20141226,000000,181.8,193.2,180,188.1,3254,0
+ATNM.US,D,20141229,000000,192,193.5,182.1,186.3,4080,0
+ATNM.US,D,20141230,000000,189,195,171.6,174.6,4955,0
+ATNM.US,D,20141231,000000,174,183,172.5,176.7,2396,0
+ATNM.US,D,20150102,000000,181.8,181.8,171.9,175.8,5605,0
+ATNM.US,D,20150105,000000,176.4,187.2,176.1,177,3610,0
+ATNM.US,D,20150106,000000,178.8,185.7,172.5,172.5,2092,0
+ATNM.US,D,20150107,000000,176.1,176.1,162.3,164.7,3159,0
+ATNM.US,D,20150108,000000,167.1,173.4,161.7,173.1,2937,0
+ATNM.US,D,20150109,000000,175.5,176.1,157.5,163.8,2711,0
+ATNM.US,D,20150112,000000,164.4,166.2,153.6,155.1,2178,0
+ATNM.US,D,20150113,000000,157.2,165.3,151.5,157.8,3307,0
+ATNM.US,D,20150114,000000,158.1,159,150.3,156.3,3088,0
+ATNM.US,D,20150115,000000,154.5,154.5,133.5,137.1,7113,0
+ATNM.US,D,20150116,000000,137.1,146.1,137.1,143.4,3790,0
+ATNM.US,D,20150120,000000,149.7,156,135,136.8,4434,0
+ATNM.US,D,20150121,000000,137.7,138.3,130.2,134.4,4185,0
+ATNM.US,D,20150122,000000,136.5,143.7,131.4,141.9,3518,0
+ATNM.US,D,20150123,000000,142.8,162.3,134.4,154.8,10476,0
+ATNM.US,D,20150126,000000,161.4,187.5,156.3,182.1,10478,0
+ATNM.US,D,20150127,000000,182.4,183.9,165,166.2,7299,0
+ATNM.US,D,20150128,000000,168,182.7,168,171.9,6102,0
+ATNM.US,D,20150129,000000,172.8,173.7,162,169.2,2151,0
+ATNM.US,D,20150130,000000,167.7,171.6,159.9,161.7,2626,0
+ATNM.US,D,20150202,000000,162.3,165.3,151.8,161.4,4208,0
+ATNM.US,D,20150203,000000,161.1,162.3,147.6,152.1,2484,0
+ATNM.US,D,20150204,000000,152.1,152.1,139.8,140.1,4322,0
+ATNM.US,D,20150205,000000,146.4,149.7,140.1,149.7,2657,0
+ATNM.US,D,20150206,000000,123.3,129,108.3,113.1,39649,0
+ATNM.US,D,20150209,000000,117,118.5,113.1,113.1,12691,0
+ATNM.US,D,20150210,000000,113.7,115.5,102,105.6,18960,0
+ATNM.US,D,20150211,000000,105,110.1,105,107.1,11305,0
+ATNM.US,D,20150212,000000,108.9,116.7,108,116.7,8153,0
+ATNM.US,D,20150213,000000,119.4,119.4,108,108,10907,0
+ATNM.US,D,20150217,000000,109.2,113.4,107.1,111.6,6056,0
+ATNM.US,D,20150218,000000,111,111.6,105.6,107.4,5331,0
+ATNM.US,D,20150219,000000,107.7,108,105,105,4071,0
+ATNM.US,D,20150220,000000,105,108.9,103.2,105.3,7467,0
+ATNM.US,D,20150223,000000,107.4,109.2,102.9,105,8358,0
+ATNM.US,D,20150224,000000,105.3,112.8,100.5,105,11724,0
+ATNM.US,D,20150225,000000,108,108.9,100.8,102.3,8672,0
+ATNM.US,D,20150226,000000,102.3,104.7,99,101.7,9696,0
+ATNM.US,D,20150227,000000,102.9,105,93.6,93.6,28951,0
+ATNM.US,D,20150302,000000,94.8,96.9,90.3,93,12337,0
+ATNM.US,D,20150303,000000,93.6,93.6,86.7,88.2,10937,0
+ATNM.US,D,20150304,000000,90.6,91.5,84.3,90,23540,0
+ATNM.US,D,20150305,000000,90,91.5,87,91.2,8370,0
+ATNM.US,D,20150306,000000,90,91.2,85.5,88.5,5540,0
+ATNM.US,D,20150309,000000,88.8,90,84.9,87.3,5017,0
+ATNM.US,D,20150310,000000,87.9,90,86.1,88.5,3387,0
+ATNM.US,D,20150311,000000,89.1,90.6,84.9,85.2,6553,0
+ATNM.US,D,20150312,000000,84.9,87.3,79.5,84.6,7227,0
+ATNM.US,D,20150313,000000,84.6,85.8,79.5,80.1,6770,0
+ATNM.US,D,20150316,000000,81,82.5,72.3,73.5,16277,0
+ATNM.US,D,20150317,000000,78.3,93,73.5,90.9,33033,0
+ATNM.US,D,20150318,000000,100.5,100.5,85.5,89.1,42747,0
+ATNM.US,D,20150319,000000,89.1,91.8,83.1,83.7,16263,0
+ATNM.US,D,20150320,000000,85.2,87.3,77.1,86.1,19550,0
+ATNM.US,D,20150323,000000,90.3,90.3,80.7,81,8127,0
+ATNM.US,D,20150324,000000,81.9,88.5,81.3,84,8370,0
+ATNM.US,D,20150325,000000,84.6,92.7,84,86.1,16550,0
+ATNM.US,D,20150326,000000,84.9,86.4,76.2,79.2,15247,0
+ATNM.US,D,20150327,000000,79.5,81,75,76.5,6030,0
+ATNM.US,D,20150330,000000,77.7,82.2,75,75.6,5767,0
+ATNM.US,D,20150331,000000,75.6,75.6,72,74.1,10583,0
+ATNM.US,D,20150401,000000,72.9,79.8,72,75.3,7180,0
+ATNM.US,D,20150402,000000,76.5,81,75.6,76.8,7340,0
+ATNM.US,D,20150406,000000,84.3,89.4,81,84,33783,0
+ATNM.US,D,20150407,000000,85.8,90,83.1,84.3,15056,0
+ATNM.US,D,20150408,000000,90,95.4,86.1,93.6,25760,0
+ATNM.US,D,20150409,000000,96.6,98.1,87,88.8,16599,0
+ATNM.US,D,20150410,000000,90.9,91.5,86.1,88.8,8463,0
+ATNM.US,D,20150413,000000,97.5,97.5,86.1,90.6,15773,0
+ATNM.US,D,20150414,000000,91.2,91.2,86.1,87.9,8190,0
+ATNM.US,D,20150415,000000,87.9,90.9,86.4,87.6,8114,0
+ATNM.US,D,20150416,000000,90,101.7,87.9,96.6,23856,0
+ATNM.US,D,20150417,000000,98.4,109.5,95.4,101.4,50033,0
+ATNM.US,D,20150420,000000,105.3,105.3,96.3,97.8,23296,0
+ATNM.US,D,20150421,000000,98.7,99.3,90.9,92.4,19780,0
+ATNM.US,D,20150422,000000,93,96,89.1,90.3,13512,0
+ATNM.US,D,20150423,000000,89.4,91.8,85.8,90.9,7403,0
+ATNM.US,D,20150424,000000,92.4,92.4,87,88.5,7800,0
+ATNM.US,D,20150427,000000,89.7,90.6,83.4,86.1,9977,0
+ATNM.US,D,20150428,000000,84,84.3,78.9,81.3,12487,0
+ATNM.US,D,20150429,000000,81.9,83.1,78,79.2,11100,0
+ATNM.US,D,20150430,000000,78,78.9,75,75.6,12260,0
+ATNM.US,D,20150501,000000,75.3,76.2,74.4,75.6,8610,0
+ATNM.US,D,20150504,000000,75.3,83.4,75,79.2,12757,0
+ATNM.US,D,20150505,000000,79.2,79.8,73.5,75,9663,0
+ATNM.US,D,20150506,000000,75.9,81,74.4,76.5,10238,0
+ATNM.US,D,20150507,000000,75.6,79.2,75,75.6,5839,0
+ATNM.US,D,20150508,000000,75,76.2,73.5,75.6,12370,0
+ATNM.US,D,20150511,000000,76.2,80.7,73.5,80.1,10607,0
+ATNM.US,D,20150512,000000,80.4,81,75.6,76.5,7435,0
+ATNM.US,D,20150513,000000,75,77.4,74.1,75.3,7950,0
+ATNM.US,D,20150514,000000,75.3,76.2,72.3,75.3,9417,0
+ATNM.US,D,20150515,000000,76.2,79.2,74.7,77.7,9932,0
+ATNM.US,D,20150518,000000,78.3,81,69.3,72.6,17111,0
+ATNM.US,D,20150519,000000,73.2,74.1,69.9,71.4,11057,0
+ATNM.US,D,20150520,000000,77.1,83.7,71.7,81,30533,0
+ATNM.US,D,20150521,000000,95.4,100.8,87,90.9,66683,0
+ATNM.US,D,20150522,000000,93,94.5,83.4,86.7,30933,0
+ATNM.US,D,20150526,000000,91.2,130.2,87,112.2,341852,0
+ATNM.US,D,20150527,000000,115.5,122.1,105,113.4,101540,0
+ATNM.US,D,20150528,000000,113.4,115.2,100.8,105.9,43983,0
+ATNM.US,D,20150529,000000,106.5,123,103.8,118.2,85960,0
+ATNM.US,D,20150601,000000,112.2,112.2,94.2,96,79917,0
+ATNM.US,D,20150602,000000,96,102,90,90.3,73970,0
+ATNM.US,D,20150603,000000,93,94.2,84.6,89.7,46153,0
+ATNM.US,D,20150604,000000,90.3,92.7,82.5,87,92073,0
+ATNM.US,D,20150605,000000,90,90.9,82.8,85.8,48827,0
+ATNM.US,D,20150608,000000,86.4,88.8,83.1,84,33677,0
+ATNM.US,D,20150609,000000,83.1,84.3,78.3,80.1,31886,0
+ATNM.US,D,20150610,000000,81.6,90.6,80.1,85.8,68122,0
+ATNM.US,D,20150611,000000,86.7,86.7,81.6,83.1,25018,0
+ATNM.US,D,20150612,000000,81.3,84,79.8,81.9,25217,0
+ATNM.US,D,20150615,000000,81.6,83.1,78,79.2,28590,0
+ATNM.US,D,20150616,000000,78.9,80.7,76.5,77.7,23880,0
+ATNM.US,D,20150617,000000,77.7,79.5,76.5,77.1,14237,0
+ATNM.US,D,20150618,000000,77.7,80.1,77.4,79.2,22797,0
+ATNM.US,D,20150619,000000,81.3,93,75.3,91.5,142053,0
+ATNM.US,D,20150622,000000,93.3,93.6,83.1,84.6,70677,0
+ATNM.US,D,20150623,000000,87.9,89.7,83.1,84,40833,0
+ATNM.US,D,20150624,000000,85.2,91.5,81.9,84,82370,0
+ATNM.US,D,20150625,000000,84.3,85.5,82.2,83.4,26063,0
+ATNM.US,D,20150626,000000,83.7,84.9,80.4,81.6,77740,0
+ATNM.US,D,20150629,000000,81,81.9,77.4,78.9,25517,0
+ATNM.US,D,20150630,000000,78,81.6,77.1,79.5,19230,0
+ATNM.US,D,20150701,000000,80.4,82.8,76.8,80.7,23587,0
+ATNM.US,D,20150702,000000,81,81.9,78,78.3,16220,0
+ATNM.US,D,20150706,000000,77.4,78,75,76.8,17813,0
+ATNM.US,D,20150707,000000,76.2,78,73.8,75.6,17807,0
+ATNM.US,D,20150708,000000,74.7,74.7,69,70.5,28467,0
+ATNM.US,D,20150709,000000,71.1,73.2,64.8,66.9,31537,0
+ATNM.US,D,20150710,000000,66.9,73.5,66.6,72.3,22400,0
+ATNM.US,D,20150713,000000,73.5,76.2,69,72.9,23833,0
+ATNM.US,D,20150714,000000,73.2,75.9,70.5,74.1,38065,0
+ATNM.US,D,20150715,000000,78.9,80.7,69.3,72.6,69184,0
+ATNM.US,D,20150716,000000,71.4,72.6,66.3,69.3,72173,0
+ATNM.US,D,20150717,000000,69,75.9,66.9,73.2,57633,0
+ATNM.US,D,20150720,000000,75.3,75.6,71.4,72.9,21300,0
+ATNM.US,D,20150721,000000,76.2,76.2,70.5,71.7,26700,0
+ATNM.US,D,20150722,000000,72.6,73.5,68.1,72.3,22853,0
+ATNM.US,D,20150723,000000,72.3,72.9,69.6,71.4,14910,0
+ATNM.US,D,20150724,000000,71.4,72.6,68.4,68.7,18503,0
+ATNM.US,D,20150727,000000,69.3,70.8,67.5,68.1,15013,0
+ATNM.US,D,20150728,000000,69,71.4,67.5,68.4,16623,0
+ATNM.US,D,20150729,000000,69,70.5,67.5,68.1,13297,0
+ATNM.US,D,20150730,000000,67.5,68.4,64.2,64.8,26637,0
+ATNM.US,D,20150731,000000,67.8,67.8,64.5,67.8,13030,0
+ATNM.US,D,20150803,000000,66,66,45.6,50.4,84889,0
+ATNM.US,D,20150804,000000,52.5,55.5,50.1,51.3,36207,0
+ATNM.US,D,20150805,000000,51.9,59.7,49.5,54.3,70797,0
+ATNM.US,D,20150806,000000,54.9,57,51.9,53.7,35191,0
+ATNM.US,D,20150807,000000,54.9,61.5,53.7,59.4,31243,0
+ATNM.US,D,20150810,000000,66,81.6,62.7,64.5,189123,0
+ATNM.US,D,20150811,000000,65.1,65.7,60,60.9,36756,0
+ATNM.US,D,20150812,000000,61.5,68.4,61.2,67.2,36193,0
+ATNM.US,D,20150813,000000,67.5,70.2,65.4,69.6,30333,0
+ATNM.US,D,20150814,000000,70.5,75,69.6,70.5,33587,0
+ATNM.US,D,20150817,000000,70.5,73.8,66.6,70.2,27077,0
+ATNM.US,D,20150818,000000,67.8,72.9,66.9,67.8,15937,0
+ATNM.US,D,20150819,000000,66.3,67.5,60.9,63.3,22980,0
+ATNM.US,D,20150820,000000,61.2,64.2,60.3,63,17487,0
+ATNM.US,D,20150821,000000,61.2,66,57,66,24167,0
+ATNM.US,D,20150824,000000,54.9,61.2,54,57.3,23740,0
+ATNM.US,D,20150825,000000,61.5,61.5,57.9,57.9,16287,0
+ATNM.US,D,20150826,000000,60.3,60.9,55.8,57.9,14417,0
+ATNM.US,D,20150827,000000,59.4,63.9,59.1,61.8,15067,0
+ATNM.US,D,20150828,000000,63,64.2,60.9,63.3,9540,0
+ATNM.US,D,20150831,000000,64.5,65.4,61.8,63,9247,0
+ATNM.US,D,20150901,000000,61.8,65.4,61.2,63.3,8587,0
+ATNM.US,D,20150902,000000,63,64.8,61.5,64.5,9430,0
+ATNM.US,D,20150903,000000,65.1,66.9,64.5,65.1,6307,0
+ATNM.US,D,20150904,000000,64.5,67.5,64.2,66.9,11367,0
+ATNM.US,D,20150908,000000,68.1,75,67.2,74.1,38757,0
+ATNM.US,D,20150909,000000,75,76.2,66.6,69.9,33977,0
+ATNM.US,D,20150910,000000,72,75,69,71.1,20688,0
+ATNM.US,D,20150911,000000,72.6,76.8,72,73.2,38023,0
+ATNM.US,D,20150914,000000,73.5,75.3,71.4,72,13377,0
+ATNM.US,D,20150915,000000,73.5,73.5,70.2,70.2,10850,0
+ATNM.US,D,20150916,000000,69.3,71.4,66.6,68.1,12577,0
+ATNM.US,D,20150917,000000,66.9,70.2,66.9,68.1,10680,0
+ATNM.US,D,20150918,000000,68.1,72.6,68.1,71.7,14110,0
+ATNM.US,D,20150921,000000,71.4,72.6,69.3,71.7,15093,0
+ATNM.US,D,20150922,000000,69.3,71.4,68.1,69.9,10400,0
+ATNM.US,D,20150923,000000,68.1,70.8,67.5,68.1,8487,0
+ATNM.US,D,20150924,000000,67.8,69.6,66.6,69.6,9404,0
+ATNM.US,D,20150925,000000,69.3,70.5,62.4,64.2,20253,0
+ATNM.US,D,20150928,000000,61.5,61.8,57,57.6,27877,0
+ATNM.US,D,20150929,000000,58.5,58.5,51.6,52.2,18780,0
+ATNM.US,D,20150930,000000,52.2,57.6,50.1,53.1,13620,0
+ATNM.US,D,20151001,000000,54.3,55.2,51.6,53.7,10020,0
+ATNM.US,D,20151002,000000,53.7,57.3,53.1,56.7,6243,0
+ATNM.US,D,20151005,000000,57.9,61.8,57.3,57.6,7239,0
+ATNM.US,D,20151006,000000,57.9,61.5,57.3,59.1,10260,0
+ATNM.US,D,20151007,000000,60.3,66.6,59.4,63.3,14557,0
+ATNM.US,D,20151008,000000,65.1,66,61.8,65.7,7493,0
+ATNM.US,D,20151009,000000,65.7,70.5,61.5,68.7,23947,0
+ATNM.US,D,20151012,000000,72,72,67.5,69,11681,0
+ATNM.US,D,20151013,000000,69.6,70.5,63.3,66.6,15563,0
+ATNM.US,D,20151014,000000,69,69.9,66,66,6570,0
+ATNM.US,D,20151015,000000,70.8,73.8,67.8,68.7,29863,0
+ATNM.US,D,20151016,000000,70.2,72,66.6,68.4,12313,0
+ATNM.US,D,20151019,000000,69.3,71.1,68.4,68.7,8580,0
+ATNM.US,D,20151020,000000,69.6,71.4,68.7,68.7,6035,0
+ATNM.US,D,20151021,000000,68.7,68.7,61.5,65.4,16937,0
+ATNM.US,D,20151022,000000,65.4,68.4,64.5,64.8,6257,0
+ATNM.US,D,20151023,000000,65.4,65.7,61.5,63,8947,0
+ATNM.US,D,20151026,000000,63,66.6,62.4,63.3,4690,0
+ATNM.US,D,20151027,000000,64.8,64.8,62.4,63.3,5803,0
+ATNM.US,D,20151028,000000,63.3,67.5,61.8,67.5,10543,0
+ATNM.US,D,20151029,000000,65.1,68.7,65.1,66.3,5547,0
+ATNM.US,D,20151030,000000,66.3,68.4,63.9,68.4,10447,0
+ATNM.US,D,20151102,000000,67.5,69,66.3,68.7,6562,0
+ATNM.US,D,20151103,000000,69,74.4,67.8,68.7,17393,0
+ATNM.US,D,20151104,000000,71.4,72.9,68.7,70.8,12996,0
+ATNM.US,D,20151105,000000,72,72,66.6,68.4,10637,0
+ATNM.US,D,20151106,000000,66.6,69.9,65.4,69,7553,0
+ATNM.US,D,20151109,000000,68.7,69,66,66,6967,0
+ATNM.US,D,20151110,000000,66,66.6,63.3,64.5,8950,0
+ATNM.US,D,20151111,000000,64.2,65.1,63.3,64.2,6257,0
+ATNM.US,D,20151112,000000,63.3,65.4,61.8,64.5,5197,0
+ATNM.US,D,20151113,000000,63.9,66.6,63.6,64.2,6213,0
+ATNM.US,D,20151116,000000,64.5,66,63,65.1,8433,0
+ATNM.US,D,20151117,000000,65.1,66.9,63,66,8690,0
+ATNM.US,D,20151118,000000,71.4,72,64.8,65.1,38660,0
+ATNM.US,D,20151119,000000,65.1,65.4,60.6,63.9,15860,0
+ATNM.US,D,20151120,000000,63.3,64.8,61.5,64.5,22357,0
+ATNM.US,D,20151123,000000,66,67.2,64.2,65.7,16993,0
+ATNM.US,D,20151124,000000,66,66.3,63.3,65.1,13547,0
+ATNM.US,D,20151125,000000,66.9,68.4,63.9,65.4,13887,0
+ATNM.US,D,20151127,000000,65.4,66,64.5,65.1,4570,0
+ATNM.US,D,20151130,000000,65.1,65.4,64.2,64.5,10000,0
+ATNM.US,D,20151201,000000,65.7,66.3,63.3,65.1,8270,0
+ATNM.US,D,20151202,000000,64.2,65.1,62.4,63.9,13150,0
+ATNM.US,D,20151203,000000,64.8,64.8,61.5,61.5,9477,0
+ATNM.US,D,20151204,000000,62.7,65.4,57.9,65.4,23630,0
+ATNM.US,D,20151207,000000,64.8,64.8,59.1,59.1,11590,0
+ATNM.US,D,20151208,000000,58.5,63,57.6,57.9,14949,0
+ATNM.US,D,20151209,000000,57.9,57.9,54,55.5,17520,0
+ATNM.US,D,20151210,000000,55.5,57,54,54.9,12907,0
+ATNM.US,D,20151211,000000,55.8,56.7,52.5,54.3,10140,0
+ATNM.US,D,20151214,000000,54.9,59.1,51.3,51.3,24362,0
+ATNM.US,D,20151215,000000,52.2,55.2,51.6,54,13147,0
+ATNM.US,D,20151216,000000,55.2,57,54,57,9430,0
+ATNM.US,D,20151217,000000,70.5,77.4,64.8,66.6,127517,0
+ATNM.US,D,20151218,000000,69,70.2,65.4,68.1,33720,0
+ATNM.US,D,20151221,000000,70.8,84.6,69.6,78,88527,0
+ATNM.US,D,20151222,000000,80.4,80.7,68.1,76.2,40499,0
+ATNM.US,D,20151223,000000,76.5,77.4,70.2,74.7,17843,0
+ATNM.US,D,20151224,000000,76.2,78.9,74.67,78.9,12871,0
+ATNM.US,D,20151228,000000,78.9,88.5,76.203,84.6,66983,0
+ATNM.US,D,20151229,000000,85.2,93.9,85.2,93.6,96839,0
+ATNM.US,D,20151230,000000,100.5,102,89.4,94.2,99896,0
+ATNM.US,D,20151231,000000,93.6,98.37,88.5,96.9,34807,0
+ATNM.US,D,20160104,000000,95.7,105,90.6,102,57145,0
+ATNM.US,D,20160105,000000,102.3,104.7,92.1,93.6,58904,0
+ATNM.US,D,20160106,000000,90,90.6,81.6,85.5,40609,0
+ATNM.US,D,20160107,000000,80.4,84.9,72,76.8,48691,0
+ATNM.US,D,20160108,000000,81.3,82.2,76.023,78.9,24373,0
+ATNM.US,D,20160111,000000,78.9,79.5,62.4,66.6,38345,0
+ATNM.US,D,20160112,000000,69,71.7,64.5,66.3,20162,0
+ATNM.US,D,20160113,000000,65.7,67.584,59.1,61.8,26729,0
+ATNM.US,D,20160114,000000,62.7,62.7,58.5,62.1,17765,0
+ATNM.US,D,20160115,000000,57,58.8,55.5,58.2,20569,0
+ATNM.US,D,20160119,000000,59.1,59.1,52.8,53.7,19183,0
+ATNM.US,D,20160120,000000,51,65.7,48.015,61.8,44184,0
+ATNM.US,D,20160121,000000,61.8,71.7,60.75,68.7,38842,0
+ATNM.US,D,20160122,000000,69.9,73.8,69,72.3,28233,0
+ATNM.US,D,20160125,000000,72.3,73.5,66.6,67.5,22408,0
+ATNM.US,D,20160126,000000,68.4,68.4,61.8,65.7,12944,0
+ATNM.US,D,20160127,000000,66,67.2,63,65.7,8387,0
+ATNM.US,D,20160128,000000,66.6,66.6,62.7,64.2,6179,0
+ATNM.US,D,20160129,000000,63.6,65.7,63,63.6,4369,0
+ATNM.US,D,20160201,000000,63.6,65.7,61.545,65.1,7325,0
+ATNM.US,D,20160202,000000,65.1,65.1,62.1,63.6,4446,0
+ATNM.US,D,20160203,000000,64.2,65.1,60.9,61.8,6006,0
+ATNM.US,D,20160204,000000,62.4,64.197,59.7,60.6,10367,0
+ATNM.US,D,20160205,000000,60,61.8,58.5,59.1,5574,0
+ATNM.US,D,20160208,000000,58.5,59.007,54,56.4,10496,0
+ATNM.US,D,20160209,000000,54.9,57.045,52.5,54.9,14311,0
+ATNM.US,D,20160210,000000,55.2,56.7,54,54,4926,0
+ATNM.US,D,20160211,000000,53.1,53.1,51.549,52.2,14494,0
+ATNM.US,D,20160212,000000,52.8,55.5,52.8,54,6996,0
+ATNM.US,D,20160216,000000,54.6,60,54.6,58.2,9619,0
+ATNM.US,D,20160217,000000,58.8,63.9,58.8,62.1,11480,0
+ATNM.US,D,20160218,000000,63.6,66.3,59.1,66,11481,0
+ATNM.US,D,20160219,000000,63,66.9,61.8,62.4,8753,0
+ATNM.US,D,20160222,000000,65.7,65.7,62.1,63.3,9215,0
+ATNM.US,D,20160223,000000,63.6,63.6,58.8,60.9,10489,0
+ATNM.US,D,20160224,000000,58.8,60.6,57.003,59.7,6000,0
+ATNM.US,D,20160225,000000,57,59.4,57,57.9,6706,0
+ATNM.US,D,20160226,000000,59.7,60,57,59.4,9542,0
+ATNM.US,D,20160229,000000,61.5,62.7,59.7,60.3,7903,0
+ATNM.US,D,20160301,000000,60.6,62.1,58.2,59.7,12925,0
+ATNM.US,D,20160302,000000,59.1,61.5,59.1,61.5,8280,0
+ATNM.US,D,20160303,000000,60.9,63.3,60,60,6988,0
+ATNM.US,D,20160304,000000,60.9,62.1,60,60.6,6100,0
+ATNM.US,D,20160307,000000,60,62.4,60,60.6,8340,0
+ATNM.US,D,20160308,000000,60.6,61.5,58.77,58.8,9482,0
+ATNM.US,D,20160309,000000,59.7,60,58.5,59.4,3655,0
+ATNM.US,D,20160310,000000,60,60.099,57.3,58.2,10799,0
+ATNM.US,D,20160311,000000,58.5,59.7,57.9,58.8,4818,0
+ATNM.US,D,20160314,000000,59.1,62.4,59.1,59.4,11551,0
+ATNM.US,D,20160315,000000,60,61.185,56.7,57.6,13477,0
+ATNM.US,D,20160316,000000,57,59.1,56.4,57.3,6653,0
+ATNM.US,D,20160317,000000,57,58.5,55.5,57,7117,0
+ATNM.US,D,20160318,000000,58.5,62.4,57.9,61.2,10627,0
+ATNM.US,D,20160321,000000,62.4,70.797,62.1,66.9,30563,0
+ATNM.US,D,20160322,000000,69.9,70.5,61.5,63.3,19085,0
+ATNM.US,D,20160323,000000,64.2,64.626,60.6,61.5,8392,0
+ATNM.US,D,20160324,000000,60.6,65.1,60,60.6,6125,0
+ATNM.US,D,20160328,000000,61.2,62.697,59.4,60,6014,0
+ATNM.US,D,20160329,000000,60,61.2,58.8,60.9,8075,0
+ATNM.US,D,20160330,000000,65.1,66.6,60.9,61.5,30533,0
+ATNM.US,D,20160331,000000,62.1,62.4,59.7,59.7,12940,0
+ATNM.US,D,20160401,000000,60,62.7,59.1,59.7,9855,0
+ATNM.US,D,20160404,000000,59.1,60.9,59.1,60,7206,0
+ATNM.US,D,20160405,000000,59.1,60.6,59.1,59.4,8186,0
+ATNM.US,D,20160406,000000,59.1,60.9,59.1,60.3,10401,0
+ATNM.US,D,20160407,000000,60,60.9,59.1,60.3,7946,0
+ATNM.US,D,20160408,000000,59.1,60.9,59.1,59.7,17824,0
+ATNM.US,D,20160411,000000,60,62.1,59.4,59.7,16874,0
+ATNM.US,D,20160412,000000,60,60.9,59.4,60,8220,0
+ATNM.US,D,20160413,000000,60,61.2,59.7,60,13794,0
+ATNM.US,D,20160414,000000,60.6,60.9,60,60.3,8010,0
+ATNM.US,D,20160415,000000,60.3,60.9,59.7,59.7,8188,0
+ATNM.US,D,20160418,000000,59.7,60.3,58.5,59.7,9766,0
+ATNM.US,D,20160419,000000,61.8,62.7,59.7,59.7,29642,0
+ATNM.US,D,20160420,000000,60,61.5,60,60.3,11901,0
+ATNM.US,D,20160421,000000,61.2,62.1,60.45,61.2,19446,0
+ATNM.US,D,20160422,000000,60.9,63.297,60.6,61.2,17459,0
+ATNM.US,D,20160425,000000,61.5,61.8,60,60.3,21749,0
+ATNM.US,D,20160426,000000,60.3,60.9,55.5,58.2,26428,0
+ATNM.US,D,20160427,000000,55.8,57.9,53.4,55.5,21871,0
+ATNM.US,D,20160428,000000,55.5,58.5,54.6,56.1,9766,0
+ATNM.US,D,20160429,000000,55.8,58.2,54.3,56.4,11012,0
+ATNM.US,D,20160502,000000,57,57.9,54.3,56.4,9129,0
+ATNM.US,D,20160503,000000,55.2,56.4,54,54.3,10187,0
+ATNM.US,D,20160504,000000,54.6,55.2,52.5,53.4,15376,0
+ATNM.US,D,20160505,000000,54,54.3,49.8,53.1,18724,0
+ATNM.US,D,20160506,000000,52.5,52.8,50.4,51.6,10065,0
+ATNM.US,D,20160509,000000,51.9,53.1,50.4,52.2,6776,0
+ATNM.US,D,20160510,000000,54,54,52.62,54,8485,0
+ATNM.US,D,20160511,000000,54.3,56.1,53.7,54.9,7148,0
+ATNM.US,D,20160512,000000,55.5,55.5,51.6,51.6,8502,0
+ATNM.US,D,20160513,000000,51.6,54.9,51,53.7,7920,0
+ATNM.US,D,20160516,000000,54,54.9,53.1,53.7,6054,0
+ATNM.US,D,20160517,000000,54.3,54.3,49.5,51.6,19262,0
+ATNM.US,D,20160518,000000,50.4,51,49.5,50.4,6644,0
+ATNM.US,D,20160519,000000,49.8,51.297,48,48.9,7733,0
+ATNM.US,D,20160520,000000,49.2,51.9,48.6,51.3,6547,0
+ATNM.US,D,20160523,000000,51.6,55.5,49.503,55.5,14595,0
+ATNM.US,D,20160524,000000,57,57.3,54.6,56.1,10759,0
+ATNM.US,D,20160525,000000,55.5,57.6,55.5,57,9528,0
+ATNM.US,D,20160526,000000,57.6,58.2,56.1,57,6619,0
+ATNM.US,D,20160527,000000,57.3,57.525,54.603,55.2,3039,0
+ATNM.US,D,20160531,000000,55.2,58.5,54.6,57.9,16032,0
+ATNM.US,D,20160601,000000,61.5,65.7,57.9,60.3,38032,0
+ATNM.US,D,20160602,000000,60,61.2,57,57,11496,0
+ATNM.US,D,20160603,000000,57,58.497,53.7,54.3,11044,0
+ATNM.US,D,20160606,000000,55.5,56.7,54,56.7,6959,0
+ATNM.US,D,20160607,000000,55.5,57.3,54.9,55.5,4104,0
+ATNM.US,D,20160608,000000,56.4,56.7,54.3,55.5,10288,0
+ATNM.US,D,20160609,000000,54.6,55.5,52.8,54.6,8522,0
+ATNM.US,D,20160610,000000,54,56.4,52.8,54.6,10857,0
+ATNM.US,D,20160613,000000,55.2,56.4,53.7,55.2,10659,0
+ATNM.US,D,20160614,000000,55.5,56.4,53.7,56.1,6725,0
+ATNM.US,D,20160615,000000,54.9,57.3,54.9,55.5,8996,0
+ATNM.US,D,20160616,000000,55.2,55.8,53.7,54.3,5010,0
+ATNM.US,D,20160617,000000,54.9,55.5,54,54,7924,0
+ATNM.US,D,20160620,000000,54.6,55.2,53.1,53.1,4148,0
+ATNM.US,D,20160621,000000,53.1,53.898,51.3,52.5,8629,0
+ATNM.US,D,20160622,000000,51.9,53.4,51,53.1,5273,0
+ATNM.US,D,20160623,000000,54,54.6,52.5,52.5,4686,0
+ATNM.US,D,20160624,000000,51.6,52.5,51,51.6,5817,0
+ATNM.US,D,20160627,000000,51,52.2,48.903,50.7,9521,0
+ATNM.US,D,20160628,000000,50.7,53.4,50.7,51.6,5822,0
+ATNM.US,D,20160629,000000,54,54.783,52.2,53.1,14066,0
+ATNM.US,D,20160630,000000,54,54.6,53.1,53.1,17215,0
+ATNM.US,D,20160701,000000,54,57.3,53.7,55.2,20767,0
+ATNM.US,D,20160705,000000,55.8,56.4,52.8,53.7,7933,0
+ATNM.US,D,20160706,000000,54,54.6,53.1,54,7280,0
+ATNM.US,D,20160707,000000,53.7,54,53.1,53.7,4286,0
+ATNM.US,D,20160708,000000,54,54.3,52.8,53.7,8579,0
+ATNM.US,D,20160711,000000,54,54.003,52.5,53.7,6930,0
+ATNM.US,D,20160712,000000,54,54.3,53.7,54,6418,0
+ATNM.US,D,20160713,000000,53.7,54.258,52.5,52.5,6379,0
+ATNM.US,D,20160714,000000,52.5,52.719,50.1,51,14472,0
+ATNM.US,D,20160715,000000,51,51.252,50.1,50.7,5692,0
+ATNM.US,D,20160718,000000,51,51.3,50.1,50.4,5921,0
+ATNM.US,D,20160719,000000,49.8,50.7,48.6,48.6,10137,0
+ATNM.US,D,20160720,000000,49.5,52.8,49.2,50.1,10935,0
+ATNM.US,D,20160721,000000,50.7,52.8,50.4,51,6184,0
+ATNM.US,D,20160722,000000,51.3,53.1,51,53.1,6427,0
+ATNM.US,D,20160725,000000,53.7,54,51,51.6,5168,0
+ATNM.US,D,20160726,000000,51.6,51.9,50.715,51.9,5511,0
+ATNM.US,D,20160727,000000,52.5,52.8,50.403,51,7839,0
+ATNM.US,D,20160728,000000,51,52.5,51,52.5,6104,0
+ATNM.US,D,20160729,000000,52.5,54,52.2,53.4,7442,0
+ATNM.US,D,20160801,000000,53.7,53.7,51,51.3,10448,0
+ATNM.US,D,20160802,000000,51.3,54,51,51.6,8810,0
+ATNM.US,D,20160803,000000,51.6,52.5,51,51.3,3200,0
+ATNM.US,D,20160804,000000,52.5,52.5,50.7,51.6,9137,0
+ATNM.US,D,20160805,000000,51.3,51.6,49.2,51,9877,0
+ATNM.US,D,20160808,000000,51.6,51.6,50.1,50.4,4569,0
+ATNM.US,D,20160809,000000,51.3,51.6,49.5,49.8,6308,0
+ATNM.US,D,20160810,000000,49.8,51,48.9,49.2,10257,0
+ATNM.US,D,20160811,000000,48.6,50.4,48.6,50.1,6528,0
+ATNM.US,D,20160812,000000,51,51,49.5,50.7,5667,0
+ATNM.US,D,20160815,000000,51,51.6,50.4,51.6,7343,0
+ATNM.US,D,20160816,000000,51.6,51.75,50.1,51,4133,0
+ATNM.US,D,20160817,000000,50.7,51,49.5,50.7,2862,0
+ATNM.US,D,20160818,000000,50.7,51,49.5,49.5,9360,0
+ATNM.US,D,20160819,000000,49.5,50.1,48.3,48.9,7996,0
+ATNM.US,D,20160822,000000,48.9,51,48.3,50.4,9984,0
+ATNM.US,D,20160823,000000,51,51,49.2,49.203,9963,0
+ATNM.US,D,20160824,000000,49.2,50.7,49.2,49.8,3887,0
+ATNM.US,D,20160825,000000,50.4,51,49.2,51,13517,0
+ATNM.US,D,20160826,000000,51.3,51.6,50.4,51.6,8824,0
+ATNM.US,D,20160829,000000,50.7,51.9,50.7,51.003,5590,0
+ATNM.US,D,20160830,000000,51.9,54.6,50.7,54.3,16924,0
+ATNM.US,D,20160831,000000,54.6,56.1,53.1,54,24875,0
+ATNM.US,D,20160901,000000,53.7,54.6,51.9,52.8,7629,0
+ATNM.US,D,20160902,000000,54,54,51,51,6438,0
+ATNM.US,D,20160906,000000,52.2,53.1,51,51.9,5900,0
+ATNM.US,D,20160907,000000,51.6,54.3,51.3,52.2,7325,0
+ATNM.US,D,20160908,000000,52.5,54.3,52.5,53.7,6789,0
+ATNM.US,D,20160909,000000,54,55.2,52.2,52.5,11427,0
+ATNM.US,D,20160912,000000,52.5,53.4,51.9,52.8,2589,0
+ATNM.US,D,20160913,000000,52.8,52.8,49.5,50.7,6310,0
+ATNM.US,D,20160914,000000,50.4,51.9,49.8,50.7,6959,0
+ATNM.US,D,20160915,000000,50.1,50.7,50.1,50.1,3269,0
+ATNM.US,D,20160916,000000,49.8,50.4,49.8,50.4,6002,0
+ATNM.US,D,20160919,000000,50.4,51.6,49.05,49.5,9375,0
+ATNM.US,D,20160920,000000,49.2,50.7,48.9,49.2,9345,0
+ATNM.US,D,20160921,000000,51,54.3,50.1,52.5,44335,0
+ATNM.US,D,20160922,000000,52.8,54.3,52.8,52.8,21354,0
+ATNM.US,D,20160923,000000,53.7,54.303,52.5,53.7,28733,0
+ATNM.US,D,20160926,000000,52.5,60.6,52.5,60,51372,0
+ATNM.US,D,20160927,000000,64.2,64.5,50.4,51,57369,0
+ATNM.US,D,20160928,000000,52.5,52.5,50.1,51,22194,0
+ATNM.US,D,20160929,000000,40.8,42,38.7,39.9,262452,0
+ATNM.US,D,20160930,000000,40.2,41.1,38.7,40.5,41916,0
+ATNM.US,D,20161003,000000,40.5,41.7,39.6,41.4,30312,0
+ATNM.US,D,20161004,000000,44.4,44.4,41.4,42,30919,0
+ATNM.US,D,20161005,000000,42.3,42.9,40.5,41.7,19304,0
+ATNM.US,D,20161006,000000,42,42,39,39.6,21653,0
+ATNM.US,D,20161007,000000,40.8,40.8,37.5,37.5,36770,0
+ATNM.US,D,20161010,000000,39,39,36,36.237,28233,0
+ATNM.US,D,20161011,000000,36.6,36.603,33.6,34.8,31652,0
+ATNM.US,D,20161012,000000,34.5,34.8,32.4,34.5,33724,0
+ATNM.US,D,20161013,000000,34.5,35.7,33.3,34.2,16164,0
+ATNM.US,D,20161014,000000,35.1,36,33.6,35.1,13403,0
+ATNM.US,D,20161017,000000,36.3,36.3,34.5,35.55,16773,0
+ATNM.US,D,20161018,000000,36,36.6,33,33.9,22673,0
+ATNM.US,D,20161019,000000,33.9,33.9,33,33.3,9432,0
+ATNM.US,D,20161020,000000,33,33.6,30.6,31.5,24823,0
+ATNM.US,D,20161021,000000,31.8,33.6,30.9,31.8,14771,0
+ATNM.US,D,20161024,000000,32.1,32.7,30.6,31.8,7494,0
+ATNM.US,D,20161025,000000,32.1,32.7,30.6,30.9,8013,0
+ATNM.US,D,20161026,000000,31.8,33.6,30.9,33,15222,0
+ATNM.US,D,20161027,000000,33,33.27,31.2,31.2,12506,0
+ATNM.US,D,20161028,000000,31.2,31.2,30,30.6,18615,0
+ATNM.US,D,20161031,000000,30.3,30.3,27.9,28.5,22182,0
+ATNM.US,D,20161101,000000,28.2,29.7,27.9,29.43,10509,0
+ATNM.US,D,20161102,000000,29.01,29.7,27.9,27.9,12984,0
+ATNM.US,D,20161103,000000,27.9,28.113,25.8,25.83,19037,0
+ATNM.US,D,20161104,000000,26.4,29.7,25.806,27.126,9759,0
+ATNM.US,D,20161107,000000,27.3,27.69,26.664,26.7,7365,0
+ATNM.US,D,20161108,000000,27,27.3,26.4,27.207,2960,0
+ATNM.US,D,20161109,000000,27.6,29.1,27.303,28.665,11012,0
+ATNM.US,D,20161110,000000,28.797,31.5,28.695,31.5,14190,0
+ATNM.US,D,20161111,000000,32.1,33.3,31.2,31.5,12409,0
+ATNM.US,D,20161114,000000,32.1,33.6,31.05,31.5,11265,0
+ATNM.US,D,20161115,000000,31.8,32.7,31.8,32.7,9704,0
+ATNM.US,D,20161116,000000,33,33,32.1,32.1,4459,0
+ATNM.US,D,20161117,000000,32.1,33.3,31.5,32.7,6835,0
+ATNM.US,D,20161118,000000,32.1,33,31.5,32.1,4138,0
+ATNM.US,D,20161121,000000,32.4,32.4,28.8,30.9,24045,0
+ATNM.US,D,20161122,000000,30.9,30.9,28.803,29.4,14532,0
+ATNM.US,D,20161123,000000,29.4,30.6,29.4,30.597,3840,0
+ATNM.US,D,20161125,000000,30,30.6,29.817,30.3,1053,0
+ATNM.US,D,20161128,000000,30.6,31.5,28.953,28.953,9115,0
+ATNM.US,D,20161129,000000,28.863,30,28.863,29.925,5441,0
+ATNM.US,D,20161130,000000,30,30.6,29.7,30.297,8183,0
+ATNM.US,D,20161201,000000,30,30,28.5,29.4,7153,0
+ATNM.US,D,20161202,000000,29.4,30,29.4,29.868,5717,0
+ATNM.US,D,20161205,000000,30,31.2,30,30.9,7472,0
+ATNM.US,D,20161206,000000,31.2,31.5,30,30.6,9546,0
+ATNM.US,D,20161207,000000,30,30.6,29.4,30,7182,0
+ATNM.US,D,20161208,000000,30,31.2,29.7,29.7,4795,0
+ATNM.US,D,20161209,000000,29.94,30.3,28.8,29.7,5840,0
+ATNM.US,D,20161212,000000,29.7,30,28.5,29.1,5480,0
+ATNM.US,D,20161213,000000,30.3,31.2,29.1,29.7,10121,0
+ATNM.US,D,20161214,000000,29.154,29.925,29.1,29.13,9640,0
+ATNM.US,D,20161215,000000,29.7,30.6,29.1,30,5424,0
+ATNM.US,D,20161216,000000,30.6,30.6,29.22,30,4837,0
+ATNM.US,D,20161219,000000,29.79,30,29.4,29.4,8970,0
+ATNM.US,D,20161220,000000,29.7,30,29.253,29.253,7160,0
+ATNM.US,D,20161221,000000,29.4,30.3,29.25,29.493,9328,0
+ATNM.US,D,20161222,000000,29.25,29.7,28.62,28.809,9670,0
+ATNM.US,D,20161223,000000,28.62,30,28.62,29.103,9664,0
+ATNM.US,D,20161227,000000,29.1,30.3,29.1,29.16,17890,0
+ATNM.US,D,20161228,000000,29.16,29.652,27.12,27.897,18510,0
+ATNM.US,D,20161229,000000,27.9,27.987,27,27.177,11646,0
+ATNM.US,D,20161230,000000,28.2,28.497,26.1,26.25,27771,0
+ATNM.US,D,20170103,000000,27.3,27.579,26.706,27.3,5193,0
+ATNM.US,D,20170104,000000,27,29.697,26.937,28.509,9664,0
+ATNM.US,D,20170105,000000,28.5,29.7,28.2,28.656,5523,0
+ATNM.US,D,20170106,000000,28.8,28.8,28.5,28.797,3671,0
+ATNM.US,D,20170109,000000,28.8,31.5,28.8,31.2,21853,0
+ATNM.US,D,20170110,000000,31.5,31.8,29.7,30,6121,0
+ATNM.US,D,20170111,000000,30,31.2,28.593,29.4,6751,0
+ATNM.US,D,20170112,000000,30,30,28.8,29.7,2460,0
+ATNM.US,D,20170113,000000,30,32.7,28.59,32.4,23166,0
+ATNM.US,D,20170117,000000,33,33,30.903,31.2,13683,0
+ATNM.US,D,20170118,000000,32.4,32.4,30,30.597,6380,0
+ATNM.US,D,20170119,000000,30.6,30.6,28.5,28.986,17069,0
+ATNM.US,D,20170120,000000,30,30,28.5,29.661,3171,0
+ATNM.US,D,20170123,000000,30,30.6,28.899,29.997,5722,0
+ATNM.US,D,20170124,000000,30,31.5,29.4,30.9,7722,0
+ATNM.US,D,20170125,000000,31.8,31.8,30.3,31.35,6238,0
+ATNM.US,D,20170126,000000,31.2,31.8,30.6,30.6,4175,0
+ATNM.US,D,20170127,000000,30.3,31.8,30.3,31.8,8425,0
+ATNM.US,D,20170130,000000,31.8,31.8,30.6,30.6,5823,0
+ATNM.US,D,20170131,000000,31.2,31.8,30.6,31.8,6965,0
+ATNM.US,D,20170201,000000,31.2,32.1,31.2,31.8,7890,0
+ATNM.US,D,20170202,000000,31.8,31.8,30.6,30.9,6030,0
+ATNM.US,D,20170203,000000,32.1,41.4,31.95,40.8,183988,0
+ATNM.US,D,20170206,000000,37.5,40.8,35.4,39,43472,0
+ATNM.US,D,20170207,000000,40.5,40.5,36,37.8,27578,0
+ATNM.US,D,20170208,000000,38.4,39.3,37.2,38.7,31727,0
+ATNM.US,D,20170209,000000,39,51.6,38.1,46.5,251364,0
+ATNM.US,D,20170210,000000,46.8,47.1,43.5,45.3,42905,0
+ATNM.US,D,20170213,000000,46.2,46.8,39,44.4,66661,0
+ATNM.US,D,20170214,000000,43.2,46.2,42.9,45.9,19018,0
+ATNM.US,D,20170215,000000,46.2,46.2,42.3,44.4,17206,0
+ATNM.US,D,20170216,000000,45,45.15,40.8,42.9,20626,0
+ATNM.US,D,20170217,000000,43.5,44.7,41.7,44.7,16122,0
+ATNM.US,D,20170221,000000,45.6,48,43.5,45.6,39254,0
+ATNM.US,D,20170222,000000,46.2,48.9,45,46.2,37321,0
+ATNM.US,D,20170223,000000,47.1,47.1,42,42.6,45896,0
+ATNM.US,D,20170224,000000,42.6,43.2,41.1,43.2,48243,0
+ATNM.US,D,20170227,000000,43.5,43.65,41.1,42,30243,0
+ATNM.US,D,20170228,000000,44.1,44.7,40.2,42.3,36185,0
+ATNM.US,D,20170301,000000,43.2,43.2,41.4,41.4,14322,0
+ATNM.US,D,20170302,000000,40.5,40.8,39,39.9,24249,0
+ATNM.US,D,20170303,000000,39.3,40.5,36,40.5,41046,0
+ATNM.US,D,20170306,000000,40.5,41.4,38.7,39.6,12533,0
+ATNM.US,D,20170307,000000,39.6,41.4,38.1,41.1,17404,0
+ATNM.US,D,20170308,000000,42,44.7,40.8,44.7,33933,0
+ATNM.US,D,20170309,000000,44.7,45.3,41.7,43.8,25641,0
+ATNM.US,D,20170310,000000,45.3,45.3,41.7,42.6,13006,0
+ATNM.US,D,20170313,000000,42,43.8,42,43.2,16368,0
+ATNM.US,D,20170314,000000,44.1,44.1,41.4,41.7,9082,0
+ATNM.US,D,20170315,000000,42.6,42.6,39.348,40.2,13552,0
+ATNM.US,D,20170316,000000,39.6,41.4,39.6,41.4,4982,0
+ATNM.US,D,20170317,000000,39.3,41.7,39.3,41.4,8625,0
+ATNM.US,D,20170320,000000,41.1,41.124,39.6,40.5,7774,0
+ATNM.US,D,20170321,000000,50.4,50.4,41.1,42,121455,0
+ATNM.US,D,20170322,000000,43.5,43.5,39,42.3,38704,0
+ATNM.US,D,20170323,000000,42,45,40.8,43.5,24479,0
+ATNM.US,D,20170324,000000,43.2,44.7,42,42.9,10987,0
+ATNM.US,D,20170327,000000,43.2,45.15,42.6,45,22413,0
+ATNM.US,D,20170328,000000,45,48,44.4,47.4,46258,0
+ATNM.US,D,20170329,000000,47.4,47.4,43.2,45,34716,0
+ATNM.US,D,20170330,000000,44.7,46.2,43.8,45.6,18319,0
+ATNM.US,D,20170331,000000,46.5,46.5,43.5,45.3,22925,0
+ATNM.US,D,20170403,000000,45.6,45.6,44.1,45,10939,0
+ATNM.US,D,20170404,000000,45,45.048,43.2,43.8,15479,0
+ATNM.US,D,20170405,000000,43.2,45,42.6,43.5,13280,0
+ATNM.US,D,20170406,000000,44.1,45.6,42.6,45.6,11990,0
+ATNM.US,D,20170407,000000,45.3,45.3,43.8,45,10526,0
+ATNM.US,D,20170410,000000,45.3,45.3,43.8,44.7,10392,0
+ATNM.US,D,20170411,000000,45,46.5,42,43.2,59496,0
+ATNM.US,D,20170412,000000,43.8,44.1,42.6,43.5,9837,0
+ATNM.US,D,20170413,000000,43.8,44.4,42.9,44.1,11541,0
+ATNM.US,D,20170417,000000,47.4,48.3,44.7,46.2,59235,0
+ATNM.US,D,20170418,000000,46.5,46.5,44.7,46.2,23075,0
+ATNM.US,D,20170419,000000,46.5,46.5,44.7,45.3,14989,0
+ATNM.US,D,20170420,000000,45,46.5,44.7,45.9,11668,0
+ATNM.US,D,20170421,000000,46.2,46.5,45.6,46.5,14847,0
+ATNM.US,D,20170424,000000,46.5,46.5,45.6,46.5,14517,0
+ATNM.US,D,20170425,000000,45.9,46.5,45.6,46.5,20040,0
+ATNM.US,D,20170426,000000,46.5,47.1,45.6,46.2,19706,0
+ATNM.US,D,20170427,000000,46.5,46.5,45,45.6,10171,0
+ATNM.US,D,20170428,000000,46.5,46.5,44.7,45.3,7298,0
+ATNM.US,D,20170501,000000,45.9,46.5,44.7,45.6,6196,0
+ATNM.US,D,20170502,000000,44.7,45,43.5,44.4,12027,0
+ATNM.US,D,20170503,000000,44.4,44.4,42.6,43.8,10539,0
+ATNM.US,D,20170504,000000,43.5,43.5,40.5,41.1,19533,0
+ATNM.US,D,20170505,000000,41.1,42,40.8,41.4,10793,0
+ATNM.US,D,20170508,000000,41.4,42,40.5,40.5,6158,0
+ATNM.US,D,20170509,000000,40.5,41.1,39.9,40.2,6279,0
+ATNM.US,D,20170510,000000,41.1,42.6,41.1,42.6,12934,0
+ATNM.US,D,20170511,000000,41.4,42.6,41.1,42.6,6257,0
+ATNM.US,D,20170512,000000,42.6,42.6,41.4,42,8847,0
+ATNM.US,D,20170515,000000,42,42.6,41.1,42.6,7129,0
+ATNM.US,D,20170516,000000,42.6,42.6,41.4,41.4,7077,0
+ATNM.US,D,20170517,000000,41.4,41.4,38.7,39.3,22355,0
+ATNM.US,D,20170518,000000,39.3,40.11,39,39.6,5197,0
+ATNM.US,D,20170519,000000,39.9,41.4,39.6,41.4,6706,0
+ATNM.US,D,20170522,000000,41.1,41.4,39.6,39.9,5720,0
+ATNM.US,D,20170523,000000,41.4,42,40.5,42,5561,0
+ATNM.US,D,20170524,000000,42.6,44.4,42,42.3,17078,0
+ATNM.US,D,20170525,000000,42,42.6,42,42.3,6668,0
+ATNM.US,D,20170526,000000,42,42.6,40.5,42.3,5543,0
+ATNM.US,D,20170530,000000,41.4,42.3,41.1,42,6147,0
+ATNM.US,D,20170531,000000,42.3,43.5,41.4,42.9,8359,0
+ATNM.US,D,20170601,000000,42.6,44.25,41.7,43.8,10451,0
+ATNM.US,D,20170602,000000,44.4,44.7,44.1,44.7,6137,0
+ATNM.US,D,20170605,000000,44.7,45,43.5,43.8,8521,0
+ATNM.US,D,20170606,000000,43.5,44.7,43.5,44.4,6829,0
+ATNM.US,D,20170607,000000,44.4,44.7,43.8,44.7,5140,0
+ATNM.US,D,20170608,000000,44.7,45,44.1,44.4,12257,0
+ATNM.US,D,20170609,000000,44.4,44.4,42.9,43.8,12550,0
+ATNM.US,D,20170612,000000,44.1,44.1,40.2,40.8,17742,0
+ATNM.US,D,20170613,000000,41.1,41.1,38.1,40.2,17106,0
+ATNM.US,D,20170614,000000,39.9,39.9,30.897,32.4,61285,0
+ATNM.US,D,20170615,000000,33.6,36,32.814,34.5,23160,0
+ATNM.US,D,20170616,000000,35.4,35.7,33.6,33.6,12557,0
+ATNM.US,D,20170619,000000,33.6,38.1,33.3,37.5,14426,0
+ATNM.US,D,20170620,000000,37.2,37.8,34.8,36.6,8417,0
+ATNM.US,D,20170621,000000,36.3,37.8,36.3,36.3,8246,0
+ATNM.US,D,20170622,000000,36.3,37.5,36,36.9,5049,0
+ATNM.US,D,20170623,000000,36.6,36.9,35.4,36.9,6589,0
+ATNM.US,D,20170626,000000,36.6,36.9,35.4,35.4,7426,0
+ATNM.US,D,20170627,000000,35.4,35.7,33.6,35.1,8941,0
+ATNM.US,D,20170628,000000,34.5,36,34.5,35.4,4876,0
+ATNM.US,D,20170629,000000,35.4,39.96,35.4,37.5,25222,0
+ATNM.US,D,20170630,000000,37.5,37.5,35.7,36.6,5153,0
+ATNM.US,D,20170703,000000,36.9,37.149,35.7,36.6,2632,0
+ATNM.US,D,20170705,000000,34.8,36,33.9,33.9,19860,0
+ATNM.US,D,20170706,000000,34.2,34.8,31.5,33,16533,0
+ATNM.US,D,20170707,000000,33.3,33.3,30,30.3,34539,0
+ATNM.US,D,20170710,000000,29.7,30.3,27,29.4,57568,0
+ATNM.US,D,20170711,000000,32.4,32.7,31.2,31.2,42572,0
+ATNM.US,D,20170712,000000,31.5,31.5,30.3,30.9,14052,0
+ATNM.US,D,20170713,000000,30.3,33,30.3,31.5,17494,0
+ATNM.US,D,20170714,000000,31.2,32.349,30.9,31.5,6629,0
+ATNM.US,D,20170717,000000,31.5,32.4,31.314,31.8,7120,0
+ATNM.US,D,20170718,000000,31.8,32.1,31.5,31.8,5929,0
+ATNM.US,D,20170719,000000,31.5,31.8,30.9,31.5,9249,0
+ATNM.US,D,20170720,000000,31.2,31.5,30,30.6,13523,0
+ATNM.US,D,20170721,000000,30.3,31.2,30.3,30.6,4311,0
+ATNM.US,D,20170724,000000,30,30.6,28.5,28.95,13878,0
+ATNM.US,D,20170725,000000,29.4,30,27.6,27.927,21665,0
+ATNM.US,D,20170726,000000,27.6,28.8,27.6,27.9,6460,0
+ATNM.US,D,20170727,000000,28.2,29.4,28.2,29.04,8015,0
+ATNM.US,D,20170728,000000,27,27,19.35,20.103,159180,0
+ATNM.US,D,20170731,000000,20.313,20.7,20.1,20.13,37644,0
+ATNM.US,D,20170801,000000,20.25,20.394,18,20.091,39915,0
+ATNM.US,D,20170802,000000,20.1,20.1,18.3,19.233,17604,0
+ATNM.US,D,20170803,000000,19.5,19.5,18.753,19.5,12489,0
+ATNM.US,D,20170804,000000,19.203,20.7,18.9,19.95,11901,0
+ATNM.US,D,20170807,000000,19.8,20.1,19.5,19.5,13993,0
+ATNM.US,D,20170808,000000,19.5,19.5,18.03,18.09,20511,0
+ATNM.US,D,20170809,000000,18,18.6,17.7,18,13524,0
+ATNM.US,D,20170810,000000,18,18.36,17.4,17.55,18703,0
+ATNM.US,D,20170811,000000,17.55,18.3,17.103,17.403,11718,0
+ATNM.US,D,20170814,000000,17.4,18.369,17.1,18.369,16160,0
+ATNM.US,D,20170815,000000,18.9,19.2,17.85,17.982,16698,0
+ATNM.US,D,20170816,000000,18.6,18.9,17.4,18,8305,0
+ATNM.US,D,20170817,000000,18,18.3,17.4,18,8720,0
+ATNM.US,D,20170818,000000,17.7,18,17.4,17.4,12544,0
+ATNM.US,D,20170821,000000,17.7,17.997,17.124,17.175,5974,0
+ATNM.US,D,20170822,000000,17.28,17.4,16.35,16.53,19296,0
+ATNM.US,D,20170823,000000,16.23,16.65,16.17,16.272,14368,0
+ATNM.US,D,20170824,000000,16.272,18,16.2,16.806,11645,0
+ATNM.US,D,20170825,000000,17.1,18.897,16.8,17.4,11754,0
+ATNM.US,D,20170828,000000,17.4,17.802,16.65,16.827,11018,0
+ATNM.US,D,20170829,000000,16.86,18,16.86,17.73,6353,0
+ATNM.US,D,20170830,000000,17.592,19.2,17.433,19.2,17433,0
+ATNM.US,D,20170831,000000,19.2,19.5,18.3,18.3,15670,0
+ATNM.US,D,20170901,000000,18.3,20.1,18.3,19.494,13947,0
+ATNM.US,D,20170905,000000,19.5,19.8,18.15,18.9,10474,0
+ATNM.US,D,20170906,000000,18.831,19.485,18.15,18.15,8137,0
+ATNM.US,D,20170907,000000,18.15,19.2,18,18.6,3267,0
+ATNM.US,D,20170908,000000,19.2,19.803,18.6,19.803,7881,0
+ATNM.US,D,20170911,000000,20.1,20.397,18.6,18.6,9920,0
+ATNM.US,D,20170912,000000,18.6,19.2,18.6,18.9,7389,0
+ATNM.US,D,20170913,000000,18.9,19.8,18.624,18.96,11160,0
+ATNM.US,D,20170914,000000,20.1,20.1,18.864,19.02,17589,0
+ATNM.US,D,20170915,000000,19.5,19.5,18.924,19.2,15724,0
+ATNM.US,D,20170918,000000,19.5,19.5,18.6,19.014,11022,0
+ATNM.US,D,20170919,000000,18.903,19.02,18.204,18.21,17988,0
+ATNM.US,D,20170920,000000,18.69,18.69,17.7,18,25824,0
+ATNM.US,D,20170921,000000,18,18.345,17.532,17.703,25214,0
+ATNM.US,D,20170922,000000,17.646,18.3,17.4,18.3,16174,0
+ATNM.US,D,20170925,000000,17.7,18.159,17.7,17.793,8454,0
+ATNM.US,D,20170926,000000,18,18,17.463,17.475,7215,0
+ATNM.US,D,20170927,000000,17.733,17.79,16.854,17.79,26166,0
+ATNM.US,D,20170928,000000,17.61,17.757,17.124,17.376,12686,0
+ATNM.US,D,20170929,000000,17.19,17.7,17.19,17.253,18970,0
+ATNM.US,D,20171002,000000,17.7,19.8,17.427,19.236,187189,0
+ATNM.US,D,20171003,000000,20.103,20.103,18.9,18.9,55408,0
+ATNM.US,D,20171004,000000,20.7,21.72,19.224,20.877,173769,0
+ATNM.US,D,20171005,000000,21.51,22.5,21,21.48,89015,0
+ATNM.US,D,20171006,000000,21.624,22.185,21,21.6,32516,0
+ATNM.US,D,20171009,000000,21.6,21.9,21,21.6,22888,0
+ATNM.US,D,20171010,000000,20.853,21.42,19.98,20.76,32388,0
+ATNM.US,D,20171011,000000,20.655,21.3,20.1,20.697,17634,0
+ATNM.US,D,20171012,000000,20.775,21.3,20.403,20.55,25529,0
+ATNM.US,D,20171013,000000,20.55,22.35,20.55,22.08,158553,0
+ATNM.US,D,20171016,000000,22.206,23.1,21.303,21.42,84438,0
+ATNM.US,D,20171017,000000,21.6,22.02,21.06,21.216,31676,0
+ATNM.US,D,20171018,000000,21.9,21.9,20.403,21.093,27581,0
+ATNM.US,D,20171019,000000,21,21.165,20.406,21,19652,0
+ATNM.US,D,20171020,000000,21.9,21.9,20.7,21.75,20754,0
+ATNM.US,D,20171023,000000,23.4,23.4,21.6,21.6,42133,0
+ATNM.US,D,20171024,000000,21.897,22.5,21.303,21.912,21436,0
+ATNM.US,D,20171025,000000,22.35,25.5,19.8,22.8,230656,0
+ATNM.US,D,20171026,000000,21.3,21.3,18.354,19.617,55633,0
+ATNM.US,D,20171027,000000,20.7,20.7,19.5,20.1,21416,0
+ATNM.US,D,20171030,000000,19.95,20.1,18.9,19.2,17427,0
+ATNM.US,D,20171031,000000,19.2,19.2,18,18.747,20781,0
+ATNM.US,D,20171101,000000,18.75,20.1,18.519,19.41,31247,0
+ATNM.US,D,20171102,000000,19.2,19.35,18,19.35,30124,0
+ATNM.US,D,20171103,000000,18.903,19.35,17.4,18.6,28017,0
+ATNM.US,D,20171106,000000,19.8,19.8,18.3,18.96,18510,0
+ATNM.US,D,20171107,000000,18.9,19.074,17.697,17.763,32974,0
+ATNM.US,D,20171108,000000,17.7,18,17.403,17.85,15946,0
+ATNM.US,D,20171109,000000,17.988,18.612,17.85,18.273,9516,0
+ATNM.US,D,20171110,000000,18.525,19.212,18.303,18.6,11443,0
+ATNM.US,D,20171113,000000,19.2,19.287,18.066,18.36,16365,0
+ATNM.US,D,20171114,000000,19.5,19.5,18,18.216,21942,0
+ATNM.US,D,20171115,000000,18.3,19.191,18.3,18.867,15998,0
+ATNM.US,D,20171116,000000,19.197,19.197,18.45,18.843,8945,0
+ATNM.US,D,20171117,000000,18.9,19.17,18.633,19.17,13283,0
+ATNM.US,D,20171120,000000,19.197,20.4,19.128,20.19,22565,0
+ATNM.US,D,20171121,000000,20.721,20.721,19.5,19.506,18387,0
+ATNM.US,D,20171122,000000,19.506,20.7,19.2,20.073,17629,0
+ATNM.US,D,20171124,000000,20.7,20.7,19.8,20.55,5507,0
+ATNM.US,D,20171127,000000,20.7,20.85,20.097,20.349,11347,0
+ATNM.US,D,20171128,000000,20.112,20.406,19.206,20.406,13692,0
+ATNM.US,D,20171129,000000,21.3,21.3,19.872,20.85,18387,0
+ATNM.US,D,20171130,000000,20.7,20.85,20.397,20.685,12559,0
+ATNM.US,D,20171201,000000,20.7,21.3,20.106,21.21,21697,0
+ATNM.US,D,20171204,000000,21.3,23.1,21.3,21.9,56190,0
+ATNM.US,D,20171205,000000,21.903,21.903,20.13,20.91,28760,0
+ATNM.US,D,20171206,000000,21.6,21.6,20.16,20.16,31724,0
+ATNM.US,D,20171207,000000,20.7,21.885,20.4,21,23679,0
+ATNM.US,D,20171208,000000,21,21.75,20.907,21,24602,0
+ATNM.US,D,20171211,000000,22.2,22.47,19.5,20.7,80136,0
+ATNM.US,D,20171212,000000,21,21,18.903,19.302,49126,0
+ATNM.US,D,20171213,000000,19.602,20.253,18.651,19.185,19825,0
+ATNM.US,D,20171214,000000,19.5,19.731,18.96,19.11,9166,0
+ATNM.US,D,20171215,000000,19.296,19.401,18.9,19.2,10630,0
+ATNM.US,D,20171218,000000,18.9,19.23,18.6,19.2,16729,0
+ATNM.US,D,20171219,000000,19.05,20.058,18.9,19.02,15516,0
+ATNM.US,D,20171220,000000,18.75,19.74,18.6,19.635,16457,0
+ATNM.US,D,20171221,000000,19.911,21,19.5,20.073,27959,0
+ATNM.US,D,20171222,000000,20.1,20.697,19.584,20.37,14193,0
+ATNM.US,D,20171226,000000,20.649,21,20.37,20.79,15610,0
+ATNM.US,D,20171227,000000,20.73,21.9,19.854,21.117,44590,0
+ATNM.US,D,20171228,000000,21,21,20.142,20.235,23526,0
+ATNM.US,D,20171229,000000,20.235,20.7,19.239,19.908,29102,0
+ATNM.US,D,20180102,000000,20.1,20.202,18.912,19.365,23360,0
+ATNM.US,D,20180103,000000,19.752,20.364,19.365,19.665,21911,0
+ATNM.US,D,20180104,000000,20.013,21,19.668,20.973,19702,0
+ATNM.US,D,20180105,000000,21,21,20.85,21,15082,0
+ATNM.US,D,20180108,000000,21.3,21.798,20.586,21.69,25341,0
+ATNM.US,D,20180109,000000,22.2,22.2,21.3,21.6,16412,0
+ATNM.US,D,20180110,000000,22.5,22.5,21,21.246,12289,0
+ATNM.US,D,20180111,000000,21.9,22.2,21.306,21.9,19530,0
+ATNM.US,D,20180112,000000,21.9,22.35,21.9,22.2,16815,0
+ATNM.US,D,20180116,000000,22.5,23.091,22.2,22.5,31540,0
+ATNM.US,D,20180117,000000,22.653,22.653,21.348,21.915,16077,0
+ATNM.US,D,20180118,000000,22.2,22.2,21.348,21.453,9750,0
+ATNM.US,D,20180119,000000,21.45,22.5,21.3,22.17,10475,0
+ATNM.US,D,20180122,000000,22.2,22.65,21.45,22.05,13586,0
+ATNM.US,D,20180123,000000,21.816,22.05,21.648,21.759,7712,0
+ATNM.US,D,20180124,000000,22.05,22.347,21.6,22.116,14374,0
+ATNM.US,D,20180125,000000,22.263,23.4,21.9,22.479,79005,0
+ATNM.US,D,20180126,000000,22.5,22.77,21.936,22.5,21107,0
+ATNM.US,D,20180129,000000,22.8,22.8,21.906,22.2,11592,0
+ATNM.US,D,20180130,000000,22.188,22.197,21.057,21.36,14427,0
+ATNM.US,D,20180131,000000,21.15,21.96,21.057,21.123,12530,0
+ATNM.US,D,20180201,000000,21.3,21.903,21.15,21.45,17084,0
+ATNM.US,D,20180202,000000,19.8,20.4,18.9,18.9,55022,0
+ATNM.US,D,20180205,000000,18.999,20.25,18.9,18.9,22278,0
+ATNM.US,D,20180206,000000,18.6,19.494,18.6,19.107,21870,0
+ATNM.US,D,20180207,000000,20.4,20.46,19.05,19.5,16824,0
+ATNM.US,D,20180208,000000,19.5,20.1,17.4,17.697,31370,0
+ATNM.US,D,20180209,000000,17.7,18.003,15.9,16.191,53890,0
+ATNM.US,D,20180212,000000,16.5,17.865,15.9,16.8,27260,0
+ATNM.US,D,20180213,000000,18,18.294,17.25,17.994,9569,0
+ATNM.US,D,20180214,000000,18.114,18.897,17.928,18.459,11322,0
+ATNM.US,D,20180215,000000,18.618,18.678,17.403,17.79,10906,0
+ATNM.US,D,20180216,000000,17.82,17.82,17.403,17.592,4627,0
+ATNM.US,D,20180220,000000,17.7,17.7,16.5,17.1,19371,0
+ATNM.US,D,20180221,000000,17.007,17.4,16.545,17.169,7131,0
+ATNM.US,D,20180222,000000,17.1,17.4,16.59,16.878,18301,0
+ATNM.US,D,20180223,000000,16.8,16.836,16.193,16.5,29897,0
+ATNM.US,D,20180226,000000,16.8,16.8,12.9,14.1,75801,0
+ATNM.US,D,20180227,000000,14.4,14.7,12.984,13.5,31841,0
+ATNM.US,D,20180228,000000,14.4,14.4,12.6,12.9,34512,0
+ATNM.US,D,20180301,000000,13.5,13.5,12.687,12.9,29919,0
+ATNM.US,D,20180302,000000,13.008,13.5,12.6,13.2,31250,0
+ATNM.US,D,20180305,000000,13.71,13.8,12.981,13.35,24240,0
+ATNM.US,D,20180306,000000,13.434,14.4,13.008,13.05,34231,0
+ATNM.US,D,20180307,000000,13.107,13.842,13.02,13.02,33018,0
+ATNM.US,D,20180308,000000,13.362,13.5,12.63,12.903,20675,0
+ATNM.US,D,20180309,000000,13.206,13.35,12.627,12.9,27962,0
+ATNM.US,D,20180312,000000,13.47,13.497,12.348,12.45,29317,0
+ATNM.US,D,20180313,000000,13.11,13.122,12.381,12.6,34645,0
+ATNM.US,D,20180314,000000,12.888,12.888,12,12.3,35323,0
+ATNM.US,D,20180315,000000,12.3,12.84,12.06,12.45,22734,0
+ATNM.US,D,20180316,000000,12.75,12.75,10.8,10.8,21058,0
+ATNM.US,D,20180319,000000,11.43,12,11.1,11.7,28950,0
+ATNM.US,D,20180320,000000,12.24,12.27,11.403,11.727,28340,0
+ATNM.US,D,20180321,000000,12.18,12.18,11.7,11.88,18784,0
+ATNM.US,D,20180322,000000,12,12.06,11.133,11.85,21920,0
+ATNM.US,D,20180323,000000,11.94,11.94,11.1,11.262,21381,0
+ATNM.US,D,20180326,000000,11.4,11.85,11.1,11.25,27170,0
+ATNM.US,D,20180327,000000,11.319,11.697,10.8,11.085,31967,0
+ATNM.US,D,20180328,000000,12.3,12.3,10.8,11.181,56600,0
+ATNM.US,D,20180329,000000,11.85,11.85,10.485,10.953,32096,0
+ATNM.US,D,20180402,000000,10.8,11.097,10.5,10.848,19530,0
+ATNM.US,D,20180403,000000,10.755,12.3,10.755,11.667,110759,0
+ATNM.US,D,20180404,000000,11.7,11.964,11.1,11.775,55376,0
+ATNM.US,D,20180405,000000,11.85,12.6,11.4,11.703,32630,0
+ATNM.US,D,20180406,000000,12.3,12.3,11.25,11.61,20600,0
+ATNM.US,D,20180409,000000,11.7,11.715,10.65,11.04,29519,0
+ATNM.US,D,20180410,000000,11.1,11.4,10.8,11.1,20880,0
+ATNM.US,D,20180411,000000,11.4,11.64,10.884,11.235,23042,0
+ATNM.US,D,20180412,000000,11.235,11.988,11.1,11.376,34662,0
+ATNM.US,D,20180413,000000,11.4,11.961,11.1,11.25,35478,0
+ATNM.US,D,20180416,000000,11.52,11.7,11.1,11.394,18178,0
+ATNM.US,D,20180417,000000,11.4,11.7,11.13,11.49,17772,0
+ATNM.US,D,20180418,000000,11.55,11.82,11.13,11.25,34834,0
+ATNM.US,D,20180419,000000,11.4,11.55,11.25,11.385,19815,0
+ATNM.US,D,20180420,000000,11.484,11.484,11.25,11.259,18825,0
+ATNM.US,D,20180423,000000,11.25,11.4,10.5,10.602,42138,0
+ATNM.US,D,20180424,000000,10.515,10.794,9.969,10.275,45888,0
+ATNM.US,D,20180425,000000,10.167,10.8,9.975,10.296,19237,0
+ATNM.US,D,20180426,000000,10.65,10.65,10.2,10.2,18955,0
+ATNM.US,D,20180427,000000,10.8,10.947,10.38,10.41,35985,0
+ATNM.US,D,20180430,000000,10.8,10.95,10.2,10.737,22553,0
+ATNM.US,D,20180501,000000,10.635,10.785,10.2,10.785,23627,0
+ATNM.US,D,20180502,000000,10.5,10.65,10.233,10.605,23638,0
+ATNM.US,D,20180503,000000,10.5,10.647,10.065,10.497,24328,0
+ATNM.US,D,20180504,000000,10.5,10.563,10.224,10.5,46618,0
+ATNM.US,D,20180507,000000,10.8,10.8,10.32,10.32,26015,0
+ATNM.US,D,20180508,000000,10.791,10.791,10.2,10.38,33978,0
+ATNM.US,D,20180509,000000,10.5,12,10.32,10.8,156860,0
+ATNM.US,D,20180510,000000,10.8,11.37,10.5,10.8,30744,0
+ATNM.US,D,20180511,000000,11.07,11.07,10.56,11.025,16279,0
+ATNM.US,D,20180514,000000,11.01,11.388,10.65,11.34,15379,0
+ATNM.US,D,20180515,000000,11.4,11.64,11.04,11.367,16069,0
+ATNM.US,D,20180516,000000,10.95,11.745,10.95,11.4,18224,0
+ATNM.US,D,20180517,000000,12,12.297,11.184,11.316,44372,0
+ATNM.US,D,20180518,000000,11.31,11.7,11.184,11.7,18373,0
+ATNM.US,D,20180521,000000,11.7,11.97,11.28,11.34,21786,0
+ATNM.US,D,20180522,000000,11.37,11.49,11.013,11.25,25047,0
+ATNM.US,D,20180523,000000,11.4,11.4,11.1,11.334,10848,0
+ATNM.US,D,20180524,000000,11.4,11.43,11.1,11.115,7702,0
+ATNM.US,D,20180525,000000,11.304,11.331,10.95,11.025,9622,0
+ATNM.US,D,20180529,000000,11.574,11.574,10.95,11.04,11241,0
+ATNM.US,D,20180530,000000,11.37,11.52,10.917,11.1,17676,0
+ATNM.US,D,20180531,000000,11.67,11.7,11.4,11.547,16353,0
+ATNM.US,D,20180601,000000,11.7,12.447,11.58,12,79214,0
+ATNM.US,D,20180604,000000,12.15,12.237,11.493,11.493,30864,0
+ATNM.US,D,20180605,000000,11.67,11.913,11.34,11.757,18323,0
+ATNM.US,D,20180606,000000,11.97,11.997,11.403,11.562,22900,0
+ATNM.US,D,20180607,000000,11.97,12.897,11.7,12.894,94516,0
+ATNM.US,D,20180608,000000,13.05,13.767,12.303,13.05,124409,0
+ATNM.US,D,20180611,000000,13.5,14.544,13.407,13.8,117000,0
+ATNM.US,D,20180612,000000,13.8,14.1,12.366,13.56,42501,0
+ATNM.US,D,20180613,000000,13.8,14.94,13.14,14.25,123471,0
+ATNM.US,D,20180614,000000,14.94,15.09,13.83,14.397,90901,0
+ATNM.US,D,20180615,000000,14.79,15.291,14.257,15,47452,0
+ATNM.US,D,20180618,000000,15,18.9,15,18.837,223775,0
+ATNM.US,D,20180619,000000,18.6,18.9,16.83,17.403,109966,0
+ATNM.US,D,20180620,000000,18.3,22.092,17.415,20.775,197935,0
+ATNM.US,D,20180621,000000,21.3,21.6,19.203,20.16,96362,0
+ATNM.US,D,20180622,000000,20.7,21.299,18.897,18.897,63704,0
+ATNM.US,D,20180625,000000,19.101,20.343,18,18.321,62538,0
+ATNM.US,D,20180626,000000,19.2,20.4,19.047,19.998,61848,0
+ATNM.US,D,20180627,000000,20.1,20.703,18.3,18.684,57281,0
+ATNM.US,D,20180628,000000,18.3,19.35,16.857,19.35,83201,0
+ATNM.US,D,20180629,000000,19.44,19.44,18.3,19.2,34278,0
+ATNM.US,D,20180702,000000,19.44,19.44,17.479,17.7,30083,0
+ATNM.US,D,20180703,000000,17.49,18.6,17.13,18.567,16705,0
+ATNM.US,D,20180705,000000,18.768,18.897,18.3,18.597,18086,0
+ATNM.US,D,20180706,000000,18.504,19.365,18,18.594,35059,0
+ATNM.US,D,20180709,000000,18.834,20.25,18.348,19.86,47394,0
+ATNM.US,D,20180710,000000,20.4,20.4,18.9,19.8,50176,0
+ATNM.US,D,20180711,000000,19.2,20.382,18.9,20.094,23883,0
+ATNM.US,D,20180712,000000,20.25,22.365,19.95,21.903,110526,0
+ATNM.US,D,20180713,000000,22.5,24.9,22.494,23.487,169821,0
+ATNM.US,D,20180716,000000,24.3,25.494,23.1,23.754,84539,0
+ATNM.US,D,20180717,000000,24,24.648,22.503,22.935,117203,0
+ATNM.US,D,20180718,000000,23.691,24.867,22.68,22.8,107244,0
+ATNM.US,D,20180719,000000,23.649,23.7,22.8,22.86,32267,0
+ATNM.US,D,20180720,000000,23.295,24,23.1,23.55,61888,0
+ATNM.US,D,20180723,000000,23.4,24.3,23.31,23.313,57959,0
+ATNM.US,D,20180724,000000,23.925,23.997,23.1,23.205,61009,0
+ATNM.US,D,20180725,000000,23.505,23.91,23.1,23.649,32495,0
+ATNM.US,D,20180726,000000,23.106,23.397,21.3,22.665,100797,0
+ATNM.US,D,20180727,000000,23.382,23.397,21.951,22.203,39900,0
+ATNM.US,D,20180730,000000,22.044,22.191,18.15,19.35,130194,0
+ATNM.US,D,20180731,000000,18.45,20.328,18.3,19.626,31535,0
+ATNM.US,D,20180801,000000,18.648,20.4,18.648,19.377,20471,0
+ATNM.US,D,20180802,000000,18.9,19.77,18.15,19.137,53107,0
+ATNM.US,D,20180803,000000,19.2,19.269,18.387,18.795,21025,0
+ATNM.US,D,20180806,000000,19.128,19.134,18,18.702,34271,0
+ATNM.US,D,20180807,000000,18.6,18.6,16.8,17.133,57674,0
+ATNM.US,D,20180808,000000,17.13,17.4,15.9,17.1,36020,0
+ATNM.US,D,20180809,000000,17.1,20.31,16.77,18.39,36964,0
+ATNM.US,D,20180810,000000,19.311,19.311,17.403,18.207,20596,0
+ATNM.US,D,20180813,000000,18.3,19.386,17.478,18.297,24685,0
+ATNM.US,D,20180814,000000,18.03,19.17,17.7,18.6,19790,0
+ATNM.US,D,20180815,000000,19.5,20.667,18.3,18.72,80432,0
+ATNM.US,D,20180816,000000,18.837,19.5,18.3,19.23,29486,0
+ATNM.US,D,20180817,000000,19.83,19.95,18.63,18.756,34919,0
+ATNM.US,D,20180820,000000,19.5,19.797,18.66,19.47,18398,0
+ATNM.US,D,20180821,000000,19.95,19.95,18.99,19.32,14492,0
+ATNM.US,D,20180822,000000,19.5,20.094,18.744,18.9,28522,0
+ATNM.US,D,20180823,000000,18.9,19.8,18.63,19.35,20228,0
+ATNM.US,D,20180824,000000,19.2,19.74,18.906,18.906,12035,0
+ATNM.US,D,20180827,000000,18.9,19.8,18.9,19.2,23001,0
+ATNM.US,D,20180828,000000,19.56,19.587,18.933,18.99,9271,0
+ATNM.US,D,20180829,000000,19.2,19.8,18.93,19.35,15512,0
+ATNM.US,D,20180830,000000,19.2,19.5,19.2,19.326,10308,0
+ATNM.US,D,20180831,000000,19.05,20.1,18.9,19.2,31462,0
+ATNM.US,D,20180904,000000,20.1,20.1,19.203,19.5,18086,0
+ATNM.US,D,20180905,000000,19.95,20.1,19.281,19.8,22821,0
+ATNM.US,D,20180906,000000,20.4,20.4,19.5,19.512,9541,0
+ATNM.US,D,20180907,000000,20.37,20.37,19.5,19.959,7512,0
+ATNM.US,D,20180910,000000,20.1,20.4,19.5,19.506,22362,0
+ATNM.US,D,20180911,000000,19.557,19.947,18.15,18.72,23090,0
+ATNM.US,D,20180912,000000,18.75,20.01,18.3,19.83,19355,0
+ATNM.US,D,20180913,000000,20.07,21,19.83,20.607,50464,0
+ATNM.US,D,20180914,000000,21,21.417,20.13,21,16984,0
+ATNM.US,D,20180917,000000,21,23.1,21,22.257,77079,0
+ATNM.US,D,20180918,000000,23.04,23.1,21.045,21.75,46045,0
+ATNM.US,D,20180919,000000,22.44,22.65,21.48,21.9,22542,0
+ATNM.US,D,20180920,000000,21.6,22.197,21.3,21.852,16784,0
+ATNM.US,D,20180921,000000,21.9,22.146,21.33,22.146,14016,0
+ATNM.US,D,20180924,000000,22.2,22.74,21.213,21.9,30222,0
+ATNM.US,D,20180925,000000,22.44,23.07,21.906,22.938,41012,0
+ATNM.US,D,20180926,000000,23.19,25.953,22.806,23.4,223183,0
+ATNM.US,D,20180927,000000,23.4,23.4,21.72,22.653,62496,0
+ATNM.US,D,20180928,000000,22.8,23.07,21.936,22.245,18533,0
+ATNM.US,D,20181001,000000,22.5,23.1,22.2,22.266,23122,0
+ATNM.US,D,20181002,000000,23.7,23.7,22.5,22.638,33669,0
+ATNM.US,D,20181003,000000,22.5,24.9,22.5,24.678,64806,0
+ATNM.US,D,20181004,000000,24.6,24.9,23.235,23.865,26485,0
+ATNM.US,D,20181005,000000,24.636,24.9,23.13,23.547,34701,0
+ATNM.US,D,20181008,000000,23.964,24.633,23.565,23.712,22299,0
+ATNM.US,D,20181009,000000,24,24.312,23.55,23.751,19330,0
+ATNM.US,D,20181010,000000,24.6,24.632,23.1,23.1,19608,0
+ATNM.US,D,20181011,000000,23.1,23.4,21.48,22.203,32428,0
+ATNM.US,D,20181012,000000,22.386,23.988,21.846,22.698,24006,0
+ATNM.US,D,20181015,000000,23.397,23.424,21.6,22.8,17724,0
+ATNM.US,D,20181016,000000,23.4,23.4,23.082,23.313,14046,0
+ATNM.US,D,20181017,000000,23.4,23.4,21.39,22.212,29314,0
+ATNM.US,D,20181018,000000,22.5,23.1,21.633,22.023,19193,0
+ATNM.US,D,20181019,000000,22.182,22.46,21,21.426,33191,0
+ATNM.US,D,20181022,000000,21.03,23.166,21.03,22.5,50924,0
+ATNM.US,D,20181023,000000,22.683,22.8,21.3,21.633,40980,0
+ATNM.US,D,20181024,000000,21.9,21.9,19.95,20.1,53225,0
+ATNM.US,D,20181025,000000,20.13,20.85,19.5,20.811,45667,0
+ATNM.US,D,20181026,000000,20.403,21.297,18.9,19.191,38606,0
+ATNM.US,D,20181029,000000,19.5,19.647,17.1,17.553,46259,0
+ATNM.US,D,20181030,000000,17.853,18.9,17.556,18.3,28901,0
+ATNM.US,D,20181031,000000,20.37,20.37,16.5,18.09,33051,0
+ATNM.US,D,20181101,000000,18.123,20.328,18,18.765,42877,0
+ATNM.US,D,20181102,000000,19.5,19.824,18.03,18.687,34977,0
+ATNM.US,D,20181105,000000,19.35,19.824,18.6,18.72,25119,0
+ATNM.US,D,20181106,000000,18.933,19.02,17.823,18.405,25172,0
+ATNM.US,D,20181107,000000,19.05,19.05,17.4,18.072,24926,0
+ATNM.US,D,20181108,000000,18,18.783,17.4,17.439,53951,0
+ATNM.US,D,20181109,000000,17.7,18,17.25,17.457,22922,0
+ATNM.US,D,20181112,000000,17.94,17.94,15.654,16.458,35548,0
+ATNM.US,D,20181113,000000,16.44,16.44,15,15.321,42473,0
+ATNM.US,D,20181114,000000,15.45,15.6,13.497,14.397,55092,0
+ATNM.US,D,20181115,000000,15.03,15.03,14.115,14.259,31872,0
+ATNM.US,D,20181116,000000,14.4,15,13.725,13.725,30843,0
+ATNM.US,D,20181119,000000,14.1,14.133,12.645,12.768,35529,0
+ATNM.US,D,20181120,000000,12.768,13.146,12.12,12.45,26913,0
+ATNM.US,D,20181121,000000,12.3,13.389,12.3,13.257,21268,0
+ATNM.US,D,20181123,000000,14.067,14.067,12.999,13.239,18758,0
+ATNM.US,D,20181126,000000,13.5,14.19,13.2,13.347,22085,0
+ATNM.US,D,20181127,000000,14.013,14.19,12.888,12.9,12213,0
+ATNM.US,D,20181128,000000,13.722,14.97,12.93,14.7,29390,0
+ATNM.US,D,20181129,000000,16.47,18.483,15.267,16.962,80726,0
+ATNM.US,D,20181130,000000,17.298,17.664,16.8,17.415,29495,0
+ATNM.US,D,20181203,000000,18.3,18.6,15.609,16.587,65199,0
+ATNM.US,D,20181204,000000,16.8,17.085,15,15.603,40989,0
+ATNM.US,D,20181206,000000,14.97,15.327,13.8,14.1,33835,0
+ATNM.US,D,20181207,000000,14.1,14.67,13.5,13.71,24433,0
+ATNM.US,D,20181210,000000,14.124,14.31,12.9,13.005,21459,0
+ATNM.US,D,20181211,000000,13.374,14.67,13.2,13.2,13841,0
+ATNM.US,D,20181212,000000,13.5,14.4,13.2,13.26,13562,0
+ATNM.US,D,20181213,000000,14.1,14.1,12.87,12.9,14658,0
+ATNM.US,D,20181214,000000,13.2,13.5,12.525,12.531,17123,0
+ATNM.US,D,20181217,000000,12.534,13.131,12,12,20890,0
+ATNM.US,D,20181218,000000,12,12.6,11.997,12,20656,0
+ATNM.US,D,20181219,000000,12.597,12.6,12,12,15995,0
+ATNM.US,D,20181220,000000,12.12,12.45,11.985,12.003,17710,0
+ATNM.US,D,20181221,000000,12.003,12.45,11.7,11.7,18449,0
+ATNM.US,D,20181224,000000,12.051,12.147,12,12.141,23428,0
+ATNM.US,D,20181226,000000,12.3,13.041,10.854,12,30536,0
+ATNM.US,D,20181227,000000,12.03,12.03,10.83,11.25,33141,0
+ATNM.US,D,20181228,000000,11.55,12.15,11.4,11.691,23589,0
+ATNM.US,D,20181231,000000,11.7,11.997,11.475,11.61,18001,0
+ATNM.US,D,20190102,000000,11.619,13.089,11.481,13.089,18206,0
+ATNM.US,D,20190103,000000,12.9,13.875,12.798,13.047,15926,0
+ATNM.US,D,20190104,000000,13.5,13.797,12.963,13.797,10415,0
+ATNM.US,D,20190107,000000,13.8,14.394,13.5,13.806,10552,0
+ATNM.US,D,20190108,000000,13.8,15,13.56,13.596,15340,0
+ATNM.US,D,20190109,000000,13.623,14.25,13.2,13.35,20718,0
+ATNM.US,D,20190110,000000,13.5,13.5,12.726,13.05,11481,0
+ATNM.US,D,20190111,000000,12.951,13.35,12.9,13.272,7335,0
+ATNM.US,D,20190114,000000,13.134,13.272,12.672,12.9,3910,0
+ATNM.US,D,20190115,000000,12.978,13.5,12.365,13.2,10984,0
+ATNM.US,D,20190116,000000,13.065,13.5,12.609,12.903,8169,0
+ATNM.US,D,20190117,000000,13.77,13.941,12.903,13.686,45496,0
+ATNM.US,D,20190118,000000,14.016,15.6,13.656,14.55,54202,0
+ATNM.US,D,20190122,000000,15,15.297,13.95,14.895,28704,0
+ATNM.US,D,20190123,000000,14.97,15.897,14.97,15.6,18369,0
+ATNM.US,D,20190124,000000,15.9,15.9,14.7,15.03,12809,0
+ATNM.US,D,20190125,000000,15.6,17.4,15.3,16.572,25860,0
+ATNM.US,D,20190128,000000,16.2,16.872,15.909,16.053,26878,0
+ATNM.US,D,20190129,000000,17.4,17.4,15.39,16.197,18803,0
+ATNM.US,D,20190130,000000,16.293,17.355,15,16.8,18999,0
+ATNM.US,D,20190131,000000,16.449,17.1,15.9,16.65,9596,0
+ATNM.US,D,20190201,000000,16.95,17.1,15.6,16.506,11648,0
+ATNM.US,D,20190204,000000,17.4,17.46,16.8,17.397,21049,0
+ATNM.US,D,20190205,000000,17.4,18,16.644,16.653,11529,0
+ATNM.US,D,20190206,000000,17.37,17.466,16.35,16.8,11287,0
+ATNM.US,D,20190207,000000,16.8,16.8,15.9,16.338,20185,0
+ATNM.US,D,20190208,000000,15.9,16.638,15.63,15.636,9094,0
+ATNM.US,D,20190211,000000,15.6,16.452,15.6,15.858,9041,0
+ATNM.US,D,20190212,000000,16.2,17.094,16.2,16.539,20869,0
+ATNM.US,D,20190213,000000,17.1,17.367,16.2,16.5,17815,0
+ATNM.US,D,20190214,000000,17.1,17.1,15.9,15.9,16516,0
+ATNM.US,D,20190215,000000,16.2,16.8,15.903,16.233,13248,0
+ATNM.US,D,20190219,000000,17.043,17.1,16.5,16.8,23095,0
+ATNM.US,D,20190220,000000,16.8,20.1,16.8,19.5,149151,0
+ATNM.US,D,20190221,000000,20.961,21.255,18,18.6,131585,0
+ATNM.US,D,20190222,000000,19.5,19.707,18,18.576,79479,0
+ATNM.US,D,20190225,000000,20.1,20.1,17.46,18.6,81757,0
+ATNM.US,D,20190226,000000,18,18.6,18,18.6,21543,0
+ATNM.US,D,20190227,000000,18.3,18.498,18,18.099,15179,0
+ATNM.US,D,20190228,000000,18.3,18.303,16.8,17.55,55291,0
+ATNM.US,D,20190301,000000,18,18,17.4,17.7,12742,0
+ATNM.US,D,20190304,000000,17.961,19.461,17.7,18.597,29249,0
+ATNM.US,D,20190305,000000,18.9,18.9,18.003,18.6,15837,0
+ATNM.US,D,20190306,000000,18.183,18.597,17.565,17.7,28988,0
+ATNM.US,D,20190307,000000,18,18.585,17.1,17.4,11152,0
+ATNM.US,D,20190308,000000,18.72,18.72,16.719,16.8,20354,0
+ATNM.US,D,20190311,000000,16.8,17.4,16.2,16.713,29450,0
+ATNM.US,D,20190312,000000,17.64,17.64,16.8,17.193,11969,0
+ATNM.US,D,20190313,000000,16.5,17.343,16.398,17.142,14195,0
+ATNM.US,D,20190314,000000,17.7,18.573,16.536,17.124,15214,0
+ATNM.US,D,20190315,000000,18.6,18.6,17.1,18.3,20370,0
+ATNM.US,D,20190318,000000,18,18.57,17.13,17.4,13623,0
+ATNM.US,D,20190319,000000,17.4,17.4,16.575,16.77,20730,0
+ATNM.US,D,20190320,000000,16.77,17.211,16.2,16.5,38657,0
+ATNM.US,D,20190321,000000,16.2,16.2,15.36,15.45,24290,0
+ATNM.US,D,20190322,000000,15,15.9,14.7,15.09,28299,0
+ATNM.US,D,20190325,000000,14.7,15,13.2,14.1,41384,0
+ATNM.US,D,20190326,000000,15,15.078,14.37,14.4,17339,0
+ATNM.US,D,20190327,000000,14.4,15.06,13.929,14.073,22874,0
+ATNM.US,D,20190328,000000,14.1,14.349,13.755,13.785,14089,0
+ATNM.US,D,20190329,000000,14.1,15,13.77,14.4,20058,0
+ATNM.US,D,20190401,000000,15,18.24,14.88,18,66045,0
+ATNM.US,D,20190402,000000,18.3,18.3,16.2,18,36551,0
+ATNM.US,D,20190403,000000,17.4,17.52,16.2,17.52,30741,0
+ATNM.US,D,20190404,000000,17.4,17.403,16.2,16.8,10602,0
+ATNM.US,D,20190405,000000,16.743,17.007,16.203,16.425,10245,0
+ATNM.US,D,20190408,000000,16.203,17.097,14.1,16.797,21600,0
+ATNM.US,D,20190409,000000,16.8,18,16.479,17.355,22114,0
+ATNM.US,D,20190410,000000,18,18,16.5,16.872,17187,0
+ATNM.US,D,20190411,000000,16.809,17.1,16.2,16.2,9868,0
+ATNM.US,D,20190412,000000,16.152,16.446,15.93,16.2,8531,0
+ATNM.US,D,20190415,000000,16.125,16.2,14.163,14.31,43975,0
+ATNM.US,D,20190416,000000,14.55,15.297,14.475,15.003,17552,0
+ATNM.US,D,20190417,000000,14.961,15,13.587,13.587,40903,0
+ATNM.US,D,20190418,000000,9.99,10.14,8.655,9.3,674932,0
+ATNM.US,D,20190422,000000,9.297,9.33,8.64,8.85,114503,0
+ATNM.US,D,20190423,000000,9.6,9.6,8.889,9.18,121825,0
+ATNM.US,D,20190424,000000,9.6,9.6,8.565,8.82,67880,0
+ATNM.US,D,20190425,000000,9.297,9.297,8.5725,8.58,54005,0
+ATNM.US,D,20190426,000000,8.85,8.85,8.13,8.775,44709,0
+ATNM.US,D,20190429,000000,9.15,9.315,8.775,8.79,41910,0
+ATNM.US,D,20190430,000000,9.15,9.153,8.685,9.15,21952,0
+ATNM.US,D,20190501,000000,9.3,9.3,8.85,8.946,20515,0
+ATNM.US,D,20190502,000000,9,9.15,8.85,8.97,22953,0
+ATNM.US,D,20190503,000000,9.3,9.6,8.733,8.733,55231,0
+ATNM.US,D,20190506,000000,9,9.237,8.7,8.82,30219,0
+ATNM.US,D,20190507,000000,9,9.147,8.7,8.85,26871,0
+ATNM.US,D,20190508,000000,9.15,9.15,8.685,8.841,22811,0
+ATNM.US,D,20190509,000000,8.778,9.111,8.25,8.571,36964,0
+ATNM.US,D,20190510,000000,8.235,8.571,7.875,8.106,45921,0
+ATNM.US,D,20190513,000000,8.1,8.4,7.86,8.07,48906,0
+ATNM.US,D,20190514,000000,8.1,8.43,7.8,7.947,49638,0
+ATNM.US,D,20190515,000000,8.1,8.304,7.734,7.8,39790,0
+ATNM.US,D,20190516,000000,8.13,8.337,7.848,8.097,36883,0
+ATNM.US,D,20190517,000000,8.55,9.6,8.1,9.39,146263,0
+ATNM.US,D,20190520,000000,9.39,9.4387,8.4,9.147,70607,0
+ATNM.US,D,20190521,000000,9,9.15,8.7,8.913,26192,0
+ATNM.US,D,20190522,000000,9.09,9.09,8.43,8.625,22643,0
+ATNM.US,D,20190523,000000,8.625,8.904,8.4,8.475,19787,0
+ATNM.US,D,20190524,000000,8.55,9,8.4,8.835,28401,0
+ATNM.US,D,20190528,000000,9.09,9.375,8.835,9.24,61292,0
+ATNM.US,D,20190529,000000,9.267,9.267,8.55,8.745,33358,0
+ATNM.US,D,20190530,000000,8.97,9.123,8.61,8.964,20812,0
+ATNM.US,D,20190531,000000,8.964,9.75,8.625,9.75,148774,0
+ATNM.US,D,20190603,000000,9.588,9.897,8.7,9.024,84549,0
+ATNM.US,D,20190604,000000,10.47,10.47,8.775,8.88,254245,0
+ATNM.US,D,20190605,000000,8.7,8.874,8.1,8.4,59417,0
+ATNM.US,D,20190606,000000,8.64,8.64,7.98,8.1,38811,0
+ATNM.US,D,20190607,000000,8.19,8.196,7.8,7.8,25335,0
+ATNM.US,D,20190610,000000,8.4,8.4,7.791,7.803,55743,0
+ATNM.US,D,20190611,000000,8.193,8.193,7.35,7.797,51699,0
+ATNM.US,D,20190612,000000,8.04,8.04,7.425,7.5,33232,0
+ATNM.US,D,20190613,000000,7.8,7.95,7.2,7.311,74267,0
+ATNM.US,D,20190614,000000,7.254,7.464,6.9,7.32,33414,0
+ATNM.US,D,20190617,000000,7.35,8.175,7.11,7.5,44775,0
+ATNM.US,D,20190618,000000,7.695,8.082,7.593,7.671,11941,0
+ATNM.US,D,20190619,000000,7.674,8.07,7.563,7.863,13399,0
+ATNM.US,D,20190620,000000,7.95,7.98,7.5,7.917,10839,0
+ATNM.US,D,20190621,000000,7.86,8.25,7.53,7.947,16987,0
+ATNM.US,D,20190624,000000,8.1,8.1,7.596,7.809,14017,0
+ATNM.US,D,20190625,000000,8.25,8.25,7.206,7.665,30736,0
+ATNM.US,D,20190626,000000,7.875,7.875,7.2,7.5,17226,0
+ATNM.US,D,20190627,000000,7.5,7.65,7.35,7.413,10250,0
+ATNM.US,D,20190628,000000,7.5,7.785,7.38,7.38,27552,0
+ATNM.US,D,20190701,000000,7.65,7.77,7.35,7.35,12073,0
+ATNM.US,D,20190702,000000,7.419,7.5,7.2,7.425,21234,0
+ATNM.US,D,20190703,000000,6.9,7.422,6.9,7.2,13000,0
+ATNM.US,D,20190705,000000,7.2,7.47,7.2,7.452,12141,0
+ATNM.US,D,20190708,000000,7.65,7.95,7.17,7.17,39910,0
+ATNM.US,D,20190709,000000,7.35,7.494,7.053,7.344,17053,0
+ATNM.US,D,20190710,000000,7.5,7.5,7.11,7.203,14198,0
+ATNM.US,D,20190711,000000,7.47,7.47,7.053,7.119,15336,0
+ATNM.US,D,20190712,000000,7.113,7.2,6.96,6.96,14387,0
+ATNM.US,D,20190715,000000,7.2,7.2,6.9,7.2,15482,0
+ATNM.US,D,20190716,000000,7.2,7.2,6.9,6.909,17380,0
+ATNM.US,D,20190717,000000,7.155,7.155,6.9,6.909,10124,0
+ATNM.US,D,20190718,000000,7.056,7.08,6.9,7.056,11881,0
+ATNM.US,D,20190719,000000,7.155,7.5,6.9,7.161,17320,0
+ATNM.US,D,20190722,000000,7.125,7.5,7.023,7.023,20302,0
+ATNM.US,D,20190723,000000,7.2,8.1,7.2,8.025,90424,0
+ATNM.US,D,20190724,000000,8.205,8.205,7.275,7.566,63496,0
+ATNM.US,D,20190725,000000,7.59,7.8,7.5,7.65,26116,0
+ATNM.US,D,20190726,000000,7.5,7.8,7.398,7.506,16831,0
+ATNM.US,D,20190729,000000,7.8,8.01,7.407,7.431,18447,0
+ATNM.US,D,20190730,000000,7.407,7.503,7.2,7.299,13154,0
+ATNM.US,D,20190731,000000,7.26,7.455,6.984,6.984,27758,0
+ATNM.US,D,20190801,000000,7.05,7.38,6.924,6.924,10543,0
+ATNM.US,D,20190802,000000,7.2,7.62,6.765,7.14,10072,0
+ATNM.US,D,20190805,000000,7.11,7.275,6.003,6.345,72600,0
+ATNM.US,D,20190806,000000,6.3,6.6,6.3,6.321,18826,0
+ATNM.US,D,20190807,000000,6.33,6.594,6.3,6.375,18227,0
+ATNM.US,D,20190808,000000,6.504,7.191,6.45,6.651,17413,0
+ATNM.US,D,20190809,000000,6.981,7.029,6.606,6.84,10510,0
+ATNM.US,D,20190812,000000,6.75,7.047,6.75,6.9,15557,0
+ATNM.US,D,20190813,000000,7.011,7.05,6.6,6.768,14428,0
+ATNM.US,D,20190814,000000,6.855,6.855,6.3,6.567,42862,0
+ATNM.US,D,20190815,000000,6.6,6.6,6.12,6.3,18181,0
+ATNM.US,D,20190816,000000,6.288,6.465,6,6.15,64996,0
+ATNM.US,D,20190819,000000,6.3,6.303,5.7,6.06,46854,0
+ATNM.US,D,20190820,000000,6,6.897,5.85,6.6,40110,0
+ATNM.US,D,20190821,000000,6.93,7.65,6.78,7.491,72647,0
+ATNM.US,D,20190822,000000,7.5,7.8,7.2,7.425,33602,0
+ATNM.US,D,20190823,000000,7.5,7.5,6.78,7.125,36422,0
+ATNM.US,D,20190826,000000,7.2,7.5,6.78,7.314,19634,0
+ATNM.US,D,20190827,000000,7.2,7.497,6.771,6.918,11032,0
+ATNM.US,D,20190828,000000,6.9,7.353,6.6,6.774,14448,0
+ATNM.US,D,20190829,000000,6.69,7.17,6.6,6.711,14514,0
+ATNM.US,D,20190830,000000,6.705,6.96,6.606,6.9,5077,0
+ATNM.US,D,20190903,000000,7.107,7.107,6.6,6.69,10301,0
+ATNM.US,D,20190904,000000,6.684,6.78,6.3,6.639,11659,0
+ATNM.US,D,20190905,000000,6.69,6.78,6.3,6.678,24008,0
+ATNM.US,D,20190906,000000,6.87,6.87,6.33,6.513,8767,0
+ATNM.US,D,20190909,000000,6.87,6.87,6.3,6.549,10001,0
+ATNM.US,D,20190910,000000,6.549,6.81,6.369,6.81,7828,0
+ATNM.US,D,20190911,000000,6.606,7.17,6.603,6.843,14506,0
+ATNM.US,D,20190912,000000,7.2,7.2,6.9,6.9,11393,0
+ATNM.US,D,20190913,000000,7.05,7.2,6.9,7.077,10414,0
+ATNM.US,D,20190916,000000,6.75,7.197,6.75,6.933,9861,0
+ATNM.US,D,20190917,000000,6.894,6.945,6.54,6.57,14383,0
+ATNM.US,D,20190918,000000,6.6,7.167,6.54,6.57,11423,0
+ATNM.US,D,20190919,000000,6.897,7.05,6.45,6.99,30384,0
+ATNM.US,D,20190920,000000,7.2,7.23,6.75,7.23,12381,0
+ATNM.US,D,20190923,000000,6.33,7.233,6.33,7.17,18080,0
+ATNM.US,D,20190924,000000,7.02,7.287,6.903,6.903,15818,0
+ATNM.US,D,20190925,000000,6.9,7.2,6.9,6.96,11746,0
+ATNM.US,D,20190926,000000,6.9,7.197,6.753,6.948,8559,0
+ATNM.US,D,20190927,000000,6.9,7.05,6.75,6.9,11327,0
+ATNM.US,D,20190930,000000,7.05,7.11,6.39,6.9,26948,0
+ATNM.US,D,20191001,000000,6.882,6.972,6.45,6.576,10762,0
+ATNM.US,D,20191002,000000,6.6,6.9,6.39,6.474,9678,0
+ATNM.US,D,20191003,000000,6.546,6.843,6.3,6.468,10232,0
+ATNM.US,D,20191004,000000,6.6,6.6,6.24,6.321,9575,0
+ATNM.US,D,20191007,000000,6.36,6.597,6.321,6.378,6932,0
+ATNM.US,D,20191008,000000,6.45,6.555,6,6.03,16744,0
+ATNM.US,D,20191009,000000,6.018,6.3,6,6.021,11199,0
+ATNM.US,D,20191010,000000,6.3,6.3,5.715,5.892,23387,0
+ATNM.US,D,20191011,000000,5.7,6,5.7,5.925,21605,0
+ATNM.US,D,20191014,000000,5.997,6,5.73,5.937,3757,0
+ATNM.US,D,20191015,000000,5.916,5.997,5.742,5.907,13252,0
+ATNM.US,D,20191016,000000,6,6.45,5.913,6.153,11770,0
+ATNM.US,D,20191017,000000,6.3,6.45,6.003,6.003,13469,0
+ATNM.US,D,20191018,000000,5.97,6.447,5.97,6.36,16076,0
+ATNM.US,D,20191021,000000,6.75,6.75,6.003,6.339,11451,0
+ATNM.US,D,20191022,000000,6.303,6.45,6,6.3,7285,0
+ATNM.US,D,20191023,000000,6.6,6.675,6.174,6.519,10049,0
+ATNM.US,D,20191024,000000,6.6,10.5,6.6,9.2817,698431,0
+ATNM.US,D,20191025,000000,12.3,12.3,9.711,10.575,456299,0
+ATNM.US,D,20191028,000000,9,9.6,7.002,7.47,489374,0
+ATNM.US,D,20191029,000000,6.9,7.32,6.54,7.14,140413,0
+ATNM.US,D,20191030,000000,6.9,7.341,6.75,7.119,58781,0
+ATNM.US,D,20191031,000000,8.025,8.025,7.2,7.485,71798,0
+ATNM.US,D,20191101,000000,7.62,8.7,7.485,7.86,93067,0
+ATNM.US,D,20191104,000000,8.25,8.7,8.025,8.433,82072,0
+ATNM.US,D,20191105,000000,9,9,7.71,7.9601,48824,0
+ATNM.US,D,20191106,000000,8.1,8.592,7.89,8.127,32389,0
+ATNM.US,D,20191107,000000,8.1,8.4,7.875,8.1,18187,0
+ATNM.US,D,20191108,000000,8.1,8.1,7.731,7.737,23455,0
+ATNM.US,D,20191111,000000,7.755,8.097,7.428,7.503,38908,0
+ATNM.US,D,20191112,000000,7.503,8.022,7.503,7.8,20607,0
+ATNM.US,D,20191113,000000,7.935,7.938,7.446,7.449,27388,0
+ATNM.US,D,20191114,000000,7.326,7.749,7.281,7.5,9695,0
+ATNM.US,D,20191115,000000,7.5,7.737,7.2,7.443,20344,0
+ATNM.US,D,20191118,000000,6.3,6.624,6.15,6.327,99001,0
+ATNM.US,D,20191119,000000,6.3,6.45,6,6.126,53629,0
+ATNM.US,D,20191120,000000,7.5,7.5,6.06,6.06,45515,0
+ATNM.US,D,20191121,000000,6.3,6.6,6.3,6.435,26128,0
+ATNM.US,D,20191122,000000,6.75,6.9,6.15,6.423,39913,0
+ATNM.US,D,20191125,000000,6.6,6.6,6.21,6.438,34690,0
+ATNM.US,D,20191126,000000,6.3,6.462,6.195,6.321,37966,0
+ATNM.US,D,20191127,000000,6.6,6.9,6.3,6.84,131989,0
+ATNM.US,D,20191129,000000,7.2,8.22,7.053,8.1,183439,0
+ATNM.US,D,20191202,000000,8.4,8.7,8.04,8.571,273375,0
+ATNM.US,D,20191203,000000,9,9.297,8.01,8.223,200603,0
+ATNM.US,D,20191204,000000,8.4,8.4,7.53,7.65,110539,0
+ATNM.US,D,20191205,000000,8.073,8.073,7.14,7.32,103857,0
+ATNM.US,D,20191206,000000,7.5,7.8913,7.206,7.782,157038,0
+ATNM.US,D,20191209,000000,7.8,7.83,6.75,7.038,207632,0
+ATNM.US,D,20191210,000000,6.78,6.888,6.3,6.456,140286,0
+ATNM.US,D,20191211,000000,6.423,6.534,6.153,6.3,63981,0
+ATNM.US,D,20191212,000000,6.333,6.42,6.015,6.099,77225,0
+ATNM.US,D,20191213,000000,6.75,6.75,6.045,6.18,41919,0
+ATNM.US,D,20191216,000000,6.285,6.6,6.198,6.48,62432,0
+ATNM.US,D,20191217,000000,6.45,6.45,6.06,6.186,57391,0
+ATNM.US,D,20191218,000000,6.165,6.3,6,6.045,56776,0
+ATNM.US,D,20191219,000000,6.207,6.207,6,6.087,29905,0
+ATNM.US,D,20191220,000000,6.09,6.09,6,6.051,49165,0
+ATNM.US,D,20191223,000000,6,6.12,6,6.078,60885,0
+ATNM.US,D,20191224,000000,6.075,6.6,6.075,6.567,65425,0
+ATNM.US,D,20191226,000000,6.6,7.101,6.6,6.93,100392,0
+ATNM.US,D,20191227,000000,6.942,7.068,6.567,6.57,42044,0
+ATNM.US,D,20191230,000000,6.87,6.87,6.54,6.804,54352,0
+ATNM.US,D,20191231,000000,6.777,6.9,6.348,6.531,50639,0
+ATNM.US,D,20200102,000000,6.822,7.1697,6.6,7.128,105608,0
+ATNM.US,D,20200103,000000,7.2,7.41,6.9,7.2,84113,0
+ATNM.US,D,20200106,000000,7.2,7.44,6.87,7.014,60122,0
+ATNM.US,D,20200107,000000,7.2,7.5,7.125,7.305,80736,0
+ATNM.US,D,20200108,000000,7.2,7.206,6.897,7.14,50450,0
+ATNM.US,D,20200109,000000,7.2,7.8,7.14,7.566,95098,0
+ATNM.US,D,20200110,000000,7.59,7.8,6.9,7.5,60702,0
+ATNM.US,D,20200113,000000,8.1,8.76,7.95,8.22,672146,0
+ATNM.US,D,20200114,000000,9,9,8.1,8.265,304544,0
+ATNM.US,D,20200115,000000,8.475,8.475,7.65,7.65,169519,0
+ATNM.US,D,20200116,000000,7.8,8.7,7.5,8.4,133774,0
+ATNM.US,D,20200117,000000,8.34,8.472,7.977,8.22,107233,0
+ATNM.US,D,20200121,000000,8.1,8.34,7.8,7.905,82679,0
+ATNM.US,D,20200122,000000,7.8,7.92,7.5,7.557,85869,0
+ATNM.US,D,20200123,000000,7.5,8.0777,7.5,7.527,56280,0
+ATNM.US,D,20200124,000000,7.509,7.8,7.497,7.53,44436,0
+ATNM.US,D,20200127,000000,7.5,7.503,6.6,7.05,68038,0
+ATNM.US,D,20200128,000000,7.5,8.25,7.5,8.1,160511,0
+ATNM.US,D,20200129,000000,8.4,8.43,7.5,7.707,103844,0
+ATNM.US,D,20200130,000000,8.1,8.1,7.635,7.665,47119,0
+ATNM.US,D,20200131,000000,7.665,7.8,7.2,7.527,50498,0
+ATNM.US,D,20200203,000000,7.527,7.74,7.05,7.107,50210,0
+ATNM.US,D,20200204,000000,7.05,7.467,6.825,7.203,50984,0
+ATNM.US,D,20200205,000000,7.5,7.74,7.278,7.278,35280,0
+ATNM.US,D,20200206,000000,7.2,7.497,7.05,7.08,33636,0
+ATNM.US,D,20200207,000000,7.497,7.497,6.903,7.05,47867,0
+ATNM.US,D,20200210,000000,7.2,7.491,6.975,7.146,39869,0
+ATNM.US,D,20200211,000000,7.14,7.197,6.6,6.747,74833,0
+ATNM.US,D,20200212,000000,6.99,7.05,6.756,6.81,30588,0
+ATNM.US,D,20200213,000000,6.873,7.35,6.873,7.137,46654,0
+ATNM.US,D,20200214,000000,7.53,7.95,6.981,7.764,96372,0
+ATNM.US,D,20200218,000000,8.1,8.142,7.356,7.4355,82711,0
+ATNM.US,D,20200219,000000,7.8,7.8,7.29,7.398,42780,0
+ATNM.US,D,20200220,000000,7.5,7.74,7.245,7.536,42599,0
+ATNM.US,D,20200221,000000,8.04,8.61,7.65,7.83,222282,0
+ATNM.US,D,20200224,000000,7.2,7.6204,6.873,7.5,80260,0
+ATNM.US,D,20200225,000000,7.5,7.503,6.6,7.044,120327,0
+ATNM.US,D,20200226,000000,7.125,7.2,6.9,7.104,47152,0
+ATNM.US,D,20200227,000000,6.747,7.047,6.6,6.81,47530,0
+ATNM.US,D,20200228,000000,6.603,7.35,6.45,7.149,108178,0
+ATNM.US,D,20200302,000000,7.44,8.1,6.9,7.776,168454,0
+ATNM.US,D,20200303,000000,7.5,7.95,7.2,7.5,124763,0
+ATNM.US,D,20200304,000000,7.485,7.77,7.338,7.47,50070,0
+ATNM.US,D,20200305,000000,7.5,10.35,7.5,8.697,900687,0
+ATNM.US,D,20200306,000000,9.24,9.675,8.4,8.817,391296,0
+ATNM.US,D,20200309,000000,8.1,8.1,7.125,7.683,204248,0
+ATNM.US,D,20200310,000000,8.4,8.4,6.9,7.3855,122442,0
+ATNM.US,D,20200311,000000,7.2,7.605,7.05,7.155,73340,0
+ATNM.US,D,20200312,000000,6.9,6.9875,6.36,6.36,98977,0
+ATNM.US,D,20200313,000000,6.9,6.93,6.3,6.303,66499,0
+ATNM.US,D,20200316,000000,6,6.3,5.7,5.814,103702,0
+ATNM.US,D,20200317,000000,6.3,6.3,5.1,5.604,81399,0
+ATNM.US,D,20200318,000000,5.85,5.85,5.0565,5.25,66922,0
+ATNM.US,D,20200319,000000,5.454,5.64,5.1,5.4,82333,0
+ATNM.US,D,20200320,000000,5.544,5.85,5.46,5.604,76181,0
+ATNM.US,D,20200323,000000,5.253,5.79,5.253,5.406,61844,0
+ATNM.US,D,20200324,000000,5.46,6,5.46,5.79,40972,0
+ATNM.US,D,20200325,000000,5.7,5.85,5.46,5.616,56542,0
+ATNM.US,D,20200326,000000,5.49,5.817,5.37,5.67,50340,0
+ATNM.US,D,20200327,000000,5.685,5.91,5.463,5.91,40155,0
+ATNM.US,D,20200330,000000,6,6.15,5.61,6.018,78009,0
+ATNM.US,D,20200331,000000,6.42,6.42,5.76,5.82,40394,0
+ATNM.US,D,20200401,000000,5.82,5.835,5.499,5.5997,33369,0
+ATNM.US,D,20200402,000000,5.7,5.7,5.4,5.4,18555,0
+ATNM.US,D,20200403,000000,5.835,5.835,5.4,5.664,34273,0
+ATNM.US,D,20200406,000000,5.7,5.706,5.4,5.556,34620,0
+ATNM.US,D,20200407,000000,5.7,6.003,5.55,5.784,48859,0
+ATNM.US,D,20200408,000000,5.985,6,5.7,5.922,33184,0
+ATNM.US,D,20200409,000000,5.976,5.976,5.61,5.859,36100,0
+ATNM.US,D,20200413,000000,5.826,5.997,5.67,5.781,39092,0
+ATNM.US,D,20200414,000000,5.7,6,5.64,5.8995,24983,0
+ATNM.US,D,20200415,000000,5.901,5.91,5.58,5.823,24063,0
+ATNM.US,D,20200416,000000,6.3,6.6,5.985,6.075,80919,0
+ATNM.US,D,20200417,000000,6.378,6.525,6.15,6.453,60764,0
+ATNM.US,D,20200420,000000,6.471,7.8,6.45,7.257,181109,0
+ATNM.US,D,20200421,000000,7.335,7.5,6.6,7.077,72146,0
+ATNM.US,D,20200422,000000,4.95,5.7,4.71,5.25,1563055,0
+ATNM.US,D,20200423,000000,5.55,5.664,5.253,5.457,358183,0
+ATNM.US,D,20200424,000000,5.4,5.73,5.25,5.415,385831,0
+ATNM.US,D,20200427,000000,5.835,5.85,5.511,5.706,238091,0
+ATNM.US,D,20200428,000000,5.76,5.76,5.4,5.625,204408,0
+ATNM.US,D,20200429,000000,5.55,5.7,5.55,5.631,163331,0
+ATNM.US,D,20200430,000000,5.7,5.7,5.4,5.535,169306,0
+ATNM.US,D,20200501,000000,5.55,5.55,5.28,5.352,133041,0
+ATNM.US,D,20200504,000000,5.4,5.58,5.28,5.472,182528,0
+ATNM.US,D,20200505,000000,5.478,5.514,5.31,5.4,161809,0
+ATNM.US,D,20200506,000000,5.4,5.4,5.256,5.34,110940,0
+ATNM.US,D,20200507,000000,5.4,5.541,5.25,5.412,143094,0
+ATNM.US,D,20200508,000000,5.55,5.604,5.25,5.514,184473,0
+ATNM.US,D,20200511,000000,5.622,5.787,5.4,5.67,331472,0
+ATNM.US,D,20200512,000000,5.7,5.7,5.511,5.637,176792,0
+ATNM.US,D,20200513,000000,5.58,5.649,5.25,5.4,143517,0
+ATNM.US,D,20200514,000000,5.259,5.523,5.25,5.394,112509,0
+ATNM.US,D,20200515,000000,5.34,5.4,5.223,5.37,112553,0
+ATNM.US,D,20200518,000000,5.49,5.49,5.316,5.37,167023,0
+ATNM.US,D,20200519,000000,5.46,5.469,5.334,5.394,150337,0
+ATNM.US,D,20200520,000000,5.43,5.487,5.37,5.457,162834,0
+ATNM.US,D,20200521,000000,5.55,6.57,5.427,5.895,444124,0
+ATNM.US,D,20200522,000000,6.135,6.135,5.655,6,189916,0
+ATNM.US,D,20200526,000000,5.73,6.3,5.73,6.084,208278,0
+ATNM.US,D,20200527,000000,6.18,6.21,5.85,5.991,178469,0
+ATNM.US,D,20200528,000000,6,6.27,5.925,6.18,217804,0
+ATNM.US,D,20200529,000000,6.15,6.525,6.045,6.381,255749,0
+ATNM.US,D,20200601,000000,6.57,6.57,6.165,6.234,118919,0
+ATNM.US,D,20200602,000000,6.3,6.48,6.186,6.405,136798,0
+ATNM.US,D,20200603,000000,6.585,6.81,6.348,6.642,225873,0
+ATNM.US,D,20200604,000000,8.4,9.6,7.56,8.7,2728583,0
+ATNM.US,D,20200605,000000,10.8,11.1,8.799,9,1512181,0
+ATNM.US,D,20200608,000000,9.9,10.77,9.3,9.6,996122,0
+ATNM.US,D,20200609,000000,10.116,15.9,9.897,13.422,3225693,0
+ATNM.US,D,20200610,000000,17.1,18.6,12.045,13.617,3357773,0
+ATNM.US,D,20200611,000000,12,13.5,12,12.627,840597,0
+ATNM.US,D,20200612,000000,13.2,13.8,12,13.5,537832,0
+ATNM.US,D,20200615,000000,12.528,12.6,12,12.195,600876,0
+ATNM.US,D,20200616,000000,13.2,13.5,12.63,13.35,641439,0
+ATNM.US,D,20200617,000000,9.93,11.4,9.9,11.4,1963471,0
+ATNM.US,D,20200618,000000,11.25,11.379,10.38,11.379,595579,0
+ATNM.US,D,20200619,000000,11.379,11.427,10.617,11.427,909527,0
+ATNM.US,D,20200622,000000,11.745,13.2,11.355,13.2,805504,0
+ATNM.US,D,20200623,000000,13.86,14.64,12,12.591,1235295,0
+ATNM.US,D,20200624,000000,12.6,12.684,11.4,12.3,450544,0
+ATNM.US,D,20200625,000000,11.613,12,11.109,11.94,428522,0
+ATNM.US,D,20200626,000000,11.403,11.577,10.5,10.878,478987,0
+ATNM.US,D,20200629,000000,10.905,11.1,10.05,10.692,324865,0
+ATNM.US,D,20200630,000000,10.5,10.65,9.9,10.545,454724,0
+ATNM.US,D,20200701,000000,9.93,10.47,9.45,9.9,317888,0
+ATNM.US,D,20200702,000000,9.954,10.017,9.231,9.42,331194,0
+ATNM.US,D,20200706,000000,9.585,12,9.57,10.677,663402,0
+ATNM.US,D,20200707,000000,10.59,11.394,10.563,10.947,417546,0
+ATNM.US,D,20200708,000000,11.7,11.7,10.41,10.584,337755,0
+ATNM.US,D,20200709,000000,11.25,11.307,10.59,10.8,223768,0
+ATNM.US,D,20200710,000000,11.07,11.4,10.8,11.07,240063,0
+ATNM.US,D,20200713,000000,11.073,11.265,10.41,10.503,323623,0
+ATNM.US,D,20200714,000000,10.794,10.794,9.9,10.422,194781,0
+ATNM.US,D,20200715,000000,10.5,10.8,10.35,10.494,181599,0
+ATNM.US,D,20200716,000000,10.764,11.22,10.353,11.001,238370,0
+ATNM.US,D,20200717,000000,11.25,12.93,10.8,12,771783,0
+ATNM.US,D,20200720,000000,12.9,13.8,12.3,13.491,960013,0
+ATNM.US,D,20200721,000000,17.1,19.17,15.132,15.69,2185282,0
+ATNM.US,D,20200722,000000,17.4,17.4,13.5,14.526,1204754,0
+ATNM.US,D,20200723,000000,14.307,15.72,14.112,14.85,437090,0
+ATNM.US,D,20200724,000000,14.7,16.188,14.145,15.957,794705,0
+ATNM.US,D,20200727,000000,18.3,19.47,17.1,17.7,1861383,0
+ATNM.US,D,20200728,000000,17.7,18.45,16.323,17.562,1212773,0
+ATNM.US,D,20200729,000000,18.096,18.831,16.8,17.4,1032397,0
+ATNM.US,D,20200730,000000,17.1,17.457,15.3,17.202,633997,0
+ATNM.US,D,20200731,000000,17.892,18.6,16.8,17.289,641364,0
+ATNM.US,D,20200803,000000,18.15,18.303,17.292,18,773406,0
+ATNM.US,D,20200804,000000,18,18.162,17.43,17.7,557549,0
+ATNM.US,D,20200805,000000,17.397,17.61,15.303,16.989,1311738,0
+ATNM.US,D,20200806,000000,13.95,15,12.33,12.84,1762694,0
+ATNM.US,D,20200807,000000,12.54,12.9,11.46,12.753,1096533,0
+ATNM.US,D,20200810,000000,12,12.75,11.4,11.697,823784,0
+ATNM.US,D,20200811,000000,10.04,10.91,8.85,9.66,1878838,0
+ATNM.US,D,20200812,000000,9.81,10.03,9.07,9.55,749400,0
+ATNM.US,D,20200813,000000,9.49,10.12,9.11,9.91,812928,0
+ATNM.US,D,20200814,000000,10.02,10.14,9.66,9.82,322421,0
+ATNM.US,D,20200817,000000,10,11,9.8195,10.81,667516,0
+ATNM.US,D,20200818,000000,11.19,11.234,9.95,10.36,593981,0
+ATNM.US,D,20200819,000000,10.45,10.6577,9.6,9.63,435227,0
+ATNM.US,D,20200820,000000,9.66,9.75,9.21,9.68,383268,0
+ATNM.US,D,20200821,000000,9.45,9.68,9.1,9.28,384698,0
+ATNM.US,D,20200824,000000,8.98,9.0161,8.31,8.86,522987,0
+ATNM.US,D,20200825,000000,8.66,9.18,8.573,8.9,276495,0
+ATNM.US,D,20200826,000000,8.73,8.99,8.65,8.93,221756,0
+ATNM.US,D,20200827,000000,8.98,8.98,8.2301,8.75,351264,0
+ATNM.US,D,20200828,000000,8.64,8.99,8.47,8.53,463951,0
+ATNM.US,D,20200831,000000,8.57,8.6741,8.12,8.31,565453,0
+ATNM.US,D,20200901,000000,8.25,8.38,7.82,8,541794,0
+ATNM.US,D,20200902,000000,7.81,8,7.54,8,517451,0
+ATNM.US,D,20200903,000000,7.98,8,7.15,7.26,428009,0
+ATNM.US,D,20200904,000000,7.33,7.65,6.84,7.39,359910,0
+ATNM.US,D,20200908,000000,7.06,7.75,6.9,7.73,388062,0
+ATNM.US,D,20200909,000000,7.73,8.365,7.73,8.31,333915,0
+ATNM.US,D,20200910,000000,8.33,8.38,7.9,8.04,315058,0
+ATNM.US,D,20200911,000000,8,8.52,8,8.52,277495,0
+ATNM.US,D,20200914,000000,9,9.68,8.88,9.23,446784,0
+ATNM.US,D,20200915,000000,9.28,9.43,8.9433,9.41,226013,0
+ATNM.US,D,20200916,000000,9.39,9.649,9.25,9.29,273421,0
+ATNM.US,D,20200917,000000,9.18,9.68,9.11,9.57,332005,0
+ATNM.US,D,20200918,000000,9.69,10.33,9.56,10.33,467232,0
+ATNM.US,D,20200921,000000,10.33,10.33,9.63,9.87,277293,0
+ATNM.US,D,20200922,000000,9.96,10.0801,9.53,9.83,216634,0
+ATNM.US,D,20200923,000000,9.99,10,8.81,8.91,268464,0
+ATNM.US,D,20200924,000000,8.78,8.96,8.4,8.56,177839,0
+ATNM.US,D,20200925,000000,8.57,9.28,8.57,9.21,209256,0
+ATNM.US,D,20200928,000000,9.35,9.35,8.56,8.77,202615,0
+ATNM.US,D,20200929,000000,8.88,9.43,8.88,9.34,244561,0
+ATNM.US,D,20200930,000000,9.38,9.99,9.3,9.69,358322,0
+ATNM.US,D,20201001,000000,9.65,9.7,9.18,9.34,227223,0
+ATNM.US,D,20201002,000000,9.01,9.42,9,9.18,151739,0
+ATNM.US,D,20201005,000000,9.21,9.78,9.15,9.6,171841,0
+ATNM.US,D,20201006,000000,9.59,10,9.5713,9.89,261501,0
+ATNM.US,D,20201007,000000,9.91,10.1,9.8,10.03,139885,0
+ATNM.US,D,20201008,000000,10.27,10.4602,10,10.15,179555,0
+ATNM.US,D,20201009,000000,10.09,10.59,10,10.54,203366,0
+ATNM.US,D,20201012,000000,10.61,10.64,10.26,10.48,183551,0
+ATNM.US,D,20201013,000000,10.38,10.68,10.35,10.56,142749,0
+ATNM.US,D,20201014,000000,10.98,11.08,10.6,11.08,247773,0
+ATNM.US,D,20201015,000000,11.19,11.74,10.86,11.6,333482,0
+ATNM.US,D,20201016,000000,11.81,12.33,11.7004,11.98,510744,0
+ATNM.US,D,20201019,000000,12.18,12.3647,11.27,11.57,355919,0
+ATNM.US,D,20201020,000000,11.65,11.65,10.8,10.95,290073,0
+ATNM.US,D,20201021,000000,11.17,12.27,11.05,11.78,829382,0
+ATNM.US,D,20201022,000000,12.18,12.35,11.25,11.82,508701,0
+ATNM.US,D,20201023,000000,11.82,11.91,11.16,11.28,262589,0
+ATNM.US,D,20201026,000000,11.35,11.52,11.1,11.47,281586,0
+ATNM.US,D,20201027,000000,11.56,11.64,10.86,11.02,316922,0
+ATNM.US,D,20201028,000000,10.66,11.2,10.4,10.71,418129,0
+ATNM.US,D,20201029,000000,10.67,10.73,10.12,10.2,297942,0
+ATNM.US,D,20201030,000000,10.24,10.38,9.67,9.96,243901,0
+ATNM.US,D,20201102,000000,9.93,10.1,9.71,9.76,232775,0
+ATNM.US,D,20201103,000000,10.38,10.38,9.92,10.24,207455,0
+ATNM.US,D,20201104,000000,10.4,11.64,10.09,11.29,834653,0
+ATNM.US,D,20201105,000000,12,12.05,11.4,11.69,632411,0
+ATNM.US,D,20201106,000000,11.59,11.65,11.05,11.44,362284,0
+ATNM.US,D,20201109,000000,11.84,11.9371,10.79,10.93,419717,0
+ATNM.US,D,20201110,000000,11,11.17,10.68,11.02,333392,0
+ATNM.US,D,20201111,000000,11.14,11.47,10.95,11.37,277694,0
+ATNM.US,D,20201112,000000,11.4,11.95,11.37,11.95,458291,0
+ATNM.US,D,20201113,000000,12,12.28,11.665,12.01,543951,0
+ATNM.US,D,20201116,000000,12.24,13,12.1,12.64,639636,0
+ATNM.US,D,20201117,000000,12.94,13.1821,11.68,12.11,730912,0
+ATNM.US,D,20201118,000000,12.15,12.15,11.5,11.54,373017,0
+ATNM.US,D,20201119,000000,11.65,11.73,11.1,11.28,317338,0
+ATNM.US,D,20201120,000000,11.28,11.42,11.05,11.16,309927,0
+ATNM.US,D,20201123,000000,11.3,11.31,10.83,10.93,446898,0
+ATNM.US,D,20201124,000000,11.1,11.15,10.71,10.96,441043,0
+ATNM.US,D,20201125,000000,11.05,11.1,10.7,10.89,329061,0
+ATNM.US,D,20201127,000000,11.11,11.28,10.92,11.19,260655,0
+ATNM.US,D,20201130,000000,11.18,11.228,10.78,11,297705,0
+ATNM.US,D,20201201,000000,11.01,11.1,10.23,10.27,563492,0
+ATNM.US,D,20201202,000000,10.3,10.67,9.88,10.35,393245,0
+ATNM.US,D,20201203,000000,10.65,10.71,10,10.4,336058,0
+ATNM.US,D,20201204,000000,10.36,10.87,10.16,10.84,409019,0
+ATNM.US,D,20201207,000000,11.65,11.67,10.46,10.9,1064396,0
+ATNM.US,D,20201208,000000,11.49,11.4956,10.8,11.055,686493,0
+ATNM.US,D,20201209,000000,11.1,11.15,10.5,11.13,506285,0
+ATNM.US,D,20201210,000000,11.14,11.215,10.8,11.1,574110,0
+ATNM.US,D,20201211,000000,11.07,11.85,11,11.48,541155,0
+ATNM.US,D,20201214,000000,11.61,11.79,11.5175,11.74,554297,0
+ATNM.US,D,20201215,000000,11.62,11.9,11.6,11.82,440914,0
+ATNM.US,D,20201216,000000,11.77,11.8235,11.36,11.52,255147,0
+ATNM.US,D,20201217,000000,11.65,11.6989,11.26,11.42,190882,0
+ATNM.US,D,20201218,000000,11.41,11.58,11.28,11.34,237878,0
+ATNM.US,D,20201221,000000,11.27,11.35,11.02,11.19,261504,0
+ATNM.US,D,20201222,000000,11.33,11.33,10.86,11.12,365602,0
+ATNM.US,D,20201223,000000,11.03,11.25,10.97,11.22,277450,0
+ATNM.US,D,20201224,000000,11.29,11.34,10.9,11.05,207232,0
+ATNM.US,D,20201228,000000,11.12,11.19,10.66,10.72,688474,0
+ATNM.US,D,20201229,000000,8.67,8.79,7.8,8.08,3737262,0
+ATNM.US,D,20201230,000000,8.52,8.795,8.14,8.16,1232862,0
+ATNM.US,D,20201231,000000,8.3,8.3,7.7038,7.8,1425907,0
+ATNM.US,D,20210104,000000,7.99,8.356,7.78,7.86,861613,0
+ATNM.US,D,20210105,000000,8.05,8.6,7.89,8.57,636364,0
+ATNM.US,D,20210106,000000,8.55,8.58,7.95,8.02,658928,0
+ATNM.US,D,20210107,000000,8.03,8.59,8.02,8.58,691323,0
+ATNM.US,D,20210108,000000,8.42,8.5511,8.12,8.24,365604,0
+ATNM.US,D,20210111,000000,8.22,8.58,7.96,8.28,522579,0
+ATNM.US,D,20210112,000000,8.28,8.7499,8.11,8.6,534134,0
+ATNM.US,D,20210113,000000,8.6,8.69,8.27,8.42,490848,0
+ATNM.US,D,20210114,000000,8.45,8.625,8.35,8.45,376937,0
+ATNM.US,D,20210115,000000,8.49,8.59,8.26,8.3,386136,0
+ATNM.US,D,20210119,000000,8.47,8.5,8.1878,8.43,436807,0
+ATNM.US,D,20210120,000000,8.5,8.56,8.13,8.22,378634,0
+ATNM.US,D,20210121,000000,8.26,8.3837,8.08,8.34,362244,0
+ATNM.US,D,20210122,000000,8.22,8.39,8.14,8.36,271343,0
+ATNM.US,D,20210125,000000,8.37,8.42,8.13,8.41,524466,0
+ATNM.US,D,20210126,000000,8.41,8.44,8.17,8.22,510729,0
+ATNM.US,D,20210127,000000,8.15,8.3,7.954,8.1,613192,0
+ATNM.US,D,20210128,000000,8.01,8.2,7.51,7.85,593058,0
+ATNM.US,D,20210129,000000,7.96,8.24,7.8,7.88,417786,0
+ATNM.US,D,20210201,000000,7.99,8.35,7.88,8.29,528637,0
+ATNM.US,D,20210202,000000,8.35,8.4851,8.07,8.39,381718,0
+ATNM.US,D,20210203,000000,8.49,9.35,8.37,9.17,850633,0
+ATNM.US,D,20210204,000000,9.16,9.56,9.145,9.49,503903,0
+ATNM.US,D,20210205,000000,9.6,9.62,9.18,9.59,361027,0
+ATNM.US,D,20210208,000000,9.62,9.82,9.52,9.79,538398,0
+ATNM.US,D,20210209,000000,9.85,10.15,9.35,9.5,638465,0
+ATNM.US,D,20210210,000000,9.84,9.8892,8.76,9.47,489989,0
+ATNM.US,D,20210211,000000,9.47,9.56,9.09,9.23,194533,0
+ATNM.US,D,20210212,000000,9.23,9.31,9.091,9.25,285122,0
+ATNM.US,D,20210216,000000,9.4,9.6,9.1989,9.36,335949,0
+ATNM.US,D,20210217,000000,9.33,9.41,9.07,9.27,414670,0
+ATNM.US,D,20210218,000000,9.1,9.21,8.65,8.82,426961,0
+ATNM.US,D,20210219,000000,9.02,9.02,8.69,8.81,307611,0
+ATNM.US,D,20210222,000000,8.82,8.95,8.26,8.26,638392,0
+ATNM.US,D,20210223,000000,8.07,8.31,7.61,8.15,498336,0
+ATNM.US,D,20210224,000000,8.17,8.3,8,8.13,244536,0
+ATNM.US,D,20210225,000000,8.19,8.3,7.785,7.87,457089,0
+ATNM.US,D,20210226,000000,7.9,8.25,7.7,8.06,335777,0
+ATNM.US,D,20210301,000000,8.2,8.33,8,8.06,208864,0
+ATNM.US,D,20210302,000000,8.01,8.18,7.91,8.15,150075,0
+ATNM.US,D,20210303,000000,8.15,8.25,7.93,8.01,380260,0
+ATNM.US,D,20210304,000000,8,8.14,7.54,7.93,475827,0
+ATNM.US,D,20210305,000000,7.87,7.93,7.05,7.75,525171,0
+ATNM.US,D,20210308,000000,7.69,8.24,7.601,7.88,359844,0
+ATNM.US,D,20210309,000000,8.01,8.2,7.83,8.06,170992,0
+ATNM.US,D,20210310,000000,8.09,8.3,7.92,8.06,183679,0
+ATNM.US,D,20210311,000000,8.16,8.66,8.1155,8.61,346408,0
+ATNM.US,D,20210312,000000,8.69,9.18,8.69,9.18,401761,0
+ATNM.US,D,20210315,000000,9.2,9.4784,9.01,9.06,268662,0
+ATNM.US,D,20210316,000000,9.1,9.2,8.71,8.97,248819,0
+ATNM.US,D,20210317,000000,8.81,9.22,8.69,9.03,137857,0
+ATNM.US,D,20210318,000000,8.91,9.092,8.86,8.96,225779,0
+ATNM.US,D,20210319,000000,8.99,9,8.67,8.86,191263,0
+ATNM.US,D,20210322,000000,8.9,8.949,8.59,8.76,205370,0
+ATNM.US,D,20210323,000000,8.65,8.78,8.22,8.43,263233,0
+ATNM.US,D,20210324,000000,8.58,8.92,8.2,8.3,616884,0
+ATNM.US,D,20210325,000000,8.5,8.8,8.38,8.47,460849,0
+ATNM.US,D,20210326,000000,8.52,8.588,8.06,8.41,390962,0
+ATNM.US,D,20210329,000000,8.4,8.4,7.85,7.9,328651,0
+ATNM.US,D,20210330,000000,8.06,8.06,7.6,7.66,402448,0
+ATNM.US,D,20210331,000000,7.8,7.8,7.59,7.62,214677,0
+ATNM.US,D,20210401,000000,7.69,8.1,7.62,8.06,518150,0
+ATNM.US,D,20210405,000000,8.25,8.2799,8,8.12,172377,0
+ATNM.US,D,20210406,000000,8.18,8.37,8.0101,8.24,353216,0
+ATNM.US,D,20210407,000000,8.31,8.39,8.2,8.29,245887,0
+ATNM.US,D,20210408,000000,8.39,8.39,8.08,8.17,258515,0
+ATNM.US,D,20210409,000000,8.17,8.2599,7.9739,8.13,185673,0
+ATNM.US,D,20210412,000000,7.78,8.04,7.65,7.76,407505,0
+ATNM.US,D,20210413,000000,7.77,7.87,7.52,7.58,460966,0
+ATNM.US,D,20210414,000000,7.6,7.88,7.55,7.8,179018,0
+ATNM.US,D,20210415,000000,7.75,7.81,7.53,7.57,128286,0
+ATNM.US,D,20210416,000000,7.58,7.61,7.37,7.46,185461,0
+ATNM.US,D,20210419,000000,7.39,7.47,7.27,7.36,209790,0
+ATNM.US,D,20210420,000000,7.32,7.45,7.14,7.14,268426,0
+ATNM.US,D,20210421,000000,7.1,7.64,7.091,7.57,169992,0
+ATNM.US,D,20210422,000000,7.54,7.7,7.45,7.53,122911,0
+ATNM.US,D,20210423,000000,7.58,7.84,7.54,7.83,143682,0
+ATNM.US,D,20210426,000000,7.85,7.93,7.72,7.86,157361,0
+ATNM.US,D,20210427,000000,7.92,8,7.82,7.85,113848,0
+ATNM.US,D,20210428,000000,7.85,8.18,7.79,8.11,169337,0
+ATNM.US,D,20210429,000000,8.12,8.145,7.6287,7.82,168332,0
+ATNM.US,D,20210430,000000,7.71,7.97,7.6,7.66,118840,0
+ATNM.US,D,20210503,000000,7.66,7.82,7.52,7.7,147549,0
+ATNM.US,D,20210504,000000,7.67,7.67,7.27,7.28,161526,0
+ATNM.US,D,20210505,000000,7.35,7.57,7.32,7.45,78275,0
+ATNM.US,D,20210506,000000,7.43,7.48,7.16,7.26,148378,0
+ATNM.US,D,20210507,000000,7.3,7.42,7.19,7.29,99396,0
+ATNM.US,D,20210510,000000,7.34,7.4,7.14,7.32,84459,0
+ATNM.US,D,20210511,000000,7.11,7.26,7,7.02,221268,0
+ATNM.US,D,20210512,000000,7.04,7.3499,7.03,7.18,120831,0
+ATNM.US,D,20210513,000000,7.24,7.2799,6.92,7.01,178827,0
+ATNM.US,D,20210514,000000,7.05,7.24,7.02,7.09,115870,0
+ATNM.US,D,20210517,000000,7.1,7.5,7.09,7.46,150602,0
+ATNM.US,D,20210518,000000,7.49,7.79,7.35,7.65,119768,0
+ATNM.US,D,20210519,000000,7.6,7.6411,7.33,7.48,119516,0
+ATNM.US,D,20210520,000000,7.49,7.88,7.41,7.87,104807,0
+ATNM.US,D,20210521,000000,7.94,8.18,7.75,8.04,152156,0
+ATNM.US,D,20210524,000000,8.04,8.1,7.53,7.54,139994,0
+ATNM.US,D,20210525,000000,7.53,7.57,7.31,7.37,112052,0
+ATNM.US,D,20210526,000000,7.34,7.56,7.26,7.44,121579,0
+ATNM.US,D,20210527,000000,7.53,7.71,7.41,7.53,158149,0
+ATNM.US,D,20210528,000000,8.34,8.53,8.01,8.16,574818,0
+ATNM.US,D,20210601,000000,8.42,8.63,8.2,8.63,308768,0
+ATNM.US,D,20210602,000000,8.68,8.71,8.07,8.11,223482,0
+ATNM.US,D,20210603,000000,8.11,8.55,8.05,8.5,200025,0
+ATNM.US,D,20210604,000000,8.61,8.61,8.26,8.3,243894,0
+ATNM.US,D,20210607,000000,8.41,8.58,8.27,8.51,206484,0
+ATNM.US,D,20210608,000000,8.57,8.66,8.42,8.51,104288,0
+ATNM.US,D,20210609,000000,8.5,8.7299,8.42,8.43,135554,0
+ATNM.US,D,20210610,000000,8.46,8.4999,8.4,8.48,86435,0
+ATNM.US,D,20210611,000000,8.45,8.52,8.4,8.51,112264,0
+ATNM.US,D,20210614,000000,8.51,8.64,8.46,8.55,186991,0
+ATNM.US,D,20210615,000000,8.5,8.7999,8.32,8.42,421829,0
+ATNM.US,D,20210616,000000,8.46,8.54,8.135,8.26,270729,0
+ATNM.US,D,20210617,000000,8.54,8.6646,8.3001,8.43,325214,0
+ATNM.US,D,20210618,000000,8.28,8.4399,8.02,8.03,385122,0
+ATNM.US,D,20210621,000000,8.15,8.1999,7.69,7.75,293737,0
+ATNM.US,D,20210622,000000,7.76,7.98,7.65,7.7,236688,0
+ATNM.US,D,20210623,000000,7.8,7.9561,7.73,7.78,201309,0
+ATNM.US,D,20210624,000000,7.85,7.93,7.77,7.84,131404,0
+ATNM.US,D,20210625,000000,7.84,8.47,7.8397,8.41,284137,0
+ATNM.US,D,20210628,000000,8.43,8.5174,8.13,8.22,175100,0
+ATNM.US,D,20210629,000000,8.18,8.2718,7.95,7.98,135412,0
+ATNM.US,D,20210630,000000,7.89,8,7.78,7.91,115773,0
+ATNM.US,D,20210701,000000,8,8,7.67,7.74,202210,0
+ATNM.US,D,20210702,000000,7.73,7.802,7.605,7.67,105339,0
+ATNM.US,D,20210706,000000,7.65,7.66,7.42,7.46,143000,0
+ATNM.US,D,20210707,000000,7.5,7.51,7.16,7.2,156800,0
+ATNM.US,D,20210708,000000,7.05,7.29,7.05,7.21,123981,0
+ATNM.US,D,20210709,000000,7.24,7.39,7.15,7.26,129074,0
+ATNM.US,D,20210712,000000,7.36,7.36,7.17,7.24,231114,0
+ATNM.US,D,20210713,000000,7.16,7.2964,6.95,6.98,189915,0
+ATNM.US,D,20210714,000000,6.96,7.08,6.7627,6.78,127346,0
+ATNM.US,D,20210715,000000,6.78,6.88,6.6201,6.84,182625,0
+ATNM.US,D,20210716,000000,6.95,7.3792,6.8413,7.18,163535,0
+ATNM.US,D,20210719,000000,7.16,7.165,6.8,7.07,149352,0
+ATNM.US,D,20210720,000000,7.01,7.12,6.98,7.02,95458,0
+ATNM.US,D,20210721,000000,7,7.24,6.95,7.22,109330,0
+ATNM.US,D,20210722,000000,7.58,7.58,7.14,7.31,155801,0
+ATNM.US,D,20210723,000000,7.25,7.3,6.95,7.07,109877,0
+ATNM.US,D,20210726,000000,7.05,7.11,6.76,6.88,182125,0
+ATNM.US,D,20210727,000000,6.81,6.9,6.65,6.76,92740,0
+ATNM.US,D,20210728,000000,6.72,6.97,6.7,6.97,94544,0
+ATNM.US,D,20210729,000000,7.01,7.07,6.76,6.77,113538,0
+ATNM.US,D,20210730,000000,6.8,6.8571,6.62,6.66,85549,0
+ATNM.US,D,20210802,000000,6.66,6.91,6.65,6.91,79894,0
+ATNM.US,D,20210803,000000,6.97,7,6.71,6.91,99961,0
+ATNM.US,D,20210804,000000,6.91,6.93,6.56,6.64,168927,0
+ATNM.US,D,20210805,000000,6.7,6.94,6.6165,6.94,139957,0
+ATNM.US,D,20210806,000000,6.95,6.95,6.76,6.92,62226,0
+ATNM.US,D,20210809,000000,6.91,7.03,6.87,6.93,42153,0
+ATNM.US,D,20210810,000000,6.89,6.96,6.76,6.81,88209,0
+ATNM.US,D,20210811,000000,6.82,6.8632,6.4,6.49,329592,0
+ATNM.US,D,20210812,000000,6.43,6.48,6.3,6.4,143742,0
+ATNM.US,D,20210813,000000,6.42,6.55,6.26,6.32,168576,0
+ATNM.US,D,20210816,000000,6.32,6.4176,6.01,6.04,239858,0
+ATNM.US,D,20210817,000000,6.08,6.47,6.04,6.43,171463,0
+ATNM.US,D,20210818,000000,6.45,6.5388,6.2,6.2,72400,0
+ATNM.US,D,20210819,000000,6.13,6.19,6.02,6.04,119565,0
+ATNM.US,D,20210820,000000,6.05,6.1929,6.02,6.03,187551,0
+ATNM.US,D,20210823,000000,6.1,6.28,6.08,6.16,151450,0
+ATNM.US,D,20210824,000000,6.11,6.22,6.06,6.17,144373,0
+ATNM.US,D,20210825,000000,6.2,6.2,6.0745,6.12,180254,0
+ATNM.US,D,20210826,000000,6.12,6.21,6,6.07,143508,0
+ATNM.US,D,20210827,000000,6.15,6.15,6.01,6.06,182940,0
+ATNM.US,D,20210830,000000,6.17,6.24,5.93,6,245101,0
+ATNM.US,D,20210831,000000,6,6.08,5.91,6.08,367570,0
+ATNM.US,D,20210901,000000,6.09,6.4,6.03,6.07,311085,0
+ATNM.US,D,20210902,000000,6.06,6.48,6.06,6.47,179860,0
+ATNM.US,D,20210903,000000,6.54,6.54,6.28,6.35,112157,0
+ATNM.US,D,20210907,000000,6.28,6.34,6.03,6.13,232753,0
+ATNM.US,D,20210908,000000,6.1,6.15,5.98,6.09,118524,0
+ATNM.US,D,20210909,000000,6.12,6.2,5.98,6.12,126707,0
+ATNM.US,D,20210910,000000,6.11,6.1651,6,6.02,183040,0
+ATNM.US,D,20210913,000000,6.07,6.15,5.88,5.92,199218,0
+ATNM.US,D,20210914,000000,5.91,6.07,5.7,5.76,230908,0
+ATNM.US,D,20210915,000000,6.16,6.98,6.01,6.83,1036651,0
+ATNM.US,D,20210916,000000,6.98,7.1,6.51,6.68,370982,0
+ATNM.US,D,20210917,000000,6.78,7.85,6.62,7.83,775456,0
+ATNM.US,D,20210920,000000,7.5,7.7988,7.25,7.4,466909,0
+ATNM.US,D,20210921,000000,7.45,8.29,7.44,8.1,531913,0
+ATNM.US,D,20210922,000000,8.38,8.57,8.0003,8.24,450824,0
+ATNM.US,D,20210923,000000,8.25,8.97,8.25,8.93,506399,0
+ATNM.US,D,20210924,000000,8.98,10.3,8.71,9.67,1113667,0
+ATNM.US,D,20210927,000000,10,10.25,9.414,9.66,518622,0
+ATNM.US,D,20210928,000000,9.55,9.68,9.11,9.25,332210,0
+ATNM.US,D,20210929,000000,9.25,9.48,8.62,8.75,344880,0
+ATNM.US,D,20210930,000000,8.7,8.9499,8.35,8.86,303754,0
+ATNM.US,D,20211001,000000,8.82,8.95,8.56,8.58,135905,0
+ATNM.US,D,20211004,000000,8.73,8.73,8.3101,8.47,164062,0
+ATNM.US,D,20211005,000000,8.51,8.84,8.3,8.34,178535,0
+ATNM.US,D,20211006,000000,8.3,8.3999,8.01,8.15,163547,0
+ATNM.US,D,20211007,000000,8.08,8.1584,7.687,7.85,339345,0
+ATNM.US,D,20211008,000000,7.86,8.0725,7.52,8.01,240463,0
+ATNM.US,D,20211011,000000,7.95,8.2535,7.8406,8.03,84481,0
+ATNM.US,D,20211012,000000,8,8.15,7.97,8.07,94202,0
+ATNM.US,D,20211013,000000,8.19,8.53,8.03,8.49,131793,0
+ATNM.US,D,20211014,000000,8.6,8.72,8.18,8.2,109353,0
+ATNM.US,D,20211015,000000,8.26,8.33,7.935,8.04,95150,0
+ATNM.US,D,20211018,000000,7.91,8.2,7.71,7.8,132530,0
+ATNM.US,D,20211019,000000,7.78,8.01,7.7,7.85,100254,0
+ATNM.US,D,20211020,000000,7.78,8.06,7.7101,7.97,66082,0
+ATNM.US,D,20211021,000000,7.89,7.96,7.71,7.87,90371,0
+ATNM.US,D,20211022,000000,7.8,8.35,7.5,8.25,255721,0
+ATNM.US,D,20211025,000000,8.3,8.3,7.65,7.74,163990,0
+ATNM.US,D,20211026,000000,7.8,8,7.53,8,214620,0
+ATNM.US,D,20211027,000000,7.98,7.98,7.7101,7.85,69365,0
+ATNM.US,D,20211028,000000,7.84,8.17,7.7283,8.14,123633,0
+ATNM.US,D,20211029,000000,8.14,8.18,7.83,7.85,76432,0
+ATNM.US,D,20211101,000000,7.88,8.37,7.84,8.32,129085,0
+ATNM.US,D,20211102,000000,8.21,8.52,8.1,8.5,143706,0
+ATNM.US,D,20211103,000000,8.46,9.1,8.46,8.8,168993,0
+ATNM.US,D,20211104,000000,9.14,9.21,8.32,8.41,229048,0
+ATNM.US,D,20211105,000000,8.4,8.6,8.01,8.28,119330,0
+ATNM.US,D,20211108,000000,8.26,8.53,8.18,8.22,71165,0
+ATNM.US,D,20211109,000000,8.3,8.41,8.01,8.08,79283,0
+ATNM.US,D,20211110,000000,7.99,8.2179,7.7,7.71,115562,0
+ATNM.US,D,20211111,000000,7.7,8,7.686,7.84,79708,0
+ATNM.US,D,20211112,000000,8,8.22,7.75,7.97,79079,0
+ATNM.US,D,20211115,000000,7.87,8.2499,7.7015,8.09,317575,0
+ATNM.US,D,20211116,000000,8.19,8.24,7.79,7.99,138417,0
+ATNM.US,D,20211117,000000,8,8,7.7,7.78,92031,0
+ATNM.US,D,20211118,000000,7.76,7.88,7.55,7.74,115459,0
+ATNM.US,D,20211119,000000,7.74,7.9105,7.55,7.62,114404,0
+ATNM.US,D,20211122,000000,7.59,7.67,7.38,7.42,139815,0
+ATNM.US,D,20211123,000000,7.5,7.55,7.0501,7.32,163940,0
+ATNM.US,D,20211124,000000,7.25,7.48,7.2,7.4,98199,0
+ATNM.US,D,20211126,000000,7.29,7.39,7.2,7.29,61552,0
+ATNM.US,D,20211129,000000,7.34,7.38,6.99,6.99,104759,0
+ATNM.US,D,20211130,000000,6.93,7.24,6.56,7.17,174379,0
+ATNM.US,D,20211201,000000,7.24,7.3461,6.69,6.86,90090,0
+ATNM.US,D,20211202,000000,6.89,6.9499,6.5,6.8,149820,0
+ATNM.US,D,20211203,000000,6.68,6.69,6.1,6.35,237389,0
+ATNM.US,D,20211206,000000,6.38,6.7,6.2592,6.53,110405,0
+ATNM.US,D,20211207,000000,6.56,7.21,6.56,7.05,85856,0
+ATNM.US,D,20211208,000000,7.05,7.5,6.8847,7.37,96249,0
+ATNM.US,D,20211209,000000,7.28,7.427,6.83,6.83,118211,0
+ATNM.US,D,20211210,000000,6.89,7.0499,6.74,6.85,58734,0
+ATNM.US,D,20211213,000000,7.05,7.38,6.535,6.87,192543,0
+ATNM.US,D,20211214,000000,6.88,7.0199,6.27,6.38,205827,0
+ATNM.US,D,20211215,000000,6.42,6.96,6.1,6.82,305797,0
+ATNM.US,D,20211216,000000,6.98,6.98,6.58,6.84,134261,0
+ATNM.US,D,20211217,000000,6.68,7.17,6.56,7,158613,0
+ATNM.US,D,20211220,000000,7.03,7.0622,6.75,6.76,41948,0
+ATNM.US,D,20211221,000000,6.77,6.905,6.35,6.42,213647,0
+ATNM.US,D,20211222,000000,6.43,6.8058,6.2401,6.61,104469,0
+ATNM.US,D,20211223,000000,6.64,6.82,6.57,6.66,95675,0
+ATNM.US,D,20211227,000000,6.74,6.8399,6.35,6.39,103807,0
+ATNM.US,D,20211228,000000,6.39,6.48,5.88,6.1,209441,0
+ATNM.US,D,20211229,000000,6.05,6.33,5.92,6.05,113663,0
+ATNM.US,D,20211230,000000,6,6.36,6,6.09,119266,0
+ATNM.US,D,20211231,000000,6.03,6.2568,5.93,6.01,159281,0
+ATNM.US,D,20220103,000000,6.02,6.46,5.95,6.4,84648,0
+ATNM.US,D,20220104,000000,6.45,6.4788,6.0822,6.31,62779,0
+ATNM.US,D,20220105,000000,6.31,6.3947,5.67,5.84,202199,0
+ATNM.US,D,20220106,000000,5.92,6.189,5.83,5.93,114970,0
+ATNM.US,D,20220107,000000,5.93,6.18,5.88,6.15,46136,0
+ATNM.US,D,20220110,000000,6.11,6.11,5.84,6.05,124547,0
+ATNM.US,D,20220111,000000,6.01,6.15,6,6,120621,0
+ATNM.US,D,20220112,000000,6.05,6.11,5.86,5.86,81857,0
+ATNM.US,D,20220113,000000,5.88,5.955,5.65,5.7,91476,0
+ATNM.US,D,20220114,000000,5.69,5.83,5.57,5.81,75410,0
+ATNM.US,D,20220118,000000,5.76,5.77,5.47,5.55,97227,0
+ATNM.US,D,20220119,000000,5.6,5.6999,5.35,5.5,170700,0
+ATNM.US,D,20220120,000000,5.48,5.65,5.31,5.31,78490,0
+ATNM.US,D,20220121,000000,5.25,5.66,5.2101,5.35,116853,0
+ATNM.US,D,20220124,000000,5.25,5.5,4.91,5.42,300549,0
+ATNM.US,D,20220125,000000,5.27,5.69,5.27,5.52,66168,0
+ATNM.US,D,20220126,000000,5.61,5.73,5.28,5.37,48285,0
+ATNM.US,D,20220127,000000,5.36,5.48,4.99,5.1,89883,0
+ATNM.US,D,20220128,000000,5.18,5.3065,4.95,5.23,70845,0
+ATNM.US,D,20220131,000000,5.18,5.5351,5.0601,5.41,82700,0
+ATNM.US,D,20220201,000000,5.44,5.63,5.34,5.42,79333,0
+ATNM.US,D,20220202,000000,5.42,5.4899,5,5.2,121183,0
+ATNM.US,D,20220203,000000,5.06,5.17,4.91,4.95,79840,0
+ATNM.US,D,20220204,000000,4.87,5.27,4.87,5.16,99627,0
+ATNM.US,D,20220207,000000,5.24,5.36,5.16,5.33,46217,0
+ATNM.US,D,20220208,000000,5.3,5.36,5.115,5.15,53869,0
+ATNM.US,D,20220209,000000,5.25,5.4,5.1501,5.37,52403,0
+ATNM.US,D,20220210,000000,5.22,5.48,5.16,5.16,55243,0
+ATNM.US,D,20220211,000000,5.2,5.2661,4.96,5.06,65305,0
+ATNM.US,D,20220214,000000,5.06,5.1733,4.95,5.03,51040,0
+ATNM.US,D,20220215,000000,5.06,5.33,5.03,5.2,77604,0
+ATNM.US,D,20220216,000000,5.17,5.39,5.07,5.32,108370,0
+ATNM.US,D,20220217,000000,5.3,5.34,5.06,5.08,38527,0
+ATNM.US,D,20220218,000000,5.05,5.2,5,5.08,94990,0
+ATNM.US,D,20220222,000000,5.02,5.19,4.93,5.03,98029,0
+ATNM.US,D,20220223,000000,5.03,5.1348,4.75,4.76,116293,0
+ATNM.US,D,20220224,000000,4.54,5.05,4.53,5.031,136723,0
+ATNM.US,D,20220225,000000,4.99,5.13,4.8945,5.05,99385,0
+ATNM.US,D,20220228,000000,5.11,5.49,5.0009,5.4,186186,0
+ATNM.US,D,20220301,000000,5.33,5.49,5.23,5.33,85181,0
+ATNM.US,D,20220302,000000,5.32,5.39,5.25,5.26,51708,0
+ATNM.US,D,20220303,000000,5.24,5.34,5.04,5.08,53219,0
+ATNM.US,D,20220304,000000,5.04,5.24,4.95,4.97,84258,0
+ATNM.US,D,20220307,000000,4.99,5.075,4.795,4.87,190708,0
+ATNM.US,D,20220308,000000,4.88,5.06,4.7201,4.8,59079,0
+ATNM.US,D,20220309,000000,5,5.09,4.9201,5.04,116917,0
+ATNM.US,D,20220310,000000,5.1,5.1,4.86,4.96,43357,0
+ATNM.US,D,20220311,000000,4.94,5.0551,4.79,4.8,64756,0
+ATNM.US,D,20220314,000000,4.8,4.8201,4.41,4.57,259644,0
+ATNM.US,D,20220315,000000,4.58,4.755,4.41,4.63,105909,0
+ATNM.US,D,20220316,000000,4.79,4.9,4.7,4.81,73235,0
+ATNM.US,D,20220317,000000,4.84,5.28,4.84,5.24,104682,0
+ATNM.US,D,20220318,000000,5.18,5.3,4.9499,5.09,100401,0
+ATNM.US,D,20220321,000000,5.1,5.1,4.958,5.05,37217,0
+ATNM.US,D,20220322,000000,5.06,5.28,5.0275,5.17,69067,0
+ATNM.US,D,20220323,000000,5.18,5.18,4.9,4.91,146364,0
+ATNM.US,D,20220324,000000,4.93,5.1,4.93,5.05,30954,0
+ATNM.US,D,20220325,000000,5.12,5.14,4.9975,5.09,45840,0
+ATNM.US,D,20220328,000000,5.06,5.15,4.84,4.94,76298,0
+ATNM.US,D,20220329,000000,5,5.18,4.99,5.03,73911,0
+ATNM.US,D,20220330,000000,5.08,5.24,5.02,5.1,53118,0
+ATNM.US,D,20220331,000000,5.08,5.37,5.08,5.11,84919,0
+ATNM.US,D,20220401,000000,5.11,5.2456,5.02,5.13,39205,0
+ATNM.US,D,20220404,000000,5.17,5.39,5.17,5.3,54641,0
+ATNM.US,D,20220405,000000,5.26,5.35,5.13,5.14,41043,0
+ATNM.US,D,20220406,000000,5.08,5.33,5.0501,5.24,91925,0
+ATNM.US,D,20220407,000000,5.24,5.35,5.075,5.15,75714,0
+ATNM.US,D,20220408,000000,5.1,5.2658,5.09,5.2,41133,0
+ATNM.US,D,20220411,000000,5.4,5.49,5.09,5.29,110045,0
+ATNM.US,D,20220412,000000,6.59,7.49,5.77,6.56,33361064,0
+ATNM.US,D,20220413,000000,6.43,7.28,6.19,6.97,4048874,0
+ATNM.US,D,20220414,000000,7,7.34,6.5,6.8,2278907,0
+ATNM.US,D,20220418,000000,6.65,6.76,6.4,6.62,698591,0
+ATNM.US,D,20220419,000000,6.71,7.47,6.67,7.05,2229094,0
+ATNM.US,D,20220420,000000,7.02,7.31,6.71,7.11,855817,0
+ATNM.US,D,20220421,000000,7.11,7.24,6.45,6.58,1562891,0
+ATNM.US,D,20220422,000000,6.61,6.94,6.42,6.86,449215,0
+ATNM.US,D,20220425,000000,6.81,7.03,6.6801,6.95,441589,0
+ATNM.US,D,20220426,000000,6.86,6.91,6.22,6.28,487685,0
+ATNM.US,D,20220427,000000,6.26,6.4246,6.03,6.13,418821,0
+ATNM.US,D,20220428,000000,6.13,6.23,5.61,5.91,562188,0
+ATNM.US,D,20220429,000000,5.93,6.33,5.9,5.98,302248,0
+ATNM.US,D,20220502,000000,5.9,6.19,5.8115,6.05,275174,0
+ATNM.US,D,20220503,000000,6.04,6.44,5.87,6.4,248340,0
+ATNM.US,D,20220504,000000,6.4,6.4,5.98,6.29,178079,0
+ATNM.US,D,20220505,000000,6.13,6.1617,5.87,6.01,244731,0
+ATNM.US,D,20220506,000000,5.99,6.1,5.7,5.72,260711,0
+ATNM.US,D,20220509,000000,5.67,5.815,5.43,5.52,420761,0
+ATNM.US,D,20220510,000000,5.59,5.73,5.21,5.38,451800,0
+ATNM.US,D,20220511,000000,5.35,5.45,5.09,5.15,350609,0
+ATNM.US,D,20220512,000000,5.22,5.55,5.14,5.51,467711,0
+ATNM.US,D,20220513,000000,5.63,5.83,5.32,5.75,548596,0
+ATNM.US,D,20220516,000000,5.63,5.9,5.49,5.9,5578,0
+ATNM.US,D,20220517,000000,5.88,6.27,5.7701,6.2,260958,0
+ATNM.US,D,20220518,000000,6.17,6.2409,5.9,6.03,132247,0
+ATNM.US,D,20220519,000000,5.92,6.34,5.92,6.08,202675,0
+ATNM.US,D,20220520,000000,6.12,6.18,5.77,6.05,229090,0
+ATNM.US,D,20220523,000000,6.11,6.11,5.8362,5.92,117628,0
+ATNM.US,D,20220524,000000,5.82,5.89,5.5193,5.57,179026,0
+ATNM.US,D,20220525,000000,5.57,5.6371,5.41,5.56,140389,0
+ATNM.US,D,20220526,000000,5.55,5.7432,5.45,5.5,192192,0
+ATNM.US,D,20220527,000000,5.5,5.63,5.32,5.63,219930,0
+ATNM.US,D,20220531,000000,5.63,5.63,5.395,5.52,140578,0
+ATNM.US,D,20220601,000000,5.77,5.77,5.45,5.5,145334,0
+ATNM.US,D,20220602,000000,5.44,5.56,5.37,5.44,114112,0
+ATNM.US,D,20220603,000000,5.42,5.47,5.3,5.36,188653,0
+ATNM.US,D,20220606,000000,5.48,5.5,5.1583,5.2,125670,0
+ATNM.US,D,20220607,000000,5.15,5.36,5.1,5.29,423645,0
+ATNM.US,D,20220608,000000,5.3,5.5,5.3,5.4,126249,0
+ATNM.US,D,20220609,000000,5.4,5.4,5.14,5.2,87541,0
+ATNM.US,D,20220610,000000,5.25,5.25,5.01,5.08,137938,0
+ATNM.US,D,20220613,000000,4.95,5.01,4.72,4.79,218960,0
+ATNM.US,D,20220614,000000,4.74,4.8,4.67,4.71,123184,0
+ATNM.US,D,20220615,000000,4.82,5.09,4.76,5.07,167653,0
+ATNM.US,D,20220616,000000,5.02,5.18,4.85,5.17,121511,0
+ATNM.US,D,20220617,000000,5.21,5.3965,5.06,5.16,200077,0
+ATNM.US,D,20220621,000000,5.33,5.37,5.2,5.3,172312,0
+ATNM.US,D,20220622,000000,5.2,5.37,5.115,5.21,176818,0
+ATNM.US,D,20220623,000000,5.2,5.29,5.17,5.21,124672,0
+ATNM.US,D,20220624,000000,5.21,5.29,5.0943,5.11,221217,0
+ATNM.US,D,20220627,000000,5.12,5.19,5,5.16,117996,0
+ATNM.US,D,20220628,000000,5.15,5.18,5,5.03,155035,0
+ATNM.US,D,20220629,000000,5.05,5.05,4.89,4.97,121713,0
+ATNM.US,D,20220630,000000,4.87,5.015,4.8,4.81,122698,0
+ATNM.US,D,20220701,000000,4.78,5.06,4.78,4.96,134352,0
+ATNM.US,D,20220705,000000,4.99,5.09,4.8985,4.97,160581,0
+ATNM.US,D,20220706,000000,4.94,5.09,4.92,4.97,113794,0
+ATNM.US,D,20220707,000000,4.99,5.2499,4.98,5.17,162287,0
+ATNM.US,D,20220708,000000,5.11,5.22,5.085,5.22,98683,0
+ATNM.US,D,20220711,000000,5.25,5.25,5,5.03,71428,0
+ATNM.US,D,20220712,000000,5.07,5.21,4.9203,5.18,46932,0
+ATNM.US,D,20220713,000000,5.1,5.25,5.1,5.11,61686,0
+ATNM.US,D,20220714,000000,5.07,5.11,5.0036,5.07,32835,0
+ATNM.US,D,20220715,000000,5.11,5.11,4.97,5.05,121974,0
+ATNM.US,D,20220718,000000,5.11,5.11,4.91,4.99,116022,0
+ATNM.US,D,20220719,000000,5.02,5.25,4.918,4.93,107072,0
+ATNM.US,D,20220720,000000,5.05,5.18,4.93,5.12,95225,0
+ATNM.US,D,20220721,000000,5.18,5.18,5.02,5.1,57002,0
+ATNM.US,D,20220722,000000,5.07,5.07,4.84,4.84,121203,0
+ATNM.US,D,20220725,000000,4.94,4.96,4.82,4.89,86381,0
+ATNM.US,D,20220726,000000,4.86,4.91,4.73,4.85,99748,0
+ATNM.US,D,20220727,000000,4.85,4.94,4.77,4.9,48409,0
+ATNM.US,D,20220728,000000,4.89,4.96,4.82,4.88,72903,0
+ATNM.US,D,20220729,000000,4.84,4.9767,4.83,4.93,81632,0
+ATNM.US,D,20220801,000000,4.95,5.09,4.8,4.81,91558,0
+ATNM.US,D,20220802,000000,4.82,5,4.82,4.98,68126,0
+ATNM.US,D,20220803,000000,5,5.29,5,5.1,132557,0
+ATNM.US,D,20220804,000000,5.25,5.6927,5.2,5.57,204945,0
+ATNM.US,D,20220805,000000,5.58,5.74,5.5,5.73,103564,0
+ATNM.US,D,20220808,000000,5.7,5.7,5.3,5.47,140494,0
+ATNM.US,D,20220809,000000,5.4,5.55,5.3893,5.41,47038,0
+ATNM.US,D,20220810,000000,5.47,5.7149,5.42,5.65,67527,0
+ATNM.US,D,20220811,000000,5.65,5.85,5.56,5.7,70285,0
+ATNM.US,D,20220812,000000,5.82,5.91,5.59,5.91,124610,0
+ATNM.US,D,20220815,000000,5.97,6.2,5.7595,6.02,141053,0
+ATNM.US,D,20220816,000000,6.03,6.08,5.8,5.92,106917,0
+ATNM.US,D,20220817,000000,5.89,5.98,5.7,5.85,51833,0
+ATNM.US,D,20220818,000000,5.81,5.91,5.8,5.83,42827,0
+ATNM.US,D,20220819,000000,5.87,5.96,5.8,5.88,79156,0
+ATNM.US,D,20220822,000000,5.91,5.9499,5.66,5.7,94700,0
+ATNM.US,D,20220823,000000,5.75,5.9364,5.6072,5.91,47102,0
+ATNM.US,D,20220824,000000,5.95,6.25,5.905,6.18,150789,0
+ATNM.US,D,20220825,000000,6.49,6.74,6.2501,6.48,286346,0
+ATNM.US,D,20220826,000000,6.43,6.7899,6.42,6.67,159267,0
+ATNM.US,D,20220829,000000,6.55,6.9899,6.5,6.84,240048,0
+ATNM.US,D,20220830,000000,6.85,7.05,6.65,6.73,172880,0
+ATNM.US,D,20220831,000000,6.73,7.09,6.675,7.03,212012,0
+ATNM.US,D,20220901,000000,7.04,7.5121,6.9239,7.45,319065,0
+ATNM.US,D,20220902,000000,7.45,8.12,7.41,7.96,479619,0
+ATNM.US,D,20220906,000000,7.93,7.93,7.16,7.19,340807,0
+ATNM.US,D,20220907,000000,7.25,7.56,7.145,7.51,113240,0
+ATNM.US,D,20220908,000000,7.81,8.42,7.62,8.18,362720,0
+ATNM.US,D,20220909,000000,8.31,8.63,8.21,8.48,165803,0
+ATNM.US,D,20220912,000000,8.53,8.53,8.21,8.46,175750,0
+ATNM.US,D,20220913,000000,8.27,8.4037,8.06,8.25,148689,0
+ATNM.US,D,20220914,000000,8.2,8.55,8.13,8.15,153832,0
+ATNM.US,D,20220915,000000,8.15,8.45,8.1,8.1,109529,0
+ATNM.US,D,20220916,000000,8.07,8.08,7.5104,7.98,262637,0
+ATNM.US,D,20220919,000000,8.03,8.03,7.64,7.65,91613,0
+ATNM.US,D,20220920,000000,7.71,7.72,7.535,7.66,106023,0
+ATNM.US,D,20220921,000000,7.81,8.2676,7.69,7.91,277139,0
+ATNM.US,D,20220922,000000,7.8,7.95,7.12,7.4,224426,0
+ATNM.US,D,20220923,000000,7.29,7.3444,7.08,7.3,129290,0
+ATNM.US,D,20220926,000000,7.1,7.7,7.1,7.3,84790,0
+ATNM.US,D,20220927,000000,7.35,7.5388,7.1701,7.44,101946,0
+ATNM.US,D,20220928,000000,7.51,7.5612,7.3,7.34,78617,0
+ATNM.US,D,20220929,000000,7.27,7.34,7.05,7.2,113075,0
+ATNM.US,D,20220930,000000,7.19,7.63,7.11,7.38,134650,0
+ATNM.US,D,20221003,000000,7.46,7.52,6.78,7.39,142219,0
+ATNM.US,D,20221004,000000,7.47,7.94,7.39,7.89,171368,0
+ATNM.US,D,20221005,000000,7.89,8.03,7.5689,7.94,144478,0
+ATNM.US,D,20221006,000000,7.97,8.1,7.79,7.87,62856,0
+ATNM.US,D,20221007,000000,7.9,7.965,7.7,7.7,88012,0
+ATNM.US,D,20221010,000000,7.64,8,7.61,7.89,114027,0
+ATNM.US,D,20221011,000000,7.99,8.05,7.61,7.76,145920,0
+ATNM.US,D,20221012,000000,7.64,7.73,7.53,7.63,81405,0
+ATNM.US,D,20221013,000000,7.52,7.74,7.3,7.7,100734,0
+ATNM.US,D,20221014,000000,7.7,7.8,7.21,7.39,118956,0
+ATNM.US,D,20221017,000000,7.36,7.5,7.08,7.31,99523,0
+ATNM.US,D,20221018,000000,7.39,7.57,7.33,7.39,132693,0
+ATNM.US,D,20221019,000000,7.36,7.45,7,7.05,114523,0
+ATNM.US,D,20221020,000000,7.05,7.265,6.95,7.08,83906,0
+ATNM.US,D,20221021,000000,7.05,7.2904,7.0086,7.21,64912,0
+ATNM.US,D,20221024,000000,7.29,7.53,7.105,7.29,87600,0
+ATNM.US,D,20221025,000000,7.45,8.03,7.43,7.92,412002,0
+ATNM.US,D,20221026,000000,7.97,8.76,7.95,8.69,449950,0
+ATNM.US,D,20221027,000000,9.08,9.08,8.51,8.98,270371,0
+ATNM.US,D,20221028,000000,9.05,10.0494,8.76,9.73,502051,0
+ATNM.US,D,20221031,000000,10.32,13.89,10.01,13.54,8647544,0
+ATNM.US,D,20221101,000000,13.09,14.3,12.55,13.25,3288051,0
+ATNM.US,D,20221102,000000,13.1,14.7899,12.67,14.41,2351660,0
+ATNM.US,D,20221103,000000,14.47,15.12,12.6,12.76,1860913,0
+ATNM.US,D,20221104,000000,12.63,12.6796,10.52,10.9,1276216,0
+ATNM.US,D,20221107,000000,10.9,12.45,10.61,12.18,687504,0
+ATNM.US,D,20221108,000000,12,12.8261,11.51,11.92,540304,0
+ATNM.US,D,20221109,000000,11.87,12.2,11.07,11.18,430490,0
+ATNM.US,D,20221110,000000,11.56,11.98,11.31,11.82,335686,0
+ATNM.US,D,20221111,000000,11.86,12.1499,11.22,11.85,520295,0
+ATNM.US,D,20221114,000000,12.03,13,12.03,12.51,653906,0
+ATNM.US,D,20221115,000000,13,13,12.2001,12.27,473716,0
+ATNM.US,D,20221116,000000,12.11,12.31,11.62,11.66,417887,0
+ATNM.US,D,20221117,000000,11.66,12.44,11.31,12.06,402565,0
+ATNM.US,D,20221118,000000,12.17,12.17,11.73,11.93,313143,0
+ATNM.US,D,20221121,000000,12.05,12.59,11.6,11.78,504110,0
+ATNM.US,D,20221122,000000,11.8,11.9899,9.31,10.24,1516058,0
+ATNM.US,D,20221123,000000,10.14,10.95,10.02,10.83,353012,0
+ATNM.US,D,20221125,000000,10.8,11.43,10.65,11,116203,0
+ATNM.US,D,20221128,000000,11.07,11.4,10.8179,10.97,224169,0
+ATNM.US,D,20221129,000000,10.99,11.148,10.605,10.69,159244,0
+ATNM.US,D,20221130,000000,10.77,11.21,10.5,11.07,157174,0
+ATNM.US,D,20221201,000000,11.1,11.1451,10.705,10.86,100584,0
+ATNM.US,D,20221202,000000,10.8,11.35,10.73,11.27,233241,0
+ATNM.US,D,20221205,000000,11.16,11.24,10.7,10.75,164341,0
+ATNM.US,D,20221206,000000,10.75,10.93,10.22,10.28,305860,0
+ATNM.US,D,20221207,000000,10.42,10.7,10.08,10.54,150622,0
+ATNM.US,D,20221208,000000,10.7,11.32,10.63,11.05,331816,0
+ATNM.US,D,20221209,000000,11.11,11.3,10.52,10.77,217646,0
+ATNM.US,D,20221212,000000,10.59,10.77,10.3,10.59,238395,0
+ATNM.US,D,20221213,000000,10.75,11.47,10.6,11.14,378586,0
+ATNM.US,D,20221214,000000,11.14,11.39,10.6,11.01,230793,0
+ATNM.US,D,20221215,000000,10.92,11.17,10.775,11.02,142596,0
+ATNM.US,D,20221216,000000,10.81,11.32,10.51,11.09,554918,0
+ATNM.US,D,20221219,000000,11,11.05,10.17,10.2,337685,0
+ATNM.US,D,20221220,000000,10.42,10.5199,9.995,10.32,267680,0
+ATNM.US,D,20221221,000000,10.34,10.49,10.0956,10.37,188287,0
+ATNM.US,D,20221222,000000,10.4,10.64,10.02,10.58,225771,0
+ATNM.US,D,20221223,000000,10.49,10.49,9.89,10.04,188117,0
+ATNM.US,D,20221227,000000,10.03,10.04,9.71,9.71,158501,0
+ATNM.US,D,20221228,000000,9.71,10.1503,9.47,10.03,219326,0
+ATNM.US,D,20221229,000000,10.04,10.49,9.92,10.44,184835,0
+ATNM.US,D,20221230,000000,10.45,10.73,10.29,10.65,287474,0
+ATNM.US,D,20230103,000000,10.58,10.7299,9.96,10.02,226872,0
+ATNM.US,D,20230104,000000,10.07,10.26,9.72,10.26,195453,0
+ATNM.US,D,20230105,000000,10.11,10.32,10.03,10.25,76588,0
+ATNM.US,D,20230106,000000,10.25,10.5,9.85,9.88,251049,0
+ATNM.US,D,20230109,000000,9.95,10.035,9.38,9.38,262485,0
+ATNM.US,D,20230110,000000,9.56,10.18,9.515,10.15,274846,0
+ATNM.US,D,20230111,000000,10.19,10.19,9.55,9.85,354351,0
+ATNM.US,D,20230112,000000,10.08,10.7881,9.83,10.19,778696,0
+ATNM.US,D,20230113,000000,10.22,10.59,10.016,10.15,361165,0
+ATNM.US,D,20230117,000000,10.07,10.95,10.0023,10.89,453295,0
+ATNM.US,D,20230118,000000,11,11.095,10.31,10.55,285800,0
+ATNM.US,D,20230119,000000,10.53,10.7988,10.28,10.46,140043,0
+ATNM.US,D,20230120,000000,10.55,11.04,10.45,11,273339,0
+ATNM.US,D,20230123,000000,11.07,11.7199,10.7272,11.6,565952,0
+ATNM.US,D,20230124,000000,11.65,11.8498,11.31,11.37,263698,0
+ATNM.US,D,20230125,000000,11.3,11.3,10.69,11.17,231732,0
+ATNM.US,D,20230126,000000,11.19,11.49,10.9,11.44,176444,0
+ATNM.US,D,20230127,000000,11.45,11.7,11.35,11.56,234036,0
+ATNM.US,D,20230130,000000,11.43,11.66,11.13,11.14,207296,0
+ATNM.US,D,20230131,000000,11.17,11.775,11.17,11.72,246597,0
+ATNM.US,D,20230201,000000,11.74,11.81,11.3668,11.59,163081,0
+ATNM.US,D,20230202,000000,11.73,12.1816,11.48,11.93,309409,0
+ATNM.US,D,20230203,000000,11.75,12.25,11.75,12.21,219975,0
+ATNM.US,D,20230206,000000,12.3,12.46,11.94,12.08,257880,0
+ATNM.US,D,20230207,000000,12.01,12.88,12.01,12.56,301800,0
+ATNM.US,D,20230208,000000,12.56,12.7,12.22,12.36,192860,0
+ATNM.US,D,20230209,000000,12.29,12.5399,11.9901,12.14,247969,0
+ATNM.US,D,20230210,000000,12.14,13,12.02,13,328903,0
+ATNM.US,D,20230213,000000,13,13.13,12.5351,13,199896,0
+ATNM.US,D,20230214,000000,13.23,13.65,12.9201,13.42,518050,0
+ATNM.US,D,20230215,000000,13.79,13.8499,13.09,13.37,497264,0
+ATNM.US,D,20230216,000000,13.62,14.26,13.09,14.26,567919,0
+ATNM.US,D,20230217,000000,14.45,14.4514,13.62,13.76,728011,0
+ATNM.US,D,20230221,000000,14.5,14.7,11.16,11.44,4191317,0
+ATNM.US,D,20230222,000000,11.28,11.35,8.64,8.73,2757219,0
+ATNM.US,D,20230223,000000,9,9.96,8.7374,9.72,1346265,0
+ATNM.US,D,20230224,000000,9.49,9.605,9.07,9.26,508581,0
+ATNM.US,D,20230227,000000,9.3,10.15,9.2483,9.88,534297,0
+ATNM.US,D,20230228,000000,10.07,10.1747,9.495,9.65,412847,0
+ATNM.US,D,20230301,000000,9.67,10.3853,9.5001,10.37,467027,0
+ATNM.US,D,20230302,000000,10.46,10.46,9.92,10.06,287106,0
+ATNM.US,D,20230303,000000,10.01,10.3799,9.9218,10.13,207967,0
+ATNM.US,D,20230306,000000,10,10.2,9.87,10.2,219020,0
+ATNM.US,D,20230307,000000,10.2,10.2,9.86,9.94,186418,0
+ATNM.US,D,20230308,000000,9.87,9.99,9.43,9.68,250661,0
+ATNM.US,D,20230309,000000,9.59,9.645,9.1206,9.25,398450,0
+ATNM.US,D,20230310,000000,9.37,9.37,8.43,8.51,599080,0
+ATNM.US,D,20230313,000000,8.53,9.15,8.5,8.92,314905,0
+ATNM.US,D,20230314,000000,9.06,9.63,9.0099,9.59,305245,0
+ATNM.US,D,20230315,000000,9.25,9.35,9,9.34,195552,0
+ATNM.US,D,20230316,000000,9.23,9.62,9.03,9.56,195652,0
+ATNM.US,D,20230317,000000,9.53,9.54,8.9201,9.28,485210,0
+ATNM.US,D,20230320,000000,9.26,9.302,8.9,9.15,179799,0
+ATNM.US,D,20230321,000000,9.12,9.56,9.03,9.43,201047,0
+ATNM.US,D,20230322,000000,9.38,9.41,9,9.17,156517,0
+ATNM.US,D,20230323,000000,9.25,9.4499,9,9.2,137925,0
+ATNM.US,D,20230324,000000,9.21,9.36,8.75,9.34,173591,0
+ATNM.US,D,20230327,000000,9.31,9.445,8.97,9.08,136680,0
+ATNM.US,D,20230328,000000,9.08,9.3,8.95,9.04,178264,0
+ATNM.US,D,20230329,000000,9.13,9.26,9,9.22,145931,0
+ATNM.US,D,20230330,000000,9.2,9.295,8.94,9.15,154100,0
+ATNM.US,D,20230331,000000,9.14,9.48,9.12,9.45,215817,0
+ATNM.US,D,20230403,000000,9.3,9.4,8.97,9.2,265343,0
+ATNM.US,D,20230404,000000,9.47,9.47,8.94,8.96,303374,0
+ATNM.US,D,20230405,000000,8.94,8.94,8.57,8.71,290043,0
+ATNM.US,D,20230406,000000,8.78,9,8.62,8.98,184926,0
+ATNM.US,D,20230410,000000,9.08,9.2,8.72,9.19,149902,0
+ATNM.US,D,20230411,000000,9.07,9.25,8.97,9.08,129839,0
+ATNM.US,D,20230412,000000,9.08,9.14,8.73,8.86,162305,0
+ATNM.US,D,20230413,000000,8.86,9.3,8.86,9.17,184279,0
+ATNM.US,D,20230414,000000,9.19,9.28,8.98,9.11,121863,0
+ATNM.US,D,20230417,000000,9.08,9.47,9.075,9.29,264066,0
+ATNM.US,D,20230418,000000,9.25,9.41,9.18,9.3,131866,0
+ATNM.US,D,20230419,000000,9.22,9.3799,9.1,9.17,153065,0
+ATNM.US,D,20230420,000000,9.18,9.22,8.85,8.9,176929,0
+ATNM.US,D,20230421,000000,8.92,9.36,8.83,9.3,223632,0
+ATNM.US,D,20230424,000000,9.25,9.405,9.18,9.39,159680,0
+ATNM.US,D,20230425,000000,9.36,9.39,8.85,8.9,506563,0
+ATNM.US,D,20230426,000000,9.29,9.299,8.77,8.8,446902,0
+ATNM.US,D,20230427,000000,8.8,8.9599,8.68,8.77,263143,0
+ATNM.US,D,20230428,000000,8.86,8.92,8.685,8.8,262115,0
+ATNM.US,D,20230501,000000,8.89,9.1848,8.81,9.15,505919,0
+ATNM.US,D,20230502,000000,9.18,9.2,8.9122,9.03,196849,0
+ATNM.US,D,20230503,000000,9.03,9.13,8.97,8.97,194190,0
+ATNM.US,D,20230504,000000,8.94,9.05,8.7232,8.87,119298,0
+ATNM.US,D,20230505,000000,8.89,9.0299,8.8,8.8,155179,0
+ATNM.US,D,20230508,000000,8.87,8.94,8.6,8.65,190961,0
+ATNM.US,D,20230509,000000,8.6,8.65,8.17,8.44,413130,0
+ATNM.US,D,20230510,000000,8.47,8.61,8.33,8.47,127970,0
+ATNM.US,D,20230511,000000,8.4,8.43,8.23,8.28,164088,0
+ATNM.US,D,20230512,000000,8.35,8.39,8.23,8.34,126480,0
+ATNM.US,D,20230515,000000,8.34,8.9799,8.34,8.94,118760,0
+ATNM.US,D,20230516,000000,8.66,8.89,8.29,8.41,141301,0
+ATNM.US,D,20230517,000000,8.45,8.55,8.25,8.39,103487,0
+ATNM.US,D,20230518,000000,8.35,8.55,8.28,8.37,145226,0
+ATNM.US,D,20230519,000000,8.4,8.93,8.4,8.68,206338,0
+ATNM.US,D,20230522,000000,8.86,9.045,8.8,8.95,202702,0
+ATNM.US,D,20230523,000000,8.76,9.0899,8.57,8.7,149226,0
+ATNM.US,D,20230524,000000,8.63,8.63,8.255,8.44,150858,0
+ATNM.US,D,20230525,000000,8.21,8.3208,7.9742,8.25,235586,0
+ATNM.US,D,20230526,000000,8.19,8.35,8.11,8.19,93683,0
+ATNM.US,D,20230530,000000,8.15,8.22,7.88,8.05,169812,0
+ATNM.US,D,20230531,000000,7.9,8.36,7.9,8.3,153632,0
+ATNM.US,D,20230601,000000,8.31,8.42,8.01,8.34,132190,0
+ATNM.US,D,20230602,000000,8.46,8.55,8.17,8.39,136146,0
+ATNM.US,D,20230605,000000,8.36,8.58,8.34,8.42,67622,0
+ATNM.US,D,20230606,000000,8.32,8.55,8.07,8.07,196739,0
+ATNM.US,D,20230607,000000,8.35,8.72,8.3,8.51,223756,0
+ATNM.US,D,20230608,000000,8.57,8.725,8.41,8.67,113718,0
+ATNM.US,D,20230609,000000,8.65,8.75,8.2401,8.28,181756,0
+ATNM.US,D,20230612,000000,8.45,8.55,8.15,8.31,184822,0
+ATNM.US,D,20230613,000000,8.33,8.56,8.21,8.21,129386,0
+ATNM.US,D,20230614,000000,8.25,8.3799,7.9,7.96,209658,0
+ATNM.US,D,20230615,000000,7.95,8.0664,7.6101,7.74,321914,0
+ATNM.US,D,20230616,000000,7.74,7.88,7.51,7.75,278870,0
+ATNM.US,D,20230620,000000,7.63,8.0845,7.53,7.95,241839,0
+ATNM.US,D,20230621,000000,8.02,8.42,7.901,8.34,357525,0
+ATNM.US,D,20230622,000000,8.25,8.32,7.98,8.07,174870,0
+ATNM.US,D,20230623,000000,8,8.13,7.4,7.51,3696523,0
+ATNM.US,D,20230626,000000,7.48,7.49,7.08,7.26,377071,0
+ATNM.US,D,20230627,000000,7.22,7.38,7.06,7.27,171829,0
+ATNM.US,D,20230628,000000,7.2,7.44,7.1,7.36,129996,0
+ATNM.US,D,20230629,000000,7.37,7.37,6.99,7.15,268260,0
+ATNM.US,D,20230630,000000,7.17,7.44,7.08,7.42,175815,0
+ATNM.US,D,20230703,000000,7.43,7.43,7.11,7.37,72808,0
+ATNM.US,D,20230705,000000,7.35,7.47,7.16,7.37,130582,0
+ATNM.US,D,20230706,000000,7.28,7.39,7.06,7.32,180755,0
+ATNM.US,D,20230707,000000,7.36,7.38,7.1,7.21,144565,0
+ATNM.US,D,20230710,000000,7.2,7.35,7.1116,7.28,105567,0
+ATNM.US,D,20230711,000000,7.26,7.26,7.08,7.12,126639,0
+ATNM.US,D,20230712,000000,7.08,7.28,7.08,7.19,105500,0
+ATNM.US,D,20230713,000000,7.22,7.3072,7.1,7.15,146767,0
+ATNM.US,D,20230714,000000,7.14,7.17,6.97,6.99,166051,0
+ATNM.US,D,20230717,000000,6.99,7.28,6.97,7.21,145724,0
+ATNM.US,D,20230718,000000,7.32,7.54,7.238,7.36,152345,0
+ATNM.US,D,20230719,000000,7.44,7.61,7.15,7.24,125683,0
+ATNM.US,D,20230720,000000,7.23,7.29,7.1,7.21,77813,0
+ATNM.US,D,20230721,000000,7.26,7.33,7.12,7.15,89128,0
+ATNM.US,D,20230724,000000,7.16,7.2,7,7.15,108000,0
+ATNM.US,D,20230725,000000,7.09,7.27,7.06,7.11,94031,0
+ATNM.US,D,20230726,000000,7.12,7.165,6.97,7.02,107887,0
+ATNM.US,D,20230727,000000,7.04,7.0899,6.9,6.91,140502,0
+ATNM.US,D,20230728,000000,7,7.05,6.7224,6.95,252047,0
+ATNM.US,D,20230731,000000,6.99,7.15,6.91,7.12,129071,0
+ATNM.US,D,20230801,000000,7.02,7.15,6.8822,7.14,154786,0
+ATNM.US,D,20230802,000000,6.98,7.14,6.92,7,108579,0
+ATNM.US,D,20230803,000000,6.96,7.0199,6.85,6.87,86140,0
+ATNM.US,D,20230804,000000,6.87,7.03,6.78,6.79,91295,0
+ATNM.US,D,20230807,000000,6.79,6.79,6.5117,6.68,130797,0
+ATNM.US,D,20230808,000000,6.7,6.773,6.52,6.6,171543,0
+ATNM.US,D,20230809,000000,6.65,6.76,6.56,6.65,102699,0
+ATNM.US,D,20230810,000000,6.7,6.84,6.56,6.58,165253,0
+ATNM.US,D,20230811,000000,6.51,6.55,6.37,6.38,270425,0
+ATNM.US,D,20230814,000000,6.35,6.42,6.11,6.33,177642,0
+ATNM.US,D,20230815,000000,6.31,6.6,6.18,6.48,155964,0
+ATNM.US,D,20230816,000000,6.53,6.6921,6.31,6.35,152829,0
+ATNM.US,D,20230817,000000,6.36,6.4,6.11,6.15,159752,0
+ATNM.US,D,20230818,000000,6.08,6.33,6.06,6.19,88859,0
+ATNM.US,D,20230821,000000,6.14,6.1852,6,6.01,123797,0
+ATNM.US,D,20230822,000000,6.04,6.11,5.87,5.91,144584,0
+ATNM.US,D,20230823,000000,5.88,6.125,5.88,5.99,81518,0
+ATNM.US,D,20230824,000000,6.12,6.12,5.89,5.98,101923,0
+ATNM.US,D,20230825,000000,5.95,6.08,5.95,6.02,106581,0
+ATNM.US,D,20230828,000000,6.09,6.2,6.05,6.11,100282,0
+ATNM.US,D,20230829,000000,6.07,6.42,6.07,6.4,85891,0
+ATNM.US,D,20230830,000000,6.37,6.4145,6.09,6.1,157635,0
+ATNM.US,D,20230831,000000,6.15,6.3,5.9999,6.01,217294,0
+ATNM.US,D,20230901,000000,6.09,6.715,6.09,6.65,236255,0
+ATNM.US,D,20230905,000000,6.5,6.78,6.445,6.53,246826,0
+ATNM.US,D,20230906,000000,6.67,6.75,6.5699,6.62,119746,0
+ATNM.US,D,20230907,000000,6.62,6.68,6.39,6.44,242431,0
+ATNM.US,D,20230908,000000,6.48,6.6422,6.36,6.53,129520,0
+ATNM.US,D,20230911,000000,6.66,7.6876,6.58,7.36,684798,0
+ATNM.US,D,20230912,000000,7.32,7.69,6.95,6.98,316448,0
+ATNM.US,D,20230913,000000,7,7.12,6.71,6.71,193868,0
+ATNM.US,D,20230914,000000,6.8,6.8,6.51,6.65,213046,0
+ATNM.US,D,20230915,000000,6.64,6.65,6.36,6.58,402308,0
+ATNM.US,D,20230918,000000,6.6,6.63,6.16,6.19,244794,0
+ATNM.US,D,20230919,000000,6.25,6.29,6.03,6.26,152094,0
+ATNM.US,D,20230920,000000,6.27,6.43,6.14,6.26,162564,0
+ATNM.US,D,20230921,000000,6.2,6.34,6.1601,6.29,104852,0
+ATNM.US,D,20230922,000000,6.34,6.4985,6.22,6.3,203894,0
+ATNM.US,D,20230925,000000,6.26,6.36,6.18,6.21,162805,0
+ATNM.US,D,20230926,000000,6.22,6.44,6.22,6.27,140597,0
+ATNM.US,D,20230927,000000,6.3,6.4761,6.15,6.18,134276,0
+ATNM.US,D,20230928,000000,6.18,6.25,6.06,6.16,120788,0
+ATNM.US,D,20230929,000000,6.15,6.15,5.9,5.92,222092,0
+ATNM.US,D,20231002,000000,5.93,6,5.53,5.6,237512,0
+ATNM.US,D,20231003,000000,5.72,5.87,5.52,5.74,352495,0
+ATNM.US,D,20231004,000000,5.79,5.9296,5.65,5.75,235377,0
+ATNM.US,D,20231005,000000,5.72,6.13,5.6,6.08,185821,0
+ATNM.US,D,20231006,000000,6.09,6.26,5.9601,6.07,131891,0
+ATNM.US,D,20231009,000000,6.01,6.14,5.9,5.99,105239,0
+ATNM.US,D,20231010,000000,5.99,6.09,5.88,6.02,156155,0
+ATNM.US,D,20231011,000000,6.04,6.1,5.91,5.97,75780,0
+ATNM.US,D,20231012,000000,5.97,5.98,5.76,5.94,185896,0
+ATNM.US,D,20231013,000000,5.95,5.985,5.82,5.93,69090,0
+ATNM.US,D,20231016,000000,5.93,6.045,5.79,6,129717,0
+ATNM.US,D,20231017,000000,5.99,6.2,5.98,6.04,147014,0
+ATNM.US,D,20231018,000000,5.98,6.0299,5.79,5.84,138738,0
+ATNM.US,D,20231019,000000,5.81,5.81,5.66,5.76,133295,0
+ATNM.US,D,20231020,000000,5.79,5.87,5.67,5.71,131433,0
+ATNM.US,D,20231023,000000,5.68,5.68,5.4,5.4,176189,0
+ATNM.US,D,20231024,000000,5.5,5.5999,5.37,5.4,108316,0
+ATNM.US,D,20231025,000000,5.4,5.6573,5.34,5.48,127665,0
+ATNM.US,D,20231026,000000,5.53,5.59,5.415,5.54,105463,0
+ATNM.US,D,20231027,000000,5.53,5.6,5.32,5.4,154279,0
+ATNM.US,D,20231030,000000,5.45,5.57,5.33,5.57,71761,0
+ATNM.US,D,20231031,000000,5.57,5.7899,5.4841,5.58,122837,0
+ATNM.US,D,20231101,000000,5.61,5.61,5.3413,5.42,128879,0
+ATNM.US,D,20231102,000000,5.49,5.7,4.46,4.58,763816,0
+ATNM.US,D,20231103,000000,4.7,4.92,4.5201,4.76,338378,0
+ATNM.US,D,20231106,000000,4.79,5,4.5,4.55,253195,0
+ATNM.US,D,20231107,000000,4.6,4.93,4.4,4.9,342971,0
+ATNM.US,D,20231108,000000,4.87,4.95,4.62,4.84,140107,0
+ATNM.US,D,20231109,000000,4.82,4.82,4.53,4.67,154254,0
+ATNM.US,D,20231110,000000,4.67,4.67,4.3099,4.41,301394,0
+ATNM.US,D,20231113,000000,4.5,4.53,4.3,4.51,122572,0
+ATNM.US,D,20231114,000000,4.54,4.79,4.5,4.76,200931,0
+ATNM.US,D,20231115,000000,4.7,4.98,4.59,4.6,152461,0
+ATNM.US,D,20231116,000000,4.6,4.68,4.49,4.54,133684,0
+ATNM.US,D,20231117,000000,4.56,4.64,4.46,4.49,163401,0
+ATNM.US,D,20231120,000000,4.5,4.71,4.4911,4.58,160819,0
+ATNM.US,D,20231121,000000,4.5,4.58,4.28,4.31,206201,0
+ATNM.US,D,20231122,000000,4.39,4.46,4.33,4.42,79325,0
+ATNM.US,D,20231124,000000,4.45,4.59,4.35,4.46,75375,0
+ATNM.US,D,20231127,000000,4.42,4.48,4.25,4.27,254544,0
+ATNM.US,D,20231128,000000,4.29,4.29,4,4.02,231161,0
+ATNM.US,D,20231129,000000,4.02,4.25,4.02,4.18,138778,0
+ATNM.US,D,20231130,000000,4.23,4.65,4.14,4.58,243396,0
+ATNM.US,D,20231201,000000,4.53,5.05,4.5,5.04,243800,0
+ATNM.US,D,20231204,000000,5.04,5.56,5.04,5.56,244930,0
+ATNM.US,D,20231205,000000,5.58,5.58,5.12,5.18,220815,0
+ATNM.US,D,20231206,000000,5.14,5.3799,5.03,5.26,167307,0
+ATNM.US,D,20231207,000000,5.21,5.33,5.1725,5.3,92926,0
+ATNM.US,D,20231208,000000,5.35,5.44,5.19,5.32,103899,0
+ATNM.US,D,20231211,000000,5.68,5.7,4.87,4.92,272465,0
+ATNM.US,D,20231212,000000,4.91,4.91,4.51,4.62,236468,0
+ATNM.US,D,20231213,000000,4.63,5.19,4.52,5.17,171632,0
+ATNM.US,D,20231214,000000,5.15,5.38,4.9908,5.09,219872,0
+ATNM.US,D,20231215,000000,5.11,5.39,4.84,4.85,716794,0
+ATNM.US,D,20231218,000000,4.9,4.99,4.695,4.78,206368,0
+ATNM.US,D,20231219,000000,4.82,4.93,4.71,4.84,161305,0
+ATNM.US,D,20231220,000000,4.81,4.94,4.59,4.65,144764,0
+ATNM.US,D,20231221,000000,4.7,4.91,4.66,4.79,163378,0
+ATNM.US,D,20231222,000000,4.85,5.35,4.85,5.31,272608,0
+ATNM.US,D,20231226,000000,5.6,6.2,5.5,5.75,547434,0
+ATNM.US,D,20231227,000000,5.76,5.805,5.25,5.28,409869,0
+ATNM.US,D,20231228,000000,5.24,5.3,4.96,5,411032,0
+ATNM.US,D,20231229,000000,4.9,5.36,4.83,5.08,286065,0
+ATNM.US,D,20240102,000000,5.17,5.45,5.07,5.32,302698,0
+ATNM.US,D,20240103,000000,5.25,5.39,5.15,5.32,184878,0
+ATNM.US,D,20240104,000000,5.3,5.45,5.03,5.22,202508,0
+ATNM.US,D,20240105,000000,5.15,5.15,4.975,5.05,166113,0
+ATNM.US,D,20240108,000000,5.05,5.5,5.01,5.45,204549,0
+ATNM.US,D,20240109,000000,5.39,5.45,5.15,5.17,234979,0
+ATNM.US,D,20240110,000000,5.19,5.4,5.19,5.34,142810,0
+ATNM.US,D,20240111,000000,5.37,5.38,5.11,5.17,151876,0
+ATNM.US,D,20240112,000000,5.2,5.36,5.103,5.14,165359,0
+ATNM.US,D,20240116,000000,5.14,5.39,5.07,5.34,154959,0
+ATNM.US,D,20240117,000000,5.24,5.305,5.09,5.21,140610,0
+ATNM.US,D,20240118,000000,5.17,5.17,4.8,5,275598,0
+ATNM.US,D,20240119,000000,5.02,5.05,4.86,5.02,119788,0
+ATNM.US,D,20240122,000000,5,5.32,4.97,5.31,186583,0
+ATNM.US,D,20240123,000000,5.3,5.33,5.07,5.14,109056,0
+ATNM.US,D,20240124,000000,5.17,5.18,5.04,5.09,152710,0
+ATNM.US,D,20240125,000000,5.11,5.28,5,5.24,142768,0
+ATNM.US,D,20240126,000000,5.23,5.69,5.23,5.6,296167,0
+ATNM.US,D,20240129,000000,5.56,5.95,5.48,5.93,246763,0
+ATNM.US,D,20240130,000000,5.91,6.09,5.55,5.55,227527,0
+ATNM.US,D,20240131,000000,5.54,5.73,5.37,5.38,166552,0
+ATNM.US,D,20240201,000000,5.39,5.65,5.332,5.56,144113,0
+ATNM.US,D,20240202,000000,5.49,5.5003,5.29,5.3,93272,0
+ATNM.US,D,20240205,000000,5.27,5.32,5.08,5.17,120416,0
+ATNM.US,D,20240206,000000,5.15,5.315,5.15,5.29,92305,0
+ATNM.US,D,20240207,000000,5.24,5.2493,5.1,5.1,98823,0
+ATNM.US,D,20240208,000000,5.12,5.231,5.0927,5.15,76374,0
+ATNM.US,D,20240209,000000,5.23,5.5,5.23,5.46,184224,0
+ATNM.US,D,20240212,000000,5.43,5.81,5.43,5.67,196773,0
+ATNM.US,D,20240213,000000,5.5,5.63,5.32,5.35,205324,0
+ATNM.US,D,20240214,000000,5.47,5.69,5.3,5.65,139041,0
+ATNM.US,D,20240215,000000,5.68,5.92,5.605,5.88,168276,0
+ATNM.US,D,20240216,000000,5.93,6.67,5.9,6.37,339229,0
+ATNM.US,D,20240220,000000,6.34,6.97,6.2728,6.94,305679,0
+ATNM.US,D,20240221,000000,6.95,7.059,6.52,6.66,220755,0
+ATNM.US,D,20240222,000000,6.64,6.98,6.52,6.74,140556,0
+ATNM.US,D,20240223,000000,7.04,7.1703,6.52,6.86,215520,0
+ATNM.US,D,20240226,000000,7,8.3986,6.96,8.31,690914,0
+ATNM.US,D,20240227,000000,8.5,8.66,7.82,8.27,462521,0
+ATNM.US,D,20240228,000000,8.12,8.35,8.05,8.31,158645,0
+ATNM.US,D,20240229,000000,8.49,8.78,8.21,8.53,256160,0
+ATNM.US,D,20240301,000000,8.49,8.5,8.17,8.47,217579,0
+ATNM.US,D,20240304,000000,8.5,8.5,7.72,7.88,263192,0
+ATNM.US,D,20240305,000000,7.75,8,7.52,7.77,116037,0
+ATNM.US,D,20240306,000000,7.88,8.06,7.69,7.76,90973,0
+ATNM.US,D,20240307,000000,7.74,7.8,7.44,7.61,166392,0
+ATNM.US,D,20240308,000000,7.61,8.03,7.51,7.65,174888,0
+ATNM.US,D,20240311,000000,7.67,7.7488,6.83,6.92,244376,0
+ATNM.US,D,20240312,000000,6.81,7,6.58,6.59,151677,0
+ATNM.US,D,20240313,000000,6.57,6.75,6.48,6.7,104131,0
+ATNM.US,D,20240314,000000,6.73,6.87,6.22,6.27,194258,0
+ATNM.US,D,20240315,000000,6.2,6.78,6.16,6.75,331867,0
+ATNM.US,D,20240318,000000,6.98,6.98,6.35,6.54,259951,0
+ATNM.US,D,20240319,000000,7.6,8.5,7.3,8.21,2036255,0
+ATNM.US,D,20240320,000000,8.2,8.7,7.9,8.6,1088038,0
+ATNM.US,D,20240321,000000,8.7,9.3,8.63,9.11,1690199,0
+ATNM.US,D,20240322,000000,9.15,9.8599,8.88,9.2,1780421,0
+ATNM.US,D,20240325,000000,9.34,9.45,8.6,8.67,549863,0
+ATNM.US,D,20240326,000000,8.77,9.05,8,8.12,566484,0
+ATNM.US,D,20240327,000000,8.08,8.34,7.89,7.94,470357,0
+ATNM.US,D,20240328,000000,7.98,8.19,7.72,7.83,557313,0
+ATNM.US,D,20240401,000000,7.83,8.74,7.7,8.56,627381,0
+ATNM.US,D,20240402,000000,8.37,8.78,8.3,8.6,287889,0
+ATNM.US,D,20240403,000000,8.53,9.22,8.53,8.84,402353,0
+ATNM.US,D,20240404,000000,8.99,9.36,8.9578,9.13,392522,0
+ATNM.US,D,20240405,000000,9.03,9.57,8.84,9.54,487033,0
+ATNM.US,D,20240408,000000,9.5,9.68,8.87,9.13,432190,0
+ATNM.US,D,20240409,000000,9.12,9.13,8.7,8.98,343856,0
+ATNM.US,D,20240410,000000,8.79,9.15,8.72,8.99,344890,0
+ATNM.US,D,20240411,000000,9.02,9.28,9,9.09,461385,0
+ATNM.US,D,20240412,000000,8.97,9.04,8.55,9,303644,0
+ATNM.US,D,20240415,000000,8.95,9.1,8.28,8.44,255522,0
+ATNM.US,D,20240416,000000,8.45,8.45,7.65,7.74,373923,0
+ATNM.US,D,20240417,000000,7.73,7.817,7.2,7.25,297442,0
+ATNM.US,D,20240418,000000,7.26,7.5125,6.66,6.67,420871,0
+ATNM.US,D,20240419,000000,6.64,7.01,6.6,6.85,347605,0
+ATNM.US,D,20240422,000000,6.92,7.34,6.82,7.17,192609,0
+ATNM.US,D,20240423,000000,7.03,7.43,6.85,6.96,185256,0
+ATNM.US,D,20240424,000000,6.93,7.32,6.8809,7.06,153433,0
+ATNM.US,D,20240425,000000,6.96,6.97,6.47,6.56,328850,0
+ATNM.US,D,20240426,000000,6.58,6.92,6.485,6.87,206378,0
+ATNM.US,D,20240429,000000,6.9,7.48,6.88,7.38,244844,0
+ATNM.US,D,20240430,000000,7.31,7.9792,7.31,7.7,282660,0
+ATNM.US,D,20240501,000000,7.68,7.96,7.6053,7.78,227262,0
+ATNM.US,D,20240502,000000,7.95,8.81,7.91,8.75,682893,0
+ATNM.US,D,20240503,000000,8.95,9.2,8.54,8.96,528663,0
+ATNM.US,D,20240506,000000,9,9,8.35,8.84,288175,0
+ATNM.US,D,20240507,000000,8.88,8.94,8.45,8.81,227055,0
+ATNM.US,D,20240508,000000,8.75,8.75,8.36,8.71,157700,0
+ATNM.US,D,20240509,000000,8.68,8.9699,8.54,8.9,224438,0
+ATNM.US,D,20240510,000000,8.91,9,8.4,8.73,196229,0
+ATNM.US,D,20240513,000000,8.98,9.07,8.8001,8.86,275834,0
+ATNM.US,D,20240514,000000,9.06,10.24,9.06,9.89,970071,0
+ATNM.US,D,20240515,000000,9.99,10.1394,9.6504,9.73,370456,0
+ATNM.US,D,20240516,000000,9.95,9.98,9.57,9.85,236993,0
+ATNM.US,D,20240517,000000,9.84,9.95,9.46,9.8,203837,0
+ATNM.US,D,20240520,000000,9.78,9.87,9.6,9.69,141194,0
+ATNM.US,D,20240521,000000,9.67,9.7436,8.8,8.86,340188,0
+ATNM.US,D,20240522,000000,8.79,8.814,8.2,8.66,503609,0
+ATNM.US,D,20240523,000000,8.56,8.71,8.17,8.42,277969,0
+ATNM.US,D,20240524,000000,8.4,8.68,8.31,8.5,243739,0
+ATNM.US,D,20240528,000000,8.59,8.59,8.11,8.22,172394,0
+ATNM.US,D,20240529,000000,8.06,8.2486,8,8,164855,0
+ATNM.US,D,20240530,000000,8.01,8.195,7.85,8.11,203068,0
+ATNM.US,D,20240531,000000,8.25,8.4297,8.06,8.15,198907,0
+ATNM.US,D,20240603,000000,8.15,8.42,8.011,8.15,204132,0
+ATNM.US,D,20240604,000000,8.15,8.2,7.97,8.01,137697,0
+ATNM.US,D,20240605,000000,8.03,8.58,7.995,8.52,167084,0
+ATNM.US,D,20240606,000000,8.3,8.45,7.98,7.99,162570,0
+ATNM.US,D,20240607,000000,7.92,8.14,7.875,7.96,129183,0
+ATNM.US,D,20240610,000000,8,8.26,7.89,7.99,188558,0
+ATNM.US,D,20240611,000000,7.86,8.205,7.85,8.08,138843,0
+ATNM.US,D,20240612,000000,8.25,8.26,7.87,7.93,181140,0
+ATNM.US,D,20240613,000000,7.92,8.09,7.85,8.02,91534,0
+ATNM.US,D,20240614,000000,7.95,8.09,7.75,7.82,190219,0
+ATNM.US,D,20240617,000000,8,8.17,7.8893,7.93,243642,0
+ATNM.US,D,20240618,000000,7.93,8.19,7.84,7.87,238482,0
+ATNM.US,D,20240620,000000,7.87,7.9365,7.55,7.55,222379,0
+ATNM.US,D,20240621,000000,7.57,7.7,7.31,7.31,418917,0
+ATNM.US,D,20240624,000000,7.34,7.67,7.33,7.48,157561,0
+ATNM.US,D,20240625,000000,7.48,7.63,7.13,7.16,246135,0
+ATNM.US,D,20240626,000000,7.15,7.43,7,7.37,194577,0
+ATNM.US,D,20240627,000000,7.41,7.51,7.3,7.39,97957,0
+ATNM.US,D,20240628,000000,7.33,7.45,7.01,7.4,960288,0
+ATNM.US,D,20240701,000000,7.28,7.375,7.05,7.2,236292,0
+ATNM.US,D,20240702,000000,7.19,7.31,6.9,6.96,183726,0
+ATNM.US,D,20240703,000000,6.99,7.29,6.92,7.28,149010,0
+ATNM.US,D,20240705,000000,7.24,7.27,6.75,6.97,175161,0
+ATNM.US,D,20240708,000000,7,7.49,7,7.22,200080,0
+ATNM.US,D,20240709,000000,7.16,7.295,6.97,6.98,147208,0
+ATNM.US,D,20240710,000000,7.01,7.17,6.86,7.07,233207,0
+ATNM.US,D,20240711,000000,7.24,7.48,7.15,7.38,288911,0
+ATNM.US,D,20240712,000000,7.47,7.78,7.33,7.45,305774,0
+ATNM.US,D,20240715,000000,7.57,7.72,7.47,7.65,172831,0
+ATNM.US,D,20240716,000000,7.6,7.78,7.5733,7.76,246854,0
+ATNM.US,D,20240717,000000,7.66,7.75,7.245,7.38,202606,0
+ATNM.US,D,20240718,000000,7.37,7.63,7.15,7.22,183393,0
+ATNM.US,D,20240719,000000,7.24,7.25,7.05,7.11,92725,0
+ATNM.US,D,20240722,000000,7.13,7.38,7.06,7.32,134975,0
+ATNM.US,D,20240723,000000,7.45,8.64,7.421,8,809008,0
+ATNM.US,D,20240724,000000,7.96,8.285,7.62,7.74,467689,0
+ATNM.US,D,20240725,000000,7.89,8.09,7.75,7.9,334408,0
+ATNM.US,D,20240726,000000,7.96,8.08,7.71,7.82,430643,0
+ATNM.US,D,20240729,000000,7.94,7.9499,7.14,7.28,420683,0
+ATNM.US,D,20240730,000000,7.24,7.43,6.88,6.97,337321,0
+ATNM.US,D,20240731,000000,6.96,7.16,6.7125,6.92,268414,0
+ATNM.US,D,20240801,000000,6.9,7.0099,6.56,6.62,271262,0
+ATNM.US,D,20240802,000000,6.5,6.51,6.11,6.17,414728,0
+ATNM.US,D,20240805,000000,1.71,2.5,1.33,2.48,15985427,0
+ATNM.US,D,20240806,000000,2.36,3.45,2.36,2.87,8988211,0
+ATNM.US,D,20240807,000000,2.84,2.92,2.0301,2.1,2012547,0
+ATNM.US,D,20240808,000000,2.12,2.56,2.08,2.41,1672894,0
+ATNM.US,D,20240809,000000,2.32,2.38,2.03,2.05,890374,0
+ATNM.US,D,20240812,000000,2.13,2.145,1.9101,1.99,576644,0
+ATNM.US,D,20240813,000000,2,2.0836,1.92,2,727807,0
+ATNM.US,D,20240814,000000,2,2.06,1.9,1.94,623860,0
+ATNM.US,D,20240815,000000,1.99,2.115,1.9,1.95,861736,0
+ATNM.US,D,20240816,000000,1.95,2.08,1.76,1.82,1295734,0
+ATNM.US,D,20240819,000000,1.83,2.19,1.81,2.09,946811,0
+ATNM.US,D,20240820,000000,2.12,2.28,2.05,2.12,753465,0
+ATNM.US,D,20240821,000000,2.09,2.14,1.96,2.12,735033,0
+ATNM.US,D,20240822,000000,2.13,2.15,2.015,2.04,380511,0
+ATNM.US,D,20240823,000000,2.02,2.05,1.96,2.01,416300,0
+ATNM.US,D,20240826,000000,2.03,2.14,1.995,2.11,609266,0
+ATNM.US,D,20240827,000000,2.12,2.1492,1.97,1.99,329490,0
+ATNM.US,D,20240828,000000,1.99,2.035,1.88,1.9,481974,0
+ATNM.US,D,20240829,000000,1.92,2,1.91,1.91,262830,0
+ATNM.US,D,20240830,000000,1.93,2,1.88,1.99,331496,0
+ATNM.US,D,20240903,000000,1.96,2.0001,1.81,1.87,325093,0
+ATNM.US,D,20240904,000000,1.83,1.84,1.76,1.8,510703,0
+ATNM.US,D,20240905,000000,1.8,1.85,1.7,1.72,608337,0
+ATNM.US,D,20240906,000000,1.71,1.8,1.68,1.78,334184,0
+ATNM.US,D,20240909,000000,1.78,1.91,1.7507,1.83,351059,0
+ATNM.US,D,20240910,000000,1.84,1.88,1.765,1.88,232597,0
+ATNM.US,D,20240911,000000,1.85,1.95,1.77,1.95,422695,0
+ATNM.US,D,20240912,000000,1.97,1.98,1.86,1.96,335812,0
+ATNM.US,D,20240913,000000,1.96,2.01,1.82,1.86,307050,0
+ATNM.US,D,20240916,000000,1.87,1.89,1.75,1.77,277055,0
+ATNM.US,D,20240917,000000,1.79,1.86,1.78,1.82,236770,0
+ATNM.US,D,20240918,000000,1.83,1.92,1.78,1.78,354017,0
+ATNM.US,D,20240919,000000,1.87,1.915,1.82,1.88,240378,0
+ATNM.US,D,20240920,000000,1.9,1.91,1.78,1.8,496991,0
+ATNM.US,D,20240923,000000,1.81,1.88,1.79,1.84,279373,0
+ATNM.US,D,20240924,000000,1.81,1.93,1.8,1.81,264899,0
+ATNM.US,D,20240925,000000,1.8,1.83,1.77,1.8,337657,0
+ATNM.US,D,20240926,000000,1.81,1.835,1.775,1.79,275543,0
+ATNM.US,D,20240927,000000,1.81,1.84,1.78,1.8,245866,0
+ATNM.US,D,20240930,000000,1.8002,1.895,1.8,1.88,165144,0
+ATNM.US,D,20241001,000000,1.89,1.93,1.79,1.82,281215,0
+ATNM.US,D,20241002,000000,1.84,1.93,1.77,1.9,526959,0
+ATNM.US,D,20241003,000000,1.88,1.8898,1.76,1.78,317684,0
+ATNM.US,D,20241004,000000,1.85,1.86,1.76,1.79,317038,0
+ATNM.US,D,20241007,000000,1.75,1.78,1.66,1.66,312363,0
+ATNM.US,D,20241008,000000,1.68,1.6838,1.61,1.63,154593,0
+ATNM.US,D,20241009,000000,1.66,1.66,1.52,1.58,436959,0
+ATNM.US,D,20241010,000000,1.55,1.65,1.48,1.63,267692,0
+ATNM.US,D,20241011,000000,1.64,1.8,1.63,1.8,290996,0
+ATNM.US,D,20241014,000000,1.74,1.79,1.71,1.76,257141,0
+ATNM.US,D,20241015,000000,1.74,1.76,1.69,1.75,171390,0
+ATNM.US,D,20241016,000000,1.73,1.75,1.66,1.68,207555,0
+ATNM.US,D,20241017,000000,1.67,1.73,1.64,1.72,156194,0
+ATNM.US,D,20241018,000000,1.72,1.84,1.6799,1.82,363375,0
+ATNM.US,D,20241021,000000,1.82,1.835,1.765,1.78,194417,0
+ATNM.US,D,20241022,000000,1.8,1.89,1.74,1.88,276481,0
+ATNM.US,D,20241023,000000,1.88,1.92,1.8,1.8,356142,0
+ATNM.US,D,20241024,000000,1.84,1.84,1.66,1.68,210860,0
+ATNM.US,D,20241025,000000,1.72,1.75,1.66,1.68,210130,0
+ATNM.US,D,20241028,000000,1.71,1.83,1.71,1.83,212355,0
+ATNM.US,D,20241029,000000,1.83,1.89,1.8001,1.88,167145,0
+ATNM.US,D,20241030,000000,1.86,1.89,1.78,1.78,101948,0
+ATNM.US,D,20241031,000000,1.8,1.85,1.74,1.8,139534,0
+ATNM.US,D,20241101,000000,1.8,1.875,1.7,1.71,272349,0
+ATNM.US,D,20241104,000000,1.71,1.76,1.69,1.76,158844,0
+ATNM.US,D,20241105,000000,1.76,1.88,1.76,1.88,225279,0
+ATNM.US,D,20241106,000000,1.91,1.93,1.8302,1.93,338071,0
+ATNM.US,D,20241107,000000,1.88,1.93,1.82,1.83,206468,0
+ATNM.US,D,20241108,000000,1.85,1.92,1.83,1.92,197965,0
+ATNM.US,D,20241111,000000,1.91,1.97,1.89,1.93,225474,0
+ATNM.US,D,20241112,000000,1.89,1.93,1.8,1.8,230251,0
+ATNM.US,D,20241113,000000,1.8136,1.8136,1.66,1.71,323896,0
+ATNM.US,D,20241114,000000,1.71,1.75,1.65,1.65,233624,0
+ATNM.US,D,20241115,000000,1.65,1.6794,1.4501,1.5,631169,0
+ATNM.US,D,20241118,000000,1.55,1.6294,1.4,1.42,371214,0
+ATNM.US,D,20241119,000000,1.41,1.49,1.4,1.42,313531,0
+ATNM.US,D,20241120,000000,1.4301,1.46,1.38,1.39,286421,0
+ATNM.US,D,20241121,000000,1.41,1.47,1.365,1.47,277831,0
+ATNM.US,D,20241122,000000,1.46,1.49,1.41,1.45,222701,0
+ATNM.US,D,20241125,000000,1.44,1.54,1.4301,1.45,286564,0
+ATNM.US,D,20241126,000000,1.4509,1.48,1.39,1.41,296345,0
+ATNM.US,D,20241127,000000,1.41,1.4499,1.37,1.44,206082,0
+ATNM.US,D,20241129,000000,1.42,1.485,1.39,1.44,156205,0
+ATNM.US,D,20241202,000000,1.43,1.435,1.39,1.41,331355,0
+ATNM.US,D,20241203,000000,1.405,1.41,1.34,1.34,244948,0
+ATNM.US,D,20241204,000000,1.34,1.34,1.19,1.21,615682,0
+ATNM.US,D,20241205,000000,1.2345,1.26,1.22,1.22,354220,0
+ATNM.US,D,20241206,000000,1.23,1.38,1.2,1.36,528414,0
+ATNM.US,D,20241209,000000,1.37,1.4007,1.31,1.32,368261,0
+ATNM.US,D,20241210,000000,1.35,1.371,1.26,1.3,391574,0
+ATNM.US,D,20241211,000000,1.315,1.34,1.27,1.28,308742,0
+ATNM.US,D,20241212,000000,1.32,1.34,1.22,1.25,284918,0
+ATNM.US,D,20241213,000000,1.21,1.23,1.16,1.23,434089,0
+ATNM.US,D,20241216,000000,1.23,1.28,1.2,1.27,381276,0
+ATNM.US,D,20241217,000000,1.255,1.29,1.22,1.22,294599,0
+ATNM.US,D,20241218,000000,1.225,1.26,1.16,1.16,383476,0
+ATNM.US,D,20241219,000000,1.1894,1.1992,1.1,1.12,357424,0
+ATNM.US,D,20241220,000000,1.1398,1.29,1.125,1.29,1084004,0
+ATNM.US,D,20241223,000000,1.29,1.29,1.19,1.24,301837,0
+ATNM.US,D,20241224,000000,1.22,1.24,1.15,1.22,141941,0
+ATNM.US,D,20241226,000000,1.22,1.29,1.165,1.29,296428,0
+ATNM.US,D,20241227,000000,1.28,1.29,1.175,1.2,477781,0
+ATNM.US,D,20241230,000000,1.2,1.215,1.16,1.17,418720,0
+ATNM.US,D,20241231,000000,1.195,1.28,1.17,1.26,580470,0
+ATNM.US,D,20250102,000000,1.2892,1.34,1.25,1.26,468686,0
+ATNM.US,D,20250103,000000,1.297,1.45,1.27,1.44,388265,0
+ATNM.US,D,20250106,000000,1.44,1.48,1.3901,1.43,283783,0
+ATNM.US,D,20250107,000000,1.455,1.47,1.36,1.39,207325,0
+ATNM.US,D,20250108,000000,1.35,1.4188,1.31,1.31,166153,0
+ATNM.US,D,20250110,000000,1.29,1.31,1.25,1.28,216857,0
+ATNM.US,D,20250113,000000,1.29,1.3,1.24,1.26,118500,0
+ATNM.US,D,20250114,000000,1.265,1.27,1.17,1.22,234671,0
+ATNM.US,D,20250115,000000,1.25,1.27,1.2,1.22,122779,0
+ATNM.US,D,20250116,000000,1.23,1.23,1.18,1.22,140301,0
+ATNM.US,D,20250117,000000,1.2201,1.4,1.22,1.4,457771,0
+ATNM.US,D,20250121,000000,1.415,1.43,1.3,1.3,270149,0
+ATNM.US,D,20250122,000000,1.31,1.3499,1.295,1.32,125421,0
+ATNM.US,D,20250123,000000,1.32,1.34,1.3,1.34,70113,0
+ATNM.US,D,20250124,000000,1.34,1.35,1.28,1.29,135740,0
+ATNM.US,D,20250127,000000,1.2838,1.33,1.27,1.29,123160,0
+ATNM.US,D,20250128,000000,1.29,1.31,1.26,1.29,163202,0
+ATNM.US,D,20250129,000000,1.2701,1.3,1.23,1.23,133854,0
+ATNM.US,D,20250130,000000,1.23,1.26,1.1808,1.22,145825,0
+ATNM.US,D,20250131,000000,1.22,1.24,1.16,1.16,266198,0
+ATNM.US,D,20250203,000000,1.15,1.18,1.1,1.18,257559,0
+ATNM.US,D,20250204,000000,1.18,1.2294,1.165,1.17,143621,0
+ATNM.US,D,20250205,000000,1.2099,1.23,1.1701,1.23,142186,0
+ATNM.US,D,20250206,000000,1.23,1.23,1.15,1.15,125761,0
+ATNM.US,D,20250207,000000,1.15,1.1799,1.11,1.12,219713,0
+ATNM.US,D,20250210,000000,1.1318,1.16,1.12,1.13,161983,0
+ATNM.US,D,20250211,000000,1.14,1.15,1.1,1.11,190110,0
+ATNM.US,D,20250212,000000,1.1,1.12,1.07,1.09,129207,0
+ATNM.US,D,20250213,000000,1.08,1.13,1.07,1.1,175777,0
+ATNM.US,D,20250214,000000,1.13,1.16,1.12,1.15,94214,0
+ATNM.US,D,20250218,000000,1.17,1.28,1.17,1.26,318230,0
+ATNM.US,D,20250219,000000,1.2848,1.2848,1.17,1.17,172196,0
+ATNM.US,D,20250220,000000,1.18,1.23,1.15,1.23,130783,0
+ATNM.US,D,20250221,000000,1.245,1.26,1.17,1.17,124122,0
+ATNM.US,D,20250224,000000,1.175,1.175,1.115,1.17,122803,0
+ATNM.US,D,20250225,000000,1.18,1.2,1.12,1.15,140123,0
+ATNM.US,D,20250226,000000,1.15,1.16,1.11,1.11,171417,0
+ATNM.US,D,20250227,000000,1.13,1.1457,1.1,1.1,144572,0
+ATNM.US,D,20250228,000000,1.12,1.16,1.09,1.15,113980,0
+ATNM.US,D,20250303,000000,1.17,1.17,1.06,1.06,214333,0
+ATNM.US,D,20250304,000000,1.0609,1.12,1.0292,1.1,210782,0
+ATNM.US,D,20250305,000000,1.1393,1.16,1.08,1.15,201820,0
+ATNM.US,D,20250306,000000,1.138,1.15,1.12,1.14,95223,0
+ATNM.US,D,20250307,000000,1.12,1.14,1.1,1.14,59766,0
+ATNM.US,D,20250310,000000,1.12,1.13,1.09,1.12,119030,0
+ATNM.US,D,20250311,000000,1.12,1.15,1.09,1.15,128420,0
+ATNM.US,D,20250312,000000,1.14,1.17,1.12,1.15,115976,0
+ATNM.US,D,20250313,000000,1.17,1.215,1.16,1.2,244012,0
+ATNM.US,D,20250314,000000,1.22,1.26,1.2101,1.23,124850,0
+ATNM.US,D,20250317,000000,1.24,1.3,1.2311,1.3,187694,0
+ATNM.US,D,20250318,000000,1.29,1.2962,1.18,1.19,229104,0
+ATNM.US,D,20250319,000000,1.2346,1.2346,1.16,1.21,211524,0
+ATNM.US,D,20250320,000000,1.289,1.49,1.27,1.41,1715956,0
+ATNM.US,D,20250321,000000,1.385,1.57,1.3832,1.55,617913,0
+ATNM.US,D,20250324,000000,1.588,1.59,1.4,1.49,576908,0
+ATNM.US,D,20250325,000000,1.699,2.2399,1.54,1.58,4698345,0
+ATNM.US,D,20250326,000000,1.91,2.41,1.8,1.87,14600589,0
+ATNM.US,D,20250327,000000,1.98,2.01,1.6601,1.89,1533541,0
+ATNM.US,D,20250328,000000,1.9731,1.98,1.76,1.81,957485,0
+ATNM.US,D,20250331,000000,1.7966,1.7966,1.6,1.61,481445,0
+ATNM.US,D,20250401,000000,1.601,1.6599,1.41,1.49,700633,0
+ATNM.US,D,20250402,000000,1.48,1.55,1.42,1.52,357232,0
+ATNM.US,D,20250403,000000,1.44,1.5046,1.36,1.39,298602,0
+ATNM.US,D,20250404,000000,1.3105,1.403,1.27,1.29,308607,0
+ATNM.US,D,20250407,000000,1.26,1.35,1.1601,1.22,598148,0
+ATNM.US,D,20250408,000000,1.3,1.3,1.2,1.21,249810,0
+ATNM.US,D,20250409,000000,1.19,1.35,1.14,1.26,582390,0
+ATNM.US,D,20250410,000000,1.25,1.27,1.15,1.15,326756,0
+ATNM.US,D,20250411,000000,1.1859,1.3,1.13,1.3,259701,0
+ATNM.US,D,20250414,000000,1.335,1.335,1.24,1.32,357781,0
+ATNM.US,D,20250415,000000,1.3335,1.34,1.18,1.26,393609,0
+ATNM.US,D,20250416,000000,1.245,1.26,1.19,1.25,188035,0
+ATNM.US,D,20250417,000000,1.22,1.2399,1.17,1.21,323482,0
+ATNM.US,D,20250421,000000,1.18,1.21,1.165,1.2,259831,0
+ATNM.US,D,20250422,000000,1.23,1.39,1.23,1.38,580025,0
+ATNM.US,D,20250423,000000,1.41,1.45,1.27,1.3,322487,0
+ATNM.US,D,20250424,000000,1.29,1.4,1.26,1.27,342935,0
+ATNM.US,D,20250425,000000,1.25,1.36,1.2105,1.31,324480,0
+ATNM.US,D,20250428,000000,1.35,1.43,1.25,1.3,552434,0
+ATNM.US,D,20250429,000000,1.3299,1.57,1.3,1.43,819126,0
+ATNM.US,D,20250430,000000,1.44,1.52,1.345,1.52,529025,0
+ATNM.US,D,20250501,000000,1.515,1.54,1.4301,1.49,318068,0
+ATNM.US,D,20250502,000000,1.56,1.64,1.54,1.55,376411,0
+ATNM.US,D,20250505,000000,1.558,1.6193,1.4709,1.5,247134,0
+ATNM.US,D,20250506,000000,1.51,1.51,1.38,1.38,315601,0
+ATNM.US,D,20250507,000000,1.42,1.42,1.36,1.4,179257,0
+ATNM.US,D,20250508,000000,1.3802,1.485,1.35,1.43,149006,0
+ATNM.US,D,20250509,000000,1.465,1.53,1.4079,1.48,176767,0
+ATNM.US,D,20250512,000000,1.4978,1.59,1.47,1.55,222662,0
+ATNM.US,D,20250513,000000,1.5699,1.57,1.45,1.52,191834,0
+ATNM.US,D,20250514,000000,1.53,1.54,1.4182,1.46,160918,0
+ATNM.US,D,20250515,000000,1.46,1.54,1.4,1.53,183209,0
+ATNM.US,D,20250516,000000,1.5,1.69,1.5,1.67,377132,0
+ATNM.US,D,20250519,000000,1.67,1.8,1.64,1.79,335280,0
+ATNM.US,D,20250520,000000,1.78,1.835,1.72,1.83,275342,0
+ATNM.US,D,20250521,000000,1.7027,1.76,1.62,1.71,363109,0
+ATNM.US,D,20250522,000000,1.74,1.77,1.65,1.7,291703,0
+ATNM.US,D,20250523,000000,1.66,1.68,1.61,1.64,141788,0
+ATNM.US,D,20250527,000000,1.65,1.69,1.6096,1.65,181392,0
+ATNM.US,D,20250528,000000,1.64,1.65,1.56,1.6,204398,0
+ATNM.US,D,20250529,000000,1.62,1.63,1.565,1.58,148182,0
+ATNM.US,D,20250530,000000,1.543,1.565,1.51,1.54,75413,0
+ATNM.US,D,20250602,000000,1.545,1.63,1.54,1.62,255595,0
+ATNM.US,D,20250603,000000,1.63,1.69,1.57,1.68,198735,0
+ATNM.US,D,20250604,000000,1.665,1.73,1.64,1.71,141249,0
+ATNM.US,D,20250605,000000,1.705,1.73,1.63,1.69,191740,0
+ATNM.US,D,20250606,000000,1.65,1.85,1.65,1.83,336468,0
+ATNM.US,D,20250609,000000,1.845,1.94,1.8,1.94,316608,0
+ATNM.US,D,20250610,000000,1.9454,1.9454,1.68,1.77,537171,0
+ATNM.US,D,20250611,000000,1.74,1.795,1.65,1.66,256772,0
+ATNM.US,D,20250612,000000,1.6873,1.6873,1.5601,1.59,271487,0
+ATNM.US,D,20250613,000000,1.5737,1.615,1.46,1.49,489318,0
+ATNM.US,D,20250616,000000,1.535,1.5497,1.48,1.53,225275,0
+ATNM.US,D,20250617,000000,1.51,1.5199,1.43,1.43,242231,0
+ATNM.US,D,20250618,000000,1.435,1.48,1.41,1.46,171665,0
+ATNM.US,D,20250620,000000,1.55,1.57,1.43,1.5,255265,0
+ATNM.US,D,20250623,000000,1.52,1.58,1.47,1.52,484722,0
+ATNM.US,D,20250624,000000,1.54,1.71,1.54,1.7,369432,0
+ATNM.US,D,20250625,000000,1.68,1.71,1.62,1.65,164342,0
+ATNM.US,D,20250626,000000,1.6403,1.6403,1.48,1.62,404100,0
+ATNM.US,D,20250627,000000,1.59,1.63,1.42,1.42,4276959,0
+ATNM.US,D,20250630,000000,1.4697,1.47,1.39,1.4,370182,0
+ATNM.US,D,20250701,000000,1.43,1.4493,1.35,1.35,476404,0
+ATNM.US,D,20250702,000000,1.35,1.49,1.35,1.43,409667,0
+ATNM.US,D,20250703,000000,1.43,1.46,1.42,1.44,118732,0
+ATNM.US,D,20250707,000000,1.44,1.45,1.4,1.42,184575,0
+ATNM.US,D,20250708,000000,1.4,1.49,1.4,1.43,203654,0
+ATNM.US,D,20250709,000000,1.48,1.58,1.45,1.58,267265,0
+ATNM.US,D,20250710,000000,1.5836,1.63,1.54,1.55,268261,0
+ATNM.US,D,20250711,000000,1.56,1.57,1.49,1.52,203883,0
+ATNM.US,D,20250714,000000,1.525,1.57,1.48,1.57,121410,0
+ATNM.US,D,20250715,000000,1.5505,1.59,1.49,1.49,201338,0
+ATNM.US,D,20250716,000000,1.51,1.608781,1.5,1.59,165924,0
+ATNM.US,D,20250717,000000,1.6,1.69,1.57,1.62,341330,0
+ATNM.US,D,20250718,000000,1.6699,1.77,1.63,1.71,242458,0
+ATNM.US,D,20250721,000000,1.75,1.79,1.67,1.69,334362,0
+ATNM.US,D,20250722,000000,1.695,1.835,1.6301,1.82,380557,0
+ATNM.US,D,20250723,000000,1.8337,1.89,1.7807,1.87,283036,0
+ATNM.US,D,20250724,000000,1.83,1.87,1.75,1.82,180559,0
+ATNM.US,D,20250725,000000,1.845,1.86,1.7506,1.79,147234,0
+ATNM.US,D,20250728,000000,1.77,1.79,1.7,1.72,189325,0
+ATNM.US,D,20250729,000000,1.75,1.76,1.6,1.61,193149,0
+ATNM.US,D,20250730,000000,1.64,1.74,1.54,1.57,206023,0
+ATNM.US,D,20250731,000000,1.602,1.74,1.59,1.63,605311,0
+ATNM.US,D,20250801,000000,1.645,1.68,1.57,1.61,151209,0
+ATNM.US,D,20250804,000000,1.63,1.675,1.62,1.66,90789,0
+ATNM.US,D,20250805,000000,1.62,1.66,1.605,1.62,82797,0
+ATNM.US,D,20250806,000000,1.62,1.648,1.59,1.6,73645,0
+ATNM.US,D,20250807,000000,1.63,1.63,1.55,1.56,65475,0
+ATNM.US,D,20250808,000000,1.5757,1.6,1.51,1.54,99202,0
+ATNM.US,D,20250811,000000,1.5593,1.5593,1.39,1.47,431608,0
+ATNM.US,D,20250812,000000,1.48,1.61,1.42,1.51,301848,0
+ATNM.US,D,20250813,000000,1.56,1.64,1.49,1.6,258217,0
+ATNM.US,D,20250814,000000,1.59,1.65,1.53,1.65,98232,0
+ATNM.US,D,20250815,000000,1.67,1.69,1.61,1.69,103742,0
+ATNM.US,D,20250818,000000,1.6675,1.76,1.6512,1.71,191301,0
+ATNM.US,D,20250819,000000,1.68,1.73,1.65,1.65,97012,0
+ATNM.US,D,20250820,000000,1.65,1.68,1.6,1.64,52751,0
+ATNM.US,D,20250821,000000,1.6398,1.76,1.62,1.71,110011,0
+ATNM.US,D,20250822,000000,1.74,1.7899,1.72,1.74,123064,0
+ATNM.US,D,20250825,000000,1.71,1.8,1.66,1.79,135134,0
+ATNM.US,D,20250826,000000,1.75,1.8059,1.745,1.78,122535,0
+ATNM.US,D,20250827,000000,1.78,1.7998,1.73,1.76,156586,0
+ATNM.US,D,20250828,000000,1.76,1.8,1.7257,1.74,141498,0
+ATNM.US,D,20250829,000000,1.76,1.8,1.7501,1.78,144406,0
+ATNM.US,D,20250902,000000,1.78,1.78,1.71,1.73,161615,0
+ATNM.US,D,20250903,000000,1.7564,1.7564,1.69,1.71,59072,0
+ATNM.US,D,20250904,000000,1.7,1.705,1.66,1.69,107223,0
+ATNM.US,D,20250905,000000,1.66,1.67,1.52,1.58,391578,0
+ATNM.US,D,20250908,000000,1.5907,1.62,1.53,1.6,124939,0
+ATNM.US,D,20250909,000000,1.6,1.6401,1.56,1.6,131115,0
+ATNM.US,D,20250910,000000,1.6,1.67,1.56,1.61,144146,0
+ATNM.US,D,20250911,000000,1.6758,1.7,1.63,1.68,86601,0
+ATNM.US,D,20250912,000000,1.67,1.68,1.63,1.63,102753,0
+ATNM.US,D,20250915,000000,1.619,1.64,1.6001,1.62,55475,0
+ATNM.US,D,20250916,000000,1.65,1.66,1.62,1.66,77108,0
+ATNM.US,D,20250917,000000,1.64,1.67,1.605,1.61,78984,0
+ATNM.US,D,20250918,000000,1.6603,1.7,1.63,1.65,74438,0
+ATNM.US,D,20250919,000000,1.66,1.66,1.59,1.59,133825,0
+ATNM.US,D,20250922,000000,1.59,1.63,1.58,1.63,141493,0
+ATNM.US,D,20250923,000000,1.643,1.66,1.56,1.62,142106,0
+ATNM.US,D,20250924,000000,1.6114,1.64,1.6,1.62,72787,0
+ATNM.US,D,20250925,000000,1.609,1.61,1.56,1.59,148307,0
+ATNM.US,D,20250926,000000,1.5806,1.61,1.56,1.61,100961,0
+ATNM.US,D,20250929,000000,1.5982,1.68,1.59,1.62,110335,0
+ATNM.US,D,20250930,000000,1.6207,1.63,1.5911,1.6,56044,0
+ATNM.US,D,20251001,000000,1.6,1.64,1.58,1.6,82867,0
+ATNM.US,D,20251002,000000,1.6118,1.628,1.57,1.6,113616,0
+ATNM.US,D,20251003,000000,1.62,1.64,1.56,1.58,334890,0
+ATNM.US,D,20251006,000000,1.58,1.6199,1.55,1.56,148147,0
+ATNM.US,D,20251007,000000,1.575,1.5898,1.55,1.58,71941,0
+ATNM.US,D,20251008,000000,1.58,1.59,1.53,1.54,125225,0
+ATNM.US,D,20251009,000000,1.55,1.5862,1.48,1.5,241697,0
+ATNM.US,D,20251010,000000,1.515,1.53,1.48,1.49,136910,0
+ATNM.US,D,20251013,000000,1.5,1.61,1.47,1.61,428396,0
+ATNM.US,D,20251014,000000,1.6,1.61,1.53,1.56,192196,0
+ATNM.US,D,20251015,000000,1.5651,1.5899,1.51,1.55,267403,0
+ATNM.US,D,20251016,000000,1.55,1.5698,1.45,1.46,219930,0
+ATNM.US,D,20251017,000000,1.4899,1.4899,1.45,1.46,141998,0
+ATNM.US,D,20251020,000000,1.49,1.5253,1.4501,1.52,142713,0
+ATNM.US,D,20251021,000000,1.52,1.536,1.45,1.51,71710,0
+ATNM.US,D,20251022,000000,1.48,1.5,1.4001,1.44,280971,0
+ATNM.US,D,20251023,000000,1.46,1.46,1.39,1.43,168911,0
+ATNM.US,D,20251024,000000,1.56,1.74,1.51,1.67,1888002,0
+ATNM.US,D,20251027,000000,1.68,1.69,1.53,1.53,584368,0
+ATNM.US,D,20251028,000000,1.53,1.5535,1.44,1.48,193901,0
+ATNM.US,D,20251029,000000,1.47,1.48,1.411,1.46,221885,0
+ATNM.US,D,20251030,000000,1.44,1.45,1.4,1.42,125673,0
+ATNM.US,D,20251031,000000,1.44,1.44,1.4,1.43,97380,0
+ATNM.US,D,20251103,000000,1.38,1.43,1.36,1.38,305755,0
+ATNM.US,D,20251104,000000,1.35,1.4,1.33,1.35,273088,0
+ATNM.US,D,20251105,000000,1.35,1.36,1.325,1.34,90731,0
+ATNM.US,D,20251106,000000,1.375,1.4,1.3,1.32,145319,0
+ATNM.US,D,20251107,000000,1.3,1.3195,1.23,1.26,286597,0
+ATNM.US,D,20251110,000000,1.3,1.33,1.26,1.33,87611,0
+ATNM.US,D,20251111,000000,1.32,1.33,1.275,1.31,136056,0
+ATNM.US,D,20251112,000000,1.2808,1.32,1.28,1.3,71317,0
+ATNM.US,D,20251113,000000,1.3,1.31,1.2335,1.25,102154,0
+ATNM.US,D,20251114,000000,1.2499,1.34,1.235,1.27,63002,0
+ATNM.US,D,20251117,000000,1.385,1.6,1.35,1.45,1620603,0
+ATNM.US,D,20251118,000000,1.4537,1.48,1.38,1.43,193709,0
+ATNM.US,D,20251119,000000,1.41,1.44,1.33,1.36,123256,0
+ATNM.US,D,20251120,000000,1.37,1.41,1.29,1.29,168557,0
+ATNM.US,D,20251121,000000,1.25,1.34,1.25,1.33,118475,0
+ATNM.US,D,20251124,000000,1.3001,1.42,1.3001,1.37,101139,0
+ATNM.US,D,20251125,000000,1.37,1.4,1.32,1.4,53495,0
+ATNM.US,D,20251126,000000,1.4,1.48,1.3718,1.45,94529,0
+ATNM.US,D,20251128,000000,1.4235,1.44,1.38,1.38,57994,0
+ATNM.US,D,20251201,000000,1.4,1.42,1.355,1.37,385771,0
+ATNM.US,D,20251202,000000,1.4,1.4,1.33,1.38,112739,0
+ATNM.US,D,20251203,000000,1.3891,1.475,1.38,1.45,151031,0
+ATNM.US,D,20251204,000000,1.49,1.54,1.41,1.45,82217,0
+ATNM.US,D,20251205,000000,1.47,1.47,1.4,1.43,86058,0
+ATNM.US,D,20251208,000000,1.43,1.47,1.4,1.4,141773,0
+ATNM.US,D,20251209,000000,1.4,1.45,1.3712,1.43,259539,0
+ATNM.US,D,20251210,000000,1.42,1.46,1.41,1.42,155912,0
+ATNM.US,D,20251211,000000,1.41,1.475,1.41,1.45,88663,0
+ATNM.US,D,20251212,000000,1.5494,1.555,1.47,1.51,433201,0
+ATNM.US,D,20251215,000000,1.53,1.69,1.52,1.59,312430,0
+ATNM.US,D,20251216,000000,1.5635,1.5635,1.48,1.52,143757,0
+ATNM.US,D,20251217,000000,1.5118,1.665,1.4802,1.66,301231,0
+ATNM.US,D,20251218,000000,1.62,1.67,1.57,1.59,167465,0
+ATNM.US,D,20251219,000000,1.5656,1.71,1.5656,1.69,220827,0
+ATNM.US,D,20251222,000000,1.7,1.72,1.6,1.6,195375,0
+ATNM.US,D,20251223,000000,1.58,1.635,1.56,1.58,119081,0
+ATNM.US,D,20251224,000000,1.577,1.61,1.55,1.59,53924,0
+ATNM.US,D,20251226,000000,1.58,1.6,1.48,1.52,136279,0
+ATNM.US,D,20251229,000000,1.52,1.52,1.41,1.42,173046,0
+ATNM.US,D,20251230,000000,1.41,1.4523,1.38,1.41,196638,0
+ATNM.US,D,20251231,000000,1.4263,1.4263,1.35,1.36,245597,0
+ATNM.US,D,20260102,000000,1.35,1.375,1.33,1.37,129989,0
+ATNM.US,D,20260105,000000,1.37,1.45,1.35,1.45,117315,0
+ATNM.US,D,20260106,000000,1.402,1.49,1.402,1.43,125854,0
+ATNM.US,D,20260107,000000,1.46,1.47,1.42,1.46,68405,0
+ATNM.US,D,20260108,000000,1.45,1.48,1.42,1.43,59393,0
+ATNM.US,D,20260109,000000,1.47,1.47,1.37,1.39,61482,0
+ATNM.US,D,20260112,000000,1.3781,1.3989,1.27,1.3,349040,0
+ATNM.US,D,20260113,000000,1.305,1.355,1.3,1.35,98612,0
+ATNM.US,D,20260114,000000,1.35,1.36,1.3,1.33,72956,0
+ATNM.US,D,20260115,000000,1.33,1.35,1.3,1.31,111379,0
+ATNM.US,D,20260116,000000,1.34,1.34,1.3,1.33,75520,0
+ATNM.US,D,20260120,000000,1.32,1.33,1.28,1.28,160527,0
+ATNM.US,D,20260121,000000,1.28,1.3401,1.28,1.32,172198,0
+ATNM.US,D,20260122,000000,1.35,1.38,1.31,1.34,106846,0
+ATNM.US,D,20260123,000000,1.35,1.36,1.29,1.3,180355,0
+ATNM.US,D,20260126,000000,1.29,1.3,1.2677,1.27,110550,0
+ATNM.US,D,20260127,000000,1.285,1.29,1.26,1.29,97001,0
+ATNM.US,D,20260128,000000,1.2932,1.2932,1.21,1.22,145769,0
+ATNM.US,D,20260129,000000,1.25,1.25,1.2,1.23,100344,0
+ATNM.US,D,20260130,000000,1.23,1.24,1.16,1.16,108178,0
+ATNM.US,D,20260202,000000,1.17,1.2271,1.1542,1.22,67541,0
+ATNM.US,D,20260203,000000,1.2,1.23,1.19,1.2,96502,0
+ATNM.US,D,20260204,000000,1.2,1.21,1.15,1.16,134512,0
+ATNM.US,D,20260205,000000,1.15,1.21,1.15,1.16,162859,0
+ATNM.US,D,20260206,000000,1.17,1.19,1.15,1.15,93969,0
+ATNM.US,D,20260209,000000,1.17,1.1725,1.13,1.15,74001,0
+ATNM.US,D,20260210,000000,1.16,1.1999,1.12,1.14,177544,0
+ATNM.US,D,20260211,000000,1.1495,1.165,1.1147,1.12,64037,0
+ATNM.US,D,20260212,000000,1.14,1.18,1.11,1.11,116704,0
+ATNM.US,D,20260213,000000,1.13,1.1899,1.1,1.11,95035,0
+ATNM.US,D,20260217,000000,1.151,1.155,1.06,1.08,187319,0
+ATNM.US,D,20260218,000000,1.1,1.1,1.02,1.04,186947,0
diff --git a/daily/us/nysemkt stocks/awx.us.txt b/daily/us/nysemkt stocks/awx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c7e60d35cfcd14b6e714bb5a533d5f610ff4094
--- /dev/null
+++ b/daily/us/nysemkt stocks/awx.us.txt	
@@ -0,0 +1,4899 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWX.US,D,20050225,000000,3.06,3.21,3.06,3.21,2400,0
+AWX.US,D,20050302,000000,3.15,3.15,3.15,3.15,5200,0
+AWX.US,D,20050303,000000,3.14,3.14,3.14,3.14,100,0
+AWX.US,D,20050304,000000,3.14,3.2,3.02,3.2,3100,0
+AWX.US,D,20050308,000000,3.24,3.24,3.19,3.19,300,0
+AWX.US,D,20050309,000000,3.13,3.13,3.02,3.07,5000,0
+AWX.US,D,20050310,000000,3.07,3.07,3.04,3.04,2200,0
+AWX.US,D,20050311,000000,3.04,3.04,3.04,3.04,1000,0
+AWX.US,D,20050314,000000,3.1,3.1,3.09,3.09,900,0
+AWX.US,D,20050315,000000,3.08,3.08,3.08,3.08,100,0
+AWX.US,D,20050317,000000,3.01,3.05,3.01,3.05,300,0
+AWX.US,D,20050318,000000,3.04,3.04,3.04,3.04,100,0
+AWX.US,D,20050321,000000,2.99,3.1,2.99,3.1,8400,0
+AWX.US,D,20050322,000000,3.15,3.15,3.15,3.15,100,0
+AWX.US,D,20050323,000000,3.15,3.15,3.15,3.15,2000,0
+AWX.US,D,20050324,000000,3.16,3.16,3.07,3.07,200,0
+AWX.US,D,20050328,000000,3.12,3.12,3.11,3.11,800,0
+AWX.US,D,20050330,000000,3.1,3.1,3.1,3.1,200,0
+AWX.US,D,20050331,000000,3.12,3.54,3.12,3.45,25300,0
+AWX.US,D,20050401,000000,3.47,3.47,3.3,3.35,14600,0
+AWX.US,D,20050404,000000,3.45,3.47,3.37,3.37,9300,0
+AWX.US,D,20050405,000000,3.4,3.44,3.4,3.44,7700,0
+AWX.US,D,20050406,000000,3.43,3.43,3.4,3.4,2800,0
+AWX.US,D,20050407,000000,3.4,3.4,3.4,3.4,1500,0
+AWX.US,D,20050408,000000,3.4,3.4,3.4,3.4,100,0
+AWX.US,D,20050411,000000,3.41,3.41,3.4,3.4,200,0
+AWX.US,D,20050412,000000,3.4,3.4,3.4,3.4,300,0
+AWX.US,D,20050413,000000,3.37,3.37,3.37,3.37,100,0
+AWX.US,D,20050414,000000,3.4,3.4,3.38,3.38,300,0
+AWX.US,D,20050415,000000,3.3,3.32,3.29,3.32,3800,0
+AWX.US,D,20050418,000000,3.25,3.31,3.25,3.31,700,0
+AWX.US,D,20050419,000000,3.35,3.35,3.35,3.35,500,0
+AWX.US,D,20050420,000000,3.3,3.34,3.3,3.34,400,0
+AWX.US,D,20050422,000000,3.28,3.28,3.28,3.28,100,0
+AWX.US,D,20050425,000000,3.2,3.39,3.2,3.39,3200,0
+AWX.US,D,20050427,000000,3.27,3.27,3.27,3.27,300,0
+AWX.US,D,20050428,000000,3.2,3.26,3.2,3.22,1100,0
+AWX.US,D,20050429,000000,3.21,3.21,3.1,3.1,4400,0
+AWX.US,D,20050502,000000,3.15,3.15,3.15,3.15,900,0
+AWX.US,D,20050505,000000,3.11,3.24,3.11,3.24,300,0
+AWX.US,D,20050506,000000,3.2,3.3,3.2,3.28,2100,0
+AWX.US,D,20050509,000000,3.32,3.32,3.32,3.32,200,0
+AWX.US,D,20050510,000000,3.4,3.44,3.39,3.44,4400,0
+AWX.US,D,20050511,000000,3.41,3.48,3.41,3.48,2700,0
+AWX.US,D,20050512,000000,3.47,3.49,3.45,3.45,1800,0
+AWX.US,D,20050513,000000,3.49,3.49,3.42,3.44,7000,0
+AWX.US,D,20050516,000000,3.5,3.55,3.43,3.55,5200,0
+AWX.US,D,20050517,000000,3.56,3.58,3.5,3.56,6000,0
+AWX.US,D,20050518,000000,3.56,3.56,3.55,3.55,8300,0
+AWX.US,D,20050519,000000,3.55,3.56,3.54,3.55,2500,0
+AWX.US,D,20050520,000000,3.61,3.69,3.61,3.64,68000,0
+AWX.US,D,20050523,000000,3.65,3.77,3.65,3.77,600,0
+AWX.US,D,20050524,000000,3.71,3.75,3.69,3.75,20400,0
+AWX.US,D,20050525,000000,3.79,4.41,3.78,4.41,260100,0
+AWX.US,D,20050526,000000,4.41,4.99,4.4,4.8,139200,0
+AWX.US,D,20050527,000000,4.8,4.95,4.6,4.87,33200,0
+AWX.US,D,20050531,000000,4.8,4.97,4.65,4.89,33900,0
+AWX.US,D,20050601,000000,4.89,5.35,4.86,5.05,72400,0
+AWX.US,D,20050602,000000,5.05,5.07,4.5,4.67,43800,0
+AWX.US,D,20050603,000000,4.67,4.71,4.47,4.53,21000,0
+AWX.US,D,20050606,000000,4.45,4.72,4.35,4.72,4900,0
+AWX.US,D,20050607,000000,4.73,4.95,4.72,4.85,22300,0
+AWX.US,D,20050608,000000,4.9,4.99,4.87,4.88,13200,0
+AWX.US,D,20050609,000000,4.91,4.91,4.81,4.91,21700,0
+AWX.US,D,20050610,000000,4.8,4.85,4.77,4.85,4400,0
+AWX.US,D,20050613,000000,4.77,4.79,4.55,4.55,13700,0
+AWX.US,D,20050614,000000,4.65,4.92,4.63,4.92,18300,0
+AWX.US,D,20050615,000000,4.93,4.95,4.72,4.72,11400,0
+AWX.US,D,20050616,000000,4.8,4.9,4.72,4.9,3500,0
+AWX.US,D,20050617,000000,4.85,4.85,4.65,4.74,13800,0
+AWX.US,D,20050620,000000,4.85,4.85,4.82,4.84,300,0
+AWX.US,D,20050621,000000,4.65,4.65,4.51,4.53,8000,0
+AWX.US,D,20050622,000000,4.45,4.47,4.22,4.36,21100,0
+AWX.US,D,20050623,000000,4.3,4.33,4.2,4.29,7100,0
+AWX.US,D,20050624,000000,4.25,4.26,4.25,4.25,15200,0
+AWX.US,D,20050627,000000,4.27,4.27,4.2,4.2,7000,0
+AWX.US,D,20050628,000000,4.27,4.27,4.27,4.27,600,0
+AWX.US,D,20050629,000000,4.25,4.25,4.13,4.13,9900,0
+AWX.US,D,20050630,000000,4.05,4.07,4.01,4.01,5600,0
+AWX.US,D,20050701,000000,4.15,4.2,4.05,4.1,51100,0
+AWX.US,D,20050705,000000,4.1,4.1,4.06,4.08,6900,0
+AWX.US,D,20050706,000000,4.03,4.27,4.03,4.2,13100,0
+AWX.US,D,20050707,000000,4.22,4.22,4.2,4.22,1800,0
+AWX.US,D,20050708,000000,4.29,4.29,4.22,4.22,1700,0
+AWX.US,D,20050711,000000,4.28,4.38,4.16,4.37,10300,0
+AWX.US,D,20050712,000000,4.19,4.2,4.18,4.18,800,0
+AWX.US,D,20050713,000000,4.16,4.17,4.15,4.17,12800,0
+AWX.US,D,20050714,000000,4.07,4.07,4,4.06,14200,0
+AWX.US,D,20050715,000000,4.03,4.12,4.03,4.12,400,0
+AWX.US,D,20050718,000000,4.05,4.16,4.05,4.14,4400,0
+AWX.US,D,20050719,000000,4.02,4.26,4.02,4.26,7100,0
+AWX.US,D,20050720,000000,4.22,4.22,4.15,4.15,2500,0
+AWX.US,D,20050721,000000,4.3,4.3,4.17,4.25,4800,0
+AWX.US,D,20050722,000000,4.16,4.22,4.16,4.22,1600,0
+AWX.US,D,20050725,000000,4.26,4.32,4.1,4.24,14100,0
+AWX.US,D,20050726,000000,4.13,4.13,4.11,4.12,2600,0
+AWX.US,D,20050727,000000,4.15,4.17,4.15,4.16,4700,0
+AWX.US,D,20050728,000000,4.16,4.31,4.16,4.31,10400,0
+AWX.US,D,20050729,000000,4.32,4.32,4.23,4.26,4600,0
+AWX.US,D,20050801,000000,4.26,4.35,4.26,4.35,3000,0
+AWX.US,D,20050802,000000,4.27,4.35,4.24,4.24,7500,0
+AWX.US,D,20050803,000000,4.34,4.34,4.34,4.34,1000,0
+AWX.US,D,20050804,000000,4.28,4.31,4.28,4.31,600,0
+AWX.US,D,20050805,000000,4.3,4.3,4.22,4.22,3300,0
+AWX.US,D,20050808,000000,4.07,4.15,4.07,4.15,1000,0
+AWX.US,D,20050809,000000,4.2,4.33,4.2,4.33,4600,0
+AWX.US,D,20050810,000000,4.3,4.3,4.3,4.3,1000,0
+AWX.US,D,20050811,000000,4.21,4.21,4.2,4.2,3000,0
+AWX.US,D,20050812,000000,4.13,4.2,4.13,4.19,2200,0
+AWX.US,D,20050815,000000,4.07,4.12,4.07,4.11,2900,0
+AWX.US,D,20050816,000000,4.07,4.11,4,4.01,2600,0
+AWX.US,D,20050817,000000,4.05,4.05,3.95,3.95,1700,0
+AWX.US,D,20050818,000000,4,4.09,4,4.09,700,0
+AWX.US,D,20050819,000000,4.02,4.02,4.02,4.02,100,0
+AWX.US,D,20050822,000000,4.02,4.02,4.02,4.02,100,0
+AWX.US,D,20050823,000000,4.03,4.03,4.02,4.02,200,0
+AWX.US,D,20050824,000000,4.02,4.13,3.89,4.12,14300,0
+AWX.US,D,20050826,000000,4.1,4.1,4.02,4.02,600,0
+AWX.US,D,20050829,000000,4.04,4.04,4.04,4.04,1200,0
+AWX.US,D,20050901,000000,4.02,4.02,4.02,4.02,200,0
+AWX.US,D,20050902,000000,4.02,4.03,4.02,4.02,1800,0
+AWX.US,D,20050906,000000,4.1,4.15,4.1,4.1,4100,0
+AWX.US,D,20050907,000000,4.15,4.15,4.15,4.15,800,0
+AWX.US,D,20050908,000000,4.19,4.24,4.19,4.24,700,0
+AWX.US,D,20050909,000000,4.13,4.13,4.13,4.13,200,0
+AWX.US,D,20050912,000000,4.1,4.1,4.05,4.08,1100,0
+AWX.US,D,20050914,000000,4.1,4.1,4.1,4.1,600,0
+AWX.US,D,20050915,000000,4.15,4.23,4.15,4.22,1600,0
+AWX.US,D,20050916,000000,4.24,4.3,4.24,4.25,1200,0
+AWX.US,D,20050919,000000,4.3,4.4,4.3,4.32,3900,0
+AWX.US,D,20050920,000000,4.31,4.35,4.31,4.31,3500,0
+AWX.US,D,20050921,000000,4.3,4.3,4.3,4.3,4000,0
+AWX.US,D,20050922,000000,4.3,4.3,4.3,4.3,1000,0
+AWX.US,D,20050923,000000,4.3,4.3,4.3,4.3,100,0
+AWX.US,D,20050927,000000,4.29,4.29,4.29,4.29,200,0
+AWX.US,D,20050928,000000,4.28,4.28,4.2,4.24,1200,0
+AWX.US,D,20051004,000000,4.2,4.2,4.2,4.2,100,0
+AWX.US,D,20051005,000000,4.16,4.16,4.16,4.16,2300,0
+AWX.US,D,20051006,000000,4.16,4.17,4.12,4.12,1200,0
+AWX.US,D,20051007,000000,4.11,4.13,4.11,4.11,3600,0
+AWX.US,D,20051010,000000,4.12,4.12,4.11,4.11,1500,0
+AWX.US,D,20051011,000000,4.12,4.12,4.12,4.12,2500,0
+AWX.US,D,20051012,000000,4.09,4.09,4.02,4.04,3200,0
+AWX.US,D,20051014,000000,4.05,4.05,4.02,4.04,1700,0
+AWX.US,D,20051020,000000,3.97,3.97,3.97,3.97,500,0
+AWX.US,D,20051024,000000,4,4,4,4,100,0
+AWX.US,D,20051025,000000,4.04,4.04,4.03,4.03,500,0
+AWX.US,D,20051026,000000,4.01,4.01,3.97,3.97,1000,0
+AWX.US,D,20051028,000000,3.98,3.98,3.98,3.98,500,0
+AWX.US,D,20051101,000000,3.98,3.98,3.98,3.98,100,0
+AWX.US,D,20051102,000000,3.98,3.98,3.97,3.97,1500,0
+AWX.US,D,20051103,000000,3.97,3.98,3.97,3.98,1100,0
+AWX.US,D,20051104,000000,3.95,4,3.92,3.95,2700,0
+AWX.US,D,20051107,000000,3.94,3.95,3.93,3.95,1500,0
+AWX.US,D,20051108,000000,3.95,3.95,3.95,3.95,100,0
+AWX.US,D,20051109,000000,3.98,3.98,3.86,3.93,6300,0
+AWX.US,D,20051110,000000,3.91,3.92,3.86,3.86,3800,0
+AWX.US,D,20051111,000000,3.84,3.84,3.8,3.8,1200,0
+AWX.US,D,20051114,000000,3.86,4.18,3.86,4.18,14400,0
+AWX.US,D,20051115,000000,4.29,4.63,4.19,4.63,9700,0
+AWX.US,D,20051116,000000,4.7,4.7,4.46,4.46,4700,0
+AWX.US,D,20051117,000000,4.47,4.48,4.47,4.47,1200,0
+AWX.US,D,20051118,000000,4.42,4.42,4.3,4.35,3900,0
+AWX.US,D,20051121,000000,4.43,4.43,4.43,4.43,300,0
+AWX.US,D,20051123,000000,4.41,4.41,4.41,4.41,300,0
+AWX.US,D,20051128,000000,4.38,4.49,4.38,4.49,3000,0
+AWX.US,D,20051129,000000,4.42,4.42,4.42,4.42,100,0
+AWX.US,D,20051130,000000,4.4,4.49,4.4,4.49,300,0
+AWX.US,D,20051201,000000,4.38,4.4,4.11,4.4,4000,0
+AWX.US,D,20051202,000000,4.37,4.38,4.32,4.32,900,0
+AWX.US,D,20051205,000000,4.3,4.31,4.29,4.31,1600,0
+AWX.US,D,20051207,000000,4.3,4.31,4.25,4.3,1900,0
+AWX.US,D,20051208,000000,4.3,4.3,4.29,4.29,300,0
+AWX.US,D,20051209,000000,4.29,4.3,4.15,4.15,2300,0
+AWX.US,D,20051212,000000,4.25,4.25,4.22,4.22,400,0
+AWX.US,D,20051213,000000,4.15,4.34,4.15,4.34,1000,0
+AWX.US,D,20051215,000000,4.3,4.3,4.3,4.3,300,0
+AWX.US,D,20051216,000000,4.2,4.35,4.2,4.35,2400,0
+AWX.US,D,20051220,000000,4.3,4.36,4.3,4.33,1000,0
+AWX.US,D,20051221,000000,4.31,4.31,4.31,4.31,100,0
+AWX.US,D,20051222,000000,4.39,4.43,4.39,4.43,600,0
+AWX.US,D,20051223,000000,4.39,4.52,4.38,4.52,3500,0
+AWX.US,D,20051227,000000,4.55,4.68,4.55,4.59,5600,0
+AWX.US,D,20051228,000000,4.69,4.75,4.6,4.69,6800,0
+AWX.US,D,20051229,000000,4.65,4.73,4.65,4.73,600,0
+AWX.US,D,20051230,000000,4.66,4.7,4.66,4.68,4000,0
+AWX.US,D,20060103,000000,4.65,4.65,4.58,4.58,1300,0
+AWX.US,D,20060104,000000,4.58,4.58,4.58,4.58,100,0
+AWX.US,D,20060105,000000,4.55,4.55,4.52,4.52,300,0
+AWX.US,D,20060106,000000,4.59,4.59,4.57,4.57,1500,0
+AWX.US,D,20060109,000000,4.53,4.53,4.51,4.51,1000,0
+AWX.US,D,20060110,000000,4.55,4.55,4.55,4.55,1500,0
+AWX.US,D,20060111,000000,4.51,4.51,4.51,4.51,1200,0
+AWX.US,D,20060112,000000,4.51,4.6,4.51,4.54,5700,0
+AWX.US,D,20060113,000000,4.52,4.52,4.52,4.52,100,0
+AWX.US,D,20060117,000000,4.5,4.52,4.5,4.52,2000,0
+AWX.US,D,20060118,000000,4.55,4.57,4.55,4.57,14100,0
+AWX.US,D,20060119,000000,4.57,4.57,4.4,4.41,11600,0
+AWX.US,D,20060120,000000,4.37,4.37,4.2,4.35,7300,0
+AWX.US,D,20060123,000000,4.25,4.31,4.25,4.31,5300,0
+AWX.US,D,20060124,000000,4.3,4.48,4.3,4.48,2700,0
+AWX.US,D,20060125,000000,4.46,4.46,4.46,4.46,400,0
+AWX.US,D,20060126,000000,4.47,4.54,4.47,4.5,1000,0
+AWX.US,D,20060127,000000,4.48,4.55,4.48,4.51,4900,0
+AWX.US,D,20060130,000000,4.5,4.52,4.5,4.5,2800,0
+AWX.US,D,20060131,000000,4.53,4.6,4.53,4.55,6600,0
+AWX.US,D,20060201,000000,4.56,4.56,4.51,4.51,2500,0
+AWX.US,D,20060202,000000,4.57,4.57,4.54,4.54,4100,0
+AWX.US,D,20060203,000000,4.57,4.57,4.53,4.57,3700,0
+AWX.US,D,20060206,000000,4.65,4.65,4.53,4.57,13200,0
+AWX.US,D,20060207,000000,4.63,4.68,4.63,4.67,2400,0
+AWX.US,D,20060208,000000,4.7,4.74,4.68,4.74,7600,0
+AWX.US,D,20060209,000000,4.84,4.95,4.84,4.95,4300,0
+AWX.US,D,20060210,000000,4.93,4.98,4.9,4.9,700,0
+AWX.US,D,20060213,000000,4.8,4.8,4.7,4.7,5100,0
+AWX.US,D,20060214,000000,4.8,4.9,4.7,4.9,3700,0
+AWX.US,D,20060215,000000,4.9,4.95,4.85,4.85,9500,0
+AWX.US,D,20060216,000000,4.85,4.9,4.85,4.88,10800,0
+AWX.US,D,20060217,000000,4.85,4.89,4.8,4.89,5000,0
+AWX.US,D,20060221,000000,5.05,5.1,4.99,5,12900,0
+AWX.US,D,20060222,000000,5,5.05,5,5,2800,0
+AWX.US,D,20060223,000000,5,5.05,4.9,4.9,8400,0
+AWX.US,D,20060224,000000,4.8,4.9,4.8,4.9,1500,0
+AWX.US,D,20060227,000000,4.98,4.98,4.67,4.67,15400,0
+AWX.US,D,20060228,000000,4.62,4.7,4.6,4.7,1800,0
+AWX.US,D,20060302,000000,4.75,4.9,4.75,4.9,1900,0
+AWX.US,D,20060303,000000,4.98,4.98,4.94,4.98,12500,0
+AWX.US,D,20060306,000000,4.98,4.98,4.95,4.98,2800,0
+AWX.US,D,20060307,000000,4.98,4.98,4.77,4.77,9100,0
+AWX.US,D,20060308,000000,4.83,4.85,4.83,4.85,2400,0
+AWX.US,D,20060309,000000,4.92,4.96,4.92,4.96,1000,0
+AWX.US,D,20060310,000000,4.97,4.98,4.92,4.95,3600,0
+AWX.US,D,20060313,000000,4.95,4.98,4.95,4.98,11200,0
+AWX.US,D,20060314,000000,4.95,4.95,4.9,4.9,2400,0
+AWX.US,D,20060315,000000,4.95,4.95,4.81,4.81,700,0
+AWX.US,D,20060316,000000,4.86,4.89,4.86,4.89,1200,0
+AWX.US,D,20060317,000000,4.88,4.9,4.68,4.7,14000,0
+AWX.US,D,20060320,000000,4.8,4.81,4.8,4.81,12200,0
+AWX.US,D,20060321,000000,4.86,4.9,4.81,4.86,2700,0
+AWX.US,D,20060322,000000,4.81,4.85,4.73,4.8,7000,0
+AWX.US,D,20060323,000000,4.85,4.85,4.8,4.8,3300,0
+AWX.US,D,20060324,000000,4.85,4.9,4.8,4.9,8500,0
+AWX.US,D,20060327,000000,5.1,5.15,5.04,5.08,13400,0
+AWX.US,D,20060328,000000,5.09,5.1,5.03,5.03,7800,0
+AWX.US,D,20060329,000000,5.04,5.04,5.01,5.03,1600,0
+AWX.US,D,20060330,000000,5.1,5.1,5.09,5.1,14100,0
+AWX.US,D,20060331,000000,5.11,5.4,4.95,4.95,13300,0
+AWX.US,D,20060403,000000,4.97,4.97,4.89,4.9,6300,0
+AWX.US,D,20060404,000000,4.9,4.9,4.9,4.9,900,0
+AWX.US,D,20060405,000000,4.91,4.98,4.91,4.98,500,0
+AWX.US,D,20060406,000000,4.98,4.98,4.9,4.9,1000,0
+AWX.US,D,20060407,000000,4.82,4.92,4.8,4.9,8500,0
+AWX.US,D,20060410,000000,4.86,4.86,4.76,4.84,6900,0
+AWX.US,D,20060411,000000,4.84,4.84,4.76,4.79,8700,0
+AWX.US,D,20060412,000000,4.79,4.8,4.79,4.8,1300,0
+AWX.US,D,20060413,000000,4.8,4.8,4.7,4.7,10300,0
+AWX.US,D,20060417,000000,4.7,4.8,4.7,4.8,1800,0
+AWX.US,D,20060418,000000,4.8,4.81,4.78,4.78,2500,0
+AWX.US,D,20060419,000000,4.77,4.78,4.75,4.75,1700,0
+AWX.US,D,20060420,000000,4.75,4.75,4.35,4.42,30600,0
+AWX.US,D,20060421,000000,4.4,4.49,4.4,4.43,4600,0
+AWX.US,D,20060424,000000,4.4,4.53,4.4,4.4,4800,0
+AWX.US,D,20060425,000000,4.45,4.5,4.42,4.45,5300,0
+AWX.US,D,20060426,000000,4.54,4.54,4.5,4.5,1000,0
+AWX.US,D,20060427,000000,4.5,4.51,4.47,4.47,5600,0
+AWX.US,D,20060428,000000,4.5,4.5,4.5,4.5,800,0
+AWX.US,D,20060501,000000,4.46,4.5,4.43,4.49,6200,0
+AWX.US,D,20060502,000000,4.49,4.5,4.47,4.47,800,0
+AWX.US,D,20060503,000000,4.47,4.5,4.46,4.46,800,0
+AWX.US,D,20060504,000000,4.48,4.48,4.46,4.46,4800,0
+AWX.US,D,20060505,000000,4.5,4.6,4.47,4.57,7300,0
+AWX.US,D,20060508,000000,4.54,4.75,4.54,4.75,5900,0
+AWX.US,D,20060509,000000,4.72,4.78,4.72,4.78,800,0
+AWX.US,D,20060510,000000,4.79,4.8,4.66,4.67,3000,0
+AWX.US,D,20060511,000000,4.77,4.9,4.77,4.86,5500,0
+AWX.US,D,20060512,000000,4.93,4.93,4.82,4.82,4000,0
+AWX.US,D,20060515,000000,4.9,4.9,4.75,4.75,8200,0
+AWX.US,D,20060516,000000,4.75,4.75,4.73,4.73,3200,0
+AWX.US,D,20060517,000000,4.72,4.73,4.72,4.73,6200,0
+AWX.US,D,20060518,000000,4.74,4.79,4.66,4.69,9600,0
+AWX.US,D,20060519,000000,4.66,4.69,4.66,4.69,2500,0
+AWX.US,D,20060522,000000,4.65,4.65,4.5,4.6,13600,0
+AWX.US,D,20060523,000000,4.69,4.73,4.69,4.73,1100,0
+AWX.US,D,20060524,000000,4.73,4.73,4.67,4.67,1200,0
+AWX.US,D,20060525,000000,4.7,4.7,4.68,4.7,2700,0
+AWX.US,D,20060526,000000,4.71,4.71,4.6,4.6,1700,0
+AWX.US,D,20060530,000000,4.64,4.64,4.56,4.6,5600,0
+AWX.US,D,20060531,000000,4.55,4.55,4.54,4.54,400,0
+AWX.US,D,20060601,000000,4.56,4.64,4.56,4.6,1900,0
+AWX.US,D,20060602,000000,4.65,4.65,4.65,4.65,1000,0
+AWX.US,D,20060605,000000,4.71,4.71,4.56,4.64,5600,0
+AWX.US,D,20060606,000000,4.6,4.71,4.6,4.71,1800,0
+AWX.US,D,20060607,000000,4.68,4.71,4.67,4.67,1100,0
+AWX.US,D,20060608,000000,4.66,4.66,4.62,4.65,9200,0
+AWX.US,D,20060609,000000,4.61,4.62,4.61,4.61,7300,0
+AWX.US,D,20060612,000000,4.66,4.68,4.5,4.68,80700,0
+AWX.US,D,20060613,000000,4.61,4.62,4.57,4.57,12600,0
+AWX.US,D,20060614,000000,4.61,4.7,4.57,4.67,30700,0
+AWX.US,D,20060615,000000,4.7,4.89,4.7,4.89,24900,0
+AWX.US,D,20060616,000000,4.9,4.99,4.9,4.99,15500,0
+AWX.US,D,20060619,000000,5.06,5.19,4.9,4.98,28200,0
+AWX.US,D,20060620,000000,5.02,5.1,5,5.03,18500,0
+AWX.US,D,20060621,000000,5.06,5.15,5.03,5.08,7900,0
+AWX.US,D,20060622,000000,5.09,5.18,5.09,5.17,9900,0
+AWX.US,D,20060623,000000,5.17,5.19,5.06,5.11,27100,0
+AWX.US,D,20060626,000000,5.14,5.19,5.04,5.15,15100,0
+AWX.US,D,20060627,000000,5.2,5.25,5.17,5.21,4900,0
+AWX.US,D,20060628,000000,5.25,5.25,5.05,5.05,8700,0
+AWX.US,D,20060629,000000,5.05,5.1,5.05,5.1,8500,0
+AWX.US,D,20060630,000000,5.13,5.13,5,5.02,14500,0
+AWX.US,D,20060703,000000,5.07,5.09,5,5.03,16700,0
+AWX.US,D,20060705,000000,5.06,5.1,5.05,5.08,13800,0
+AWX.US,D,20060706,000000,5.12,5.18,5,5.07,20500,0
+AWX.US,D,20060707,000000,5.09,5.12,5.06,5.09,17800,0
+AWX.US,D,20060710,000000,5.13,5.19,5.13,5.16,9300,0
+AWX.US,D,20060711,000000,5.17,5.18,5.08,5.08,10800,0
+AWX.US,D,20060712,000000,5.15,5.15,5.05,5.08,7100,0
+AWX.US,D,20060713,000000,5.06,5.06,5.06,5.06,4600,0
+AWX.US,D,20060714,000000,5,5.09,5,5.05,4500,0
+AWX.US,D,20060717,000000,5.03,5.08,5.02,5.04,4600,0
+AWX.US,D,20060718,000000,5.08,5.08,5.07,5.08,2700,0
+AWX.US,D,20060719,000000,5.1,5.18,5.1,5.18,7300,0
+AWX.US,D,20060720,000000,5.2,5.24,5.11,5.16,4800,0
+AWX.US,D,20060721,000000,5.19,5.22,5.17,5.17,11600,0
+AWX.US,D,20060724,000000,5.2,5.28,5.18,5.2,12100,0
+AWX.US,D,20060725,000000,5.22,5.37,5.21,5.37,6100,0
+AWX.US,D,20060726,000000,5.35,5.6,5.33,5.51,16500,0
+AWX.US,D,20060727,000000,5.57,5.6,5.5,5.51,9500,0
+AWX.US,D,20060728,000000,5.45,5.52,5.31,5.42,12800,0
+AWX.US,D,20060731,000000,5.4,5.4,5.31,5.31,7100,0
+AWX.US,D,20060801,000000,5.3,5.4,5.3,5.32,20200,0
+AWX.US,D,20060802,000000,5.35,5.36,5.25,5.31,19100,0
+AWX.US,D,20060803,000000,5.32,5.32,5.28,5.3,5100,0
+AWX.US,D,20060804,000000,5.35,5.35,5.3,5.35,5400,0
+AWX.US,D,20060807,000000,5.42,5.58,5.35,5.4,4300,0
+AWX.US,D,20060809,000000,5.43,5.44,5.35,5.37,2200,0
+AWX.US,D,20060810,000000,5.37,5.37,5.37,5.37,100,0
+AWX.US,D,20060811,000000,5.37,5.4,5.37,5.4,3200,0
+AWX.US,D,20060814,000000,5.4,5.44,5.4,5.4,2200,0
+AWX.US,D,20060815,000000,5.4,5.45,5.31,5.31,5400,0
+AWX.US,D,20060816,000000,5.3,5.3,5.19,5.2,13300,0
+AWX.US,D,20060817,000000,5.25,5.25,5.21,5.21,1800,0
+AWX.US,D,20060818,000000,5.3,5.35,5.24,5.24,2100,0
+AWX.US,D,20060821,000000,5.3,5.3,5.2,5.22,15000,0
+AWX.US,D,20060822,000000,5.17,5.17,5,5.15,5300,0
+AWX.US,D,20060823,000000,5.12,5.12,5,5,15700,0
+AWX.US,D,20060824,000000,5,5,5,5,2600,0
+AWX.US,D,20060825,000000,5,5,4.9,4.9,8100,0
+AWX.US,D,20060828,000000,5.1,5.1,4.96,5.1,16700,0
+AWX.US,D,20060829,000000,5.1,5.15,5.1,5.15,4900,0
+AWX.US,D,20060830,000000,5.18,5.18,5.04,5.04,3400,0
+AWX.US,D,20060831,000000,5.02,5.02,5,5,900,0
+AWX.US,D,20060901,000000,5.05,5.05,4.85,4.89,22900,0
+AWX.US,D,20060905,000000,4.85,4.98,4.79,4.98,11800,0
+AWX.US,D,20060906,000000,4.93,4.93,4.75,4.85,13500,0
+AWX.US,D,20060907,000000,4.95,4.98,4.9,4.9,6900,0
+AWX.US,D,20060908,000000,4.85,4.88,4.79,4.8,9300,0
+AWX.US,D,20060911,000000,4.8,4.91,4.8,4.9,3200,0
+AWX.US,D,20060912,000000,4.94,4.94,4.94,4.94,200,0
+AWX.US,D,20060913,000000,4.95,5,4.83,4.88,11700,0
+AWX.US,D,20060914,000000,4.82,4.9,4.82,4.9,4300,0
+AWX.US,D,20060915,000000,4.9,4.9,4.84,4.9,1800,0
+AWX.US,D,20060918,000000,4.89,4.98,4.89,4.95,11500,0
+AWX.US,D,20060919,000000,4.95,4.95,4.92,4.95,3800,0
+AWX.US,D,20060920,000000,4.95,4.96,4.95,4.95,1800,0
+AWX.US,D,20060921,000000,4.99,4.99,4.96,4.99,4600,0
+AWX.US,D,20060922,000000,4.98,5.2,4.98,5.2,8300,0
+AWX.US,D,20060925,000000,5.15,5.4,5.15,5.26,5500,0
+AWX.US,D,20060926,000000,5.31,5.6,5.3,5.6,5700,0
+AWX.US,D,20060927,000000,5.54,5.54,5.49,5.49,900,0
+AWX.US,D,20060928,000000,5.5,5.5,5.41,5.46,5100,0
+AWX.US,D,20060929,000000,5.55,5.55,5.45,5.5,4000,0
+AWX.US,D,20061002,000000,5.6,5.6,5.4,5.59,9800,0
+AWX.US,D,20061003,000000,5.6,5.65,5.5,5.59,7600,0
+AWX.US,D,20061004,000000,5.5,5.68,5.5,5.68,10200,0
+AWX.US,D,20061005,000000,5.7,5.85,5.7,5.85,9100,0
+AWX.US,D,20061006,000000,5.9,5.99,5.85,5.88,15400,0
+AWX.US,D,20061009,000000,5.85,5.99,5.79,5.99,10200,0
+AWX.US,D,20061010,000000,6.01,6.18,6.01,6.17,9600,0
+AWX.US,D,20061011,000000,6.2,6.44,6.19,6.29,11900,0
+AWX.US,D,20061012,000000,6.4,6.87,6.4,6.63,20900,0
+AWX.US,D,20061013,000000,6.8,7.25,6.8,6.91,38800,0
+AWX.US,D,20061016,000000,6.98,7.2,6.93,7.15,51900,0
+AWX.US,D,20061017,000000,7.11,7.55,7.11,7.5,30800,0
+AWX.US,D,20061018,000000,7.64,8.15,7.64,8.02,52600,0
+AWX.US,D,20061019,000000,8.02,8.05,7.55,7.73,43300,0
+AWX.US,D,20061020,000000,7.66,7.66,7.1,7.2,42500,0
+AWX.US,D,20061023,000000,7.2,7.49,7.2,7.49,20100,0
+AWX.US,D,20061024,000000,7.48,7.8,7.48,7.61,22500,0
+AWX.US,D,20061025,000000,7.58,7.62,7.5,7.62,12900,0
+AWX.US,D,20061026,000000,7.75,7.75,7.5,7.51,13400,0
+AWX.US,D,20061027,000000,7.5,7.5,7.01,7.1,15200,0
+AWX.US,D,20061030,000000,6.87,6.9,6.26,6.35,46900,0
+AWX.US,D,20061031,000000,6.37,6.49,6.36,6.43,15900,0
+AWX.US,D,20061101,000000,6.45,6.69,6.4,6.65,16000,0
+AWX.US,D,20061102,000000,6.66,6.75,6.61,6.61,10400,0
+AWX.US,D,20061103,000000,6.68,6.68,6.6,6.61,4300,0
+AWX.US,D,20061106,000000,6.65,6.95,6.65,6.83,18300,0
+AWX.US,D,20061107,000000,6.95,6.95,6.82,6.86,12000,0
+AWX.US,D,20061108,000000,6.9,6.9,6.83,6.84,14800,0
+AWX.US,D,20061109,000000,6.85,6.98,6.84,6.86,7600,0
+AWX.US,D,20061110,000000,6.9,6.99,6.9,6.98,5100,0
+AWX.US,D,20061113,000000,7.08,7.54,7.08,7.5,20600,0
+AWX.US,D,20061114,000000,7.6,7.81,7.55,7.7,23100,0
+AWX.US,D,20061115,000000,7.8,7.98,7.79,7.98,15300,0
+AWX.US,D,20061116,000000,8,8,7.05,7.05,36000,0
+AWX.US,D,20061117,000000,7.05,7.13,6.65,6.68,29600,0
+AWX.US,D,20061120,000000,6.68,6.75,6.67,6.75,26600,0
+AWX.US,D,20061121,000000,6.85,7.19,6.85,7.13,14800,0
+AWX.US,D,20061122,000000,7.09,7.13,7.06,7.06,5700,0
+AWX.US,D,20061124,000000,7.15,7.24,7.15,7.24,700,0
+AWX.US,D,20061127,000000,7.22,7.22,6.87,6.97,14200,0
+AWX.US,D,20061128,000000,6.92,6.92,6.61,6.85,13100,0
+AWX.US,D,20061129,000000,6.81,6.98,6.81,6.92,6400,0
+AWX.US,D,20061130,000000,7.07,7.14,7.01,7.06,10800,0
+AWX.US,D,20061201,000000,7.06,7.14,7.02,7.14,12200,0
+AWX.US,D,20061204,000000,7.14,7.15,7.03,7.04,13000,0
+AWX.US,D,20061205,000000,7.12,7.12,7.03,7.07,3800,0
+AWX.US,D,20061206,000000,7.08,7.12,7.07,7.08,7100,0
+AWX.US,D,20061207,000000,7.13,7.13,7,7,6800,0
+AWX.US,D,20061208,000000,6.95,7.04,6.9,7.04,1900,0
+AWX.US,D,20061211,000000,7,7,6.75,6.79,7700,0
+AWX.US,D,20061212,000000,6.79,6.84,6.79,6.83,3000,0
+AWX.US,D,20061213,000000,6.85,6.89,6.85,6.85,3900,0
+AWX.US,D,20061214,000000,6.97,7.15,6.97,7.07,21900,0
+AWX.US,D,20061215,000000,7.15,7.15,7.05,7.08,11500,0
+AWX.US,D,20061218,000000,7.07,7.07,7.05,7.05,8200,0
+AWX.US,D,20061219,000000,7.07,7.07,7,7,4300,0
+AWX.US,D,20061220,000000,7.05,7.11,7.05,7.05,2500,0
+AWX.US,D,20061221,000000,7.05,7.05,7,7.04,2300,0
+AWX.US,D,20061222,000000,7.08,7.09,7.01,7.08,1600,0
+AWX.US,D,20061226,000000,7.1,7.12,7.08,7.12,3200,0
+AWX.US,D,20061227,000000,7.16,7.27,7.12,7.2,3000,0
+AWX.US,D,20061228,000000,7.29,7.29,7.23,7.24,2500,0
+AWX.US,D,20061229,000000,7.25,7.26,7.2,7.2,3700,0
+AWX.US,D,20070103,000000,7.45,7.6,7.2,7.2,31800,0
+AWX.US,D,20070104,000000,7.2,7.29,7.2,7.23,8400,0
+AWX.US,D,20070105,000000,7.24,7.39,7.24,7.39,6300,0
+AWX.US,D,20070108,000000,7.26,7.45,7.26,7.38,12500,0
+AWX.US,D,20070109,000000,7.44,7.45,7.35,7.4,7400,0
+AWX.US,D,20070110,000000,7.42,7.49,7.31,7.39,7400,0
+AWX.US,D,20070111,000000,7.36,7.45,7.35,7.36,2700,0
+AWX.US,D,20070112,000000,7.43,7.43,7.32,7.32,7400,0
+AWX.US,D,20070116,000000,7.45,7.49,7.4,7.41,6800,0
+AWX.US,D,20070117,000000,7.49,7.49,7.31,7.31,8100,0
+AWX.US,D,20070118,000000,7.3,7.4,7.3,7.38,13400,0
+AWX.US,D,20070119,000000,7.32,7.34,7.3,7.3,7000,0
+AWX.US,D,20070122,000000,7.3,7.3,7.25,7.27,8100,0
+AWX.US,D,20070123,000000,7.26,7.35,7.26,7.26,7400,0
+AWX.US,D,20070124,000000,7.35,7.35,7.25,7.25,5300,0
+AWX.US,D,20070125,000000,7.27,7.27,7.25,7.26,5900,0
+AWX.US,D,20070126,000000,7.26,7.27,7.25,7.27,6900,0
+AWX.US,D,20070129,000000,7.27,7.4,7.27,7.4,11000,0
+AWX.US,D,20070130,000000,7.45,7.49,7.45,7.49,6600,0
+AWX.US,D,20070131,000000,7.49,7.59,7.49,7.51,4400,0
+AWX.US,D,20070201,000000,7.59,7.85,7.55,7.79,6800,0
+AWX.US,D,20070202,000000,7.9,8.19,7.9,8.19,9200,0
+AWX.US,D,20070205,000000,8.19,8.24,8.01,8.14,18300,0
+AWX.US,D,20070206,000000,8.22,8.22,8.1,8.12,4900,0
+AWX.US,D,20070207,000000,8.1,8.1,7.98,8.04,6300,0
+AWX.US,D,20070208,000000,8,8.1,7.75,7.78,9200,0
+AWX.US,D,20070209,000000,7.85,7.94,7.78,7.9,4200,0
+AWX.US,D,20070212,000000,8,8.03,7.9,8,8614,0
+AWX.US,D,20070213,000000,8,8.1,7.98,8.05,3000,0
+AWX.US,D,20070214,000000,7.99,7.99,7.94,7.95,10200,0
+AWX.US,D,20070215,000000,8,8.01,7.96,7.96,3400,0
+AWX.US,D,20070216,000000,7.9,8,7.89,7.91,7000,0
+AWX.US,D,20070220,000000,7.93,7.98,7.92,7.94,3700,0
+AWX.US,D,20070221,000000,7.94,7.95,7.9,7.92,6100,0
+AWX.US,D,20070222,000000,7.94,7.98,7.86,7.91,5600,0
+AWX.US,D,20070223,000000,7.9,8.05,7.9,7.99,8500,0
+AWX.US,D,20070226,000000,7.98,8,7.9,7.93,6000,0
+AWX.US,D,20070227,000000,7.91,7.94,7.71,7.71,11100,0
+AWX.US,D,20070228,000000,7.71,7.71,7.5,7.65,12400,0
+AWX.US,D,20070301,000000,7.52,7.62,7.51,7.52,10400,0
+AWX.US,D,20070302,000000,7.5,7.5,7.2,7.25,6400,0
+AWX.US,D,20070305,000000,7.14,7.14,6.85,6.86,17300,0
+AWX.US,D,20070306,000000,6.76,6.96,6.76,6.95,5400,0
+AWX.US,D,20070307,000000,7.1,7.2,7.01,7.15,5100,0
+AWX.US,D,20070308,000000,7.25,7.41,7.21,7.31,5600,0
+AWX.US,D,20070309,000000,7.44,7.49,7.36,7.39,9600,0
+AWX.US,D,20070312,000000,7.3,7.4,7.3,7.39,10300,0
+AWX.US,D,20070313,000000,7.45,7.6,7.35,7.6,9600,0
+AWX.US,D,20070314,000000,7.6,7.6,7.46,7.55,2900,0
+AWX.US,D,20070315,000000,7.45,7.56,7.37,7.45,29800,0
+AWX.US,D,20070316,000000,7.59,7.59,7.5,7.5,3800,0
+AWX.US,D,20070319,000000,7.52,7.6,7.52,7.54,2000,0
+AWX.US,D,20070320,000000,7.57,7.62,7.54,7.54,4400,0
+AWX.US,D,20070321,000000,7.55,7.62,7.4,7.62,9100,0
+AWX.US,D,20070322,000000,7.6,7.61,7.52,7.58,7700,0
+AWX.US,D,20070323,000000,7.61,7.73,7.55,7.73,8200,0
+AWX.US,D,20070326,000000,7.73,7.93,7.73,7.86,9800,0
+AWX.US,D,20070327,000000,7.93,7.93,7.62,7.62,9700,0
+AWX.US,D,20070328,000000,7.85,7.89,7.71,7.89,4100,0
+AWX.US,D,20070329,000000,7.93,7.97,7.93,7.96,5900,0
+AWX.US,D,20070330,000000,7.96,8.01,7.95,8,11600,0
+AWX.US,D,20070402,000000,7.98,8.15,7.96,8.09,11900,0
+AWX.US,D,20070403,000000,8.13,8.15,8.07,8.13,1900,0
+AWX.US,D,20070404,000000,8.15,8.2,8.13,8.14,7600,0
+AWX.US,D,20070405,000000,8.18,8.19,7.95,7.99,7900,0
+AWX.US,D,20070409,000000,8.02,8.1,8,8.05,7300,0
+AWX.US,D,20070410,000000,8.1,8.1,8.01,8.01,4500,0
+AWX.US,D,20070411,000000,8.1,8.1,8.01,8.02,2600,0
+AWX.US,D,20070412,000000,8.1,8.14,8.01,8.11,12200,0
+AWX.US,D,20070413,000000,8.18,8.18,8.08,8.16,7100,0
+AWX.US,D,20070416,000000,8.23,8.23,8.18,8.22,3200,0
+AWX.US,D,20070417,000000,8.21,8.21,8.2,8.21,2900,0
+AWX.US,D,20070418,000000,8.2,8.22,8.15,8.15,6700,0
+AWX.US,D,20070419,000000,8.21,8.22,8.1,8.1,4200,0
+AWX.US,D,20070420,000000,8.05,8.35,8.05,8.34,15800,0
+AWX.US,D,20070423,000000,8.5,8.7,8.5,8.55,8100,0
+AWX.US,D,20070424,000000,8.68,9,8.68,8.8,5400,0
+AWX.US,D,20070425,000000,8.8,8.85,8.77,8.77,5700,0
+AWX.US,D,20070426,000000,8.7,8.75,8.55,8.7,3900,0
+AWX.US,D,20070427,000000,8.7,8.7,8.6,8.6,1800,0
+AWX.US,D,20070430,000000,8.6,8.85,8.55,8.85,5000,0
+AWX.US,D,20070501,000000,8.85,8.9,8.67,8.85,6500,0
+AWX.US,D,20070502,000000,8.88,8.89,8.73,8.89,3500,0
+AWX.US,D,20070503,000000,8.81,8.81,8.7,8.7,2500,0
+AWX.US,D,20070504,000000,8.64,8.65,8.63,8.65,2600,0
+AWX.US,D,20070507,000000,8.58,8.9,8.52,8.9,7800,0
+AWX.US,D,20070508,000000,8.7,8.74,8.66,8.74,2800,0
+AWX.US,D,20070509,000000,8.66,8.76,8.6,8.65,3600,0
+AWX.US,D,20070510,000000,8.61,8.67,8.6,8.67,8500,0
+AWX.US,D,20070511,000000,8.65,8.65,8.5,8.5,1800,0
+AWX.US,D,20070514,000000,8.65,8.7,8.54,8.7,4100,0
+AWX.US,D,20070515,000000,8.7,9.21,8.7,9.21,11700,0
+AWX.US,D,20070516,000000,9.2,9.45,8.95,9.45,14100,0
+AWX.US,D,20070517,000000,9.55,9.65,9.3,9.65,21500,0
+AWX.US,D,20070518,000000,9.7,9.8,9.6,9.8,5100,0
+AWX.US,D,20070521,000000,9.97,10.85,9.7,10.8,60530,0
+AWX.US,D,20070522,000000,10.8,10.8,10.2,10.5,24000,0
+AWX.US,D,20070523,000000,10.5,10.5,10.32,10.33,1300,0
+AWX.US,D,20070524,000000,10.38,10.4,9.98,10.04,10600,0
+AWX.US,D,20070525,000000,10.15,10.29,10.08,10.25,8000,0
+AWX.US,D,20070529,000000,10.49,10.55,10.25,10.48,9100,0
+AWX.US,D,20070530,000000,10.35,10.36,10.25,10.27,6600,0
+AWX.US,D,20070531,000000,10.35,10.75,10.25,10.6,10500,0
+AWX.US,D,20070601,000000,10.84,10.87,10.54,10.66,7700,0
+AWX.US,D,20070604,000000,10.66,10.7,10.25,10.34,14000,0
+AWX.US,D,20070605,000000,10.4,10.4,10.3,10.37,7900,0
+AWX.US,D,20070606,000000,10.25,10.25,8.55,9.88,13100,0
+AWX.US,D,20070607,000000,9.63,9.63,8.55,9.01,25600,0
+AWX.US,D,20070608,000000,9.01,9.05,8.76,8.9,15900,0
+AWX.US,D,20070611,000000,8.82,8.83,8.8,8.83,8300,0
+AWX.US,D,20070612,000000,8.82,8.82,8.7,8.81,8300,0
+AWX.US,D,20070613,000000,8.7,8.9,8.7,8.7,2800,0
+AWX.US,D,20070614,000000,8.7,8.8,8.6,8.79,4600,0
+AWX.US,D,20070615,000000,8.69,8.93,8.6,8.65,8300,0
+AWX.US,D,20070618,000000,8.61,9.05,8.6,9.05,19000,0
+AWX.US,D,20070619,000000,9,9.4,9,9.15,7100,0
+AWX.US,D,20070620,000000,9.17,9.17,9.06,9.11,1800,0
+AWX.US,D,20070621,000000,9.06,9.99,9,9.01,6800,0
+AWX.US,D,20070622,000000,9.01,9.28,9.01,9.2,2800,0
+AWX.US,D,20070625,000000,9.19,9.44,9.19,9.44,2800,0
+AWX.US,D,20070626,000000,9.58,9.62,9.51,9.6,77400,0
+AWX.US,D,20070627,000000,9.62,10,9.5,9.85,18700,0
+AWX.US,D,20070628,000000,10,10,9.76,9.76,1900,0
+AWX.US,D,20070629,000000,9.66,10,9.66,9.9,2800,0
+AWX.US,D,20070702,000000,10.15,10.15,9.9,9.97,13200,0
+AWX.US,D,20070703,000000,10.15,10.15,9.97,10.08,4500,0
+AWX.US,D,20070705,000000,10.23,10.23,9.9,9.91,2500,0
+AWX.US,D,20070706,000000,10,10.15,9.91,10.03,5000,0
+AWX.US,D,20070709,000000,10.22,10.22,9.94,10,4000,0
+AWX.US,D,20070710,000000,10.19,10.19,9.93,9.96,5800,0
+AWX.US,D,20070711,000000,10.05,10.05,10,10.03,1900,0
+AWX.US,D,20070712,000000,10.03,10.07,10,10.07,1200,0
+AWX.US,D,20070713,000000,10,10,9.95,10,4900,0
+AWX.US,D,20070716,000000,10.1,10.2,9.95,10.04,14100,0
+AWX.US,D,20070717,000000,9.95,10.01,9.95,9.97,8700,0
+AWX.US,D,20070718,000000,9.97,10.05,9.9,10,3800,0
+AWX.US,D,20070719,000000,10.1,10.1,9.94,9.95,2900,0
+AWX.US,D,20070720,000000,9.97,10.07,9.96,10.05,4100,0
+AWX.US,D,20070723,000000,9.97,10,9.8,9.8,13000,0
+AWX.US,D,20070724,000000,9.88,10,9.75,9.75,2800,0
+AWX.US,D,20070725,000000,9.99,9.99,9.98,9.98,1600,0
+AWX.US,D,20070726,000000,9.97,9.97,9.7,9.95,4800,0
+AWX.US,D,20070727,000000,9.75,9.78,8.76,9.13,17200,0
+AWX.US,D,20070730,000000,8.93,9.1,8.93,9,11200,0
+AWX.US,D,20070731,000000,8.91,8.91,8.2,8.4,16200,0
+AWX.US,D,20070801,000000,8.2,8.2,6.91,7.05,119300,0
+AWX.US,D,20070802,000000,7.03,7.15,6.92,7.05,19700,0
+AWX.US,D,20070803,000000,7.15,7.15,6.97,7,15400,0
+AWX.US,D,20070806,000000,7,7,6.05,6.43,49600,0
+AWX.US,D,20070807,000000,6.55,6.79,6.35,6.74,20500,0
+AWX.US,D,20070808,000000,6.73,7.05,6.6,7.02,13100,0
+AWX.US,D,20070809,000000,7.07,7.11,6.7,6.8,11100,0
+AWX.US,D,20070810,000000,6.8,6.8,6.11,6.65,10400,0
+AWX.US,D,20070813,000000,6.65,6.93,6.54,6.89,21400,0
+AWX.US,D,20070814,000000,6.81,6.82,6.29,6.7,80100,0
+AWX.US,D,20070815,000000,6.75,6.89,6.75,6.8,11800,0
+AWX.US,D,20070816,000000,6.7,6.83,6.7,6.83,6500,0
+AWX.US,D,20070817,000000,6.83,6.83,6.45,6.65,14200,0
+AWX.US,D,20070820,000000,6.88,7.04,6.65,7.04,8400,0
+AWX.US,D,20070821,000000,7.12,7.42,7.12,7.35,15600,0
+AWX.US,D,20070822,000000,7.36,8,7.36,7.92,12000,0
+AWX.US,D,20070823,000000,7.92,8.55,7.75,8.55,14200,0
+AWX.US,D,20070824,000000,8.52,8.8,8.35,8.75,5700,0
+AWX.US,D,20070827,000000,8.95,9,8.67,8.76,10800,0
+AWX.US,D,20070828,000000,8.82,9.02,8.67,8.75,16300,0
+AWX.US,D,20070829,000000,8.67,8.74,8.67,8.74,5300,0
+AWX.US,D,20070830,000000,8.6,10.2,8.6,8.9,6100,0
+AWX.US,D,20070831,000000,8.91,9,8.9,8.95,2000,0
+AWX.US,D,20070904,000000,8.7,8.98,8.7,8.89,15700,0
+AWX.US,D,20070905,000000,9.1,9.2,9.07,9.07,6300,0
+AWX.US,D,20070906,000000,9.2,9.25,9.1,9.25,4000,0
+AWX.US,D,20070907,000000,9.15,9.16,8.01,8.7,13100,0
+AWX.US,D,20070910,000000,8.79,8.89,8.7,8.84,6100,0
+AWX.US,D,20070911,000000,8.97,8.97,8.84,8.84,2300,0
+AWX.US,D,20070912,000000,8.75,8.75,8.72,8.75,2100,0
+AWX.US,D,20070913,000000,8.75,8.8,8.71,8.71,1400,0
+AWX.US,D,20070914,000000,8.71,8.71,8.65,8.66,500,0
+AWX.US,D,20070917,000000,8.85,8.85,8.6,8.81,6600,0
+AWX.US,D,20070918,000000,8.7,8.7,8.45,8.62,4100,0
+AWX.US,D,20070919,000000,8.75,8.75,8.18,8.52,8200,0
+AWX.US,D,20070920,000000,8.52,8.52,8.1,8.3,8300,0
+AWX.US,D,20070921,000000,8.2,8.2,8,8.07,4200,0
+AWX.US,D,20070924,000000,8.05,8.05,7.87,7.92,6600,0
+AWX.US,D,20070925,000000,7.85,7.88,7.2,7.54,17300,0
+AWX.US,D,20070926,000000,7.41,7.41,6.95,7.05,19100,0
+AWX.US,D,20070927,000000,7.05,7.1,6.9,7.1,8800,0
+AWX.US,D,20070928,000000,7.1,7.1,6.9,7.05,5500,0
+AWX.US,D,20071001,000000,7.01,7.25,7.01,7.25,8100,0
+AWX.US,D,20071002,000000,7.1,7.5,7.1,7.5,14600,0
+AWX.US,D,20071003,000000,7.5,7.6,6.8,7.15,28700,0
+AWX.US,D,20071004,000000,6.95,7.05,6.95,6.96,3900,0
+AWX.US,D,20071005,000000,6.96,7.25,6.89,7.05,25200,0
+AWX.US,D,20071008,000000,6.95,7.15,6.91,7.15,4400,0
+AWX.US,D,20071009,000000,7.25,7.4,7,7.17,13800,0
+AWX.US,D,20071010,000000,7.34,7.49,7.25,7.3,11500,0
+AWX.US,D,20071011,000000,7.27,7.65,7.27,7.39,16300,0
+AWX.US,D,20071012,000000,7.5,7.69,7.45,7.5,10000,0
+AWX.US,D,20071015,000000,7.75,8,7.02,7.8,8200,0
+AWX.US,D,20071016,000000,7.7,7.7,7.35,7.5,21500,0
+AWX.US,D,20071017,000000,7.5,7.77,7.14,7.15,22200,0
+AWX.US,D,20071018,000000,7.34,7.34,7.14,7.23,1600,0
+AWX.US,D,20071019,000000,7.38,7.4,7.25,7.33,2400,0
+AWX.US,D,20071022,000000,7.3,7.56,7.3,7.3,13200,0
+AWX.US,D,20071023,000000,7.4,7.5,7.38,7.4,1100,0
+AWX.US,D,20071024,000000,7.4,7.4,7.25,7.25,2800,0
+AWX.US,D,20071025,000000,7.25,7.35,7.25,7.35,2400,0
+AWX.US,D,20071026,000000,7.3,7.4,7.2,7.4,3900,0
+AWX.US,D,20071029,000000,7.4,7.44,7.32,7.32,3700,0
+AWX.US,D,20071030,000000,7.3,7.45,7.3,7.34,9100,0
+AWX.US,D,20071031,000000,7.3,7.39,7.3,7.39,1500,0
+AWX.US,D,20071101,000000,7.25,8.1,7.25,7.55,3800,0
+AWX.US,D,20071102,000000,7.46,7.51,7.35,7.45,3500,0
+AWX.US,D,20071105,000000,6.75,7.65,6.75,7.59,5225,0
+AWX.US,D,20071106,000000,7.42,7.6,7.42,7.6,3200,0
+AWX.US,D,20071107,000000,7.32,7.5,7.2,7.2,2518,0
+AWX.US,D,20071108,000000,7.25,7.35,7.25,7.25,3000,0
+AWX.US,D,20071109,000000,7.32,7.32,7.2,7.2,2300,0
+AWX.US,D,20071112,000000,7.16,7.46,7.05,7.06,17600,0
+AWX.US,D,20071113,000000,6.93,7.3,6.93,7.17,25409,0
+AWX.US,D,20071114,000000,7.1,7.2,7.05,7.09,17800,0
+AWX.US,D,20071115,000000,7.13,7.28,7.05,7.28,1700,0
+AWX.US,D,20071116,000000,7.19,7.3,7,7,7600,0
+AWX.US,D,20071119,000000,7.08,7.1,6.97,7.1,14200,0
+AWX.US,D,20071120,000000,7.07,7.16,6.65,6.9,13600,0
+AWX.US,D,20071121,000000,6.7,6.8,6.2,6.5,21000,0
+AWX.US,D,20071123,000000,6.5,6.5,6.5,6.5,700,0
+AWX.US,D,20071126,000000,6.5,6.5,6.25,6.3,11300,0
+AWX.US,D,20071127,000000,6.3,6.5,6.3,6.5,15000,0
+AWX.US,D,20071128,000000,6.5,6.65,6.5,6.64,4200,0
+AWX.US,D,20071129,000000,6.55,6.75,6.4,6.75,3600,0
+AWX.US,D,20071130,000000,6.5,6.6,6.43,6.45,4000,0
+AWX.US,D,20071203,000000,6.35,6.5,6.35,6.35,4500,0
+AWX.US,D,20071204,000000,6.3,6.31,6.3,6.3,1900,0
+AWX.US,D,20071205,000000,6.31,6.45,6.3,6.3,55600,0
+AWX.US,D,20071206,000000,6.39,6.44,6.3,6.4,12400,0
+AWX.US,D,20071207,000000,6.1,6.53,6.1,6.53,11645,0
+AWX.US,D,20071210,000000,6.46,6.46,6.45,6.45,1200,0
+AWX.US,D,20071211,000000,6.35,6.45,6.3,6.45,2700,0
+AWX.US,D,20071212,000000,6.35,6.35,6.35,6.35,600,0
+AWX.US,D,20071213,000000,6.35,6.35,6.2,6.2,9600,0
+AWX.US,D,20071214,000000,6.2,6.3,5.67,6.12,21200,0
+AWX.US,D,20071217,000000,5.95,6.15,5.92,6.15,12800,0
+AWX.US,D,20071218,000000,6.33,6.33,5.92,5.93,14222,0
+AWX.US,D,20071219,000000,5.93,6.04,5.92,5.98,7400,0
+AWX.US,D,20071220,000000,5.62,5.99,5.62,5.92,10000,0
+AWX.US,D,20071221,000000,6.05,6.05,5.81,5.91,11350,0
+AWX.US,D,20071224,000000,5.85,5.95,5.85,5.85,5700,0
+AWX.US,D,20071226,000000,5.87,5.9,5.81,5.81,2700,0
+AWX.US,D,20071227,000000,5.85,5.88,5.65,5.8,10000,0
+AWX.US,D,20071228,000000,5.8,5.8,5.68,5.68,7400,0
+AWX.US,D,20071231,000000,5.68,5.68,5.25,5.4,22628,0
+AWX.US,D,20080102,000000,5.35,5.45,5.31,5.45,15700,0
+AWX.US,D,20080103,000000,5.45,5.45,5.25,5.25,3200,0
+AWX.US,D,20080104,000000,5.21,5.29,5.15,5.15,7900,0
+AWX.US,D,20080107,000000,5.1,5.13,5,5.13,10060,0
+AWX.US,D,20080108,000000,5.09,5.1,5,5.09,6049,0
+AWX.US,D,20080109,000000,4.9,5.05,4.75,4.76,19400,0
+AWX.US,D,20080110,000000,4.55,4.9,4.55,4.79,10200,0
+AWX.US,D,20080111,000000,4.72,4.84,4.7,4.78,5298,0
+AWX.US,D,20080114,000000,4.78,4.8,4.6,4.75,7400,0
+AWX.US,D,20080115,000000,4.65,4.85,4.55,4.69,8200,0
+AWX.US,D,20080116,000000,4.65,4.69,4.56,4.64,13800,0
+AWX.US,D,20080117,000000,4.61,4.74,4.57,4.66,6200,0
+AWX.US,D,20080118,000000,4.73,4.73,4.57,4.65,2400,0
+AWX.US,D,20080122,000000,4.56,4.85,4.44,4.6,13100,0
+AWX.US,D,20080123,000000,4.65,4.65,4.4,4.65,4700,0
+AWX.US,D,20080124,000000,4.23,4.9,4.23,4.82,7702,0
+AWX.US,D,20080125,000000,4.96,5.1,4.85,4.85,7800,0
+AWX.US,D,20080128,000000,4.8,5.14,4.7,5.1,12200,0
+AWX.US,D,20080129,000000,5.15,5.42,5.15,5.3,4800,0
+AWX.US,D,20080130,000000,5.4,6.15,5.3,5.6,11700,0
+AWX.US,D,20080131,000000,5.6,5.99,5.6,5.93,16200,0
+AWX.US,D,20080201,000000,5.93,6,5.93,5.95,4200,0
+AWX.US,D,20080204,000000,5.95,5.99,5.06,5.11,28800,0
+AWX.US,D,20080205,000000,5.15,5.4,5.15,5.27,10600,0
+AWX.US,D,20080206,000000,5.38,5.45,5.38,5.4,1400,0
+AWX.US,D,20080207,000000,5.4,5.45,5.3,5.41,1800,0
+AWX.US,D,20080208,000000,5.33,5.37,5.33,5.35,6300,0
+AWX.US,D,20080211,000000,5.25,5.35,5.24,5.24,2500,0
+AWX.US,D,20080212,000000,5.24,5.25,5.24,5.25,2199,0
+AWX.US,D,20080213,000000,5.02,5.36,5.02,5.34,6700,0
+AWX.US,D,20080214,000000,5.29,5.45,5.27,5.36,5000,0
+AWX.US,D,20080215,000000,5.52,5.61,5.32,5.52,5700,0
+AWX.US,D,20080219,000000,5.47,5.52,5.39,5.5,2800,0
+AWX.US,D,20080220,000000,5.4,5.4,5.34,5.35,800,0
+AWX.US,D,20080221,000000,5.36,5.48,5.36,5.39,1700,0
+AWX.US,D,20080222,000000,5.34,5.53,5.23,5.41,8000,0
+AWX.US,D,20080225,000000,5.48,5.5,5.28,5.49,3700,0
+AWX.US,D,20080226,000000,5.51,5.52,5.39,5.51,6200,0
+AWX.US,D,20080227,000000,5.49,5.49,5.49,5.49,1400,0
+AWX.US,D,20080228,000000,5.44,5.58,5.41,5.55,1200,0
+AWX.US,D,20080229,000000,5.42,5.43,5.42,5.42,1700,0
+AWX.US,D,20080303,000000,5.36,5.48,5.26,5.48,5600,0
+AWX.US,D,20080304,000000,5.56,5.56,5.4,5.5,2000,0
+AWX.US,D,20080305,000000,5.46,5.46,5.34,5.34,500,0
+AWX.US,D,20080307,000000,5.48,5.5,5.48,5.5,1390,0
+AWX.US,D,20080310,000000,5.49,5.49,5.34,5.34,4800,0
+AWX.US,D,20080311,000000,5.45,5.55,5.34,5.5,8700,0
+AWX.US,D,20080312,000000,5.64,5.72,5.33,5.57,4600,0
+AWX.US,D,20080313,000000,5.65,5.65,5.23,5.25,8200,0
+AWX.US,D,20080314,000000,5.54,5.54,5.22,5.27,1400,0
+AWX.US,D,20080317,000000,5.73,5.73,5.4,5.4,600,0
+AWX.US,D,20080319,000000,5.32,5.38,5.3,5.38,1000,0
+AWX.US,D,20080320,000000,5.34,5.34,5.34,5.34,100,0
+AWX.US,D,20080324,000000,5.8,5.88,5.44,5.74,2300,0
+AWX.US,D,20080325,000000,5.7,5.87,5.7,5.87,400,0
+AWX.US,D,20080326,000000,5.8,5.94,5.8,5.94,700,0
+AWX.US,D,20080327,000000,6.09,6.15,5.97,6.12,2000,0
+AWX.US,D,20080328,000000,6.1,6.24,6.1,6.24,1500,0
+AWX.US,D,20080331,000000,6.2,6.2,5.9,5.97,1700,0
+AWX.US,D,20080401,000000,5.9,5.9,5.9,5.9,200,0
+AWX.US,D,20080402,000000,5.86,6,5.8,6,3900,0
+AWX.US,D,20080403,000000,6.18,6.18,5.6,5.6,5300,0
+AWX.US,D,20080404,000000,5.62,5.64,5.62,5.64,1300,0
+AWX.US,D,20080407,000000,6.09,6.09,5.44,5.56,6870,0
+AWX.US,D,20080408,000000,5.56,5.6,5.46,5.6,2900,0
+AWX.US,D,20080409,000000,5.14,5.61,5.14,5.6,4053,0
+AWX.US,D,20080411,000000,5.6,5.6,5.6,5.6,600,0
+AWX.US,D,20080414,000000,5.58,5.65,5.44,5.5,2000,0
+AWX.US,D,20080415,000000,5.52,5.59,5.47,5.47,1100,0
+AWX.US,D,20080416,000000,5.54,5.54,5.34,5.47,4500,0
+AWX.US,D,20080417,000000,5.47,5.47,5.47,5.47,700,0
+AWX.US,D,20080418,000000,5.51,5.51,5.31,5.32,2500,0
+AWX.US,D,20080421,000000,5.37,5.49,5.37,5.49,6056,0
+AWX.US,D,20080422,000000,5.46,5.56,5.22,5.4,2134,0
+AWX.US,D,20080423,000000,5.28,5.35,5.2,5.2,4172,0
+AWX.US,D,20080424,000000,5.17,5.27,5,5.26,4800,0
+AWX.US,D,20080425,000000,5.4,5.4,4.95,5.05,3264,0
+AWX.US,D,20080428,000000,5.49,5.49,5.12,5.15,8071,0
+AWX.US,D,20080429,000000,5.11,5.11,5,5,3086,0
+AWX.US,D,20080430,000000,5.1,5.1,4.95,4.95,2074,0
+AWX.US,D,20080501,000000,4.9,5.01,4.85,5,6740,0
+AWX.US,D,20080502,000000,5.1,5.24,5,5.2,4400,0
+AWX.US,D,20080505,000000,5.21,5.21,5,5.15,2124,0
+AWX.US,D,20080506,000000,5.15,5.15,5.05,5.15,1000,0
+AWX.US,D,20080507,000000,5.25,5.25,5.25,5.25,600,0
+AWX.US,D,20080508,000000,5.2,5.27,5,5,6859,0
+AWX.US,D,20080509,000000,5.05,5.05,4.95,5,3749,0
+AWX.US,D,20080512,000000,4.95,5.1,4.4,4.89,13645,0
+AWX.US,D,20080513,000000,4.8,4.93,4.68,4.9,3620,0
+AWX.US,D,20080514,000000,4.94,4.94,4.7,4.7,4860,0
+AWX.US,D,20080515,000000,4.64,4.67,4.6,4.6,1480,0
+AWX.US,D,20080516,000000,4.5,4.66,4.44,4.44,5700,0
+AWX.US,D,20080519,000000,4.45,4.53,4.4,4.53,1380,0
+AWX.US,D,20080520,000000,4.57,4.57,4.54,4.55,1200,0
+AWX.US,D,20080521,000000,4.46,4.46,4.45,4.45,200,0
+AWX.US,D,20080522,000000,4.4,4.55,4.4,4.51,2275,0
+AWX.US,D,20080523,000000,4.14,4.51,4.14,4.37,7453,0
+AWX.US,D,20080527,000000,4.4,4.49,4.25,4.49,4600,0
+AWX.US,D,20080528,000000,4.52,4.52,4.3,4.45,1600,0
+AWX.US,D,20080529,000000,4.27,4.4,4.25,4.25,5315,0
+AWX.US,D,20080530,000000,4.2,4.3,4.15,4.3,2637,0
+AWX.US,D,20080602,000000,4.3,4.3,4.2,4.29,1325,0
+AWX.US,D,20080603,000000,4.2,4.28,4.11,4.28,1300,0
+AWX.US,D,20080604,000000,4.3,4.3,4.3,4.3,500,0
+AWX.US,D,20080605,000000,4.3,4.3,4.3,4.3,3360,0
+AWX.US,D,20080606,000000,4.43,4.43,4.2,4.3,3350,0
+AWX.US,D,20080609,000000,4.3,4.3,4.3,4.3,615,0
+AWX.US,D,20080610,000000,4.27,5.5,4.27,4.95,30658,0
+AWX.US,D,20080611,000000,5,5.01,4.85,4.98,4775,0
+AWX.US,D,20080612,000000,4.91,4.95,4.6,4.84,6113,0
+AWX.US,D,20080613,000000,4.45,4.96,4.45,4.75,8391,0
+AWX.US,D,20080616,000000,4.65,4.7,4.5,4.69,800,0
+AWX.US,D,20080617,000000,4.75,4.75,4.63,4.65,1526,0
+AWX.US,D,20080618,000000,4.75,4.75,4.51,4.51,1000,0
+AWX.US,D,20080619,000000,4.65,4.65,4.65,4.65,816,0
+AWX.US,D,20080620,000000,4.6,4.68,4.55,4.68,3957,0
+AWX.US,D,20080623,000000,4.6,4.68,4.25,4.5,6200,0
+AWX.US,D,20080624,000000,4.45,4.45,4.25,4.43,2938,0
+AWX.US,D,20080625,000000,4.4,4.45,4.4,4.45,1630,0
+AWX.US,D,20080626,000000,4.37,4.44,4.37,4.44,600,0
+AWX.US,D,20080627,000000,4.4,4.4,4.4,4.4,415,0
+AWX.US,D,20080630,000000,4.01,4.45,4.01,4.33,7516,0
+AWX.US,D,20080701,000000,4.35,4.35,4,4.3,4300,0
+AWX.US,D,20080703,000000,4.15,4.2,4.1,4.2,400,0
+AWX.US,D,20080707,000000,3.83,4.1,3.83,3.9,4375,0
+AWX.US,D,20080708,000000,3.8,3.85,3.77,3.85,4125,0
+AWX.US,D,20080709,000000,3.51,3.88,3.51,3.75,5936,0
+AWX.US,D,20080710,000000,3.85,3.85,3.6,3.85,2800,0
+AWX.US,D,20080711,000000,3.5,3.74,3.5,3.73,3425,0
+AWX.US,D,20080714,000000,3.39,3.7,3.39,3.68,822,0
+AWX.US,D,20080715,000000,3.6,3.68,3.5,3.68,2500,0
+AWX.US,D,20080716,000000,3.79,3.85,3.79,3.85,600,0
+AWX.US,D,20080717,000000,3.8,3.85,3.75,3.85,2295,0
+AWX.US,D,20080718,000000,3.7,4,3.55,3.94,9466,0
+AWX.US,D,20080721,000000,3.94,4,3.94,3.95,2106,0
+AWX.US,D,20080722,000000,3.99,3.99,3.97,3.97,700,0
+AWX.US,D,20080723,000000,3.86,4,3.86,4,1600,0
+AWX.US,D,20080724,000000,4,4,3.96,3.99,450,0
+AWX.US,D,20080725,000000,3.96,3.99,3.96,3.96,600,0
+AWX.US,D,20080729,000000,3.85,4.15,3.5,3.5,6477,0
+AWX.US,D,20080730,000000,3.5,3.86,3.3,3.46,6142,0
+AWX.US,D,20080731,000000,3.52,3.97,3.52,3.97,2700,0
+AWX.US,D,20080801,000000,3.91,4,3.89,4,300,0
+AWX.US,D,20080804,000000,4.05,4.3,3.85,4.22,3000,0
+AWX.US,D,20080806,000000,4.05,4.25,3.95,4.25,9600,0
+AWX.US,D,20080807,000000,4,4.2,3.8,4.15,1900,0
+AWX.US,D,20080808,000000,3.9,4.15,3.41,4.15,16100,0
+AWX.US,D,20080811,000000,4.05,4.17,3.95,3.99,900,0
+AWX.US,D,20080812,000000,3.64,3.85,3.64,3.8,1023,0
+AWX.US,D,20080813,000000,3.9,4.13,3.9,4.13,3700,0
+AWX.US,D,20080814,000000,4.2,4.2,4,4,5800,0
+AWX.US,D,20080815,000000,4.1,4.25,3.7,3.7,3300,0
+AWX.US,D,20080818,000000,3.8,4.08,3.69,4,6050,0
+AWX.US,D,20080819,000000,3.65,4.05,3.65,3.99,7515,0
+AWX.US,D,20080820,000000,4.05,4.05,3.92,3.99,400,0
+AWX.US,D,20080821,000000,4,4.1,4,4.1,200,0
+AWX.US,D,20080822,000000,3.99,4.24,3.97,4.22,2100,0
+AWX.US,D,20080825,000000,4.05,4.2,4.05,4.2,300,0
+AWX.US,D,20080826,000000,4.2,4.2,4.03,4.19,805,0
+AWX.US,D,20080827,000000,4.15,4.5,4.15,4.44,4300,0
+AWX.US,D,20080828,000000,4.48,4.48,4.48,4.48,200,0
+AWX.US,D,20080829,000000,4.4,4.4,4.3,4.3,455,0
+AWX.US,D,20080902,000000,4.25,4.45,4.15,4.45,1100,0
+AWX.US,D,20080903,000000,4.5,4.5,4.5,4.5,250,0
+AWX.US,D,20080904,000000,4.49,4.49,4.35,4.47,500,0
+AWX.US,D,20080905,000000,4.35,4.35,4.35,4.35,200,0
+AWX.US,D,20080908,000000,4.3,4.34,4.25,4.25,3072,0
+AWX.US,D,20080909,000000,4.2,4.4,3.88,4.28,1750,0
+AWX.US,D,20080910,000000,4.2,4.27,4.05,4.27,1100,0
+AWX.US,D,20080912,000000,4.12,4.12,3.92,3.92,800,0
+AWX.US,D,20080915,000000,3.8,4.03,3.8,3.99,1455,0
+AWX.US,D,20080916,000000,3.67,4.15,3.67,3.95,2028,0
+AWX.US,D,20080917,000000,3.95,3.99,3.65,3.99,2700,0
+AWX.US,D,20080918,000000,3.82,3.98,3.8,3.98,2800,0
+AWX.US,D,20080919,000000,3.99,3.99,3.99,3.99,600,0
+AWX.US,D,20080922,000000,3.64,3.99,3.64,3.7,1650,0
+AWX.US,D,20080923,000000,3.63,3.85,3.59,3.85,2000,0
+AWX.US,D,20080924,000000,3.7,3.87,3.55,3.87,918,0
+AWX.US,D,20080925,000000,3.98,3.98,3.8,3.93,600,0
+AWX.US,D,20080926,000000,3.6,3.97,3.41,3.88,6766,0
+AWX.US,D,20080929,000000,3.75,3.75,3.25,3.75,3599,0
+AWX.US,D,20080930,000000,3.42,3.65,3.25,3.25,3246,0
+AWX.US,D,20081001,000000,3.21,3.3,3,3,5651,0
+AWX.US,D,20081002,000000,3,3,2.6,2.6,4064,0
+AWX.US,D,20081003,000000,2.7,2.9,2.7,2.9,3405,0
+AWX.US,D,20081006,000000,3,3,2.5,2.51,10682,0
+AWX.US,D,20081007,000000,2.52,2.52,2.35,2.35,5030,0
+AWX.US,D,20081008,000000,1.88,2.52,1.75,2.5,12510,0
+AWX.US,D,20081009,000000,2.52,2.52,2.3,2.3,1500,0
+AWX.US,D,20081010,000000,2.11,2.11,1.51,1.56,16596,0
+AWX.US,D,20081013,000000,1.69,2.08,1.69,2.02,9864,0
+AWX.US,D,20081014,000000,2.1,2.1,1.7,1.82,16977,0
+AWX.US,D,20081015,000000,1.55,1.75,1.5,1.51,10500,0
+AWX.US,D,20081016,000000,1.65,1.65,1.55,1.56,1870,0
+AWX.US,D,20081017,000000,1.59,1.6,1.5,1.5,4808,0
+AWX.US,D,20081020,000000,1.64,1.64,1.6,1.6,950,0
+AWX.US,D,20081021,000000,1.76,1.84,1.6,1.84,6438,0
+AWX.US,D,20081022,000000,1.97,1.97,1.8,1.8,2798,0
+AWX.US,D,20081023,000000,1.95,1.98,1.76,1.76,9730,0
+AWX.US,D,20081024,000000,1.75,1.75,1.68,1.75,5218,0
+AWX.US,D,20081027,000000,1.79,1.79,1.79,1.79,300,0
+AWX.US,D,20081028,000000,1.79,1.79,1.65,1.7,2800,0
+AWX.US,D,20081029,000000,1.7,1.8,1.6,1.8,1499,0
+AWX.US,D,20081030,000000,1.8,1.85,1.74,1.74,5660,0
+AWX.US,D,20081031,000000,1.5,1.65,1.5,1.65,2554,0
+AWX.US,D,20081103,000000,1.5,1.75,1.5,1.75,2323,0
+AWX.US,D,20081104,000000,1.83,1.83,1.75,1.76,2700,0
+AWX.US,D,20081105,000000,1.8,1.8,1.75,1.75,500,0
+AWX.US,D,20081106,000000,1.8,1.84,1.65,1.65,1612,0
+AWX.US,D,20081107,000000,1.7,1.93,1.7,1.79,5170,0
+AWX.US,D,20081110,000000,1.98,1.98,1.65,1.78,1262,0
+AWX.US,D,20081111,000000,1.66,1.66,1.65,1.65,562,0
+AWX.US,D,20081112,000000,1.81,1.81,1.65,1.65,1700,0
+AWX.US,D,20081113,000000,1.65,1.65,1.52,1.64,3038,0
+AWX.US,D,20081114,000000,1.66,1.66,1.64,1.64,3291,0
+AWX.US,D,20081117,000000,1.8,1.8,1.5,1.5,12949,0
+AWX.US,D,20081118,000000,1.4,1.4,1.26,1.4,3650,0
+AWX.US,D,20081119,000000,1.47,1.47,1.3,1.3,6800,0
+AWX.US,D,20081120,000000,1.25,1.4,1.11,1.11,12350,0
+AWX.US,D,20081121,000000,1.1,1.2,1.05,1.2,3850,0
+AWX.US,D,20081124,000000,1.3,1.65,1.09,1.39,11600,0
+AWX.US,D,20081125,000000,1.37,1.38,1.37,1.38,5000,0
+AWX.US,D,20081126,000000,1.38,1.38,1.38,1.38,6957,0
+AWX.US,D,20081128,000000,1.25,1.25,1.25,1.25,750,0
+AWX.US,D,20081201,000000,1.12,1.21,1.1,1.1,9537,0
+AWX.US,D,20081202,000000,1.15,1.15,1.01,1.09,24800,0
+AWX.US,D,20081203,000000,1.03,1.1,1,1.02,15734,0
+AWX.US,D,20081204,000000,1.05,1.16,1.01,1.14,20942,0
+AWX.US,D,20081205,000000,1,1.08,0.98,0.98,24150,0
+AWX.US,D,20081208,000000,0.94,1.17,0.94,1.01,6700,0
+AWX.US,D,20081209,000000,0.92,1.05,0.92,0.98,5004,0
+AWX.US,D,20081210,000000,0.98,1.01,0.98,0.99,3735,0
+AWX.US,D,20081211,000000,0.97,1.17,0.97,1.13,5577,0
+AWX.US,D,20081212,000000,1.04,1.1,1,1.1,4960,0
+AWX.US,D,20081215,000000,1.06,1.36,1.05,1.18,9050,0
+AWX.US,D,20081216,000000,1.17,1.26,1.16,1.26,8654,0
+AWX.US,D,20081217,000000,1.34,1.34,1.06,1.08,5650,0
+AWX.US,D,20081218,000000,1.09,1.25,1.08,1.25,4750,0
+AWX.US,D,20081219,000000,1.15,1.5,1.1,1.35,16466,0
+AWX.US,D,20081222,000000,1.27,1.29,1.27,1.27,6385,0
+AWX.US,D,20081223,000000,1.38,1.44,1.28,1.39,11834,0
+AWX.US,D,20081224,000000,1.32,1.5,1.32,1.43,5048,0
+AWX.US,D,20081226,000000,1.45,1.75,1.45,1.53,16129,0
+AWX.US,D,20081229,000000,1.53,1.6,1.53,1.6,7598,0
+AWX.US,D,20081230,000000,1.64,1.65,1.4,1.46,17680,0
+AWX.US,D,20081231,000000,1.45,1.48,1.45,1.48,3000,0
+AWX.US,D,20090105,000000,1.55,1.64,1.55,1.64,1938,0
+AWX.US,D,20090107,000000,1.6,1.6,1.5,1.58,6505,0
+AWX.US,D,20090109,000000,1.6,1.6,1.55,1.55,900,0
+AWX.US,D,20090112,000000,1.6,1.6,1.6,1.6,6651,0
+AWX.US,D,20090113,000000,1.55,1.55,1.5,1.5,1200,0
+AWX.US,D,20090114,000000,1.55,1.6,1.55,1.6,925,0
+AWX.US,D,20090115,000000,1.6,1.63,1.6,1.63,1095,0
+AWX.US,D,20090116,000000,1.44,1.55,1.44,1.55,300,0
+AWX.US,D,20090120,000000,1.61,1.63,1.61,1.62,6200,0
+AWX.US,D,20090121,000000,1.62,1.62,1.62,1.62,1500,0
+AWX.US,D,20090122,000000,1.62,1.63,1.62,1.62,10125,0
+AWX.US,D,20090123,000000,1.63,1.75,1.63,1.67,5448,0
+AWX.US,D,20090127,000000,1.65,1.8,1.65,1.8,5600,0
+AWX.US,D,20090128,000000,1.73,1.73,1.73,1.73,410,0
+AWX.US,D,20090130,000000,1.8,1.81,1.8,1.8,2180,0
+AWX.US,D,20090202,000000,1.64,1.7,1.61,1.62,3125,0
+AWX.US,D,20090203,000000,1.7,1.81,1.7,1.7,781,0
+AWX.US,D,20090205,000000,1.8,1.82,1.8,1.82,3100,0
+AWX.US,D,20090206,000000,1.81,1.82,1.56,1.61,3300,0
+AWX.US,D,20090209,000000,1.63,1.65,1.63,1.65,1270,0
+AWX.US,D,20090210,000000,1.67,1.67,1.65,1.65,2030,0
+AWX.US,D,20090213,000000,1.65,1.69,1.6,1.69,1379,0
+AWX.US,D,20090217,000000,1.6,1.6,1.6,1.6,200,0
+AWX.US,D,20090218,000000,1.6,1.6,1.58,1.58,2100,0
+AWX.US,D,20090219,000000,1.56,1.56,1.56,1.56,1000,0
+AWX.US,D,20090220,000000,1.42,1.55,1.42,1.55,700,0
+AWX.US,D,20090224,000000,1.55,1.55,1.47,1.48,7058,0
+AWX.US,D,20090225,000000,1.53,1.63,1.53,1.63,1100,0
+AWX.US,D,20090226,000000,1.58,1.58,1.58,1.58,100,0
+AWX.US,D,20090227,000000,1.53,1.8,1.24,1.41,9180,0
+AWX.US,D,20090302,000000,1.4,1.4,1.4,1.4,100,0
+AWX.US,D,20090303,000000,1.32,1.32,1.31,1.32,500,0
+AWX.US,D,20090305,000000,1.34,1.34,1.34,1.34,1925,0
+AWX.US,D,20090306,000000,1.34,1.34,1.34,1.34,200,0
+AWX.US,D,20090309,000000,1.3,1.3,1.26,1.26,1776,0
+AWX.US,D,20090310,000000,1.34,1.34,1.26,1.26,2150,0
+AWX.US,D,20090312,000000,1.26,1.3,1.24,1.26,1720,0
+AWX.US,D,20090313,000000,1.26,1.34,1.26,1.34,1100,0
+AWX.US,D,20090316,000000,1.34,1.34,1.25,1.28,1250,0
+AWX.US,D,20090317,000000,1.26,1.26,1.24,1.24,200,0
+AWX.US,D,20090319,000000,1.24,1.34,1.24,1.34,300,0
+AWX.US,D,20090323,000000,1.35,1.35,1.25,1.34,4500,0
+AWX.US,D,20090324,000000,1.3,1.5,1.25,1.45,9461,0
+AWX.US,D,20090325,000000,1.45,1.5,1.45,1.49,5475,0
+AWX.US,D,20090326,000000,1.4,1.4,1.23,1.31,2000,0
+AWX.US,D,20090327,000000,1.32,1.32,1.32,1.32,800,0
+AWX.US,D,20090330,000000,1.36,1.36,1.36,1.36,200,0
+AWX.US,D,20090331,000000,1.36,1.65,1.36,1.6,3900,0
+AWX.US,D,20090401,000000,1.6,1.62,1.6,1.62,400,0
+AWX.US,D,20090402,000000,1.65,1.69,1.32,1.5,10177,0
+AWX.US,D,20090403,000000,1.62,1.82,1.57,1.57,2500,0
+AWX.US,D,20090406,000000,1.52,1.52,1.37,1.42,6629,0
+AWX.US,D,20090407,000000,1.56,1.56,1.37,1.52,5745,0
+AWX.US,D,20090408,000000,1.55,1.55,1.43,1.45,3800,0
+AWX.US,D,20090409,000000,1.45,1.6,1.45,1.53,4760,0
+AWX.US,D,20090413,000000,1.51,1.8,1.51,1.64,8995,0
+AWX.US,D,20090414,000000,1.69,2,1.69,1.88,5400,0
+AWX.US,D,20090415,000000,1.88,1.93,1.88,1.9,2200,0
+AWX.US,D,20090416,000000,1.95,2,1.95,1.97,5566,0
+AWX.US,D,20090417,000000,2,2.05,2,2.05,3900,0
+AWX.US,D,20090420,000000,2.05,2.07,1.97,2.07,3162,0
+AWX.US,D,20090421,000000,2.07,2.1,2.05,2.05,4427,0
+AWX.US,D,20090422,000000,2.05,2.06,2.03,2.03,10700,0
+AWX.US,D,20090423,000000,1.98,2,1.95,1.95,700,0
+AWX.US,D,20090424,000000,1.93,1.93,1.9,1.93,2250,0
+AWX.US,D,20090427,000000,1.9,2.05,1.86,1.88,5554,0
+AWX.US,D,20090428,000000,1.68,1.79,1.68,1.79,200,0
+AWX.US,D,20090429,000000,1.78,1.78,1.78,1.78,100,0
+AWX.US,D,20090430,000000,1.84,1.84,1.82,1.84,1810,0
+AWX.US,D,20090501,000000,1.79,1.8,1.7,1.7,1266,0
+AWX.US,D,20090504,000000,1.72,1.84,1.72,1.79,1700,0
+AWX.US,D,20090505,000000,1.8,2.15,1.8,1.85,7417,0
+AWX.US,D,20090506,000000,1.83,1.93,1.71,1.92,1457,0
+AWX.US,D,20090507,000000,1.83,2.01,1.83,2,1655,0
+AWX.US,D,20090508,000000,2.15,2.21,1.63,2.14,11700,0
+AWX.US,D,20090511,000000,1.95,2.14,1.95,2.14,3070,0
+AWX.US,D,20090512,000000,2.15,2.15,1.82,1.98,6316,0
+AWX.US,D,20090513,000000,2.07,2.25,1.75,1.9,12063,0
+AWX.US,D,20090514,000000,1.85,1.98,1.85,1.98,1600,0
+AWX.US,D,20090515,000000,1.88,1.99,1.86,1.9,2100,0
+AWX.US,D,20090518,000000,1.99,1.99,1.99,1.99,100,0
+AWX.US,D,20090519,000000,1.98,1.98,1.98,1.98,300,0
+AWX.US,D,20090521,000000,2.07,2.27,2.07,2.1,1700,0
+AWX.US,D,20090522,000000,2.15,2.31,2.15,2.2,3900,0
+AWX.US,D,20090526,000000,2.3,2.85,2.28,2.7,16166,0
+AWX.US,D,20090527,000000,2.61,2.61,2.5,2.59,1700,0
+AWX.US,D,20090528,000000,2.53,2.59,2.5,2.59,3460,0
+AWX.US,D,20090529,000000,2.59,2.59,2.59,2.59,500,0
+AWX.US,D,20090601,000000,2.59,2.59,2.53,2.59,2060,0
+AWX.US,D,20090602,000000,2.58,2.59,2.5,2.56,2500,0
+AWX.US,D,20090603,000000,2.59,2.62,2.56,2.56,3100,0
+AWX.US,D,20090604,000000,2.55,2.79,2.1,2.47,9100,0
+AWX.US,D,20090605,000000,2.52,2.57,2.52,2.56,1500,0
+AWX.US,D,20090609,000000,2.45,2.46,2.45,2.46,760,0
+AWX.US,D,20090610,000000,2.45,2.45,2.45,2.45,800,0
+AWX.US,D,20090611,000000,2.62,2.8,2.62,2.7,600,0
+AWX.US,D,20090612,000000,2.6,2.69,2.6,2.69,700,0
+AWX.US,D,20090615,000000,2.65,2.65,2.52,2.53,3371,0
+AWX.US,D,20090616,000000,2.7,2.7,2.7,2.7,185,0
+AWX.US,D,20090617,000000,2.6,2.69,2.58,2.69,2540,0
+AWX.US,D,20090618,000000,2.55,2.58,2.48,2.48,1800,0
+AWX.US,D,20090619,000000,2.58,2.8,2.58,2.8,1000,0
+AWX.US,D,20090622,000000,2.56,2.6,2.56,2.6,329,0
+AWX.US,D,20090623,000000,2.67,2.67,2.5,2.51,1300,0
+AWX.US,D,20090624,000000,2.43,2.43,2.43,2.43,100,0
+AWX.US,D,20090625,000000,2.53,2.53,2.53,2.53,100,0
+AWX.US,D,20090626,000000,2.39,2.43,2.39,2.43,200,0
+AWX.US,D,20090629,000000,2.46,2.63,2.46,2.63,731,0
+AWX.US,D,20090701,000000,2.68,2.68,2.68,2.68,200,0
+AWX.US,D,20090702,000000,2.43,2.53,2.42,2.53,2248,0
+AWX.US,D,20090706,000000,2.4,2.45,2.27,2.38,5766,0
+AWX.US,D,20090707,000000,2.36,2.36,2.35,2.36,600,0
+AWX.US,D,20090708,000000,2.36,2.36,2.36,2.36,400,0
+AWX.US,D,20090709,000000,2.38,2.41,2.38,2.4,2657,0
+AWX.US,D,20090713,000000,2.42,2.42,2.42,2.42,200,0
+AWX.US,D,20090714,000000,2.48,2.48,2.48,2.48,200,0
+AWX.US,D,20090716,000000,2.57,2.57,2.49,2.49,1400,0
+AWX.US,D,20090717,000000,2.5,2.6,2.5,2.6,2025,0
+AWX.US,D,20090720,000000,2.52,2.6,2.52,2.6,2807,0
+AWX.US,D,20090721,000000,2.5,2.6,2.5,2.6,2900,0
+AWX.US,D,20090722,000000,2.6,2.6,2.49,2.58,10952,0
+AWX.US,D,20090723,000000,2.6,2.6,2.51,2.51,2300,0
+AWX.US,D,20090727,000000,2.55,2.55,2.55,2.55,100,0
+AWX.US,D,20090728,000000,2.6,2.6,2.59,2.6,1250,0
+AWX.US,D,20090729,000000,2.6,2.7,2.59,2.6,10158,0
+AWX.US,D,20090731,000000,2.7,2.79,2.59,2.59,6500,0
+AWX.US,D,20090803,000000,2.6,2.6,2.59,2.59,1317,0
+AWX.US,D,20090804,000000,2.5,2.6,2.5,2.6,1600,0
+AWX.US,D,20090806,000000,2.7,2.7,2.51,2.51,1573,0
+AWX.US,D,20090807,000000,2.65,2.65,2.65,2.65,200,0
+AWX.US,D,20090810,000000,2.6,2.63,2.6,2.63,600,0
+AWX.US,D,20090811,000000,2.6,2.6,2.6,2.6,200,0
+AWX.US,D,20090812,000000,2.63,2.63,2.63,2.63,400,0
+AWX.US,D,20090813,000000,2.64,2.65,2.64,2.65,400,0
+AWX.US,D,20090814,000000,2.58,2.58,2.58,2.58,777,0
+AWX.US,D,20090817,000000,2.58,2.58,2.41,2.48,6619,0
+AWX.US,D,20090819,000000,2.68,2.68,2.45,2.45,300,0
+AWX.US,D,20090820,000000,2.58,2.58,2.58,2.58,400,0
+AWX.US,D,20090821,000000,2.65,2.66,2.6,2.6,2100,0
+AWX.US,D,20090824,000000,2.38,2.6,2.38,2.6,4470,0
+AWX.US,D,20090825,000000,2.45,2.55,2.45,2.51,2400,0
+AWX.US,D,20090826,000000,2.55,2.59,2.55,2.58,4200,0
+AWX.US,D,20090827,000000,2.78,2.78,2.55,2.59,1540,0
+AWX.US,D,20090828,000000,2.59,2.59,2.59,2.59,1500,0
+AWX.US,D,20090901,000000,2.6,2.6,2.6,2.6,600,0
+AWX.US,D,20090902,000000,2.59,2.61,2.5,2.52,5000,0
+AWX.US,D,20090903,000000,2.6,2.6,2.6,2.6,100,0
+AWX.US,D,20090904,000000,2.61,2.61,2.61,2.61,316,0
+AWX.US,D,20090908,000000,2.65,2.79,2.41,2.79,9925,0
+AWX.US,D,20090909,000000,2.6,2.6,2.5,2.6,1300,0
+AWX.US,D,20090910,000000,2.58,2.68,2.55,2.68,1725,0
+AWX.US,D,20090911,000000,2.75,2.8,2.75,2.8,3900,0
+AWX.US,D,20090914,000000,2.58,2.8,2.58,2.8,700,0
+AWX.US,D,20090915,000000,2.72,2.79,2.62,2.75,1910,0
+AWX.US,D,20090916,000000,2.7,2.77,2.63,2.77,1000,0
+AWX.US,D,20090918,000000,2.62,2.79,2.58,2.7,10256,0
+AWX.US,D,20090921,000000,2.6,2.8,2.55,2.8,1400,0
+AWX.US,D,20090922,000000,2.7,2.7,2.7,2.7,300,0
+AWX.US,D,20090923,000000,2.6,2.7,2.55,2.65,3118,0
+AWX.US,D,20090924,000000,2.52,2.62,2.52,2.62,300,0
+AWX.US,D,20090928,000000,2.72,2.72,2.72,2.72,100,0
+AWX.US,D,20090930,000000,2.8,2.8,2.8,2.8,400,0
+AWX.US,D,20091001,000000,2.76,2.76,2.76,2.76,2900,0
+AWX.US,D,20091002,000000,2.8,2.8,2.79,2.8,900,0
+AWX.US,D,20091005,000000,2.65,2.79,2.65,2.78,2565,0
+AWX.US,D,20091006,000000,2.8,2.8,2.7,2.7,1800,0
+AWX.US,D,20091007,000000,2.72,2.72,2.72,2.72,100,0
+AWX.US,D,20091008,000000,2.71,2.75,2.71,2.75,300,0
+AWX.US,D,20091009,000000,2.73,2.8,2.73,2.8,1725,0
+AWX.US,D,20091012,000000,2.8,2.85,2.75,2.85,9285,0
+AWX.US,D,20091013,000000,2.75,2.75,2.6,2.73,4400,0
+AWX.US,D,20091014,000000,2.98,2.98,2.65,2.74,14258,0
+AWX.US,D,20091015,000000,2.75,2.85,2.75,2.85,504,0
+AWX.US,D,20091016,000000,2.72,2.72,2.72,2.72,109,0
+AWX.US,D,20091019,000000,2.48,2.71,2.48,2.7,2968,0
+AWX.US,D,20091020,000000,2.67,2.67,2.67,2.67,500,0
+AWX.US,D,20091022,000000,2.62,2.62,2.6,2.6,400,0
+AWX.US,D,20091023,000000,2.68,2.68,2.63,2.63,1200,0
+AWX.US,D,20091026,000000,2.65,2.75,2.65,2.75,1500,0
+AWX.US,D,20091027,000000,2.75,2.84,2.75,2.84,4900,0
+AWX.US,D,20091028,000000,3.08,3.08,2.65,2.65,10050,0
+AWX.US,D,20091029,000000,2.61,2.65,2.52,2.61,2425,0
+AWX.US,D,20091030,000000,2.52,2.6,2.46,2.46,6130,0
+AWX.US,D,20091102,000000,2.46,2.46,2.45,2.45,1100,0
+AWX.US,D,20091103,000000,2.55,2.55,2.45,2.45,1285,0
+AWX.US,D,20091104,000000,2.43,2.47,2.43,2.47,1900,0
+AWX.US,D,20091105,000000,2.46,2.55,2.45,2.55,1000,0
+AWX.US,D,20091106,000000,2.45,2.45,2.45,2.45,700,0
+AWX.US,D,20091109,000000,2.55,2.55,2.55,2.55,200,0
+AWX.US,D,20091110,000000,2.55,2.55,2.4,2.42,2718,0
+AWX.US,D,20091111,000000,2.54,2.54,2.35,2.43,3637,0
+AWX.US,D,20091112,000000,2.33,2.35,2.28,2.28,3300,0
+AWX.US,D,20091113,000000,2.38,2.38,2.3,2.34,5871,0
+AWX.US,D,20091116,000000,2.53,2.53,2.28,2.35,8851,0
+AWX.US,D,20091117,000000,2.37,2.4,2.3,2.3,1100,0
+AWX.US,D,20091118,000000,2.2,2.31,2.2,2.31,5800,0
+AWX.US,D,20091119,000000,2.29,2.38,2.29,2.29,2600,0
+AWX.US,D,20091120,000000,2.31,2.35,2.31,2.35,1400,0
+AWX.US,D,20091123,000000,2.3,2.31,2.3,2.31,965,0
+AWX.US,D,20091124,000000,2.31,2.31,2.31,2.31,625,0
+AWX.US,D,20091125,000000,2.38,2.38,2.31,2.35,4286,0
+AWX.US,D,20091127,000000,2.33,2.4,2.33,2.4,2100,0
+AWX.US,D,20091130,000000,2.3,2.4,2.25,2.38,5299,0
+AWX.US,D,20091201,000000,2.37,2.38,2.35,2.35,3451,0
+AWX.US,D,20091202,000000,2.35,2.48,2.35,2.44,2500,0
+AWX.US,D,20091203,000000,2.43,2.45,2.25,2.35,4100,0
+AWX.US,D,20091204,000000,2.33,2.33,2.3,2.3,200,0
+AWX.US,D,20091207,000000,2.35,2.35,2.35,2.35,300,0
+AWX.US,D,20091208,000000,2.35,2.35,2.3,2.34,2600,0
+AWX.US,D,20091209,000000,2.31,2.44,2.26,2.44,2549,0
+AWX.US,D,20091210,000000,2.43,2.44,2.43,2.44,200,0
+AWX.US,D,20091211,000000,2.43,2.44,2.32,2.32,2495,0
+AWX.US,D,20091214,000000,2.43,2.44,2.36,2.36,1250,0
+AWX.US,D,20091215,000000,2.43,2.43,2.31,2.37,6900,0
+AWX.US,D,20091216,000000,2.4,2.4,2.4,2.4,100,0
+AWX.US,D,20091217,000000,2.42,2.45,2.42,2.45,2975,0
+AWX.US,D,20091218,000000,2.43,2.45,2.42,2.45,1200,0
+AWX.US,D,20091221,000000,2.45,2.45,2.3,2.33,8500,0
+AWX.US,D,20091222,000000,2.44,2.44,2.28,2.28,5576,0
+AWX.US,D,20091223,000000,2.15,2.29,2.08,2.08,56968,0
+AWX.US,D,20091224,000000,2.12,2.16,2.12,2.15,16658,0
+AWX.US,D,20091228,000000,2.12,2.25,2.12,2.16,3400,0
+AWX.US,D,20091229,000000,2.18,2.25,2.18,2.25,1200,0
+AWX.US,D,20091230,000000,2.23,2.23,2.2,2.23,1300,0
+AWX.US,D,20091231,000000,2.25,2.28,2.1,2.1,14155,0
+AWX.US,D,20100104,000000,2.22,2.3,2.22,2.23,1155,0
+AWX.US,D,20100105,000000,2.24,2.24,2.2,2.2,1400,0
+AWX.US,D,20100106,000000,2.21,2.26,2.2,2.21,1076,0
+AWX.US,D,20100107,000000,2.21,2.25,2.19,2.25,10049,0
+AWX.US,D,20100108,000000,2.35,2.35,2.16,2.17,14650,0
+AWX.US,D,20100111,000000,2.16,2.18,2.16,2.18,2800,0
+AWX.US,D,20100112,000000,2.2,2.22,2.17,2.22,9912,0
+AWX.US,D,20100113,000000,2.2,2.2,2.17,2.17,800,0
+AWX.US,D,20100114,000000,2.22,2.25,2.19,2.19,1500,0
+AWX.US,D,20100115,000000,2.22,2.23,2.18,2.23,1700,0
+AWX.US,D,20100119,000000,2.22,2.24,2.22,2.24,1100,0
+AWX.US,D,20100120,000000,2.35,2.39,2.32,2.32,2200,0
+AWX.US,D,20100121,000000,2.35,2.45,2.35,2.45,5670,0
+AWX.US,D,20100122,000000,2.42,2.44,2.37,2.42,5370,0
+AWX.US,D,20100125,000000,2.4,2.42,2.35,2.35,7030,0
+AWX.US,D,20100126,000000,2.35,2.35,2.25,2.25,10765,0
+AWX.US,D,20100127,000000,2.21,2.29,2.21,2.26,5825,0
+AWX.US,D,20100128,000000,2.26,2.3,2.26,2.3,3000,0
+AWX.US,D,20100129,000000,2.25,2.25,2.2,2.23,7720,0
+AWX.US,D,20100201,000000,2.21,2.22,2.21,2.22,1225,0
+AWX.US,D,20100202,000000,2.23,2.3,2.21,2.25,13700,0
+AWX.US,D,20100203,000000,2.3,2.35,2.25,2.3,4217,0
+AWX.US,D,20100205,000000,2.3,2.3,2.27,2.3,3386,0
+AWX.US,D,20100208,000000,2.25,2.25,2.25,2.25,1600,0
+AWX.US,D,20100209,000000,2.22,2.25,2.22,2.23,800,0
+AWX.US,D,20100210,000000,2.22,2.3,2.22,2.3,6300,0
+AWX.US,D,20100211,000000,2.27,2.27,2.27,2.27,100,0
+AWX.US,D,20100216,000000,2.22,2.28,2.22,2.23,5065,0
+AWX.US,D,20100217,000000,2.28,2.4,2.28,2.4,2950,0
+AWX.US,D,20100218,000000,2.27,2.27,2.27,2.27,200,0
+AWX.US,D,20100219,000000,2.35,2.39,2.35,2.39,6325,0
+AWX.US,D,20100222,000000,2.4,2.45,2.38,2.4,6585,0
+AWX.US,D,20100223,000000,2.44,2.49,2.44,2.49,5989,0
+AWX.US,D,20100224,000000,2.49,2.5,2.45,2.47,5117,0
+AWX.US,D,20100225,000000,2.49,2.49,2.49,2.49,766,0
+AWX.US,D,20100226,000000,2.49,2.49,2.46,2.46,688,0
+AWX.US,D,20100301,000000,2.45,2.5,2.45,2.5,1700,0
+AWX.US,D,20100302,000000,2.44,2.74,2.44,2.61,13213,0
+AWX.US,D,20100303,000000,2.7,2.91,2.7,2.91,7700,0
+AWX.US,D,20100304,000000,2.97,3.2,2.94,3.13,21908,0
+AWX.US,D,20100305,000000,3.12,3.31,3.11,3.28,6025,0
+AWX.US,D,20100308,000000,3.35,3.35,3.24,3.26,2665,0
+AWX.US,D,20100309,000000,3.45,3.45,3.1,3.25,7400,0
+AWX.US,D,20100310,000000,3.31,3.49,3.31,3.44,6723,0
+AWX.US,D,20100311,000000,3.65,3.67,3.45,3.64,7083,0
+AWX.US,D,20100312,000000,3.65,3.69,3.64,3.67,12379,0
+AWX.US,D,20100315,000000,3.69,3.69,3.63,3.64,5100,0
+AWX.US,D,20100316,000000,3.68,3.83,3.68,3.83,4133,0
+AWX.US,D,20100317,000000,3.83,3.84,3.76,3.84,3640,0
+AWX.US,D,20100318,000000,3.89,3.89,3.7,3.77,5580,0
+AWX.US,D,20100319,000000,3.4,3.4,2.7,3.37,20079,0
+AWX.US,D,20100322,000000,3.29,3.47,3.29,3.35,7434,0
+AWX.US,D,20100324,000000,3.32,3.4,3.29,3.4,7800,0
+AWX.US,D,20100325,000000,3.36,3.39,3.35,3.37,4650,0
+AWX.US,D,20100326,000000,3.36,3.39,3.36,3.39,1237,0
+AWX.US,D,20100329,000000,3.33,3.33,3.3,3.3,700,0
+AWX.US,D,20100330,000000,3.43,3.43,3.35,3.4,1119,0
+AWX.US,D,20100331,000000,3.42,3.42,3.38,3.41,2540,0
+AWX.US,D,20100401,000000,3.45,3.45,3.45,3.45,500,0
+AWX.US,D,20100405,000000,3.35,3.44,3.31,3.31,1198,0
+AWX.US,D,20100406,000000,3.28,3.28,3.07,3.2,8687,0
+AWX.US,D,20100407,000000,3.2,3.35,3.2,3.2,7308,0
+AWX.US,D,20100408,000000,3.1,3.25,3.1,3.25,2500,0
+AWX.US,D,20100409,000000,3.25,3.4,3.25,3.4,4079,0
+AWX.US,D,20100412,000000,3.4,3.45,3.3,3.4,4100,0
+AWX.US,D,20100413,000000,3.45,3.5,3.31,3.4,11633,0
+AWX.US,D,20100414,000000,3.55,3.55,3.45,3.45,800,0
+AWX.US,D,20100415,000000,3.45,3.5,3.45,3.45,3295,0
+AWX.US,D,20100416,000000,3.48,3.5,3.45,3.45,2687,0
+AWX.US,D,20100419,000000,3.5,3.5,3.5,3.5,856,0
+AWX.US,D,20100420,000000,3.4,3.4,3.4,3.4,1842,0
+AWX.US,D,20100421,000000,3.3,3.3,3.3,3.3,580,0
+AWX.US,D,20100422,000000,3.29,3.34,3.29,3.34,800,0
+AWX.US,D,20100423,000000,3.3,3.3,3.27,3.27,1500,0
+AWX.US,D,20100426,000000,3.27,3.4,3.25,3.27,7754,0
+AWX.US,D,20100427,000000,3.27,3.27,3.25,3.25,1500,0
+AWX.US,D,20100428,000000,3.07,3.25,3,3.06,17008,0
+AWX.US,D,20100429,000000,3.13,3.2,3.13,3.2,4100,0
+AWX.US,D,20100430,000000,3.19,3.19,3.13,3.13,6912,0
+AWX.US,D,20100503,000000,3.09,3.2,3.09,3.13,3925,0
+AWX.US,D,20100504,000000,3.12,3.5,3.12,3.5,11838,0
+AWX.US,D,20100505,000000,3.4,3.4,3.33,3.33,2187,0
+AWX.US,D,20100506,000000,3.31,3.31,3.1,3.1,4901,0
+AWX.US,D,20100507,000000,3.08,3.25,3.08,3.25,2215,0
+AWX.US,D,20100510,000000,3.5,3.5,3,3.3,14373,0
+AWX.US,D,20100511,000000,3.26,3.32,3.18,3.2,3768,0
+AWX.US,D,20100512,000000,3.28,3.28,3.27,3.28,4000,0
+AWX.US,D,20100513,000000,3.28,3.49,3.18,3.49,2282,0
+AWX.US,D,20100514,000000,3.08,3.32,3.08,3.3,11104,0
+AWX.US,D,20100518,000000,3.31,3.31,3.25,3.25,3000,0
+AWX.US,D,20100519,000000,3.15,3.15,3.15,3.15,1200,0
+AWX.US,D,20100520,000000,3.13,3.28,3.02,3.05,12962,0
+AWX.US,D,20100521,000000,3.02,3.13,3,3,6303,0
+AWX.US,D,20100524,000000,3.03,3.03,2.99,2.99,1922,0
+AWX.US,D,20100525,000000,3,3.02,2.92,2.92,2060,0
+AWX.US,D,20100526,000000,2.94,3.3,2.94,3.01,20100,0
+AWX.US,D,20100527,000000,2.99,3.19,2.92,3.01,10500,0
+AWX.US,D,20100528,000000,3.08,3.31,2.95,2.95,6100,0
+AWX.US,D,20100601,000000,3.02,3.34,2.81,2.83,13492,0
+AWX.US,D,20100602,000000,2.82,2.87,2.77,2.8,10600,0
+AWX.US,D,20100603,000000,2.81,2.88,2.81,2.88,5200,0
+AWX.US,D,20100604,000000,2.84,3.07,2.84,3,2792,0
+AWX.US,D,20100607,000000,2.81,2.84,2.8,2.8,500,0
+AWX.US,D,20100608,000000,2.8,2.8,2.74,2.74,2000,0
+AWX.US,D,20100609,000000,2.71,3.25,2.71,2.9,8797,0
+AWX.US,D,20100610,000000,3,3.42,2.84,2.93,21404,0
+AWX.US,D,20100611,000000,2.9,2.9,2.89,2.9,5020,0
+AWX.US,D,20100614,000000,2.9,2.9,2.84,2.84,6007,0
+AWX.US,D,20100615,000000,2.86,2.86,2.71,2.73,15028,0
+AWX.US,D,20100616,000000,2.65,2.68,2.53,2.6,9938,0
+AWX.US,D,20100617,000000,2.5,2.61,2.5,2.58,9350,0
+AWX.US,D,20100618,000000,2.33,2.49,2.33,2.44,20364,0
+AWX.US,D,20100621,000000,2.38,2.41,2.36,2.38,9099,0
+AWX.US,D,20100622,000000,2.4,2.4,2.37,2.4,4600,0
+AWX.US,D,20100623,000000,2.38,2.38,2.34,2.35,1880,0
+AWX.US,D,20100624,000000,2.34,2.4,2.34,2.39,3300,0
+AWX.US,D,20100625,000000,2.39,2.6,2.36,2.5,9715,0
+AWX.US,D,20100628,000000,2.4,2.45,2.4,2.41,7342,0
+AWX.US,D,20100629,000000,2.39,2.39,2.34,2.34,1200,0
+AWX.US,D,20100630,000000,2.38,2.55,2.38,2.5,5990,0
+AWX.US,D,20100701,000000,2.36,2.56,2.36,2.51,3200,0
+AWX.US,D,20100702,000000,2.48,2.81,2.34,2.45,11034,0
+AWX.US,D,20100706,000000,2.45,2.6,2.45,2.55,12298,0
+AWX.US,D,20100707,000000,2.55,2.55,2.49,2.49,1080,0
+AWX.US,D,20100708,000000,2.56,2.56,2.56,2.56,100,0
+AWX.US,D,20100709,000000,2.5,2.54,2.5,2.54,2372,0
+AWX.US,D,20100712,000000,2.49,2.56,2.49,2.56,2752,0
+AWX.US,D,20100713,000000,2.49,2.7,2.49,2.55,21718,0
+AWX.US,D,20100714,000000,2.51,2.6,2.51,2.58,4958,0
+AWX.US,D,20100716,000000,2.56,2.62,2.56,2.62,983,0
+AWX.US,D,20100719,000000,2.62,2.62,2.62,2.62,1130,0
+AWX.US,D,20100720,000000,2.66,2.78,2.66,2.78,3850,0
+AWX.US,D,20100721,000000,2.57,2.73,2.57,2.73,1600,0
+AWX.US,D,20100722,000000,2.62,2.72,2.62,2.67,5521,0
+AWX.US,D,20100723,000000,2.69,2.7,2.64,2.64,3300,0
+AWX.US,D,20100726,000000,2.6,2.66,2.6,2.66,10449,0
+AWX.US,D,20100727,000000,2.64,2.64,2.64,2.64,3400,0
+AWX.US,D,20100728,000000,2.66,2.84,2.66,2.78,8103,0
+AWX.US,D,20100729,000000,2.71,2.73,2.64,2.71,4555,0
+AWX.US,D,20100730,000000,2.74,2.74,2.59,2.59,4900,0
+AWX.US,D,20100802,000000,2.56,2.76,2.56,2.7,13853,0
+AWX.US,D,20100803,000000,2.68,2.71,2.68,2.68,4925,0
+AWX.US,D,20100804,000000,2.65,2.65,2.65,2.65,1600,0
+AWX.US,D,20100805,000000,2.6,2.61,2.6,2.6,5000,0
+AWX.US,D,20100806,000000,2.61,2.63,2.56,2.56,4275,0
+AWX.US,D,20100809,000000,2.57,2.57,2.55,2.55,11800,0
+AWX.US,D,20100810,000000,2.55,2.6,2.55,2.57,4100,0
+AWX.US,D,20100812,000000,2.64,2.64,2.64,2.64,200,0
+AWX.US,D,20100813,000000,2.72,2.84,2.72,2.84,1730,0
+AWX.US,D,20100816,000000,2.76,2.86,2.47,2.86,8700,0
+AWX.US,D,20100817,000000,2.57,2.72,2.57,2.72,6570,0
+AWX.US,D,20100818,000000,2.62,2.68,2.62,2.68,4050,0
+AWX.US,D,20100819,000000,2.72,2.72,2.72,2.72,100,0
+AWX.US,D,20100820,000000,2.75,2.75,2.7,2.7,1541,0
+AWX.US,D,20100823,000000,2.77,2.88,2.72,2.79,5750,0
+AWX.US,D,20100824,000000,2.7,2.82,2.7,2.82,3340,0
+AWX.US,D,20100825,000000,2.73,2.73,2.66,2.66,2396,0
+AWX.US,D,20100826,000000,2.65,2.65,2.65,2.65,2700,0
+AWX.US,D,20100827,000000,2.75,2.77,2.75,2.77,1288,0
+AWX.US,D,20100830,000000,2.88,2.88,2.8,2.8,3600,0
+AWX.US,D,20100831,000000,2.87,2.87,2.73,2.73,3100,0
+AWX.US,D,20100901,000000,2.7,2.7,2.7,2.7,3475,0
+AWX.US,D,20100903,000000,2.8,2.87,2.75,2.79,3000,0
+AWX.US,D,20100907,000000,2.85,2.85,2.6,2.78,18350,0
+AWX.US,D,20100908,000000,2.78,2.95,2.78,2.94,6890,0
+AWX.US,D,20100909,000000,2.92,2.95,2.8,2.85,4025,0
+AWX.US,D,20100913,000000,2.8,2.93,2.8,2.93,3675,0
+AWX.US,D,20100914,000000,2.8,2.9,2.8,2.85,2335,0
+AWX.US,D,20100915,000000,2.8,2.96,2.8,2.88,5700,0
+AWX.US,D,20100917,000000,2.8,2.91,2.8,2.91,3741,0
+AWX.US,D,20100920,000000,2.85,2.85,2.8,2.8,1807,0
+AWX.US,D,20100921,000000,2.7,2.7,2.65,2.66,2900,0
+AWX.US,D,20100922,000000,2.7,2.75,2.7,2.7,2700,0
+AWX.US,D,20100923,000000,2.72,2.76,2.68,2.71,1900,0
+AWX.US,D,20100924,000000,2.72,2.8,2.71,2.72,12080,0
+AWX.US,D,20100927,000000,2.76,2.8,2.76,2.8,1300,0
+AWX.US,D,20100928,000000,2.8,2.8,2.79,2.79,200,0
+AWX.US,D,20100929,000000,2.84,2.97,2.84,2.94,4196,0
+AWX.US,D,20100930,000000,2.97,2.97,2.88,2.9,6566,0
+AWX.US,D,20101001,000000,2.96,2.96,2.88,2.94,3030,0
+AWX.US,D,20101004,000000,2.94,2.94,2.88,2.88,2175,0
+AWX.US,D,20101005,000000,2.86,2.9,2.85,2.9,3200,0
+AWX.US,D,20101006,000000,2.82,2.9,2.82,2.9,300,0
+AWX.US,D,20101007,000000,2.88,2.88,2.72,2.82,2700,0
+AWX.US,D,20101008,000000,2.72,2.8,2.72,2.8,1675,0
+AWX.US,D,20101011,000000,2.8,2.8,2.8,2.8,1489,0
+AWX.US,D,20101012,000000,2.85,2.85,2.8,2.8,2800,0
+AWX.US,D,20101013,000000,2.85,2.94,2.85,2.94,3892,0
+AWX.US,D,20101014,000000,2.94,2.96,2.94,2.96,2828,0
+AWX.US,D,20101015,000000,2.97,2.97,2.9,2.9,4520,0
+AWX.US,D,20101018,000000,2.9,2.9,2.9,2.9,1935,0
+AWX.US,D,20101019,000000,2.92,2.99,2.9,2.9,2670,0
+AWX.US,D,20101020,000000,2.88,2.95,2.86,2.95,4020,0
+AWX.US,D,20101021,000000,2.9,2.97,2.88,2.9,3100,0
+AWX.US,D,20101022,000000,2.9,2.9,2.9,2.9,3261,0
+AWX.US,D,20101025,000000,2.9,2.99,2.85,2.87,8528,0
+AWX.US,D,20101026,000000,2.86,2.86,2.85,2.85,2172,0
+AWX.US,D,20101027,000000,2.8,2.85,2.8,2.85,2704,0
+AWX.US,D,20101028,000000,2.85,2.85,2.85,2.85,1400,0
+AWX.US,D,20101029,000000,2.86,2.9,2.85,2.85,8236,0
+AWX.US,D,20101101,000000,2.87,2.87,2.87,2.87,2300,0
+AWX.US,D,20101102,000000,2.98,2.98,2.9,2.9,2600,0
+AWX.US,D,20101103,000000,2.9,2.9,2.86,2.86,1225,0
+AWX.US,D,20101104,000000,2.9,2.9,2.9,2.9,290,0
+AWX.US,D,20101105,000000,2.76,2.9,2.76,2.9,4294,0
+AWX.US,D,20101108,000000,2.77,2.85,2.77,2.85,1720,0
+AWX.US,D,20101109,000000,2.84,2.85,2.84,2.85,2600,0
+AWX.US,D,20101110,000000,2.76,2.9,2.76,2.9,9910,0
+AWX.US,D,20101111,000000,2.84,2.86,2.84,2.86,900,0
+AWX.US,D,20101112,000000,2.9,2.99,2.85,2.85,9714,0
+AWX.US,D,20101115,000000,2.85,2.85,2.85,2.85,1300,0
+AWX.US,D,20101118,000000,2.9,2.9,2.85,2.85,2102,0
+AWX.US,D,20101119,000000,2.85,2.85,2.85,2.85,2100,0
+AWX.US,D,20101122,000000,2.85,2.85,2.8,2.8,4452,0
+AWX.US,D,20101123,000000,2.8,2.88,2.8,2.88,1000,0
+AWX.US,D,20101124,000000,2.9,2.9,2.8,2.8,1116,0
+AWX.US,D,20101130,000000,2.85,2.9,2.85,2.9,1000,0
+AWX.US,D,20101201,000000,2.76,2.8,2.76,2.79,2712,0
+AWX.US,D,20101202,000000,2.75,2.78,2.75,2.78,425,0
+AWX.US,D,20101203,000000,2.77,2.77,2.75,2.75,1600,0
+AWX.US,D,20101206,000000,2.76,2.78,2.75,2.78,5400,0
+AWX.US,D,20101207,000000,2.8,2.8,2.76,2.76,1459,0
+AWX.US,D,20101208,000000,2.8,2.8,2.76,2.77,2430,0
+AWX.US,D,20101209,000000,2.8,2.87,2.8,2.87,3034,0
+AWX.US,D,20101210,000000,2.8,2.8,2.8,2.8,1400,0
+AWX.US,D,20101213,000000,2.89,2.9,2.78,2.85,6062,0
+AWX.US,D,20101214,000000,2.81,2.81,2.8,2.8,1500,0
+AWX.US,D,20101216,000000,2.9,2.9,2.85,2.85,400,0
+AWX.US,D,20101217,000000,2.85,2.9,2.85,2.9,1775,0
+AWX.US,D,20101220,000000,2.86,2.86,2.83,2.85,2150,0
+AWX.US,D,20101221,000000,2.87,2.87,2.81,2.82,2300,0
+AWX.US,D,20101222,000000,2.8,2.82,2.8,2.82,1600,0
+AWX.US,D,20101223,000000,2.76,2.8,2.75,2.8,4137,0
+AWX.US,D,20101227,000000,2.85,2.85,2.65,2.68,10675,0
+AWX.US,D,20101228,000000,2.75,2.85,2.75,2.75,2660,0
+AWX.US,D,20101229,000000,2.7,2.8,2.7,2.8,2698,0
+AWX.US,D,20101230,000000,2.7,2.8,2.7,2.77,2601,0
+AWX.US,D,20101231,000000,2.7,2.85,2.7,2.73,7314,0
+AWX.US,D,20110103,000000,2.73,2.8,2.73,2.8,5178,0
+AWX.US,D,20110104,000000,2.75,2.75,2.75,2.75,2000,0
+AWX.US,D,20110105,000000,2.73,2.78,2.73,2.75,2437,0
+AWX.US,D,20110106,000000,2.57,2.85,2.57,2.85,2978,0
+AWX.US,D,20110107,000000,2.89,2.89,2.8,2.85,3800,0
+AWX.US,D,20110110,000000,2.85,2.85,2.85,2.85,150,0
+AWX.US,D,20110111,000000,2.85,2.86,2.8,2.86,6300,0
+AWX.US,D,20110112,000000,2.9,2.9,2.9,2.9,1400,0
+AWX.US,D,20110113,000000,2.7,2.85,2.7,2.85,11957,0
+AWX.US,D,20110114,000000,2.89,3,2.44,2.85,26219,0
+AWX.US,D,20110118,000000,2.8,3,2.8,3,4887,0
+AWX.US,D,20110120,000000,2.91,2.99,2.91,2.94,1100,0
+AWX.US,D,20110121,000000,3,3,2.98,3,11243,0
+AWX.US,D,20110124,000000,2.95,3.01,2.94,3.01,9800,0
+AWX.US,D,20110125,000000,3.02,3.02,3.02,3.02,200,0
+AWX.US,D,20110126,000000,3,3.1,3,3.09,8533,0
+AWX.US,D,20110127,000000,3.1,3.1,3.02,3.02,3762,0
+AWX.US,D,20110128,000000,3,3.02,2.9,2.9,1650,0
+AWX.US,D,20110131,000000,3,3,2.95,3,3972,0
+AWX.US,D,20110201,000000,2.91,3,2.76,2.85,8630,0
+AWX.US,D,20110202,000000,2.9,2.9,2.9,2.9,300,0
+AWX.US,D,20110203,000000,2.91,2.99,2.91,2.99,4200,0
+AWX.US,D,20110204,000000,3,3,2.9,2.9,1000,0
+AWX.US,D,20110207,000000,2.87,2.87,2.76,2.82,6018,0
+AWX.US,D,20110208,000000,2.8,2.8,2.79,2.79,700,0
+AWX.US,D,20110209,000000,2.84,2.84,2.8,2.8,2570,0
+AWX.US,D,20110210,000000,2.84,2.85,2.84,2.85,690,0
+AWX.US,D,20110211,000000,3.08,3.08,2.78,2.86,1790,0
+AWX.US,D,20110214,000000,2.86,2.89,2.78,2.8,4906,0
+AWX.US,D,20110215,000000,2.89,2.98,2.89,2.97,3024,0
+AWX.US,D,20110216,000000,2.92,2.92,2.87,2.87,600,0
+AWX.US,D,20110217,000000,2.98,2.98,2.88,2.95,4200,0
+AWX.US,D,20110218,000000,2.9,3,2.9,2.99,9210,0
+AWX.US,D,20110222,000000,3,3,2.9,2.9,1700,0
+AWX.US,D,20110223,000000,2.93,2.93,2.92,2.92,2000,0
+AWX.US,D,20110228,000000,2.9,2.98,2.85,2.85,900,0
+AWX.US,D,20110301,000000,2.89,2.92,2.8,2.8,500,0
+AWX.US,D,20110302,000000,2.9,2.9,2.88,2.88,200,0
+AWX.US,D,20110303,000000,2.81,2.81,2.81,2.81,187,0
+AWX.US,D,20110307,000000,2.81,2.85,2.81,2.85,1463,0
+AWX.US,D,20110308,000000,2.9,2.9,2.9,2.9,987,0
+AWX.US,D,20110310,000000,2.91,2.91,2.9,2.91,3850,0
+AWX.US,D,20110311,000000,2.91,2.92,2.86,2.91,7470,0
+AWX.US,D,20110314,000000,2.99,2.99,2.89,2.91,3000,0
+AWX.US,D,20110315,000000,2.82,2.89,2.8,2.88,4816,0
+AWX.US,D,20110316,000000,2.92,2.92,2.9,2.9,11100,0
+AWX.US,D,20110317,000000,2.81,2.9,2.81,2.9,2284,0
+AWX.US,D,20110318,000000,2.87,2.87,2.87,2.87,286,0
+AWX.US,D,20110321,000000,2.87,2.9,2.81,2.81,2225,0
+AWX.US,D,20110322,000000,2.85,2.88,2.85,2.88,2800,0
+AWX.US,D,20110323,000000,2.89,2.95,2.89,2.95,5500,0
+AWX.US,D,20110324,000000,2.9,2.9,2.86,2.86,425,0
+AWX.US,D,20110325,000000,2.85,2.85,2.8,2.82,2350,0
+AWX.US,D,20110328,000000,2.85,2.85,2.8,2.8,4500,0
+AWX.US,D,20110329,000000,2.75,2.82,2.75,2.77,1900,0
+AWX.US,D,20110330,000000,2.77,2.85,2.77,2.82,3592,0
+AWX.US,D,20110401,000000,2.85,2.9,2.82,2.84,6880,0
+AWX.US,D,20110404,000000,2.96,2.96,2.86,2.92,880,0
+AWX.US,D,20110405,000000,2.88,2.88,2.85,2.87,14563,0
+AWX.US,D,20110406,000000,2.93,2.98,2.93,2.93,4601,0
+AWX.US,D,20110407,000000,3,3.05,2.99,3,6496,0
+AWX.US,D,20110408,000000,2.99,2.99,2.93,2.93,600,0
+AWX.US,D,20110413,000000,2.87,2.89,2.87,2.89,600,0
+AWX.US,D,20110414,000000,2.95,2.95,2.95,2.95,326,0
+AWX.US,D,20110415,000000,2.95,2.95,2.9,2.9,1450,0
+AWX.US,D,20110419,000000,2.91,2.91,2.91,2.91,1051,0
+AWX.US,D,20110420,000000,2.92,2.92,2.92,2.92,680,0
+AWX.US,D,20110421,000000,2.96,2.97,2.91,2.96,4470,0
+AWX.US,D,20110425,000000,2.95,2.95,2.95,2.95,1085,0
+AWX.US,D,20110426,000000,2.92,2.92,2.9,2.9,2000,0
+AWX.US,D,20110428,000000,2.9,2.9,2.9,2.9,2251,0
+AWX.US,D,20110503,000000,2.9,2.9,2.9,2.9,300,0
+AWX.US,D,20110504,000000,2.89,2.89,2.81,2.81,2100,0
+AWX.US,D,20110505,000000,2.85,2.85,2.85,2.85,1257,0
+AWX.US,D,20110506,000000,2.81,2.82,2.81,2.82,1600,0
+AWX.US,D,20110510,000000,2.81,2.82,2.81,2.82,2500,0
+AWX.US,D,20110511,000000,2.8,2.81,2.8,2.81,699,0
+AWX.US,D,20110516,000000,2.89,3.49,2.89,2.99,30356,0
+AWX.US,D,20110517,000000,3.01,3.03,2.92,2.97,15085,0
+AWX.US,D,20110518,000000,2.99,3.05,2.94,2.95,5940,0
+AWX.US,D,20110519,000000,3,3,2.9,3,19816,0
+AWX.US,D,20110520,000000,3.05,3.05,2.9,2.94,9973,0
+AWX.US,D,20110523,000000,3.04,3.04,2.85,2.85,7449,0
+AWX.US,D,20110524,000000,2.9,2.94,2.81,2.88,7375,0
+AWX.US,D,20110525,000000,2.88,2.88,2.75,2.85,3500,0
+AWX.US,D,20110526,000000,2.87,2.89,2.87,2.87,6200,0
+AWX.US,D,20110527,000000,2.89,2.89,2.89,2.89,400,0
+AWX.US,D,20110531,000000,2.98,2.98,2.98,2.98,400,0
+AWX.US,D,20110601,000000,2.93,2.93,2.9,2.9,285,0
+AWX.US,D,20110602,000000,3,3,2.96,2.97,1600,0
+AWX.US,D,20110603,000000,2.94,2.94,2.85,2.85,2038,0
+AWX.US,D,20110606,000000,2.85,2.9,2.85,2.9,3012,0
+AWX.US,D,20110607,000000,2.9,2.9,2.85,2.85,3112,0
+AWX.US,D,20110608,000000,2.82,2.86,2.82,2.86,500,0
+AWX.US,D,20110609,000000,2.88,2.88,2.88,2.88,750,0
+AWX.US,D,20110610,000000,2.85,2.88,2.81,2.88,2209,0
+AWX.US,D,20110613,000000,2.88,2.88,2.76,2.8,5040,0
+AWX.US,D,20110614,000000,2.8,2.8,2.8,2.8,475,0
+AWX.US,D,20110615,000000,2.75,2.84,2.73,2.73,2050,0
+AWX.US,D,20110617,000000,2.77,2.81,2.73,2.81,809,0
+AWX.US,D,20110621,000000,2.81,2.81,2.65,2.74,3140,0
+AWX.US,D,20110623,000000,2.67,2.71,2.61,2.71,1730,0
+AWX.US,D,20110624,000000,2.7,2.76,2.65,2.72,1100,0
+AWX.US,D,20110628,000000,2.7,2.77,2.7,2.77,1916,0
+AWX.US,D,20110629,000000,2.75,2.75,2.75,2.75,600,0
+AWX.US,D,20110701,000000,2.7,2.8,2.7,2.8,6340,0
+AWX.US,D,20110705,000000,2.76,2.76,2.76,2.76,700,0
+AWX.US,D,20110706,000000,2.75,2.8,2.61,2.63,5841,0
+AWX.US,D,20110707,000000,2.62,2.69,2.62,2.69,4440,0
+AWX.US,D,20110708,000000,2.73,2.73,2.63,2.63,1200,0
+AWX.US,D,20110711,000000,2.58,2.6,2.58,2.6,1300,0
+AWX.US,D,20110712,000000,2.59,2.65,2.5,2.65,7515,0
+AWX.US,D,20110713,000000,2.66,2.82,2.52,2.81,5728,0
+AWX.US,D,20110715,000000,2.7,2.76,2.65,2.76,500,0
+AWX.US,D,20110718,000000,2.71,2.72,2.7,2.7,850,0
+AWX.US,D,20110719,000000,2.79,2.88,2.69,2.71,11825,0
+AWX.US,D,20110720,000000,2.68,2.71,2.65,2.65,1065,0
+AWX.US,D,20110721,000000,2.73,2.81,2.73,2.81,4600,0
+AWX.US,D,20110722,000000,2.78,2.78,2.75,2.75,500,0
+AWX.US,D,20110725,000000,2.58,2.73,2.58,2.72,1400,0
+AWX.US,D,20110726,000000,2.6,2.65,2.57,2.63,1304,0
+AWX.US,D,20110727,000000,2.58,2.58,2.57,2.57,1200,0
+AWX.US,D,20110728,000000,2.62,2.65,2.52,2.52,1600,0
+AWX.US,D,20110729,000000,2.59,2.65,2.59,2.65,1700,0
+AWX.US,D,20110801,000000,2.52,2.63,2.52,2.6,2167,0
+AWX.US,D,20110803,000000,2.52,2.62,2.52,2.62,554,0
+AWX.US,D,20110805,000000,2.54,2.65,2.52,2.65,1400,0
+AWX.US,D,20110809,000000,2.64,2.65,2.52,2.52,1100,0
+AWX.US,D,20110811,000000,2.6,2.83,2.5,2.67,12269,0
+AWX.US,D,20110815,000000,2.75,2.75,2.7,2.75,1000,0
+AWX.US,D,20110816,000000,2.64,2.67,2.64,2.67,1200,0
+AWX.US,D,20110817,000000,2.65,2.78,2.65,2.73,2400,0
+AWX.US,D,20110818,000000,2.74,2.75,2.66,2.66,1215,0
+AWX.US,D,20110819,000000,2.66,2.71,2.65,2.65,860,0
+AWX.US,D,20110822,000000,2.68,2.68,2.64,2.64,3000,0
+AWX.US,D,20110823,000000,2.64,2.76,2.64,2.68,3433,0
+AWX.US,D,20110825,000000,2.76,2.76,2.76,2.76,900,0
+AWX.US,D,20110826,000000,2.73,2.8,2.68,2.68,7625,0
+AWX.US,D,20110829,000000,2.68,2.7,2.62,2.7,5075,0
+AWX.US,D,20110830,000000,2.73,2.73,2.66,2.66,4600,0
+AWX.US,D,20110831,000000,2.7,2.7,2.48,2.7,6360,0
+AWX.US,D,20110901,000000,2.65,2.65,2.65,2.65,100,0
+AWX.US,D,20110902,000000,2.65,2.65,2.65,2.65,446,0
+AWX.US,D,20110907,000000,2.6,2.68,2.6,2.68,2200,0
+AWX.US,D,20110909,000000,2.5,2.63,2.49,2.5,13700,0
+AWX.US,D,20110912,000000,2.51,2.51,2.32,2.33,8172,0
+AWX.US,D,20110913,000000,2.33,2.35,2.25,2.35,8898,0
+AWX.US,D,20110914,000000,2.4,2.41,2.4,2.41,1152,0
+AWX.US,D,20110915,000000,2.48,2.53,2.48,2.53,3807,0
+AWX.US,D,20110916,000000,2.5,2.65,2.5,2.65,4244,0
+AWX.US,D,20110919,000000,2.57,2.65,2.57,2.65,600,0
+AWX.US,D,20110920,000000,2.45,2.59,2.45,2.49,2150,0
+AWX.US,D,20110921,000000,2.49,2.49,2.33,2.36,1700,0
+AWX.US,D,20110923,000000,2.3,2.36,2.27,2.31,4130,0
+AWX.US,D,20110926,000000,2.27,2.32,2.27,2.28,800,0
+AWX.US,D,20110927,000000,2.29,2.31,2.29,2.3,8030,0
+AWX.US,D,20110928,000000,2.27,2.27,2.26,2.26,330,0
+AWX.US,D,20110930,000000,2.25,2.25,2.2,2.24,1372,0
+AWX.US,D,20111003,000000,2.24,2.25,2.24,2.25,2000,0
+AWX.US,D,20111004,000000,2.11,2.22,2.11,2.22,3244,0
+AWX.US,D,20111005,000000,2.17,2.25,2.17,2.25,4127,0
+AWX.US,D,20111010,000000,2.26,2.28,2.26,2.28,1626,0
+AWX.US,D,20111011,000000,2.29,2.31,2.29,2.3,1496,0
+AWX.US,D,20111012,000000,2.3,2.3,2.3,2.3,404,0
+AWX.US,D,20111013,000000,2.44,2.66,2.41,2.41,4830,0
+AWX.US,D,20111018,000000,2.26,2.28,2.13,2.24,5159,0
+AWX.US,D,20111019,000000,2.34,2.35,2.34,2.34,674,0
+AWX.US,D,20111021,000000,2.3,2.3,2.26,2.26,8587,0
+AWX.US,D,20111024,000000,2.22,2.23,2.21,2.21,7719,0
+AWX.US,D,20111027,000000,2.3,2.3,2.21,2.21,2650,0
+AWX.US,D,20111028,000000,2.2,2.2,2.2,2.2,3025,0
+AWX.US,D,20111031,000000,2.25,2.4,2.25,2.4,9327,0
+AWX.US,D,20111101,000000,2.32,2.32,2.19,2.3,1050,0
+AWX.US,D,20111102,000000,2.33,2.33,2.22,2.24,1200,0
+AWX.US,D,20111104,000000,2.25,2.25,2.25,2.25,400,0
+AWX.US,D,20111107,000000,2.19,2.29,2.19,2.21,6306,0
+AWX.US,D,20111108,000000,2.27,2.32,2.21,2.3,4550,0
+AWX.US,D,20111109,000000,2.25,2.25,2.25,2.25,900,0
+AWX.US,D,20111110,000000,2.21,2.22,2.12,2.17,6100,0
+AWX.US,D,20111111,000000,2.35,2.8,2.35,2.63,16615,0
+AWX.US,D,20111114,000000,2.85,2.85,2.63,2.79,4300,0
+AWX.US,D,20111115,000000,2.81,2.81,2.55,2.58,3050,0
+AWX.US,D,20111116,000000,2.46,2.7,2.46,2.57,4950,0
+AWX.US,D,20111117,000000,2.67,2.67,2.67,2.67,1000,0
+AWX.US,D,20111118,000000,2.55,2.67,2.54,2.57,2506,0
+AWX.US,D,20111121,000000,2.67,2.67,2.67,2.67,600,0
+AWX.US,D,20111122,000000,2.55,2.7,2.55,2.7,1225,0
+AWX.US,D,20111123,000000,2.69,2.76,2.62,2.62,3600,0
+AWX.US,D,20111125,000000,2.73,2.91,2.73,2.89,5188,0
+AWX.US,D,20111128,000000,2.88,2.88,2.7,2.7,5200,0
+AWX.US,D,20111129,000000,2.79,2.88,2.61,2.61,2238,0
+AWX.US,D,20111201,000000,2.8,2.8,2.72,2.72,900,0
+AWX.US,D,20111202,000000,2.62,2.7,2.62,2.7,225,0
+AWX.US,D,20111205,000000,2.85,2.87,2.76,2.87,2922,0
+AWX.US,D,20111206,000000,2.86,2.88,2.74,2.77,4471,0
+AWX.US,D,20111207,000000,2.63,2.77,2.63,2.77,650,0
+AWX.US,D,20111208,000000,2.73,2.75,2.61,2.61,1400,0
+AWX.US,D,20111209,000000,2.75,2.75,2.75,2.75,1500,0
+AWX.US,D,20111214,000000,2.64,2.64,2.64,2.64,200,0
+AWX.US,D,20111216,000000,2.88,2.88,2.74,2.75,10189,0
+AWX.US,D,20111220,000000,2.5,2.76,2.36,2.75,4910,0
+AWX.US,D,20111221,000000,2.61,2.78,2.51,2.77,1921,0
+AWX.US,D,20111222,000000,2.77,2.77,2.77,2.77,930,0
+AWX.US,D,20111223,000000,2.77,2.77,2.64,2.77,2460,0
+AWX.US,D,20111227,000000,2.74,2.76,2.64,2.76,550,0
+AWX.US,D,20111228,000000,2.76,2.76,2.76,2.76,100,0
+AWX.US,D,20111229,000000,2.79,2.88,2.77,2.77,2400,0
+AWX.US,D,20111230,000000,2.88,2.9,2.86,2.9,13814,0
+AWX.US,D,20120103,000000,2.92,3,2.9,2.9,2083,0
+AWX.US,D,20120104,000000,2.89,2.89,2.84,2.88,1400,0
+AWX.US,D,20120105,000000,2.71,2.85,2.71,2.85,200,0
+AWX.US,D,20120106,000000,2.7,2.97,2.7,2.9,4633,0
+AWX.US,D,20120109,000000,2.85,2.85,2.7,2.7,3275,0
+AWX.US,D,20120110,000000,2.76,2.76,2.68,2.68,200,0
+AWX.US,D,20120111,000000,2.75,2.91,2.75,2.91,2350,0
+AWX.US,D,20120112,000000,2.85,2.88,2.85,2.88,625,0
+AWX.US,D,20120113,000000,2.93,3,2.88,2.97,3126,0
+AWX.US,D,20120117,000000,3.05,3.25,3,3.24,24807,0
+AWX.US,D,20120118,000000,3.34,3.48,3.34,3.48,21148,0
+AWX.US,D,20120119,000000,3.52,3.58,3.33,3.33,15220,0
+AWX.US,D,20120120,000000,3.53,3.53,3.39,3.49,9925,0
+AWX.US,D,20120123,000000,3.59,3.59,3.52,3.52,4165,0
+AWX.US,D,20120124,000000,3.52,3.59,3.52,3.59,7270,0
+AWX.US,D,20120125,000000,3.6,3.65,3.5,3.54,5780,0
+AWX.US,D,20120126,000000,3.51,3.65,3.51,3.54,3230,0
+AWX.US,D,20120130,000000,3.55,3.62,3.55,3.62,400,0
+AWX.US,D,20120131,000000,3.59,3.65,3.55,3.65,4508,0
+AWX.US,D,20120201,000000,3.65,3.7,3.65,3.7,9260,0
+AWX.US,D,20120202,000000,3.72,3.78,3.72,3.78,1400,0
+AWX.US,D,20120203,000000,3.75,3.75,3.52,3.57,8751,0
+AWX.US,D,20120206,000000,3.58,3.88,3.58,3.81,7103,0
+AWX.US,D,20120207,000000,3.87,3.91,3.83,3.9,2700,0
+AWX.US,D,20120208,000000,3.91,3.91,3.88,3.91,5988,0
+AWX.US,D,20120209,000000,3.79,3.99,3.79,3.98,2200,0
+AWX.US,D,20120210,000000,4,4,3.82,4,1750,0
+AWX.US,D,20120213,000000,4.01,4.02,3.85,3.85,2326,0
+AWX.US,D,20120214,000000,3.89,4.04,3.89,4.02,3150,0
+AWX.US,D,20120215,000000,4.01,4.18,3.95,3.95,6100,0
+AWX.US,D,20120216,000000,3.82,3.94,3.82,3.94,1400,0
+AWX.US,D,20120217,000000,3.97,4.05,3.97,4.05,1536,0
+AWX.US,D,20120221,000000,3.83,3.85,3.61,3.76,6004,0
+AWX.US,D,20120222,000000,3.97,3.98,3.79,3.87,1500,0
+AWX.US,D,20120223,000000,3.73,3.83,3.73,3.83,396,0
+AWX.US,D,20120224,000000,3.69,3.69,3.67,3.67,1843,0
+AWX.US,D,20120227,000000,3.58,3.58,3.58,3.58,2250,0
+AWX.US,D,20120228,000000,3.61,3.67,3.58,3.61,4450,0
+AWX.US,D,20120301,000000,3.65,3.85,3.58,3.58,1600,0
+AWX.US,D,20120305,000000,3.65,3.85,3.63,3.77,1000,0
+AWX.US,D,20120306,000000,3.72,3.72,3.72,3.72,100,0
+AWX.US,D,20120308,000000,3.67,3.67,3.6,3.6,280,0
+AWX.US,D,20120312,000000,3.67,3.67,3.58,3.67,3217,0
+AWX.US,D,20120313,000000,3.51,3.59,3.31,3.5,5850,0
+AWX.US,D,20120314,000000,3.29,3.4,3.29,3.36,4200,0
+AWX.US,D,20120315,000000,3.44,3.44,3.31,3.39,650,0
+AWX.US,D,20120316,000000,4,4.51,3.83,4.29,47143,0
+AWX.US,D,20120319,000000,4.32,4.65,4.31,4.5,36037,0
+AWX.US,D,20120320,000000,4.45,4.45,3.81,3.89,21574,0
+AWX.US,D,20120321,000000,3.94,4.26,3.93,4.23,7260,0
+AWX.US,D,20120322,000000,4.26,4.33,4.2,4.33,9311,0
+AWX.US,D,20120323,000000,4.35,4.61,4.32,4.52,13590,0
+AWX.US,D,20120326,000000,4.63,5.26,4.52,5,30173,0
+AWX.US,D,20120327,000000,5.04,5.34,5.04,5.32,11245,0
+AWX.US,D,20120328,000000,5.34,5.68,5.34,5.59,21533,0
+AWX.US,D,20120329,000000,5.8,5.89,5.61,5.8,26630,0
+AWX.US,D,20120330,000000,5.68,5.75,5,5.6,18138,0
+AWX.US,D,20120402,000000,4.6,5.64,4.6,5.28,20660,0
+AWX.US,D,20120403,000000,5.2,5.2,4.83,5,16041,0
+AWX.US,D,20120404,000000,4.89,4.97,4.79,4.87,6609,0
+AWX.US,D,20120405,000000,4.98,4.98,4.97,4.97,1339,0
+AWX.US,D,20120409,000000,4.81,4.84,4.6,4.6,9480,0
+AWX.US,D,20120410,000000,4.67,4.78,4.67,4.77,6940,0
+AWX.US,D,20120411,000000,4.6,4.7,4.6,4.7,2000,0
+AWX.US,D,20120412,000000,4.55,4.71,4.55,4.7,4552,0
+AWX.US,D,20120413,000000,4.75,4.75,4.6,4.6,922,0
+AWX.US,D,20120416,000000,4.6,5.08,4.6,5.08,12802,0
+AWX.US,D,20120417,000000,5.1,5.14,5.08,5.14,9408,0
+AWX.US,D,20120418,000000,5.15,5.15,5.11,5.15,2200,0
+AWX.US,D,20120419,000000,5.5,5.5,5.17,5.35,8900,0
+AWX.US,D,20120420,000000,5.31,5.31,5.2,5.2,2900,0
+AWX.US,D,20120423,000000,5.04,5.25,5.04,5.25,6047,0
+AWX.US,D,20120424,000000,5.25,5.36,5.1,5.36,4400,0
+AWX.US,D,20120426,000000,5.18,5.34,5.18,5.34,1000,0
+AWX.US,D,20120427,000000,5.45,5.81,5.45,5.78,22065,0
+AWX.US,D,20120430,000000,5.7,5.71,5.7,5.7,5604,0
+AWX.US,D,20120501,000000,5.71,5.71,5.5,5.7,4219,0
+AWX.US,D,20120502,000000,5.3,5.54,5.26,5.52,1300,0
+AWX.US,D,20120503,000000,5.65,5.69,5.65,5.68,1200,0
+AWX.US,D,20120504,000000,5.51,5.51,5.51,5.51,100,0
+AWX.US,D,20120507,000000,5.33,5.33,5.31,5.31,5036,0
+AWX.US,D,20120508,000000,5.15,5.15,4.8,4.92,8721,0
+AWX.US,D,20120509,000000,4.79,5.2,4.78,5.15,9350,0
+AWX.US,D,20120510,000000,5.04,5.07,5.04,5.04,300,0
+AWX.US,D,20120514,000000,5.04,5.04,5,5.04,4671,0
+AWX.US,D,20120515,000000,5,5,4.8,4.91,7288,0
+AWX.US,D,20120516,000000,4.91,4.91,4.47,4.47,7833,0
+AWX.US,D,20120517,000000,4.47,4.47,3.75,3.9,8308,0
+AWX.US,D,20120518,000000,3.76,3.8,3.31,3.57,29829,0
+AWX.US,D,20120521,000000,3.52,3.52,3.3,3.31,12882,0
+AWX.US,D,20120522,000000,3.28,3.9,3.2,3.79,11339,0
+AWX.US,D,20120523,000000,3.71,3.71,3.38,3.38,5287,0
+AWX.US,D,20120524,000000,3.52,3.53,3.52,3.53,400,0
+AWX.US,D,20120525,000000,3.46,3.53,3.33,3.47,2300,0
+AWX.US,D,20120529,000000,3.48,3.48,3.32,3.32,1744,0
+AWX.US,D,20120530,000000,3.34,3.45,3.32,3.45,1700,0
+AWX.US,D,20120531,000000,3.47,3.47,3.46,3.47,2450,0
+AWX.US,D,20120601,000000,3.5,3.5,3.49,3.49,200,0
+AWX.US,D,20120604,000000,3.5,3.51,3.33,3.51,2231,0
+AWX.US,D,20120605,000000,3.53,3.54,3.53,3.54,1954,0
+AWX.US,D,20120606,000000,3.65,3.72,3.65,3.72,400,0
+AWX.US,D,20120607,000000,3.8,3.8,3.8,3.8,526,0
+AWX.US,D,20120608,000000,3.81,3.81,3.81,3.81,125,0
+AWX.US,D,20120611,000000,3.6,3.85,3.6,3.75,1200,0
+AWX.US,D,20120612,000000,3.85,3.85,3.73,3.73,500,0
+AWX.US,D,20120613,000000,3.9,3.9,3.78,3.78,497,0
+AWX.US,D,20120614,000000,3.75,3.75,3.74,3.74,2809,0
+AWX.US,D,20120615,000000,3.74,3.84,3.74,3.84,535,0
+AWX.US,D,20120618,000000,3.89,3.89,3.74,3.74,500,0
+AWX.US,D,20120619,000000,3.76,3.95,3.76,3.95,610,0
+AWX.US,D,20120620,000000,3.74,3.74,3.74,3.74,100,0
+AWX.US,D,20120622,000000,3.61,3.65,3.46,3.46,300,0
+AWX.US,D,20120626,000000,3.41,3.45,3.41,3.45,1653,0
+AWX.US,D,20120627,000000,3.41,3.41,3.41,3.41,200,0
+AWX.US,D,20120629,000000,3.6,3.65,3.5,3.65,4425,0
+AWX.US,D,20120702,000000,3.65,3.84,3.65,3.84,5565,0
+AWX.US,D,20120705,000000,3.63,3.7,3.63,3.7,600,0
+AWX.US,D,20120710,000000,3.7,3.7,3.52,3.56,1300,0
+AWX.US,D,20120711,000000,3.84,4,3.68,3.68,2600,0
+AWX.US,D,20120712,000000,3.65,3.85,3.65,3.85,700,0
+AWX.US,D,20120713,000000,3.89,4,3.89,3.99,2150,0
+AWX.US,D,20120716,000000,4.05,4.05,4.05,4.05,500,0
+AWX.US,D,20120717,000000,3.95,3.95,3.95,3.95,282,0
+AWX.US,D,20120718,000000,4.12,4.12,4.12,4.12,573,0
+AWX.US,D,20120723,000000,3.83,3.85,3.8,3.85,777,0
+AWX.US,D,20120730,000000,3.72,3.72,3.52,3.58,2200,0
+AWX.US,D,20120731,000000,3.57,3.61,3.5,3.61,1400,0
+AWX.US,D,20120802,000000,3.64,3.64,3.64,3.64,265,0
+AWX.US,D,20120803,000000,3.7,3.86,3.7,3.86,200,0
+AWX.US,D,20120806,000000,3.85,3.85,3.6,3.6,400,0
+AWX.US,D,20120807,000000,3.85,3.85,3.84,3.84,325,0
+AWX.US,D,20120808,000000,3.85,3.85,3.65,3.65,1000,0
+AWX.US,D,20120809,000000,3.82,4,3.7,3.78,4873,0
+AWX.US,D,20120810,000000,3.89,3.99,3.89,3.99,800,0
+AWX.US,D,20120813,000000,3.99,4,3.99,4,400,0
+AWX.US,D,20120814,000000,4.02,4.1,4,4.1,2600,0
+AWX.US,D,20120815,000000,4.08,4.18,4.07,4.18,3540,0
+AWX.US,D,20120816,000000,4.18,4.25,4.18,4.18,2714,0
+AWX.US,D,20120817,000000,4.18,4.18,4.18,4.18,100,0
+AWX.US,D,20120821,000000,4.25,4.25,4.25,4.25,2447,0
+AWX.US,D,20120822,000000,4.28,4.28,4.25,4.25,1475,0
+AWX.US,D,20120823,000000,4.21,4.21,4.21,4.21,478,0
+AWX.US,D,20120824,000000,4.1,4.1,3.75,3.88,2726,0
+AWX.US,D,20120827,000000,3.89,3.89,3.89,3.89,299,0
+AWX.US,D,20120828,000000,3.89,3.89,3.78,3.78,1400,0
+AWX.US,D,20120829,000000,3.8,3.8,3.8,3.8,100,0
+AWX.US,D,20120830,000000,3.84,3.99,3.65,3.65,2400,0
+AWX.US,D,20120831,000000,3.83,3.83,3.83,3.83,100,0
+AWX.US,D,20120905,000000,3.83,3.83,3.83,3.83,300,0
+AWX.US,D,20120907,000000,3.62,3.8,3.62,3.63,1200,0
+AWX.US,D,20120910,000000,3.66,3.91,3.66,3.91,555,0
+AWX.US,D,20120911,000000,3.82,3.82,3.82,3.82,125,0
+AWX.US,D,20120912,000000,3.79,3.8,3.59,3.8,8325,0
+AWX.US,D,20120913,000000,3.8,3.8,3.74,3.74,2217,0
+AWX.US,D,20120914,000000,3.5,3.68,3.5,3.68,700,0
+AWX.US,D,20120917,000000,3.81,3.81,3.66,3.66,200,0
+AWX.US,D,20120919,000000,3.68,3.85,3.67,3.85,1850,0
+AWX.US,D,20120920,000000,3.84,3.84,3.84,3.84,396,0
+AWX.US,D,20120921,000000,3.67,3.67,3.67,3.67,300,0
+AWX.US,D,20120925,000000,3.79,3.8,3.75,3.75,1500,0
+AWX.US,D,20120926,000000,4.13,4.13,3.95,3.95,900,0
+AWX.US,D,20120927,000000,3.85,3.85,3.84,3.85,500,0
+AWX.US,D,20121001,000000,4.3,4.31,4.17,4.31,5160,0
+AWX.US,D,20121002,000000,4.29,4.29,4.25,4.25,500,0
+AWX.US,D,20121003,000000,4.05,4.05,4.05,4.05,130,0
+AWX.US,D,20121004,000000,4.04,4.04,3.83,3.85,2719,0
+AWX.US,D,20121005,000000,3.87,3.87,3.68,3.85,1026,0
+AWX.US,D,20121008,000000,3.84,3.88,3.65,3.88,5314,0
+AWX.US,D,20121015,000000,3.69,3.69,3.69,3.69,162,0
+AWX.US,D,20121016,000000,3.7,3.89,3.7,3.81,7944,0
+AWX.US,D,20121017,000000,3.91,4.01,3.89,4,4100,0
+AWX.US,D,20121018,000000,4,4.11,4,4.11,700,0
+AWX.US,D,20121022,000000,4.11,4.11,4,4.04,1200,0
+AWX.US,D,20121023,000000,4.01,4.01,4,4,4900,0
+AWX.US,D,20121024,000000,4.04,4.04,3.7,3.71,449,0
+AWX.US,D,20121026,000000,3.89,3.89,3.89,3.89,100,0
+AWX.US,D,20121031,000000,4,4,3.99,4,400,0
+AWX.US,D,20121101,000000,3.91,3.95,3.91,3.95,323,0
+AWX.US,D,20121102,000000,3.9,3.9,3.9,3.9,166,0
+AWX.US,D,20121105,000000,3.9,3.9,3.9,3.9,1100,0
+AWX.US,D,20121106,000000,4.04,4.04,3.92,3.93,500,0
+AWX.US,D,20121107,000000,3.93,3.93,3.93,3.93,200,0
+AWX.US,D,20121108,000000,4,4.03,4,4.03,225,0
+AWX.US,D,20121109,000000,3.95,3.95,3.95,3.95,300,0
+AWX.US,D,20121112,000000,3.89,3.95,3.89,3.95,7800,0
+AWX.US,D,20121114,000000,3.95,3.95,3.89,3.89,22146,0
+AWX.US,D,20121115,000000,3.88,3.88,3.86,3.88,1725,0
+AWX.US,D,20121116,000000,3.74,3.74,3.74,3.74,100,0
+AWX.US,D,20121119,000000,3.7,3.87,3.67,3.87,5641,0
+AWX.US,D,20121120,000000,4.21,4.21,3.91,3.94,800,0
+AWX.US,D,20121121,000000,3.95,4,3.95,4,700,0
+AWX.US,D,20121126,000000,3.93,3.93,3.67,3.75,2200,0
+AWX.US,D,20121127,000000,3.82,3.96,3.76,3.83,5525,0
+AWX.US,D,20121129,000000,3.87,3.87,3.87,3.87,125,0
+AWX.US,D,20121130,000000,3.88,3.88,3.88,3.88,275,0
+AWX.US,D,20121203,000000,3.77,3.77,3.76,3.76,450,0
+AWX.US,D,20121204,000000,3.77,3.9,3.76,3.89,6825,0
+AWX.US,D,20121205,000000,3.91,3.91,3.9,3.9,700,0
+AWX.US,D,20121206,000000,3.89,3.89,3.89,3.89,100,0
+AWX.US,D,20121207,000000,3.89,3.89,3.89,3.89,100,0
+AWX.US,D,20121211,000000,3.99,3.99,3.85,3.87,3761,0
+AWX.US,D,20121212,000000,3.86,3.86,3.86,3.86,100,0
+AWX.US,D,20121213,000000,3.87,3.89,3.8,3.83,9090,0
+AWX.US,D,20121214,000000,3.8,3.89,3.8,3.89,5500,0
+AWX.US,D,20121217,000000,3.82,3.82,3.8,3.82,3710,0
+AWX.US,D,20121218,000000,3.92,3.92,3.92,3.92,100,0
+AWX.US,D,20121219,000000,3.86,3.91,3.8,3.89,1430,0
+AWX.US,D,20121226,000000,3.85,3.85,3.81,3.81,1900,0
+AWX.US,D,20121227,000000,3.81,3.89,3.81,3.89,3564,0
+AWX.US,D,20121228,000000,3.89,3.99,3.61,3.89,9728,0
+AWX.US,D,20121231,000000,3.73,3.89,3.73,3.82,11380,0
+AWX.US,D,20130103,000000,3.84,3.84,3.81,3.81,2806,0
+AWX.US,D,20130108,000000,3.85,3.85,3.83,3.83,250,0
+AWX.US,D,20130110,000000,3.82,3.82,3.81,3.81,6525,0
+AWX.US,D,20130111,000000,3.81,3.81,3.81,3.81,2254,0
+AWX.US,D,20130114,000000,3.81,3.86,3.81,3.86,700,0
+AWX.US,D,20130117,000000,3.85,3.86,3.85,3.86,200,0
+AWX.US,D,20130118,000000,3.82,3.85,3.73,3.73,2505,0
+AWX.US,D,20130122,000000,3.81,3.83,3.8,3.83,2099,0
+AWX.US,D,20130123,000000,3.8,3.82,3.8,3.82,4900,0
+AWX.US,D,20130124,000000,3.86,3.93,3.86,3.93,975,0
+AWX.US,D,20130125,000000,3.93,3.93,3.93,3.93,150,0
+AWX.US,D,20130128,000000,3.93,4.06,3.93,4,3217,0
+AWX.US,D,20130130,000000,4.19,4.19,4.05,4.05,1894,0
+AWX.US,D,20130131,000000,3.83,3.86,3.83,3.85,874,0
+AWX.US,D,20130201,000000,3.88,3.95,3.88,3.95,550,0
+AWX.US,D,20130204,000000,3.9,3.9,3.85,3.85,720,0
+AWX.US,D,20130205,000000,3.86,3.86,3.84,3.84,1220,0
+AWX.US,D,20130207,000000,3.84,3.84,3.83,3.83,300,0
+AWX.US,D,20130208,000000,3.83,3.84,3.82,3.84,6747,0
+AWX.US,D,20130211,000000,3.82,3.83,3.82,3.83,4700,0
+AWX.US,D,20130212,000000,3.84,3.94,3.83,3.84,22722,0
+AWX.US,D,20130213,000000,3.84,3.86,3.84,3.86,400,0
+AWX.US,D,20130214,000000,3.97,3.97,3.95,3.97,700,0
+AWX.US,D,20130215,000000,3.97,4.06,3.97,4.06,2025,0
+AWX.US,D,20130219,000000,4.1,4.1,4,4.1,950,0
+AWX.US,D,20130220,000000,4.11,4.11,4.1,4.1,411,0
+AWX.US,D,20130221,000000,4.1,4.11,4.06,4.06,2580,0
+AWX.US,D,20130222,000000,4.07,4.07,3.89,3.89,328,0
+AWX.US,D,20130225,000000,4.09,4.09,3.89,3.91,725,0
+AWX.US,D,20130226,000000,4.07,4.07,4.07,4.07,1022,0
+AWX.US,D,20130227,000000,4,4.04,4,4.03,1970,0
+AWX.US,D,20130228,000000,4.04,4.09,4.03,4.09,2100,0
+AWX.US,D,20130301,000000,4.11,4.11,4.1,4.11,900,0
+AWX.US,D,20130304,000000,4.12,4.22,4.12,4.22,300,0
+AWX.US,D,20130305,000000,4.18,4.18,4.15,4.17,609,0
+AWX.US,D,20130306,000000,4.15,4.2,4.13,4.13,1105,0
+AWX.US,D,20130307,000000,4.12,4.12,4.12,4.12,200,0
+AWX.US,D,20130308,000000,3.92,4.2,3.92,4.2,400,0
+AWX.US,D,20130312,000000,4.15,4.15,4.11,4.11,399,0
+AWX.US,D,20130315,000000,4.15,4.15,3.96,4.13,8364,0
+AWX.US,D,20130318,000000,4.12,4.12,4.12,4.12,133,0
+AWX.US,D,20130319,000000,3.97,4.13,3.96,4.13,1800,0
+AWX.US,D,20130320,000000,4.12,4.12,3.99,3.99,325,0
+AWX.US,D,20130325,000000,3.98,4,3.84,3.86,2695,0
+AWX.US,D,20130326,000000,3.77,3.96,3.77,3.96,4962,0
+AWX.US,D,20130327,000000,3.87,4.17,3.87,4.12,1287,0
+AWX.US,D,20130401,000000,4.06,4.06,4.06,4.06,300,0
+AWX.US,D,20130402,000000,3.85,4,3.72,3.73,3800,0
+AWX.US,D,20130403,000000,3.85,3.85,3.85,3.85,200,0
+AWX.US,D,20130404,000000,3.91,3.92,3.91,3.91,750,0
+AWX.US,D,20130405,000000,3.84,3.85,3.84,3.84,2864,0
+AWX.US,D,20130408,000000,3.84,3.86,3.72,3.72,8726,0
+AWX.US,D,20130409,000000,3.73,3.73,3.73,3.73,200,0
+AWX.US,D,20130410,000000,3.7,3.7,3.64,3.64,2958,0
+AWX.US,D,20130411,000000,3.64,3.74,3.58,3.74,7298,0
+AWX.US,D,20130412,000000,3.61,3.61,3.61,3.61,100,0
+AWX.US,D,20130415,000000,3.65,3.65,3.65,3.65,400,0
+AWX.US,D,20130416,000000,3.68,3.75,3.68,3.74,946,0
+AWX.US,D,20130418,000000,3.67,3.7,3.65,3.65,1100,0
+AWX.US,D,20130419,000000,3.7,3.7,3.7,3.7,2000,0
+AWX.US,D,20130422,000000,3.76,3.76,3.75,3.75,1200,0
+AWX.US,D,20130424,000000,3.86,3.86,3.67,3.67,300,0
+AWX.US,D,20130425,000000,3.68,3.68,3.65,3.65,300,0
+AWX.US,D,20130426,000000,3.65,3.66,3.65,3.66,1600,0
+AWX.US,D,20130430,000000,3.65,3.65,3.65,3.65,3800,0
+AWX.US,D,20130501,000000,3.65,3.66,3.29,3.33,5930,0
+AWX.US,D,20130502,000000,3.37,3.54,3.35,3.39,5146,0
+AWX.US,D,20130506,000000,3.43,3.6,3.43,3.6,3974,0
+AWX.US,D,20130507,000000,3.34,3.56,3.34,3.4,2639,0
+AWX.US,D,20130508,000000,3.55,3.59,3.55,3.59,1400,0
+AWX.US,D,20130509,000000,3.6,3.6,3.52,3.52,2400,0
+AWX.US,D,20130513,000000,3.41,3.41,3.41,3.41,200,0
+AWX.US,D,20130514,000000,3.44,3.54,3.4,3.54,764,0
+AWX.US,D,20130515,000000,3.4,3.54,3.4,3.54,1981,0
+AWX.US,D,20130517,000000,3.45,3.45,3.45,3.45,125,0
+AWX.US,D,20130520,000000,3.45,3.6,3.45,3.6,2597,0
+AWX.US,D,20130521,000000,3.6,3.6,3.51,3.51,385,0
+AWX.US,D,20130524,000000,3.5,3.6,3.5,3.6,600,0
+AWX.US,D,20130528,000000,3.59,3.6,3.57,3.57,3200,0
+AWX.US,D,20130529,000000,3.64,3.65,3.55,3.65,770,0
+AWX.US,D,20130531,000000,3.66,3.68,3.66,3.66,500,0
+AWX.US,D,20130604,000000,3.65,3.7,3.65,3.7,296,0
+AWX.US,D,20130605,000000,3.67,3.69,3.45,3.65,7891,0
+AWX.US,D,20130606,000000,3.65,3.65,3.65,3.65,100,0
+AWX.US,D,20130607,000000,3.66,3.7,3.66,3.7,200,0
+AWX.US,D,20130611,000000,3.7,3.72,3.7,3.72,300,0
+AWX.US,D,20130612,000000,3.75,3.75,3.75,3.75,900,0
+AWX.US,D,20130613,000000,3.75,3.75,3.75,3.75,500,0
+AWX.US,D,20130614,000000,3.75,3.75,3.75,3.75,456,0
+AWX.US,D,20130617,000000,3.75,3.84,3.75,3.84,810,0
+AWX.US,D,20130618,000000,3.8,3.8,3.8,3.8,100,0
+AWX.US,D,20130619,000000,3.85,3.85,3.85,3.85,100,0
+AWX.US,D,20130620,000000,3.85,3.85,3.85,3.85,100,0
+AWX.US,D,20130621,000000,3.85,3.85,3.56,3.78,5709,0
+AWX.US,D,20130624,000000,3.75,3.75,3.75,3.75,100,0
+AWX.US,D,20130625,000000,3.63,3.63,3.63,3.63,100,0
+AWX.US,D,20130626,000000,3.74,3.74,3.74,3.74,100,0
+AWX.US,D,20130627,000000,3.74,3.74,3.74,3.74,100,0
+AWX.US,D,20130702,000000,3.49,3.49,3.44,3.49,1400,0
+AWX.US,D,20130703,000000,3.49,3.49,3.49,3.49,300,0
+AWX.US,D,20130705,000000,3.69,3.69,3.69,3.69,100,0
+AWX.US,D,20130708,000000,3.52,3.68,3.52,3.68,230,0
+AWX.US,D,20130709,000000,3.65,3.69,3.65,3.65,1496,0
+AWX.US,D,20130710,000000,3.49,3.49,3.49,3.49,200,0
+AWX.US,D,20130711,000000,3.57,3.57,3.41,3.47,6550,0
+AWX.US,D,20130712,000000,3.5,3.5,3.5,3.5,1559,0
+AWX.US,D,20130715,000000,3.48,3.49,3.48,3.49,800,0
+AWX.US,D,20130716,000000,3.45,3.49,3.45,3.46,3000,0
+AWX.US,D,20130718,000000,3.48,3.55,3.48,3.55,850,0
+AWX.US,D,20130719,000000,3.55,3.57,3.55,3.55,2771,0
+AWX.US,D,20130722,000000,3.55,3.55,3.55,3.55,100,0
+AWX.US,D,20130723,000000,3.55,3.55,3.55,3.55,900,0
+AWX.US,D,20130724,000000,3.57,3.61,3.57,3.6,3962,0
+AWX.US,D,20130725,000000,3.6,3.6,3.6,3.6,100,0
+AWX.US,D,20130726,000000,3.69,3.69,3.69,3.69,100,0
+AWX.US,D,20130729,000000,3.6,3.6,3.6,3.6,400,0
+AWX.US,D,20130730,000000,3.6,3.6,3.6,3.6,635,0
+AWX.US,D,20130731,000000,3.71,3.71,3.65,3.69,2100,0
+AWX.US,D,20130801,000000,3.71,3.71,3.71,3.71,100,0
+AWX.US,D,20130802,000000,3.71,3.84,3.71,3.84,3304,0
+AWX.US,D,20130805,000000,3.8,3.8,3.8,3.8,100,0
+AWX.US,D,20130806,000000,3.71,3.71,3.71,3.71,800,0
+AWX.US,D,20130807,000000,3.7,3.7,3.7,3.7,100,0
+AWX.US,D,20130809,000000,3.7,3.72,3.7,3.7,2700,0
+AWX.US,D,20130812,000000,3.73,3.88,3.73,3.88,3800,0
+AWX.US,D,20130813,000000,3.87,3.87,3.87,3.87,1300,0
+AWX.US,D,20130814,000000,4.09,4.09,4,4,9166,0
+AWX.US,D,20130815,000000,3.96,4,3.96,4,1100,0
+AWX.US,D,20130819,000000,4,4,3.85,4,6477,0
+AWX.US,D,20130820,000000,4.05,4.06,4.05,4.06,630,0
+AWX.US,D,20130821,000000,4.25,4.28,4.1,4.1,6347,0
+AWX.US,D,20130822,000000,4.15,4.23,4.15,4.23,325,0
+AWX.US,D,20130823,000000,4.24,4.45,4.24,4.41,4250,0
+AWX.US,D,20130826,000000,4.45,5.09,4.45,4.96,20839,0
+AWX.US,D,20130827,000000,5.19,5.19,4.85,5.07,16349,0
+AWX.US,D,20130828,000000,5.08,5.08,4.54,4.86,7756,0
+AWX.US,D,20130829,000000,4.89,4.92,4.85,4.92,5122,0
+AWX.US,D,20130830,000000,4.75,4.78,4.58,4.71,15406,0
+AWX.US,D,20130903,000000,4.35,4.79,4.35,4.63,11440,0
+AWX.US,D,20130904,000000,4.65,4.9,4.6,4.89,12183,0
+AWX.US,D,20130905,000000,4.95,4.95,4.95,4.95,964,0
+AWX.US,D,20130909,000000,5.23,5.44,5.17,5.17,12938,0
+AWX.US,D,20130910,000000,5.36,5.36,5.17,5.27,1100,0
+AWX.US,D,20130911,000000,5.42,5.42,5.38,5.4,4060,0
+AWX.US,D,20130912,000000,5.45,5.64,5.43,5.57,3636,0
+AWX.US,D,20130913,000000,5.48,5.62,5.43,5.62,2704,0
+AWX.US,D,20130916,000000,5.58,5.91,5.55,5.88,12054,0
+AWX.US,D,20130917,000000,5.41,5.86,5.41,5.8,1800,0
+AWX.US,D,20130918,000000,5.38,5.63,5.38,5.62,1819,0
+AWX.US,D,20130919,000000,5.5,5.5,5.5,5.5,500,0
+AWX.US,D,20130920,000000,5.3,5.56,5.3,5.5,6367,0
+AWX.US,D,20130923,000000,5.32,5.33,5.03,5.3,4417,0
+AWX.US,D,20130924,000000,5.3,5.37,5.3,5.37,770,0
+AWX.US,D,20130925,000000,5.37,5.37,5.37,5.37,1656,0
+AWX.US,D,20130927,000000,5.4,5.41,5.31,5.4,1585,0
+AWX.US,D,20130930,000000,4.99,5.38,4.97,5.38,1300,0
+AWX.US,D,20131001,000000,5.11,5.25,5.11,5.21,2200,0
+AWX.US,D,20131002,000000,5.04,5.04,5.04,5.04,100,0
+AWX.US,D,20131003,000000,5.03,5.25,5.03,5.25,813,0
+AWX.US,D,20131004,000000,5.2,5.2,5.1,5.1,1000,0
+AWX.US,D,20131007,000000,5.23,5.29,5.17,5.17,2484,0
+AWX.US,D,20131009,000000,4.97,4.98,4.97,4.98,300,0
+AWX.US,D,20131010,000000,5.01,5.01,5.01,5.01,789,0
+AWX.US,D,20131014,000000,4.97,5.1,4.97,5.1,876,0
+AWX.US,D,20131015,000000,5.18,5.18,5.15,5.15,4200,0
+AWX.US,D,20131016,000000,5.15,5.15,5.15,5.15,100,0
+AWX.US,D,20131018,000000,5,5.25,5,5.25,1900,0
+AWX.US,D,20131021,000000,5.53,5.53,5.3,5.32,986,0
+AWX.US,D,20131022,000000,5.28,5.28,5.1,5.28,9147,0
+AWX.US,D,20131023,000000,5.25,5.25,5.25,5.25,1019,0
+AWX.US,D,20131024,000000,5.11,5.11,5.11,5.11,100,0
+AWX.US,D,20131025,000000,5.1,5.11,5.1,5.11,2100,0
+AWX.US,D,20131028,000000,5.25,5.31,5.2,5.25,4602,0
+AWX.US,D,20131029,000000,5.28,5.28,5.25,5.25,494,0
+AWX.US,D,20131030,000000,5.11,5.19,5.11,5.19,625,0
+AWX.US,D,20131031,000000,5.11,5.19,5.11,5.19,200,0
+AWX.US,D,20131101,000000,5.1,5.15,5.1,5.1,1114,0
+AWX.US,D,20131104,000000,5,5.1,5,5.1,1119,0
+AWX.US,D,20131105,000000,5.1,5.15,5.01,5.11,6200,0
+AWX.US,D,20131107,000000,5,5.15,5,5.11,1585,0
+AWX.US,D,20131108,000000,5.17,5.17,5.17,5.17,200,0
+AWX.US,D,20131111,000000,5.19,5.19,5.19,5.19,900,0
+AWX.US,D,20131112,000000,5.01,5.18,5.01,5.18,712,0
+AWX.US,D,20131113,000000,5.05,5.25,5.05,5.23,450,0
+AWX.US,D,20131114,000000,5.41,5.59,5.25,5.25,23065,0
+AWX.US,D,20131115,000000,5.37,5.62,5.37,5.56,2539,0
+AWX.US,D,20131118,000000,5.55,5.55,5.11,5.13,3138,0
+AWX.US,D,20131119,000000,5.11,5.11,5.02,5.08,4200,0
+AWX.US,D,20131120,000000,5.22,5.22,5.07,5.07,513,0
+AWX.US,D,20131121,000000,5.02,5.02,5.02,5.02,445,0
+AWX.US,D,20131122,000000,5.1,5.2,5.1,5.2,406,0
+AWX.US,D,20131125,000000,5.35,5.35,5.03,5.03,700,0
+AWX.US,D,20131126,000000,5.1,5.16,5.1,5.15,2295,0
+AWX.US,D,20131127,000000,5.23,5.23,5.23,5.23,115,0
+AWX.US,D,20131129,000000,5.26,5.26,5.01,5.26,1549,0
+AWX.US,D,20131202,000000,5.18,5.18,5.18,5.18,400,0
+AWX.US,D,20131204,000000,5.23,5.23,5.19,5.19,1100,0
+AWX.US,D,20131205,000000,5.01,5.01,5.01,5.01,316,0
+AWX.US,D,20131206,000000,5.07,5.22,5.07,5.15,1730,0
+AWX.US,D,20131209,000000,5.1,5.12,5.1,5.12,1221,0
+AWX.US,D,20131210,000000,5.12,5.13,5.12,5.13,1347,0
+AWX.US,D,20131211,000000,5.13,5.15,5.12,5.15,3416,0
+AWX.US,D,20131212,000000,5.15,5.39,5.15,5.16,10893,0
+AWX.US,D,20131213,000000,5.18,5.18,5.18,5.18,101,0
+AWX.US,D,20131216,000000,5.22,5.22,5.12,5.12,3512,0
+AWX.US,D,20131217,000000,5.2,5.39,5.18,5.2,10981,0
+AWX.US,D,20131218,000000,5.29,5.35,5.25,5.25,2488,0
+AWX.US,D,20131219,000000,5.29,5.29,5.23,5.23,1842,0
+AWX.US,D,20131220,000000,5.25,5.25,5.09,5.11,4914,0
+AWX.US,D,20131224,000000,5.15,5.16,5.15,5.15,2861,0
+AWX.US,D,20131226,000000,5.15,5.22,5.15,5.17,8067,0
+AWX.US,D,20131227,000000,5.15,5.15,5.11,5.15,1720,0
+AWX.US,D,20131230,000000,5.25,5.25,5.15,5.2,2977,0
+AWX.US,D,20131231,000000,5.14,5.2,5.14,5.2,5811,0
+AWX.US,D,20140102,000000,5.36,5.36,5.28,5.28,271,0
+AWX.US,D,20140103,000000,5.14,5.26,5.14,5.26,6518,0
+AWX.US,D,20140106,000000,5.33,5.33,5.16,5.18,1900,0
+AWX.US,D,20140107,000000,5.17,5.17,5.1,5.15,6661,0
+AWX.US,D,20140108,000000,5.14,5.2,5.14,5.2,4287,0
+AWX.US,D,20140110,000000,5.25,5.49,5.23,5.25,1997,0
+AWX.US,D,20140115,000000,5.15,5.26,5.15,5.26,783,0
+AWX.US,D,20140116,000000,5.28,5.28,5.16,5.25,4600,0
+AWX.US,D,20140117,000000,5.39,5.39,5.39,5.39,4600,0
+AWX.US,D,20140121,000000,5.26,5.48,5.26,5.48,1374,0
+AWX.US,D,20140122,000000,5.28,5.38,5.28,5.37,3235,0
+AWX.US,D,20140124,000000,5.46,5.46,5.46,5.46,300,0
+AWX.US,D,20140127,000000,5.49,5.49,5.49,5.49,1200,0
+AWX.US,D,20140128,000000,5.44,5.47,5.41,5.47,6538,0
+AWX.US,D,20140129,000000,5.51,5.51,5.49,5.51,204,0
+AWX.US,D,20140131,000000,5.5,5.51,5.49,5.5,8000,0
+AWX.US,D,20140203,000000,5.5,5.5,5.5,5.5,335,0
+AWX.US,D,20140204,000000,5.5,5.5,5.4,5.5,1019,0
+AWX.US,D,20140205,000000,5.49,5.49,5.49,5.49,900,0
+AWX.US,D,20140206,000000,5.5,5.5,5.47,5.47,5390,0
+AWX.US,D,20140207,000000,5.43,5.43,5.43,5.43,2078,0
+AWX.US,D,20140210,000000,5.43,5.43,5.25,5.42,16521,0
+AWX.US,D,20140211,000000,5.49,5.52,5.49,5.51,1832,0
+AWX.US,D,20140212,000000,5.41,5.41,5.41,5.41,500,0
+AWX.US,D,20140213,000000,5.49,5.6,5.49,5.6,670,0
+AWX.US,D,20140214,000000,5.69,5.69,5.67,5.69,3002,0
+AWX.US,D,20140218,000000,5.76,5.82,5.75,5.75,3799,0
+AWX.US,D,20140219,000000,5.76,5.76,5.76,5.76,100,0
+AWX.US,D,20140221,000000,5.75,5.75,5.73,5.75,1169,0
+AWX.US,D,20140224,000000,5.75,5.75,5.69,5.69,620,0
+AWX.US,D,20140225,000000,5.53,5.69,5.53,5.66,1340,0
+AWX.US,D,20140226,000000,5.72,5.72,5.72,5.72,315,0
+AWX.US,D,20140228,000000,5.65,5.65,5.65,5.65,150,0
+AWX.US,D,20140303,000000,5.51,5.68,5.51,5.68,1000,0
+AWX.US,D,20140304,000000,5.55,5.62,5.55,5.62,1800,0
+AWX.US,D,20140305,000000,5.6,5.6,5.6,5.6,1100,0
+AWX.US,D,20140306,000000,5.55,5.93,5.55,5.76,57224,0
+AWX.US,D,20140307,000000,5.78,5.82,5.51,5.76,30398,0
+AWX.US,D,20140310,000000,5.69,5.75,5.53,5.53,478,0
+AWX.US,D,20140311,000000,5.6,5.6,5.6,5.6,2444,0
+AWX.US,D,20140312,000000,5.77,5.78,5.67,5.73,2421,0
+AWX.US,D,20140313,000000,5.56,5.9,5.51,5.79,23838,0
+AWX.US,D,20140314,000000,5.75,5.77,5.75,5.75,814,0
+AWX.US,D,20140317,000000,5.6,5.61,5.56,5.59,3212,0
+AWX.US,D,20140319,000000,5.51,5.57,5.51,5.57,1836,0
+AWX.US,D,20140320,000000,5.51,5.51,5.41,5.41,5019,0
+AWX.US,D,20140324,000000,5.41,5.8,5.41,5.8,9244,0
+AWX.US,D,20140325,000000,5.79,5.8,5.79,5.8,279,0
+AWX.US,D,20140326,000000,5.55,5.55,5.03,5.15,40600,0
+AWX.US,D,20140327,000000,5.28,5.28,5.01,5.28,3124,0
+AWX.US,D,20140328,000000,5.33,5.33,5.25,5.25,850,0
+AWX.US,D,20140331,000000,5.05,5.22,5.04,5.22,17036,0
+AWX.US,D,20140401,000000,5.26,5.47,5.13,5.32,17330,0
+AWX.US,D,20140402,000000,5.49,5.49,5.22,5.24,9286,0
+AWX.US,D,20140403,000000,5.4,5.4,5.18,5.18,788,0
+AWX.US,D,20140407,000000,5.34,5.35,4.76,4.95,5975,0
+AWX.US,D,20140408,000000,4.94,5,4.85,5,12185,0
+AWX.US,D,20140409,000000,5,5,5,5,950,0
+AWX.US,D,20140410,000000,4.79,5.15,4.79,5.15,4697,0
+AWX.US,D,20140411,000000,5.15,5.23,5.05,5.05,8900,0
+AWX.US,D,20140414,000000,5.08,5.08,5,5,2495,0
+AWX.US,D,20140415,000000,4.95,4.95,4.95,4.95,1270,0
+AWX.US,D,20140416,000000,4.99,4.99,4.84,4.84,2947,0
+AWX.US,D,20140417,000000,4.76,4.86,4.76,4.86,3625,0
+AWX.US,D,20140421,000000,4.65,4.94,4.63,4.94,8914,0
+AWX.US,D,20140422,000000,4.98,5.12,4.81,4.99,9727,0
+AWX.US,D,20140423,000000,4.81,4.82,4.78,4.78,5000,0
+AWX.US,D,20140424,000000,4.75,4.8,4.53,4.55,7064,0
+AWX.US,D,20140425,000000,4.55,4.55,4.55,4.55,3500,0
+AWX.US,D,20140428,000000,4.53,4.53,4.5,4.5,2126,0
+AWX.US,D,20140429,000000,4.5,4.5,4.41,4.43,8433,0
+AWX.US,D,20140430,000000,4.47,4.48,4.47,4.48,5467,0
+AWX.US,D,20140502,000000,4.53,4.53,4.48,4.53,1110,0
+AWX.US,D,20140505,000000,4.53,4.53,4.4,4.4,2255,0
+AWX.US,D,20140506,000000,4.45,4.45,4.4,4.4,3100,0
+AWX.US,D,20140507,000000,4.38,4.4,4.22,4.31,7640,0
+AWX.US,D,20140508,000000,4.25,4.26,4.2,4.2,843,0
+AWX.US,D,20140509,000000,4.29,4.36,4.27,4.28,5104,0
+AWX.US,D,20140512,000000,4.28,4.28,4.18,4.18,1567,0
+AWX.US,D,20140513,000000,4.15,4.16,4.12,4.16,5158,0
+AWX.US,D,20140514,000000,4.1,4.1,3.91,3.92,13668,0
+AWX.US,D,20140515,000000,3.85,3.97,3.81,3.97,20233,0
+AWX.US,D,20140516,000000,3.94,3.98,3.94,3.98,7038,0
+AWX.US,D,20140519,000000,4.01,4.01,4,4,1665,0
+AWX.US,D,20140520,000000,4.03,4.09,4.03,4.04,3006,0
+AWX.US,D,20140521,000000,4.14,4.14,4.01,4.01,1593,0
+AWX.US,D,20140523,000000,4,4,4,4,500,0
+AWX.US,D,20140527,000000,4.18,4.2,4.18,4.2,1649,0
+AWX.US,D,20140528,000000,4.19,4.19,4.15,4.17,829,0
+AWX.US,D,20140529,000000,4.09,4.16,4.09,4.14,1250,0
+AWX.US,D,20140530,000000,4.11,4.11,4.05,4.08,3172,0
+AWX.US,D,20140602,000000,4.05,4.05,4.05,4.05,250,0
+AWX.US,D,20140603,000000,4.04,4.16,4.04,4.14,6420,0
+AWX.US,D,20140604,000000,4.14,4.15,4.14,4.15,225,0
+AWX.US,D,20140606,000000,4.39,4.39,4.3,4.32,1000,0
+AWX.US,D,20140609,000000,4.29,4.58,4.29,4.58,9751,0
+AWX.US,D,20140610,000000,4.62,4.76,4.61,4.76,2409,0
+AWX.US,D,20140611,000000,4.75,4.75,4.42,4.54,3073,0
+AWX.US,D,20140612,000000,4.59,4.73,4.59,4.73,4655,0
+AWX.US,D,20140613,000000,4.54,4.79,4.5,4.79,2099,0
+AWX.US,D,20140616,000000,4.67,4.75,4.6,4.66,4625,0
+AWX.US,D,20140617,000000,4.69,4.69,4.67,4.69,1915,0
+AWX.US,D,20140618,000000,4.56,4.56,4.48,4.48,3346,0
+AWX.US,D,20140619,000000,4.69,4.69,4.45,4.54,2963,0
+AWX.US,D,20140620,000000,4.62,4.62,4.08,4.3,32247,0
+AWX.US,D,20140623,000000,4.2,4.2,3.98,4.16,2445,0
+AWX.US,D,20140624,000000,4.11,4.39,4.04,4.33,10628,0
+AWX.US,D,20140625,000000,4.3,4.31,4.12,4.12,364,0
+AWX.US,D,20140626,000000,4.41,4.47,4.25,4.42,1063,0
+AWX.US,D,20140627,000000,4.42,4.48,4.24,4.45,21354,0
+AWX.US,D,20140630,000000,4.45,4.45,4.12,4.31,11054,0
+AWX.US,D,20140701,000000,4.25,4.25,4.1,4.1,11317,0
+AWX.US,D,20140702,000000,4.23,4.23,4.12,4.15,2200,0
+AWX.US,D,20140703,000000,4.14,4.32,4.04,4.32,9831,0
+AWX.US,D,20140707,000000,4.21,4.24,4.16,4.16,1155,0
+AWX.US,D,20140708,000000,4.27,4.27,4.19,4.19,4926,0
+AWX.US,D,20140709,000000,4.2,4.26,4.2,4.26,1630,0
+AWX.US,D,20140710,000000,4.2,4.2,4.2,4.2,750,0
+AWX.US,D,20140711,000000,4.23,4.23,4.09,4.09,4486,0
+AWX.US,D,20140714,000000,4.23,4.24,4.07,4.18,9063,0
+AWX.US,D,20140715,000000,4.16,4.5,4.07,4.3,10378,0
+AWX.US,D,20140716,000000,4.23,4.49,4.2,4.49,602,0
+AWX.US,D,20140717,000000,4.47,4.47,4.08,4.19,3351,0
+AWX.US,D,20140718,000000,4.3,4.47,4.24,4.3,10771,0
+AWX.US,D,20140722,000000,4.31,4.9,4.07,4.73,66542,0
+AWX.US,D,20140723,000000,4.78,5.11,4.66,4.7,54153,0
+AWX.US,D,20140724,000000,4.81,4.82,4.11,4.16,70808,0
+AWX.US,D,20140725,000000,4.22,4.3,4.2,4.29,2832,0
+AWX.US,D,20140728,000000,4.33,4.41,4.33,4.4,1255,0
+AWX.US,D,20140729,000000,4.11,4.25,4.05,4.05,5825,0
+AWX.US,D,20140730,000000,4.18,4.2,4.18,4.2,3644,0
+AWX.US,D,20140731,000000,4.25,4.25,4.06,4.17,17736,0
+AWX.US,D,20140801,000000,4.11,4.11,3.95,4.04,3065,0
+AWX.US,D,20140804,000000,4.01,4.19,4.01,4.19,1927,0
+AWX.US,D,20140805,000000,4.37,4.41,4.2,4.25,6313,0
+AWX.US,D,20140806,000000,4.34,4.34,4.2,4.23,625,0
+AWX.US,D,20140807,000000,4.36,4.39,4.27,4.27,738,0
+AWX.US,D,20140808,000000,4.4,4.41,4.4,4.41,604,0
+AWX.US,D,20140811,000000,4.41,4.41,4.32,4.32,1482,0
+AWX.US,D,20140813,000000,4.22,4.37,4.19,4.36,22745,0
+AWX.US,D,20140814,000000,4.23,4.23,4.15,4.15,2000,0
+AWX.US,D,20140815,000000,4.15,4.15,4.15,4.15,150,0
+AWX.US,D,20140820,000000,4.31,4.31,4.29,4.29,370,0
+AWX.US,D,20140821,000000,4.33,4.34,4.25,4.25,2280,0
+AWX.US,D,20140825,000000,4.44,4.44,4.28,4.34,3272,0
+AWX.US,D,20140826,000000,4.19,4.25,4.19,4.25,300,0
+AWX.US,D,20140827,000000,4.29,4.4,4.29,4.4,2600,0
+AWX.US,D,20140829,000000,4.18,4.33,4.18,4.29,10742,0
+AWX.US,D,20140902,000000,4.28,4.28,4.28,4.28,400,0
+AWX.US,D,20140903,000000,4.3,4.3,4.2,4.21,2077,0
+AWX.US,D,20140904,000000,4.3,4.3,4.2,4.2,1305,0
+AWX.US,D,20140905,000000,4.18,4.34,4.18,4.34,1800,0
+AWX.US,D,20140908,000000,4.19,4.19,4.19,4.19,137,0
+AWX.US,D,20140909,000000,4.2,4.2,4.2,4.2,439,0
+AWX.US,D,20140910,000000,4,4,3.64,3.66,13844,0
+AWX.US,D,20140911,000000,3.7,3.8,3.7,3.71,12749,0
+AWX.US,D,20140912,000000,3.74,3.74,3.71,3.71,790,0
+AWX.US,D,20140915,000000,3.62,3.72,3.62,3.71,5878,0
+AWX.US,D,20140916,000000,3.64,3.64,3.6,3.61,4584,0
+AWX.US,D,20140917,000000,3.62,3.62,3.6,3.62,1609,0
+AWX.US,D,20140918,000000,3.6,3.65,3.52,3.55,8524,0
+AWX.US,D,20140919,000000,3.65,3.76,3.65,3.75,2555,0
+AWX.US,D,20140922,000000,3.77,3.97,3.65,3.97,4242,0
+AWX.US,D,20140923,000000,4,4,3.71,3.76,2886,0
+AWX.US,D,20140924,000000,3.76,3.85,3.76,3.76,22413,0
+AWX.US,D,20140925,000000,3.72,3.8,3.72,3.8,2281,0
+AWX.US,D,20140926,000000,3.74,3.87,3.72,3.82,1975,0
+AWX.US,D,20140929,000000,3.72,3.72,3.71,3.71,212,0
+AWX.US,D,20140930,000000,3.68,3.78,3.68,3.72,732,0
+AWX.US,D,20141001,000000,3.87,3.87,3.87,3.87,785,0
+AWX.US,D,20141002,000000,3.81,3.96,3.81,3.81,338,0
+AWX.US,D,20141003,000000,3.84,3.84,3.7,3.7,6110,0
+AWX.US,D,20141006,000000,3.9,3.9,3.71,3.74,744,0
+AWX.US,D,20141008,000000,3.67,3.69,3.56,3.56,7210,0
+AWX.US,D,20141009,000000,3.5,3.54,3.5,3.54,10839,0
+AWX.US,D,20141010,000000,3.65,3.65,3.65,3.65,127,0
+AWX.US,D,20141013,000000,3.56,3.56,3.5,3.5,2161,0
+AWX.US,D,20141014,000000,3.5,3.52,3.35,3.52,2525,0
+AWX.US,D,20141015,000000,3.43,3.52,3.42,3.42,1551,0
+AWX.US,D,20141016,000000,3.35,3.55,3.35,3.55,448,0
+AWX.US,D,20141017,000000,3.59,3.71,3.36,3.36,4296,0
+AWX.US,D,20141020,000000,3.49,3.49,3.49,3.49,332,0
+AWX.US,D,20141021,000000,3.49,3.5,3.47,3.5,3300,0
+AWX.US,D,20141022,000000,3.48,3.48,3.44,3.44,1450,0
+AWX.US,D,20141023,000000,3.53,3.53,3.53,3.53,100,0
+AWX.US,D,20141024,000000,3.49,3.49,3.4,3.41,1484,0
+AWX.US,D,20141027,000000,3.45,3.45,3.45,3.45,285,0
+AWX.US,D,20141028,000000,3.45,3.45,3.45,3.45,357,0
+AWX.US,D,20141031,000000,3.49,3.51,3.49,3.51,1129,0
+AWX.US,D,20141104,000000,3.51,3.51,3.5,3.5,606,0
+AWX.US,D,20141106,000000,3.5,3.5,3.29,3.29,2301,0
+AWX.US,D,20141107,000000,3.35,3.39,3.26,3.39,3002,0
+AWX.US,D,20141110,000000,3.43,3.43,3.43,3.43,100,0
+AWX.US,D,20141112,000000,3.56,3.56,3.56,3.56,340,0
+AWX.US,D,20141113,000000,3.37,3.5,3.37,3.5,592,0
+AWX.US,D,20141114,000000,3.49,3.5,3.47,3.5,3855,0
+AWX.US,D,20141117,000000,3.67,3.74,3.5,3.5,427,0
+AWX.US,D,20141118,000000,3.39,3.59,3.39,3.5,3905,0
+AWX.US,D,20141120,000000,3.57,3.59,3.57,3.58,2553,0
+AWX.US,D,20141124,000000,3.53,3.53,3.5,3.51,1279,0
+AWX.US,D,20141125,000000,3.47,3.47,3.47,3.47,134,0
+AWX.US,D,20141126,000000,3.47,3.47,3.45,3.47,710,0
+AWX.US,D,20141128,000000,3.47,3.47,3.46,3.46,429,0
+AWX.US,D,20141201,000000,3.45,3.45,3.45,3.45,424,0
+AWX.US,D,20141202,000000,3.39,3.42,3.39,3.42,1050,0
+AWX.US,D,20141203,000000,3.36,3.36,3.35,3.35,709,0
+AWX.US,D,20141204,000000,3.36,3.36,3.35,3.36,741,0
+AWX.US,D,20141205,000000,3.34,3.63,3.15,3.34,63128,0
+AWX.US,D,20141209,000000,3.2,3.3,2.99,3.22,15197,0
+AWX.US,D,20141210,000000,3,3.6,2.64,3.4,28905,0
+AWX.US,D,20141211,000000,3.35,3.52,3.35,3.42,16536,0
+AWX.US,D,20141212,000000,3.45,3.51,3.34,3.39,4356,0
+AWX.US,D,20141215,000000,3.39,3.39,3.3,3.3,908,0
+AWX.US,D,20141216,000000,3.39,3.39,3.04,3.1,11077,0
+AWX.US,D,20141217,000000,3.2,3.26,3.05,3.14,6346,0
+AWX.US,D,20141218,000000,3.14,3.44,3.05,3.38,13713,0
+AWX.US,D,20141219,000000,3.32,3.43,3.1,3.2,24851,0
+AWX.US,D,20141222,000000,3.1,3.17,3.05,3.09,14348,0
+AWX.US,D,20141223,000000,3.05,3.1,2.79,2.82,36956,0
+AWX.US,D,20141224,000000,2.9,2.9,2.82,2.84,1590,0
+AWX.US,D,20141226,000000,2.76,2.8,2.67,2.68,4718,0
+AWX.US,D,20141229,000000,2.67,2.84,2.67,2.84,3630,0
+AWX.US,D,20141230,000000,2.75,2.75,2.71,2.73,7455,0
+AWX.US,D,20141231,000000,2.73,2.73,2.62,2.62,12709,0
+AWX.US,D,20150102,000000,2.79,2.79,2.79,2.79,190,0
+AWX.US,D,20150105,000000,2.63,2.77,2.62,2.74,7530,0
+AWX.US,D,20150106,000000,2.65,2.73,2.53,2.59,12982,0
+AWX.US,D,20150107,000000,2.61,2.72,2.6,2.7,9551,0
+AWX.US,D,20150108,000000,2.73,2.76,2.61,2.64,17954,0
+AWX.US,D,20150109,000000,2.65,2.88,2.58,2.88,49108,0
+AWX.US,D,20150112,000000,2.96,3.47,2.92,3.15,101048,0
+AWX.US,D,20150113,000000,3.15,3.26,3.1,3.1,30822,0
+AWX.US,D,20150114,000000,3.05,3.15,2.82,2.85,5840,0
+AWX.US,D,20150115,000000,2.95,2.95,2.76,2.82,4192,0
+AWX.US,D,20150116,000000,2.8,2.83,2.62,2.78,9855,0
+AWX.US,D,20150121,000000,2.8,2.9,2.79,2.9,3414,0
+AWX.US,D,20150122,000000,2.85,3.1,2.85,3.08,12632,0
+AWX.US,D,20150123,000000,3.05,3.05,2.9,2.96,8631,0
+AWX.US,D,20150126,000000,3.08,3.21,3,3,2383,0
+AWX.US,D,20150127,000000,2.99,3,2.99,3,431,0
+AWX.US,D,20150128,000000,3.14,3.15,2.95,2.95,1969,0
+AWX.US,D,20150130,000000,2.81,3.12,2.81,3.12,1700,0
+AWX.US,D,20150202,000000,3.1,3.1,3.1,3.1,10000,0
+AWX.US,D,20150203,000000,3.12,3.16,3.1,3.15,12345,0
+AWX.US,D,20150204,000000,3.14,3.15,3.14,3.15,248,0
+AWX.US,D,20150205,000000,3.06,3.2,3.05,3.2,1300,0
+AWX.US,D,20150206,000000,3.12,3.5,2.88,3.18,73404,0
+AWX.US,D,20150210,000000,3.21,3.22,3.07,3.15,1922,0
+AWX.US,D,20150211,000000,3.32,3.32,3.32,3.32,716,0
+AWX.US,D,20150212,000000,3.47,3.48,3.4,3.4,4125,0
+AWX.US,D,20150213,000000,3.46,3.5,3.46,3.5,3201,0
+AWX.US,D,20150217,000000,3.51,3.52,3.31,3.46,2198,0
+AWX.US,D,20150218,000000,3.45,3.45,3.38,3.38,651,0
+AWX.US,D,20150219,000000,3.4,3.45,3.4,3.4,300,0
+AWX.US,D,20150220,000000,3.54,3.74,3.44,3.53,16433,0
+AWX.US,D,20150223,000000,3.55,3.55,3.1,3.1,6594,0
+AWX.US,D,20150224,000000,3.2,3.2,3,3.1,3683,0
+AWX.US,D,20150227,000000,3.1,3.1,3.1,3.1,246,0
+AWX.US,D,20150303,000000,3.1,3.1,3.1,3.1,100,0
+AWX.US,D,20150305,000000,3.22,3.22,3.1,3.1,800,0
+AWX.US,D,20150306,000000,3.1,3.1,3.1,3.1,100,0
+AWX.US,D,20150309,000000,3.1,3.1,3.1,3.1,100,0
+AWX.US,D,20150310,000000,3.11,3.11,2.73,2.9,5800,0
+AWX.US,D,20150311,000000,2.91,2.92,2.9,2.9,5000,0
+AWX.US,D,20150312,000000,3,3,2.92,2.92,600,0
+AWX.US,D,20150313,000000,2.91,2.91,2.72,2.72,3300,0
+AWX.US,D,20150316,000000,2.72,2.81,2.72,2.81,1000,0
+AWX.US,D,20150317,000000,2.73,2.82,2.73,2.82,4900,0
+AWX.US,D,20150318,000000,2.85,2.89,2.81,2.82,1800,0
+AWX.US,D,20150319,000000,2.92,2.92,2.92,2.92,100,0
+AWX.US,D,20150320,000000,2.89,2.89,2.89,2.89,400,0
+AWX.US,D,20150323,000000,2.9,3.01,2.9,3,4400,0
+AWX.US,D,20150324,000000,2.8,2.9,2.78,2.9,1000,0
+AWX.US,D,20150325,000000,2.75,2.75,2.75,2.75,300,0
+AWX.US,D,20150326,000000,2.72,2.73,2.72,2.73,600,0
+AWX.US,D,20150327,000000,2.87,2.88,2.86,2.87,2500,0
+AWX.US,D,20150330,000000,2.75,2.75,2.75,2.75,1300,0
+AWX.US,D,20150331,000000,2.75,2.75,2.75,2.75,1,0
+AWX.US,D,20150406,000000,2.69,2.81,2.55,2.81,8700,0
+AWX.US,D,20150407,000000,2.71,2.71,2.7,2.7,775,0
+AWX.US,D,20150408,000000,2.63,2.85,2.61,2.68,2600,0
+AWX.US,D,20150409,000000,2.81,2.85,2.71,2.72,8183,0
+AWX.US,D,20150410,000000,2.72,2.72,2.72,2.72,100,0
+AWX.US,D,20150413,000000,2.55,2.7,2.55,2.59,8800,0
+AWX.US,D,20150414,000000,2.7,2.7,2.56,2.65,41100,0
+AWX.US,D,20150415,000000,2.7,2.7,2.57,2.67,37155,0
+AWX.US,D,20150416,000000,2.7,2.9,2.63,2.9,42732,0
+AWX.US,D,20150417,000000,2.95,3.7,2.92,3.55,186800,0
+AWX.US,D,20150420,000000,3.55,3.58,3.34,3.5,83100,0
+AWX.US,D,20150421,000000,3.5,3.89,3.47,3.67,133256,0
+AWX.US,D,20150422,000000,3.69,3.74,3.6,3.65,37717,0
+AWX.US,D,20150423,000000,3.65,3.75,3.65,3.74,32500,0
+AWX.US,D,20150424,000000,3.68,3.75,3.52,3.68,70726,0
+AWX.US,D,20150427,000000,3.65,3.75,3.6,3.68,55100,0
+AWX.US,D,20150428,000000,3.6,3.74,3.58,3.65,39657,0
+AWX.US,D,20150429,000000,3.6,3.7,3.53,3.6,49500,0
+AWX.US,D,20150430,000000,3.6,3.69,3.6,3.6,29500,0
+AWX.US,D,20150501,000000,3.6,3.68,3.57,3.62,95100,0
+AWX.US,D,20150504,000000,3.6,3.72,3.47,3.6,121500,0
+AWX.US,D,20150505,000000,3.61,3.65,3.58,3.6,28700,0
+AWX.US,D,20150506,000000,3.6,3.71,3.55,3.58,37757,0
+AWX.US,D,20150507,000000,3.58,3.64,3.58,3.6,23820,0
+AWX.US,D,20150508,000000,3.6,3.68,3.55,3.55,28900,0
+AWX.US,D,20150511,000000,3.56,3.66,3.5,3.61,37800,0
+AWX.US,D,20150512,000000,3.6,3.64,3.55,3.55,39980,0
+AWX.US,D,20150513,000000,3.58,3.61,3.57,3.59,9526,0
+AWX.US,D,20150514,000000,3.58,3.65,3.55,3.58,40400,0
+AWX.US,D,20150515,000000,3.56,3.64,3.43,3.47,70918,0
+AWX.US,D,20150518,000000,3.45,3.48,3.18,3.2,38902,0
+AWX.US,D,20150519,000000,3.2,3.27,3.11,3.23,24601,0
+AWX.US,D,20150520,000000,3.1,3.14,2.99,3.04,34194,0
+AWX.US,D,20150521,000000,3,3.08,2.88,2.88,29000,0
+AWX.US,D,20150522,000000,2.89,3.07,2.89,2.91,12700,0
+AWX.US,D,20150526,000000,2.91,2.92,2.85,2.85,7010,0
+AWX.US,D,20150527,000000,2.79,2.8,2.43,2.5,17700,0
+AWX.US,D,20150528,000000,2.45,2.53,2.28,2.38,72787,0
+AWX.US,D,20150529,000000,2.47,2.5,2.22,2.37,27700,0
+AWX.US,D,20150601,000000,2.4,2.53,2.36,2.37,19402,0
+AWX.US,D,20150602,000000,2.47,2.49,2.35,2.49,89051,0
+AWX.US,D,20150603,000000,2.49,2.75,2.49,2.58,49400,0
+AWX.US,D,20150604,000000,2.62,2.75,2.53,2.53,3100,0
+AWX.US,D,20150605,000000,2.53,2.55,2.51,2.51,800,0
+AWX.US,D,20150608,000000,2.5,2.52,2.42,2.42,37300,0
+AWX.US,D,20150609,000000,2.47,2.47,2.38,2.46,22502,0
+AWX.US,D,20150610,000000,2.46,2.53,2.46,2.53,14525,0
+AWX.US,D,20150611,000000,2.53,2.58,2.51,2.56,19392,0
+AWX.US,D,20150612,000000,2.57,2.69,2.52,2.57,60600,0
+AWX.US,D,20150615,000000,2.7,2.7,2.56,2.64,20100,0
+AWX.US,D,20150616,000000,2.64,2.64,2.42,2.42,19300,0
+AWX.US,D,20150617,000000,2.43,2.63,2.37,2.63,18600,0
+AWX.US,D,20150618,000000,2.63,2.63,2.3,2.45,94300,0
+AWX.US,D,20150619,000000,2.42,2.77,2.38,2.77,66600,0
+AWX.US,D,20150622,000000,2.65,2.75,2.6,2.72,39600,0
+AWX.US,D,20150623,000000,2.63,2.74,2.54,2.64,55442,0
+AWX.US,D,20150624,000000,2.58,2.63,2.24,2.36,111900,0
+AWX.US,D,20150625,000000,2.4,2.58,2.35,2.48,37900,0
+AWX.US,D,20150626,000000,2.48,2.55,2.41,2.41,14100,0
+AWX.US,D,20150629,000000,2.41,2.49,2.25,2.37,38200,0
+AWX.US,D,20150630,000000,2.3,2.44,2.26,2.4,28646,0
+AWX.US,D,20150701,000000,2.4,2.43,2.3,2.3,4700,0
+AWX.US,D,20150702,000000,2.28,2.32,2.25,2.25,3500,0
+AWX.US,D,20150706,000000,2.31,2.35,2.24,2.27,5100,0
+AWX.US,D,20150707,000000,2.31,2.37,2.27,2.29,3600,0
+AWX.US,D,20150708,000000,2.39,2.47,2.25,2.25,4800,0
+AWX.US,D,20150709,000000,2.3,2.34,2.29,2.34,2000,0
+AWX.US,D,20150710,000000,2.35,2.49,2.2,2.21,99300,0
+AWX.US,D,20150713,000000,2.27,2.41,2.23,2.36,44500,0
+AWX.US,D,20150714,000000,2.39,2.39,2.31,2.37,36420,0
+AWX.US,D,20150715,000000,2.4,2.51,2.3,2.36,1541,0
+AWX.US,D,20150716,000000,2.4,2.44,2.33,2.44,7300,0
+AWX.US,D,20150717,000000,2.49,2.5,2.15,2.24,101400,0
+AWX.US,D,20150720,000000,2.31,2.31,2.15,2.24,6400,0
+AWX.US,D,20150721,000000,2.25,2.25,2.25,2.25,500,0
+AWX.US,D,20150722,000000,2.18,2.2,2.07,2.18,38700,0
+AWX.US,D,20150723,000000,2.13,2.13,2.08,2.1,6500,0
+AWX.US,D,20150724,000000,2.08,2.08,1.92,1.96,8700,0
+AWX.US,D,20150727,000000,1.96,2.07,1.87,1.95,20400,0
+AWX.US,D,20150728,000000,1.9,2.1,1.9,2.04,20100,0
+AWX.US,D,20150729,000000,1.92,2.09,1.92,2.09,3900,0
+AWX.US,D,20150730,000000,2.08,2.18,2.01,2.01,6200,0
+AWX.US,D,20150731,000000,1.98,2.01,1.98,2,700,0
+AWX.US,D,20150803,000000,1.97,1.99,1.97,1.99,410,0
+AWX.US,D,20150804,000000,1.93,2.02,1.93,2,1200,0
+AWX.US,D,20150805,000000,1.94,2.09,1.94,2.09,1300,0
+AWX.US,D,20150806,000000,1.91,2.09,1.91,2.08,11811,0
+AWX.US,D,20150807,000000,1.95,2.15,1.95,2.13,14400,0
+AWX.US,D,20150810,000000,1.96,2.04,1.96,2.04,1400,0
+AWX.US,D,20150811,000000,1.93,2.13,1.93,2.13,17558,0
+AWX.US,D,20150812,000000,1.97,2.25,1.97,2.2,13700,0
+AWX.US,D,20150813,000000,2.15,2.35,2.15,2.34,24200,0
+AWX.US,D,20150814,000000,2.25,2.34,2.2,2.33,2000,0
+AWX.US,D,20150817,000000,2.12,2.37,2.12,2.33,15600,0
+AWX.US,D,20150818,000000,2.26,2.39,2.26,2.37,25000,0
+AWX.US,D,20150819,000000,2.25,2.47,2.25,2.4,68900,0
+AWX.US,D,20150820,000000,2.25,2.42,2.25,2.34,4000,0
+AWX.US,D,20150821,000000,2.33,2.45,1.95,1.95,124700,0
+AWX.US,D,20150824,000000,1.81,1.85,1.65,1.78,79751,0
+AWX.US,D,20150825,000000,1.88,1.88,1.65,1.65,9300,0
+AWX.US,D,20150826,000000,1.64,1.79,1.64,1.73,4300,0
+AWX.US,D,20150827,000000,1.82,2,1.75,1.9,36000,0
+AWX.US,D,20150828,000000,1.94,1.94,1.84,1.92,700,0
+AWX.US,D,20150831,000000,1.97,1.97,1.88,1.94,2200,0
+AWX.US,D,20150901,000000,1.85,1.94,1.81,1.89,9400,0
+AWX.US,D,20150902,000000,1.81,1.95,1.81,1.9,3000,0
+AWX.US,D,20150903,000000,1.89,1.97,1.88,1.97,21800,0
+AWX.US,D,20150904,000000,1.85,1.97,1.85,1.94,27300,0
+AWX.US,D,20150908,000000,1.94,1.94,1.94,1.94,100,0
+AWX.US,D,20150909,000000,1.86,1.86,1.86,1.86,600,0
+AWX.US,D,20150910,000000,1.82,1.9,1.8,1.88,12715,0
+AWX.US,D,20150911,000000,1.7,2,1.7,1.9,14700,0
+AWX.US,D,20150914,000000,1.9,1.9,1.8,1.86,12500,0
+AWX.US,D,20150915,000000,1.81,2,1.62,1.9,13800,0
+AWX.US,D,20150916,000000,1.78,1.98,1.78,1.97,9500,0
+AWX.US,D,20150917,000000,1.92,1.95,1.82,1.94,37933,0
+AWX.US,D,20150918,000000,1.92,1.95,1.89,1.93,37200,0
+AWX.US,D,20150921,000000,1.8,1.95,1.8,1.9,27000,0
+AWX.US,D,20150922,000000,1.81,1.89,1.81,1.89,2700,0
+AWX.US,D,20150923,000000,1.81,1.95,1.81,1.95,3529,0
+AWX.US,D,20150924,000000,1.82,1.87,1.75,1.81,4232,0
+AWX.US,D,20150925,000000,1.81,1.93,1.81,1.92,1600,0
+AWX.US,D,20150928,000000,1.92,1.92,1.82,1.9,2071,0
+AWX.US,D,20150929,000000,1.9,1.97,1.9,1.97,2000,0
+AWX.US,D,20150930,000000,1.92,1.92,1.92,1.92,100,0
+AWX.US,D,20151001,000000,1.85,1.85,1.81,1.84,3300,0
+AWX.US,D,20151002,000000,1.84,1.84,1.84,1.84,100,0
+AWX.US,D,20151005,000000,1.85,1.94,1.85,1.93,5888,0
+AWX.US,D,20151006,000000,1.88,1.88,1.88,1.88,100,0
+AWX.US,D,20151007,000000,1.81,1.84,1.81,1.81,872,0
+AWX.US,D,20151008,000000,1.81,1.81,1.81,1.81,200,0
+AWX.US,D,20151009,000000,1.83,1.83,1.75,1.75,1300,0
+AWX.US,D,20151012,000000,1.76,1.81,1.76,1.81,479,0
+AWX.US,D,20151013,000000,1.88,1.89,1.86,1.88,5200,0
+AWX.US,D,20151014,000000,1.88,1.88,1.88,1.88,100,0
+AWX.US,D,20151015,000000,1.89,1.89,1.88,1.88,1500,0
+AWX.US,D,20151016,000000,1.86,1.98,1.84,1.98,1900,0
+AWX.US,D,20151019,000000,1.98,1.98,1.9,1.97,8297,0
+AWX.US,D,20151020,000000,1.9,1.9,1.84,1.88,2600,0
+AWX.US,D,20151021,000000,1.86,1.86,1.86,1.86,100,0
+AWX.US,D,20151023,000000,1.86,1.86,1.86,1.86,400,0
+AWX.US,D,20151026,000000,1.82,1.82,1.82,1.82,200,0
+AWX.US,D,20151027,000000,1.74,1.85,1.74,1.8,2400,0
+AWX.US,D,20151028,000000,1.86,2.05,1.86,1.92,3400,0
+AWX.US,D,20151029,000000,1.9,1.94,1.8,1.89,15200,0
+AWX.US,D,20151030,000000,1.95,2.08,1.89,1.89,12700,0
+AWX.US,D,20151102,000000,2,2.02,1.9,1.97,3004,0
+AWX.US,D,20151103,000000,1.89,1.98,1.86,1.9,4848,0
+AWX.US,D,20151104,000000,1.89,1.95,1.85,1.89,5502,0
+AWX.US,D,20151105,000000,1.87,1.91,1.87,1.89,600,0
+AWX.US,D,20151106,000000,1.96,1.97,1.89,1.89,2800,0
+AWX.US,D,20151109,000000,1.87,1.92,1.86,1.87,3880,0
+AWX.US,D,20151110,000000,1.87,1.92,1.86,1.86,11900,0
+AWX.US,D,20151111,000000,1.85,1.92,1.82,1.82,22000,0
+AWX.US,D,20151112,000000,1.82,1.87,1.76,1.82,16600,0
+AWX.US,D,20151113,000000,1.8,1.9,1.61,1.84,92600,0
+AWX.US,D,20151116,000000,1.78,2.29,1.73,2.27,95000,0
+AWX.US,D,20151117,000000,2.2,2.29,2.2,2.29,74200,0
+AWX.US,D,20151118,000000,2.29,2.29,2.28,2.28,2600,0
+AWX.US,D,20151119,000000,2.32,2.32,2.32,2.32,200,0
+AWX.US,D,20151120,000000,2.32,2.32,2.23,2.23,9300,0
+AWX.US,D,20151123,000000,2.25,2.28,2.25,2.28,800,0
+AWX.US,D,20151124,000000,2.28,2.32,2.27,2.31,2300,0
+AWX.US,D,20151125,000000,2.3,2.3,2.27,2.29,15200,0
+AWX.US,D,20151127,000000,2.33,2.33,2.32,2.33,3300,0
+AWX.US,D,20151130,000000,2.25,2.34,2.25,2.34,3000,0
+AWX.US,D,20151201,000000,2.13,2.13,2.13,2.13,372,0
+AWX.US,D,20151202,000000,2.2,2.29,2.1,2.29,12120,0
+AWX.US,D,20151203,000000,2.2,2.25,2.2,2.25,3522,0
+AWX.US,D,20151204,000000,2.17,2.2,2.1,2.1,8700,0
+AWX.US,D,20151207,000000,2.16,2.16,2.16,2.16,100,0
+AWX.US,D,20151208,000000,2.16,2.16,1.93,1.93,2819,0
+AWX.US,D,20151209,000000,1.95,2.02,1.87,1.87,12300,0
+AWX.US,D,20151210,000000,1.86,1.89,1.86,1.86,1500,0
+AWX.US,D,20151211,000000,1.9,1.9,1.9,1.9,300,0
+AWX.US,D,20151214,000000,1.81,1.86,1.81,1.82,5997,0
+AWX.US,D,20151215,000000,1.72,1.86,1.7,1.72,30800,0
+AWX.US,D,20151216,000000,1.7,1.75,1.7,1.75,1800,0
+AWX.US,D,20151217,000000,1.71,1.76,1.71,1.76,1500,0
+AWX.US,D,20151218,000000,1.75,1.81,1.72,1.78,3600,0
+AWX.US,D,20151221,000000,1.75,1.8,1.7,1.71,3800,0
+AWX.US,D,20151222,000000,1.71,1.72,1.71,1.72,231,0
+AWX.US,D,20151223,000000,1.83,2.18,1.83,1.96,8700,0
+AWX.US,D,20151224,000000,2.05,2.05,2.05,2.05,268,0
+AWX.US,D,20151228,000000,1.9721,1.9721,1.87,1.97,6703,0
+AWX.US,D,20151230,000000,1.85,1.88,1.85,1.88,600,0
+AWX.US,D,20151231,000000,1.8545,1.9,1.8545,1.89,2947,0
+AWX.US,D,20160105,000000,1.87,1.87,1.87,1.87,100,0
+AWX.US,D,20160106,000000,1.87,1.87,1.82,1.85,13111,0
+AWX.US,D,20160107,000000,1.79,1.79,1.79,1.79,100,0
+AWX.US,D,20160108,000000,1.79,1.79,1.79,1.79,281,0
+AWX.US,D,20160111,000000,1.71,1.71,1.71,1.71,1000,0
+AWX.US,D,20160113,000000,1.71,1.71,1.71,1.71,210,0
+AWX.US,D,20160114,000000,1.7,1.7,1.7,1.7,219,0
+AWX.US,D,20160119,000000,1.75,1.76,1.67,1.67,5700,0
+AWX.US,D,20160120,000000,1.67,1.67,1.6086,1.6086,7061,0
+AWX.US,D,20160121,000000,1.5999,1.62,1.597,1.62,2758,0
+AWX.US,D,20160122,000000,1.67,1.69,1.64,1.64,3233,0
+AWX.US,D,20160129,000000,1.72,1.72,1.71,1.72,564,0
+AWX.US,D,20160202,000000,1.746,1.75,1.745,1.75,3146,0
+AWX.US,D,20160209,000000,1.75,1.76,1.75,1.76,200,0
+AWX.US,D,20160210,000000,1.71,1.71,1.71,1.71,152,0
+AWX.US,D,20160211,000000,1.64,1.75,1.64,1.75,1350,0
+AWX.US,D,20160212,000000,1.7,1.7,1.7,1.7,1020,0
+AWX.US,D,20160216,000000,1.7,1.7,1.65,1.6777,2200,0
+AWX.US,D,20160217,000000,1.668,1.7,1.668,1.696,4088,0
+AWX.US,D,20160218,000000,1.752,1.77,1.75,1.75,916,0
+AWX.US,D,20160219,000000,1.8,1.81,1.8,1.81,656,0
+AWX.US,D,20160222,000000,1.87,1.87,1.8499,1.8499,1368,0
+AWX.US,D,20160301,000000,1.85,1.85,1.8,1.8,647,0
+AWX.US,D,20160302,000000,1.77,1.77,1.77,1.77,150,0
+AWX.US,D,20160303,000000,1.77,1.7832,1.7501,1.7501,7532,0
+AWX.US,D,20160304,000000,1.76,1.86,1.76,1.8447,5516,0
+AWX.US,D,20160307,000000,1.84,1.84,1.8399,1.8399,882,0
+AWX.US,D,20160309,000000,1.89,1.89,1.89,1.89,100,0
+AWX.US,D,20160310,000000,1.82,1.82,1.81,1.81,3100,0
+AWX.US,D,20160311,000000,1.8184,1.83,1.81,1.8176,2800,0
+AWX.US,D,20160314,000000,1.82,1.82,1.8189,1.82,1266,0
+AWX.US,D,20160315,000000,1.9,1.9021,1.8277,1.83,1800,0
+AWX.US,D,20160317,000000,1.8,1.89,1.76,1.76,5909,0
+AWX.US,D,20160318,000000,1.77,1.78,1.77,1.77,656,0
+AWX.US,D,20160321,000000,1.7994,1.7994,1.77,1.78,455,0
+AWX.US,D,20160324,000000,1.78,1.91,1.765,1.91,19731,0
+AWX.US,D,20160328,000000,1.77,1.77,1.77,1.77,700,0
+AWX.US,D,20160329,000000,1.9,1.9,1.815,1.86,344,0
+AWX.US,D,20160330,000000,1.86,1.91,1.86,1.91,1617,0
+AWX.US,D,20160331,000000,1.9799,1.9799,1.8,1.88,5097,0
+AWX.US,D,20160401,000000,1.8,1.8,1.7701,1.7701,1368,0
+AWX.US,D,20160404,000000,1.9399,1.9399,1.8701,1.88,2116,0
+AWX.US,D,20160405,000000,1.88,1.91,1.88,1.91,363,0
+AWX.US,D,20160408,000000,1.97,1.97,1.851,1.851,401,0
+AWX.US,D,20160411,000000,1.95,1.95,1.89,1.95,466,0
+AWX.US,D,20160412,000000,1.97,1.97,1.9,1.97,354,0
+AWX.US,D,20160414,000000,1.97,1.97,1.88,1.88,784,0
+AWX.US,D,20160415,000000,1.88,1.9099,1.88,1.905,1442,0
+AWX.US,D,20160418,000000,1.8215,1.9589,1.821,1.9589,1439,0
+AWX.US,D,20160419,000000,1.94,1.94,1.8799,1.9,850,0
+AWX.US,D,20160420,000000,1.91,1.91,1.9,1.9,902,0
+AWX.US,D,20160421,000000,1.9,1.91,1.9,1.9,5124,0
+AWX.US,D,20160422,000000,1.948,1.96,1.948,1.948,4688,0
+AWX.US,D,20160425,000000,1.9599,1.9599,1.9599,1.9599,310,0
+AWX.US,D,20160426,000000,1.96,1.96,1.957,1.957,595,0
+AWX.US,D,20160427,000000,1.9512,1.9512,1.94,1.94,928,0
+AWX.US,D,20160428,000000,1.94,1.94,1.82,1.82,9916,0
+AWX.US,D,20160429,000000,1.9,1.9307,1.9,1.9307,1210,0
+AWX.US,D,20160502,000000,1.95,1.9599,1.95,1.9599,2157,0
+AWX.US,D,20160503,000000,2.02,2.03,1.9201,1.9201,936,0
+AWX.US,D,20160505,000000,1.9762,1.9762,1.93,1.93,200,0
+AWX.US,D,20160506,000000,1.9699,1.9699,1.93,1.95,2700,0
+AWX.US,D,20160509,000000,1.96,1.96,1.96,1.96,100,0
+AWX.US,D,20160510,000000,1.9936,2.0513,1.9936,2.01,5488,0
+AWX.US,D,20160511,000000,2.0239,2.0239,2.0239,2.0239,1005,0
+AWX.US,D,20160513,000000,1.98,1.98,1.95,1.9501,1568,0
+AWX.US,D,20160516,000000,1.95,1.95,1.95,1.95,111,0
+AWX.US,D,20160517,000000,1.96,2.0001,1.95,1.95,6337,0
+AWX.US,D,20160518,000000,2.01,2.02,2.01,2.02,2550,0
+AWX.US,D,20160519,000000,2.02,2.02,1.96,1.96,5123,0
+AWX.US,D,20160520,000000,1.95,2.09,1.95,2.01,2173,0
+AWX.US,D,20160523,000000,2.0921,2.1007,2.09,2.1,1446,0
+AWX.US,D,20160524,000000,2.12,2.12,2.0301,2.0301,2464,0
+AWX.US,D,20160525,000000,2,2.07,2,2.07,1619,0
+AWX.US,D,20160526,000000,2.1,2.11,2.052,2.052,2316,0
+AWX.US,D,20160527,000000,2.069,2.1,2.01,2.01,13227,0
+AWX.US,D,20160531,000000,2.1011,2.11,2.1,2.1,4310,0
+AWX.US,D,20160601,000000,2.11,2.12,2.1016,2.1016,1132,0
+AWX.US,D,20160602,000000,2.1107,2.12,2.1,2.1,4858,0
+AWX.US,D,20160603,000000,2.1,2.1,2.1,2.1,1130,0
+AWX.US,D,20160606,000000,2.07,2.17,2.07,2.17,13381,0
+AWX.US,D,20160607,000000,2.1001,2.11,2.1001,2.11,400,0
+AWX.US,D,20160608,000000,2.1,2.1,2.1,2.1,100,0
+AWX.US,D,20160609,000000,2.1001,2.1099,2.1,2.1,400,0
+AWX.US,D,20160610,000000,2.1,2.1,2.1,2.1,302,0
+AWX.US,D,20160615,000000,2.1004,2.1004,2.1004,2.1004,100,0
+AWX.US,D,20160617,000000,2.1,2.1,2.1,2.1,100,0
+AWX.US,D,20160623,000000,2.1,2.1,2.1,2.1,226,0
+AWX.US,D,20160624,000000,2.15,2.17,2.15,2.17,3023,0
+AWX.US,D,20160627,000000,2.14,2.14,2.1338,2.1338,8308,0
+AWX.US,D,20160629,000000,2.1067,2.28,2.0599,2.255,9283,0
+AWX.US,D,20160630,000000,2.29,2.4,2.29,2.33,13142,0
+AWX.US,D,20160701,000000,2.4026,2.4048,2.33,2.3334,1869,0
+AWX.US,D,20160705,000000,2.37,2.44,2.37,2.415,4682,0
+AWX.US,D,20160706,000000,2.46,2.49,2.46,2.49,1290,0
+AWX.US,D,20160707,000000,2.5396,2.5396,2.5396,2.5396,163,0
+AWX.US,D,20160712,000000,2.54,2.85,2.468,2.795,23503,0
+AWX.US,D,20160713,000000,2.75,2.76,2.71,2.728,11249,0
+AWX.US,D,20160714,000000,2.71,2.7199,2.62,2.71,6229,0
+AWX.US,D,20160715,000000,2.5932,2.5932,2.5501,2.5501,2882,0
+AWX.US,D,20160718,000000,2.55,2.55,2.4501,2.4501,1540,0
+AWX.US,D,20160720,000000,2.3429,2.3429,2.3429,2.3429,503,0
+AWX.US,D,20160721,000000,2.3538,2.3538,2.3538,2.3538,381,0
+AWX.US,D,20160722,000000,2.35,2.35,2.2538,2.26,500,0
+AWX.US,D,20160725,000000,2.35,2.35,2.3199,2.32,1073,0
+AWX.US,D,20160728,000000,2.25,2.2854,2.25,2.2854,2095,0
+AWX.US,D,20160801,000000,2.23,2.3,2.22,2.2999,3890,0
+AWX.US,D,20160803,000000,2.28,2.28,2.1943,2.2399,2520,0
+AWX.US,D,20160804,000000,2.24,2.5,2.24,2.5,9934,0
+AWX.US,D,20160805,000000,2.5,2.54,2.4999,2.52,12065,0
+AWX.US,D,20160808,000000,2.67,3.3,2.67,2.97,38299,0
+AWX.US,D,20160809,000000,3.11,3.1199,2.9887,3.1,8582,0
+AWX.US,D,20160810,000000,3.09,3.09,3.024,3.06,3801,0
+AWX.US,D,20160811,000000,3.08,3.15,3,3.0701,14544,0
+AWX.US,D,20160812,000000,2.9512,2.9512,2.8901,2.8901,1069,0
+AWX.US,D,20160815,000000,2.914,2.914,2.89,2.9,1426,0
+AWX.US,D,20160816,000000,2.928,2.928,2.928,2.928,251,0
+AWX.US,D,20160817,000000,3.02,3.0504,3.02,3.0504,1767,0
+AWX.US,D,20160818,000000,3.08,3.08,3.08,3.08,1086,0
+AWX.US,D,20160819,000000,2.9421,2.9421,2.9421,2.9421,162,0
+AWX.US,D,20160822,000000,2.9737,3.025,2.9,2.9866,4080,0
+AWX.US,D,20160823,000000,2.9627,3.09,2.9,3.07,2800,0
+AWX.US,D,20160824,000000,3.1,3.41,2.975,3.41,18636,0
+AWX.US,D,20160825,000000,3.41,3.41,3.2282,3.23,5054,0
+AWX.US,D,20160826,000000,3.24,3.35,3.24,3.24,9366,0
+AWX.US,D,20160829,000000,3.2363,3.2366,3.23,3.23,2475,0
+AWX.US,D,20160830,000000,3.1689,3.1689,2.89,2.89,560,0
+AWX.US,D,20160831,000000,3,3.1,2.83,3.1,7812,0
+AWX.US,D,20160902,000000,2.75,3.0236,2.75,2.96,10685,0
+AWX.US,D,20160906,000000,3.1,3.2,2.98,3.16,4700,0
+AWX.US,D,20160907,000000,2.98,3.25,2.98,3.15,8818,0
+AWX.US,D,20160908,000000,3.02,3.02,3.02,3.02,107,0
+AWX.US,D,20160909,000000,3.04,3.04,2.96,3.02,5157,0
+AWX.US,D,20160912,000000,3.03,3.05,3.03,3.04,907,0
+AWX.US,D,20160913,000000,3.0952,3.17,2.9301,2.9962,4355,0
+AWX.US,D,20160915,000000,2.92,3,2.92,3,790,0
+AWX.US,D,20160916,000000,2.92,2.92,2.92,2.92,385,0
+AWX.US,D,20160919,000000,2.8201,2.8201,2.8201,2.8201,872,0
+AWX.US,D,20160920,000000,2.86,2.92,2.86,2.87,4686,0
+AWX.US,D,20160921,000000,2.87,2.9399,2.87,2.8962,4662,0
+AWX.US,D,20160922,000000,2.95,3.22,2.95,3.0789,3271,0
+AWX.US,D,20160923,000000,2.9325,2.9325,2.9325,2.9325,701,0
+AWX.US,D,20160926,000000,2.9463,2.9481,2.8,2.8,2600,0
+AWX.US,D,20160927,000000,2.845,2.845,2.8001,2.8001,2202,0
+AWX.US,D,20160928,000000,2.85,2.85,2.85,2.85,118,0
+AWX.US,D,20160929,000000,2.75,2.77,2.75,2.76,1037,0
+AWX.US,D,20160930,000000,2.846,3.0499,2.8404,2.9501,11956,0
+AWX.US,D,20161004,000000,2.95,3.02,2.95,3.02,1888,0
+AWX.US,D,20161005,000000,2.9601,2.97,2.9601,2.97,1268,0
+AWX.US,D,20161006,000000,2.9712,2.9712,2.97,2.97,680,0
+AWX.US,D,20161010,000000,2.9528,2.9528,2.95,2.95,1302,0
+AWX.US,D,20161011,000000,2.9501,2.9501,2.9501,2.9501,410,0
+AWX.US,D,20161012,000000,2.9383,2.9383,2.86,2.86,2126,0
+AWX.US,D,20161014,000000,2.9,2.9039,2.9,2.9,702,0
+AWX.US,D,20161017,000000,2.9,2.9,2.9,2.9,680,0
+AWX.US,D,20161019,000000,2.91,2.91,2.76,2.76,3495,0
+AWX.US,D,20161020,000000,2.8042,2.8042,2.8001,2.8001,3216,0
+AWX.US,D,20161024,000000,2.8028,2.8028,2.8,2.8001,2525,0
+AWX.US,D,20161026,000000,2.81,2.8504,2.81,2.8504,264,0
+AWX.US,D,20161027,000000,2.8001,2.8001,2.79,2.79,2750,0
+AWX.US,D,20161031,000000,2.6499,2.6499,2.605,2.605,2138,0
+AWX.US,D,20161101,000000,2.65,2.69,2.61,2.61,4832,0
+AWX.US,D,20161102,000000,2.61,2.6748,2.52,2.54,8781,0
+AWX.US,D,20161103,000000,2.3628,2.51,2.3628,2.37,4137,0
+AWX.US,D,20161107,000000,2.43,2.43,2.43,2.43,285,0
+AWX.US,D,20161108,000000,2.27,2.4,2.2601,2.4,669,0
+AWX.US,D,20161110,000000,2.443,2.443,2.35,2.3999,3612,0
+AWX.US,D,20161111,000000,2.81,3.39,2.81,3.0601,47777,0
+AWX.US,D,20161114,000000,3.12,3.1695,2.8,2.8,19441,0
+AWX.US,D,20161115,000000,2.56,2.56,2.4,2.43,21308,0
+AWX.US,D,20161116,000000,2.8,2.99,2.6201,2.6301,16242,0
+AWX.US,D,20161117,000000,2.7,2.7,2.6,2.6,4224,0
+AWX.US,D,20161118,000000,2.62,2.63,2.5619,2.5619,2138,0
+AWX.US,D,20161121,000000,2.61,2.6199,2.5435,2.6,3100,0
+AWX.US,D,20161122,000000,2.4237,2.4675,2.4237,2.4675,1900,0
+AWX.US,D,20161123,000000,2.49,2.717,2.49,2.65,12701,0
+AWX.US,D,20161125,000000,2.82,3.0731,2.625,2.98,31763,0
+AWX.US,D,20161128,000000,2.96,3.2,2.95,2.9735,15924,0
+AWX.US,D,20161129,000000,3.0592,3.07,3.05,3.0508,1942,0
+AWX.US,D,20161130,000000,3.07,3.07,3.0699,3.0699,730,0
+AWX.US,D,20161201,000000,3.07,3.37,3.025,3.2175,34632,0
+AWX.US,D,20161202,000000,3.23,3.23,3.0301,3.0301,7648,0
+AWX.US,D,20161205,000000,3.01,3.01,2.6,2.65,21630,0
+AWX.US,D,20161206,000000,2.75,3.0348,2.7135,2.8867,12002,0
+AWX.US,D,20161207,000000,2.85,2.9077,2.85,2.86,1969,0
+AWX.US,D,20161208,000000,2.91,3.24,2.86,3.15,48023,0
+AWX.US,D,20161209,000000,3.14,3.14,3.08,3.08,9304,0
+AWX.US,D,20161212,000000,3.1,3.1093,2.87,2.87,6290,0
+AWX.US,D,20161213,000000,2.9,2.9174,2.8316,2.8316,1698,0
+AWX.US,D,20161214,000000,2.76,2.8358,2.65,2.76,26640,0
+AWX.US,D,20161215,000000,2.81,3.01,2.79,2.95,18412,0
+AWX.US,D,20161216,000000,3.08,3.24,2.97,3.02,14285,0
+AWX.US,D,20161219,000000,3.02,3.1844,2.98,3.13,4260,0
+AWX.US,D,20161220,000000,3.02,3.105,2.71,2.76,14675,0
+AWX.US,D,20161221,000000,2.77,2.8,2.7659,2.79,6199,0
+AWX.US,D,20161222,000000,2.8,2.8,2.66,2.66,2156,0
+AWX.US,D,20161223,000000,2.7,2.766,2.7,2.7,2161,0
+AWX.US,D,20161227,000000,2.75,2.7695,2.65,2.7695,10791,0
+AWX.US,D,20161228,000000,2.6637,2.77,2.6637,2.7504,13507,0
+AWX.US,D,20161229,000000,2.73,3.15,2.65,3.15,23953,0
+AWX.US,D,20161230,000000,3,3.15,2.92,2.95,31439,0
+AWX.US,D,20170103,000000,2.7706,2.95,2.7706,2.8,25102,0
+AWX.US,D,20170104,000000,2.83,2.83,2.8,2.81,10103,0
+AWX.US,D,20170105,000000,2.8599,2.8599,2.72,2.75,6997,0
+AWX.US,D,20170106,000000,2.71,2.74,2.689,2.74,9489,0
+AWX.US,D,20170109,000000,2.71,2.98,2.56,2.98,25580,0
+AWX.US,D,20170110,000000,3,3.1,2.7701,2.8,41408,0
+AWX.US,D,20170111,000000,2.8,2.85,2.77,2.84,3933,0
+AWX.US,D,20170112,000000,2.8,2.8,2.66,2.75,2768,0
+AWX.US,D,20170113,000000,2.776,2.7892,2.776,2.78,3507,0
+AWX.US,D,20170117,000000,2.9,2.9,2.68,2.83,5503,0
+AWX.US,D,20170118,000000,2.73,2.81,2.66,2.76,20021,0
+AWX.US,D,20170119,000000,2.73,3.15,2.73,3.15,15069,0
+AWX.US,D,20170120,000000,3.07,3.09,2.94,3.03,26407,0
+AWX.US,D,20170123,000000,3.01,3.03,2.97,3,14737,0
+AWX.US,D,20170124,000000,2.9999,3.02,2.94,3,10343,0
+AWX.US,D,20170125,000000,2.88,2.9899,2.88,2.93,3132,0
+AWX.US,D,20170126,000000,2.96,3.03,2.91,3.03,1446,0
+AWX.US,D,20170127,000000,2.93,3,2.9,3,7284,0
+AWX.US,D,20170130,000000,2.96,2.98,2.92,2.92,1271,0
+AWX.US,D,20170131,000000,2.87,2.93,2.81,2.81,25431,0
+AWX.US,D,20170201,000000,2.81,2.81,2.57,2.68,25653,0
+AWX.US,D,20170202,000000,2.63,2.96,2.63,2.96,26982,0
+AWX.US,D,20170203,000000,2.93,2.93,2.65,2.85,32659,0
+AWX.US,D,20170206,000000,2.82,2.8625,2.82,2.8298,6678,0
+AWX.US,D,20170207,000000,2.82,2.8507,2.82,2.85,5716,0
+AWX.US,D,20170208,000000,2.84,2.85,2.84,2.85,6891,0
+AWX.US,D,20170209,000000,2.82,2.939,2.82,2.84,2128,0
+AWX.US,D,20170210,000000,2.84,2.86,2.84,2.8599,1200,0
+AWX.US,D,20170213,000000,2.909,2.91,2.8754,2.9,6093,0
+AWX.US,D,20170214,000000,2.9099,2.9157,2.8638,2.8639,6065,0
+AWX.US,D,20170215,000000,2.8999,2.91,2.8965,2.91,3105,0
+AWX.US,D,20170216,000000,2.83,2.83,2.82,2.82,2654,0
+AWX.US,D,20170217,000000,2.82,2.8999,2.82,2.8999,1361,0
+AWX.US,D,20170221,000000,2.72,2.94,2.63,2.94,9450,0
+AWX.US,D,20170222,000000,2.81,2.94,2.67,2.93,3515,0
+AWX.US,D,20170223,000000,2.9,3.14,2.9,3.1,14162,0
+AWX.US,D,20170224,000000,3.1,3.37,2.88,2.88,39382,0
+AWX.US,D,20170227,000000,2.89,2.8969,2.78,2.78,1898,0
+AWX.US,D,20170228,000000,2.842,2.9,2.78,2.78,706,0
+AWX.US,D,20170301,000000,2.85,2.85,2.85,2.85,243,0
+AWX.US,D,20170302,000000,2.78,2.9242,2.78,2.9242,463,0
+AWX.US,D,20170303,000000,2.82,2.9,2.82,2.87,1003,0
+AWX.US,D,20170306,000000,2.9,2.9,2.9,2.9,492,0
+AWX.US,D,20170307,000000,2.9,2.92,2.72,2.84,29712,0
+AWX.US,D,20170308,000000,2.84,2.98,2.74,2.94,76356,0
+AWX.US,D,20170309,000000,2.8353,2.8353,2.8353,2.8353,395,0
+AWX.US,D,20170310,000000,2.84,2.89,2.82,2.82,10399,0
+AWX.US,D,20170313,000000,2.8201,2.92,2.82,2.84,19790,0
+AWX.US,D,20170314,000000,2.9,3.338,2.86,3.01,36680,0
+AWX.US,D,20170315,000000,2.95,2.99,2.9,2.92,20807,0
+AWX.US,D,20170316,000000,2.88,2.98,2.71,2.87,96699,0
+AWX.US,D,20170317,000000,2.75,2.89,2.65,2.69,91634,0
+AWX.US,D,20170320,000000,2.64,2.91,2.58,2.91,51797,0
+AWX.US,D,20170321,000000,2.7542,2.9,2.7001,2.8,53732,0
+AWX.US,D,20170322,000000,2.72,2.8299,2.12,2.4,88444,0
+AWX.US,D,20170323,000000,2.3596,2.3855,2.33,2.38,29529,0
+AWX.US,D,20170324,000000,2.57,2.57,2.28,2.37,16096,0
+AWX.US,D,20170327,000000,2.29,2.39,2.2,2.39,16816,0
+AWX.US,D,20170328,000000,2.3,2.44,2.23,2.43,11562,0
+AWX.US,D,20170329,000000,2.31,2.3436,2.31,2.3436,1656,0
+AWX.US,D,20170330,000000,2.34,2.34,2.34,2.34,5347,0
+AWX.US,D,20170331,000000,2.31,2.382,2.31,2.382,1288,0
+AWX.US,D,20170403,000000,2.3001,2.3001,2.18,2.2,9085,0
+AWX.US,D,20170404,000000,2.2,2.2224,2.19,2.2224,893,0
+AWX.US,D,20170405,000000,2.21,2.44,2.18,2.3361,87373,0
+AWX.US,D,20170406,000000,2.3,2.3,1.9083,2.12,42425,0
+AWX.US,D,20170407,000000,2.11,2.1693,2.1,2.1693,4895,0
+AWX.US,D,20170410,000000,2.21,2.23,2.1001,2.15,9759,0
+AWX.US,D,20170411,000000,2.22,2.3,2.22,2.22,7461,0
+AWX.US,D,20170412,000000,2.23,2.43,2.18,2.39,34065,0
+AWX.US,D,20170413,000000,2.22,2.41,2.22,2.34,51838,0
+AWX.US,D,20170417,000000,2.37,2.42,2.34,2.379,30641,0
+AWX.US,D,20170418,000000,2.4031,2.4655,2.2,2.2,18793,0
+AWX.US,D,20170419,000000,2.21,2.29,2.17,2.26,15626,0
+AWX.US,D,20170420,000000,2.4,2.4,2.23,2.4,19713,0
+AWX.US,D,20170421,000000,2.38,2.38,2.21,2.34,31829,0
+AWX.US,D,20170424,000000,2.36,2.44,2.311,2.3738,42122,0
+AWX.US,D,20170425,000000,2.31,2.37,2.21,2.35,75764,0
+AWX.US,D,20170426,000000,2.35,2.38,2.33,2.37,125822,0
+AWX.US,D,20170427,000000,2.3446,2.42,2.3401,2.42,3216,0
+AWX.US,D,20170428,000000,2.41,2.4199,2.3795,2.3999,24455,0
+AWX.US,D,20170501,000000,2.3701,2.47,2.3701,2.47,12216,0
+AWX.US,D,20170502,000000,2.45,2.6,2.45,2.57,11708,0
+AWX.US,D,20170503,000000,2.5,2.595,2.5,2.52,1582,0
+AWX.US,D,20170504,000000,2.58,2.58,2.4902,2.53,8759,0
+AWX.US,D,20170505,000000,2.5,2.5,2.34,2.45,39494,0
+AWX.US,D,20170508,000000,2.49,2.73,2.43,2.64,35702,0
+AWX.US,D,20170509,000000,2.74,2.74,2.39,2.51,19564,0
+AWX.US,D,20170510,000000,2.51,2.51,2.51,2.51,106,0
+AWX.US,D,20170511,000000,2.65,2.65,2.55,2.595,2456,0
+AWX.US,D,20170512,000000,2.66,2.66,2.51,2.51,1354,0
+AWX.US,D,20170515,000000,2.5143,2.68,2.5101,2.68,5008,0
+AWX.US,D,20170516,000000,2.55,2.55,2.51,2.53,1849,0
+AWX.US,D,20170517,000000,2.51,2.89,2.45,2.64,70122,0
+AWX.US,D,20170518,000000,2.6,2.605,2.41,2.4497,4212,0
+AWX.US,D,20170519,000000,2.9,2.9,2.4299,2.43,10459,0
+AWX.US,D,20170522,000000,2.55,2.55,2.35,2.45,21574,0
+AWX.US,D,20170523,000000,2.35,2.7,2.35,2.43,20415,0
+AWX.US,D,20170524,000000,2.55,2.55,2.5001,2.5001,4705,0
+AWX.US,D,20170525,000000,2.45,2.82,2.45,2.57,61363,0
+AWX.US,D,20170526,000000,2.6699,2.92,2.48,2.6102,102881,0
+AWX.US,D,20170530,000000,2.7,2.7,2.5,2.58,25047,0
+AWX.US,D,20170531,000000,2.52,2.5599,2.52,2.5599,958,0
+AWX.US,D,20170601,000000,2.52,2.613,2.52,2.52,21019,0
+AWX.US,D,20170602,000000,2.52,2.9,2.52,2.55,103039,0
+AWX.US,D,20170605,000000,2.54,2.62,2.52,2.59,28333,0
+AWX.US,D,20170606,000000,2.62,2.75,2.5896,2.59,59985,0
+AWX.US,D,20170607,000000,2.6864,2.6941,2.6864,2.6941,3526,0
+AWX.US,D,20170608,000000,2.7,2.8,2.62,2.8,39392,0
+AWX.US,D,20170609,000000,2.75,2.8,2.67,2.8,3065,0
+AWX.US,D,20170612,000000,2.8,2.97,2.53,2.55,81928,0
+AWX.US,D,20170613,000000,2.6,2.88,2.52,2.88,65808,0
+AWX.US,D,20170614,000000,2.82,2.94,2.61,2.61,56501,0
+AWX.US,D,20170615,000000,2.6455,2.73,2.58,2.7,15279,0
+AWX.US,D,20170616,000000,2.64,2.6686,2.63,2.63,1783,0
+AWX.US,D,20170619,000000,2.69,2.7,2.41,2.49,44171,0
+AWX.US,D,20170620,000000,2.48,2.6055,2.48,2.52,27830,0
+AWX.US,D,20170621,000000,2.53,2.54,2.35,2.49,31467,0
+AWX.US,D,20170622,000000,2.5,2.54,2.48,2.52,5845,0
+AWX.US,D,20170623,000000,2.4738,2.61,2.4738,2.61,3116,0
+AWX.US,D,20170626,000000,2.471,2.57,2.46,2.46,6924,0
+AWX.US,D,20170627,000000,2.52,2.53,2.33,2.4472,6843,0
+AWX.US,D,20170628,000000,2.35,2.75,2.3251,2.75,105833,0
+AWX.US,D,20170629,000000,2.67,2.7,2.4,2.4083,40829,0
+AWX.US,D,20170630,000000,2.37,2.5264,2.3561,2.48,9150,0
+AWX.US,D,20170703,000000,2.3,2.6,2.29,2.6,10860,0
+AWX.US,D,20170705,000000,2.5,2.58,2.43,2.4878,10908,0
+AWX.US,D,20170706,000000,2.475,2.475,2.3,2.35,6731,0
+AWX.US,D,20170707,000000,2.34,2.53,2.3,2.53,56521,0
+AWX.US,D,20170710,000000,2.46,2.54,2.4,2.43,72844,0
+AWX.US,D,20170711,000000,2.42,2.42,2.36,2.38,2965,0
+AWX.US,D,20170712,000000,2.32,2.62,2.3,2.62,50657,0
+AWX.US,D,20170713,000000,2.6,2.6,2.36,2.37,68583,0
+AWX.US,D,20170714,000000,2.3099,2.4261,2.3099,2.4,21573,0
+AWX.US,D,20170717,000000,2.3777,2.44,2.37,2.41,14334,0
+AWX.US,D,20170718,000000,2.3801,2.3801,2.36,2.36,474,0
+AWX.US,D,20170719,000000,2.35,2.4399,2.35,2.37,11782,0
+AWX.US,D,20170720,000000,2.3902,2.3902,2.3902,2.3902,107,0
+AWX.US,D,20170721,000000,2.3932,2.44,2.39,2.409,7144,0
+AWX.US,D,20170724,000000,2.402,2.45,2.25,2.331,41139,0
+AWX.US,D,20170725,000000,2.3517,2.44,2.34,2.36,7044,0
+AWX.US,D,20170726,000000,2.38,2.45,2.32,2.33,37746,0
+AWX.US,D,20170728,000000,2.34,2.41,2.34,2.3822,2604,0
+AWX.US,D,20170731,000000,2.357,2.3843,2.27,2.27,7537,0
+AWX.US,D,20170801,000000,2.27,2.295,2.17,2.24,3935,0
+AWX.US,D,20170802,000000,2.28,2.3,2.27,2.28,2100,0
+AWX.US,D,20170803,000000,2.23,2.27,2.23,2.25,927,0
+AWX.US,D,20170807,000000,2.28,2.46,2.25,2.38,25312,0
+AWX.US,D,20170808,000000,2.32,2.32,2.25,2.27,3743,0
+AWX.US,D,20170809,000000,2.24,2.58,2.24,2.58,801,0
+AWX.US,D,20170810,000000,2.35,2.52,2.32,2.52,22095,0
+AWX.US,D,20170811,000000,2.32,2.33,2.31,2.31,11313,0
+AWX.US,D,20170814,000000,2.25,2.43,2.16,2.22,29794,0
+AWX.US,D,20170815,000000,2.24,2.24,2.14,2.15,5458,0
+AWX.US,D,20170816,000000,2.1599,2.16,2.1,2.11,4000,0
+AWX.US,D,20170817,000000,2.16,2.16,2.091,2.091,2222,0
+AWX.US,D,20170818,000000,2.16,2.16,2.08,2.08,3266,0
+AWX.US,D,20170821,000000,2.14,2.29,2.08,2.09,19038,0
+AWX.US,D,20170822,000000,2.11,2.11,1.95,1.99,9558,0
+AWX.US,D,20170823,000000,1.9801,2.27,1.9801,2.27,46965,0
+AWX.US,D,20170824,000000,2.02,2.12,1.95,1.97,110580,0
+AWX.US,D,20170825,000000,1.97,1.97,1.87,1.955,88931,0
+AWX.US,D,20170828,000000,2.08,2.08,1.92,1.92,10460,0
+AWX.US,D,20170829,000000,1.92,2.03,1.92,2.01,4507,0
+AWX.US,D,20170830,000000,2.01,2.01,1.91,1.91,39669,0
+AWX.US,D,20170831,000000,1.98,1.99,1.91,1.92,5467,0
+AWX.US,D,20170901,000000,1.9758,1.99,1.9,1.9,23359,0
+AWX.US,D,20170905,000000,1.969,1.969,1.9,1.9,7065,0
+AWX.US,D,20170906,000000,1.95,1.95,1.88,1.88,4837,0
+AWX.US,D,20170907,000000,1.8685,1.88,1.8685,1.88,696,0
+AWX.US,D,20170908,000000,1.88,1.9152,1.86,1.89,6350,0
+AWX.US,D,20170911,000000,1.83,1.98,1.83,1.94,8579,0
+AWX.US,D,20170912,000000,1.955,1.955,1.87,1.87,2916,0
+AWX.US,D,20170913,000000,1.88,1.88,1.88,1.88,250,0
+AWX.US,D,20170914,000000,1.92,1.92,1.8635,1.9037,1754,0
+AWX.US,D,20170915,000000,1.9,1.95,1.85,1.95,29676,0
+AWX.US,D,20170918,000000,1.919,1.93,1.84,1.84,10243,0
+AWX.US,D,20170919,000000,1.92,1.939,1.8462,1.9,20021,0
+AWX.US,D,20170920,000000,1.88,1.9,1.85,1.85,14847,0
+AWX.US,D,20170921,000000,1.9,1.9,1.85,1.85,917,0
+AWX.US,D,20170922,000000,1.9,1.9001,1.8744,1.8899,6715,0
+AWX.US,D,20170925,000000,1.92,1.93,1.9,1.93,1267,0
+AWX.US,D,20170926,000000,1.94,1.94,1.89,1.93,411,0
+AWX.US,D,20170927,000000,1.9399,1.94,1.9399,1.94,555,0
+AWX.US,D,20170928,000000,1.96,2.04,1.93,2,12110,0
+AWX.US,D,20170929,000000,2.15,2.15,1.95,2,10801,0
+AWX.US,D,20171002,000000,1.96,1.96,1.96,1.96,274,0
+AWX.US,D,20171003,000000,2.01,2.1,2,2,4310,0
+AWX.US,D,20171004,000000,2.02,2.1401,2.02,2.05,20233,0
+AWX.US,D,20171005,000000,2.02,2.07,2.02,2.03,3687,0
+AWX.US,D,20171006,000000,2.0745,2.1,2.0556,2.0556,910,0
+AWX.US,D,20171009,000000,2.03,2.04,2,2,1221,0
+AWX.US,D,20171010,000000,2.048,2.048,2.048,2.048,500,0
+AWX.US,D,20171011,000000,2.12,2.23,2.12,2.15,3793,0
+AWX.US,D,20171012,000000,2.1042,2.15,1.9166,2,32662,0
+AWX.US,D,20171013,000000,2.05,2.15,2.0153,2.05,2071,0
+AWX.US,D,20171016,000000,2.1,2.15,2.05,2.05,5563,0
+AWX.US,D,20171018,000000,2.0495,2.0999,2.0442,2.094,2425,0
+AWX.US,D,20171019,000000,2.0133,2.07,2.0133,2.07,16009,0
+AWX.US,D,20171020,000000,2.09,2.0968,2.08,2.08,514,0
+AWX.US,D,20171023,000000,2.1,2.1,2.1,2.1,800,0
+AWX.US,D,20171024,000000,2.14,2.2,2,2,4315,0
+AWX.US,D,20171025,000000,2.05,2.1387,1.96,1.96,9094,0
+AWX.US,D,20171026,000000,1.95,1.95,1.95,1.95,208,0
+AWX.US,D,20171030,000000,1.9802,2.04,1.98,1.98,1173,0
+AWX.US,D,20171031,000000,2.001,2.0648,2,2.0648,3514,0
+AWX.US,D,20171107,000000,1.93,1.93,1.93,1.93,111,0
+AWX.US,D,20171108,000000,1.92,1.92,1.92,1.92,618,0
+AWX.US,D,20171109,000000,1.92,1.99,1.92,1.94,3290,0
+AWX.US,D,20171110,000000,2.01,2.0124,1.94,1.96,2738,0
+AWX.US,D,20171113,000000,1.92,1.994,1.92,1.94,4725,0
+AWX.US,D,20171115,000000,1.9978,2.16,1.9978,2.09,14227,0
+AWX.US,D,20171116,000000,2.0193,2.08,2.0193,2.0305,10020,0
+AWX.US,D,20171117,000000,1.9799,2.15,1.9699,2.1301,6302,0
+AWX.US,D,20171120,000000,2.1648,2.1648,2.1,2.1,2770,0
+AWX.US,D,20171121,000000,2.02,2.02,2,2,1366,0
+AWX.US,D,20171122,000000,2,2,2,2,116,0
+AWX.US,D,20171124,000000,2.0201,2.0201,2.0201,2.0201,612,0
+AWX.US,D,20171127,000000,2.11,2.21,2.095,2.156,10971,0
+AWX.US,D,20171129,000000,2.23,2.23,2.1101,2.1101,738,0
+AWX.US,D,20171130,000000,2.13,2.13,2.13,2.13,203,0
+AWX.US,D,20171204,000000,2.1144,2.1144,2.1,2.1,1564,0
+AWX.US,D,20171205,000000,2.12,2.15,2.1001,2.15,1893,0
+AWX.US,D,20171206,000000,2.21,2.21,2.1138,2.19,5930,0
+AWX.US,D,20171207,000000,2.13,2.1301,2.13,2.13,616,0
+AWX.US,D,20171208,000000,2.21,2.21,2.145,2.1878,8869,0
+AWX.US,D,20171211,000000,2.1286,2.15,2.1286,2.15,1377,0
+AWX.US,D,20171212,000000,2.2,2.2,2.14,2.14,5248,0
+AWX.US,D,20171213,000000,2.1379,2.14,2.02,2.02,413,0
+AWX.US,D,20171214,000000,2.05,2.05,2.05,2.05,462,0
+AWX.US,D,20171215,000000,2.066,2.12,2.066,2.12,2103,0
+AWX.US,D,20171218,000000,2.1199,2.12,2.1199,2.12,253,0
+AWX.US,D,20171219,000000,2.1,2.1,2.0541,2.0651,1835,0
+AWX.US,D,20171220,000000,2.09,2.12,2.06,2.06,1240,0
+AWX.US,D,20171221,000000,2.0341,2.0414,2.0341,2.0414,713,0
+AWX.US,D,20171222,000000,2.0999,2.1,2.06,2.06,2792,0
+AWX.US,D,20171226,000000,2.0556,2.0802,1.93,2.019,5980,0
+AWX.US,D,20171227,000000,2.02,2.03,1.98,1.98,5029,0
+AWX.US,D,20171228,000000,1.9424,2.02,1.9424,2.02,3286,0
+AWX.US,D,20171229,000000,1.93,2,1.93,2,818,0
+AWX.US,D,20180102,000000,2.05,2.1,2.05,2.05,3293,0
+AWX.US,D,20180103,000000,2.05,2.05,2.05,2.05,61,0
+AWX.US,D,20180104,000000,2.0518,2.0545,2.05,2.05,404,0
+AWX.US,D,20180105,000000,2.12,2.4,2.1,2.32,38341,0
+AWX.US,D,20180108,000000,2.35,2.5,2.27,2.275,27453,0
+AWX.US,D,20180109,000000,2.21,2.246,2.19,2.19,1510,0
+AWX.US,D,20180110,000000,2.1804,2.189,2.1804,2.189,4400,0
+AWX.US,D,20180111,000000,2.13,2.17,2.13,2.15,1164,0
+AWX.US,D,20180112,000000,2.13,2.25,2.06,2.08,11274,0
+AWX.US,D,20180116,000000,2.11,2.15,2.11,2.15,7965,0
+AWX.US,D,20180117,000000,2.06,2.1146,2.05,2.0786,8308,0
+AWX.US,D,20180118,000000,2.023,2.07,2.0201,2.052,12789,0
+AWX.US,D,20180119,000000,2.129,2.129,2.0864,2.0864,2016,0
+AWX.US,D,20180123,000000,2.095,2.51,2.095,2.3535,35157,0
+AWX.US,D,20180124,000000,2.39,2.5,2.3224,2.4,99059,0
+AWX.US,D,20180125,000000,2.4108,2.443,2.1,2.2101,31743,0
+AWX.US,D,20180126,000000,2.2109,2.22,2.15,2.15,2929,0
+AWX.US,D,20180129,000000,2.0904,2.1432,2.05,2.08,7255,0
+AWX.US,D,20180130,000000,2.03,2.1086,2.03,2.08,11066,0
+AWX.US,D,20180131,000000,2.06,2.18,2.06,2.16,11980,0
+AWX.US,D,20180201,000000,2.061,2.061,2.061,2.061,328,0
+AWX.US,D,20180202,000000,2.06,2.16,2.06,2.06,7853,0
+AWX.US,D,20180205,000000,2.05,2.051,1.93,2,21936,0
+AWX.US,D,20180206,000000,2.01,2.03,2.01,2.03,1783,0
+AWX.US,D,20180207,000000,2.02,2.02,2,2,4521,0
+AWX.US,D,20180208,000000,2.0593,2.17,2.0593,2.17,23086,0
+AWX.US,D,20180209,000000,2.09,2.09,2.09,2.09,1080,0
+AWX.US,D,20180212,000000,2,2.1746,2,2.1,7756,0
+AWX.US,D,20180213,000000,2.0311,2.19,2.0311,2.18,7829,0
+AWX.US,D,20180214,000000,2.1366,2.25,2.1,2.1,2579,0
+AWX.US,D,20180216,000000,2.19,2.2,2.111,2.111,1679,0
+AWX.US,D,20180221,000000,2.1,2.14,2.03,2.0901,5089,0
+AWX.US,D,20180222,000000,2.19,2.29,2.19,2.2052,4251,0
+AWX.US,D,20180223,000000,2.18,2.18,2.18,2.18,2526,0
+AWX.US,D,20180226,000000,2.17,2.17,2.07,2.0701,7960,0
+AWX.US,D,20180227,000000,2.1015,2.1015,2.1015,2.1015,199,0
+AWX.US,D,20180228,000000,2.122,2.122,2.12,2.12,380,0
+AWX.US,D,20180301,000000,2.0701,2.13,2.07,2.0942,3941,0
+AWX.US,D,20180302,000000,2.1,2.18,2.09,2.13,4467,0
+AWX.US,D,20180305,000000,2.26,2.26,2.09,2.09,6573,0
+AWX.US,D,20180306,000000,2.1348,2.24,2.13,2.13,956,0
+AWX.US,D,20180307,000000,2.18,2.18,2.08,2.08,2952,0
+AWX.US,D,20180308,000000,2.15,2.19,2.071,2.19,7576,0
+AWX.US,D,20180309,000000,2.2199,2.3,2.1401,2.15,12702,0
+AWX.US,D,20180312,000000,2.2,2.2,2.139,2.14,11047,0
+AWX.US,D,20180313,000000,2.11,2.15,2.09,2.15,1601,0
+AWX.US,D,20180314,000000,2.15,2.28,2.14,2.21,22187,0
+AWX.US,D,20180315,000000,2.34,2.3401,2.115,2.115,3654,0
+AWX.US,D,20180316,000000,2.1054,2.18,2.1054,2.18,3112,0
+AWX.US,D,20180319,000000,2.2,2.2,2.14,2.144,4118,0
+AWX.US,D,20180321,000000,2.19,2.25,2.11,2.21,35265,0
+AWX.US,D,20180322,000000,2.29,2.29,2.18,2.19,5029,0
+AWX.US,D,20180323,000000,2.22,2.3301,2.22,2.26,6540,0
+AWX.US,D,20180326,000000,2.27,2.35,2.2076,2.234,8312,0
+AWX.US,D,20180327,000000,2.2001,2.2001,2.2001,2.2001,103,0
+AWX.US,D,20180403,000000,2.2,2.2,2.11,2.12,6244,0
+AWX.US,D,20180404,000000,2.09,2.1,2.08,2.1,516,0
+AWX.US,D,20180405,000000,2.07,2.07,2.07,2.07,1915,0
+AWX.US,D,20180406,000000,2.08,2.16,2.08,2.16,7347,0
+AWX.US,D,20180409,000000,2.18,2.23,2.09,2.1789,10200,0
+AWX.US,D,20180410,000000,2.1764,2.3,2.11,2.239,38092,0
+AWX.US,D,20180411,000000,2.141,2.1684,2.13,2.1684,3429,0
+AWX.US,D,20180413,000000,2.25,2.32,2.24,2.31,32223,0
+AWX.US,D,20180416,000000,2.3,2.3,2.25,2.27,6173,0
+AWX.US,D,20180417,000000,2.29,2.29,2.29,2.29,978,0
+AWX.US,D,20180419,000000,2.26,2.26,2.152,2.152,11117,0
+AWX.US,D,20180420,000000,2.1489,2.15,2.1289,2.15,1493,0
+AWX.US,D,20180423,000000,2.2,2.2,2.15,2.1542,967,0
+AWX.US,D,20180424,000000,2.12,2.15,2.11,2.1301,5417,0
+AWX.US,D,20180425,000000,2.09,2.1063,2.08,2.0862,14100,0
+AWX.US,D,20180426,000000,2.07,2.0768,2.069,2.069,11111,0
+AWX.US,D,20180502,000000,2.0701,2.0758,2.0701,2.0758,660,0
+AWX.US,D,20180503,000000,2.1,2.27,2.1,2.24,8986,0
+AWX.US,D,20180504,000000,2.23,2.23,2.1,2.13,6751,0
+AWX.US,D,20180507,000000,2.189,2.189,2.1147,2.1206,2254,0
+AWX.US,D,20180508,000000,2.0901,2.12,2.0901,2.12,1496,0
+AWX.US,D,20180509,000000,2.149,2.45,2.149,2.4049,138789,0
+AWX.US,D,20180510,000000,2.5,3.64,2.16,2.17,630366,0
+AWX.US,D,20180511,000000,2.21,2.34,2.1217,2.28,22683,0
+AWX.US,D,20180514,000000,2.2,2.22,2.09,2.19,13504,0
+AWX.US,D,20180515,000000,2.15,2.192,2.15,2.17,5687,0
+AWX.US,D,20180516,000000,2.18,2.18,2.14,2.17,5595,0
+AWX.US,D,20180517,000000,2.1443,2.203,2.14,2.1499,10552,0
+AWX.US,D,20180518,000000,2.1472,2.1852,2.1301,2.1852,2675,0
+AWX.US,D,20180521,000000,2.16,2.16,2.15,2.15,3301,0
+AWX.US,D,20180522,000000,2.15,2.1847,2.1348,2.15,8354,0
+AWX.US,D,20180523,000000,2.15,2.1899,2.15,2.16,5148,0
+AWX.US,D,20180524,000000,2.19,2.24,2.19,2.2395,3995,0
+AWX.US,D,20180525,000000,2.2,2.23,2.2,2.23,710,0
+AWX.US,D,20180529,000000,2.32,2.32,2.25,2.25,572,0
+AWX.US,D,20180530,000000,2.2027,2.3,2.2,2.23,13116,0
+AWX.US,D,20180531,000000,2.2659,2.2659,2.2,2.25,1288,0
+AWX.US,D,20180601,000000,2.3,2.3,2.3,2.3,220,0
+AWX.US,D,20180604,000000,2.26,2.26,2.215,2.215,432,0
+AWX.US,D,20180605,000000,2.2,2.2,2.13,2.16,11332,0
+AWX.US,D,20180606,000000,2.1708,2.18,2.09,2.09,8347,0
+AWX.US,D,20180607,000000,2.09,2.1204,2.09,2.1164,1669,0
+AWX.US,D,20180608,000000,2.121,2.1254,2.09,2.09,384,0
+AWX.US,D,20180611,000000,2.32,2.32,2.18,2.24,1108,0
+AWX.US,D,20180612,000000,2.1047,2.18,2.1047,2.1282,1370,0
+AWX.US,D,20180613,000000,2.13,2.13,2.0901,2.11,7296,0
+AWX.US,D,20180614,000000,2.1,2.48,2.06,2.4047,145963,0
+AWX.US,D,20180615,000000,2.5,3.4,2.12,2.32,835999,0
+AWX.US,D,20180618,000000,2.4,2.4,2.17,2.2,16483,0
+AWX.US,D,20180619,000000,2.13,2.2,2.13,2.15,10038,0
+AWX.US,D,20180620,000000,2.15,2.19,2.15,2.151,2024,0
+AWX.US,D,20180621,000000,2.16,2.189,2.09,2.121,24316,0
+AWX.US,D,20180622,000000,2.1,2.18,2.1,2.1305,2040,0
+AWX.US,D,20180625,000000,2.1301,2.15,2.1301,2.15,2995,0
+AWX.US,D,20180626,000000,2.18,2.18,2.13,2.13,7997,0
+AWX.US,D,20180627,000000,2.14,2.179,2.13,2.1401,8832,0
+AWX.US,D,20180628,000000,2.1792,2.1792,2.141,2.16,543,0
+AWX.US,D,20180629,000000,2.1566,2.17,2.1502,2.16,4571,0
+AWX.US,D,20180702,000000,2.16,2.1794,2.16,2.16,2760,0
+AWX.US,D,20180703,000000,2.17,2.17,2.16,2.16,1166,0
+AWX.US,D,20180705,000000,2.2212,2.32,2.16,2.17,103603,0
+AWX.US,D,20180706,000000,2.16,2.2479,2.16,2.2007,8298,0
+AWX.US,D,20180709,000000,2.3,2.3,2.19,2.1914,5522,0
+AWX.US,D,20180710,000000,2.191,2.2044,2.191,2.2,1440,0
+AWX.US,D,20180711,000000,2.2,2.222,2.2,2.201,3715,0
+AWX.US,D,20180712,000000,2.2359,2.2359,2.201,2.2201,3385,0
+AWX.US,D,20180713,000000,2.1973,2.2275,2.1973,2.2275,2547,0
+AWX.US,D,20180716,000000,2.318,2.5668,2.23,2.49,188817,0
+AWX.US,D,20180717,000000,2.75,3.21,2.16,2.2,989996,0
+AWX.US,D,20180718,000000,2.22,2.2879,2.1805,2.25,32711,0
+AWX.US,D,20180719,000000,2.25,2.25,2.19,2.2,9437,0
+AWX.US,D,20180720,000000,2.19,2.229,2.19,2.21,5007,0
+AWX.US,D,20180723,000000,2.2,2.25,2.17,2.2039,21582,0
+AWX.US,D,20180724,000000,2.22,3.35,2.21,3.35,2486173,0
+AWX.US,D,20180725,000000,3.61,4.49,3.03,4.32,10699961,0
+AWX.US,D,20180726,000000,4.76,5.77,3.94,5.69,10306939,0
+AWX.US,D,20180727,000000,6.35,11.2064,5.52,10.25,13635823,0
+AWX.US,D,20180730,000000,16.97,20.2,6.01,6.06,5706995,0
+AWX.US,D,20180731,000000,5.8,5.8,3.3,3.67,3976892,0
+AWX.US,D,20180801,000000,4.24,4.64,3.38,3.47,2863204,0
+AWX.US,D,20180802,000000,3.5,4.36,3.2,3.57,2567002,0
+AWX.US,D,20180803,000000,3.52,3.94,3.25,3.5,1037911,0
+AWX.US,D,20180806,000000,3.51,3.6,2.93,3.19,662492,0
+AWX.US,D,20180807,000000,3.13,3.14,2.94,2.94,348841,0
+AWX.US,D,20180808,000000,2.92,3.22,2.71,3.02,690598,0
+AWX.US,D,20180809,000000,2.98,3.3975,2.85,2.9,818174,0
+AWX.US,D,20180810,000000,4.6,6.79,4,4.22,22083414,0
+AWX.US,D,20180813,000000,3.83,4,3.45,3.76,1340226,0
+AWX.US,D,20180814,000000,3.57,4.45,3.57,4.33,1543984,0
+AWX.US,D,20180815,000000,4.27,4.4767,3.825,4.16,707202,0
+AWX.US,D,20180816,000000,4.07,4.36,4,4.17,418008,0
+AWX.US,D,20180817,000000,4.16,4.3144,3.7201,3.96,428258,0
+AWX.US,D,20180820,000000,3.86,4,3.77,3.83,162981,0
+AWX.US,D,20180821,000000,3.8,4.019,3.5,3.97,253554,0
+AWX.US,D,20180822,000000,3.91,4.0491,3.85,3.92,183658,0
+AWX.US,D,20180823,000000,3.93,4.6,3.91,4.04,862292,0
+AWX.US,D,20180824,000000,4.05,4.34,3.95,4.31,320022,0
+AWX.US,D,20180827,000000,4.23,4.88,4.1201,4.82,585395,0
+AWX.US,D,20180828,000000,5.02,5.5,4.4022,4.72,1296063,0
+AWX.US,D,20180829,000000,4.66,4.71,4.42,4.49,222296,0
+AWX.US,D,20180830,000000,4.33,4.61,4.2177,4.36,195853,0
+AWX.US,D,20180831,000000,4.25,4.7496,4.25,4.48,248834,0
+AWX.US,D,20180904,000000,4.35,4.65,4.26,4.6,109108,0
+AWX.US,D,20180905,000000,4.41,4.74,4.4,4.62,177380,0
+AWX.US,D,20180906,000000,4.46,4.56,4.29,4.46,121740,0
+AWX.US,D,20180907,000000,4.48,4.57,4.3,4.3,60405,0
+AWX.US,D,20180910,000000,4.25,4.45,4.25,4.37,66973,0
+AWX.US,D,20180911,000000,4.25,4.4,4.15,4.3,89400,0
+AWX.US,D,20180912,000000,4.25,4.26,3.99,4.16,77299,0
+AWX.US,D,20180913,000000,4.12,4.3,3.7953,3.8,104310,0
+AWX.US,D,20180914,000000,3.92,4.07,3.81,4.01,84039,0
+AWX.US,D,20180917,000000,3.95,4.1,3.85,3.85,157256,0
+AWX.US,D,20180918,000000,3.83,3.939,3.711,3.74,122958,0
+AWX.US,D,20180919,000000,3.74,3.95,3.68,3.69,105559,0
+AWX.US,D,20180920,000000,3.67,3.9692,3.67,3.86,101005,0
+AWX.US,D,20180921,000000,3.86,3.93,3.67,3.73,103785,0
+AWX.US,D,20180924,000000,3.77,4.24,3.67,3.96,567276,0
+AWX.US,D,20180925,000000,4.05,4.11,3.74,3.76,154603,0
+AWX.US,D,20180926,000000,3.76,3.95,3.7,3.77,83483,0
+AWX.US,D,20180927,000000,3.69,3.86,3.62,3.62,127333,0
+AWX.US,D,20180928,000000,3.65,4.17,3.62,3.72,329793,0
+AWX.US,D,20181001,000000,3.72,3.895,3.69,3.77,61077,0
+AWX.US,D,20181002,000000,3.76,3.7795,3.61,3.65,133969,0
+AWX.US,D,20181003,000000,3.61,3.639,3.5103,3.57,85332,0
+AWX.US,D,20181004,000000,3.57,3.58,3.22,3.29,155982,0
+AWX.US,D,20181005,000000,3.28,3.35,3.12,3.2,61759,0
+AWX.US,D,20181008,000000,3.2,3.3338,3.2,3.26,9244,0
+AWX.US,D,20181009,000000,3.2,3.4734,3.2,3.38,27806,0
+AWX.US,D,20181010,000000,3.38,3.39,3.07,3.07,61616,0
+AWX.US,D,20181011,000000,3.08,3.2695,3.05,3.05,77535,0
+AWX.US,D,20181012,000000,3.08,3.24,3.08,3.15,36801,0
+AWX.US,D,20181015,000000,3.14,3.3,3.1,3.15,38778,0
+AWX.US,D,20181016,000000,3.15,3.45,3.1,3.45,60387,0
+AWX.US,D,20181017,000000,3.45,3.45,3.15,3.24,18043,0
+AWX.US,D,20181018,000000,3.33,3.44,3.2,3.24,35530,0
+AWX.US,D,20181019,000000,3.21,3.55,3.05,3.32,87004,0
+AWX.US,D,20181022,000000,3.07,3.4,3.07,3.15,49057,0
+AWX.US,D,20181023,000000,3.1,3.29,3.06,3.14,23399,0
+AWX.US,D,20181024,000000,3.15,3.28,3.07,3.21,23991,0
+AWX.US,D,20181025,000000,3.25,3.26,3.08,3.15,22850,0
+AWX.US,D,20181026,000000,3.17,3.25,3.05,3.09,18444,0
+AWX.US,D,20181029,000000,3.08,3.1842,3.02,3.15,56699,0
+AWX.US,D,20181030,000000,3.1,3.17,3.01,3.06,14038,0
+AWX.US,D,20181031,000000,3.04,3.2,3.03,3.15,19996,0
+AWX.US,D,20181101,000000,3.11,3.48,3.11,3.34,60216,0
+AWX.US,D,20181102,000000,3.35,3.35,3.08,3.18,21236,0
+AWX.US,D,20181105,000000,3.25,3.35,3.12,3.35,21760,0
+AWX.US,D,20181106,000000,3.159,3.35,3.159,3.31,17419,0
+AWX.US,D,20181107,000000,3.32,3.89,3.28,3.45,1027309,0
+AWX.US,D,20181108,000000,3.59,3.75,3.35,3.54,590016,0
+AWX.US,D,20181109,000000,4.77,4.95,3.16,3.55,4127656,0
+AWX.US,D,20181112,000000,3.41,3.6418,3.31,3.32,411173,0
+AWX.US,D,20181113,000000,3.31,3.4389,3.0801,3.21,191349,0
+AWX.US,D,20181114,000000,3.2,3.2,2.88,2.98,249236,0
+AWX.US,D,20181115,000000,2.95,3.03,2.9,2.92,89769,0
+AWX.US,D,20181116,000000,2.9,3.0956,2.85,2.98,250730,0
+AWX.US,D,20181119,000000,3.04,3.24,2.91,3.01,214182,0
+AWX.US,D,20181120,000000,2.95,2.97,2.61,2.87,114844,0
+AWX.US,D,20181121,000000,2.86,3.11,2.75,2.92,71674,0
+AWX.US,D,20181123,000000,2.96,3.15,2.95,3.09,145605,0
+AWX.US,D,20181126,000000,3.06,3.09,2.93,2.96,79882,0
+AWX.US,D,20181127,000000,3,3,2.81,2.9,59735,0
+AWX.US,D,20181128,000000,2.88,3.08,2.8621,3,63771,0
+AWX.US,D,20181129,000000,2.99,3.1,2.96,3.0753,43988,0
+AWX.US,D,20181130,000000,3.11,3.12,2.9401,3,31727,0
+AWX.US,D,20181203,000000,3.005,3.04,2.9,2.94,34668,0
+AWX.US,D,20181204,000000,2.86,3.05,2.85,2.85,68232,0
+AWX.US,D,20181206,000000,2.89,2.93,2.82,2.9,29521,0
+AWX.US,D,20181207,000000,2.91,2.94,2.86,2.92,22773,0
+AWX.US,D,20181210,000000,2.95,2.99,2.83,2.92,32739,0
+AWX.US,D,20181211,000000,3.03,3.03,2.87,3,15111,0
+AWX.US,D,20181212,000000,3,3,2.9,2.9,10552,0
+AWX.US,D,20181213,000000,2.9,2.92,2.84,2.875,21611,0
+AWX.US,D,20181214,000000,2.86,2.92,2.841,2.91,10899,0
+AWX.US,D,20181217,000000,3.1,3.25,2.5,2.76,207709,0
+AWX.US,D,20181218,000000,2.82,2.82,2.6,2.76,24812,0
+AWX.US,D,20181219,000000,2.72,2.9,2.55,2.83,23362,0
+AWX.US,D,20181220,000000,2.82,2.8442,2.68,2.82,19567,0
+AWX.US,D,20181221,000000,2.83,2.83,2.58,2.59,33159,0
+AWX.US,D,20181224,000000,2.59,2.83,2.59,2.62,26811,0
+AWX.US,D,20181226,000000,2.66,2.6685,2.59,2.61,18931,0
+AWX.US,D,20181227,000000,2.61,2.67,2.56,2.66,33648,0
+AWX.US,D,20181228,000000,2.66,2.68,2.57,2.68,33026,0
+AWX.US,D,20181231,000000,2.68,2.71,2.5,2.65,40704,0
+AWX.US,D,20190102,000000,2.6,2.8,2.6,2.8,12012,0
+AWX.US,D,20190103,000000,2.77,2.77,2.5973,2.65,13011,0
+AWX.US,D,20190104,000000,2.59,2.75,2.59,2.73,17566,0
+AWX.US,D,20190107,000000,2.73,2.73,2.61,2.62,11597,0
+AWX.US,D,20190108,000000,2.66,2.93,2.66,2.8212,65637,0
+AWX.US,D,20190109,000000,2.81,3.01,2.78,2.98,143070,0
+AWX.US,D,20190110,000000,3.05,3.14,2.83,2.83,34885,0
+AWX.US,D,20190111,000000,2.8,2.8983,2.7601,2.83,9558,0
+AWX.US,D,20190114,000000,2.83,2.979,2.78,2.85,22387,0
+AWX.US,D,20190115,000000,2.88,3.23,2.88,3.05,90767,0
+AWX.US,D,20190116,000000,3.04,3.18,2.9901,3,19975,0
+AWX.US,D,20190117,000000,3.04,3.15,2.9,3.12,23230,0
+AWX.US,D,20190118,000000,3.15,3.53,3.01,3.01,181566,0
+AWX.US,D,20190122,000000,3.01,3.1632,2.87,2.97,36626,0
+AWX.US,D,20190123,000000,2.93,3.21,2.77,2.92,82992,0
+AWX.US,D,20190124,000000,2.89,2.99,2.81,2.85,8232,0
+AWX.US,D,20190125,000000,2.77,3.02,2.77,2.86,18153,0
+AWX.US,D,20190128,000000,2.87,2.9424,2.82,2.89,7021,0
+AWX.US,D,20190129,000000,2.89,2.9245,2.72,2.77,21036,0
+AWX.US,D,20190130,000000,2.77,3.03,2.76,2.84,34006,0
+AWX.US,D,20190131,000000,2.801,2.92,2.801,2.86,9800,0
+AWX.US,D,20190201,000000,2.86,2.97,2.85,2.85,16489,0
+AWX.US,D,20190204,000000,2.84,2.95,2.84,2.85,14014,0
+AWX.US,D,20190205,000000,2.83,2.9379,2.79,2.83,17903,0
+AWX.US,D,20190206,000000,2.84,2.85,2.7914,2.83,19069,0
+AWX.US,D,20190207,000000,2.85,2.87,2.78,2.87,8108,0
+AWX.US,D,20190208,000000,2.83,2.86,2.76,2.82,11284,0
+AWX.US,D,20190211,000000,2.82,2.85,2.78,2.79,4510,0
+AWX.US,D,20190212,000000,2.81,2.8901,2.81,2.81,9567,0
+AWX.US,D,20190213,000000,2.83,2.9,2.5793,2.7,52542,0
+AWX.US,D,20190214,000000,2.71,2.7799,2.68,2.68,15139,0
+AWX.US,D,20190215,000000,2.72,2.79,2.66,2.79,14849,0
+AWX.US,D,20190219,000000,2.76,2.76,2.69,2.69,11736,0
+AWX.US,D,20190220,000000,2.75,2.75,2.66,2.66,33175,0
+AWX.US,D,20190221,000000,2.69,2.7367,2.65,2.65,11149,0
+AWX.US,D,20190222,000000,2.68,2.7052,2.58,2.64,42397,0
+AWX.US,D,20190225,000000,2.64,2.65,2.58,2.58,43303,0
+AWX.US,D,20190226,000000,2.6,2.6,2.5,2.53,24140,0
+AWX.US,D,20190227,000000,2.55,2.6,2.5,2.52,32437,0
+AWX.US,D,20190228,000000,2.52,2.589,2.5,2.52,11932,0
+AWX.US,D,20190301,000000,2.53,2.8699,2.527,2.6999,113750,0
+AWX.US,D,20190304,000000,2.8,2.8,2.56,2.61,35612,0
+AWX.US,D,20190305,000000,2.61,2.94,2.61,2.77,181793,0
+AWX.US,D,20190306,000000,2.8,2.8,2.58,2.68,40594,0
+AWX.US,D,20190307,000000,2.6,3.1338,2.59,2.79,402214,0
+AWX.US,D,20190308,000000,2.74,2.8699,2.65,2.66,74281,0
+AWX.US,D,20190311,000000,2.7,2.83,2.66,2.83,43436,0
+AWX.US,D,20190312,000000,2.7,2.82,2.67,2.67,37185,0
+AWX.US,D,20190313,000000,2.73,3.36,2.72,3.25,546349,0
+AWX.US,D,20190314,000000,3.2,3.2,2.7,2.99,154943,0
+AWX.US,D,20190315,000000,2.66,2.73,2.6,2.62,111839,0
+AWX.US,D,20190318,000000,2.62,2.657,2.51,2.58,39637,0
+AWX.US,D,20190319,000000,2.51,2.57,2.51,2.56,24351,0
+AWX.US,D,20190320,000000,2.59,2.77,2.46,2.675,113476,0
+AWX.US,D,20190321,000000,2.6414,2.6414,2.53,2.59,20743,0
+AWX.US,D,20190322,000000,2.56,2.58,2.5001,2.55,17175,0
+AWX.US,D,20190325,000000,2.51,2.5999,2.51,2.53,13627,0
+AWX.US,D,20190326,000000,2.43,2.62,2.43,2.53,21480,0
+AWX.US,D,20190327,000000,2.6547,2.6547,2.43,2.5,14459,0
+AWX.US,D,20190328,000000,2.5,2.5301,2.49,2.51,3144,0
+AWX.US,D,20190329,000000,2.5769,2.66,2.5769,2.58,33832,0
+AWX.US,D,20190401,000000,2.65,2.65,2.51,2.565,14432,0
+AWX.US,D,20190402,000000,2.5408,2.6403,2.52,2.58,14230,0
+AWX.US,D,20190403,000000,2.6,2.61,2.52,2.54,27135,0
+AWX.US,D,20190404,000000,2.5499,2.55,2.52,2.52,4836,0
+AWX.US,D,20190405,000000,2.52,2.54,2.51,2.51,6212,0
+AWX.US,D,20190408,000000,2.52,2.5404,2.47,2.515,6790,0
+AWX.US,D,20190409,000000,2.51,2.51,2.44,2.4401,41147,0
+AWX.US,D,20190410,000000,2.44,2.45,2.37,2.38,23787,0
+AWX.US,D,20190411,000000,2.38,2.4,2.35,2.36,12731,0
+AWX.US,D,20190412,000000,2.34,2.5,2.33,2.4,51820,0
+AWX.US,D,20190415,000000,2.41,2.41,2.37,2.39,3853,0
+AWX.US,D,20190416,000000,2.36,2.3967,2.34,2.3501,3277,0
+AWX.US,D,20190417,000000,2.3856,2.3856,2.34,2.34,4302,0
+AWX.US,D,20190418,000000,2.37,2.37,2.32,2.3372,8705,0
+AWX.US,D,20190422,000000,2.32,2.35,2.2889,2.2889,31776,0
+AWX.US,D,20190423,000000,2.2875,2.3104,2.26,2.27,8766,0
+AWX.US,D,20190424,000000,2.2754,2.29,2.25,2.285,8705,0
+AWX.US,D,20190425,000000,2.29,2.3341,2.27,2.28,4204,0
+AWX.US,D,20190426,000000,2.2931,2.2931,2.27,2.28,9695,0
+AWX.US,D,20190429,000000,2.28,2.29,2.27,2.27,8555,0
+AWX.US,D,20190430,000000,2.26,2.47,2.26,2.35,138406,0
+AWX.US,D,20190501,000000,2.36,2.99,2.32,2.6801,752054,0
+AWX.US,D,20190502,000000,2.78,3.14,2.58,2.61,549022,0
+AWX.US,D,20190503,000000,2.53,2.8,2.52,2.75,104943,0
+AWX.US,D,20190506,000000,2.64,2.91,2.62,2.77,121510,0
+AWX.US,D,20190507,000000,2.72,2.87,2.53,2.53,63383,0
+AWX.US,D,20190508,000000,2.55,2.89,2.5,2.53,69317,0
+AWX.US,D,20190509,000000,2.55,2.62,2.5,2.59,26503,0
+AWX.US,D,20190510,000000,2.53,2.58,2.44,2.4863,39056,0
+AWX.US,D,20190513,000000,2.44,2.45,2.35,2.4,19431,0
+AWX.US,D,20190514,000000,2.39,2.42,2.321,2.35,47238,0
+AWX.US,D,20190515,000000,2.34,2.38,2.2855,2.3351,201434,0
+AWX.US,D,20190516,000000,2.35,2.4,2.31,2.3585,82040,0
+AWX.US,D,20190517,000000,2.37,2.37,2.28,2.3,25426,0
+AWX.US,D,20190520,000000,2.28,2.32,2.28,2.3044,20239,0
+AWX.US,D,20190521,000000,2.32,2.3279,2.27,2.27,8160,0
+AWX.US,D,20190522,000000,2.28,2.44,2.28,2.38,33499,0
+AWX.US,D,20190523,000000,2.35,2.35,2.28,2.29,22389,0
+AWX.US,D,20190524,000000,2.29,2.4124,2.29,2.33,32269,0
+AWX.US,D,20190528,000000,2.33,2.4255,2.23,2.28,60060,0
+AWX.US,D,20190529,000000,2.27,2.33,2.23,2.2844,32442,0
+AWX.US,D,20190530,000000,2.3015,2.31,2.26,2.3,6818,0
+AWX.US,D,20190531,000000,2.28,2.35,2.2799,2.3,19992,0
+AWX.US,D,20190603,000000,2.318,2.318,2.2607,2.27,8146,0
+AWX.US,D,20190604,000000,2.2864,2.2976,2.26,2.27,14782,0
+AWX.US,D,20190605,000000,2.28,2.2914,2.2311,2.2726,15381,0
+AWX.US,D,20190606,000000,2.25,2.2814,2.23,2.25,11160,0
+AWX.US,D,20190607,000000,2.24,2.26,2.22,2.26,10233,0
+AWX.US,D,20190610,000000,2.29,2.36,2.26,2.32,38171,0
+AWX.US,D,20190611,000000,2.37,2.5101,2.35,2.43,125743,0
+AWX.US,D,20190612,000000,2.43,2.43,2.3501,2.4,5256,0
+AWX.US,D,20190613,000000,2.39,2.5,2.37,2.4,35862,0
+AWX.US,D,20190614,000000,2.355,2.47,2.355,2.431,2662,0
+AWX.US,D,20190617,000000,2.41,2.41,2.3,2.365,18564,0
+AWX.US,D,20190618,000000,2.37,2.412,2.31,2.35,13155,0
+AWX.US,D,20190619,000000,2.3411,2.42,2.33,2.33,1661,0
+AWX.US,D,20190620,000000,2.33,2.42,2.33,2.42,5326,0
+AWX.US,D,20190621,000000,2.4,2.44,2.35,2.35,2362,0
+AWX.US,D,20190624,000000,2.43,2.43,2.35,2.4,7847,0
+AWX.US,D,20190625,000000,2.4475,2.55,2.415,2.4572,31125,0
+AWX.US,D,20190626,000000,2.45,2.58,2.36,2.4,57464,0
+AWX.US,D,20190627,000000,2.462,2.5575,2.36,2.43,39417,0
+AWX.US,D,20190628,000000,2.39,2.53,2.39,2.4901,9387,0
+AWX.US,D,20190701,000000,2.5,2.53,2.47,2.52,5800,0
+AWX.US,D,20190702,000000,2.52,2.58,2.39,2.41,25821,0
+AWX.US,D,20190703,000000,2.45,2.5,2.45,2.46,6108,0
+AWX.US,D,20190705,000000,2.4174,2.55,2.4174,2.55,5149,0
+AWX.US,D,20190708,000000,2.5376,2.5376,2.41,2.44,9666,0
+AWX.US,D,20190709,000000,2.42,2.47,2.4,2.42,14731,0
+AWX.US,D,20190710,000000,2.4438,2.55,2.42,2.54,22200,0
+AWX.US,D,20190711,000000,2.5272,2.5272,2.45,2.45,2693,0
+AWX.US,D,20190712,000000,2.48,2.48,2.43,2.43,751,0
+AWX.US,D,20190715,000000,2.43,2.521,2.43,2.521,1603,0
+AWX.US,D,20190716,000000,2.48,2.5415,2.43,2.457,17066,0
+AWX.US,D,20190717,000000,2.4599,2.502,2.4599,2.502,2175,0
+AWX.US,D,20190718,000000,2.44,2.5,2.4386,2.49,3831,0
+AWX.US,D,20190719,000000,2.47,2.48,2.45,2.45,4572,0
+AWX.US,D,20190722,000000,2.46,2.48,2.46,2.48,1820,0
+AWX.US,D,20190723,000000,2.48,2.51,2.44,2.47,7531,0
+AWX.US,D,20190724,000000,2.47,2.47,2.45,2.45,1456,0
+AWX.US,D,20190725,000000,2.45,2.4827,2.43,2.44,5651,0
+AWX.US,D,20190726,000000,2.4693,2.52,2.4578,2.49,12173,0
+AWX.US,D,20190729,000000,2.51,2.5574,2.49,2.49,2655,0
+AWX.US,D,20190730,000000,2.5176,2.56,2.505,2.51,4085,0
+AWX.US,D,20190731,000000,2.58,2.8,2.57,2.62,59023,0
+AWX.US,D,20190801,000000,2.62,2.6503,2.52,2.52,17276,0
+AWX.US,D,20190802,000000,2.51,2.53,2.47,2.478,13893,0
+AWX.US,D,20190805,000000,2.44,2.45,2.3919,2.414,59651,0
+AWX.US,D,20190806,000000,2.39,2.45,2.36,2.43,46503,0
+AWX.US,D,20190807,000000,2.4,2.55,2.4,2.55,5964,0
+AWX.US,D,20190808,000000,2.55,2.5532,2.46,2.46,5709,0
+AWX.US,D,20190809,000000,2.435,2.48,2.3682,2.48,35867,0
+AWX.US,D,20190812,000000,2.5,2.5,2.29,2.39,73422,0
+AWX.US,D,20190813,000000,2.418,2.44,2.33,2.33,5684,0
+AWX.US,D,20190814,000000,2.3367,2.34,2.26,2.28,18986,0
+AWX.US,D,20190815,000000,2.24,2.2815,2.1,2.15,89544,0
+AWX.US,D,20190816,000000,2.17,2.31,2.17,2.27,26374,0
+AWX.US,D,20190819,000000,2.33,2.33,2.21,2.21,8300,0
+AWX.US,D,20190820,000000,2.2211,2.29,2.2211,2.24,760,0
+AWX.US,D,20190821,000000,2.3,2.3,2.23,2.27,1185,0
+AWX.US,D,20190822,000000,2.24,2.27,2.24,2.27,743,0
+AWX.US,D,20190823,000000,2.29,2.3,2.195,2.2,4980,0
+AWX.US,D,20190826,000000,2.2403,2.2403,2.21,2.21,1300,0
+AWX.US,D,20190827,000000,2.18,2.2,2.1501,2.16,9655,0
+AWX.US,D,20190828,000000,2.19,2.21,2.18,2.21,7722,0
+AWX.US,D,20190830,000000,2.18,2.2311,2.18,2.21,2670,0
+AWX.US,D,20190903,000000,2.22,2.24,2.172,2.19,6554,0
+AWX.US,D,20190905,000000,2.22,2.37,2.22,2.37,15679,0
+AWX.US,D,20190906,000000,2.3303,2.345,2.28,2.3,4602,0
+AWX.US,D,20190909,000000,2.3021,2.37,2.29,2.36,5346,0
+AWX.US,D,20190910,000000,2.3515,2.36,2.22,2.28,8750,0
+AWX.US,D,20190911,000000,2.25,2.2665,2.225,2.26,15188,0
+AWX.US,D,20190912,000000,2.33,2.33,2.275,2.29,10882,0
+AWX.US,D,20190913,000000,2.26,2.32,2.26,2.26,8032,0
+AWX.US,D,20190916,000000,2.2943,2.33,2.26,2.29,6642,0
+AWX.US,D,20190917,000000,2.2701,2.285,2.27,2.27,2800,0
+AWX.US,D,20190918,000000,2.28,2.28,2.23,2.25,7835,0
+AWX.US,D,20190919,000000,2.2514,2.3,2.22,2.25,6388,0
+AWX.US,D,20190920,000000,2.2499,2.29,2.17,2.28,75577,0
+AWX.US,D,20190923,000000,2.23,2.3,2.17,2.23,6149,0
+AWX.US,D,20190924,000000,2.21,2.2539,2.18,2.18,1289,0
+AWX.US,D,20190925,000000,2.2,2.24,2.2,2.2,1575,0
+AWX.US,D,20190926,000000,2.18,2.29,2.18,2.2253,1367,0
+AWX.US,D,20190927,000000,2.19,2.3,2.19,2.27,3850,0
+AWX.US,D,20190930,000000,2.23,2.23,2.2,2.205,3418,0
+AWX.US,D,20191001,000000,2.22,2.22,2.22,2.22,309,0
+AWX.US,D,20191002,000000,2.1921,2.2,2.17,2.17,5188,0
+AWX.US,D,20191003,000000,2.1701,2.1701,2.17,2.17,2315,0
+AWX.US,D,20191004,000000,2.2,2.2,2.17,2.17,729,0
+AWX.US,D,20191007,000000,2.18,2.18,2.17,2.1744,2852,0
+AWX.US,D,20191008,000000,2.22,2.32,2.2115,2.28,10170,0
+AWX.US,D,20191009,000000,2.27,2.28,2.2,2.2,7637,0
+AWX.US,D,20191010,000000,2.2,2.3,2.2,2.3,919,0
+AWX.US,D,20191011,000000,2.28,2.28,2.2,2.2,3306,0
+AWX.US,D,20191014,000000,2.2204,2.2899,2.21,2.2159,2338,0
+AWX.US,D,20191015,000000,2.28,2.35,2.233,2.3032,19291,0
+AWX.US,D,20191016,000000,2.214,2.27,2.12,2.21,26619,0
+AWX.US,D,20191017,000000,2.18,2.23,2.13,2.14,33820,0
+AWX.US,D,20191018,000000,2.168,2.23,2.14,2.21,38111,0
+AWX.US,D,20191021,000000,2.23,2.23,2.15,2.1608,10777,0
+AWX.US,D,20191022,000000,2.14,2.2,2.14,2.2,6204,0
+AWX.US,D,20191023,000000,2.2,2.22,2.18,2.2092,2480,0
+AWX.US,D,20191024,000000,2.22,2.2732,2.2199,2.27,13301,0
+AWX.US,D,20191025,000000,2.29,2.2996,2.26,2.2749,12989,0
+AWX.US,D,20191028,000000,2.2488,2.28,2.2488,2.28,2017,0
+AWX.US,D,20191029,000000,2.2514,2.255,2.23,2.255,2965,0
+AWX.US,D,20191030,000000,2.298,2.32,2.298,2.32,396,0
+AWX.US,D,20191031,000000,2.2785,2.31,2.25,2.292,3171,0
+AWX.US,D,20191101,000000,2.29,2.29,2.22,2.27,4936,0
+AWX.US,D,20191104,000000,2.31,2.33,2.28,2.29,4037,0
+AWX.US,D,20191105,000000,2.25,2.2914,2.25,2.28,3613,0
+AWX.US,D,20191106,000000,2.24,2.31,2.22,2.31,22340,0
+AWX.US,D,20191107,000000,2.31,2.32,2.28,2.29,6246,0
+AWX.US,D,20191108,000000,2.28,2.3,2.27,2.29,1136,0
+AWX.US,D,20191111,000000,2.25,2.27,2.25,2.2571,2431,0
+AWX.US,D,20191112,000000,2.29,2.29,2.25,2.25,1397,0
+AWX.US,D,20191113,000000,2.32,2.59,2.31,2.42,80962,0
+AWX.US,D,20191114,000000,2.1,2.12,1.945,2.04,92414,0
+AWX.US,D,20191115,000000,2.1,2.1,1.9601,1.9732,32009,0
+AWX.US,D,20191118,000000,2.06,2.06,1.96,2.01,18549,0
+AWX.US,D,20191119,000000,2.0319,2.04,1.9,1.9299,45463,0
+AWX.US,D,20191120,000000,1.9,1.9856,1.89,1.89,11890,0
+AWX.US,D,20191121,000000,1.9615,1.98,1.85,1.9,71655,0
+AWX.US,D,20191122,000000,1.9,1.95,1.84,1.95,25181,0
+AWX.US,D,20191125,000000,1.99,2.02,1.99,1.99,3005,0
+AWX.US,D,20191126,000000,1.91,1.97,1.88,1.9302,15669,0
+AWX.US,D,20191127,000000,1.95,1.9715,1.91,1.9241,1851,0
+AWX.US,D,20191129,000000,2,2,1.9175,1.9175,5738,0
+AWX.US,D,20191202,000000,1.94,1.9497,1.847,1.9,20599,0
+AWX.US,D,20191203,000000,1.87,1.92,1.87,1.88,40889,0
+AWX.US,D,20191204,000000,1.86,1.913,1.86,1.9,40269,0
+AWX.US,D,20191205,000000,1.94,1.94,1.86,1.86,5511,0
+AWX.US,D,20191206,000000,1.95,1.955,1.86,1.88,5538,0
+AWX.US,D,20191209,000000,1.8975,1.9345,1.87,1.92,2645,0
+AWX.US,D,20191210,000000,1.8901,1.9197,1.8901,1.9138,3349,0
+AWX.US,D,20191211,000000,1.9093,1.91,1.87,1.8801,11336,0
+AWX.US,D,20191212,000000,1.87,1.9,1.85,1.87,22279,0
+AWX.US,D,20191213,000000,1.912,1.912,1.87,1.889,7927,0
+AWX.US,D,20191216,000000,1.8879,1.95,1.87,1.8773,5025,0
+AWX.US,D,20191217,000000,1.87,1.93,1.87,1.89,6660,0
+AWX.US,D,20191218,000000,1.88,1.89,1.87,1.88,38892,0
+AWX.US,D,20191219,000000,1.93,1.93,1.88,1.9,17564,0
+AWX.US,D,20191220,000000,1.9,1.9,1.88,1.8867,15384,0
+AWX.US,D,20191223,000000,1.89,1.905,1.88,1.89,37498,0
+AWX.US,D,20191224,000000,1.9,2.08,1.9,1.9404,15944,0
+AWX.US,D,20191226,000000,2.03,2.03,1.91,1.9698,10363,0
+AWX.US,D,20191227,000000,1.99,2.04,1.9,1.95,9655,0
+AWX.US,D,20191230,000000,1.93,1.99,1.93,1.9898,6817,0
+AWX.US,D,20191231,000000,1.99,1.996,1.92,1.92,18240,0
+AWX.US,D,20200102,000000,1.94,1.99,1.94,1.9614,6987,0
+AWX.US,D,20200103,000000,2,2,1.93,1.94,5895,0
+AWX.US,D,20200106,000000,1.94,1.95,1.895,1.9,20763,0
+AWX.US,D,20200107,000000,1.93,1.93,1.83,1.87,25344,0
+AWX.US,D,20200108,000000,1.89,1.89,1.82,1.83,17339,0
+AWX.US,D,20200109,000000,1.8399,1.9299,1.8375,1.85,31145,0
+AWX.US,D,20200110,000000,1.8406,1.85,1.83,1.85,11157,0
+AWX.US,D,20200113,000000,1.82,1.9,1.82,1.87,9978,0
+AWX.US,D,20200114,000000,1.8339,1.8392,1.794,1.8,25846,0
+AWX.US,D,20200115,000000,1.815,1.9598,1.79,1.9,155443,0
+AWX.US,D,20200116,000000,1.98,2.01,1.9002,1.97,75242,0
+AWX.US,D,20200117,000000,2.03,2.03,1.87,1.92,20611,0
+AWX.US,D,20200121,000000,1.95,1.95,1.92,1.95,10758,0
+AWX.US,D,20200122,000000,1.98,1.98,1.8693,1.93,11294,0
+AWX.US,D,20200123,000000,1.8801,1.94,1.8801,1.92,2666,0
+AWX.US,D,20200124,000000,1.9,1.9,1.83,1.84,15479,0
+AWX.US,D,20200127,000000,1.8595,1.9,1.83,1.86,8744,0
+AWX.US,D,20200128,000000,1.86,1.91,1.85,1.87,6279,0
+AWX.US,D,20200129,000000,1.85,1.8601,1.85,1.8504,23426,0
+AWX.US,D,20200130,000000,1.86,1.89,1.85,1.8792,6940,0
+AWX.US,D,20200131,000000,1.87,1.91,1.8196,1.85,34640,0
+AWX.US,D,20200203,000000,1.9,1.92,1.81,1.88,2931,0
+AWX.US,D,20200204,000000,1.88,1.88,1.84,1.84,883,0
+AWX.US,D,20200205,000000,1.852,1.8979,1.8516,1.893,9522,0
+AWX.US,D,20200206,000000,1.9,1.91,1.88,1.89,3151,0
+AWX.US,D,20200207,000000,1.9,1.95,1.9,1.95,1763,0
+AWX.US,D,20200210,000000,1.93,1.94,1.92,1.92,1519,0
+AWX.US,D,20200211,000000,1.91,1.98,1.9,1.97,23791,0
+AWX.US,D,20200212,000000,1.98,1.98,1.9,1.95,3770,0
+AWX.US,D,20200213,000000,1.9497,1.98,1.94,1.9693,5924,0
+AWX.US,D,20200214,000000,1.97,1.98,1.97,1.98,734,0
+AWX.US,D,20200218,000000,1.9675,1.98,1.9603,1.98,2509,0
+AWX.US,D,20200219,000000,1.97,1.97,1.79,1.858,20629,0
+AWX.US,D,20200220,000000,1.89,1.89,1.83,1.85,23587,0
+AWX.US,D,20200221,000000,1.83,1.8352,1.8,1.8352,10503,0
+AWX.US,D,20200224,000000,1.8,1.83,1.8,1.811,5015,0
+AWX.US,D,20200225,000000,1.79,1.84,1.76,1.7623,14336,0
+AWX.US,D,20200226,000000,1.82,1.85,1.7799,1.8,14575,0
+AWX.US,D,20200227,000000,1.7186,1.76,1.7101,1.7582,8389,0
+AWX.US,D,20200228,000000,1.7,1.81,1.68,1.78,8748,0
+AWX.US,D,20200302,000000,1.8,1.85,1.7335,1.81,2823,0
+AWX.US,D,20200303,000000,1.8,1.86,1.74,1.86,21095,0
+AWX.US,D,20200304,000000,1.8,1.86,1.675,1.68,29413,0
+AWX.US,D,20200305,000000,1.6813,1.73,1.65,1.73,28721,0
+AWX.US,D,20200306,000000,1.6738,1.77,1.6738,1.7,9707,0
+AWX.US,D,20200309,000000,1.65,1.66,1.61,1.61,20973,0
+AWX.US,D,20200310,000000,1.65,1.69,1.56,1.56,20253,0
+AWX.US,D,20200311,000000,1.55,1.64,1.54,1.54,8815,0
+AWX.US,D,20200312,000000,1.52,1.573,1.48,1.4918,19772,0
+AWX.US,D,20200313,000000,1.5,1.55,1.5,1.55,3401,0
+AWX.US,D,20200316,000000,1.45,1.4541,1.35,1.41,27634,0
+AWX.US,D,20200317,000000,1.3917,1.5,1.35,1.4,15552,0
+AWX.US,D,20200318,000000,1.35,1.35,1.25,1.25,48206,0
+AWX.US,D,20200319,000000,1.3165,1.42,1.3,1.41,4903,0
+AWX.US,D,20200320,000000,1.4,1.4359,1.26,1.29,9624,0
+AWX.US,D,20200323,000000,1.24,1.27,1.24,1.27,4769,0
+AWX.US,D,20200324,000000,1.27,1.28,1.23,1.25,6817,0
+AWX.US,D,20200325,000000,1.32,1.36,1.32,1.34,9281,0
+AWX.US,D,20200326,000000,1.34,1.34,1.32,1.34,6033,0
+AWX.US,D,20200327,000000,1.33,1.33,1.2736,1.2798,10546,0
+AWX.US,D,20200330,000000,1.2603,1.3,1.26,1.2901,3420,0
+AWX.US,D,20200331,000000,1.2927,1.31,1.29,1.29,4332,0
+AWX.US,D,20200401,000000,1.28,1.31,1.24,1.24,36014,0
+AWX.US,D,20200402,000000,1.22,1.28,1.22,1.22,12591,0
+AWX.US,D,20200403,000000,1.22,1.25,1.1771,1.18,7560,0
+AWX.US,D,20200406,000000,1.19,1.26,1.19,1.26,872,0
+AWX.US,D,20200407,000000,1.3,1.3,1.29,1.29,834,0
+AWX.US,D,20200408,000000,1.28,1.33,1.23,1.325,3026,0
+AWX.US,D,20200409,000000,1.31,1.49,1.2965,1.3595,51860,0
+AWX.US,D,20200413,000000,1.363,1.37,1.3201,1.37,6545,0
+AWX.US,D,20200414,000000,1.37,1.37,1.32,1.34,4396,0
+AWX.US,D,20200415,000000,1.3371,1.37,1.33,1.37,1955,0
+AWX.US,D,20200416,000000,1.36,1.36,1.2935,1.3,25769,0
+AWX.US,D,20200417,000000,1.34,1.423,1.33,1.3888,13691,0
+AWX.US,D,20200420,000000,1.36,1.37,1.35,1.37,1164,0
+AWX.US,D,20200421,000000,1.345,1.36,1.3,1.31,3150,0
+AWX.US,D,20200422,000000,1.31,1.33,1.3,1.33,3729,0
+AWX.US,D,20200423,000000,1.31,1.36,1.31,1.3533,4181,0
+AWX.US,D,20200424,000000,1.38,1.38,1.3458,1.3458,3341,0
+AWX.US,D,20200427,000000,1.35,1.38,1.35,1.36,8279,0
+AWX.US,D,20200428,000000,1.37,1.39,1.35,1.3755,20448,0
+AWX.US,D,20200429,000000,1.435,1.45,1.38,1.38,13068,0
+AWX.US,D,20200430,000000,1.4,1.4,1.38,1.38,2889,0
+AWX.US,D,20200501,000000,1.38,1.38,1.34,1.37,10430,0
+AWX.US,D,20200504,000000,1.3569,1.3569,1.3569,1.3569,467,0
+AWX.US,D,20200505,000000,1.4,1.4,1.36,1.3654,1703,0
+AWX.US,D,20200506,000000,1.35,1.3599,1.34,1.34,20162,0
+AWX.US,D,20200507,000000,1.385,1.4,1.36,1.38,2748,0
+AWX.US,D,20200508,000000,1.82,1.82,1.33,1.39,53841,0
+AWX.US,D,20200511,000000,1.37,1.41,1.36,1.36,13084,0
+AWX.US,D,20200512,000000,1.35,1.3567,1.32,1.32,2348,0
+AWX.US,D,20200513,000000,1.34,1.34,1.3,1.31,9950,0
+AWX.US,D,20200514,000000,1.3,1.31,1.275,1.2837,17793,0
+AWX.US,D,20200515,000000,1.29,1.29,1.26,1.27,10770,0
+AWX.US,D,20200518,000000,1.28,1.35,1.22,1.255,35976,0
+AWX.US,D,20200519,000000,1.27,1.34,1.25,1.2704,15364,0
+AWX.US,D,20200520,000000,1.33,1.3997,1.315,1.39,40998,0
+AWX.US,D,20200521,000000,1.4,1.47,1.4,1.44,15213,0
+AWX.US,D,20200522,000000,1.45,1.46,1.4,1.42,7361,0
+AWX.US,D,20200526,000000,1.45,1.45,1.4201,1.44,13025,0
+AWX.US,D,20200527,000000,1.4229,1.43,1.36,1.39,4584,0
+AWX.US,D,20200528,000000,1.39,1.52,1.39,1.51,19551,0
+AWX.US,D,20200529,000000,1.45,1.46,1.37,1.37,2907,0
+AWX.US,D,20200601,000000,1.4,1.421,1.31,1.3101,16571,0
+AWX.US,D,20200602,000000,1.3466,1.39,1.33,1.39,2707,0
+AWX.US,D,20200603,000000,1.48,1.51,1.39,1.5,5500,0
+AWX.US,D,20200604,000000,1.57,1.57,1.45,1.47,4098,0
+AWX.US,D,20200605,000000,1.47,1.47,1.41,1.47,5230,0
+AWX.US,D,20200608,000000,1.47,1.6,1.47,1.59,14918,0
+AWX.US,D,20200609,000000,1.59,1.62,1.35,1.37,45177,0
+AWX.US,D,20200610,000000,1.41,1.51,1.41,1.46,26676,0
+AWX.US,D,20200611,000000,1.52,1.52,1.42,1.4671,5313,0
+AWX.US,D,20200612,000000,1.54,2.24,1.49,1.92,1630395,0
+AWX.US,D,20200615,000000,1.63,1.85,1.6,1.74,64362,0
+AWX.US,D,20200616,000000,1.65,1.78,1.58,1.58,35180,0
+AWX.US,D,20200617,000000,1.7,1.99,1.6101,1.9401,155620,0
+AWX.US,D,20200618,000000,1.9,2.06,1.66,1.7099,76695,0
+AWX.US,D,20200619,000000,1.71,1.88,1.7,1.7501,22361,0
+AWX.US,D,20200622,000000,1.83,2.44,1.76,1.97,500678,0
+AWX.US,D,20200623,000000,1.95,2.2,1.83,1.91,127943,0
+AWX.US,D,20200624,000000,1.89,1.9,1.67,1.73,70830,0
+AWX.US,D,20200625,000000,1.86,1.982,1.64,1.82,222256,0
+AWX.US,D,20200626,000000,1.85,1.85,1.71,1.7301,82665,0
+AWX.US,D,20200629,000000,1.72,1.72,1.4901,1.56,207063,0
+AWX.US,D,20200630,000000,1.55,1.7886,1.52,1.61,156970,0
+AWX.US,D,20200701,000000,1.5901,1.6799,1.59,1.61,16935,0
+AWX.US,D,20200702,000000,1.61,1.8291,1.5701,1.7,94525,0
+AWX.US,D,20200706,000000,1.71,1.79,1.71,1.7227,30226,0
+AWX.US,D,20200707,000000,1.75,1.88,1.7001,1.725,42659,0
+AWX.US,D,20200708,000000,1.73,1.75,1.62,1.6281,25708,0
+AWX.US,D,20200709,000000,1.6359,1.7,1.6359,1.7,9493,0
+AWX.US,D,20200710,000000,1.74,1.74,1.58,1.72,7168,0
+AWX.US,D,20200713,000000,1.72,1.72,1.66,1.66,6419,0
+AWX.US,D,20200714,000000,1.66,1.7,1.63,1.67,17338,0
+AWX.US,D,20200715,000000,1.75,1.8002,1.7,1.71,22610,0
+AWX.US,D,20200716,000000,1.6801,1.75,1.6801,1.72,10468,0
+AWX.US,D,20200717,000000,1.79,1.79,1.71,1.71,5676,0
+AWX.US,D,20200720,000000,1.661,1.7,1.65,1.66,8364,0
+AWX.US,D,20200721,000000,1.66,1.73,1.65,1.66,17599,0
+AWX.US,D,20200722,000000,1.65,1.86,1.65,1.84,62760,0
+AWX.US,D,20200723,000000,1.96,1.96,1.77,1.8,32454,0
+AWX.US,D,20200724,000000,1.81,1.85,1.7697,1.77,3225,0
+AWX.US,D,20200727,000000,1.78,1.88,1.78,1.79,31229,0
+AWX.US,D,20200728,000000,1.77,1.83,1.7566,1.81,6730,0
+AWX.US,D,20200729,000000,1.85,1.85,1.81,1.84,5816,0
+AWX.US,D,20200730,000000,1.85,1.85,1.79,1.79,2777,0
+AWX.US,D,20200731,000000,1.7709,1.83,1.74,1.74,14019,0
+AWX.US,D,20200803,000000,1.76,1.7687,1.65,1.73,21797,0
+AWX.US,D,20200804,000000,1.73,1.79,1.65,1.79,18114,0
+AWX.US,D,20200805,000000,1.78,1.8391,1.75,1.82,34150,0
+AWX.US,D,20200806,000000,1.8409,1.85,1.75,1.79,14760,0
+AWX.US,D,20200807,000000,1.78,1.79,1.78,1.78,5306,0
+AWX.US,D,20200810,000000,1.65,1.76,1.65,1.71,32752,0
+AWX.US,D,20200811,000000,1.71,1.94,1.71,1.88,17455,0
+AWX.US,D,20200812,000000,1.85,1.91,1.5,1.65,125719,0
+AWX.US,D,20200813,000000,1.73,1.73,1.6,1.66,17417,0
+AWX.US,D,20200814,000000,1.64,1.73,1.61,1.72,22828,0
+AWX.US,D,20200817,000000,1.75,1.7564,1.67,1.69,8233,0
+AWX.US,D,20200818,000000,1.66,1.71,1.62,1.63,9208,0
+AWX.US,D,20200819,000000,1.7,1.7,1.57,1.65,17263,0
+AWX.US,D,20200820,000000,1.5901,1.66,1.5901,1.6001,3804,0
+AWX.US,D,20200821,000000,1.6,1.63,1.53,1.6,29305,0
+AWX.US,D,20200824,000000,1.6,1.6,1.47,1.54,24247,0
+AWX.US,D,20200825,000000,1.54,1.62,1.53,1.6078,4294,0
+AWX.US,D,20200826,000000,1.68,1.69,1.52,1.6299,64150,0
+AWX.US,D,20200827,000000,1.56,1.98,1.51,1.5843,230090,0
+AWX.US,D,20200828,000000,1.6122,1.6398,1.55,1.5501,21680,0
+AWX.US,D,20200831,000000,1.53,1.57,1.5199,1.57,11336,0
+AWX.US,D,20200901,000000,1.69,1.69,1.53,1.53,10311,0
+AWX.US,D,20200902,000000,1.53,1.68,1.5,1.57,16146,0
+AWX.US,D,20200903,000000,1.75,1.75,1.51,1.62,12643,0
+AWX.US,D,20200904,000000,1.67,1.67,1.51,1.51,5053,0
+AWX.US,D,20200908,000000,1.5107,1.52,1.47,1.48,12020,0
+AWX.US,D,20200909,000000,1.46,1.5,1.45,1.4899,25473,0
+AWX.US,D,20200910,000000,1.55,1.55,1.429,1.46,12786,0
+AWX.US,D,20200911,000000,1.46,1.49,1.46,1.48,5481,0
+AWX.US,D,20200914,000000,1.5,1.51,1.46,1.48,16063,0
+AWX.US,D,20200915,000000,1.47,1.5,1.47,1.48,1482,0
+AWX.US,D,20200916,000000,1.49,1.52,1.49,1.52,12998,0
+AWX.US,D,20200917,000000,1.52,1.52,1.42,1.455,13667,0
+AWX.US,D,20200918,000000,1.45,1.52,1.433,1.51,18569,0
+AWX.US,D,20200921,000000,1.48,1.495,1.46,1.48,5699,0
+AWX.US,D,20200922,000000,1.48,1.48,1.4601,1.48,3316,0
+AWX.US,D,20200923,000000,1.4832,1.65,1.45,1.4537,34615,0
+AWX.US,D,20200924,000000,1.45,1.5,1.4,1.472,10141,0
+AWX.US,D,20200925,000000,1.41,1.49,1.41,1.46,2958,0
+AWX.US,D,20200928,000000,1.47,1.58,1.44,1.5484,35604,0
+AWX.US,D,20200929,000000,1.55,2.33,1.55,2.07,704367,0
+AWX.US,D,20200930,000000,1.7,1.935,1.6,1.75,527852,0
+AWX.US,D,20201001,000000,1.75,1.85,1.61,1.68,356711,0
+AWX.US,D,20201002,000000,1.62,1.75,1.57,1.6693,98080,0
+AWX.US,D,20201005,000000,1.63,1.74,1.62,1.62,28998,0
+AWX.US,D,20201006,000000,1.6528,1.75,1.6399,1.65,55324,0
+AWX.US,D,20201007,000000,1.66,1.7,1.63,1.7,13852,0
+AWX.US,D,20201008,000000,1.66,1.8505,1.66,1.8,50396,0
+AWX.US,D,20201009,000000,1.78,2.11,1.73,1.79,451597,0
+AWX.US,D,20201012,000000,1.72,1.89,1.72,1.75,180082,0
+AWX.US,D,20201013,000000,1.75,1.85,1.745,1.78,33269,0
+AWX.US,D,20201014,000000,1.81,1.99,1.7623,1.82,159443,0
+AWX.US,D,20201015,000000,1.77,1.9598,1.69,1.87,232007,0
+AWX.US,D,20201016,000000,1.85,1.8503,1.7601,1.82,30806,0
+AWX.US,D,20201019,000000,1.82,2.09,1.8,1.94,142627,0
+AWX.US,D,20201020,000000,1.93,1.93,1.83,1.87,30339,0
+AWX.US,D,20201021,000000,1.89,1.92,1.81,1.86,29788,0
+AWX.US,D,20201022,000000,1.8526,1.97,1.8526,1.89,56931,0
+AWX.US,D,20201023,000000,1.92,2.08,1.9,2.03,62582,0
+AWX.US,D,20201026,000000,2,2.08,1.8419,1.86,82162,0
+AWX.US,D,20201027,000000,1.87,2.2399,1.82,1.91,470153,0
+AWX.US,D,20201028,000000,1.9,1.9421,1.69,1.74,197211,0
+AWX.US,D,20201029,000000,1.81,1.85,1.74,1.79,85013,0
+AWX.US,D,20201030,000000,1.81,1.82,1.7,1.7,29503,0
+AWX.US,D,20201102,000000,1.72,1.8,1.71,1.75,15240,0
+AWX.US,D,20201103,000000,1.73,1.87,1.73,1.84,33089,0
+AWX.US,D,20201104,000000,1.87,1.87,1.78,1.79,21602,0
+AWX.US,D,20201105,000000,1.78,1.87,1.75,1.842,44090,0
+AWX.US,D,20201106,000000,1.7753,1.92,1.7753,1.89,42845,0
+AWX.US,D,20201109,000000,1.78,1.92,1.78,1.86,28878,0
+AWX.US,D,20201110,000000,1.84,2.06,1.83,1.89,122441,0
+AWX.US,D,20201111,000000,1.88,1.96,1.85,1.92,17431,0
+AWX.US,D,20201112,000000,1.96,1.97,1.845,1.86,176111,0
+AWX.US,D,20201113,000000,2.1,2.24,1.91,2.1,393207,0
+AWX.US,D,20201116,000000,2.12,2.12,1.95,1.95,70216,0
+AWX.US,D,20201117,000000,2.04,2.15,1.96,2.12,120546,0
+AWX.US,D,20201118,000000,2.12,2.12,2.08,2.11,33594,0
+AWX.US,D,20201119,000000,2.1,2.29,2.1,2.16,93537,0
+AWX.US,D,20201120,000000,2.19,2.19,2.08,2.1402,19323,0
+AWX.US,D,20201123,000000,2.17,2.45,2.15,2.25,192499,0
+AWX.US,D,20201124,000000,2.34,2.34,2.2201,2.29,59362,0
+AWX.US,D,20201125,000000,2.33,2.33,2.23,2.2699,17801,0
+AWX.US,D,20201127,000000,2.25,2.31,2.25,2.27,19223,0
+AWX.US,D,20201130,000000,2.295,2.295,2.12,2.12,60837,0
+AWX.US,D,20201201,000000,2.2,2.2,2.1,2.12,21080,0
+AWX.US,D,20201202,000000,2.1,2.25,2.1,2.18,7324,0
+AWX.US,D,20201203,000000,2.23,2.23,2.14,2.14,2906,0
+AWX.US,D,20201204,000000,2.14,2.24,2.12,2.185,71328,0
+AWX.US,D,20201207,000000,2.18,2.3,2.16,2.3,25457,0
+AWX.US,D,20201208,000000,2.26,2.3,2.25,2.27,10431,0
+AWX.US,D,20201209,000000,2.276,2.47,2.2678,2.39,183839,0
+AWX.US,D,20201210,000000,2.36,2.39,2.24,2.39,51980,0
+AWX.US,D,20201211,000000,2.49,2.49,2.24,2.26,64600,0
+AWX.US,D,20201214,000000,2.39,2.39,2.2,2.28,58529,0
+AWX.US,D,20201215,000000,2.37,2.3792,2.24,2.35,28884,0
+AWX.US,D,20201216,000000,2.35,2.35,2.24,2.28,7525,0
+AWX.US,D,20201217,000000,2.3,2.3,2.24,2.25,13067,0
+AWX.US,D,20201218,000000,2.28,2.3,2.13,2.24,57533,0
+AWX.US,D,20201221,000000,2.23,2.83,2.18,2.3,585036,0
+AWX.US,D,20201222,000000,2.22,2.35,2.22,2.28,32215,0
+AWX.US,D,20201223,000000,2.3,2.43,2.26,2.28,78807,0
+AWX.US,D,20201224,000000,2.33,2.33,2.28,2.3,8308,0
+AWX.US,D,20201228,000000,2.28,4.75,2.28,3.19,10162409,0
+AWX.US,D,20201229,000000,2.66,2.99,2.52,2.72,563623,0
+AWX.US,D,20201230,000000,2.99,2.99,2.58,2.73,131769,0
+AWX.US,D,20201231,000000,2.65,2.65,2.56,2.6,72088,0
+AWX.US,D,20210104,000000,2.55,2.57,2.42,2.56,88531,0
+AWX.US,D,20210105,000000,2.55,2.7333,2.48,2.69,121149,0
+AWX.US,D,20210106,000000,2.7,2.7,2.56,2.58,41568,0
+AWX.US,D,20210107,000000,2.58,2.6789,2.46,2.65,71873,0
+AWX.US,D,20210108,000000,2.64,2.65,2.57,2.65,54678,0
+AWX.US,D,20210111,000000,2.46,3.42,2.46,3.2,1269840,0
+AWX.US,D,20210112,000000,2.92,3.12,2.84,2.84,187249,0
+AWX.US,D,20210113,000000,2.89,2.9,2.83,2.8996,51780,0
+AWX.US,D,20210114,000000,2.87,3.1,2.87,2.98,138648,0
+AWX.US,D,20210115,000000,3.42,3.42,2.84,2.91,85188,0
+AWX.US,D,20210119,000000,3.06,3.11,2.92,3.07,107110,0
+AWX.US,D,20210120,000000,3.07,3.18,2.9,3.03,105995,0
+AWX.US,D,20210121,000000,2.94,3.06,2.93,3.02,44068,0
+AWX.US,D,20210122,000000,3,3.18,2.9575,3.03,45056,0
+AWX.US,D,20210125,000000,3,3.17,2.99,3.06,61473,0
+AWX.US,D,20210126,000000,3.18,3.18,2.97,3.04,70377,0
+AWX.US,D,20210127,000000,2.95,3.26,2.91,3,129249,0
+AWX.US,D,20210128,000000,3.85,4.4,3.14,3.53,981259,0
+AWX.US,D,20210129,000000,3.31,3.48,3.15,3.3,137401,0
+AWX.US,D,20210201,000000,3.88,3.88,3.3,3.39,71524,0
+AWX.US,D,20210202,000000,3.44,3.45,3.21,3.29,45697,0
+AWX.US,D,20210203,000000,3.3,3.4595,3.27,3.39,51885,0
+AWX.US,D,20210204,000000,3.43,3.52,3.33,3.51,54323,0
+AWX.US,D,20210205,000000,3.6,3.6399,3.45,3.48,56536,0
+AWX.US,D,20210208,000000,3.44,3.5575,3.37,3.5,35986,0
+AWX.US,D,20210209,000000,3.39,3.74,3.39,3.7,80015,0
+AWX.US,D,20210210,000000,3.84,4.1,3.45,3.91,454983,0
+AWX.US,D,20210211,000000,3.87,4,3.71,3.75,63221,0
+AWX.US,D,20210212,000000,3.6435,4.1527,3.64,4,157893,0
+AWX.US,D,20210216,000000,4.1,4.1,3.8,3.99,72614,0
+AWX.US,D,20210217,000000,3.99,4.42,3.85,4.3794,407673,0
+AWX.US,D,20210218,000000,4.41,5.2499,4.0948,4.8,1275016,0
+AWX.US,D,20210219,000000,5.02,5.02,4.275,4.52,590211,0
+AWX.US,D,20210222,000000,4.28,5.05,4.28,4.76,528776,0
+AWX.US,D,20210223,000000,4.59,4.59,3.6,3.99,317979,0
+AWX.US,D,20210224,000000,3.93,4.14,3.88,4.01,98880,0
+AWX.US,D,20210225,000000,3.95,4.1364,3.78,3.81,69716,0
+AWX.US,D,20210226,000000,3.85,3.92,3.443,3.55,98379,0
+AWX.US,D,20210301,000000,3.56,3.92,3.56,3.85,46343,0
+AWX.US,D,20210302,000000,3.85,3.88,3.7,3.7,34598,0
+AWX.US,D,20210303,000000,3.71,4.26,3.637,3.71,430432,0
+AWX.US,D,20210304,000000,3.74,3.74,3.0604,3.22,139304,0
+AWX.US,D,20210305,000000,3.25,3.37,3,3.28,47137,0
+AWX.US,D,20210308,000000,3.32,3.65,3.1797,3.23,71263,0
+AWX.US,D,20210309,000000,3.23,3.39,3.18,3.37,27038,0
+AWX.US,D,20210310,000000,3.37,3.52,3.22,3.37,51862,0
+AWX.US,D,20210311,000000,3.5,3.52,3.36,3.49,36333,0
+AWX.US,D,20210312,000000,3.46,4,3.45,4,201882,0
+AWX.US,D,20210315,000000,4,4,3.46,3.8,110463,0
+AWX.US,D,20210316,000000,3.79,3.8,3.702,3.77,22723,0
+AWX.US,D,20210317,000000,3.91,3.91,3.725,3.82,19344,0
+AWX.US,D,20210318,000000,3.75,3.93,3.74,3.86,26882,0
+AWX.US,D,20210319,000000,3.87,4.15,3.7801,3.89,100576,0
+AWX.US,D,20210322,000000,4.13,4.25,3.9404,4.04,137007,0
+AWX.US,D,20210323,000000,4.19,4.19,3.7772,3.78,46212,0
+AWX.US,D,20210324,000000,3.67,3.81,3.66,3.71,21929,0
+AWX.US,D,20210325,000000,3.66,3.7071,3.5071,3.5774,16716,0
+AWX.US,D,20210326,000000,3.55,3.77,3.55,3.7,25347,0
+AWX.US,D,20210329,000000,3.7,3.7,3.56,3.67,13295,0
+AWX.US,D,20210330,000000,3.54,3.61,3.54,3.55,24946,0
+AWX.US,D,20210331,000000,3.63,3.6716,3.57,3.67,9598,0
+AWX.US,D,20210401,000000,3.66,4.1,3.5915,4.1,767511,0
+AWX.US,D,20210405,000000,4.2,5.5,4.14,4.51,1876975,0
+AWX.US,D,20210406,000000,4.5,4.5199,3.92,3.97,207907,0
+AWX.US,D,20210407,000000,4.09,4.09,3.9,3.9,48887,0
+AWX.US,D,20210408,000000,3.98,3.98,3.83,3.92,31893,0
+AWX.US,D,20210409,000000,4.1,4.1,3.87,3.95,36491,0
+AWX.US,D,20210412,000000,3.95,4.1886,3.85,3.9343,74057,0
+AWX.US,D,20210413,000000,3.9,4.0782,3.6993,3.72,64254,0
+AWX.US,D,20210414,000000,3.66,3.81,3.66,3.74,21711,0
+AWX.US,D,20210415,000000,3.77,3.79,3.66,3.72,27762,0
+AWX.US,D,20210416,000000,3.41,3.59,3.41,3.53,81971,0
+AWX.US,D,20210419,000000,3.5,3.5106,3.4248,3.47,23396,0
+AWX.US,D,20210420,000000,3.44,3.4562,3.32,3.33,70805,0
+AWX.US,D,20210421,000000,3.32,3.5299,3.32,3.44,11957,0
+AWX.US,D,20210422,000000,3.44,3.5222,3.37,3.38,13680,0
+AWX.US,D,20210423,000000,3.3999,3.53,3.39,3.47,24405,0
+AWX.US,D,20210426,000000,3.49,3.6,3.395,3.57,145345,0
+AWX.US,D,20210427,000000,3.57,3.58,3.51,3.57,22255,0
+AWX.US,D,20210428,000000,3.61,3.61,3.46,3.59,138081,0
+AWX.US,D,20210429,000000,3.59,3.59,3.4583,3.54,99258,0
+AWX.US,D,20210430,000000,3.52,3.57,3.45,3.52,70507,0
+AWX.US,D,20210503,000000,3.52,3.87,3.52,3.72,301004,0
+AWX.US,D,20210504,000000,3.75,3.75,3.36,3.44,140954,0
+AWX.US,D,20210505,000000,3.44,3.94,3.44,3.69,347029,0
+AWX.US,D,20210506,000000,3.62,4.65,3.62,4.1443,1107626,0
+AWX.US,D,20210507,000000,4.24,6.07,4.24,4.51,9028376,0
+AWX.US,D,20210510,000000,4.24,4.4,3.75,3.85,901604,0
+AWX.US,D,20210511,000000,3.85,3.85,3.68,3.71,209058,0
+AWX.US,D,20210512,000000,3.67,4.03,3.55,3.62,465710,0
+AWX.US,D,20210513,000000,3.58,3.7,3.51,3.52,206444,0
+AWX.US,D,20210514,000000,3.86,3.86,3.63,3.67,137945,0
+AWX.US,D,20210517,000000,3.66,3.755,3.66,3.72,83496,0
+AWX.US,D,20210518,000000,3.71,3.925,3.7,3.87,93221,0
+AWX.US,D,20210519,000000,3.81,3.87,3.63,3.67,52450,0
+AWX.US,D,20210520,000000,3.68,3.86,3.67,3.83,58203,0
+AWX.US,D,20210521,000000,3.95,3.95,3.79,3.92,70222,0
+AWX.US,D,20210524,000000,3.93,4.05,3.87,3.93,97225,0
+AWX.US,D,20210525,000000,3.96,4.04,3.87,4,86604,0
+AWX.US,D,20210526,000000,4.07,4.1805,3.93,4.12,112298,0
+AWX.US,D,20210527,000000,4.13,4.18,4.0182,4.1,64988,0
+AWX.US,D,20210528,000000,4.13,4.4,4.02,4.28,199845,0
+AWX.US,D,20210601,000000,4.3,4.4317,4.27,4.3,84554,0
+AWX.US,D,20210602,000000,4.23,4.45,4.23,4.39,65065,0
+AWX.US,D,20210603,000000,4.38,4.49,4.26,4.43,61765,0
+AWX.US,D,20210604,000000,4.48,4.53,4.3415,4.44,48366,0
+AWX.US,D,20210607,000000,4.45,4.58,4.29,4.5,65840,0
+AWX.US,D,20210608,000000,4.48,4.83,4.48,4.7,135618,0
+AWX.US,D,20210609,000000,4.76,4.84,4.51,4.57,61546,0
+AWX.US,D,20210610,000000,4.66,4.66,4.45,4.5827,45924,0
+AWX.US,D,20210611,000000,4.64,4.71,4.5,4.62,40090,0
+AWX.US,D,20210614,000000,4.58,4.73,4.51,4.66,50740,0
+AWX.US,D,20210615,000000,4.64,4.68,4.52,4.64,25380,0
+AWX.US,D,20210616,000000,4.56,4.63,4.38,4.47,64332,0
+AWX.US,D,20210617,000000,4.57,4.5705,4.45,4.51,18063,0
+AWX.US,D,20210618,000000,4.35,4.47,4.28,4.29,51077,0
+AWX.US,D,20210621,000000,4.29,4.404,4.29,4.29,20040,0
+AWX.US,D,20210622,000000,4.3418,4.43,4.28,4.41,21066,0
+AWX.US,D,20210623,000000,4.44,4.6027,4.41,4.47,56967,0
+AWX.US,D,20210624,000000,4.47,4.71,4.455,4.68,81949,0
+AWX.US,D,20210625,000000,4.68,4.68,4.5541,4.59,17215,0
+AWX.US,D,20210628,000000,4.6,4.68,4.54,4.61,24149,0
+AWX.US,D,20210629,000000,4.53,4.68,4.53,4.57,49158,0
+AWX.US,D,20210630,000000,4.63,4.796,4.58,4.69,187249,0
+AWX.US,D,20210701,000000,4.72,4.7899,4.62,4.62,39316,0
+AWX.US,D,20210702,000000,4.65,4.73,4.53,4.58,34575,0
+AWX.US,D,20210706,000000,4.53,4.6499,4.315,4.35,62400,0
+AWX.US,D,20210707,000000,4.33,4.48,4.29,4.29,61100,0
+AWX.US,D,20210708,000000,4.2801,4.43,4.04,4.41,66390,0
+AWX.US,D,20210709,000000,4.48,4.48,4.22,4.4,45847,0
+AWX.US,D,20210712,000000,4.4132,4.65,4.31,4.52,238999,0
+AWX.US,D,20210713,000000,4.56,4.88,4.47,4.61,185773,0
+AWX.US,D,20210714,000000,4.84,4.84,4.42,4.46,82587,0
+AWX.US,D,20210715,000000,4.485,4.4957,4.36,4.43,25630,0
+AWX.US,D,20210716,000000,4.41,4.41,4.2243,4.24,13568,0
+AWX.US,D,20210719,000000,4.04,4.18,4.01,4.13,76416,0
+AWX.US,D,20210720,000000,4.13,4.4,4.11,4.3,53313,0
+AWX.US,D,20210721,000000,4.38,4.45,4.35,4.39,46126,0
+AWX.US,D,20210722,000000,4.4721,4.53,4.38,4.38,48570,0
+AWX.US,D,20210723,000000,4.4,4.51,4.24,4.4,58597,0
+AWX.US,D,20210726,000000,4.2901,4.46,4.2901,4.46,20693,0
+AWX.US,D,20210727,000000,4.46,4.4882,4.31,4.31,41033,0
+AWX.US,D,20210728,000000,4.29,4.6,4.29,4.6,100681,0
+AWX.US,D,20210729,000000,4.465,4.59,4.465,4.58,23127,0
+AWX.US,D,20210730,000000,4.53,4.58,4.4364,4.47,15534,0
+AWX.US,D,20210802,000000,4.52,4.84,4.52,4.75,102595,0
+AWX.US,D,20210803,000000,4.75,4.9,4.57,4.61,124149,0
+AWX.US,D,20210804,000000,4.61,4.66,4.52,4.66,33630,0
+AWX.US,D,20210805,000000,4.64,4.82,4.64,4.77,26023,0
+AWX.US,D,20210806,000000,4.83,4.83,4.72,4.75,216096,0
+AWX.US,D,20210809,000000,4.73,5.66,4.53,5.18,1453286,0
+AWX.US,D,20210810,000000,5.16,5.45,5,5.36,182347,0
+AWX.US,D,20210811,000000,5.61,5.61,5.11,5.24,45044,0
+AWX.US,D,20210812,000000,5.16,5.65,5.16,5.64,216721,0
+AWX.US,D,20210813,000000,5.55,5.57,5.1,5.16,79032,0
+AWX.US,D,20210816,000000,5.02,5.14,5.01,5.05,29688,0
+AWX.US,D,20210817,000000,4.96,5.0199,4.66,4.73,51076,0
+AWX.US,D,20210818,000000,4.72,4.735,4.38,4.38,87563,0
+AWX.US,D,20210819,000000,4.33,4.35,4.01,4.01,55331,0
+AWX.US,D,20210820,000000,4.02,4.1,4.02,4.09,25384,0
+AWX.US,D,20210823,000000,4.06,4.27,4.06,4.23,50462,0
+AWX.US,D,20210824,000000,4.27,4.4,4.27,4.33,21648,0
+AWX.US,D,20210825,000000,4.31,4.4793,4.27,4.3,16168,0
+AWX.US,D,20210826,000000,4.25,4.29,4.25,4.27,8054,0
+AWX.US,D,20210827,000000,4.26,4.39,4.26,4.32,12372,0
+AWX.US,D,20210830,000000,4.44,4.44,4.3393,4.35,9431,0
+AWX.US,D,20210831,000000,4.36,4.49,4.34,4.42,16368,0
+AWX.US,D,20210901,000000,4.34,4.4756,4.34,4.35,14444,0
+AWX.US,D,20210902,000000,4.35,4.3662,4.02,4.06,89039,0
+AWX.US,D,20210903,000000,4.0858,4.1873,4.06,4.06,13946,0
+AWX.US,D,20210907,000000,4.09,4.179,4.09,4.1,20501,0
+AWX.US,D,20210908,000000,4.1,4.15,4.04,4.04,22298,0
+AWX.US,D,20210909,000000,4.0401,4.1699,4.0401,4.09,3040,0
+AWX.US,D,20210910,000000,4.14,4.16,4.05,4.06,11451,0
+AWX.US,D,20210913,000000,4.06,4.13,4.06,4.12,11279,0
+AWX.US,D,20210914,000000,4.1,4.1,3.92,4.08,22733,0
+AWX.US,D,20210915,000000,4.04,4.04,3.92,3.95,22025,0
+AWX.US,D,20210916,000000,4,4,3.92,3.97,7187,0
+AWX.US,D,20210917,000000,3.92,4.1199,3.92,4.05,11700,0
+AWX.US,D,20210920,000000,4.05,4.07,3.96,4.07,24813,0
+AWX.US,D,20210921,000000,4.08,4.08,3.95,3.96,6179,0
+AWX.US,D,20210922,000000,4.077,4.134,3.96,4.07,6190,0
+AWX.US,D,20210923,000000,4.06,4.14,3.96,3.98,8510,0
+AWX.US,D,20210924,000000,3.92,4.0994,3.92,4.055,9535,0
+AWX.US,D,20210927,000000,4.08,4.08,3.9471,4.0481,13897,0
+AWX.US,D,20210928,000000,4.03,4.05,3.84,3.9,14044,0
+AWX.US,D,20210929,000000,3.94,4.0033,3.9,3.9,9448,0
+AWX.US,D,20210930,000000,3.9,3.92,3.82,3.89,6969,0
+AWX.US,D,20211001,000000,3.93,4.0899,3.93,4.06,16035,0
+AWX.US,D,20211004,000000,4.06,4.34,4.04,4.26,52496,0
+AWX.US,D,20211005,000000,4.25,4.26,4.02,4.12,14432,0
+AWX.US,D,20211006,000000,4.06,4.06,3.94,3.965,11756,0
+AWX.US,D,20211007,000000,4.0405,4.065,4,4.03,9517,0
+AWX.US,D,20211008,000000,4.04,4.04,3.92,3.92,5928,0
+AWX.US,D,20211011,000000,3.93,4.04,3.93,3.94,5050,0
+AWX.US,D,20211012,000000,4,4.0284,3.92,3.92,10015,0
+AWX.US,D,20211013,000000,3.975,3.975,3.82,3.86,10012,0
+AWX.US,D,20211014,000000,3.87,3.99,3.85,3.9501,20430,0
+AWX.US,D,20211015,000000,3.8538,4.04,3.8511,3.88,11393,0
+AWX.US,D,20211018,000000,3.92,3.99,3.83,3.84,15743,0
+AWX.US,D,20211019,000000,3.84,3.97,3.84,3.88,11800,0
+AWX.US,D,20211020,000000,3.85,3.92,3.85,3.88,7636,0
+AWX.US,D,20211021,000000,3.9,3.9,3.86,3.86,7864,0
+AWX.US,D,20211022,000000,3.88,3.88,3.83,3.848,13610,0
+AWX.US,D,20211025,000000,3.99,4.38,3.85,4.21,157043,0
+AWX.US,D,20211026,000000,4.09,4.15,3.87,3.87,16888,0
+AWX.US,D,20211027,000000,3.94,3.9792,3.87,3.89,19362,0
+AWX.US,D,20211028,000000,3.96,3.96,3.89,3.89,4873,0
+AWX.US,D,20211029,000000,3.89,3.92,3.83,3.83,26768,0
+AWX.US,D,20211101,000000,3.91,3.978,3.8,3.8,32829,0
+AWX.US,D,20211102,000000,3.97,4.01,3.83,3.91,30372,0
+AWX.US,D,20211103,000000,3.93,4.37,3.85,4.04,133302,0
+AWX.US,D,20211104,000000,3.96,4.05,3.92,3.93,15259,0
+AWX.US,D,20211105,000000,3.95,4,3.93,4,16771,0
+AWX.US,D,20211108,000000,3.99,4.18,3.94,3.98,52002,0
+AWX.US,D,20211109,000000,3.96,4.12,3.95,3.95,13983,0
+AWX.US,D,20211110,000000,3.99,3.99,3.89,3.89,25967,0
+AWX.US,D,20211111,000000,3.89,4.075,3.88,3.92,33252,0
+AWX.US,D,20211112,000000,4.15,4.45,4.13,4.26,111803,0
+AWX.US,D,20211115,000000,4.32,4.5851,4.155,4.48,52133,0
+AWX.US,D,20211116,000000,4.16,4.445,4.16,4.26,38299,0
+AWX.US,D,20211117,000000,4.3073,4.39,4.15,4.3,17981,0
+AWX.US,D,20211118,000000,4.16,4.37,4.16,4.35,24073,0
+AWX.US,D,20211119,000000,4.37,4.37,4.12,4.12,6130,0
+AWX.US,D,20211122,000000,4.11,4.41,4.1,4.19,26001,0
+AWX.US,D,20211123,000000,4.2,4.4,4.1,4.11,50612,0
+AWX.US,D,20211124,000000,4.1,4.22,4.031,4.1301,4472,0
+AWX.US,D,20211126,000000,4.06,4.1008,3.98,4.03,10275,0
+AWX.US,D,20211129,000000,4.13,4.13,3.99,4.08,11414,0
+AWX.US,D,20211130,000000,4.04,4.04,3.85,3.86,20613,0
+AWX.US,D,20211201,000000,3.97,3.98,3.82,3.82,6686,0
+AWX.US,D,20211202,000000,3.8,3.8,3.58,3.6,44013,0
+AWX.US,D,20211203,000000,3.56,3.6999,3.5201,3.53,10313,0
+AWX.US,D,20211206,000000,3.66,3.7,3.54,3.63,8031,0
+AWX.US,D,20211207,000000,3.74,3.74,3.6,3.6,3962,0
+AWX.US,D,20211208,000000,3.6,3.72,3.6,3.62,2677,0
+AWX.US,D,20211209,000000,3.645,3.65,3.59,3.6,5401,0
+AWX.US,D,20211210,000000,3.57,3.74,3.55,3.74,27731,0
+AWX.US,D,20211213,000000,3.73,3.85,3.66,3.67,92719,0
+AWX.US,D,20211214,000000,3.87,3.87,3.58,3.58,27951,0
+AWX.US,D,20211215,000000,3.6,3.73,3.55,3.62,16847,0
+AWX.US,D,20211216,000000,3.74,3.74,3.54,3.58,8016,0
+AWX.US,D,20211217,000000,3.72,3.72,3.53,3.55,34049,0
+AWX.US,D,20211220,000000,3.55,3.55,3.33,3.37,29226,0
+AWX.US,D,20211221,000000,3.4,3.53,3.39,3.43,8148,0
+AWX.US,D,20211222,000000,3.36,3.6,3.36,3.44,15087,0
+AWX.US,D,20211223,000000,3.4101,3.5,3.4101,3.49,11520,0
+AWX.US,D,20211227,000000,3.5,3.5027,3.41,3.45,26417,0
+AWX.US,D,20211228,000000,3.4101,3.65,3.4101,3.63,23811,0
+AWX.US,D,20211229,000000,3.54,3.63,3.52,3.55,9258,0
+AWX.US,D,20211230,000000,3.6199,3.68,3.54,3.54,9918,0
+AWX.US,D,20211231,000000,3.59,3.652,3.59,3.61,19200,0
+AWX.US,D,20220103,000000,3.62,3.92,3.6016,3.72,36388,0
+AWX.US,D,20220104,000000,3.75,3.7799,3.73,3.73,3880,0
+AWX.US,D,20220105,000000,3.65,3.71,3.61,3.61,4385,0
+AWX.US,D,20220106,000000,3.8,3.8,3.61,3.78,8674,0
+AWX.US,D,20220107,000000,3.66,3.77,3.64,3.76,7397,0
+AWX.US,D,20220110,000000,3.7899,3.7899,3.6306,3.75,8662,0
+AWX.US,D,20220111,000000,3.65,3.74,3.64,3.74,3911,0
+AWX.US,D,20220112,000000,3.77,3.77,3.64,3.74,3860,0
+AWX.US,D,20220113,000000,3.72,3.87,3.65,3.66,70458,0
+AWX.US,D,20220114,000000,3.65,3.7,3.54,3.69,24183,0
+AWX.US,D,20220118,000000,3.5776,3.76,3.56,3.76,5450,0
+AWX.US,D,20220119,000000,3.6,3.65,3.56,3.64,4638,0
+AWX.US,D,20220120,000000,3.66,3.82,3.51,3.525,2670,0
+AWX.US,D,20220121,000000,3.7199,3.7199,3.42,3.45,6990,0
+AWX.US,D,20220124,000000,3.38,3.433,3.17,3.27,9298,0
+AWX.US,D,20220125,000000,3.22,3.3,3.21,3.22,10799,0
+AWX.US,D,20220126,000000,3.25,3.31,3.235,3.27,7858,0
+AWX.US,D,20220127,000000,3.27,3.4,3.25,3.29,4631,0
+AWX.US,D,20220128,000000,3.22,3.32,3.2,3.2,5065,0
+AWX.US,D,20220131,000000,3.3899,3.415,3.32,3.32,27495,0
+AWX.US,D,20220201,000000,3.462,3.462,3.41,3.41,1688,0
+AWX.US,D,20220202,000000,3.23,3.23,3.23,3.23,565,0
+AWX.US,D,20220203,000000,3.25,3.37,3.25,3.26,2258,0
+AWX.US,D,20220204,000000,3.42,3.42,3.26,3.27,2426,0
+AWX.US,D,20220208,000000,3.43,3.43,3.43,3.43,153,0
+AWX.US,D,20220209,000000,3.32,3.44,3.31,3.4399,21576,0
+AWX.US,D,20220210,000000,3.33,3.44,3.33,3.44,599,0
+AWX.US,D,20220211,000000,3.3496,3.395,3.3496,3.395,1219,0
+AWX.US,D,20220214,000000,3.47,3.47,2.99,3.24,24218,0
+AWX.US,D,20220215,000000,3.24,3.34,3.24,3.24,2183,0
+AWX.US,D,20220216,000000,3.24,3.39,3.22,3.25,2984,0
+AWX.US,D,20220217,000000,3.22,3.37,3.15,3.37,8247,0
+AWX.US,D,20220218,000000,3.33,3.34,3.2,3.2,2418,0
+AWX.US,D,20220222,000000,3.2001,3.34,3.2001,3.21,1469,0
+AWX.US,D,20220223,000000,3.2384,3.33,3.18,3.33,8051,0
+AWX.US,D,20220224,000000,3.17,3.36,3.17,3.23,8402,0
+AWX.US,D,20220225,000000,3.24,3.37,3.23,3.37,702,0
+AWX.US,D,20220228,000000,3.37,3.45,3.26,3.43,13409,0
+AWX.US,D,20220301,000000,3.4072,3.43,3.32,3.32,6133,0
+AWX.US,D,20220302,000000,3.4,3.45,3.39,3.4152,2969,0
+AWX.US,D,20220303,000000,3.47,3.54,3.47,3.53,2360,0
+AWX.US,D,20220304,000000,3.52,3.85,3.44,3.83,36899,0
+AWX.US,D,20220307,000000,3.83,3.84,3.58,3.58,10225,0
+AWX.US,D,20220308,000000,3.526,3.7281,3.44,3.54,10528,0
+AWX.US,D,20220309,000000,3.7099,3.72,3.5,3.64,14810,0
+AWX.US,D,20220310,000000,3.47,3.72,3.47,3.72,820,0
+AWX.US,D,20220311,000000,3.71,3.71,3.25,3.47,22787,0
+AWX.US,D,20220314,000000,3.26,3.38,3.26,3.28,10147,0
+AWX.US,D,20220315,000000,3.37,3.37,3.28,3.2801,6144,0
+AWX.US,D,20220316,000000,3.3001,3.48,3.3,3.32,10752,0
+AWX.US,D,20220317,000000,3.46,3.5199,3.32,3.47,1729,0
+AWX.US,D,20220318,000000,3.64,3.6401,3.46,3.62,1919,0
+AWX.US,D,20220321,000000,3.5132,3.5132,3.45,3.45,2777,0
+AWX.US,D,20220322,000000,3.47,3.47,3.47,3.47,320,0
+AWX.US,D,20220323,000000,3.73,3.73,3.33,3.39,8373,0
+AWX.US,D,20220324,000000,3.3544,3.42,3.33,3.33,2960,0
+AWX.US,D,20220325,000000,3.383,3.383,3.34,3.35,3123,0
+AWX.US,D,20220328,000000,3.35,3.3795,3.3,3.3005,6204,0
+AWX.US,D,20220329,000000,3.4,3.4,3.3,3.3,9979,0
+AWX.US,D,20220330,000000,3.25,3.42,3.25,3.42,2870,0
+AWX.US,D,20220331,000000,3.4099,3.4099,3.25,3.275,10429,0
+AWX.US,D,20220401,000000,3.248,3.295,3.248,3.26,1588,0
+AWX.US,D,20220404,000000,3.21,3.3,3.2,3.24,3032,0
+AWX.US,D,20220405,000000,3.2,3.35,3.19,3.3,16254,0
+AWX.US,D,20220406,000000,3.27,3.28,3.24,3.25,3716,0
+AWX.US,D,20220407,000000,3.3,3.3,3.26,3.3,4922,0
+AWX.US,D,20220408,000000,3.25,3.65,3.25,3.51,55773,0
+AWX.US,D,20220411,000000,3.5,3.59,3.49,3.59,8725,0
+AWX.US,D,20220412,000000,3.49,3.65,3.4,3.49,18255,0
+AWX.US,D,20220413,000000,3.54,3.65,3.3987,3.55,35726,0
+AWX.US,D,20220414,000000,3.66,3.66,3.5079,3.5079,1131,0
+AWX.US,D,20220418,000000,3.3826,3.5,3.3826,3.45,3275,0
+AWX.US,D,20220419,000000,3.4,3.4,3.4,3.4,752,0
+AWX.US,D,20220420,000000,3.4001,3.4002,3.4,3.4002,2074,0
+AWX.US,D,20220421,000000,3.4001,3.49,3.4,3.4,2261,0
+AWX.US,D,20220422,000000,3.4,3.481,3.25,3.2601,9022,0
+AWX.US,D,20220425,000000,3.23,3.25,3.2,3.25,11494,0
+AWX.US,D,20220427,000000,3.1952,3.215,3.1952,3.215,731,0
+AWX.US,D,20220428,000000,3.25,3.25,3.16,3.2,6396,0
+AWX.US,D,20220429,000000,3.25,3.25,3.2,3.2,1612,0
+AWX.US,D,20220502,000000,3.2,3.2,3.14,3.19,2751,0
+AWX.US,D,20220503,000000,3.24,3.26,3.17,3.26,1737,0
+AWX.US,D,20220504,000000,3.28,3.28,3.28,3.28,890,0
+AWX.US,D,20220505,000000,3.3,3.35,3.22,3.35,1200,0
+AWX.US,D,20220506,000000,3.202,3.295,3.2,3.2498,3385,0
+AWX.US,D,20220509,000000,3.26,3.3,3.11,3.11,11619,0
+AWX.US,D,20220510,000000,3.1001,3.1378,3.1,3.1,18220,0
+AWX.US,D,20220511,000000,3.08,3.1588,3.06,3.1125,9593,0
+AWX.US,D,20220512,000000,3.02,3.18,2.9299,3.05,9350,0
+AWX.US,D,20220513,000000,2.94,3.02,2.94,3.02,1890,0
+AWX.US,D,20220516,000000,2.88,3.1446,2.88,3.105,2678,0
+AWX.US,D,20220517,000000,2.97,2.97,2.97,2.97,1126,0
+AWX.US,D,20220519,000000,3.0235,3.03,2.94,2.94,2019,0
+AWX.US,D,20220520,000000,2.95,2.95,2.95,2.95,280,0
+AWX.US,D,20220523,000000,3.05,3.05,2.97,3.005,1465,0
+AWX.US,D,20220524,000000,2.95,3,2.95,2.96,1595,0
+AWX.US,D,20220525,000000,2.975,2.975,2.975,2.975,218,0
+AWX.US,D,20220527,000000,3.03,3.03,3.03,3.03,780,0
+AWX.US,D,20220531,000000,2.95,2.98,2.95,2.98,678,0
+AWX.US,D,20220601,000000,2.93,3.11,2.93,3,7840,0
+AWX.US,D,20220602,000000,2.99,3.075,2.95,3.075,1336,0
+AWX.US,D,20220603,000000,2.95,3.05,2.95,2.97,2875,0
+AWX.US,D,20220606,000000,2.98,3.05,2.95,3.05,2176,0
+AWX.US,D,20220607,000000,2.99,3.225,2.99,3.09,18590,0
+AWX.US,D,20220608,000000,3.22,3.22,3.02,3.06,2256,0
+AWX.US,D,20220609,000000,3.035,3.049,3,3,2305,0
+AWX.US,D,20220610,000000,2.95,3.0855,2.95,3.025,4141,0
+AWX.US,D,20220613,000000,2.91,3.02,2.91,2.99,3146,0
+AWX.US,D,20220614,000000,2.9933,3.04,2.95,3.04,1597,0
+AWX.US,D,20220615,000000,3.25,3.25,3.05,3.05,2344,0
+AWX.US,D,20220616,000000,2.96,2.96,2.92,2.95,895,0
+AWX.US,D,20220617,000000,2.95,3.05,2.95,3.05,1399,0
+AWX.US,D,20220621,000000,3.1697,3.1697,2.93,2.93,4952,0
+AWX.US,D,20220622,000000,2.95,2.98,2.85,2.85,1962,0
+AWX.US,D,20220623,000000,2.85,2.95,2.61,2.75,47581,0
+AWX.US,D,20220624,000000,2.72,2.74,2.67,2.68,7182,0
+AWX.US,D,20220627,000000,2.67,2.7999,2.62,2.68,17246,0
+AWX.US,D,20220628,000000,2.61,2.83,2.61,2.67,1564,0
+AWX.US,D,20220629,000000,2.66,2.785,2.58,2.65,7562,0
+AWX.US,D,20220630,000000,2.6891,2.6891,2.6,2.6,5050,0
+AWX.US,D,20220701,000000,2.7029,2.79,2.7029,2.79,631,0
+AWX.US,D,20220705,000000,2.8,2.8,2.6,2.61,1918,0
+AWX.US,D,20220706,000000,2.59,2.81,2.59,2.81,6393,0
+AWX.US,D,20220707,000000,2.61,2.65,2.61,2.62,1393,0
+AWX.US,D,20220708,000000,2.67,2.7,2.61,2.62,1113,0
+AWX.US,D,20220711,000000,2.72,2.72,2.59,2.6,2831,0
+AWX.US,D,20220712,000000,2.72,2.74,2.6,2.62,6859,0
+AWX.US,D,20220713,000000,2.6,2.7299,2.56,2.62,9355,0
+AWX.US,D,20220714,000000,2.5601,2.7099,2.5601,2.7,3084,0
+AWX.US,D,20220715,000000,2.64,2.64,2.58,2.58,893,0
+AWX.US,D,20220718,000000,2.57,2.61,2.57,2.57,3367,0
+AWX.US,D,20220719,000000,2.6,2.6919,2.6,2.6919,1083,0
+AWX.US,D,20220720,000000,2.6999,2.6999,2.61,2.61,3090,0
+AWX.US,D,20220721,000000,2.6561,2.6627,2.61,2.61,1739,0
+AWX.US,D,20220722,000000,2.6,2.6999,2.6,2.6999,2346,0
+AWX.US,D,20220725,000000,2.7,2.7,2.6,2.61,4570,0
+AWX.US,D,20220726,000000,2.6001,2.6001,2.6,2.6,432,0
+AWX.US,D,20220727,000000,2.6,2.6007,2.58,2.5805,861,0
+AWX.US,D,20220728,000000,2.5999,2.6,2.5999,2.6,4770,0
+AWX.US,D,20220729,000000,2.5981,2.5981,2.5301,2.54,3323,0
+AWX.US,D,20220801,000000,2.6799,2.69,2.57,2.57,6158,0
+AWX.US,D,20220802,000000,2.6999,2.6999,2.58,2.59,1939,0
+AWX.US,D,20220803,000000,2.58,3.4014,2.58,3.34,127858,0
+AWX.US,D,20220804,000000,3.27,4.4,2.72,3.07,996397,0
+AWX.US,D,20220805,000000,2.83,3.03,2.83,2.97,23082,0
+AWX.US,D,20220808,000000,2.88,3.04,2.81,3.0399,13547,0
+AWX.US,D,20220809,000000,2.8798,2.8798,2.711,2.79,12084,0
+AWX.US,D,20220810,000000,2.8,2.9368,2.8,2.9368,1608,0
+AWX.US,D,20220811,000000,2.905,2.905,2.8,2.8,4493,0
+AWX.US,D,20220812,000000,2.8,2.915,2.8,2.9,4800,0
+AWX.US,D,20220815,000000,2.86,3.0799,2.86,3.07,34574,0
+AWX.US,D,20220816,000000,3.01,3.215,2.9685,3.16,14415,0
+AWX.US,D,20220817,000000,3.125,3.19,3.02,3.03,9990,0
+AWX.US,D,20220818,000000,3.05,3.12,2.9,3.04,12072,0
+AWX.US,D,20220819,000000,2.9601,2.9601,2.96,2.96,830,0
+AWX.US,D,20220822,000000,2.96,2.9601,2.9,2.9,16900,0
+AWX.US,D,20220823,000000,2.9,2.9984,2.9,2.92,1997,0
+AWX.US,D,20220824,000000,2.9201,2.932,2.869,2.869,9617,0
+AWX.US,D,20220825,000000,2.885,3.01,2.85,2.98,5103,0
+AWX.US,D,20220826,000000,2.83,3,2.822,2.95,2140,0
+AWX.US,D,20220829,000000,3,3.03,2.95,2.95,3274,0
+AWX.US,D,20220830,000000,2.95,3.03,2.95,3.011,6251,0
+AWX.US,D,20220831,000000,2.95,3.1443,2.95,3.1443,1550,0
+AWX.US,D,20220901,000000,3.14,3.14,2.95,2.96,6138,0
+AWX.US,D,20220902,000000,3,3.1601,3,3.11,16624,0
+AWX.US,D,20220906,000000,3.0722,3.0722,2.85,2.85,925,0
+AWX.US,D,20220907,000000,2.85,2.85,2.85,2.85,419,0
+AWX.US,D,20220908,000000,3.03,3.03,2.86,2.86,523,0
+AWX.US,D,20220909,000000,2.85,3.0099,2.85,2.87,1007,0
+AWX.US,D,20220912,000000,2.87,2.9999,2.87,2.92,2782,0
+AWX.US,D,20220913,000000,2.92,2.92,2.92,2.92,298,0
+AWX.US,D,20220914,000000,2.92,3.048,2.92,2.92,3256,0
+AWX.US,D,20220915,000000,2.92,3.1199,2.92,3.1199,663,0
+AWX.US,D,20220916,000000,2.92,3.1,2.92,3.1,1255,0
+AWX.US,D,20220919,000000,2.94,2.94,2.92,2.92,1082,0
+AWX.US,D,20220920,000000,3.1,3.1,2.89,2.89,4740,0
+AWX.US,D,20220921,000000,3.07,3.07,2.89,2.9231,991,0
+AWX.US,D,20220922,000000,2.88,2.88,2.88,2.88,413,0
+AWX.US,D,20220923,000000,2.88,2.8801,2.75,2.77,8749,0
+AWX.US,D,20220926,000000,2.77,2.87,2.77,2.77,1081,0
+AWX.US,D,20220927,000000,2.7772,2.8,2.75,2.75,814,0
+AWX.US,D,20220928,000000,2.7501,2.905,2.68,2.8,28618,0
+AWX.US,D,20220929,000000,2.7033,2.86,2.62,2.62,8748,0
+AWX.US,D,20220930,000000,2.62,2.72,2.62,2.65,2234,0
+AWX.US,D,20221003,000000,2.715,2.715,2.66,2.66,479,0
+AWX.US,D,20221004,000000,2.799,2.8,2.67,2.755,2239,0
+AWX.US,D,20221005,000000,2.76,2.76,2.68,2.68,14412,0
+AWX.US,D,20221006,000000,2.7294,2.7294,2.61,2.63,4476,0
+AWX.US,D,20221007,000000,2.61,2.705,2.55,2.57,3795,0
+AWX.US,D,20221010,000000,2.6,2.7,2.54,2.59,5411,0
+AWX.US,D,20221011,000000,2.59,2.77,2.57,2.6,2955,0
+AWX.US,D,20221012,000000,2.5969,2.5969,2.58,2.58,530,0
+AWX.US,D,20221013,000000,2.57,2.65,2.57,2.58,1651,0
+AWX.US,D,20221014,000000,2.58,2.6876,2.56,2.64,4730,0
+AWX.US,D,20221017,000000,2.57,2.6,2.57,2.58,960,0
+AWX.US,D,20221018,000000,2.55,2.7484,2.55,2.7484,1560,0
+AWX.US,D,20221019,000000,2.7,2.7,2.7,2.7,279,0
+AWX.US,D,20221020,000000,2.55,2.5999,2.55,2.575,1589,0
+AWX.US,D,20221021,000000,2.5343,2.56,2.53,2.56,3287,0
+AWX.US,D,20221024,000000,2.53,2.6044,2.52,2.53,9959,0
+AWX.US,D,20221025,000000,2.54,2.54,2.54,2.54,216,0
+AWX.US,D,20221026,000000,2.58,2.61,2.58,2.61,1090,0
+AWX.US,D,20221027,000000,2.62,2.652,2.59,2.59,1604,0
+AWX.US,D,20221028,000000,2.55,2.59,2.55,2.59,1888,0
+AWX.US,D,20221031,000000,2.6,2.72,2.6,2.72,2999,0
+AWX.US,D,20221101,000000,2.63,2.7101,2.63,2.7,2660,0
+AWX.US,D,20221102,000000,2.59,2.6001,2.59,2.59,1180,0
+AWX.US,D,20221103,000000,2.59,2.6,2.59,2.6,497,0
+AWX.US,D,20221104,000000,2.61,2.62,2.61,2.62,368,0
+AWX.US,D,20221107,000000,2.62,2.63,2.61,2.63,4566,0
+AWX.US,D,20221108,000000,2.63,2.636,2.63,2.63,988,0
+AWX.US,D,20221109,000000,2.63,2.63,2.63,2.63,266,0
+AWX.US,D,20221110,000000,2.63,2.74,2.63,2.64,8932,0
+AWX.US,D,20221111,000000,2.74,3.1199,2.715,2.78,50956,0
+AWX.US,D,20221114,000000,3.28,3.28,2.8612,2.8612,25440,0
+AWX.US,D,20221115,000000,2.85,2.9501,2.78,2.89,5309,0
+AWX.US,D,20221116,000000,2.88,2.88,2.76,2.76,1988,0
+AWX.US,D,20221117,000000,2.77,2.77,2.77,2.77,350,0
+AWX.US,D,20221118,000000,2.87,2.87,2.78,2.78,2206,0
+AWX.US,D,20221121,000000,2.86,2.86,2.75,2.75,1863,0
+AWX.US,D,20221122,000000,2.85,2.85,2.85,2.85,1261,0
+AWX.US,D,20221123,000000,2.75,2.75,2.75,2.75,356,0
+AWX.US,D,20221125,000000,2.95,2.95,2.8078,2.92,727,0
+AWX.US,D,20221128,000000,2.92,2.92,2.75,2.85,1249,0
+AWX.US,D,20221129,000000,2.75,2.84,2.75,2.7701,1443,0
+AWX.US,D,20221130,000000,2.92,2.92,2.77,2.8001,1421,0
+AWX.US,D,20221201,000000,2.76,2.972,2.75,2.82,5411,0
+AWX.US,D,20221202,000000,2.9,2.9,2.75,2.889,811,0
+AWX.US,D,20221205,000000,2.817,2.8999,2.817,2.8999,4150,0
+AWX.US,D,20221206,000000,2.8879,2.8879,2.76,2.76,826,0
+AWX.US,D,20221207,000000,2.76,2.76,2.76,2.76,925,0
+AWX.US,D,20221208,000000,2.88,2.88,2.76,2.76,1982,0
+AWX.US,D,20221209,000000,2.76,2.76,2.76,2.76,442,0
+AWX.US,D,20221212,000000,2.92,2.92,2.68,2.814,5854,0
+AWX.US,D,20221214,000000,2.72,2.72,2.72,2.72,437,0
+AWX.US,D,20221215,000000,2.74,2.77,2.74,2.77,1606,0
+AWX.US,D,20221216,000000,2.69,2.76,2.69,2.76,354,0
+AWX.US,D,20221219,000000,2.71,2.71,2.68,2.69,618,0
+AWX.US,D,20221220,000000,2.785,2.8373,2.67,2.67,594,0
+AWX.US,D,20221221,000000,2.6601,2.7,2.58,2.58,7860,0
+AWX.US,D,20221222,000000,2.5977,2.685,2.57,2.58,15633,0
+AWX.US,D,20221223,000000,2.58,2.58,2.53,2.58,2308,0
+AWX.US,D,20221227,000000,2.53,2.71,2.53,2.5549,2948,0
+AWX.US,D,20221228,000000,2.53,2.54,2.53,2.53,1963,0
+AWX.US,D,20221229,000000,2.53,2.57,2.53,2.57,1179,0
+AWX.US,D,20221230,000000,2.65,2.8005,2.5999,2.7499,21557,0
+AWX.US,D,20230103,000000,2.6501,2.6501,2.6501,2.6501,832,0
+AWX.US,D,20230104,000000,2.68,2.82,2.65,2.75,30528,0
+AWX.US,D,20230105,000000,2.725,2.725,2.725,2.725,355,0
+AWX.US,D,20230106,000000,2.7001,2.725,2.7,2.725,3473,0
+AWX.US,D,20230109,000000,2.6615,2.7499,2.6615,2.7499,6176,0
+AWX.US,D,20230110,000000,2.7566,2.78,2.66,2.67,3378,0
+AWX.US,D,20230111,000000,2.7,2.77,2.6501,2.77,2665,0
+AWX.US,D,20230112,000000,2.65,2.7786,2.65,2.72,1401,0
+AWX.US,D,20230113,000000,2.74,2.75,2.6427,2.72,2963,0
+AWX.US,D,20230117,000000,2.74,2.8,2.66,2.8,10577,0
+AWX.US,D,20230118,000000,2.82,2.85,2.6904,2.81,16597,0
+AWX.US,D,20230120,000000,2.8,2.81,2.68,2.765,6705,0
+AWX.US,D,20230123,000000,2.7699,2.7921,2.65,2.65,10973,0
+AWX.US,D,20230124,000000,2.65,2.66,2.649,2.65,2312,0
+AWX.US,D,20230125,000000,2.7156,2.7781,2.6501,2.7768,4823,0
+AWX.US,D,20230126,000000,2.7901,2.83,2.75,2.75,4154,0
+AWX.US,D,20230127,000000,2.7855,2.81,2.76,2.81,1721,0
+AWX.US,D,20230130,000000,2.809,2.809,2.77,2.77,1346,0
+AWX.US,D,20230131,000000,2.6901,2.8,2.6801,2.8,1743,0
+AWX.US,D,20230201,000000,2.8,2.8,2.8,2.8,1113,0
+AWX.US,D,20230202,000000,2.7,2.8,2.64,2.73,15067,0
+AWX.US,D,20230203,000000,2.6778,2.79,2.66,2.66,3514,0
+AWX.US,D,20230206,000000,2.68,2.7591,2.6402,2.661,4877,0
+AWX.US,D,20230207,000000,2.6401,2.6401,2.64,2.64,3776,0
+AWX.US,D,20230208,000000,2.7899,2.8,2.7778,2.79,7848,0
+AWX.US,D,20230209,000000,2.8,2.93,2.7067,2.7842,8103,0
+AWX.US,D,20230210,000000,2.92,2.99,2.79,2.79,6641,0
+AWX.US,D,20230213,000000,2.9799,2.98,2.9799,2.98,725,0
+AWX.US,D,20230214,000000,2.905,2.905,2.905,2.905,769,0
+AWX.US,D,20230215,000000,2.78,2.78,2.78,2.78,116,0
+AWX.US,D,20230216,000000,2.86,3.104,2.82,2.98,23781,0
+AWX.US,D,20230217,000000,2.9799,3.03,2.8974,2.9513,8491,0
+AWX.US,D,20230221,000000,2.8216,2.88,2.67,2.68,21606,0
+AWX.US,D,20230222,000000,2.7,2.82,2.6501,2.82,5244,0
+AWX.US,D,20230223,000000,2.96,2.98,2.9552,2.9552,1085,0
+AWX.US,D,20230224,000000,2.9001,2.9458,2.9,2.9,1257,0
+AWX.US,D,20230227,000000,2.7624,2.7624,2.7624,2.7624,251,0
+AWX.US,D,20230228,000000,2.68,2.68,2.68,2.68,297,0
+AWX.US,D,20230301,000000,2.7,2.7,2.7,2.7,258,0
+AWX.US,D,20230302,000000,2.692,2.883,2.692,2.805,7658,0
+AWX.US,D,20230303,000000,2.88,2.9899,2.79,2.9407,56690,0
+AWX.US,D,20230306,000000,3.05,3.05,2.86,2.925,11178,0
+AWX.US,D,20230307,000000,2.72,2.9662,2.72,2.955,775,0
+AWX.US,D,20230308,000000,2.9374,2.94,2.87,2.9399,5960,0
+AWX.US,D,20230309,000000,2.87,2.99,2.87,2.99,4618,0
+AWX.US,D,20230310,000000,2.8701,2.9317,2.8701,2.8837,3753,0
+AWX.US,D,20230313,000000,2.87,2.9652,2.76,2.76,3853,0
+AWX.US,D,20230314,000000,2.8401,2.97,2.8401,2.9074,2603,0
+AWX.US,D,20230315,000000,2.9499,2.95,2.85,2.9,12015,0
+AWX.US,D,20230316,000000,2.905,2.905,2.8499,2.85,1798,0
+AWX.US,D,20230317,000000,2.895,2.95,2.84,2.95,4643,0
+AWX.US,D,20230321,000000,2.9269,2.9499,2.8401,2.9,2188,0
+AWX.US,D,20230322,000000,2.8667,2.8667,2.8,2.8,1963,0
+AWX.US,D,20230323,000000,2.71,2.88,2.71,2.77,14334,0
+AWX.US,D,20230324,000000,2.74,2.87,2.69,2.7001,14064,0
+AWX.US,D,20230327,000000,2.67,2.7483,2.65,2.66,15712,0
+AWX.US,D,20230328,000000,2.6899,2.7534,2.6899,2.74,6376,0
+AWX.US,D,20230329,000000,2.725,2.7464,2.66,2.66,8055,0
+AWX.US,D,20230330,000000,2.6601,2.72,2.66,2.66,1286,0
+AWX.US,D,20230331,000000,2.6701,2.6764,2.65,2.65,6688,0
+AWX.US,D,20230403,000000,2.7101,2.7468,2.68,2.7,8329,0
+AWX.US,D,20230404,000000,2.7201,2.75,2.6801,2.7499,22147,0
+AWX.US,D,20230405,000000,2.6601,2.7001,2.66,2.69,6239,0
+AWX.US,D,20230406,000000,2.66,2.75,2.66,2.75,895,0
+AWX.US,D,20230410,000000,2.66,2.85,2.66,2.8101,4712,0
+AWX.US,D,20230411,000000,2.67,2.85,2.67,2.73,16413,0
+AWX.US,D,20230412,000000,2.71,2.85,2.7099,2.7573,7851,0
+AWX.US,D,20230413,000000,2.6901,2.79,2.68,2.71,8381,0
+AWX.US,D,20230414,000000,2.78,2.78,2.78,2.78,261,0
+AWX.US,D,20230417,000000,2.8239,2.8239,2.735,2.735,1226,0
+AWX.US,D,20230418,000000,2.71,2.8149,2.7,2.81,4225,0
+AWX.US,D,20230419,000000,2.7366,2.81,2.7366,2.81,3707,0
+AWX.US,D,20230420,000000,2.69,2.76,2.69,2.76,1217,0
+AWX.US,D,20230424,000000,2.7675,2.7675,2.76,2.7601,5427,0
+AWX.US,D,20230425,000000,2.8436,2.8436,2.67,2.69,13349,0
+AWX.US,D,20230428,000000,2.7081,2.7081,2.7,2.7,1016,0
+AWX.US,D,20230501,000000,2.7,2.7,2.67,2.68,1875,0
+AWX.US,D,20230502,000000,2.66,2.68,2.65,2.65,2529,0
+AWX.US,D,20230503,000000,2.686,2.686,2.66,2.66,651,0
+AWX.US,D,20230505,000000,2.68,2.68,2.68,2.68,396,0
+AWX.US,D,20230508,000000,2.68,2.68,2.67,2.67,3174,0
+AWX.US,D,20230510,000000,2.65,2.665,2.65,2.65,1057,0
+AWX.US,D,20230511,000000,2.6,2.72,2.6,2.67,5243,0
+AWX.US,D,20230512,000000,2.65,2.6501,2.6,2.6,10876,0
+AWX.US,D,20230515,000000,2.58,2.58,2.58,2.58,129,0
+AWX.US,D,20230516,000000,2.5801,2.59,2.58,2.58,2219,0
+AWX.US,D,20230517,000000,2.58,2.58,2.58,2.58,331,0
+AWX.US,D,20230518,000000,2.62,2.62,2.58,2.58,2538,0
+AWX.US,D,20230519,000000,2.6167,2.6167,2.56,2.56,3181,0
+AWX.US,D,20230522,000000,2.6421,2.6421,2.64,2.64,1249,0
+AWX.US,D,20230523,000000,2.57,2.58,2.54,2.54,9254,0
+AWX.US,D,20230524,000000,2.63,2.63,2.52,2.52,5304,0
+AWX.US,D,20230525,000000,2.49,2.49,2.29,2.3,86593,0
+AWX.US,D,20230526,000000,2.29,2.4,2.29,2.35,3650,0
+AWX.US,D,20230530,000000,2.46,2.46,2.33,2.34,20791,0
+AWX.US,D,20230531,000000,2.33,2.42,2.31,2.31,11746,0
+AWX.US,D,20230601,000000,2.31,2.33,2.25,2.26,32895,0
+AWX.US,D,20230602,000000,2.34,2.34,2.225,2.25,32727,0
+AWX.US,D,20230605,000000,2.35,2.35,2.26,2.26,721,0
+AWX.US,D,20230606,000000,2.26,2.33,2.26,2.275,2379,0
+AWX.US,D,20230607,000000,2.2971,2.2971,2.245,2.245,8878,0
+AWX.US,D,20230608,000000,2.2634,2.2634,2.22,2.23,12486,0
+AWX.US,D,20230609,000000,2.3162,2.34,2.25,2.25,3881,0
+AWX.US,D,20230612,000000,2.26,2.26,2.26,2.26,858,0
+AWX.US,D,20230613,000000,2.26,2.26,2.26,2.26,736,0
+AWX.US,D,20230614,000000,2.25,2.35,2.25,2.26,4426,0
+AWX.US,D,20230615,000000,2.29,2.29,2.23,2.25,13864,0
+AWX.US,D,20230616,000000,2.22,2.27,2.22,2.25,6325,0
+AWX.US,D,20230620,000000,2.275,2.3,2.25,2.26,10795,0
+AWX.US,D,20230621,000000,2.3,2.39,2.275,2.38,9080,0
+AWX.US,D,20230622,000000,2.4067,2.42,2.4067,2.42,2135,0
+AWX.US,D,20230623,000000,2.42,2.42,2.39,2.3999,3004,0
+AWX.US,D,20230626,000000,2.4973,2.5,2.445,2.49,6935,0
+AWX.US,D,20230627,000000,2.45,2.48,2.435,2.48,8375,0
+AWX.US,D,20230628,000000,2.3901,2.45,2.3901,2.45,7766,0
+AWX.US,D,20230629,000000,2.4088,2.4088,2.4088,2.4088,361,0
+AWX.US,D,20230630,000000,2.3001,2.61,2.3001,2.55,3444,0
+AWX.US,D,20230703,000000,2.41,2.4134,2.4,2.4,2220,0
+AWX.US,D,20230705,000000,2.5399,2.5399,2.3901,2.445,6142,0
+AWX.US,D,20230706,000000,2.43,2.55,2.418,2.5492,5524,0
+AWX.US,D,20230707,000000,2.54,2.56,2.505,2.5365,7975,0
+AWX.US,D,20230710,000000,2.5922,2.5922,2.53,2.5439,7642,0
+AWX.US,D,20230711,000000,2.55,2.55,2.5,2.5,886,0
+AWX.US,D,20230712,000000,2.4445,2.4445,2.4445,2.4445,407,0
+AWX.US,D,20230713,000000,2.45,2.45,2.41,2.41,7303,0
+AWX.US,D,20230714,000000,2.4,2.405,2.36,2.38,7871,0
+AWX.US,D,20230717,000000,2.4971,2.58,2.4971,2.54,5226,0
+AWX.US,D,20230718,000000,2.4833,2.58,2.455,2.58,15297,0
+AWX.US,D,20230719,000000,2.66,2.66,2.63,2.63,1348,0
+AWX.US,D,20230721,000000,2.43,2.55,2.36,2.44,9728,0
+AWX.US,D,20230724,000000,2.3749,2.3749,2.3749,2.3749,1764,0
+AWX.US,D,20230725,000000,2.37,2.5792,2.37,2.4,1421,0
+AWX.US,D,20230727,000000,2.6,2.6,2.6,2.6,209,0
+AWX.US,D,20230731,000000,2.45,2.45,2.45,2.45,443,0
+AWX.US,D,20230801,000000,2.4999,2.4999,2.4999,2.4999,662,0
+AWX.US,D,20230802,000000,2.5199,2.5199,2.5199,2.5199,489,0
+AWX.US,D,20230803,000000,2.42,2.6002,2.42,2.6,10925,0
+AWX.US,D,20230808,000000,2.59,2.59,2.59,2.59,327,0
+AWX.US,D,20230814,000000,2.46,2.46,2.42,2.4356,936,0
+AWX.US,D,20230815,000000,2.447,2.447,2.4201,2.4201,1158,0
+AWX.US,D,20230816,000000,2.43,2.465,2.42,2.42,8203,0
+AWX.US,D,20230818,000000,2.4,2.4,2.38,2.38,634,0
+AWX.US,D,20230821,000000,2.38,2.38,2.38,2.38,183,0
+AWX.US,D,20230824,000000,2.365,2.38,2.36,2.38,621,0
+AWX.US,D,20230828,000000,2.36,2.47,2.32,2.32,3919,0
+AWX.US,D,20230829,000000,2.31,2.42,2.26,2.26,13738,0
+AWX.US,D,20230830,000000,2.2501,2.26,2.11,2.2,38467,0
+AWX.US,D,20230831,000000,2.21,2.25,2.2,2.25,17990,0
+AWX.US,D,20230901,000000,2.26,2.26,2.175,2.18,677,0
+AWX.US,D,20230905,000000,2.28,2.3,2.28,2.3,1268,0
+AWX.US,D,20230906,000000,2.18,2.37,2.1603,2.17,3092,0
+AWX.US,D,20230907,000000,2.17,2.17,2.04,2.1501,12952,0
+AWX.US,D,20230908,000000,2.13,2.1501,2.08,2.08,13072,0
+AWX.US,D,20230911,000000,2.07,2.1,2.05,2.05,3167,0
+AWX.US,D,20230912,000000,2.04,2.17,2.04,2.115,1031,0
+AWX.US,D,20230913,000000,2.096,2.17,2.07,2.07,1017,0
+AWX.US,D,20230914,000000,2.05,2.1,2.05,2.1,2615,0
+AWX.US,D,20230915,000000,2.06,2.0801,2.05,2.05,6283,0
+AWX.US,D,20230918,000000,2.0513,2.1,2,2.1,34691,0
+AWX.US,D,20230919,000000,2.0998,2.12,2.0998,2.12,5969,0
+AWX.US,D,20230920,000000,2.03,2.19,2.03,2.1,1508,0
+AWX.US,D,20230921,000000,2.01,2.01,2.01,2.01,1152,0
+AWX.US,D,20230922,000000,2.06,2.06,2.05,2.05,365,0
+AWX.US,D,20230925,000000,2.004,2.004,1.97,1.97,5284,0
+AWX.US,D,20230926,000000,1.9796,2,1.9796,1.98,2985,0
+AWX.US,D,20230927,000000,1.97,1.9889,1.97,1.9853,841,0
+AWX.US,D,20230928,000000,1.97,1.97,1.97,1.97,510,0
+AWX.US,D,20230929,000000,1.955,1.9665,1.9401,1.9401,847,0
+AWX.US,D,20231002,000000,2.12,2.15,2.12,2.15,607,0
+AWX.US,D,20231003,000000,2.04,2.1299,1.92,1.92,1756,0
+AWX.US,D,20231004,000000,1.921,1.921,1.91,1.91,2216,0
+AWX.US,D,20231005,000000,1.78,1.88,1.762,1.88,4430,0
+AWX.US,D,20231006,000000,2,2,1.9197,1.93,3720,0
+AWX.US,D,20231009,000000,1.865,1.9,1.865,1.9,1246,0
+AWX.US,D,20231010,000000,1.99,1.99,1.91,1.9241,1830,0
+AWX.US,D,20231011,000000,1.92,1.92,1.92,1.92,143,0
+AWX.US,D,20231013,000000,1.92,1.92,1.92,1.92,118,0
+AWX.US,D,20231016,000000,1.975,1.975,1.9,1.9,1167,0
+AWX.US,D,20231017,000000,1.9305,1.98,1.9,1.9,2276,0
+AWX.US,D,20231018,000000,1.92,1.92,1.92,1.92,115,0
+AWX.US,D,20231020,000000,1.91,1.9492,1.9,1.92,2803,0
+AWX.US,D,20231023,000000,1.9,1.9,1.9,1.9,124,0
+AWX.US,D,20231025,000000,1.9201,1.985,1.92,1.92,2143,0
+AWX.US,D,20231030,000000,2.04,2.04,1.93,1.93,205,0
+AWX.US,D,20231101,000000,1.966,1.966,1.93,1.93,6007,0
+AWX.US,D,20231102,000000,1.93,1.93,1.93,1.93,2468,0
+AWX.US,D,20231103,000000,2.05,2.12,1.95,1.9999,6252,0
+AWX.US,D,20231106,000000,2.05,2.05,2.05,2.05,532,0
+AWX.US,D,20231107,000000,2.2475,2.2475,2.017,2.017,6573,0
+AWX.US,D,20231108,000000,2.01,2.04,2,2,5953,0
+AWX.US,D,20231109,000000,2.1,2.1,2,2,417,0
+AWX.US,D,20231110,000000,2.2,2.2,1.97,2.0708,1355,0
+AWX.US,D,20231114,000000,2,2.1,2,2,10530,0
+AWX.US,D,20231115,000000,1.92,1.92,1.92,1.92,247,0
+AWX.US,D,20231116,000000,2,2.0011,1.9999,2.0011,1707,0
+AWX.US,D,20231117,000000,1.91,1.91,1.91,1.91,413,0
+AWX.US,D,20231120,000000,1.95,2.05,1.95,2.05,2897,0
+AWX.US,D,20231121,000000,2.05,2.05,1.99,2.0321,18215,0
+AWX.US,D,20231122,000000,2.092,2.092,1.95,2,6244,0
+AWX.US,D,20231127,000000,1.9,2.08,1.9,2.08,16754,0
+AWX.US,D,20231128,000000,2.01,2.1,1.985,2.1,3938,0
+AWX.US,D,20231129,000000,1.975,2.11,1.96,2,16595,0
+AWX.US,D,20231130,000000,2.07,2.17,2.07,2.11,7476,0
+AWX.US,D,20231204,000000,2.155,2.2,2.11,2.18,13264,0
+AWX.US,D,20231205,000000,2.16,2.2001,2.1599,2.2001,6972,0
+AWX.US,D,20231206,000000,2.2,2.2001,2.04,2.08,23222,0
+AWX.US,D,20231207,000000,2.0894,2.1099,2.0481,2.1099,1947,0
+AWX.US,D,20231211,000000,2.22,2.2409,2.22,2.24,6952,0
+AWX.US,D,20231212,000000,2.25,2.279,2.165,2.25,11886,0
+AWX.US,D,20231213,000000,2.31,2.31,2.19,2.19,751,0
+AWX.US,D,20231215,000000,2.18,2.19,2.08,2.19,1299,0
+AWX.US,D,20231218,000000,2.31,2.31,2.1,2.1,1420,0
+AWX.US,D,20231219,000000,2.17,2.17,2.09,2.09,302,0
+AWX.US,D,20231220,000000,2.1,2.1455,2.0977,2.1455,1781,0
+AWX.US,D,20231221,000000,2.13,2.23,2.13,2.2166,15419,0
+AWX.US,D,20231222,000000,2.225,2.2842,2.225,2.279,10178,0
+AWX.US,D,20231226,000000,2.225,2.34,2.19,2.3,9772,0
+AWX.US,D,20231227,000000,2.1445,2.1445,2.1445,2.1445,469,0
+AWX.US,D,20231228,000000,2.33,2.36,2.15,2.36,7385,0
+AWX.US,D,20231229,000000,2.3347,2.42,2.3347,2.39,14604,0
+AWX.US,D,20240102,000000,2.44,2.47,2.38,2.38,9783,0
+AWX.US,D,20240103,000000,2.35,2.38,2.26,2.3299,12700,0
+AWX.US,D,20240104,000000,2.31,2.38,2.245,2.37,11231,0
+AWX.US,D,20240105,000000,2.254,2.38,2.2356,2.3,2245,0
+AWX.US,D,20240108,000000,2.1898,2.32,2.12,2.32,2070,0
+AWX.US,D,20240109,000000,2.3197,2.325,2.3,2.3,1591,0
+AWX.US,D,20240110,000000,2.305,2.31,2.2827,2.31,1516,0
+AWX.US,D,20240111,000000,2.29,2.2903,2.11,2.11,889,0
+AWX.US,D,20240112,000000,2.17,2.2,2.17,2.2,2833,0
+AWX.US,D,20240116,000000,2.15,2.2923,2.15,2.26,885,0
+AWX.US,D,20240118,000000,2.26,2.355,2.26,2.34,7045,0
+AWX.US,D,20240119,000000,2.25,2.25,2.16,2.16,5074,0
+AWX.US,D,20240122,000000,2.2392,2.2392,2.2392,2.2392,1803,0
+AWX.US,D,20240124,000000,2.38,2.38,2.26,2.26,937,0
+AWX.US,D,20240125,000000,2.3499,2.3499,2.3499,2.3499,345,0
+AWX.US,D,20240126,000000,2.16,2.27,2.16,2.2599,6574,0
+AWX.US,D,20240129,000000,2.18,2.26,2.18,2.26,608,0
+AWX.US,D,20240130,000000,2.1915,2.1915,2.1915,2.1915,1079,0
+AWX.US,D,20240131,000000,2.18,2.18,2.18,2.18,261,0
+AWX.US,D,20240201,000000,2.18,2.18,2.18,2.18,462,0
+AWX.US,D,20240206,000000,2.1839,2.1839,2.1839,2.1839,188,0
+AWX.US,D,20240209,000000,2.1939,2.25,2.14,2.25,4604,0
+AWX.US,D,20240212,000000,2.25,2.25,2.25,2.25,498,0
+AWX.US,D,20240213,000000,2.18,2.18,2.18,2.18,284,0
+AWX.US,D,20240214,000000,2.25,2.25,2.15,2.15,217,0
+AWX.US,D,20240215,000000,2.3,2.36,2.2501,2.3001,3556,0
+AWX.US,D,20240216,000000,2.1601,2.3,2.1601,2.3,1476,0
+AWX.US,D,20240220,000000,2.3,2.36,2.18,2.35,3326,0
+AWX.US,D,20240221,000000,2.35,2.35,2.3001,2.3001,397,0
+AWX.US,D,20240222,000000,2.3128,2.3128,2.19,2.2,8245,0
+AWX.US,D,20240223,000000,2.3499,2.3499,2.3499,2.3499,463,0
+AWX.US,D,20240226,000000,2.19,2.33,2.19,2.33,506,0
+AWX.US,D,20240228,000000,2.27,2.51,2.2699,2.44,5758,0
+AWX.US,D,20240229,000000,2.27,2.44,2.27,2.4199,4310,0
+AWX.US,D,20240301,000000,2.272,2.3,2.272,2.3,805,0
+AWX.US,D,20240304,000000,2.28,2.28,2.28,2.28,314,0
+AWX.US,D,20240305,000000,2.3788,2.3788,2.3788,2.3788,379,0
+AWX.US,D,20240306,000000,2.41,2.42,2.3799,2.42,10123,0
+AWX.US,D,20240307,000000,2.2628,2.35,2.2616,2.35,842,0
+AWX.US,D,20240308,000000,2.35,2.3554,2.3,2.355,3827,0
+AWX.US,D,20240311,000000,2.28,2.42,2.28,2.42,4996,0
+AWX.US,D,20240312,000000,2.2501,2.2501,2.2501,2.2501,555,0
+AWX.US,D,20240313,000000,2.3201,2.37,2.32,2.32,1913,0
+AWX.US,D,20240314,000000,2.42,2.42,2.41,2.41,391,0
+AWX.US,D,20240315,000000,2.25,2.4,2.25,2.3999,7131,0
+AWX.US,D,20240318,000000,2.3595,2.4201,2.32,2.32,3963,0
+AWX.US,D,20240319,000000,2.25,2.25,2.25,2.25,748,0
+AWX.US,D,20240320,000000,2.4399,2.44,2.355,2.4017,5287,0
+AWX.US,D,20240321,000000,2.495,2.58,2.3801,2.52,8103,0
+AWX.US,D,20240322,000000,2.25,2.4399,2.25,2.42,9216,0
+AWX.US,D,20240325,000000,2.465,2.54,2.39,2.4,8035,0
+AWX.US,D,20240326,000000,2.4,2.4021,2.21,2.25,7959,0
+AWX.US,D,20240327,000000,2.24,2.2454,2.23,2.231,1473,0
+AWX.US,D,20240328,000000,2.4,2.4,2.23,2.2301,720,0
+AWX.US,D,20240401,000000,2.24,2.305,2.24,2.305,1454,0
+AWX.US,D,20240402,000000,2.4,2.4,2.23,2.32,3091,0
+AWX.US,D,20240403,000000,2.265,2.32,2.22,2.32,4160,0
+AWX.US,D,20240404,000000,2.2,2.4071,2.2,2.32,3568,0
+AWX.US,D,20240405,000000,2.2,2.38,2.2,2.31,1159,0
+AWX.US,D,20240408,000000,2.35,2.35,2.35,2.35,444,0
+AWX.US,D,20240409,000000,2.2,2.35,2.2,2.28,2807,0
+AWX.US,D,20240410,000000,2.2875,2.2875,2.21,2.21,899,0
+AWX.US,D,20240412,000000,2.2,2.2699,2.2,2.2699,785,0
+AWX.US,D,20240415,000000,2.21,2.305,2.21,2.22,2056,0
+AWX.US,D,20240416,000000,2.2,2.22,2.2,2.22,669,0
+AWX.US,D,20240417,000000,2.2,2.2997,2.2,2.2997,527,0
+AWX.US,D,20240418,000000,2.21,2.283,2.21,2.2154,2090,0
+AWX.US,D,20240419,000000,2.202,2.255,2.202,2.255,704,0
+AWX.US,D,20240422,000000,2.28,2.3188,2.16,2.16,7523,0
+AWX.US,D,20240423,000000,2.26,2.26,2.26,2.26,287,0
+AWX.US,D,20240424,000000,2.2,2.2,2.2,2.2,316,0
+AWX.US,D,20240425,000000,2.1716,2.2,2.17,2.2,1507,0
+AWX.US,D,20240426,000000,2.16,2.16,2.16,2.16,1262,0
+AWX.US,D,20240429,000000,2.06,2.18,2.06,2.1701,911,0
+AWX.US,D,20240430,000000,2.17,2.2,2.17,2.18,4683,0
+AWX.US,D,20240501,000000,2.0001,2.1503,2.0001,2.0399,17107,0
+AWX.US,D,20240502,000000,2.1129,2.1408,2.1129,2.14,1156,0
+AWX.US,D,20240503,000000,2.1732,2.2298,2.1732,2.2298,498,0
+AWX.US,D,20240506,000000,2.25,2.25,2.03,2.03,1821,0
+AWX.US,D,20240507,000000,2.05,2.25,2.05,2.13,2243,0
+AWX.US,D,20240508,000000,2.32,2.32,2.1201,2.13,1255,0
+AWX.US,D,20240509,000000,2.19,2.32,2.12,2.32,5284,0
+AWX.US,D,20240510,000000,2.23,2.285,2.17,2.17,4316,0
+AWX.US,D,20240513,000000,2.3263,2.3263,2.3263,2.3263,1114,0
+AWX.US,D,20240514,000000,2.28,2.28,2.28,2.28,789,0
+AWX.US,D,20240515,000000,2.365,2.365,2.365,2.365,378,0
+AWX.US,D,20240516,000000,2.33,2.3999,2.29,2.29,2452,0
+AWX.US,D,20240517,000000,2.35,2.4,2.35,2.4,4636,0
+AWX.US,D,20240520,000000,2.2,2.45,2.2,2.4,3165,0
+AWX.US,D,20240521,000000,2.3949,2.3949,2.3471,2.36,3550,0
+AWX.US,D,20240522,000000,2.33,2.5,2.33,2.41,2064,0
+AWX.US,D,20240523,000000,2.4,2.45,2.3327,2.401,1599,0
+AWX.US,D,20240524,000000,2.45,2.47,2.3599,2.3599,10651,0
+AWX.US,D,20240528,000000,2.3,2.3,2.265,2.265,5990,0
+AWX.US,D,20240529,000000,2.47,2.47,2.37,2.37,5129,0
+AWX.US,D,20240530,000000,2.38,2.45,2.37,2.37,4503,0
+AWX.US,D,20240531,000000,2.34,2.34,2.34,2.34,318,0
+AWX.US,D,20240603,000000,2.24,2.24,2.22,2.2201,3883,0
+AWX.US,D,20240605,000000,2.4,2.4,2.2401,2.2401,2437,0
+AWX.US,D,20240606,000000,2.25,2.25,2.25,2.25,393,0
+AWX.US,D,20240607,000000,2.38,2.5,2.2401,2.2674,25985,0
+AWX.US,D,20240610,000000,2.32,2.345,2.26,2.26,3396,0
+AWX.US,D,20240612,000000,2.335,2.36,2.335,2.3501,1071,0
+AWX.US,D,20240618,000000,2.35,2.35,2.22,2.22,2968,0
+AWX.US,D,20240620,000000,2.18,2.19,2.08,2.09,22541,0
+AWX.US,D,20240621,000000,2.28,2.28,2.08,2.08,8677,0
+AWX.US,D,20240624,000000,2.082,2.27,2.082,2.11,7342,0
+AWX.US,D,20240625,000000,2.21,2.21,2.12,2.12,1284,0
+AWX.US,D,20240626,000000,2.1583,2.1583,2.1583,2.1583,759,0
+AWX.US,D,20240627,000000,2.1,2.12,2.1,2.12,485,0
+AWX.US,D,20240628,000000,2.11,2.2,2.11,2.2,1894,0
+AWX.US,D,20240701,000000,2.38,2.38,2.21,2.21,8863,0
+AWX.US,D,20240702,000000,2.1101,2.3,2.0673,2.13,12067,0
+AWX.US,D,20240708,000000,2.2,2.2,2.135,2.135,4983,0
+AWX.US,D,20240709,000000,2.16,2.16,2.135,2.155,8997,0
+AWX.US,D,20240710,000000,2.14,2.26,2.13,2.205,4125,0
+AWX.US,D,20240712,000000,2.15,2.17,2.145,2.17,3096,0
+AWX.US,D,20240715,000000,2.1302,2.31,2.1302,2.14,3481,0
+AWX.US,D,20240716,000000,2.2369,2.31,2.2369,2.28,1151,0
+AWX.US,D,20240717,000000,2.22,2.2386,2.1,2.22,15524,0
+AWX.US,D,20240718,000000,2.1834,2.1834,2.1834,2.1834,729,0
+AWX.US,D,20240723,000000,2.2865,2.2865,2.2001,2.2001,516,0
+AWX.US,D,20240724,000000,2.26,2.31,2.2,2.2,4045,0
+AWX.US,D,20240725,000000,2.2411,2.2411,2.2,2.2,3036,0
+AWX.US,D,20240729,000000,2.1201,2.2,2.1201,2.1303,662,0
+AWX.US,D,20240730,000000,2.2437,2.2437,2.2437,2.2437,569,0
+AWX.US,D,20240731,000000,2.1301,2.17,2.1301,2.16,2730,0
+AWX.US,D,20240801,000000,2.31,2.31,2.16,2.3,2120,0
+AWX.US,D,20240802,000000,2.13,2.28,2.1201,2.28,1751,0
+AWX.US,D,20240805,000000,2.1101,2.35,2.1101,2.35,3554,0
+AWX.US,D,20240806,000000,2.2048,2.2048,2.2048,2.2048,1624,0
+AWX.US,D,20240807,000000,2.12,2.29,2.1157,2.21,8827,0
+AWX.US,D,20240808,000000,2.29,2.29,2.29,2.29,4990,0
+AWX.US,D,20240809,000000,2.48,2.55,2.42,2.42,35970,0
+AWX.US,D,20240812,000000,2.59,2.59,2.33,2.45,31969,0
+AWX.US,D,20240813,000000,2.35,2.4842,2.28,2.39,25820,0
+AWX.US,D,20240815,000000,2.3904,2.47,2.3201,2.405,5154,0
+AWX.US,D,20240816,000000,2.38,2.605,2.334,2.5,65951,0
+AWX.US,D,20240819,000000,2.5101,2.63,2.455,2.57,68530,0
+AWX.US,D,20240820,000000,2.6,2.6,2.48,2.52,2790,0
+AWX.US,D,20240821,000000,2.505,2.5999,2.45,2.53,13121,0
+AWX.US,D,20240822,000000,2.4632,2.5,2.46,2.5,4189,0
+AWX.US,D,20240823,000000,2.475,2.55,2.475,2.55,2930,0
+AWX.US,D,20240826,000000,2.42,2.615,2.42,2.5101,12547,0
+AWX.US,D,20240827,000000,2.5209,2.5552,2.5209,2.5552,480,0
+AWX.US,D,20240828,000000,2.534,2.6,2.51,2.54,7662,0
+AWX.US,D,20240829,000000,2.55,2.69,2.53,2.58,6998,0
+AWX.US,D,20240830,000000,2.65,2.6516,2.5411,2.565,1289,0
+AWX.US,D,20240903,000000,2.51,2.65,2.51,2.61,12205,0
+AWX.US,D,20240904,000000,2.61,2.61,2.56,2.56,753,0
+AWX.US,D,20240905,000000,2.6,2.6,2.5117,2.6,905,0
+AWX.US,D,20240906,000000,2.6,2.6,2.5101,2.58,9494,0
+AWX.US,D,20240909,000000,2.56,2.56,2.38,2.44,8597,0
+AWX.US,D,20240910,000000,2.35,2.5432,2.35,2.49,7729,0
+AWX.US,D,20240911,000000,2.49,2.495,2.35,2.44,12429,0
+AWX.US,D,20240912,000000,2.5699,2.5699,2.44,2.44,1832,0
+AWX.US,D,20240913,000000,2.38,2.3901,2.38,2.3901,917,0
+AWX.US,D,20240916,000000,2.55,2.56,2.4845,2.532,8883,0
+AWX.US,D,20240917,000000,2.6,2.6,2.53,2.53,1501,0
+AWX.US,D,20240918,000000,2.47,2.5499,2.3916,2.42,3877,0
+AWX.US,D,20240919,000000,2.42,2.55,2.4105,2.55,4597,0
+AWX.US,D,20240920,000000,2.4877,2.63,2.4877,2.63,8340,0
+AWX.US,D,20240923,000000,2.6,2.6,2.6,2.6,1316,0
+AWX.US,D,20240924,000000,2.6,2.61,2.595,2.61,1406,0
+AWX.US,D,20240925,000000,2.61,2.61,2.4801,2.4801,763,0
+AWX.US,D,20240926,000000,2.46,2.62,2.4561,2.5999,6490,0
+AWX.US,D,20240927,000000,2.6,2.6,2.5484,2.5484,939,0
+AWX.US,D,20240930,000000,2.55,2.55,2.55,2.55,796,0
+AWX.US,D,20241001,000000,2.54,2.55,2.54,2.55,428,0
+AWX.US,D,20241002,000000,2.5459,2.5459,2.5459,2.5459,507,0
+AWX.US,D,20241003,000000,2.6,2.6,2.52,2.55,1224,0
+AWX.US,D,20241004,000000,2.6037,2.61,2.6037,2.61,5161,0
+AWX.US,D,20241007,000000,2.61,2.652,2.6001,2.64,16472,0
+AWX.US,D,20241010,000000,2.54,2.56,2.54,2.56,551,0
+AWX.US,D,20241011,000000,2.59,2.68,2.5791,2.68,6021,0
+AWX.US,D,20241014,000000,2.6675,2.73,2.6675,2.69,4127,0
+AWX.US,D,20241015,000000,2.72,2.73,2.62,2.73,1974,0
+AWX.US,D,20241016,000000,2.75,2.75,2.71,2.74,2554,0
+AWX.US,D,20241018,000000,2.705,2.705,2.67,2.6978,1779,0
+AWX.US,D,20241021,000000,2.7,2.73,2.675,2.675,4307,0
+AWX.US,D,20241022,000000,2.62,2.74,2.61,2.73,2994,0
+AWX.US,D,20241024,000000,2.65,2.65,2.65,2.65,726,0
+AWX.US,D,20241028,000000,2.67,2.67,2.67,2.67,440,0
+AWX.US,D,20241029,000000,2.61,2.6465,2.61,2.6465,499,0
+AWX.US,D,20241030,000000,2.68,2.68,2.62,2.62,1001,0
+AWX.US,D,20241031,000000,2.6255,2.6728,2.61,2.61,1417,0
+AWX.US,D,20241101,000000,2.63,2.63,2.61,2.61,620,0
+AWX.US,D,20241104,000000,2.61,2.61,2.61,2.61,503,0
+AWX.US,D,20241105,000000,2.69,2.72,2.5986,2.7057,4347,0
+AWX.US,D,20241106,000000,2.71,2.71,2.71,2.71,1468,0
+AWX.US,D,20241107,000000,2.5716,2.5716,2.5716,2.5716,329,0
+AWX.US,D,20241108,000000,2.6,2.6,2.6,2.6,9902,0
+AWX.US,D,20241111,000000,3.07,3.23,2.93,3.21,141876,0
+AWX.US,D,20241112,000000,3.23,3.29,3.03,3.29,34735,0
+AWX.US,D,20241113,000000,3.3,3.3,3.16,3.23,28017,0
+AWX.US,D,20241114,000000,3.24,3.33,3.22,3.33,7197,0
+AWX.US,D,20241115,000000,3.35,3.3583,3.2,3.3,14917,0
+AWX.US,D,20241118,000000,3.27,3.35,3.18,3.18,4264,0
+AWX.US,D,20241119,000000,3.15,3.26,3.08,3.25,21047,0
+AWX.US,D,20241120,000000,3.26,3.35,3.11,3.2992,37709,0
+AWX.US,D,20241121,000000,3.3,3.35,3.22,3.275,4413,0
+AWX.US,D,20241122,000000,3.3,3.3503,3.11,3.1829,7712,0
+AWX.US,D,20241125,000000,3.15,3.27,3.1301,3.15,18308,0
+AWX.US,D,20241126,000000,3.17,3.35,3.152,3.27,9792,0
+AWX.US,D,20241127,000000,3.27,3.3778,3.17,3.27,12922,0
+AWX.US,D,20241129,000000,3.2,3.32,3.2,3.255,6989,0
+AWX.US,D,20241202,000000,3.27,3.2999,3.16,3.16,34011,0
+AWX.US,D,20241203,000000,3.1136,3.3,3.082,3.15,8730,0
+AWX.US,D,20241204,000000,3.29,3.29,3.2,3.28,6668,0
+AWX.US,D,20241205,000000,3.2525,3.32,3.2,3.28,11100,0
+AWX.US,D,20241206,000000,3.1714,3.2476,3.1714,3.2,8879,0
+AWX.US,D,20241209,000000,3.26,3.26,3.2,3.25,2913,0
+AWX.US,D,20241210,000000,3.25,3.2999,3.2,3.22,7812,0
+AWX.US,D,20241211,000000,3.2122,3.2887,3.2,3.2887,5619,0
+AWX.US,D,20241212,000000,3.25,3.32,3.25,3.2767,5047,0
+AWX.US,D,20241213,000000,3.257,3.2917,3.2,3.21,2796,0
+AWX.US,D,20241216,000000,3.2101,3.312,3.21,3.2969,6791,0
+AWX.US,D,20241217,000000,3.217,3.265,3.18,3.18,9935,0
+AWX.US,D,20241218,000000,3.1947,3.289,3.17,3.17,2361,0
+AWX.US,D,20241219,000000,3.24,3.24,3.17,3.2,3063,0
+AWX.US,D,20241220,000000,3.2,3.27,3.1621,3.26,6967,0
+AWX.US,D,20241223,000000,3.17,3.2342,3.17,3.17,3380,0
+AWX.US,D,20241224,000000,3.25,3.2899,3.2,3.2899,3436,0
+AWX.US,D,20241226,000000,3.22,3.6,3.173,3.35,43075,0
+AWX.US,D,20241227,000000,3.2738,3.74,3.1699,3.3,26792,0
+AWX.US,D,20241230,000000,3.46,3.514,3.32,3.475,15004,0
+AWX.US,D,20241231,000000,3.52,3.99,3.46,3.87,50399,0
+AWX.US,D,20250102,000000,3.94,3.99,3.74,3.74,35460,0
+AWX.US,D,20250103,000000,3.61,3.92,3.54,3.72,18296,0
+AWX.US,D,20250106,000000,3.7204,3.8672,3.55,3.8672,12391,0
+AWX.US,D,20250107,000000,3.93,3.93,3.8,3.8,9073,0
+AWX.US,D,20250108,000000,3.9433,3.9433,3.5258,3.755,31703,0
+AWX.US,D,20250110,000000,3.62,3.73,3.62,3.73,4996,0
+AWX.US,D,20250113,000000,3.7001,3.758,3.7001,3.7074,3961,0
+AWX.US,D,20250114,000000,3.71,3.74,3.7,3.725,6738,0
+AWX.US,D,20250115,000000,3.7999,3.7999,3.52,3.55,13810,0
+AWX.US,D,20250116,000000,3.63,3.8015,3.63,3.75,1999,0
+AWX.US,D,20250117,000000,3.49,3.63,3.32,3.52,27989,0
+AWX.US,D,20250121,000000,3.6852,3.6852,3.4401,3.51,8376,0
+AWX.US,D,20250122,000000,3.18,3.48,3.14,3.45,6295,0
+AWX.US,D,20250123,000000,3.45,3.4899,3.3476,3.4,3307,0
+AWX.US,D,20250124,000000,3.43,3.56,3.3478,3.35,2816,0
+AWX.US,D,20250127,000000,3.405,3.44,3.35,3.39,4764,0
+AWX.US,D,20250128,000000,3.35,3.64,3.32,3.64,5004,0
+AWX.US,D,20250129,000000,3.6,3.68,3.56,3.59,1451,0
+AWX.US,D,20250130,000000,3.61,3.61,3.51,3.595,3075,0
+AWX.US,D,20250203,000000,3.63,3.63,3.42,3.5177,8590,0
+AWX.US,D,20250204,000000,3.54,3.58,3.28,3.37,8388,0
+AWX.US,D,20250205,000000,3.4754,3.4899,3.19,3.36,2733,0
+AWX.US,D,20250206,000000,3.45,3.51,3.36,3.36,8659,0
+AWX.US,D,20250207,000000,3.3622,3.57,3.3,3.42,12133,0
+AWX.US,D,20250210,000000,3.5,3.5,3.2752,3.34,11156,0
+AWX.US,D,20250211,000000,3.32,3.39,3.2308,3.2308,3314,0
+AWX.US,D,20250212,000000,3.35,3.5,3.17,3.46,30543,0
+AWX.US,D,20250213,000000,3.42,3.51,3.28,3.39,7093,0
+AWX.US,D,20250214,000000,3.2887,3.35,3.2101,3.33,13514,0
+AWX.US,D,20250218,000000,3.27,3.4799,3.24,3.4799,34118,0
+AWX.US,D,20250219,000000,3.34,3.7174,3.32,3.36,28807,0
+AWX.US,D,20250220,000000,3.3122,3.41,3.3122,3.3827,1936,0
+AWX.US,D,20250221,000000,3.44,3.5564,3.35,3.5564,5120,0
+AWX.US,D,20250224,000000,3.545,3.68,3.35,3.43,28230,0
+AWX.US,D,20250225,000000,3.315,3.41,3.2415,3.33,4147,0
+AWX.US,D,20250226,000000,3.33,3.33,3.1888,3.25,19533,0
+AWX.US,D,20250227,000000,3.28,3.28,3.23,3.23,743,0
+AWX.US,D,20250228,000000,3.2127,3.27,3.2,3.27,2597,0
+AWX.US,D,20250303,000000,3.24,3.37,3.23,3.23,1287,0
+AWX.US,D,20250304,000000,3.23,3.4169,3.18,3.28,27341,0
+AWX.US,D,20250305,000000,3.205,3.24,3,3,38272,0
+AWX.US,D,20250306,000000,3.06,3.18,3,3.18,7022,0
+AWX.US,D,20250307,000000,3.02,3.22,3.01,3.11,7701,0
+AWX.US,D,20250310,000000,3.0588,3.11,3.055,3.11,2151,0
+AWX.US,D,20250312,000000,3.0409,3.11,3.0409,3.11,2963,0
+AWX.US,D,20250313,000000,3.1,3.25,3,3,12548,0
+AWX.US,D,20250314,000000,3.01,3.06,3,3.06,6821,0
+AWX.US,D,20250317,000000,2.97,3.24,2.94,3.19,11705,0
+AWX.US,D,20250318,000000,3.0001,3.25,2.99,3.09,16101,0
+AWX.US,D,20250319,000000,3.03,3.14,3,3.07,1715,0
+AWX.US,D,20250320,000000,3,3,2.98,3,783,0
+AWX.US,D,20250321,000000,3,3.33,2.96,3.33,12026,0
+AWX.US,D,20250324,000000,3.002,3.1486,2.87,2.93,22876,0
+AWX.US,D,20250325,000000,2.919,3.0108,2.82,2.82,73562,0
+AWX.US,D,20250326,000000,2.8316,2.915,2.8316,2.9149,2997,0
+AWX.US,D,20250327,000000,2.83,2.98,2.82,2.95,6329,0
+AWX.US,D,20250328,000000,2.93,2.95,2.93,2.93,621,0
+AWX.US,D,20250331,000000,2.91,2.98,2.78,2.84,13877,0
+AWX.US,D,20250401,000000,2.81,3.02,2.48,2.75,70771,0
+AWX.US,D,20250402,000000,2.81,2.8945,2.785,2.84,10933,0
+AWX.US,D,20250403,000000,2.8458,2.8999,2.75,2.75,5777,0
+AWX.US,D,20250404,000000,2.75,2.85,2.6196,2.62,5246,0
+AWX.US,D,20250407,000000,2.64,2.69,2.52,2.52,10950,0
+AWX.US,D,20250408,000000,2.5322,2.6223,2.375,2.42,16222,0
+AWX.US,D,20250409,000000,2.5,2.5,2.4302,2.5,9489,0
+AWX.US,D,20250410,000000,2.5,2.5,2.5,2.5,2097,0
+AWX.US,D,20250411,000000,2.5,2.65,2.4,2.521,12360,0
+AWX.US,D,20250414,000000,2.6,2.64,2.43,2.58,12617,0
+AWX.US,D,20250415,000000,2.52,2.6499,2.51,2.55,25993,0
+AWX.US,D,20250416,000000,2.5736,2.595,2.54,2.54,2245,0
+AWX.US,D,20250417,000000,2.495,2.6499,2.49,2.53,9814,0
+AWX.US,D,20250421,000000,2.63,2.63,2.51,2.51,4382,0
+AWX.US,D,20250422,000000,2.555,2.5938,2.48,2.5938,2179,0
+AWX.US,D,20250423,000000,2.54,2.5921,2.51,2.58,22292,0
+AWX.US,D,20250424,000000,2.6423,2.6423,2.5113,2.6001,2440,0
+AWX.US,D,20250425,000000,2.639,2.64,2.55,2.6,1127,0
+AWX.US,D,20250428,000000,2.56,2.56,2.56,2.56,367,0
+AWX.US,D,20250429,000000,2.6232,2.75,2.59,2.625,9088,0
+AWX.US,D,20250430,000000,2.78,2.85,2.72,2.74,3813,0
+AWX.US,D,20250501,000000,2.85,2.85,2.6347,2.692,4978,0
+AWX.US,D,20250502,000000,2.758,2.84,2.57,2.59,13679,0
+AWX.US,D,20250505,000000,2.765,2.765,2.625,2.695,10366,0
+AWX.US,D,20250506,000000,2.7,2.87,2.7,2.75,5051,0
+AWX.US,D,20250507,000000,2.8152,2.83,2.67,2.7242,10057,0
+AWX.US,D,20250508,000000,2.51,2.65,2.31,2.47,52664,0
+AWX.US,D,20250509,000000,2.46,2.46,2.42,2.42,2063,0
+AWX.US,D,20250512,000000,2.41,2.41,2.36,2.38,12769,0
+AWX.US,D,20250513,000000,2.45,2.4624,2.39,2.4155,7996,0
+AWX.US,D,20250514,000000,2.4903,2.4903,2.38,2.38,2468,0
+AWX.US,D,20250515,000000,2.39,2.44,2.3705,2.38,15958,0
+AWX.US,D,20250516,000000,2.4,2.4184,2.38,2.38,8005,0
+AWX.US,D,20250519,000000,2.345,2.4131,2.3,2.3576,8386,0
+AWX.US,D,20250520,000000,2.405,2.44,2.35,2.3858,3725,0
+AWX.US,D,20250521,000000,2.4,2.54,2.4,2.47,8120,0
+AWX.US,D,20250522,000000,2.51,2.51,2.46,2.46,9082,0
+AWX.US,D,20250523,000000,2.4001,2.455,2.4001,2.455,3423,0
+AWX.US,D,20250527,000000,2.37,2.46,2.37,2.41,2828,0
+AWX.US,D,20250528,000000,2.43,2.45,2.4168,2.4168,901,0
+AWX.US,D,20250529,000000,2.4347,2.44,2.4058,2.44,7909,0
+AWX.US,D,20250530,000000,2.42,2.4597,2.42,2.45,3455,0
+AWX.US,D,20250602,000000,2.45,2.4501,2.42,2.44,4710,0
+AWX.US,D,20250603,000000,2.45,2.46,2.447,2.46,12852,0
+AWX.US,D,20250604,000000,2.4492,2.45,2.44,2.44,24781,0
+AWX.US,D,20250605,000000,2.41,2.4599,2.41,2.45,43098,0
+AWX.US,D,20250606,000000,2.44,2.46,2.41,2.45,8044,0
+AWX.US,D,20250609,000000,2.42,2.52,2.41,2.4999,48507,0
+AWX.US,D,20250610,000000,2.53,2.53,2.45,2.46,2251,0
+AWX.US,D,20250611,000000,2.485,2.536,2.475,2.475,5875,0
+AWX.US,D,20250612,000000,2.4483,2.4876,2.4369,2.4876,7750,0
+AWX.US,D,20250613,000000,2.5899,2.59,2.095,2.42,165063,0
+AWX.US,D,20250616,000000,2.42,2.44,2.3683,2.39,1377,0
+AWX.US,D,20250617,000000,2.43,2.48,2.37,2.43,2375,0
+AWX.US,D,20250618,000000,2.49,2.49,2.4029,2.425,3840,0
+AWX.US,D,20250620,000000,2.43,2.44,2.43,2.44,1587,0
+AWX.US,D,20250623,000000,2.4344,2.4928,2.42,2.44,8690,0
+AWX.US,D,20250624,000000,2.426,2.4829,2.36,2.45,4811,0
+AWX.US,D,20250625,000000,2.45,2.47,2.4095,2.45,14907,0
+AWX.US,D,20250626,000000,2.48,2.48,2.44,2.45,8134,0
+AWX.US,D,20250627,000000,2.4,2.45,2.39,2.4403,19641,0
+AWX.US,D,20250630,000000,2.5,2.5,2.4708,2.49,12795,0
+AWX.US,D,20250701,000000,2.47,2.48,2.44,2.44,11129,0
+AWX.US,D,20250702,000000,2.47,2.47,2.43,2.43,1529,0
+AWX.US,D,20250703,000000,2.43,2.45,2.41,2.41,1800,0
+AWX.US,D,20250707,000000,2.46,2.4707,2.41,2.43,6321,0
+AWX.US,D,20250708,000000,2.435,2.45,2.435,2.45,1338,0
+AWX.US,D,20250709,000000,2.4225,2.46,2.4225,2.45,1096,0
+AWX.US,D,20250710,000000,2.42,2.48,2.42,2.48,598,0
+AWX.US,D,20250711,000000,2.5051,2.51,2.5,2.51,1353,0
+AWX.US,D,20250714,000000,2.52,2.52,2.51,2.51,587,0
+AWX.US,D,20250715,000000,2.51,2.51,2.48,2.5,1455,0
+AWX.US,D,20250716,000000,2.5093,2.51,2.508,2.5085,1642,0
+AWX.US,D,20250717,000000,2.51,2.511,2.49,2.49,13707,0
+AWX.US,D,20250718,000000,2.497,2.53,2.47,2.53,5080,0
+AWX.US,D,20250721,000000,2.58,2.62,2.54,2.59,5185,0
+AWX.US,D,20250722,000000,2.555,2.6,2.52,2.52,4899,0
+AWX.US,D,20250723,000000,2.5878,2.6,2.56,2.5919,1969,0
+AWX.US,D,20250724,000000,2.6,2.65,2.5951,2.65,6169,0
+AWX.US,D,20250725,000000,2.62,2.6568,2.57,2.65,8243,0
+AWX.US,D,20250728,000000,2.7,2.7,2.62,2.6425,7171,0
+AWX.US,D,20250729,000000,2.65,2.65,2.616,2.65,2191,0
+AWX.US,D,20250730,000000,2.6172,2.65,2.6172,2.62,2641,0
+AWX.US,D,20250731,000000,2.62,2.6419,2.59,2.59,2235,0
+AWX.US,D,20250801,000000,2.57,2.65,2.57,2.58,3399,0
+AWX.US,D,20250804,000000,2.615,2.615,2.6,2.6,3946,0
+AWX.US,D,20250805,000000,2.6151,2.6151,2.58,2.6,3660,0
+AWX.US,D,20250806,000000,2.5859,2.5859,2.5859,2.5859,374,0
+AWX.US,D,20250807,000000,2.5758,2.582,2.5758,2.58,1489,0
+AWX.US,D,20250808,000000,2.5222,2.5222,2.5106,2.5106,2742,0
+AWX.US,D,20250811,000000,2.585,2.6201,2.5105,2.5105,28335,0
+AWX.US,D,20250812,000000,2.5,2.525,2.5,2.52,851,0
+AWX.US,D,20250813,000000,2.5335,2.5399,2.5335,2.5399,645,0
+AWX.US,D,20250815,000000,2.5,2.5399,2.46,2.5,3894,0
+AWX.US,D,20250818,000000,2.46,2.4947,2.46,2.475,1523,0
+AWX.US,D,20250819,000000,2.48,2.48,2.4499,2.4499,1428,0
+AWX.US,D,20250820,000000,2.4208,2.45,2.4208,2.44,794,0
+AWX.US,D,20250822,000000,2.46,2.46,2.44,2.46,3646,0
+AWX.US,D,20250825,000000,2.495,2.54,2.46,2.5273,10602,0
+AWX.US,D,20250827,000000,2.48,2.48,2.48,2.48,577,0
+AWX.US,D,20250828,000000,2.54,2.6,2.53,2.5484,6704,0
+AWX.US,D,20250829,000000,2.5124,2.53,2.5124,2.529,749,0
+AWX.US,D,20250902,000000,2.495,2.5,2.451,2.5,1750,0
+AWX.US,D,20250903,000000,2.45,2.49,2.44,2.44,5375,0
+AWX.US,D,20250904,000000,2.47,2.475,2.44,2.475,4385,0
+AWX.US,D,20250905,000000,2.46,2.46,2.44,2.46,414,0
+AWX.US,D,20250908,000000,2.48,2.49,2.4,2.4,3036,0
+AWX.US,D,20250909,000000,2.44,2.46,2.43,2.46,1304,0
+AWX.US,D,20250910,000000,2.46,2.49,2.42,2.49,2591,0
+AWX.US,D,20250911,000000,2.4,2.4793,2.4,2.47,1301,0
+AWX.US,D,20250912,000000,2.41,2.44,2.41,2.44,1874,0
+AWX.US,D,20250915,000000,2.47,2.4999,2.47,2.48,4534,0
+AWX.US,D,20250916,000000,2.5008,2.5008,2.5008,2.5008,446,0
+AWX.US,D,20250917,000000,2.5,2.5,2.46,2.46,3272,0
+AWX.US,D,20250918,000000,2.5185,2.5196,2.4942,2.5196,5735,0
+AWX.US,D,20250919,000000,2.5,2.61,2.46,2.61,3433,0
+AWX.US,D,20250922,000000,2.65,2.65,2.62,2.62,8806,0
+AWX.US,D,20250923,000000,2.56,2.56,2.56,2.56,1031,0
+AWX.US,D,20250924,000000,2.63,2.63,2.57,2.57,509,0
+AWX.US,D,20250925,000000,2.626,2.626,2.626,2.626,175,0
+AWX.US,D,20250926,000000,2.54,2.61,2.54,2.61,2090,0
+AWX.US,D,20250929,000000,2.54,2.61,2.54,2.5859,12275,0
+AWX.US,D,20250930,000000,2.61,2.61,2.585,2.6077,2671,0
+AWX.US,D,20251001,000000,2.53,2.56,2.5227,2.5399,2115,0
+AWX.US,D,20251002,000000,2.5694,2.6,2.5,2.6,11848,0
+AWX.US,D,20251003,000000,2.63,2.63,2.53,2.63,1074,0
+AWX.US,D,20251006,000000,2.56,2.6,2.53,2.5691,3154,0
+AWX.US,D,20251007,000000,2.585,2.585,2.5627,2.5627,493,0
+AWX.US,D,20251008,000000,2.57,2.64,2.57,2.6,3549,0
+AWX.US,D,20251009,000000,2.6,2.63,2.5998,2.63,3015,0
+AWX.US,D,20251010,000000,2.63,2.66,2.57,2.63,6839,0
+AWX.US,D,20251013,000000,2.6,2.75,2.57,2.75,29544,0
+AWX.US,D,20251014,000000,2.78,5.43,2.7,5.05,13871026,0
+AWX.US,D,20251015,000000,3.47,3.5,3,3.23,1266838,0
+AWX.US,D,20251016,000000,3.07,3.0999,2.72,2.758,266944,0
+AWX.US,D,20251017,000000,2.7,2.86,2.65,2.7979,122282,0
+AWX.US,D,20251020,000000,2.67,2.78,2.65,2.67,82616,0
+AWX.US,D,20251021,000000,2.65,2.755,2.6,2.6,66099,0
+AWX.US,D,20251022,000000,2.6894,2.7855,2.63,2.63,76052,0
+AWX.US,D,20251023,000000,2.67,2.74,2.62,2.64,187461,0
+AWX.US,D,20251024,000000,2.89,2.96,2.66,2.7,406114,0
+AWX.US,D,20251027,000000,2.71,2.71,2.61,2.65,45608,0
+AWX.US,D,20251028,000000,2.62,2.69,2.62,2.65,38438,0
+AWX.US,D,20251029,000000,2.62,2.735,2.6,2.7,39679,0
+AWX.US,D,20251030,000000,2.69,2.83,2.64,2.78,65698,0
+AWX.US,D,20251031,000000,2.71,2.8199,2.66,2.74,42676,0
+AWX.US,D,20251103,000000,2.7305,2.79,2.64,2.72,45672,0
+AWX.US,D,20251104,000000,2.6313,2.72,2.6236,2.64,27617,0
+AWX.US,D,20251105,000000,2.6697,2.78,2.65,2.65,34016,0
+AWX.US,D,20251106,000000,2.64,2.7268,2.63,2.655,9599,0
+AWX.US,D,20251107,000000,2.64,2.72,2.53,2.53,99221,0
+AWX.US,D,20251110,000000,2.745,2.79,2.6656,2.69,47563,0
+AWX.US,D,20251111,000000,2.692,2.84,2.67,2.79,36476,0
+AWX.US,D,20251112,000000,2.8,3,2.79,2.91,63083,0
+AWX.US,D,20251113,000000,2.8829,2.91,2.8146,2.83,16547,0
+AWX.US,D,20251114,000000,2.82,2.99,2.8,2.98,53521,0
+AWX.US,D,20251117,000000,2.9,2.93,2.8,2.82,16069,0
+AWX.US,D,20251118,000000,2.81,2.84,2.7,2.82,16443,0
+AWX.US,D,20251119,000000,2.82,2.82,2.63,2.75,46904,0
+AWX.US,D,20251120,000000,2.75,2.785,2.59,2.61,56587,0
+AWX.US,D,20251121,000000,2.58,2.7,2.57,2.69,16299,0
+AWX.US,D,20251124,000000,2.6501,2.75,2.65,2.65,17515,0
+AWX.US,D,20251125,000000,2.65,2.69,2.6,2.67,20691,0
+AWX.US,D,20251126,000000,2.625,2.69,2.58,2.61,18818,0
+AWX.US,D,20251128,000000,2.67,2.75,2.56,2.75,4016,0
+AWX.US,D,20251201,000000,2.6408,2.65,2.62,2.62,4843,0
+AWX.US,D,20251202,000000,2.67,2.75,2.67,2.6975,8593,0
+AWX.US,D,20251203,000000,2.76,2.76,2.64,2.68,4037,0
+AWX.US,D,20251204,000000,2.78,2.78,2.68,2.76,10591,0
+AWX.US,D,20251205,000000,2.7,2.75,2.7,2.73,7625,0
+AWX.US,D,20251208,000000,2.795,2.8,2.69,2.71,10658,0
+AWX.US,D,20251209,000000,2.7,2.759,2.7,2.74,5190,0
+AWX.US,D,20251210,000000,2.74,2.75,2.68,2.75,12872,0
+AWX.US,D,20251211,000000,2.7289,2.73,2.68,2.73,5167,0
+AWX.US,D,20251212,000000,2.695,2.6971,2.65,2.6971,3711,0
+AWX.US,D,20251215,000000,2.66,2.69,2.5501,2.69,5611,0
+AWX.US,D,20251216,000000,2.57,2.66,2.57,2.65,4269,0
+AWX.US,D,20251217,000000,2.61,2.65,2.61,2.632,3410,0
+AWX.US,D,20251218,000000,2.6,2.62,2.59,2.59,4934,0
+AWX.US,D,20251219,000000,2.57,2.66,2.57,2.66,11974,0
+AWX.US,D,20251222,000000,2.66,2.66,2.62,2.62,1466,0
+AWX.US,D,20251223,000000,2.58,2.6399,2.47,2.48,98511,0
+AWX.US,D,20251224,000000,2.5083,2.51,2.48,2.48,2157,0
+AWX.US,D,20251226,000000,2.5,2.5,2.48,2.49,2797,0
+AWX.US,D,20251229,000000,2.48,2.5,2.48,2.48,1848,0
+AWX.US,D,20251230,000000,2.4701,2.5799,2.47,2.5253,33225,0
+AWX.US,D,20251231,000000,2.55,2.7,2.4901,2.69,26429,0
+AWX.US,D,20260102,000000,2.68,2.79,2.65,2.78,12344,0
+AWX.US,D,20260105,000000,2.76,2.825,2.65,2.72,26878,0
+AWX.US,D,20260106,000000,2.71,2.7476,2.6834,2.6834,4282,0
+AWX.US,D,20260107,000000,2.71,2.78,2.61,2.7,13383,0
+AWX.US,D,20260108,000000,2.66,2.665,2.6301,2.64,10301,0
+AWX.US,D,20260109,000000,2.63,2.78,2.63,2.674,4672,0
+AWX.US,D,20260112,000000,2.74,2.74,2.65,2.65,1896,0
+AWX.US,D,20260113,000000,2.67,2.7999,2.64,2.66,10592,0
+AWX.US,D,20260114,000000,2.58,2.65,2.58,2.63,2891,0
+AWX.US,D,20260115,000000,2.6301,2.71,2.6301,2.665,8582,0
+AWX.US,D,20260116,000000,2.62,2.76,2.62,2.75,10886,0
+AWX.US,D,20260120,000000,2.74,2.79,2.61,2.776,10069,0
+AWX.US,D,20260121,000000,2.62,2.79,2.62,2.77,3724,0
+AWX.US,D,20260122,000000,2.72,2.77,2.71,2.76,8120,0
+AWX.US,D,20260123,000000,2.7165,2.795,2.69,2.69,19213,0
+AWX.US,D,20260126,000000,2.76,2.84,2.7,2.7,4134,0
+AWX.US,D,20260127,000000,2.727,2.727,2.7,2.7,911,0
+AWX.US,D,20260128,000000,2.74,2.78,2.7,2.78,2321,0
+AWX.US,D,20260129,000000,2.71,2.77,2.7,2.7545,1554,0
+AWX.US,D,20260130,000000,2.72,2.75,2.72,2.72,2292,0
+AWX.US,D,20260202,000000,2.755,2.77,2.72,2.75,12138,0
+AWX.US,D,20260203,000000,2.755551,2.79,2.7056,2.7056,8910,0
+AWX.US,D,20260204,000000,2.686,2.78,2.685,2.77,2840,0
+AWX.US,D,20260205,000000,2.715,2.74,2.6701,2.74,5303,0
+AWX.US,D,20260206,000000,2.705,2.74,2.66,2.66,3791,0
+AWX.US,D,20260209,000000,2.685,2.685,2.58,2.64,2950,0
+AWX.US,D,20260210,000000,2.64,2.68,2.62,2.62,1108,0
+AWX.US,D,20260211,000000,2.62,2.73,2.62,2.64,1266,0
+AWX.US,D,20260212,000000,2.68,2.68,2.6672,2.68,4319,0
+AWX.US,D,20260213,000000,2.63,2.63,2.63,2.63,448,0
+AWX.US,D,20260217,000000,2.56,2.59,2.52,2.58,2105,0
+AWX.US,D,20260218,000000,2.55,2.58,2.55,2.58,5590,0
diff --git a/daily/us/nysemkt stocks/batl.us.txt b/daily/us/nysemkt stocks/batl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e990ef0f2115c7495d6c3d71a4f75453ea3ab7d
--- /dev/null
+++ b/daily/us/nysemkt stocks/batl.us.txt	
@@ -0,0 +1,1505 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BATL.US,D,20200221,000000,11.8,11.855,11.6607,11.85,3268,0
+BATL.US,D,20200224,000000,11.58,11.58,10.99,11,4135,0
+BATL.US,D,20200225,000000,11.1931,11.1931,10.41,10.41,5563,0
+BATL.US,D,20200226,000000,10.01,10.01,9.43,9.475,11662,0
+BATL.US,D,20200227,000000,9.01,9.1,8.4,8.4,28568,0
+BATL.US,D,20200228,000000,8.25,8.25,7.48,7.48,6148,0
+BATL.US,D,20200302,000000,8.79,8.79,8,8.25,5455,0
+BATL.US,D,20200303,000000,8.75,8.75,7.995,7.995,4006,0
+BATL.US,D,20200304,000000,8.3199,8.3199,7.9,8.29,4785,0
+BATL.US,D,20200305,000000,8,8,8,8,1889,0
+BATL.US,D,20200306,000000,8.221,8.221,7.8,8,2862,0
+BATL.US,D,20200309,000000,7.01,7.61,5.4801,5.5,18713,0
+BATL.US,D,20200310,000000,6.46,6.643,4.43,4.47,34050,0
+BATL.US,D,20200311,000000,4.47,4.7264,3.62,3.96,10675,0
+BATL.US,D,20200312,000000,3.41,3.5435,3.41,3.5435,2279,0
+BATL.US,D,20200313,000000,3.5774,3.5774,3.21,3.21,2501,0
+BATL.US,D,20200316,000000,3.18,3.18,2.85,2.85,2903,0
+BATL.US,D,20200317,000000,2.75,2.91,2.25,2.25,3473,0
+BATL.US,D,20200318,000000,2.46,2.46,2.26,2.44,6496,0
+BATL.US,D,20200319,000000,2.42,2.88,2.25,2.44,4554,0
+BATL.US,D,20200320,000000,2.48,2.56,2.31,2.31,1717,0
+BATL.US,D,20200323,000000,2.5399,2.5399,2.4589,2.4589,554,0
+BATL.US,D,20200324,000000,2.8281,3.056,2.697,2.89,2323,0
+BATL.US,D,20200325,000000,2.75,2.75,2.6,2.6,6903,0
+BATL.US,D,20200326,000000,3,5.75,2.8756,5.61,82659,0
+BATL.US,D,20200327,000000,6.17,8.44,5.3,5.52,197981,0
+BATL.US,D,20200330,000000,4.75,5,4.0267,4.43,32767,0
+BATL.US,D,20200331,000000,4.23,4.8999,4.23,4.675,13287,0
+BATL.US,D,20200401,000000,4.2,4.6,4.2,4.36,5512,0
+BATL.US,D,20200402,000000,4.36,4.8797,4.36,4.71,9059,0
+BATL.US,D,20200403,000000,4.75,4.825,4.32,4.82,6780,0
+BATL.US,D,20200406,000000,4.69,4.84,4.6001,4.7,11286,0
+BATL.US,D,20200407,000000,4.49,4.61,4.3,4.33,12732,0
+BATL.US,D,20200408,000000,4.497,4.5,4.4018,4.5,1841,0
+BATL.US,D,20200409,000000,4.5,5.82,4.39,5.5,50781,0
+BATL.US,D,20200413,000000,5.71,6,5.11,5.42,33704,0
+BATL.US,D,20200414,000000,5.85,5.85,4.95,5.19,17255,0
+BATL.US,D,20200415,000000,5.425,5.425,4.62,4.86,11283,0
+BATL.US,D,20200416,000000,4.64,5.32,4.457,5.05,8859,0
+BATL.US,D,20200417,000000,4.9705,5,4.8001,4.9,3590,0
+BATL.US,D,20200420,000000,4.4,4.83,4.4,4.83,8859,0
+BATL.US,D,20200421,000000,4.6,4.8762,4.6,4.7905,4731,0
+BATL.US,D,20200422,000000,5,5,4.55,4.75,4942,0
+BATL.US,D,20200423,000000,4.52,5.22,4.52,4.99,34390,0
+BATL.US,D,20200424,000000,5,5.24,4.79,4.97,10154,0
+BATL.US,D,20200427,000000,4.75,4.95,4.75,4.95,22054,0
+BATL.US,D,20200428,000000,5.0399,5.0399,4.67,4.85,7693,0
+BATL.US,D,20200429,000000,5.05,5.06,4.85,4.85,127502,0
+BATL.US,D,20200430,000000,4.85,5.1253,4.66,4.9,33402,0
+BATL.US,D,20200501,000000,4.9999,4.9999,4.5001,4.7049,17996,0
+BATL.US,D,20200504,000000,4.85,4.9,4.6,4.7,7482,0
+BATL.US,D,20200505,000000,4.75,5.139,4.75,5.05,20811,0
+BATL.US,D,20200506,000000,5.05,5.05,4.83,4.9,6665,0
+BATL.US,D,20200507,000000,4.65,4.8313,4.65,4.8,13937,0
+BATL.US,D,20200508,000000,4.75,4.75,4.6,4.75,5760,0
+BATL.US,D,20200511,000000,4.7501,4.8,4.55,4.55,16911,0
+BATL.US,D,20200512,000000,4.5201,5,4.5201,4.65,123444,0
+BATL.US,D,20200513,000000,4.825,4.825,4.52,4.52,15782,0
+BATL.US,D,20200514,000000,4.52,4.75,4.52,4.6,13065,0
+BATL.US,D,20200515,000000,4.7627,4.775,4.6,4.7,6065,0
+BATL.US,D,20200518,000000,4.85,5,4.16,4.36,33200,0
+BATL.US,D,20200519,000000,4.82,4.93,4.6872,4.71,5361,0
+BATL.US,D,20200520,000000,4.94,4.94,4.65,4.65,20689,0
+BATL.US,D,20200521,000000,4.5001,5.22,4.5001,4.89,12933,0
+BATL.US,D,20200522,000000,5.09,5.24,5.07,5.07,3775,0
+BATL.US,D,20200526,000000,5.49,6.03,5.4,5.46,21453,0
+BATL.US,D,20200527,000000,5.655,6.05,5.605,5.7,16955,0
+BATL.US,D,20200528,000000,5.88,5.9996,5.66,5.9,10740,0
+BATL.US,D,20200529,000000,5.8,5.9866,5.595,5.79,10723,0
+BATL.US,D,20200601,000000,5.89,5.89,5.52,5.74,3459,0
+BATL.US,D,20200602,000000,5.745,5.9,5.625,5.9,7988,0
+BATL.US,D,20200603,000000,6,6.9,5.8,6.22,36074,0
+BATL.US,D,20200604,000000,6.22,6.22,6.22,6.22,1913,0
+BATL.US,D,20200605,000000,6.51,6.78,6.51,6.6,11144,0
+BATL.US,D,20200608,000000,6.98,9.59,6.98,9.54,111215,0
+BATL.US,D,20200609,000000,9.54,10.22,8.5701,9.34,41207,0
+BATL.US,D,20200610,000000,8.5701,9.34,8.4,9.34,21386,0
+BATL.US,D,20200611,000000,8.94,9.76,8.16,9.055,32058,0
+BATL.US,D,20200612,000000,9.22,9.93,8.9701,9.65,43297,0
+BATL.US,D,20200615,000000,9.5,11.53,9.29,10.5,93563,0
+BATL.US,D,20200616,000000,10.6,11.4,10.4746,10.87,80596,0
+BATL.US,D,20200617,000000,11.35,11.62,10.65,10.65,136031,0
+BATL.US,D,20200618,000000,11.44,11.55,10.64,11.4,190242,0
+BATL.US,D,20200619,000000,11.12,11.695,10.04,10.19,198434,0
+BATL.US,D,20200622,000000,10.19,11.26,10.19,10.97,113553,0
+BATL.US,D,20200623,000000,11.05,11.12,10.79,11.12,131635,0
+BATL.US,D,20200624,000000,10.65,11.0899,10.6,10.8,13526,0
+BATL.US,D,20200625,000000,10.8833,11.14,9.84,9.98,23748,0
+BATL.US,D,20200626,000000,10.01,10.19,8.92,9.46,28465,0
+BATL.US,D,20200629,000000,9.17,9.44,9.17,9.2,6625,0
+BATL.US,D,20200630,000000,9.79,9.84,9.38,9.5,9857,0
+BATL.US,D,20200701,000000,9.47,9.68,9.27,9.3,3237,0
+BATL.US,D,20200702,000000,9.2,9.63,9.0101,9.27,6275,0
+BATL.US,D,20200706,000000,9.01,9.44,8.915,9.33,8116,0
+BATL.US,D,20200707,000000,9.07,9.33,8.63,8.75,37839,0
+BATL.US,D,20200708,000000,8.719,8.75,8.5,8.5,4586,0
+BATL.US,D,20200709,000000,8.25,8.435,7.75,7.92,12586,0
+BATL.US,D,20200710,000000,7.67,7.96,7.39,7.73,6461,0
+BATL.US,D,20200713,000000,7.6,7.65,7.01,7.22,13505,0
+BATL.US,D,20200714,000000,7.2675,7.41,7.02,7.4,3212,0
+BATL.US,D,20200715,000000,7.46,7.77,7.38,7.77,4060,0
+BATL.US,D,20200716,000000,7.86,8.87,7.86,8.45,8427,0
+BATL.US,D,20200717,000000,7.9759,8.1765,7.88,8.1,4738,0
+BATL.US,D,20200720,000000,8.205,8.205,7.85,7.85,1579,0
+BATL.US,D,20200721,000000,8.02,8.32,7.53,8.32,3844,0
+BATL.US,D,20200722,000000,8.21,8.51,8.16,8.51,2845,0
+BATL.US,D,20200723,000000,8.99,9.2154,8.44,8.64,8317,0
+BATL.US,D,20200724,000000,8.75,8.75,8.65,8.65,651,0
+BATL.US,D,20200727,000000,8.6499,8.71,8.6499,8.71,455,0
+BATL.US,D,20200728,000000,8.49,8.49,8.49,8.49,521,0
+BATL.US,D,20200729,000000,8.48,9.48,8.48,9.42,11992,0
+BATL.US,D,20200730,000000,9.0275,9.0275,8.8001,9.02,845,0
+BATL.US,D,20200731,000000,8.6301,9.19,8.63,8.63,1225,0
+BATL.US,D,20200803,000000,8.65,9.4,8.65,8.99,4253,0
+BATL.US,D,20200804,000000,9.2589,9.2589,8.5905,9.25,3669,0
+BATL.US,D,20200805,000000,9.2,9.2,8.9,9.15,3220,0
+BATL.US,D,20200806,000000,9.15,9.51,8.89,8.8901,13618,0
+BATL.US,D,20200807,000000,9.01,9.01,8.71,8.99,1530,0
+BATL.US,D,20200810,000000,8.86,8.86,8.69,8.86,2840,0
+BATL.US,D,20200811,000000,8.9,8.9,8.55,8.71,2700,0
+BATL.US,D,20200812,000000,8.88,8.88,8.4001,8.4001,597,0
+BATL.US,D,20200813,000000,8.29,8.29,8.2,8.2,1373,0
+BATL.US,D,20200814,000000,8.19,8.19,8.12,8.12,731,0
+BATL.US,D,20200817,000000,8.01,8.01,7.66,7.85,2731,0
+BATL.US,D,20200818,000000,7.78,7.78,7.78,7.78,432,0
+BATL.US,D,20200819,000000,7.85,7.85,7.51,7.66,999,0
+BATL.US,D,20200820,000000,7.66,7.67,7.66,7.67,315,0
+BATL.US,D,20200821,000000,8.1799,8.1799,7.8748,7.8748,1093,0
+BATL.US,D,20200824,000000,7.78,7.8702,7.78,7.8702,6638,0
+BATL.US,D,20200825,000000,8.035,8.28,7.9,8.28,1352,0
+BATL.US,D,20200826,000000,8.05,8.28,8.05,8.28,1311,0
+BATL.US,D,20200827,000000,7.79,8.1,7.79,8.06,1231,0
+BATL.US,D,20200828,000000,7.925,8.88,7.925,8.53,3908,0
+BATL.US,D,20200831,000000,8.55,8.55,8.34,8.34,768,0
+BATL.US,D,20200901,000000,8.3,8.35,7.78,8,5878,0
+BATL.US,D,20200902,000000,8.05,8.52,8.05,8.52,1304,0
+BATL.US,D,20200903,000000,8.365,8.55,7.8,8.55,686,0
+BATL.US,D,20200904,000000,8.18,8.425,8.18,8.41,4095,0
+BATL.US,D,20200908,000000,8.21,9.51,8.21,8.46,14432,0
+BATL.US,D,20200909,000000,8.84,9.34,8.77,8.77,6561,0
+BATL.US,D,20200910,000000,9.16,10.21,9.06,9.98,24696,0
+BATL.US,D,20200911,000000,9.96,10.35,9.94,10.25,15265,0
+BATL.US,D,20200914,000000,10.25,11.5345,10,11,48852,0
+BATL.US,D,20200915,000000,11.3,11.4,10.87,11.09,17531,0
+BATL.US,D,20200916,000000,11.23,11.64,10.79,11.09,100411,0
+BATL.US,D,20200917,000000,11.16,11.25,9.86,10.5,78692,0
+BATL.US,D,20200918,000000,10.755,11.5,10.6223,10.87,150413,0
+BATL.US,D,20200921,000000,10.91,10.91,7.38,7.61,109550,0
+BATL.US,D,20200922,000000,8.37,9.13,7.7439,7.97,32259,0
+BATL.US,D,20200923,000000,7.96,8.24,7.46,7.53,20938,0
+BATL.US,D,20200924,000000,7.31,7.8759,7.31,7.67,4268,0
+BATL.US,D,20200925,000000,7.1,7.69,7.1,7.47,39294,0
+BATL.US,D,20200928,000000,7.86,7.99,7.8065,7.96,16611,0
+BATL.US,D,20200929,000000,7.47,8.34,7.47,8.19,15280,0
+BATL.US,D,20200930,000000,8.14,8.25,7.62,7.9,7434,0
+BATL.US,D,20201001,000000,8.01,8.17,7.52,8.17,16675,0
+BATL.US,D,20201002,000000,7.71,8.31,7.47,8,11192,0
+BATL.US,D,20201005,000000,7.85,8.63,7.85,8.06,6485,0
+BATL.US,D,20201006,000000,7.88,8.45,7.88,7.88,14455,0
+BATL.US,D,20201007,000000,8.2,8.2,7.95,7.99,502248,0
+BATL.US,D,20201008,000000,7.77,8.1599,7.64,7.81,12287,0
+BATL.US,D,20201009,000000,7.68,8.08,7.51,7.56,10985,0
+BATL.US,D,20201012,000000,7.56,7.7578,7.4196,7.57,6731,0
+BATL.US,D,20201013,000000,7.93,7.93,7.35,7.35,2331,0
+BATL.US,D,20201014,000000,7.7,7.88,7.32,7.5,23678,0
+BATL.US,D,20201015,000000,7.4,7.78,7.36,7.7,10099,0
+BATL.US,D,20201016,000000,7.62,8.2299,7.42,7.42,1903,0
+BATL.US,D,20201019,000000,7.76,7.76,7.34,7.34,617,0
+BATL.US,D,20201020,000000,7.33,7.6,7.33,7.41,2280,0
+BATL.US,D,20201021,000000,7.61,7.65,7.01,7.23,9061,0
+BATL.US,D,20201022,000000,7.245,7.65,7.2,7.23,39145,0
+BATL.US,D,20201023,000000,7.53,7.7,7.33,7.34,3183,0
+BATL.US,D,20201026,000000,7.086,7.2,7,7.12,2057,0
+BATL.US,D,20201027,000000,7.18,7.18,7,7.01,1020,0
+BATL.US,D,20201028,000000,7.0874,7.0874,6.8,6.8,2828,0
+BATL.US,D,20201029,000000,6.8001,6.81,6.5,6.54,4097,0
+BATL.US,D,20201030,000000,6.65,7.0857,6.65,6.75,3840,0
+BATL.US,D,20201102,000000,6.8175,7.065,6.75,6.77,2874,0
+BATL.US,D,20201103,000000,7.25,7.2501,7.0523,7.0523,893,0
+BATL.US,D,20201104,000000,7.12,7.12,6.75,6.75,3057,0
+BATL.US,D,20201105,000000,6.82,7.0754,6.75,6.75,1924,0
+BATL.US,D,20201106,000000,6.75,7,6.68,7,7177,0
+BATL.US,D,20201109,000000,7.3943,7.65,7.3943,7.65,5406,0
+BATL.US,D,20201110,000000,7.38,7.65,7.0301,7.5,1741,0
+BATL.US,D,20201111,000000,7.65,7.65,7.5401,7.6245,1896,0
+BATL.US,D,20201112,000000,7.265,7.65,7.265,7.285,2344,0
+BATL.US,D,20201113,000000,7.5,7.5,7,7,5834,0
+BATL.US,D,20201116,000000,7,7.02,6.73,6.75,2805,0
+BATL.US,D,20201117,000000,6.68,7.27,6.68,7.015,5289,0
+BATL.US,D,20201118,000000,7.02,7.42,7,7.42,3255,0
+BATL.US,D,20201119,000000,7.47,7.48,7.08,7.08,2242,0
+BATL.US,D,20201120,000000,7.2486,7.26,6.8,6.9,7499,0
+BATL.US,D,20201123,000000,6.88,7.03,6.5,6.9,18866,0
+BATL.US,D,20201124,000000,6.91,7.68,6.91,7.54,16240,0
+BATL.US,D,20201125,000000,7.56,7.65,7.26,7.65,4885,0
+BATL.US,D,20201127,000000,7.585,7.99,7.585,7.98,1030,0
+BATL.US,D,20201130,000000,7.99,7.99,7.5,7.66,15774,0
+BATL.US,D,20201201,000000,7.5,7.52,7.4,7.5,2120,0
+BATL.US,D,20201202,000000,7.5,7.65,7.48,7.64,2541,0
+BATL.US,D,20201203,000000,7.5,7.84,7.5,7.54,20426,0
+BATL.US,D,20201204,000000,7.7006,7.99,7.42,7.9699,47336,0
+BATL.US,D,20201207,000000,7.65,7.66,7.55,7.64,11709,0
+BATL.US,D,20201208,000000,7.65,7.74,7.45,7.65,11946,0
+BATL.US,D,20201209,000000,7.5,7.72,7.35,7.72,4296,0
+BATL.US,D,20201210,000000,7.2959,7.99,7.2959,7.54,70768,0
+BATL.US,D,20201211,000000,7.65,7.73,7.65,7.65,1753,0
+BATL.US,D,20201214,000000,7.65,7.65,7.61,7.65,1887,0
+BATL.US,D,20201215,000000,7.65,7.66,7.5688,7.65,1770,0
+BATL.US,D,20201216,000000,7.65,8.77,7.65,8.09,53021,0
+BATL.US,D,20201217,000000,8,8.1,7.68,7.68,10553,0
+BATL.US,D,20201218,000000,7.7,7.83,7.7,7.73,8331,0
+BATL.US,D,20201221,000000,7.685,8.3,7.685,8.1,7502,0
+BATL.US,D,20201222,000000,8.09,8.47,8.09,8.1,9262,0
+BATL.US,D,20201223,000000,8.1,8.19,7.7833,7.95,2880,0
+BATL.US,D,20201224,000000,8.0392,8.09,8.0392,8.06,1225,0
+BATL.US,D,20201228,000000,8.29,8.44,8.265,8.3,3523,0
+BATL.US,D,20201229,000000,8.1886,8.1886,7.8,8.05,4399,0
+BATL.US,D,20201230,000000,7.99,8,7.83,7.83,1585,0
+BATL.US,D,20201231,000000,8.035,8.63,7.8803,8.3,20074,0
+BATL.US,D,20210104,000000,8.52,8.67,8.52,8.55,4149,0
+BATL.US,D,20210105,000000,8.51,8.98,8.5,8.76,7596,0
+BATL.US,D,20210106,000000,8.85,9.42,8.85,9.05,6975,0
+BATL.US,D,20210107,000000,8.99,9.11,8.76,8.76,2795,0
+BATL.US,D,20210108,000000,7.89,8.5699,7.42,8.51,8344,0
+BATL.US,D,20210111,000000,8.39,8.44,8.1383,8.35,4807,0
+BATL.US,D,20210112,000000,8.608,8.8,8.51,8.6,13699,0
+BATL.US,D,20210113,000000,8.6,8.6,8.38,8.38,1616,0
+BATL.US,D,20210114,000000,8.8,8.8,8.5,8.6,3328,0
+BATL.US,D,20210115,000000,8.65,8.65,8,8,4344,0
+BATL.US,D,20210119,000000,8.1,8.668,7.84,8.0499,5533,0
+BATL.US,D,20210120,000000,8.08,8.29,8,8,4430,0
+BATL.US,D,20210121,000000,7.93,8,7.6,7.85,2892,0
+BATL.US,D,20210122,000000,7.9461,8,7.56,7.77,931,0
+BATL.US,D,20210125,000000,7.55,7.74,7.5,7.62,2047,0
+BATL.US,D,20210126,000000,7.7,7.7,7.05,7.45,5347,0
+BATL.US,D,20210127,000000,7.42,7.5,7.15,7.15,3752,0
+BATL.US,D,20210128,000000,7.17,7.9799,7.1397,7.5,22667,0
+BATL.US,D,20210129,000000,7.55,7.55,7.35,7.35,2073,0
+BATL.US,D,20210201,000000,7.3,7.33,7.03,7.2,6959,0
+BATL.US,D,20210202,000000,7.89,7.99,7.6,7.97,6183,0
+BATL.US,D,20210203,000000,8.1085,8.17,8.01,8.01,14202,0
+BATL.US,D,20210204,000000,8.01,8.0378,7.9,7.9,6844,0
+BATL.US,D,20210205,000000,8.18,8.2553,8.18,8.22,1858,0
+BATL.US,D,20210208,000000,8.5842,8.5842,8.5842,8.5842,847,0
+BATL.US,D,20210209,000000,8.55,9.05,8.55,8.88,11110,0
+BATL.US,D,20210210,000000,9.0999,9.17,8.76,8.9,5980,0
+BATL.US,D,20210211,000000,9.1,9.1,8.9,8.9,10780,0
+BATL.US,D,20210212,000000,9.06,9.115,8.62,8.82,4652,0
+BATL.US,D,20210216,000000,9.1,11.5,9.07,11.2,35992,0
+BATL.US,D,20210217,000000,11.49,13.01,11.2104,12.18,25826,0
+BATL.US,D,20210218,000000,12.5,13.125,11.98,11.99,22532,0
+BATL.US,D,20210219,000000,12.02,12.02,11.043,11.16,6350,0
+BATL.US,D,20210222,000000,11.1,12.0277,11.1,11.1,16673,0
+BATL.US,D,20210223,000000,11.1,11.25,11.01,11.01,11510,0
+BATL.US,D,20210224,000000,11.7664,12.46,11.5896,12.305,9616,0
+BATL.US,D,20210225,000000,12.32,12.5,12.15,12.15,8220,0
+BATL.US,D,20210226,000000,12.1699,12.1699,11.6,11.6,2108,0
+BATL.US,D,20210301,000000,11.732,12.1599,11.436,11.93,27897,0
+BATL.US,D,20210302,000000,11.65,12.34,11.65,12.1,26448,0
+BATL.US,D,20210303,000000,11.6,13.1998,11.6,12.9,43898,0
+BATL.US,D,20210304,000000,13.04,13.415,12.15,12.4,64135,0
+BATL.US,D,20210305,000000,12.85,13.34,12.28,12.67,71101,0
+BATL.US,D,20210308,000000,12.54,13.14,12.05,12.28,61767,0
+BATL.US,D,20210309,000000,12.6,13.23,12.3513,12.875,81246,0
+BATL.US,D,20210310,000000,13,13.1,12.25,12.7,66941,0
+BATL.US,D,20210311,000000,12.55,13.23,12.31,12.75,55140,0
+BATL.US,D,20210312,000000,12.33,12.9,12.33,12.71,59938,0
+BATL.US,D,20210315,000000,12.5999,13.04,12.5,12.5,23065,0
+BATL.US,D,20210316,000000,12.65,12.65,11.81,12.18,55298,0
+BATL.US,D,20210317,000000,12.15,12.2576,11.6,11.6,35899,0
+BATL.US,D,20210318,000000,11.87,11.92,11.4,11.4052,19593,0
+BATL.US,D,20210319,000000,11.7333,12.39,11.01,11.87,115442,0
+BATL.US,D,20210322,000000,11.87,12.74,11.6499,12.44,54171,0
+BATL.US,D,20210323,000000,11.85,12.59,11.65,12.22,60130,0
+BATL.US,D,20210324,000000,11.8776,12.71,11.745,11.84,61378,0
+BATL.US,D,20210325,000000,11.63,11.853,11.3904,11.4422,30459,0
+BATL.US,D,20210326,000000,12.0636,12.0636,11.07,11.17,64251,0
+BATL.US,D,20210329,000000,10.82,11.4901,10.7,11,47739,0
+BATL.US,D,20210330,000000,10.785,11.5,10.42,11.21,44640,0
+BATL.US,D,20210331,000000,11.02,11.46,10.6825,10.88,29028,0
+BATL.US,D,20210401,000000,10.7,11.9299,10.7,11.9299,18496,0
+BATL.US,D,20210405,000000,11.73,12.43,11.73,12.1,13551,0
+BATL.US,D,20210406,000000,11.78,12.11,11.67,11.8,5854,0
+BATL.US,D,20210407,000000,11.75,12,11.75,12,3122,0
+BATL.US,D,20210408,000000,12,12,11.72,11.86,608,0
+BATL.US,D,20210412,000000,11.87,11.87,11.5806,11.7874,3800,0
+BATL.US,D,20210413,000000,11.64,11.99,11.5578,11.5578,3067,0
+BATL.US,D,20210414,000000,11.32,11.98,11.1766,11.97,12214,0
+BATL.US,D,20210415,000000,12,12,11.3784,11.98,18740,0
+BATL.US,D,20210416,000000,11.3199,11.9999,11.16,11.16,24567,0
+BATL.US,D,20210419,000000,11.39,11.41,11.02,11.02,3530,0
+BATL.US,D,20210420,000000,11.01,11.28,10.775,10.8,8521,0
+BATL.US,D,20210421,000000,11.03,11.44,10.66,10.7,23072,0
+BATL.US,D,20210422,000000,11.11,11.24,10.35,10.7,69043,0
+BATL.US,D,20210423,000000,10.5,11.63,10.4,11.39,51570,0
+BATL.US,D,20210426,000000,11.2,11.76,11.03,11.39,41034,0
+BATL.US,D,20210427,000000,11.59,11.65,10.95,11.6,69533,0
+BATL.US,D,20210428,000000,11.28,12,11.28,11.95,12266,0
+BATL.US,D,20210429,000000,12,12.534,11.8,12.25,57287,0
+BATL.US,D,20210430,000000,12.31,12.6,12,12,20297,0
+BATL.US,D,20210503,000000,12.4591,13.84,12.4,13.4728,28421,0
+BATL.US,D,20210504,000000,12.4403,13.3,12.4403,13,17612,0
+BATL.US,D,20210505,000000,13.02,13.62,12.99,12.99,11607,0
+BATL.US,D,20210506,000000,13.23,13.5614,12.42,12.5,19855,0
+BATL.US,D,20210507,000000,12.65,13.55,12.57,12.7,63186,0
+BATL.US,D,20210510,000000,12.8,13.35,12.45,12.82,46643,0
+BATL.US,D,20210511,000000,12.98,12.98,12.16,12.5,78311,0
+BATL.US,D,20210512,000000,12.65,13.16,12.23,12.57,70304,0
+BATL.US,D,20210513,000000,12.5965,13.1,12.4,12.41,29405,0
+BATL.US,D,20210514,000000,12.56,13.2,12.5522,13.2,4591,0
+BATL.US,D,20210517,000000,13.103,13.15,12.445,12.77,4749,0
+BATL.US,D,20210518,000000,12.66,12.66,11.5,12.04,17671,0
+BATL.US,D,20210519,000000,12.05,12.53,11.5,11.5,8588,0
+BATL.US,D,20210520,000000,11.54,13.4,11.54,13.4,22615,0
+BATL.US,D,20210521,000000,13.33,14,12.62,12.99,13098,0
+BATL.US,D,20210524,000000,13.4088,13.91,12.53,12.53,28667,0
+BATL.US,D,20210525,000000,12.9023,12.9023,12.25,12.25,7496,0
+BATL.US,D,20210526,000000,12.55,12.875,12.46,12.65,11816,0
+BATL.US,D,20210527,000000,12.622,12.9999,12.27,12.4,9669,0
+BATL.US,D,20210528,000000,12.55,12.55,12.01,12.4,28229,0
+BATL.US,D,20210601,000000,12.5,13.3629,12.5,12.7,22129,0
+BATL.US,D,20210602,000000,12.6556,12.95,12.1814,12.65,10352,0
+BATL.US,D,20210603,000000,12.6601,12.85,12.27,12.6,16897,0
+BATL.US,D,20210604,000000,12.54,12.86,12.3,12.51,12987,0
+BATL.US,D,20210607,000000,12.52,12.5601,11.89,12.4,29076,0
+BATL.US,D,20210608,000000,12.5801,12.65,11.77,12.12,25288,0
+BATL.US,D,20210609,000000,12.07,12.66,12.07,12.22,9150,0
+BATL.US,D,20210610,000000,12.72,12.88,12.31,12.66,9496,0
+BATL.US,D,20210611,000000,12.55,13.494,12.55,13.26,16390,0
+BATL.US,D,20210614,000000,13.14,13.68,12.57,13.13,39630,0
+BATL.US,D,20210615,000000,13.26,13.64,12.7,13.64,14416,0
+BATL.US,D,20210616,000000,13.59,13.759,12.75,12.9,33565,0
+BATL.US,D,20210617,000000,12.88,13.4,12.75,12.95,54215,0
+BATL.US,D,20210618,000000,13.07,13.27,12.875,13.17,33409,0
+BATL.US,D,20210621,000000,13.17,14.61,13.17,14.26,52701,0
+BATL.US,D,20210622,000000,14.7499,14.78,14.37,14.46,27853,0
+BATL.US,D,20210623,000000,14.82,14.82,14.136,14.63,8998,0
+BATL.US,D,20210624,000000,14.1734,14.58,14.1734,14.3,3331,0
+BATL.US,D,20210625,000000,14.26,14.515,13.81,14.2,21129,0
+BATL.US,D,20210628,000000,14.04,14.135,13.72,13.85,10293,0
+BATL.US,D,20210629,000000,13.95,13.95,13.4,13.57,22530,0
+BATL.US,D,20210630,000000,13.72,13.72,13.12,13.4,13831,0
+BATL.US,D,20210701,000000,13.59,13.84,13.2,13.4,46255,0
+BATL.US,D,20210702,000000,13.4,13.45,13.02,13.23,3316,0
+BATL.US,D,20210706,000000,13.5,13.51,13.04,13.06,2600,0
+BATL.US,D,20210707,000000,13.01,13.01,12.14,12.21,5700,0
+BATL.US,D,20210708,000000,12.15,12.15,11.61,11.94,11212,0
+BATL.US,D,20210709,000000,12.01,12.43,11.99,12.43,5063,0
+BATL.US,D,20210712,000000,12.21,12.6,12.01,12.53,6798,0
+BATL.US,D,20210713,000000,12.2,12.2,11.71,12.185,7773,0
+BATL.US,D,20210714,000000,12.08,12.1,11.51,11.51,1841,0
+BATL.US,D,20210715,000000,11.62,11.77,11.11,11.75,23043,0
+BATL.US,D,20210716,000000,11.59,11.86,11.59,11.79,11334,0
+BATL.US,D,20210719,000000,11.5,11.75,11.3,11.36,4751,0
+BATL.US,D,20210720,000000,11.6,12.46,11.6,11.75,18055,0
+BATL.US,D,20210721,000000,11.21,12.29,11.21,11.44,4396,0
+BATL.US,D,20210722,000000,11.69,13.44,11.305,13.2,65543,0
+BATL.US,D,20210723,000000,12.76,13.29,12.76,12.94,1816,0
+BATL.US,D,20210726,000000,13.2194,13.5231,12.47,12.69,6130,0
+BATL.US,D,20210727,000000,12.78,13.05,12.56,12.56,6836,0
+BATL.US,D,20210728,000000,12.9,12.99,12.5,12.99,13138,0
+BATL.US,D,20210729,000000,12.85,13.01,12.54,12.57,5379,0
+BATL.US,D,20210730,000000,12.7894,13.0056,12.6,12.91,13617,0
+BATL.US,D,20210802,000000,12.48,12.91,12.376,12.38,8783,0
+BATL.US,D,20210803,000000,12.2381,12.6,12.01,12.6,5358,0
+BATL.US,D,20210804,000000,12.4894,13.1,12.31,12.31,13212,0
+BATL.US,D,20210805,000000,12.34,12.81,12.18,12.81,752,0
+BATL.US,D,20210806,000000,12.48,12.54,12.27,12.525,6190,0
+BATL.US,D,20210809,000000,12.6027,13.4999,12.5,13.4999,18135,0
+BATL.US,D,20210810,000000,13.34,13.61,12.49,13.5,3207,0
+BATL.US,D,20210811,000000,13.06,13.06,12.47,13.06,1374,0
+BATL.US,D,20210812,000000,13.08,13.08,12.24,12.24,6151,0
+BATL.US,D,20210813,000000,12.17,13.15,12.02,12.15,29806,0
+BATL.US,D,20210816,000000,12.19,12.86,12.19,12.8,13390,0
+BATL.US,D,20210817,000000,12.78,13.2,12.26,12.49,14704,0
+BATL.US,D,20210818,000000,12.0946,12.67,12.0946,12.2,3576,0
+BATL.US,D,20210819,000000,12.18,12.18,11.6491,11.735,1805,0
+BATL.US,D,20210820,000000,11.74,11.75,11.44,11.75,1155,0
+BATL.US,D,20210823,000000,11.74,11.98,11.61,11.83,1586,0
+BATL.US,D,20210824,000000,11.88,11.9,11.46,11.9,3245,0
+BATL.US,D,20210825,000000,11.7,11.7,11.51,11.51,915,0
+BATL.US,D,20210826,000000,11.65,11.8516,10.55,11.17,8648,0
+BATL.US,D,20210827,000000,11,11.23,10.56,10.7,9747,0
+BATL.US,D,20210830,000000,10.7,10.8384,10.31,10.31,5017,0
+BATL.US,D,20210831,000000,10.32,10.79,10.3,10.62,9131,0
+BATL.US,D,20210901,000000,10.52,10.72,10.15,10.51,7403,0
+BATL.US,D,20210902,000000,10.8192,11.69,10.74,11.4367,7301,0
+BATL.US,D,20210903,000000,11.66,11.66,10.6201,11.44,4241,0
+BATL.US,D,20210907,000000,11.14,11.15,9.08,9.5,105348,0
+BATL.US,D,20210908,000000,9.62,9.62,8.4075,8.41,71285,0
+BATL.US,D,20210909,000000,8.52,8.52,7.31,8.31,68027,0
+BATL.US,D,20210910,000000,8.24,8.3704,7.335,8,87429,0
+BATL.US,D,20210913,000000,8.12,8.635,7.75,8,50483,0
+BATL.US,D,20210914,000000,8.5,8.59,7.62,7.83,50564,0
+BATL.US,D,20210915,000000,7.97,7.97,7.33,7.72,71660,0
+BATL.US,D,20210916,000000,7.7,7.98,7.37,7.67,44714,0
+BATL.US,D,20210917,000000,7.65,9.07,7.36,8.69,310141,0
+BATL.US,D,20210920,000000,8.4,8.968,8.12,8.43,36563,0
+BATL.US,D,20210921,000000,8.54,8.67,8.22,8.65,12434,0
+BATL.US,D,20210922,000000,8.58,9.4625,8.58,8.71,37534,0
+BATL.US,D,20210923,000000,9,9.73,8.95,9.39,16636,0
+BATL.US,D,20210924,000000,8.96,9.61,8.96,9.42,6160,0
+BATL.US,D,20210927,000000,9.664,10.475,9.54,9.86,14848,0
+BATL.US,D,20210928,000000,9.87,10.09,9.54,9.66,10685,0
+BATL.US,D,20210929,000000,9.82,9.9372,9.4,9.79,3416,0
+BATL.US,D,20210930,000000,9.685,10,9.64,9.73,10418,0
+BATL.US,D,20211001,000000,9.88,9.9234,9.5,9.675,12401,0
+BATL.US,D,20211004,000000,9.6676,10.17,9.55,9.77,14637,0
+BATL.US,D,20211005,000000,9.88,10.0992,9.86,9.86,4732,0
+BATL.US,D,20211006,000000,9.86,10.05,9.83,9.905,13512,0
+BATL.US,D,20211007,000000,9.99,10.145,9.94,10.145,3340,0
+BATL.US,D,20211008,000000,10.08,10.09,9.74,9.74,3681,0
+BATL.US,D,20211011,000000,9.92,10.11,9.85,9.86,4853,0
+BATL.US,D,20211012,000000,10,10,9.85,9.85,2246,0
+BATL.US,D,20211013,000000,9.85,9.9705,9.58,9.58,20186,0
+BATL.US,D,20211014,000000,9.71,10.1,9.71,10.1,5937,0
+BATL.US,D,20211015,000000,10.22,10.22,9.7837,9.95,4424,0
+BATL.US,D,20211018,000000,9.88,10.04,9.8695,9.99,4326,0
+BATL.US,D,20211019,000000,10.12,10.12,9.95,9.95,3850,0
+BATL.US,D,20211020,000000,9.95,10.1,9.9,10.02,6061,0
+BATL.US,D,20211022,000000,9.9551,9.9551,9.5555,9.9,6161,0
+BATL.US,D,20211025,000000,10.11,10.55,10.1,10.26,6677,0
+BATL.US,D,20211026,000000,10.31,10.61,9.58,10.24,31962,0
+BATL.US,D,20211027,000000,10.05,10.05,9.97,9.97,1369,0
+BATL.US,D,20211028,000000,9.76,9.7895,9.5268,9.5268,3514,0
+BATL.US,D,20211029,000000,9.09,10,9.09,9.61,49795,0
+BATL.US,D,20211101,000000,10.21,10.98,9.5,10.09,77451,0
+BATL.US,D,20211102,000000,10.8,10.8,10.2695,10.3,3117,0
+BATL.US,D,20211103,000000,10.15,11,10.0976,10.2884,2471,0
+BATL.US,D,20211104,000000,10.17,10.36,10.02,10.36,3808,0
+BATL.US,D,20211105,000000,10.34,11.19,9.3201,11.19,9337,0
+BATL.US,D,20211108,000000,11.54,12.09,11.1896,12.09,16469,0
+BATL.US,D,20211109,000000,12.48,12.48,11.75,12.205,10875,0
+BATL.US,D,20211110,000000,12.31,12.81,12.23,12.69,19063,0
+BATL.US,D,20211111,000000,12.64,12.65,12.2,12.6,9194,0
+BATL.US,D,20211112,000000,11.9264,12.33,11.9,12.32,3914,0
+BATL.US,D,20211115,000000,12.45,12.93,12.42,12.6,7222,0
+BATL.US,D,20211116,000000,12.8819,12.97,12.0796,12.78,6480,0
+BATL.US,D,20211117,000000,12.41,12.65,12.2,12.55,5831,0
+BATL.US,D,20211118,000000,12.157,12.5,12.157,12.26,3950,0
+BATL.US,D,20211119,000000,12,12.51,11.5101,12.35,8133,0
+BATL.US,D,20211122,000000,12.065,12.5,11.7936,12.42,1822,0
+BATL.US,D,20211123,000000,12.43,12.45,12.02,12.11,2643,0
+BATL.US,D,20211124,000000,11.72,11.9999,11.5118,11.7747,7210,0
+BATL.US,D,20211126,000000,11.5,11.5182,11.0112,11.49,4036,0
+BATL.US,D,20211129,000000,12,12,11.1125,11.5,7813,0
+BATL.US,D,20211130,000000,11.1377,11.8,11.1377,11.45,5527,0
+BATL.US,D,20211201,000000,11.02,11.415,10.52,10.52,8768,0
+BATL.US,D,20211202,000000,10.9,10.9,10.01,10.6344,11895,0
+BATL.US,D,20211203,000000,10.1226,10.77,10.1226,10.5004,960,0
+BATL.US,D,20211206,000000,10.5002,10.69,10.5,10.5,7809,0
+BATL.US,D,20211207,000000,10.28,10.7,9.71,10.2,39402,0
+BATL.US,D,20211208,000000,10.4,10.75,10.39,10.67,7762,0
+BATL.US,D,20211209,000000,10.33,10.72,10.15,10.15,2160,0
+BATL.US,D,20211210,000000,10.01,10.34,9.97,10.34,8300,0
+BATL.US,D,20211213,000000,10,10.115,9.82,9.82,3164,0
+BATL.US,D,20211214,000000,9.93,10.34,9.93,10.32,1002,0
+BATL.US,D,20211215,000000,10.05,10.05,9.8,9.8,604922,0
+BATL.US,D,20211216,000000,9.96,9.96,9.71,9.89,8161,0
+BATL.US,D,20211217,000000,9.84,9.9254,9.71,9.85,2753,0
+BATL.US,D,20211220,000000,9.79,9.82,9.51,9.82,1803,0
+BATL.US,D,20211221,000000,9.8,10.14,9.8,10.14,1328,0
+BATL.US,D,20211222,000000,9.7101,9.99,9.7101,9.99,1271,0
+BATL.US,D,20211223,000000,10.02,10.02,9.7577,9.77,3668,0
+BATL.US,D,20211227,000000,10.265,10.685,10.09,10.62,7819,0
+BATL.US,D,20211228,000000,10.53,10.63,10.1,10.1,18716,0
+BATL.US,D,20211229,000000,10.0101,10.31,10.01,10.21,2156,0
+BATL.US,D,20211230,000000,10.06,10.4,9.86,9.92,20341,0
+BATL.US,D,20211231,000000,9.72,10,9.33,9.8,55810,0
+BATL.US,D,20220103,000000,10,10.5217,9.98,10.45,4506,0
+BATL.US,D,20220104,000000,10.45,11.2,10.39,10.85,12386,0
+BATL.US,D,20220105,000000,11.02,11.53,9.74,10.3301,33970,0
+BATL.US,D,20220106,000000,10.28,10.71,10.14,10.52,12336,0
+BATL.US,D,20220107,000000,10.5,10.5,10.01,10.18,11715,0
+BATL.US,D,20220110,000000,10.72,10.72,10.11,10.12,4938,0
+BATL.US,D,20220111,000000,10.4299,10.845,10.26,10.75,15194,0
+BATL.US,D,20220112,000000,10.72,11.37,10.72,11.14,12461,0
+BATL.US,D,20220113,000000,11.59,11.59,11.12,11.2111,6467,0
+BATL.US,D,20220114,000000,11.41,11.41,11.25,11.35,4591,0
+BATL.US,D,20220118,000000,11.53,12.4599,11.53,12.28,16628,0
+BATL.US,D,20220119,000000,12.65,13.7,12.6019,13.7,52250,0
+BATL.US,D,20220120,000000,13.7,13.7,13.16,13.36,14014,0
+BATL.US,D,20220121,000000,12.458,13.84,12.458,13.84,32500,0
+BATL.US,D,20220124,000000,13.62,13.62,12.67,13.26,10429,0
+BATL.US,D,20220125,000000,13.25,13.6867,13.24,13.24,18969,0
+BATL.US,D,20220126,000000,13.31,13.87,13.31,13.75,4606,0
+BATL.US,D,20220127,000000,13.5473,13.85,12.95,13.2,28221,0
+BATL.US,D,20220128,000000,13.3,13.82,12.94,13.82,29079,0
+BATL.US,D,20220131,000000,13.63,15.11,13.63,15.05,28149,0
+BATL.US,D,20220201,000000,15.05,17.17,14.852,17,38990,0
+BATL.US,D,20220202,000000,17.17,18.96,17.1,18.1,43318,0
+BATL.US,D,20220203,000000,18.02,21.3566,18.02,21.17,168967,0
+BATL.US,D,20220204,000000,23.07,23.3262,16.55,17.38,248751,0
+BATL.US,D,20220207,000000,17.2,18.2699,16.8,16.98,47873,0
+BATL.US,D,20220208,000000,16.73,17.1,14.42,14.5,50186,0
+BATL.US,D,20220209,000000,14.5,15.24,14.3741,14.9,31400,0
+BATL.US,D,20220210,000000,14.67,15.75,14.67,15.25,9619,0
+BATL.US,D,20220211,000000,15.24,15.825,14.67,15.73,14772,0
+BATL.US,D,20220214,000000,15.52,18.4884,15.4206,18.08,52380,0
+BATL.US,D,20220215,000000,18.88,18.88,16.7433,17.55,25742,0
+BATL.US,D,20220216,000000,17.245,20.1099,17.245,18.53,15814,0
+BATL.US,D,20220217,000000,18.62,18.62,16.93,17.88,18047,0
+BATL.US,D,20220218,000000,17.55,18.64,17.0979,17.98,9270,0
+BATL.US,D,20220222,000000,17.9,18.2399,17.75,18.2,6615,0
+BATL.US,D,20220223,000000,18.48,19.88,17.05,17.05,40247,0
+BATL.US,D,20220224,000000,17.57,17.84,16.59,17.82,12734,0
+BATL.US,D,20220225,000000,17.63,19.27,17.63,18.45,50325,0
+BATL.US,D,20220228,000000,18.82,19.2928,18.4701,18.6,13802,0
+BATL.US,D,20220301,000000,19.23,19.23,18.12,18.9,10897,0
+BATL.US,D,20220302,000000,19.65,19.65,19.18,19.245,24296,0
+BATL.US,D,20220303,000000,19.6061,19.6061,17.82,19.1,31944,0
+BATL.US,D,20220304,000000,18.06,19.1,18.06,18.75,22287,0
+BATL.US,D,20220307,000000,18.85,19.34,18.62,18.62,26864,0
+BATL.US,D,20220308,000000,20,21.85,18.77,20.58,67142,0
+BATL.US,D,20220309,000000,19.83,20.16,18.01,18.28,42065,0
+BATL.US,D,20220310,000000,18.12,18.72,18,18,12376,0
+BATL.US,D,20220311,000000,18,18.24,17.41,18.035,16543,0
+BATL.US,D,20220314,000000,17.64,17.92,17.15,17.19,27124,0
+BATL.US,D,20220315,000000,17,17.01,16.4698,16.5,13371,0
+BATL.US,D,20220316,000000,16.78,16.78,16.04,16.41,11949,0
+BATL.US,D,20220317,000000,16.38,18.43,16.38,18.43,19381,0
+BATL.US,D,20220318,000000,18.54,18.54,16.27,16.31,68584,0
+BATL.US,D,20220321,000000,16.01,16.72,16.01,16.26,27538,0
+BATL.US,D,20220322,000000,16.22,16.64,16.01,16.53,16571,0
+BATL.US,D,20220323,000000,16.34,17.37,16.02,17.22,21943,0
+BATL.US,D,20220324,000000,17.59,18.53,17.59,18.21,12909,0
+BATL.US,D,20220325,000000,17.85,19.0136,17.565,18.45,10579,0
+BATL.US,D,20220328,000000,18.45,18.84,18.0319,18.56,14347,0
+BATL.US,D,20220329,000000,17.66,19.395,17.66,19.25,14366,0
+BATL.US,D,20220330,000000,19.69,20.43,19.185,20,10224,0
+BATL.US,D,20220331,000000,20.26,20.9506,18.55,18.58,33298,0
+BATL.US,D,20220401,000000,18.71,19.96,18.71,19.64,15501,0
+BATL.US,D,20220404,000000,20.08,20.2799,19.41,19.64,25582,0
+BATL.US,D,20220405,000000,18.5,19.62,18.5,19.62,12684,0
+BATL.US,D,20220406,000000,19.44,19.755,18.9501,19.58,8024,0
+BATL.US,D,20220407,000000,18.8307,19.19,18.8307,18.87,9752,0
+BATL.US,D,20220408,000000,18.79,19.565,18.69,19.25,16580,0
+BATL.US,D,20220411,000000,19.05,19.29,18.89,19.12,18022,0
+BATL.US,D,20220412,000000,19.5,19.5,18.97,19.09,23500,0
+BATL.US,D,20220413,000000,19.09,19.66,18.22,18.84,9065,0
+BATL.US,D,20220414,000000,19.095,19.22,18.71,18.96,11523,0
+BATL.US,D,20220418,000000,19.24,19.5,18.52,18.65,16987,0
+BATL.US,D,20220419,000000,19,19.2,18.92,19.1,5756,0
+BATL.US,D,20220420,000000,19.325,19.5,18.88,19,10155,0
+BATL.US,D,20220421,000000,19.26,19.74,18.63,18.63,6731,0
+BATL.US,D,20220422,000000,19.315,19.4847,18.74,18.97,6262,0
+BATL.US,D,20220425,000000,18.73,19.21,18.49,19.125,7840,0
+BATL.US,D,20220426,000000,18.9,19.29,18.9,19.125,12050,0
+BATL.US,D,20220427,000000,19.035,19.1999,18.45,18.77,14250,0
+BATL.US,D,20220428,000000,18.5462,19.075,18.2558,18.74,14000,0
+BATL.US,D,20220429,000000,18.95,19.645,18.5,18.84,18184,0
+BATL.US,D,20220502,000000,18.8999,19.21,18.51,18.93,23716,0
+BATL.US,D,20220503,000000,18.62,18.89,18.2101,18.5,9873,0
+BATL.US,D,20220504,000000,18.71,18.71,18.22,18.64,13426,0
+BATL.US,D,20220505,000000,19,19.96,18.56,18.76,48258,0
+BATL.US,D,20220506,000000,19.29,19.3,18.83,19.03,11610,0
+BATL.US,D,20220509,000000,19.93,19.93,16.01,16.17,29263,0
+BATL.US,D,20220510,000000,16.18,17.79,14.59,14.59,32878,0
+BATL.US,D,20220511,000000,15.17,15.9,13.33,13.98,34632,0
+BATL.US,D,20220512,000000,13.82,14.8,13.1,13.41,29600,0
+BATL.US,D,20220513,000000,13.51,15.57,13.51,15.35,41398,0
+BATL.US,D,20220516,000000,15.09,15.49,14.89,15.35,2515,0
+BATL.US,D,20220517,000000,17.7,19,17.7,18.5,51566,0
+BATL.US,D,20220518,000000,17.36,18.83,17.36,18.01,58863,0
+BATL.US,D,20220519,000000,18.07,18.67,17.9,18.47,14440,0
+BATL.US,D,20220520,000000,18.57,18.66,17.58,17.89,13092,0
+BATL.US,D,20220523,000000,17.9,18.225,16.26,16.51,28917,0
+BATL.US,D,20220524,000000,16.52,16.795,16.135,16.17,17686,0
+BATL.US,D,20220525,000000,16.17,16.17,15.66,15.66,17625,0
+BATL.US,D,20220526,000000,16.275,16.71,15.855,15.99,14630,0
+BATL.US,D,20220527,000000,15.86,17.36,15.86,16.83,26257,0
+BATL.US,D,20220531,000000,17.06,17.07,15.65,16.03,61407,0
+BATL.US,D,20220601,000000,16,16,14.91,15.1,46222,0
+BATL.US,D,20220602,000000,15.1,16.29,14.9,16.06,25273,0
+BATL.US,D,20220603,000000,15.538,16.28,15.538,16.18,19624,0
+BATL.US,D,20220606,000000,16.1,16.7,14.76,15.13,85691,0
+BATL.US,D,20220607,000000,15.14,15.3499,14.61,14.9,48684,0
+BATL.US,D,20220608,000000,15.06,15.76,14.95,15.09,26142,0
+BATL.US,D,20220609,000000,15.11,15.345,14.35,14.6,44699,0
+BATL.US,D,20220610,000000,14.575,14.575,13.91,13.91,18923,0
+BATL.US,D,20220613,000000,13.63,13.91,12.3059,12.64,28825,0
+BATL.US,D,20220614,000000,13.01,13.39,12.795,13.15,15168,0
+BATL.US,D,20220615,000000,13.02,13.9625,13.02,13.55,13959,0
+BATL.US,D,20220616,000000,13.75,13.88,13.16,13.18,19661,0
+BATL.US,D,20220617,000000,13.06,13.06,11.2,11.24,39763,0
+BATL.US,D,20220621,000000,11.38,11.86,10.22,10.52,73727,0
+BATL.US,D,20220622,000000,10.42,10.42,9.02,9.29,114057,0
+BATL.US,D,20220623,000000,9.23,9.455,8.42,8.72,116087,0
+BATL.US,D,20220624,000000,8.74,9.9999,8.62,9.03,353134,0
+BATL.US,D,20220627,000000,9.05,10.03,9.03,9.38,69147,0
+BATL.US,D,20220628,000000,9.55,10.09,9.45,9.68,44702,0
+BATL.US,D,20220629,000000,9.82,9.93,8.92,9.19,42004,0
+BATL.US,D,20220630,000000,9.18,9.5003,8.44,8.53,50362,0
+BATL.US,D,20220701,000000,8.6,9.22,8.19,8.64,35218,0
+BATL.US,D,20220705,000000,8.59,8.97,8.12,8.41,40039,0
+BATL.US,D,20220706,000000,8.22,8.24,7.4399,7.78,47551,0
+BATL.US,D,20220707,000000,8.35,8.3698,7.42,7.94,82035,0
+BATL.US,D,20220708,000000,7.98,8.85,7.98,8.25,62122,0
+BATL.US,D,20220711,000000,8.18,8.6252,7.69,8.22,38413,0
+BATL.US,D,20220712,000000,8.2,8.7571,7.81,7.94,68765,0
+BATL.US,D,20220713,000000,7.86,8.33,7.72,8.19,25487,0
+BATL.US,D,20220714,000000,8.41,8.46,7.79,7.96,36057,0
+BATL.US,D,20220715,000000,8.2,8.2,7.83,7.89,12595,0
+BATL.US,D,20220718,000000,8.02,8.47,7.99,8.31,23082,0
+BATL.US,D,20220719,000000,8.1093,8.58,8.1093,8.56,15180,0
+BATL.US,D,20220720,000000,8.47,10.09,8.47,10.02,44312,0
+BATL.US,D,20220721,000000,10.05,10.64,9.55,10.45,54404,0
+BATL.US,D,20220722,000000,10.36,10.715,9.905,10.28,54829,0
+BATL.US,D,20220725,000000,10.34,12.7375,10.34,11.24,82182,0
+BATL.US,D,20220726,000000,11.23,11.88,11.145,11.66,34296,0
+BATL.US,D,20220727,000000,11.5464,11.5464,10.5485,11.01,61899,0
+BATL.US,D,20220728,000000,11.12,11.24,10.54,10.98,21509,0
+BATL.US,D,20220729,000000,11.05,11.67,10.58,10.59,33301,0
+BATL.US,D,20220801,000000,10.57,10.7462,9.9,10.01,23209,0
+BATL.US,D,20220802,000000,10.01,10.39,9.87,9.9,4661,0
+BATL.US,D,20220803,000000,9.93,10.135,9.27,9.27,11564,0
+BATL.US,D,20220804,000000,9.32,9.4899,9.14,9.23,7739,0
+BATL.US,D,20220805,000000,9.12,10.69,9.12,10.69,36313,0
+BATL.US,D,20220808,000000,10.69,11.29,10.2,10.38,21019,0
+BATL.US,D,20220809,000000,10.06,10.28,9.72,9.72,11199,0
+BATL.US,D,20220810,000000,10.11,11.13,10,11.02,15622,0
+BATL.US,D,20220811,000000,11.3,11.43,10.91,11.12,20984,0
+BATL.US,D,20220812,000000,11.03,11.265,10.6688,11.26,5770,0
+BATL.US,D,20220815,000000,11.14,11.33,10.6787,11.01,6059,0
+BATL.US,D,20220816,000000,10.98,11.28,10.98,11.28,6144,0
+BATL.US,D,20220817,000000,11.41,11.72,11.37,11.59,24339,0
+BATL.US,D,20220818,000000,11.95,12.6459,11.54,12.29,13880,0
+BATL.US,D,20220819,000000,12.03,12.2179,11.398,12.04,22759,0
+BATL.US,D,20220822,000000,11.99,12.525,11.95,12.24,10941,0
+BATL.US,D,20220823,000000,12.52,12.79,12.29,12.69,3494,0
+BATL.US,D,20220824,000000,12.83,13.09,12.81,13.09,10527,0
+BATL.US,D,20220825,000000,13.09,13.4099,12.4325,13.34,4516,0
+BATL.US,D,20220826,000000,13.37,13.37,12.7,12.7,8058,0
+BATL.US,D,20220829,000000,14.05,14.05,13.02,13.55,13454,0
+BATL.US,D,20220830,000000,13.65,13.7,13.03,13.3,12655,0
+BATL.US,D,20220831,000000,12.9908,13.48,12.9908,13.24,2411,0
+BATL.US,D,20220901,000000,13.1,13.2,11.96,11.96,27569,0
+BATL.US,D,20220902,000000,12.62,12.7,12.04,12.3,10736,0
+BATL.US,D,20220906,000000,12.31,13.08,12.31,12.8,11441,0
+BATL.US,D,20220907,000000,12.58,13.9,12.1417,13.82,42443,0
+BATL.US,D,20220908,000000,14.04,14.04,13.12,13.72,8847,0
+BATL.US,D,20220909,000000,13.75,14.01,13.195,14.01,9903,0
+BATL.US,D,20220912,000000,14.1891,14.81,13.76,14.04,21080,0
+BATL.US,D,20220913,000000,14.04,14.25,13.92,14,5488,0
+BATL.US,D,20220914,000000,14.34,14.7,14.07,14.09,8813,0
+BATL.US,D,20220915,000000,13.97,13.97,13.225,13.58,3337,0
+BATL.US,D,20220916,000000,13.3,13.6499,12.54,12.91,39268,0
+BATL.US,D,20220919,000000,13,13.97,12.5,13.97,8781,0
+BATL.US,D,20220920,000000,13.84,13.84,12.8401,13.75,18922,0
+BATL.US,D,20220921,000000,13.56,13.7,13.28,13.7,9312,0
+BATL.US,D,20220922,000000,13.54,13.54,12.65,12.65,10701,0
+BATL.US,D,20220923,000000,12.01,12.5,11.53,11.81,22540,0
+BATL.US,D,20220926,000000,11.8365,12.23,11.46,11.77,5647,0
+BATL.US,D,20220927,000000,11.5191,12.26,11.5,11.69,10120,0
+BATL.US,D,20220928,000000,11.85,12.44,11.69,11.95,25627,0
+BATL.US,D,20220929,000000,12.07,12.07,11.31,11.31,6531,0
+BATL.US,D,20220930,000000,11.2,12.41,11.2,11.9,39472,0
+BATL.US,D,20221003,000000,12.11,12.49,11.53,12.39,23711,0
+BATL.US,D,20221004,000000,12.65,13.81,12.65,13.8,28948,0
+BATL.US,D,20221005,000000,13.72,14.0862,13.4,13.81,14591,0
+BATL.US,D,20221006,000000,13.96,14.5,13.8,13.93,29206,0
+BATL.US,D,20221007,000000,14.0986,14.72,13.37,13.66,45140,0
+BATL.US,D,20221010,000000,13.72,14.0281,12.47,12.84,24959,0
+BATL.US,D,20221011,000000,12.76,12.76,12.29,12.29,5690,0
+BATL.US,D,20221012,000000,12.27,12.29,11.7309,12.24,4700,0
+BATL.US,D,20221013,000000,11.72,12.7399,11.72,12.2,10084,0
+BATL.US,D,20221014,000000,12.11,12.3,11.53,11.96,8441,0
+BATL.US,D,20221017,000000,12.4776,12.76,12.24,12.74,4623,0
+BATL.US,D,20221018,000000,12.79,12.79,12.1005,12.45,5497,0
+BATL.US,D,20221019,000000,12.89,13.61,12.5906,13.44,10371,0
+BATL.US,D,20221020,000000,13.695,13.86,12.83,13.45,27051,0
+BATL.US,D,20221021,000000,13.16,13.53,12.02,13.53,8461,0
+BATL.US,D,20221024,000000,13.15,14.1797,13.04,13.26,5278,0
+BATL.US,D,20221025,000000,13.32,13.6,13.01,13.51,2335,0
+BATL.US,D,20221026,000000,13.79,13.8209,13.5,13.51,2436,0
+BATL.US,D,20221027,000000,13.35,14.13,12.87,13.13,32439,0
+BATL.US,D,20221028,000000,13.1,13.21,12.7529,13.21,8881,0
+BATL.US,D,20221031,000000,13.18,13.49,13,13.13,6535,0
+BATL.US,D,20221101,000000,13.665,13.85,13.39,13.58,4562,0
+BATL.US,D,20221102,000000,13.99,14.2025,12.7351,13.26,7265,0
+BATL.US,D,20221103,000000,14.1359,14.1359,13,13.73,6001,0
+BATL.US,D,20221104,000000,13.805,13.9799,13.5132,13.62,3192,0
+BATL.US,D,20221107,000000,13.69,13.69,13.1972,13.4,9387,0
+BATL.US,D,20221108,000000,13.5,13.81,13.4,13.79,11098,0
+BATL.US,D,20221109,000000,13.58,13.96,12.59,12.59,8509,0
+BATL.US,D,20221110,000000,13.41,13.41,13.0657,13.31,5029,0
+BATL.US,D,20221111,000000,13.3,13.8,13.3,13.54,11170,0
+BATL.US,D,20221114,000000,13.54,13.81,12.96,12.96,11165,0
+BATL.US,D,20221115,000000,13.99,14.1,13.02,13.46,19691,0
+BATL.US,D,20221116,000000,13.3,13.3,11.9401,12.19,13584,0
+BATL.US,D,20221117,000000,11.99,11.99,11.5001,11.78,4372,0
+BATL.US,D,20221118,000000,11.59,11.99,11.45,11.98,11730,0
+BATL.US,D,20221121,000000,11.44,11.5,10.93,10.93,21916,0
+BATL.US,D,20221122,000000,11.2,11.66,11.075,11.66,7213,0
+BATL.US,D,20221123,000000,11.56,11.7,11.07,11.24,10393,0
+BATL.US,D,20221125,000000,11.2,11.345,11.0173,11.03,8766,0
+BATL.US,D,20221128,000000,10.77,11.18,10.15,10.7,16718,0
+BATL.US,D,20221129,000000,10.94,11.57,10.94,11.28,6764,0
+BATL.US,D,20221130,000000,11.09,11.3634,10.8405,11.32,31927,0
+BATL.US,D,20221201,000000,10.9,11.1,10.8832,11.09,5273,0
+BATL.US,D,20221202,000000,11.47,11.47,10.03,10.3,32861,0
+BATL.US,D,20221205,000000,10.41,10.84,10.3919,10.5,14357,0
+BATL.US,D,20221206,000000,10.78,10.9,10.16,10.9,16291,0
+BATL.US,D,20221207,000000,10.8999,11.45,10.8083,10.88,10799,0
+BATL.US,D,20221208,000000,11.1,11.425,10.6786,10.87,9688,0
+BATL.US,D,20221209,000000,10.6,10.85,10.21,10.21,4163,0
+BATL.US,D,20221212,000000,10.53,10.77,10.21,10.45,8707,0
+BATL.US,D,20221213,000000,10.05,10.55,10.05,10.55,3366,0
+BATL.US,D,20221214,000000,10.58,10.58,10.35,10.35,2924,0
+BATL.US,D,20221215,000000,10.44,10.7948,9.59,9.84,9864,0
+BATL.US,D,20221216,000000,9.54,9.91,9.49,9.69,11257,0
+BATL.US,D,20221219,000000,9.25,9.6573,9.25,9.31,4275,0
+BATL.US,D,20221220,000000,9.68,9.81,9.51,9.51,4821,0
+BATL.US,D,20221221,000000,9.51,9.7041,9.51,9.65,3227,0
+BATL.US,D,20221222,000000,9.3951,9.54,9.3,9.3,5079,0
+BATL.US,D,20221223,000000,9.48,9.61,9.4302,9.61,2373,0
+BATL.US,D,20221227,000000,9.62,10.075,9.62,10.03,5002,0
+BATL.US,D,20221228,000000,10.18,10.2,9.6752,9.7,5205,0
+BATL.US,D,20221229,000000,9.65,10.02,9.65,9.97,2233,0
+BATL.US,D,20221230,000000,9.94,10.1185,9.71,9.71,5301,0
+BATL.US,D,20230103,000000,9.71,9.8167,9.5,9.58,2903,0
+BATL.US,D,20230104,000000,9.58,9.58,9.43,9.43,3153,0
+BATL.US,D,20230105,000000,9.42,9.95,9.42,9.9,4231,0
+BATL.US,D,20230106,000000,10.15,10.69,10.06,10.69,6723,0
+BATL.US,D,20230109,000000,10.9,10.95,10.7,10.91,2144,0
+BATL.US,D,20230110,000000,10.7294,11.12,10.33,10.75,15346,0
+BATL.US,D,20230111,000000,10.6,10.95,10.47,10.77,8607,0
+BATL.US,D,20230112,000000,10.91,11.65,10.81,11.52,10133,0
+BATL.US,D,20230113,000000,11.57,11.57,10.9655,11.46,5046,0
+BATL.US,D,20230117,000000,11.39,11.82,11.39,11.5,5348,0
+BATL.US,D,20230118,000000,11.8599,11.8599,11.3,11.55,7792,0
+BATL.US,D,20230119,000000,11.41,11.5,11.03,11.14,10436,0
+BATL.US,D,20230120,000000,11.36,11.8884,11.2201,11.84,10608,0
+BATL.US,D,20230123,000000,11.84,12.04,11.31,12,6571,0
+BATL.US,D,20230124,000000,12.05,12.37,12,12.18,11771,0
+BATL.US,D,20230125,000000,12,12.25,11.82,12.01,17414,0
+BATL.US,D,20230126,000000,12.04,12.23,11.58,11.71,9325,0
+BATL.US,D,20230127,000000,11.6342,11.6342,11.01,11.01,5694,0
+BATL.US,D,20230130,000000,11.15,11.15,10.68,10.68,7951,0
+BATL.US,D,20230131,000000,10.68,10.98,9.56,10.32,52105,0
+BATL.US,D,20230201,000000,10.66,10.73,9.79,10.68,35132,0
+BATL.US,D,20230202,000000,10.51,11.03,10.16,10.59,16536,0
+BATL.US,D,20230203,000000,10.53,11.2369,9.71,9.71,10655,0
+BATL.US,D,20230206,000000,9.72,9.88,9.45,9.58,12613,0
+BATL.US,D,20230207,000000,9.64,9.9446,9.44,9.94,18422,0
+BATL.US,D,20230208,000000,9.8,10.1795,9.75,9.75,18262,0
+BATL.US,D,20230209,000000,10,10.3975,9.8,9.82,10397,0
+BATL.US,D,20230210,000000,9.82,10,9.75,9.8,4717,0
+BATL.US,D,20230213,000000,9.94,9.95,9.45,9.64,21484,0
+BATL.US,D,20230214,000000,9.58,9.89,9.58,9.77,7260,0
+BATL.US,D,20230215,000000,9.75,10.01,9.65,10.01,7726,0
+BATL.US,D,20230216,000000,9.85,9.94,9.6201,9.85,6321,0
+BATL.US,D,20230217,000000,9.75,9.89,9.63,9.77,4901,0
+BATL.US,D,20230221,000000,9.7,9.7,9.42,9.55,13851,0
+BATL.US,D,20230222,000000,9.56,9.68,9.5,9.58,9301,0
+BATL.US,D,20230223,000000,9.65,9.65,9.5,9.65,5571,0
+BATL.US,D,20230224,000000,9.59,9.89,9.5193,9.71,5934,0
+BATL.US,D,20230227,000000,9.82,9.85,9.41,9.41,7671,0
+BATL.US,D,20230228,000000,9.45,9.68,9.01,9.01,18698,0
+BATL.US,D,20230301,000000,9.3,9.35,8.12,8.18,60234,0
+BATL.US,D,20230302,000000,8.21,8.345,8.05,8.32,11420,0
+BATL.US,D,20230303,000000,8.3054,8.65,8.1501,8.65,9573,0
+BATL.US,D,20230306,000000,8.48,8.91,8.46,8.62,22146,0
+BATL.US,D,20230307,000000,8.25,8.6377,8.25,8.58,6834,0
+BATL.US,D,20230308,000000,8.35,8.59,8.19,8.29,6730,0
+BATL.US,D,20230309,000000,8.6569,8.6569,8.11,8.11,10520,0
+BATL.US,D,20230310,000000,8.0354,8.68,8.01,8.01,13838,0
+BATL.US,D,20230313,000000,8.1,8.1,7.87,7.88,7579,0
+BATL.US,D,20230314,000000,7.91,8.1229,7.89,7.95,8433,0
+BATL.US,D,20230315,000000,7.92,7.9699,7.15,7.15,11339,0
+BATL.US,D,20230316,000000,7.05,7.15,7.0201,7.08,10233,0
+BATL.US,D,20230317,000000,7.07,7.39,6.1501,6.2,71399,0
+BATL.US,D,20230320,000000,6.24,6.8,6.11,6.3,23928,0
+BATL.US,D,20230321,000000,6.6,7.07,6.43,6.65,22868,0
+BATL.US,D,20230322,000000,6.69,6.71,6.51,6.51,6782,0
+BATL.US,D,20230323,000000,6.7899,6.7899,6.5,6.5,5093,0
+BATL.US,D,20230324,000000,6.5,6.7,6.32,6.39,5932,0
+BATL.US,D,20230327,000000,6.55,7.06,6.4,6.97,13614,0
+BATL.US,D,20230328,000000,7.14,7.32,6.69,6.79,6959,0
+BATL.US,D,20230329,000000,7.21,7.2258,6.79,6.87,3151,0
+BATL.US,D,20230330,000000,6.985,7.34,6.8,6.89,17247,0
+BATL.US,D,20230331,000000,6.93,7.05,6.45,6.57,15062,0
+BATL.US,D,20230403,000000,6.61,7.9028,6.6,7.7,40091,0
+BATL.US,D,20230404,000000,7.84,8.64,7.82,8.64,43636,0
+BATL.US,D,20230405,000000,8.68,8.68,7.897,8.21,10922,0
+BATL.US,D,20230406,000000,8.77,8.77,7.765,8.6,26691,0
+BATL.US,D,20230410,000000,8.62,8.79,8.435,8.53,14482,0
+BATL.US,D,20230411,000000,8.58,8.7642,8.2,8.2,5053,0
+BATL.US,D,20230412,000000,8.28,8.3499,8.12,8.12,5117,0
+BATL.US,D,20230413,000000,8.1904,8.4,8.1178,8.4,8303,0
+BATL.US,D,20230414,000000,8.2,8.425,8.0321,8.09,8951,0
+BATL.US,D,20230417,000000,8.12,8.351,7.5739,7.84,12294,0
+BATL.US,D,20230418,000000,7.89,7.89,7.2701,7.4,18537,0
+BATL.US,D,20230419,000000,7.35,7.5305,6.9,7.12,15580,0
+BATL.US,D,20230420,000000,7.2501,7.5499,6.83,7.02,17418,0
+BATL.US,D,20230421,000000,6.9,7,6.83,6.95,7521,0
+BATL.US,D,20230424,000000,6.85,7.2749,6.8314,7.15,8706,0
+BATL.US,D,20230425,000000,7.15,7.15,6.7739,6.86,7437,0
+BATL.US,D,20230426,000000,6.99,7.25,6.59,6.9,12815,0
+BATL.US,D,20230427,000000,7.04,7.36,6.7,6.9,16711,0
+BATL.US,D,20230428,000000,6.93,7.13,6.93,7.04,4612,0
+BATL.US,D,20230501,000000,7.17,7.285,7.14,7.2,3500,0
+BATL.US,D,20230502,000000,7.1,7.24,6.615,6.62,8851,0
+BATL.US,D,20230503,000000,6.6,6.965,6.6,6.7,5123,0
+BATL.US,D,20230504,000000,6.83,6.99,6.2,6.2,8748,0
+BATL.US,D,20230505,000000,6.2,6.5799,6,6.46,22419,0
+BATL.US,D,20230508,000000,6.6,6.6,6.26,6.26,8096,0
+BATL.US,D,20230509,000000,6.25,6.47,6.22,6.47,4849,0
+BATL.US,D,20230510,000000,6.6,6.6,6.1801,6.45,3971,0
+BATL.US,D,20230511,000000,6.32,6.45,6.1,6.1,6958,0
+BATL.US,D,20230512,000000,6.2,6.2572,6.11,6.12,5619,0
+BATL.US,D,20230515,000000,6.18,6.3,6.13,6.3,3958,0
+BATL.US,D,20230516,000000,6.27,6.27,5.785,5.8,21342,0
+BATL.US,D,20230517,000000,6.17,6.17,5.6,5.6,16653,0
+BATL.US,D,20230518,000000,5.67,5.67,5.415,5.43,13024,0
+BATL.US,D,20230519,000000,5.65,5.7085,5.41,5.41,9564,0
+BATL.US,D,20230522,000000,5.41,5.6399,5.41,5.5,14193,0
+BATL.US,D,20230523,000000,5.6154,6.09,5.485,5.95,14843,0
+BATL.US,D,20230524,000000,6.12,6.2799,6.08,6.2,9595,0
+BATL.US,D,20230525,000000,6.22,6.3663,6.1,6.2,15776,0
+BATL.US,D,20230526,000000,6.1589,6.46,6.04,6.46,13585,0
+BATL.US,D,20230530,000000,6.41,6.48,6,6.31,37977,0
+BATL.US,D,20230531,000000,6.155,6.28,6.15,6.15,5907,0
+BATL.US,D,20230601,000000,6.16,6.98,6.13,6.47,33841,0
+BATL.US,D,20230602,000000,6.71,6.91,6.64,6.91,11365,0
+BATL.US,D,20230605,000000,6.8,6.97,6.64,6.73,19013,0
+BATL.US,D,20230606,000000,6.58,6.76,6.32,6.32,16292,0
+BATL.US,D,20230607,000000,6.44,6.6601,6.36,6.41,23940,0
+BATL.US,D,20230608,000000,6.52,6.52,5.6241,5.92,55648,0
+BATL.US,D,20230609,000000,5.99,6.22,5.8,6.08,24834,0
+BATL.US,D,20230612,000000,6,6.6099,5.78,6.25,47029,0
+BATL.US,D,20230613,000000,6.33,6.37,5.9407,6.05,25826,0
+BATL.US,D,20230614,000000,6.17,6.42,6.145,6.23,12550,0
+BATL.US,D,20230615,000000,6.08,6.29,6.06,6.29,13914,0
+BATL.US,D,20230616,000000,6.33,6.33,6.035,6.16,17341,0
+BATL.US,D,20230620,000000,6.15,6.18,5.85,6.12,24673,0
+BATL.US,D,20230621,000000,6.1113,6.16,6.0229,6.09,8926,0
+BATL.US,D,20230622,000000,5.88,5.91,5.7,5.75,25846,0
+BATL.US,D,20230623,000000,5.7,5.82,5.6,5.65,245416,0
+BATL.US,D,20230626,000000,5.68,6.18,5.595,5.97,19680,0
+BATL.US,D,20230627,000000,5.97,6.25,5.44,5.59,37793,0
+BATL.US,D,20230628,000000,5.68,6.06,5.511,5.67,24506,0
+BATL.US,D,20230629,000000,5.74,6.27,5.59,5.9,29783,0
+BATL.US,D,20230630,000000,6,6.175,5.71,5.71,7762,0
+BATL.US,D,20230703,000000,5.88,6.29,5.7901,6.29,5284,0
+BATL.US,D,20230705,000000,6.24,6.24,5.88,5.99,13777,0
+BATL.US,D,20230706,000000,5.93,5.93,5.71,5.74,9604,0
+BATL.US,D,20230707,000000,6.02,6.02,5.72,5.97,19426,0
+BATL.US,D,20230710,000000,5.98,5.98,5.68,5.75,3047,0
+BATL.US,D,20230711,000000,5.83,6.85,5.83,6.32,23134,0
+BATL.US,D,20230712,000000,6.56,7.548,6.56,7.12,59698,0
+BATL.US,D,20230713,000000,7.05,8.24,7.05,8.12,47984,0
+BATL.US,D,20230714,000000,8.2,8.79,8.12,8.25,52375,0
+BATL.US,D,20230717,000000,8.74,8.74,7.62,8.34,58777,0
+BATL.US,D,20230718,000000,8.78,8.9598,8.115,8.73,66373,0
+BATL.US,D,20230719,000000,8.58,8.765,8.25,8.26,50774,0
+BATL.US,D,20230720,000000,8.3,8.49,7.64,8.01,29215,0
+BATL.US,D,20230721,000000,8.14,8.17,7.72,7.87,15877,0
+BATL.US,D,20230724,000000,7.79,8.475,7.79,8.24,32310,0
+BATL.US,D,20230725,000000,8.09,8.45,8.09,8.45,6553,0
+BATL.US,D,20230726,000000,8.34,8.5364,8.085,8.44,5316,0
+BATL.US,D,20230727,000000,8.51,8.51,8.01,8.01,6929,0
+BATL.US,D,20230728,000000,8.06,8.54,8.0442,8.46,9854,0
+BATL.US,D,20230731,000000,8.3901,8.56,8.1769,8.38,11134,0
+BATL.US,D,20230801,000000,8.43,8.6,8.1201,8.14,14764,0
+BATL.US,D,20230802,000000,8.16,8.25,7.81,8.18,24874,0
+BATL.US,D,20230803,000000,8.2,8.3917,8.08,8.22,9117,0
+BATL.US,D,20230804,000000,8.4586,8.4586,8.18,8.25,3210,0
+BATL.US,D,20230807,000000,8.12,8.21,7.41,7.7,30438,0
+BATL.US,D,20230808,000000,7.75,8.13,7.75,7.92,27623,0
+BATL.US,D,20230809,000000,7.89,8.3412,7.7997,7.82,8460,0
+BATL.US,D,20230810,000000,7.81,7.966,7.25,7.5,43199,0
+BATL.US,D,20230811,000000,7.5,7.57,7.36,7.43,10879,0
+BATL.US,D,20230814,000000,7.27,7.38,6.77,6.9,24687,0
+BATL.US,D,20230815,000000,6.82,6.96,6.58,6.75,9900,0
+BATL.US,D,20230816,000000,6.655,6.93,6.57,6.67,15201,0
+BATL.US,D,20230817,000000,6.64,6.8,6.56,6.58,11517,0
+BATL.US,D,20230818,000000,6.55,6.86,6.27,6.45,30862,0
+BATL.US,D,20230821,000000,6.62,6.95,6.36,6.36,9988,0
+BATL.US,D,20230822,000000,6.35,6.38,5.61,5.61,47854,0
+BATL.US,D,20230823,000000,5.61,5.61,5.1501,5.37,35335,0
+BATL.US,D,20230824,000000,5.37,5.5083,5.15,5.31,16491,0
+BATL.US,D,20230825,000000,5.32,5.32,5.17,5.24,9133,0
+BATL.US,D,20230828,000000,5.3,5.8,5.3,5.63,31623,0
+BATL.US,D,20230829,000000,5.48,5.765,5.45,5.64,12144,0
+BATL.US,D,20230830,000000,5.65,5.6858,5.4608,5.65,9600,0
+BATL.US,D,20230831,000000,5.64,5.81,5.56,5.79,17303,0
+BATL.US,D,20230901,000000,5.75,6.27,5.75,5.89,23726,0
+BATL.US,D,20230905,000000,5.89,5.89,5.67,5.67,11458,0
+BATL.US,D,20230906,000000,5.72,5.94,5.72,5.89,24758,0
+BATL.US,D,20230907,000000,5.89,6.13,5.89,6.09,4177,0
+BATL.US,D,20230908,000000,6.08,6.5,6.08,6.355,9100,0
+BATL.US,D,20230911,000000,6.34,6.655,6.34,6.47,14607,0
+BATL.US,D,20230912,000000,6.55,6.7476,6.1,6.19,14288,0
+BATL.US,D,20230913,000000,6.1701,6.19,6.02,6.02,6803,0
+BATL.US,D,20230914,000000,6.2,6.56,6,6.09,16070,0
+BATL.US,D,20230915,000000,6.02,6.17,5.8,6.03,21853,0
+BATL.US,D,20230918,000000,6.05,6.13,5.31,5.76,97089,0
+BATL.US,D,20230919,000000,5.76,5.81,5.28,5.81,6718,0
+BATL.US,D,20230920,000000,5.68,5.985,5.53,5.75,9151,0
+BATL.US,D,20230921,000000,5.75,5.89,5.66,5.89,4463,0
+BATL.US,D,20230922,000000,6.45,6.45,5.65,5.92,3644,0
+BATL.US,D,20230925,000000,5.91,6.34,5.75,6.12,12071,0
+BATL.US,D,20230926,000000,6.2,6.71,6.2,6.45,27250,0
+BATL.US,D,20230927,000000,6.3,6.3792,6.1701,6.18,4330,0
+BATL.US,D,20230928,000000,6.16,6.55,6.16,6.17,6731,0
+BATL.US,D,20230929,000000,6.18,6.4,5.96,6.18,14140,0
+BATL.US,D,20231002,000000,6.15,6.2282,5.65,5.87,4226,0
+BATL.US,D,20231003,000000,6.0768,6.0799,5.775,5.91,6869,0
+BATL.US,D,20231004,000000,5.75,5.91,5.3,5.45,30763,0
+BATL.US,D,20231005,000000,5.25,5.66,5.25,5.25,19681,0
+BATL.US,D,20231006,000000,5.23,5.23,4.861,5.22,5978,0
+BATL.US,D,20231009,000000,5.275,5.61,5.275,5.61,10191,0
+BATL.US,D,20231010,000000,5.51,5.8073,5.51,5.53,4455,0
+BATL.US,D,20231011,000000,5.6603,5.6603,5.3,5.3,5227,0
+BATL.US,D,20231012,000000,5.27,5.674,5.058,5.56,26077,0
+BATL.US,D,20231013,000000,5.6,5.67,5.335,5.6,13215,0
+BATL.US,D,20231016,000000,5.6,6.25,5.473,5.78,48118,0
+BATL.US,D,20231017,000000,5.65,6.341,5.65,5.86,18717,0
+BATL.US,D,20231018,000000,6.03,6.18,5.89,6.11,7784,0
+BATL.US,D,20231019,000000,6.17,6.5,6.09,6.14,22804,0
+BATL.US,D,20231020,000000,6.42,6.43,6.01,6.12,9824,0
+BATL.US,D,20231023,000000,6.17,6.17,6.15,6.15,3835,0
+BATL.US,D,20231024,000000,6.15,6.31,5.5651,6.06,22475,0
+BATL.US,D,20231025,000000,5.9001,6.12,5.9001,6.12,998,0
+BATL.US,D,20231026,000000,6.29,6.4,6.06,6.099,31560,0
+BATL.US,D,20231027,000000,6.17,6.3,6.07,6.2,17050,0
+BATL.US,D,20231030,000000,6.27,6.27,5.9296,6.1,16616,0
+BATL.US,D,20231031,000000,6.01,6.1,5.77,6,39509,0
+BATL.US,D,20231101,000000,6,6.37,5.89,6.15,27383,0
+BATL.US,D,20231102,000000,6.15,6.4,6.09,6.14,12188,0
+BATL.US,D,20231103,000000,6.31,6.5,6.04,6.27,39769,0
+BATL.US,D,20231106,000000,6.33,6.4451,6.11,6.15,17633,0
+BATL.US,D,20231107,000000,6.12,6.37,6.005,6.15,25398,0
+BATL.US,D,20231108,000000,6.33,6.33,6,6.13,8350,0
+BATL.US,D,20231109,000000,6.16,6.99,6.14,6.85,62167,0
+BATL.US,D,20231110,000000,6.75,6.9007,6.51,6.53,11303,0
+BATL.US,D,20231113,000000,6.52,6.6,6.1,6.1,19019,0
+BATL.US,D,20231114,000000,6.09,6.195,6.01,6.17,5194,0
+BATL.US,D,20231115,000000,6.27,6.56,6.15,6.16,12245,0
+BATL.US,D,20231116,000000,6.01,6.01,5.95,5.97,12459,0
+BATL.US,D,20231117,000000,6.08,6.475,5.84,6.07,37851,0
+BATL.US,D,20231120,000000,6.1,6.11,5.315,5.51,34509,0
+BATL.US,D,20231121,000000,5.5,5.66,5.2001,5.37,5703,0
+BATL.US,D,20231122,000000,5.11,5.8822,5.11,5.71,7312,0
+BATL.US,D,20231124,000000,5.55,5.7903,5.51,5.51,1961,0
+BATL.US,D,20231127,000000,5.65,5.65,5.32,5.32,37891,0
+BATL.US,D,20231128,000000,5.34,5.54,5,5.16,18200,0
+BATL.US,D,20231129,000000,5.08,5.4,4.97,4.97,34779,0
+BATL.US,D,20231130,000000,5.02,5.15,4.8,5.03,24732,0
+BATL.US,D,20231201,000000,4.9,5.08,4.8,5.07,35341,0
+BATL.US,D,20231204,000000,4.92,5.1,4.9,4.9199,16329,0
+BATL.US,D,20231205,000000,5.19,5.19,4.8,5.08,43399,0
+BATL.US,D,20231206,000000,4.92,5.08,4.8838,4.91,5389,0
+BATL.US,D,20231207,000000,4.94,4.96,4.886,4.9,18388,0
+BATL.US,D,20231208,000000,5.09,5.5622,4.92,5.12,50211,0
+BATL.US,D,20231211,000000,5.11,5.32,4.95,4.96,7744,0
+BATL.US,D,20231212,000000,5.01,5.01,4.51,4.51,18180,0
+BATL.US,D,20231213,000000,4.63,4.83,4.56,4.67,15534,0
+BATL.US,D,20231214,000000,4.69,5.3637,4.69,5.275,24049,0
+BATL.US,D,20231215,000000,9.57,9.679,9.57,9.59,1051911,0
+BATL.US,D,20231218,000000,9.61,9.6383,9.52,9.57,167436,0
+BATL.US,D,20231219,000000,9.57,9.59,9.57,9.58,140085,0
+BATL.US,D,20231220,000000,9.57,9.59,9.57,9.59,100781,0
+BATL.US,D,20231221,000000,9.59,9.65,9.58,9.65,42598,0
+BATL.US,D,20231222,000000,9.65,9.67,9.57,9.63,35211,0
+BATL.US,D,20231226,000000,9.67,9.68,9.61,9.65,74217,0
+BATL.US,D,20231227,000000,9.6,9.69,9.57,9.63,25949,0
+BATL.US,D,20231228,000000,9.66,9.66,9.55,9.58,36226,0
+BATL.US,D,20231229,000000,9.61,9.62,9.58,9.61,167030,0
+BATL.US,D,20240102,000000,9.6,9.63,9.56,9.62,75748,0
+BATL.US,D,20240103,000000,9.57,9.59,9.57,9.59,16149,0
+BATL.US,D,20240104,000000,9.57,9.63,9.57,9.62,347032,0
+BATL.US,D,20240105,000000,9.62,9.65,9.58,9.62,141528,0
+BATL.US,D,20240108,000000,9.59,9.65,9.59,9.6,143115,0
+BATL.US,D,20240109,000000,9.6,9.65,9.58,9.62,143593,0
+BATL.US,D,20240110,000000,9.63,9.63,9.59,9.6,147671,0
+BATL.US,D,20240111,000000,9.59,9.62,9.59,9.61,135316,0
+BATL.US,D,20240112,000000,9.64,9.65,9.59,9.59,206481,0
+BATL.US,D,20240116,000000,9.58,9.605,9.58,9.59,189167,0
+BATL.US,D,20240117,000000,9.58,9.66,9.58,9.62,615479,0
+BATL.US,D,20240118,000000,9.59,9.65,9.57,9.59,950647,0
+BATL.US,D,20240119,000000,9.59,9.63,9.52,9.57,363478,0
+BATL.US,D,20240122,000000,9.56,9.6,9.54,9.55,218819,0
+BATL.US,D,20240123,000000,9.59,9.59,9.52,9.54,258624,0
+BATL.US,D,20240124,000000,9.53,9.55,7.65,7.75,1259410,0
+BATL.US,D,20240125,000000,7.7,7.8778,6.705,6.97,262565,0
+BATL.US,D,20240126,000000,6.89,7.25,6.5,6.69,225980,0
+BATL.US,D,20240129,000000,6.88,7.73,6.75,6.99,342232,0
+BATL.US,D,20240130,000000,6.82,6.97,6.75,6.82,84484,0
+BATL.US,D,20240131,000000,6.85,6.98,6.79,6.85,41178,0
+BATL.US,D,20240201,000000,6.82,6.85,6.59,6.65,185036,0
+BATL.US,D,20240202,000000,6.57,6.6,6,6.12,214316,0
+BATL.US,D,20240205,000000,6.19,6.31,5.65,5.65,84173,0
+BATL.US,D,20240206,000000,5.65,6.335,5.65,6.21,74680,0
+BATL.US,D,20240207,000000,6.29,6.49,6.06,6.06,39391,0
+BATL.US,D,20240208,000000,6.11,6.4449,6.11,6.36,12258,0
+BATL.US,D,20240209,000000,6.4,6.59,6.4,6.53,45510,0
+BATL.US,D,20240212,000000,6.59,6.78,6.5102,6.53,69502,0
+BATL.US,D,20240213,000000,6.53,6.81,6.53,6.57,35585,0
+BATL.US,D,20240214,000000,6.57,6.9799,6.57,6.73,16801,0
+BATL.US,D,20240215,000000,6.98,7.37,6.53,6.69,33203,0
+BATL.US,D,20240216,000000,6.57,6.7191,5.705,6.01,104765,0
+BATL.US,D,20240220,000000,5.93,5.99,5.71,5.87,65383,0
+BATL.US,D,20240221,000000,5.81,6.08,5.81,6,39619,0
+BATL.US,D,20240222,000000,6,6.4217,5.8,6.11,38225,0
+BATL.US,D,20240223,000000,6.11,6.11,5.86,5.92,60849,0
+BATL.US,D,20240226,000000,5.92,6.03,5.91,5.99,22432,0
+BATL.US,D,20240227,000000,6.01,6.05,5.93,5.93,29559,0
+BATL.US,D,20240228,000000,5.98,5.98,5.76,5.77,18010,0
+BATL.US,D,20240229,000000,5.83,6,5.825,5.99,8370,0
+BATL.US,D,20240301,000000,5.915,5.955,5.77,5.86,36889,0
+BATL.US,D,20240304,000000,5.89,5.89,5.73,5.86,26190,0
+BATL.US,D,20240305,000000,5.85,6,5.85,5.97,35921,0
+BATL.US,D,20240306,000000,6,6.01,5.92,5.95,18896,0
+BATL.US,D,20240307,000000,5.92,6.02,5.92,5.98,15514,0
+BATL.US,D,20240308,000000,5.97,6.02,5.78,5.78,37551,0
+BATL.US,D,20240311,000000,5.85,5.8508,5.67,5.75,4870,0
+BATL.US,D,20240312,000000,5.76,5.92,5.45,5.45,8734,0
+BATL.US,D,20240313,000000,5.51,5.805,5.51,5.76,8884,0
+BATL.US,D,20240314,000000,5.8932,5.92,5.76,5.89,11855,0
+BATL.US,D,20240315,000000,5.9,6.01,5.78,5.92,34359,0
+BATL.US,D,20240318,000000,5.9,5.9,5.61,5.7,33952,0
+BATL.US,D,20240319,000000,5.71,5.79,5.61,5.66,16608,0
+BATL.US,D,20240320,000000,5.67,5.75,5.6,5.61,9841,0
+BATL.US,D,20240321,000000,5.68,5.77,5.49,5.5,16900,0
+BATL.US,D,20240322,000000,5.53,5.7199,5.53,5.7,18639,0
+BATL.US,D,20240325,000000,5.66,5.81,5.61,5.61,39736,0
+BATL.US,D,20240326,000000,5.9253,5.9253,5.59,5.68,8918,0
+BATL.US,D,20240327,000000,5.63,5.9,5.5,5.71,59077,0
+BATL.US,D,20240328,000000,5.79,5.79,5.54,5.66,14870,0
+BATL.US,D,20240401,000000,5.86,6.125,5.86,5.99,25674,0
+BATL.US,D,20240402,000000,5.91,6.15,5.88,6.09,103471,0
+BATL.US,D,20240403,000000,6.11,6.33,5.94,6.07,146766,0
+BATL.US,D,20240404,000000,6.09,6.33,6.05,6.32,30306,0
+BATL.US,D,20240405,000000,6.35,6.85,6.35,6.5,37862,0
+BATL.US,D,20240408,000000,6.36,6.7,6.36,6.63,24976,0
+BATL.US,D,20240409,000000,6.67,6.9999,6.665,6.98,74984,0
+BATL.US,D,20240410,000000,7,7.08,6.9301,7.08,48290,0
+BATL.US,D,20240411,000000,6,6.02,5.26,5.53,198792,0
+BATL.US,D,20240412,000000,5.66,5.7,5.29,5.41,129070,0
+BATL.US,D,20240415,000000,5.43,5.51,5.22,5.3,19700,0
+BATL.US,D,20240416,000000,5.26,5.3,5.03,5.3,12950,0
+BATL.US,D,20240417,000000,5.27,5.5,5.27,5.42,24355,0
+BATL.US,D,20240418,000000,5.38,5.42,5.31,5.37,14093,0
+BATL.US,D,20240419,000000,5.315,5.49,5.28,5.44,12552,0
+BATL.US,D,20240422,000000,5.39,5.43,5.28,5.3,5990,0
+BATL.US,D,20240423,000000,5.31,5.44,5.1715,5.24,6273,0
+BATL.US,D,20240424,000000,5.25,5.33,5.11,5.11,5636,0
+BATL.US,D,20240425,000000,5.11,5.38,5.11,5.38,2127,0
+BATL.US,D,20240426,000000,5.41,5.41,5.2,5.3,26945,0
+BATL.US,D,20240429,000000,5.2,5.27,5.139,5.25,11747,0
+BATL.US,D,20240430,000000,5.1226,5.35,5.1226,5.13,2562,0
+BATL.US,D,20240501,000000,5.08,5.13,5,5,2599,0
+BATL.US,D,20240502,000000,5.04,5.1,5,5.05,6800,0
+BATL.US,D,20240503,000000,5.14,5.69,5.14,5.49,57700,0
+BATL.US,D,20240506,000000,5.57,5.7,5.45,5.54,16362,0
+BATL.US,D,20240507,000000,5.65,5.83,5.63,5.63,20953,0
+BATL.US,D,20240508,000000,5.69,5.84,5.547,5.66,11124,0
+BATL.US,D,20240509,000000,5.79,5.95,5.68,5.85,20199,0
+BATL.US,D,20240510,000000,5.85,5.85,5.6,5.6,10515,0
+BATL.US,D,20240513,000000,5.7562,5.7562,5.61,5.61,1590,0
+BATL.US,D,20240514,000000,5.5901,5.655,5.5901,5.61,1833,0
+BATL.US,D,20240515,000000,5.64,5.74,5.64,5.66,27072,0
+BATL.US,D,20240516,000000,5.8,5.8,5.67,5.7,11179,0
+BATL.US,D,20240517,000000,5.735,5.8,5.7,5.73,14869,0
+BATL.US,D,20240520,000000,5.78,5.87,5.78,5.81,12415,0
+BATL.US,D,20240521,000000,5.82,5.9,5.82,5.83,12398,0
+BATL.US,D,20240522,000000,5.82,5.83,5.78,5.78,4767,0
+BATL.US,D,20240523,000000,5.81,5.86,5.79,5.8,7706,0
+BATL.US,D,20240524,000000,5.79,5.86,5.79,5.85,12167,0
+BATL.US,D,20240528,000000,5.8003,5.8754,5.79,5.8,5555,0
+BATL.US,D,20240529,000000,5.7983,5.86,5.7944,5.81,11005,0
+BATL.US,D,20240530,000000,5.85,5.9,5.82,5.82,4082,0
+BATL.US,D,20240531,000000,5.89,5.89,5.81,5.83,14456,0
+BATL.US,D,20240603,000000,5.84,5.85,5.79,5.85,8338,0
+BATL.US,D,20240604,000000,5.847,5.847,5.78,5.79,10725,0
+BATL.US,D,20240605,000000,5.77,5.8,5.76,5.8,5236,0
+BATL.US,D,20240606,000000,5.76,5.779,5.61,5.62,7186,0
+BATL.US,D,20240607,000000,5.62,5.655,5.62,5.655,623,0
+BATL.US,D,20240610,000000,5.6,5.78,5.6,5.6,2926,0
+BATL.US,D,20240611,000000,5.55,5.55,5.3301,5.54,1499,0
+BATL.US,D,20240612,000000,5.5,5.5,5.2822,5.3,5791,0
+BATL.US,D,20240613,000000,5.1619,5.3756,4.5334,4.5655,27134,0
+BATL.US,D,20240614,000000,4.52,4.75,4.52,4.52,16347,0
+BATL.US,D,20240617,000000,4.55,4.55,4.45,4.49,6112,0
+BATL.US,D,20240618,000000,4.46,4.465,4.1,4.1,11896,0
+BATL.US,D,20240620,000000,3.88,3.95,3.17,3.21,120559,0
+BATL.US,D,20240621,000000,3.65,3.65,3.12,3.17,47021,0
+BATL.US,D,20240624,000000,3.27,3.3127,3.16,3.2701,5394,0
+BATL.US,D,20240625,000000,3.3186,3.3186,3.2,3.26,10028,0
+BATL.US,D,20240626,000000,3.23,3.29,3.17,3.27,9687,0
+BATL.US,D,20240627,000000,3.5,3.65,3.44,3.61,26388,0
+BATL.US,D,20240628,000000,3.6255,3.6275,3.3,3.34,10229,0
+BATL.US,D,20240701,000000,3.54,3.54,3.442,3.53,1731,0
+BATL.US,D,20240702,000000,3.61,3.6384,3.49,3.49,6218,0
+BATL.US,D,20240703,000000,3.6,3.61,3.6,3.6,2602,0
+BATL.US,D,20240705,000000,3.64,3.64,3.45,3.63,3766,0
+BATL.US,D,20240708,000000,3.6201,3.73,3.6201,3.68,11113,0
+BATL.US,D,20240709,000000,3.68,3.68,3.6,3.6,1703,0
+BATL.US,D,20240710,000000,3.6,3.89,3.6,3.8314,7492,0
+BATL.US,D,20240711,000000,3.89,3.89,3.82,3.84,2236,0
+BATL.US,D,20240712,000000,3.94,3.99,3.8494,3.99,8664,0
+BATL.US,D,20240715,000000,4.07,4.07,3.92,3.97,4237,0
+BATL.US,D,20240716,000000,3.9924,3.9924,3.9,3.96,2064,0
+BATL.US,D,20240717,000000,3.92,3.95,3.905,3.93,5505,0
+BATL.US,D,20240718,000000,3.9915,3.9915,3.87,3.88,4126,0
+BATL.US,D,20240719,000000,3.89,3.89,3.84,3.84,7099,0
+BATL.US,D,20240722,000000,3.79,3.81,3.75,3.75,1253,0
+BATL.US,D,20240723,000000,3.86,3.93,3.59,3.6,2965,0
+BATL.US,D,20240724,000000,3.6,3.61,3.46,3.46,10433,0
+BATL.US,D,20240725,000000,3.46,3.51,3.3314,3.5,15383,0
+BATL.US,D,20240726,000000,3.89,3.89,3.6,3.63,15528,0
+BATL.US,D,20240729,000000,3.7,3.84,3.59,3.59,19884,0
+BATL.US,D,20240730,000000,3.605,3.605,3.42,3.43,13859,0
+BATL.US,D,20240731,000000,3.5383,3.5383,3.38,3.4225,8539,0
+BATL.US,D,20240801,000000,3.54,3.54,3.44,3.44,1289,0
+BATL.US,D,20240802,000000,3.42,3.42,3.25,3.25,3997,0
+BATL.US,D,20240805,000000,3.25,3.2805,3.15,3.2805,9477,0
+BATL.US,D,20240806,000000,3.34,3.365,3.15,3.15,7083,0
+BATL.US,D,20240807,000000,3.16,3.2794,3.08,3.08,4961,0
+BATL.US,D,20240808,000000,3.1,3.17,3.1,3.14,8745,0
+BATL.US,D,20240809,000000,3.18,3.27,3.18,3.25,1154,0
+BATL.US,D,20240812,000000,3.2,3.5099,3.2,3.37,26634,0
+BATL.US,D,20240813,000000,3.397,3.4,3.1001,3.2,29571,0
+BATL.US,D,20240814,000000,3.18,3.385,3.18,3.26,7942,0
+BATL.US,D,20240815,000000,3.49,3.55,3.3,3.46,17552,0
+BATL.US,D,20240816,000000,3.52,3.65,3.5005,3.59,12276,0
+BATL.US,D,20240819,000000,3.69,4,3.69,3.77,35410,0
+BATL.US,D,20240820,000000,3.83,3.85,3.5001,3.55,24211,0
+BATL.US,D,20240821,000000,3.7237,3.7237,3.551,3.6,12937,0
+BATL.US,D,20240822,000000,3.7,3.75,3.51,3.51,17383,0
+BATL.US,D,20240823,000000,3.58,3.7,3.52,3.6,5816,0
+BATL.US,D,20240826,000000,3.7,3.92,3.535,3.65,24084,0
+BATL.US,D,20240827,000000,3.6911,3.71,3.62,3.63,14117,0
+BATL.US,D,20240828,000000,3.6,3.62,3.35,3.42,14663,0
+BATL.US,D,20240829,000000,3.43,3.6029,3.35,3.4811,2502,0
+BATL.US,D,20240830,000000,3.35,3.5,3.13,3.5,42555,0
+BATL.US,D,20240903,000000,3.3723,3.39,3,3,48907,0
+BATL.US,D,20240904,000000,3,3.0021,2.8952,2.9,22803,0
+BATL.US,D,20240905,000000,2.95,2.95,2.86,2.91,14448,0
+BATL.US,D,20240906,000000,2.9394,2.97,2.76,2.76,17430,0
+BATL.US,D,20240909,000000,2.82,2.84,2.48,2.56,10105,0
+BATL.US,D,20240910,000000,2.56,2.61,2.56,2.56,4045,0
+BATL.US,D,20240911,000000,2.67,2.67,2.55,2.55,3901,0
+BATL.US,D,20240912,000000,2.6,3.01,2.6,2.96,49593,0
+BATL.US,D,20240913,000000,3.04,3.41,2.97,3.01,15053,0
+BATL.US,D,20240916,000000,3.01,3.21,3.01,3.08,17818,0
+BATL.US,D,20240917,000000,3.08,3.22,3.05,3.05,9610,0
+BATL.US,D,20240918,000000,3.145,3.15,3.05,3.05,9435,0
+BATL.US,D,20240919,000000,3.13,3.14,2.89,2.94,495815,0
+BATL.US,D,20240920,000000,6.52,6.57,6.45,6.57,1461623,0
+BATL.US,D,20240923,000000,6.64,6.685,6.55,6.57,198616,0
+BATL.US,D,20240924,000000,6.6,6.74,6.53,6.7,127353,0
+BATL.US,D,20240925,000000,6.65,6.74,6.62,6.69,52588,0
+BATL.US,D,20240926,000000,6.65,6.67,6.63,6.66,23649,0
+BATL.US,D,20240927,000000,6.66,6.74,6.64,6.71,22754,0
+BATL.US,D,20240930,000000,6.67,6.71,6.645,6.67,21254,0
+BATL.US,D,20241001,000000,6.65,6.7,6.62,6.7,25277,0
+BATL.US,D,20241002,000000,6.7,6.7,6.56,6.59,37957,0
+BATL.US,D,20241003,000000,6.65,6.7,6.6,6.67,34530,0
+BATL.US,D,20241004,000000,6.7,6.7,6.61,6.65,41383,0
+BATL.US,D,20241007,000000,6.66,6.67,6.61,6.66,34757,0
+BATL.US,D,20241008,000000,6.64,6.7,6.61,6.67,42422,0
+BATL.US,D,20241009,000000,6.66,6.71,6.6,6.71,151647,0
+BATL.US,D,20241010,000000,6.69,6.7,6.65,6.66,41826,0
+BATL.US,D,20241011,000000,6.645,6.68,6.63,6.65,17547,0
+BATL.US,D,20241014,000000,6.62,6.68,6.6,6.62,28798,0
+BATL.US,D,20241015,000000,6.59,6.6464,6.53,6.53,80304,0
+BATL.US,D,20241016,000000,6.53,6.61,6.53,6.53,51039,0
+BATL.US,D,20241017,000000,6.55,6.65,6.55,6.65,34757,0
+BATL.US,D,20241018,000000,6.59,6.61,6.56,6.57,18437,0
+BATL.US,D,20241021,000000,6.61,6.7,6.6,6.69,49440,0
+BATL.US,D,20241022,000000,6.65,6.69,6.65,6.66,35433,0
+BATL.US,D,20241023,000000,6.65,6.68,6.62,6.675,86336,0
+BATL.US,D,20241024,000000,6.66,6.79,6.62,6.79,80833,0
+BATL.US,D,20241025,000000,6.77,6.77,6.65,6.69,40840,0
+BATL.US,D,20241028,000000,6.63,6.7,6.63,6.7,27440,0
+BATL.US,D,20241029,000000,6.71,6.74,6.69,6.705,38674,0
+BATL.US,D,20241030,000000,6.7,6.72,6.65,6.66,25443,0
+BATL.US,D,20241031,000000,6.6761,6.7,6.54,6.7,126939,0
+BATL.US,D,20241101,000000,6.68,6.7,6.65,6.67,24588,0
+BATL.US,D,20241104,000000,6.7,6.72,6.67,6.68,16287,0
+BATL.US,D,20241105,000000,6.7,6.795,6.63,6.74,80450,0
+BATL.US,D,20241106,000000,6.89,6.89,6.73,6.74,24883,0
+BATL.US,D,20241107,000000,6.76,6.85,6.71,6.71,61769,0
+BATL.US,D,20241108,000000,6.73,6.77,6.66,6.66,12289,0
+BATL.US,D,20241111,000000,6.72,6.72,6.65,6.65,7400,0
+BATL.US,D,20241112,000000,6.6811,6.725,6.66,6.71,30185,0
+BATL.US,D,20241113,000000,6.73,6.84,6.7,6.7,8803,0
+BATL.US,D,20241114,000000,6.75,6.75,6.49,6.55,132762,0
+BATL.US,D,20241115,000000,6.53,6.67,6.5,6.59,50713,0
+BATL.US,D,20241118,000000,4.89,5,3.1201,3.28,739651,0
+BATL.US,D,20241119,000000,3.3101,3.3101,2.77,2.85,401810,0
+BATL.US,D,20241120,000000,2.83,3.2,2.79,3.14,277654,0
+BATL.US,D,20241121,000000,3.23,3.51,3.14,3.5,163758,0
+BATL.US,D,20241122,000000,3.43,3.53,3.37,3.51,61071,0
+BATL.US,D,20241125,000000,3.51,3.74,3.5,3.57,70606,0
+BATL.US,D,20241126,000000,3.57,3.74,3.56,3.62,96788,0
+BATL.US,D,20241127,000000,3.6,3.67,3.28,3.38,34051,0
+BATL.US,D,20241129,000000,3.44,3.49,3.3701,3.46,8572,0
+BATL.US,D,20241202,000000,3.41,3.43,3.11,3.3,53690,0
+BATL.US,D,20241203,000000,3.3,3.35,3.23,3.31,23502,0
+BATL.US,D,20241204,000000,3.31,3.45,3.2658,3.33,34107,0
+BATL.US,D,20241205,000000,3.375,3.42,3.3,3.36,14591,0
+BATL.US,D,20241206,000000,3.35,3.3599,3.27,3.31,11523,0
+BATL.US,D,20241209,000000,3.2799,3.35,3.27,3.33,12985,0
+BATL.US,D,20241210,000000,3.2836,3.34,3.26,3.3199,5752,0
+BATL.US,D,20241211,000000,3.285,3.29,3.16,3.16,17771,0
+BATL.US,D,20241212,000000,3.26,3.26,3.1116,3.1353,6300,0
+BATL.US,D,20241213,000000,3.14,3.2002,3.02,3.02,13329,0
+BATL.US,D,20241216,000000,3.1,3.1522,2.81,3.01,31324,0
+BATL.US,D,20241217,000000,2.94,2.97,2.75,2.8,32293,0
+BATL.US,D,20241218,000000,2.7946,2.94,2.49,2.5,36644,0
+BATL.US,D,20241219,000000,2.6175,2.73,2.37,2.435,82562,0
+BATL.US,D,20241220,000000,2.04,2.34,1.3101,1.39,1635017,0
+BATL.US,D,20241223,000000,1.4527,1.66,1.39,1.59,782216,0
+BATL.US,D,20241224,000000,1.61,1.625,1.5,1.52,136030,0
+BATL.US,D,20241226,000000,1.57,2.08,1.52,1.81,422420,0
+BATL.US,D,20241227,000000,1.82,2.195,1.77,2.08,369624,0
+BATL.US,D,20241230,000000,2.0113,2.05,1.85,1.88,129285,0
+BATL.US,D,20241231,000000,1.88,1.91,1.71,1.72,162217,0
+BATL.US,D,20250102,000000,1.79,1.79,1.7,1.75,124763,0
+BATL.US,D,20250103,000000,1.75,1.8,1.62,1.75,181344,0
+BATL.US,D,20250106,000000,1.76,1.79,1.728,1.78,134533,0
+BATL.US,D,20250107,000000,1.776,1.78,1.7,1.76,57198,0
+BATL.US,D,20250108,000000,1.76,1.772,1.62,1.74,83207,0
+BATL.US,D,20250110,000000,1.755,1.8,1.725,1.76,101450,0
+BATL.US,D,20250113,000000,1.82,2.32,1.8137,2.06,494107,0
+BATL.US,D,20250114,000000,2.1,2.1001,1.8,1.84,83963,0
+BATL.US,D,20250115,000000,1.8701,1.9165,1.83,1.89,24675,0
+BATL.US,D,20250116,000000,1.87,1.99,1.76,1.9,159689,0
+BATL.US,D,20250117,000000,1.9922,2.0006,1.85,1.94,87973,0
+BATL.US,D,20250121,000000,2.04,2.4697,1.9989,2.25,380628,0
+BATL.US,D,20250122,000000,2.2172,2.26,1.9,2.04,157323,0
+BATL.US,D,20250123,000000,2.07,2.12,1.94,1.96,111289,0
+BATL.US,D,20250124,000000,1.9578,1.965,1.7802,1.85,136936,0
+BATL.US,D,20250127,000000,1.82,1.85,1.74,1.84,66726,0
+BATL.US,D,20250128,000000,1.89,1.89,1.7538,1.8,73763,0
+BATL.US,D,20250129,000000,1.82,1.96,1.78,1.88,64917,0
+BATL.US,D,20250130,000000,1.85,1.96,1.82,1.93,108418,0
+BATL.US,D,20250131,000000,1.85,1.93,1.82,1.85,19690,0
+BATL.US,D,20250203,000000,1.94,2.1201,1.86,2,165718,0
+BATL.US,D,20250204,000000,1.98,1.98,1.78,1.82,113694,0
+BATL.US,D,20250205,000000,1.84,1.8898,1.72,1.73,101656,0
+BATL.US,D,20250206,000000,1.86,1.86,1.71,1.72,49494,0
+BATL.US,D,20250207,000000,1.7719,1.7719,1.62,1.62,45046,0
+BATL.US,D,20250210,000000,1.72,1.97,1.67,1.78,88982,0
+BATL.US,D,20250211,000000,1.76,1.76,1.68,1.68,23031,0
+BATL.US,D,20250212,000000,1.6801,1.705,1.61,1.62,32257,0
+BATL.US,D,20250213,000000,1.65,1.705,1.645,1.695,16185,0
+BATL.US,D,20250214,000000,1.76,1.7699,1.625,1.72,32780,0
+BATL.US,D,20250218,000000,1.7,1.76,1.7,1.72,28548,0
+BATL.US,D,20250219,000000,1.72,1.74,1.68,1.715,31528,0
+BATL.US,D,20250220,000000,1.72,1.72,1.62,1.6589,40940,0
+BATL.US,D,20250221,000000,1.65,1.68,1.5973,1.62,13590,0
+BATL.US,D,20250224,000000,1.6,1.6154,1.555,1.6,16392,0
+BATL.US,D,20250225,000000,1.56,1.6237,1.5,1.5,28913,0
+BATL.US,D,20250226,000000,1.5006,1.5299,1.5,1.5299,46544,0
+BATL.US,D,20250227,000000,1.578,1.58,1.5201,1.5308,23940,0
+BATL.US,D,20250228,000000,1.55,1.55,1.43,1.52,48603,0
+BATL.US,D,20250303,000000,1.53,1.575,1.44,1.44,39936,0
+BATL.US,D,20250304,000000,1.455,1.46,1.35,1.46,32973,0
+BATL.US,D,20250305,000000,1.4402,1.5,1.4088,1.42,26329,0
+BATL.US,D,20250306,000000,1.483259,1.5,1.44,1.44,9446,0
+BATL.US,D,20250307,000000,1.4637,1.49,1.46,1.46,2536,0
+BATL.US,D,20250310,000000,1.57,1.57,1.38,1.38,23604,0
+BATL.US,D,20250311,000000,1.45,1.45,1.29,1.313,35838,0
+BATL.US,D,20250312,000000,1.3364,1.4501,1.26,1.28,91673,0
+BATL.US,D,20250313,000000,1.29,1.37,1.05,1.16,116443,0
+BATL.US,D,20250314,000000,1.185,1.23,1.12,1.12,52246,0
+BATL.US,D,20250317,000000,1.17,1.197,1.15,1.18,14877,0
+BATL.US,D,20250318,000000,1.27,1.3,1.185,1.19,53756,0
+BATL.US,D,20250319,000000,1.17,1.19,1.07,1.1,115768,0
+BATL.US,D,20250320,000000,1.12,1.14,1.07,1.14,26211,0
+BATL.US,D,20250321,000000,1.1459,1.32,1.08,1.32,113606,0
+BATL.US,D,20250324,000000,1.27,1.31,1.23,1.26,30476,0
+BATL.US,D,20250325,000000,1.28,1.34,1.215,1.25,66803,0
+BATL.US,D,20250326,000000,1.283,1.283,1.21,1.21,45225,0
+BATL.US,D,20250327,000000,1.18,1.21,1.1201,1.15,153396,0
+BATL.US,D,20250328,000000,1.14,1.3,1.14,1.29,50103,0
+BATL.US,D,20250331,000000,1.31,1.34,1.26,1.3,60858,0
+BATL.US,D,20250401,000000,1.295,1.37,1.28,1.34,74572,0
+BATL.US,D,20250402,000000,1.31,1.5,1.2829,1.47,43020,0
+BATL.US,D,20250403,000000,1.5,1.52,1.31,1.32,32956,0
+BATL.US,D,20250404,000000,1.3399,1.3399,1.14,1.2,233012,0
+BATL.US,D,20250407,000000,1.27,1.4126,1.17,1.34,53135,0
+BATL.US,D,20250408,000000,1.33,1.5,1.2,1.37,154896,0
+BATL.US,D,20250409,000000,1.35,1.3764,1.2,1.33,110240,0
+BATL.US,D,20250410,000000,1.33,1.3726,1.18,1.23,97638,0
+BATL.US,D,20250411,000000,1.2013,1.2742,1.17,1.21,43181,0
+BATL.US,D,20250414,000000,1.2,1.2686,1.199,1.255,17626,0
+BATL.US,D,20250415,000000,1.3,1.32,1.21,1.21,15363,0
+BATL.US,D,20250416,000000,1.32,1.35,1.23,1.31,17899,0
+BATL.US,D,20250417,000000,1.27,1.31,1.2549,1.26,14451,0
+BATL.US,D,20250421,000000,1.25,1.2552,1.17,1.22,24370,0
+BATL.US,D,20250422,000000,1.22,1.3897,1.22,1.24,13621,0
+BATL.US,D,20250423,000000,1.28,1.28,1.2032,1.23,49255,0
+BATL.US,D,20250424,000000,1.24,1.3,1.22,1.3,14551,0
+BATL.US,D,20250425,000000,1.27,1.3593,1.25,1.34,31052,0
+BATL.US,D,20250428,000000,1.37,1.4,1.23,1.25,44062,0
+BATL.US,D,20250429,000000,1.4,1.4,1.21,1.26,9034,0
+BATL.US,D,20250430,000000,1.27,1.32,1.24,1.29,13758,0
+BATL.US,D,20250501,000000,1.28,1.3391,1.2301,1.2935,25402,0
+BATL.US,D,20250502,000000,1.24,1.33,1.24,1.33,12800,0
+BATL.US,D,20250505,000000,1.33,1.35,1.29,1.29,5977,0
+BATL.US,D,20250506,000000,1.29,1.2934,1.25,1.25,18194,0
+BATL.US,D,20250507,000000,1.25,1.2956,1.25,1.25,6961,0
+BATL.US,D,20250508,000000,1.31,1.375,1.26,1.3131,16275,0
+BATL.US,D,20250509,000000,1.35,1.3599,1.28,1.305,17082,0
+BATL.US,D,20250512,000000,1.36,1.37,1.2712,1.3,8636,0
+BATL.US,D,20250513,000000,1.32,1.34,1.29,1.315,37590,0
+BATL.US,D,20250514,000000,1.3,1.34,1.3,1.34,9679,0
+BATL.US,D,20250515,000000,1.3499,1.35,1.28,1.3,67271,0
+BATL.US,D,20250516,000000,1.3138,1.36,1.28,1.3,23034,0
+BATL.US,D,20250519,000000,1.31,1.36,1.29,1.34,38177,0
+BATL.US,D,20250520,000000,1.34,1.375,1.31,1.315,48621,0
+BATL.US,D,20250521,000000,1.325,1.3456,1.28,1.3,16103,0
+BATL.US,D,20250522,000000,1.34,1.34,1.3,1.305,9450,0
+BATL.US,D,20250523,000000,1.3,1.3296,1.29,1.3296,15857,0
+BATL.US,D,20250527,000000,1.4399,1.44,1.3241,1.36,9110,0
+BATL.US,D,20250528,000000,1.39,1.4,1.365,1.365,6502,0
+BATL.US,D,20250529,000000,1.375,1.39,1.3608,1.3608,1701,0
+BATL.US,D,20250530,000000,1.32,1.36,1.32,1.358,4938,0
+BATL.US,D,20250602,000000,1.364837,1.364837,1.3154,1.325,13143,0
+BATL.US,D,20250603,000000,1.34,1.36,1.32,1.34,14809,0
+BATL.US,D,20250604,000000,1.355882,1.3971,1.34,1.36,2350,0
+BATL.US,D,20250605,000000,1.32,1.33,1.32,1.3264,1299,0
+BATL.US,D,20250606,000000,1.3799,1.3799,1.2805,1.34,6971,0
+BATL.US,D,20250609,000000,1.3325,1.35,1.3288,1.3288,1131,0
+BATL.US,D,20250610,000000,1.3,1.3399,1.27,1.3399,4032,0
+BATL.US,D,20250611,000000,1.32,1.39,1.3099,1.39,37936,0
+BATL.US,D,20250612,000000,1.45,1.45,1.39,1.4305,35401,0
+BATL.US,D,20250613,000000,1.47,1.8799,1.3,1.64,7682915,0
+BATL.US,D,20250616,000000,2.99,3.6699,2.03,2.74,45330531,0
+BATL.US,D,20250617,000000,2.55,3.09,2.24,2.83,3392232,0
+BATL.US,D,20250618,000000,3.05,3.21,2.38,2.62,2057713,0
+BATL.US,D,20250620,000000,2.4,2.7,2.18,2.43,845372,0
+BATL.US,D,20250623,000000,2.69,2.7,2.0501,2.08,1639608,0
+BATL.US,D,20250624,000000,1.7772,1.92,1.63,1.63,689983,0
+BATL.US,D,20250625,000000,1.585,1.74,1.47,1.5,584582,0
+BATL.US,D,20250626,000000,1.51,1.5999,1.45,1.5,250941,0
+BATL.US,D,20250627,000000,1.47,1.53,1.41,1.41,170711,0
+BATL.US,D,20250630,000000,1.39,1.43,1.24,1.29,258537,0
+BATL.US,D,20250701,000000,1.26,1.4,1.21,1.25,235170,0
+BATL.US,D,20250702,000000,1.26,1.4,1.23,1.35,204047,0
+BATL.US,D,20250703,000000,1.3892,1.46,1.31,1.41,112097,0
+BATL.US,D,20250707,000000,1.41,1.41,1.29,1.36,126138,0
+BATL.US,D,20250708,000000,1.3,1.43,1.3,1.39,88566,0
+BATL.US,D,20250709,000000,1.3705,1.42,1.26,1.32,106215,0
+BATL.US,D,20250710,000000,1.31,1.32,1.26,1.28,67875,0
+BATL.US,D,20250711,000000,1.3,1.34,1.29,1.33,52995,0
+BATL.US,D,20250714,000000,1.4,1.4,1.2976,1.3,118434,0
+BATL.US,D,20250715,000000,1.3,1.34,1.21,1.34,232196,0
+BATL.US,D,20250716,000000,1.3012,1.43,1.3,1.42,154907,0
+BATL.US,D,20250717,000000,1.3922,1.43,1.35,1.38,64407,0
+BATL.US,D,20250718,000000,1.36,1.41,1.32,1.35,50553,0
+BATL.US,D,20250721,000000,1.33,1.35,1.31,1.34,63689,0
+BATL.US,D,20250722,000000,1.34,1.37,1.295,1.35,36153,0
+BATL.US,D,20250723,000000,1.35,1.4,1.33,1.4,40374,0
+BATL.US,D,20250724,000000,1.36,1.4,1.31,1.35,41396,0
+BATL.US,D,20250725,000000,1.35,1.3695,1.32,1.35,49766,0
+BATL.US,D,20250728,000000,1.34,1.36,1.33,1.33,57129,0
+BATL.US,D,20250729,000000,1.3198,1.43,1.295,1.41,162074,0
+BATL.US,D,20250730,000000,1.3906,1.3906,1.3,1.3,52861,0
+BATL.US,D,20250731,000000,1.3037,1.32,1.25,1.29,65306,0
+BATL.US,D,20250801,000000,1.26,1.32,1.22,1.27,90575,0
+BATL.US,D,20250804,000000,1.2899,1.32,1.258,1.3,27593,0
+BATL.US,D,20250805,000000,1.3,1.34,1.3,1.32,18417,0
+BATL.US,D,20250806,000000,1.34,1.3412,1.27,1.27,17601,0
+BATL.US,D,20250807,000000,1.2701,1.31,1.27,1.29,40947,0
+BATL.US,D,20250808,000000,1.3297,1.33,1.3,1.32,15960,0
+BATL.US,D,20250811,000000,1.3001,1.3001,1.25,1.27,44886,0
+BATL.US,D,20250812,000000,1.28,1.29,1.27,1.28,9328,0
+BATL.US,D,20250813,000000,1.28,1.3099,1.21,1.233,43361,0
+BATL.US,D,20250814,000000,1.2,1.28,1.19,1.19,56621,0
+BATL.US,D,20250815,000000,1.2,1.215,1.1,1.13,128051,0
+BATL.US,D,20250818,000000,1.1,1.1254,1.035,1.07,134162,0
+BATL.US,D,20250819,000000,1.07,1.09,1.02,1.055,76554,0
+BATL.US,D,20250820,000000,1.03,1.19,1.03,1.15,70739,0
+BATL.US,D,20250821,000000,1.1399,1.1413,1.09,1.12,40160,0
+BATL.US,D,20250822,000000,1.0901,1.15,1.0901,1.14,25024,0
+BATL.US,D,20250825,000000,1.13,1.21,1.12,1.19,4652767,0
+BATL.US,D,20250826,000000,1.27,1.29,1.11,1.18,1503179,0
+BATL.US,D,20250827,000000,1.12,1.23,1.11,1.18,198740,0
+BATL.US,D,20250828,000000,1.15,1.2,1.13,1.173,135957,0
+BATL.US,D,20250829,000000,1.19,1.21,1.1505,1.18,75409,0
+BATL.US,D,20250902,000000,1.1792,1.2,1.14,1.17,107426,0
+BATL.US,D,20250903,000000,1.1799,1.18,1.11,1.14,119347,0
+BATL.US,D,20250904,000000,1.11,1.1362,1.06,1.08,119847,0
+BATL.US,D,20250905,000000,1.1,1.11,1.05,1.09,189511,0
+BATL.US,D,20250908,000000,1.09,1.09,1.0099,1.06,206318,0
+BATL.US,D,20250909,000000,1.06,1.06,1.01,1.04,137275,0
+BATL.US,D,20250910,000000,1.05,1.07,1.022,1.05,150858,0
+BATL.US,D,20250911,000000,1.05,1.07,1.01,1.01,107722,0
+BATL.US,D,20250912,000000,1.0289,1.0608,1.01,1.04,140836,0
+BATL.US,D,20250915,000000,1.03,1.1402,1.03,1.1,211388,0
+BATL.US,D,20250916,000000,1.0812,1.14,1.08,1.13,52123,0
+BATL.US,D,20250917,000000,1.11,1.15,1.11,1.12,61108,0
+BATL.US,D,20250918,000000,1.12,1.14,1.07,1.07,87311,0
+BATL.US,D,20250919,000000,1.1052,1.1052,1.04,1.04,60250,0
+BATL.US,D,20250922,000000,1.0475,1.13,1.03,1.13,84630,0
+BATL.US,D,20250923,000000,1.11,1.17,1.0903,1.17,135934,0
+BATL.US,D,20250924,000000,1.15,1.2,1.1409,1.18,84196,0
+BATL.US,D,20250925,000000,1.19,1.22,1.1601,1.2,80936,0
+BATL.US,D,20250926,000000,1.22,1.2434,1.14,1.24,103797,0
+BATL.US,D,20250929,000000,1.21,1.25,1.17,1.23,82224,0
+BATL.US,D,20250930,000000,1.22,1.24,1.17,1.21,30751,0
+BATL.US,D,20251001,000000,1.21,1.23,1.1401,1.15,49342,0
+BATL.US,D,20251002,000000,1.1502,1.17,1.1,1.16,26283,0
+BATL.US,D,20251003,000000,1.16,1.17,1.1256,1.13,63483,0
+BATL.US,D,20251006,000000,1.15,1.18,1.1301,1.16,33131,0
+BATL.US,D,20251007,000000,1.16,1.19,1.13,1.154,14265,0
+BATL.US,D,20251008,000000,1.15,1.18,1.13,1.16,36967,0
+BATL.US,D,20251009,000000,1.16,1.1779,1.15,1.15,13167,0
+BATL.US,D,20251010,000000,1.15,1.17,1.12,1.15,54307,0
+BATL.US,D,20251013,000000,1.14,1.15,1.12,1.13,9946,0
+BATL.US,D,20251014,000000,1.1299,1.16,1.125,1.16,22510,0
+BATL.US,D,20251015,000000,1.1565,1.2,1.14,1.14,14611,0
+BATL.US,D,20251016,000000,1.155,1.17,1.1,1.11,48110,0
+BATL.US,D,20251017,000000,1.0956,1.1,1,1.05,93489,0
+BATL.US,D,20251020,000000,1.06,1.15,1.0225,1.13,141526,0
+BATL.US,D,20251021,000000,1.13,1.21,1.12,1.12,33753,0
+BATL.US,D,20251022,000000,1.13,1.21,1.0901,1.17,875256,0
+BATL.US,D,20251023,000000,1.47,1.51,1.26,1.35,5466911,0
+BATL.US,D,20251024,000000,1.37,1.39,1.27,1.29,566085,0
+BATL.US,D,20251027,000000,1.26,1.2766,1.12,1.2,317422,0
+BATL.US,D,20251028,000000,1.16,1.17,1.12,1.12,132914,0
+BATL.US,D,20251029,000000,1.14,1.21,1.12,1.14,132521,0
+BATL.US,D,20251030,000000,1.1238,1.1797,1.08,1.1,165986,0
+BATL.US,D,20251031,000000,1.0999,1.19,1.08,1.16,247765,0
+BATL.US,D,20251103,000000,1.18,1.19,1.11,1.13,81706,0
+BATL.US,D,20251104,000000,1.1067,1.13,1.07,1.1,169369,0
+BATL.US,D,20251105,000000,1.1,1.1,1.07,1.09,37582,0
+BATL.US,D,20251106,000000,1.095,1.11,1.05,1.07,95677,0
+BATL.US,D,20251107,000000,1.05,1.09,1.05,1.07,67216,0
+BATL.US,D,20251110,000000,1.07,1.12,1.05,1.12,118548,0
+BATL.US,D,20251111,000000,1.1144,1.13,1.1,1.1,42137,0
+BATL.US,D,20251112,000000,1.09,1.13,1.08,1.09,48395,0
+BATL.US,D,20251113,000000,1.1286,1.1299,1.1,1.12,19407,0
+BATL.US,D,20251114,000000,1.115,1.13,1.06,1.11,90698,0
+BATL.US,D,20251117,000000,1.1,1.12,1.07,1.1,46461,0
+BATL.US,D,20251118,000000,1.1,1.26,1.06,1.19,392968,0
+BATL.US,D,20251119,000000,1.16,1.19,1.1007,1.15,188042,0
+BATL.US,D,20251120,000000,1.1245,1.15,1.08,1.12,121603,0
+BATL.US,D,20251121,000000,1.11,1.11,1.08,1.09,33512,0
+BATL.US,D,20251124,000000,1.09,1.1505,1.09,1.13,50850,0
+BATL.US,D,20251125,000000,1.149,1.15,1.1,1.14,54392,0
+BATL.US,D,20251126,000000,1.13,1.14,1.12,1.12,35001,0
+BATL.US,D,20251128,000000,1.12,1.15,1.11,1.11,17699,0
+BATL.US,D,20251201,000000,1.13,1.16,1.12,1.14,50275,0
+BATL.US,D,20251202,000000,1.16,1.16,1.13,1.15,19320,0
+BATL.US,D,20251203,000000,1.13,1.16,1.13,1.16,87918,0
+BATL.US,D,20251204,000000,1.16,1.17,1.14,1.17,49902,0
+BATL.US,D,20251205,000000,1.17,1.2719,1.17,1.2,149468,0
+BATL.US,D,20251208,000000,1.18,1.21,1.15,1.2,93088,0
+BATL.US,D,20251209,000000,1.16,1.22,1.16,1.22,24750,0
+BATL.US,D,20251210,000000,1.1901,1.245,1.19,1.21,49740,0
+BATL.US,D,20251211,000000,1.185,1.22,1.15,1.2,14038,0
+BATL.US,D,20251212,000000,1.2036,1.2116,1.12,1.1402,34811,0
+BATL.US,D,20251215,000000,1.14,1.14,1.089,1.09,35916,0
+BATL.US,D,20251216,000000,1.09,1.107,1.08,1.09,38331,0
+BATL.US,D,20251217,000000,1.105,1.24,1.105,1.19,224902,0
+BATL.US,D,20251218,000000,1.115,1.189,1.0999,1.17,67892,0
+BATL.US,D,20251219,000000,1.16,1.22,1.13,1.21,101365,0
+BATL.US,D,20251222,000000,1.16,1.29,1.16,1.25,267690,0
+BATL.US,D,20251223,000000,1.2204,1.2204,1.13,1.16,107161,0
+BATL.US,D,20251224,000000,1.15,1.16,1.13,1.14,41726,0
+BATL.US,D,20251226,000000,1.13,1.18,1.1,1.16,90845,0
+BATL.US,D,20251229,000000,1.155,1.2,1.09,1.14,143132,0
+BATL.US,D,20251230,000000,1.12,1.17,1.08,1.1,65189,0
+BATL.US,D,20251231,000000,1.17,1.18,1.1,1.13,118670,0
+BATL.US,D,20260102,000000,1.1145,1.2337,1.1121,1.19,110623,0
+BATL.US,D,20260105,000000,1.25,1.29,1.21,1.255,174377,0
+BATL.US,D,20260106,000000,1.2301,1.24,1.15,1.15,83584,0
+BATL.US,D,20260107,000000,1.16,1.19,1.1328,1.17,31581,0
+BATL.US,D,20260108,000000,1.16,1.21,1.13,1.16,192527,0
+BATL.US,D,20260109,000000,1.184,1.184,1.13,1.14,44007,0
+BATL.US,D,20260112,000000,1.18,1.215,1.14,1.21,146396,0
+BATL.US,D,20260113,000000,1.21,1.39,1.14,1.21,601195,0
+BATL.US,D,20260114,000000,1.21,1.34,1.16,1.24,396579,0
+BATL.US,D,20260115,000000,1.21,1.25,1.19,1.24,121594,0
+BATL.US,D,20260116,000000,1.2301,1.275,1.21,1.24,74122,0
+BATL.US,D,20260120,000000,1.22,1.26,1.21,1.23,91914,0
+BATL.US,D,20260121,000000,1.28,1.2854,1.225,1.23,54376,0
+BATL.US,D,20260122,000000,1.2299,1.25,1.19,1.22,101692,0
+BATL.US,D,20260123,000000,1.26,1.33,1.25,1.28,14968820,0
+BATL.US,D,20260126,000000,6.54,6.89,3.77,3.99,216262812,0
+BATL.US,D,20260127,000000,3.15,3.44,2.21,3.34,13222976,0
+BATL.US,D,20260128,000000,3.83,5.06,3.53,4.16,20038433,0
+BATL.US,D,20260129,000000,4.4,5.59,4.08,4.99,13339679,0
+BATL.US,D,20260130,000000,4.59,4.7,3.54,3.81,3268282,0
+BATL.US,D,20260202,000000,3.62,3.65,2.85,2.96,1853214,0
+BATL.US,D,20260203,000000,2.68,2.95,2.37,2.84,1466152,0
+BATL.US,D,20260204,000000,2.8881,3.43,2.59005,2.64,2681917,0
+BATL.US,D,20260205,000000,2.525,2.6,2.39,2.4,873380,0
+BATL.US,D,20260206,000000,2.72,2.97,2.54,2.81,26832580,0
+BATL.US,D,20260209,000000,2.76,2.85,2.56,2.85,1531427,0
+BATL.US,D,20260210,000000,2.73,2.948,2.68,2.68,1041183,0
+BATL.US,D,20260211,000000,2.68,3.33,2.6001,2.96,2225680,0
+BATL.US,D,20260212,000000,2.93,2.94,2.675,2.7,584477,0
+BATL.US,D,20260213,000000,2.7506,2.77,2.44,2.54,759988,0
+BATL.US,D,20260217,000000,2.51,2.74,2.325,2.68,794793,0
+BATL.US,D,20260218,000000,2.67,3.07,2.61,3.04,1823061,0
diff --git a/daily/us/nysemkt stocks/bcv.us.txt b/daily/us/nysemkt stocks/bcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bb32d071d555bd522046f3a27f5d827a0928d96
--- /dev/null
+++ b/daily/us/nysemkt stocks/bcv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCV.US,D,20050225,000000,7.01711,7.04414,6.9639,7.03456,42963.951866844,0
+BCV.US,D,20050228,000000,7.04784,7.09375,6.99084,7.01199,45282.594470108,0
+BCV.US,D,20050301,000000,7.02518,7.03969,7.00403,7.02518,24949.395760995,0
+BCV.US,D,20050302,000000,6.99976,7.02518,6.99976,7.02518,12935.4740595,0
+BCV.US,D,20050303,000000,7.03096,7.03969,7.03096,7.03456,8541.7570391268,0
+BCV.US,D,20050304,000000,7.03456,7.0909,7.03456,7.08264,14323.074635169,0
+BCV.US,D,20050307,000000,7.08264,7.12551,7.08264,7.10797,18475.332284851,0
+BCV.US,D,20050308,000000,7.09896,7.12988,7.08569,7.09896,25179.25664663,0
+BCV.US,D,20050309,000000,7.09896,7.09896,7.06852,7.08264,54754.339129097,0
+BCV.US,D,20050310,000000,7.07743,7.09375,7.07458,7.09375,27023.415770371,0
+BCV.US,D,20050311,000000,7.07743,7.0909,6.98639,7.0633,49668.930636354,0
+BCV.US,D,20050314,000000,7.0633,7.0633,6.99976,7.00403,11321.175821394,0
+BCV.US,D,20050315,000000,7.00403,7.00403,6.99531,6.99531,21485.666360486,0
+BCV.US,D,20050316,000000,6.98639,6.99976,6.94408,6.94408,22407.21871849,0
+BCV.US,D,20050317,000000,6.94646,6.96164,6.9348,6.9348,14787.014037368,0
+BCV.US,D,20050318,000000,6.93043,6.9639,6.93043,6.9639,10850.9099728,0
+BCV.US,D,20050321,000000,6.9639,6.9639,6.90369,6.9348,12014.976109227,0
+BCV.US,D,20050322,000000,6.9348,6.9348,6.88349,6.88349,7162.5917253165,0
+BCV.US,D,20050323,000000,6.87077,6.88349,6.70367,6.81179,26793.554884737,0
+BCV.US,D,20050324,000000,6.7361,6.77612,6.7361,6.77612,16405.529906403,0
+BCV.US,D,20050328,000000,6.67995,6.74312,6.67995,6.7361,55437.595339609,0
+BCV.US,D,20050329,000000,6.75583,6.75583,6.69959,6.71505,16405.529906403,0
+BCV.US,D,20050330,000000,6.71505,6.79576,6.69115,6.77612,31654.374530506,0
+BCV.US,D,20050331,000000,6.74312,6.77612,6.73961,6.75583,36968.589501151,0
+BCV.US,D,20050401,000000,6.7656,6.79576,6.7656,6.78731,6700.7611385818,0
+BCV.US,D,20050404,000000,6.78106,6.79576,6.78106,6.78731,14323.074635169,0
+BCV.US,D,20050405,000000,6.81179,6.86111,6.78465,6.78465,22177.357832854,0
+BCV.US,D,20050406,000000,6.83076,6.84413,6.77612,6.77612,13164.280537404,0
+BCV.US,D,20050407,000000,6.77612,6.77612,6.7361,6.7361,14552.935520804,0
+BCV.US,D,20050408,000000,6.77612,6.83076,6.74729,6.77612,12014.976109227,0
+BCV.US,D,20050411,000000,6.76009,6.79234,6.74312,6.74312,8317.1681921532,0
+BCV.US,D,20050412,000000,6.74729,6.79576,6.73961,6.78731,18249.689030145,0
+BCV.US,D,20050413,000000,6.80487,6.81179,6.7361,6.73961,12238.510548469,0
+BCV.US,D,20050414,000000,6.75583,6.76009,6.69959,6.73184,7162.5917253165,0
+BCV.US,D,20050415,000000,6.73184,6.73184,6.66631,6.67569,14091.104934068,0
+BCV.US,D,20050418,000000,6.66631,6.67076,6.50716,6.56179,54292.508542362,0
+BCV.US,D,20050419,000000,6.54595,6.59204,6.54595,6.58796,13863.352863899,0
+BCV.US,D,20050420,000000,6.56179,6.58303,6.55069,6.55847,7391.3982032193,0
+BCV.US,D,20050421,000000,6.55847,6.61964,6.55847,6.58303,15947.916950598,0
+BCV.US,D,20050422,000000,6.60086,6.61964,6.57564,6.61964,5545.1302640128,0
+BCV.US,D,20050425,000000,6.64051,6.65673,6.61964,6.61964,3465.8382159745,0
+BCV.US,D,20050426,000000,6.62324,6.63225,6.55496,6.58303,9243.9925888193,0
+BCV.US,D,20050427,000000,6.5706,6.63643,6.54055,6.54055,20099.120192548,0
+BCV.US,D,20050428,000000,6.52006,6.55496,6.48733,6.52006,18943.48931798,0
+BCV.US,D,20050429,000000,6.55069,6.56179,6.46372,6.48733,33499.588061979,0
+BCV.US,D,20050502,000000,6.50175,6.54055,6.50175,6.50175,70920.518480275,0
+BCV.US,D,20050503,000000,6.50175,6.56179,6.50175,6.54595,62144.682924585,0
+BCV.US,D,20050504,000000,6.55069,6.55847,6.52006,6.52006,16867.360493139,0
+BCV.US,D,20050505,000000,6.56577,6.5706,6.50716,6.55496,35803.468956992,0
+BCV.US,D,20050506,000000,6.55496,6.55496,6.52006,6.54055,25179.25664663,0
+BCV.US,D,20050509,000000,6.69959,6.69959,6.5706,6.60086,84547.684012145,0
+BCV.US,D,20050510,000000,6.6883,6.6883,6.58303,6.59204,65145.527330627,0
+BCV.US,D,20050511,000000,6.60086,6.60086,6.56577,6.5706,69300.948203508,0
+BCV.US,D,20050512,000000,6.69959,6.69959,6.5706,6.57962,72079.312578041,0
+BCV.US,D,20050513,000000,6.60086,6.60086,6.56179,6.56577,35114.94070782,0
+BCV.US,D,20050516,000000,6.56577,6.56577,6.51532,6.52262,80386.991100604,0
+BCV.US,D,20050517,000000,6.51532,6.53077,6.50175,6.50175,159866.13714372,0
+BCV.US,D,20050518,000000,6.50716,6.52736,6.46704,6.50175,51982.301200958,0
+BCV.US,D,20050519,000000,6.51068,6.58303,6.49701,6.57962,48051.469175052,0
+BCV.US,D,20050520,000000,6.55496,6.62324,6.55496,6.62324,20099.120192548,0
+BCV.US,D,20050523,000000,6.63225,6.67569,6.63225,6.66631,10850.9099728,0
+BCV.US,D,20050524,000000,6.6883,6.69542,6.66127,6.67076,20099.120192548,0
+BCV.US,D,20050525,000000,6.64753,6.68423,6.58796,6.66631,47358.723294949,0
+BCV.US,D,20050526,000000,6.66631,6.66631,6.60086,6.66631,8083.089675589,0
+BCV.US,D,20050527,000000,6.66631,6.71078,6.63643,6.71078,34423.249235449,0
+BCV.US,D,20050531,000000,6.71505,6.72273,6.66127,6.72273,15704.348764444,0
+BCV.US,D,20050601,000000,6.69959,6.78465,6.69959,6.7361,15244.626993173,0
+BCV.US,D,20050602,000000,6.74312,6.74729,6.71078,6.71505,7162.5917253165,0
+BCV.US,D,20050603,000000,6.72757,6.72757,6.72273,6.72273,3465.8382159745,0
+BCV.US,D,20050606,000000,6.72273,6.7361,6.65227,6.7361,19636.235198082,0
+BCV.US,D,20050607,000000,6.7361,6.81179,6.7361,6.79576,5309.9973397164,0
+BCV.US,D,20050608,000000,6.79576,6.79576,6.7656,6.76977,9467.5270280607,0
+BCV.US,D,20050609,000000,6.76977,6.87846,6.75146,6.84413,33499.588061979,0
+BCV.US,D,20050610,000000,6.86111,6.887,6.82174,6.83076,7162.5917253165,0
+BCV.US,D,20050613,000000,6.72757,6.79234,6.72757,6.79234,4392.6626126407,0
+BCV.US,D,20050614,000000,6.7361,6.84005,6.7361,6.81179,25642.141641097,0
+BCV.US,D,20050615,000000,6.83076,6.83076,6.75583,6.81179,8083.089675589,0
+BCV.US,D,20050616,000000,6.75583,6.79576,6.75583,6.77612,16405.529906403,0
+BCV.US,D,20050617,000000,6.79234,6.79234,6.7656,6.78106,5309.9973397164,0
+BCV.US,D,20050620,000000,6.78731,6.81179,6.76977,6.79576,17559.051965508,0
+BCV.US,D,20050621,000000,6.83076,6.83076,6.78465,6.79234,12238.510548469,0
+BCV.US,D,20050622,000000,6.78731,6.80069,6.71505,6.71505,20331.089893648,0
+BCV.US,D,20050623,000000,6.69959,6.71505,6.65673,6.66127,35114.94070782,0
+BCV.US,D,20050624,000000,6.69959,6.71998,6.63225,6.63225,22407.21871849,0
+BCV.US,D,20050627,000000,6.66631,6.69115,6.64051,6.6883,8776.8899634232,0
+BCV.US,D,20050628,000000,6.71505,6.71505,6.63643,6.6883,20099.120192548,0
+BCV.US,D,20050629,000000,6.69542,6.83578,6.64753,6.77612,33030.37662112,0
+BCV.US,D,20050630,000000,6.81179,6.81179,6.69542,6.69542,21016.454919624,0
+BCV.US,D,20050701,000000,6.69959,6.71998,6.66127,6.71505,15476.596694273,0
+BCV.US,D,20050705,000000,6.70367,6.74312,6.70367,6.7361,13863.352863899,0
+BCV.US,D,20050706,000000,6.69959,6.7361,6.69959,6.7361,8317.1681921532,0
+BCV.US,D,20050707,000000,6.75583,6.79234,6.73184,6.78465,17785.749627946,0
+BCV.US,D,20050708,000000,6.77612,6.80069,6.77612,6.80069,30727.550133839,0
+BCV.US,D,20050711,000000,6.8169,6.85256,6.8169,6.85256,23800.09133282,0
+BCV.US,D,20050712,000000,6.84848,6.85256,6.83076,6.84005,9700.5511368927,0
+BCV.US,D,20050713,000000,6.84848,6.86528,6.82174,6.85256,14323.074635169,0
+BCV.US,D,20050714,000000,6.84848,6.89059,6.84848,6.887,27023.415770371,0
+BCV.US,D,20050715,000000,6.887,6.887,6.85617,6.87846,4157.5296883443,0
+BCV.US,D,20050718,000000,6.8169,6.9088,6.8169,6.86111,32343.95718741,0
+BCV.US,D,20050719,000000,6.87846,6.89894,6.86111,6.89894,26339.105152128,0
+BCV.US,D,20050720,000000,6.89059,6.90369,6.83578,6.90369,33030.37662112,0
+BCV.US,D,20050721,000000,6.87846,6.87846,6.81179,6.84005,62144.682924585,0
+BCV.US,D,20050722,000000,6.85617,6.93043,6.84413,6.92143,24949.395760995,0
+BCV.US,D,20050725,000000,6.96164,6.96164,6.91298,6.91298,23101.019006325,0
+BCV.US,D,20050726,000000,6.9348,6.96164,6.9088,6.96164,8776.8899634232,0
+BCV.US,D,20050727,000000,6.98288,6.98288,6.88349,6.9348,28644.040454872,0
+BCV.US,D,20050728,000000,6.94408,6.98639,6.93043,6.96164,32343.95718741,0
+BCV.US,D,20050729,000000,6.92143,7.02518,6.89059,6.98639,32110.933078579,0
+BCV.US,D,20050801,000000,6.9639,7.04414,6.9639,7.04414,16405.529906403,0
+BCV.US,D,20050802,000000,7.00403,7.02518,6.98639,7.00839,17785.749627946,0
+BCV.US,D,20050803,000000,7.01711,7.01711,6.93043,6.97841,38114.730706129,0
+BCV.US,D,20050804,000000,6.98288,7.00839,6.97841,6.97841,26339.105152128,0
+BCV.US,D,20050805,000000,6.97841,7.00403,6.95661,6.96164,17785.749627946,0
+BCV.US,D,20050808,000000,7.03456,7.03456,6.94646,6.9514,15704.348764444,0
+BCV.US,D,20050809,000000,6.9639,7.02518,6.96164,6.97263,26339.105152128,0
+BCV.US,D,20050810,000000,6.95661,7.03969,6.95661,7.01199,22407.21871849,0
+BCV.US,D,20050811,000000,7.03456,7.03969,7.00403,7.00839,28644.040454872,0
+BCV.US,D,20050812,000000,7.01711,7.02005,6.96164,6.98288,13402.576684895,0
+BCV.US,D,20050815,000000,6.98288,7.0909,6.98288,6.99084,42501.066872377,0
+BCV.US,D,20050816,000000,7.03456,7.09896,6.99531,6.99531,32110.933078579,0
+BCV.US,D,20050817,000000,6.99976,6.99976,6.9639,6.99976,18017.719329046,0
+BCV.US,D,20050818,000000,6.95661,6.95661,6.92143,6.93043,18943.48931798,0
+BCV.US,D,20050819,000000,6.94408,6.94408,6.89894,6.93043,10396.460240192,0
+BCV.US,D,20050822,000000,6.89059,6.95661,6.887,6.95661,22872.212528421,0
+BCV.US,D,20050823,000000,6.97263,6.98639,6.93043,6.94646,9467.5270280607,0
+BCV.US,D,20050824,000000,6.9088,6.9639,6.89402,6.9348,15476.596694273,0
+BCV.US,D,20050825,000000,6.91298,6.95661,6.89402,6.9348,19179.676650009,0
+BCV.US,D,20050826,000000,6.94646,6.94646,6.93907,6.94408,4392.6626126407,0
+BCV.US,D,20050829,000000,6.90369,6.9348,6.90369,6.9348,12709.830804794,0
+BCV.US,D,20050830,000000,6.9088,6.91791,6.89402,6.89402,16867.360493139,0
+BCV.US,D,20050831,000000,6.9088,6.94646,6.9088,6.92635,10169.762577753,0
+BCV.US,D,20050901,000000,6.9348,6.96164,6.9348,6.95661,13863.352863899,0
+BCV.US,D,20050902,000000,6.9639,6.97841,6.9639,6.9639,13863.352863899,0
+BCV.US,D,20050906,000000,6.98639,7.00403,6.97263,7.00403,36731.347761391,0
+BCV.US,D,20050907,000000,7.02518,7.04414,7.01199,7.03456,21016.454919624,0
+BCV.US,D,20050908,000000,7.01199,7.04414,7.01199,7.04414,15476.596694273,0
+BCV.US,D,20050909,000000,7.04414,7.08264,7.03456,7.06852,23330.879891958,0
+BCV.US,D,20050912,000000,7.04414,7.12154,7.04414,7.09896,12935.4740595,0
+BCV.US,D,20050913,000000,7.04414,7.08264,7.03096,7.05894,9243.9925888193,0
+BCV.US,D,20050914,000000,7.08264,7.08264,7.00839,7.03096,14787.014037368,0
+BCV.US,D,20050915,000000,7.01199,7.02005,6.9639,6.96827,18709.410801416,0
+BCV.US,D,20050916,000000,6.97841,7.02518,6.9639,6.99976,47132.025632511,0
+BCV.US,D,20050919,000000,7.01711,7.01711,6.98639,6.98639,10627.375533559,0
+BCV.US,D,20050920,000000,7.00403,7.0633,7.00403,7.00403,12935.4740595,0
+BCV.US,D,20050921,000000,7.04414,7.04414,6.97263,7.00403,15244.626993173,0
+BCV.US,D,20050922,000000,7.04414,7.04414,6.97841,7.02518,15476.596694273,0
+BCV.US,D,20050923,000000,7.00403,7.00403,6.98288,6.98288,6241.0393673117,0
+BCV.US,D,20050926,000000,7.02518,7.02518,6.97263,6.99531,14552.935520804,0
+BCV.US,D,20050927,000000,7.00403,7.00403,6.97841,7.00403,4392.6626126407,0
+BCV.US,D,20050928,000000,7.02518,7.02518,6.9348,6.96164,9936.7384689214,0
+BCV.US,D,20050929,000000,6.98639,7.05154,6.98639,6.98639,32343.95718741,0
+BCV.US,D,20050930,000000,6.99084,6.99976,6.98639,6.99531,31654.374530506,0
+BCV.US,D,20051003,000000,6.99976,7.03456,6.99976,7.00403,16633.281976574,0
+BCV.US,D,20051004,000000,6.98639,7.04414,6.98639,7.04414,9017.2949263811,0
+BCV.US,D,20051005,000000,7.00403,7.02518,6.95661,6.98288,8776.8899634232,0
+BCV.US,D,20051006,000000,6.9639,6.9639,6.90369,6.9088,16867.360493139,0
+BCV.US,D,20051007,000000,6.93043,6.9348,6.89894,6.9088,21254.751067117,0
+BCV.US,D,20051010,000000,6.91298,6.91791,6.91298,6.91298,1383.3829447395,0
+BCV.US,D,20051011,000000,6.92143,6.92143,6.85256,6.89059,45973.231534746,0
+BCV.US,D,20051012,000000,6.83578,6.85617,6.78465,6.81179,39501.276874067,0
+BCV.US,D,20051013,000000,6.79234,6.79234,6.69115,6.71998,37883.815412763,0
+BCV.US,D,20051014,000000,6.71998,6.72273,6.66127,6.72273,23330.879891958,0
+BCV.US,D,20051017,000000,6.7361,6.79576,6.7361,6.77612,20099.120192548,0
+BCV.US,D,20051018,000000,6.75146,6.83578,6.75146,6.77612,36731.347761391,0
+BCV.US,D,20051019,000000,6.75583,6.77612,6.69959,6.75583,20099.120192548,0
+BCV.US,D,20051020,000000,6.74312,6.74312,6.69959,6.70367,34884.025414451,0
+BCV.US,D,20051021,000000,6.69115,6.74312,6.69115,6.70367,22872.212528421,0
+BCV.US,D,20051024,000000,6.71505,6.7361,6.71505,6.73184,11321.175821394,0
+BCV.US,D,20051025,000000,6.72757,6.80069,6.72757,6.76977,13402.576684895,0
+BCV.US,D,20051026,000000,6.78731,6.78731,6.7656,6.78106,3696.7535093419,0
+BCV.US,D,20051027,000000,6.79576,6.83578,6.75583,6.79234,10627.375533559,0
+BCV.US,D,20051028,000000,6.75583,6.79576,6.75583,6.78731,14552.935520804,0
+BCV.US,D,20051031,000000,6.79234,6.84848,6.78731,6.80069,10850.9099728,0
+BCV.US,D,20051101,000000,6.79576,6.79576,6.79576,6.79576,3927.6688027092,0
+BCV.US,D,20051102,000000,6.79576,6.81179,6.78731,6.81179,13627.16553187,0
+BCV.US,D,20051103,000000,6.81179,6.85256,6.81179,6.84848,10396.460240192,0
+BCV.US,D,20051104,000000,6.82174,6.86111,6.82174,6.85256,15018.983738467,0
+BCV.US,D,20051107,000000,6.83578,6.87077,6.83578,6.84848,12238.510548469,0
+BCV.US,D,20051108,000000,6.84005,6.84005,6.80069,6.80069,6473.0090684113,0
+BCV.US,D,20051109,000000,6.79576,6.79576,6.7361,6.7656,13863.352863899,0
+BCV.US,D,20051110,000000,6.77612,6.80487,6.75146,6.80487,10169.762577753,0
+BCV.US,D,20051111,000000,6.77612,6.79234,6.75583,6.79234,8776.8899634232,0
+BCV.US,D,20051114,000000,6.77612,6.77612,6.7361,6.75146,20331.089893648,0
+BCV.US,D,20051115,000000,6.7361,6.77612,6.7361,6.7361,3229.6508839459,0
+BCV.US,D,20051116,000000,6.71998,6.75583,6.67995,6.74312,19868.204899182,0
+BCV.US,D,20051117,000000,6.74312,6.78106,6.74312,6.75583,33726.285724418,0
+BCV.US,D,20051118,000000,6.75583,6.79576,6.75583,6.79234,13863.352863899,0
+BCV.US,D,20051121,000000,6.77612,6.83578,6.7361,6.79234,37655.00893486,0
+BCV.US,D,20051122,000000,6.75146,6.82174,6.75146,6.82174,21016.454919624,0
+BCV.US,D,20051123,000000,6.79576,6.84848,6.79576,6.84848,130984.85494909,0
+BCV.US,D,20051125,000000,6.84848,6.85256,6.84005,6.84848,12014.976109227,0
+BCV.US,D,20051128,000000,6.85617,6.88349,6.84005,6.87846,17095.112563308,0
+BCV.US,D,20051129,000000,6.86111,6.88349,6.80487,6.80487,11090.260528026,0
+BCV.US,D,20051130,000000,6.69959,6.71078,6.69959,6.71078,9467.5270280607,0
+BCV.US,D,20051201,000000,6.70367,6.75146,6.66631,6.75146,29112.197488,0
+BCV.US,D,20051202,000000,6.71998,6.75146,6.71998,6.73184,24726.915729486,0
+BCV.US,D,20051205,000000,6.71998,6.79234,6.71998,6.75583,48275.003614293,0
+BCV.US,D,20051206,000000,6.74729,6.78731,6.74729,6.78731,34884.025414451,0
+BCV.US,D,20051207,000000,6.76009,6.7656,6.74312,6.75146,15018.983738467,0
+BCV.US,D,20051208,000000,6.75146,6.80069,6.75146,6.79576,12238.510548469,0
+BCV.US,D,20051209,000000,6.77612,6.80069,6.73961,6.78106,27023.415770371,0
+BCV.US,D,20051212,000000,6.78106,6.81179,6.7656,6.77612,31186.217497378,0
+BCV.US,D,20051213,000000,6.78106,6.87077,6.77612,6.77612,39272.470396163,0
+BCV.US,D,20051214,000000,6.78465,6.78731,6.76009,6.7656,15704.348764444,0
+BCV.US,D,20051215,000000,6.7656,6.80069,6.7361,6.75583,28413.125161504,0
+BCV.US,D,20051216,000000,6.7656,6.78731,6.7656,6.78465,36271.625990121,0
+BCV.US,D,20051219,000000,6.76009,6.85256,6.76009,6.84005,43657.752154679,0
+BCV.US,D,20051220,000000,6.87846,6.87846,6.85256,6.87305,26105.026635564,0
+BCV.US,D,20051221,000000,6.85256,6.85617,6.81179,6.83578,48051.469175052,0
+BCV.US,D,20051222,000000,6.81179,6.89059,6.79576,6.89059,32110.933078579,0
+BCV.US,D,20051223,000000,6.85256,6.887,6.80705,6.86528,29569.810443806,0
+BCV.US,D,20051227,000000,6.86528,6.93043,6.83578,6.85256,28644.040454872,0
+BCV.US,D,20051228,000000,6.83578,6.88349,6.82668,6.83578,15947.916950598,0
+BCV.US,D,20051229,000000,6.83578,6.91298,6.79576,6.90369,139762.79932024,0
+BCV.US,D,20051230,000000,6.87846,6.91298,6.83578,6.9088,14787.014037368,0
+BCV.US,D,20060103,000000,6.89059,6.9088,6.86528,6.89059,9017.2949263811,0
+BCV.US,D,20060104,000000,6.87077,6.89402,6.87077,6.89402,5309.9973397164,0
+BCV.US,D,20060105,000000,6.89402,6.97841,6.89402,6.92635,15244.626993173,0
+BCV.US,D,20060106,000000,6.93043,7.02005,6.93043,7.02005,9243.9925888193,0
+BCV.US,D,20060109,000000,7.04414,7.07743,7.04414,7.07743,10396.460240192,0
+BCV.US,D,20060110,000000,7.04784,7.0633,6.9088,7.04784,63757.926754959,0
+BCV.US,D,20060111,000000,7.03456,7.07743,7.03456,7.07458,46895.838300482,0
+BCV.US,D,20060112,000000,7.07458,7.09896,7.06852,7.07458,31186.217497378,0
+BCV.US,D,20060113,000000,7.0633,7.10797,7.0633,7.0909,15244.626993173,0
+BCV.US,D,20060117,000000,7.06852,7.11224,7.05524,7.10797,40423.883639803,0
+BCV.US,D,20060118,000000,7.09375,7.10266,7.08264,7.10266,20788.702849453,0
+BCV.US,D,20060119,000000,7.10266,7.15994,7.10266,7.13814,14091.104934068,0
+BCV.US,D,20060120,000000,7.1167,7.12551,7.10797,7.11224,28644.040454872,0
+BCV.US,D,20060123,000000,7.0909,7.15027,7.08569,7.11224,10169.762577753,0
+BCV.US,D,20060124,000000,7.09896,7.13814,7.08264,7.1167,23800.09133282,0
+BCV.US,D,20060125,000000,7.1167,7.15994,7.0909,7.10266,29112.197488,0
+BCV.US,D,20060126,000000,7.09896,7.12551,7.09896,7.12154,38810.639809429,0
+BCV.US,D,20060127,000000,7.1167,7.15994,7.10797,7.12988,45973.231534746,0
+BCV.US,D,20060130,000000,7.12154,7.13814,7.10266,7.12154,21720.799284782,0
+BCV.US,D,20060131,000000,7.12154,7.15994,7.0909,7.12988,72765.73201175,0
+BCV.US,D,20060201,000000,7.14724,7.17711,7.12154,7.12988,28413.125161504,0
+BCV.US,D,20060202,000000,7.12988,7.1681,7.10797,7.1167,18709.410801416,0
+BCV.US,D,20060203,000000,7.09375,7.18612,7.09375,7.1809,49668.930636354,0
+BCV.US,D,20060206,000000,7.17113,7.17113,7.13226,7.13814,2772.0379281403,0
+BCV.US,D,20060207,000000,7.13814,7.15994,7.12154,7.15994,5998.5255888893,0
+BCV.US,D,20060208,000000,7.15027,7.17711,7.12551,7.17711,26105.026635564,0
+BCV.US,D,20060209,000000,7.14724,7.17113,7.14724,7.15027,3696.7535093419,0
+BCV.US,D,20060210,000000,7.11224,7.14202,7.09375,7.13814,4157.5296883443,0
+BCV.US,D,20060213,000000,7.17711,7.18991,7.15994,7.17711,43894.99389444,0
+BCV.US,D,20060214,000000,7.25004,7.27357,7.16449,7.16449,43657.752154679,0
+BCV.US,D,20060215,000000,7.17711,7.23714,7.17711,7.18612,13164.280537404,0
+BCV.US,D,20060216,000000,7.1809,7.2599,7.1809,7.20461,28181.155460406,0
+BCV.US,D,20060217,000000,7.19893,7.21599,7.18612,7.19893,7625.4767197834,0
+BCV.US,D,20060221,000000,7.18612,7.19503,7.17711,7.17711,4623.5779060081,0
+BCV.US,D,20060222,000000,7.1809,7.18991,7.17711,7.17711,7859.5552363475,0
+BCV.US,D,20060223,000000,7.1681,7.19893,7.16449,7.1681,2536.9050038439,0
+BCV.US,D,20060224,000000,7.1681,7.19503,7.1681,7.19503,5776.0455573802,0
+BCV.US,D,20060227,000000,7.18612,7.20765,7.18612,7.20461,8083.089675589,0
+BCV.US,D,20060228,000000,7.17711,7.21599,7.16449,7.17113,12935.4740595,0
+BCV.US,D,20060301,000000,7.15994,7.21884,7.15994,7.2121,7625.4767197834,0
+BCV.US,D,20060302,000000,7.18991,7.2121,7.16449,7.2121,7391.3982032193,0
+BCV.US,D,20060303,000000,7.15994,7.23335,7.15994,7.23335,15018.983738467,0
+BCV.US,D,20060306,000000,7.23335,7.23335,7.18612,7.18612,15476.596694273,0
+BCV.US,D,20060307,000000,7.18612,7.18612,7.13814,7.13814,153858.12188525,0
+BCV.US,D,20060308,000000,7.15994,7.18991,7.12988,7.18991,14323.074635169,0
+BCV.US,D,20060309,000000,7.18991,7.18991,7.14724,7.14724,13863.352863899,0
+BCV.US,D,20060310,000000,7.15027,7.1809,7.12988,7.14202,30493.471617275,0
+BCV.US,D,20060313,000000,7.14202,7.18991,7.14202,7.16449,18017.719329046,0
+BCV.US,D,20060314,000000,7.07458,7.13226,7.07458,7.12154,7162.5917253165,0
+BCV.US,D,20060315,000000,7.12988,7.18991,7.12988,7.15027,17095.112563308,0
+BCV.US,D,20060316,000000,7.15027,7.20765,7.15027,7.17113,7391.3982032193,0
+BCV.US,D,20060317,000000,7.18991,7.20765,7.17113,7.19893,12238.510548469,0
+BCV.US,D,20060320,000000,7.20461,7.20461,7.18991,7.19893,9467.5270280607,0
+BCV.US,D,20060321,000000,7.18991,7.24625,7.1809,7.19893,34188.116311153,0
+BCV.US,D,20060322,000000,7.19503,7.22728,7.19503,7.20765,29796.508106245,0
+BCV.US,D,20060323,000000,7.19893,7.2121,7.19893,7.20461,9700.5511368927,0
+BCV.US,D,20060324,000000,7.20461,7.20461,7.1809,7.19893,19636.235198082,0
+BCV.US,D,20060327,000000,7.19893,7.19893,7.1809,7.1809,19179.676650009,0
+BCV.US,D,20060328,000000,7.1809,7.19893,7.1809,7.1809,19636.235198082,0
+BCV.US,D,20060329,000000,7.17711,7.18612,7.17711,7.17711,9243.9925888193,0
+BCV.US,D,20060330,000000,7.19503,7.2546,7.1809,7.1809,27947.076943842,0
+BCV.US,D,20060331,000000,7.18991,7.2546,7.18991,7.19503,13164.280537404,0
+BCV.US,D,20060403,000000,7.19893,7.22424,7.19893,7.19893,9243.9925888193,0
+BCV.US,D,20060404,000000,7.20461,7.24236,7.18612,7.19893,26793.554884737,0
+BCV.US,D,20060405,000000,7.19893,7.21599,7.1809,7.19893,37194.232755857,0
+BCV.US,D,20060406,000000,7.20765,7.20765,7.18991,7.19893,14552.935520804,0
+BCV.US,D,20060407,000000,7.19893,7.19893,7.17711,7.17711,21720.799284782,0
+BCV.US,D,20060410,000000,7.17711,7.19893,7.16449,7.16449,18017.719329046,0
+BCV.US,D,20060411,000000,7.10797,7.1167,7.0909,7.1167,29338.895150438,0
+BCV.US,D,20060412,000000,7.09375,7.1167,7.04414,7.09375,50365.894147387,0
+BCV.US,D,20060413,000000,7.08264,7.08264,7.06852,7.07743,9936.7384689214,0
+BCV.US,D,20060417,000000,7.0909,7.09896,7.04414,7.04784,25872.002526732,0
+BCV.US,D,20060418,000000,7.05894,7.12154,7.05894,7.12154,17785.749627946,0
+BCV.US,D,20060419,000000,7.12154,7.12988,7.0909,7.12154,21720.799284782,0
+BCV.US,D,20060420,000000,7.12154,7.18991,7.12154,7.15994,11090.260528026,0
+BCV.US,D,20060421,000000,7.13814,7.17113,7.13814,7.17113,11321.175821394,0
+BCV.US,D,20060424,000000,7.16449,7.17113,7.14724,7.14724,10396.460240192,0
+BCV.US,D,20060425,000000,7.12988,7.17113,7.12988,7.17113,34423.249235449,0
+BCV.US,D,20060426,000000,7.17113,7.17711,7.15027,7.15994,10396.460240192,0
+BCV.US,D,20060427,000000,7.13814,7.15463,7.12154,7.13814,45050.624769008,0
+BCV.US,D,20060428,000000,7.13226,7.15463,7.13226,7.15463,22872.212528421,0
+BCV.US,D,20060501,000000,7.15463,7.16449,7.15463,7.16449,5074.86441542,0
+BCV.US,D,20060502,000000,7.15994,7.22424,7.15994,7.22424,25642.141641097,0
+BCV.US,D,20060503,000000,7.16449,7.2546,7.16449,7.24625,15244.626993173,0
+BCV.US,D,20060504,000000,7.2546,7.2546,7.21599,7.21599,1618.5158690359,0
+BCV.US,D,20060505,000000,7.2121,7.21599,7.20765,7.20765,19179.676650009,0
+BCV.US,D,20060508,000000,7.19893,7.24625,7.19893,7.20765,18017.719329046,0
+BCV.US,D,20060509,000000,7.15994,7.21884,7.15994,7.21884,35577.825702286,0
+BCV.US,D,20060510,000000,7.20461,7.25004,7.19893,7.22728,24027.843402991,0
+BCV.US,D,20060511,000000,7.22424,7.24625,7.17113,7.20765,46895.838300482,0
+BCV.US,D,20060512,000000,7.20461,7.20461,7.13814,7.15994,11779.843184931,0
+BCV.US,D,20060515,000000,7.13814,7.15994,7.13226,7.15994,13627.16553187,0
+BCV.US,D,20060516,000000,7.17711,7.17711,7.13814,7.15027,7391.3982032193,0
+BCV.US,D,20060517,000000,7.15027,7.15027,7.09896,7.10797,14552.935520804,0
+BCV.US,D,20060518,000000,7.12154,7.12154,7.07743,7.09896,32343.95718741,0
+BCV.US,D,20060519,000000,7.07458,7.09896,7.0633,7.09375,11321.175821394,0
+BCV.US,D,20060522,000000,7.0909,7.09896,7.06852,7.09896,9700.5511368927,0
+BCV.US,D,20060523,000000,7.08264,7.15994,7.04414,7.04414,24949.395760995,0
+BCV.US,D,20060524,000000,7.08264,7.08264,7.03456,7.03456,17559.051965508,0
+BCV.US,D,20060525,000000,7.0633,7.0633,7.02518,7.0633,16867.360493139,0
+BCV.US,D,20060526,000000,7.0633,7.12154,7.0633,7.12154,7859.5552363475,0
+BCV.US,D,20060530,000000,7.08264,7.11224,7.08264,7.08569,6241.0393673117,0
+BCV.US,D,20060531,000000,7.08569,7.08569,7.0633,7.0633,4623.5779060081,0
+BCV.US,D,20060601,000000,7.0633,7.09375,7.0633,7.09375,17785.749627946,0
+BCV.US,D,20060602,000000,7.09896,7.13814,7.09896,7.13226,6473.0090684113,0
+BCV.US,D,20060605,000000,7.09896,7.12551,7.05154,7.05154,18017.719329046,0
+BCV.US,D,20060606,000000,7.05894,7.05894,7.05154,7.05894,37655.00893486,0
+BCV.US,D,20060607,000000,7.08264,7.12154,7.05894,7.05894,9936.7384689214,0
+BCV.US,D,20060608,000000,7.0633,7.09896,7.02005,7.04414,14787.014037368,0
+BCV.US,D,20060609,000000,7.05894,7.09375,7.04414,7.07458,12238.510548469,0
+BCV.US,D,20060612,000000,7.05154,7.05154,7.01199,7.01199,7625.4767197834,0
+BCV.US,D,20060613,000000,6.94408,6.96827,6.94408,6.9639,11321.175821394,0
+BCV.US,D,20060614,000000,6.98639,7.00403,6.94646,6.9639,30493.471617275,0
+BCV.US,D,20060615,000000,6.9639,7.02518,6.94646,6.97841,27260.657510132,0
+BCV.US,D,20060616,000000,6.9639,6.98639,6.91298,6.93907,22177.357832854,0
+BCV.US,D,20060619,000000,6.93043,6.9348,6.93043,6.9348,2536.9050038439,0
+BCV.US,D,20060620,000000,6.9639,6.98639,6.9639,6.97841,10396.460240192,0
+BCV.US,D,20060621,000000,6.98639,6.98639,6.94646,6.9639,9700.5511368927,0
+BCV.US,D,20060622,000000,6.94646,6.94646,6.93043,6.93043,10627.375533559,0
+BCV.US,D,20060623,000000,6.94408,6.9639,6.91791,6.9639,5998.5255888893,0
+BCV.US,D,20060626,000000,6.94646,6.99976,6.93907,6.94646,9017.2949263811,0
+BCV.US,D,20060627,000000,6.9514,6.9514,6.9088,6.91791,11779.843184931,0
+BCV.US,D,20060628,000000,6.94646,6.97263,6.9088,6.96164,13863.352863899,0
+BCV.US,D,20060629,000000,6.9639,7.0633,6.9639,7.03456,26105.026635564,0
+BCV.US,D,20060630,000000,7.02518,7.0633,6.99976,7.05894,13863.352863899,0
+BCV.US,D,20060703,000000,7.05894,7.06852,7.04414,7.04414,3927.6688027092,0
+BCV.US,D,20060705,000000,7.04414,7.04414,7.01711,7.04414,5545.1302640128,0
+BCV.US,D,20060706,000000,7.04414,7.05524,7.00839,7.03969,7625.4767197834,0
+BCV.US,D,20060707,000000,7.04414,7.04414,7.03969,7.03969,11321.175821394,0
+BCV.US,D,20060710,000000,7.04414,7.04414,7.03456,7.03456,1847.3223469387,0
+BCV.US,D,20060711,000000,7.01199,7.03969,6.99976,7.00403,5998.5255888893,0
+BCV.US,D,20060712,000000,7.02005,7.03969,6.97263,7.00403,6700.7611385818,0
+BCV.US,D,20060713,000000,6.98639,7.02005,6.93043,6.9639,7625.4767197834,0
+BCV.US,D,20060714,000000,6.9639,6.9639,6.9088,6.96164,5545.1302640128,0
+BCV.US,D,20060717,000000,6.93043,6.9639,6.89059,6.9639,6927.4588010201,0
+BCV.US,D,20060718,000000,6.9639,6.9639,6.9088,6.93043,12473.643472766,0
+BCV.US,D,20060719,000000,6.93043,6.99976,6.9088,6.99976,22872.212528421,0
+BCV.US,D,20060720,000000,6.99976,6.99976,6.89894,6.92635,15947.916950598,0
+BCV.US,D,20060721,000000,6.9348,6.96164,6.92143,6.94646,10396.460240192,0
+BCV.US,D,20060724,000000,6.96164,6.97263,6.96164,6.97263,4623.5779060081,0
+BCV.US,D,20060725,000000,6.9639,7.01199,6.9639,6.9639,16168.288166643,0
+BCV.US,D,20060726,000000,6.96827,7.00403,6.96827,7.00403,7859.5552363475,0
+BCV.US,D,20060727,000000,6.99531,7.03096,6.99531,7.02518,11090.260528026,0
+BCV.US,D,20060728,000000,7.00403,7.03456,6.92143,7.03456,29112.197488,0
+BCV.US,D,20060731,000000,7.03456,7.03456,7.00403,7.01199,54754.339129097,0
+BCV.US,D,20060801,000000,7.02518,7.03456,7.01711,7.02005,65375.388216263,0
+BCV.US,D,20060802,000000,7.03096,7.07458,7.02518,7.0633,81780.918122665,0
+BCV.US,D,20060803,000000,7.0633,7.09896,7.04414,7.09896,68144.262921206,0
+BCV.US,D,20060804,000000,7.0909,7.10266,7.08264,7.09896,55215.1153081,0
+BCV.US,D,20060807,000000,7.10266,7.10266,7.06852,7.07743,13863.352863899,0
+BCV.US,D,20060808,000000,7.08264,7.09896,7.0633,7.09896,14091.104934068,0
+BCV.US,D,20060809,000000,7.08264,7.10797,7.08264,7.10266,17785.749627946,0
+BCV.US,D,20060810,000000,7.09896,7.1167,7.04414,7.09896,46665.977414847,0
+BCV.US,D,20060811,000000,7.08264,7.11224,7.02005,7.0633,24252.432249964,0
+BCV.US,D,20060814,000000,7.03096,7.05894,7.03096,7.05524,15704.348764444,0
+BCV.US,D,20060815,000000,7.03456,7.10266,7.03096,7.10266,23101.019006325,0
+BCV.US,D,20060816,000000,7.09375,7.12988,7.09375,7.12988,33030.37662112,0
+BCV.US,D,20060817,000000,7.12988,7.17113,7.12988,7.15994,22407.21871849,0
+BCV.US,D,20060818,000000,7.16449,7.18991,7.14724,7.1809,19868.204899182,0
+BCV.US,D,20060821,000000,7.18612,7.19503,7.13814,7.15027,24027.843402991,0
+BCV.US,D,20060822,000000,7.15027,7.16449,7.13814,7.13814,9017.2949263811,0
+BCV.US,D,20060823,000000,7.15994,7.16449,7.15994,7.16449,2536.9050038439,0
+BCV.US,D,20060824,000000,7.19893,7.19893,7.15027,7.15994,14552.935520804,0
+BCV.US,D,20060825,000000,7.14202,7.19893,7.13814,7.15463,13863.352863899,0
+BCV.US,D,20060828,000000,7.14724,7.19893,7.14724,7.19503,26564.748406834,0
+BCV.US,D,20060829,000000,7.1681,7.19893,7.16449,7.18612,20331.089893648,0
+BCV.US,D,20060830,000000,7.19893,7.20765,7.19503,7.19893,11779.843184931,0
+BCV.US,D,20060831,000000,7.20765,7.21599,7.16449,7.17711,32110.933078579,0
+BCV.US,D,20060901,000000,7.19503,7.24236,7.19503,7.23714,45973.231534746,0
+BCV.US,D,20060905,000000,7.23714,7.23714,7.2121,7.21599,227086.73889145,0
+BCV.US,D,20060906,000000,7.21884,7.21884,7.20765,7.2121,7162.5917253165,0
+BCV.US,D,20060907,000000,7.2121,7.22424,7.18612,7.2121,7859.5552363475,0
+BCV.US,D,20060908,000000,7.19893,7.19893,7.13814,7.18991,62375.598217952,0
+BCV.US,D,20060911,000000,7.18991,7.20765,7.1809,7.20765,38114.730706129,0
+BCV.US,D,20060912,000000,7.1681,7.2121,7.14724,7.14724,10396.460240192,0
+BCV.US,D,20060913,000000,7.16449,7.18991,7.16449,7.18991,23800.09133282,0
+BCV.US,D,20060914,000000,7.18991,7.18991,7.16449,7.16449,15244.626993173,0
+BCV.US,D,20060915,000000,7.19893,7.21599,7.17113,7.17113,35114.94070782,0
+BCV.US,D,20060918,000000,7.18991,7.19503,7.1681,7.17113,11090.260528026,0
+BCV.US,D,20060919,000000,7.18991,7.21599,7.18991,7.20461,9243.9925888193,0
+BCV.US,D,20060920,000000,7.20461,7.20765,7.18612,7.19893,13164.280537404,0
+BCV.US,D,20060921,000000,7.19893,7.22728,7.19893,7.20461,27023.415770371,0
+BCV.US,D,20060922,000000,7.20765,7.22728,7.20765,7.21884,12709.830804794,0
+BCV.US,D,20060925,000000,7.25004,7.2599,7.20765,7.20765,14787.014037368,0
+BCV.US,D,20060926,000000,7.23335,7.2546,7.21884,7.22728,16168.288166643,0
+BCV.US,D,20060927,000000,7.25004,7.2546,7.23714,7.24625,11547.873483832,0
+BCV.US,D,20060928,000000,7.25004,7.26293,7.25004,7.26293,23562.849593058,0
+BCV.US,D,20060929,000000,7.26293,7.26824,7.2546,7.26824,38580.778923794,0
+BCV.US,D,20061002,000000,7.26824,7.26824,7.2599,7.26293,54754.339129097,0
+BCV.US,D,20061003,000000,7.27357,7.27357,7.2546,7.2546,3927.6688027092,0
+BCV.US,D,20061004,000000,7.26293,7.27357,7.24625,7.27357,19636.235198082,0
+BCV.US,D,20061005,000000,7.27357,7.27357,7.2599,7.26293,4392.6626126407,0
+BCV.US,D,20061006,000000,7.26293,7.26293,7.23335,7.24236,36039.656289021,0
+BCV.US,D,20061009,000000,7.24236,7.2546,7.23335,7.25004,15947.916950598,0
+BCV.US,D,20061010,000000,7.2546,7.26293,7.24625,7.25004,12935.4740595,0
+BCV.US,D,20061011,000000,7.2546,7.2546,7.24625,7.24625,9243.9925888193,0
+BCV.US,D,20061012,000000,7.2546,7.27357,7.2546,7.26824,22177.357832854,0
+BCV.US,D,20061013,000000,7.26824,7.27735,7.2599,7.27357,18475.332284851,0
+BCV.US,D,20061016,000000,7.27357,7.328,7.27357,7.3152,21953.823393614,0
+BCV.US,D,20061017,000000,7.32041,7.35019,7.29709,7.33862,10396.460240192,0
+BCV.US,D,20061018,000000,7.30079,7.33264,7.30079,7.32515,27260.657510132,0
+BCV.US,D,20061019,000000,7.328,7.36299,7.31074,7.328,5998.5255888893,0
+BCV.US,D,20061020,000000,7.35019,7.35019,7.328,7.33264,12473.643472766,0
+BCV.US,D,20061023,000000,7.33264,7.35019,7.32515,7.32515,10396.460240192,0
+BCV.US,D,20061024,000000,7.35019,7.3592,7.33264,7.33862,23101.019006325,0
+BCV.US,D,20061025,000000,7.3592,7.37969,7.33264,7.37969,42272.260394473,0
+BCV.US,D,20061026,000000,7.37969,7.38339,7.35389,7.37571,16405.529906403,0
+BCV.US,D,20061027,000000,7.37571,7.407,7.37134,7.398,13402.576684895,0
+BCV.US,D,20061030,000000,7.38955,7.38955,7.3592,7.38955,35577.825702286,0
+BCV.US,D,20061031,000000,7.38955,7.42815,7.37969,7.38955,7625.4767197834,0
+BCV.US,D,20061101,000000,7.38339,7.42815,7.38339,7.38955,51519.41620649,0
+BCV.US,D,20061102,000000,7.41526,7.41526,7.37969,7.39477,17095.112563308,0
+BCV.US,D,20061103,000000,7.38955,7.40236,7.38339,7.39477,23800.09133282,0
+BCV.US,D,20061106,000000,7.398,7.42815,7.398,7.398,6241.0393673117,0
+BCV.US,D,20061107,000000,7.42815,7.46304,7.40236,7.46304,21720.799284782,0
+BCV.US,D,20061108,000000,7.40236,7.42227,7.39477,7.41526,17785.749627946,0
+BCV.US,D,20061109,000000,7.42227,7.42227,7.398,7.407,12935.4740595,0
+BCV.US,D,20061110,000000,7.407,7.4107,7.37571,7.38339,14323.074635169,0
+BCV.US,D,20061113,000000,7.38339,7.42815,7.37571,7.407,14552.935520804,0
+BCV.US,D,20061114,000000,7.44702,7.44702,7.4107,7.4107,5998.5255888893,0
+BCV.US,D,20061115,000000,7.43195,7.4548,7.41526,7.44702,14091.104934068,0
+BCV.US,D,20061116,000000,7.50327,7.50327,7.47063,7.47063,19405.319904714,0
+BCV.US,D,20061117,000000,7.50327,7.50327,7.46304,7.46304,15476.596694273,0
+BCV.US,D,20061120,000000,7.50327,7.53656,7.4365,7.53656,28880.227786901,0
+BCV.US,D,20061121,000000,7.52811,7.56149,7.52811,7.53656,17785.749627946,0
+BCV.US,D,20061122,000000,7.55628,7.5798,7.55628,7.56994,31186.217497378,0
+BCV.US,D,20061124,000000,7.5798,7.59811,7.5798,7.59811,5545.1302640128,0
+BCV.US,D,20061127,000000,7.589,7.59337,7.54196,7.57591,40423.883639803,0
+BCV.US,D,20061128,000000,7.54196,7.59811,7.54196,7.58501,73465.858745977,0
+BCV.US,D,20061129,000000,7.53656,7.53656,7.4548,7.50327,67918.619666501,0
+BCV.US,D,20061130,000000,7.50327,7.50923,7.4548,7.47063,18943.48931798,0
+BCV.US,D,20061201,000000,7.49786,7.50705,7.47063,7.47965,8541.7570391268,0
+BCV.US,D,20061204,000000,7.50705,7.50705,7.49179,7.49786,5776.0455573802,0
+BCV.US,D,20061205,000000,7.50923,7.52451,7.50705,7.50923,24252.432249964,0
+BCV.US,D,20061206,000000,7.5138,7.52451,7.5138,7.52451,17785.749627946,0
+BCV.US,D,20061207,000000,7.54196,7.56624,7.532,7.56149,16405.529906403,0
+BCV.US,D,20061208,000000,7.56624,7.60086,7.54945,7.56624,20788.702849453,0
+BCV.US,D,20061211,000000,7.58501,7.589,7.56624,7.57591,8317.1681921532,0
+BCV.US,D,20061212,000000,7.5798,7.58501,7.56994,7.56994,8317.1681921532,0
+BCV.US,D,20061213,000000,7.58501,7.60408,7.56624,7.58501,57753.074719677,0
+BCV.US,D,20061214,000000,7.58501,7.61319,7.57591,7.59811,66764.043199663,0
+BCV.US,D,20061215,000000,7.61319,7.64116,7.61319,7.62239,16633.281976574,0
+BCV.US,D,20061218,000000,7.64648,7.70262,7.60408,7.62239,17095.112563308,0
+BCV.US,D,20061219,000000,7.66013,7.66013,7.61319,7.62239,27260.657510132,0
+BCV.US,D,20061220,000000,7.64648,7.66013,7.61319,7.61319,12238.510548469,0
+BCV.US,D,20061221,000000,7.60408,7.66013,7.60408,7.62239,11090.260528026,0
+BCV.US,D,20061222,000000,7.64648,7.68365,7.60408,7.64648,9936.7384689214,0
+BCV.US,D,20061226,000000,7.62239,7.66013,7.62239,7.66013,20558.841963819,0
+BCV.US,D,20061227,000000,7.66013,7.67,7.65633,7.67,42044.508324304,0
+BCV.US,D,20061228,000000,7.66013,7.68365,7.64116,7.65633,49432.743304326,0
+BCV.US,D,20061229,000000,7.66013,7.66013,7.63206,7.64648,9467.5270280607,0
+BCV.US,D,20070103,000000,7.64865,7.71997,7.63661,7.63661,56834.685584868,0
+BCV.US,D,20070104,000000,7.63661,7.68365,7.63661,7.64648,18709.410801416,0
+BCV.US,D,20070105,000000,7.63206,7.67454,7.63206,7.65254,22872.212528421,0
+BCV.US,D,20070108,000000,7.65633,7.65633,7.63206,7.65254,11090.260528026,0
+BCV.US,D,20070109,000000,7.64648,7.65254,7.62512,7.65254,43433.163307704,0
+BCV.US,D,20070110,000000,7.65254,7.65254,7.57591,7.64116,45282.594470108,0
+BCV.US,D,20070111,000000,7.64116,7.70793,7.63661,7.70793,27947.076943842,0
+BCV.US,D,20070112,000000,7.73516,7.7616,7.71163,7.7268,23101.019006325,0
+BCV.US,D,20070116,000000,7.74492,7.74492,7.68887,7.69797,22872.212528421,0
+BCV.US,D,20070117,000000,7.71997,7.71997,7.68887,7.70262,14787.014037368,0
+BCV.US,D,20070118,000000,7.70262,7.74492,7.69352,7.74492,16405.529906403,0
+BCV.US,D,20070119,000000,7.75023,7.80922,7.69797,7.7268,10169.762577753,0
+BCV.US,D,20070122,000000,7.70556,7.7616,7.70262,7.70556,23330.879891958,0
+BCV.US,D,20070123,000000,7.73516,7.73516,7.66013,7.66468,82243.803117133,0
+BCV.US,D,20070124,000000,7.69352,7.75411,7.68365,7.75411,20558.841963819,0
+BCV.US,D,20070125,000000,7.78219,7.79196,7.7268,7.7397,24489.673989725,0
+BCV.US,D,20070126,000000,7.7616,7.7616,7.73516,7.75857,10169.762577753,0
+BCV.US,D,20070129,000000,7.77081,7.77309,7.70556,7.71163,16867.360493139,0
+BCV.US,D,20070130,000000,7.71163,7.78219,7.71163,7.71997,36271.625990121,0
+BCV.US,D,20070131,000000,7.75411,7.80097,7.7268,7.7616,20788.702849453,0
+BCV.US,D,20070201,000000,7.78219,7.83966,7.74492,7.78219,29112.197488,0
+BCV.US,D,20070202,000000,7.79196,7.79196,7.75857,7.75857,19636.235198082,0
+BCV.US,D,20070205,000000,7.75857,7.85113,7.75023,7.83388,30727.550133839,0
+BCV.US,D,20070206,000000,7.8446,7.8446,7.78722,7.82325,27947.076943842,0
+BCV.US,D,20070207,000000,7.80922,7.83966,7.80922,7.83966,2309.1529336734,0
+BCV.US,D,20070208,000000,7.80097,7.84858,7.80097,7.83966,18475.332284851,0
+BCV.US,D,20070209,000000,7.83966,7.85113,7.80097,7.83141,15476.596694273,0
+BCV.US,D,20070212,000000,7.83141,7.84858,7.82325,7.82647,34188.116311153,0
+BCV.US,D,20070213,000000,7.85113,7.86973,7.83141,7.83141,12473.643472766,0
+BCV.US,D,20070214,000000,7.83966,7.87722,7.83141,7.87722,16867.360493139,0
+BCV.US,D,20070215,000000,7.87305,7.91696,7.83966,7.87722,24252.432249964,0
+BCV.US,D,20070216,000000,7.91202,7.91202,7.86101,7.86101,7859.5552363475,0
+BCV.US,D,20070220,000000,7.84858,7.94673,7.84858,7.94673,13402.576684895,0
+BCV.US,D,20070221,000000,7.94673,7.97404,7.89875,7.92189,7625.4767197834,0
+BCV.US,D,20070222,000000,7.91202,7.96826,7.91202,7.95395,32567.491626653,0
+BCV.US,D,20070223,000000,7.91696,7.93934,7.89875,7.91202,109039.46681734,0
+BCV.US,D,20070226,000000,7.91202,7.93934,7.91202,7.91696,11779.843184931,0
+BCV.US,D,20070227,000000,7.86101,7.87722,7.82325,7.82647,27023.415770371,0
+BCV.US,D,20070228,000000,7.83141,7.87722,7.83141,7.87722,11321.175821394,0
+BCV.US,D,20070301,000000,7.86101,7.86973,7.86101,7.86973,10627.375533559,0
+BCV.US,D,20070302,000000,7.86973,7.91202,7.86973,7.86973,14091.104934068,0
+BCV.US,D,20070305,000000,7.80922,7.9087,7.71997,7.7268,64455.944673722,0
+BCV.US,D,20070306,000000,7.7268,7.75857,7.65254,7.71703,96562.660121373,0
+BCV.US,D,20070307,000000,7.68887,7.84858,7.68887,7.71703,37883.815412763,0
+BCV.US,D,20070308,000000,7.75023,7.78722,7.7397,7.7397,12238.510548469,0
+BCV.US,D,20070309,000000,7.75023,7.79196,7.7397,7.77309,28413.125161504,0
+BCV.US,D,20070312,000000,7.79623,7.79623,7.7616,7.79623,41579.514514372,0
+BCV.US,D,20070313,000000,7.75411,7.75411,7.71163,7.71997,45739.15301818,0
+BCV.US,D,20070314,000000,7.74492,7.74492,7.66013,7.68365,18475.332284851,0
+BCV.US,D,20070315,000000,7.74492,7.74492,7.68887,7.70556,5074.86441542,0
+BCV.US,D,20070316,000000,7.70556,7.74492,7.66468,7.70556,12238.510548469,0
+BCV.US,D,20070319,000000,7.68365,7.80097,7.67454,7.6791,28880.227786901,0
+BCV.US,D,20070320,000000,7.68365,7.74492,7.65633,7.70556,12473.643472766,0
+BCV.US,D,20070321,000000,7.70556,7.75023,7.70556,7.7268,10396.460240192,0
+BCV.US,D,20070322,000000,7.73059,7.7616,7.73059,7.74492,17324.973448944,0
+BCV.US,D,20070323,000000,7.7397,7.86101,7.7397,7.78219,4157.5296883443,0
+BCV.US,D,20070326,000000,7.80922,7.83388,7.77678,7.83388,31186.217497378,0
+BCV.US,D,20070327,000000,7.83388,7.84858,7.82325,7.82647,27490.518395768,0
+BCV.US,D,20070328,000000,7.89875,7.89875,7.82647,7.85113,26339.105152128,0
+BCV.US,D,20070329,000000,7.91696,7.98163,7.80524,7.82325,35577.825702286,0
+BCV.US,D,20070330,000000,7.86101,7.86101,7.83388,7.83966,13627.16553187,0
+BCV.US,D,20070402,000000,7.83966,7.83966,7.83141,7.83388,7162.5917253165,0
+BCV.US,D,20070403,000000,7.83388,7.87305,7.83388,7.8666,8083.089675589,0
+BCV.US,D,20070404,000000,7.86101,7.89628,7.86101,7.88803,21485.666360486,0
+BCV.US,D,20070405,000000,7.91696,7.91696,7.85607,7.86973,43894.99389444,0
+BCV.US,D,20070409,000000,7.77081,7.87722,7.77081,7.8666,71381.294659278,0
+BCV.US,D,20070410,000000,7.8666,8.00421,7.85607,7.99245,26793.554884737,0
+BCV.US,D,20070411,000000,7.99245,8.03864,7.95992,7.99577,14091.104934068,0
+BCV.US,D,20070412,000000,7.99245,8.00421,7.92189,7.99245,9243.9925888193,0
+BCV.US,D,20070413,000000,7.99577,7.99577,7.91202,7.91696,4857.6564225722,0
+BCV.US,D,20070416,000000,7.91696,7.95395,7.91696,7.94351,4857.6564225722,0
+BCV.US,D,20070417,000000,7.93517,7.97404,7.93517,7.94673,27260.657510132,0
+BCV.US,D,20070418,000000,7.97404,8.00838,7.93934,7.95395,7625.4767197834,0
+BCV.US,D,20070419,000000,7.94351,7.98163,7.91696,7.95395,19405.319904714,0
+BCV.US,D,20070420,000000,7.95992,7.99577,7.95992,7.96826,19868.204899182,0
+BCV.US,D,20070423,000000,7.96826,8.00421,7.96826,7.96826,10396.460240192,0
+BCV.US,D,20070424,000000,7.99577,8.02507,7.99245,8.02507,5545.1302640128,0
+BCV.US,D,20070425,000000,8.01511,8.02507,7.97404,8.02507,12935.4740595,0
+BCV.US,D,20070426,000000,8.02507,8.07335,8.00004,8.07335,11547.873483832,0
+BCV.US,D,20070427,000000,8.10797,8.1164,8.04793,8.06738,9017.2949263811,0
+BCV.US,D,20070430,000000,8.09535,8.11223,8.07666,8.10797,39043.66391826,0
+BCV.US,D,20070501,000000,8.10038,8.10797,8.05647,8.09535,8776.8899634232,0
+BCV.US,D,20070502,000000,8.07666,8.15586,8.07666,8.11982,6927.4588010201,0
+BCV.US,D,20070503,000000,8.11982,8.13329,8.11982,8.11982,14091.104934068,0
+BCV.US,D,20070504,000000,8.11982,8.15586,8.00838,8.13329,60524.058240083,0
+BCV.US,D,20070507,000000,8.13329,8.14941,8.09535,8.10797,5776.0455573802,0
+BCV.US,D,20070508,000000,8.1037,8.14514,8.1037,8.14514,9017.2949263811,0
+BCV.US,D,20070509,000000,8.14941,8.21684,8.1164,8.21684,21720.799284782,0
+BCV.US,D,20070510,000000,8.234,8.234,8.1164,8.16535,9936.7384689214,0
+BCV.US,D,20070511,000000,8.17302,8.1919,8.14096,8.15586,5309.9973397164,0
+BCV.US,D,20070514,000000,8.15586,8.21162,8.15586,8.19626,16168.288166643,0
+BCV.US,D,20070515,000000,8.19626,8.24254,8.16535,8.1919,12238.510548469,0
+BCV.US,D,20070516,000000,8.21162,8.24254,8.21162,8.234,3229.6508839459,0
+BCV.US,D,20070517,000000,8.23913,8.24254,8.16535,8.17824,6927.4588010201,0
+BCV.US,D,20070518,000000,8.1679,8.27176,8.1679,8.27176,12238.510548469,0
+BCV.US,D,20070521,000000,8.25203,8.25203,8.21684,8.21684,18453.189722474,0
+BCV.US,D,20070522,000000,8.234,8.28029,8.234,8.24254,27947.076943842,0
+BCV.US,D,20070523,000000,8.20224,8.3112,8.15586,8.28977,18943.48931798,0
+BCV.US,D,20070524,000000,8.28369,8.28977,8.15586,8.17302,57980.826789847,0
+BCV.US,D,20070525,000000,8.20224,8.20224,8.15586,8.17302,14552.935520804,0
+BCV.US,D,20070529,000000,8.13329,8.28977,8.12494,8.25203,27720.379281403,0
+BCV.US,D,20070530,000000,8.234,8.38926,8.21162,8.31718,87096.187501044,0
+BCV.US,D,20070531,000000,8.32837,8.40984,8.32837,8.3498,24949.395760995,0
+BCV.US,D,20070601,000000,8.37209,8.4142,8.37209,8.38926,9467.5270280607,0
+BCV.US,D,20070604,000000,8.37209,8.40984,8.36356,8.40984,12014.976109227,0
+BCV.US,D,20070605,000000,8.38926,8.47509,8.38926,8.46475,77854.303727689,0
+BCV.US,D,20070606,000000,8.45537,8.48799,8.4142,8.48107,40423.883639803,0
+BCV.US,D,20070607,000000,8.43649,8.52829,8.43649,8.43989,19636.235198082,0
+BCV.US,D,20070608,000000,8.42786,8.48543,8.40984,8.48543,22407.21871849,0
+BCV.US,D,20070611,000000,8.48543,8.49653,8.43989,8.4914,37883.815412763,0
+BCV.US,D,20070612,000000,8.43223,8.44503,8.3755,8.4142,10850.9099728,0
+BCV.US,D,20070613,000000,8.44503,8.45537,8.40643,8.44503,39962.053053069,0
+BCV.US,D,20070614,000000,8.43989,8.48107,8.38926,8.38926,14552.935520804,0
+BCV.US,D,20070615,000000,8.37209,8.46475,8.37209,8.43989,10850.9099728,0
+BCV.US,D,20070618,000000,8.43989,8.43989,8.40984,8.40984,9243.9925888193,0
+BCV.US,D,20070619,000000,8.40984,8.43989,8.38926,8.43989,33267.61836088,0
+BCV.US,D,20070620,000000,8.43989,8.46134,8.40984,8.40984,36499.37806029,0
+BCV.US,D,20070621,000000,8.40984,8.48107,8.35407,8.40643,51749.277092125,0
+BCV.US,D,20070622,000000,8.40984,8.45537,8.15927,8.15927,43433.163307704,0
+BCV.US,D,20070625,000000,8.29404,8.3369,8.25203,8.32837,27720.379281403,0
+BCV.US,D,20070626,000000,8.3112,8.33179,8.234,8.27176,15244.626993173,0
+BCV.US,D,20070627,000000,8.21162,8.3112,8.21162,8.3112,12014.976109227,0
+BCV.US,D,20070628,000000,8.66126,8.66126,8.07666,8.32496,139529.77521142,0
+BCV.US,D,20070629,000000,8.3112,8.36868,8.3112,8.3369,12935.4740595,0
+BCV.US,D,20070702,000000,8.32837,8.37209,8.28369,8.37209,16405.529906403,0
+BCV.US,D,20070703,000000,8.32837,8.39704,8.32837,8.37209,8317.1681921532,0
+BCV.US,D,20070705,000000,8.35407,8.4142,8.35407,8.3755,7391.3982032193,0
+BCV.US,D,20070706,000000,8.39704,8.43989,8.39704,8.42359,15476.596694273,0
+BCV.US,D,20070709,000000,8.43989,8.51539,8.43989,8.51539,11547.873483832,0
+BCV.US,D,20070710,000000,8.48799,8.54461,8.45964,8.52052,11321.175821394,0
+BCV.US,D,20070711,000000,8.52052,8.52052,8.45024,8.47509,7391.3982032193,0
+BCV.US,D,20070712,000000,8.47509,8.52829,8.47083,8.52829,13627.16553187,0
+BCV.US,D,20070713,000000,8.50601,8.54887,8.48799,8.48799,11779.843184931,0
+BCV.US,D,20070716,000000,8.4914,8.54461,8.4914,8.54461,7625.4767197834,0
+BCV.US,D,20070717,000000,8.53171,8.58321,8.50601,8.53597,29338.895150438,0
+BCV.US,D,20070718,000000,8.50601,8.53171,8.46134,8.52829,10396.460240192,0
+BCV.US,D,20070719,000000,8.50601,8.54034,8.48799,8.54034,14787.014037368,0
+BCV.US,D,20070720,000000,8.52829,8.57808,8.48799,8.48799,3229.6508839459,0
+BCV.US,D,20070723,000000,8.4914,8.52829,8.45964,8.51113,14552.935520804,0
+BCV.US,D,20070724,000000,8.48543,8.48543,8.42786,8.45537,11779.843184931,0
+BCV.US,D,20070725,000000,8.43989,8.45537,8.37209,8.45537,15704.348764444,0
+BCV.US,D,20070726,000000,8.45537,8.45537,8.234,8.27687,31186.217497378,0
+BCV.US,D,20070727,000000,8.22964,8.32837,8.21162,8.32837,21016.454919624,0
+BCV.US,D,20070730,000000,8.32145,8.32145,8.20224,8.20224,23101.019006325,0
+BCV.US,D,20070731,000000,8.20224,8.32837,8.13329,8.21162,99332.589234047,0
+BCV.US,D,20070801,000000,8.16535,8.1679,8.09194,8.14096,28644.040454872,0
+BCV.US,D,20070802,000000,8.1164,8.15927,8.09535,8.09535,4392.6626126407,0
+BCV.US,D,20070803,000000,8.10038,8.11982,8.06738,8.06738,5545.1302640128,0
+BCV.US,D,20070806,000000,8.09535,8.25203,8.08179,8.25203,27023.415770371,0
+BCV.US,D,20070807,000000,8.22537,8.234,8.1919,8.1919,5074.86441542,0
+BCV.US,D,20070808,000000,8.16535,8.25203,8.13329,8.13329,6241.0393673117,0
+BCV.US,D,20070809,000000,8.12911,8.1919,8.09535,8.13329,15704.348764444,0
+BCV.US,D,20070810,000000,8.1164,8.21162,8.09194,8.13329,80860.420172394,0
+BCV.US,D,20070813,000000,8.10797,8.1164,7.99577,8.07666,31186.217497378,0
+BCV.US,D,20070814,000000,8.07666,8.07666,7.89875,7.89875,13863.352863899,0
+BCV.US,D,20070815,000000,7.86101,7.86101,7.57591,7.71703,35803.468956992,0
+BCV.US,D,20070816,000000,7.69352,7.69352,7.29709,7.40236,37194.232755857,0
+BCV.US,D,20070817,000000,7.5449,9.43183,7.37134,7.56624,20331.089893648,0
+BCV.US,D,20070820,000000,7.61319,7.69352,7.60408,7.69352,19405.319904714,0
+BCV.US,D,20070821,000000,7.69352,7.80097,7.69352,7.80097,17095.112563308,0
+BCV.US,D,20070822,000000,7.76626,8.00004,7.76626,7.94673,22639.18841959,0
+BCV.US,D,20070823,000000,7.96228,7.99577,7.96228,7.96826,11321.175821394,0
+BCV.US,D,20070824,000000,7.99577,8.05134,7.97737,7.97737,7625.4767197834,0
+BCV.US,D,20070827,000000,7.96826,8.05647,7.96228,8.00421,24489.673989725,0
+BCV.US,D,20070828,000000,7.99577,8.03864,7.96826,8.01511,12935.4740595,0
+BCV.US,D,20070829,000000,7.97737,8.03864,7.93934,8.03864,5309.9973397164,0
+BCV.US,D,20070830,000000,7.93934,8.03522,7.93934,8.02507,384174.51166065,0
+BCV.US,D,20070831,000000,8.11982,8.11982,8.06235,8.07666,5998.5255888893,0
+BCV.US,D,20070904,000000,8.05647,8.1164,8.03864,8.1164,11547.873483832,0
+BCV.US,D,20070905,000000,8.09194,8.1164,8.03864,8.09194,9017.2949263811,0
+BCV.US,D,20070906,000000,8.07666,8.15927,8.05134,8.12911,16867.360493139,0
+BCV.US,D,20070907,000000,8.07666,8.15586,8.07666,8.15586,18475.332284851,0
+BCV.US,D,20070910,000000,8.11223,8.18762,8.09194,8.14514,8317.1681921532,0
+BCV.US,D,20070911,000000,8.02507,8.13329,8.01511,8.07666,19179.676650009,0
+BCV.US,D,20070912,000000,8.07666,8.14514,8.07666,8.11982,18475.332284851,0
+BCV.US,D,20070913,000000,8.15586,8.234,8.13329,8.20224,22177.357832854,0
+BCV.US,D,20070914,000000,8.16535,8.18762,8.10797,8.14514,13164.280537404,0
+BCV.US,D,20070917,000000,8.1164,8.12494,8.1164,8.12494,1847.3223469387,0
+BCV.US,D,20070918,000000,8.10797,8.21162,8.10797,8.21162,5776.0455573802,0
+BCV.US,D,20070919,000000,8.21162,8.29917,8.21162,8.2597,42739.36301987,0
+BCV.US,D,20070920,000000,8.26834,8.26834,8.14941,8.16535,21953.823393614,0
+BCV.US,D,20070921,000000,8.18848,8.28369,8.18848,8.27687,10627.375533559,0
+BCV.US,D,20070924,000000,8.27687,8.3112,8.21684,8.28029,5776.0455573802,0
+BCV.US,D,20070925,000000,8.2211,8.28029,8.2211,8.28029,4392.6626126407,0
+BCV.US,D,20070926,000000,8.27176,8.30779,8.234,8.27687,10850.9099728,0
+BCV.US,D,20070927,000000,8.28029,8.4013,8.28029,8.37209,23101.019006325,0
+BCV.US,D,20070928,000000,8.38926,8.4013,8.37209,8.37209,9467.5270280607,0
+BCV.US,D,20071001,000000,8.3369,8.47509,8.29917,8.47509,14091.104934068,0
+BCV.US,D,20071002,000000,8.45537,8.45537,8.3755,8.38926,5309.9973397164,0
+BCV.US,D,20071003,000000,8.35929,8.45024,8.35929,8.45024,7625.4767197834,0
+BCV.US,D,20071004,000000,8.42359,8.42359,8.3498,8.3498,4392.6626126407,0
+BCV.US,D,20071005,000000,8.36356,8.48799,8.36356,8.48799,21953.823393614,0
+BCV.US,D,20071008,000000,8.47509,8.50601,8.42786,8.49653,3696.7535093419,0
+BCV.US,D,20071009,000000,8.48799,8.50164,8.46475,8.46475,1847.3223469387,0
+BCV.US,D,20071010,000000,8.47509,8.47509,8.47083,8.47083,1383.3829447395,0
+BCV.US,D,20071011,000000,8.47083,8.52829,8.47083,8.49653,14091.104934068,0
+BCV.US,D,20071012,000000,8.49653,8.53171,8.43649,8.49653,18017.719329046,0
+BCV.US,D,20071015,000000,8.47509,8.52403,8.46475,8.46475,20099.120192548,0
+BCV.US,D,20071016,000000,8.4914,8.54461,8.43649,8.43649,23562.849593058,0
+BCV.US,D,20071017,000000,8.43649,8.43649,8.43223,8.43223,8083.089675589,0
+BCV.US,D,20071018,000000,8.4013,8.40643,8.3369,8.40643,10169.762577753,0
+BCV.US,D,20071019,000000,8.36868,8.39267,8.29917,8.32837,23330.879891958,0
+BCV.US,D,20071022,000000,8.21162,8.37209,8.17302,8.37209,30953.193388546,0
+BCV.US,D,20071023,000000,8.36868,8.4914,8.3498,8.48107,11779.843184931,0
+BCV.US,D,20071024,000000,8.45537,8.45537,8.37209,8.40984,5309.9973397164,0
+BCV.US,D,20071025,000000,8.40643,8.48543,8.39704,8.48543,3465.8382159745,0
+BCV.US,D,20071026,000000,8.4914,8.4914,8.43989,8.48799,6473.0090684113,0
+BCV.US,D,20071029,000000,8.50164,8.54461,8.50164,8.54461,4623.5779060081,0
+BCV.US,D,20071030,000000,8.54461,8.54461,8.37209,8.39704,18475.332284851,0
+BCV.US,D,20071031,000000,8.41847,8.44503,8.36868,8.37209,8083.089675589,0
+BCV.US,D,20071101,000000,8.37209,8.41847,8.32837,8.41847,18475.332284851,0
+BCV.US,D,20071102,000000,8.39704,8.45964,8.37209,8.43649,7859.5552363475,0
+BCV.US,D,20071105,000000,8.45964,8.45964,8.36356,8.36356,14091.104934068,0
+BCV.US,D,20071106,000000,8.35407,8.35407,8.3498,8.3498,1155.630874569,0
+BCV.US,D,20071107,000000,8.32837,8.36868,8.32837,8.32837,22407.21871849,0
+BCV.US,D,20071108,000000,8.32837,8.3498,8.32837,8.32837,20788.702849453,0
+BCV.US,D,20071109,000000,7.91202,8.32145,7.91202,8.30257,36500.432468022,0
+BCV.US,D,20071112,000000,8.28977,8.28977,8.17302,8.21162,17095.112563308,0
+BCV.US,D,20071113,000000,8.1919,8.28029,8.1919,8.25203,9243.9925888193,0
+BCV.US,D,20071114,000000,8.26834,8.33179,8.26834,8.27176,2772.0379281403,0
+BCV.US,D,20071115,000000,8.27176,8.27176,8.16535,8.1919,17559.051965508,0
+BCV.US,D,20071116,000000,8.1919,8.2597,8.15586,8.20224,14091.104934068,0
+BCV.US,D,20071119,000000,8.08179,8.2468,8.08179,8.234,60300.523800843,0
+BCV.US,D,20071120,000000,8.22537,8.37987,8.12911,8.19626,35114.94070782,0
+BCV.US,D,20071121,000000,8.15586,8.22537,8.1164,8.11982,12238.510548469,0
+BCV.US,D,20071123,000000,8.11982,8.28369,8.1164,8.27176,27947.076943842,0
+BCV.US,D,20071126,000000,8.24254,8.28977,8.1919,8.1919,63071.507321251,0
+BCV.US,D,20071127,000000,8.10038,8.1164,7.44702,8.03864,52339.745422198,0
+BCV.US,D,20071128,000000,8.07335,8.18251,8.06738,8.13841,29112.197488,0
+BCV.US,D,20071129,000000,8.15927,8.15927,8.02507,8.07335,15476.596694273,0
+BCV.US,D,20071130,000000,8.11223,8.18251,8.05134,8.14941,30493.471617275,0
+BCV.US,D,20071203,000000,8.08681,8.10038,8.06235,8.07666,6473.0090684113,0
+BCV.US,D,20071204,000000,8.04793,8.06235,8.00838,8.02934,17095.112563308,0
+BCV.US,D,20071205,000000,8.05647,8.14941,8.05647,8.14941,15476.596694273,0
+BCV.US,D,20071206,000000,8.09535,8.21684,8.09535,8.21684,7391.3982032193,0
+BCV.US,D,20071207,000000,8.18251,8.21684,8.15927,8.2065,4392.6626126407,0
+BCV.US,D,20071210,000000,8.22537,8.35407,8.22537,8.3112,39501.276874067,0
+BCV.US,D,20071211,000000,8.3112,8.39704,8.22537,8.3112,9243.9925888193,0
+BCV.US,D,20071212,000000,8.26834,8.37209,8.23913,8.37209,31654.374530506,0
+BCV.US,D,20071213,000000,8.3112,8.32145,8.20224,8.20224,17559.051965508,0
+BCV.US,D,20071214,000000,8.11982,8.2597,8.11982,8.22537,8322.4402308145,0
+BCV.US,D,20071217,000000,8.20224,8.22537,8.18251,8.1919,5074.86441542,0
+BCV.US,D,20071218,000000,8.2597,8.26834,8.14096,8.15927,45282.594470108,0
+BCV.US,D,20071219,000000,8.14514,8.18251,8.11982,8.15927,9700.5511368927,0
+BCV.US,D,20071220,000000,8.17824,8.21684,8.17824,8.21684,12473.643472766,0
+BCV.US,D,20071221,000000,8.24254,8.26834,8.19626,8.26834,9017.2949263811,0
+BCV.US,D,20071224,000000,8.22964,8.3369,8.22964,8.3369,4487.5593085451,0
+BCV.US,D,20071226,000000,8.35407,8.39704,8.28977,8.28977,18709.410801416,0
+BCV.US,D,20071227,000000,8.28977,8.4013,8.21162,8.29917,50365.894147387,0
+BCV.US,D,20071228,000000,8.28977,8.58833,8.28977,8.33947,25872.002526732,0
+BCV.US,D,20071231,000000,8.36356,8.36356,8.20224,8.35407,17559.051965508,0
+BCV.US,D,20080102,000000,8.22537,8.22537,8.14096,8.18848,12709.830804794,0
+BCV.US,D,20080103,000000,8.22537,8.2468,8.18848,8.2468,5776.0455573802,0
+BCV.US,D,20080104,000000,8.2597,8.2597,8.13841,8.14096,21953.823393614,0
+BCV.US,D,20080107,000000,8.1037,8.16535,8.06738,8.12494,6473.0090684113,0
+BCV.US,D,20080108,000000,8.05134,8.22964,8.03864,8.07335,94387.416969698,0
+BCV.US,D,20080109,000000,8.01511,8.07335,7.79623,7.94351,59654.17186096,0
+BCV.US,D,20080110,000000,7.98742,8.01511,7.79196,8.00838,28181.155460406,0
+BCV.US,D,20080111,000000,8.00838,8.07335,7.99245,7.99577,51286.392097658,0
+BCV.US,D,20080114,000000,8.02934,8.234,8.01511,8.19626,50129.706815358,0
+BCV.US,D,20080115,000000,8.18251,8.2563,8.08681,8.10038,22407.21871849,0
+BCV.US,D,20080116,000000,7.87305,8.17824,7.87305,8.10038,44038.393346028,0
+BCV.US,D,20080117,000000,8.04376,8.05979,7.96228,7.96228,17687.689708845,0
+BCV.US,D,20080118,000000,8.00838,8.00838,7.83966,7.91202,68162.187852655,0
+BCV.US,D,20080122,000000,7.68365,7.8446,7.68365,7.8446,23640.875765248,0
+BCV.US,D,20080123,000000,7.83388,7.92189,7.71997,7.87722,34423.249235449,0
+BCV.US,D,20080124,000000,7.87722,8.02934,7.87722,7.89875,45050.624769008,0
+BCV.US,D,20080125,000000,7.89628,7.94351,7.89628,7.91202,8317.1681921532,0
+BCV.US,D,20080128,000000,7.92691,7.94351,7.87722,7.87722,9243.9925888193,0
+BCV.US,D,20080129,000000,7.87722,7.97404,7.87722,7.92189,34082.675537926,0
+BCV.US,D,20080130,000000,7.83388,8.05979,7.83388,8.01511,10169.762577753,0
+BCV.US,D,20080131,000000,8.01084,8.15927,8.01084,8.15927,25642.141641097,0
+BCV.US,D,20080201,000000,8.14514,8.1919,8.05647,8.17824,28413.125161504,0
+BCV.US,D,20080204,000000,8.1164,8.1164,8.04793,8.1037,31820.970952206,0
+BCV.US,D,20080205,000000,8.05647,8.09194,8.02507,8.05134,67206.894447218,0
+BCV.US,D,20080206,000000,8.09535,8.14941,8.09194,8.13329,5776.0455573802,0
+BCV.US,D,20080207,000000,7.82325,8.13329,7.82325,8.00421,31424.513644871,0
+BCV.US,D,20080208,000000,7.98163,7.98163,7.85607,7.97737,17324.973448944,0
+BCV.US,D,20080211,000000,8.02934,8.10038,8.00004,8.07335,7162.5917253165,0
+BCV.US,D,20080212,000000,8.10038,8.1679,8.08681,8.10038,19405.319904714,0
+BCV.US,D,20080213,000000,8.10797,8.18251,8.10797,8.18251,16168.288166643,0
+BCV.US,D,20080214,000000,8.18251,8.18251,8.06235,8.11982,9467.5270280607,0
+BCV.US,D,20080215,000000,8.06235,8.13329,8.06235,8.13329,8317.1681921532,0
+BCV.US,D,20080219,000000,7.97737,8.15927,7.97737,8.07335,15012.657292074,0
+BCV.US,D,20080220,000000,8.01511,8.04793,7.98742,7.98742,21016.454919624,0
+BCV.US,D,20080221,000000,8.01511,8.03864,7.98742,8.01919,18709.410801416,0
+BCV.US,D,20080222,000000,8.01919,8.01919,7.95062,7.95062,8317.1681921532,0
+BCV.US,D,20080225,000000,7.94351,8.10038,7.94351,7.94351,32801.570143217,0
+BCV.US,D,20080226,000000,7.96228,8.12911,7.96228,8.06235,8541.7570391268,0
+BCV.US,D,20080227,000000,8.15586,8.2211,8.02934,8.21684,9239.7749578902,0
+BCV.US,D,20080228,000000,8.1679,8.17302,8.1037,8.17302,3696.7535093419,0
+BCV.US,D,20080229,000000,8.17302,8.20224,8.03864,8.03864,3696.7535093419,0
+BCV.US,D,20080303,000000,8.03864,8.03864,7.94351,8.01511,2309.1529336734,0
+BCV.US,D,20080304,000000,7.94351,8.08681,7.88291,8.08681,23562.849593058,0
+BCV.US,D,20080305,000000,8.07335,8.2065,8.07335,8.09535,7391.3982032193,0
+BCV.US,D,20080306,000000,8.1037,8.1037,8.05647,8.05647,3229.6508839459,0
+BCV.US,D,20080307,000000,8.44503,8.44503,7.83141,7.88291,68144.262921206,0
+BCV.US,D,20080310,000000,7.98742,7.98742,7.73059,7.85113,32801.570143217,0
+BCV.US,D,20080311,000000,7.87305,7.96228,7.85607,7.96228,11321.175821394,0
+BCV.US,D,20080312,000000,7.75857,7.86101,7.75857,7.85113,14552.935520804,0
+BCV.US,D,20080313,000000,7.81179,7.92189,7.75857,7.92189,45687.4870393,0
+BCV.US,D,20080314,000000,7.94351,7.94351,7.77081,7.77081,5998.5255888893,0
+BCV.US,D,20080317,000000,7.77081,7.77081,7.5138,7.63661,29736.406865505,0
+BCV.US,D,20080318,000000,7.68365,7.79623,7.68365,7.79196,10169.762577753,0
+BCV.US,D,20080319,000000,7.81179,7.81179,7.66013,7.66013,5776.0455573802,0
+BCV.US,D,20080320,000000,7.67454,7.70556,7.67454,7.70556,3696.7535093419,0
+BCV.US,D,20080324,000000,7.56624,7.75023,7.56624,7.66468,40651.635709974,0
+BCV.US,D,20080325,000000,7.70556,7.7268,7.68887,7.70556,5074.86441542,0
+BCV.US,D,20080326,000000,7.75023,7.77081,7.75023,7.75023,4392.6626126407,0
+BCV.US,D,20080327,000000,7.80922,7.80922,7.75023,7.77081,4392.6626126407,0
+BCV.US,D,20080328,000000,7.79196,7.86973,7.77081,7.77081,23562.849593058,0
+BCV.US,D,20080331,000000,7.77309,7.79196,7.7268,7.79196,7391.3982032193,0
+BCV.US,D,20080401,000000,7.78219,7.80922,7.75023,7.79196,29338.895150438,0
+BCV.US,D,20080402,000000,7.81179,7.83388,7.75023,7.81179,7971.3224559683,0
+BCV.US,D,20080403,000000,7.77081,7.81179,7.71163,7.79196,9467.5270280607,0
+BCV.US,D,20080404,000000,7.79196,7.92691,7.79196,7.91696,11090.260528026,0
+BCV.US,D,20080407,000000,7.93023,7.93023,7.81747,7.81747,3014.5517065626,0
+BCV.US,D,20080408,000000,7.80524,7.87305,7.75857,7.84858,4392.6626126407,0
+BCV.US,D,20080409,000000,7.81179,7.8446,7.80524,7.8446,8776.8899634232,0
+BCV.US,D,20080410,000000,7.81179,7.92189,7.81179,7.82325,47358.723294949,0
+BCV.US,D,20080411,000000,7.80097,7.80097,7.75857,7.75857,4392.6626126407,0
+BCV.US,D,20080414,000000,7.75857,7.78722,7.73059,7.78722,3014.5517065626,0
+BCV.US,D,20080415,000000,7.75023,7.79623,7.75023,7.79623,918.38913480799,0
+BCV.US,D,20080416,000000,7.75857,7.89875,7.75857,7.79196,11779.843184931,0
+BCV.US,D,20080417,000000,7.80097,7.92189,7.80097,7.91202,6473.0090684113,0
+BCV.US,D,20080418,000000,7.92189,8.02934,7.91202,8.01084,38886.557166152,0
+BCV.US,D,20080421,000000,8.10797,8.10797,7.92189,7.98163,5497.6819160607,0
+BCV.US,D,20080422,000000,7.93023,7.93023,7.89875,7.9087,19636.235198082,0
+BCV.US,D,20080423,000000,7.93023,7.99577,7.88291,7.92189,4623.5779060081,0
+BCV.US,D,20080424,000000,8.00838,8.00838,7.83388,7.95992,12993.466484775,0
+BCV.US,D,20080425,000000,7.94351,7.98163,7.91696,7.95992,10396.460240192,0
+BCV.US,D,20080428,000000,7.98163,8.05134,7.96826,7.96826,5721.2163553021,0
+BCV.US,D,20080429,000000,8.05134,8.1164,7.98742,7.98742,7673.9794754679,0
+BCV.US,D,20080430,000000,7.94351,8.00004,7.94351,7.95062,11700.76260501,0
+BCV.US,D,20080501,000000,8.00004,8.05134,7.96228,7.96228,3516.4497871236,0
+BCV.US,D,20080502,000000,7.96228,8.00421,7.96228,7.96826,13504.854234926,0
+BCV.US,D,20080505,000000,7.94673,8.02934,7.94351,8.02934,9280.8968594488,0
+BCV.US,D,20080506,000000,7.96826,8.10038,7.96826,8.09535,8793.7604871397,0
+BCV.US,D,20080507,000000,8.02934,8.09535,8.02507,8.02934,4404.2610976957,0
+BCV.US,D,20080508,000000,8.09535,8.09535,8.05134,8.07335,17503.168355697,0
+BCV.US,D,20080509,000000,8.00838,8.07335,8.00838,8.03864,3478.4911087618,0
+BCV.US,D,20080512,000000,8.07335,8.20224,8.07335,8.20224,13185.368692048,0
+BCV.US,D,20080513,000000,8.20224,8.22537,8.07335,8.1164,7391.3982032193,0
+BCV.US,D,20080514,000000,8.1164,8.22537,8.08681,8.08681,6286.3788997994,0
+BCV.US,D,20080515,000000,8.08179,8.14514,8.07335,8.14514,7625.4767197834,0
+BCV.US,D,20080516,000000,8.1679,8.2597,8.1679,8.23913,17518.984471682,0
+BCV.US,D,20080519,000000,8.1037,8.4142,8.1037,8.28977,24957.831022853,0
+BCV.US,D,20080520,000000,8.2468,8.3112,8.2065,8.2065,6241.0393673117,0
+BCV.US,D,20080521,000000,8.3112,8.3112,8.15927,8.17302,5698.0193851921,0
+BCV.US,D,20080522,000000,8.18251,8.22537,8.14941,8.22537,3152.6791194901,0
+BCV.US,D,20080523,000000,8.14941,8.21684,8.14941,8.21684,6036.4842672511,0
+BCV.US,D,20080527,000000,8.21162,8.22537,8.21162,8.22537,5776.0455573802,0
+BCV.US,D,20080528,000000,8.22537,8.234,8.18251,8.18251,14822.863900265,0
+BCV.US,D,20080529,000000,8.17302,8.22537,8.1679,8.22537,6288.4877152638,0
+BCV.US,D,20080530,000000,8.26834,8.26834,8.2065,8.2065,7391.3982032193,0
+BCV.US,D,20080602,000000,8.234,8.234,8.18848,8.18848,7505.2742383045,0
+BCV.US,D,20080603,000000,8.18848,8.23913,8.18848,8.21684,3927.6688027092,0
+BCV.US,D,20080604,000000,8.18848,8.22537,8.18848,8.22537,5074.86441542,0
+BCV.US,D,20080605,000000,8.22537,8.25203,8.1919,8.22964,27365.043875627,0
+BCV.US,D,20080606,000000,8.2468,8.2563,8.1679,8.1679,6473.0090684113,0
+BCV.US,D,20080609,000000,8.2065,8.2597,8.16535,8.18251,6476.1722916081,0
+BCV.US,D,20080610,000000,8.1164,8.1164,8.05979,8.05979,2188.9504521945,0
+BCV.US,D,20080611,000000,8.05979,8.05979,7.94351,7.94351,10630.538756756,0
+BCV.US,D,20080612,000000,7.96228,7.96228,7.93517,7.93517,14204.980969154,0
+BCV.US,D,20080613,000000,7.93023,7.98163,7.92189,7.95062,3014.5517065626,0
+BCV.US,D,20080616,000000,7.88291,7.96228,7.88291,7.94351,2539.0138193084,0
+BCV.US,D,20080617,000000,7.94673,7.95395,7.92691,7.92691,8317.1681921532,0
+BCV.US,D,20080618,000000,7.92189,7.95395,7.92189,7.95395,4157.5296883443,0
+BCV.US,D,20080619,000000,7.92691,8.04376,7.92189,7.96228,7859.5552363475,0
+BCV.US,D,20080620,000000,7.95062,7.96228,7.92691,7.92691,6815.6915813993,0
+BCV.US,D,20080623,000000,8.03864,8.03864,7.9087,7.92189,10032.689572558,0
+BCV.US,D,20080624,000000,7.89126,8.05134,7.88291,8.01511,14221.851492871,0
+BCV.US,D,20080625,000000,7.96826,8.06235,7.96826,8.01511,18709.410801416,0
+BCV.US,D,20080626,000000,8.00838,8.00838,7.84858,7.87722,38471.120519638,0
+BCV.US,D,20080627,000000,7.86973,7.89628,7.75023,7.86973,15244.626993173,0
+BCV.US,D,20080630,000000,7.8446,7.8446,7.78219,7.83388,4623.5779060081,0
+BCV.US,D,20080701,000000,7.77081,7.77081,7.70793,7.71163,1618.5158690359,0
+BCV.US,D,20080702,000000,7.70793,7.75023,7.70556,7.70556,21174.616079465,0
+BCV.US,D,20080703,000000,7.68887,7.68887,7.56994,7.56994,5309.9973397164,0
+BCV.US,D,20080707,000000,7.56994,7.6183,7.532,7.532,4981.0221272479,0
+BCV.US,D,20080708,000000,7.50327,7.50923,7.48875,7.50327,4973.641273122,0
+BCV.US,D,20080709,000000,7.49179,7.50705,7.4751,7.50705,1618.5158690359,0
+BCV.US,D,20080710,000000,7.45926,7.47063,7.45926,7.47063,1947.4910815045,0
+BCV.US,D,20080711,000000,7.46675,7.46675,7.40236,7.42227,2536.9050038439,0
+BCV.US,D,20080714,000000,7.407,7.46675,7.34707,7.34707,6431.8871668528,0
+BCV.US,D,20080715,000000,7.32515,7.38955,6.99084,7.25004,38699.926997539,0
+BCV.US,D,20080716,000000,7.25004,7.46675,7.18612,7.44702,19041.549237081,0
+BCV.US,D,20080717,000000,7.3592,7.4107,7.33264,7.4107,13090.471996144,0
+BCV.US,D,20080718,000000,7.3592,7.46304,7.3592,7.46304,5409.1116665499,0
+BCV.US,D,20080721,000000,7.40236,7.4107,7.3592,7.3592,4857.6564225722,0
+BCV.US,D,20080722,000000,7.3152,7.50923,7.29709,7.34707,20103.337823478,0
+BCV.US,D,20080723,000000,7.328,7.3592,7.27357,7.29243,27908.063857747,0
+BCV.US,D,20080724,000000,7.27357,7.27357,7.18612,7.20765,27631.809031892,0
+BCV.US,D,20080725,000000,7.17113,7.58501,7.15027,7.40236,140299.49285597,0
+BCV.US,D,20080728,000000,7.33862,7.40236,7.20765,7.20765,29014.1375689,0
+BCV.US,D,20080729,000000,7.12551,7.2599,7.12551,7.2599,5882.5407383395,0
+BCV.US,D,20080730,000000,7.2599,7.27357,7.23335,7.27357,67495.80216586,0
+BCV.US,D,20080731,000000,7.27357,7.27357,7.22728,7.27357,66388.674046976,0
+BCV.US,D,20080801,000000,7.2894,7.29243,7.23714,7.27735,35179.259579487,0
+BCV.US,D,20080804,000000,7.17711,7.2546,7.17711,7.19503,13618.730270011,0
+BCV.US,D,20080805,000000,7.19503,7.2121,7.18991,7.2121,26372.84619956,0
+BCV.US,D,20080806,000000,7.1681,7.18991,7.15027,7.18991,32079.300846611,0
+BCV.US,D,20080807,000000,7.10266,7.17113,7.10266,7.13226,10081.192328242,0
+BCV.US,D,20080808,000000,7.12154,7.16449,6.96827,7.14202,103133.72910888,0
+BCV.US,D,20080811,000000,7.11224,7.18612,7.11224,7.14202,51101.870744512,0
+BCV.US,D,20080812,000000,7.10266,7.12988,7.10266,7.11224,55930.00375058,0
+BCV.US,D,20080813,000000,7.07743,7.1681,7.05894,7.05894,40423.883639803,0
+BCV.US,D,20080814,000000,7.07458,7.12988,7.07458,7.09896,6499.369261718,0
+BCV.US,D,20080815,000000,7.12154,7.14202,7.11224,7.11224,42392.462875953,0
+BCV.US,D,20080818,000000,6.93907,7.12154,6.93907,7.09896,22659.222166502,0
+BCV.US,D,20080819,000000,7.05524,7.12154,6.97263,7.00403,31789.338720236,0
+BCV.US,D,20080820,000000,6.83578,7.01711,6.83578,7.01711,17729.866018135,0
+BCV.US,D,20080821,000000,7.03456,7.05154,7.03096,7.03456,34651.001305619,0
+BCV.US,D,20080822,000000,7.05524,7.09896,6.99531,7.09896,14414.808107876,0
+BCV.US,D,20080825,000000,7.09896,7.14202,7.00839,7.05524,36271.625990121,0
+BCV.US,D,20080826,000000,7.02518,7.05524,7.02518,7.04414,58339.32541882,0
+BCV.US,D,20080827,000000,7.07743,7.09896,7.06852,7.09896,6522.5662318281,0
+BCV.US,D,20080828,000000,7.12154,7.24625,7.12154,7.22424,10480.812858774,0
+BCV.US,D,20080829,000000,7.18612,7.23714,7.18612,7.2121,16529.950018811,0
+BCV.US,D,20080902,000000,7.33862,7.33862,7.19503,7.19503,7118.3066005611,0
+BCV.US,D,20080903,000000,7.19503,7.19503,7.13226,7.13226,3429.9883530773,0
+BCV.US,D,20080904,000000,7.12551,7.12551,7.0633,7.0633,9700.5511368927,0
+BCV.US,D,20080905,000000,7.04784,7.05524,7.02005,7.02005,25668.501834404,0
+BCV.US,D,20080908,000000,7.12551,7.14724,7.04414,7.0633,40857.245217766,0
+BCV.US,D,20080909,000000,6.97263,7.05154,6.91298,6.91791,46341.219833308,0
+BCV.US,D,20080910,000000,6.93907,6.94646,6.80069,6.91791,48923.464369638,0
+BCV.US,D,20080911,000000,6.8169,6.87305,6.79576,6.83578,11261.074580654,0
+BCV.US,D,20080912,000000,6.76009,6.81179,6.76009,6.78731,9936.7384689214,0
+BCV.US,D,20080915,000000,6.66631,6.66631,6.58796,6.58796,19179.676650009,0
+BCV.US,D,20080916,000000,6.60503,6.60503,6.24464,6.29871,96585.857091482,0
+BCV.US,D,20080917,000000,6.24086,6.27717,5.72208,5.84347,86136.676464677,0
+BCV.US,D,20080918,000000,5.84347,6.10267,5.73668,6.10267,36491.997206164,0
+BCV.US,D,20080919,000000,6.23478,6.53581,6.23478,6.27717,24538.17674541,0
+BCV.US,D,20080922,000000,6.48733,6.48733,6.22151,6.22151,15947.916950598,0
+BCV.US,D,20080923,000000,6.14582,6.16887,6.06426,6.06426,13807.469254088,0
+BCV.US,D,20080924,000000,6.02613,6.14582,5.9091,5.97805,9648.8851580113,0
+BCV.US,D,20080925,000000,6.10267,6.12514,6.01741,6.12125,27217.42679311,0
+BCV.US,D,20080926,000000,6.21647,6.21647,6.01741,6.20282,30914.180302451,0
+BCV.US,D,20080929,000000,6.22151,6.22151,5.67172,5.72767,18765.294411227,0
+BCV.US,D,20080930,000000,5.58427,5.71402,5.49806,5.71402,27819.493608236,0
+BCV.US,D,20081001,000000,5.65321,5.86263,5.38075,5.84347,71440.341492285,0
+BCV.US,D,20081002,000000,5.95168,5.95168,5.64763,5.64763,9347.3245465819,0
+BCV.US,D,20081003,000000,5.83787,5.83787,5.63245,5.63245,8083.089675589,0
+BCV.US,D,20081006,000000,6.0562,6.0562,5.17305,5.19448,20546.189071031,0
+BCV.US,D,20081007,000000,5.19448,5.23744,4.96971,4.97872,13887.604241741,0
+BCV.US,D,20081008,000000,5.35495,5.35495,4.41546,4.64052,52662.394188272,0
+BCV.US,D,20081009,000000,4.7179,4.76134,4.28554,4.28554,42886.980102388,0
+BCV.US,D,20081010,000000,4.01723,4.11217,3.60165,4.00822,81816.767985564,0
+BCV.US,D,20081013,000000,4.35912,4.61027,4.01259,4.61027,80678.007634711,0
+BCV.US,D,20081014,000000,4.64052,4.91262,4.64052,4.76134,25717.004590088,0
+BCV.US,D,20081015,000000,4.5581,4.84784,4.46298,4.54521,22288.070644743,0
+BCV.US,D,20081016,000000,4.54521,4.76134,4.50187,4.58845,19113.248962875,0
+BCV.US,D,20081017,000000,4.3762,4.76134,4.3762,4.63179,13315.060843118,0
+BCV.US,D,20081020,000000,4.63179,5.10771,4.63179,4.95596,39080.56818889,0
+BCV.US,D,20081021,000000,4.93518,5.16868,4.83475,5.02225,28672.509463644,0
+BCV.US,D,20081022,000000,4.86159,5.02225,4.84784,4.84784,19270.355714983,0
+BCV.US,D,20081023,000000,4.8228,4.95596,4.39356,4.39801,54675.258549177,0
+BCV.US,D,20081024,000000,3.96081,4.7179,3.96081,4.39356,52447.295010889,0
+BCV.US,D,20081027,000000,4.32888,4.65322,4.32888,4.41546,65939.496353027,0
+BCV.US,D,20081028,000000,4.41546,4.63179,4.41546,4.63179,31917.976463574,0
+BCV.US,D,20081029,000000,4.67448,4.69667,4.56664,4.69667,45964.796272886,0
+BCV.US,D,20081030,000000,4.69667,4.84784,4.64052,4.77017,23427.885403327,0
+BCV.US,D,20081031,000000,4.80468,4.91262,4.77453,4.89166,33826.454458984,0
+BCV.US,D,20081103,000000,5.10771,5.10771,4.91262,5.04302,61989.684987941,0
+BCV.US,D,20081104,000000,5.04302,5.19448,4.99931,5.19448,38288.707981954,0
+BCV.US,D,20081105,000000,5.21525,5.23744,5.15095,5.23374,21288.492114551,0
+BCV.US,D,20081106,000000,5.18955,5.28117,4.99931,5.06085,48018.782535351,0
+BCV.US,D,20081107,000000,5.06437,5.06437,4.93518,4.96507,22389.293787041,0
+BCV.US,D,20081110,000000,5.02225,5.22882,4.97872,4.97872,25757.072083915,0
+BCV.US,D,20081111,000000,4.93518,5.0343,4.80924,4.94771,45531.434694923,0
+BCV.US,D,20081112,000000,4.97872,4.97872,4.89166,4.93518,120663.25765789,0
+BCV.US,D,20081113,000000,4.87326,4.93518,4.76134,4.91262,95628.45487058,0
+BCV.US,D,20081114,000000,4.82631,4.93518,4.74029,4.91262,37235.354657416,0
+BCV.US,D,20081117,000000,4.76134,4.89166,4.69667,4.82631,40448.135017644,0
+BCV.US,D,20081118,000000,4.78372,4.84784,4.74807,4.84784,36426.623926763,0
+BCV.US,D,20081119,000000,4.76134,4.80468,4.71355,4.71355,82416.725985226,0
+BCV.US,D,20081120,000000,4.67448,4.69667,4.54957,4.69667,45973.231534746,0
+BCV.US,D,20081121,000000,4.61027,4.64935,4.26828,4.61027,81680.749388101,0
+BCV.US,D,20081124,000000,4.606,4.80014,4.54521,4.65322,54837.637339947,0
+BCV.US,D,20081125,000000,4.7179,4.78372,4.56664,4.56664,52285.970627851,0
+BCV.US,D,20081126,000000,4.58845,4.63179,4.41546,4.54521,19666.813022317,0
+BCV.US,D,20081128,000000,4.90844,4.90844,4.48034,4.60154,29271.413055574,0
+BCV.US,D,20081201,000000,4.96971,4.96971,4.55384,4.55384,32942.860779341,0
+BCV.US,D,20081202,000000,4.61027,4.63179,4.58845,4.58845,29183.897213795,0
+BCV.US,D,20081203,000000,4.50187,4.62365,4.20322,4.48034,32724.598378761,0
+BCV.US,D,20081204,000000,4.48034,4.58845,4.40654,4.48034,53580.78332308,0
+BCV.US,D,20081205,000000,4.43699,4.58845,4.33722,4.45861,28086.258764502,0
+BCV.US,D,20081208,000000,4.39356,4.58845,4.38094,4.58845,15994.310890817,0
+BCV.US,D,20081209,000000,4.52358,4.76134,4.52358,4.58438,13416.283985416,0
+BCV.US,D,20081210,000000,4.61027,4.76134,4.50187,4.63179,23227.547934196,0
+BCV.US,D,20081211,000000,4.63179,4.63179,4.43699,4.48034,48677.78736802,0
+BCV.US,D,20081212,000000,4.48034,4.56664,4.41546,4.48034,17060.317108144,0
+BCV.US,D,20081215,000000,4.41091,4.63179,4.31551,4.31551,80027.4380639,0
+BCV.US,D,20081216,000000,4.63179,4.63179,4.31551,4.39356,55394.364622586,0
+BCV.US,D,20081217,000000,4.43699,4.63179,4.30705,4.39356,71167.249889627,0
+BCV.US,D,20081218,000000,4.41546,4.52358,4.34605,4.34605,36121.900092137,0
+BCV.US,D,20081219,000000,4.34605,4.42381,4.33333,4.41974,107327.10866012,0
+BCV.US,D,20081222,000000,4.54065,4.54521,4.41974,4.49314,86713.43749423,0
+BCV.US,D,20081223,000000,4.48451,4.66594,4.48451,4.59737,33909.752669834,0
+BCV.US,D,20081224,000000,4.63179,4.84784,4.63179,4.74029,36819.918010901,0
+BCV.US,D,20081226,000000,4.67448,4.93044,4.67448,4.76134,31639.612822255,0
+BCV.US,D,20081229,000000,4.74029,4.79198,4.58845,4.68358,377143.72090186,0
+BCV.US,D,20081230,000000,4.68358,4.80468,4.67448,4.80468,22372.423263325,0
+BCV.US,D,20081231,000000,4.74029,4.84784,4.74029,4.80014,32730.924825154,0
+BCV.US,D,20090102,000000,4.84328,4.96507,4.76134,4.83475,76238.951081851,0
+BCV.US,D,20090105,000000,4.83475,5.12497,4.83475,5.07309,78064.130866411,0
+BCV.US,D,20090106,000000,5.04302,5.18955,5.04302,5.15503,30865.677546768,0
+BCV.US,D,20090107,000000,5.15503,5.15503,5.05147,5.05147,25064.326203812,0
+BCV.US,D,20090108,000000,5.02624,5.30231,5.02624,5.2032,31152.476449944,0
+BCV.US,D,20090109,000000,5.29055,5.41593,5.22882,5.2586,35345.856001187,0
+BCV.US,D,20090112,000000,5.2586,5.2586,5.0858,5.10771,17978.706242951,0
+BCV.US,D,20090113,000000,5.10771,5.17305,5.0858,5.10771,27943.913720644,0
+BCV.US,D,20090114,000000,5.0858,5.0858,4.85704,4.92115,29901.948879471,0
+BCV.US,D,20090115,000000,4.89166,5.32081,4.54521,4.91262,132486.33155984,0
+BCV.US,D,20090116,000000,5.06863,5.17305,4.91679,4.97872,32365.045342056,0
+BCV.US,D,20090120,000000,4.98279,5.37629,4.87032,4.87032,20649.521028794,0
+BCV.US,D,20090121,000000,4.91262,4.9257,4.70075,4.79198,19714.26137027,0
+BCV.US,D,20090122,000000,5.17305,5.17305,4.65759,4.79558,18641.92870655,0
+BCV.US,D,20090123,000000,4.66594,4.8523,4.66594,4.77017,29733.243642308,0
+BCV.US,D,20090126,000000,4.91679,4.91679,4.80468,4.80924,24512.870959835,0
+BCV.US,D,20090127,000000,4.87032,4.95235,4.85704,4.93518,60081.206992531,0
+BCV.US,D,20090128,000000,4.89166,5.16479,4.89166,5.15095,21098.698722742,0
+BCV.US,D,20090129,000000,5.2586,5.2586,4.8781,5.0858,35964.793340029,0
+BCV.US,D,20090130,000000,4.99931,5.21525,4.93518,5.04302,29338.895150438,0
+BCV.US,D,20090202,000000,5.0858,5.0858,4.97872,5.04302,30820.33801428,0
+BCV.US,D,20090203,000000,5.0858,5.17722,5.0858,5.14705,30763.399996737,0
+BCV.US,D,20090204,000000,5.0858,5.10771,5.0858,5.10771,4394.7714281053,0
+BCV.US,D,20090205,000000,5.10771,5.12497,5.06437,5.12497,26466.688487732,0
+BCV.US,D,20090206,000000,5.04302,5.11216,5.04302,5.10771,12070.859719037,0
+BCV.US,D,20090209,000000,5.10771,5.15095,5.09499,5.15095,47823.717104881,0
+BCV.US,D,20090210,000000,5.19448,5.19448,5.00831,5.00831,36248.42902001,0
+BCV.US,D,20090211,000000,5.0563,5.12924,5.0563,5.06437,13929.78055103,0
+BCV.US,D,20090212,000000,4.99931,5.19448,4.99931,5.02624,17725.648387208,0
+BCV.US,D,20090213,000000,5.06085,5.17722,5.06085,5.10771,32916.500586034,0
+BCV.US,D,20090217,000000,4.99931,4.99931,4.93518,4.93518,15704.348764444,0
+BCV.US,D,20090218,000000,4.93044,5.04767,4.84784,4.87032,25118.100998158,0
+BCV.US,D,20090219,000000,4.84784,4.87326,4.84784,4.84784,14047.874217045,0
+BCV.US,D,20090220,000000,4.78372,4.78372,4.45861,4.53639,53596.599439065,0
+BCV.US,D,20090223,000000,4.58845,4.62365,4.45861,4.4975,63169.567240352,0
+BCV.US,D,20090224,000000,4.46725,4.59737,4.46725,4.56664,26494.103088773,0
+BCV.US,D,20090225,000000,4.58845,4.73584,4.54521,4.73584,9782.7949400098,0
+BCV.US,D,20090226,000000,4.67922,4.91679,4.67448,4.6924,18132.649771863,0
+BCV.US,D,20090227,000000,4.67448,4.71355,4.63179,4.63179,13461.623517903,0
+BCV.US,D,20090302,000000,4.63179,4.7179,4.54957,4.61027,16560.527843047,0
+BCV.US,D,20090303,000000,4.4975,4.55384,4.39356,4.45435,14633.070508456,0
+BCV.US,D,20090304,000000,4.3504,4.58438,4.34168,4.57982,20133.915647714,0
+BCV.US,D,20090305,000000,4.50187,4.50187,4.39801,4.42381,22479.972852016,0
+BCV.US,D,20090306,000000,4.26381,4.3504,4.26381,4.33333,39239.783756463,0
+BCV.US,D,20090309,000000,4.30705,4.37184,4.22037,4.22037,19911.435616204,0
+BCV.US,D,20090310,000000,4.13398,4.39801,4.13398,4.39356,24837.628541374,0
+BCV.US,D,20090311,000000,4.33333,4.39801,4.10344,4.32005,40614.731439345,0
+BCV.US,D,20090312,000000,4.32005,4.54521,4.32005,4.54521,2772.0379281403,0
+BCV.US,D,20090313,000000,4.40219,4.54957,4.40219,4.52358,18763.185595761,0
+BCV.US,D,20090316,000000,4.58845,4.7179,4.51069,4.58845,39196.55303944,0
+BCV.US,D,20090317,000000,4.53639,4.64498,4.53639,4.59737,11547.873483832,0
+BCV.US,D,20090318,000000,4.69667,4.72692,4.54957,4.60154,18180.098119816,0
+BCV.US,D,20090319,000000,4.57556,4.69667,4.55384,4.56247,14884.019548736,0
+BCV.US,D,20090320,000000,4.57982,4.69667,4.54521,4.54521,16363.353597113,0
+BCV.US,D,20090323,000000,4.76134,4.87032,4.606,4.80014,42289.13091819,0
+BCV.US,D,20090324,000000,4.87032,4.87032,4.68358,4.80468,7625.4767197834,0
+BCV.US,D,20090325,000000,4.95596,4.97872,4.70529,4.78372,22585.413625243,0
+BCV.US,D,20090326,000000,4.88245,4.91262,4.82631,4.84328,53563.912799364,0
+BCV.US,D,20090327,000000,4.93965,4.93965,4.80014,4.81845,21993.890887439,0
+BCV.US,D,20090330,000000,4.81845,4.81845,4.68803,4.73584,16794.606359611,0
+BCV.US,D,20090331,000000,4.80468,4.8964,4.7179,4.72247,18156.901149706,0
+BCV.US,D,20090401,000000,4.76134,4.84784,4.7179,4.84784,11088.151712561,0
+BCV.US,D,20090402,000000,4.86159,4.95596,4.86159,4.91262,13436.317732328,0
+BCV.US,D,20090403,000000,4.95596,4.99931,4.82631,4.91262,16238.933484705,0
+BCV.US,D,20090406,000000,5.00831,5.00831,4.69667,4.78372,17380.857058754,0
+BCV.US,D,20090407,000000,4.61482,4.70075,4.61482,4.63179,3955.0834037482,0
+BCV.US,D,20090408,000000,4.67448,4.82631,4.67448,4.82631,13175.879022457,0
+BCV.US,D,20090409,000000,4.82631,4.96507,4.79558,4.8523,22070.862651896,0
+BCV.US,D,20090413,000000,4.87032,4.93044,4.80468,4.89166,22719.323407242,0
+BCV.US,D,20090414,000000,4.89166,4.91262,4.77918,4.84784,30153.952327484,0
+BCV.US,D,20090415,000000,4.78704,4.85704,4.78704,4.85704,3465.8382159745,0
+BCV.US,D,20090416,000000,4.89166,4.97872,4.83058,4.97872,22889.083052137,0
+BCV.US,D,20090417,000000,4.93044,5.06437,4.91679,5.04767,32935.479925215,0
+BCV.US,D,20090420,000000,5.02225,5.06437,4.94429,4.95235,19527.631201658,0
+BCV.US,D,20090421,000000,4.87032,4.99512,4.84784,4.97872,26572.12926096,0
+BCV.US,D,20090422,000000,4.89166,5.10771,4.89166,5.01742,48046.197136389,0
+BCV.US,D,20090423,000000,5.02624,5.10771,4.98631,5.01742,50097.020175657,0
+BCV.US,D,20090424,000000,5.10771,5.10771,4.84784,5.05147,54344.174521244,0
+BCV.US,D,20090427,000000,5.06437,5.13359,4.99931,5.12022,25068.543834742,0
+BCV.US,D,20090428,000000,5.06437,5.14222,4.97872,5.04302,21586.889502783,0
+BCV.US,D,20090429,000000,5.12924,5.15095,4.99048,4.99048,87680.329384722,0
+BCV.US,D,20090430,000000,4.99931,5.10771,4.99931,5.06085,60680.110584461,0
+BCV.US,D,20090501,000000,5.0858,5.29777,5.08171,5.21174,45142.358241716,0
+BCV.US,D,20090504,000000,5.28117,5.38966,5.28117,5.38966,40192.968346435,0
+BCV.US,D,20090505,000000,5.40237,5.51883,5.36814,5.48384,37862.727258116,0
+BCV.US,D,20090506,000000,5.45406,5.60077,5.45406,5.58427,36182.001332878,0
+BCV.US,D,20090507,000000,5.67172,5.67883,5.62799,5.62799,20936.319931972,0
+BCV.US,D,20090508,000000,5.64763,5.64763,5.61898,5.61898,1155.630874569,0
+BCV.US,D,20090511,000000,5.54557,5.54557,5.31123,5.32915,26616.414385716,0
+BCV.US,D,20090512,000000,5.36814,5.51883,5.34091,5.50679,58904.487963316,0
+BCV.US,D,20090513,000000,5.50679,5.50679,5.44164,5.50185,12893.297750209,0
+BCV.US,D,20090514,000000,5.47121,5.48782,5.44164,5.48782,5074.86441542,0
+BCV.US,D,20090515,000000,5.45406,5.50185,5.36814,5.36814,14580.350121843,0
+BCV.US,D,20090518,000000,5.43661,5.49806,5.43661,5.48384,9726.9113301994,0
+BCV.US,D,20090519,000000,5.43661,5.56587,5.43661,5.54026,7363.9836021802,0
+BCV.US,D,20090520,000000,5.60429,5.60429,5.56132,5.60077,9125.898922805,0
+BCV.US,D,20090521,000000,5.60429,5.60429,5.55392,5.57574,8226.4891271779,0
+BCV.US,D,20090522,000000,5.60429,5.60429,5.55715,5.56132,16703.927294636,0
+BCV.US,D,20090526,000000,5.56587,5.58427,5.51883,5.56587,11734.503652444,0
+BCV.US,D,20090527,000000,5.52281,5.60429,5.52281,5.58427,9250.3190352129,0
+BCV.US,D,20090528,000000,5.58427,5.60429,5.53638,5.58427,19945.176663637,0
+BCV.US,D,20090529,000000,5.61898,5.61898,5.5965,5.60429,8803.25015673,0
+BCV.US,D,20090601,000000,5.62799,5.69599,5.60903,5.65321,66665.983280562,0
+BCV.US,D,20090602,000000,5.65796,5.78354,5.65796,5.78354,4157.5296883443,0
+BCV.US,D,20090603,000000,5.75764,5.82336,5.68775,5.80061,24793.343416619,0
+BCV.US,D,20090604,000000,5.80061,5.80061,5.73668,5.78354,25456.565880216,0
+BCV.US,D,20090605,000000,5.80061,5.84347,5.71022,5.75337,10396.460240192,0
+BCV.US,D,20090608,000000,5.75764,5.76115,5.73668,5.76115,5435.4718598566,0
+BCV.US,D,20090609,000000,5.71402,5.73174,5.71402,5.73174,3465.8382159745,0
+BCV.US,D,20090610,000000,5.71402,5.75764,5.64421,5.75764,9017.2949263811,0
+BCV.US,D,20090611,000000,5.75764,5.79557,5.69599,5.71402,18211.730351783,0
+BCV.US,D,20090612,000000,5.71402,5.71402,5.62799,5.67172,11147.198545568,0
+BCV.US,D,20090615,000000,5.62799,5.68775,5.47597,5.50679,46105.032501279,0
+BCV.US,D,20090616,000000,5.58427,5.58427,5.51883,5.52803,17767.824696497,0
+BCV.US,D,20090617,000000,5.48384,5.51883,5.4109,5.51883,12172.082861336,0
+BCV.US,D,20090618,000000,5.60429,5.72208,5.47597,5.67172,28030.375154691,0
+BCV.US,D,20090619,000000,5.71022,5.71022,5.57574,5.60429,13451.07944058,0
+BCV.US,D,20090622,000000,5.60903,5.65321,5.4109,5.4109,14406.372846018,0
+BCV.US,D,20090623,000000,5.4109,5.43271,5.39801,5.4109,160797.17917132,0
+BCV.US,D,20090624,000000,5.39402,5.51883,5.38511,5.50185,30276.263624428,0
+BCV.US,D,20090625,000000,5.54557,5.68775,5.44164,5.60429,64385.299355661,0
+BCV.US,D,20090626,000000,5.71022,5.71022,5.62354,5.62799,14236.613201122,0
+BCV.US,D,20090629,000000,5.62799,5.62799,5.54557,5.54957,11192.538078055,0
+BCV.US,D,20090630,000000,5.56132,5.60429,5.51883,5.54957,3920.2879485833,0
+BCV.US,D,20090701,000000,5.54557,5.73668,5.54557,5.67475,10882.542204769,0
+BCV.US,D,20090702,000000,5.63245,5.67475,5.5322,5.62354,7992.4106106137,0
+BCV.US,D,20090706,000000,5.51087,5.71022,5.51087,5.71022,12785.748161518,0
+BCV.US,D,20090707,000000,5.66698,5.67172,5.62354,5.67172,9526.5738610679,0
+BCV.US,D,20090708,000000,5.67172,5.67172,5.50185,5.62799,24674.195342872,0
+BCV.US,D,20090709,000000,5.58427,5.64421,5.49806,5.49806,18249.689030145,0
+BCV.US,D,20090710,000000,5.64421,5.64763,5.46382,5.54557,24227.126464389,0
+BCV.US,D,20090713,000000,5.54557,5.75337,5.37629,5.58891,29071.075586442,0
+BCV.US,D,20090714,000000,5.62799,5.62799,5.50185,5.58427,4693.1688163379,0
+BCV.US,D,20090715,000000,5.58427,5.66698,5.58427,5.62799,15112.82602664,0
+BCV.US,D,20090716,000000,5.58427,5.71402,5.54557,5.62799,17122.527164348,0
+BCV.US,D,20090717,000000,5.62799,5.69126,5.45406,5.62354,39485.460758082,0
+BCV.US,D,20090720,000000,5.56132,5.73174,5.56132,5.7181,28338.262212513,0
+BCV.US,D,20090721,000000,5.71022,5.90427,5.67172,5.8522,29151.210574094,0
+BCV.US,D,20090722,000000,5.43271,5.78354,5.43271,5.72208,25625.27111738,0
+BCV.US,D,20090723,000000,5.81795,5.84347,5.75337,5.84347,5896.2480388591,0
+BCV.US,D,20090724,000000,5.79557,6.06056,5.79557,6.04728,11650.151033862,0
+BCV.US,D,20090727,000000,6.00422,6.00422,5.88624,5.93386,16426.618061048,0
+BCV.US,D,20090728,000000,5.92958,5.95586,5.82772,5.95586,15537.752342744,0
+BCV.US,D,20090729,000000,6.02177,6.02177,5.92029,5.98621,13379.379714787,0
+BCV.US,D,20090730,000000,5.91422,6.03685,5.91422,5.99484,8054.6206668177,0
+BCV.US,D,20090731,000000,5.93386,6.06872,5.93386,6.03371,7946.0166703938,0
+BCV.US,D,20090803,000000,6.03371,6.0819,6.02177,6.03685,32177.360765712,0
+BCV.US,D,20090804,000000,5.9992,6.13018,5.99484,6.0856,5965.838949189,0
+BCV.US,D,20090805,000000,6.02613,6.15578,5.89553,6.07307,30315.276710522,0
+BCV.US,D,20090806,000000,6.02613,6.07744,5.98621,6.07744,3030.3678225466,0
+BCV.US,D,20090807,000000,6.02613,6.14582,5.98621,6.05306,17287.014770582,0
+BCV.US,D,20090810,000000,5.90427,6.06426,5.90427,6.03371,7813.1612961277,0
+BCV.US,D,20090811,000000,6.02177,6.02177,5.97805,5.99484,20720.166346856,0
+BCV.US,D,20090812,000000,5.97407,6.03685,5.97407,6.03371,25767.616161237,0
+BCV.US,D,20090813,000000,5.99484,6.05306,5.97407,6.02613,51360.200638917,0
+BCV.US,D,20090814,000000,5.94761,6.02907,5.94761,5.96914,23053.570658372,0
+BCV.US,D,20090817,000000,5.95168,5.95168,5.84347,5.8522,18515.399778678,0
+BCV.US,D,20090818,000000,5.84347,5.90427,5.84347,5.90427,10452.343850003,0
+BCV.US,D,20090819,000000,5.95168,5.95168,5.86567,5.94334,7349.2218939285,0
+BCV.US,D,20090820,000000,5.89194,5.99484,5.88283,5.99484,9135.3885923954,0
+BCV.US,D,20090821,000000,5.95168,6.03371,5.95168,5.98164,35263.612198069,0
+BCV.US,D,20090824,000000,5.99484,6.03685,5.98962,6.00858,12407.215785633,0
+BCV.US,D,20090825,000000,6.00422,6.03371,5.96108,6.01276,8093.6337529118,0
+BCV.US,D,20090826,000000,5.97407,5.97407,5.97407,5.97407,696.96351103109,0
+BCV.US,D,20090827,000000,6.02613,6.02613,5.96108,5.96108,10580.981593338,0
+BCV.US,D,20090828,000000,5.96487,6.02177,5.96487,6.02177,4863.9828689658,0
+BCV.US,D,20090831,000000,5.97805,6.01276,5.96487,6.01276,7391.3982032193,0
+BCV.US,D,20090901,000000,5.87847,5.96108,5.87847,5.92029,31580.565989247,0
+BCV.US,D,20090902,000000,5.92029,5.96914,5.9091,5.91858,8284.4815524528,0
+BCV.US,D,20090903,000000,5.88624,5.93897,5.88624,5.93897,52027.640733445,0
+BCV.US,D,20090904,000000,5.90427,5.9992,5.90427,5.9992,9659.429235334,0
+BCV.US,D,20090908,000000,6.00422,6.00422,5.9091,5.98164,14530.792958426,0
+BCV.US,D,20090909,000000,5.98164,6.02613,5.93897,6.02613,28395.200230056,0
+BCV.US,D,20090910,000000,5.98962,6.09366,5.98962,6.07307,36996.00410219,0
+BCV.US,D,20090911,000000,6.1076,6.13018,6.03371,6.06426,53984.62148454,0
+BCV.US,D,20090914,000000,6.18707,6.18707,6.03371,6.11254,14010.969946416,0
+BCV.US,D,20090915,000000,6.06872,6.1426,6.06426,6.11254,24765.928815579,0
+BCV.US,D,20090916,000000,6.09081,6.34679,6.09081,6.19334,46594.277689053,0
+BCV.US,D,20090917,000000,6.19334,6.23023,6.18707,6.2253,74102.721016269,0
+BCV.US,D,20090918,000000,6.20282,6.25915,6.20282,6.21647,12387.182038719,0
+BCV.US,D,20090921,000000,6.09954,6.25393,6.09954,6.17702,16381.278528561,0
+BCV.US,D,20090922,000000,6.16887,6.24976,6.16887,6.23023,9088.9946521755,0
+BCV.US,D,20090923,000000,6.29871,6.31605,6.25393,6.31094,27721.433689136,0
+BCV.US,D,20090924,000000,6.34679,6.34679,6.27717,6.31605,59343.12157994,0
+BCV.US,D,20090925,000000,6.33104,6.33104,6.06426,6.24086,39199.716262638,0
+BCV.US,D,20090928,000000,6.31605,6.31605,6.12125,6.20718,15832.98650778,0
+BCV.US,D,20090929,000000,6.18129,6.27717,6.18129,6.24464,24364.199469585,0
+BCV.US,D,20090930,000000,6.23478,6.40255,6.23478,6.30724,37750.960038496,0
+BCV.US,D,20091001,000000,6.29349,6.29349,6.21259,6.21259,22180.521056051,0
+BCV.US,D,20091002,000000,6.16394,6.17702,6.15948,6.17209,9377.9023708177,0
+BCV.US,D,20091005,000000,6.23706,6.23706,6.12514,6.20718,27473.647872052,0
+BCV.US,D,20091006,000000,6.16394,6.25915,6.16394,6.20718,29684.740886623,0
+BCV.US,D,20091007,000000,6.19011,6.25393,6.19011,6.23478,24176.514893241,0
+BCV.US,D,20091008,000000,6.23706,6.29055,6.23706,6.28476,29742.733311899,0
+BCV.US,D,20091009,000000,6.25915,6.31094,6.25393,6.31094,13153.736460081,0
+BCV.US,D,20091012,000000,6.32725,6.37979,6.31976,6.32354,34702.667284502,0
+BCV.US,D,20091013,000000,6.34679,6.38548,6.29871,6.38548,23814.853041071,0
+BCV.US,D,20091014,000000,6.38548,6.45404,6.36234,6.45404,37799.462794182,0
+BCV.US,D,20091015,000000,6.48411,6.48411,6.32354,6.39449,28249.691963003,0
+BCV.US,D,20091016,000000,6.38548,6.38548,6.33104,6.3593,17587.520974279,0
+BCV.US,D,20091019,000000,6.40255,6.4182,6.37979,6.41004,30592.585944109,0
+BCV.US,D,20091020,000000,6.38918,6.45404,6.37979,6.38918,39986.304430911,0
+BCV.US,D,20091021,000000,6.42313,6.44067,6.38548,6.42759,20670.60918344,0
+BCV.US,D,20091022,000000,6.44067,6.44067,6.38548,6.39449,12513.710966591,0
+BCV.US,D,20091023,000000,6.42313,6.42313,6.34679,6.36736,21507.808922862,0
+BCV.US,D,20091026,000000,6.3981,6.4495,6.3593,6.3593,22449.395027781,0
+BCV.US,D,20091027,000000,6.40682,6.40682,6.32725,6.32725,14323.074635169,0
+BCV.US,D,20091028,000000,6.29871,6.29871,6.17209,6.21647,30554.627265748,0
+BCV.US,D,20091029,000000,6.23478,6.27358,6.20282,6.27358,17039.228953498,0
+BCV.US,D,20091030,000000,6.37979,6.37979,6.13444,6.15948,23780.057585907,0
+BCV.US,D,20091102,000000,6.16394,6.22151,6.04245,6.15948,18288.70211624,0
+BCV.US,D,20091103,000000,6.15948,6.16394,5.96914,6.12125,82387.202568722,0
+BCV.US,D,20091104,000000,6.15074,6.20718,6.14582,6.14582,12397.726116042,0
+BCV.US,D,20091105,000000,6.19011,6.2253,6.18707,6.19011,35493.473083704,0
+BCV.US,D,20091106,000000,6.10267,6.28476,6.10267,6.2253,16005.909375873,0
+BCV.US,D,20091109,000000,6.27717,6.30724,6.27717,6.28221,9745.8906693803,0
+BCV.US,D,20091110,000000,6.27717,6.35115,6.21647,6.27717,41473.019333412,0
+BCV.US,D,20091111,000000,6.341,6.341,6.31605,6.31605,18058.841230603,0
+BCV.US,D,20091112,000000,6.31605,6.34679,6.28221,6.28221,77411.452480136,0
+BCV.US,D,20091113,000000,6.28476,6.30724,6.24086,6.27717,22708.779329918,0
+BCV.US,D,20091116,000000,6.31094,6.31605,6.24976,6.30724,15828.768876851,0
+BCV.US,D,20091117,000000,6.30724,6.33683,6.30724,6.33683,9607.7632564528,0
+BCV.US,D,20091118,000000,6.33683,6.3593,6.30724,6.34679,10068.539435455,0
+BCV.US,D,20091119,000000,6.27717,6.3593,6.27717,6.33104,29687.90410982,0
+BCV.US,D,20091120,000000,6.31605,6.32725,6.29055,6.30724,17863.775800134,0
+BCV.US,D,20091123,000000,6.31976,6.38548,6.31094,6.341,28252.855186199,0
+BCV.US,D,20091124,000000,6.20718,6.28476,6.19334,6.24086,56774.584344129,0
+BCV.US,D,20091125,000000,6.35115,6.35532,6.27358,6.341,18405.741374522,0
+BCV.US,D,20091127,000000,6.23478,6.26343,6.23478,6.26343,5862.5069914264,0
+BCV.US,D,20091130,000000,6.26343,6.26343,6.24976,6.25915,7224.8017815204,0
+BCV.US,D,20091201,000000,6.31976,6.31976,6.19334,6.29349,25179.25664663,0
+BCV.US,D,20091202,000000,6.29349,6.32725,6.26343,6.30278,27783.643745339,0
+BCV.US,D,20091203,000000,6.29349,6.43754,6.29349,6.37126,27931.260827857,0
+BCV.US,D,20091204,000000,6.35532,6.3981,6.35532,6.35532,13028.26193994,0
+BCV.US,D,20091207,000000,6.34679,6.38548,6.34679,6.37126,13369.890045196,0
+BCV.US,D,20091208,000000,6.39449,6.43754,6.341,6.341,39665.7644803,0
+BCV.US,D,20091209,000000,6.40255,6.40255,6.35115,6.3593,12453.609725852,0
+BCV.US,D,20091210,000000,6.36736,6.39449,6.36736,6.39449,8296.0800375077,0
+BCV.US,D,20091211,000000,6.38548,6.40255,6.3593,6.37552,10017.927864306,0
+BCV.US,D,20091214,000000,6.37126,6.40682,6.33104,6.34679,30133.918580571,0
+BCV.US,D,20091215,000000,6.40255,6.40255,6.36736,6.38548,6439.2680209786,0
+BCV.US,D,20091216,000000,6.41497,6.45404,6.28476,6.37126,25345.853068329,0
+BCV.US,D,20091217,000000,6.37126,6.45888,6.37126,6.37552,24424.300710324,0
+BCV.US,D,20091218,000000,6.341,6.43309,6.341,6.41497,27237.460540023,0
+BCV.US,D,20091221,000000,6.44447,6.46372,6.3981,6.44067,10202.449217454,0
+BCV.US,D,20091222,000000,6.4495,6.46372,6.43754,6.46372,26972.804199223,0
+BCV.US,D,20091223,000000,6.45888,6.49151,6.4495,6.49151,21399.204926438,0
+BCV.US,D,20091224,000000,6.49151,6.52736,6.49151,6.52736,5270.9842536224,0
+BCV.US,D,20091228,000000,6.53581,6.60503,6.52736,6.60503,12741.463036762,0
+BCV.US,D,20091229,000000,6.63225,6.65227,6.50716,6.62808,53757.923822102,0
+BCV.US,D,20091230,000000,6.57564,6.63225,6.52262,6.56179,34506.547446298,0
+BCV.US,D,20091231,000000,6.53077,6.58796,6.35115,6.50716,29490.729863886,0
+BCV.US,D,20100104,000000,6.55847,6.55847,6.53077,6.53581,11582.668938996,0
+BCV.US,D,20100105,000000,6.53581,6.66631,6.53581,6.66631,16609.030598732,0
+BCV.US,D,20100106,000000,6.69959,6.69959,6.57962,6.65227,19602.494150648,0
+BCV.US,D,20100107,000000,6.65227,6.67995,6.65227,6.67569,7570.6475177053,0
+BCV.US,D,20100108,000000,6.67995,6.68423,6.67995,6.68423,4939.9002256893,0
+BCV.US,D,20100111,000000,6.78731,6.78731,6.69959,6.7656,21741.887439427,0
+BCV.US,D,20100112,000000,6.75146,6.75146,6.64401,6.65227,5293.1268160001,0
+BCV.US,D,20100113,000000,6.66631,6.67995,6.64753,6.66631,8411.0104803253,0
+BCV.US,D,20100114,000000,6.62324,6.6883,6.60086,6.68423,12032.901040676,0
+BCV.US,D,20100115,000000,6.64401,6.69115,6.61555,6.66631,13949.814297944,0
+BCV.US,D,20100119,000000,6.73184,6.73184,6.67076,6.6883,56421.357753818,0
+BCV.US,D,20100120,000000,6.66127,6.67569,6.49701,6.61964,22578.032771117,0
+BCV.US,D,20100121,000000,6.62324,6.66127,6.5706,6.66127,8655.6330742122,0
+BCV.US,D,20100122,000000,6.64051,6.64051,6.50716,6.55069,16917.972064288,0
+BCV.US,D,20100125,000000,6.55069,6.55069,6.44067,6.50716,11655.423072523,0
+BCV.US,D,20100126,000000,6.40255,6.55847,6.40255,6.53581,36884.236882569,0
+BCV.US,D,20100127,000000,6.53581,6.53581,6.37126,6.51532,11793.550485451,0
+BCV.US,D,20100128,000000,6.47994,6.52262,6.36736,6.42313,13717.844596845,0
+BCV.US,D,20100129,000000,6.42759,6.4495,6.31976,6.35115,14583.513345039,0
+BCV.US,D,20100201,000000,6.40682,6.43754,6.32354,6.3981,9881.9092668433,0
+BCV.US,D,20100202,000000,6.43754,6.47188,6.41004,6.43309,8069.3823750695,0
+BCV.US,D,20100203,000000,6.4495,6.49151,6.42313,6.43754,12802.618685234,0
+BCV.US,D,20100204,000000,6.48733,6.48733,6.36234,6.37552,14114.301904179,0
+BCV.US,D,20100205,000000,6.37552,6.37552,6.20282,6.24976,25064.326203812,0
+BCV.US,D,20100208,000000,6.23023,6.29871,6.19011,6.24976,9232.3941037643,0
+BCV.US,D,20100209,000000,6.19011,6.3593,6.19011,6.34679,13813.795700481,0
+BCV.US,D,20100210,000000,6.36736,6.38548,6.32725,6.33683,3173.7672741355,0
+BCV.US,D,20100211,000000,6.4495,6.4495,6.31976,6.38548,15146.567074072,0
+BCV.US,D,20100212,000000,6.36234,6.36234,6.29349,6.32725,7647.6192821611,0
+BCV.US,D,20100216,000000,6.34679,6.61964,6.30724,6.41497,16861.034046744,0
+BCV.US,D,20100217,000000,6.40682,6.45404,6.37979,6.41497,31427.676868067,0
+BCV.US,D,20100218,000000,6.41497,6.55847,6.41497,6.51068,16280.055386264,0
+BCV.US,D,20100219,000000,6.53077,6.55847,6.27358,6.54595,23545.979069343,0
+BCV.US,D,20100222,000000,6.57962,6.59204,6.53581,6.55847,8908.6909299572,0
+BCV.US,D,20100223,000000,6.57962,6.57962,6.48733,6.56577,8366.7253555699,0
+BCV.US,D,20100224,000000,6.55496,6.58303,6.52262,6.52262,17579.085712421,0
+BCV.US,D,20100225,000000,6.53077,6.53077,6.36234,6.37552,6927.4588010201,0
+BCV.US,D,20100226,000000,6.49151,6.49701,6.4495,6.49701,16633.281976574,0
+BCV.US,D,20100301,000000,6.57962,6.66631,6.49701,6.57962,13032.479570868,0
+BCV.US,D,20100302,000000,6.64401,6.64401,6.57962,6.64401,26847.329679082,0
+BCV.US,D,20100303,000000,6.6883,6.71505,6.61555,6.6883,24826.03005632,0
+BCV.US,D,20100304,000000,6.71078,6.71078,6.62324,6.65673,12766.768822337,0
+BCV.US,D,20100305,000000,6.6883,6.76977,6.67569,6.76009,25195.072762614,0
+BCV.US,D,20100308,000000,6.76009,6.79234,6.74729,6.76977,14887.182771933,0
+BCV.US,D,20100309,000000,6.75146,6.76009,6.71998,6.76009,11893.719220016,0
+BCV.US,D,20100310,000000,6.74729,6.79576,6.71078,6.71078,35314.223769218,0
+BCV.US,D,20100311,000000,6.75146,6.79576,6.66631,6.79576,28751.590043564,0
+BCV.US,D,20100312,000000,6.80069,6.84848,6.72757,6.74312,22592.794479368,0
+BCV.US,D,20100315,000000,6.78465,6.78465,6.66631,6.69959,13634.546385995,0
+BCV.US,D,20100316,000000,6.75146,6.79576,6.62808,6.72273,18215.947982713,0
+BCV.US,D,20100317,000000,6.78731,6.83076,6.74729,6.80069,55609.46379997,0
+BCV.US,D,20100318,000000,6.78731,6.84413,6.67076,6.75146,19726.914263057,0
+BCV.US,D,20100319,000000,6.8169,6.8169,6.74312,6.75146,21800.934272434,0
+BCV.US,D,20100322,000000,6.64401,6.8169,6.62808,6.75146,16464.576739411,0
+BCV.US,D,20100323,000000,6.72273,7.07458,6.72273,6.78465,61129.288278407,0
+BCV.US,D,20100324,000000,6.8169,6.88349,6.77612,6.80487,5383.8058809754,0
+BCV.US,D,20100325,000000,6.79576,6.90369,6.7656,6.8169,39141.723837362,0
+BCV.US,D,20100326,000000,6.89402,6.89402,6.71505,6.75146,26226.283524775,0
+BCV.US,D,20100329,000000,6.76009,6.80705,6.76009,6.80705,8776.8899634232,0
+BCV.US,D,20100330,000000,6.86528,6.86528,6.7361,6.81179,17798.402520733,0
+BCV.US,D,20100331,000000,6.81179,6.86111,6.80069,6.82668,20504.012761741,0
+BCV.US,D,20100401,000000,6.92143,6.92143,6.84005,6.89894,23314.009368243,0
+BCV.US,D,20100405,000000,6.9348,6.9348,6.85256,6.86111,12507.384520198,0
+BCV.US,D,20100406,000000,6.86111,6.90369,6.86111,6.89059,22914.388837712,0
+BCV.US,D,20100407,000000,6.92635,6.92635,6.86111,6.86111,20402.789619442,0
+BCV.US,D,20100408,000000,6.887,6.887,6.87077,6.88349,7939.6902240002,0
+BCV.US,D,20100409,000000,6.90369,6.9088,6.86111,6.9088,20337.416340042,0
+BCV.US,D,20100412,000000,6.87846,7.01199,6.87846,6.9088,18646.146337479,0
+BCV.US,D,20100413,000000,7.05524,7.05524,6.84413,6.92143,21485.666360486,0
+BCV.US,D,20100414,000000,7.03096,7.03456,6.93043,6.96164,31122.953033441,0
+BCV.US,D,20100415,000000,7.03456,7.0633,6.98639,6.99976,32803.678958681,0
+BCV.US,D,20100416,000000,7.03456,7.03456,6.92635,6.94646,63967.753893681,0
+BCV.US,D,20100419,000000,6.96827,6.97263,6.9088,6.92635,17249.05609222,0
+BCV.US,D,20100420,000000,6.99084,7.00403,6.92635,6.95661,20308.947331271,0
+BCV.US,D,20100421,000000,6.99084,7.00403,6.9348,6.94408,18534.379117858,0
+BCV.US,D,20100422,000000,6.97263,7.00403,6.92635,7.00403,17737.246872261,0
+BCV.US,D,20100423,000000,6.999,7.08569,6.97767,7.01199,27311.269081282,0
+BCV.US,D,20100426,000000,7.05524,7.05524,6.99976,7.03096,30501.906879133,0
+BCV.US,D,20100427,000000,7.03096,7.04784,6.93043,6.9348,55557.797821088,0
+BCV.US,D,20100428,000000,6.9639,6.98288,6.92143,6.9514,51537.341137939,0
+BCV.US,D,20100429,000000,7.02005,7.02518,6.98288,7.00839,30718.060464249,0
+BCV.US,D,20100430,000000,7.00839,7.00839,6.96164,6.96164,28009.287000045,0
+BCV.US,D,20100503,000000,6.97263,7.01199,6.96164,7.01199,38392.039939718,0
+BCV.US,D,20100504,000000,6.76977,7.03456,6.76977,6.91791,13402.576684895,0
+BCV.US,D,20100505,000000,6.8169,6.89402,6.80069,6.81179,29684.740886623,0
+BCV.US,D,20100506,000000,6.81179,6.84848,6.21259,6.23706,39398.999324035,0
+BCV.US,D,20100507,000000,6.35532,6.42313,6.35532,6.41497,63097.867514558,0
+BCV.US,D,20100510,000000,6.69959,6.69959,6.54595,6.64753,25486.08929672,0
+BCV.US,D,20100511,000000,6.65227,6.71078,6.62324,6.66127,12309.155866531,0
+BCV.US,D,20100512,000000,6.73184,6.74312,6.6883,6.72757,10195.068363327,0
+BCV.US,D,20100513,000000,6.79576,6.79576,6.71078,6.73184,25117.046590426,0
+BCV.US,D,20100514,000000,6.75146,6.75146,6.62324,6.62324,46192.548343058,0
+BCV.US,D,20100517,000000,6.68423,6.68423,6.58303,6.60086,9870.3107817883,0
+BCV.US,D,20100518,000000,6.66631,6.66631,6.43754,6.60086,51241.05256517,0
+BCV.US,D,20100519,000000,6.64401,6.64401,6.40682,6.52262,35127.593600607,0
+BCV.US,D,20100520,000000,6.50716,6.50716,6.3981,6.40682,25857.240818481,0
+BCV.US,D,20100521,000000,6.40682,6.46372,6.341,6.41004,13044.078055924,0
+BCV.US,D,20100524,000000,6.34679,6.44447,6.34679,6.44447,40604.187362022,0
+BCV.US,D,20100525,000000,6.46372,6.46372,6.15578,6.3593,109660.51297165,0
+BCV.US,D,20100526,000000,6.31094,6.48733,6.31094,6.34679,33465.847014547,0
+BCV.US,D,20100527,000000,6.4495,6.53581,6.4495,6.53581,12585.410692386,0
+BCV.US,D,20100528,000000,6.55847,6.55847,6.47994,6.53581,60398.583719944,0
+BCV.US,D,20100601,000000,6.55496,6.55496,6.49151,6.49151,16168.288166643,0
+BCV.US,D,20100602,000000,6.54595,6.54595,6.49151,6.52736,5199.284527828,0
+BCV.US,D,20100603,000000,6.55069,6.62808,6.45888,6.53077,23619.787610602,0
+BCV.US,D,20100604,000000,6.55069,6.5706,6.41004,6.41004,28807.473653374,0
+BCV.US,D,20100607,000000,6.40682,6.47188,6.40682,6.40682,20343.742786436,0
+BCV.US,D,20100608,000000,6.341,6.3981,6.25393,6.37126,21582.671871853,0
+BCV.US,D,20100609,000000,6.19011,6.41497,6.19011,6.33683,10124.423045266,0
+BCV.US,D,20100610,000000,6.4495,6.4495,6.3981,6.3981,14001.480276826,0
+BCV.US,D,20100611,000000,6.40682,6.41497,6.34679,6.41497,10607.341786645,0
+BCV.US,D,20100614,000000,6.49701,6.52006,6.44067,6.4495,10627.375533559,0
+BCV.US,D,20100615,000000,6.47188,6.65227,6.47188,6.49701,8292.916814311,0
+BCV.US,D,20100616,000000,6.60086,6.66127,6.51532,6.51532,26060.741510808,0
+BCV.US,D,20100617,000000,6.55496,6.60086,6.50175,6.59744,7863.7728672767,0
+BCV.US,D,20100618,000000,6.63225,6.63225,6.57962,6.58303,14254.53813257,0
+BCV.US,D,20100621,000000,6.65227,6.65227,6.51532,6.56179,29779.637582528,0
+BCV.US,D,20100622,000000,6.51068,6.60997,6.46704,6.52262,10343.739853578,0
+BCV.US,D,20100623,000000,6.60086,6.64401,6.49151,6.52736,24522.360629424,0
+BCV.US,D,20100624,000000,6.57564,6.59744,6.45888,6.51068,30964.7918736,0
+BCV.US,D,20100625,000000,6.53581,6.57564,6.4495,6.52736,19561.37224909,0
+BCV.US,D,20100628,000000,6.60086,6.60086,6.47188,6.54055,19046.821275742,0
+BCV.US,D,20100629,000000,6.42759,6.47596,6.35115,6.35115,28312.956426939,0
+BCV.US,D,20100630,000000,6.40549,6.46704,6.34423,6.39733,7180.5166567651,0
+BCV.US,D,20100701,000000,6.31976,6.36736,6.26343,6.29871,8192.7480797452,0
+BCV.US,D,20100702,000000,6.38548,6.4495,6.31976,6.31976,6410.7990122073,0
+BCV.US,D,20100706,000000,6.44447,6.49151,6.35532,6.36736,7183.6798799619,0
+BCV.US,D,20100707,000000,6.38548,6.3981,6.35115,6.39449,15461.834986021,0
+BCV.US,D,20100708,000000,6.341,6.47188,6.341,6.4182,20150.786171429,0
+BCV.US,D,20100709,000000,6.4495,6.49151,6.4495,6.49151,9704.7687678217,0
+BCV.US,D,20100712,000000,6.54055,6.60086,6.45888,6.46704,10427.038064427,0
+BCV.US,D,20100713,000000,6.54055,6.57564,6.47188,6.47188,11855.760541654,0
+BCV.US,D,20100714,000000,6.51532,6.59744,6.44447,6.49151,20544.080255567,0
+BCV.US,D,20100715,000000,6.51532,6.55069,6.4495,6.53077,11223.115902292,0
+BCV.US,D,20100716,000000,6.55496,6.58303,6.53077,6.53581,4945.1722643507,0
+BCV.US,D,20100719,000000,6.56577,6.56577,6.50716,6.53077,8350.9092395858,0
+BCV.US,D,20100720,000000,6.50716,6.62324,6.50716,6.53077,9812.3183565133,0
+BCV.US,D,20100721,000000,6.53581,6.56179,6.47596,6.56179,16269.511308941,0
+BCV.US,D,20100722,000000,6.51532,6.60997,6.51068,6.58303,43732.61510367,0
+BCV.US,D,20100723,000000,6.60997,6.60997,6.56179,6.59744,13289.755057543,0
+BCV.US,D,20100726,000000,6.64051,6.65227,6.62324,6.65227,17634.969322231,0
+BCV.US,D,20100727,000000,6.65227,6.71078,6.63643,6.67076,30371.160320332,0
+BCV.US,D,20100728,000000,6.71078,6.71078,6.64753,6.66631,17165.757881371,0
+BCV.US,D,20100729,000000,6.71078,6.71998,6.60997,6.63643,32113.041894044,0
+BCV.US,D,20100730,000000,6.63643,6.65673,6.60997,6.62808,15778.157305702,0
+BCV.US,D,20100802,000000,6.68423,6.72757,6.66631,6.69542,22549.563762346,0
+BCV.US,D,20100803,000000,6.68423,6.72273,6.56179,6.72273,81214.701170437,0
+BCV.US,D,20100804,000000,6.72757,6.75583,6.70367,6.75583,68705.207834774,0
+BCV.US,D,20100805,000000,6.79576,6.80705,6.71078,6.72273,63580.786255938,0
+BCV.US,D,20100806,000000,6.71505,6.79576,6.66127,6.68423,17393.509951542,0
+BCV.US,D,20100809,000000,6.79576,6.80705,6.71998,6.71998,18781.11052721,0
+BCV.US,D,20100810,000000,6.79576,6.79576,6.69542,6.77612,10948.969891901,0
+BCV.US,D,20100811,000000,6.73184,6.73184,6.62808,6.63225,34033.118374508,0
+BCV.US,D,20100812,000000,6.66127,6.68423,6.59744,6.66127,26289.547988712,0
+BCV.US,D,20100813,000000,6.67569,6.68423,6.65227,6.68423,21097.64431501,0
+BCV.US,D,20100816,000000,6.66127,6.73184,6.66127,6.73184,18260.233107468,0
+BCV.US,D,20100817,000000,6.67076,6.77612,6.67076,6.71078,35784.489617811,0
+BCV.US,D,20100818,000000,6.67076,6.76009,6.67076,6.73961,16213.62769913,0
+BCV.US,D,20100819,000000,6.75583,6.75583,6.71505,6.71505,38444.76032633,0
+BCV.US,D,20100820,000000,6.71505,6.71505,6.66631,6.67995,35975.337417353,0
+BCV.US,D,20100823,000000,6.75146,6.75146,6.68423,6.72757,17004.433498334,0
+BCV.US,D,20100824,000000,6.69542,6.70367,6.66127,6.69115,44632.024899296,0
+BCV.US,D,20100825,000000,6.54595,6.66631,6.54595,6.65227,32680.313254006,0
+BCV.US,D,20100826,000000,6.66631,6.66631,6.62808,6.62808,24204.983902012,0
+BCV.US,D,20100827,000000,6.6883,6.6883,6.67569,6.68423,11797.76811638,0
+BCV.US,D,20100830,000000,6.71998,6.71998,6.65227,6.65227,11809.366601435,0
+BCV.US,D,20100831,000000,6.65929,6.84915,6.65445,6.65445,21175.670487196,0
+BCV.US,D,20100901,000000,6.73184,6.79576,6.6883,6.73184,20228.812343619,0
+BCV.US,D,20100902,000000,6.77612,6.77612,6.69115,6.72757,36174.620478752,0
+BCV.US,D,20100903,000000,6.80487,6.8169,6.75583,6.77612,8267.6110287364,0
+BCV.US,D,20100907,000000,6.72273,6.74312,6.71078,6.7361,16413.965168263,0
+BCV.US,D,20100908,000000,6.87846,6.887,6.7361,6.74312,25606.291778199,0
+BCV.US,D,20100909,000000,6.7656,6.9639,6.69542,6.80069,31562.641057798,0
+BCV.US,D,20100910,000000,6.83076,6.83076,6.78465,6.82668,18826.450059697,0
+BCV.US,D,20100913,000000,6.83578,6.87846,6.78731,6.87077,42310.219072836,0
+BCV.US,D,20100914,000000,6.83578,6.87305,6.83578,6.87305,14471.746125418,0
+BCV.US,D,20100915,000000,6.81179,6.88349,6.81179,6.88349,16798.823990541,0
+BCV.US,D,20100916,000000,6.90369,6.90369,6.84005,6.84413,12827.924470808,0
+BCV.US,D,20100917,000000,6.85617,6.90369,6.85617,6.85617,9653.1027889404,0
+BCV.US,D,20100920,000000,6.90369,6.92143,6.87846,6.90369,26546.823475385,0
+BCV.US,D,20100921,000000,6.92143,6.96164,6.89894,6.93043,30691.700270942,0
+BCV.US,D,20100922,000000,6.95661,6.95661,6.91298,6.91298,13855.972009772,0
+BCV.US,D,20100923,000000,6.91298,6.94646,6.87305,6.90369,37756.232077157,0
+BCV.US,D,20100924,000000,6.94646,7.00839,6.9348,6.98639,34192.333942082,0
+BCV.US,D,20100927,000000,7.00839,7.01711,6.99084,7.01711,12622.314963015,0
+BCV.US,D,20100928,000000,7.03456,7.03456,6.97841,7.02518,27639.189886018,0
+BCV.US,D,20100929,000000,7.02518,7.04414,7.00403,7.04414,16581.615997693,0
+BCV.US,D,20100930,000000,7.06406,7.0909,7.02518,7.03096,10799.243993919,0
+BCV.US,D,20101001,000000,7.09375,7.09375,7.05524,7.08264,8266.5566210042,0
+BCV.US,D,20101004,000000,7.09375,7.09375,7.01711,7.0633,14725.858388896,0
+BCV.US,D,20101005,000000,7.09375,7.13814,7.09375,7.11224,42254.335463025,0
+BCV.US,D,20101006,000000,7.09375,7.10797,7.08264,7.08264,11110.294274939,0
+BCV.US,D,20101007,000000,7.09896,7.09896,7.05524,7.09896,20718.057531392,0
+BCV.US,D,20101008,000000,7.09896,7.12988,7.07743,7.12988,13589.206853508,0
+BCV.US,D,20101011,000000,7.12988,7.12988,7.05894,7.12988,25717.004590088,0
+BCV.US,D,20101012,000000,7.02518,7.12154,7.02518,7.09375,16941.169034397,0
+BCV.US,D,20101013,000000,7.14202,7.17113,7.14202,7.17113,13482.711672549,0
+BCV.US,D,20101014,000000,7.16449,7.21884,7.13226,7.14202,56968.595366867,0
+BCV.US,D,20101015,000000,7.17711,7.17711,7.1167,7.14202,25110.720144033,0
+BCV.US,D,20101018,000000,7.16449,7.18612,7.15463,7.15463,7060.3141752862,0
+BCV.US,D,20101019,000000,7.15463,7.15463,7.13226,7.15463,22743.574785085,0
+BCV.US,D,20101020,000000,7.15463,7.20461,7.15463,7.20461,21894.776560606,0
+BCV.US,D,20101021,000000,7.20461,7.23714,7.17711,7.17711,40455.515871772,0
+BCV.US,D,20101022,000000,7.19503,7.20461,7.13226,7.17711,32164.707872925,0
+BCV.US,D,20101025,000000,7.18991,7.25004,7.18991,7.24625,13509.071865855,0
+BCV.US,D,20101026,000000,7.24236,7.25004,7.21599,7.22728,17104.602232899,0
+BCV.US,D,20101027,000000,7.21884,7.26824,7.05524,7.18612,48425.783920007,0
+BCV.US,D,20101028,000000,7.18612,7.26293,7.0909,7.14724,28527.001196589,0
+BCV.US,D,20101029,000000,7.13149,7.1756,7.11452,7.11452,7634.9663893738,0
+BCV.US,D,20101101,000000,7.14202,7.22728,7.14202,7.14724,12268.033964972,0
+BCV.US,D,20101102,000000,7.1553,7.20538,7.13888,7.14325,63136.880600651,0
+BCV.US,D,20101103,000000,7.2121,7.28268,7.11224,7.13814,23341.423969282,0
+BCV.US,D,20101104,000000,7.20765,7.24625,7.19503,7.21884,35053.785059346,0
+BCV.US,D,20101105,000000,7.25004,7.26824,7.24236,7.24625,7291.2294686535,0
+BCV.US,D,20101108,000000,7.23714,7.2857,7.23714,7.26293,15610.506476271,0
+BCV.US,D,20101109,000000,7.33264,7.33264,7.23714,7.24236,18606.078843652,0
+BCV.US,D,20101110,000000,7.24625,7.29709,7.24625,7.25004,14343.108382081,0
+BCV.US,D,20101111,000000,7.22728,7.26293,7.19893,7.19893,26645.937802219,0
+BCV.US,D,20101112,000000,7.19503,7.20765,7.15463,7.15463,11237.877610543,0
+BCV.US,D,20101115,000000,7.14724,7.2121,7.14724,7.18612,19298.824723755,0
+BCV.US,D,20101116,000000,7.17113,7.17113,7.0633,7.0633,43195.921567943,0
+BCV.US,D,20101117,000000,7.09375,7.13814,7.09375,7.10266,28630.333154352,0
+BCV.US,D,20101118,000000,7.13226,7.18612,7.13226,7.14202,18273.940407988,0
+BCV.US,D,20101119,000000,7.10266,7.13226,7.10266,7.12154,14756.436213131,0
+BCV.US,D,20101122,000000,7.13226,7.13226,7.09896,7.1167,35420.718950178,0
+BCV.US,D,20101123,000000,6.99976,7.01199,6.86111,6.96164,31107.136917457,0
+BCV.US,D,20101124,000000,6.9639,7.08264,6.9639,7.03969,23891.824805527,0
+BCV.US,D,20101126,000000,7.03456,7.07458,7.03456,7.0633,9820.7536183715,0
+BCV.US,D,20101129,000000,7.05524,7.09375,7.03969,7.08569,19440.115359879,0
+BCV.US,D,20101130,000000,7.10931,7.10931,7.07458,7.0945,8450.0235664193,0
+BCV.US,D,20101201,000000,7.12988,7.17113,7.12551,7.17113,51562.646923513,0
+BCV.US,D,20101202,000000,7.17113,7.17113,7.13814,7.17113,5890.9760001977,0
+BCV.US,D,20101203,000000,7.17711,7.17711,7.05894,7.12154,28335.098989318,0
+BCV.US,D,20101206,000000,7.0909,7.24236,7.07743,7.1167,20023.202835825,0
+BCV.US,D,20101207,000000,7.15027,7.21599,7.12988,7.12988,20515.611246795,0
+BCV.US,D,20101208,000000,7.10266,7.17711,6.97263,7.12551,33560.743710451,0
+BCV.US,D,20101209,000000,7.16449,7.18612,7.11224,7.1167,30123.374503248,0
+BCV.US,D,20101210,000000,7.10266,7.15027,7.10266,7.12154,23669.344774018,0
+BCV.US,D,20101213,000000,7.14202,7.18991,7.14202,7.14202,35490.309860507,0
+BCV.US,D,20101214,000000,7.17113,7.17113,7.14202,7.14202,38980.399454325,0
+BCV.US,D,20101215,000000,7.15463,7.15994,7.1167,7.12154,31265.298077297,0
+BCV.US,D,20101216,000000,7.11745,7.17351,7.11375,7.17351,42182.635737231,0
+BCV.US,D,20101217,000000,7.17711,7.17711,7.12988,7.12988,26979.130645616,0
+BCV.US,D,20101220,000000,7.20765,7.20765,7.08264,7.17711,43765.301743369,0
+BCV.US,D,20101221,000000,7.17711,7.22424,7.14724,7.19503,21001.693211373,0
+BCV.US,D,20101222,000000,7.28268,7.28268,7.14724,7.23714,39242.94697966,0
+BCV.US,D,20101223,000000,7.23335,7.24625,7.12988,7.22728,22386.130563843,0
+BCV.US,D,20101227,000000,7.25004,7.2546,7.21599,7.22728,37640.247226608,0
+BCV.US,D,20101228,000000,7.2599,7.27735,7.23714,7.2599,35319.495807879,0
+BCV.US,D,20101229,000000,7.30372,7.34184,7.23562,7.27119,45688.541447033,0
+BCV.US,D,20101230,000000,7.27119,7.31974,7.24559,7.29178,14891.400402862,0
+BCV.US,D,20101231,000000,7.25754,7.32515,7.25754,7.32515,11812.529824631,0
+BCV.US,D,20110103,000000,7.30533,7.37571,7.30079,7.36299,37960.787177219,0
+BCV.US,D,20110104,000000,7.34707,7.37571,7.33264,7.35019,30196.128636775,0
+BCV.US,D,20110105,000000,7.34707,7.34707,7.31074,7.33264,85417.570391268,0
+BCV.US,D,20110106,000000,7.33862,7.41526,7.33862,7.39477,17798.402520733,0
+BCV.US,D,20110107,000000,7.34184,7.407,7.34184,7.38955,15085.4114256,0
+BCV.US,D,20110110,000000,7.3592,7.41819,7.3592,7.41819,23335.097522889,0
+BCV.US,D,20110111,000000,7.37969,7.45014,7.37969,7.4365,32232.189967791,0
+BCV.US,D,20110112,000000,7.42815,7.63661,7.42815,7.52811,145175.07420998,0
+BCV.US,D,20110113,000000,7.52451,7.5449,7.49786,7.54196,22103.549291595,0
+BCV.US,D,20110114,000000,7.58501,7.58501,7.54945,7.54945,12856.39347958,0
+BCV.US,D,20110118,000000,7.51844,7.59811,7.51844,7.54405,35688.538514174,0
+BCV.US,D,20110119,000000,7.51844,7.54405,7.49179,7.5026,24848.172618697,0
+BCV.US,D,20110120,000000,7.46675,7.5449,7.46675,7.52451,21954.877801345,0
+BCV.US,D,20110121,000000,7.532,7.54945,7.41526,7.4365,19079.507915443,0
+BCV.US,D,20110124,000000,7.4365,7.50705,7.4365,7.50327,9628.8514110983,0
+BCV.US,D,20110125,000000,7.41819,7.532,7.41819,7.4365,59761.721449652,0
+BCV.US,D,20110126,000000,7.47063,7.6093,7.46304,7.6093,21288.492114551,0
+BCV.US,D,20110127,000000,7.54945,7.60086,7.50923,7.60086,23703.085821451,0
+BCV.US,D,20110128,000000,7.6183,7.6183,7.52451,7.532,10086.464366904,0
+BCV.US,D,20110131,000000,7.53048,7.55552,7.52138,7.55552,9865.0387431269,0
+BCV.US,D,20110201,000000,7.57591,7.71163,7.54945,7.71163,15509.283333972,0
+BCV.US,D,20110202,000000,7.70262,7.70262,7.60408,7.69797,19614.092635704,0
+BCV.US,D,20110203,000000,7.66468,7.68441,7.6183,7.6791,16396.040236813,0
+BCV.US,D,20110204,000000,7.70793,7.70793,7.48875,7.61319,52186.856301018,0
+BCV.US,D,20110207,000000,7.70556,7.7268,7.55628,7.6093,79500.234197765,0
+BCV.US,D,20110208,000000,7.56624,7.66468,7.5138,7.60408,33882.338068794,0
+BCV.US,D,20110209,000000,7.59811,7.66468,7.54945,7.65633,40092.79961187,0
+BCV.US,D,20110210,000000,7.59811,7.77755,7.59811,7.63661,32052.940653304,0
+BCV.US,D,20110211,000000,7.6183,7.66013,7.59811,7.60408,17089.840524647,0
+BCV.US,D,20110214,000000,7.63206,7.69352,7.6183,7.6791,16682.839139991,0
+BCV.US,D,20110215,000000,7.62512,7.73516,7.62512,7.71997,18339.313687388,0
+BCV.US,D,20110216,000000,7.71703,7.79196,7.66013,7.7268,16186.213098091,0
+BCV.US,D,20110218,000000,7.77232,7.77376,7.70936,7.77376,20831.933566477,0
+BCV.US,D,20110222,000000,7.66468,7.67454,7.57591,7.59811,57609.675268088,0
+BCV.US,D,20110223,000000,7.63206,7.63206,7.5138,7.53656,21726.071323443,0
+BCV.US,D,20110224,000000,7.532,7.64865,7.51911,7.56994,26801.990146595,0
+BCV.US,D,20110225,000000,7.6183,7.68441,7.55239,7.63661,14632.016100723,0
+BCV.US,D,20110228,000000,7.68972,7.72149,7.62239,7.68972,19929.360547652,0
+BCV.US,D,20110301,000000,7.63281,7.69883,7.63281,7.66468,8938.2143464608,0
+BCV.US,D,20110302,000000,7.6533,7.67521,7.64182,7.64648,19727.96867079,0
+BCV.US,D,20110303,000000,7.68972,7.75108,7.67521,7.74577,19375.796488211,0
+BCV.US,D,20110304,000000,7.6791,7.74577,7.67521,7.68441,18718.900471006,0
+BCV.US,D,20110307,000000,7.72149,7.72149,7.51844,7.6093,53404.69723179,0
+BCV.US,D,20110308,000000,7.6791,7.6791,7.61319,7.61319,15006.33084568,0
+BCV.US,D,20110309,000000,7.6183,7.67521,7.60086,7.6093,8777.9443711555,0
+BCV.US,D,20110310,000000,7.57591,7.59337,7.50923,7.50923,20660.065106117,0
+BCV.US,D,20110311,000000,7.47282,7.54405,7.4624,7.51227,31676.517092884,0
+BCV.US,D,20110314,000000,7.50923,7.52375,7.46533,7.488,14867.14902502,0
+BCV.US,D,20110315,000000,7.20034,7.53048,7.19058,7.53048,65448.142349789,0
+BCV.US,D,20110316,000000,7.47282,7.50923,7.40909,7.40909,38496.426305212,0
+BCV.US,D,20110317,000000,7.50013,7.52736,7.45538,7.46675,21775.628486859,0
+BCV.US,D,20110318,000000,7.53503,7.5412,7.488,7.488,29433.791846342,0
+BCV.US,D,20110321,000000,7.589,7.6093,7.53503,7.55239,12280.686857759,0
+BCV.US,D,20110322,000000,7.54405,7.6093,7.54405,7.54879,21235.771727937,0
+BCV.US,D,20110323,000000,7.488,7.59811,7.488,7.55239,59782.809604298,0
+BCV.US,D,20110324,000000,7.60408,7.6093,7.55239,7.589,34606.716180865,0
+BCV.US,D,20110325,000000,7.6093,7.6093,7.589,7.60086,40427.046863001,0
+BCV.US,D,20110328,000000,7.57591,7.6093,7.57591,7.57591,111593.24234489,0
+BCV.US,D,20110329,000000,7.57591,7.6093,7.57591,7.6093,15405.95137621,0
+BCV.US,D,20110330,000000,7.6093,7.6533,7.6093,7.64182,27778.371706679,0
+BCV.US,D,20110331,000000,7.65179,7.67825,7.62068,7.63889,15914.175903164,0
+BCV.US,D,20110401,000000,7.63281,7.71238,7.6183,7.68441,35648.471020348,0
+BCV.US,D,20110404,000000,7.70936,7.70936,7.6533,7.70338,7302.8279537085,0
+BCV.US,D,20110405,000000,7.72822,7.74577,7.6533,7.67521,20630.541689613,0
+BCV.US,D,20110406,000000,7.74046,7.74046,7.6571,7.71703,28374.112075411,0
+BCV.US,D,20110407,000000,7.76322,7.76322,7.6533,7.66089,19226.070590228,0
+BCV.US,D,20110408,000000,7.72822,7.72822,7.64941,7.69883,16772.463797235,0
+BCV.US,D,20110411,000000,7.6571,7.70338,7.63661,7.64648,15362.720659188,0
+BCV.US,D,20110412,000000,7.57904,7.6314,7.54405,7.57459,25300.513535842,0
+BCV.US,D,20110413,000000,7.56149,7.64182,7.55239,7.62512,24473.857873741,0
+BCV.US,D,20110414,000000,7.589,7.62239,7.53048,7.62239,11083.934081632,0
+BCV.US,D,20110415,000000,7.5798,7.64941,7.5798,7.64182,14254.53813257,0
+BCV.US,D,20110418,000000,7.589,7.63281,7.56624,7.5798,95489.273049921,0
+BCV.US,D,20110419,000000,7.6183,7.64648,7.5798,7.64648,15459.726170557,0
+BCV.US,D,20110420,000000,7.64648,7.68441,7.6093,7.68441,31581.620396979,0
+BCV.US,D,20110421,000000,7.67521,7.72822,7.67075,7.72822,16680.730324526,0
+BCV.US,D,20110425,000000,7.74577,7.76322,7.68972,7.69352,22387.184971576,0
+BCV.US,D,20110426,000000,7.75857,7.79366,7.70338,7.75108,27776.262891213,0
+BCV.US,D,20110427,000000,7.81908,7.83635,7.75488,7.83635,29757.49502015,0
+BCV.US,D,20110428,000000,7.83141,7.83141,7.78892,7.83141,23293.975621329,0
+BCV.US,D,20110429,000000,7.82164,7.85113,7.78968,7.84858,40319.497274309,0
+BCV.US,D,20110502,000000,7.84621,7.92852,7.82563,7.87144,25636.869602435,0
+BCV.US,D,20110503,000000,7.82647,7.86811,7.74653,7.83227,27607.55765405,0
+BCV.US,D,20110504,000000,7.77755,7.81092,7.74577,7.76322,16044.922461968,0
+BCV.US,D,20110505,000000,7.74653,7.75488,7.6791,7.69352,21845.21939719,0
+BCV.US,D,20110506,000000,7.72149,7.74046,7.67075,7.70632,20312.110554467,0
+BCV.US,D,20110509,000000,7.66468,7.75108,7.6571,7.75108,19861.878452789,0
+BCV.US,D,20110510,000000,7.72822,7.78361,7.70338,7.78361,22888.028644406,0
+BCV.US,D,20110511,000000,7.72822,7.77537,7.71703,7.71703,17876.428692922,0
+BCV.US,D,20110512,000000,7.69883,7.77755,7.69883,7.77755,7973.4312714328,0
+BCV.US,D,20110513,000000,7.7359,7.80353,7.73221,7.75108,13330.876959101,0
+BCV.US,D,20110516,000000,7.68441,7.78361,7.68441,7.69352,19235.560259818,0
+BCV.US,D,20110517,000000,7.72149,7.83141,7.6533,7.71238,29354.711266423,0
+BCV.US,D,20110518,000000,7.76322,7.76322,7.6571,7.70936,15014.766107539,0
+BCV.US,D,20110519,000000,7.72822,7.76691,7.70632,7.70632,11892.664812284,0
+BCV.US,D,20110520,000000,7.77232,7.77232,7.65254,7.70338,13537.540874627,0
+BCV.US,D,20110523,000000,7.63281,7.68972,7.62239,7.66089,20069.596776045,0
+BCV.US,D,20110524,000000,7.64648,7.66089,7.62512,7.64182,24466.477019615,0
+BCV.US,D,20110525,000000,7.59811,7.68972,7.59811,7.68441,13091.526403876,0
+BCV.US,D,20110526,000000,7.64648,7.70936,7.64648,7.70338,11037.540141413,0
+BCV.US,D,20110527,000000,7.6791,7.78892,7.6791,7.74121,11449.813564731,0
+BCV.US,D,20110531,000000,7.75724,7.79623,7.71476,7.75327,15762.341189717,0
+BCV.US,D,20110601,000000,7.72822,7.77232,7.69352,7.72149,19512.869493406,0
+BCV.US,D,20110602,000000,7.75488,7.76768,7.62438,7.70632,24813.377163531,0
+BCV.US,D,20110603,000000,7.64648,7.66468,7.6314,7.6314,4653.1013225117,0
+BCV.US,D,20110606,000000,7.66013,7.67075,7.55087,7.55087,9213.4147645834,0
+BCV.US,D,20110607,000000,7.59176,7.62239,7.56548,7.60086,36308.53026075,0
+BCV.US,D,20110608,000000,7.6314,7.64648,7.54405,7.54718,11740.830098836,0
+BCV.US,D,20110609,000000,7.58416,7.62239,7.55087,7.60086,15608.397660806,0
+BCV.US,D,20110610,000000,7.53352,7.5964,7.46371,7.46371,26758.759429571,0
+BCV.US,D,20110613,000000,7.41526,7.54044,7.27735,7.46153,34846.06673609,0
+BCV.US,D,20110614,000000,7.49492,7.54044,7.4713,7.4713,13317.169658582,0
+BCV.US,D,20110615,000000,7.45538,7.46675,7.41905,7.44322,17098.275786505,0
+BCV.US,D,20110616,000000,7.45538,7.49492,7.45091,7.45091,20258.335760121,0
+BCV.US,D,20110617,000000,7.46153,7.4713,7.41905,7.4235,15861.455516552,0
+BCV.US,D,20110620,000000,7.40311,7.46371,7.40311,7.44322,9648.8851580113,0
+BCV.US,D,20110621,000000,7.44322,7.51607,7.44322,7.51076,22012.87022662,0
+BCV.US,D,20110622,000000,7.49037,7.51076,7.49037,7.50383,79358.94356164,0
+BCV.US,D,20110623,000000,7.4713,7.51076,7.41905,7.51076,45206.677113384,0
+BCV.US,D,20110624,000000,7.51076,7.60086,7.48648,7.48648,50056.95268183,0
+BCV.US,D,20110627,000000,7.48192,7.51607,7.46675,7.51607,38367.788561875,0
+BCV.US,D,20110628,000000,7.51607,7.51607,7.49492,7.51076,135128.67733691,0
+BCV.US,D,20110629,000000,7.53048,7.55486,7.53048,7.55486,6524.6750472925,0
+BCV.US,D,20110630,000000,7.53352,7.7048,7.52138,7.62068,18909.748270547,0
+BCV.US,D,20110701,000000,7.62438,7.69883,7.62438,7.69352,12435.684794404,0
+BCV.US,D,20110705,000000,7.67075,7.72149,7.67075,7.71238,7368.2012331094,0
+BCV.US,D,20110706,000000,7.64648,7.6957,7.64648,7.6919,37071.921458915,0
+BCV.US,D,20110707,000000,7.70936,7.80685,7.68972,7.77537,43205.411237534,0
+BCV.US,D,20110708,000000,7.70936,7.72822,7.65254,7.69883,6606.9188504097,0
+BCV.US,D,20110711,000000,7.63661,7.67075,7.62438,7.63661,14787.014037368,0
+BCV.US,D,20110712,000000,7.64648,7.66013,7.61232,7.64865,32858.508160759,0
+BCV.US,D,20110713,000000,7.64865,7.6791,7.64865,7.64865,32820.549482397,0
+BCV.US,D,20110714,000000,7.62438,7.65633,7.52138,7.56833,36822.026826365,0
+BCV.US,D,20110715,000000,7.62239,7.62239,7.56548,7.59176,8970.9009861611,0
+BCV.US,D,20110718,000000,7.55486,7.57904,7.50383,7.51607,34745.898001524,0
+BCV.US,D,20110719,000000,7.53048,7.59811,7.53048,7.589,14172.294329454,0
+BCV.US,D,20110720,000000,7.57459,7.6314,7.57459,7.6314,9798.6110559938,0
+BCV.US,D,20110721,000000,7.6314,7.69883,7.6314,7.66013,15367.992697849,0
+BCV.US,D,20110722,000000,7.64865,7.69883,7.64116,7.64865,9371.5759244241,0
+BCV.US,D,20110725,000000,7.63661,7.64865,7.63661,7.63661,11342.263976038,0
+BCV.US,D,20110726,000000,7.6661,7.6661,7.60086,7.60086,28435.267723883,0
+BCV.US,D,20110727,000000,7.57904,7.58815,7.51076,7.51076,25253.065187889,0
+BCV.US,D,20110728,000000,7.46675,7.49492,7.45091,7.45091,23935.05552255,0
+BCV.US,D,20110729,000000,7.40909,7.41752,7.34782,7.38642,27427.253931832,0
+BCV.US,D,20110801,000000,7.44778,7.46675,7.36897,7.39553,21052.304782522,0
+BCV.US,D,20110802,000000,7.37058,7.37058,7.30846,7.30846,27987.144437667,0
+BCV.US,D,20110803,000000,7.31074,7.34184,7.23041,7.34184,31347.541880415,0
+BCV.US,D,20110804,000000,7.25156,7.2637,7.04414,7.06482,49771.208186385,0
+BCV.US,D,20110805,000000,7.08569,7.14411,6.89268,6.94209,30084.361417154,0
+BCV.US,D,20110808,000000,6.83151,6.88491,6.52072,6.52072,61296.939107839,0
+BCV.US,D,20110809,000000,6.52262,6.70301,6.51115,6.70301,19731.131893986,0
+BCV.US,D,20110810,000000,6.56245,6.68337,6.56245,6.66412,24802.83308621,0
+BCV.US,D,20110811,000000,6.65929,6.91507,6.65929,6.8962,20312.110554467,0
+BCV.US,D,20110812,000000,6.89268,6.96306,6.83151,6.88073,27421.98189317,0
+BCV.US,D,20110815,000000,6.8962,7.03893,6.8962,6.99815,18181.152527548,0
+BCV.US,D,20110816,000000,6.95452,7.01939,6.95452,7.00772,12877.481634225,0
+BCV.US,D,20110817,000000,6.99815,7.0633,6.99815,7.01645,11568.961638476,0
+BCV.US,D,20110818,000000,6.92426,6.92882,6.79234,6.79234,26260.024572208,0
+BCV.US,D,20110819,000000,6.68337,6.84138,6.68337,6.76977,15818.224799529,0
+BCV.US,D,20110822,000000,6.83151,6.86309,6.72198,6.72198,7816.3245193244,0
+BCV.US,D,20110823,000000,6.78808,6.88073,6.75146,6.86755,22781.533463446,0
+BCV.US,D,20110824,000000,6.9108,6.9108,6.7269,6.84915,11002.744686246,0
+BCV.US,D,20110825,000000,6.89268,6.8962,6.77612,6.80069,9988.4044478026,0
+BCV.US,D,20110826,000000,6.78656,7.00241,6.78656,6.93755,8469.0029056001,0
+BCV.US,D,20110829,000000,6.95963,7.12315,6.95963,7.00241,6312.7390931061,0
+BCV.US,D,20110830,000000,7.00772,7.08264,7.00772,7.06852,18519.617409607,0
+BCV.US,D,20110831,000000,7.08264,7.14486,7.05457,7.11005,33362.515056784,0
+BCV.US,D,20110901,000000,7.0945,7.11745,7.03893,7.09896,8124.2115771476,0
+BCV.US,D,20110902,000000,6.96477,6.99739,6.91232,6.92635,13156.899683276,0
+BCV.US,D,20110906,000000,6.8042,6.89543,6.77887,6.83076,18453.189722474,0
+BCV.US,D,20110907,000000,6.86177,6.96675,6.86177,6.93755,25282.588604393,0
+BCV.US,D,20110908,000000,6.93185,6.94209,6.88007,6.88775,7051.878913428,0
+BCV.US,D,20110909,000000,6.88007,6.88424,6.81112,6.84005,35165.552278968,0
+BCV.US,D,20110912,000000,6.82601,6.83578,6.74948,6.83578,22907.007983585,0
+BCV.US,D,20110913,000000,6.82601,6.92882,6.82601,6.88775,13127.376266773,0
+BCV.US,D,20110914,000000,6.89193,6.98639,6.87077,6.96675,10391.18820153,0
+BCV.US,D,20110915,000000,6.977,7.02518,6.94495,7.01199,15517.718595831,0
+BCV.US,D,20110916,000000,6.98639,7.07895,6.98639,7.01199,19480.182853706,0
+BCV.US,D,20110919,000000,6.93185,6.96306,6.89543,6.94495,14873.475471414,0
+BCV.US,D,20110920,000000,6.92351,6.95963,6.89193,6.91004,16754.538865785,0
+BCV.US,D,20110921,000000,6.87448,6.93755,6.87448,6.88775,90790.832194922,0
+BCV.US,D,20110922,000000,6.88775,6.91924,6.72908,6.72908,138680.97698694,0
+BCV.US,D,20110923,000000,6.69675,6.75858,6.63643,6.74948,41938.013143345,0
+BCV.US,D,20110926,000000,6.74948,6.78656,6.69675,6.74588,16407.638721867,0
+BCV.US,D,20110927,000000,6.77394,6.89543,6.77394,6.86594,18181.152527548,0
+BCV.US,D,20110928,000000,6.83076,6.85683,6.73752,6.73752,19367.361226353,0
+BCV.US,D,20110929,000000,6.75858,6.84413,6.72065,6.73325,49116.420984645,0
+BCV.US,D,20110930,000000,6.74729,6.76066,6.55496,6.55496,75656.918013637,0
+BCV.US,D,20111003,000000,6.60029,6.64401,6.45888,6.46372,15342.686912275,0
+BCV.US,D,20111004,000000,6.34366,6.37296,6.24976,6.29405,28617.680261565,0
+BCV.US,D,20111005,000000,6.24408,6.42256,6.24408,6.39667,20125.480385856,0
+BCV.US,D,20111006,000000,6.37742,6.52812,6.37742,6.52812,13389.923792109,0
+BCV.US,D,20111007,000000,6.52129,6.61481,6.52129,6.54861,6712.3596236368,0
+BCV.US,D,20111010,000000,6.57829,6.68062,6.57829,6.67152,6545.763201938,0
+BCV.US,D,20111011,000000,6.59062,6.68489,6.57829,6.62257,26239.990825294,0
+BCV.US,D,20111012,000000,6.60029,6.91441,6.60029,6.80705,85025.330714864,0
+BCV.US,D,20111013,000000,6.79083,6.97045,6.73752,6.86177,28637.714008479,0
+BCV.US,D,20111014,000000,6.79443,7.01199,6.79443,6.90112,32181.578396641,0
+BCV.US,D,20111017,000000,6.87077,6.91004,6.75299,6.87077,9382.1200017468,0
+BCV.US,D,20111018,000000,6.88424,6.91441,6.76845,6.91441,21681.786198688,0
+BCV.US,D,20111019,000000,6.85683,6.94931,6.85683,6.88775,18642.983114282,0
+BCV.US,D,20111020,000000,6.86594,6.92882,6.83578,6.86594,16015.399045464,0
+BCV.US,D,20111021,000000,6.88775,7.01199,6.65227,6.99454,27299.670596226,0
+BCV.US,D,20111024,000000,6.94931,7.00241,6.87077,6.977,15839.312954174,0
+BCV.US,D,20111025,000000,6.91791,6.9697,6.82308,6.96477,9042.6007119556,0
+BCV.US,D,20111026,000000,6.88775,7.01199,6.88775,6.98146,8916.071784083,0
+BCV.US,D,20111027,000000,7.04414,7.13509,7.04414,7.04784,26109.244266493,0
+BCV.US,D,20111028,000000,7.04784,7.17939,7.04414,7.08634,21348.593355289,0
+BCV.US,D,20111031,000000,7.08264,7.08264,7.01787,7.01787,7304.936769173,0
+BCV.US,D,20111101,000000,6.98439,6.99302,6.89752,6.92635,10796.080770722,0
+BCV.US,D,20111102,000000,7.00241,7.00241,6.89193,6.98639,5471.3217227539,0
+BCV.US,D,20111103,000000,7.03826,7.08569,6.97918,7.02366,4280.8953930201,0
+BCV.US,D,20111104,000000,6.9697,6.97491,6.88216,6.93991,21507.808922862,0
+BCV.US,D,20111107,000000,6.99454,7.01939,6.88424,6.92882,28833.833846681,0
+BCV.US,D,20111108,000000,6.94931,6.98146,6.89193,6.94209,28407.853122844,0
+BCV.US,D,20111109,000000,6.89752,6.90805,6.8575,6.89335,87831.109690437,0
+BCV.US,D,20111110,000000,6.94408,6.97491,6.89335,6.91232,19593.004481059,0
+BCV.US,D,20111111,000000,6.95214,6.96477,6.88975,6.88975,16682.839139991,0
+BCV.US,D,20111114,000000,6.88775,6.89543,6.83578,6.89543,41191.492468897,0
+BCV.US,D,20111115,000000,6.88775,6.98639,6.84005,6.94931,26629.067278502,0
+BCV.US,D,20111116,000000,6.96306,7.09166,6.86594,6.89193,24567.700161912,0
+BCV.US,D,20111117,000000,6.96675,6.96675,6.85256,6.85256,16400.257867742,0
+BCV.US,D,20111118,000000,6.91791,6.95214,6.8372,6.9348,49386.349364106,0
+BCV.US,D,20111121,000000,6.9348,6.9348,6.84498,6.88975,53839.113217487,0
+BCV.US,D,20111122,000000,6.84972,6.95214,6.84972,6.8575,13560.737844736,0
+BCV.US,D,20111123,000000,6.8723,6.90312,6.72975,6.8723,11289.543589425,0
+BCV.US,D,20111125,000000,6.90312,6.90312,6.78731,6.88216,13340.366628692,0
+BCV.US,D,20111128,000000,6.88216,6.94713,6.88216,6.91791,28243.365516609,0
+BCV.US,D,20111129,000000,6.94408,6.99739,6.82308,6.89752,53638.775748355,0
+BCV.US,D,20111130,000000,6.94797,7.04575,6.88908,6.92635,86268.477431212,0
+BCV.US,D,20111201,000000,7.00176,7.03456,6.8723,7.01939,17526.365325808,0
+BCV.US,D,20111202,000000,7.08569,7.09166,6.92066,7.00176,18782.164934942,0
+BCV.US,D,20111205,000000,7.00697,7.03456,6.91791,6.98439,21581.617464122,0
+BCV.US,D,20111206,000000,7.02366,7.05154,6.86385,6.94408,13317.169658582,0
+BCV.US,D,20111207,000000,6.96477,6.99739,6.88975,6.96229,10095.954036494,0
+BCV.US,D,20111208,000000,6.96477,6.99302,6.93043,6.95802,9410.5890105182,0
+BCV.US,D,20111209,000000,6.99739,7.03456,6.84498,6.91791,17022.358429782,0
+BCV.US,D,20111212,000000,6.91791,6.93991,6.81254,6.81747,13763.184129333,0
+BCV.US,D,20111213,000000,6.80069,6.86879,6.80069,6.86385,9725.8569224671,0
+BCV.US,D,20111214,000000,6.88557,6.88557,6.68489,6.71647,35513.506830618,0
+BCV.US,D,20111215,000000,6.71647,6.78731,6.71647,6.78731,12295.44856601,0
+BCV.US,D,20111216,000000,6.77547,6.77547,6.74161,6.76845,7263.8148676145,0
+BCV.US,D,20111219,000000,6.78465,6.78731,6.69115,6.72491,12437.793609868,0
+BCV.US,D,20111220,000000,6.72491,6.78731,6.70111,6.78731,31322.23609484,0
+BCV.US,D,20111221,000000,6.78731,6.86879,6.70111,6.8575,15972.16832844,0
+BCV.US,D,20111222,000000,6.8372,6.86879,6.80487,6.81747,8284.4815524528,0
+BCV.US,D,20111223,000000,6.86879,6.86879,6.8077,6.84498,12979.759184255,0
+BCV.US,D,20111227,000000,6.86879,6.89752,6.78731,6.86879,18959.305433963,0
+BCV.US,D,20111228,000000,6.88216,6.90805,6.75374,6.78731,24427.46393352,0
+BCV.US,D,20111229,000000,6.76418,6.79576,6.73402,6.78731,27110.93161215,0
+BCV.US,D,20111230,000000,6.74588,6.80847,6.74588,6.76845,32715.108709171,0
+BCV.US,D,20120103,000000,6.82308,6.8723,6.75014,6.8723,37958.678361754,0
+BCV.US,D,20120104,000000,6.8723,6.90312,6.81747,6.90312,13269.72131063,0
+BCV.US,D,20120105,000000,6.91232,6.97918,6.86385,6.97918,10564.111069622,0
+BCV.US,D,20120106,000000,6.97918,6.99739,6.86879,6.92635,19106.922516481,0
+BCV.US,D,20120109,000000,6.93043,6.99302,6.91791,6.97491,13500.636603997,0
+BCV.US,D,20120110,000000,6.97491,7.05457,6.96229,7.04263,18749.478295242,0
+BCV.US,D,20120111,000000,7.02366,7.03826,7.01048,7.01939,20402.789619442,0
+BCV.US,D,20120112,000000,7.02954,7.07458,7.02954,7.07458,11753.482991625,0
+BCV.US,D,20120113,000000,7.05894,7.07458,7.0156,7.05154,13968.793637125,0
+BCV.US,D,20120117,000000,7.05154,7.0633,7.0376,7.05154,14624.635246598,0
+BCV.US,D,20120118,000000,7.04784,7.11888,7.04784,7.11888,42547.460812597,0
+BCV.US,D,20120119,000000,7.11452,7.14866,7.09972,7.13965,32928.099071088,0
+BCV.US,D,20120120,000000,7.13595,7.14866,7.06406,7.14866,18079.929385249,0
+BCV.US,D,20120123,000000,7.15843,7.22577,7.10475,7.21599,46978.082103599,0
+BCV.US,D,20120124,000000,7.18612,7.22055,7.18612,7.19977,12051.880379857,0
+BCV.US,D,20120125,000000,7.21599,7.25754,7.17635,7.21599,26110.298674225,0
+BCV.US,D,20120126,000000,7.22965,7.27119,7.22055,7.22055,12720.374882117,0
+BCV.US,D,20120127,000000,7.23477,7.25754,7.22055,7.25754,68414.191300667,0
+BCV.US,D,20120130,000000,7.28419,7.30079,7.25222,7.30079,17999.794397597,0
+BCV.US,D,20120131,000000,7.36053,7.37514,7.32127,7.37058,24066.856489084,0
+BCV.US,D,20120201,000000,7.40008,7.41382,7.38642,7.40624,24776.472892902,0
+BCV.US,D,20120202,000000,7.43109,7.44637,7.39628,7.43573,11590.049793122,0
+BCV.US,D,20120203,000000,7.44105,7.50782,7.42663,7.50013,15395.407298887,0
+BCV.US,D,20120206,000000,7.50013,7.52736,7.48951,7.50013,11288.489181693,0
+BCV.US,D,20120207,000000,7.49786,7.5502,7.4843,7.5502,2686.6309018263,0
+BCV.US,D,20120208,000000,7.58815,7.59725,7.51976,7.51976,19943.067848173,0
+BCV.US,D,20120209,000000,7.51976,7.6093,7.51976,7.56747,27798.405453591,0
+BCV.US,D,20120210,000000,7.56624,7.5798,7.53048,7.56074,9393.7184868017,0
+BCV.US,D,20120213,000000,7.58967,7.6146,7.53352,7.56624,25907.85238963,0
+BCV.US,D,20120214,000000,7.54803,7.56074,7.53352,7.56074,14474.909348616,0
+BCV.US,D,20120215,000000,7.57591,7.57591,7.50013,7.50013,17036.065730301,0
+BCV.US,D,20120216,000000,7.53048,7.55552,7.52138,7.55163,16151.417642926,0
+BCV.US,D,20120217,000000,7.55163,7.60171,7.55163,7.60171,19766.981756884,0
+BCV.US,D,20120221,000000,7.56624,7.60483,7.56624,7.56624,16163.016127981,0
+BCV.US,D,20120222,000000,7.54405,7.58501,7.53048,7.56908,10567.274292819,0
+BCV.US,D,20120223,000000,7.60171,7.6146,7.57591,7.58501,26137.713275264,0
+BCV.US,D,20120224,000000,7.58815,7.65102,7.57373,7.57904,12229.020878879,0
+BCV.US,D,20120227,000000,7.6146,7.6146,7.56624,7.59337,17503.168355697,0
+BCV.US,D,20120228,000000,7.58501,7.58967,7.56908,7.58501,9142.7694465213,0
+BCV.US,D,20120229,000000,7.57743,7.64116,7.56226,7.59564,21842.056173993,0
+BCV.US,D,20120301,000000,7.6146,7.63889,7.56908,7.62361,10560.947846426,0
+BCV.US,D,20120302,000000,7.62304,7.62304,7.56472,7.5926,12766.768822337,0
+BCV.US,D,20120305,000000,7.56472,7.63746,7.55931,7.56472,14852.387316769,0
+BCV.US,D,20120306,000000,7.54642,7.55931,7.45699,7.45699,18130.540956399,0
+BCV.US,D,20120307,000000,7.47282,7.49179,7.47282,7.488,9802.8286869229,0
+BCV.US,D,20120308,000000,7.5138,7.52517,7.50327,7.51,18892.877746831,0
+BCV.US,D,20120309,000000,7.51,7.60408,7.50327,7.5926,27368.207098824,0
+BCV.US,D,20120312,000000,7.62304,7.65102,7.57904,7.58416,14502.323949655,0
+BCV.US,D,20120313,000000,7.61917,7.68811,7.60408,7.68811,10068.539435455,0
+BCV.US,D,20120314,000000,7.71163,7.71703,7.61917,7.61917,12516.874189789,0
+BCV.US,D,20120315,000000,7.66241,7.67825,7.61917,7.67217,10027.417533897,0
+BCV.US,D,20120316,000000,7.67217,7.67217,7.61917,7.61917,8051.4574436209,0
+BCV.US,D,20120319,000000,7.59725,7.64723,7.59725,7.61394,11340.155160575,0
+BCV.US,D,20120320,000000,7.65406,7.65406,7.488,7.52517,15341.632504542,0
+BCV.US,D,20120321,000000,7.52972,7.56472,7.488,7.50705,47115.155108795,0
+BCV.US,D,20120322,000000,7.51,7.54328,7.46448,7.46912,7051.878913428,0
+BCV.US,D,20120323,000000,7.46912,7.50705,7.46912,7.49786,11667.021557577,0
+BCV.US,D,20120326,000000,7.49179,7.54642,7.488,7.54642,45244.635791746,0
+BCV.US,D,20120327,000000,7.51,7.54328,7.47282,7.52517,99286.195293828,0
+BCV.US,D,20120328,000000,7.5138,7.51976,7.45233,7.51976,50050.626235437,0
+BCV.US,D,20120329,000000,7.51,7.5502,7.44854,7.52517,25073.815873403,0
+BCV.US,D,20120330,000000,7.54405,7.54405,7.47368,7.53048,19509.70627021,0
+BCV.US,D,20120402,000000,7.4843,7.61394,7.4843,7.61394,14664.702740425,0
+BCV.US,D,20120403,000000,7.55391,7.5926,7.51976,7.51976,4194.4339589738,0
+BCV.US,D,20120404,000000,7.5138,7.54642,7.47822,7.53285,23866.519019953,0
+BCV.US,D,20120405,000000,7.47282,7.51976,7.47282,7.51976,14879.801917808,0
+BCV.US,D,20120409,000000,7.47822,7.4843,7.40236,7.45699,11288.489181693,0
+BCV.US,D,20120410,000000,7.398,7.40236,7.35854,7.38281,15165.546413253,0
+BCV.US,D,20120411,000000,7.38281,7.43337,7.35152,7.398,11990.724731385,0
+BCV.US,D,20120412,000000,7.39477,7.49786,7.37514,7.44493,12722.483697581,0
+BCV.US,D,20120413,000000,7.43337,7.43337,7.35152,7.35854,17161.540250441,0
+BCV.US,D,20120416,000000,7.37514,7.41155,7.23951,7.35854,38243.368449467,0
+BCV.US,D,20120417,000000,7.35854,7.39477,7.35854,7.37883,26119.788343816,0
+BCV.US,D,20120418,000000,7.35854,7.38889,7.35152,7.35152,13066.220618302,0
+BCV.US,D,20120419,000000,7.35152,7.38889,7.35152,7.35152,9732.1833688607,0
+BCV.US,D,20120420,000000,7.35152,7.38889,7.35152,7.36053,16270.565716674,0
+BCV.US,D,20120423,000000,7.35152,7.35152,7.26219,7.28191,40137.084736625,0
+BCV.US,D,20120424,000000,7.30694,7.34868,7.2728,7.34033,12707.721989329,0
+BCV.US,D,20120425,000000,7.34868,7.37883,7.33046,7.33492,23861.246981291,0
+BCV.US,D,20120426,000000,7.33046,7.38889,7.33046,7.38889,15291.020933393,0
+BCV.US,D,20120427,000000,7.38889,7.4235,7.35152,7.37058,26907.430919822,0
+BCV.US,D,20120430,000000,7.36973,7.42303,7.34782,7.41526,15072.758532814,0
+BCV.US,D,20120501,000000,7.4235,7.46448,7.36053,7.46448,19975.754487872,0
+BCV.US,D,20120502,000000,7.43811,7.46912,7.40236,7.46912,12433.575978939,0
+BCV.US,D,20120503,000000,7.43412,7.44637,7.35854,7.40472,16015.399045464,0
+BCV.US,D,20120504,000000,7.41155,7.41155,7.30163,7.36053,9937.7928766536,0
+BCV.US,D,20120507,000000,7.32515,7.37058,7.32515,7.36679,10825.604187225,0
+BCV.US,D,20120508,000000,7.3447,7.3447,7.28191,7.33046,29032.062500348,0
+BCV.US,D,20120509,000000,7.29025,7.36821,7.2728,7.29025,31213.632098416,0
+BCV.US,D,20120510,000000,7.29329,7.34631,7.29329,7.32202,23883.38954367,0
+BCV.US,D,20120511,000000,7.30694,7.3447,7.2728,7.29243,37057.159750661,0
+BCV.US,D,20120514,000000,7.29243,7.29709,7.25308,7.29709,29028.899277152,0
+BCV.US,D,20120515,000000,7.29709,7.29709,7.25308,7.25308,18595.534766331,0
+BCV.US,D,20120516,000000,7.26219,7.27735,7.19977,7.19977,18185.370158476,0
+BCV.US,D,20120517,000000,7.15919,7.18688,7.08569,7.09517,47060.325906717,0
+BCV.US,D,20120518,000000,7.0633,7.08569,6.98363,6.98363,19054.202129868,0
+BCV.US,D,20120521,000000,6.9639,7.07458,6.9639,7.05154,28537.545273912,0
+BCV.US,D,20120522,000000,7.05382,7.18991,7.05382,7.14486,45502.965686151,0
+BCV.US,D,20120523,000000,7.14486,7.16449,7.09517,7.14486,35723.33396934,0
+BCV.US,D,20120524,000000,7.14866,7.20461,7.14486,7.17037,36338.053677252,0
+BCV.US,D,20120525,000000,7.1756,7.20461,7.15843,7.20461,38527.004129448,0
+BCV.US,D,20120529,000000,7.19503,7.30694,7.19503,7.29243,43535.440857735,0
+BCV.US,D,20120530,000000,7.21599,7.21599,7.14866,7.14866,6607.9732581419,0
+BCV.US,D,20120531,000000,7.18688,7.18688,7.13149,7.1681,4376.8464966567,0
+BCV.US,D,20120601,000000,7.13434,7.13434,7.03153,7.03153,21291.655337746,0
+BCV.US,D,20120604,000000,7.05154,7.07458,6.91582,7.00109,25110.720144033,0
+BCV.US,D,20120605,000000,6.98563,7.09005,6.98563,7.0486,24388.450847426,0
+BCV.US,D,20120606,000000,7.06643,7.10864,7.06643,7.07592,86040.725361041,0
+BCV.US,D,20120607,000000,7.0819,7.1479,7.0819,7.09375,34867.154890735,0
+BCV.US,D,20120608,000000,7.08492,7.1479,7.08492,7.12695,13004.010562097,0
+BCV.US,D,20120611,000000,7.13149,7.1479,7.09375,7.12315,16481.447263126,0
+BCV.US,D,20120612,000000,7.10864,7.16753,7.09375,7.16753,10054.832134936,0
+BCV.US,D,20120613,000000,7.12695,7.15843,7.12695,7.15843,7060.3141752862,0
+BCV.US,D,20120614,000000,7.13149,7.18991,7.13149,7.16364,36416.079849441,0
+BCV.US,D,20120615,000000,7.1756,7.19503,7.13149,7.19503,10164.490539092,0
+BCV.US,D,20120618,000000,7.20461,7.22577,7.18015,7.22055,17338.680749464,0
+BCV.US,D,20120619,000000,7.18991,7.24852,7.18536,7.21287,10259.387234996,0
+BCV.US,D,20120620,000000,7.21599,7.23951,7.21599,7.22055,12351.332175822,0
+BCV.US,D,20120621,000000,7.21287,7.23477,7.16753,7.17037,20111.773085336,0
+BCV.US,D,20120622,000000,7.1756,7.26673,7.16753,7.18991,13219.109739482,0
+BCV.US,D,20120625,000000,7.20461,7.20461,7.1479,7.17037,15604.180029877,0
+BCV.US,D,20120626,000000,7.18015,7.18015,7.13434,7.16753,11275.836288905,0
+BCV.US,D,20120627,000000,7.16753,7.24852,7.14486,7.24559,10010.54701018,0
+BCV.US,D,20120628,000000,7.23477,7.24559,7.16753,7.21287,20400.680803979,0
+BCV.US,D,20120629,000000,7.25308,7.3024,7.23041,7.25308,16555.255804386,0
+BCV.US,D,20120702,000000,7.23477,7.3024,7.23477,7.3024,18871.789592185,0
+BCV.US,D,20120703,000000,7.23951,7.34868,7.23951,7.34033,15223.538838528,0
+BCV.US,D,20120705,000000,7.34868,7.34868,7.3024,7.33046,9389.5008558727,0
+BCV.US,D,20120706,000000,7.32202,7.34033,7.25308,7.28268,106001.71814066,0
+BCV.US,D,20120709,000000,7.2857,7.3024,7.26673,7.3024,23145.30413108,0
+BCV.US,D,20120710,000000,7.29025,7.31681,7.25839,7.2857,35707.517853356,0
+BCV.US,D,20120711,000000,7.2857,7.29774,7.22055,7.2728,17488.406647446,0
+BCV.US,D,20120712,000000,7.2728,7.2728,7.19503,7.23951,18944.543725712,0
+BCV.US,D,20120713,000000,7.23951,7.26219,7.23951,7.23951,17399.836397935,0
+BCV.US,D,20120716,000000,7.23041,7.3024,7.23041,7.27735,42001.277607281,0
+BCV.US,D,20120717,000000,7.29927,7.29927,7.2637,7.28342,31506.757447989,0
+BCV.US,D,20120718,000000,7.27821,7.29927,7.2599,7.27821,17477.862570123,0
+BCV.US,D,20120719,000000,7.27735,7.32202,7.2728,7.32202,14416.91692334,0
+BCV.US,D,20120720,000000,7.32592,7.34868,7.23477,7.26219,19367.361226353,0
+BCV.US,D,20120723,000000,7.2728,7.2728,7.22577,7.22577,12967.106291468,0
+BCV.US,D,20120724,000000,7.2546,7.2546,7.20897,7.22728,5121.2583556399,0
+BCV.US,D,20120725,000000,7.19977,7.31681,7.19977,7.25308,12781.530530588,0
+BCV.US,D,20120726,000000,7.25308,7.34868,7.25308,7.34033,16218.899737791,0
+BCV.US,D,20120727,000000,7.34033,7.42967,7.34033,7.41611,22563.271062866,0
+BCV.US,D,20120730,000000,7.43412,7.52213,7.39628,7.40472,10774.992616076,0
+BCV.US,D,20120731,000000,7.35228,7.44637,7.35228,7.42967,15211.940353474,0
+BCV.US,D,20120801,000000,7.46304,7.48648,7.38405,7.42511,10967.949231082,0
+BCV.US,D,20120802,000000,7.41526,7.41526,7.35541,7.37741,11318.012598196,0
+BCV.US,D,20120803,000000,7.39628,7.47063,7.39628,7.40472,18130.540956399,0
+BCV.US,D,20120806,000000,7.45014,7.47586,7.42511,7.46675,12424.086309348,0
+BCV.US,D,20120807,000000,7.43337,7.51464,7.43337,7.45699,13624.002308673,0
+BCV.US,D,20120808,000000,7.50327,7.50782,7.46304,7.48951,15614.7241072,0
+BCV.US,D,20120809,000000,7.49492,7.50782,7.4584,7.47586,4764.8685421323,0
+BCV.US,D,20120810,000000,7.49492,7.53048,7.4584,7.47063,17922.822633142,0
+BCV.US,D,20120813,000000,7.48648,7.53048,7.40842,7.52736,26945.389598185,0
+BCV.US,D,20120814,000000,7.49492,7.51683,7.49492,7.51683,12803.673092966,0
+BCV.US,D,20120815,000000,7.51076,7.51683,7.48648,7.50327,11435.051856479,0
+BCV.US,D,20120816,000000,7.49492,7.54945,7.49492,7.54945,10780.264654738,0
+BCV.US,D,20120817,000000,7.55704,7.56226,7.51683,7.51683,10250.951973138,0
+BCV.US,D,20120820,000000,7.50013,7.5412,7.50013,7.52736,21535.223523901,0
+BCV.US,D,20120821,000000,7.49492,7.58218,7.49492,7.57069,22729.867484564,0
+BCV.US,D,20120822,000000,7.57743,7.57743,7.50782,7.52213,13857.026417504,0
+BCV.US,D,20120823,000000,7.53048,7.54945,7.48648,7.48648,10245.679934477,0
+BCV.US,D,20120824,000000,7.49786,7.53048,7.46912,7.46912,12614.93410889,0
+BCV.US,D,20120827,000000,7.47586,7.50327,7.4584,7.48951,7135.1771242774,0
+BCV.US,D,20120828,000000,7.50782,7.52213,7.4584,7.47063,18260.233107468,0
+BCV.US,D,20120829,000000,7.48951,7.50782,7.4548,7.4584,4543.4429183555,0
+BCV.US,D,20120830,000000,7.47063,7.48951,7.42511,7.43412,13051.458910049,0
+BCV.US,D,20120831,000000,7.4198,7.44029,7.4198,7.44029,3761.0723810105,0
+BCV.US,D,20120904,000000,7.43337,7.45699,7.42303,7.45699,16462.467923945,0
+BCV.US,D,20120905,000000,7.42815,7.48505,7.42815,7.48505,26901.104473429,0
+BCV.US,D,20120906,000000,7.45699,7.50327,7.45699,7.49255,50042.190973579,0
+BCV.US,D,20120907,000000,7.49255,7.55552,7.488,7.53048,84364.217066731,0
+BCV.US,D,20120910,000000,7.58131,7.58131,7.49786,7.52062,23706.249044648,0
+BCV.US,D,20120911,000000,7.53048,7.58578,7.52062,7.56994,34264.033667876,0
+BCV.US,D,20120912,000000,7.56624,7.62153,7.56624,7.59488,37825.822987488,0
+BCV.US,D,20120913,000000,7.60636,7.64865,7.56994,7.64865,33308.740262439,0
+BCV.US,D,20120914,000000,7.62153,7.67151,7.62153,7.62438,24225.017648926,0
+BCV.US,D,20120917,000000,7.62438,7.6957,7.62153,7.62438,22470.483182426,0
+BCV.US,D,20120918,000000,7.62438,7.70707,7.61612,7.67151,15763.39559745,0
+BCV.US,D,20120919,000000,7.6533,7.7048,7.6533,7.68062,12645.511933125,0
+BCV.US,D,20120920,000000,7.7048,7.7048,7.66544,7.67151,19176.513426811,0
+BCV.US,D,20120921,000000,7.66544,7.71163,7.66544,7.70707,7379.7997181643,0
+BCV.US,D,20120924,000000,7.68659,7.71163,7.67151,7.67672,12055.043603053,0
+BCV.US,D,20120925,000000,7.6533,7.6957,7.6533,7.6571,22469.428774694,0
+BCV.US,D,20120926,000000,7.67151,7.68659,7.62438,7.63661,36342.271308183,0
+BCV.US,D,20120927,000000,7.67151,7.69266,7.64116,7.69266,28057.78975573,0
+BCV.US,D,20120928,000000,7.70707,7.71163,7.66174,7.6957,36067.07089006,0
+BCV.US,D,20121001,000000,7.66174,7.7359,7.66174,7.69266,36002.752018391,0
+BCV.US,D,20121002,000000,7.67151,7.7048,7.67151,7.69266,12769.932045534,0
+BCV.US,D,20121003,000000,7.66174,7.71997,7.66174,7.71163,13890.767464938,0
+BCV.US,D,20121004,000000,7.6957,7.75108,7.69266,7.7359,13186.42309978,0
+BCV.US,D,20121005,000000,7.71163,7.77309,7.71163,7.71997,14590.894199166,0
+BCV.US,D,20121008,000000,7.66174,7.74577,7.6571,7.7048,21426.619527478,0
+BCV.US,D,20121009,000000,7.6533,7.70101,7.6533,7.70101,19312.532024275,0
+BCV.US,D,20121010,000000,7.67151,7.67151,7.64116,7.64116,20832.987974209,0
+BCV.US,D,20121011,000000,7.63661,7.6533,7.62153,7.62153,16417.128391458,0
+BCV.US,D,20121012,000000,7.60332,7.6533,7.49786,7.56994,21437.1636048,0
+BCV.US,D,20121015,000000,7.55163,7.60332,7.55163,7.60332,21683.895014152,0
+BCV.US,D,20121016,000000,7.57591,7.67672,7.57591,7.67672,17150.99617312,0
+BCV.US,D,20121017,000000,7.68062,7.68062,7.63661,7.6571,28988.831783324,0
+BCV.US,D,20121018,000000,7.6533,7.6571,7.6533,7.6571,10121.259822069,0
+BCV.US,D,20121019,000000,7.66174,7.66174,7.57591,7.61081,14344.162789814,0
+BCV.US,D,20121022,000000,7.59488,7.6571,7.59488,7.63053,19448.550621737,0
+BCV.US,D,20121023,000000,7.6571,7.67151,7.52062,7.59878,26300.092066033,0
+BCV.US,D,20121024,000000,7.60636,7.61612,7.58578,7.60636,5822.4394976001,0
+BCV.US,D,20121025,000000,7.60332,7.61612,7.59878,7.60332,13028.26193994,0
+BCV.US,D,20121026,000000,7.60636,7.60636,7.56994,7.58578,14925.141450294,0
+BCV.US,D,20121031,000000,7.50327,7.57591,7.50327,7.54044,45899.422993485,0
+BCV.US,D,20121101,000000,7.51,7.60636,7.51,7.59118,30554.627265748,0
+BCV.US,D,20121102,000000,7.58131,7.62153,7.58131,7.59488,15774.994082505,0
+BCV.US,D,20121105,000000,7.58131,7.59488,7.56994,7.58131,23069.386774355,0
+BCV.US,D,20121106,000000,7.56994,7.59118,7.56994,7.57591,26460.362041339,0
+BCV.US,D,20121107,000000,7.56074,7.56074,7.488,7.51464,44247.166077017,0
+BCV.US,D,20121108,000000,7.488,7.51,7.488,7.49255,17270.144246865,0
+BCV.US,D,20121109,000000,7.46912,7.46912,7.4624,7.4624,25186.637500755,0
+BCV.US,D,20121112,000000,7.43726,7.46533,7.43726,7.45233,16396.040236813,0
+BCV.US,D,20121113,000000,7.45233,7.46912,7.44854,7.44854,42553.787258991,0
+BCV.US,D,20121114,000000,7.41819,7.42815,7.34261,7.34782,79038.40361103,0
+BCV.US,D,20121115,000000,7.33264,7.37286,7.26824,7.27432,66610.099670751,0
+BCV.US,D,20121116,000000,7.34261,7.34261,7.19058,7.27821,45383.817612406,0
+BCV.US,D,20121119,000000,7.33264,7.42815,7.33264,7.398,19285.117423236,0
+BCV.US,D,20121120,000000,7.41819,7.43337,7.328,7.3592,28078.877910375,0
+BCV.US,D,20121121,000000,7.36973,7.46912,7.36973,7.45699,18174.826081154,0
+BCV.US,D,20121123,000000,7.43726,7.48505,7.43726,7.47368,3138.9718189706,0
+BCV.US,D,20121126,000000,7.47899,7.49255,7.407,7.41526,27212.154754449,0
+BCV.US,D,20121127,000000,7.41819,7.45699,7.41819,7.44854,21577.399833193,0
+BCV.US,D,20121128,000000,7.46002,7.50165,7.44105,7.49634,30457.621754378,0
+BCV.US,D,20121129,000000,7.53285,7.53285,7.50621,7.51911,28880.227786901,0
+BCV.US,D,20121130,000000,7.52517,7.53285,7.48648,7.51303,12212.150355162,0
+BCV.US,D,20121203,000000,7.53285,7.53285,7.51911,7.52887,30626.326991542,0
+BCV.US,D,20121204,000000,7.52517,7.52887,7.50165,7.50923,15209.831538008,0
+BCV.US,D,20121205,000000,7.50165,7.51303,7.49112,7.49634,20559.896371551,0
+BCV.US,D,20121206,000000,7.46304,7.53285,7.46304,7.48648,42331.307227481,0
+BCV.US,D,20121207,000000,7.47661,7.53797,7.47661,7.53797,32687.694108131,0
+BCV.US,D,20121210,000000,7.49634,7.53797,7.48278,7.50621,31906.377978519,0
+BCV.US,D,20121211,000000,7.48278,7.53285,7.48278,7.51303,34682.633537589,0
+BCV.US,D,20121212,000000,7.53797,7.53797,7.49112,7.50621,53653.537456607,0
+BCV.US,D,20121213,000000,7.49634,7.53797,7.46304,7.46675,92048.740619521,0
+BCV.US,D,20121214,000000,7.42066,7.50621,7.42066,7.49112,57027.642199874,0
+BCV.US,D,20121217,000000,7.46002,7.52517,7.46002,7.52517,36139.825023586,0
+BCV.US,D,20121218,000000,7.50621,7.56548,7.50621,7.55998,24066.856489084,0
+BCV.US,D,20121219,000000,7.52887,7.62438,7.52887,7.59878,26932.736705397,0
+BCV.US,D,20121220,000000,7.56908,7.65776,7.55998,7.62438,28314.010834672,0
+BCV.US,D,20121221,000000,7.64116,7.64116,7.59421,7.63053,47689.807322882,0
+BCV.US,D,20121224,000000,7.64941,7.64941,7.60247,7.60247,3141.0806344351,0
+BCV.US,D,20121226,000000,7.60247,7.63053,7.59421,7.62153,24352.600984529,0
+BCV.US,D,20121227,000000,7.55998,7.59878,7.55998,7.59878,27992.416476329,0
+BCV.US,D,20121228,000000,7.54328,7.62153,7.52887,7.57516,52833.2082409,0
+BCV.US,D,20121231,000000,7.51303,7.61537,7.51303,7.60636,15618.941738129,0
+BCV.US,D,20130102,000000,7.64648,7.73221,7.64648,7.7048,13364.618006534,0
+BCV.US,D,20130103,000000,7.67758,7.75327,7.67758,7.70186,28066.225017588,0
+BCV.US,D,20130104,000000,7.69266,7.79708,7.69266,7.79281,28175.883421743,0
+BCV.US,D,20130107,000000,7.77005,7.81586,7.77005,7.81586,18885.496892704,0
+BCV.US,D,20130108,000000,7.8388,7.84858,7.82079,7.84858,9719.5304760735,0
+BCV.US,D,20130109,000000,7.8446,7.90947,7.8388,7.89457,32211.101813145,0
+BCV.US,D,20130110,000000,7.87636,7.93678,7.8666,7.93678,16394.985829082,0
+BCV.US,D,20130111,000000,7.91279,7.92777,7.8666,7.87144,19179.676650009,0
+BCV.US,D,20130114,000000,7.94266,7.94266,7.86262,7.88632,12800.509869769,0
+BCV.US,D,20130115,000000,7.89875,7.93261,7.85199,7.90947,27537.966743721,0
+BCV.US,D,20130116,000000,7.89049,7.93678,7.87144,7.93678,32714.054301438,0
+BCV.US,D,20130117,000000,7.92777,7.95308,7.89049,7.93678,35615.784380648,0
+BCV.US,D,20130118,000000,7.9178,7.97822,7.90947,7.97822,28012.450223243,0
+BCV.US,D,20130122,000000,7.95308,7.99416,7.94901,7.97491,25284.697419858,0
+BCV.US,D,20130123,000000,8.0025,8.00999,7.98334,7.99747,11987.561508189,0
+BCV.US,D,20130124,000000,7.96826,8.00668,7.96826,7.99747,22445.177396851,0
+BCV.US,D,20130125,000000,8.02848,8.06063,8.01426,8.05732,22181.575463783,0
+BCV.US,D,20130128,000000,8.08519,8.08519,8.00999,8.02422,43642.990446426,0
+BCV.US,D,20130129,000000,8.04461,8.06063,8.01426,8.05732,25893.090681378,0
+BCV.US,D,20130130,000000,8.07505,8.08519,8.02848,8.03522,16357.027150719,0
+BCV.US,D,20130131,000000,8.05732,8.05732,8.00999,8.02422,6380.2211879714,0
+BCV.US,D,20130201,000000,8.06567,8.07505,8.01834,8.06567,27356.60861377,0
+BCV.US,D,20130204,000000,8.04879,8.06567,7.99747,8.00668,23036.700134655,0
+BCV.US,D,20130205,000000,7.99416,8.1037,7.99416,8.03522,23743.153315277,0
+BCV.US,D,20130206,000000,8.03522,8.08519,8.01834,8.05732,16064.95620888,0
+BCV.US,D,20130207,000000,8.02848,8.06063,7.98334,8.00999,14460.147640363,0
+BCV.US,D,20130208,000000,8.01426,8.0944,8.01426,8.0944,20839.314420603,0
+BCV.US,D,20130211,000000,8.07078,8.07923,7.99416,8.03949,20725.438385517,0
+BCV.US,D,20130212,000000,8.04461,8.06063,8.03522,8.05391,8292.916814311,0
+BCV.US,D,20130213,000000,8.04879,8.05732,8.01426,8.01426,18495.366031765,0
+BCV.US,D,20130214,000000,8.0025,8.14012,7.99416,8.07505,25396.464639478,0
+BCV.US,D,20130215,000000,8.0944,8.0944,8.04879,8.07078,18045.133930085,0
+BCV.US,D,20130219,000000,8.07923,8.12067,8.06063,8.06063,19139.609156182,0
+BCV.US,D,20130220,000000,8.06063,8.07923,7.96826,8.00999,52868.003696065,0
+BCV.US,D,20130221,000000,8.02848,8.04879,7.9178,7.93678,40230.927024798,0
+BCV.US,D,20130222,000000,7.94673,7.99416,7.81092,7.95906,70112.842157356,0
+BCV.US,D,20130225,000000,7.97822,8.0025,7.8666,7.8666,51227.345264651,0
+BCV.US,D,20130226,000000,7.8666,7.93261,7.8666,7.89875,20788.702849453,0
+BCV.US,D,20130227,000000,7.87144,7.96228,7.87144,7.94901,20830.879158745,0
+BCV.US,D,20130228,000000,7.97822,7.97822,7.93678,7.93678,30279.426847625,0
+BCV.US,D,20130301,000000,7.96228,7.98334,7.9178,7.93261,22907.007983585,0
+BCV.US,D,20130304,000000,7.88632,7.96228,7.88632,7.92777,36338.053677252,0
+BCV.US,D,20130305,000000,7.94901,8.02422,7.94901,8.01834,15476.596694273,0
+BCV.US,D,20130306,000000,8.05732,8.05732,7.98742,8.00999,18611.350882315,0
+BCV.US,D,20130307,000000,7.98334,8.07505,7.98334,8.05391,27157.32555237,0
+BCV.US,D,20130308,000000,8.12067,8.12067,8.07505,8.08519,6583.7218802997,0
+BCV.US,D,20130311,000000,8.09194,8.10797,8.07078,8.10038,8513.2880303555,0
+BCV.US,D,20130312,000000,8.14012,8.14012,8.06567,8.07923,41183.057207039,0
+BCV.US,D,20130313,000000,8.05732,8.13082,8.05732,8.13082,8348.8004241213,0
+BCV.US,D,20130314,000000,8.12655,8.13679,8.1164,8.12144,14731.130427557,0
+BCV.US,D,20130315,000000,8.18507,8.18507,8.1037,8.10797,9652.0483812082,0
+BCV.US,D,20130318,000000,7.9933,8.10038,7.9933,8.09194,43689.384386645,0
+BCV.US,D,20130319,000000,8.06063,8.07078,7.98249,8.05305,127101.47127114,0
+BCV.US,D,20130320,000000,8.1037,8.11223,8.07505,8.0944,15953.188989259,0
+BCV.US,D,20130321,000000,8.14012,8.15586,8.04461,8.04461,34979.976518089,0
+BCV.US,D,20130322,000000,8.10038,8.13679,8.05732,8.05732,24301.989413381,0
+BCV.US,D,20130325,000000,8.10797,8.12655,8.07078,8.07078,8464.7852746711,0
+BCV.US,D,20130326,000000,8.12655,8.14012,8.1037,8.1037,33342.481309872,0
+BCV.US,D,20130327,000000,8.1164,8.13082,8.07078,8.12655,22568.543101527,0
+BCV.US,D,20130328,000000,8.17388,8.18848,8.1164,8.17824,18649.309560677,0
+BCV.US,D,20130401,000000,8.1164,8.16619,8.1164,8.14941,10388.024978333,0
+BCV.US,D,20130402,000000,8.13679,8.15586,8.13679,8.13679,18068.330900194,0
+BCV.US,D,20130403,000000,8.17824,8.17824,8.07078,8.10038,42820.552415255,0
+BCV.US,D,20130404,000000,8.05305,8.07923,8.05305,8.07078,12962.888660539,0
+BCV.US,D,20130405,000000,8.04461,8.06063,8.01758,8.02346,34718.483400486,0
+BCV.US,D,20130408,000000,8.10038,8.10038,8.03864,8.07505,18099.963132163,0
+BCV.US,D,20130409,000000,8.04461,8.09194,8.02346,8.09194,26636.448132628,0
+BCV.US,D,20130410,000000,8.05732,8.14012,8.05732,8.1164,17089.840524647,0
+BCV.US,D,20130411,000000,8.1164,8.14429,8.1164,8.14012,29706.883449001,0
+BCV.US,D,20130412,000000,8.13082,8.19531,8.12655,8.15927,24950.450168728,0
+BCV.US,D,20130415,000000,8.15927,8.15927,8.0944,8.10038,25737.038337001,0
+BCV.US,D,20130416,000000,8.16876,8.17388,8.09194,8.15927,12351.332175822,0
+BCV.US,D,20130417,000000,8.15927,8.15927,8.07505,8.07505,19640.45282901,0
+BCV.US,D,20130418,000000,8.12655,8.12655,8.04461,8.04461,16634.336384306,0
+BCV.US,D,20130419,000000,8.04461,8.07923,8.04461,8.04793,13699.919665396,0
+BCV.US,D,20130422,000000,8.01758,8.07078,8.01758,8.06063,15628.43140772,0
+BCV.US,D,20130423,000000,8.10038,8.11223,8.05732,8.10038,21418.18426562,0
+BCV.US,D,20130424,000000,8.1037,8.1037,8.08519,8.1037,18870.735184452,0
+BCV.US,D,20130425,000000,8.1037,8.14941,8.1037,8.12144,25933.158175203,0
+BCV.US,D,20130426,000000,8.15927,8.15927,8.12655,8.14941,7423.0304351874,0
+BCV.US,D,20130429,000000,8.15927,8.16876,8.12655,8.16619,14587.730975968,0
+BCV.US,D,20130430,000000,8.17388,8.18507,8.15927,8.18507,23151.630577473,0
+BCV.US,D,20130501,000000,8.16619,8.20565,8.14012,8.17388,23922.402629763,0
+BCV.US,D,20130502,000000,8.28456,8.28456,7.99747,8.16619,70058.012955278,0
+BCV.US,D,20130503,000000,8.17388,8.25886,8.17388,8.23913,43916.082049084,0
+BCV.US,D,20130506,000000,8.19105,8.28456,8.19105,8.25886,40471.331987755,0
+BCV.US,D,20130507,000000,8.25886,8.30949,8.24851,8.2949,17348.170419055,0
+BCV.US,D,20130508,000000,8.28977,8.31974,8.28029,8.31974,10260.441642728,0
+BCV.US,D,20130509,000000,8.31974,8.35066,8.30949,8.35066,22392.457010239,0
+BCV.US,D,20130510,000000,8.33093,8.34554,8.27687,8.2949,46215.745313167,0
+BCV.US,D,20130513,000000,8.32752,8.34041,8.30523,8.31974,50259.398966427,0
+BCV.US,D,20130514,000000,8.34041,8.40643,8.34041,8.40643,42574.875413636,0
+BCV.US,D,20130515,000000,8.43223,8.43223,8.39704,8.4159,19240.83229848,0
+BCV.US,D,20130516,000000,8.44417,8.44417,8.42104,8.44417,6545.763201938,0
+BCV.US,D,20130517,000000,8.46219,8.46219,8.43478,8.44417,15283.640079268,0
+BCV.US,D,20130520,000000,8.45024,8.48969,8.45024,8.48969,22821.600957272,0
+BCV.US,D,20130521,000000,8.47167,8.51539,8.43223,8.49994,15817.170391796,0
+BCV.US,D,20130522,000000,8.53256,8.53256,8.46219,8.47765,35158.171424842,0
+BCV.US,D,20130523,000000,8.42701,8.45024,8.37124,8.37124,33011.397281939,0
+BCV.US,D,20130524,000000,8.38414,8.40216,8.37124,8.38414,8751.5841778488,0
+BCV.US,D,20130528,000000,8.4159,8.46219,8.39704,8.40643,21532.060300705,0
+BCV.US,D,20130529,000000,8.39704,8.39704,8.28456,8.3241,33390.984065556,0
+BCV.US,D,20130530,000000,8.32752,8.37465,8.32752,8.34554,26336.996336663,0
+BCV.US,D,20130531,000000,8.38499,8.38499,8.30523,8.30523,85708.586925375,0
+BCV.US,D,20130603,000000,8.34554,8.34554,8.26141,8.28456,25648.46808749,0
+BCV.US,D,20130604,000000,8.3241,8.3241,8.25886,8.26141,26645.937802219,0
+BCV.US,D,20130605,000000,8.22624,8.24851,8.14941,8.17388,30188.747782648,0
+BCV.US,D,20130606,000000,8.15586,8.20138,8.14941,8.20138,17320.755818015,0
+BCV.US,D,20130607,000000,8.2451,8.34554,8.21684,8.26141,35109.668669158,0
+BCV.US,D,20130610,000000,8.25373,8.31462,8.25373,8.28977,10172.92580095,0
+BCV.US,D,20130611,000000,8.28456,8.30087,8.2451,8.25373,42215.322376932,0
+BCV.US,D,20130612,000000,8.25886,8.27176,8.16535,8.16535,19954.666333227,0
+BCV.US,D,20130613,000000,8.14012,8.19019,8.14012,8.17824,26125.060382477,0
+BCV.US,D,20130614,000000,8.19531,8.22537,8.155,8.17302,19959.938371889,0
+BCV.US,D,20130617,000000,8.19019,8.2451,8.19019,8.22026,18350.912172443,0
+BCV.US,D,20130618,000000,8.25886,8.26739,8.20991,8.26057,17320.755818015,0
+BCV.US,D,20130619,000000,8.21684,8.2451,8.21684,8.23571,3836.9897377339,0
+BCV.US,D,20130620,000000,8.20565,8.20565,8.0835,8.0835,72655.019199861,0
+BCV.US,D,20130621,000000,8.13585,8.13585,8.04291,8.04291,11808.312193703,0
+BCV.US,D,20130624,000000,7.99084,8.03778,7.81092,7.8666,57895.419763533,0
+BCV.US,D,20130625,000000,7.92435,7.93346,7.89628,7.91867,64489.685721156,0
+BCV.US,D,20130626,000000,8.01672,8.04291,7.93346,8.04291,21268.458367637,0
+BCV.US,D,20130627,000000,8.0209,8.10797,8.0209,8.0835,21223.118835149,0
+BCV.US,D,20130628,000000,8.1164,8.14855,8.0632,8.14855,34016.247850792,0
+BCV.US,D,20130701,000000,8.15842,8.18848,8.11223,8.14012,33171.667257244,0
+BCV.US,D,20130702,000000,8.17824,8.18336,8.14353,8.14353,28270.780117648,0
+BCV.US,D,20130703,000000,8.11223,8.13585,8.0742,8.10209,12230.07528661,0
+BCV.US,D,20130705,000000,8.13082,8.13082,8.0835,8.0835,8292.916814311,0
+BCV.US,D,20130708,000000,8.11223,8.14353,8.09355,8.11223,24824.975648587,0
+BCV.US,D,20130709,000000,8.11982,8.14855,8.11982,8.14353,16941.169034397,0
+BCV.US,D,20130710,000000,8.17302,8.19531,8.1679,8.17302,16878.958978193,0
+BCV.US,D,20130711,000000,8.20565,8.27687,8.20565,8.27687,29193.386883385,0
+BCV.US,D,20130712,000000,8.27176,8.31974,8.27176,8.29575,15106.499580245,0
+BCV.US,D,20130715,000000,8.3241,8.33179,8.28456,8.30087,95117.067120429,0
+BCV.US,D,20130716,000000,8.34041,8.34639,8.27687,8.30523,28025.103116028,0
+BCV.US,D,20130717,000000,8.33179,8.34639,8.3241,8.34041,24770.146446509,0
+BCV.US,D,20130718,000000,8.3369,8.39789,8.32752,8.32752,32663.442730289,0
+BCV.US,D,20130719,000000,8.33179,8.41677,8.33179,8.403,14347.32601301,0
+BCV.US,D,20130722,000000,8.40727,8.41677,8.37987,8.41677,7819.4877425213,0
+BCV.US,D,20130723,000000,8.43989,8.43989,8.38414,8.39438,20156.058210091,0
+BCV.US,D,20130724,000000,8.41677,8.41677,8.3755,8.39438,16830.456222508,0
+BCV.US,D,20130725,000000,8.34639,8.38926,8.34639,8.38926,12949.18136002,0
+BCV.US,D,20130726,000000,8.41677,8.43989,8.34639,8.34639,46727.133063319,0
+BCV.US,D,20130729,000000,8.38926,8.41677,8.36783,8.41677,11990.724731385,0
+BCV.US,D,20130730,000000,8.39789,8.45024,8.38414,8.45024,90780.288117599,0
+BCV.US,D,20130731,000000,8.46048,8.46048,8.37209,8.40727,21301.145007337,0
+BCV.US,D,20130801,000000,8.41677,8.48713,8.41677,8.46304,30198.237452239,0
+BCV.US,D,20130802,000000,8.42786,8.49737,8.40727,8.47338,122642.38097136,0
+BCV.US,D,20130805,000000,8.43649,8.46912,8.41677,8.46048,52531.64762947,0
+BCV.US,D,20130806,000000,8.43223,8.43989,8.39789,8.40727,16801.987213737,0
+BCV.US,D,20130807,000000,8.39789,8.41335,8.34639,8.37987,106649.12448828,0
+BCV.US,D,20130808,000000,8.43223,8.43223,8.37987,8.42274,49636.243996655,0
+BCV.US,D,20130809,000000,8.37987,8.39438,8.37987,8.38414,14265.082209894,0
+BCV.US,D,20130812,000000,8.403,8.41335,8.37209,8.39789,37254.333996597,0
+BCV.US,D,20130813,000000,8.38926,8.40727,8.36783,8.38414,54189.176584601,0
+BCV.US,D,20130814,000000,8.35749,8.39789,8.34639,8.37209,40806.633646619,0
+BCV.US,D,20130815,000000,8.35151,8.35749,8.26739,8.29575,12914.385904854,0
+BCV.US,D,20130816,000000,8.27687,8.34639,8.26739,8.28456,121778.82103863,0
+BCV.US,D,20130819,000000,8.24851,8.28456,8.2451,8.28456,41233.668778187,0
+BCV.US,D,20130820,000000,8.24851,8.30087,8.24851,8.30087,34575.083948897,0
+BCV.US,D,20130821,000000,8.24851,8.30523,8.24851,8.30523,15695.913502586,0
+BCV.US,D,20130822,000000,8.30949,8.35151,8.28456,8.30949,32070.865584753,0
+BCV.US,D,20130823,000000,8.3369,8.34041,8.28456,8.3369,46352.818318363,0
+BCV.US,D,20130826,000000,8.32752,8.37209,8.30949,8.3369,75953.206586405,0
+BCV.US,D,20130827,000000,8.28029,8.30087,8.2451,8.2451,19042.603644813,0
+BCV.US,D,20130828,000000,8.21684,8.26739,8.21684,8.2451,13533.323243698,0
+BCV.US,D,20130829,000000,8.23571,8.28456,8.23571,8.2451,49511.823884247,0
+BCV.US,D,20130830,000000,8.26057,8.28029,8.25373,8.27687,23592.373009562,0
+BCV.US,D,20130903,000000,8.30949,8.31462,8.25799,8.31462,38808.530993964,0
+BCV.US,D,20130904,000000,8.27602,8.3369,8.27602,8.3241,18556.521680236,0
+BCV.US,D,20130905,000000,8.36099,8.36099,8.31462,8.32752,18446.863276079,0
+BCV.US,D,20130906,000000,8.31462,8.3241,8.27602,8.2949,157539.05927859,0
+BCV.US,D,20130909,000000,8.30949,8.35151,8.29575,8.35151,199434.89611265,0
+BCV.US,D,20130910,000000,8.34041,8.39438,8.34041,8.37209,141584.81588161,0
+BCV.US,D,20130911,000000,8.37209,8.43734,8.37209,8.40387,28644.040454872,0
+BCV.US,D,20130912,000000,8.37987,8.39874,8.36099,8.39438,21641.71870486,0
+BCV.US,D,20130913,000000,8.38926,8.4142,8.36099,8.40814,20497.686315347,0
+BCV.US,D,20130916,000000,8.42786,8.50345,8.42359,8.46048,30069.599708903,0
+BCV.US,D,20130917,000000,8.46304,8.47424,8.42786,8.46304,37576.982762671,0
+BCV.US,D,20130918,000000,8.44161,8.51796,8.44161,8.50345,10401.732278852,0
+BCV.US,D,20130919,000000,8.52403,8.52403,8.47424,8.48884,43437.380938634,0
+BCV.US,D,20130920,000000,8.50857,8.51796,8.48021,8.48021,17098.275786505,0
+BCV.US,D,20130923,000000,8.49311,8.49311,8.44674,8.47424,69048.944755495,0
+BCV.US,D,20130924,000000,8.47424,8.48021,8.40387,8.48021,20472.380529773,0
+BCV.US,D,20130925,000000,8.44674,8.50345,8.44674,8.47424,17416.706921651,0
+BCV.US,D,20130926,000000,8.47083,8.50345,8.47083,8.49908,15180.308121504,0
+BCV.US,D,20130927,000000,8.52403,8.52403,8.47083,8.50345,13409.957539022,0
+BCV.US,D,20130930,000000,8.44674,8.52403,8.44674,8.48543,10176.089024147,0
+BCV.US,D,20131001,000000,8.47424,8.58321,8.47424,8.52744,20241.465236405,0
+BCV.US,D,20131002,000000,8.4511,8.54973,8.4511,8.50857,66003.815224696,0
+BCV.US,D,20131003,000000,8.48021,8.53085,8.46304,8.51198,12641.294302197,0
+BCV.US,D,20131004,000000,8.51198,8.53597,8.51198,8.52403,47707.732254331,0
+BCV.US,D,20131007,000000,8.48884,8.52744,8.48884,8.52403,21621.684957948,0
+BCV.US,D,20131008,000000,8.48884,8.52403,8.46304,8.49908,65202.46534817,0
+BCV.US,D,20131009,000000,8.47083,8.49311,8.43223,8.46048,44526.584126069,0
+BCV.US,D,20131010,000000,8.44161,8.55485,8.44161,8.54973,41751.382974731,0
+BCV.US,D,20131011,000000,8.52403,8.56861,8.48543,8.56092,18641.92870655,0
+BCV.US,D,20131014,000000,8.56861,8.5944,8.49908,8.58833,48961.423048001,0
+BCV.US,D,20131015,000000,8.58321,8.58321,8.52403,8.52403,33434.214782579,0
+BCV.US,D,20131016,000000,8.55485,8.61157,8.55485,8.60634,19328.348140259,0
+BCV.US,D,20131017,000000,8.60294,8.67245,8.58833,8.67245,23665.127143089,0
+BCV.US,D,20131018,000000,8.66041,8.70252,8.66041,8.70252,18718.900471006,0
+BCV.US,D,20131021,000000,8.68706,8.72224,8.67245,8.70252,17647.622215019,0
+BCV.US,D,20131022,000000,8.72224,8.78655,8.67843,8.75392,17447.284745887,0
+BCV.US,D,20131023,000000,8.74197,8.7488,8.67843,8.73761,19848.171152268,0
+BCV.US,D,20131024,000000,8.7488,8.79082,8.73761,8.76085,12484.187550088,0
+BCV.US,D,20131025,000000,8.74197,8.75392,8.73761,8.75392,7745.6792012623,0
+BCV.US,D,20131028,000000,8.67843,8.78655,8.67843,8.73078,16139.819157872,0
+BCV.US,D,20131029,000000,8.73334,8.79082,8.73078,8.76425,19784.906688332,0
+BCV.US,D,20131030,000000,8.7488,8.80201,8.73334,8.74197,19307.259985613,0
+BCV.US,D,20131031,000000,8.76939,8.79082,8.72224,8.72224,19858.715229591,0
+BCV.US,D,20131101,000000,8.7488,8.78655,8.70252,8.72736,24996.844108947,0
+BCV.US,D,20131104,000000,8.73078,8.78655,8.73078,8.76085,113596.61703621,0
+BCV.US,D,20131105,000000,8.76939,8.76939,8.73078,8.76085,6245.2569982407,0
+BCV.US,D,20131106,000000,8.76939,8.80969,8.76085,8.78228,23816.961856536,0
+BCV.US,D,20131107,000000,8.76939,8.76939,8.66467,8.66467,13362.50919107,0
+BCV.US,D,20131108,000000,8.67245,8.70252,8.67245,8.69133,19694.227623356,0
+BCV.US,D,20131111,000000,8.69133,8.76425,8.69133,8.70252,3823.2824372144,0
+BCV.US,D,20131112,000000,8.68184,8.73761,8.68184,8.72224,13559.683437005,0
+BCV.US,D,20131113,000000,8.74197,8.74197,8.71362,8.71362,73564.973072811,0
+BCV.US,D,20131114,000000,8.71702,8.74197,8.6973,8.71362,48259.187498308,0
+BCV.US,D,20131115,000000,8.71702,8.76085,8.71362,8.73078,7878.5345755284,0
+BCV.US,D,20131118,000000,8.78228,8.80628,8.72224,8.73078,21107.1339846,0
+BCV.US,D,20131119,000000,8.71702,8.7488,8.71362,8.71702,13917.127658245,0
+BCV.US,D,20131120,000000,8.73761,8.73761,8.657,8.657,9960.9898467636,0
+BCV.US,D,20131121,000000,8.66467,8.72224,8.657,8.70678,21789.335787379,0
+BCV.US,D,20131122,000000,8.69133,8.7488,8.69133,8.72736,22849.015558311,0
+BCV.US,D,20131125,000000,8.72736,8.76425,8.71702,8.72224,19241.886706213,0
+BCV.US,D,20131126,000000,8.77886,8.79261,8.70678,8.79261,26407.641654725,0
+BCV.US,D,20131127,000000,8.84145,8.84145,8.72224,8.76085,9243.9925888193,0
+BCV.US,D,20131129,000000,8.7874,8.88869,8.76085,8.76939,10261.496050461,0
+BCV.US,D,20131202,000000,8.79261,8.79261,8.73078,8.74197,15238.30054678,0
+BCV.US,D,20131203,000000,8.74197,8.75392,8.69047,8.70678,28393.091414592,0
+BCV.US,D,20131204,000000,8.72224,8.73419,8.67843,8.69047,20972.169794869,0
+BCV.US,D,20131205,000000,8.71362,8.71362,8.66904,8.6973,12873.264003295,0
+BCV.US,D,20131206,000000,8.75392,8.7746,8.71362,8.7746,34104.818100303,0
+BCV.US,D,20131209,000000,8.81575,8.81575,8.73419,8.73419,29076.347625103,0
+BCV.US,D,20131210,000000,8.7746,8.7746,8.72224,8.76085,24803.887493941,0
+BCV.US,D,20131211,000000,8.80285,8.80285,8.69047,8.70678,37695.076428686,0
+BCV.US,D,20131212,000000,8.70678,8.70678,8.65016,8.65614,8889.7115907763,0
+BCV.US,D,20131213,000000,8.64067,8.66382,8.61497,8.62266,28888.663048759,0
+BCV.US,D,20131216,000000,8.64067,8.67843,8.62095,8.64067,39885.081288612,0
+BCV.US,D,20131217,000000,8.65955,8.65955,8.59952,8.65016,37284.911820833,0
+BCV.US,D,20131218,000000,8.65016,8.73419,8.62864,8.73419,22260.656043704,0
+BCV.US,D,20131219,000000,8.68184,8.6973,8.65016,8.6973,8575.4980865596,0
+BCV.US,D,20131220,000000,8.65614,8.80285,8.65614,8.77886,26565.802814567,0
+BCV.US,D,20131223,000000,8.79261,8.84145,8.7746,8.81575,111254.77746284,0
+BCV.US,D,20131224,000000,8.7746,8.84667,8.7746,8.83463,5588.360981036,0
+BCV.US,D,20131226,000000,8.84145,8.88869,8.84145,8.86374,40320.551682041,0
+BCV.US,D,20131227,000000,8.89892,8.89892,8.78313,8.82258,36857.876689262,0
+BCV.US,D,20131230,000000,8.82258,8.87323,8.82258,8.82685,39042.609510528,0
+BCV.US,D,20131231,000000,8.81575,8.91609,8.81575,8.90415,25863.567264874,0
+BCV.US,D,20140102,000000,8.83463,8.86811,8.82685,8.82685,8952.9760547125,0
+BCV.US,D,20140103,000000,8.80712,8.89892,8.80712,8.86811,14601.438276488,0
+BCV.US,D,20140106,000000,8.90329,8.90329,8.84145,8.88869,20434.421851411,0
+BCV.US,D,20140107,000000,8.90329,8.91609,8.86374,8.90755,32869.052238083,0
+BCV.US,D,20140108,000000,8.86811,8.94702,8.85094,8.8921,46812.540089633,0
+BCV.US,D,20140109,000000,8.93241,8.95564,8.90755,8.94275,29048.933024064,0
+BCV.US,D,20140110,000000,8.90755,8.99424,8.90755,8.98818,23446.864742508,0
+BCV.US,D,20140113,000000,8.99851,9.01454,8.94275,8.94702,37389.298186327,0
+BCV.US,D,20140114,000000,8.97878,9.00363,8.9693,9.00363,27897.519780425,0
+BCV.US,D,20140115,000000,9.05438,9.0648,9.01454,9.06101,17333.408710802,0
+BCV.US,D,20140116,000000,9.08472,9.11223,9.03066,9.0942,83660.927109305,0
+BCV.US,D,20140117,000000,9.11885,9.11885,9.0942,9.11885,6548.9264251348,0
+BCV.US,D,20140121,000000,9.15585,9.15585,9.12265,9.14636,17890.13599344,0
+BCV.US,D,20140122,000000,9.16155,9.23742,9.12835,9.23172,32960.78571079,0
+BCV.US,D,20140123,000000,9.22603,9.23742,9.17576,9.18999,44046.828607887,0
+BCV.US,D,20140124,000000,9.20897,9.20897,9.11223,9.11223,35205.619772793,0
+BCV.US,D,20140127,000000,9.15585,9.1862,9.01454,9.10938,33538.601148074,0
+BCV.US,D,20140128,000000,9.09895,9.09895,9.04584,9.08472,39564.541338002,0
+BCV.US,D,20140129,000000,9.0354,9.0942,8.97367,8.98818,23452.136781171,0
+BCV.US,D,20140130,000000,9.02213,9.10275,9.02213,9.0705,23974.068608644,0
+BCV.US,D,20140131,000000,9.04489,9.0942,9.02592,9.08188,9877.6916359141,0
+BCV.US,D,20140203,000000,9.02592,9.11885,8.96077,8.96077,21575.291017728,0
+BCV.US,D,20140204,000000,8.97367,9.01739,8.96077,9.01739,13270.775718362,0
+BCV.US,D,20140205,000000,8.94958,9.00876,8.94275,8.99424,22729.867484564,0
+BCV.US,D,20140206,000000,8.96503,9.03066,8.96503,9.02213,13188.531915245,0
+BCV.US,D,20140207,000000,9.00363,9.08472,9.00363,9.05247,4015.1846444878,0
+BCV.US,D,20140210,000000,9.05438,9.09895,9.02592,9.09042,18765.294411227,0
+BCV.US,D,20140211,000000,9.10275,9.21465,9.08188,9.21465,24319.91434483,0
+BCV.US,D,20140212,000000,9.18999,9.20422,9.14068,9.14068,12119.362474722,0
+BCV.US,D,20140213,000000,9.12265,9.22318,9.12265,9.20422,11478.282573501,0
+BCV.US,D,20140214,000000,9.2175,9.27441,9.21465,9.25828,30031.641030541,0
+BCV.US,D,20140218,000000,9.20897,9.33415,9.20897,9.26491,15642.13870824,0
+BCV.US,D,20140219,000000,9.28483,9.38062,9.27061,9.28103,38435.27065674,0
+BCV.US,D,20140220,000000,9.33415,9.35312,9.31423,9.3389,11222.061494559,0
+BCV.US,D,20140221,000000,9.33415,9.429,9.33415,9.36355,13147.410013686,0
+BCV.US,D,20140224,000000,9.41761,9.45365,9.38631,9.39485,10075.920289581,0
+BCV.US,D,20140225,000000,9.39485,9.44701,9.39485,9.42141,22750.955639211,0
+BCV.US,D,20140226,000000,9.429,9.47167,9.42141,9.42141,17384.020281952,0
+BCV.US,D,20140227,000000,9.45365,9.47167,9.429,9.46598,14432.733039324,0
+BCV.US,D,20140228,000000,9.49822,9.51814,9.45649,9.49253,22999.795864025,0
+BCV.US,D,20140303,000000,9.54469,9.55987,9.429,9.44416,5704.3458315858,0
+BCV.US,D,20140304,000000,9.53901,9.57314,9.50392,9.54469,15832.98650778,0
+BCV.US,D,20140305,000000,9.57788,9.60065,9.53331,9.57314,13024.04430901,0
+BCV.US,D,20140306,000000,9.63573,9.72015,9.57314,9.60539,56653.327454917,0
+BCV.US,D,20140307,000000,9.5978,9.63005,9.54469,9.5978,45248.853422675,0
+BCV.US,D,20140310,000000,9.63953,9.66985,9.51909,9.57314,147310.24986784,0
+BCV.US,D,20140311,000000,9.53901,9.65091,9.49822,9.6272,458974.19618795,0
+BCV.US,D,20140312,000000,9.55987,9.61772,9.55987,9.59306,15744.416258269,0
+BCV.US,D,20140313,000000,9.65942,9.70499,9.53331,9.55987,167342.94237326,0
+BCV.US,D,20140314,000000,9.59306,9.59306,9.50296,9.5096,42331.307227481,0
+BCV.US,D,20140317,000000,9.5703,9.61772,9.54848,9.5978,25471.327588469,0
+BCV.US,D,20140318,000000,9.65377,9.65377,9.60065,9.61772,49329.411346563,0
+BCV.US,D,20140319,000000,9.66415,9.67467,9.61772,9.63099,29973.648605266,0
+BCV.US,D,20140320,000000,9.66415,9.66415,9.5978,9.65091,17265.926615937,0
+BCV.US,D,20140321,000000,9.66415,9.66415,9.58358,9.59306,9778.5773090807,0
+BCV.US,D,20140324,000000,9.65091,9.65091,9.49159,9.56461,21443.490051193,0
+BCV.US,D,20140325,000000,9.60065,9.60065,9.54469,9.54848,9994.7308941962,0
+BCV.US,D,20140326,000000,9.60065,9.60065,9.51814,9.51814,37380.862924469,0
+BCV.US,D,20140327,000000,9.54469,9.54469,9.3939,9.44321,63319.293138334,0
+BCV.US,D,20140328,000000,9.41096,9.45649,9.38442,9.41667,21000.63880364,0
+BCV.US,D,20140331,000000,9.45649,9.46503,9.41667,9.41667,25169.76697704,0
+BCV.US,D,20140401,000000,9.40528,9.50771,9.35122,9.4527,15142.349443143,0
+BCV.US,D,20140402,000000,9.50296,9.5703,9.44701,9.53331,28066.225017588,0
+BCV.US,D,20140403,000000,9.54469,9.60065,9.43279,9.50771,14920.923819366,0
+BCV.US,D,20140404,000000,9.5703,9.61772,9.38821,9.60919,29831.303561409,0
+BCV.US,D,20140407,000000,9.52478,9.52478,9.32182,9.34648,43202.248014337,0
+BCV.US,D,20140408,000000,9.31898,9.37493,9.28294,9.35122,57317.604326248,0
+BCV.US,D,20140409,000000,9.38442,9.41096,9.31234,9.41096,23078.876443946,0
+BCV.US,D,20140410,000000,9.42046,9.47736,9.29811,9.29811,37198.450386785,0
+BCV.US,D,20140411,000000,9.34648,9.34648,9.23551,9.29432,17288.069178314,0
+BCV.US,D,20140414,000000,9.31898,9.34268,9.20517,9.20517,10704.347298015,0
+BCV.US,D,20140415,000000,9.29811,9.38821,9.15301,9.24121,17104.602232899,0
+BCV.US,D,20140416,000000,9.24121,9.34268,9.20517,9.34268,23132.651238291,0
+BCV.US,D,20140417,000000,9.29811,9.38821,9.29811,9.38442,50492.423075258,0
+BCV.US,D,20140421,000000,9.35122,9.37968,9.26776,9.37493,11195.701301253,0
+BCV.US,D,20140422,000000,9.38821,9.46219,9.38821,9.46219,14997.895583821,0
+BCV.US,D,20140423,000000,9.49822,9.52478,9.46503,9.50296,27592.795945797,0
+BCV.US,D,20140424,000000,9.61772,9.61772,9.5096,9.57788,17680.308854719,0
+BCV.US,D,20140425,000000,9.63099,9.63099,9.46219,9.54469,12002.323216441,0
+BCV.US,D,20140428,000000,9.54848,9.54848,9.37493,9.46219,51495.164828648,0
+BCV.US,D,20140429,000000,9.44321,9.50771,9.44321,9.45649,7374.527679503,0
+BCV.US,D,20140430,000000,9.48779,9.50771,9.46219,9.47072,5522.9877016352,0
+BCV.US,D,20140501,000000,9.5096,9.58832,9.5096,9.54848,7996.6282415428,0
+BCV.US,D,20140502,000000,9.56461,9.61772,9.55987,9.59306,9899.8341982919,0
+BCV.US,D,20140505,000000,9.52857,9.5978,9.51529,9.53331,15938.427281008,0
+BCV.US,D,20140506,000000,9.50771,9.60065,9.50771,9.60065,20830.879158745,0
+BCV.US,D,20140507,000000,9.57314,9.58832,9.50296,9.58832,6466.6826220177,0
+BCV.US,D,20140508,000000,9.58832,9.61772,9.50296,9.55987,8693.5917525739,0
+BCV.US,D,20140509,000000,9.58832,9.58832,9.52857,9.53901,5669.5503764209,0
+BCV.US,D,20140512,000000,9.57788,9.57788,9.53331,9.56461,8541.7570391268,0
+BCV.US,D,20140513,000000,9.57788,9.62246,9.25354,9.5978,32529.532948291,0
+BCV.US,D,20140514,000000,9.54848,9.60539,9.54848,9.5703,10169.762577753,0
+BCV.US,D,20140515,000000,9.56461,9.62246,9.51529,9.51529,9322.0187610073,0
+BCV.US,D,20140516,000000,9.57788,9.57788,9.4821,9.56461,8292.916814311,0
+BCV.US,D,20140519,000000,9.58358,9.58358,9.48779,9.48779,13304.516765795,0
+BCV.US,D,20140520,000000,9.49822,9.52478,9.43659,9.5096,22667.657428361,0
+BCV.US,D,20140521,000000,9.51814,9.51814,9.46219,9.51814,10117.04219114,0
+BCV.US,D,20140522,000000,9.52857,9.57314,9.49159,9.54848,9673.1365358536,0
+BCV.US,D,20140523,000000,9.57788,9.62246,9.53331,9.57788,8652.4698510153,0
+BCV.US,D,20140527,000000,9.57314,9.62246,9.57314,9.60919,13368.835637464,0
+BCV.US,D,20140528,000000,9.62246,9.66985,9.5978,9.64523,10762.33972329,0
+BCV.US,D,20140529,000000,9.66415,9.66415,9.61772,9.65377,41519.413273632,0
+BCV.US,D,20140530,000000,9.65377,9.65377,9.64523,9.65377,3431.0427608096,0
+BCV.US,D,20140602,000000,9.65377,9.68887,9.5978,9.61772,19873.476937842,0
+BCV.US,D,20140603,000000,9.61772,9.65377,9.59306,9.63573,12221.640024753,0
+BCV.US,D,20140604,000000,9.58832,9.6272,9.58358,9.6272,21256.859882582,0
+BCV.US,D,20140605,000000,9.61772,9.70499,9.58832,9.70499,73305.588770673,0
+BCV.US,D,20140606,000000,9.63099,9.64048,9.60065,9.64048,116885.31475316,0
+BCV.US,D,20140609,000000,9.65377,9.70499,9.65377,9.67467,10675.878289243,0
+BCV.US,D,20140610,000000,9.67941,9.67941,9.64523,9.66415,12208.987131965,0
+BCV.US,D,20140611,000000,9.71252,9.72112,9.65091,9.66415,35013.717565522,0
+BCV.US,D,20140612,000000,9.70779,9.71252,9.6272,9.65091,17310.211740693,0
+BCV.US,D,20140613,000000,9.66415,9.70499,9.65377,9.66985,5566.2184186583,0
+BCV.US,D,20140616,000000,9.60445,9.70499,9.60445,9.68887,16426.618061048,0
+BCV.US,D,20140617,000000,9.69736,9.71639,9.66985,9.66985,24416.919856198,0
+BCV.US,D,20140618,000000,9.70499,9.74862,9.67941,9.74862,10172.92580095,0
+BCV.US,D,20140619,000000,9.76948,9.77421,9.71252,9.77421,7391.3982032193,0
+BCV.US,D,20140620,000000,9.79604,9.79604,9.7382,9.7439,5168.7067035922,0
+BCV.US,D,20140623,000000,9.77421,9.80549,9.76948,9.76948,9836.5697343556,0
+BCV.US,D,20140624,000000,9.80549,9.83968,9.76948,9.76948,12063.478864912,0
+BCV.US,D,20140625,000000,9.76948,9.76948,9.7439,9.74862,10912.065621273,0
+BCV.US,D,20140626,000000,9.7856,9.7856,9.74862,9.75143,7483.1316759269,0
+BCV.US,D,20140627,000000,9.75143,9.7856,9.74862,9.77421,18572.33779622,0
+BCV.US,D,20140630,000000,9.7439,9.77895,9.7439,9.77421,21348.593355289,0
+BCV.US,D,20140701,000000,9.7856,9.83301,9.77421,9.81966,34755.387671115,0
+BCV.US,D,20140702,000000,9.80926,9.83301,9.80926,9.83301,23326.662261031,0
+BCV.US,D,20140703,000000,9.85863,9.85863,9.8491,9.85293,3121.0468875219,0
+BCV.US,D,20140707,000000,9.81495,9.8491,9.79033,9.80926,14132.226835628,0
+BCV.US,D,20140708,000000,9.80926,9.80926,9.68887,9.72584,6322.2287626966,0
+BCV.US,D,20140709,000000,9.71252,9.79033,9.71252,9.7856,9628.8514110983,0
+BCV.US,D,20140710,000000,9.69167,9.76089,9.69167,9.76089,17806.837782592,0
+BCV.US,D,20140711,000000,9.75712,9.75712,9.72112,9.7439,7317.5896619603,0
+BCV.US,D,20140714,000000,9.7382,9.81966,9.7382,9.81966,16588.996851819,0
+BCV.US,D,20140715,000000,9.81966,9.81966,9.7382,9.7382,7533.7432470758,0
+BCV.US,D,20140716,000000,9.73154,9.76089,9.72112,9.75143,15423.876307659,0
+BCV.US,D,20140717,000000,9.73154,9.74862,9.65091,9.67941,9656.2660121373,0
+BCV.US,D,20140718,000000,9.69736,9.72584,9.60065,9.66985,11430.83422555,0
+BCV.US,D,20140721,000000,9.68317,9.73154,9.66985,9.72112,11955.929276219,0
+BCV.US,D,20140722,000000,9.74862,9.80926,9.74862,9.80926,14298.823257325,0
+BCV.US,D,20140723,000000,9.80926,9.82829,9.76571,9.82829,10134.967122588,0
+BCV.US,D,20140724,000000,9.82829,9.85293,9.77895,9.82535,5995.3623656926,0
+BCV.US,D,20140725,000000,9.79033,9.85863,9.79033,9.79604,12928.093205374,0
+BCV.US,D,20140728,000000,9.81495,9.81495,9.7382,9.74862,9915.6503142759,0
+BCV.US,D,20140729,000000,9.77421,9.85293,9.75143,9.85293,6476.1722916081,0
+BCV.US,D,20140730,000000,9.83968,9.84537,9.81495,9.82829,4182.8354739188,0
+BCV.US,D,20140731,000000,9.77421,9.77895,9.66985,9.68887,8168.4967019029,0
+BCV.US,D,20140801,000000,9.64048,9.7382,9.64048,9.65091,4771.194988526,0
+BCV.US,D,20140804,000000,9.65091,9.65091,9.6272,9.6272,8508.0159916942,0
+BCV.US,D,20140805,000000,9.64523,9.64523,9.50865,9.6272,4983.1309427124,0
+BCV.US,D,20140806,000000,9.65091,9.65091,9.49063,9.62152,10611.559417575,0
+BCV.US,D,20140807,000000,9.5722,9.65091,9.54754,9.5722,5939.4787558822,0
+BCV.US,D,20140808,000000,9.62152,9.64523,9.51339,9.64048,13469.004372029,0
+BCV.US,D,20140811,000000,9.60065,9.65091,9.60065,9.65091,7723.5366388846,0
+BCV.US,D,20140812,000000,9.63573,9.68887,9.63573,9.65091,3752.6371191523,0
+BCV.US,D,20140813,000000,9.68887,9.70499,9.64523,9.70499,8216.9994575874,0
+BCV.US,D,20140814,000000,9.68887,9.68887,9.65377,9.68887,5671.6591918853,0
+BCV.US,D,20140815,000000,9.65942,9.75712,9.65942,9.75712,8338.2563467986,0
+BCV.US,D,20140818,000000,9.75712,9.79604,9.70499,9.72112,5627.37406713,0
+BCV.US,D,20140819,000000,9.68887,9.80549,9.68317,9.80549,40403.849892889,0
+BCV.US,D,20140820,000000,9.76948,9.80076,9.72584,9.77421,35125.484785141,0
+BCV.US,D,20140821,000000,9.76948,9.84537,9.76948,9.83301,21277.948037228,0
+BCV.US,D,20140822,000000,9.80549,9.85863,9.79604,9.82829,9406.371379589,0
+BCV.US,D,20140825,000000,9.85293,9.89848,9.79033,9.86334,29175.461951937,0
+BCV.US,D,20140826,000000,9.82535,9.88238,9.82535,9.88238,20723.329570053,0
+BCV.US,D,20140827,000000,9.87571,9.9136,9.85863,9.87571,26901.104473429,0
+BCV.US,D,20140828,000000,9.83968,9.88238,9.81495,9.83968,27113.040427615,0
+BCV.US,D,20140829,000000,9.88238,9.9136,9.82535,9.83968,15947.916950598,0
+BCV.US,D,20140902,000000,9.88709,9.88709,9.82535,9.84537,33407.854589273,0
+BCV.US,D,20140903,000000,9.89848,9.9298,9.84537,9.9298,52389.302585613,0
+BCV.US,D,20140904,000000,9.92312,9.97623,9.88238,9.92027,51140.883830605,0
+BCV.US,D,20140905,000000,9.90987,9.97623,9.82829,9.97623,24189.167786029,0
+BCV.US,D,20140908,000000,9.92312,9.96484,9.85863,9.89181,14088.996118605,0
+BCV.US,D,20140909,000000,9.87001,9.91743,9.84439,9.86717,21061.794452113,0
+BCV.US,D,20140910,000000,9.88238,9.88238,9.77895,9.84439,27227.970870432,0
+BCV.US,D,20140911,000000,9.78937,9.93922,9.77895,9.93922,13336.148997762,0
+BCV.US,D,20140912,000000,9.89181,9.92312,9.78464,9.78464,26070.231180399,0
+BCV.US,D,20140915,000000,9.79506,9.80839,9.75906,9.80549,48774.792879389,0
+BCV.US,D,20140916,000000,9.75616,9.80839,9.74293,9.80549,33723.122501222,0
+BCV.US,D,20140917,000000,9.77895,9.86334,9.77895,9.82447,14250.320501643,0
+BCV.US,D,20140918,000000,9.80549,9.9136,9.80549,9.85293,17685.58089338,0
+BCV.US,D,20140919,000000,9.92027,9.92027,9.81966,9.82731,11699.708197279,0
+BCV.US,D,20140922,000000,9.77324,9.90418,9.76379,9.76379,10641.082834079,0
+BCV.US,D,20140923,000000,9.75616,9.7998,9.72015,9.75143,20023.202835825,0
+BCV.US,D,20140924,000000,9.67843,9.76948,9.66898,9.76948,18103.12635536,0
+BCV.US,D,20140925,000000,9.72015,9.76379,9.66898,9.69167,22921.769691838,0
+BCV.US,D,20140926,000000,9.65855,9.72488,9.57599,9.69167,15312.109088038,0
+BCV.US,D,20140929,000000,9.57599,9.74766,9.51719,9.65855,52154.169661317,0
+BCV.US,D,20140930,000000,9.60728,9.62911,9.56177,9.62911,17869.047838795,0
+BCV.US,D,20141001,000000,9.56746,9.58073,9.46693,9.50771,24460.150573221,0
+BCV.US,D,20141002,000000,9.45745,9.5409,9.41096,9.53615,33553.362856326,0
+BCV.US,D,20141003,000000,9.46693,9.62626,9.46693,9.58927,42970.278313238,0
+BCV.US,D,20141006,000000,9.55039,9.62911,9.55039,9.58927,20472.380529773,0
+BCV.US,D,20141007,000000,9.5115,9.5115,9.43279,9.48305,20463.945267915,0
+BCV.US,D,20141008,000000,9.41667,9.55039,9.34174,9.55039,38283.435943294,0
+BCV.US,D,20141009,000000,9.47261,9.5409,9.41667,9.41667,23751.588577135,0
+BCV.US,D,20141010,000000,9.36544,9.44416,9.16628,9.18241,96586.911499215,0
+BCV.US,D,20141013,000000,9.21939,9.21939,9.02117,9.13215,10586.253632,0
+BCV.US,D,20141014,000000,9.14922,9.14922,9.01643,9.13877,8001.9002802042,0
+BCV.US,D,20141015,000000,9.0117,9.01643,8.67843,8.90842,49880.866590542,0
+BCV.US,D,20141016,000000,8.89892,9.02876,8.89892,9.02876,13634.546385995,0
+BCV.US,D,20141017,000000,9.14636,9.25638,9.12644,9.21465,5512.4436243125,0
+BCV.US,D,20141020,000000,9.21939,9.35027,9.18999,9.35027,36748.218285107,0
+BCV.US,D,20141021,000000,9.33226,9.49253,9.33226,9.48874,26131.38682887,0
+BCV.US,D,20141022,000000,9.51719,9.53615,9.47831,9.48874,6251.5834446344,0
+BCV.US,D,20141023,000000,9.50771,9.67843,9.49918,9.57126,54919.881143065,0
+BCV.US,D,20141024,000000,9.60728,9.60728,9.50392,9.58927,12453.609725852,0
+BCV.US,D,20141027,000000,9.58927,9.62911,9.55607,9.56746,12468.371434103,0
+BCV.US,D,20141028,000000,9.61487,9.72488,9.60728,9.72488,30425.98952241,0
+BCV.US,D,20141029,000000,9.78464,9.78464,9.66328,9.71068,16350.700704325,0
+BCV.US,D,20141030,000000,9.64332,9.69167,9.62911,9.69167,9504.4312986902,0
+BCV.US,D,20141031,000000,9.74293,9.88238,9.74293,9.78937,20241.465236405,0
+BCV.US,D,20141103,000000,9.80839,9.81966,9.77895,9.7998,14888.237179666,0
+BCV.US,D,20141104,000000,9.77324,9.80839,9.74766,9.76379,9432.7315728958,0
+BCV.US,D,20141105,000000,9.75906,9.78937,9.70779,9.75906,57186.857767447,0
+BCV.US,D,20141106,000000,9.77895,9.80549,9.75143,9.77324,22651.841312376,0
+BCV.US,D,20141107,000000,9.76379,9.82731,9.72488,9.75906,28297.140310956,0
+BCV.US,D,20141110,000000,9.77895,9.81409,9.72488,9.74293,12612.825293425,0
+BCV.US,D,20141111,000000,9.74293,9.8387,9.72488,9.80549,38758.973830547,0
+BCV.US,D,20141112,000000,9.77324,9.82447,9.75906,9.80549,16258.967231618,0
+BCV.US,D,20141113,000000,9.80549,9.8387,9.74766,9.82447,11148.2529533,0
+BCV.US,D,20141114,000000,9.81409,9.81966,9.73724,9.75143,9782.7949400098,0
+BCV.US,D,20141117,000000,9.75616,9.83301,9.70305,9.77324,12355.549806751,0
+BCV.US,D,20141118,000000,9.78464,9.83301,9.76948,9.80839,21155.636740284,0
+BCV.US,D,20141119,000000,9.8387,9.89848,9.72015,9.8387,9213.4147645834,0
+BCV.US,D,20141120,000000,9.81966,9.82447,9.6737,9.82447,32520.043278701,0
+BCV.US,D,20141121,000000,9.87571,9.92312,9.77895,9.77895,25239.357887369,0
+BCV.US,D,20141124,000000,9.87571,9.88709,9.7998,9.88709,16857.870823548,0
+BCV.US,D,20141125,000000,9.95728,9.97338,9.88808,9.90516,15195.069829756,0
+BCV.US,D,20141126,000000,9.92597,9.94864,9.89279,9.92126,10207.721256115,0
+BCV.US,D,20141128,000000,9.90516,9.94864,9.90516,9.92126,5163.4346649307,0
+BCV.US,D,20141201,000000,9.94864,9.94864,9.79033,9.81495,10556.730215497,0
+BCV.US,D,20141202,000000,9.91085,9.91085,9.85382,9.88808,6254.7466678312,0
+BCV.US,D,20141203,000000,9.9402,10.0397,9.91085,9.97338,9202.8706872607,0
+BCV.US,D,20141204,000000,9.99616,10.1289,9.90035,9.97338,17545.344664989,0
+BCV.US,D,20141205,000000,9.98281,9.98281,9.84537,9.92597,9802.8286869229,0
+BCV.US,D,20141208,000000,9.93736,9.98663,9.88808,9.88808,14172.294329454,0
+BCV.US,D,20141209,000000,9.79604,9.88238,9.77895,9.83301,21102.91635367,0
+BCV.US,D,20141210,000000,9.83301,9.83301,9.76379,9.7856,8635.599327299,0
+BCV.US,D,20141211,000000,9.79033,9.89279,9.79033,9.80549,25092.795212584,0
+BCV.US,D,20141212,000000,9.83301,9.83301,9.74293,9.74293,7937.5814085356,0
+BCV.US,D,20141215,000000,9.76379,9.76379,9.71541,9.74766,18792.709012265,0
+BCV.US,D,20141216,000000,9.63385,9.75906,9.61298,9.71068,17278.579508723,0
+BCV.US,D,20141217,000000,9.6822,9.76379,9.64807,9.75906,7076.1302912703,0
+BCV.US,D,20141218,000000,9.76379,10.0009,9.76379,9.83301,25924.722913345,0
+BCV.US,D,20141219,000000,9.88238,10.1099,9.83968,9.88238,10538.805284048,0
+BCV.US,D,20141222,000000,9.87669,9.95159,9.8491,9.88808,6849.432628832,0
+BCV.US,D,20141223,000000,9.93068,9.93068,9.8491,9.8491,13209.620069891,0
+BCV.US,D,20141224,000000,9.84537,9.90035,9.80076,9.80076,6676.5097607396,0
+BCV.US,D,20141226,000000,9.80076,9.99046,9.80076,9.97338,14431.678631591,0
+BCV.US,D,20141229,000000,9.90035,9.90516,9.8491,9.85951,12496.840442875,0
+BCV.US,D,20141230,000000,9.82535,9.92126,9.82535,9.83301,19145.935602575,0
+BCV.US,D,20141231,000000,9.79604,9.84537,9.79604,9.84537,13219.109739482,0
+BCV.US,D,20150102,000000,9.93736,9.99616,9.79033,9.80926,23335.097522889,0
+BCV.US,D,20150105,000000,9.69079,9.80549,9.69079,9.70305,22290.179460208,0
+BCV.US,D,20150106,000000,9.74766,9.76379,9.70305,9.70682,15769.722043844,0
+BCV.US,D,20150107,000000,9.70682,9.82829,9.70682,9.82829,25284.697419858,0
+BCV.US,D,20150108,000000,9.82829,9.91085,9.77324,9.86805,13596.587707633,0
+BCV.US,D,20150109,000000,9.88238,9.88238,9.77895,9.85382,7195.2783650169,0
+BCV.US,D,20150112,000000,9.87669,9.87669,9.72488,9.79033,10883.596612501,0
+BCV.US,D,20150113,000000,9.79604,9.88808,9.79033,9.82829,14392.665545498,0
+BCV.US,D,20150114,000000,9.84537,9.8491,9.72015,9.73057,21134.548585639,0
+BCV.US,D,20150115,000000,9.81495,9.81495,9.72015,9.72015,10017.927864306,0
+BCV.US,D,20150116,000000,9.76948,9.81495,9.72015,9.74293,8482.7102061197,0
+BCV.US,D,20150120,000000,9.70305,9.79033,9.6964,9.75143,21651.208374451,0
+BCV.US,D,20150121,000000,9.77324,9.83968,9.72015,9.72015,14583.513345039,0
+BCV.US,D,20150122,000000,9.76948,9.83301,9.76948,9.80926,19567.698695484,0
+BCV.US,D,20150123,000000,9.7856,9.85382,9.77895,9.80549,35951.086039509,0
+BCV.US,D,20150126,000000,9.76948,9.88238,9.76948,9.83301,25781.323461756,0
+BCV.US,D,20150127,000000,9.83301,9.86432,9.72015,9.83301,48672.515329358,0
+BCV.US,D,20150128,000000,9.8491,9.88238,9.82535,9.82535,48958.259824805,0
+BCV.US,D,20150129,000000,9.77324,9.86432,9.77324,9.81966,13634.546385995,0
+BCV.US,D,20150130,000000,9.7856,9.83968,9.7856,9.79033,15958.46102792,0
+BCV.US,D,20150202,000000,9.82535,9.82535,9.73724,9.77324,20713.839900462,0
+BCV.US,D,20150203,000000,9.75616,9.99046,9.75616,9.88808,46270.574515246,0
+BCV.US,D,20150204,000000,9.88238,9.90516,9.80076,9.80549,31494.104555201,0
+BCV.US,D,20150205,000000,9.84537,9.96769,9.79033,9.93068,18399.414928127,0
+BCV.US,D,20150206,000000,9.99616,10.0009,9.89279,9.92126,25354.288330187,0
+BCV.US,D,20150209,000000,9.88238,9.94864,9.88238,9.93736,32226.917929129,0
+BCV.US,D,20150210,000000,9.92126,9.9402,9.83968,9.93068,20621.052020023,0
+BCV.US,D,20150211,000000,9.95159,9.96101,9.87188,9.90035,32888.031577263,0
+BCV.US,D,20150212,000000,9.96769,10.0312,9.95728,10.0047,39563.48693027,0
+BCV.US,D,20150213,000000,10.0511,10.0597,9.95728,10.035,14854.496132233,0
+BCV.US,D,20150217,000000,10.0692,10.1034,10.0208,10.0597,35226.70792744,0
+BCV.US,D,20150218,000000,10.1099,10.1099,10.0208,10.0397,20505.067169473,0
+BCV.US,D,20150219,000000,10.09,10.1099,9.96101,10.1099,15533.534711816,0
+BCV.US,D,20150220,000000,10.1289,10.1337,10.0937,10.1128,12811.053947092,0
+BCV.US,D,20150223,000000,10.1592,10.1592,10.0625,10.0625,12205.823908768,0
+BCV.US,D,20150224,000000,10.09,10.1639,10.0625,10.1639,20053.78066006,0
+BCV.US,D,20150225,000000,10.1669,10.219,10.1289,10.1915,23083.094074876,0
+BCV.US,D,20150226,000000,10.1915,10.2019,10.1034,10.1792,22214.262103485,0
+BCV.US,D,20150227,000000,10.1792,10.2418,10.1669,10.1792,15283.640079268,0
+BCV.US,D,20150302,000000,10.1639,10.2266,10.1639,10.1726,11210.463009504,0
+BCV.US,D,20150303,000000,10.1726,10.219,10.1223,10.1792,23635.603726585,0
+BCV.US,D,20150304,000000,10.1792,10.256,10.1223,10.1639,20378.5382416,0
+BCV.US,D,20150305,000000,10.1639,10.2237,10.1223,10.2019,9375.7935553531,0
+BCV.US,D,20150306,000000,10.2361,10.2361,10.1004,10.1004,11003.799093979,0
+BCV.US,D,20150309,000000,10.1478,10.2266,10.0312,10.0937,12397.726116042,0
+BCV.US,D,20150310,000000,10.1545,10.1925,10.0104,10.0104,45046.407138079,0
+BCV.US,D,20150311,000000,10.0302,10.0587,10.0245,10.0245,20735.98246284,0
+BCV.US,D,20150312,000000,10.0473,10.1195,9.93922,10.0786,29589.844190719,0
+BCV.US,D,20150313,000000,10.0786,10.0786,9.98575,10.0208,14493.888687797,0
+BCV.US,D,20150316,000000,10.0937,10.2153,10.0937,10.2153,39659.438033906,0
+BCV.US,D,20150317,000000,10.1602,10.1659,10.1099,10.1195,13085.199957482,0
+BCV.US,D,20150318,000000,10.1545,10.2323,10.1545,10.2237,38246.531672663,0
+BCV.US,D,20150319,000000,10.2674,10.2674,10.183,10.1925,14493.888687797,0
+BCV.US,D,20150320,000000,10.2427,10.3281,10.2427,10.2825,9865.0387431269,0
+BCV.US,D,20150323,000000,10.2579,10.3215,10.2427,10.2427,30798.195451902,0
+BCV.US,D,20150324,000000,10.2237,10.2741,10.2237,10.2674,18320.334348208,0
+BCV.US,D,20150325,000000,10.2825,10.3774,10.2275,10.3319,69245.064593697,0
+BCV.US,D,20150326,000000,10.2323,10.3081,10.1545,10.2086,33213.843566534,0
+BCV.US,D,20150327,000000,10.22,10.3186,10.1735,10.2389,15295.238564322,0
+BCV.US,D,20150330,000000,10.2872,10.3565,10.2389,10.3319,21132.439770174,0
+BCV.US,D,20150331,000000,10.3887,10.421,10.3215,10.3982,24645.726334101,0
+BCV.US,D,20150401,000000,10.3887,10.3887,10.2674,10.347,20537.753809173,0
+BCV.US,D,20150402,000000,10.3726,10.4154,10.2674,10.3366,16508.861864166,0
+BCV.US,D,20150406,000000,10.4105,10.4105,10.2389,10.3925,17513.71243302,0
+BCV.US,D,20150407,000000,10.4154,10.4267,10.3887,10.4021,26125.060382477,0
+BCV.US,D,20150408,000000,10.421,10.4864,10.421,10.4438,17312.320556156,0
+BCV.US,D,20150409,000000,10.4864,10.4959,10.4523,10.4627,39496.004835405,0
+BCV.US,D,20150410,000000,10.5026,10.5405,10.4903,10.5083,49116.420984645,0
+BCV.US,D,20150413,000000,10.5405,10.5709,10.421,10.5671,13085.199957482,0
+BCV.US,D,20150414,000000,10.5405,10.6306,10.5301,10.5452,16105.023702706,0
+BCV.US,D,20150415,000000,10.5452,10.5899,10.5358,10.5899,22339.736623625,0
+BCV.US,D,20150416,000000,10.5566,10.6259,10.5566,10.5965,31789.338720236,0
+BCV.US,D,20150417,000000,10.6173,10.6505,10.5765,10.5765,16706.036110101,0
+BCV.US,D,20150420,000000,10.5965,10.6306,10.513,10.6306,11660.695111184,0
+BCV.US,D,20150421,000000,10.6306,10.6306,10.6003,10.6306,12509.493335663,0
+BCV.US,D,20150422,000000,10.6438,10.6732,10.6438,10.6667,10032.689572558,0
+BCV.US,D,20150423,000000,10.6837,10.7558,10.6781,10.7132,15499.793664382,0
+BCV.US,D,20150424,000000,10.606,10.6998,10.606,10.6505,38256.021342254,0
+BCV.US,D,20150427,000000,10.661,10.6951,10.661,10.6799,13890.767464938,0
+BCV.US,D,20150428,000000,10.6544,10.7132,10.5263,10.6781,174420.12707226,0
+BCV.US,D,20150429,000000,10.6505,10.6505,10.5566,10.5566,18718.900471006,0
+BCV.US,D,20150430,000000,10.5709,10.586,10.4666,10.5623,19525.522386193,0
+BCV.US,D,20150501,000000,10.5168,10.5566,10.4154,10.4562,20735.98246284,0
+BCV.US,D,20150504,000000,10.5358,10.6354,10.4333,10.6107,7449.3906284942,0
+BCV.US,D,20150505,000000,10.6003,10.6003,10.513,10.5452,23349.85923114,0
+BCV.US,D,20150506,000000,10.5358,10.5765,10.5301,10.5452,17202.662152,0
+BCV.US,D,20150507,000000,10.5225,10.5405,10.5168,10.5405,9059.4712356719,0
+BCV.US,D,20150508,000000,10.5671,10.6107,10.5263,10.5899,26374.955015025,0
+BCV.US,D,20150511,000000,10.606,10.606,10.5803,10.606,5432.3086366599,0
+BCV.US,D,20150512,000000,10.606,10.606,10.4827,10.5263,68241.268432575,0
+BCV.US,D,20150513,000000,10.5671,10.606,10.5168,10.5803,3836.9897377339,0
+BCV.US,D,20150514,000000,10.513,10.606,10.513,10.5965,14493.888687797,0
+BCV.US,D,20150515,000000,10.5803,10.6107,10.5765,10.6107,7419.8672119906,0
+BCV.US,D,20150518,000000,10.6107,10.6107,10.5225,10.5452,7152.0476479937,0
+BCV.US,D,20150519,000000,10.6107,10.6259,10.5671,10.6259,6711.3052159045,0
+BCV.US,D,20150520,000000,10.6306,10.6505,10.4723,10.6354,9206.0339104575,0
+BCV.US,D,20150521,000000,10.6505,10.6667,10.6505,10.6667,4630.958760134,0
+BCV.US,D,20150522,000000,10.6667,10.6667,10.6173,10.6306,6243.1481827762,0
+BCV.US,D,20150526,000000,10.6505,10.6544,10.6306,10.6354,19291.443869629,0
+BCV.US,D,20150527,000000,10.6667,10.732,10.6259,10.7255,27576.979829814,0
+BCV.US,D,20150528,000000,10.732,10.7663,10.715,10.7255,15372.210328779,0
+BCV.US,D,20150529,000000,10.7492,10.8259,10.7065,10.8098,10670.606250581,0
+BCV.US,D,20150601,000000,10.8298,10.8839,10.7606,10.8298,17685.58089338,0
+BCV.US,D,20150602,000000,10.8298,10.8545,10.7606,10.7606,26250.534902617,0
+BCV.US,D,20150603,000000,10.7804,10.8592,10.7606,10.7606,6848.3782210998,0
+BCV.US,D,20150604,000000,10.7937,10.7937,10.732,10.732,9461.2005816671,0
+BCV.US,D,20150605,000000,10.7065,10.7975,10.6505,10.7975,4228.1750064064,0
+BCV.US,D,20150608,000000,10.7975,10.8042,10.715,10.8042,14893.509218327,0
+BCV.US,D,20150609,000000,10.7814,10.8061,10.7141,10.732,10903.630359413,0
+BCV.US,D,20150610,000000,10.7567,10.7728,10.7018,10.7273,7331.2969624799,0
+BCV.US,D,20150611,000000,10.7785,10.7785,10.7075,10.7141,8325.6034540113,0
+BCV.US,D,20150612,000000,10.6809,10.7216,10.6809,10.7075,11743.993322034,0
+BCV.US,D,20150615,000000,10.7141,10.751,10.55,10.661,9349.4333620464,0
+BCV.US,D,20150616,000000,10.6781,10.7454,10.6505,10.6781,10940.534630043,0
+BCV.US,D,20150617,000000,10.732,10.7567,10.6847,10.7075,13330.876959101,0
+BCV.US,D,20150618,000000,10.7018,10.7567,10.7018,10.7141,19292.498277362,0
+BCV.US,D,20150619,000000,10.7216,10.732,10.6781,10.6781,3977.225966126,0
+BCV.US,D,20150622,000000,10.715,10.7567,10.715,10.7567,16711.308148762,0
+BCV.US,D,20150623,000000,10.7957,10.8232,10.751,10.8165,8776.8899634232,0
+BCV.US,D,20150624,000000,10.8326,10.8506,10.7454,10.7861,24473.857873741,0
+BCV.US,D,20150625,000000,10.8326,10.8506,10.732,10.7957,38194.865693782,0
+BCV.US,D,20150626,000000,10.8506,10.8506,10.7728,10.8355,20887.817176287,0
+BCV.US,D,20150629,000000,10.734,10.8355,10.5756,10.5956,10744.414791841,0
+BCV.US,D,20150630,000000,10.6742,10.7397,10.605,10.6438,11425.562186888,0
+BCV.US,D,20150701,000000,10.7454,10.7861,10.6742,10.6847,13927.671735568,0
+BCV.US,D,20150702,000000,10.6847,10.6847,10.5652,10.6781,7759.3865017818,0
+BCV.US,D,20150706,000000,10.6259,10.6667,10.5623,10.586,4777.5214349196,0
+BCV.US,D,20150707,000000,10.5709,10.6544,10.4135,10.6544,14521.303288835,0
+BCV.US,D,20150708,000000,10.6259,10.6259,10.2541,10.4058,13524.887981838,0
+BCV.US,D,20150709,000000,10.4542,10.4646,10.349,10.4087,12136.232998438,0
+BCV.US,D,20150710,000000,10.4409,10.5064,10.3527,10.4846,9152.2591161117,0
+BCV.US,D,20150713,000000,10.4646,10.605,10.4646,10.4646,5375.3706191172,0
+BCV.US,D,20150714,000000,10.4893,10.6742,10.3641,10.5301,41744.002120606,0
+BCV.US,D,20150715,000000,10.5548,10.6544,10.55,10.5709,18168.49963476,0
+BCV.US,D,20150716,000000,10.6401,10.6667,10.5899,10.6667,17510.549209822,0
+BCV.US,D,20150717,000000,10.605,10.6401,10.4931,10.4931,9749.0538925771,0
+BCV.US,D,20150720,000000,10.514,10.5956,10.4495,10.4495,9349.4333620464,0
+BCV.US,D,20150721,000000,10.4352,10.6259,10.4352,10.4352,14722.695165699,0
+BCV.US,D,20150722,000000,10.4352,10.5301,10.4352,10.4807,11140.872099175,0
+BCV.US,D,20150723,000000,10.512,10.6306,10.512,10.6259,10940.534630043,0
+BCV.US,D,20150724,000000,10.6438,10.6809,10.5956,10.6667,7357.6571557866,0
+BCV.US,D,20150727,000000,10.5899,10.5993,10.4542,10.5064,6365.4594797197,0
+BCV.US,D,20150728,000000,10.5064,10.5548,10.4542,10.512,526222.21253672,0
+BCV.US,D,20150729,000000,10.5348,10.6809,10.4542,10.4646,20691.697338085,0
+BCV.US,D,20150730,000000,10.4931,10.6505,10.4542,10.4542,3781.1061279236,0
+BCV.US,D,20150731,000000,10.5007,10.6951,10.5007,10.6951,9152.2591161117,0
+BCV.US,D,20150803,000000,10.6401,10.6544,10.4542,10.4542,11080.770858436,0
+BCV.US,D,20150804,000000,10.4296,10.5803,10.3803,10.4846,10147.620015375,0
+BCV.US,D,20150805,000000,10.4893,10.4893,10.3186,10.385,16904.264763768,0
+BCV.US,D,20150806,000000,10.3803,10.5709,10.3186,10.3944,9700.5511368927,0
+BCV.US,D,20150807,000000,10.3803,10.5215,10.3527,10.5215,2786.7996363921,0
+BCV.US,D,20150810,000000,10.4846,10.5254,10.4087,10.514,14324.1290429,0
+BCV.US,D,20150811,000000,10.4352,10.5254,10.4352,10.4466,15679.042978869,0
+BCV.US,D,20150812,000000,10.4542,10.514,10.4296,10.4296,16711.308148762,0
+BCV.US,D,20150813,000000,10.4846,10.514,10.4058,10.4609,7162.5917253165,0
+BCV.US,D,20150814,000000,10.385,10.4182,10.329,10.329,10345.848669043,0
+BCV.US,D,20150817,000000,10.3186,10.5215,10.3186,10.3527,4181.7810661865,0
+BCV.US,D,20150818,000000,10.3527,10.4466,10.2588,10.3907,73609.258197566,0
+BCV.US,D,20150819,000000,10.3442,10.3803,10.3158,10.3708,3181.1481282615,0
+BCV.US,D,20150820,000000,10.2939,10.2939,10.2436,10.2484,8548.0834855205,0
+BCV.US,D,20150821,000000,10.2039,10.3034,10.0009,10.0009,22281.744198349,0
+BCV.US,D,20150824,000000,9.4546,9.67651,9.07333,9.58073,44409.544867787,0
+BCV.US,D,20150825,000000,9.69553,10.0729,9.63099,9.91743,30242.522576995,0
+BCV.US,D,20150826,000000,9.99704,10.1649,9.87001,9.93736,23080.985259411,0
+BCV.US,D,20150827,000000,9.92126,10.0776,9.87473,10.0776,18306.627047688,0
+BCV.US,D,20150828,000000,10.053,10.22,10.0322,10.053,34220.802950854,0
+BCV.US,D,20150831,000000,10.053,10.128,10.0066,10.0275,16311.687618231,0
+BCV.US,D,20150901,000000,9.96199,10.0275,9.797,9.92126,19891.401869291,0
+BCV.US,D,20150902,000000,9.99135,10.3527,9.85107,9.95159,30837.208537996,0
+BCV.US,D,20150903,000000,10.0228,10.0986,9.81119,9.81119,13927.671735568,0
+BCV.US,D,20150904,000000,9.81119,9.86147,9.73057,9.81691,14521.303288835,0
+BCV.US,D,20150908,000000,9.92499,9.9402,9.83497,9.92126,22740.411561887,0
+BCV.US,D,20150909,000000,10.0341,10.0341,9.90418,9.92499,21400.259334171,0
+BCV.US,D,20150910,000000,9.97908,9.97908,9.84155,9.88042,18101.017539896,0
+BCV.US,D,20150911,000000,9.92126,9.92126,9.81495,9.81966,21789.335787379,0
+BCV.US,D,20150914,000000,9.81495,9.87374,9.81495,9.87001,14527.629735229,0
+BCV.US,D,20150915,000000,9.93736,10.0018,9.80926,10.0018,8441.5883045611,0
+BCV.US,D,20150916,000000,9.99704,10.0341,9.89181,9.9402,19042.603644813,0
+BCV.US,D,20150917,000000,9.99331,10.0759,9.9402,10.0759,14931.467896688,0
+BCV.US,D,20150918,000000,10.0084,10.0084,9.92126,9.92126,3929.7776181738,0
+BCV.US,D,20150921,000000,10.0397,10.1574,9.98477,10.0188,16101.860479509,0
+BCV.US,D,20150922,000000,9.87001,9.93736,9.87001,9.9136,16101.860479509,0
+BCV.US,D,20150923,000000,9.93736,10.0587,9.86619,9.87374,19668.921837782,0
+BCV.US,D,20150924,000000,9.85107,9.87374,9.80549,9.87374,25524.047975082,0
+BCV.US,D,20150925,000000,9.9402,9.99704,9.83497,9.83497,13938.215812889,0
+BCV.US,D,20150928,000000,9.88513,9.92499,9.55513,9.67843,22206.881249357,0
+BCV.US,D,20150929,000000,9.6272,9.64144,9.52478,9.53427,10013.710233377,0
+BCV.US,D,20150930,000000,9.6272,9.6272,9.484,9.52478,60663.240060745,0
+BCV.US,D,20151001,000000,9.58073,9.58073,9.36544,9.44701,13547.030544217,0
+BCV.US,D,20151002,000000,9.44701,9.50012,9.37019,9.50012,20221.431489492,0
+BCV.US,D,20151005,000000,9.59118,9.61772,9.53427,9.60919,26508.864797024,0
+BCV.US,D,20151006,000000,9.63764,9.63764,9.55513,9.57694,3140.0262267028,0
+BCV.US,D,20151007,000000,9.66801,9.67843,9.57694,9.64144,21266.349552173,0
+BCV.US,D,20151008,000000,9.67274,9.69736,9.60445,9.66801,13153.736460081,0
+BCV.US,D,20151009,000000,9.69736,9.75433,9.65758,9.67843,27095.115496166,0
+BCV.US,D,20151012,000000,9.71735,9.78464,9.6822,9.78464,15346.904543204,0
+BCV.US,D,20151013,000000,9.69736,9.80549,9.69736,9.80549,13153.736460081,0
+BCV.US,D,20151014,000000,9.77228,9.83497,9.70779,9.82928,18653.527191604,0
+BCV.US,D,20151015,000000,9.80926,9.89181,9.77895,9.87001,11778.788777199,0
+BCV.US,D,20151016,000000,9.84724,9.92499,9.84724,9.87001,6284.2700843348,0
+BCV.US,D,20151019,000000,9.90418,9.90418,9.85107,9.89181,12973.432737862,0
+BCV.US,D,20151020,000000,9.86619,9.90418,9.86619,9.90418,2547.4490811665,0
+BCV.US,D,20151021,000000,9.96867,9.96867,9.82928,9.83497,2355.5468738933,0
+BCV.US,D,20151022,000000,9.83497,9.94864,9.83497,9.86049,16688.111178653,0
+BCV.US,D,20151023,000000,9.9136,9.91743,9.86049,9.8975,3727.3313335777,0
+BCV.US,D,20151026,000000,9.87374,9.94864,9.87374,9.94864,8638.7625504958,0
+BCV.US,D,20151027,000000,9.93736,9.95826,9.83497,9.83497,7463.0979290137,0
+BCV.US,D,20151028,000000,9.86049,9.94864,9.86049,9.92499,7261.7060521499,0
+BCV.US,D,20151029,000000,9.93068,9.93068,9.87001,9.87001,2942.8519807682,0
+BCV.US,D,20151030,000000,9.87374,9.95826,9.86049,9.93068,12365.039476341,0
+BCV.US,D,20151102,000000,9.95257,9.95257,9.87001,9.93068,6055.463606432,0
+BCV.US,D,20151103,000000,9.90889,10.182,9.90889,9.96867,20847.749682461,0
+BCV.US,D,20151104,000000,9.99331,9.99331,9.8975,9.92126,12979.759184255,0
+BCV.US,D,20151105,000000,9.93068,9.95826,9.92499,9.95826,3929.7776181738,0
+BCV.US,D,20151106,000000,9.93068,9.9402,9.92499,9.9402,3727.3313335777,0
+BCV.US,D,20151109,000000,9.93736,9.93736,9.81966,9.81966,8703.0814221644,0
+BCV.US,D,20151110,000000,9.81966,9.82928,9.75433,9.75433,4712.1481555188,0
+BCV.US,D,20151111,000000,9.73347,9.80549,9.73347,9.77228,4315.690848185,0
+BCV.US,D,20151112,000000,9.75433,9.77228,9.66135,9.6879,10403.841094318,0
+BCV.US,D,20151113,000000,9.64712,9.72208,9.6272,9.65281,9424.2963110376,0
+BCV.US,D,20151116,000000,9.66135,9.67843,9.6329,9.65281,18455.298537937,0
+BCV.US,D,20151117,000000,9.70779,9.70779,9.58073,9.66801,15508.228926241,0
+BCV.US,D,20151118,000000,9.70403,9.70403,9.6329,9.69736,14334.673120223,0
+BCV.US,D,20151119,000000,9.67274,9.67274,9.6329,9.66135,31606.926182553,0
+BCV.US,D,20151120,000000,9.76852,9.77895,9.66801,9.70779,121722.93742882,0
+BCV.US,D,20151123,000000,9.73347,9.80926,9.73347,9.80076,26505.701573827,0
+BCV.US,D,20151124,000000,9.75143,9.79506,9.6879,9.76282,22382.967340648,0
+BCV.US,D,20151125,000000,9.82535,9.83026,9.75143,9.75143,23788.492847765,0
+BCV.US,D,20151127,000000,9.71252,9.92597,9.71252,9.84243,15981.65799803,0
+BCV.US,D,20151130,000000,9.92597,9.92597,9.7941,9.83585,24344.165722671,0
+BCV.US,D,20151201,000000,9.89652,9.89652,9.87855,9.89652,29642.564577333,0
+BCV.US,D,20151202,000000,9.94963,9.94963,9.75143,9.80926,28706.250511075,0
+BCV.US,D,20151203,000000,9.85951,9.86805,9.60254,9.68694,26952.77045231,0
+BCV.US,D,20151204,000000,9.66985,9.76659,9.66985,9.74101,62071.928791058,0
+BCV.US,D,20151207,000000,9.78841,9.78841,9.66415,9.6964,9293.549752236,0
+BCV.US,D,20151208,000000,9.59496,9.68694,9.58927,9.6329,21632.22903527,0
+BCV.US,D,20151209,000000,9.60254,9.68694,9.59496,9.62246,23414.178102809,0
+BCV.US,D,20151210,000000,9.58927,9.66985,9.57885,9.57885,10962.677192421,0
+BCV.US,D,20151211,000000,9.56272,9.5684,9.42426,9.50865,17282.797139653,0
+BCV.US,D,20151214,000000,9.46313,9.4821,9.42709,9.46028,19758.546495026,0
+BCV.US,D,20151215,000000,9.46028,9.51339,9.43183,9.49253,26764.031468234,0
+BCV.US,D,20151216,000000,9.50486,9.58927,9.50486,9.58927,35681.157660048,0
+BCV.US,D,20151217,000000,9.60824,9.64902,9.54564,9.59875,13564.955475665,0
+BCV.US,D,20151218,000000,9.65377,9.65377,9.55797,9.57314,17096.166971041,0
+BCV.US,D,20151221,000000,9.58453,9.74101,9.52478,9.60254,149408.52125507,0
+BCV.US,D,20151222,000000,9.59496,9.72294,9.54564,9.72294,288420.58226992,0
+BCV.US,D,20151223,000000,9.75616,9.89652,9.66415,9.84812,14494.943095529,0
+BCV.US,D,20151224,000000,9.82535,9.89082,9.82535,9.84243,4003.5861594327,0
+BCV.US,D,20151228,000000,9.82064,9.83026,9.74101,9.77701,18763.185595761,0
+BCV.US,D,20151229,000000,9.74101,9.86432,9.74101,9.80549,8029.3148812432,0
+BCV.US,D,20151230,000000,9.83585,9.86432,9.76659,9.7941,16390.768198151,0
+BCV.US,D,20151231,000000,9.7941,9.84812,9.76948,9.7941,13761.075313867,0
+BCV.US,D,20160104,000000,9.68124,9.68124,9.55797,9.61678,30388.030844048,0
+BCV.US,D,20160105,000000,9.61678,9.68694,9.60824,9.66985,11700.76260501,0
+BCV.US,D,20160106,000000,9.6329,9.68694,9.58453,9.61962,16181.995467161,0
+BCV.US,D,20160107,000000,9.55797,9.55797,9.44795,9.46977,47048.727421661,0
+BCV.US,D,20160108,000000,9.44795,9.55134,9.41382,9.41382,10515.608313938,0
+BCV.US,D,20160111,000000,9.40717,9.4546,9.37303,9.39105,6765.0800102503,0
+BCV.US,D,20160112,000000,9.40054,9.42426,9.26302,9.29336,8237.0332045006,0
+BCV.US,D,20160113,000000,9.31613,9.31613,9.09042,9.1255,7287.0118377244,0
+BCV.US,D,20160114,000000,9.08472,9.17482,8.99851,9.17482,22024.468711676,0
+BCV.US,D,20160115,000000,9.00363,9.00363,8.70764,8.85692,18997.264112325,0
+BCV.US,D,20160119,000000,8.93849,8.99168,8.84231,8.85692,21926.408792574,0
+BCV.US,D,20160120,000000,8.75562,8.826,8.46304,8.71446,37460.997912122,0
+BCV.US,D,20160121,000000,8.76254,8.84231,8.6845,8.74197,19251.376375803,0
+BCV.US,D,20160122,000000,8.80285,8.93326,8.80285,8.92559,13359.345967873,0
+BCV.US,D,20160125,000000,8.87835,8.97016,8.87835,8.91182,25877.274565394,0
+BCV.US,D,20160126,000000,8.88954,9.02876,8.88612,9.02307,10951.078707366,0
+BCV.US,D,20160127,000000,8.97367,9.04489,8.87835,8.94616,22539.019685023,0
+BCV.US,D,20160128,000000,8.98647,9.09042,8.95469,9.02307,11377.059431204,0
+BCV.US,D,20160129,000000,9.10275,9.19189,9.08472,9.13877,26997.055577065,0
+BCV.US,D,20160201,000000,9.07808,9.10938,8.99851,9.10938,6615.3541122678,0
+BCV.US,D,20160202,000000,9.04015,9.12076,8.98049,9.01454,19749.056825434,0
+BCV.US,D,20160203,000000,9.01454,9.02307,8.96503,9.01454,13298.190319401,0
+BCV.US,D,20160204,000000,8.97367,9.07808,8.97016,8.99851,7149.9388325293,0
+BCV.US,D,20160205,000000,8.98647,9.13593,8.93412,8.93412,23458.463227564,0
+BCV.US,D,20160208,000000,8.87835,8.87835,8.71105,8.71105,10080.13792051,0
+BCV.US,D,20160209,000000,8.66467,8.70764,8.64154,8.6956,10267.822496854,0
+BCV.US,D,20160210,000000,8.74197,8.75562,8.67416,8.67927,9840.7873652846,0
+BCV.US,D,20160211,000000,8.48713,8.57637,8.48713,8.55571,51393.94168635,0
+BCV.US,D,20160212,000000,8.57637,8.72907,8.57637,8.71789,8444.7515277579,0
+BCV.US,D,20160216,000000,8.77194,8.87323,8.6956,8.83121,34472.806398866,0
+BCV.US,D,20160217,000000,8.84231,8.98647,8.84231,8.98049,43330.885757674,0
+BCV.US,D,20160218,000000,8.93849,9.02307,8.92728,8.98049,31363.357996398,0
+BCV.US,D,20160219,000000,8.96077,9.03066,8.93849,9.01454,28912.914426601,0
+BCV.US,D,20160222,000000,9.02307,9.1255,9.02307,9.06101,20402.789619442,0
+BCV.US,D,20160223,000000,9.04489,9.13215,9.04489,9.10275,59356.82888046,0
+BCV.US,D,20160224,000000,9.05247,9.10275,9.05247,9.10275,16870.523716335,0
+BCV.US,D,20160225,000000,9.19189,9.24595,9.13877,9.24595,25835.098256102,0
+BCV.US,D,20160226,000000,9.24595,9.4546,9.24595,9.337,23202.242148623,0
+BCV.US,D,20160229,000000,9.3901,9.3901,9.20517,9.32657,34538.179678267,0
+BCV.US,D,20160301,000000,9.3664,9.44416,9.25258,9.44416,34558.213425181,0
+BCV.US,D,20160302,000000,9.41855,9.46977,9.41855,9.44416,21863.144328638,0
+BCV.US,D,20160303,000000,9.41382,9.51814,9.3901,9.51814,55520.893550459,0
+BCV.US,D,20160304,000000,9.47736,9.58073,9.47736,9.57885,35323.713438809,0
+BCV.US,D,20160307,000000,9.55797,9.57788,9.4821,9.53521,24995.789701215,0
+BCV.US,D,20160308,000000,9.46977,9.55797,9.46977,9.50486,21813.587165221,0
+BCV.US,D,20160309,000000,9.47736,9.52762,9.47736,9.50486,40409.121931552,0
+BCV.US,D,20160310,000000,9.50486,9.5722,9.49253,9.51339,12720.374882117,0
+BCV.US,D,20160311,000000,9.55797,9.6272,9.50865,9.62246,24152.263515398,0
+BCV.US,D,20160314,000000,9.64997,9.66511,9.5722,9.66511,15395.407298887,0
+BCV.US,D,20160315,000000,9.60824,9.60824,9.55039,9.55607,6444.5400596399,0
+BCV.US,D,20160316,000000,9.56272,9.78464,9.55607,9.61678,56069.18557124,0
+BCV.US,D,20160317,000000,9.52194,9.73057,9.52194,9.66511,21579.508648657,0
+BCV.US,D,20160318,000000,9.70499,9.81119,9.6822,9.77895,53118.952736345,0
+BCV.US,D,20160321,000000,9.73057,9.79604,9.6879,9.78464,44932.531102994,0
+BCV.US,D,20160322,000000,9.72488,9.81119,9.72488,9.81119,31745.053595481,0
+BCV.US,D,20160323,000000,9.83301,9.83301,9.73057,9.80453,24805.996309406,0
+BCV.US,D,20160324,000000,9.797,9.797,9.69167,9.75906,33543.873186735,0
+BCV.US,D,20160328,000000,9.77895,9.78464,9.67651,9.78464,32078.246438879,0
+BCV.US,D,20160329,000000,9.70499,9.81022,9.70499,9.77228,34201.823611673,0
+BCV.US,D,20160330,000000,9.81966,9.84066,9.76852,9.80646,17060.317108144,0
+BCV.US,D,20160331,000000,9.80646,9.8491,9.797,9.797,8405.7384416639,0
+BCV.US,D,20160401,000000,9.69167,9.81119,9.69167,9.80646,14283.007141342,0
+BCV.US,D,20160404,000000,9.80646,9.83026,9.74862,9.76852,11978.071838598,0
+BCV.US,D,20160405,000000,9.70499,9.75239,9.65377,9.6879,8923.4526382089,0
+BCV.US,D,20160406,000000,9.67651,9.77701,9.67651,9.77701,7770.9849868368,0
+BCV.US,D,20160407,000000,9.74862,9.77228,9.6879,9.71349,22287.01623701,0
+BCV.US,D,20160408,000000,9.71821,9.80646,9.71821,9.80453,9317.8011300783,0
+BCV.US,D,20160411,000000,9.79033,9.87001,9.76186,9.76186,6500.4236694503,0
+BCV.US,D,20160412,000000,9.72488,9.83301,9.72488,9.83301,10819.277740832,0
+BCV.US,D,20160413,000000,9.92499,9.92499,9.80453,9.88896,12421.977493884,0
+BCV.US,D,20160414,000000,9.92126,9.92126,9.85107,9.85107,7004.4305654759,0
+BCV.US,D,20160415,000000,9.87669,9.9563,9.85009,9.92126,9349.4333620464,0
+BCV.US,D,20160418,000000,9.84066,9.97142,9.84066,9.96003,29610.932345365,0
+BCV.US,D,20160419,000000,9.99233,10.0131,9.96003,9.96003,6519.4030086312,0
+BCV.US,D,20160420,000000,9.98663,9.98663,9.94963,9.97053,6552.0896483316,0
+BCV.US,D,20160421,000000,9.99704,10.0245,9.9563,9.96003,13574.445145256,0
+BCV.US,D,20160422,000000,9.96003,9.99704,9.9563,9.99704,6039.6474904479,0
+BCV.US,D,20160425,000000,9.98281,9.99233,9.93922,9.98379,9897.7253828273,0
+BCV.US,D,20160426,000000,9.98281,10.0369,9.98281,10.0018,10923.664106327,0
+BCV.US,D,20160427,000000,10.0018,10.0131,9.97711,10.0131,38444.76032633,0
+BCV.US,D,20160428,000000,9.98663,10.1469,9.98663,10.109,13475.330818423,0
+BCV.US,D,20160429,000000,10.0967,10.0967,9.93824,9.97711,16960.148373578,0
+BCV.US,D,20160502,000000,10.0094,10.0094,9.93068,9.97711,18341.422502854,0
+BCV.US,D,20160503,000000,9.96003,10.0131,9.91645,9.99233,24715.317244431,0
+BCV.US,D,20160504,000000,9.97711,9.97711,9.90692,9.94776,7556.9402171858,0
+BCV.US,D,20160505,000000,9.96484,9.96484,9.93068,9.93736,4315.690848185,0
+BCV.US,D,20160506,000000,9.94118,9.9563,9.92126,9.9563,17567.487227366,0
+BCV.US,D,20160509,000000,9.96003,9.97711,9.93824,9.96003,8438.4250813644,0
+BCV.US,D,20160510,000000,9.98663,10.0426,9.97711,9.98094,15385.917629297,0
+BCV.US,D,20160511,000000,9.96484,10.0245,9.9563,9.99233,4978.9133117834,0
+BCV.US,D,20160512,000000,9.98281,10.0369,9.97142,9.97142,3985.6612279841,0
+BCV.US,D,20160513,000000,9.9563,10.0208,9.93068,9.93824,7792.0731414822,0
+BCV.US,D,20160516,000000,9.92499,9.98663,9.92499,9.98281,12299.66619694,0
+BCV.US,D,20160517,000000,9.99704,9.99704,9.82731,9.87669,38746.32093776,0
+BCV.US,D,20160518,000000,9.89554,9.94963,9.82731,9.82731,15531.425896351,0
+BCV.US,D,20160519,000000,9.82447,9.89554,9.63859,9.80646,20693.806153549,0
+BCV.US,D,20160520,000000,9.84066,9.89652,9.82447,9.82731,8702.0270144321,0
+BCV.US,D,20160523,000000,9.83301,9.89082,9.82447,9.85107,17881.700731583,0
+BCV.US,D,20160524,000000,9.85764,9.96003,9.85764,9.91262,16313.796433696,0
+BCV.US,D,20160525,000000,9.92499,10.0131,9.92499,10.0094,16804.096029201,0
+BCV.US,D,20160526,000000,10.0245,10.0796,9.98281,10.0426,30375.377951262,0
+BCV.US,D,20160527,000000,10.0615,10.0692,10.0208,10.0493,20702.241415408,0
+BCV.US,D,20160531,000000,10.0615,10.0853,10.0493,10.0759,28373.05766768,0
+BCV.US,D,20160601,000000,10.091,10.109,10.0759,10.0796,56242.108439332,0
+BCV.US,D,20160602,000000,10.109,10.2323,10.0967,10.1574,26010.12993966,0
+BCV.US,D,20160603,000000,10.2,10.2,10.1404,10.1783,13742.095974687,0
+BCV.US,D,20160606,000000,10.2049,10.2427,10.183,10.2427,20171.874326075,0
+BCV.US,D,20160607,000000,10.2237,10.3101,10.2237,10.3034,24630.964625849,0
+BCV.US,D,20160608,000000,10.3034,10.386,10.3034,10.3565,14580.350121843,0
+BCV.US,D,20160609,000000,10.3698,10.4087,10.3158,10.386,17376.639427825,0
+BCV.US,D,20160610,000000,10.3565,10.3565,10.292,10.2986,13794.8163613,0
+BCV.US,D,20160613,000000,10.3034,10.3309,10.2237,10.2237,34969.432440765,0
+BCV.US,D,20160614,000000,10.2436,10.2825,10.0663,10.1716,44607.773521454,0
+BCV.US,D,20160615,000000,10.1461,10.1716,10.1213,10.1565,14416.91692334,0
+BCV.US,D,20160616,000000,10.1565,10.1582,10.0663,10.1582,27512.660958145,0
+BCV.US,D,20160617,000000,10.1877,10.1877,10.1109,10.1612,10017.927864306,0
+BCV.US,D,20160620,000000,10.1925,10.255,10.1905,10.2266,33095.74990052,0
+BCV.US,D,20160621,000000,10.2484,10.2484,10.1773,10.1925,13517.507127713,0
+BCV.US,D,20160622,000000,10.2323,10.2484,10.1394,10.2019,26110.298674225,0
+BCV.US,D,20160623,000000,10.2721,10.3195,10.053,10.3195,37021.309887764,0
+BCV.US,D,20160624,000000,10.182,10.2266,9.72294,10.1461,32427.25539826,0
+BCV.US,D,20160627,000000,10.1394,10.1394,9.96199,10.0228,11366.515353881,0
+BCV.US,D,20160628,000000,10.053,10.1716,10.053,10.1716,29628.857276814,0
+BCV.US,D,20160629,000000,10.2266,10.2684,10.1991,10.255,21331.722831574,0
+BCV.US,D,20160630,000000,10.2872,10.3594,10.255,10.349,13409.957539022,0
+BCV.US,D,20160701,000000,10.3935,10.4324,10.3433,10.4039,28114.727773272,0
+BCV.US,D,20160705,000000,10.3887,10.3935,10.3433,10.367,36094.485491098,0
+BCV.US,D,20160706,000000,10.4039,10.4656,10.3433,10.4609,19387.394973266,0
+BCV.US,D,20160707,000000,10.4039,10.4988,10.4039,10.4636,19042.603644813,0
+BCV.US,D,20160708,000000,10.5101,10.5642,10.4807,10.5472,10395.405832459,0
+BCV.US,D,20160711,000000,10.5434,10.6771,10.5311,10.5642,12979.759184255,0
+BCV.US,D,20160712,000000,10.5974,10.6714,10.5529,10.6524,14333.618712491,0
+BCV.US,D,20160713,000000,10.697,10.697,10.5917,10.5974,8536.4850004655,0
+BCV.US,D,20160714,000000,10.6306,10.6306,10.5263,10.6031,19995.788234786,0
+BCV.US,D,20160715,000000,10.5529,10.6809,10.5529,10.642,17470.481715998,0
+BCV.US,D,20160718,000000,10.6524,10.7767,10.6524,10.771,20068.542368313,0
+BCV.US,D,20160719,000000,10.7767,10.7767,10.7264,10.7596,8743.1489159906,0
+BCV.US,D,20160720,000000,10.8022,10.8459,10.7757,10.8203,11818.856271026,0
+BCV.US,D,20160721,000000,10.8573,10.9739,10.732,10.752,16668.077431739,0
+BCV.US,D,20160722,000000,11.1997,11.3826,11.0346,11.0688,820285.98498977,0
+BCV.US,D,20160725,000000,11.2233,11.2233,11.046,11.0782,287210.12219328,0
+BCV.US,D,20160726,000000,11.0896,11.1447,11.0394,11.046,321011.27086669,0
+BCV.US,D,20160727,000000,11.0621,11.1579,11.0621,11.0849,182050.87583071,0
+BCV.US,D,20160728,000000,11.1646,11.2062,11.0944,11.1343,89463.332859993,0
+BCV.US,D,20160729,000000,11.1172,11.1683,11.1086,11.1447,78152.701115922,0
+BCV.US,D,20160801,000000,11.1343,11.1683,11.0859,11.0906,82878.55657196,0
+BCV.US,D,20160802,000000,11.0944,11.1447,11.0745,11.1086,91388.681379119,0
+BCV.US,D,20160803,000000,11.1229,11.1229,11.0782,11.102,39688.96145041,0
+BCV.US,D,20160804,000000,11.1229,11.1276,11.0916,11.1029,60370.114711172,0
+BCV.US,D,20160805,000000,11.1276,11.2566,11.1172,11.175,46810.431274169,0
+BCV.US,D,20160808,000000,11.1683,11.2233,11.1504,11.1997,37811.061279236,0
+BCV.US,D,20160809,000000,11.175,11.4784,11.175,11.4605,72816.343582899,0
+BCV.US,D,20160810,000000,11.4538,11.4538,11.175,11.1835,42473.652271338,0
+BCV.US,D,20160811,000000,11.2405,11.4387,11.2405,11.433,76975.982086708,0
+BCV.US,D,20160812,000000,11.6027,11.6027,11.4216,11.4719,56090.273725885,0
+BCV.US,D,20160815,000000,11.6208,11.6436,11.5325,11.5979,48635.61105873,0
+BCV.US,D,20160816,000000,11.561,11.7051,11.4481,11.5069,76058.647359632,0
+BCV.US,D,20160817,000000,11.4945,11.5657,11.4784,11.5297,35495.581899169,0
+BCV.US,D,20160818,000000,11.6208,11.6208,11.4662,11.4851,31350.705103611,0
+BCV.US,D,20160819,000000,11.4662,11.5439,11.4235,11.4538,34287.230637987,0
+BCV.US,D,20160822,000000,11.4898,11.4898,11.3761,11.4605,41020.678416269,0
+BCV.US,D,20160823,000000,11.5771,11.6027,11.4851,11.5533,40381.707330512,0
+BCV.US,D,20160824,000000,11.6436,11.6605,11.4235,11.5771,23872.845466346,0
+BCV.US,D,20160825,000000,11.5724,11.5724,11.4273,11.5193,21225.227650614,0
+BCV.US,D,20160826,000000,11.4898,11.5325,11.4538,11.4851,10004.220563787,0
+BCV.US,D,20160829,000000,11.5069,11.561,11.4538,11.4898,33703.088754308,0
+BCV.US,D,20160830,000000,11.4538,11.4984,11.4102,11.4102,32650.789837502,0
+BCV.US,D,20160831,000000,11.3997,11.4387,11.3665,11.3713,43642.990446426,0
+BCV.US,D,20160901,000000,11.3761,11.4102,11.34,11.3893,32643.408983376,0
+BCV.US,D,20160902,000000,11.3893,11.4481,11.3893,11.4481,27645.516332412,0
+BCV.US,D,20160906,000000,11.4994,11.7203,11.433,11.7203,43849.654361951,0
+BCV.US,D,20160907,000000,11.6605,11.7734,11.6436,11.7535,42469.434640408,0
+BCV.US,D,20160908,000000,11.7146,11.8143,11.6766,11.6766,24765.928815579,0
+BCV.US,D,20160909,000000,11.6493,11.654,11.34,11.3817,58407.861921416,0
+BCV.US,D,20160912,000000,11.34,11.4414,11.34,11.4387,19634.126382618,0
+BCV.US,D,20160913,000000,11.3457,11.4017,11.34,11.34,55768.679367542,0
+BCV.US,D,20160914,000000,11.434,11.6473,11.434,11.5913,59420.093344396,0
+BCV.US,D,20160915,000000,11.5961,12.6933,11.5079,11.781,123182.23773028,0
+BCV.US,D,20160916,000000,11.8095,11.8949,11.4975,11.7535,49726.92306163,0
+BCV.US,D,20160919,000000,11.7535,11.7592,11.6473,11.6473,26722.909566674,0
+BCV.US,D,20160920,000000,11.6473,11.7867,11.6473,11.7041,26271.623057263,0
+BCV.US,D,20160921,000000,11.6473,11.6739,11.5704,11.5801,12522.146228449,0
+BCV.US,D,20160922,000000,11.6871,11.7639,11.5913,11.6976,35434.426250697,0
+BCV.US,D,20160923,000000,11.7639,11.7639,11.6322,11.725,22943.912254215,0
+BCV.US,D,20160926,000000,11.7185,11.8274,11.6701,11.7706,48830.6764892,0
+BCV.US,D,20160927,000000,11.7924,11.8227,11.7592,11.7734,13214.892108552,0
+BCV.US,D,20160928,000000,11.7706,11.8056,11.6739,11.7686,23109.454268182,0
+BCV.US,D,20160929,000000,11.7639,11.7639,11.5354,11.6473,25252.010780156,0
+BCV.US,D,20160930,000000,11.6976,11.7592,11.5421,11.7592,30647.415146187,0
+BCV.US,D,20161003,000000,11.7706,11.7706,11.5629,11.6976,20434.421851411,0
+BCV.US,D,20161004,000000,11.6919,11.7535,11.5354,11.5629,28270.780117648,0
+BCV.US,D,20161005,000000,11.5875,11.5875,11.5012,11.5173,26244.208456224,0
+BCV.US,D,20161006,000000,11.5801,11.5801,11.4804,11.5421,25733.875113805,0
+BCV.US,D,20161007,000000,11.5458,11.5629,11.487,11.5506,20315.273777665,0
+BCV.US,D,20161010,000000,11.5629,11.5761,11.5042,11.5173,16812.53129106,0
+BCV.US,D,20161011,000000,11.5012,11.5012,11.4804,11.4975,28721.012219328,0
+BCV.US,D,20161012,000000,11.5012,11.5012,11.4804,11.487,44004.652298595,0
+BCV.US,D,20161013,000000,11.4804,11.5421,11.4253,11.5354,86062.867923419,0
+BCV.US,D,20161014,000000,11.5079,11.5297,11.4292,11.4292,37839.530288007,0
+BCV.US,D,20161017,000000,11.4121,11.4737,11.2821,11.2821,45389.089651066,0
+BCV.US,D,20161018,000000,11.3211,11.4196,11.3107,11.3903,40758.130890934,0
+BCV.US,D,20161019,000000,11.4007,11.4709,11.2442,11.4007,29601.442675775,0
+BCV.US,D,20161020,000000,11.4624,11.4672,11.3713,11.393,21368.627102203,0
+BCV.US,D,20161021,000000,11.4121,11.5629,11.4121,11.5354,19252.430783534,0
+BCV.US,D,20161024,000000,11.6122,11.6701,11.5515,11.6701,29086.891702426,0
+BCV.US,D,20161025,000000,11.7706,11.7706,11.5012,11.6634,15618.941738129,0
+BCV.US,D,20161026,000000,11.6976,11.725,11.5173,11.725,24897.729782115,0
+BCV.US,D,20161027,000000,11.7374,11.7431,11.5704,11.5961,13560.737844736,0
+BCV.US,D,20161028,000000,11.6473,11.7639,11.5563,11.7639,13409.957539022,0
+BCV.US,D,20161031,000000,11.725,11.8484,11.5116,11.652,74561.388379807,0
+BCV.US,D,20161101,000000,11.7185,11.7185,11.487,11.7128,26727.127197604,0
+BCV.US,D,20161102,000000,11.6871,11.6871,11.4491,11.487,14899.835664721,0
+BCV.US,D,20161103,000000,11.4387,11.4387,11.1882,11.1882,93510.149736449,0
+BCV.US,D,20161104,000000,11.1835,11.1835,11.1256,11.137,65565.181608072,0
+BCV.US,D,20161107,000000,11.2281,11.4253,11.1427,11.1551,49513.932699712,0
+BCV.US,D,20161108,000000,11.0925,11.4672,11.0594,11.0594,48680.950591216,0
+BCV.US,D,20161109,000000,11.0594,11.2452,11.0594,11.1731,57082.471401953,0
+BCV.US,D,20161110,000000,11.2945,11.2945,11.1115,11.1256,40288.919450072,0
+BCV.US,D,20161111,000000,11.0868,11.2385,11.0594,11.2158,19508.651862477,0
+BCV.US,D,20161114,000000,11.2603,11.2603,11.1427,11.2376,31595.3276975,0
+BCV.US,D,20161115,000000,11.12,11.522,11.0594,11.3695,43052.522116355,0
+BCV.US,D,20161116,000000,11.2556,11.522,11.2281,11.522,11374.950615739,0
+BCV.US,D,20161117,000000,11.5913,11.5913,11.3713,11.3713,17264.872208204,0
+BCV.US,D,20161118,000000,11.3552,11.4937,11.2717,11.4937,36984.405617135,0
+BCV.US,D,20161121,000000,11.4975,11.6871,11.4975,11.6739,32421.9833596,0
+BCV.US,D,20161122,000000,11.7706,11.8143,11.5885,11.8143,61149.322025321,0
+BCV.US,D,20161123,000000,11.8274,11.8427,11.6919,11.8227,20405.952842639,0
+BCV.US,D,20161125,000000,11.7411,11.9764,11.7411,11.854,6950.6557711301,0
+BCV.US,D,20161128,000000,11.8274,11.8388,11.7743,11.8056,12248.00021806,0
+BCV.US,D,20161129,000000,11.762,11.7867,11.6937,11.6937,24485.456358796,0
+BCV.US,D,20161130,000000,11.6436,11.7478,11.5506,11.6255,15876.217224804,0
+BCV.US,D,20161201,000000,11.5961,11.6662,11.4511,11.5297,20941.591970632,0
+BCV.US,D,20161202,000000,11.4766,11.5801,11.4301,11.433,14206.035376887,0
+BCV.US,D,20161205,000000,11.4709,11.7582,11.4454,11.5099,47475.762553232,0
+BCV.US,D,20161206,000000,11.5156,11.6009,11.4454,11.5203,45641.09309908,0
+BCV.US,D,20161207,000000,11.5069,11.8095,11.5069,11.6074,23407.851656415,0
+BCV.US,D,20161208,000000,11.7004,11.7004,11.4994,11.6074,41662.812725221,0
+BCV.US,D,20161209,000000,11.5277,11.6937,11.5277,11.6009,45665.344476922,0
+BCV.US,D,20161212,000000,11.6009,11.69,11.5411,11.6074,36604.818833518,0
+BCV.US,D,20161213,000000,11.6074,11.7024,11.5411,11.6178,30002.117614037,0
+BCV.US,D,20161214,000000,11.6009,11.6758,11.5506,11.6634,64528.698807248,0
+BCV.US,D,20161215,000000,11.5694,11.6967,11.5411,11.5411,22076.134690557,0
+BCV.US,D,20161216,000000,11.6436,11.6815,11.6436,11.6662,11348.590422432,0
+BCV.US,D,20161219,000000,11.7004,11.7004,11.654,11.6758,33884.446884259,0
+BCV.US,D,20161220,000000,11.6605,11.7118,11.6605,11.6823,22673.983874754,0
+BCV.US,D,20161221,000000,11.6605,11.7089,11.616,11.6436,14344.162789814,0
+BCV.US,D,20161222,000000,11.6758,11.6758,11.5449,11.5694,21855.763474511,0
+BCV.US,D,20161223,000000,11.5875,11.7118,11.5875,11.6605,14503.378357386,0
+BCV.US,D,20161227,000000,11.7411,11.7411,11.6416,11.6605,19430.625690289,0
+BCV.US,D,20161228,000000,11.6493,11.7155,11.6122,11.7118,20922.612631452,0
+BCV.US,D,20161229,000000,11.7232,11.7232,11.6331,11.654,16629.064345646,0
+BCV.US,D,20161230,000000,11.654,11.654,11.6009,11.6178,10169.762577753,0
+BCV.US,D,20170103,000000,11.7299,11.7696,11.5961,11.7346,10822.440964028,0
+BCV.US,D,20170104,000000,11.7696,11.8645,11.7659,11.7696,25081.196727529,0
+BCV.US,D,20170105,000000,11.8607,11.9403,11.7478,11.8493,28561.796651756,0
+BCV.US,D,20170106,000000,11.8274,11.9081,11.8274,11.9081,13444.752994186,0
+BCV.US,D,20170109,000000,11.9081,11.9081,11.8143,11.8845,29213.420630299,0
+BCV.US,D,20170110,000000,11.8902,11.9346,11.8721,11.9318,16904.264763768,0
+BCV.US,D,20170111,000000,11.9185,11.9982,11.8845,11.9982,13318.224066314,0
+BCV.US,D,20170112,000000,11.9725,12.0229,11.854,11.854,24965.211876979,0
+BCV.US,D,20170113,000000,11.9584,12.0295,11.9423,11.9887,5424.927782534,0
+BCV.US,D,20170117,000000,11.966,11.966,11.9299,11.9375,10105.443706085,0
+BCV.US,D,20170118,000000,11.9934,11.9934,11.8721,11.9157,11033.322510483,0
+BCV.US,D,20170119,000000,11.8427,11.9394,11.8427,11.8845,10745.469199573,0
+BCV.US,D,20170120,000000,11.9128,11.9128,11.8143,11.8427,19818.647735764,0
+BCV.US,D,20170123,000000,11.9128,11.9403,11.8664,11.9299,15035.854262183,0
+BCV.US,D,20170124,000000,11.9346,12.0504,11.9346,11.966,15887.815709858,0
+BCV.US,D,20170125,000000,11.9821,12.1376,11.9821,12.0295,29730.080419111,0
+BCV.US,D,20170126,000000,12.0561,12.1519,12.0333,12.131,13612.403823618,0
+BCV.US,D,20170127,000000,12.112,12.2789,12.0797,12.205,4565.5854807331,0
+BCV.US,D,20170130,000000,12.131,12.3197,12.0561,12.2648,53475.342549852,0
+BCV.US,D,20170131,000000,12.2571,12.2666,12.1253,12.2514,11703.925828207,0
+BCV.US,D,20170201,000000,12.2021,12.4459,12.131,12.3368,30293.134148144,0
+BCV.US,D,20170202,000000,12.1946,12.3434,12.0684,12.2221,66570.032176925,0
+BCV.US,D,20170203,000000,12.1946,12.406,12.1595,12.1946,47788.921649716,0
+BCV.US,D,20170206,000000,12.1832,12.424,12.1832,12.424,39991.576469572,0
+BCV.US,D,20170207,000000,12.5445,12.5445,12.2789,12.3775,21690.221460546,0
+BCV.US,D,20170208,000000,12.3434,12.4288,12.2391,12.3775,35868.842236393,0
+BCV.US,D,20170209,000000,12.4183,12.5047,12.2344,12.3671,52004.443763334,0
+BCV.US,D,20170210,000000,12.332,12.4696,12.332,12.4459,29322.024626723,0
+BCV.US,D,20170213,000000,12.4003,12.6137,12.4003,12.5616,31833.623844991,0
+BCV.US,D,20170214,000000,12.6251,12.6251,12.4734,12.6251,32097.225778059,0
+BCV.US,D,20170215,000000,12.6194,12.7683,12.4734,12.6402,31128.225072103,0
+BCV.US,D,20170216,000000,12.6345,12.682,12.5445,12.5749,18599.752397259,0
+BCV.US,D,20170217,000000,12.6071,12.6251,12.5151,12.6251,12765.714414605,0
+BCV.US,D,20170221,000000,12.7161,12.7333,12.5777,12.5777,25841.424702497,0
+BCV.US,D,20170222,000000,12.6014,12.7398,12.571,12.6194,11471.956127108,0
+BCV.US,D,20170223,000000,12.5673,12.6469,12.5198,12.6175,29944.125188763,0
+BCV.US,D,20170224,000000,12.6071,12.6071,12.5047,12.5085,8365.6709478377,0
+BCV.US,D,20170227,000000,12.4933,12.5777,12.4933,12.5777,10704.347298015,0
+BCV.US,D,20170228,000000,12.571,12.571,12.4867,12.4867,19048.930091207,0
+BCV.US,D,20170301,000000,12.571,12.571,12.3434,12.4354,27672.930933451,0
+BCV.US,D,20170302,000000,12.3614,12.5378,12.3538,12.3956,23795.87370189,0
+BCV.US,D,20170303,000000,12.3434,12.4914,12.3434,12.424,43469.013170602,0
+BCV.US,D,20170306,000000,12.4288,12.4534,12.3728,12.4524,45219.330006171,0
+BCV.US,D,20170307,000000,12.481,12.481,12.3538,12.4183,16515.188310559,0
+BCV.US,D,20170308,000000,12.4354,12.4354,12.2287,12.2856,14336.781935687,0
+BCV.US,D,20170309,000000,12.2221,12.2221,11.8958,12.0617,34521.309154551,0
+BCV.US,D,20170310,000000,11.9821,12.2021,11.9755,12.0599,53174.836346156,0
+BCV.US,D,20170313,000000,12.039,12.2021,12.0143,12.131,26876.853095586,0
+BCV.US,D,20170314,000000,12.0731,12.076,11.8493,12.0039,33393.09288102,0
+BCV.US,D,20170315,000000,12.0086,12.1205,11.945,12.1025,25973.225669031,0
+BCV.US,D,20170316,000000,12.2191,12.2325,12.0343,12.2325,47028.693674749,0
+BCV.US,D,20170317,000000,12.1603,12.2562,12.1538,12.2258,21219.955611952,0
+BCV.US,D,20170320,000000,12.1338,12.3406,12.1338,12.2134,35777.108763685,0
+BCV.US,D,20170321,000000,12.3244,12.3244,12.1205,12.1205,17154.159396315,0
+BCV.US,D,20170322,000000,12.1727,12.1727,12.074,12.1338,21756.649147679,0
+BCV.US,D,20170323,000000,12.1727,12.1926,12.0845,12.0931,13385.706161179,0
+BCV.US,D,20170324,000000,12.1727,12.2325,12.0864,12.1205,20806.627780902,0
+BCV.US,D,20170327,000000,12.1538,12.1841,12.0627,12.1111,31813.590098078,0
+BCV.US,D,20170328,000000,12.1338,12.1926,12.04,12.166,23752.642984868,0
+BCV.US,D,20170329,000000,12.1538,12.2325,12.1538,12.2021,12023.411371086,0
+BCV.US,D,20170330,000000,12.1272,12.3007,12.1272,12.2258,26989.67472294,0
+BCV.US,D,20170331,000000,12.1926,12.2325,12.1926,12.2258,12982.922407452,0
+BCV.US,D,20170403,000000,12.2258,12.3187,12.1869,12.2372,12393.508485112,0
+BCV.US,D,20170404,000000,12.1774,12.297,12.1774,12.2609,23283.431544006,0
+BCV.US,D,20170405,000000,12.2648,12.3889,12.2486,12.313,4703.7128936607,0
+BCV.US,D,20170406,000000,12.3301,12.3301,12.2562,12.2799,23258.125758432,0
+BCV.US,D,20170407,000000,12.3064,12.3662,12.2325,12.3007,8986.7171021452,0
+BCV.US,D,20170410,000000,12.3586,12.3832,12.3187,12.3226,15100.173133852,0
+BCV.US,D,20170411,000000,12.353,12.3832,12.2325,12.3832,12623.369370748,0
+BCV.US,D,20170412,000000,12.3766,12.4279,12.2021,12.2486,41137.717674551,0
+BCV.US,D,20170413,000000,12.1926,12.3007,12.1774,12.1774,8542.8114468591,0
+BCV.US,D,20170417,000000,12.3007,12.4279,12.2344,12.2685,10279.420981909,0
+BCV.US,D,20170418,000000,12.2191,12.2325,12.1727,12.2107,9061.5800511364,0
+BCV.US,D,20170419,000000,12.3301,12.3301,12.2134,12.2191,13107.34251986,0
+BCV.US,D,20170420,000000,12.3187,12.3187,12.2191,12.2609,23404.688433218,0
+BCV.US,D,20170421,000000,12.3007,12.3244,12.2248,12.2486,14746.946543541,0
+BCV.US,D,20170424,000000,12.297,12.353,12.297,12.3064,12917.549128051,0
+BCV.US,D,20170425,000000,12.3463,12.4734,12.2562,12.3719,23412.069287344,0
+BCV.US,D,20170426,000000,12.3301,12.4279,12.3301,12.3928,7892.241876048,0
+BCV.US,D,20170427,000000,12.3928,12.4012,12.3719,12.3928,15218.266799867,0
+BCV.US,D,20170428,000000,12.4173,12.424,12.353,12.3842,10541.968507245,0
+BCV.US,D,20170501,000000,12.424,12.4639,12.3187,12.424,22516.877122647,0
+BCV.US,D,20170502,000000,12.481,12.481,12.3889,12.4173,13887.604241741,0
+BCV.US,D,20170503,000000,12.4639,12.4639,12.297,12.3377,10651.626911401,0
+BCV.US,D,20170504,000000,12.3662,12.4041,12.2391,12.297,16101.860479509,0
+BCV.US,D,20170505,000000,12.3662,12.3832,12.2609,12.3064,20992.203541782,0
+BCV.US,D,20170508,000000,12.3662,12.4582,12.3301,12.3301,21982.292402384,0
+BCV.US,D,20170509,000000,12.3064,12.4639,12.3064,12.4089,9795.447832797,0
+BCV.US,D,20170510,000000,12.4582,12.4933,12.4173,12.4639,14697.389380124,0
+BCV.US,D,20170511,000000,12.4734,12.4734,12.3719,12.3994,10095.954036494,0
+BCV.US,D,20170512,000000,12.4411,12.4734,12.353,12.3889,13417.338393147,0
+BCV.US,D,20170515,000000,12.4089,12.5151,12.3956,12.4117,18683.050608108,0
+BCV.US,D,20170516,000000,12.4933,12.5122,12.3994,12.4639,33519.621808893,0
+BCV.US,D,20170517,000000,12.5265,12.5265,12.2713,12.3586,10519.825944866,0
+BCV.US,D,20170518,000000,12.5085,12.5085,12.2078,12.2713,12007.595255101,0
+BCV.US,D,20170519,000000,12.2372,12.3994,12.2372,12.3671,12127.79773658,0
+BCV.US,D,20170522,000000,12.5085,12.5085,12.3187,12.3244,26950.661636845,0
+BCV.US,D,20170523,000000,12.3766,12.424,12.333,12.4041,21154.582332553,0
+BCV.US,D,20170524,000000,12.353,12.499,12.353,12.4516,44427.469799236,0
+BCV.US,D,20170525,000000,12.5407,12.5407,12.4411,12.4411,14693.171749195,0
+BCV.US,D,20170526,000000,12.4089,12.5265,12.4089,12.4516,30848.807023052,0
+BCV.US,D,20170530,000000,12.5407,12.5407,12.4516,12.4639,9917.7591297405,0
+BCV.US,D,20170531,000000,12.5208,12.5559,12.3662,12.3994,25035.857195041,0
+BCV.US,D,20170601,000000,12.5047,12.5085,12.3463,12.4696,29276.685094235,0
+BCV.US,D,20170602,000000,12.5151,12.5976,12.4459,12.5786,11928.514675181,0
+BCV.US,D,20170605,000000,12.719,12.719,12.5786,12.6554,23627.168464727,0
+BCV.US,D,20170606,000000,12.6431,12.6431,12.5786,12.5976,8605.0215030631,0
+BCV.US,D,20170607,000000,12.5208,12.6678,12.5208,12.5786,25354.288330187,0
+BCV.US,D,20170608,000000,12.7844,12.7844,12.627,12.7655,29032.062500348,0
+BCV.US,D,20170609,000000,12.7844,12.7844,12.5151,12.5151,12101.437543273,0
+BCV.US,D,20170612,000000,12.5151,12.6611,12.5151,12.591,38751.592976421,0
+BCV.US,D,20170613,000000,12.6545,12.7047,12.627,12.627,8906.5821144926,0
+BCV.US,D,20170614,000000,12.7086,12.7086,12.6165,12.6792,18077.820569785,0
+BCV.US,D,20170615,000000,12.5673,12.6621,12.5502,12.6214,15646.356339169,0
+BCV.US,D,20170616,000000,12.6858,12.6858,12.5786,12.5786,10641.082834079,0
+BCV.US,D,20170619,000000,12.7143,12.7608,12.6611,12.6792,17870.102246527,0
+BCV.US,D,20170620,000000,12.7608,12.7683,12.6621,12.6621,27348.173351912,0
+BCV.US,D,20170621,000000,12.738,12.7968,12.6735,12.7086,22646.569273715,0
+BCV.US,D,20170622,000000,12.7731,12.8489,12.5673,12.6554,47043.455383,0
+BCV.US,D,20170623,000000,12.7608,12.7873,12.5673,12.6659,23693.596151861,0
+BCV.US,D,20170626,000000,12.7551,12.7901,12.6858,12.7417,51990.736462816,0
+BCV.US,D,20170627,000000,12.7143,12.7683,12.6858,12.6858,21404.4769651,0
+BCV.US,D,20170628,000000,12.8139,12.8139,12.7095,12.7323,14809.156599745,0
+BCV.US,D,20170629,000000,12.7266,12.7608,12.6906,12.738,18931.890832925,0
+BCV.US,D,20170630,000000,12.738,12.7731,12.7086,12.739,16769.300574037,0
+BCV.US,D,20170703,000000,12.8035,12.8082,12.7086,12.7683,4504.4298322615,0
+BCV.US,D,20170705,000000,12.8139,12.8139,12.7447,12.7873,11330.665490984,0
+BCV.US,D,20170706,000000,12.8139,12.8139,12.7447,12.7683,11390.766731723,0
+BCV.US,D,20170707,000000,12.8858,12.8858,12.7447,12.7551,6734.5021860144,0
+BCV.US,D,20170710,000000,12.7447,12.8139,12.7447,12.8139,12373.474738199,0
+BCV.US,D,20170711,000000,12.8139,12.8858,12.8035,12.827,16441.379769301,0
+BCV.US,D,20170712,000000,12.8727,12.9267,12.8727,12.9267,6657.5304215587,0
+BCV.US,D,20170713,000000,12.9315,12.9912,12.9315,12.957,5887.812777001,0
+BCV.US,D,20170714,000000,12.9912,13.0424,12.9912,13.0083,7382.9629413611,0
+BCV.US,D,20170717,000000,12.9912,13.0907,12.9912,13.0396,14276.680694949,0
+BCV.US,D,20170718,000000,13.0319,13.0813,13.0205,13.0491,7143.6123861356,0
+BCV.US,D,20170719,000000,13.0557,13.1724,13.0557,13.1724,5248.8416912447,0
+BCV.US,D,20170720,000000,13.1724,13.2009,13.121,13.1572,6202.0262812177,0
+BCV.US,D,20170721,000000,13.1676,13.1818,13.1372,13.1372,8279.2095137914,0
+BCV.US,D,20170724,000000,13.0671,13.1724,13.0671,13.1202,10494.520159292,0
+BCV.US,D,20170725,000000,13.179,13.179,13.1031,13.1259,16307.469987303,0
+BCV.US,D,20170726,000000,13.1259,13.2207,13.1202,13.2207,16013.290229998,0
+BCV.US,D,20170727,000000,13.1495,13.2492,13.1259,13.1391,7149.9388325293,0
+BCV.US,D,20170728,000000,13.1259,13.1297,13.0813,13.1088,18079.929385249,0
+BCV.US,D,20170731,000000,13.1031,13.1438,13.0813,13.0907,37449.399427068,0
+BCV.US,D,20170801,000000,13.085,13.1458,12.9789,13.0727,32795.243696824,0
+BCV.US,D,20170802,000000,13.0215,13.0937,13.0215,13.0557,11515.186844131,0
+BCV.US,D,20170803,000000,13.1088,13.1088,12.9599,12.9675,22127.800669438,0
+BCV.US,D,20170804,000000,12.9846,12.9846,12.9495,12.9495,3424.716314416,0
+BCV.US,D,20170807,000000,12.9315,13.0083,12.9315,12.9599,19589.841257862,0
+BCV.US,D,20170808,000000,13.0424,13.0424,12.9315,12.9315,15260.443109157,0
+BCV.US,D,20170809,000000,13.0813,13.0813,12.7731,12.8622,11877.903104033,0
+BCV.US,D,20170810,000000,12.9153,12.9153,12.4914,12.4914,27346.064536446,0
+BCV.US,D,20170811,000000,12.591,12.6972,12.4496,12.6735,12944.963729091,0
+BCV.US,D,20170814,000000,12.6365,12.9087,12.6365,12.9087,8977.2274325547,0
+BCV.US,D,20170815,000000,12.8139,12.9315,12.6906,12.7143,12420.923086151,0
+BCV.US,D,20170816,000000,12.827,12.8375,12.7086,12.7494,20444.965928734,0
+BCV.US,D,20170817,000000,12.8328,12.868,12.6488,12.6488,12803.673092966,0
+BCV.US,D,20170818,000000,12.6365,12.6906,12.5673,12.573,18146.357072383,0
+BCV.US,D,20170821,000000,12.571,12.627,12.5569,12.5786,10083.301143707,0
+BCV.US,D,20170822,000000,12.5445,12.7901,12.5445,12.7901,9209.1971336544,0
+BCV.US,D,20170823,000000,12.7683,12.7683,12.6735,12.7266,9788.0669786711,0
+BCV.US,D,20170824,000000,12.8565,12.8784,12.7266,12.7323,9206.0339104575,0
+BCV.US,D,20170825,000000,12.7019,12.8035,12.7019,12.7323,16238.933484705,0
+BCV.US,D,20170828,000000,12.8139,12.8139,12.6165,12.6431,14768.034698187,0
+BCV.US,D,20170829,000000,12.5265,12.7076,12.5265,12.6668,10857.236419195,0
+BCV.US,D,20170830,000000,12.6327,12.7521,12.6327,12.7417,20549.352294229,0
+BCV.US,D,20170831,000000,12.7494,12.8328,12.738,12.7731,12970.269514665,0
+BCV.US,D,20170901,000000,12.7901,12.9846,12.7683,12.9846,11347.5360147,0
+BCV.US,D,20170905,000000,12.8375,12.8375,12.7323,12.7608,16159.852904784,0
+BCV.US,D,20170906,000000,12.8375,12.8375,12.7551,12.7731,25162.386122913,0
+BCV.US,D,20170907,000000,12.7551,12.8082,12.7551,12.7683,16794.606359611,0
+BCV.US,D,20170908,000000,12.9675,12.9675,12.7266,12.7494,25326.873729148,0
+BCV.US,D,20170911,000000,12.7551,12.8565,12.6972,12.7551,34390.562595749,0
+BCV.US,D,20170912,000000,12.868,12.868,12.8082,12.827,12626.532593945,0
+BCV.US,D,20170913,000000,12.827,12.8727,12.7683,12.8035,14525.520919764,0
+BCV.US,D,20170914,000000,12.9276,12.9808,12.8035,12.9808,13047.241279121,0
+BCV.US,D,20170915,000000,13.0632,13.0632,12.8196,12.9466,12290.17652735,0
+BCV.US,D,20170918,000000,12.9617,12.993,12.8727,12.9276,32224.809113665,0
+BCV.US,D,20170919,000000,12.9466,12.9808,12.8868,12.9503,11393.92995492,0
+BCV.US,D,20170920,000000,13.0329,13.1657,12.9617,13.0244,25356.397145652,0
+BCV.US,D,20170921,000000,13.0111,13.0111,12.956,12.9637,16261.076047083,0
+BCV.US,D,20170922,000000,12.9864,13.0396,12.9694,12.9808,17180.519589622,0
+BCV.US,D,20170925,000000,13.0632,13.0632,12.9229,12.9542,35896.256837432,0
+BCV.US,D,20170926,000000,13.0329,13.0329,12.9333,12.9333,7270.1413140081,0
+BCV.US,D,20170927,000000,13.0168,13.03,12.902,12.9751,28361.459182624,0
+BCV.US,D,20170928,000000,13.0709,13.0709,13.0111,13.0111,13497.473380801,0
+BCV.US,D,20170929,000000,13.0832,13.0917,12.9684,13.0168,29945.179596494,0
+BCV.US,D,20171002,000000,12.9466,13.0823,12.9466,13.0329,15423.876307659,0
+BCV.US,D,20171003,000000,13.1116,13.1411,13.0461,13.1354,13086.254365214,0
+BCV.US,D,20171004,000000,13.1411,13.1411,13.0461,13.1354,9041.5463042233,0
+BCV.US,D,20171005,000000,13.0632,13.1411,13.0632,13.1116,18306.627047688,0
+BCV.US,D,20171006,000000,13.1411,13.1411,13.0575,13.0766,7550.6137707921,0
+BCV.US,D,20171009,000000,13.0329,13.1411,13.0329,13.1411,22914.388837712,0
+BCV.US,D,20171010,000000,13.1543,13.1771,13.0329,13.1059,7467.3155599428,0
+BCV.US,D,20171011,000000,13.1476,13.1476,13.0575,13.1411,10082.246735975,0
+BCV.US,D,20171012,000000,13.2264,13.2264,13.0945,13.1354,5657.9518913659,0
+BCV.US,D,20171013,000000,13.1771,13.1771,13.0832,13.1136,7215.31211193,0
+BCV.US,D,20171016,000000,13.1771,13.1771,13.0575,13.0632,15006.33084568,0
+BCV.US,D,20171017,000000,13.1724,13.1724,13.0461,13.0888,9139.6062233244,0
+BCV.US,D,20171018,000000,13.1657,13.1657,13.0225,13.0557,16164.070535713,0
+BCV.US,D,20171019,000000,13.1012,13.1012,13.0111,13.0509,3834.8809222694,0
+BCV.US,D,20171020,000000,13.1354,13.1354,12.9808,13.0111,8435.2618581675,0
+BCV.US,D,20171023,000000,13.0766,13.1476,13.0168,13.0253,2604.3870987092,0
+BCV.US,D,20171024,000000,13.0461,13.0509,13.0139,13.0509,5194.0124891666,0
+BCV.US,D,20171025,000000,13.0945,13.0945,12.8915,12.9096,6377.0579647747,0
+BCV.US,D,20171026,000000,13.0945,13.1543,12.9096,12.9399,20060.107106456,0
+BCV.US,D,20171027,000000,12.9997,12.9997,12.9399,12.9617,10336.358999452,0
+BCV.US,D,20171030,000000,12.9997,13.0329,12.9751,12.9751,2372.4173976096,0
+BCV.US,D,20171031,000000,13.0509,13.0509,13.0054,13.0215,9784.9037554743,0
+BCV.US,D,20171101,000000,13.0832,13.1116,13.0414,13.0461,6363.3506642551,0
+BCV.US,D,20171102,000000,13.0329,13.0329,12.9399,13.0244,6506.7501158439,0
+BCV.US,D,20171103,000000,13.0832,13.123,12.9684,13.0054,8063.0559286759,0
+BCV.US,D,20171106,000000,13.0888,13.1267,13.0329,13.121,10818.2233331,0
+BCV.US,D,20171107,000000,13.1771,13.1771,13.0253,13.0727,8827.5015345723,0
+BCV.US,D,20171108,000000,13.1116,13.1116,12.9997,13.0054,12081.40379636,0
+BCV.US,D,20171109,000000,13.0575,13.0575,12.9486,12.993,10452.343850003,0
+BCV.US,D,20171110,000000,12.993,13.0461,12.9503,12.9779,8138.9732853994,0
+BCV.US,D,20171113,000000,13.0329,13.0557,12.9808,13.0509,12526.363859379,0
+BCV.US,D,20171114,000000,12.9399,13.0054,12.9276,12.9466,2802.6157523761,0
+BCV.US,D,20171115,000000,12.9997,12.9997,12.8793,12.8868,16832.565037973,0
+BCV.US,D,20171116,000000,12.8575,12.9751,12.8575,12.8963,10789.754324328,0
+BCV.US,D,20171117,000000,12.8205,12.993,12.8205,12.9267,11485.663427628,0
+BCV.US,D,20171120,000000,13.0054,13.0709,12.9817,12.9997,12495.786035143,0
+BCV.US,D,20171121,000000,13.1287,13.1287,13.0548,13.1287,24855.553472823,0
+BCV.US,D,20171122,000000,13.2065,13.2065,13.0888,13.1619,10928.936144988,0
+BCV.US,D,20171124,000000,13.1932,13.5393,13.1619,13.5393,42155.221136192,0
+BCV.US,D,20171127,000000,13.1714,13.3023,13.1334,13.1334,19549.773764035,0
+BCV.US,D,20171128,000000,13.2738,13.2738,13.1468,13.1657,12133.069775243,0
+BCV.US,D,20171129,000000,13.2492,13.2492,12.9409,13.0205,45552.522849569,0
+BCV.US,D,20171130,000000,13.2065,13.2624,13.0424,13.2624,28832.779438949,0
+BCV.US,D,20171201,000000,13.2302,13.2416,12.995,13.1106,20053.78066006,0
+BCV.US,D,20171204,000000,13.0614,13.1714,12.9647,12.9647,24966.266284711,0
+BCV.US,D,20171205,000000,13.0736,13.0736,12.8688,12.958,14303.040888255,0
+BCV.US,D,20171206,000000,12.958,13.0017,12.9049,13.0017,23072.549997553,0
+BCV.US,D,20171207,000000,12.8727,12.958,12.8727,12.9285,19781.743465136,0
+BCV.US,D,20171208,000000,12.9285,12.9836,12.9285,12.9486,22832.145034595,0
+BCV.US,D,20171211,000000,12.9409,12.9921,12.9409,12.9921,11745.047729766,0
+BCV.US,D,20171212,000000,13.0984,13.0984,12.995,13.0074,19425.353651627,0
+BCV.US,D,20171213,000000,13.0614,13.0736,13.0339,13.0736,7629.6943507125,0
+BCV.US,D,20171214,000000,13.0813,13.1106,13.0205,13.031,6797.7666499507,0
+BCV.US,D,20171215,000000,12.9769,13.121,12.9769,13.0813,4895.615100934,0
+BCV.US,D,20171218,000000,13.1277,13.2009,13.1277,13.1372,2962.8857276814,0
+BCV.US,D,20171219,000000,13.1657,13.1885,13.1297,13.1562,14936.73993535,0
+BCV.US,D,20171220,000000,13.2009,13.2197,13.1533,13.1847,15326.870796291,0
+BCV.US,D,20171221,000000,13.2557,13.2557,13.2065,13.2339,11004.853501711,0
+BCV.US,D,20171222,000000,13.2321,13.2624,13.2009,13.2624,16885.285424587,0
+BCV.US,D,20171226,000000,13.2624,13.2624,13.1049,13.1106,8713.625499487,0
+BCV.US,D,20171227,000000,13.1049,13.2131,13.1049,13.2131,8131.5924312734,0
+BCV.US,D,20171228,000000,13.2368,13.2368,13.1458,13.1495,7796.2907724113,0
+BCV.US,D,20171229,000000,13.2368,13.2368,13.1049,13.1771,6150.3603023364,0
+BCV.US,D,20180102,000000,13.2368,13.2368,13.2217,13.2368,2217.4194609658,0
+BCV.US,D,20180103,000000,13.2368,13.3232,13.2264,13.3155,12318.645536121,0
+BCV.US,D,20180104,000000,13.3232,13.3232,13.2738,13.3013,6494.0972230567,0
+BCV.US,D,20180105,000000,13.2624,13.3951,13.2624,13.3951,20979.550648995,0
+BCV.US,D,20180108,000000,13.3951,13.4351,13.3411,13.382,17319.701410283,0
+BCV.US,D,20180109,000000,13.2681,13.509,13.2681,13.4085,14000.425869094,0
+BCV.US,D,20180110,000000,13.4085,13.4085,13.2852,13.3155,12443.065648529,0
+BCV.US,D,20180111,000000,13.2975,13.4132,13.2738,13.3639,13912.910027315,0
+BCV.US,D,20180112,000000,13.2557,13.4805,13.2557,13.4805,22656.058943306,0
+BCV.US,D,20180116,000000,13.4853,13.5593,13.4312,13.4853,13005.064969829,0
+BCV.US,D,20180117,000000,13.5877,13.5877,13.4085,13.509,13517.507127713,0
+BCV.US,D,20180118,000000,13.3886,13.5043,13.3886,13.4787,12066.642088109,0
+BCV.US,D,20180119,000000,13.472,13.4853,13.4425,13.471,10160.272908163,0
+BCV.US,D,20180122,000000,13.3478,13.5043,13.3478,13.4929,12726.70132851,0
+BCV.US,D,20180123,000000,13.4132,13.5877,13.4132,13.5829,20726.492793249,0
+BCV.US,D,20180124,000000,13.5659,13.6683,13.5659,13.5725,15427.039530857,0
+BCV.US,D,20180125,000000,13.509,13.6199,13.4986,13.5527,20660.065106117,0
+BCV.US,D,20180126,000000,13.5328,14.648,13.5328,13.9462,251664.9831307,0
+BCV.US,D,20180129,000000,13.9462,13.9519,13.7584,13.7641,30008.444060431,0
+BCV.US,D,20180130,000000,13.7148,13.8552,13.3639,13.5593,27514.769773609,0
+BCV.US,D,20180131,000000,13.545,13.9026,13.5328,13.7205,35665.341544065,0
+BCV.US,D,20180201,000000,13.8191,13.8191,13.2065,13.3346,111235.79812366,0
+BCV.US,D,20180202,000000,13.1771,13.2083,12.9836,12.9893,184111.18853956,0
+BCV.US,D,20180205,000000,12.8688,12.9342,12.4126,12.5891,139248.24834689,0
+BCV.US,D,20180206,000000,12.1101,12.6147,11.9072,12.571,182957.66648046,0
+BCV.US,D,20180207,000000,12.3775,12.7104,12.2448,12.5891,170647.45620619,0
+BCV.US,D,20180208,000000,12.5359,12.6261,12.4126,12.4924,82075.09787997,0
+BCV.US,D,20180209,000000,12.406,12.5653,12.3491,12.5094,87358.735026379,0
+BCV.US,D,20180212,000000,12.5217,12.7161,12.5217,12.6867,41518.3588659,0
+BCV.US,D,20180213,000000,12.7161,12.7578,12.6071,12.7521,46992.843811852,0
+BCV.US,D,20180214,000000,12.7228,12.8489,12.7228,12.8489,37624.431110623,0
+BCV.US,D,20180215,000000,12.8565,12.9675,12.8062,12.9285,33109.45720104,0
+BCV.US,D,20180216,000000,12.9647,13.0491,12.8688,12.9599,19528.68560939,0
+BCV.US,D,20180220,000000,12.958,13.0614,12.9523,13.0614,24256.649880893,0
+BCV.US,D,20180221,000000,13.0557,13.0614,12.9722,12.9893,20610.507942699,0
+BCV.US,D,20180222,000000,12.9769,13.0357,12.8196,12.8982,26090.264927312,0
+BCV.US,D,20180223,000000,12.8915,12.9836,12.8915,12.9523,18448.972091544,0
+BCV.US,D,20180226,000000,13.0679,13.0813,13.0074,13.0736,8325.6034540113,0
+BCV.US,D,20180227,000000,13.1145,13.1277,13.0614,13.0614,19290.389461897,0
+BCV.US,D,20180228,000000,13.0557,13.0917,12.958,12.958,32714.054301438,0
+BCV.US,D,20180301,000000,12.9495,12.9703,12.8489,12.8915,27698.236719026,0
+BCV.US,D,20180302,000000,12.8414,12.9409,12.8062,12.9181,30021.096953218,0
+BCV.US,D,20180305,000000,12.8129,12.9893,12.8129,12.9893,41014.351969875,0
+BCV.US,D,20180306,000000,13.0205,13.1106,13.0205,13.0984,20695.914969014,0
+BCV.US,D,20180307,000000,13.0917,13.2321,13.0679,13.2321,21745.050662623,0
+BCV.US,D,20180308,000000,13.2197,13.3753,13.2197,13.3041,16383.387344026,0
+BCV.US,D,20180309,000000,13.3279,13.5204,13.3279,13.4939,18971.958326751,0
+BCV.US,D,20180312,000000,13.4132,13.6057,13.4132,13.6057,17501.059540233,0
+BCV.US,D,20180313,000000,13.5393,13.6247,13.4929,13.5157,17561.160780972,0
+BCV.US,D,20180314,000000,13.7641,13.7641,13.4929,13.4986,22752.010046943,0
+BCV.US,D,20180315,000000,13.5877,13.5877,13.5223,13.5223,4092.1564089435,0
+BCV.US,D,20180316,000000,13.4929,13.5943,13.4929,13.5328,16854.707600351,0
+BCV.US,D,20180319,000000,13.4237,13.5157,13.3336,13.3544,27397.730515328,0
+BCV.US,D,20180320,000000,13.3336,13.5261,13.3336,13.4351,20377.483833868,0
+BCV.US,D,20180321,000000,13.5328,13.5328,13.4626,13.5204,7287.0118377244,0
+BCV.US,D,20180322,000000,13.5725,13.5725,13.0139,13.0937,135200.3770627,0
+BCV.US,D,20180323,000000,13.0205,13.1552,12.7986,12.8052,141565.83654242,0
+BCV.US,D,20180326,000000,12.9476,13.0491,12.8784,13.0367,17756.226211442,0
+BCV.US,D,20180327,000000,13.0756,13.0756,12.8727,12.9219,23405.74284095,0
+BCV.US,D,20180328,000000,12.8784,12.8784,12.7986,12.8176,18153.737926508,0
+BCV.US,D,20180329,000000,12.867,12.9523,12.8176,12.8546,10878.324573838,0
+BCV.US,D,20180402,000000,12.8613,12.9769,12.739,12.7494,16553.146988922,0
+BCV.US,D,20180403,000000,12.7455,12.7797,12.7455,12.7455,20700.132599943,0
+BCV.US,D,20180404,000000,12.7455,12.8309,12.6782,12.8309,18916.074716941,0
+BCV.US,D,20180405,000000,12.8309,12.9769,12.8309,12.9769,28607.136184243,0
+BCV.US,D,20180406,000000,12.8309,12.9276,12.7873,12.7986,26242.099640759,0
+BCV.US,D,20180409,000000,12.7986,12.9523,12.7749,12.793,40615.785847077,0
+BCV.US,D,20180410,000000,12.8109,12.9836,12.8109,12.9276,37768.884969945,0
+BCV.US,D,20180411,000000,12.8414,13.0074,12.8414,12.9703,11071.281188845,0
+BCV.US,D,20180412,000000,12.9342,13.0139,12.8907,12.9399,61692.34200744,0
+BCV.US,D,20180413,000000,12.9836,13.0139,12.9219,13.0074,33902.371815707,0
+BCV.US,D,20180416,000000,13.1486,13.1486,12.9836,13.0074,10177.143431879,0
+BCV.US,D,20180417,000000,13.253,13.253,13.1002,13.142,34913.548830955,0
+BCV.US,D,20180418,000000,13.2396,13.2463,13.1724,13.2396,23636.658134317,0
+BCV.US,D,20180419,000000,13.217,13.2463,13.1629,13.1629,11632.226102413,0
+BCV.US,D,20180420,000000,13.1364,13.179,13.0937,13.1059,21947.496947219,0
+BCV.US,D,20180423,000000,13.1629,13.1838,13.0689,13.0689,9529.7370842647,0
+BCV.US,D,20180424,000000,13.2339,13.2577,12.958,13.0205,28315.065242404,0
+BCV.US,D,20180425,000000,13.0205,13.0272,12.8915,12.9855,23457.408819832,0
+BCV.US,D,20180426,000000,13.0367,13.1059,12.9903,13.0756,12442.011240797,0
+BCV.US,D,20180427,000000,13.1002,13.1002,13.0272,13.0557,16405.529906403,0
+BCV.US,D,20180430,000000,13.123,13.1297,13.0272,13.0367,23258.125758432,0
+BCV.US,D,20180501,000000,13.0205,13.0557,13.0017,13.0319,10661.11658099,0
+BCV.US,D,20180502,000000,13.0205,13.123,13.0205,13.1116,20203.506558043,0
+BCV.US,D,20180503,000000,13.1059,13.1059,12.9647,13.0319,15849.857031496,0
+BCV.US,D,20180504,000000,13.1002,13.1364,12.9855,13.0888,17734.083649066,0
+BCV.US,D,20180507,000000,13.1552,13.1666,13.1173,13.1297,11572.124861673,0
+BCV.US,D,20180508,000000,13.1912,13.2577,13.1297,13.1629,10050.614504007,0
+BCV.US,D,20180509,000000,13.2463,13.3061,13.1912,13.2235,6489.8795921276,0
+BCV.US,D,20180510,000000,13.2282,13.3733,13.2282,13.3222,18190.642197138,0
+BCV.US,D,20180511,000000,13.2719,13.3136,13.2719,13.2909,5248.8416912447,0
+BCV.US,D,20180514,000000,13.2909,13.4474,13.2719,13.2766,25159.222899717,0
+BCV.US,D,20180515,000000,13.3393,13.3686,13.1838,13.1838,8842.2632428241,0
+BCV.US,D,20180516,000000,13.2577,13.2842,13.1959,13.2264,16943.277849863,0
+BCV.US,D,20180517,000000,13.123,13.253,13.123,13.1838,26663.862733668,0
+BCV.US,D,20180518,000000,13.1173,13.2339,13.1173,13.2093,31728.183071765,0
+BCV.US,D,20180521,000000,13.2719,13.5043,13.2577,13.2947,32440.962698779,0
+BCV.US,D,20180522,000000,13.3136,13.362,13.3136,13.3202,10482.921674237,0
+BCV.US,D,20180523,000000,13.3316,13.3336,13.2577,13.2899,11112.403090403,0
+BCV.US,D,20180524,000000,13.3459,13.4008,13.2644,13.3336,23122.107160969,0
+BCV.US,D,20180525,000000,13.3535,13.3535,13.3202,13.3459,10179.252247344,0
+BCV.US,D,20180529,000000,13.3269,13.3934,13.217,13.3136,26486.722234646,0
+BCV.US,D,20180530,000000,13.2909,13.3733,13.2909,13.2909,8813.7942340527,0
+BCV.US,D,20180531,000000,13.3393,13.3459,13.2947,13.3459,11921.133821055,0
+BCV.US,D,20180601,000000,13.38,13.4663,13.3363,13.418,8959.3025011061,0
+BCV.US,D,20180604,000000,13.3004,13.5261,13.3004,13.4539,20602.072680841,0
+BCV.US,D,20180605,000000,13.472,13.5033,13.472,13.4844,15432.311569517,0
+BCV.US,D,20180606,000000,13.4663,13.6266,13.4663,13.6266,15858.292293355,0
+BCV.US,D,20180607,000000,13.7119,13.7119,13.5043,13.5043,9206.0339104575,0
+BCV.US,D,20180608,000000,13.5527,13.5782,13.4626,13.5393,18821.178021037,0
+BCV.US,D,20180611,000000,13.6,13.6447,13.5393,13.5659,34956.779547978,0
+BCV.US,D,20180612,000000,13.6333,13.6693,13.619,13.6343,5715.9443166407,0
+BCV.US,D,20180613,000000,13.7167,13.7784,13.656,13.656,9608.8176641851,0
+BCV.US,D,20180614,000000,13.8058,13.8058,13.6882,13.7546,14316.748188775,0
+BCV.US,D,20180615,000000,13.8058,13.8058,13.6229,13.6447,19839.73589041,0
+BCV.US,D,20180618,000000,13.619,13.674,13.6057,13.6447,18988.828850467,0
+BCV.US,D,20180619,000000,13.619,13.656,13.6057,13.656,8183.2584101548,0
+BCV.US,D,20180620,000000,13.7546,13.7546,13.638,13.7546,10560.947846426,0
+BCV.US,D,20180621,000000,13.8134,13.8134,13.7005,13.7005,13668.287433429,0
+BCV.US,D,20180622,000000,13.8134,13.8134,13.6712,13.6882,11400.256401313,0
+BCV.US,D,20180625,000000,13.6807,13.7764,13.4758,13.7129,43922.408495479,0
+BCV.US,D,20180626,000000,13.5204,13.6417,13.5204,13.6133,21378.116771793,0
+BCV.US,D,20180627,000000,13.6133,13.7793,13.4758,13.4758,16128.220672816,0
+BCV.US,D,20180628,000000,13.4758,13.619,13.4274,13.619,18479.549915781,0
+BCV.US,D,20180629,000000,13.5991,13.5991,13.4331,13.5517,9078.4505748528,0
+BCV.US,D,20180702,000000,13.5991,13.6181,13.508,13.5204,32132.021233225,0
+BCV.US,D,20180703,000000,13.6256,13.6256,13.4596,13.4596,27605.448838586,0
+BCV.US,D,20180705,000000,13.5318,13.6882,13.5167,13.6882,8047.2398126918,0
+BCV.US,D,20180706,000000,13.6939,13.7452,13.6162,13.6256,19527.631201658,0
+BCV.US,D,20180709,000000,13.785,13.8732,13.674,13.8409,28348.806289836,0
+BCV.US,D,20180710,000000,13.7992,13.8609,13.7129,13.7423,32291.236800798,0
+BCV.US,D,20180711,000000,13.7926,13.7926,13.6513,13.6636,22930.204953696,0
+BCV.US,D,20180712,000000,13.8058,13.8058,13.7062,13.7793,9512.8665605484,0
+BCV.US,D,20180713,000000,13.8134,13.8182,13.7509,13.8134,12824.761247611,0
+BCV.US,D,20180716,000000,13.8665,13.8665,13.7546,13.7546,19616.201451169,0
+BCV.US,D,20180717,000000,13.7546,13.8077,13.7546,13.7736,6629.0614127874,0
+BCV.US,D,20180718,000000,13.8409,13.8409,13.8058,13.8315,12399.834931506,0
+BCV.US,D,20180719,000000,13.8476,13.8476,13.7632,13.8248,9109.0283990887,0
+BCV.US,D,20180720,000000,13.7243,13.7992,13.7243,13.785,23011.394349081,0
+BCV.US,D,20180723,000000,13.8409,13.8409,13.785,13.8182,17589.629789744,0
+BCV.US,D,20180724,000000,13.8665,13.894,13.8315,13.8476,24671.032119675,0
+BCV.US,D,20180725,000000,13.8476,13.8476,13.8182,13.8315,18711.51961688,0
+BCV.US,D,20180726,000000,13.8134,13.8476,13.7992,13.8352,24206.038309745,0
+BCV.US,D,20180727,000000,13.8352,13.8352,13.7736,13.7992,11676.511227168,0
+BCV.US,D,20180730,000000,13.7309,13.8315,13.6447,13.6447,26533.116174865,0
+BCV.US,D,20180731,000000,13.7546,13.7546,13.6447,13.6636,9963.0986622281,0
+BCV.US,D,20180801,000000,13.7992,13.7992,13.6057,13.6333,22371.368855592,0
+BCV.US,D,20180802,000000,13.6882,13.6996,13.619,13.6882,9659.429235334,0
+BCV.US,D,20180803,000000,13.7736,13.7736,13.6939,13.7167,25485.034888988,0
+BCV.US,D,20180806,000000,13.7062,13.7309,13.7062,13.7309,25452.348249288,0
+BCV.US,D,20180807,000000,13.6636,13.7593,13.6636,13.7452,30715.951648785,0
+BCV.US,D,20180808,000000,13.6996,13.8154,13.6996,13.8154,9101.6475449628,0
+BCV.US,D,20180809,000000,13.8182,13.8409,13.804,13.8352,30075.926155296,0
+BCV.US,D,20180810,000000,13.8409,13.8476,13.785,13.8409,8101.0146070376,0
+BCV.US,D,20180813,000000,13.8609,13.8609,13.8352,13.8409,4211.3044826901,0
+BCV.US,D,20180814,000000,13.8476,13.8476,13.785,13.8182,10050.614504007,0
+BCV.US,D,20180815,000000,13.7992,13.7992,13.7623,13.766,19403.21108925,0
+BCV.US,D,20180816,000000,13.7546,13.8058,13.7546,13.7926,6035.4298595188,0
+BCV.US,D,20180817,000000,13.8182,13.8732,13.7623,13.8732,18427.883936899,0
+BCV.US,D,20180820,000000,13.8732,13.8732,13.8134,13.8732,20464.999675646,0
+BCV.US,D,20180821,000000,13.9273,13.9358,13.8552,13.8552,14036.275731991,0
+BCV.US,D,20180822,000000,13.9273,13.9358,13.8665,13.8732,21836.784135332,0
+BCV.US,D,20180823,000000,13.8248,13.9358,13.8248,13.9273,22619.154672676,0
+BCV.US,D,20180824,000000,13.8058,13.9927,13.8058,13.9158,23142.140907882,0
+BCV.US,D,20180827,000000,13.9158,13.9965,13.9158,13.9851,33208.571527873,0
+BCV.US,D,20180828,000000,13.894,13.9965,13.894,13.9946,51836.792933904,0
+BCV.US,D,20180829,000000,13.9965,14.1397,13.9965,14.0401,38691.491735681,0
+BCV.US,D,20180830,000000,14.0032,14.0875,14.0032,14.0667,24498.109251583,0
+BCV.US,D,20180831,000000,14.0344,14.115,14.0211,14.115,18247.58021468,0
+BCV.US,D,20180904,000000,14.208,14.2137,14.0989,14.1691,32778.373173106,0
+BCV.US,D,20180905,000000,14.2014,14.2744,14.153,14.1634,38564.96280781,0
+BCV.US,D,20180906,000000,14.2014,14.2279,14.0961,14.2279,25435.477725572,0
+BCV.US,D,20180907,000000,14.0544,14.2137,14.0032,14.0401,39826.034455605,0
+BCV.US,D,20180910,000000,13.9965,14.2336,13.9965,14.1767,56674.415609563,0
+BCV.US,D,20180911,000000,14.1957,14.2488,14.1672,14.2194,31772.468196521,0
+BCV.US,D,20180912,000000,14.2449,14.2449,14.1691,14.2374,35604.185895592,0
+BCV.US,D,20180913,000000,14.1567,14.3322,14.1567,14.2516,17769.933511963,0
+BCV.US,D,20180914,000000,14.3455,14.3455,14.2687,14.2962,5704.3458315858,0
+BCV.US,D,20180917,000000,14.2753,14.2867,14.1567,14.1567,25062.217388347,0
+BCV.US,D,20180918,000000,14.2905,14.2905,14.1387,14.1624,10367.991231421,0
+BCV.US,D,20180919,000000,14.1624,14.1681,14.1293,14.1482,15022.146961664,0
+BCV.US,D,20180920,000000,14.1567,14.2962,14.1567,14.2687,29895.622433077,0
+BCV.US,D,20180921,000000,14.3635,14.3635,14.1567,14.2449,24097.43431332,0
+BCV.US,D,20180924,000000,14.3133,14.3133,14.151,14.1748,29093.218148819,0
+BCV.US,D,20180925,000000,14.2639,14.2687,14.1824,14.1824,41172.513129716,0
+BCV.US,D,20180926,000000,14.1624,14.3702,14.1624,14.3702,18301.355009026,0
+BCV.US,D,20180927,000000,14.3322,14.3322,14.2639,14.3133,12862.719925972,0
+BCV.US,D,20180928,000000,14.3521,14.3521,14.2639,14.3379,10225.646187564,0
+BCV.US,D,20181001,000000,14.3133,14.3265,14.2829,14.2962,12650.783971787,0
+BCV.US,D,20181002,000000,14.2563,14.2829,14.1767,14.2137,20752.852986556,0
+BCV.US,D,20181003,000000,14.1681,14.1881,14.0942,14.1008,17597.01064387,0
+BCV.US,D,20181004,000000,14.0069,14.0183,13.6958,13.8429,44596.175036398,0
+BCV.US,D,20181005,000000,13.7461,13.8011,13.6882,13.6882,30173.986074397,0
+BCV.US,D,20181008,000000,13.6882,13.7432,13.5877,13.619,22832.145034595,0
+BCV.US,D,20181009,000000,13.474,13.6057,13.474,13.5877,29451.716777791,0
+BCV.US,D,20181010,000000,13.4559,13.5441,13.1637,13.1637,43545.984935057,0
+BCV.US,D,20181011,000000,13.0491,13.1267,12.9096,12.9096,34049.988898225,0
+BCV.US,D,20181012,000000,13.031,13.2264,12.9495,13.0614,31076.559093221,0
+BCV.US,D,20181015,000000,13.1686,13.3497,13.123,13.2814,24505.490105709,0
+BCV.US,D,20181016,000000,13.4882,13.5641,13.2994,13.5641,31977.023296581,0
+BCV.US,D,20181017,000000,13.6333,13.6333,13.4065,13.4815,40198.240385097,0
+BCV.US,D,20181018,000000,13.6513,13.6513,13.3515,13.4626,21784.063748717,0
+BCV.US,D,20181019,000000,13.6513,13.6882,13.1742,13.6882,17038.174545765,0
+BCV.US,D,20181022,000000,13.6133,13.6133,13.3051,13.3051,21357.028617147,0
+BCV.US,D,20181023,000000,13.2994,13.2994,13.0253,13.1136,30349.017757953,0
+BCV.US,D,20181024,000000,13.1742,13.1742,12.8688,12.9362,52125.700652546,0
+BCV.US,D,20181025,000000,12.8915,13.0054,12.8556,12.8793,52792.086339342,0
+BCV.US,D,20181026,000000,12.7161,12.8319,12.4468,12.5976,65392.258739979,0
+BCV.US,D,20181029,000000,12.7114,12.8052,12.5169,12.5169,23846.48527304,0
+BCV.US,D,20181030,000000,12.5094,12.6214,12.5094,12.5673,23246.527273378,0
+BCV.US,D,20181031,000000,12.6802,12.8366,12.6735,12.7778,16261.076047083,0
+BCV.US,D,20181101,000000,12.8109,12.9855,12.8109,12.9599,56424.520977015,0
+BCV.US,D,20181102,000000,12.9495,13.1136,12.9495,12.9903,33922.40556262,0
+BCV.US,D,20181105,000000,12.9495,13.1059,12.9495,13.0614,22336.573400428,0
+BCV.US,D,20181106,000000,13.0548,13.1173,12.996,13.0548,24225.017648926,0
+BCV.US,D,20181107,000000,13.1173,13.3743,13.1145,13.3185,11261.074580654,0
+BCV.US,D,20181108,000000,13.5365,13.5365,13.3686,13.3686,23570.230447185,0
+BCV.US,D,20181109,000000,13.5308,13.5308,13.3383,13.3544,10430.201287624,0
+BCV.US,D,20181112,000000,13.474,13.474,13.1666,13.3249,13283.428611149,0
+BCV.US,D,20181113,000000,13.4008,13.4008,13.1002,13.1552,16579.507182228,0
+BCV.US,D,20181114,000000,13.1572,13.2557,13.0614,13.0614,10688.53118203,0
+BCV.US,D,20181115,000000,13.0548,13.1637,13.0548,13.0888,6355.9698101292,0
+BCV.US,D,20181116,000000,13.123,13.2103,12.9997,13.1202,21187.268972252,0
+BCV.US,D,20181119,000000,13.2197,13.2624,12.993,12.993,25097.012843512,0
+BCV.US,D,20181120,000000,12.9049,13.0813,12.8489,12.8727,45653.745991867,0
+BCV.US,D,20181121,000000,13.1686,13.2624,12.9049,13.2056,46304.315562678,0
+BCV.US,D,20181123,000000,13.2814,13.3497,13.1297,13.3185,67734.098313353,0
+BCV.US,D,20181126,000000,13.6323,13.6323,13.0205,13.2359,59832.366767715,0
+BCV.US,D,20181127,000000,13.1079,13.2567,13.1022,13.1818,10735.979529983,0
+BCV.US,D,20181128,000000,13.1344,13.3336,13.1344,13.2719,17768.87910423,0
+BCV.US,D,20181129,000000,13.2719,13.3336,13.2719,13.3336,21916.919122984,0
+BCV.US,D,20181130,000000,13.2567,13.362,13.2567,13.362,17837.415606828,0
+BCV.US,D,20181203,000000,13.4398,13.5564,13.4075,13.547,25973.225669031,0
+BCV.US,D,20181204,000000,13.4132,13.507,13.0746,13.1647,49647.84248171,0
+BCV.US,D,20181206,000000,12.8697,13.2178,12.7892,13.2178,59450.671168632,0
+BCV.US,D,20181207,000000,13.1202,13.2245,12.8508,12.8973,54126.966528396,0
+BCV.US,D,20181210,000000,13.1486,13.1486,12.8811,13.0205,21042.815112931,0
+BCV.US,D,20181211,000000,13.0282,13.0282,12.9295,12.9295,18690.431462235,0
+BCV.US,D,20181212,000000,13.0605,13.1647,12.9656,13.1202,20142.350909571,0
+BCV.US,D,20181213,000000,13.2178,13.2178,12.9315,12.9324,22833.199442327,0
+BCV.US,D,20181214,000000,12.9513,12.993,12.8841,12.993,27450.450901941,0
+BCV.US,D,20181217,000000,12.8641,12.8858,12.5578,12.6925,60315.285509094,0
+BCV.US,D,20181218,000000,12.6925,12.7541,12.4904,12.4904,42129.915350617,0
+BCV.US,D,20181219,000000,12.7541,12.7608,12.4079,12.4079,36249.483427742,0
+BCV.US,D,20181220,000000,12.3899,12.4942,11.7441,12.1054,107384.04667767,0
+BCV.US,D,20181221,000000,12.0703,12.2648,11.9242,11.9242,40368.000029993,0
+BCV.US,D,20181224,000000,12.095,12.2457,11.7572,11.7572,21499.373661004,0
+BCV.US,D,20181226,000000,11.7773,12.2116,11.7773,12.1168,37226.919395557,0
+BCV.US,D,20181227,000000,12.0561,12.3823,12.0343,12.3823,37948.134284431,0
+BCV.US,D,20181228,000000,12.2381,12.5559,12.2381,12.3757,54997.907315252,0
+BCV.US,D,20181231,000000,12.5388,12.7759,12.4449,12.645,48854.927867042,0
+BCV.US,D,20190102,000000,12.3899,12.7958,12.3899,12.7825,23540.707030681,0
+BCV.US,D,20190103,000000,12.7759,12.7759,12.4563,12.6061,12428.303940277,0
+BCV.US,D,20190104,000000,12.7541,12.8584,12.5388,12.7825,11929.569082913,0
+BCV.US,D,20190107,000000,12.7,12.994,12.7,12.9855,20925.775854649,0
+BCV.US,D,20190108,000000,13.2178,13.2359,12.9789,13.1952,43357.24595098,0
+BCV.US,D,20190109,000000,13.2016,13.4264,13.0927,13.1952,54809.168331175,0
+BCV.US,D,20190110,000000,13.2359,13.3031,13.1344,13.3031,12573.81220733,0
+BCV.US,D,20190111,000000,13.3658,13.3658,13.2396,13.3658,11346.481606967,0
+BCV.US,D,20190114,000000,13.3724,13.5147,13.2282,13.2842,27017.089323978,0
+BCV.US,D,20190115,000000,13.473,13.473,13.3363,13.4008,14132.226835628,0
+BCV.US,D,20190116,000000,13.5147,13.5147,13.3459,13.4075,9586.6751018073,0
+BCV.US,D,20190117,000000,13.473,13.5706,13.473,13.5564,15117.043657568,0
+BCV.US,D,20190118,000000,13.5706,13.748,13.5668,13.7129,30768.672035399,0
+BCV.US,D,20190122,000000,13.637,13.6769,13.4455,13.5147,20800.301334508,0
+BCV.US,D,20190123,000000,13.6978,13.7328,13.5147,13.7328,31927.466133164,0
+BCV.US,D,20190124,000000,13.7603,13.8826,13.748,13.8229,15832.98650778,0
+BCV.US,D,20190125,000000,13.9026,13.9567,13.7945,13.9093,23715.738714238,0
+BCV.US,D,20190128,000000,13.9093,14.0097,13.7404,13.9434,32977.656234506,0
+BCV.US,D,20190129,000000,13.9501,14.0875,13.8277,14.0524,56047.043008861,0
+BCV.US,D,20190130,000000,14.1122,14.2365,14.0979,14.1473,36245.265796813,0
+BCV.US,D,20190131,000000,14.2365,14.2412,14.1055,14.2412,6079.7149842742,0
+BCV.US,D,20190201,000000,14.3986,14.5883,13.8229,14.06,82852.196378654,0
+BCV.US,D,20190204,000000,14.1397,14.1804,14.0373,14.0373,32963.948933987,0
+BCV.US,D,20190205,000000,14.0667,14.392,14.0667,14.2222,32371.37178845,0
+BCV.US,D,20190206,000000,14.3436,14.4726,14.2545,14.4659,18484.821954441,0
+BCV.US,D,20190207,000000,14.2677,14.4801,14.2677,14.3986,33757.917956387,0
+BCV.US,D,20190208,000000,14.3835,14.4801,14.2962,14.3161,28980.396521466,0
+BCV.US,D,20190211,000000,14.5267,14.5267,14.3265,14.4858,14415.862515608,0
+BCV.US,D,20190212,000000,14.52,15.1449,14.3502,14.3568,52692.972012508,0
+BCV.US,D,20190213,000000,14.5419,14.5883,14.4574,14.5883,14884.019548736,0
+BCV.US,D,20190214,000000,14.5883,14.6954,14.5124,14.5124,15018.983738467,0
+BCV.US,D,20190215,000000,14.6632,14.6954,14.52,14.5807,9374.739147621,0
+BCV.US,D,20190219,000000,14.5959,14.6138,14.3835,14.4176,26447.709148552,0
+BCV.US,D,20190220,000000,14.7173,14.7173,14.4925,14.7097,12830.033286273,0
+BCV.US,D,20190221,000000,14.7239,14.7239,14.4052,14.4602,14621.4720234,0
+BCV.US,D,20190222,000000,14.6348,14.6348,14.391,14.4849,12242.728179398,0
+BCV.US,D,20190225,000000,14.4992,14.6215,14.4374,14.4726,29908.275325866,0
+BCV.US,D,20190226,000000,14.5807,14.5807,14.2962,14.5049,31539.444087688,0
+BCV.US,D,20190227,000000,14.6215,14.6215,14.2212,14.4925,30590.477128645,0
+BCV.US,D,20190228,000000,14.5476,14.5476,14.2962,14.4052,21991.782071974,0
+BCV.US,D,20190301,000000,14.4925,14.4925,14.3218,14.4374,10633.701979952,0
+BCV.US,D,20190304,000000,14.4925,14.4925,14.1663,14.41,22981.870932577,0
+BCV.US,D,20190305,000000,14.4925,14.4925,14.1738,14.2212,19699.499662019,0
+BCV.US,D,20190306,000000,14.337,14.337,14.0164,14.0373,12522.146228449,0
+BCV.US,D,20190307,000000,13.9918,14.004,13.7253,14.004,47072.978799504,0
+BCV.US,D,20190308,000000,13.9632,13.9632,13.8068,13.8675,16505.698640969,0
+BCV.US,D,20190311,000000,14.2412,14.3037,14.0164,14.3037,62673.995606185,0
+BCV.US,D,20190312,000000,14.3702,14.3702,14.1539,14.1804,15964.787474315,0
+BCV.US,D,20190313,000000,14.3037,14.4186,14.3037,14.3218,16691.274401849,0
+BCV.US,D,20190314,000000,14.4261,14.538,14.4186,14.4754,15389.080852494,0
+BCV.US,D,20190315,000000,14.5493,14.556,14.391,14.391,22639.18841959,0
+BCV.US,D,20190318,000000,14.4261,14.43,14.3502,14.3843,4571.9119271267,0
+BCV.US,D,20190319,000000,14.4394,14.4811,14.4062,14.4062,11488.826650824,0
+BCV.US,D,20190320,000000,14.4754,14.556,14.4631,14.556,10013.710233377,0
+BCV.US,D,20190321,000000,14.6121,14.7011,14.5493,14.7011,10204.558032918,0
+BCV.US,D,20190322,000000,14.7902,14.7902,14.319,14.5153,25569.38750757,0
+BCV.US,D,20190325,000000,14.556,14.556,14.4261,14.4461,19434.843321218,0
+BCV.US,D,20190326,000000,14.4754,14.5977,14.4461,14.5304,17748.845357317,0
+BCV.US,D,20190327,000000,14.5304,14.538,14.3645,14.4754,20349.014825096,0
+BCV.US,D,20190328,000000,14.5076,14.5617,14.4536,14.5304,7147.8300170647,0
+BCV.US,D,20190329,000000,14.5977,14.6936,14.4261,14.6879,5525.0965170998,0
+BCV.US,D,20190401,000000,14.8113,14.8415,14.7031,14.7694,29014.1375689,0
+BCV.US,D,20190402,000000,14.667,14.7619,14.5769,14.7619,12026.574594282,0
+BCV.US,D,20190403,000000,14.6936,14.8993,14.6006,14.8443,10025.308718432,0
+BCV.US,D,20190404,000000,14.7344,14.8927,14.6366,14.8927,22508.441860788,0
+BCV.US,D,20190405,000000,14.8026,14.9611,14.6547,14.9345,10480.812858774,0
+BCV.US,D,20190408,000000,14.9611,14.9676,14.85,14.9279,19259.811637661,0
+BCV.US,D,20190409,000000,14.8244,14.8651,14.6518,14.6642,11015.397579035,0
+BCV.US,D,20190410,000000,14.6319,14.8624,14.6319,14.6319,17136.234464867,0
+BCV.US,D,20190411,000000,14.7078,14.8728,14.4176,14.6518,6280.0524534057,0
+BCV.US,D,20190412,000000,14.6121,14.7694,14.6121,14.6565,11524.676513721,0
+BCV.US,D,20190415,000000,14.778,14.8187,14.6054,14.667,24020.462548864,0
+BCV.US,D,20190416,000000,14.7837,14.9611,14.778,14.8595,16801.987213737,0
+BCV.US,D,20190417,000000,14.8927,14.8927,14.7344,14.7419,8498.5263221038,0
+BCV.US,D,20190418,000000,14.7078,14.8443,14.6461,14.6879,8571.2804556305,0
+BCV.US,D,20190422,000000,14.6879,14.7153,14.538,14.5769,10353.229523169,0
+BCV.US,D,20190423,000000,14.6518,14.7495,14.5437,14.7011,10730.707491321,0
+BCV.US,D,20190424,000000,14.8187,14.8386,14.7011,14.7011,10589.416855196,0
+BCV.US,D,20190425,000000,14.778,14.8321,14.6386,14.7277,8063.0559286759,0
+BCV.US,D,20190426,000000,14.8026,14.8113,14.7344,14.7344,7546.3961398631,0
+BCV.US,D,20190429,000000,14.852,14.852,14.7552,14.7552,8477.4381674583,0
+BCV.US,D,20190430,000000,14.8321,14.887,14.8225,14.887,9144.8782619859,0
+BCV.US,D,20190501,000000,14.9554,14.9554,14.8728,14.8993,9220.7956187093,0
+BCV.US,D,20190502,000000,14.9676,14.9676,14.8595,14.9279,7537.960878005,0
+BCV.US,D,20190503,000000,14.9743,14.9894,14.9723,14.9894,6184.1013497691,0
+BCV.US,D,20190506,000000,14.9279,15.0179,14.8595,14.9676,5913.1185625754,0
+BCV.US,D,20190507,000000,15.0038,15.0038,14.8651,14.887,11586.886569924,0
+BCV.US,D,20190508,000000,14.8993,14.8993,14.8651,14.8993,11579.505715799,0
+BCV.US,D,20190509,000000,14.8728,14.8993,14.6936,14.8993,16977.018897294,0
+BCV.US,D,20190510,000000,14.9345,14.9345,14.8026,14.8321,2692.9573482199,0
+BCV.US,D,20190513,000000,14.721,14.7808,14.5153,14.5153,9839.7329575524,0
+BCV.US,D,20190514,000000,14.5703,14.7837,14.5703,14.7344,2528.4697419858,0
+BCV.US,D,20190515,000000,14.7837,14.7959,14.6879,14.7959,8144.2453240607,0
+BCV.US,D,20190516,000000,14.8321,15.0179,14.686,14.9894,19508.651862477,0
+BCV.US,D,20190517,000000,15.0179,15.0179,14.8321,14.8321,5331.0854943619,0
+BCV.US,D,20190520,000000,14.8244,14.8321,14.6386,14.6386,3251.7934463236,0
+BCV.US,D,20190521,000000,14.7619,14.8187,14.6386,14.6518,10607.341786645,0
+BCV.US,D,20190522,000000,14.7419,14.7419,14.5835,14.6319,17963.944534699,0
+BCV.US,D,20190523,000000,14.6461,14.6461,14.4261,14.4754,9600.3824023269,0
+BCV.US,D,20190524,000000,14.4612,14.6366,14.4394,14.4754,12478.915511426,0
+BCV.US,D,20190528,000000,14.4754,14.6121,14.4327,14.4327,22213.207695752,0
+BCV.US,D,20190529,000000,14.3645,14.4119,14.2962,14.3218,19407.428720179,0
+BCV.US,D,20190530,000000,14.4186,14.4186,14.3218,14.3843,13816.958923678,0
+BCV.US,D,20190531,000000,14.2962,14.3645,14.2345,14.3502,18689.377054502,0
+BCV.US,D,20190603,000000,14.4327,14.4327,14.171,14.1928,16950.658703988,0
+BCV.US,D,20190604,000000,14.2677,14.4261,14.2061,14.4062,15896.250971716,0
+BCV.US,D,20190605,000000,14.4327,14.5342,14.3645,14.5153,10238.299080351,0
+BCV.US,D,20190606,000000,14.6054,14.6461,14.4461,14.6121,10208.775663847,0
+BCV.US,D,20190607,000000,14.556,14.7619,14.556,14.7619,19966.264818283,0
+BCV.US,D,20190610,000000,14.8728,14.9135,14.7419,14.9135,9553.988462107,0
+BCV.US,D,20190611,000000,15.0653,15.0653,14.8708,14.942,12162.593191746,0
+BCV.US,D,20190612,000000,15.0246,15.0805,14.9135,15.0038,18504.855701355,0
+BCV.US,D,20190613,000000,15.1061,15.1772,14.941,15.0246,6753.4815251953,0
+BCV.US,D,20190614,000000,15.0179,15.0246,14.9544,14.9581,4669.971846228,0
+BCV.US,D,20190617,000000,14.8225,15.0246,14.8225,14.9544,8445.8059354902,0
+BCV.US,D,20190618,000000,14.8577,15.1479,14.8577,15.0663,12716.157251188,0
+BCV.US,D,20190619,000000,15.1488,15.2769,15.107,15.2769,13217.000924016,0
+BCV.US,D,20190620,000000,15.4001,15.4903,15.2882,15.4342,15119.152473034,0
+BCV.US,D,20190621,000000,15.5367,15.5367,15.3631,15.42,11811.475416899,0
+BCV.US,D,20190624,000000,15.5035,15.5595,15.4001,15.4342,27509.497734949,0
+BCV.US,D,20190625,000000,15.5168,15.5234,15.2882,15.2882,17413.543698455,0
+BCV.US,D,20190626,000000,15.3565,15.4191,15.3565,15.3849,5497.6819160607,0
+BCV.US,D,20190627,000000,15.42,15.4684,15.364,15.4684,6195.6998348241,0
+BCV.US,D,20190628,000000,15.6154,15.6154,15.4267,15.567,18380.435588947,0
+BCV.US,D,20190701,000000,15.7197,15.8373,15.7036,15.7197,3568.1157660049,0
+BCV.US,D,20190702,000000,15.6505,15.8174,15.6505,15.7881,3842.2617763953,0
+BCV.US,D,20190703,000000,15.8032,15.8326,15.734,15.7965,4110.0813403921,0
+BCV.US,D,20190705,000000,15.9322,15.9322,15.6846,15.7814,14021.514023739,0
+BCV.US,D,20190708,000000,15.7197,15.9322,15.7197,15.8867,4644.6660606534,0
+BCV.US,D,20190709,000000,15.9075,15.9075,15.752,15.8373,9163.8576011667,0
+BCV.US,D,20190710,000000,15.7738,16.0858,15.7738,16.0602,20050.617436865,0
+BCV.US,D,20190711,000000,16.0602,16.1143,15.899,15.99,12573.81220733,0
+BCV.US,D,20190712,000000,16.1143,16.1143,15.8781,16.0811,13142.137975025,0
+BCV.US,D,20190715,000000,16.0175,16.1294,15.9767,15.9777,5868.8334378201,0
+BCV.US,D,20190716,000000,16.0811,16.0811,15.9853,16.0242,7252.2163825595,0
+BCV.US,D,20190717,000000,16.1143,16.1503,16.1143,16.1143,6263.1819296893,0
+BCV.US,D,20190718,000000,16.0659,16.2195,16.0175,16.0659,10963.731600153,0
+BCV.US,D,20190719,000000,16.1427,16.2679,16.0858,16.0934,19113.248962875,0
+BCV.US,D,20190722,000000,16.0394,16.157,16.0394,16.046,8400.4664030026,0
+BCV.US,D,20190723,000000,16.1209,16.1209,15.99,15.99,7489.4581223205,0
+BCV.US,D,20190724,000000,16.1143,16.2537,15.99,16.2537,22711.942553116,0
+BCV.US,D,20190725,000000,16.1692,16.3096,16.1627,16.2613,5163.4346649307,0
+BCV.US,D,20190726,000000,16.192,16.2887,16.1807,16.2403,2841.6288384702,0
+BCV.US,D,20190729,000000,16.3021,16.4063,16.2613,16.3523,14092.159341801,0
+BCV.US,D,20190730,000000,16.4197,16.5107,16.3646,16.4822,25979.552115424,0
+BCV.US,D,20190731,000000,16.4775,16.5941,16.4425,16.4775,23894.988028724,0
+BCV.US,D,20190801,000000,16.4899,16.6918,16.357,16.4425,6563.6881333866,0
+BCV.US,D,20190802,000000,16.5392,16.5392,16.3096,16.3855,10013.710233377,0
+BCV.US,D,20190805,000000,16.2613,16.2613,15.8032,15.8032,14497.051910992,0
+BCV.US,D,20190806,000000,15.9407,16.2195,15.8649,16.1209,17754.117395978,0
+BCV.US,D,20190807,000000,16.1143,16.4425,16.0223,16.4425,11257.911357456,0
+BCV.US,D,20190808,000000,16.8171,16.8171,16.503,16.5732,26743.99772132,0
+BCV.US,D,20190809,000000,16.6786,16.6786,16.4026,16.4899,15165.546413253,0
+BCV.US,D,20190812,000000,16.3723,16.5752,16.3723,16.5174,7633.9119816416,0
+BCV.US,D,20190813,000000,16.6501,17.7967,16.503,16.6293,26304.309696963,0
+BCV.US,D,20190814,000000,16.503,16.5363,16.2679,16.4348,8590.2597948113,0
+BCV.US,D,20190815,000000,16.4016,16.7203,16.12,16.3229,7393.5070186838,0
+BCV.US,D,20190816,000000,16.503,16.7231,16.4822,16.4822,5607.3403202168,0
+BCV.US,D,20190819,000000,16.6293,16.7127,16.4899,16.7127,3678.8285778933,0
+BCV.US,D,20190820,000000,16.5941,16.6643,16.5941,16.6643,8941.3775696575,0
+BCV.US,D,20190821,000000,16.6293,16.6568,16.6084,16.6568,14220.797085139,0
+BCV.US,D,20190822,000000,16.7677,16.7753,16.5799,16.6084,14902.998887917,0
+BCV.US,D,20190823,000000,16.5732,16.67,16.3646,16.3646,9792.2846096002,0
+BCV.US,D,20190826,000000,16.4966,16.7753,16.3371,16.4016,15607.343253075,0
+BCV.US,D,20190827,000000,16.6027,16.7203,16.2613,16.357,15279.422448338,0
+BCV.US,D,20190828,000000,16.5591,16.5591,16.0811,16.5107,22667.657428361,0
+BCV.US,D,20190829,000000,16.7335,16.7335,16.3296,16.5249,17221.641491182,0
+BCV.US,D,20190830,000000,16.7127,16.7127,16.0659,16.3096,25536.700867869,0
+BCV.US,D,20190903,000000,16.0858,16.4016,15.9322,15.9833,17589.629789744,0
+BCV.US,D,20190904,000000,16.2063,16.5174,16.0441,16.3723,18384.653219876,0
+BCV.US,D,20190905,000000,16.3514,16.4966,16.0735,16.3902,24025.734587526,0
+BCV.US,D,20190906,000000,16.449,16.6434,16.3296,16.5799,33222.278828392,0
+BCV.US,D,20190909,000000,16.67,16.8806,16.5618,16.7251,30068.545301171,0
+BCV.US,D,20190910,000000,17.3728,17.3728,16.6851,16.8511,37555.894608027,0
+BCV.US,D,20190911,000000,16.8511,16.8863,16.7449,16.8511,12328.135205712,0
+BCV.US,D,20190912,000000,17.0172,17.5397,16.7677,17.276,63505.923306946,0
+BCV.US,D,20190913,000000,17.5492,17.5492,17.0854,17.1774,29619.367607223,0
+BCV.US,D,20190916,000000,17.0219,17.2191,17.0219,17.1831,11411.854886368,0
+BCV.US,D,20190917,000000,17.3263,17.3263,17.058,17.1974,13550.193767414,0
+BCV.US,D,20190918,000000,17.058,17.2125,16.8606,16.8606,17201.607744268,0
+BCV.US,D,20190919,000000,17.1272,17.2685,16.8255,17.1566,37783.646678196,0
+BCV.US,D,20190920,000000,17.3879,17.3879,17.0219,17.3093,20003.169088912,0
+BCV.US,D,20190923,000000,17.2352,17.3795,17.1632,17.332,23624.00524153,0
+BCV.US,D,20190924,000000,17.5426,17.5426,17.0654,17.2352,31591.110066569,0
+BCV.US,D,20190925,000000,17.2352,17.2352,16.9166,17.0654,13453.188256045,0
+BCV.US,D,20190926,000000,17.0437,17.0654,16.8464,16.9166,16570.017512637,0
+BCV.US,D,20190927,000000,16.9166,16.9821,16.412,16.6434,24748.00388413,0
+BCV.US,D,20190930,000000,16.4755,16.6303,16.4547,16.5941,39401.1081395,0
+BCV.US,D,20191001,000000,16.5658,16.671,16.3485,16.3998,13835.938262859,0
+BCV.US,D,20191002,000000,16.3418,16.3418,16.0754,16.1465,19924.088508992,0
+BCV.US,D,20191003,000000,16.0394,16.1389,15.695,15.9702,30725.441318376,0
+BCV.US,D,20191004,000000,16.0754,16.1314,15.8212,15.9702,14126.954796966,0
+BCV.US,D,20191007,000000,16.0394,16.1323,15.8639,15.8639,12143.613852565,0
+BCV.US,D,20191008,000000,15.7453,15.99,15.7453,15.9559,10514.553906206,0
+BCV.US,D,20191009,000000,16.0678,16.2101,15.9702,16.1949,13187.477507512,0
+BCV.US,D,20191010,000000,16.246,16.3162,16.0118,16.1872,15176.090490576,0
+BCV.US,D,20191011,000000,16.4643,16.4822,16.1465,16.1465,4022.5654986136,0
+BCV.US,D,20191014,000000,16.2574,16.321,16.0014,16.0469,17037.120138034,0
+BCV.US,D,20191015,000000,16.2366,16.4254,16.1949,16.3485,7139.3947552065,0
+BCV.US,D,20191016,000000,16.7221,16.743,16.2917,16.743,26943.280782719,0
+BCV.US,D,20191017,000000,16.743,16.743,16.5799,16.6576,12562.213722276,0
+BCV.US,D,20191018,000000,16.7838,16.7838,16.5876,16.6159,5518.7700707061,0
+BCV.US,D,20191021,000000,16.5658,16.6786,16.4755,16.6027,8043.0221817627,0
+BCV.US,D,20191022,000000,16.743,16.8948,16.6576,16.6576,22450.449435513,0
+BCV.US,D,20191023,000000,16.6861,16.6861,16.4177,16.5941,12862.719925972,0
+BCV.US,D,20191024,000000,16.7345,16.7772,16.5904,16.671,19251.376375803,0
+BCV.US,D,20191025,000000,16.798,16.8464,16.5866,16.763,14154.369398005,0
+BCV.US,D,20191028,000000,17.0219,17.0531,16.743,16.9583,10498.737790223,0
+BCV.US,D,20191029,000000,16.8948,16.9583,16.671,16.9583,17128.853610742,0
+BCV.US,D,20191030,000000,16.6643,16.9176,16.6643,16.6643,12216.367986091,0
+BCV.US,D,20191031,000000,16.7004,16.9461,16.5799,16.8047,13577.608368454,0
+BCV.US,D,20191101,000000,17.0219,17.1272,16.9176,16.9583,28019.831077368,0
+BCV.US,D,20191104,000000,16.9887,17.1974,16.9555,17.0654,27042.395109553,0
+BCV.US,D,20191105,000000,17.0654,17.3955,17.0654,17.3879,34632.021966438,0
+BCV.US,D,20191106,000000,17.6412,17.6686,17.2401,17.6194,36154.586731838,0
+BCV.US,D,20191107,000000,17.6488,18.0955,17.5492,18.0955,96552.11604405,0
+BCV.US,D,20191108,000000,18.0889,18.3089,17.9011,17.9599,53885.507157706,0
+BCV.US,D,20191111,000000,17.7398,18.103,17.7398,17.8366,20227.757935886,0
+BCV.US,D,20191112,000000,17.7512,18.1117,17.719,17.8366,18556.521680236,0
+BCV.US,D,20191113,000000,18.0253,18.1391,17.8242,17.8651,15836.149730978,0
+BCV.US,D,20191114,000000,18.5327,18.5327,17.8366,17.8366,28814.8545075,0
+BCV.US,D,20191115,000000,18.1117,18.1117,17.9011,17.9011,16789.33432095,0
+BCV.US,D,20191118,000000,17.9077,18.1457,17.9077,18.0755,23054.625066104,0
+BCV.US,D,20191119,000000,18.2377,18.2377,17.9086,18.2092,86900.067662841,0
+BCV.US,D,20191120,000000,18.2035,18.3639,18.197,18.2737,45266.778354123,0
+BCV.US,D,20191121,000000,18.2511,18.2928,18.2149,18.2149,28287.650641365,0
+BCV.US,D,20191122,000000,18.3913,18.4406,18.2092,18.2785,74622.544028279,0
+BCV.US,D,20191125,000000,18.3364,18.6597,18.2501,18.2501,46966.483618543,0
+BCV.US,D,20191126,000000,18.36,18.36,17.9011,17.9286,28685.162356432,0
+BCV.US,D,20191127,000000,17.8119,18.1836,17.8119,18.1191,20360.613310152,0
+BCV.US,D,20191129,000000,17.9361,18.1191,17.8119,17.9219,20757.070617486,0
+BCV.US,D,20191202,000000,17.8641,17.9143,17.5796,17.8574,27211.100346716,0
+BCV.US,D,20191203,000000,17.5937,17.8859,17.5937,17.8299,13913.964435047,0
+BCV.US,D,20191204,000000,18.1191,18.1191,17.8603,18.069,33171.667257244,0
+BCV.US,D,20191205,000000,17.9361,18.0841,17.9361,17.9361,10086.464366904,0
+BCV.US,D,20191206,000000,17.7835,18.1191,17.7835,17.9077,13214.892108552,0
+BCV.US,D,20191209,000000,17.7531,18.0462,17.6877,17.9589,22767.826162926,0
+BCV.US,D,20191210,000000,18.0385,18.0385,17.7531,18.0385,28404.689899646,0
+BCV.US,D,20191211,000000,17.9143,18.0462,17.8564,18.011,14334.673120223,0
+BCV.US,D,20191212,000000,18.0385,18.1068,17.9077,18.0462,26748.21535225,0
+BCV.US,D,20191213,000000,18.0385,18.1552,17.9143,17.9817,18776.89289628,0
+BCV.US,D,20191216,000000,18.1685,18.4094,18.0755,18.2643,18805.361905051,0
+BCV.US,D,20191217,000000,18.3667,18.5346,18.2861,18.4843,22870.103712957,0
+BCV.US,D,20191218,000000,18.5194,18.8409,18.4094,18.7299,21803.043087898,0
+BCV.US,D,20191219,000000,18.6096,18.6731,18.454,18.6009,29060.531509119,0
+BCV.US,D,20191220,000000,18.6332,18.7394,18.6076,18.637,27350.282167375,0
+BCV.US,D,20191223,000000,18.7025,18.8048,18.6711,18.7451,13299.244727134,0
+BCV.US,D,20191224,000000,18.7679,18.7755,18.6778,18.7755,8879.1675134536,0
+BCV.US,D,20191226,000000,18.7755,18.7755,18.7034,18.7755,9710.0408064831,0
+BCV.US,D,20191227,000000,18.6731,19.0306,18.6731,19.0306,13258.122825575,0
+BCV.US,D,20191230,000000,18.9358,19.0306,18.8078,19.0087,20011.60435077,0
+BCV.US,D,20191231,000000,19.0306,19.3653,19.0012,19.0268,30297.351779073,0
+BCV.US,D,20200102,000000,19.0514,19.4745,18.9215,19.096,27020.252547175,0
+BCV.US,D,20200103,000000,19.2279,19.4355,19.1377,19.279,14967.317759586,0
+BCV.US,D,20200106,000000,19.7599,19.7599,19.1473,19.1473,32581.198927172,0
+BCV.US,D,20200107,000000,19.1833,19.5721,18.8561,18.877,33583.940680562,0
+BCV.US,D,20200108,000000,19.06,19.1767,18.8627,18.9576,56016.465184625,0
+BCV.US,D,20200109,000000,19.2051,19.2677,18.8854,18.9576,66316.974321181,0
+BCV.US,D,20200110,000000,19.3426,19.3426,18.7451,18.7755,93988.8508469,0
+BCV.US,D,20200113,000000,19.1833,19.2061,18.9576,18.9576,51786.181362755,0
+BCV.US,D,20200114,000000,18.9215,19.1614,18.84,18.8883,57969.228304792,0
+BCV.US,D,20200115,000000,18.8854,19.3512,18.7755,18.877,82953.419520951,0
+BCV.US,D,20200116,000000,19.1985,19.5778,18.7897,18.8627,111640.69069284,0
+BCV.US,D,20200117,000000,18.9358,19.1396,18.8182,18.9054,47973.443002863,0
+BCV.US,D,20200121,000000,19.1473,19.1473,18.9793,18.9946,38887.611573884,0
+BCV.US,D,20200122,000000,19.096,19.2857,19.0306,19.1833,39946.236937085,0
+BCV.US,D,20200123,000000,19.2412,19.2412,19.1026,19.2118,23123.161568701,0
+BCV.US,D,20200124,000000,19.0885,19.3815,19.0885,19.1614,46701.827277744,0
+BCV.US,D,20200127,000000,18.9946,19.2279,18.9576,19.0514,30099.123125406,0
+BCV.US,D,20200128,000000,18.9424,19.1254,18.9424,19.0306,31792.501943434,0
+BCV.US,D,20200129,000000,19.3075,19.3075,18.9424,18.9576,50547.252277336,0
+BCV.US,D,20200130,000000,18.877,19.132,18.877,19.132,76061.81058283,0
+BCV.US,D,20200131,000000,19.1757,19.4934,19.0344,19.372,51192.549809486,0
+BCV.US,D,20200203,000000,19.1188,19.4963,19.1188,19.4886,47969.225371934,0
+BCV.US,D,20200204,000000,19.6717,19.6717,19.3426,19.3957,50901.533275379,0
+BCV.US,D,20200205,000000,19.5988,19.6527,19.2355,19.3426,37527.425599256,0
+BCV.US,D,20200206,000000,19.2279,19.446,19.2051,19.2478,25624.216709649,0
+BCV.US,D,20200207,000000,19.2118,19.5038,19.2118,19.2355,27028.687809033,0
+BCV.US,D,20200210,000000,19.3217,19.5636,19.3217,19.5636,32310.216139978,0
+BCV.US,D,20200211,000000,19.6214,19.921,19.5399,19.921,22159.432901406,0
+BCV.US,D,20200212,000000,19.9932,20.0436,19.921,20.0369,21079.719383561,0
+BCV.US,D,20200213,000000,20.051,20.217,19.8548,19.8548,32728.81600969,0
+BCV.US,D,20200214,000000,19.9638,20.1061,19.6243,19.6869,35159.225832574,0
+BCV.US,D,20200218,000000,19.8471,19.8471,19.4745,19.7599,30558.844896676,0
+BCV.US,D,20200219,000000,19.8235,19.8235,19.7278,19.7665,22208.990064823,0
+BCV.US,D,20200220,000000,19.8471,19.9714,19.7315,19.8975,17144.669726725,0
+BCV.US,D,20200221,000000,19.8975,19.9049,19.7077,19.7154,28282.378602703,0
+BCV.US,D,20200224,000000,19.4745,19.5702,19.0059,19.4963,41890.564795393,0
+BCV.US,D,20200225,000000,19.6139,19.6214,18.7394,18.8921,42935.482858072,0
+BCV.US,D,20200226,000000,18.7527,18.9576,18.3885,18.5773,42234.301716113,0
+BCV.US,D,20200227,000000,18.5934,18.6902,17.5796,17.8261,45356.403011367,0
+BCV.US,D,20200228,000000,17.5065,17.5065,16.4852,16.8057,109637.31600153,0
+BCV.US,D,20200302,000000,16.8863,17.4628,16.8057,17.4334,47642.35897493,0
+BCV.US,D,20200303,000000,17.9797,17.9797,17.2078,17.6155,72763.623196286,0
+BCV.US,D,20200304,000000,18.1117,18.527,17.7408,18.4843,66595.337962501,0
+BCV.US,D,20200305,000000,17.9941,18.3012,17.6155,17.7986,51773.528469968,0
+BCV.US,D,20200306,000000,17.3671,17.5217,17.1348,17.4401,40113.887766516,0
+BCV.US,D,20200309,000000,16.7696,17.4259,16.1864,16.632,27052.939186875,0
+BCV.US,D,20200310,000000,17.8062,17.8062,16.4993,17.1205,46432.953306015,0
+BCV.US,D,20200311,000000,17.1205,17.4401,15.9028,16.2376,80319.509005739,0
+BCV.US,D,20200312,000000,14.9837,16.4718,13.8609,13.9993,63559.698101292,0
+BCV.US,D,20200313,000000,15.2749,15.3697,13.05,14.1814,100124.44944098,0
+BCV.US,D,20200316,000000,13.8201,13.8201,12.2713,12.5236,69344.178920531,0
+BCV.US,D,20200317,000000,12.1907,12.9903,11.6587,12.2648,53695.713765897,0
+BCV.US,D,20200318,000000,11.6122,12.0039,10.5623,11.5533,112500.03299464,0
+BCV.US,D,20200319,000000,11.2366,12.4724,10.5842,12.2125,74152.278179686,0
+BCV.US,D,20200320,000000,12.2344,14.0818,12.2125,13.5223,58957.208349929,0
+BCV.US,D,20200323,000000,14.8026,15.144,12.2495,12.2713,59251.388107233,0
+BCV.US,D,20200324,000000,13.5014,14.8405,12.4743,13.3981,62019.208404445,0
+BCV.US,D,20200325,000000,14.3521,14.7875,13.1458,14.5513,47507.394785199,0
+BCV.US,D,20200326,000000,13.8476,15.4694,13.8476,15.4694,34812.325688657,0
+BCV.US,D,20200327,000000,14.115,14.7049,13.6124,14.0648,27796.296638127,0
+BCV.US,D,20200330,000000,14.0989,14.3664,13.9775,14.2194,24822.866833122,0
+BCV.US,D,20200331,000000,14.0401,14.4337,14.0269,14.4033,39493.89601994,0
+BCV.US,D,20200401,000000,13.3316,13.7309,13.1552,13.2644,51844.173788029,0
+BCV.US,D,20200402,000000,14.0571,14.0571,13.0491,13.4056,29856.609346984,0
+BCV.US,D,20200403,000000,13.2557,13.6702,13.1022,13.1297,25724.385444215,0
+BCV.US,D,20200406,000000,13.2644,13.8552,13.2644,13.7385,26033.326909769,0
+BCV.US,D,20200407,000000,14.2933,14.6044,13.9073,14.2478,25524.047975082,0
+BCV.US,D,20200408,000000,14.2108,15.0634,13.7062,14.6632,33453.194121761,0
+BCV.US,D,20200409,000000,15.7065,15.7065,14.906,15.1204,8736.822469597,0
+BCV.US,D,20200413,000000,14.4479,15.1479,14.4479,15.0246,21310.634676928,0
+BCV.US,D,20200414,000000,15.5358,15.6173,15.3223,15.5443,40691.7032038,0
+BCV.US,D,20200415,000000,15.5661,15.5661,15.1876,15.1953,37293.34708269,0
+BCV.US,D,20200416,000000,15.2181,15.3223,14.944,15.0038,33983.561211093,0
+BCV.US,D,20200417,000000,15.1953,15.3878,14.7515,15.3062,26686.005296044,0
+BCV.US,D,20200420,000000,15.2551,15.7577,15.2332,15.4627,30730.713357036,0
+BCV.US,D,20200421,000000,15.2551,15.2844,15.1288,15.2551,8513.2880303555,0
+BCV.US,D,20200422,000000,15.3366,15.7965,15.3366,15.5205,15545.133196869,0
+BCV.US,D,20200423,000000,15.678,15.7643,15.4542,15.4921,19992.62501159,0
+BCV.US,D,20200424,000000,16.0696,16.0696,14.8113,15.2029,142453.647853,0
+BCV.US,D,20200427,000000,15.4456,15.4921,15.0473,15.0473,16536.276465205,0
+BCV.US,D,20200428,000000,15.678,15.678,15.1412,15.2246,20094.90256162,0
+BCV.US,D,20200429,000000,15.3574,15.7377,15.3574,15.6173,18036.698668227,0
+BCV.US,D,20200430,000000,15.6173,15.899,15.6173,15.6552,17095.112563308,0
+BCV.US,D,20200501,000000,15.3811,15.6324,15.1953,15.3223,25505.068635902,0
+BCV.US,D,20200504,000000,14.7438,15.4106,14.7438,15.4106,21780.90052552,0
+BCV.US,D,20200505,000000,15.5955,16.0242,15.5519,15.8771,71147.216142714,0
+BCV.US,D,20200506,000000,16.0394,16.12,15.8847,15.9028,29730.080419111,0
+BCV.US,D,20200507,000000,16.3276,16.3276,15.8183,16.12,9960.9898467636,0
+BCV.US,D,20200508,000000,16.2025,16.5866,16.1475,16.469,18127.377733202,0
+BCV.US,D,20200511,000000,16.284,16.6539,15.7643,16.6027,13579.717183917,0
+BCV.US,D,20200512,000000,16.9356,16.9356,16.3646,16.3723,16887.394240051,0
+BCV.US,D,20200513,000000,16.2395,16.4529,15.9369,16.1872,24072.128527746,0
+BCV.US,D,20200514,000000,15.9141,16.1636,15.2104,16.0773,36791.449002131,0
+BCV.US,D,20200515,000000,15.8469,16.0839,15.6324,15.824,7714.0469692941,0
+BCV.US,D,20200518,000000,15.9141,16.3723,15.9141,16.3353,23965.633346785,0
+BCV.US,D,20200519,000000,16.2395,16.8246,16.2395,16.4462,23226.493526464,0
+BCV.US,D,20200520,000000,16.5127,16.6454,16.4234,16.6454,15937.372873275,0
+BCV.US,D,20200521,000000,16.469,16.8454,16.469,16.7231,8028.2604735109,0
+BCV.US,D,20200522,000000,17.0228,17.0228,16.5504,16.854,13695.702034466,0
+BCV.US,D,20200526,000000,16.8606,17.3491,16.8606,17.0029,26994.9467616,0
+BCV.US,D,20200527,000000,17.0389,17.0389,16.5941,16.8246,62485.256622108,0
+BCV.US,D,20200528,000000,16.8312,17.2457,16.6415,17.2457,59286.183562398,0
+BCV.US,D,20200529,000000,17.3491,17.4089,17.2011,17.3273,35739.150085323,0
+BCV.US,D,20200601,000000,17.7559,17.7559,17.423,17.6383,20734.928055107,0
+BCV.US,D,20200602,000000,17.7635,18.0149,17.6155,18.0149,33765.298810512,0
+BCV.US,D,20200603,000000,17.6896,18.3203,17.6896,18.3089,18443.700052884,0
+BCV.US,D,20200604,000000,18.1779,18.3411,17.811,17.8517,14549.772297607,0
+BCV.US,D,20200605,000000,18.1201,18.1705,17.9125,18.0603,22426.19805767,0
+BCV.US,D,20200608,000000,17.9713,18.3553,17.938,18.2301,10468.159965986,0
+BCV.US,D,20200609,000000,18.2529,18.3126,18.0082,18.2823,13239.143486394,0
+BCV.US,D,20200610,000000,18.1343,18.2377,18.1343,18.2084,20589.419788055,0
+BCV.US,D,20200611,000000,18.1343,18.326,17.6232,17.8678,56658.599493579,0
+BCV.US,D,20200612,000000,17.9787,18.1278,17.2675,17.3946,30134.972988303,0
+BCV.US,D,20200615,000000,17.2514,18.5706,17.2514,17.5596,36018.568134375,0
+BCV.US,D,20200616,000000,18.3534,18.361,17.8318,17.8356,23573.393670381,0
+BCV.US,D,20200617,000000,18.1571,18.1571,17.8507,17.9038,13626.111124137,0
+BCV.US,D,20200618,000000,17.8356,17.9418,17.7257,17.8214,12700.341135204,0
+BCV.US,D,20200619,000000,18.1732,18.1732,17.8356,17.8356,42300.729403245,0
+BCV.US,D,20200622,000000,17.9901,17.9901,17.8128,17.8214,10551.458176835,0
+BCV.US,D,20200623,000000,18.1657,18.2102,17.9787,18.1504,24976.810362034,0
+BCV.US,D,20200624,000000,18.0462,18.1732,17.6706,17.9038,25667.447426672,0
+BCV.US,D,20200625,000000,17.7996,17.9115,17.7597,17.9115,13404.685500361,0
+BCV.US,D,20200626,000000,17.9485,17.9978,17.8318,17.8356,47878.546306959,0
+BCV.US,D,20200629,000000,17.7398,18.0529,17.7237,18.0263,20532.481770512,0
+BCV.US,D,20200630,000000,18.0973,18.526,17.7758,17.8735,22066.645020966,0
+BCV.US,D,20200701,000000,17.9115,18.3002,17.9115,18.1504,9710.0408064831,0
+BCV.US,D,20200702,000000,18.5099,18.6968,18.2045,18.5346,12067.696495842,0
+BCV.US,D,20200706,000000,18.5773,18.8864,18.5337,18.8627,29714.264303127,0
+BCV.US,D,20200707,000000,18.7356,18.8096,18.563,18.8039,19135.391525253,0
+BCV.US,D,20200708,000000,18.766,19.1017,18.766,18.9519,18168.49963476,0
+BCV.US,D,20200709,000000,19.0277,19.1918,18.8323,19.0059,29068.966770977,0
+BCV.US,D,20200710,000000,18.9386,19.3701,18.9073,19.0353,17110.928679293,0
+BCV.US,D,20200713,000000,19.043,19.4033,18.8959,18.9832,22550.618170078,0
+BCV.US,D,20200714,000000,18.6465,18.8096,18.6076,18.7025,18234.927321894,0
+BCV.US,D,20200715,000000,18.9386,19.0942,18.8096,18.9983,24061.584450423,0
+BCV.US,D,20200716,000000,18.9832,18.9832,18.7964,18.8703,11198.86452445,0
+BCV.US,D,20200717,000000,18.8182,19.1624,18.7423,19.1624,11245.25846467,0
+BCV.US,D,20200720,000000,19.282,19.4214,19.282,19.3246,17521.093287146,0
+BCV.US,D,20200721,000000,19.574,19.574,19.3047,19.3502,5784.4808192384,0
+BCV.US,D,20200722,000000,19.282,19.5303,19.282,19.4772,8134.7556544703,0
+BCV.US,D,20200723,000000,19.3805,19.5152,19.3644,19.4403,5145.5097334821,0
+BCV.US,D,20200724,000000,20.7301,20.7301,19.17,19.6347,74217.651459087,0
+BCV.US,D,20200727,000000,19.5152,19.6717,19.2497,19.4916,24621.474956259,0
+BCV.US,D,20200728,000000,19.6044,19.6499,19.282,19.4033,15006.33084568,0
+BCV.US,D,20200729,000000,19.6499,19.8615,19.6499,19.702,13345.638667352,0
+BCV.US,D,20200730,000000,19.6794,19.6794,19.1396,19.4839,21946.442539487,0
+BCV.US,D,20200731,000000,19.5891,19.6717,19.4839,19.5674,18320.334348208,0
+BCV.US,D,20200803,000000,19.664,20.145,19.664,20.0387,29195.49569885,0
+BCV.US,D,20200804,000000,20.2104,20.2986,19.9203,20.0984,19393.72141966,0
+BCV.US,D,20200805,000000,20.2939,20.3545,19.9411,19.9411,22952.347516073,0
+BCV.US,D,20200806,000000,20.2862,20.346,20.1374,20.2417,13725.22545097,0
+BCV.US,D,20200807,000000,20.0093,20.1895,20.0093,20.1743,6322.2287626966,0
+BCV.US,D,20200810,000000,20.016,20.1981,20.016,20.1024,14944.120789476,0
+BCV.US,D,20200811,000000,20.016,20.1516,19.4839,19.8595,14066.853556227,0
+BCV.US,D,20200812,000000,20.0624,20.0624,19.8672,19.9677,8628.2184731731,0
+BCV.US,D,20200813,000000,19.8965,20.1582,19.7846,20.0691,21106.079576868,0
+BCV.US,D,20200814,000000,20.1981,20.1981,19.6271,20.0463,21091.317868616,0
+BCV.US,D,20200817,000000,19.9855,20.1857,19.9855,20.1145,13564.955475665,0
+BCV.US,D,20200818,000000,20.0758,20.2038,20.0396,20.1061,14665.757148156,0
+BCV.US,D,20200819,000000,20.1582,20.1895,20.0056,20.1145,17315.483779353,0
+BCV.US,D,20200820,000000,20.0843,20.2038,19.9183,20.1145,10483.97608197,0
+BCV.US,D,20200821,000000,20.0758,20.1185,19.9979,20.0387,12568.54016867,0
+BCV.US,D,20200824,000000,20.0549,20.0984,20.0463,20.0758,8051.4574436209,0
+BCV.US,D,20200825,000000,19.8746,19.9704,19.8215,19.8453,23360.403308462,0
+BCV.US,D,20200826,000000,19.8215,19.9942,19.8215,19.8937,28809.582468839,0
+BCV.US,D,20200827,000000,20.0691,20.0843,19.702,20.0387,46706.044908673,0
+BCV.US,D,20200828,000000,20.0843,20.0843,19.8595,20.0017,18617.677328708,0
+BCV.US,D,20200831,000000,20.0093,20.1971,19.9203,20.0264,19888.238646095,0
+BCV.US,D,20200901,000000,20.219,20.219,19.8965,20.0245,17878.537508386,0
+BCV.US,D,20200902,000000,20.0463,20.1895,19.9041,20.1289,37997.691447847,0
+BCV.US,D,20200903,000000,19.9799,19.9799,19.2222,19.3882,35664.287136332,0
+BCV.US,D,20200904,000000,19.408,19.4479,18.4947,19.189,44591.957405471,0
+BCV.US,D,20200908,000000,18.7878,18.7954,18.399,18.4853,39753.280322079,0
+BCV.US,D,20200909,000000,18.5478,19.0495,18.5478,18.9301,24863.988734681,0
+BCV.US,D,20200910,000000,18.968,19.1169,18.7878,18.8182,17058.208292679,0
+BCV.US,D,20200911,000000,18.7793,19.0116,18.4739,18.8039,27025.524585837,0
+BCV.US,D,20200914,000000,18.7793,19.4166,18.7793,19.2373,27946.022536109,0
+BCV.US,D,20200915,000000,19.5854,19.5854,19.2145,19.2981,15168.709636449,0
+BCV.US,D,20200916,000000,19.6395,19.6395,19.1918,19.1918,10745.469199573,0
+BCV.US,D,20200917,000000,18.3961,18.9491,18.3961,18.8883,64686.859967091,0
+BCV.US,D,20200918,000000,18.7517,19.0249,18.5773,18.6474,36741.891838713,0
+BCV.US,D,20200921,000000,18.1998,18.5773,18.1998,18.4937,13173.770206994,0
+BCV.US,D,20200922,000000,18.5165,18.7148,18.5165,18.6911,11489.881058557,0
+BCV.US,D,20200923,000000,18.8504,18.8504,18.2823,18.2898,52803.684824397,0
+BCV.US,D,20200924,000000,18.2444,18.5441,18.0936,18.4104,44703.72462509,0
+BCV.US,D,20200925,000000,18.2444,18.6237,18.2444,18.6237,29981.029459391,0
+BCV.US,D,20200928,000000,18.5706,18.8693,18.563,18.7517,32903.847693247,0
+BCV.US,D,20200929,000000,18.7517,18.8039,18.6009,18.7517,19375.796488211,0
+BCV.US,D,20200930,000000,18.9044,18.9044,18.6986,18.8362,24643.617518636,0
+BCV.US,D,20201001,000000,18.7982,19.1169,18.6911,19.0742,36239.993758152,0
+BCV.US,D,20201002,000000,18.8741,18.9281,18.7821,18.8428,18658.799230267,0
+BCV.US,D,20201005,000000,18.8741,19.1236,18.8741,19.1236,18276.049223452,0
+BCV.US,D,20201006,000000,18.8589,19.3673,18.8589,19.0487,30214.053568224,0
+BCV.US,D,20201007,000000,19.3208,19.6338,19.2829,19.5702,21382.334402723,0
+BCV.US,D,20201008,000000,19.8139,19.9582,19.7372,19.8662,45352.185380437,0
+BCV.US,D,20201009,000000,19.7599,19.9799,19.7551,19.9079,15856.183477891,0
+BCV.US,D,20201012,000000,20.2758,20.2758,19.8746,20.0113,43068.338232339,0
+BCV.US,D,20201013,000000,20.1696,20.1696,19.7913,20.0406,23317.17259144,0
+BCV.US,D,20201014,000000,20.162,20.162,19.8965,19.9041,26977.021830151,0
+BCV.US,D,20201015,000000,19.7685,19.8585,19.7144,19.7987,25518.775936421,0
+BCV.US,D,20201016,000000,19.8585,20.0406,19.8585,19.9582,11989.670323652,0
+BCV.US,D,20201019,000000,19.9799,20.0264,19.7712,19.7712,12340.788098499,0
+BCV.US,D,20201020,000000,19.7836,19.8945,19.6613,19.7913,12427.249532546,0
+BCV.US,D,20201021,000000,19.7067,19.9344,19.685,19.7372,14100.594603659,0
+BCV.US,D,20201022,000000,19.7067,19.7447,19.3976,19.4261,60428.107136447,0
+BCV.US,D,20201023,000000,19.6697,19.6697,19.5181,19.6158,5818.221866671,0
+BCV.US,D,20201026,000000,19.3359,19.5522,19.2259,19.3359,20039.018951809,0
+BCV.US,D,20201027,000000,19.2677,19.4725,19.2516,19.3976,8398.357587538,0
+BCV.US,D,20201028,000000,18.9652,19.0808,18.8504,18.9415,15747.579481466,0
+BCV.US,D,20201029,000000,18.9262,19.2145,18.9262,19.1236,24718.480467627,0
+BCV.US,D,20201030,000000,19.1236,19.1236,18.5934,18.6684,22375.586486522,0
+BCV.US,D,20201102,000000,18.9491,18.9491,18.7442,18.9338,16800.932806006,0
+BCV.US,D,20201103,000000,18.9576,19.1567,18.9262,19.1236,9346.2701388496,0
+BCV.US,D,20201104,000000,19.5256,19.6092,19.4943,19.5702,16091.316402187,0
+BCV.US,D,20201105,000000,19.685,20.0406,19.685,19.9952,111484.63834846,0
+BCV.US,D,20201106,000000,20.162,20.162,19.8965,20.071,5037.9601447905,0
+BCV.US,D,20201109,000000,20.3214,20.4655,19.8766,19.9657,68854.933732756,0
+BCV.US,D,20201110,000000,19.7447,19.8206,19.5769,19.7751,42592.800345084,0
+BCV.US,D,20201111,000000,20.0027,21.0033,19.9041,19.9344,80429.167409895,0
+BCV.US,D,20201112,000000,19.9203,20.237,19.9126,19.9268,39079.513781158,0
+BCV.US,D,20201113,000000,19.9734,20.5945,19.9734,20.5869,89944.142785907,0
+BCV.US,D,20201116,000000,20.843,20.9957,20.5945,20.9957,83965.650943932,0
+BCV.US,D,20201117,000000,21.1246,21.3542,20.916,21.1844,84746.967073544,0
+BCV.US,D,20201118,000000,21.3599,21.5257,21.2243,21.3362,110841.44963179,0
+BCV.US,D,20201119,000000,21.2992,21.7155,21.2992,21.5969,87080.37138506,0
+BCV.US,D,20201120,000000,22.0797,22.0797,21.5865,21.8455,69590.910329882,0
+BCV.US,D,20201123,000000,22.5434,22.9285,21.9811,22.6487,201997.10690207,0
+BCV.US,D,20201124,000000,22.4771,24.2297,21.8199,22.9106,100442.88057613,0
+BCV.US,D,20201125,000000,22.9523,22.9523,22.3044,22.4353,34468.588767937,0
+BCV.US,D,20201127,000000,22.5255,22.5255,21.9925,22.3044,55167.666960148,0
+BCV.US,D,20201130,000000,22.3367,22.3595,22.0494,22.2134,22147.834416351,0
+BCV.US,D,20201201,000000,22.3367,22.4685,22.075,22.4514,35065.383544402,0
+BCV.US,D,20201202,000000,22.4107,22.6487,22.2789,22.6487,30938.431680294,0
+BCV.US,D,20201203,000000,22.9267,23.0736,22.4467,23.0006,39663.655664835,0
+BCV.US,D,20201204,000000,23.0339,23.0822,23.0339,23.0423,13927.671735568,0
+BCV.US,D,20201207,000000,23.0168,23.0822,22.9267,23.0822,36869.475174318,0
+BCV.US,D,20201208,000000,23.0992,23.6151,23.0508,23.599,31448.765022713,0
+BCV.US,D,20201209,000000,23.8048,23.9196,23.0091,23.1249,51820.97681792,0
+BCV.US,D,20201210,000000,23.0339,25.4684,22.992,23.3705,16245.259931098,0
+BCV.US,D,20201211,000000,23.5744,23.6076,23.3534,23.5422,20286.804768893,0
+BCV.US,D,20201214,000000,23.6901,23.7954,23.3619,23.379,32986.091496364,0
+BCV.US,D,20201215,000000,23.7717,24.0495,23.6067,23.6901,32524.260909629,0
+BCV.US,D,20201216,000000,24.2553,24.2553,23.894,24.0752,21904.266230196,0
+BCV.US,D,20201217,000000,24.0922,24.5484,23.9025,24.1889,20247.7916828,0
+BCV.US,D,20201218,000000,24.5427,24.5427,24.2875,24.5076,18111.561617218,0
+BCV.US,D,20201221,000000,24.5512,24.5512,24.1823,24.3454,22896.463906264,0
+BCV.US,D,20201222,000000,24.4431,25.3535,24.4431,24.649,19871.368122379,0
+BCV.US,D,20201223,000000,24.8946,25.1734,24.776,24.7959,19257.702822197,0
+BCV.US,D,20201224,000000,25.0008,26.8919,24.813,25.6476,18176.934896618,0
+BCV.US,D,20201228,000000,25.3858,25.7054,25.2379,25.3365,24230.289687586,0
+BCV.US,D,20201229,000000,25.0824,25.4921,24.1889,24.1975,29984.192682588,0
+BCV.US,D,20201230,000000,24.4763,24.9846,23.894,24.2875,52908.071189892,0
+BCV.US,D,20201231,000000,24.4108,24.7713,24.2961,24.7058,25211.943286331,0
+BCV.US,D,20210104,000000,24.5427,24.5758,24.2639,24.2639,31695.496432064,0
+BCV.US,D,20210105,000000,24.041,24.3928,24.041,24.1481,30753.910327147,0
+BCV.US,D,20210106,000000,24.1406,24.5825,24.0182,24.2791,16734.505118872,0
+BCV.US,D,20210107,000000,24.5076,24.8529,24.2221,24.4355,25062.217388347,0
+BCV.US,D,20210108,000000,24.9182,24.9182,24.132,24.7058,27078.244972451,0
+BCV.US,D,20210111,000000,24.7058,24.813,24.5341,24.7626,29135.394458111,0
+BCV.US,D,20210112,000000,24.7626,24.905,24.5986,24.7058,36669.137705186,0
+BCV.US,D,20210113,000000,24.7143,25.418,24.7143,25.3194,25423.879240517,0
+BCV.US,D,20210114,000000,25.2454,25.5176,25.0169,25.034,36105.029568421,0
+BCV.US,D,20210115,000000,25.1165,25.3365,24.6337,24.7504,44441.177099756,0
+BCV.US,D,20210119,000000,26.1398,26.1398,24.6716,24.9353,55589.430053057,0
+BCV.US,D,20210120,000000,25.0653,25.714,24.9439,25.4266,48690.440260807,0
+BCV.US,D,20210121,000000,25.5091,26.1976,25.4873,26.0847,30669.557708565,0
+BCV.US,D,20210122,000000,26.5077,26.5077,25.951,25.9928,38747.375345492,0
+BCV.US,D,20210125,000000,27.4685,27.4685,26.1237,26.723,47658.175090914,0
+BCV.US,D,20210126,000000,26.723,27.0502,26.247,26.8947,39830.252086534,0
+BCV.US,D,20210127,000000,26.8786,26.8786,25.6561,25.6561,42786.811367822,0
+BCV.US,D,20210128,000000,25.8287,26.669,25.8287,26.337,28427.886869756,0
+BCV.US,D,20210129,000000,26.3787,26.5077,26.2963,26.3854,22949.184292877,0
+BCV.US,D,20210201,000000,26.3854,26.6719,26.1976,26.5988,32540.077025614,0
+BCV.US,D,20210202,000000,26.7059,27.2722,26.4271,27.148,69035.237454974,0
+BCV.US,D,20210203,000000,27.6477,27.7635,27.0502,27.1327,43293.981487045,0
+BCV.US,D,20210204,000000,27.4922,27.9673,27.091,27.4021,33862.304321882,0
+BCV.US,D,20210205,000000,27.6316,28.5667,27.5093,28.3855,47930.21228584,0
+BCV.US,D,20210208,000000,29.7798,29.7798,28.1154,28.5667,40418.611601142,0
+BCV.US,D,20210209,000000,29.0097,29.0097,28.5088,28.6891,35500.853937831,0
+BCV.US,D,20210210,000000,29.058,29.058,28.7384,28.7878,34777.530233493,0
+BCV.US,D,20210211,000000,29.0172,29.1557,28.7062,28.7233,18581.827465811,0
+BCV.US,D,20210212,000000,28.8531,29.6565,28.8531,29.2383,49628.863142529,0
+BCV.US,D,20210216,000000,29.3861,29.6404,28.5667,28.5667,62254.341328741,0
+BCV.US,D,20210217,000000,29.1738,29.1738,27.7957,28.0831,52872.221326994,0
+BCV.US,D,20210218,000000,27.8849,28.2775,27.091,27.3452,36373.90354015,0
+BCV.US,D,20210219,000000,27.2636,27.6316,27.1394,27.1423,39217.641194086,0
+BCV.US,D,20210222,000000,27.7881,27.902,26.2384,26.3125,57274.373609224,0
+BCV.US,D,20210223,000000,26.1815,26.1815,24.649,25.9435,86970.712980904,0
+BCV.US,D,20210224,000000,25.7548,26.173,25.4911,26.0743,59702.674616645,0
+BCV.US,D,20210225,000000,26.1398,26.2214,25.0653,25.4019,38788.49724705,0
+BCV.US,D,20210226,000000,25.3535,25.6476,24.9846,25.5091,28803.256022446,0
+BCV.US,D,20210301,000000,25.418,26.0572,25.418,25.8942,48015.619312154,0
+BCV.US,D,20210302,000000,26.1815,26.4271,25.5499,26.1321,84520.269411106,0
+BCV.US,D,20210303,000000,25.9027,25.9027,25.2976,25.4684,51072.347328008,0
+BCV.US,D,20210304,000000,25.4437,25.4437,23.6616,24.1823,85185.600690169,0
+BCV.US,D,20210305,000000,24.3615,24.5749,23.2063,24.0922,39320.973151848,0
+BCV.US,D,20210308,000000,24.0836,24.4108,23.5251,23.5251,37658.172158057,0
+BCV.US,D,20210309,000000,23.9357,24.4934,23.6977,24.2553,25579.931584893,0
+BCV.US,D,20210310,000000,24.2553,25.4684,24.2553,24.8529,42615.997315194,0
+BCV.US,D,20210311,000000,25.0008,25.5338,25.0008,25.2151,12528.472674843,0
+BCV.US,D,20210312,000000,25.2151,25.3706,24.7874,25.272,17801.565743931,0
+BCV.US,D,20210315,000000,25.4835,25.6646,25.2065,25.5006,19082.671138639,0
+BCV.US,D,20210316,000000,25.7158,25.7993,25.475,25.475,17292.286809244,0
+BCV.US,D,20210317,000000,25.161,25.4684,24.8964,25.4247,33307.685854707,0
+BCV.US,D,20210318,000000,25.0548,25.8581,24.9544,25.1696,30631.599030204,0
+BCV.US,D,20210319,000000,24.7636,25.1838,24.6887,25.0861,37362.937993021,0
+BCV.US,D,20210322,000000,25.3024,25.9396,25.1108,25.7073,31290.603862873,0
+BCV.US,D,20210323,000000,25.5917,25.5917,24.5493,24.9467,33840.161759504,0
+BCV.US,D,20210324,000000,25.3176,25.4133,24.6328,24.6716,26955.933675506,0
+BCV.US,D,20210325,000000,24.482,24.8385,24.1918,24.7807,53467.961695726,0
+BCV.US,D,20210326,000000,24.8053,24.8462,24.6564,24.7921,23881.280728205,0
+BCV.US,D,20210329,000000,24.7884,24.7884,24.0827,24.1349,47038.183344338,0
+BCV.US,D,20210330,000000,23.985,24.1093,23.6787,24.0752,44940.966364852,0
+BCV.US,D,20210331,000000,24.0761,24.4241,24.0761,24.4241,19235.560259818,0
+BCV.US,D,20210401,000000,24.4241,24.7636,24.39,24.7552,41327.51106636,0
+BCV.US,D,20210405,000000,24.7239,24.8301,24.6716,24.7304,38721.015152185,0
+BCV.US,D,20210406,000000,24.8385,25.161,24.5569,24.8462,29796.508106245,0
+BCV.US,D,20210407,000000,24.8462,25.0624,24.8462,24.9714,23564.958408523,0
+BCV.US,D,20210408,000000,24.9714,25.1373,24.9628,24.9714,15201.39627615,0
+BCV.US,D,20210409,000000,25.0377,25.2521,25.0377,25.2198,24861.879919217,0
+BCV.US,D,20210412,000000,25.3176,25.3176,25.161,25.199,13551.248175147,0
+BCV.US,D,20210413,000000,25.2114,25.4684,25.2114,25.3441,14159.641436666,0
+BCV.US,D,20210414,000000,25.675,25.8032,25.3688,25.6172,21766.138817268,0
+BCV.US,D,20210415,000000,25.7576,25.7576,25.567,25.5831,12146.777075761,0
+BCV.US,D,20210416,000000,25.7415,25.7415,25.3849,25.475,8141.0821008639,0
+BCV.US,D,20210419,000000,25.5252,25.7415,25.4257,25.5006,15308.945864841,0
+BCV.US,D,20210420,000000,25.4522,25.6922,25.1288,25.3355,7128.8506778838,0
+BCV.US,D,20210421,000000,25.5584,25.6997,25.4351,25.4835,7198.4415882137,0
+BCV.US,D,20210422,000000,25.5613,26.0145,25.5433,26.0145,19026.78752883,0
+BCV.US,D,20210423,000000,25.9312,26.0061,25.7993,25.9483,13599.75093083,0
+BCV.US,D,20210426,000000,26.0145,26.1056,25.9065,26.0725,17278.579508723,0
+BCV.US,D,20210427,000000,26.2963,26.2963,25.7832,25.9396,18764.240003494,0
+BCV.US,D,20210428,000000,25.9396,26.1635,25.9396,26.1635,13138.974751828,0
+BCV.US,D,20210429,000000,26.0895,26.1066,25.7557,25.823,12202.660685572,0
+BCV.US,D,20210430,000000,25.5917,25.8496,25.4977,25.8496,14287.224772272,0
+BCV.US,D,20210503,000000,25.7832,25.8496,25.714,25.7415,7328.133739283,0
+BCV.US,D,20210504,000000,26.2128,26.2128,25.3024,25.5831,23691.487336396,0
+BCV.US,D,20210505,000000,25.658,26.0232,25.4257,25.5917,10198.231586524,0
+BCV.US,D,20210506,000000,25.5385,25.5917,25.3688,25.3688,13362.50919107,0
+BCV.US,D,20210507,000000,25.4009,25.6675,25.3972,25.4209,11844.1620566,0
+BCV.US,D,20210510,000000,25.8401,25.915,25.3773,25.5584,12594.900361976,0
+BCV.US,D,20210511,000000,25.3355,25.3421,24.8586,25.1696,13962.467190732,0
+BCV.US,D,20210512,000000,24.9951,25.2161,24.6603,24.7884,15151.839112733,0
+BCV.US,D,20210513,000000,24.9382,25.161,24.8462,24.8462,11200.973339914,0
+BCV.US,D,20210514,000000,25.0548,25.2521,25.0548,25.2416,7164.700540781,0
+BCV.US,D,20210517,000000,24.9628,25.2436,24.7636,24.7636,18714.682840077,0
+BCV.US,D,20210518,000000,24.8547,24.8889,24.3976,24.8889,14682.627671873,0
+BCV.US,D,20210519,000000,24.739,24.9837,24.556,24.7239,12903.841827532,0
+BCV.US,D,20210520,000000,24.9125,25.0861,24.8499,24.9211,7661.3265826806,0
+BCV.US,D,20210521,000000,24.9752,25.3849,24.9752,25.2473,2902.7844869419,0
+BCV.US,D,20210524,000000,25.2776,25.5395,25.2,25.4921,30929.996418436,0
+BCV.US,D,20210525,000000,25.5831,25.5831,25.4351,25.5755,12227.966471147,0
+BCV.US,D,20210526,000000,25.4171,25.9653,25.2606,25.7348,35354.291263045,0
+BCV.US,D,20210527,000000,26.0307,26.0307,25.6305,25.6305,9787.0125709388,0
+BCV.US,D,20210528,000000,25.5091,25.915,25.5091,25.915,14666.811555888,0
+BCV.US,D,20210601,000000,25.8734,26.2053,25.8734,26.2053,23124.215976433,0
+BCV.US,D,20210602,000000,26.0639,26.1398,25.7832,25.9567,17903.843293961,0
+BCV.US,D,20210603,000000,25.7661,25.8619,25.5917,25.7073,18794.81782773,0
+BCV.US,D,20210604,000000,26.1721,26.1721,25.5917,25.9065,12555.887275882,0
+BCV.US,D,20210607,000000,26.0895,26.0895,25.6295,25.8734,16033.323976912,0
+BCV.US,D,20210608,000000,26.0895,26.0895,25.6495,25.7908,19549.773764035,0
+BCV.US,D,20210609,000000,25.8734,25.8734,25.732,25.7908,19199.710396921,0
+BCV.US,D,20210610,000000,25.7661,26.0725,25.75,25.9235,9250.3190352129,0
+BCV.US,D,20210611,000000,26.503,26.503,25.9975,26.1635,7720.3734156878,0
+BCV.US,D,20210614,000000,26.503,26.7022,26.1805,26.5922,7878.5345755284,0
+BCV.US,D,20210615,000000,26.6027,26.6027,26.2839,26.4271,4239.7734914614,0
+BCV.US,D,20210616,000000,26.594,26.594,26.2678,26.2678,6161.9587873913,0
+BCV.US,D,20210617,000000,26.2432,26.2432,26.1588,26.1844,5887.812777001,0
+BCV.US,D,20210618,000000,26.1427,26.228,26.1341,26.1758,10196.12277106,0
+BCV.US,D,20210621,000000,26.1844,26.3437,26.0364,26.3352,8332.9843081372,0
+BCV.US,D,20210622,000000,26.4015,26.5181,26.0924,26.4015,11932.732306111,0
+BCV.US,D,20210623,000000,26.7203,26.8445,26.4348,26.8445,9549.7708311779,0
+BCV.US,D,20210624,000000,26.9289,27.1878,26.8445,27.1878,13562.846660201,0
+BCV.US,D,20210625,000000,27.2048,27.2134,26.8957,27.2134,10325.814922129,0
+BCV.US,D,20210628,000000,27.2295,27.2295,26.853,26.8957,11101.859013081,0
+BCV.US,D,20210629,000000,26.8292,27.0692,26.8292,26.9877,9720.5848838057,0
+BCV.US,D,20210630,000000,26.761,26.8037,26.4423,26.7866,29512.872426264,0
+BCV.US,D,20210701,000000,26.7866,26.853,26.669,26.7486,18036.698668227,0
+BCV.US,D,20210702,000000,27.147,27.147,26.6444,26.7278,11956.983683952,0
+BCV.US,D,20210706,000000,26.6528,26.9175,26.4603,26.6188,6932.7308396814,0
+BCV.US,D,20210707,000000,26.6188,26.761,26.5457,26.6188,6455.0841369627,0
+BCV.US,D,20210708,000000,26.2678,26.8292,26.2678,26.8208,20597.855049913,0
+BCV.US,D,20210709,000000,26.7525,27.2048,26.595,26.6662,3901.3086094024,0
+BCV.US,D,20210712,000000,26.8292,26.8292,26.4432,26.4432,8362.5077246408,0
+BCV.US,D,20210713,000000,26.5608,26.6027,26.5608,26.5866,9498.1048522966,0
+BCV.US,D,20210714,000000,26.6273,26.6273,26.4774,26.6188,6309.5758699093,0
+BCV.US,D,20210715,000000,26.4945,26.5608,26.469,26.469,12804.727500699,0
+BCV.US,D,20210716,000000,26.4774,26.4774,26.0175,26.0175,8055.67507455,0
+BCV.US,D,20210719,000000,26.0175,26.2261,25.5158,25.657,34880.862191255,0
+BCV.US,D,20210720,000000,25.8496,25.9198,25.732,25.9169,8580.7701252209,0
+BCV.US,D,20210721,000000,25.9255,26.5429,25.9255,26.1427,4426.4036600734,0
+BCV.US,D,20210722,000000,26.1673,26.5524,25.9577,26.2346,4927.2473329021,0
+BCV.US,D,20210723,000000,26.2006,26.8122,25.9169,26.3844,199955.7735324,0
+BCV.US,D,20210726,000000,26.5524,26.5997,25.7993,26.1844,122829.01113998,0
+BCV.US,D,20210727,000000,26.3095,26.5134,25.5319,26.0259,182327.13065656,0
+BCV.US,D,20210728,000000,25.7832,26.2346,25.7452,26.0668,100449.20702252,0
+BCV.US,D,20210729,000000,26.0582,26.3095,26.0582,26.2006,11732.394836978,0
+BCV.US,D,20210730,000000,26.1844,26.3095,25.9833,26.0839,22686.636767542,0
+BCV.US,D,20210802,000000,25.9757,26.2658,25.9757,26.1294,8896.0380371699,0
+BCV.US,D,20210803,000000,26.2925,26.2925,26.0004,26.0582,8691.4829371094,0
+BCV.US,D,20210804,000000,25.9833,26.1427,25.8325,25.9416,8980.3906557516,0
+BCV.US,D,20210805,000000,25.9918,26.1673,25.8999,25.9918,6567.9057643157,0
+BCV.US,D,20210806,000000,25.9918,26.2432,25.9416,25.9957,16296.92590998,0
+BCV.US,D,20210809,000000,26.0839,26.4348,26.0089,26.2755,29869.262239771,0
+BCV.US,D,20210810,000000,26.3513,26.4348,26.1427,26.4271,16349.646296593,0
+BCV.US,D,20210811,000000,26.4774,26.6111,26.2839,26.4519,7741.4615703332,0
+BCV.US,D,20210812,000000,26.4519,26.6273,26.4519,26.4859,4024.6743140782,0
+BCV.US,D,20210813,000000,26.5439,26.6111,26.4186,26.4186,7540.0696934695,0
+BCV.US,D,20210816,000000,26.3931,26.5181,25.9492,26.1341,82314.448435196,0
+BCV.US,D,20210817,000000,26.301,26.301,25.9492,26.1341,11160.905846089,0
+BCV.US,D,20210818,000000,26.2602,26.2602,25.824,25.9539,18831.722098359,0
+BCV.US,D,20210819,000000,26.2261,26.4348,25.8022,25.9492,24269.302773681,0
+BCV.US,D,20210820,000000,25.9662,26.1976,25.9662,25.9757,7651.8369130902,0
+BCV.US,D,20210823,000000,26.2006,26.3029,26.0004,26.2006,8975.1186170903,0
+BCV.US,D,20210824,000000,26.2346,26.2925,26.0582,26.2432,12866.937556902,0
+BCV.US,D,20210825,000000,26.3513,26.4774,26.2176,26.3095,11662.803926648,0
+BCV.US,D,20210826,000000,26.3683,26.3683,26.1427,26.2564,7135.1771242774,0
+BCV.US,D,20210827,000000,26.21,26.2678,26.0259,26.1673,15106.499580245,0
+BCV.US,D,20210830,000000,26.21,26.2602,26.1341,26.1512,17214.260637056,0
+BCV.US,D,20210831,000000,25.9833,26.301,25.9833,26.1085,31846.276737779,0
+BCV.US,D,20210901,000000,26.1844,26.3352,26.0753,26.3352,21235.771727937,0
+BCV.US,D,20210902,000000,26.1009,26.3931,26.0497,26.2678,34703.721692232,0
+BCV.US,D,20210903,000000,26.1588,26.3266,26.0753,26.2554,17297.558847904,0
+BCV.US,D,20210907,000000,26.1844,26.2755,26.1588,26.1919,10748.63242277,0
+BCV.US,D,20210908,000000,26.1085,26.2678,26.1085,26.1427,7696.1220378455,0
+BCV.US,D,20210909,000000,26.0497,26.283,26.0497,26.1919,13108.396927592,0
+BCV.US,D,20210910,000000,26.1919,26.4945,25.9577,26.0089,13924.50851237,0
+BCV.US,D,20210913,000000,26.1427,26.3513,25.8164,25.9662,8502.7439530329,0
+BCV.US,D,20210914,000000,25.9577,26.2006,25.6485,25.6656,24960.99424605,0
+BCV.US,D,20210915,000000,25.7073,26.0545,25.6334,26.0545,7716.1557847587,0
+BCV.US,D,20210916,000000,25.9027,26.119,25.8515,26.0383,4048.9256919204,0
+BCV.US,D,20210917,000000,26.0459,26.1986,25.6532,25.6532,9862.9299276624,0
+BCV.US,D,20210920,000000,25.657,25.657,25.0995,25.327,25783.432277222,0
+BCV.US,D,20210921,000000,25.218,25.7927,25.218,25.4114,20132.861239981,0
+BCV.US,D,20210922,000000,25.4968,25.7671,25.4968,25.7671,8959.3025011061,0
+BCV.US,D,20210923,000000,26.0383,26.1133,25.7462,25.8856,12285.95889642,0
+BCV.US,D,20210924,000000,25.9444,26.08,25.75,26.0383,15881.489263465,0
+BCV.US,D,20210927,000000,25.953,26.0202,25.657,25.6827,12974.487145595,0
+BCV.US,D,20210928,000000,25.7244,25.7244,25.3649,25.3697,13249.687563716,0
+BCV.US,D,20210929,000000,25.5299,25.5299,25.0159,25.0397,26277.949503656,0
+BCV.US,D,20210930,000000,25.1667,25.1667,25.0179,25.0482,12135.178590705,0
+BCV.US,D,20211001,000000,25.0908,25.2284,25.0397,25.0975,13121.049820379,0
+BCV.US,D,20211004,000000,25.0653,25.0653,24.6934,24.6934,22453.612658709,0
+BCV.US,D,20211005,000000,24.6764,24.943,24.6517,24.8879,18993.046481397,0
+BCV.US,D,20211006,000000,24.4317,24.8794,24.4317,24.7902,29851.337308322,0
+BCV.US,D,20211007,000000,24.9391,25.1914,24.8755,25.0908,12730.918959439,0
+BCV.US,D,20211008,000000,25.2682,25.2682,24.8623,24.9391,14879.801917808,0
+BCV.US,D,20211011,000000,25.0397,25.0567,24.8537,24.904,27722.488096867,0
+BCV.US,D,20211012,000000,24.9391,25.031,24.9258,24.9979,6313.7935008384,0
+BCV.US,D,20211013,000000,25.0653,25.0653,24.9306,24.9951,9927.2487993309,0
+BCV.US,D,20211014,000000,25.2265,25.42,25.0995,25.3782,16193.593952217,0
+BCV.US,D,20211015,000000,25.437,25.4968,25.3185,25.3953,9375.7935553531,0
+BCV.US,D,20211018,000000,25.4456,25.6125,25.327,25.4456,18253.906661075,0
+BCV.US,D,20211019,000000,25.5299,25.6399,25.4541,25.4901,10033.74398029,0
+BCV.US,D,20211020,000000,25.547,25.8012,25.437,25.8012,20546.189071031,0
+BCV.US,D,20211021,000000,25.6399,25.7073,25.5888,25.6656,5718.0531321053,0
+BCV.US,D,20211022,000000,25.7415,25.8515,25.3612,25.5973,12231.129694343,0
+BCV.US,D,20211025,000000,25.5811,25.5811,25.327,25.4807,10074.865881849,0
+BCV.US,D,20211026,000000,25.5641,25.9444,25.4114,25.5641,11533.111775579,0
+BCV.US,D,20211027,000000,25.5138,25.6286,25.3014,25.3697,23560.740777595,0
+BCV.US,D,20211028,000000,25.3612,25.4882,25.3014,25.3612,14052.091847976,0
+BCV.US,D,20211029,000000,25.4627,25.4882,25.2426,25.42,15454.454131895,0
+BCV.US,D,20211101,000000,25.3953,25.6656,25.3953,25.5811,14405.318438285,0
+BCV.US,D,20211102,000000,25.8515,25.8515,25.5138,25.7158,27863.778732992,0
+BCV.US,D,20211103,000000,25.6154,25.7415,25.5727,25.6058,18797.981050926,0
+BCV.US,D,20211104,000000,25.8515,25.8922,25.6324,25.6656,14393.71995323,0
+BCV.US,D,20211105,000000,25.6656,25.8761,25.6656,25.8761,19877.694568772,0
+BCV.US,D,20211108,000000,25.8685,26.0032,25.8685,25.9198,13738.932751491,0
+BCV.US,D,20211109,000000,26.0118,26.1559,25.9198,26.1559,16701.818479172,0
+BCV.US,D,20211110,000000,26.1133,26.1986,25.86,25.9359,12863.774333705,0
+BCV.US,D,20211111,000000,25.953,26.1304,25.8942,25.8942,15845.639400568,0
+BCV.US,D,20211112,000000,26.2906,26.4005,26.0886,26.2489,45253.071053604,0
+BCV.US,D,20211115,000000,26.469,26.7563,26.469,26.6206,49151.21643981,0
+BCV.US,D,20211116,000000,26.705,27.0351,26.705,26.9336,40160.281706736,0
+BCV.US,D,20211117,000000,26.9251,27.1964,26.908,27.1621,65851.980511249,0
+BCV.US,D,20211118,000000,27.2722,27.3897,26.9421,27.3897,76377.078494777,0
+BCV.US,D,20211119,000000,27.3897,27.3897,27.0939,27.0939,29880.860724826,0
+BCV.US,D,20211122,000000,27.2209,28.3912,27.2209,28.1342,153352.00617376,0
+BCV.US,D,20211123,000000,28.3581,28.7507,27.8241,28.7413,53893.942419565,0
+BCV.US,D,20211124,000000,28.5829,28.5829,27.644,28.0035,33476.391091869,0
+BCV.US,D,20211126,000000,27.256,27.5548,26.4338,26.5362,32154.163795601,0
+BCV.US,D,20211129,000000,26.7695,27.0502,26.1626,26.228,23079.930851679,0
+BCV.US,D,20211130,000000,26.3958,26.4945,25.437,25.695,39705.831974126,0
+BCV.US,D,20211201,000000,25.8734,26.0782,25.3033,25.3033,38956.148076482,0
+BCV.US,D,20211202,000000,25.2843,25.4294,24.7797,25.1809,31961.207180597,0
+BCV.US,D,20211203,000000,25.069,25.2843,24.1538,24.3967,27705.617573151,0
+BCV.US,D,20211206,000000,24.4061,24.5029,23.967,24.0789,59850.291699163,0
+BCV.US,D,20211207,000000,24.3502,24.6954,24.3502,24.4431,33337.209271211,0
+BCV.US,D,20211208,000000,24.6205,24.7797,24.555,24.6764,24118.522467965,0
+BCV.US,D,20211209,000000,24.6584,24.7892,24.352,24.4431,19797.559581119,0
+BCV.US,D,20211210,000000,24.4896,24.5645,24.3236,24.3967,12516.874189789,0
+BCV.US,D,20211213,000000,24.3967,24.3967,24.1254,24.2753,13597.642115366,0
+BCV.US,D,20211214,000000,24.1349,24.2193,23.9386,24.0505,29054.205062726,0
+BCV.US,D,20211215,000000,23.9575,24.2468,23.8826,24.2003,11147.198545568,0
+BCV.US,D,20211216,000000,24.3406,24.4716,24.0135,24.2657,36456.147343268,0
+BCV.US,D,20211217,000000,23.9196,24.3027,23.8266,24.3027,18955.087803036,0
+BCV.US,D,20211220,000000,24.2288,24.3218,23.9196,24.0789,27225.862054967,0
+BCV.US,D,20211221,000000,24.0789,24.2753,23.8266,24.1349,33993.050880683,0
+BCV.US,D,20211222,000000,24.3122,24.5076,24.2373,24.4431,19084.779954104,0
+BCV.US,D,20211223,000000,24.481,24.8358,24.481,24.7609,12980.813591988,0
+BCV.US,D,20211227,000000,24.8547,25.0415,24.7609,24.8727,19677.35709964,0
+BCV.US,D,20211228,000000,24.9762,24.9941,24.537,24.537,45559.903703695,0
+BCV.US,D,20211229,000000,24.5835,24.8025,24.2657,24.3218,59089.009316463,0
+BCV.US,D,20211230,000000,24.4061,24.7143,24.4061,24.5465,34829.196212373,0
+BCV.US,D,20211231,000000,24.6764,24.775,24.611,24.6954,26205.195370129,0
+BCV.US,D,20220103,000000,24.7048,24.8472,24.5274,24.6764,21633.283443002,0
+BCV.US,D,20220104,000000,24.8073,24.8073,24.3027,24.5741,38503.807159337,0
+BCV.US,D,20220105,000000,24.4525,24.6205,24.0599,24.0695,31238.937883991,0
+BCV.US,D,20220106,000000,24.0599,24.2847,23.9386,24.1908,26089.21051958,0
+BCV.US,D,20220107,000000,24.0599,24.2468,23.948,24.1064,31473.016400554,0
+BCV.US,D,20220110,000000,24.0419,24.0599,23.472,23.7612,48696.766707201,0
+BCV.US,D,20220111,000000,23.6958,23.9433,23.6019,23.7147,32153.109387869,0
+BCV.US,D,20220112,000000,23.7897,23.967,23.7717,23.8362,21779.846117789,0
+BCV.US,D,20220113,000000,23.9575,23.9575,23.5554,23.5554,23398.361986824,0
+BCV.US,D,20220114,000000,23.3971,23.5772,23.3316,23.434,16379.169713097,0
+BCV.US,D,20220118,000000,23.1628,23.4112,22.8925,22.8925,19126.956263394,0
+BCV.US,D,20220119,000000,22.9389,23.2281,22.7057,22.7521,46573.189534407,0
+BCV.US,D,20220120,000000,22.6961,23.3013,22.6961,22.7796,34781.747864421,0
+BCV.US,D,20220121,000000,22.789,22.7986,21.724,21.8929,46590.060058123,0
+BCV.US,D,20220124,000000,21.6966,21.8834,20.8733,21.7894,31988.621781636,0
+BCV.US,D,20220125,000000,21.6681,21.8626,21.4443,21.7145,33601.86561201,0
+BCV.US,D,20220126,000000,21.5468,22.1916,21.4907,21.4907,32886.977169531,0
+BCV.US,D,20220127,000000,21.7145,21.799,21.1266,21.1446,33504.860100641,0
+BCV.US,D,20220128,000000,21.6681,21.6681,20.9767,21.4813,21017.509327357,0
+BCV.US,D,20220131,000000,21.4813,22.0607,21.3712,22.0607,22878.538974815,0
+BCV.US,D,20220201,000000,22.2381,22.4249,21.9014,22.4249,26882.125134247,0
+BCV.US,D,20220202,000000,22.5653,22.5653,22.2011,22.3595,23732.609237954,0
+BCV.US,D,20220203,000000,21.9574,22.3462,21.743,21.8085,21653.317189916,0
+BCV.US,D,20220204,000000,21.5932,21.9763,21.4252,21.799,29929.363480511,0
+BCV.US,D,20220207,000000,21.8739,22.1309,21.6728,21.9488,24436.953603111,0
+BCV.US,D,20220208,000000,21.8643,22.0702,21.799,21.9574,12423.031901616,0
+BCV.US,D,20220209,000000,22.1072,22.3225,22.0513,22.1356,41073.398802882,0
+BCV.US,D,20220210,000000,22.1452,22.5263,22.0513,22.1916,14888.237179666,0
+BCV.US,D,20220211,000000,22.0978,22.1537,21.5562,21.5751,26850.49290228,0
+BCV.US,D,20220214,000000,21.5002,21.6681,21.3039,21.3419,20101.229008013,0
+BCV.US,D,20220215,000000,21.4907,21.6966,21.4907,21.6966,10747.578015038,0
+BCV.US,D,20220216,000000,21.6681,21.9393,21.5097,21.799,32208.992997681,0
+BCV.US,D,20220217,000000,21.4064,21.6311,21.1541,21.1541,21489.883991413,0
+BCV.US,D,20220218,000000,21.1541,21.3134,21.0137,21.0611,20906.796515468,0
+BCV.US,D,20220222,000000,20.9767,21.1076,20.0984,20.3318,29382.125867462,0
+BCV.US,D,20220223,000000,20.145,20.659,19.9307,20.108,31935.901395022,0
+BCV.US,D,20220224,000000,19.3787,20.4352,19.2202,20.4352,49556.109009001,0
+BCV.US,D,20220225,000000,20.622,21.0051,20.5005,21.0051,25765.507345773,0
+BCV.US,D,20220228,000000,20.659,20.9957,20.6495,20.9302,22591.740071638,0
+BCV.US,D,20220301,000000,20.7339,20.9957,20.6495,20.9577,23372.001793518,0
+BCV.US,D,20220302,000000,21.3788,21.3788,20.9482,21.1541,44269.308639395,0
+BCV.US,D,20220303,000000,21.3315,21.3419,20.8942,20.9767,24134.338583949,0
+BCV.US,D,20220304,000000,20.7434,21.0051,20.4162,20.566,24932.525237279,0
+BCV.US,D,20220307,000000,20.4627,20.8088,20.145,20.2483,45342.695710846,0
+BCV.US,D,20220308,000000,20.1733,20.4209,19.9022,20.1914,19666.813022317,0
+BCV.US,D,20220309,000000,20.5936,20.5936,20.1829,20.3318,19893.510684755,0
+BCV.US,D,20220310,000000,20.2104,20.3271,19.9865,20.2388,18728.390140597,0
+BCV.US,D,20220311,000000,20.4162,20.4162,20.089,20.1733,24320.968752562,0
+BCV.US,D,20220314,000000,20.2483,20.2483,19.8092,19.921,42592.800345084,0
+BCV.US,D,20220315,000000,20.0235,20.2199,19.9582,20.2199,9865.0387431269,0
+BCV.US,D,20220316,000000,20.732,20.732,19.9376,20.4286,47600.182665639,0
+BCV.US,D,20220317,000000,20.5803,20.7795,20.3906,20.7795,14038.384547455,0
+BCV.US,D,20220318,000000,21.0449,21.1209,20.6562,21.1209,19774.362611009,0
+BCV.US,D,20220321,000000,21.2252,21.2252,20.8648,21.007,10401.732278852,0
+BCV.US,D,20220322,000000,21.1494,21.3674,21.0924,21.2347,9398.9905254632,0
+BCV.US,D,20220323,000000,21.2441,21.2821,21.0545,21.0735,31357.031550005,0
+BCV.US,D,20220324,000000,21.5192,21.6748,20.8648,21.3864,25800.302800937,0
+BCV.US,D,20220325,000000,21.4339,21.6757,21.2919,21.6425,31932.738171826,0
+BCV.US,D,20220328,000000,21.6994,21.6994,21.3769,21.5855,8575.4980865596,0
+BCV.US,D,20220329,000000,22.1356,22.1356,21.6046,21.7941,16092.370809919,0
+BCV.US,D,20220330,000000,21.6235,21.8024,21.5287,21.6046,27673.985341183,0
+BCV.US,D,20220331,000000,21.5287,21.8038,21.5287,21.6046,10882.542204769,0
+BCV.US,D,20220401,000000,21.5761,21.7941,21.5761,21.6899,11273.727473441,0
+BCV.US,D,20220404,000000,21.9365,22.0978,21.8454,22.0408,20025.311651289,0
+BCV.US,D,20220405,000000,21.8416,21.8896,21.6235,21.6235,13867.570494827,0
+BCV.US,D,20220406,000000,21.614,21.7706,21.2652,21.5855,18077.820569785,0
+BCV.US,D,20220407,000000,21.4054,21.4148,21.0746,21.2631,16765.082943108,0
+BCV.US,D,20220408,000000,21.1114,21.3816,21.0261,21.1114,24041.550703509,0
+BCV.US,D,20220411,000000,20.732,21.0829,20.732,20.8648,16449.81503116,0
+BCV.US,D,20220412,000000,21.1682,21.1688,20.8458,21.007,20371.157387475,0
+BCV.US,D,20220413,000000,20.694,21.0924,20.694,20.9407,10212.993294776,0
+BCV.US,D,20220414,000000,21.064,21.064,20.6751,20.6751,17851.122907347,0
+BCV.US,D,20220418,000000,20.6277,20.9744,20.5519,20.6087,9838.6785498201,0
+BCV.US,D,20220419,000000,20.3432,20.8173,20.3432,20.7036,10480.812858774,0
+BCV.US,D,20220420,000000,20.8363,20.8363,20.4001,20.5613,9618.3073337755,0
+BCV.US,D,20220421,000000,20.5897,20.8269,20.4475,20.476,19574.025141878,0
+BCV.US,D,20220422,000000,20.476,20.476,19.9828,20.0871,8288.6991833818,0
+BCV.US,D,20220425,000000,19.9922,20.0443,19.537,19.8501,19051.038906671,0
+BCV.US,D,20220426,000000,19.9922,20.2862,19.6806,19.831,17103.547825167,0
+BCV.US,D,20220427,000000,20.2388,20.2388,19.6697,19.7456,27149.944698245,0
+BCV.US,D,20220428,000000,20.0396,20.0396,19.7742,19.9638,14447.494747577,0
+BCV.US,D,20220429,000000,19.8595,20.0199,19.4611,19.6224,12769.932045534,0
+BCV.US,D,20220502,000000,19.6035,19.7567,19.3094,19.3569,17646.567807286,0
+BCV.US,D,20220503,000000,19.6983,19.6983,19.4258,19.4706,17029.739283907,0
+BCV.US,D,20220504,000000,19.7551,19.8689,19.1387,19.6129,18119.996879076,0
+BCV.US,D,20220505,000000,19.6035,19.6035,19.115,19.281,14105.866642321,0
+BCV.US,D,20220506,000000,19.2145,19.2145,18.9016,19.0438,20546.189071031,0
+BCV.US,D,20220509,000000,18.8542,18.8542,18.3136,18.3231,29383.180275194,0
+BCV.US,D,20220510,000000,18.1335,18.399,17.8821,17.8868,21277.948037228,0
+BCV.US,D,20220511,000000,17.8299,18.0576,17.6877,17.6877,10446.017403607,0
+BCV.US,D,20220512,000000,17.5075,17.6023,17.1376,17.2514,16880.013385925,0
+BCV.US,D,20220513,000000,17.3652,17.9343,17.3652,17.7161,22492.625744804,0
+BCV.US,D,20220516,000000,17.9626,17.9626,17.8299,17.8394,1016.4490539092,0
+BCV.US,D,20220517,000000,17.811,18.0576,17.811,18.0481,9094.2666908368,0
+BCV.US,D,20220518,000000,17.9343,18.1713,17.6686,17.754,21600.596803303,0
+BCV.US,D,20220519,000000,17.6402,17.849,17.6402,17.6686,12468.371434103,0
+BCV.US,D,20220520,000000,17.7257,18.013,17.6498,17.811,10739.142753179,0
+BCV.US,D,20220523,000000,17.9152,17.9722,17.8204,17.9532,10682.204735637,0
+BCV.US,D,20220524,000000,17.9532,17.9532,17.5644,17.7066,29296.718841148,0
+BCV.US,D,20220525,000000,17.3557,17.8299,17.3557,17.8015,27153.107921441,0
+BCV.US,D,20220526,000000,17.4885,18.1713,17.4885,18.0765,30739.148618895,0
+BCV.US,D,20220527,000000,18.067,18.6998,18.067,18.5886,22807.893656753,0
+BCV.US,D,20220531,000000,18.8162,18.8162,18.3704,18.5412,21857.872289976,0
+BCV.US,D,20220601,000000,18.5602,18.5602,18.067,18.2945,26667.025956865,0
+BCV.US,D,20220602,000000,18.2283,18.617,18.105,18.5412,32156.272611066,0
+BCV.US,D,20220603,000000,18.6929,18.6929,18.3136,18.4275,16982.290935955,0
+BCV.US,D,20220606,000000,18.5222,18.6076,18.3136,18.4463,15895.196563984,0
+BCV.US,D,20220607,000000,18.5791,18.6796,18.3421,18.655,16755.593273517,0
+BCV.US,D,20220608,000000,18.7499,18.8068,18.5033,18.5602,18975.121549947,0
+BCV.US,D,20220609,000000,18.5886,18.7844,18.361,18.399,30035.85866147,0
+BCV.US,D,20220610,000000,18.3895,18.399,18.0085,18.105,14611.98235381,0
+BCV.US,D,20220613,000000,17.8299,18.0955,17.1756,17.1756,28669.346240447,0
+BCV.US,D,20220614,000000,17.6486,17.6486,16.9342,17.0886,19955.271264041,0
+BCV.US,D,20220615,000000,17.1852,17.5617,17.1821,17.4266,10434.413096333,0
+BCV.US,D,20220616,000000,17.2817,17.33,16.4708,16.6155,44107.509161628,0
+BCV.US,D,20220617,000000,16.7314,16.9065,16.4651,16.7217,10664.355493334,0
+BCV.US,D,20220621,000000,17.33,17.33,16.8473,17.079,22773.619292146,0
+BCV.US,D,20220622,000000,17.021,17.1948,17.021,17.1562,23883.971767753,0
+BCV.US,D,20220623,000000,17.7162,17.7162,17.1977,17.3397,16932.875253013,0
+BCV.US,D,20220624,000000,17.4941,17.9286,17.4941,17.7934,33262.928546321,0
+BCV.US,D,20220627,000000,18.0734,18.0734,17.803,17.8996,14003.699132661,0
+BCV.US,D,20220628,000000,17.9961,17.9961,17.5134,17.5231,11880.357178374,0
+BCV.US,D,20220629,000000,17.552,17.5617,17.2245,17.3397,16641.822038792,0
+BCV.US,D,20220630,000000,17.2335,17.5134,17.1562,17.4362,11089.023884191,0
+BCV.US,D,20220701,000000,17.2431,17.6486,17.2431,17.5037,8653.9131844215,0
+BCV.US,D,20220705,000000,17.552,17.7741,17.3783,17.7645,7355.049374336,0
+BCV.US,D,20220706,000000,17.7934,17.832,17.6003,17.6445,6786.4080412124,0
+BCV.US,D,20220707,000000,17.7838,17.803,17.6486,17.7741,15226.951253643,0
+BCV.US,D,20220708,000000,18.0734,18.0734,17.8225,17.8417,8492.3320405831,0
+BCV.US,D,20220711,000000,17.803,17.803,17.5521,17.5714,11135.63382953,0
+BCV.US,D,20220712,000000,17.5328,17.581,17.4072,17.4072,12823.949627328,0
+BCV.US,D,20220713,000000,17.3879,17.4941,17.3204,17.3493,21186.809597528,0
+BCV.US,D,20220714,000000,17.2335,17.2809,16.8225,17.2141,16164.329043217,0
+BCV.US,D,20220715,000000,17.2624,17.2624,17.1756,17.2576,15698.229589837,0
+BCV.US,D,20220718,000000,17.5231,17.5231,17.2914,17.301,4862.9709635977,0
+BCV.US,D,20220719,000000,17.5714,17.6003,17.4169,17.6003,7039.1375226007,0
+BCV.US,D,20220720,000000,17.5134,17.8513,17.4749,17.832,15673.370952324,0
+BCV.US,D,20220721,000000,18.2471,18.2471,17.9382,18.2375,10198.256039954,0
+BCV.US,D,20220722,000000,18.2762,18.2762,17.919,17.9286,10495.523913554,0
+BCV.US,D,20220725,000000,17.9769,17.9814,17.861,17.8803,12590.899900638,0
+BCV.US,D,20220726,000000,17.7838,17.861,17.7734,17.7741,9883.3799647816,0
+BCV.US,D,20220727,000000,17.7934,18.0396,17.7934,18.0058,5126.0582106166,0
+BCV.US,D,20220728,000000,18.1507,18.3148,18.1507,18.3148,11383.184428102,0
+BCV.US,D,20220729,000000,18.3437,18.5464,18.2401,18.4113,13009.353632117,0
+BCV.US,D,20220801,000000,18.2954,18.6913,18.2954,18.6565,15248.702561467,0
+BCV.US,D,20220802,000000,18.7009,18.8457,18.4789,18.7299,25839.517918823,0
+BCV.US,D,20220803,000000,18.8072,18.8844,18.6723,18.8651,46893.748116278,0
+BCV.US,D,20220804,000000,18.894,19.0099,18.6816,18.8747,52679.595997568,0
+BCV.US,D,20220805,000000,18.7299,19.0003,18.7299,18.9134,6037.5415861152,0
+BCV.US,D,20220808,000000,19.145,19.2706,19.0775,19.1644,9028.8643002516,0
+BCV.US,D,20220809,000000,19.1257,19.1354,18.894,18.894,3813.7293052112,0
+BCV.US,D,20220810,000000,19.1354,19.2127,19.0099,19.1836,15161.697330169,0
+BCV.US,D,20220811,000000,19.3961,19.6561,19.2319,19.5601,55151.994653608,0
+BCV.US,D,20220812,000000,19.7339,20.0815,19.6133,19.927,25446.95860142,0
+BCV.US,D,20220815,000000,19.8981,20.2167,19.8305,20.2167,12283.274261407,0
+BCV.US,D,20220816,000000,20.2553,20.2553,19.9753,20.0622,10382.62426818,0
+BCV.US,D,20220817,000000,19.9657,20.0815,19.7437,19.9464,9880.2726350924,0
+BCV.US,D,20220818,000000,19.985,20.014,19.7339,19.7822,14287.501910941,0
+BCV.US,D,20220819,000000,19.6954,19.792,19.5506,19.5795,9852.3066678896,0
+BCV.US,D,20220822,000000,19.2802,19.454,19.0292,19.0486,6242.6253456024,0
+BCV.US,D,20220823,000000,19.0968,19.3092,19.0444,19.0582,5989.8958642142,0
+BCV.US,D,20220824,000000,19.0196,19.3478,19.0196,19.1836,7675.1043323235,0
+BCV.US,D,20220825,000000,19.3188,19.6085,19.2223,19.4829,9733.1923631369,0
+BCV.US,D,20220826,000000,19.5795,19.5989,19.2319,19.2609,12195.233253546,0
+BCV.US,D,20220829,000000,19.1547,19.1547,18.9905,18.9905,7361.2640337144,0
+BCV.US,D,20220830,000000,19.145,19.145,18.7009,18.8361,8594.8739203267,0
+BCV.US,D,20220831,000000,18.9134,18.925,18.6527,18.7395,7597.4210900936,0
+BCV.US,D,20220901,000000,18.4982,18.4982,18.1892,18.3244,16553.78103093,0
+BCV.US,D,20220902,000000,18.4306,18.643,18.2375,18.2375,10446.84241509,0
+BCV.US,D,20220906,000000,18.2471,18.6816,18.0831,18.1892,7131.3216367136,0
+BCV.US,D,20220907,000000,18.3631,18.7782,18.3631,18.7782,11110.775192016,0
+BCV.US,D,20220908,000000,18.7106,19.0099,18.5983,18.9037,7662.6750135668,0
+BCV.US,D,20220909,000000,18.5947,19.145,18.5947,19.0003,11903.144262761,0
+BCV.US,D,20220912,000000,19.6568,19.6568,19.1161,19.1161,18338.424049095,0
+BCV.US,D,20220913,000000,19.2319,19.2513,18.643,18.8361,5210.9918887881,0
+BCV.US,D,20220914,000000,18.894,18.9423,18.6237,18.7299,6404.2064894408,0
+BCV.US,D,20220915,000000,18.7986,18.9066,18.5827,18.6023,6856.8130842128,0
+BCV.US,D,20220916,000000,18.5336,18.5336,18.2648,18.3078,10639.214953427,0
+BCV.US,D,20220919,000000,18.2096,18.5567,18.2096,18.4649,9726.4672898624,0
+BCV.US,D,20220920,000000,18.1998,18.2565,18.1409,18.2096,5128.0934580192,0
+BCV.US,D,20220921,000000,18.0722,18.3078,17.9053,17.9053,9451.4205608864,0
+BCV.US,D,20220922,000000,17.7875,17.8366,17.6108,17.6403,19958.20560777,0
+BCV.US,D,20220923,000000,17.7286,17.7286,16.8844,16.9728,30764.48598176,0
+BCV.US,D,20220926,000000,16.8942,17.1396,16.7666,16.8648,32303.728972437,0
+BCV.US,D,20220927,000000,17.0513,17.6697,16.5731,16.6881,24938.588785413,0
+BCV.US,D,20220928,000000,17.0218,17.0513,16.6419,17.0513,11397.121495494,0
+BCV.US,D,20220929,000000,16.7273,16.7961,16.4525,16.5556,19062.775701214,0
+BCV.US,D,20220930,000000,16.4525,16.6147,16.4132,16.4132,6261.8971963536,0
+BCV.US,D,20221003,000000,16.6783,16.7896,16.639,16.7568,8970.5981309728,0
+BCV.US,D,20221004,000000,17.1102,17.5421,17.1102,17.3261,10040.224299213,0
+BCV.US,D,20221005,000000,17.0906,17.4243,17.0906,17.4243,11453.149532878,0
+BCV.US,D,20221006,000000,17.4047,17.466,17.3998,17.3998,2227.8785047056,0
+BCV.US,D,20221007,000000,17.2476,17.3949,16.9056,16.9433,3469.6635514528,0
+BCV.US,D,20221010,000000,16.8353,16.8353,16.6232,16.7168,4398.7102804384,0
+BCV.US,D,20221011,000000,16.7273,16.7273,16.4427,16.4917,13146.214953464,0
+BCV.US,D,20221012,000000,16.3347,16.5114,16.2954,16.472,8642.5794393792,0
+BCV.US,D,20221013,000000,16.315,16.6488,16.2071,16.5801,11009.000000162,0
+BCV.US,D,20221014,000000,16.7372,16.7372,16.2365,16.2954,5169.85981316,0
+BCV.US,D,20221017,000000,16.5016,16.5212,16.4034,16.4034,8643.598130968,0
+BCV.US,D,20221018,000000,16.7862,16.7862,16.5997,16.6439,11250.429906707,0
+BCV.US,D,20221019,000000,16.5703,16.5703,16.315,16.3789,6693.8224300048,0
+BCV.US,D,20221020,000000,16.4132,16.4819,16.1776,16.2267,10641.252336605,0
+BCV.US,D,20221021,000000,16.3739,16.4525,16.2071,16.4525,13794.102803941,0
+BCV.US,D,20221024,000000,16.531,16.7273,16.4034,16.7077,17017.242990904,0
+BCV.US,D,20221025,000000,16.8255,17.12,16.6881,17.12,25217.710280744,0
+BCV.US,D,20221026,000000,17.012,17.3458,17.012,17.2378,12109.186916066,0
+BCV.US,D,20221027,000000,17.2378,17.2378,16.9949,17.0709,7822.5327103952,0
+BCV.US,D,20221028,000000,17.1593,17.385,17.1004,17.385,6115.2056075664,0
+BCV.US,D,20221031,000000,17.4538,17.4538,17.2967,17.4243,10318.327102955,0
+BCV.US,D,20221101,000000,17.7679,17.7679,17.4439,17.4538,6622.5140187888,0
+BCV.US,D,20221102,000000,17.5028,17.5028,17.1268,17.1268,8264.6448599344,0
+BCV.US,D,20221103,000000,16.9924,17.0528,16.8328,17.012,14604.981308626,0
+BCV.US,D,20221104,000000,17.2771,17.2771,17.0906,17.2378,9785.5514020128,0
+BCV.US,D,20221107,000000,17.3065,17.385,17.2084,17.385,6460.5420561696,0
+BCV.US,D,20221108,000000,17.4636,17.5225,17.1789,17.3507,9633.7663552816,0
+BCV.US,D,20221109,000000,17.3556,17.3556,16.9531,17.0415,10143.112149682,0
+BCV.US,D,20221110,000000,18.0624,18.0624,17.2476,17.5814,14638.598131056,0
+BCV.US,D,20221111,000000,18.0133,18.0133,17.5127,17.6501,10547.532710435,0
+BCV.US,D,20221114,000000,17.6894,17.7188,17.5127,17.5127,29487.046729405,0
+BCV.US,D,20221115,000000,17.8955,17.8955,17.5716,17.6305,19063.794392803,0
+BCV.US,D,20221116,000000,17.6697,17.6697,17.493,17.4931,7291.7943926304,0
+BCV.US,D,20221117,000000,17.3163,17.4047,17.0959,17.228,23334.149533053,0
+BCV.US,D,20221118,000000,17.3163,17.3605,17.0415,17.2574,30249.028037827,0
+BCV.US,D,20221121,000000,17.4832,17.4832,16.9629,17.12,17737.457944186,0
+BCV.US,D,20221122,000000,17.31,17.31,17.005,17.13,26892,0
+BCV.US,D,20221123,000000,17.3,17.61,17.13,17.3,27713,0
+BCV.US,D,20221125,000000,17.23,17.36,17.13,17.28,37449,0
+BCV.US,D,20221128,000000,17.25,17.25,17.01,17.13,36250,0
+BCV.US,D,20221129,000000,17.13,17.13,16.9,17.12,29386,0
+BCV.US,D,20221130,000000,16.94,17.36,16.93,17.36,32835,0
+BCV.US,D,20221201,000000,17.48,17.51,17.27,17.51,21348,0
+BCV.US,D,20221202,000000,17.35,17.81,17.21,17.72,46152,0
+BCV.US,D,20221205,000000,17.65,17.65,17.21,17.21,19838,0
+BCV.US,D,20221206,000000,17.3,17.36,17.16,17.19,14426,0
+BCV.US,D,20221207,000000,17.1,17.36,17.1,17.21,16197,0
+BCV.US,D,20221208,000000,17.21,17.35,17.21,17.32,9999,0
+BCV.US,D,20221209,000000,17.29,17.31,17.1901,17.21,11742,0
+BCV.US,D,20221212,000000,17.26,17.3,17.1827,17.3,11031,0
+BCV.US,D,20221213,000000,17.41,17.57,17.15,17.31,36783,0
+BCV.US,D,20221214,000000,17.31,17.365,17.23,17.29,13451,0
+BCV.US,D,20221215,000000,17.2,17.3327,17.02,17.04,33340,0
+BCV.US,D,20221216,000000,17,17.05,16.92,16.96,13740,0
+BCV.US,D,20221219,000000,17.26,17.26,16.8,16.81,11599,0
+BCV.US,D,20221220,000000,16.79,16.9577,16.72,16.76,11831,0
+BCV.US,D,20221221,000000,16.96,16.9706,16.81,16.82,13925,0
+BCV.US,D,20221222,000000,16.67,16.7975,16.52,16.62,13281,0
+BCV.US,D,20221223,000000,16.59,16.66,16.53,16.66,11989,0
+BCV.US,D,20221227,000000,16.6,16.62,16.46,16.56,14776,0
+BCV.US,D,20221228,000000,16.65,16.65,16.15,16.18,24832,0
+BCV.US,D,20221229,000000,16.06,16.36,16.01,16.32,17368,0
+BCV.US,D,20221230,000000,16.18,16.45,16.18,16.38,35051,0
+BCV.US,D,20230103,000000,16.55,16.58,16.35,16.45,10982,0
+BCV.US,D,20230104,000000,16.48,16.78,16.48,16.76,15812,0
+BCV.US,D,20230105,000000,16.47,16.7,16.47,16.57,12686,0
+BCV.US,D,20230106,000000,16.62,16.81,16.6199,16.7,14213,0
+BCV.US,D,20230109,000000,16.7,17.03,16.7,17,10476,0
+BCV.US,D,20230110,000000,16.82,17.05,16.82,17.01,10969,0
+BCV.US,D,20230111,000000,17.3,17.33,17.18,17.33,7267,0
+BCV.US,D,20230112,000000,17.39,17.55,17.24,17.52,8323,0
+BCV.US,D,20230113,000000,17.46,17.76,17.425,17.76,20650,0
+BCV.US,D,20230117,000000,17.76,17.9287,17.76,17.9023,19046,0
+BCV.US,D,20230118,000000,18.08,18.3094,17.81,17.86,17146,0
+BCV.US,D,20230119,000000,17.55,17.9955,17.55,17.75,22165,0
+BCV.US,D,20230120,000000,17.81,18.05,17.7717,18.05,15465,0
+BCV.US,D,20230123,000000,18.17,18.34,18.1,18.3,10150,0
+BCV.US,D,20230124,000000,18.19,18.26,18.1,18.2,13350,0
+BCV.US,D,20230125,000000,18,18.28,17.87,18.24,10954,0
+BCV.US,D,20230126,000000,18.31,18.45,18.17,18.36,11769,0
+BCV.US,D,20230127,000000,18.33,18.55,18.26,18.54,15104,0
+BCV.US,D,20230130,000000,18.41,18.45,18.3,18.31,9289,0
+BCV.US,D,20230131,000000,18.37,18.39,18.24,18.3501,2949,0
+BCV.US,D,20230201,000000,18.45,18.77,18.38,18.72,10138,0
+BCV.US,D,20230202,000000,18.94,19.185,18.936,19.03,12323,0
+BCV.US,D,20230203,000000,19.09,19.1085,18.8333,18.8333,12327,0
+BCV.US,D,20230206,000000,18.45,18.7889,18.45,18.716,11844,0
+BCV.US,D,20230207,000000,18.68,18.82,18.49,18.75,18598,0
+BCV.US,D,20230208,000000,18.8,19.11,18.7,19.11,6216,0
+BCV.US,D,20230209,000000,18.97,19.22,18.36,18.36,7995,0
+BCV.US,D,20230210,000000,18.84,19.01,18.48,18.57,14633,0
+BCV.US,D,20230213,000000,18.71,18.875,18.71,18.8,7166,0
+BCV.US,D,20230214,000000,18.75,18.75,18.6069,18.67,5122,0
+BCV.US,D,20230215,000000,18.57,18.7,18.49,18.5199,17435,0
+BCV.US,D,20230216,000000,18.59,18.72,18.4016,18.72,6072,0
+BCV.US,D,20230217,000000,18.44,18.54,18.4,18.5,6447,0
+BCV.US,D,20230221,000000,18.4,18.4101,18.06,18.15,7193,0
+BCV.US,D,20230222,000000,18.21,18.325,18.1738,18.22,19868,0
+BCV.US,D,20230223,000000,18.48,18.48,18.02,18.28,2387,0
+BCV.US,D,20230224,000000,18.25,18.25,17.8544,17.98,9427,0
+BCV.US,D,20230227,000000,18.09,18.2099,17.9,17.92,6604,0
+BCV.US,D,20230228,000000,18.11,18.11,17.81,18.08,17023,0
+BCV.US,D,20230301,000000,17.99,18.3,17.91,18,17585,0
+BCV.US,D,20230302,000000,18.09,18.1,17.68,18.07,10386,0
+BCV.US,D,20230303,000000,18.14,18.31,18.02,18.3,15726,0
+BCV.US,D,20230306,000000,18.35,18.55,18.23,18.55,18951,0
+BCV.US,D,20230307,000000,18.4,18.49,18.01,18.01,16293,0
+BCV.US,D,20230308,000000,18.17,18.2589,18.0255,18.06,14250,0
+BCV.US,D,20230309,000000,18.23,18.29,17.79,17.8,17360,0
+BCV.US,D,20230310,000000,17.74,18.0042,17.49,17.74,20189,0
+BCV.US,D,20230313,000000,17.45,17.6574,17.05,17.07,27173,0
+BCV.US,D,20230314,000000,17.36,17.8006,17.19,17.19,13651,0
+BCV.US,D,20230315,000000,17.48,17.49,17.05,17.14,16915,0
+BCV.US,D,20230316,000000,16.91,17.07,16.6,16.8603,20021,0
+BCV.US,D,20230317,000000,16.77,16.82,16.28,16.4395,45891,0
+BCV.US,D,20230320,000000,16.46,16.51,16.31,16.4739,15232,0
+BCV.US,D,20230321,000000,16.58,16.73,16.5001,16.73,13033,0
+BCV.US,D,20230322,000000,16.74,16.88,16.59,16.59,20426,0
+BCV.US,D,20230323,000000,16.5,16.6791,16.1925,16.41,25543,0
+BCV.US,D,20230324,000000,16.69,16.7092,16.3,16.38,24515,0
+BCV.US,D,20230327,000000,16.56,16.69,16.43,16.55,39556,0
+BCV.US,D,20230328,000000,16.66,16.78,16.55,16.66,18018,0
+BCV.US,D,20230329,000000,16.75,16.89,16.7,16.86,10403,0
+BCV.US,D,20230330,000000,16.97,16.98,16.77,16.9,22094,0
+BCV.US,D,20230331,000000,16.85,17.0037,16.8036,16.99,16537,0
+BCV.US,D,20230403,000000,17,17.16,16.9201,17.11,7870,0
+BCV.US,D,20230404,000000,17.19,18.1,16.76,16.82,17413,0
+BCV.US,D,20230405,000000,16.78,16.78,16.41,16.66,19098,0
+BCV.US,D,20230406,000000,16.66,16.77,16.55,16.75,20903,0
+BCV.US,D,20230410,000000,16.54,16.7306,16.52,16.7,26645,0
+BCV.US,D,20230411,000000,16.89,16.95,16.6208,16.67,29953,0
+BCV.US,D,20230412,000000,16.8,16.86,16.5,16.56,22759,0
+BCV.US,D,20230413,000000,16.63,16.7532,16.61,16.73,5830,0
+BCV.US,D,20230414,000000,16.72,16.79,16.52,16.63,37503,0
+BCV.US,D,20230417,000000,16.55,16.7367,16.51,16.65,11008,0
+BCV.US,D,20230418,000000,16.81,16.81,16.6146,16.67,8493,0
+BCV.US,D,20230419,000000,16.8,16.81,16.5801,16.62,21261,0
+BCV.US,D,20230420,000000,16.62,16.77,16.6,16.6,11557,0
+BCV.US,D,20230421,000000,16.6,16.62,16.55,16.61,18315,0
+BCV.US,D,20230424,000000,16.72,16.72,16.6112,16.685,22500,0
+BCV.US,D,20230425,000000,16.58,16.58,16.32,16.39,16003,0
+BCV.US,D,20230426,000000,16.35,16.41,16.35,16.35,9029,0
+BCV.US,D,20230427,000000,16.39,16.4099,16.3004,16.38,35294,0
+BCV.US,D,20230428,000000,16.3,16.42,16.21,16.36,13430,0
+BCV.US,D,20230501,000000,16.35,16.4499,16.35,16.36,16502,0
+BCV.US,D,20230502,000000,16.42,16.45,16.1047,16.23,23838,0
+BCV.US,D,20230503,000000,16.18,16.28,16.1127,16.17,16030,0
+BCV.US,D,20230504,000000,16.15,16.175,16.04,16.07,13437,0
+BCV.US,D,20230505,000000,16.07,16.2816,16.07,16.24,7739,0
+BCV.US,D,20230508,000000,16.31,16.31,16.2165,16.2442,3495,0
+BCV.US,D,20230509,000000,16.28,16.33,16.24,16.32,5305,0
+BCV.US,D,20230510,000000,16.46,16.5,16.2847,16.3315,10272,0
+BCV.US,D,20230511,000000,16.29,16.29,16.17,16.21,8517,0
+BCV.US,D,20230512,000000,16.21,16.21,16.06,16.16,8228,0
+BCV.US,D,20230515,000000,16.51,16.51,16.14,16.15,51897,0
+BCV.US,D,20230516,000000,16.52,16.52,16.21,16.255,16839,0
+BCV.US,D,20230517,000000,16.32,16.47,16.27,16.35,17533,0
+BCV.US,D,20230518,000000,16.44,16.48,16.4,16.46,14515,0
+BCV.US,D,20230519,000000,16.49,16.49,16.24,16.24,20024,0
+BCV.US,D,20230522,000000,16.31,16.31,16.2,16.24,33555,0
+BCV.US,D,20230523,000000,16.21,16.34,16.21,16.27,6957,0
+BCV.US,D,20230524,000000,16.29,16.2912,16.05,16.17,27416,0
+BCV.US,D,20230525,000000,16.22,16.22,16.12,16.145,9090,0
+BCV.US,D,20230526,000000,16.0756,16.32,16.0756,16.25,17745,0
+BCV.US,D,20230530,000000,16.32,16.34,16.295,16.3101,3192,0
+BCV.US,D,20230531,000000,16.22,16.39,16.22,16.28,8096,0
+BCV.US,D,20230601,000000,16.33,16.44,16.23,16.26,52629,0
+BCV.US,D,20230602,000000,16.27,16.5,16.27,16.5,15446,0
+BCV.US,D,20230605,000000,16.53,16.64,16.41,16.61,16789,0
+BCV.US,D,20230606,000000,16.61,16.85,16.51,16.73,12655,0
+BCV.US,D,20230607,000000,16.88,16.88,16.71,16.7767,20937,0
+BCV.US,D,20230608,000000,16.85,17.07,16.85,16.9701,15203,0
+BCV.US,D,20230609,000000,17.015,17.06,16.97,16.97,16493,0
+BCV.US,D,20230612,000000,16.97,17.04,16.92,16.97,19927,0
+BCV.US,D,20230613,000000,17.05,17.17,17.02,17.15,18209,0
+BCV.US,D,20230614,000000,16.95,17.0401,16.9,16.9,9414,0
+BCV.US,D,20230615,000000,16.68,16.9099,16.68,16.85,18558,0
+BCV.US,D,20230616,000000,16.8,16.9281,16.77,16.885,20553,0
+BCV.US,D,20230620,000000,16.82,16.84,16.82,16.829,7259,0
+BCV.US,D,20230621,000000,16.79,17.03,16.69,16.72,20084,0
+BCV.US,D,20230622,000000,16.665,16.8399,16.665,16.74,4691,0
+BCV.US,D,20230623,000000,16.73,16.8654,16.55,16.55,13349,0
+BCV.US,D,20230626,000000,16.53,16.78,16.53,16.7,20705,0
+BCV.US,D,20230627,000000,16.7,16.873,16.55,16.82,20984,0
+BCV.US,D,20230628,000000,16.84,16.91,16.6517,16.89,8629,0
+BCV.US,D,20230629,000000,16.85,17.0134,16.85,16.92,17384,0
+BCV.US,D,20230630,000000,17.11,17.17,17.01,17.09,13256,0
+BCV.US,D,20230703,000000,17.03,17.1692,17.02,17.11,12975,0
+BCV.US,D,20230705,000000,17.1,17.26,16.99,17.14,16021,0
+BCV.US,D,20230706,000000,17.02,17.075,16.67,16.8052,10805,0
+BCV.US,D,20230707,000000,16.78,16.97,16.78,16.8701,11095,0
+BCV.US,D,20230710,000000,16.9,17.14,16.9,17.14,3227,0
+BCV.US,D,20230711,000000,17.2,17.75,17.15,17.75,48215,0
+BCV.US,D,20230712,000000,17.54,17.66,17.5,17.53,16009,0
+BCV.US,D,20230713,000000,17.51,17.71,17.48,17.6,7982,0
+BCV.US,D,20230714,000000,17.56,17.6,17.37,17.39,11575,0
+BCV.US,D,20230717,000000,17.43,17.56,17.43,17.55,4237,0
+BCV.US,D,20230718,000000,17.57,17.8,17.29,17.59,20190,0
+BCV.US,D,20230719,000000,17.65,17.745,17.65,17.66,3855,0
+BCV.US,D,20230720,000000,17.64,17.694,17.1501,17.5,13366,0
+BCV.US,D,20230721,000000,17.54,18.11,17.42,18.01,102217,0
+BCV.US,D,20230724,000000,18.02,18.02,17.69,17.7,5499,0
+BCV.US,D,20230725,000000,17.78,17.82,17.69,17.8,7413,0
+BCV.US,D,20230726,000000,17.72,17.72,17.56,17.6601,3046,0
+BCV.US,D,20230727,000000,17.68,17.84,17.56,17.56,12899,0
+BCV.US,D,20230728,000000,17.7,17.79,17.67,17.7,14656,0
+BCV.US,D,20230731,000000,17.89,17.92,17.671,17.71,9601,0
+BCV.US,D,20230801,000000,17.95,17.957,17.66,17.695,4255,0
+BCV.US,D,20230802,000000,17.68,17.68,17.36,17.47,7448,0
+BCV.US,D,20230803,000000,17.2,17.34,17.2,17.2,8074,0
+BCV.US,D,20230804,000000,17.21,17.4,17.2,17.27,16257,0
+BCV.US,D,20230807,000000,17.37,17.49,17.37,17.49,13623,0
+BCV.US,D,20230808,000000,17.32,17.39,17.26,17.35,4374,0
+BCV.US,D,20230809,000000,17.36,17.49,17.36,17.37,11446,0
+BCV.US,D,20230810,000000,17.38,17.7,17.15,17.45,6435,0
+BCV.US,D,20230811,000000,17.25,17.44,17.041,17.195,10299,0
+BCV.US,D,20230814,000000,17.19,17.48,17.19,17.23,18363,0
+BCV.US,D,20230815,000000,17.04,17.115,17.02,17.072,12431,0
+BCV.US,D,20230816,000000,17.04,17.32,16.915,16.97,9353,0
+BCV.US,D,20230817,000000,17.06,17.23,16.43,16.64,81708,0
+BCV.US,D,20230818,000000,16.6,16.97,16.6,16.97,4436,0
+BCV.US,D,20230821,000000,16.75,16.9764,16.6,16.79,9621,0
+BCV.US,D,20230822,000000,16.73,16.98,16.59,16.7229,2404,0
+BCV.US,D,20230823,000000,16.77,17.01,16.64,16.91,9952,0
+BCV.US,D,20230824,000000,16.91,16.95,16.43,16.43,8338,0
+BCV.US,D,20230825,000000,16.5,16.5703,16.4,16.49,5363,0
+BCV.US,D,20230828,000000,16.5,16.64,16.5,16.55,3269,0
+BCV.US,D,20230829,000000,16.52,16.75,16.49,16.69,8553,0
+BCV.US,D,20230830,000000,16.72,16.8003,16.67,16.765,8260,0
+BCV.US,D,20230831,000000,16.79,16.92,16.74,16.92,4171,0
+BCV.US,D,20230901,000000,16.86,16.9384,16.7,16.83,28916,0
+BCV.US,D,20230905,000000,16.83,17.15,16.66,16.73,14386,0
+BCV.US,D,20230906,000000,16.69,16.72,16.52,16.61,6599,0
+BCV.US,D,20230907,000000,16.42,16.549,16.42,16.47,5927,0
+BCV.US,D,20230908,000000,16.42,16.57,16.42,16.42,26067,0
+BCV.US,D,20230911,000000,16.54,16.54,16.37,16.41,16396,0
+BCV.US,D,20230912,000000,16.33,16.41,16.3,16.4,13055,0
+BCV.US,D,20230913,000000,16.39,16.41,16.27,16.28,9700,0
+BCV.US,D,20230914,000000,16.02,16.08,15.97,16.01,13588,0
+BCV.US,D,20230915,000000,16.01,16.127,15.9,15.93,13045,0
+BCV.US,D,20230918,000000,15.94,16.0352,15.91,16.02,8697,0
+BCV.US,D,20230919,000000,15.9,15.9991,15.9,15.93,8912,0
+BCV.US,D,20230920,000000,16.08,16.25,16.0301,16.11,20762,0
+BCV.US,D,20230921,000000,15.98,16.0794,15.9,15.96,7059,0
+BCV.US,D,20230922,000000,16.25,16.3158,16.08,16.08,14573,0
+BCV.US,D,20230925,000000,15.95,16.3,15.95,16.22,26604,0
+BCV.US,D,20230926,000000,16.11,16.11,15.75,15.8,30357,0
+BCV.US,D,20230927,000000,15.8,15.91,15.65,15.71,8390,0
+BCV.US,D,20230928,000000,15.725,15.88,15.694,15.771,7389,0
+BCV.US,D,20230929,000000,15.79,15.885,15.77,15.77,7397,0
+BCV.US,D,20231002,000000,15.75,15.8,15.7,15.75,8907,0
+BCV.US,D,20231003,000000,15.65,15.67,15.36,15.4,10887,0
+BCV.US,D,20231004,000000,15.46,15.52,15.401,15.45,12676,0
+BCV.US,D,20231005,000000,15.45,15.48,15.27,15.48,14103,0
+BCV.US,D,20231006,000000,15.46,15.49,15.2,15.45,22715,0
+BCV.US,D,20231009,000000,15.28,15.4,15.2401,15.3,14086,0
+BCV.US,D,20231010,000000,15.31,15.425,15.23,15.295,23474,0
+BCV.US,D,20231011,000000,15.34,15.43,15.265,15.32,16206,0
+BCV.US,D,20231012,000000,15.3,15.3,15.13,15.1301,12834,0
+BCV.US,D,20231013,000000,15.15,15.38,15.11,15.21,50223,0
+BCV.US,D,20231016,000000,15.06,15.29,15.02,15.13,10987,0
+BCV.US,D,20231017,000000,15.2,15.2,14.75,15.14,14075,0
+BCV.US,D,20231018,000000,15.17,15.18,14.95,14.975,18729,0
+BCV.US,D,20231019,000000,14.92,15.04,14.69,14.8,14373,0
+BCV.US,D,20231020,000000,14.74,14.805,14.66,14.67,12034,0
+BCV.US,D,20231023,000000,14.51,14.6584,14.47,14.575,5961,0
+BCV.US,D,20231024,000000,14.52,14.7559,14.3,14.52,29866,0
+BCV.US,D,20231025,000000,14.5,14.5299,14.32,14.34,11190,0
+BCV.US,D,20231026,000000,14.23,14.38,14.16,14.18,17371,0
+BCV.US,D,20231027,000000,14.09,14.3458,14.09,14.19,22394,0
+BCV.US,D,20231030,000000,14.12,14.33,14.12,14.17,17099,0
+BCV.US,D,20231031,000000,14.17,14.35,14.17,14.34,26175,0
+BCV.US,D,20231101,000000,14.29,14.62,14.29,14.505,11279,0
+BCV.US,D,20231102,000000,14.55,14.93,14.55,14.87,13328,0
+BCV.US,D,20231103,000000,14.99,15.16,14.99,15.14,9618,0
+BCV.US,D,20231106,000000,15.06,15.19,14.84,14.88,17640,0
+BCV.US,D,20231107,000000,14.8,14.99,14.8,14.9,3614,0
+BCV.US,D,20231108,000000,15.04,15.04,14.81,14.81,6413,0
+BCV.US,D,20231109,000000,14.67,14.85,14.3,14.335,26440,0
+BCV.US,D,20231110,000000,14.31,14.47,14.3005,14.38,24677,0
+BCV.US,D,20231113,000000,14.39,14.54,14.38,14.5,18324,0
+BCV.US,D,20231114,000000,14.58,14.97,14.58,14.9,19658,0
+BCV.US,D,20231115,000000,15,15.2,14.9,15.07,24304,0
+BCV.US,D,20231116,000000,15.19,15.19,14.87,14.99,11295,0
+BCV.US,D,20231117,000000,14.97,15.19,14.97,15.05,11617,0
+BCV.US,D,20231120,000000,15.07,15.27,15.07,15.16,16125,0
+BCV.US,D,20231121,000000,14.98,14.98,14.84,14.85,8805,0
+BCV.US,D,20231122,000000,14.82,14.9582,14.82,14.93,15620,0
+BCV.US,D,20231124,000000,14.97,15.015,14.96,14.96,3982,0
+BCV.US,D,20231127,000000,14.93,15.036,14.9201,14.95,17597,0
+BCV.US,D,20231128,000000,14.85,15.03,14.85,14.99,27149,0
+BCV.US,D,20231129,000000,14.92,15.14,14.8874,15.05,34768,0
+BCV.US,D,20231130,000000,14.91,14.995,14.885,14.96,29245,0
+BCV.US,D,20231201,000000,14.87,15.2,14.86,15.1499,32744,0
+BCV.US,D,20231204,000000,15.23,15.28,15.15,15.23,17780,0
+BCV.US,D,20231205,000000,15.27,15.27,15.09,15.21,15524,0
+BCV.US,D,20231206,000000,15.13,15.3,15.11,15.13,47307,0
+BCV.US,D,20231207,000000,15.15,15.47,15.15,15.38,27845,0
+BCV.US,D,20231208,000000,15.41,15.69,15.26,15.34,22582,0
+BCV.US,D,20231211,000000,15.4,15.605,15.4,15.47,16845,0
+BCV.US,D,20231212,000000,15.48,15.62,15.4,15.48,18245,0
+BCV.US,D,20231213,000000,15.5,15.65,15.33,15.64,17296,0
+BCV.US,D,20231214,000000,15.72,16.17,15.72,16.09,14261,0
+BCV.US,D,20231215,000000,16.16,16.35,16.07,16.17,22467,0
+BCV.US,D,20231218,000000,16.26,16.29,15.86,16.09,16792,0
+BCV.US,D,20231219,000000,16.09,16.218,16.09,16.16,24011,0
+BCV.US,D,20231220,000000,16.17,16.2082,15.98,16,22077,0
+BCV.US,D,20231221,000000,15.97,16.21,15.93,15.95,17811,0
+BCV.US,D,20231222,000000,16.02,16.284,16.02,16.04,41074,0
+BCV.US,D,20231226,000000,16.15,16.248,16.12,16.159,24639,0
+BCV.US,D,20231227,000000,16.16,16.49,16.16,16.35,20960,0
+BCV.US,D,20231228,000000,16.26,16.34,16.03,16.03,22921,0
+BCV.US,D,20231229,000000,16.13,16.15,15.97,15.98,18747,0
+BCV.US,D,20240102,000000,15.91,15.99,15.62,15.75,40027,0
+BCV.US,D,20240103,000000,15.61,15.6765,15.5,15.52,13464,0
+BCV.US,D,20240104,000000,15.5,15.66,15.5,15.6,21460,0
+BCV.US,D,20240105,000000,15.52,15.7799,15.52,15.61,19340,0
+BCV.US,D,20240108,000000,15.63,15.86,15.61,15.82,15776,0
+BCV.US,D,20240109,000000,15.74,15.87,15.73,15.73,18065,0
+BCV.US,D,20240110,000000,15.68,15.91,15.66,15.91,18390,0
+BCV.US,D,20240111,000000,15.8,15.92,15.61,15.77,12779,0
+BCV.US,D,20240112,000000,15.78,15.8299,15.69,15.72,8900,0
+BCV.US,D,20240116,000000,15.72,15.735,15.57,15.5837,13644,0
+BCV.US,D,20240117,000000,15.56,15.65,15.41,15.41,6006,0
+BCV.US,D,20240118,000000,15.51,15.5625,15.4,15.51,14283,0
+BCV.US,D,20240119,000000,15.55,15.55,15.14,15.14,213533,0
+BCV.US,D,20240122,000000,15.3,15.42,15.27,15.31,15681,0
+BCV.US,D,20240123,000000,15.41,15.5,15.36,15.44,25529,0
+BCV.US,D,20240124,000000,15.53,15.5992,15.37,15.51,15411,0
+BCV.US,D,20240125,000000,15.48,15.5099,15.37,15.45,21915,0
+BCV.US,D,20240126,000000,15.33,15.4867,15.21,15.22,81060,0
+BCV.US,D,20240129,000000,15.3,15.425,15.24,15.37,22855,0
+BCV.US,D,20240130,000000,15.37,15.47,14.72,15.406,20592,0
+BCV.US,D,20240131,000000,15.38,15.49,15.34,15.38,31272,0
+BCV.US,D,20240201,000000,15.3,15.5,15.3,15.47,19983,0
+BCV.US,D,20240202,000000,15.31,15.56,15.31,15.42,23567,0
+BCV.US,D,20240205,000000,15.33,15.33,15.2252,15.3033,11508,0
+BCV.US,D,20240206,000000,15.29,15.36,15.09,15.11,119638,0
+BCV.US,D,20240207,000000,15,15.3,15,15.2,35737,0
+BCV.US,D,20240208,000000,15.24,15.3839,15.2,15.335,17077,0
+BCV.US,D,20240209,000000,15.4,15.63,15.38,15.48,15076,0
+BCV.US,D,20240212,000000,15.54,15.78,15.54,15.67,17737,0
+BCV.US,D,20240213,000000,15.64,15.6732,15.5,15.6,33514,0
+BCV.US,D,20240214,000000,15.51,15.7,15.51,15.65,16408,0
+BCV.US,D,20240215,000000,15.74,15.94,15.7262,15.81,22107,0
+BCV.US,D,20240216,000000,15.8,15.9,15.78,15.85,13477,0
+BCV.US,D,20240220,000000,15.85,15.85,15.72,15.76,14193,0
+BCV.US,D,20240221,000000,15.74,15.74,15.4401,15.56,33158,0
+BCV.US,D,20240222,000000,15.57,15.805,15.52,15.56,17761,0
+BCV.US,D,20240223,000000,15.52,15.56,15.42,15.43,18150,0
+BCV.US,D,20240226,000000,15.4,15.62,15.31,15.46,13792,0
+BCV.US,D,20240227,000000,15.53,15.61,15.38,15.39,17519,0
+BCV.US,D,20240228,000000,15.41,15.67,15.31,15.33,13384,0
+BCV.US,D,20240229,000000,15.4,15.5,15.39,15.47,18810,0
+BCV.US,D,20240301,000000,15.41,15.55,15.41,15.5,20512,0
+BCV.US,D,20240304,000000,15.5,15.7104,15.5,15.61,16241,0
+BCV.US,D,20240305,000000,15.58,15.58,15.3,15.39,22040,0
+BCV.US,D,20240306,000000,15.41,15.72,15.41,15.56,24210,0
+BCV.US,D,20240307,000000,15.58,15.78,15.53,15.72,11740,0
+BCV.US,D,20240308,000000,15.8,15.98,15.68,15.68,15348,0
+BCV.US,D,20240311,000000,15.75,15.87,15.75,15.81,16139,0
+BCV.US,D,20240312,000000,15.81,15.875,15.755,15.82,19682,0
+BCV.US,D,20240313,000000,15.37,15.54,15.37,15.51,21395,0
+BCV.US,D,20240314,000000,15.45,15.45,15.16,15.17,63170,0
+BCV.US,D,20240315,000000,15.2,15.26,15.16,15.16,14423,0
+BCV.US,D,20240318,000000,15.2,15.255,15.11,15.15,14322,0
+BCV.US,D,20240319,000000,15.15,15.2785,15.08,15.23,20176,0
+BCV.US,D,20240320,000000,15.21,15.5,15.21,15.49,26393,0
+BCV.US,D,20240321,000000,15.5,15.77,15.5,15.69,44547,0
+BCV.US,D,20240322,000000,15.7,15.79,15.6022,15.75,34477,0
+BCV.US,D,20240325,000000,15.73,15.75,15.67,15.71,16431,0
+BCV.US,D,20240326,000000,15.81,15.85,15.69,15.85,14226,0
+BCV.US,D,20240327,000000,15.8,15.85,15.71,15.82,21896,0
+BCV.US,D,20240328,000000,15.87,15.99,15.85,15.99,19512,0
+BCV.US,D,20240401,000000,15.96,16.06,15.7707,15.9599,40989,0
+BCV.US,D,20240402,000000,15.95,15.95,15.7,15.71,21356,0
+BCV.US,D,20240403,000000,15.6,15.72,15.568,15.67,21941,0
+BCV.US,D,20240404,000000,15.74,15.83,15.58,15.616,18616,0
+BCV.US,D,20240405,000000,15.61,15.71,15.54,15.54,36592,0
+BCV.US,D,20240408,000000,15.61,15.64,15.55,15.55,13321,0
+BCV.US,D,20240409,000000,15.69,15.7708,15.5845,15.68,13065,0
+BCV.US,D,20240410,000000,15.61,15.654,15.5101,15.565,14082,0
+BCV.US,D,20240411,000000,15.59,15.59,15.4,15.44,15787,0
+BCV.US,D,20240412,000000,15.49,15.49,15.25,15.26,13453,0
+BCV.US,D,20240415,000000,15.05,15.17,14.74,14.77,31096,0
+BCV.US,D,20240416,000000,14.71,14.81,14.59,14.7,30095,0
+BCV.US,D,20240417,000000,14.78,14.91,14.74,14.76,14206,0
+BCV.US,D,20240418,000000,14.79,14.83,14.73,14.74,16105,0
+BCV.US,D,20240419,000000,14.78,14.81,14.51,14.67,18247,0
+BCV.US,D,20240422,000000,14.65,14.91,14.65,14.91,10642,0
+BCV.US,D,20240423,000000,14.96,15.155,14.72,15.06,16878,0
+BCV.US,D,20240424,000000,15.09,15.15,14.9578,15.02,16962,0
+BCV.US,D,20240425,000000,14.98,14.98,14.86,14.94,8564,0
+BCV.US,D,20240426,000000,15.04,15.14,14.98,15.05,21927,0
+BCV.US,D,20240429,000000,15.04,15.1929,15.04,15.0901,13175,0
+BCV.US,D,20240430,000000,15.1132,15.18,15.07,15.075,6412,0
+BCV.US,D,20240501,000000,15.01,15.1095,14.91,14.96,34258,0
+BCV.US,D,20240502,000000,14.92,15.2,14.92,15.13,18839,0
+BCV.US,D,20240503,000000,15.3,15.42,15.2385,15.345,18383,0
+BCV.US,D,20240506,000000,15.46,15.5,15.45,15.5,19518,0
+BCV.US,D,20240507,000000,15.61,15.61,15.5,15.53,17809,0
+BCV.US,D,20240508,000000,15.46,15.4899,15.35,15.4675,13612,0
+BCV.US,D,20240509,000000,15.48,15.51,15.394,15.4599,16860,0
+BCV.US,D,20240510,000000,15.48,15.48,15.28,15.3,27443,0
+BCV.US,D,20240513,000000,15.36,15.44,15.3,15.3,7021,0
+BCV.US,D,20240514,000000,15.34,15.49,15.34,15.3935,15041,0
+BCV.US,D,20240515,000000,15.54,15.69,15.54,15.62,30480,0
+BCV.US,D,20240516,000000,15.63,15.63,15.45,15.555,33337,0
+BCV.US,D,20240517,000000,15.57,15.65,15.57,15.61,22416,0
+BCV.US,D,20240520,000000,15.64,15.71,15.6,15.6,34120,0
+BCV.US,D,20240521,000000,15.64,15.6747,15.5965,15.61,38204,0
+BCV.US,D,20240522,000000,15.64,15.64,15.57,15.64,56339,0
+BCV.US,D,20240523,000000,15.65,15.72,15.55,15.5764,22456,0
+BCV.US,D,20240524,000000,15.53,15.695,15.53,15.67,23137,0
+BCV.US,D,20240528,000000,15.7,15.71,15.5,15.57,21171,0
+BCV.US,D,20240529,000000,15.48,15.575,15.48,15.53,10700,0
+BCV.US,D,20240530,000000,15.48,15.5701,15.48,15.52,12369,0
+BCV.US,D,20240531,000000,15.59,15.66,15.59,15.6599,6212,0
+BCV.US,D,20240603,000000,15.72,15.7772,15.6686,15.68,9279,0
+BCV.US,D,20240604,000000,15.64,15.77,15.64,15.76,6999,0
+BCV.US,D,20240605,000000,15.68,15.9171,15.68,15.83,39892,0
+BCV.US,D,20240606,000000,15.86,15.99,15.82,15.96,18904,0
+BCV.US,D,20240607,000000,15.89,15.92,15.845,15.8713,18173,0
+BCV.US,D,20240610,000000,15.83,15.8396,15.71,15.7999,2918,0
+BCV.US,D,20240611,000000,15.8,15.92,15.66,15.85,10741,0
+BCV.US,D,20240612,000000,15.88,15.9999,15.88,15.975,17097,0
+BCV.US,D,20240613,000000,15.72,15.94,15.6,15.72,42802,0
+BCV.US,D,20240614,000000,15.53,15.53,15.41,15.47,14221,0
+BCV.US,D,20240617,000000,15.42,15.42,15.26,15.39,10059,0
+BCV.US,D,20240618,000000,15.43,15.43,15.25,15.27,11505,0
+BCV.US,D,20240620,000000,15.2,15.5,15.2,15.5,9998,0
+BCV.US,D,20240621,000000,15.5,15.5126,15.28,15.3,22008,0
+BCV.US,D,20240624,000000,15.405,15.59,15.3507,15.48,19622,0
+BCV.US,D,20240625,000000,15.5,15.5,15.41,15.43,8231,0
+BCV.US,D,20240626,000000,15.39,15.445,15.3871,15.445,4566,0
+BCV.US,D,20240627,000000,15.62,15.62,15.48,15.53,11309,0
+BCV.US,D,20240628,000000,15.54,15.67,15.54,15.67,5610,0
+BCV.US,D,20240701,000000,15.74,15.79,15.63,15.63,11592,0
+BCV.US,D,20240702,000000,15.63,15.665,15.62,15.65,12122,0
+BCV.US,D,20240703,000000,15.61,15.75,15.61,15.725,3953,0
+BCV.US,D,20240705,000000,15.73,15.75,15.71,15.737,1793,0
+BCV.US,D,20240708,000000,15.64,15.8061,15.64,15.7199,12337,0
+BCV.US,D,20240709,000000,15.74,15.853,15.62,15.67,32022,0
+BCV.US,D,20240710,000000,15.66,15.735,15.62,15.665,11400,0
+BCV.US,D,20240711,000000,15.7,15.89,15.7,15.85,19703,0
+BCV.US,D,20240712,000000,15.96,16,15.76,15.93,15882,0
+BCV.US,D,20240715,000000,15.97,16.11,15.97,16.1,18365,0
+BCV.US,D,20240716,000000,16.11,16.39,16.1091,16.3,22312,0
+BCV.US,D,20240717,000000,16.28,16.38,16.2101,16.38,25470,0
+BCV.US,D,20240718,000000,16.22,16.338,16.1,16.1,19786,0
+BCV.US,D,20240719,000000,16.1,16.3012,16.09,16.09,27559,0
+BCV.US,D,20240722,000000,16.23,16.38,16.1,16.22,22705,0
+BCV.US,D,20240723,000000,16.18,16.325,16.18,16.25,17663,0
+BCV.US,D,20240724,000000,16.27,16.27,15.76,15.79,15114,0
+BCV.US,D,20240725,000000,15.73,16.06,15.73,15.96,30249,0
+BCV.US,D,20240726,000000,16.11,16.3703,16.11,16.22,28518,0
+BCV.US,D,20240729,000000,16.31,16.45,16.31,16.45,26471,0
+BCV.US,D,20240730,000000,16.47,16.47,16.31,16.43,19808,0
+BCV.US,D,20240731,000000,16.57,16.65,16.38,16.4619,15911,0
+BCV.US,D,20240801,000000,16.54,16.61,16.34,16.43,24274,0
+BCV.US,D,20240802,000000,16.4,16.4,16.18,16.39,24772,0
+BCV.US,D,20240805,000000,16,16,15.76,15.86,5459,0
+BCV.US,D,20240806,000000,15.88,15.94,15.82,15.88,14523,0
+BCV.US,D,20240807,000000,15.88,15.945,15.88,15.945,2061,0
+BCV.US,D,20240808,000000,15.95,16.2,15.95,16.06,10028,0
+BCV.US,D,20240809,000000,16.13,16.21,16.095,16.1,4439,0
+BCV.US,D,20240812,000000,16.23,16.24,16.05,16.11,1339,0
+BCV.US,D,20240813,000000,16.17,16.24,16.1,16.24,4192,0
+BCV.US,D,20240814,000000,16.1,16.15,16.06,16.1,12171,0
+BCV.US,D,20240815,000000,16.17,16.2098,16.05,16.05,18275,0
+BCV.US,D,20240816,000000,16.24,16.33,15.89,15.95,66765,0
+BCV.US,D,20240819,000000,16.055,16.0899,15.97,16.02,9478,0
+BCV.US,D,20240820,000000,16.13,16.21,15.91,16.07,15920,0
+BCV.US,D,20240821,000000,16.12,16.39,16.0301,16.09,22533,0
+BCV.US,D,20240822,000000,16.23,16.32,16.115,16.15,18410,0
+BCV.US,D,20240823,000000,16.18,16.32,16.17,16.27,11439,0
+BCV.US,D,20240826,000000,16.4,16.4,16.34,16.34,15549,0
+BCV.US,D,20240827,000000,16.38,16.49,16.3,16.4,24401,0
+BCV.US,D,20240828,000000,16.42,16.4599,16.22,16.38,19926,0
+BCV.US,D,20240829,000000,16.38,16.4,16.315,16.37,14817,0
+BCV.US,D,20240830,000000,16.45,16.55,16.29,16.45,14864,0
+BCV.US,D,20240903,000000,16.37,16.41,16.21,16.23,10100,0
+BCV.US,D,20240904,000000,16.25,16.469,16.21,16.24,8555,0
+BCV.US,D,20240905,000000,16.24,16.416,16.24,16.24,7589,0
+BCV.US,D,20240906,000000,16.28,16.325,16.2,16.2,7352,0
+BCV.US,D,20240909,000000,16.21,16.4799,16.11,16.18,14330,0
+BCV.US,D,20240910,000000,16.17,16.34,16.14,16.18,9281,0
+BCV.US,D,20240911,000000,16.21,16.234,16.045,16.1731,15908,0
+BCV.US,D,20240912,000000,16.3594,16.41,16.26,16.31,8868,0
+BCV.US,D,20240913,000000,16.36,16.55,16.3,16.5029,21865,0
+BCV.US,D,20240916,000000,16.3,16.47,16.3,16.34,9212,0
+BCV.US,D,20240917,000000,16.36,16.51,16.21,16.31,24870,0
+BCV.US,D,20240918,000000,16.45,16.5199,16.28,16.48,19065,0
+BCV.US,D,20240919,000000,16.52,16.6347,16.34,16.43,18302,0
+BCV.US,D,20240920,000000,16.6,16.6,16.45,16.53,17145,0
+BCV.US,D,20240923,000000,16.53,16.5929,16.43,16.52,17128,0
+BCV.US,D,20240924,000000,16.59,16.69,16.371,16.61,28952,0
+BCV.US,D,20240925,000000,16.68,16.68,16.4,16.41,13008,0
+BCV.US,D,20240926,000000,16.48,16.5632,16.46,16.48,9606,0
+BCV.US,D,20240927,000000,16.67,16.67,16.56,16.64,20384,0
+BCV.US,D,20240930,000000,16.65,16.7738,16.59,16.77,25832,0
+BCV.US,D,20241001,000000,16.77,16.78,16.6167,16.73,19786,0
+BCV.US,D,20241002,000000,16.73,16.7655,16.645,16.7,13459,0
+BCV.US,D,20241003,000000,16.85,16.94,16.61,16.68,8274,0
+BCV.US,D,20241004,000000,16.89,16.94,16.4538,16.81,21799,0
+BCV.US,D,20241007,000000,16.85,16.94,16.78,16.89,23366,0
+BCV.US,D,20241008,000000,17,17,16.71,16.72,20977,0
+BCV.US,D,20241009,000000,16.66,16.9199,16.66,16.84,23732,0
+BCV.US,D,20241010,000000,16.99,16.99,16.7105,16.85,30670,0
+BCV.US,D,20241011,000000,16.77,16.98,16.77,16.95,15891,0
+BCV.US,D,20241014,000000,17,17.06,16.96,17.0555,15689,0
+BCV.US,D,20241015,000000,17.12,17.25,17.01,17.09,13557,0
+BCV.US,D,20241016,000000,17.06,17.135,17.03,17.1,18637,0
+BCV.US,D,20241017,000000,17.23,17.4207,17.076,17.14,8349,0
+BCV.US,D,20241018,000000,17.16,17.3097,17.095,17.16,13140,0
+BCV.US,D,20241021,000000,17.14,17.16,17.07,17.07,13395,0
+BCV.US,D,20241022,000000,17.22,17.22,17.01,17.03,7466,0
+BCV.US,D,20241023,000000,17.07,17.07,16.8301,16.87,14062,0
+BCV.US,D,20241024,000000,16.89,16.94,16.8,16.8,11176,0
+BCV.US,D,20241025,000000,16.9,17,16.8301,16.95,9628,0
+BCV.US,D,20241028,000000,17.03,17.1081,16.89,16.92,10673,0
+BCV.US,D,20241029,000000,16.96,17.2,16.85,16.86,28630,0
+BCV.US,D,20241030,000000,16.89,16.9411,16.83,16.88,21657,0
+BCV.US,D,20241031,000000,16.77,16.923,16.77,16.8,22636,0
+BCV.US,D,20241101,000000,16.83,17.0301,16.83,16.89,12565,0
+BCV.US,D,20241104,000000,17.09,17.09,16.93,16.93,11022,0
+BCV.US,D,20241105,000000,16.92,17.16,16.8801,17.037,17484,0
+BCV.US,D,20241106,000000,17.4,17.47,17.09,17.32,23328,0
+BCV.US,D,20241107,000000,17.48,17.7,17.415,17.65,26920,0
+BCV.US,D,20241108,000000,17.81,17.99,17.655,17.82,24123,0
+BCV.US,D,20241111,000000,17.84,18.05,17.82,18.05,22448,0
+BCV.US,D,20241112,000000,18.396,18.41,17.9501,17.97,14331,0
+BCV.US,D,20241113,000000,18.0595,18.06,17.9309,17.94,14397,0
+BCV.US,D,20241114,000000,17.93,18.04,17.82,17.87,20048,0
+BCV.US,D,20241115,000000,17.79,17.82,17.65,17.68,10923,0
+BCV.US,D,20241118,000000,17.9205,17.93,17.67,17.89,10000,0
+BCV.US,D,20241119,000000,17.85,18.19,17.85,18.077,39911,0
+BCV.US,D,20241120,000000,18.213,18.29,18.127,18.29,35778,0
+BCV.US,D,20241121,000000,18.3886,18.63,18.37,18.52,23081,0
+BCV.US,D,20241122,000000,18.08,18.21,18.0212,18.13,25547,0
+BCV.US,D,20241125,000000,18.4401,18.6,18.3101,18.47,17204,0
+BCV.US,D,20241126,000000,18.34,18.5346,18.34,18.47,13465,0
+BCV.US,D,20241127,000000,18.49,18.5,18.29,18.387,29159,0
+BCV.US,D,20241129,000000,18.365,18.61,18.365,18.47,23725,0
+BCV.US,D,20241202,000000,18.4501,18.5742,18.44,18.55,17658,0
+BCV.US,D,20241203,000000,18.6,18.61,18.5266,18.56,18042,0
+BCV.US,D,20241204,000000,18.5119,18.6423,18.4725,18.51,17037,0
+BCV.US,D,20241205,000000,18.5047,18.58,18.4,18.4001,17944,0
+BCV.US,D,20241206,000000,18.41,18.56,18.4,18.43,17185,0
+BCV.US,D,20241209,000000,18.41,18.55,18.39,18.39,12404,0
+BCV.US,D,20241210,000000,18.4108,18.51,18.29,18.29,19036,0
+BCV.US,D,20241211,000000,18.39,18.455,18.28,18.32,24828,0
+BCV.US,D,20241212,000000,18.48,18.48,18.18,18.18,22564,0
+BCV.US,D,20241213,000000,18.26,18.26,18.185,18.22,8277,0
+BCV.US,D,20241216,000000,18.35,18.3788,18.29,18.29,4890,0
+BCV.US,D,20241217,000000,18.29,18.29,18.1701,18.185,17095,0
+BCV.US,D,20241218,000000,18.15,18.17,17.73,17.73,65367,0
+BCV.US,D,20241219,000000,17.8686,17.8686,17.74,17.75,27105,0
+BCV.US,D,20241220,000000,17.64,17.87,17.64,17.76,11412,0
+BCV.US,D,20241223,000000,17.8,17.82,17.7,17.76,8267,0
+BCV.US,D,20241224,000000,17.7868,18.03,17.7868,18,10300,0
+BCV.US,D,20241226,000000,18.15,18.24,18.1144,18.19,7307,0
+BCV.US,D,20241227,000000,18.12,18.24,18.1,18.24,23470,0
+BCV.US,D,20241230,000000,17.8899,18.03,17.76,17.97,5599,0
+BCV.US,D,20241231,000000,17.9767,18.14,17.71,17.71,7691,0
+BCV.US,D,20250102,000000,18.01,18.09,17.67,17.72,13886,0
+BCV.US,D,20250103,000000,17.83,18.08,17.81,18.02,7523,0
+BCV.US,D,20250106,000000,18.2911,18.36,18.25,18.3369,13389,0
+BCV.US,D,20250107,000000,18.4,18.5,18.035,18.1,16729,0
+BCV.US,D,20250108,000000,17.89,18.38,17.89,18.11,9055,0
+BCV.US,D,20250110,000000,18.015,18.015,17.79,17.9412,3926,0
+BCV.US,D,20250113,000000,17.875,17.9168,17.68,17.76,11404,0
+BCV.US,D,20250114,000000,17.81,17.81,17.57,17.58,60171,0
+BCV.US,D,20250115,000000,17.8755,18.03,17.86,17.92,22834,0
+BCV.US,D,20250116,000000,17.92,18.02,17.7839,18.01,16846,0
+BCV.US,D,20250117,000000,18.195,18.35,18.01,18.16,15449,0
+BCV.US,D,20250121,000000,18.2103,18.36,18.2103,18.2801,19684,0
+BCV.US,D,20250122,000000,18.3737,18.46,18.36,18.39,7985,0
+BCV.US,D,20250123,000000,18.2628,18.36,18.25,18.3456,4662,0
+BCV.US,D,20250124,000000,18.3291,18.49,18.3291,18.46,14755,0
+BCV.US,D,20250127,000000,18.36,18.39,18.02,18.2299,16518,0
+BCV.US,D,20250128,000000,18.07,18.3,18.05,18.25,9217,0
+BCV.US,D,20250129,000000,18.29,18.3576,18.13,18.19,9178,0
+BCV.US,D,20250130,000000,18.29,18.32,18.12,18.32,9176,0
+BCV.US,D,20250131,000000,18.4672,18.5,18.22,18.43,15036,0
+BCV.US,D,20250203,000000,18.1902,18.27,18.0395,18.15,28376,0
+BCV.US,D,20250204,000000,18.19,18.43,18.11,18.18,18521,0
+BCV.US,D,20250205,000000,18.32,18.41,18.245,18.4,7324,0
+BCV.US,D,20250206,000000,18.345,18.43,18.2937,18.33,18598,0
+BCV.US,D,20250207,000000,18.34,18.46,18.34,18.35,22823,0
+BCV.US,D,20250210,000000,18.32,18.68,18.32,18.56,9396,0
+BCV.US,D,20250211,000000,18.58,18.59,18.39,18.46,19816,0
+BCV.US,D,20250212,000000,18.2685,18.4599,18.25,18.355,21400,0
+BCV.US,D,20250213,000000,18.39,18.59,18.36,18.4582,8582,0
+BCV.US,D,20250214,000000,18.5506,18.6,18.47,18.52,11584,0
+BCV.US,D,20250218,000000,18.6395,18.69,18.6049,18.68,17460,0
+BCV.US,D,20250219,000000,18.69,18.72,18.596,18.72,15211,0
+BCV.US,D,20250220,000000,18.66,18.7699,18.64,18.735,17919,0
+BCV.US,D,20250221,000000,18.65,18.76,18.62,18.66,17025,0
+BCV.US,D,20250224,000000,18.6,18.6,18.4153,18.54,28346,0
+BCV.US,D,20250225,000000,18.4678,18.47,18.33,18.3501,27579,0
+BCV.US,D,20250226,000000,18.36,18.49,18.32,18.32,33594,0
+BCV.US,D,20250227,000000,18.3377,18.43,18.22,18.24,35490,0
+BCV.US,D,20250228,000000,18.15,18.2306,18.14,18.2306,4296,0
+BCV.US,D,20250303,000000,18.3,18.37,18.25,18.32,19852,0
+BCV.US,D,20250304,000000,18.2517,18.2517,17.9,17.92,10829,0
+BCV.US,D,20250305,000000,18.0823,18.0823,17.94,17.98,5224,0
+BCV.US,D,20250306,000000,17.98,18.01,17.77,17.85,10783,0
+BCV.US,D,20250307,000000,17.865,17.94,17.79,17.8696,13728,0
+BCV.US,D,20250310,000000,17.65,17.81,17.51,17.65,22066,0
+BCV.US,D,20250311,000000,17.615,17.6573,17.37,17.56,25466,0
+BCV.US,D,20250312,000000,17.58,17.93,17.55,17.65,19907,0
+BCV.US,D,20250313,000000,17.6272,17.73,17.55,17.62,15222,0
+BCV.US,D,20250314,000000,17.86,17.86,17.6,17.665,3157,0
+BCV.US,D,20250317,000000,17.42,17.5599,17.4,17.46,16713,0
+BCV.US,D,20250318,000000,17.515,17.95,17.4001,17.94,218242,0
+BCV.US,D,20250319,000000,17.87,18,17.77,17.94,104819,0
+BCV.US,D,20250320,000000,18.0624,18.0624,17.88,18.06,7529,0
+BCV.US,D,20250321,000000,17.93,17.99,17.9,17.97,21814,0
+BCV.US,D,20250324,000000,18,18.1976,17.9,17.935,34511,0
+BCV.US,D,20250325,000000,18.05,18.12,17.76,18.01,12119,0
+BCV.US,D,20250326,000000,17.87,17.87,17.7,17.7,9127,0
+BCV.US,D,20250327,000000,17.73,17.74,17.62,17.7,3241,0
+BCV.US,D,20250328,000000,17.74,17.74,17.31,17.31,13328,0
+BCV.US,D,20250331,000000,17.2149,17.49,17.21,17.415,7848,0
+BCV.US,D,20250401,000000,17.28,17.34,17.19,17.23,16018,0
+BCV.US,D,20250402,000000,17.34,17.74,17.2,17.74,53344,0
+BCV.US,D,20250403,000000,17.4284,17.7166,17.15,17.44,49433,0
+BCV.US,D,20250404,000000,17.05,17.06,16.2853,16.3,8359,0
+BCV.US,D,20250407,000000,16.19,17.72,15.9164,15.93,22307,0
+BCV.US,D,20250408,000000,16.48,16.99,16.1381,16.2224,22393,0
+BCV.US,D,20250409,000000,15.88,16.8,15.762,16.8,47232,0
+BCV.US,D,20250410,000000,16.31,16.54,15.63,15.99,26592,0
+BCV.US,D,20250411,000000,16.255,16.36,15.84,15.97,35034,0
+BCV.US,D,20250414,000000,16.0546,16.3662,15.99,16.25,14222,0
+BCV.US,D,20250415,000000,16.28,16.3298,16.21,16.2799,12364,0
+BCV.US,D,20250416,000000,16.3725,16.3725,15.83,15.85,14076,0
+BCV.US,D,20250417,000000,15.96,16,15.864,16,32777,0
+BCV.US,D,20250421,000000,15.86,15.99,15.69,15.82,34026,0
+BCV.US,D,20250422,000000,16,16.22,15.88,16.08,11807,0
+BCV.US,D,20250423,000000,16.6853,16.6853,16.07,16.33,35312,0
+BCV.US,D,20250424,000000,16.52,16.6055,16.36,16.4901,11112,0
+BCV.US,D,20250425,000000,16.4996,16.7799,16.4996,16.75,10787,0
+BCV.US,D,20250428,000000,16.705,16.8999,16.65,16.74,14088,0
+BCV.US,D,20250429,000000,16.695,16.9,16.65,16.83,38805,0
+BCV.US,D,20250430,000000,16.85,16.85,16.6,16.83,24784,0
+BCV.US,D,20250501,000000,16.9,17.175,16.8395,17.03,22074,0
+BCV.US,D,20250502,000000,17.283,17.35,17.07,17.26,11092,0
+BCV.US,D,20250505,000000,17.2,17.3091,16.62,17.18,6346,0
+BCV.US,D,20250506,000000,17.34,17.39,16.8502,17.07,20753,0
+BCV.US,D,20250507,000000,17.06,17.31,17.06,17.31,12399,0
+BCV.US,D,20250508,000000,17.31,17.59,17.2936,17.515,12718,0
+BCV.US,D,20250509,000000,17.67,17.68,17.4901,17.6,6208,0
+BCV.US,D,20250512,000000,17.69,17.9,17.51,17.52,17610,0
+BCV.US,D,20250513,000000,17.78,18.19,17.78,18.0458,22280,0
+BCV.US,D,20250514,000000,18.14,18.18,17.92,18.1502,3973,0
+BCV.US,D,20250515,000000,18.26,18.29,17.94,17.95,32551,0
+BCV.US,D,20250516,000000,17.995,18.2793,17.94,18.06,11415,0
+BCV.US,D,20250519,000000,18.01,18.1086,17.9101,18.1086,12726,0
+BCV.US,D,20250520,000000,18.11,18.11,17.9557,17.99,6213,0
+BCV.US,D,20250521,000000,18.045,18.045,17.7,17.73,20112,0
+BCV.US,D,20250522,000000,17.78,17.84,17.75,17.84,11271,0
+BCV.US,D,20250523,000000,17.8,17.908,17.6701,17.82,2278,0
+BCV.US,D,20250527,000000,18.045,18.0904,17.88,17.88,6866,0
+BCV.US,D,20250528,000000,17.92,18.0532,17.76,17.76,8553,0
+BCV.US,D,20250529,000000,18.0483,18.05,17.85,17.85,6420,0
+BCV.US,D,20250530,000000,17.755,17.9422,17.755,17.8813,12083,0
+BCV.US,D,20250602,000000,17.7801,17.99,17.7801,17.99,6680,0
+BCV.US,D,20250603,000000,18.0286,18.2565,18.0286,18.22,11102,0
+BCV.US,D,20250604,000000,18.41,18.44,18.21,18.21,12405,0
+BCV.US,D,20250605,000000,18.3805,18.415,18.25,18.331,14878,0
+BCV.US,D,20250606,000000,18.4483,18.59,18.43,18.505,13838,0
+BCV.US,D,20250609,000000,18.64,18.7124,18.595,18.61,6113,0
+BCV.US,D,20250610,000000,18.6338,18.68,18.61,18.6393,12192,0
+BCV.US,D,20250611,000000,18.65,18.785,18.64,18.67,10699,0
+BCV.US,D,20250612,000000,18.645,18.67,18.61,18.61,4513,0
+BCV.US,D,20250613,000000,18.255,18.3521,18.17,18.17,6515,0
+BCV.US,D,20250616,000000,18.422,18.49,18.22,18.49,16536,0
+BCV.US,D,20250617,000000,18.45,18.46,18.2,18.2,11063,0
+BCV.US,D,20250618,000000,18.2654,18.335,18.11,18.27,6033,0
+BCV.US,D,20250620,000000,18.45,18.45,18.11,18.36,6120,0
+BCV.US,D,20250623,000000,18.3,18.49,18.2,18.3901,27588,0
+BCV.US,D,20250624,000000,18.35,18.64,18.27,18.64,15032,0
+BCV.US,D,20250625,000000,18.72,18.74,18.65,18.67,9778,0
+BCV.US,D,20250626,000000,18.6712,18.8242,18.6712,18.813,10735,0
+BCV.US,D,20250627,000000,18.9,18.935,18.85,18.93,13376,0
+BCV.US,D,20250630,000000,18.94,18.98,18.89,18.9,8080,0
+BCV.US,D,20250701,000000,18.9412,19.01,18.87,18.9532,14212,0
+BCV.US,D,20250702,000000,19.03,19.09,18.95,18.9967,6214,0
+BCV.US,D,20250703,000000,18.99,19.14,18.8317,19.1262,24668,0
+BCV.US,D,20250707,000000,19.039,19.07,19,19.02,18909,0
+BCV.US,D,20250708,000000,18.91,19.03,18.9,18.95,12459,0
+BCV.US,D,20250709,000000,19.0694,19.19,18.9501,19.054,131619,0
+BCV.US,D,20250710,000000,19.1,19.2534,19.07,19.2407,31500,0
+BCV.US,D,20250711,000000,19.24,19.25,19.12,19.15,12272,0
+BCV.US,D,20250714,000000,19.18,19.25,19.13,19.18,7675,0
+BCV.US,D,20250715,000000,19.23,19.2785,19.1,19.18,13221,0
+BCV.US,D,20250716,000000,19.19,19.28,19.13,19.252,21353,0
+BCV.US,D,20250717,000000,19.25,19.55,19.2206,19.472,36029,0
+BCV.US,D,20250718,000000,19.55,19.6837,19.51,19.625,38526,0
+BCV.US,D,20250721,000000,19.63,19.6987,19.51,19.63,15778,0
+BCV.US,D,20250722,000000,19.6,19.67,19.4579,19.6599,16397,0
+BCV.US,D,20250723,000000,19.63,19.8276,19.63,19.75,8517,0
+BCV.US,D,20250724,000000,19.86,19.86,19.76,19.76,21315,0
+BCV.US,D,20250725,000000,19.815,19.84,19.75,19.76,12739,0
+BCV.US,D,20250728,000000,19.78,19.87,19.73,19.775,6095,0
+BCV.US,D,20250729,000000,19.825,19.8251,19.75,19.7801,9918,0
+BCV.US,D,20250730,000000,19.765,19.7694,19.6311,19.6311,23662,0
+BCV.US,D,20250731,000000,19.78,19.8399,19.68,19.68,37455,0
+BCV.US,D,20250801,000000,19.5296,19.7099,19.385,19.63,72347,0
+BCV.US,D,20250804,000000,19.715,19.95,19.65,19.95,5757,0
+BCV.US,D,20250805,000000,19.82,19.93,19.66,19.82,30577,0
+BCV.US,D,20250806,000000,19.82,19.9,19.71,19.88,10223,0
+BCV.US,D,20250807,000000,19.8687,19.92,19.79,19.84,22479,0
+BCV.US,D,20250808,000000,19.9001,19.9001,19.72,19.76,4329,0
+BCV.US,D,20250811,000000,19.8807,19.8807,19.69,19.69,12767,0
+BCV.US,D,20250812,000000,19.79,19.9366,19.74,19.865,13836,0
+BCV.US,D,20250813,000000,19.99,20.05,19.8701,19.9576,42487,0
+BCV.US,D,20250814,000000,20.1,20.2719,19.99,20.12,56554,0
+BCV.US,D,20250815,000000,20.2766,20.2766,20.15,20.1957,8873,0
+BCV.US,D,20250818,000000,20.29,20.29,20.01,20.1987,10616,0
+BCV.US,D,20250819,000000,20.255,20.34,20.09,20.24,21990,0
+BCV.US,D,20250820,000000,19.99,20.15,19.94,20,23828,0
+BCV.US,D,20250821,000000,20.0432,20.2,20.02,20.07,19373,0
+BCV.US,D,20250822,000000,20.3799,20.44,19.99,20.3684,19961,0
+BCV.US,D,20250825,000000,20.22,20.56,20.22,20.54,23914,0
+BCV.US,D,20250826,000000,20.36,20.56,20.03,20.56,21223,0
+BCV.US,D,20250827,000000,20.51,20.69,20.51,20.63,14725,0
+BCV.US,D,20250828,000000,20.72,21.05,20.65,21.05,24607,0
+BCV.US,D,20250829,000000,21.005,21.05,20.92,21.05,21551,0
+BCV.US,D,20250902,000000,20.99,21.01,20.92,21.01,13041,0
+BCV.US,D,20250903,000000,21.01,21.15,20.9754,21.15,14203,0
+BCV.US,D,20250904,000000,21.12,21.14,21.0239,21.05,6218,0
+BCV.US,D,20250905,000000,21.119,21.1999,20.76,20.78,28325,0
+BCV.US,D,20250908,000000,20.79,21.099,20.68,20.68,7624,0
+BCV.US,D,20250909,000000,20.8705,21.115,20.8705,21,9791,0
+BCV.US,D,20250910,000000,21.19,21.41,21.11,21.36,26963,0
+BCV.US,D,20250911,000000,21.48,21.6,21.41,21.46,18276,0
+BCV.US,D,20250912,000000,21.6,21.61,21.515,21.555,16428,0
+BCV.US,D,20250915,000000,21.615,21.68,21.587,21.59,52331,0
+BCV.US,D,20250916,000000,21.5,21.5891,21.14,21.49,47281,0
+BCV.US,D,20250917,000000,21.5501,21.62,21.5,21.6,13629,0
+BCV.US,D,20250918,000000,21.7353,21.76,21.48,21.5995,13706,0
+BCV.US,D,20250919,000000,21.737,22.2,21.62,21.64,51605,0
+BCV.US,D,20250922,000000,21.89,22.0413,21.55,22.03,177860,0
+BCV.US,D,20250923,000000,22.285,22.285,21.82,22.19,58796,0
+BCV.US,D,20250924,000000,22.2,22.41,22.1749,22.18,54985,0
+BCV.US,D,20250925,000000,22,22.15,21.84,21.87,28956,0
+BCV.US,D,20250926,000000,21.83,21.9,21.54,21.54,20666,0
+BCV.US,D,20250929,000000,21.58,21.9,21.57,21.66,34497,0
+BCV.US,D,20250930,000000,21.665,22.0509,21.585,21.8823,50779,0
+BCV.US,D,20251001,000000,21.76,22.0315,21.68,21.94,45356,0
+BCV.US,D,20251002,000000,22.025,22.28,21.97,22.2,59276,0
+BCV.US,D,20251003,000000,22.25,22.37,22.17,22.33,48058,0
+BCV.US,D,20251006,000000,22.3,22.563,22.3,22.51,41131,0
+BCV.US,D,20251007,000000,22.644,22.8679,22.56,22.7907,42545,0
+BCV.US,D,20251008,000000,22.76,23.2894,22.76,23.23,30167,0
+BCV.US,D,20251009,000000,23.29,23.47,23.26,23.47,21155,0
+BCV.US,D,20251010,000000,23.5828,23.6495,23,23,26109,0
+BCV.US,D,20251013,000000,23.44,23.6,23.2,23.47,8168,0
+BCV.US,D,20251014,000000,23.2951,23.65,23.105,23.48,14569,0
+BCV.US,D,20251015,000000,23.6392,23.8441,23.3,23.5345,60017,0
+BCV.US,D,20251016,000000,23.745,23.88,23.5,23.6,45778,0
+BCV.US,D,20251017,000000,23.42,23.6,23.25,23.32,9574,0
+BCV.US,D,20251020,000000,23.46,23.5179,23.3,23.42,10112,0
+BCV.US,D,20251021,000000,23.42,23.73,23.35,23.46,15865,0
+BCV.US,D,20251022,000000,23.3537,23.61,22.8,22.82,37462,0
+BCV.US,D,20251023,000000,22.67,23.0148,22.66,22.78,29515,0
+BCV.US,D,20251024,000000,22.94,23.3599,22.94,23.27,22918,0
+BCV.US,D,20251027,000000,23.53,23.53,23.29,23.36,16545,0
+BCV.US,D,20251028,000000,23.55,23.695,23.51,23.67,18419,0
+BCV.US,D,20251029,000000,23.69,23.78,23.64,23.6925,23803,0
+BCV.US,D,20251030,000000,23.74,23.8736,23.64,23.69,20415,0
+BCV.US,D,20251031,000000,23.636,23.665,23.5701,23.631,5228,0
+BCV.US,D,20251103,000000,23.82,23.8575,23.66,23.84,17718,0
+BCV.US,D,20251104,000000,23.7242,23.84,23.45,23.55,15630,0
+BCV.US,D,20251105,000000,23.38,23.512,23.38,23.47,7976,0
+BCV.US,D,20251106,000000,23.64,23.6785,23.28,23.28,17998,0
+BCV.US,D,20251107,000000,23.23,23.23,22.85,23.02,15312,0
+BCV.US,D,20251110,000000,23.3,23.67,23.24,23.67,24709,0
+BCV.US,D,20251111,000000,23.51,23.66,23.42,23.57,8671,0
+BCV.US,D,20251112,000000,23.57,23.65,22.9149,22.97,76533,0
+BCV.US,D,20251113,000000,23,23,22.11,22.16,22132,0
+BCV.US,D,20251114,000000,22.07,22.07,21.73,21.73,12923,0
+BCV.US,D,20251117,000000,21.78,21.9665,21.52,21.63,34035,0
+BCV.US,D,20251118,000000,21.4992,21.71,21.4001,21.71,13410,0
+BCV.US,D,20251119,000000,21.86,22.1133,21.56,21.72,14159,0
+BCV.US,D,20251120,000000,21.56,22.1462,21.56,21.6,11382,0
+BCV.US,D,20251121,000000,21.66,21.71,21.32,21.32,11741,0
+BCV.US,D,20251124,000000,21.3924,21.66,21.06,21.64,29586,0
+BCV.US,D,20251125,000000,21.55,21.8,21.53,21.53,24435,0
+BCV.US,D,20251126,000000,21.76,22.1348,21.4,21.4,6003,0
+BCV.US,D,20251128,000000,22.12,22.152,21.68,22.15,14015,0
+BCV.US,D,20251201,000000,22.05,22.214,21.97,22.11,12455,0
+BCV.US,D,20251202,000000,22.2723,22.285,21.96,22.035,15273,0
+BCV.US,D,20251203,000000,22.185,22.23,22.03,22.21,11937,0
+BCV.US,D,20251204,000000,22.31,22.5,22.26,22.5,19190,0
+BCV.US,D,20251205,000000,22.599,22.83,22.54,22.65,10534,0
+BCV.US,D,20251208,000000,22.63,22.63,22.33,22.34,22792,0
+BCV.US,D,20251209,000000,22.3001,22.567,22.3001,22.46,32202,0
+BCV.US,D,20251210,000000,22.547,22.547,22.25,22.42,35820,0
+BCV.US,D,20251211,000000,22.22,22.47,22.21,22.47,9753,0
+BCV.US,D,20251212,000000,22.4201,22.512,22.3,22.47,20263,0
+BCV.US,D,20251215,000000,22.25,22.25,21.96,21.96,18168,0
+BCV.US,D,20251216,000000,21.86,21.9086,21.74,21.82,8936,0
+BCV.US,D,20251217,000000,21.8275,21.84,21.36,21.36,20980,0
+BCV.US,D,20251218,000000,21.91,21.91,21.15,21.66,9558,0
+BCV.US,D,20251219,000000,21.8,22.042,21.8,22.02,17995,0
+BCV.US,D,20251222,000000,22.12,22.29,22.04,22.23,27906,0
+BCV.US,D,20251223,000000,22.2979,22.6399,22.16,22.31,11011,0
+BCV.US,D,20251224,000000,22.52,22.52,22.17,22.27,6759,0
+BCV.US,D,20251226,000000,22.28,22.65,22.05,22.18,22563,0
+BCV.US,D,20251229,000000,22.08,22.19,21.93,22.07,6634,0
+BCV.US,D,20251230,000000,21.9101,22.14,21.91,22.13,13429,0
+BCV.US,D,20251231,000000,22.29,22.39,21.95,22.1,13764,0
+BCV.US,D,20260102,000000,22.21,22.33,21.97,22.01,10609,0
+BCV.US,D,20260105,000000,22.2,22.37,22.04,22.37,14672,0
+BCV.US,D,20260106,000000,22.39,22.85,22.39,22.77,13706,0
+BCV.US,D,20260107,000000,22.54,22.88,22.5279,22.6201,21818,0
+BCV.US,D,20260108,000000,22.65,22.87,22.37,22.64,12381,0
+BCV.US,D,20260109,000000,22.8693,23.14,22.64,23.1316,12224,0
+BCV.US,D,20260112,000000,23.241,23.4599,23.0158,23.32,13356,0
+BCV.US,D,20260113,000000,23.48,23.51,23.3711,23.43,11034,0
+BCV.US,D,20260114,000000,23.4882,23.6,23.3101,23.435,8461,0
+BCV.US,D,20260115,000000,23.6971,23.89,23.6026,23.72,12732,0
+BCV.US,D,20260116,000000,23.5516,23.72,23.5501,23.71,8349,0
+BCV.US,D,20260120,000000,23.67,23.68,23.55,23.56,10225,0
+BCV.US,D,20260121,000000,23.44,23.82,23.4,23.62,20909,0
+BCV.US,D,20260122,000000,23.62,23.8251,23.62,23.8,13292,0
+BCV.US,D,20260123,000000,23.71,23.85,23.66,23.85,11760,0
+BCV.US,D,20260126,000000,23.85,23.93,23.831,23.92,9568,0
+BCV.US,D,20260127,000000,23.93,23.98,23.82,23.98,10074,0
+BCV.US,D,20260128,000000,24.26,24.48,24.075,24.46,15237,0
+BCV.US,D,20260129,000000,24.51,24.55,23.92,24.237,23882,0
+BCV.US,D,20260130,000000,24.1415,24.26,23.96,24.247,28994,0
+BCV.US,D,20260202,000000,24.04,24.12,23.85,23.87,21029,0
+BCV.US,D,20260203,000000,24.1,24.1,23.605,23.605,16702,0
+BCV.US,D,20260204,000000,23.8,23.83,23.4,23.4,21294,0
+BCV.US,D,20260205,000000,23.15,23.235,23.12,23.21,8451,0
+BCV.US,D,20260206,000000,23.18,23.22,23.01,23.06,48521,0
+BCV.US,D,20260209,000000,23.3,23.53,23.2,23.38,15015,0
+BCV.US,D,20260210,000000,23.44,23.79,23.44,23.59,10797,0
+BCV.US,D,20260211,000000,23.71,23.89,23.45,23.45,8211,0
+BCV.US,D,20260212,000000,23.62,23.6299,23.4,23.54,7444,0
+BCV.US,D,20260213,000000,23.47,23.52,23.19,23.39,12564,0
+BCV.US,D,20260217,000000,23.45,23.57,23.29,23.29,4924,0
+BCV.US,D,20260218,000000,23.37,23.44,23.26,23.31,13253,0
diff --git a/daily/us/nysemkt stocks/bess.us.txt b/daily/us/nysemkt stocks/bess.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nysemkt stocks/bgi.us.txt b/daily/us/nysemkt stocks/bgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d0f1e9cd5dbf84dab7a4b3d14de159327a1155c
--- /dev/null
+++ b/daily/us/nysemkt stocks/bgi.us.txt	
@@ -0,0 +1,4440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGI.US,D,20051115,000000,6.25,7,6.25,7,4200,0
+BGI.US,D,20051116,000000,6.5,6.88,6.5,6.86,4800,0
+BGI.US,D,20051117,000000,6.9,6.9,6.79,6.85,3600,0
+BGI.US,D,20051118,000000,6.78,6.85,6.65,6.65,9400,0
+BGI.US,D,20051121,000000,6.62,6.71,6.62,6.71,1000,0
+BGI.US,D,20051122,000000,6.7,6.71,6.6,6.6,1300,0
+BGI.US,D,20051125,000000,6.55,6.6,6.52,6.6,1700,0
+BGI.US,D,20051128,000000,6.56,6.6,6.52,6.52,2000,0
+BGI.US,D,20051129,000000,6.62,6.62,6.5,6.5,3200,0
+BGI.US,D,20051130,000000,6.5,6.5,6.05,6.5,20200,0
+BGI.US,D,20051201,000000,6.4,6.4,6.26,6.3,1500,0
+BGI.US,D,20051202,000000,6.25,6.29,6.25,6.29,1000,0
+BGI.US,D,20051205,000000,6.25,6.25,6,6.15,2800,0
+BGI.US,D,20051206,000000,6.1,6.13,6,6,6600,0
+BGI.US,D,20051207,000000,6,6.1,5.96,6.1,2200,0
+BGI.US,D,20051208,000000,6.1,6.1,6.05,6.05,400,0
+BGI.US,D,20051209,000000,6,6.05,6,6,1000,0
+BGI.US,D,20051212,000000,6,6,5.99,5.99,400,0
+BGI.US,D,20051213,000000,5.98,6.03,5.98,6.03,1700,0
+BGI.US,D,20051214,000000,6,6.02,5.98,6.02,2800,0
+BGI.US,D,20051215,000000,6,6,6,6,500,0
+BGI.US,D,20051216,000000,5.98,6,5.95,6,5000,0
+BGI.US,D,20051219,000000,6.05,6.1,6,6,1700,0
+BGI.US,D,20051220,000000,6.1,6.12,6.1,6.1,2300,0
+BGI.US,D,20051221,000000,6.1,6.1,6.05,6.05,800,0
+BGI.US,D,20051223,000000,6.1,6.1,6,6.05,1500,0
+BGI.US,D,20051227,000000,6.05,6.05,6,6,1000,0
+BGI.US,D,20051228,000000,5.95,6.08,5.93,6.08,11100,0
+BGI.US,D,20051229,000000,6.05,6.05,6.05,6.05,1900,0
+BGI.US,D,20051230,000000,6,6,5.7,5.9,17800,0
+BGI.US,D,20060103,000000,5.95,5.95,5.95,5.95,1400,0
+BGI.US,D,20060104,000000,5.9,6,5.9,6,1500,0
+BGI.US,D,20060106,000000,5.99,6.05,5.99,6.05,1200,0
+BGI.US,D,20060109,000000,6.05,6.25,6.05,6.25,1100,0
+BGI.US,D,20060110,000000,6.4,6.45,6.4,6.4,2200,0
+BGI.US,D,20060111,000000,6.43,6.5,6.43,6.45,2700,0
+BGI.US,D,20060112,000000,6.5,6.65,6.46,6.6,2600,0
+BGI.US,D,20060113,000000,6.55,7,6.55,6.8,4000,0
+BGI.US,D,20060117,000000,6.45,6.6,6.42,6.6,5600,0
+BGI.US,D,20060118,000000,6.6,6.85,6.6,6.85,1900,0
+BGI.US,D,20060119,000000,6.8,6.97,6.54,6.6,12800,0
+BGI.US,D,20060120,000000,6.6,6.6,6.5,6.5,900,0
+BGI.US,D,20060123,000000,6.58,6.58,6.58,6.58,100,0
+BGI.US,D,20060124,000000,6.55,6.55,6.52,6.55,900,0
+BGI.US,D,20060125,000000,6.58,6.75,6.58,6.7,3900,0
+BGI.US,D,20060126,000000,6.6,6.6,6.6,6.6,500,0
+BGI.US,D,20060127,000000,6.6,6.7,6.5,6.52,4700,0
+BGI.US,D,20060130,000000,6.5,6.5,6.5,6.5,700,0
+BGI.US,D,20060131,000000,6.42,6.5,6.42,6.5,700,0
+BGI.US,D,20060201,000000,6.4,6.4,6.2,6.3,2800,0
+BGI.US,D,20060202,000000,6.32,6.5,6.32,6.5,1100,0
+BGI.US,D,20060203,000000,6.35,6.35,6.35,6.35,1000,0
+BGI.US,D,20060206,000000,6.35,6.35,6.3,6.3,2000,0
+BGI.US,D,20060207,000000,6.25,6.3,6.2,6.2,800,0
+BGI.US,D,20060208,000000,6.16,6.2,6.05,6.15,3400,0
+BGI.US,D,20060209,000000,6.14,6.16,6.14,6.16,400,0
+BGI.US,D,20060214,000000,6.1,6.1,6.1,6.1,100,0
+BGI.US,D,20060217,000000,6.1,6.1,6.1,6.1,1300,0
+BGI.US,D,20060221,000000,6.15,6.2,6.15,6.15,900,0
+BGI.US,D,20060222,000000,6.17,6.17,6.15,6.15,800,0
+BGI.US,D,20060223,000000,6.07,6.07,6.07,6.07,1200,0
+BGI.US,D,20060227,000000,6.1,6.1,6.1,6.1,1100,0
+BGI.US,D,20060228,000000,6.15,6.15,6.15,6.15,200,0
+BGI.US,D,20060301,000000,6.1,6.1,6.1,6.1,2500,0
+BGI.US,D,20060302,000000,6.1,6.1,6.1,6.1,2500,0
+BGI.US,D,20060303,000000,6.1,6.25,6.1,6.22,2800,0
+BGI.US,D,20060306,000000,6.2,6.2,6.2,6.2,1100,0
+BGI.US,D,20060307,000000,6.15,6.25,6.1,6.2,4100,0
+BGI.US,D,20060308,000000,6.13,6.15,6.13,6.15,1300,0
+BGI.US,D,20060309,000000,6.15,6.15,6.07,6.1,6800,0
+BGI.US,D,20060310,000000,6.15,6.15,6.11,6.11,2700,0
+BGI.US,D,20060314,000000,6.1,6.14,6.1,6.14,400,0
+BGI.US,D,20060315,000000,6.1,6.14,6.1,6.14,700,0
+BGI.US,D,20060316,000000,6.15,6.17,6.15,6.17,2100,0
+BGI.US,D,20060317,000000,6.11,6.11,6.11,6.11,300,0
+BGI.US,D,20060320,000000,6.1,6.1,6.07,6.1,3200,0
+BGI.US,D,20060321,000000,6.1,6.14,6.1,6.14,1700,0
+BGI.US,D,20060322,000000,6.14,6.14,6.14,6.14,300,0
+BGI.US,D,20060323,000000,6.14,6.14,6.14,6.14,1500,0
+BGI.US,D,20060324,000000,6.15,6.15,6.15,6.15,1000,0
+BGI.US,D,20060328,000000,6.14,6.14,6.1,6.1,3300,0
+BGI.US,D,20060329,000000,6.1,6.15,6.1,6.15,3500,0
+BGI.US,D,20060330,000000,6.16,6.16,6.12,6.12,900,0
+BGI.US,D,20060331,000000,6.12,6.12,6.12,6.12,400,0
+BGI.US,D,20060404,000000,6.16,6.16,6.1,6.1,5300,0
+BGI.US,D,20060406,000000,6.1,6.1,6.1,6.1,800,0
+BGI.US,D,20060407,000000,6.1,6.11,6.1,6.11,500,0
+BGI.US,D,20060410,000000,6.1,6.1,6.1,6.1,300,0
+BGI.US,D,20060411,000000,6.07,6.07,6.07,6.07,400,0
+BGI.US,D,20060412,000000,6.06,6.1,6.06,6.1,7700,0
+BGI.US,D,20060413,000000,6.1,6.11,6.1,6.11,1400,0
+BGI.US,D,20060417,000000,6.1,6.14,6.1,6.14,2100,0
+BGI.US,D,20060418,000000,6.15,6.15,6.15,6.15,1200,0
+BGI.US,D,20060420,000000,6.1,6.1,6.1,6.1,100,0
+BGI.US,D,20060421,000000,6.1,6.1,6.07,6.1,3500,0
+BGI.US,D,20060424,000000,6.1,6.2,6.1,6.2,4300,0
+BGI.US,D,20060425,000000,6.15,6.15,6.11,6.12,2400,0
+BGI.US,D,20060426,000000,6.11,6.11,6.11,6.11,1500,0
+BGI.US,D,20060427,000000,6.1,6.16,6.1,6.15,3400,0
+BGI.US,D,20060428,000000,6.1,6.1,6.1,6.1,500,0
+BGI.US,D,20060501,000000,6.1,6.14,6.1,6.14,4000,0
+BGI.US,D,20060502,000000,6.1,6.1,6.09,6.1,8000,0
+BGI.US,D,20060503,000000,6.1,6.11,6.1,6.1,12600,0
+BGI.US,D,20060504,000000,6.1,6.1,6.07,6.07,7000,0
+BGI.US,D,20060505,000000,6.07,6.1,6.07,6.1,3200,0
+BGI.US,D,20060510,000000,6.08,6.15,6.08,6.15,1500,0
+BGI.US,D,20060511,000000,6.2,6.2,6.2,6.2,1000,0
+BGI.US,D,20060512,000000,6.15,6.2,6.15,6.2,2600,0
+BGI.US,D,20060515,000000,6.18,6.18,6.15,6.15,600,0
+BGI.US,D,20060517,000000,6.1,6.1,6.1,6.1,200,0
+BGI.US,D,20060518,000000,6.05,6.05,6.05,6.05,2000,0
+BGI.US,D,20060519,000000,6.05,6.05,6.05,6.05,2600,0
+BGI.US,D,20060522,000000,6.1,6.15,6.1,6.1,3900,0
+BGI.US,D,20060523,000000,6.06,6.09,6.06,6.09,8500,0
+BGI.US,D,20060524,000000,6.1,6.1,6.09,6.09,2500,0
+BGI.US,D,20060525,000000,6.09,6.09,6.09,6.09,1300,0
+BGI.US,D,20060526,000000,6.09,6.1,6.09,6.1,1200,0
+BGI.US,D,20060601,000000,6.09,6.15,6.09,6.15,700,0
+BGI.US,D,20060602,000000,6.1,6.1,6.1,6.1,300,0
+BGI.US,D,20060605,000000,6.07,6.1,6.07,6.1,1600,0
+BGI.US,D,20060606,000000,6.09,6.13,6.09,6.13,2600,0
+BGI.US,D,20060607,000000,6.09,6.13,6.05,6.13,9500,0
+BGI.US,D,20060608,000000,6.09,6.13,6.05,6.13,3100,0
+BGI.US,D,20060609,000000,6.1,6.13,6.09,6.13,800,0
+BGI.US,D,20060612,000000,6.1,6.1,6.1,6.1,100,0
+BGI.US,D,20060613,000000,6.09,6.09,6.05,6.05,7600,0
+BGI.US,D,20060614,000000,6.05,6.06,6.05,6.06,2300,0
+BGI.US,D,20060615,000000,6.07,6.1,6.07,6.1,700,0
+BGI.US,D,20060619,000000,6.13,6.13,6.13,6.13,300,0
+BGI.US,D,20060620,000000,6.12,6.12,6.12,6.12,200,0
+BGI.US,D,20060621,000000,6.22,6.35,6.22,6.34,9500,0
+BGI.US,D,20060622,000000,6.27,6.35,6.27,6.35,200,0
+BGI.US,D,20060623,000000,6.4,6.4,6.35,6.35,300,0
+BGI.US,D,20060626,000000,6.4,6.44,6.4,6.44,500,0
+BGI.US,D,20060628,000000,6.5,6.5,6.5,6.5,500,0
+BGI.US,D,20060629,000000,6.6,6.6,6.5,6.5,1100,0
+BGI.US,D,20060705,000000,6.45,6.55,6.45,6.55,1100,0
+BGI.US,D,20060706,000000,6.45,6.45,6.45,6.45,1000,0
+BGI.US,D,20060707,000000,6.4,6.4,6.4,6.4,900,0
+BGI.US,D,20060710,000000,6.31,6.31,6.31,6.31,200,0
+BGI.US,D,20060711,000000,6.35,6.5,6.35,6.5,3600,0
+BGI.US,D,20060712,000000,6.6,7.45,6.6,7.31,22300,0
+BGI.US,D,20060713,000000,7.21,7.45,7.19,7.25,6400,0
+BGI.US,D,20060714,000000,7.15,7.38,7.15,7.3,2500,0
+BGI.US,D,20060717,000000,7.35,7.85,7.35,7.75,8500,0
+BGI.US,D,20060718,000000,7.65,7.75,7.35,7.4,5800,0
+BGI.US,D,20060719,000000,7.31,7.31,7.2,7.25,5900,0
+BGI.US,D,20060720,000000,7.25,7.25,7.25,7.25,2500,0
+BGI.US,D,20060721,000000,7.35,7.41,7.25,7.25,3600,0
+BGI.US,D,20060724,000000,7.2,7.3,7.2,7.28,1600,0
+BGI.US,D,20060725,000000,7.22,7.25,7.2,7.25,3500,0
+BGI.US,D,20060726,000000,7.22,7.22,7.22,7.22,100,0
+BGI.US,D,20060731,000000,7.2,7.25,7.2,7.25,1900,0
+BGI.US,D,20060801,000000,7.2,7.2,7.2,7.2,2000,0
+BGI.US,D,20060804,000000,7.25,7.25,7.2,7.2,1400,0
+BGI.US,D,20060808,000000,7.17,7.18,7.15,7.18,3200,0
+BGI.US,D,20060809,000000,7.2,7.2,7.2,7.2,3700,0
+BGI.US,D,20060810,000000,7.2,7.2,7.2,7.2,2300,0
+BGI.US,D,20060811,000000,7.2,7.25,7.2,7.24,1400,0
+BGI.US,D,20060814,000000,7.2,7.33,7.2,7.23,3900,0
+BGI.US,D,20060815,000000,7.23,7.23,7.23,7.23,400,0
+BGI.US,D,20060816,000000,7.2,7.2,7.16,7.16,1200,0
+BGI.US,D,20060817,000000,7.19,7.19,7.15,7.19,2800,0
+BGI.US,D,20060818,000000,7.2,7.21,7.2,7.21,4600,0
+BGI.US,D,20060821,000000,7.23,7.23,7.1,7.1,6200,0
+BGI.US,D,20060822,000000,7.07,7.11,7.07,7.11,900,0
+BGI.US,D,20060823,000000,7.11,7.14,7.11,7.12,3600,0
+BGI.US,D,20060824,000000,7.11,7.16,7.11,7.15,3500,0
+BGI.US,D,20060825,000000,7.15,7.15,7.15,7.15,800,0
+BGI.US,D,20060828,000000,7.12,7.21,7.12,7.21,3600,0
+BGI.US,D,20060829,000000,7.15,7.15,7.15,7.15,100,0
+BGI.US,D,20060830,000000,7.13,7.13,7.13,7.13,900,0
+BGI.US,D,20060831,000000,7.1,7.24,7.1,7.24,2100,0
+BGI.US,D,20060905,000000,7.33,7.33,7.25,7.26,2200,0
+BGI.US,D,20060906,000000,7.2,7.2,7.1,7.1,2700,0
+BGI.US,D,20060907,000000,7.15,7.25,7.15,7.25,3900,0
+BGI.US,D,20060908,000000,7.25,7.35,7.25,7.31,5000,0
+BGI.US,D,20060911,000000,7.16,7.22,7.15,7.22,2000,0
+BGI.US,D,20060913,000000,7.35,7.35,7.35,7.35,1000,0
+BGI.US,D,20060914,000000,7.25,7.25,7.25,7.25,500,0
+BGI.US,D,20060915,000000,7.25,7.25,7.25,7.25,500,0
+BGI.US,D,20060918,000000,7.2,7.26,7.15,7.26,1400,0
+BGI.US,D,20060919,000000,7.25,7.26,7.25,7.26,1500,0
+BGI.US,D,20060920,000000,7.21,7.23,7.18,7.18,3100,0
+BGI.US,D,20060921,000000,7.18,7.18,7.18,7.18,1000,0
+BGI.US,D,20060922,000000,7.15,7.15,7.15,7.15,100,0
+BGI.US,D,20060925,000000,7.18,7.18,7.18,7.18,500,0
+BGI.US,D,20060926,000000,7.17,7.22,7.17,7.22,900,0
+BGI.US,D,20061004,000000,7.25,7.34,7.25,7.34,700,0
+BGI.US,D,20061005,000000,7.25,7.35,7.25,7.35,1300,0
+BGI.US,D,20061006,000000,7.3,7.34,7.3,7.33,1200,0
+BGI.US,D,20061009,000000,7.3,7.3,7.3,7.3,500,0
+BGI.US,D,20061010,000000,7.3,7.3,7.26,7.26,900,0
+BGI.US,D,20061011,000000,7.25,7.35,7.25,7.35,1000,0
+BGI.US,D,20061012,000000,7.3,7.35,7.3,7.35,1400,0
+BGI.US,D,20061013,000000,7.32,7.32,7.32,7.32,900,0
+BGI.US,D,20061016,000000,7.31,7.31,7.31,7.31,500,0
+BGI.US,D,20061017,000000,7.4,7.43,7.35,7.43,2000,0
+BGI.US,D,20061018,000000,7.39,7.39,7.39,7.39,500,0
+BGI.US,D,20061019,000000,7.33,7.39,7.33,7.37,1800,0
+BGI.US,D,20061020,000000,7.35,7.35,7.35,7.35,500,0
+BGI.US,D,20061023,000000,7.36,7.37,7.36,7.37,1000,0
+BGI.US,D,20061024,000000,7.37,7.37,7.37,7.37,900,0
+BGI.US,D,20061025,000000,7.36,7.36,7.36,7.36,500,0
+BGI.US,D,20061026,000000,7.36,7.36,7.33,7.33,2100,0
+BGI.US,D,20061027,000000,7.33,7.33,7.33,7.33,900,0
+BGI.US,D,20061030,000000,7.3,7.3,7.26,7.26,1000,0
+BGI.US,D,20061031,000000,7.26,7.27,7.22,7.27,4400,0
+BGI.US,D,20061101,000000,7.25,7.25,7.25,7.25,500,0
+BGI.US,D,20061102,000000,7.2,7.2,7.2,7.2,1900,0
+BGI.US,D,20061103,000000,7.2,7.31,7.2,7.31,900,0
+BGI.US,D,20061107,000000,7.25,7.25,7.2,7.2,6400,0
+BGI.US,D,20061108,000000,7.21,7.21,7.17,7.17,1200,0
+BGI.US,D,20061110,000000,7.19,7.25,7.19,7.25,8100,0
+BGI.US,D,20061114,000000,7.21,7.25,7.21,7.25,2500,0
+BGI.US,D,20061116,000000,7.22,7.22,7.2,7.2,600,0
+BGI.US,D,20061117,000000,7.24,7.25,7.24,7.25,2000,0
+BGI.US,D,20061120,000000,7.25,7.25,7.25,7.25,500,0
+BGI.US,D,20061121,000000,7.22,7.22,7.22,7.22,400,0
+BGI.US,D,20061122,000000,7.24,7.24,7.24,7.24,100,0
+BGI.US,D,20061127,000000,7.12,7.14,7.06,7.14,4400,0
+BGI.US,D,20061128,000000,7.2,7.25,7.17,7.25,3200,0
+BGI.US,D,20061129,000000,7.25,7.37,7.25,7.36,5000,0
+BGI.US,D,20061130,000000,7.28,7.32,7.28,7.32,9200,0
+BGI.US,D,20061201,000000,7.25,7.25,7.12,7.22,6700,0
+BGI.US,D,20061204,000000,7.27,7.35,7.24,7.3,5000,0
+BGI.US,D,20061205,000000,7.22,7.22,7.1,7.15,5500,0
+BGI.US,D,20061206,000000,7.13,7.13,7.13,7.13,100,0
+BGI.US,D,20061207,000000,7.11,7.15,7.11,7.15,2700,0
+BGI.US,D,20061208,000000,7.12,7.13,7.12,7.13,1300,0
+BGI.US,D,20061211,000000,7.11,7.12,7.11,7.11,1700,0
+BGI.US,D,20061212,000000,7.12,7.12,7.08,7.08,1400,0
+BGI.US,D,20061213,000000,7.08,7.08,7.08,7.08,2000,0
+BGI.US,D,20061214,000000,7.08,7.12,7.08,7.12,2400,0
+BGI.US,D,20061215,000000,7.09,7.09,7.08,7.08,1100,0
+BGI.US,D,20061218,000000,7.08,7.1,7.08,7.1,800,0
+BGI.US,D,20061219,000000,7.09,7.09,7.05,7.05,1500,0
+BGI.US,D,20061222,000000,7.05,7.05,7.05,7.05,500,0
+BGI.US,D,20061226,000000,7.08,7.12,7.07,7.09,4800,0
+BGI.US,D,20061228,000000,7.11,7.19,7.11,7.19,5300,0
+BGI.US,D,20061229,000000,7.09,7.19,7.09,7.19,3600,0
+BGI.US,D,20070103,000000,7.16,7.16,7.12,7.13,3100,0
+BGI.US,D,20070104,000000,7.09,7.09,7.05,7.05,1100,0
+BGI.US,D,20070105,000000,7.09,7.09,7.03,7.05,2700,0
+BGI.US,D,20070108,000000,7.04,7.09,7.03,7.09,3100,0
+BGI.US,D,20070109,000000,7.03,7.05,7.03,7.05,600,0
+BGI.US,D,20070110,000000,7.03,7.03,7.03,7.03,400,0
+BGI.US,D,20070111,000000,7.05,7.15,7.05,7.12,4500,0
+BGI.US,D,20070116,000000,7.12,7.18,7.08,7.08,8000,0
+BGI.US,D,20070119,000000,7.08,7.1,7.08,7.1,3600,0
+BGI.US,D,20070122,000000,7.1,7.1,7.1,7.1,200,0
+BGI.US,D,20070123,000000,7.05,7.15,7.02,7.15,8100,0
+BGI.US,D,20070129,000000,7.11,7.11,7.05,7.05,500,0
+BGI.US,D,20070130,000000,7.06,7.06,7.06,7.06,200,0
+BGI.US,D,20070131,000000,7.04,7.15,7.02,7.1,3000,0
+BGI.US,D,20070201,000000,7.02,7.1,7.02,7.1,2900,0
+BGI.US,D,20070202,000000,7.03,7.11,7.03,7.11,3600,0
+BGI.US,D,20070205,000000,7.17,7.17,7.17,7.17,300,0
+BGI.US,D,20070206,000000,7.05,7.06,7,7.06,6300,0
+BGI.US,D,20070207,000000,7.05,7.05,7.04,7.04,400,0
+BGI.US,D,20070212,000000,7.01,7.03,7.01,7.03,1500,0
+BGI.US,D,20070213,000000,7.02,7.02,7,7.01,5100,0
+BGI.US,D,20070214,000000,7,7.02,7,7.02,600,0
+BGI.US,D,20070215,000000,7.05,7.08,7.05,7.08,1500,0
+BGI.US,D,20070216,000000,7.16,9.1,7.16,8.91,107900,0
+BGI.US,D,20070220,000000,8.78,9.6,8.71,9.04,19200,0
+BGI.US,D,20070221,000000,8.95,8.95,8.59,8.79,4700,0
+BGI.US,D,20070222,000000,8.5,9.13,8.44,8.74,8000,0
+BGI.US,D,20070223,000000,8.5,8.69,8.1,8.28,3700,0
+BGI.US,D,20070226,000000,8.28,8.73,8.23,8.73,10100,0
+BGI.US,D,20070227,000000,8.62,8.62,7.86,8.34,17700,0
+BGI.US,D,20070228,000000,8.5,8.72,8.5,8.63,20500,0
+BGI.US,D,20070301,000000,8.55,8.71,8.52,8.56,24500,0
+BGI.US,D,20070305,000000,8.52,8.52,8.5,8.5,1100,0
+BGI.US,D,20070306,000000,8.5,8.54,8.31,8.4,22200,0
+BGI.US,D,20070307,000000,8.32,8.38,8.17,8.25,14400,0
+BGI.US,D,20070308,000000,8.29,8.46,8.24,8.26,4800,0
+BGI.US,D,20070309,000000,8.31,8.52,8.27,8.37,47000,0
+BGI.US,D,20070312,000000,8.44,8.62,8.4,8.4,29100,0
+BGI.US,D,20070313,000000,8.57,8.57,8.45,8.47,6000,0
+BGI.US,D,20070314,000000,8.41,8.47,8.38,8.38,2300,0
+BGI.US,D,20070315,000000,8.44,8.44,8.36,8.36,3300,0
+BGI.US,D,20070316,000000,8.44,8.44,8.26,8.26,7000,0
+BGI.US,D,20070319,000000,8.4,8.4,8.26,8.29,3200,0
+BGI.US,D,20070320,000000,8.26,8.26,8.21,8.24,700,0
+BGI.US,D,20070321,000000,8.22,8.24,8.22,8.24,2100,0
+BGI.US,D,20070322,000000,8.22,8.24,8.22,8.22,1000,0
+BGI.US,D,20070323,000000,8.22,8.22,8.2,8.21,4600,0
+BGI.US,D,20070326,000000,8.21,8.21,8.2,8.2,400,0
+BGI.US,D,20070327,000000,8.15,8.15,8.11,8.12,800,0
+BGI.US,D,20070328,000000,8.06,8.21,8.05,8.06,1100,0
+BGI.US,D,20070329,000000,8.11,8.33,8.11,8.33,10100,0
+BGI.US,D,20070330,000000,8.27,8.36,8.21,8.21,1400,0
+BGI.US,D,20070402,000000,8.21,8.21,8.19,8.19,1700,0
+BGI.US,D,20070403,000000,8.19,8.3,8.19,8.3,2000,0
+BGI.US,D,20070404,000000,8.25,8.36,8.25,8.36,700,0
+BGI.US,D,20070405,000000,8.37,8.45,8.36,8.45,2700,0
+BGI.US,D,20070409,000000,8.36,8.36,8.35,8.35,500,0
+BGI.US,D,20070410,000000,8.26,8.26,8.25,8.25,800,0
+BGI.US,D,20070411,000000,8.25,8.29,8.2,8.25,3000,0
+BGI.US,D,20070412,000000,8.24,8.35,8.24,8.3,3100,0
+BGI.US,D,20070413,000000,8.25,8.25,8.24,8.25,800,0
+BGI.US,D,20070416,000000,8.19,8.37,8.19,8.35,5400,0
+BGI.US,D,20070417,000000,8.4,8.45,8.18,8.19,7400,0
+BGI.US,D,20070418,000000,8.28,8.31,8.25,8.28,3500,0
+BGI.US,D,20070419,000000,8.18,8.24,8.18,8.24,400,0
+BGI.US,D,20070423,000000,8.27,8.27,8.27,8.27,500,0
+BGI.US,D,20070424,000000,8.26,8.26,8.25,8.26,2200,0
+BGI.US,D,20070425,000000,8.25,8.26,8.25,8.26,1700,0
+BGI.US,D,20070426,000000,8.25,8.4,8.25,8.4,2100,0
+BGI.US,D,20070427,000000,8.3,8.3,8.3,8.3,700,0
+BGI.US,D,20070430,000000,8.25,8.25,8.22,8.22,2200,0
+BGI.US,D,20070501,000000,8.25,8.25,8.25,8.25,500,0
+BGI.US,D,20070502,000000,8.25,8.25,8.25,8.25,500,0
+BGI.US,D,20070503,000000,8.24,8.25,8.2,8.2,1000,0
+BGI.US,D,20070504,000000,8.2,8.2,8.2,8.2,1500,0
+BGI.US,D,20070507,000000,8.19,8.19,8.19,8.19,100,0
+BGI.US,D,20070508,000000,8.18,8.18,8.18,8.18,800,0
+BGI.US,D,20070509,000000,8.22,8.22,8.22,8.22,100,0
+BGI.US,D,20070510,000000,8.22,8.41,8.18,8.18,9600,0
+BGI.US,D,20070511,000000,8.18,8.37,8.18,8.3,4200,0
+BGI.US,D,20070514,000000,8.25,8.25,8.2,8.2,1000,0
+BGI.US,D,20070516,000000,8.25,8.25,8.25,8.25,100,0
+BGI.US,D,20070521,000000,8.18,8.18,8.18,8.18,300,0
+BGI.US,D,20070522,000000,8.18,8.22,8.18,8.22,2700,0
+BGI.US,D,20070523,000000,8.18,8.18,8.18,8.18,200,0
+BGI.US,D,20070524,000000,8.23,8.23,8.18,8.18,200,0
+BGI.US,D,20070529,000000,8.19,8.22,8.18,8.22,1600,0
+BGI.US,D,20070530,000000,8.18,8.19,8.18,8.19,4300,0
+BGI.US,D,20070531,000000,8.18,8.18,8.18,8.18,2300,0
+BGI.US,D,20070604,000000,8.22,8.33,8.22,8.33,3400,0
+BGI.US,D,20070605,000000,8.27,8.3,8.2,8.3,1200,0
+BGI.US,D,20070606,000000,8.18,8.2,8.18,8.2,3700,0
+BGI.US,D,20070612,000000,8.18,8.2,8.18,8.18,2700,0
+BGI.US,D,20070613,000000,8.3,8.46,7.96,8,44500,0
+BGI.US,D,20070614,000000,8.03,8.08,8,8,8000,0
+BGI.US,D,20070615,000000,8,8,8,8,2000,0
+BGI.US,D,20070618,000000,8,8,8,8,100,0
+BGI.US,D,20070619,000000,8,8,8,8,3500,0
+BGI.US,D,20070620,000000,8.05,8.05,7.8,7.82,2300,0
+BGI.US,D,20070621,000000,7.7,7.8,7.67,7.75,5600,0
+BGI.US,D,20070622,000000,7.75,7.8,7.75,7.75,4100,0
+BGI.US,D,20070625,000000,7.74,7.74,7.5,7.5,3700,0
+BGI.US,D,20070626,000000,7.52,7.52,7.2,7.2,8600,0
+BGI.US,D,20070627,000000,7.32,7.5,7.3,7.49,13000,0
+BGI.US,D,20070628,000000,7.57,7.57,7.45,7.47,2600,0
+BGI.US,D,20070629,000000,7.46,7.53,7.46,7.53,2200,0
+BGI.US,D,20070702,000000,7.45,7.45,7.45,7.45,700,0
+BGI.US,D,20070703,000000,7.51,7.51,7.5,7.5,600,0
+BGI.US,D,20070705,000000,7.4,7.4,7.35,7.35,900,0
+BGI.US,D,20070706,000000,7.35,7.4,7.35,7.36,2100,0
+BGI.US,D,20070709,000000,7.36,7.36,7.18,7.36,8000,0
+BGI.US,D,20070710,000000,7.33,7.33,7.15,7.15,3500,0
+BGI.US,D,20070711,000000,7.07,7.15,7.07,7.12,3400,0
+BGI.US,D,20070712,000000,7.15,7.15,7.08,7.08,2500,0
+BGI.US,D,20070713,000000,7.1,7.14,7.05,7.05,600,0
+BGI.US,D,20070716,000000,7.2,7.38,7.2,7.38,4900,0
+BGI.US,D,20070717,000000,7.4,7.56,7.4,7.47,4200,0
+BGI.US,D,20070718,000000,7.45,7.5,7.45,7.5,1200,0
+BGI.US,D,20070719,000000,7.5,7.5,7.5,7.5,200,0
+BGI.US,D,20070720,000000,7.45,7.45,7.2,7.31,2600,0
+BGI.US,D,20070725,000000,7.25,7.25,7.25,7.25,300,0
+BGI.US,D,20070726,000000,7.3,7.3,7.23,7.23,7400,0
+BGI.US,D,20070727,000000,7.25,7.26,7.23,7.23,1900,0
+BGI.US,D,20070730,000000,7.27,7.33,7.27,7.33,700,0
+BGI.US,D,20070806,000000,7.36,7.5,7.36,7.5,5300,0
+BGI.US,D,20070807,000000,7.4,7.4,7.4,7.4,100,0
+BGI.US,D,20070808,000000,7.37,7.5,7.37,7.5,1800,0
+BGI.US,D,20070809,000000,7.3,7.3,7.24,7.28,500,0
+BGI.US,D,20070814,000000,7.26,7.3,7.15,7.19,5500,0
+BGI.US,D,20070815,000000,7.18,7.19,7.1,7.1,1700,0
+BGI.US,D,20070816,000000,7,7.05,7,7,1200,0
+BGI.US,D,20070817,000000,7.1,7.1,6.84,6.84,4000,0
+BGI.US,D,20070820,000000,6.91,6.91,6.86,6.86,3900,0
+BGI.US,D,20070821,000000,6.85,6.85,6.49,6.49,2200,0
+BGI.US,D,20070822,000000,6.5,6.63,6.5,6.63,4500,0
+BGI.US,D,20070823,000000,6.61,6.95,6.61,6.8,2100,0
+BGI.US,D,20070824,000000,6.89,6.9,6.75,6.75,3600,0
+BGI.US,D,20070827,000000,6.6,6.78,6.6,6.7,8400,0
+BGI.US,D,20070830,000000,6.71,6.75,6.71,6.75,3600,0
+BGI.US,D,20070831,000000,6.8,6.85,6.75,6.85,1900,0
+BGI.US,D,20070904,000000,6.9,6.9,6.9,6.9,400,0
+BGI.US,D,20070905,000000,6.9,6.9,6.9,6.9,500,0
+BGI.US,D,20070906,000000,6.8,6.8,6.8,6.8,300,0
+BGI.US,D,20070907,000000,6.9,6.9,6.9,6.9,100,0
+BGI.US,D,20070910,000000,6.9,6.9,6.9,6.9,500,0
+BGI.US,D,20070911,000000,6.84,6.85,6.79,6.85,1000,0
+BGI.US,D,20070913,000000,6.8,6.8,6.8,6.8,500,0
+BGI.US,D,20070920,000000,6.7,6.7,6.7,6.7,500,0
+BGI.US,D,20070924,000000,6.62,6.62,6.62,6.62,200,0
+BGI.US,D,20070926,000000,6.6,6.6,6.53,6.6,2100,0
+BGI.US,D,20070927,000000,6.7,6.75,6.7,6.75,400,0
+BGI.US,D,20071003,000000,6.7,6.7,6.45,6.6,4400,0
+BGI.US,D,20071008,000000,6.55,6.55,6.45,6.45,2700,0
+BGI.US,D,20071009,000000,6.45,6.45,6.33,6.33,7600,0
+BGI.US,D,20071010,000000,6.45,6.54,6.4,6.4,2100,0
+BGI.US,D,20071011,000000,6.4,6.4,6.32,6.32,1400,0
+BGI.US,D,20071012,000000,6.31,6.46,6.31,6.36,3300,0
+BGI.US,D,20071015,000000,6.35,6.42,6.32,6.32,13500,0
+BGI.US,D,20071016,000000,6.43,6.46,6.29,6.29,10000,0
+BGI.US,D,20071017,000000,6.4,6.4,6.4,6.4,1400,0
+BGI.US,D,20071018,000000,6.3,6.3,6.27,6.27,2200,0
+BGI.US,D,20071019,000000,6.3,6.35,6.27,6.27,1800,0
+BGI.US,D,20071022,000000,6.27,6.27,6.26,6.26,1200,0
+BGI.US,D,20071024,000000,6.26,6.26,6.26,6.26,1000,0
+BGI.US,D,20071026,000000,6.26,6.35,6.26,6.35,1200,0
+BGI.US,D,20071030,000000,6.26,6.26,6.26,6.26,100,0
+BGI.US,D,20071102,000000,6.3,6.3,6.3,6.3,1500,0
+BGI.US,D,20071105,000000,6.35,6.35,6.35,6.35,1000,0
+BGI.US,D,20071106,000000,6.4,6.53,6.4,6.4,10800,0
+BGI.US,D,20071107,000000,6.3,6.45,6.3,6.31,3700,0
+BGI.US,D,20071108,000000,6.26,6.26,6.26,6.26,100,0
+BGI.US,D,20071109,000000,6.32,6.32,6.32,6.32,1700,0
+BGI.US,D,20071112,000000,6.27,6.28,6.27,6.28,500,0
+BGI.US,D,20071115,000000,6.3,6.3,6.3,6.3,500,0
+BGI.US,D,20071116,000000,6.27,6.27,6.27,6.27,800,0
+BGI.US,D,20071119,000000,6.27,6.27,6.27,6.27,1000,0
+BGI.US,D,20071121,000000,6.26,6.26,6.26,6.26,1000,0
+BGI.US,D,20071126,000000,6.26,6.26,6.25,6.25,3200,0
+BGI.US,D,20071127,000000,6.22,6.22,6.22,6.22,100,0
+BGI.US,D,20071128,000000,6.3,6.3,6.22,6.22,1400,0
+BGI.US,D,20071130,000000,5.67,6.25,5.67,6.25,560,0
+BGI.US,D,20071203,000000,6.3,6.3,6.2,6.3,300,0
+BGI.US,D,20071206,000000,6.25,6.3,6.25,6.3,800,0
+BGI.US,D,20071207,000000,6.2,6.35,6.17,6.27,10900,0
+BGI.US,D,20071210,000000,6.2,6.2,6.2,6.2,100,0
+BGI.US,D,20071212,000000,6.11,6.11,6,6,13700,0
+BGI.US,D,20071217,000000,6,6,5.95,5.95,1100,0
+BGI.US,D,20071218,000000,5.85,5.95,5.85,5.95,400,0
+BGI.US,D,20071219,000000,5.92,5.95,5.92,5.95,400,0
+BGI.US,D,20071220,000000,5.85,5.85,5.8,5.85,4100,0
+BGI.US,D,20071221,000000,5.79,6.25,5.79,6.25,7700,0
+BGI.US,D,20071224,000000,6.2,6.2,6.1,6.1,1600,0
+BGI.US,D,20071226,000000,6.15,6.2,6.1,6.1,3200,0
+BGI.US,D,20071227,000000,6.15,6.15,5.97,5.97,4100,0
+BGI.US,D,20071228,000000,6.05,6.08,5.92,6,3300,0
+BGI.US,D,20071231,000000,5.91,5.95,5.85,5.95,4100,0
+BGI.US,D,20080102,000000,6.03,6.05,6.01,6.05,1000,0
+BGI.US,D,20080103,000000,6.1,6.1,5.85,5.85,1800,0
+BGI.US,D,20080104,000000,5.85,5.85,5.85,5.85,600,0
+BGI.US,D,20080108,000000,5.76,5.76,5.65,5.65,3100,0
+BGI.US,D,20080109,000000,5.5,5.7,5.5,5.6,12700,0
+BGI.US,D,20080110,000000,5.6,5.6,5.6,5.6,3100,0
+BGI.US,D,20080111,000000,5.2,5.4,5.15,5.33,22530,0
+BGI.US,D,20080114,000000,5.28,5.28,5.07,5.22,12600,0
+BGI.US,D,20080115,000000,5.16,5.16,5.01,5.04,4134,0
+BGI.US,D,20080116,000000,5.01,5.05,4.95,4.95,1100,0
+BGI.US,D,20080117,000000,5.05,5.05,5.05,5.05,1100,0
+BGI.US,D,20080122,000000,5,5,5,5,500,0
+BGI.US,D,20080123,000000,5,5,4.9,4.9,700,0
+BGI.US,D,20080124,000000,4.8,5,4.8,5,4900,0
+BGI.US,D,20080125,000000,4.95,5,4.95,5,1000,0
+BGI.US,D,20080129,000000,4.95,4.97,4.95,4.97,500,0
+BGI.US,D,20080130,000000,4.91,5.05,4.91,4.95,1100,0
+BGI.US,D,20080205,000000,4.91,4.91,4.91,4.91,200,0
+BGI.US,D,20080206,000000,4.93,4.93,4.91,4.91,400,0
+BGI.US,D,20080214,000000,4.91,4.91,4.91,4.91,800,0
+BGI.US,D,20080215,000000,4.98,5.1,4.98,5.1,4400,0
+BGI.US,D,20080219,000000,5,5.12,4.97,5.12,7400,0
+BGI.US,D,20080220,000000,5.05,5.12,4.99,5.1,7000,0
+BGI.US,D,20080221,000000,5.02,5.1,4.97,5,3000,0
+BGI.US,D,20080225,000000,4.98,5,4.98,5,2100,0
+BGI.US,D,20080226,000000,4.97,5,4.97,5,2000,0
+BGI.US,D,20080227,000000,4.9,4.95,4.89,4.95,900,0
+BGI.US,D,20080228,000000,4.97,4.98,4.97,4.98,2700,0
+BGI.US,D,20080304,000000,4.96,4.98,4.95,4.98,3000,0
+BGI.US,D,20080306,000000,4.9,4.9,4.82,4.82,1100,0
+BGI.US,D,20080307,000000,4.74,4.86,4.74,4.86,500,0
+BGI.US,D,20080314,000000,4.88,4.98,4.83,4.83,1400,0
+BGI.US,D,20080317,000000,4.82,4.82,4.4,4.55,17600,0
+BGI.US,D,20080325,000000,4.5,4.5,4.34,4.35,700,0
+BGI.US,D,20080326,000000,4.35,4.35,4.35,4.35,1000,0
+BGI.US,D,20080327,000000,3.97,4.3,3.97,4.3,3120,0
+BGI.US,D,20080331,000000,4.3,4.31,4.3,4.3,1000,0
+BGI.US,D,20080401,000000,4.3,4.3,4.3,4.3,1500,0
+BGI.US,D,20080402,000000,4.3,4.3,4.3,4.3,300,0
+BGI.US,D,20080403,000000,4.3,4.3,4.3,4.3,200,0
+BGI.US,D,20080404,000000,4.3,4.3,4.3,4.3,100,0
+BGI.US,D,20080407,000000,4.24,4.3,4.2,4.3,4800,0
+BGI.US,D,20080408,000000,4.26,4.3,4.26,4.26,7300,0
+BGI.US,D,20080409,000000,4.23,4.27,4.18,4.18,800,0
+BGI.US,D,20080410,000000,4.2,4.24,4.2,4.22,2700,0
+BGI.US,D,20080411,000000,4.16,4.22,4.14,4.2,1900,0
+BGI.US,D,20080414,000000,4.28,4.33,4.26,4.3,2000,0
+BGI.US,D,20080415,000000,4.22,4.29,4.22,4.26,800,0
+BGI.US,D,20080418,000000,4.2,4.2,4.16,4.2,6405,0
+BGI.US,D,20080421,000000,4.15,4.15,4.15,4.15,700,0
+BGI.US,D,20080422,000000,4.15,4.15,4.15,4.15,200,0
+BGI.US,D,20080423,000000,4,4.08,3.75,3.95,4800,0
+BGI.US,D,20080429,000000,3.76,3.79,3.76,3.79,4400,0
+BGI.US,D,20080430,000000,3.7,3.75,3.7,3.75,1009,0
+BGI.US,D,20080501,000000,3.79,3.79,3.7,3.7,486,0
+BGI.US,D,20080505,000000,3.75,3.75,3.75,3.75,200,0
+BGI.US,D,20080507,000000,3.7,3.7,3.69,3.69,300,0
+BGI.US,D,20080508,000000,3.61,3.61,3.4,3.41,3578,0
+BGI.US,D,20080509,000000,3.41,3.41,3.35,3.4,1500,0
+BGI.US,D,20080512,000000,3.26,3.26,3.15,3.15,1100,0
+BGI.US,D,20080513,000000,3.25,3.25,3.25,3.25,2900,0
+BGI.US,D,20080514,000000,3.23,3.25,3.23,3.25,1124,0
+BGI.US,D,20080516,000000,3.34,3.34,3.34,3.34,100,0
+BGI.US,D,20080520,000000,3.25,3.25,3.25,3.25,2000,0
+BGI.US,D,20080527,000000,3.3,3.3,3.2,3.27,1000,0
+BGI.US,D,20080528,000000,3.26,3.35,3.26,3.35,3600,0
+BGI.US,D,20080602,000000,3.3,3.33,3.3,3.33,1000,0
+BGI.US,D,20080603,000000,3.32,3.32,3.32,3.32,400,0
+BGI.US,D,20080605,000000,3.31,3.31,3.31,3.31,300,0
+BGI.US,D,20080609,000000,3.33,3.33,3.33,3.33,300,0
+BGI.US,D,20080613,000000,3.23,3.23,3.23,3.23,140,0
+BGI.US,D,20080619,000000,3.2,3.2,3.06,3.1,1000,0
+BGI.US,D,20080620,000000,3.06,3.2,3.06,3.2,1687,0
+BGI.US,D,20080625,000000,3.3,3.3,3.2,3.2,500,0
+BGI.US,D,20080627,000000,3.2,3.2,3.2,3.2,1900,0
+BGI.US,D,20080630,000000,3.2,3.2,3.2,3.2,1400,0
+BGI.US,D,20080701,000000,3.1,3.1,3.1,3.1,100,0
+BGI.US,D,20080702,000000,3.2,3.2,3,3,11400,0
+BGI.US,D,20080708,000000,2.9,2.9,2.6,2.65,2908,0
+BGI.US,D,20080709,000000,2.67,2.67,2.65,2.65,1938,0
+BGI.US,D,20080710,000000,2.51,2.65,2.51,2.65,794,0
+BGI.US,D,20080711,000000,2.65,2.65,2.65,2.65,3600,0
+BGI.US,D,20080714,000000,2.54,2.54,2.54,2.54,100,0
+BGI.US,D,20080716,000000,2.68,2.68,2.68,2.68,200,0
+BGI.US,D,20080717,000000,2.57,2.57,2.45,2.57,21900,0
+BGI.US,D,20080718,000000,2.6,2.6,2.6,2.6,200,0
+BGI.US,D,20080723,000000,2.55,2.55,2.55,2.55,1600,0
+BGI.US,D,20080724,000000,2.5,2.5,2.5,2.5,100,0
+BGI.US,D,20080729,000000,2.35,2.35,2.18,2.24,1500,0
+BGI.US,D,20080804,000000,2.29,2.29,2.25,2.25,592,0
+BGI.US,D,20080805,000000,2.3,2.3,2.25,2.25,2028,0
+BGI.US,D,20080807,000000,2.25,2.3,2.25,2.3,2476,0
+BGI.US,D,20080808,000000,2.35,2.35,2.35,2.35,2100,0
+BGI.US,D,20080811,000000,2.35,2.35,2.35,2.35,1100,0
+BGI.US,D,20080812,000000,2.44,2.44,2.37,2.37,900,0
+BGI.US,D,20080813,000000,2.45,2.45,2.44,2.44,200,0
+BGI.US,D,20080814,000000,2.4,2.4,2.3,2.3,4300,0
+BGI.US,D,20080815,000000,2.4,2.4,2.35,2.35,200,0
+BGI.US,D,20080819,000000,2.4,2.4,2.35,2.35,4400,0
+BGI.US,D,20080905,000000,2.35,2.35,2.35,2.35,200,0
+BGI.US,D,20080908,000000,2.35,2.35,2.35,2.35,260,0
+BGI.US,D,20080910,000000,2.37,2.37,2.35,2.35,800,0
+BGI.US,D,20080911,000000,2.35,2.44,2.25,2.25,5662,0
+BGI.US,D,20080912,000000,2.2,2.2,2,2,4300,0
+BGI.US,D,20080915,000000,2.1,2.1,1.9,1.9,4350,0
+BGI.US,D,20080916,000000,2,2.06,2,2,1694,0
+BGI.US,D,20080918,000000,1.98,2.08,1.98,2.08,996,0
+BGI.US,D,20080919,000000,2,2.02,2,2.02,894,0
+BGI.US,D,20080922,000000,1.9,1.9,1.9,1.9,200,0
+BGI.US,D,20080924,000000,1.84,1.84,1.8,1.8,200,0
+BGI.US,D,20080925,000000,1.83,1.83,1.76,1.76,2500,0
+BGI.US,D,20080926,000000,1.7,1.79,1.5,1.5,1500,0
+BGI.US,D,20080930,000000,1.6,1.6,1.6,1.6,400,0
+BGI.US,D,20081001,000000,1.5,1.5,1.25,1.25,2807,0
+BGI.US,D,20081002,000000,1.3,1.3,1.3,1.3,300,0
+BGI.US,D,20081003,000000,1.28,1.3,1.28,1.3,900,0
+BGI.US,D,20081006,000000,1.2,1.2,0.9,0.9,800,0
+BGI.US,D,20081007,000000,1.3,1.3,0.95,1.17,1700,0
+BGI.US,D,20081008,000000,1.12,1.12,0.95,0.95,6346,0
+BGI.US,D,20081009,000000,1.03,1.03,0.95,1,75226,0
+BGI.US,D,20081010,000000,1.14,1.14,0.9,0.97,1701,0
+BGI.US,D,20081013,000000,0.95,1,0.95,0.95,1100,0
+BGI.US,D,20081014,000000,1,1,1,1,3000,0
+BGI.US,D,20081015,000000,0.9,0.9,0.85,0.85,700,0
+BGI.US,D,20081016,000000,0.8,0.9,0.8,0.85,8100,0
+BGI.US,D,20081017,000000,0.8,0.8,0.8,0.8,200,0
+BGI.US,D,20081020,000000,0.85,0.85,0.81,0.85,1500,0
+BGI.US,D,20081021,000000,0.9,0.9,0.85,0.85,300,0
+BGI.US,D,20081022,000000,0.9,0.9,0.9,0.9,120,0
+BGI.US,D,20081024,000000,0.76,0.84,0.76,0.84,300,0
+BGI.US,D,20081027,000000,0.85,0.85,0.85,0.85,100,0
+BGI.US,D,20081028,000000,0.85,0.85,0.78,0.82,2952,0
+BGI.US,D,20081029,000000,0.8,0.8,0.8,0.8,300,0
+BGI.US,D,20081030,000000,0.83,0.84,0.6,0.8,12600,0
+BGI.US,D,20081031,000000,0.75,0.75,0.75,0.75,200,0
+BGI.US,D,20081103,000000,0.72,0.8,0.72,0.8,2000,0
+BGI.US,D,20081104,000000,0.75,0.75,0.75,0.75,200,0
+BGI.US,D,20081106,000000,0.75,0.75,0.75,0.75,100,0
+BGI.US,D,20081110,000000,0.72,0.72,0.72,0.72,200,0
+BGI.US,D,20081112,000000,0.7,0.7,0.7,0.7,300,0
+BGI.US,D,20081113,000000,0.65,0.7,0.6,0.6,3100,0
+BGI.US,D,20081114,000000,0.55,0.55,0.55,0.55,4300,0
+BGI.US,D,20081117,000000,0.5,0.5,0.5,0.5,4200,0
+BGI.US,D,20081118,000000,0.5,0.6,0.5,0.6,3300,0
+BGI.US,D,20081119,000000,0.65,0.75,0.65,0.75,2900,0
+BGI.US,D,20081120,000000,0.7,0.72,0.7,0.7,800,0
+BGI.US,D,20081121,000000,0.75,0.75,0.75,0.75,1000,0
+BGI.US,D,20081124,000000,0.65,0.65,0.65,0.65,600,0
+BGI.US,D,20081125,000000,0.65,0.65,0.65,0.65,500,0
+BGI.US,D,20081126,000000,0.61,0.61,0.53,0.56,2300,0
+BGI.US,D,20081128,000000,0.51,0.51,0.51,0.51,434,0
+BGI.US,D,20081201,000000,0.42,0.61,0.42,0.61,2303,0
+BGI.US,D,20081202,000000,0.57,0.65,0.57,0.65,290,0
+BGI.US,D,20081203,000000,0.65,0.65,0.62,0.63,3438,0
+BGI.US,D,20081204,000000,0.7,0.76,0.65,0.65,1360,0
+BGI.US,D,20081205,000000,0.62,0.62,0.62,0.62,1100,0
+BGI.US,D,20081208,000000,0.65,0.65,0.65,0.65,100,0
+BGI.US,D,20081209,000000,0.76,0.76,0.76,0.76,315,0
+BGI.US,D,20081210,000000,0.65,0.65,0.54,0.6,6600,0
+BGI.US,D,20081211,000000,0.55,0.58,0.45,0.52,8600,0
+BGI.US,D,20081212,000000,0.58,0.58,0.58,0.58,2000,0
+BGI.US,D,20081216,000000,0.5,0.5,0.3,0.42,3200,0
+BGI.US,D,20081217,000000,0.4,0.5,0.38,0.43,2234,0
+BGI.US,D,20081218,000000,0.55,0.55,0.55,0.55,1500,0
+BGI.US,D,20081219,000000,0.65,0.75,0.6,0.6,10475,0
+BGI.US,D,20081222,000000,0.61,0.61,0.5,0.55,6661,0
+BGI.US,D,20081223,000000,0.6,0.65,0.45,0.45,15000,0
+BGI.US,D,20081224,000000,0.5,0.5,0.5,0.5,600,0
+BGI.US,D,20081226,000000,0.47,0.47,0.36,0.36,4463,0
+BGI.US,D,20081229,000000,0.45,0.6,0.45,0.6,2600,0
+BGI.US,D,20081230,000000,0.6,0.6,0.36,0.55,9456,0
+BGI.US,D,20081231,000000,0.6,0.6,0.6,0.6,1000,0
+BGI.US,D,20090102,000000,0.59,0.66,0.59,0.66,2400,0
+BGI.US,D,20090105,000000,0.59,0.59,0.57,0.57,1400,0
+BGI.US,D,20090106,000000,0.57,0.57,0.55,0.55,1200,0
+BGI.US,D,20090107,000000,0.58,0.6,0.55,0.6,16000,0
+BGI.US,D,20090108,000000,0.6,0.62,0.57,0.57,10900,0
+BGI.US,D,20090109,000000,0.6,0.6,0.59,0.59,14996,0
+BGI.US,D,20090112,000000,0.55,0.6,0.5,0.51,18300,0
+BGI.US,D,20090113,000000,0.51,0.51,0.51,0.51,308,0
+BGI.US,D,20090114,000000,0.51,0.51,0.51,0.51,500,0
+BGI.US,D,20090116,000000,0.59,0.59,0.59,0.59,675,0
+BGI.US,D,20090120,000000,0.62,0.62,0.53,0.53,1200,0
+BGI.US,D,20090121,000000,0.52,0.52,0.5,0.5,2300,0
+BGI.US,D,20090122,000000,0.5,0.5,0.5,0.5,17000,0
+BGI.US,D,20090123,000000,0.48,0.48,0.45,0.45,1891,0
+BGI.US,D,20090126,000000,0.49,0.49,0.47,0.47,3400,0
+BGI.US,D,20090127,000000,0.44,0.45,0.42,0.45,4358,0
+BGI.US,D,20090128,000000,0.44,0.44,0.44,0.44,3000,0
+BGI.US,D,20090129,000000,0.42,0.42,0.42,0.42,235,0
+BGI.US,D,20090202,000000,0.4,0.4,0.33,0.33,3000,0
+BGI.US,D,20090203,000000,0.37,0.37,0.33,0.34,9300,0
+BGI.US,D,20090204,000000,0.33,0.33,0.33,0.33,100,0
+BGI.US,D,20090206,000000,0.32,0.33,0.32,0.33,2000,0
+BGI.US,D,20090209,000000,0.3,0.3,0.3,0.3,2500,0
+BGI.US,D,20090210,000000,0.29,0.31,0.29,0.29,8600,0
+BGI.US,D,20090211,000000,0.26,0.26,0.25,0.25,36450,0
+BGI.US,D,20090212,000000,0.26,0.26,0.24,0.24,74170,0
+BGI.US,D,20090213,000000,0.28,0.28,0.28,0.28,2000,0
+BGI.US,D,20090217,000000,0.27,0.27,0.26,0.26,69498,0
+BGI.US,D,20090218,000000,0.28,0.28,0.25,0.25,25800,0
+BGI.US,D,20090219,000000,0.29,0.33,0.27,0.33,14200,0
+BGI.US,D,20090220,000000,0.35,0.46,0.35,0.44,39197,0
+BGI.US,D,20090223,000000,0.41,0.41,0.4,0.4,1200,0
+BGI.US,D,20090224,000000,0.38,0.38,0.35,0.35,4600,0
+BGI.US,D,20090227,000000,0.2,0.35,0.2,0.33,7500,0
+BGI.US,D,20090302,000000,0.35,0.35,0.23,0.28,7100,0
+BGI.US,D,20090303,000000,0.25,0.25,0.25,0.25,903,0
+BGI.US,D,20090304,000000,0.23,0.23,0.2,0.2,3069,0
+BGI.US,D,20090309,000000,0.24,0.24,0.22,0.22,1000,0
+BGI.US,D,20090312,000000,0.24,0.25,0.24,0.25,3000,0
+BGI.US,D,20090313,000000,0.25,0.25,0.24,0.24,500,0
+BGI.US,D,20090316,000000,0.25,0.25,0.23,0.23,500,0
+BGI.US,D,20090317,000000,0.23,0.23,0.23,0.23,715,0
+BGI.US,D,20090319,000000,0.2,0.21,0.2,0.2,1000,0
+BGI.US,D,20090320,000000,0.23,0.23,0.23,0.23,800,0
+BGI.US,D,20090323,000000,0.4,0.4,0.24,0.25,3181,0
+BGI.US,D,20090324,000000,0.24,0.27,0.24,0.27,2300,0
+BGI.US,D,20090325,000000,0.3,0.45,0.3,0.45,17114,0
+BGI.US,D,20090326,000000,0.47,0.49,0.43,0.47,16600,0
+BGI.US,D,20090327,000000,0.45,0.45,0.45,0.45,500,0
+BGI.US,D,20090330,000000,0.43,0.47,0.41,0.41,2100,0
+BGI.US,D,20090401,000000,0.4,0.4,0.4,0.4,2000,0
+BGI.US,D,20090402,000000,0.42,0.45,0.42,0.43,10100,0
+BGI.US,D,20090403,000000,0.45,0.45,0.45,0.45,200,0
+BGI.US,D,20090406,000000,0.47,0.47,0.45,0.45,200,0
+BGI.US,D,20090409,000000,0.43,0.43,0.43,0.43,500,0
+BGI.US,D,20090414,000000,0.41,0.41,0.4,0.4,1400,0
+BGI.US,D,20090416,000000,0.42,0.42,0.42,0.42,5900,0
+BGI.US,D,20090417,000000,0.44,0.5,0.44,0.45,6198,0
+BGI.US,D,20090420,000000,0.43,0.43,0.43,0.43,4455,0
+BGI.US,D,20090421,000000,0.44,0.44,0.44,0.44,7600,0
+BGI.US,D,20090424,000000,0.42,0.45,0.3,0.43,13539,0
+BGI.US,D,20090428,000000,0.41,0.41,0.41,0.41,700,0
+BGI.US,D,20090429,000000,0.39,0.39,0.35,0.37,9500,0
+BGI.US,D,20090430,000000,0.39,0.39,0.37,0.37,8650,0
+BGI.US,D,20090501,000000,0.36,0.36,0.36,0.36,1800,0
+BGI.US,D,20090504,000000,0.38,0.55,0.37,0.41,16939,0
+BGI.US,D,20090505,000000,0.43,0.43,0.43,0.43,100,0
+BGI.US,D,20090507,000000,0.45,0.5,0.45,0.46,12000,0
+BGI.US,D,20090508,000000,0.48,0.48,0.48,0.48,5755,0
+BGI.US,D,20090511,000000,0.48,0.48,0.48,0.48,500,0
+BGI.US,D,20090512,000000,0.46,0.46,0.46,0.46,100,0
+BGI.US,D,20090513,000000,0.44,0.44,0.44,0.44,500,0
+BGI.US,D,20090514,000000,0.44,0.46,0.42,0.42,2240,0
+BGI.US,D,20090518,000000,0.4,0.4,0.26,0.26,13870,0
+BGI.US,D,20090519,000000,0.3,0.41,0.3,0.38,16600,0
+BGI.US,D,20090520,000000,0.4,0.43,0.26,0.38,6470,0
+BGI.US,D,20090522,000000,0.36,0.36,0.36,0.36,100,0
+BGI.US,D,20090526,000000,0.38,0.38,0.38,0.38,1000,0
+BGI.US,D,20090527,000000,0.4,0.41,0.4,0.41,10000,0
+BGI.US,D,20090528,000000,0.42,0.5,0.42,0.49,20300,0
+BGI.US,D,20090529,000000,0.5,0.5,0.48,0.48,2100,0
+BGI.US,D,20090602,000000,0.5,0.5,0.46,0.47,1300,0
+BGI.US,D,20090603,000000,0.47,0.5,0.47,0.48,17237,0
+BGI.US,D,20090604,000000,0.47,0.47,0.47,0.47,226,0
+BGI.US,D,20090605,000000,0.48,0.65,0.48,0.65,5000,0
+BGI.US,D,20090608,000000,0.62,0.67,0.62,0.63,1200,0
+BGI.US,D,20090609,000000,0.65,0.65,0.61,0.61,1500,0
+BGI.US,D,20090610,000000,0.61,0.61,0.59,0.59,700,0
+BGI.US,D,20090611,000000,0.59,0.59,0.5,0.55,3300,0
+BGI.US,D,20090612,000000,0.51,0.52,0.5,0.52,2650,0
+BGI.US,D,20090616,000000,0.51,0.51,0.5,0.5,5451,0
+BGI.US,D,20090617,000000,0.52,0.56,0.52,0.56,1400,0
+BGI.US,D,20090618,000000,0.56,0.8,0.56,0.65,12125,0
+BGI.US,D,20090619,000000,0.69,0.7,0.65,0.65,6240,0
+BGI.US,D,20090622,000000,0.67,0.67,0.63,0.63,1200,0
+BGI.US,D,20090623,000000,0.61,0.61,0.61,0.61,2555,0
+BGI.US,D,20090625,000000,0.59,0.61,0.59,0.6,2500,0
+BGI.US,D,20090630,000000,0.58,0.58,0.54,0.55,1835,0
+BGI.US,D,20090701,000000,0.57,0.57,0.57,0.57,4566,0
+BGI.US,D,20090702,000000,0.54,0.56,0.54,0.56,3100,0
+BGI.US,D,20090706,000000,0.58,0.58,0.54,0.54,3700,0
+BGI.US,D,20090708,000000,0.55,0.55,0.52,0.52,2000,0
+BGI.US,D,20090709,000000,0.55,0.57,0.55,0.57,2031,0
+BGI.US,D,20090710,000000,0.58,0.58,0.58,0.58,800,0
+BGI.US,D,20090713,000000,0.5,0.52,0.5,0.52,3300,0
+BGI.US,D,20090714,000000,0.52,0.52,0.52,0.52,3800,0
+BGI.US,D,20090715,000000,0.54,0.54,0.52,0.52,2900,0
+BGI.US,D,20090716,000000,0.52,0.52,0.5,0.5,4400,0
+BGI.US,D,20090717,000000,0.48,0.48,0.48,0.48,100,0
+BGI.US,D,20090721,000000,0.48,0.48,0.42,0.42,2348,0
+BGI.US,D,20090722,000000,0.4,0.4,0.4,0.4,100,0
+BGI.US,D,20090730,000000,0.42,0.43,0.38,0.38,76700,0
+BGI.US,D,20090731,000000,0.41,0.41,0.41,0.41,500,0
+BGI.US,D,20090803,000000,0.42,0.42,0.4,0.4,1300,0
+BGI.US,D,20090805,000000,0.42,0.5,0.33,0.33,3300,0
+BGI.US,D,20090806,000000,0.36,0.52,0.36,0.42,13030,0
+BGI.US,D,20090807,000000,0.44,0.47,0.44,0.47,13100,0
+BGI.US,D,20090810,000000,0.48,0.48,0.45,0.47,6351,0
+BGI.US,D,20090811,000000,0.47,0.5,0.47,0.49,5368,0
+BGI.US,D,20090812,000000,0.49,0.49,0.49,0.49,1000,0
+BGI.US,D,20090813,000000,0.49,0.49,0.47,0.47,21600,0
+BGI.US,D,20090814,000000,0.47,0.47,0.47,0.47,200,0
+BGI.US,D,20090817,000000,0.46,0.46,0.46,0.46,2700,0
+BGI.US,D,20090818,000000,0.5,0.52,0.49,0.52,3300,0
+BGI.US,D,20090819,000000,0.52,0.52,0.5,0.5,1100,0
+BGI.US,D,20090820,000000,0.48,0.5,0.48,0.5,8196,0
+BGI.US,D,20090821,000000,0.48,0.49,0.48,0.49,16250,0
+BGI.US,D,20090824,000000,0.5,0.5,0.5,0.5,1000,0
+BGI.US,D,20090825,000000,0.46,0.46,0.42,0.46,1500,0
+BGI.US,D,20090826,000000,0.48,0.5,0.48,0.5,11600,0
+BGI.US,D,20090827,000000,0.5,0.5,0.4,0.44,11700,0
+BGI.US,D,20090828,000000,0.46,0.65,0.46,0.62,54700,0
+BGI.US,D,20090831,000000,0.64,0.8,0.6,0.62,20899,0
+BGI.US,D,20090901,000000,0.61,0.61,0.61,0.61,600,0
+BGI.US,D,20090902,000000,0.61,0.61,0.61,0.61,980,0
+BGI.US,D,20090903,000000,0.59,0.6,0.55,0.59,10617,0
+BGI.US,D,20090904,000000,0.57,0.59,0.57,0.59,1300,0
+BGI.US,D,20090908,000000,0.58,0.58,0.55,0.55,2200,0
+BGI.US,D,20090909,000000,0.59,0.59,0.59,0.59,1000,0
+BGI.US,D,20090910,000000,0.59,0.59,0.53,0.57,1900,0
+BGI.US,D,20090911,000000,0.55,0.55,0.55,0.55,2000,0
+BGI.US,D,20090914,000000,0.57,0.57,0.57,0.57,2200,0
+BGI.US,D,20090916,000000,0.55,0.57,0.55,0.57,1400,0
+BGI.US,D,20090917,000000,0.59,0.59,0.59,0.59,3300,0
+BGI.US,D,20090918,000000,0.57,0.57,0.57,0.57,100,0
+BGI.US,D,20090921,000000,0.52,0.56,0.5,0.55,22100,0
+BGI.US,D,20090922,000000,0.59,0.61,0.58,0.61,13886,0
+BGI.US,D,20090923,000000,0.59,0.61,0.59,0.59,2773,0
+BGI.US,D,20090924,000000,0.61,0.61,0.57,0.59,17218,0
+BGI.US,D,20090925,000000,0.57,0.59,0.5,0.59,6000,0
+BGI.US,D,20090929,000000,0.57,0.57,0.51,0.53,4100,0
+BGI.US,D,20090930,000000,0.53,0.55,0.51,0.55,3500,0
+BGI.US,D,20091001,000000,0.55,0.55,0.55,0.55,3500,0
+BGI.US,D,20091002,000000,0.55,0.55,0.55,0.55,100,0
+BGI.US,D,20091005,000000,0.61,0.61,0.61,0.61,1500,0
+BGI.US,D,20091006,000000,0.59,0.59,0.57,0.57,1229,0
+BGI.US,D,20091007,000000,0.58,0.61,0.58,0.59,3000,0
+BGI.US,D,20091008,000000,0.6,0.61,0.6,0.61,1650,0
+BGI.US,D,20091009,000000,0.61,0.64,0.52,0.6,18300,0
+BGI.US,D,20091013,000000,0.61,0.61,0.59,0.59,1400,0
+BGI.US,D,20091014,000000,0.58,0.58,0.58,0.58,1500,0
+BGI.US,D,20091015,000000,0.58,0.58,0.58,0.58,1800,0
+BGI.US,D,20091016,000000,0.6,0.62,0.58,0.62,7549,0
+BGI.US,D,20091019,000000,0.62,0.62,0.6,0.6,2749,0
+BGI.US,D,20091020,000000,0.61,0.62,0.6,0.6,3000,0
+BGI.US,D,20091021,000000,0.6,0.6,0.56,0.56,4850,0
+BGI.US,D,20091023,000000,0.56,0.62,0.56,0.56,11004,0
+BGI.US,D,20091026,000000,0.58,0.58,0.58,0.58,9100,0
+BGI.US,D,20091028,000000,0.59,0.59,0.59,0.59,5800,0
+BGI.US,D,20091029,000000,0.59,0.59,0.59,0.59,5000,0
+BGI.US,D,20091030,000000,0.59,0.6,0.58,0.58,900,0
+BGI.US,D,20091104,000000,0.6,0.6,0.55,0.57,3944,0
+BGI.US,D,20091105,000000,0.55,0.57,0.55,0.57,9311,0
+BGI.US,D,20091106,000000,0.55,0.55,0.53,0.55,2800,0
+BGI.US,D,20091110,000000,0.55,0.58,0.55,0.58,3000,0
+BGI.US,D,20091111,000000,0.6,0.62,0.56,0.56,8100,0
+BGI.US,D,20091112,000000,0.55,0.55,0.55,0.55,1000,0
+BGI.US,D,20091116,000000,0.55,0.55,0.55,0.55,300,0
+BGI.US,D,20091117,000000,0.55,0.55,0.52,0.52,2900,0
+BGI.US,D,20091118,000000,0.53,0.6,0.53,0.6,13374,0
+BGI.US,D,20091119,000000,0.53,0.61,0.53,0.61,32388,0
+BGI.US,D,20091120,000000,0.61,0.65,0.61,0.65,20456,0
+BGI.US,D,20091123,000000,0.64,0.64,0.61,0.61,2500,0
+BGI.US,D,20091124,000000,0.59,0.59,0.59,0.59,1400,0
+BGI.US,D,20091125,000000,0.59,0.6,0.59,0.6,3200,0
+BGI.US,D,20091127,000000,0.62,0.62,0.62,0.62,3200,0
+BGI.US,D,20091130,000000,0.62,0.63,0.62,0.62,15842,0
+BGI.US,D,20091201,000000,0.65,0.65,0.64,0.64,3442,0
+BGI.US,D,20091202,000000,0.61,0.61,0.6,0.6,11800,0
+BGI.US,D,20091203,000000,0.62,0.7,0.62,0.67,16726,0
+BGI.US,D,20091204,000000,0.72,0.99,0.72,0.95,17085,0
+BGI.US,D,20091207,000000,1.03,1.8,1.03,1.43,180853,0
+BGI.US,D,20091208,000000,1.5,1.5,1.13,1.13,43490,0
+BGI.US,D,20091209,000000,1.21,1.21,1.05,1.1,2855,0
+BGI.US,D,20091210,000000,1.14,1.14,1.08,1.08,700,0
+BGI.US,D,20091211,000000,1.08,1.55,1.03,1.26,53822,0
+BGI.US,D,20091214,000000,1.33,1.33,1.2,1.24,11161,0
+BGI.US,D,20091215,000000,1.21,1.29,1.1,1.29,15691,0
+BGI.US,D,20091216,000000,1.47,1.47,0.87,0.93,46732,0
+BGI.US,D,20091217,000000,0.94,0.94,0.83,0.9,6096,0
+BGI.US,D,20091218,000000,0.85,0.9,0.85,0.85,3400,0
+BGI.US,D,20091221,000000,0.86,0.86,0.7,0.7,4043,0
+BGI.US,D,20091222,000000,0.73,0.76,0.7,0.76,12355,0
+BGI.US,D,20091223,000000,0.79,1.48,0.79,1.14,25266,0
+BGI.US,D,20091224,000000,1.14,1.18,1.1,1.15,3076,0
+BGI.US,D,20091228,000000,1.23,1.23,1,1.06,6497,0
+BGI.US,D,20091229,000000,1.15,1.18,1.1,1.1,11900,0
+BGI.US,D,20091230,000000,1.1,1.13,1.05,1.1,2400,0
+BGI.US,D,20091231,000000,1.1,1.11,1.1,1.11,1300,0
+BGI.US,D,20100104,000000,1.23,1.23,1.17,1.17,1300,0
+BGI.US,D,20100105,000000,1.24,1.24,1.05,1.08,3556,0
+BGI.US,D,20100106,000000,1.01,1.01,0.95,0.95,3711,0
+BGI.US,D,20100107,000000,0.95,0.95,0.95,0.95,2000,0
+BGI.US,D,20100108,000000,1,1,1,1,900,0
+BGI.US,D,20100111,000000,1,1,0.95,0.95,497,0
+BGI.US,D,20100113,000000,1,1,1,1,500,0
+BGI.US,D,20100114,000000,0.96,1.02,0.86,0.86,3200,0
+BGI.US,D,20100119,000000,0.91,0.91,0.91,0.91,600,0
+BGI.US,D,20100121,000000,0.96,0.96,0.96,0.96,200,0
+BGI.US,D,20100122,000000,0.92,0.92,0.92,0.92,630,0
+BGI.US,D,20100125,000000,0.86,0.86,0.76,0.86,2900,0
+BGI.US,D,20100126,000000,0.83,0.83,0.83,0.83,100,0
+BGI.US,D,20100127,000000,0.82,0.82,0.82,0.82,1900,0
+BGI.US,D,20100129,000000,0.82,0.82,0.82,0.82,2500,0
+BGI.US,D,20100201,000000,0.77,0.77,0.77,0.77,500,0
+BGI.US,D,20100202,000000,0.8,0.81,0.8,0.81,2000,0
+BGI.US,D,20100204,000000,0.81,0.81,0.81,0.81,875,0
+BGI.US,D,20100208,000000,0.75,0.75,0.73,0.73,326,0
+BGI.US,D,20100209,000000,0.72,0.75,0.72,0.75,3200,0
+BGI.US,D,20100210,000000,0.75,0.75,0.75,0.75,700,0
+BGI.US,D,20100211,000000,0.7,0.7,0.61,0.63,5000,0
+BGI.US,D,20100212,000000,0.64,0.9,0.63,0.63,14276,0
+BGI.US,D,20100217,000000,0.7,0.7,0.64,0.67,3000,0
+BGI.US,D,20100218,000000,0.68,0.68,0.68,0.68,200,0
+BGI.US,D,20100219,000000,0.72,0.83,0.71,0.77,5212,0
+BGI.US,D,20100222,000000,0.8,0.8,0.67,0.7,5900,0
+BGI.US,D,20100223,000000,0.7,0.7,0.7,0.7,7600,0
+BGI.US,D,20100224,000000,0.67,0.67,0.61,0.63,2200,0
+BGI.US,D,20100225,000000,0.63,0.65,0.63,0.63,8700,0
+BGI.US,D,20100226,000000,0.65,0.67,0.65,0.67,4825,0
+BGI.US,D,20100301,000000,0.66,0.66,0.66,0.66,100,0
+BGI.US,D,20100302,000000,0.62,0.62,0.62,0.62,330,0
+BGI.US,D,20100303,000000,0.67,0.71,0.67,0.67,24300,0
+BGI.US,D,20100305,000000,0.68,0.68,0.68,0.68,100,0
+BGI.US,D,20100308,000000,1.18,1.18,0.71,0.87,26533,0
+BGI.US,D,20100309,000000,1.2,1.2,0.63,0.8,31525,0
+BGI.US,D,20100310,000000,0.82,0.82,0.77,0.82,9300,0
+BGI.US,D,20100312,000000,0.78,0.78,0.78,0.78,1600,0
+BGI.US,D,20100315,000000,0.65,0.72,0.65,0.7,14100,0
+BGI.US,D,20100317,000000,0.7,0.7,0.7,0.7,2000,0
+BGI.US,D,20100318,000000,0.73,0.73,0.72,0.72,800,0
+BGI.US,D,20100319,000000,0.7,0.7,0.7,0.7,200,0
+BGI.US,D,20100322,000000,0.76,0.8,0.76,0.8,3103,0
+BGI.US,D,20100323,000000,0.82,0.82,0.82,0.82,3300,0
+BGI.US,D,20100325,000000,0.8,0.8,0.8,0.8,1600,0
+BGI.US,D,20100326,000000,0.82,0.82,0.82,0.82,300,0
+BGI.US,D,20100401,000000,0.75,0.79,0.7,0.72,3670,0
+BGI.US,D,20100405,000000,0.72,0.72,0.72,0.72,1800,0
+BGI.US,D,20100406,000000,0.7,0.72,0.7,0.72,1100,0
+BGI.US,D,20100407,000000,0.74,0.78,0.74,0.78,3300,0
+BGI.US,D,20100409,000000,0.81,0.85,0.81,0.82,5100,0
+BGI.US,D,20100412,000000,0.79,0.83,0.71,0.8,7500,0
+BGI.US,D,20100413,000000,0.82,0.86,0.82,0.86,7250,0
+BGI.US,D,20100414,000000,0.89,0.94,0.89,0.94,2700,0
+BGI.US,D,20100415,000000,0.96,0.98,0.95,0.98,2900,0
+BGI.US,D,20100419,000000,1,1.06,0.78,0.95,7860,0
+BGI.US,D,20100420,000000,0.95,1.01,0.95,1.01,11350,0
+BGI.US,D,20100421,000000,1.01,1.1,1,1,3700,0
+BGI.US,D,20100423,000000,1.03,1.09,1.03,1.06,6100,0
+BGI.US,D,20100426,000000,1.1,1.1,1.01,1.04,4015,0
+BGI.US,D,20100427,000000,1.01,1.1,0.85,0.91,20565,0
+BGI.US,D,20100428,000000,0.93,0.97,0.93,0.96,6073,0
+BGI.US,D,20100429,000000,0.95,0.98,0.95,0.95,1400,0
+BGI.US,D,20100503,000000,3.39,6.2,0.98,1.85,223537,0
+BGI.US,D,20100504,000000,2.35,2.35,1.85,1.99,83099,0
+BGI.US,D,20100505,000000,2,2.13,1.65,1.73,19216,0
+BGI.US,D,20100506,000000,1.77,1.77,1.7,1.7,13635,0
+BGI.US,D,20100507,000000,1.7,1.7,1.49,1.49,28962,0
+BGI.US,D,20100510,000000,1.55,1.64,1.55,1.61,4050,0
+BGI.US,D,20100511,000000,1.55,1.55,1.49,1.53,1200,0
+BGI.US,D,20100512,000000,1.35,1.43,1.31,1.31,13172,0
+BGI.US,D,20100513,000000,1.38,1.54,1.37,1.54,9548,0
+BGI.US,D,20100514,000000,1.42,1.46,1.42,1.46,3850,0
+BGI.US,D,20100517,000000,1.38,1.38,1.28,1.35,2500,0
+BGI.US,D,20100518,000000,1.39,1.39,1.32,1.32,930,0
+BGI.US,D,20100519,000000,1.26,1.29,1.11,1.25,4591,0
+BGI.US,D,20100520,000000,1.2,1.29,1.2,1.21,6046,0
+BGI.US,D,20100521,000000,1.2,1.2,1.16,1.16,2640,0
+BGI.US,D,20100524,000000,1.16,1.22,1.16,1.22,1600,0
+BGI.US,D,20100525,000000,1.12,1.12,1.12,1.12,100,0
+BGI.US,D,20100526,000000,1.13,1.19,1.13,1.15,6739,0
+BGI.US,D,20100527,000000,1.16,1.16,1.16,1.16,300,0
+BGI.US,D,20100528,000000,1.19,1.19,1.19,1.19,260,0
+BGI.US,D,20100601,000000,1.4,1.45,1.34,1.45,7465,0
+BGI.US,D,20100604,000000,1.43,1.63,1.3,1.3,3162,0
+BGI.US,D,20100607,000000,1.3,1.3,1.25,1.25,500,0
+BGI.US,D,20100608,000000,1.16,1.22,1.16,1.17,6541,0
+BGI.US,D,20100609,000000,1.31,1.41,1.25,1.25,3300,0
+BGI.US,D,20100610,000000,1.25,1.25,1.25,1.25,267,0
+BGI.US,D,20100611,000000,1.2,1.25,1.18,1.25,6400,0
+BGI.US,D,20100614,000000,1.32,1.46,1.17,1.18,4460,0
+BGI.US,D,20100615,000000,1.18,1.18,1.18,1.18,100,0
+BGI.US,D,20100616,000000,1.18,1.18,1.18,1.18,1100,0
+BGI.US,D,20100618,000000,1.28,1.34,1.22,1.34,508,0
+BGI.US,D,20100621,000000,1.38,1.38,1.32,1.32,2400,0
+BGI.US,D,20100622,000000,1.31,1.31,1.31,1.31,100,0
+BGI.US,D,20100623,000000,1.2,1.32,1.17,1.32,3535,0
+BGI.US,D,20100624,000000,1.2,1.2,1.17,1.17,2400,0
+BGI.US,D,20100628,000000,1.29,1.29,1.29,1.29,2000,0
+BGI.US,D,20100629,000000,1.18,1.18,1.18,1.18,700,0
+BGI.US,D,20100630,000000,1.17,1.23,1.17,1.23,2000,0
+BGI.US,D,20100701,000000,1.17,1.17,1.1,1.1,7366,0
+BGI.US,D,20100702,000000,1.08,1.08,1.05,1.05,2400,0
+BGI.US,D,20100706,000000,1.05,1.1,1.05,1.1,900,0
+BGI.US,D,20100707,000000,1.1,1.5,1.1,1.47,6200,0
+BGI.US,D,20100708,000000,1.7,1.7,1.4,1.4,5770,0
+BGI.US,D,20100709,000000,1.35,1.4,1.35,1.38,2925,0
+BGI.US,D,20100712,000000,1.25,1.32,1.25,1.32,700,0
+BGI.US,D,20100713,000000,1.38,1.45,1.38,1.38,1200,0
+BGI.US,D,20100714,000000,1.28,1.28,1.25,1.25,700,0
+BGI.US,D,20100715,000000,1.25,1.35,1.25,1.35,5400,0
+BGI.US,D,20100716,000000,1.17,1.25,1.15,1.22,1441,0
+BGI.US,D,20100720,000000,1.25,1.3,1.21,1.21,1096,0
+BGI.US,D,20100721,000000,1.3,1.3,1.3,1.3,300,0
+BGI.US,D,20100722,000000,1.3,1.3,1.2,1.2,600,0
+BGI.US,D,20100723,000000,1.2,1.27,1.16,1.16,4567,0
+BGI.US,D,20100726,000000,1.16,1.16,1.16,1.16,100,0
+BGI.US,D,20100727,000000,1.17,1.17,1.12,1.15,6026,0
+BGI.US,D,20100728,000000,1.14,1.15,1.14,1.15,600,0
+BGI.US,D,20100802,000000,1.15,1.15,1.15,1.15,100,0
+BGI.US,D,20100803,000000,1.15,1.2,1.15,1.2,2033,0
+BGI.US,D,20100804,000000,1.19,1.19,1.19,1.19,100,0
+BGI.US,D,20100809,000000,1.25,1.25,1.17,1.17,1000,0
+BGI.US,D,20100812,000000,1.14,1.14,1.03,1.09,5333,0
+BGI.US,D,20100813,000000,1.02,1.1,1,1.06,4400,0
+BGI.US,D,20100816,000000,1,1,1,1,1000,0
+BGI.US,D,20100817,000000,1,1.02,1,1,5650,0
+BGI.US,D,20100818,000000,1,1,1,1,500,0
+BGI.US,D,20100819,000000,1,1.04,1,1.04,1200,0
+BGI.US,D,20100820,000000,1.08,1.11,1.08,1.09,600,0
+BGI.US,D,20100823,000000,1.09,1.09,1.09,1.09,100,0
+BGI.US,D,20100825,000000,1.06,1.06,1.06,1.06,100,0
+BGI.US,D,20100826,000000,1.1,1.1,1.1,1.1,100,0
+BGI.US,D,20100901,000000,1.02,1.07,1.02,1.02,1865,0
+BGI.US,D,20100902,000000,1.55,1.55,1.06,1.1,516,0
+BGI.US,D,20100907,000000,1.14,1.14,1.1,1.1,500,0
+BGI.US,D,20100908,000000,1.1,1.15,1.1,1.1,1357,0
+BGI.US,D,20100910,000000,1.14,1.25,1.14,1.25,1500,0
+BGI.US,D,20100913,000000,1.25,1.25,1.11,1.11,2869,0
+BGI.US,D,20100916,000000,1.15,1.17,1.15,1.17,1775,0
+BGI.US,D,20100917,000000,1.15,1.25,1.15,1.25,2614,0
+BGI.US,D,20100920,000000,1.2,1.25,1.15,1.25,1880,0
+BGI.US,D,20100921,000000,1.25,1.25,1.25,1.25,100,0
+BGI.US,D,20100928,000000,1.21,1.22,1.2,1.2,700,0
+BGI.US,D,20100929,000000,1.2,1.2,1.16,1.2,1436,0
+BGI.US,D,20100930,000000,1.2,1.2,1.2,1.2,2000,0
+BGI.US,D,20101005,000000,1.16,1.16,1.04,1.04,5778,0
+BGI.US,D,20101006,000000,1.04,1.04,1.04,1.04,100,0
+BGI.US,D,20101007,000000,1.1,1.14,1.1,1.14,1793,0
+BGI.US,D,20101008,000000,1.05,1.15,1.05,1.14,884,0
+BGI.US,D,20101011,000000,1.15,1.25,1.15,1.2,4467,0
+BGI.US,D,20101013,000000,1.2,1.24,1.2,1.2,1000,0
+BGI.US,D,20101014,000000,1.26,1.26,1.2,1.2,4200,0
+BGI.US,D,20101015,000000,1.26,1.26,1.2,1.2,3300,0
+BGI.US,D,20101018,000000,1.2,1.2,1.2,1.2,800,0
+BGI.US,D,20101019,000000,1.21,1.21,1.12,1.2,700,0
+BGI.US,D,20101020,000000,1.15,1.15,1.15,1.15,1100,0
+BGI.US,D,20101021,000000,1.16,1.16,1.15,1.15,200,0
+BGI.US,D,20101025,000000,1.19,1.26,1.19,1.24,2769,0
+BGI.US,D,20101026,000000,1.26,1.26,1.24,1.24,794,0
+BGI.US,D,20101027,000000,1.25,1.26,1.24,1.26,1600,0
+BGI.US,D,20101028,000000,1.24,1.24,1.21,1.21,200,0
+BGI.US,D,20101029,000000,1.3,1.35,1.3,1.35,1397,0
+BGI.US,D,20101101,000000,1.35,1.35,1.35,1.35,400,0
+BGI.US,D,20101102,000000,1.25,1.35,1.22,1.35,2500,0
+BGI.US,D,20101104,000000,1.28,1.28,1.26,1.26,894,0
+BGI.US,D,20101105,000000,1.26,1.26,1.17,1.23,2822,0
+BGI.US,D,20101109,000000,1.23,1.23,1.23,1.23,312,0
+BGI.US,D,20101110,000000,1.22,1.6,1.11,1.32,24340,0
+BGI.US,D,20101111,000000,1.23,1.32,1.15,1.32,2687,0
+BGI.US,D,20101112,000000,1.23,1.34,1.23,1.3,3707,0
+BGI.US,D,20101116,000000,1.29,1.29,1.29,1.29,300,0
+BGI.US,D,20101117,000000,1.16,1.16,1.15,1.15,857,0
+BGI.US,D,20101118,000000,1.2,1.27,1.2,1.27,1200,0
+BGI.US,D,20101122,000000,1.29,1.29,1.29,1.29,200,0
+BGI.US,D,20101123,000000,1.19,1.19,1.18,1.18,525,0
+BGI.US,D,20101124,000000,1.08,1.14,1.08,1.13,900,0
+BGI.US,D,20101126,000000,1.17,1.24,1.17,1.24,700,0
+BGI.US,D,20101129,000000,1.28,1.4,1.28,1.4,13700,0
+BGI.US,D,20101130,000000,1.34,1.35,1.25,1.25,2600,0
+BGI.US,D,20101201,000000,1.24,1.24,1.24,1.24,100,0
+BGI.US,D,20101202,000000,1.34,1.34,1.34,1.34,100,0
+BGI.US,D,20101203,000000,1.47,1.47,1.33,1.33,1346,0
+BGI.US,D,20101206,000000,1.34,1.34,1.34,1.34,100,0
+BGI.US,D,20101208,000000,1.44,1.49,1.44,1.47,1500,0
+BGI.US,D,20101209,000000,1.47,1.47,1.47,1.47,7066,0
+BGI.US,D,20101210,000000,1.47,1.5,1.47,1.5,2800,0
+BGI.US,D,20101213,000000,1.55,1.55,1.5,1.5,2832,0
+BGI.US,D,20101214,000000,1.55,1.55,1.38,1.38,1401,0
+BGI.US,D,20101215,000000,1.35,1.35,1.35,1.35,1221,0
+BGI.US,D,20101216,000000,1.45,1.5,1.36,1.37,1955,0
+BGI.US,D,20101220,000000,1.46,1.5,1.46,1.47,3427,0
+BGI.US,D,20101222,000000,1.37,1.54,1.37,1.54,3000,0
+BGI.US,D,20101223,000000,1.44,1.44,1.4,1.4,1026,0
+BGI.US,D,20101227,000000,1.54,1.55,1.48,1.48,3400,0
+BGI.US,D,20101228,000000,1.48,1.55,1.48,1.48,2000,0
+BGI.US,D,20101229,000000,1.53,1.53,1.35,1.4,2243,0
+BGI.US,D,20101230,000000,1.35,1.35,1.35,1.35,1000,0
+BGI.US,D,20101231,000000,1.42,1.42,1.42,1.42,100,0
+BGI.US,D,20110103,000000,1.41,1.45,1.41,1.45,472,0
+BGI.US,D,20110104,000000,1.4,1.4,1.4,1.4,274,0
+BGI.US,D,20110105,000000,1.31,1.31,1.31,1.31,246,0
+BGI.US,D,20110106,000000,1.34,1.34,1.34,1.34,400,0
+BGI.US,D,20110110,000000,1.46,1.46,1.34,1.39,900,0
+BGI.US,D,20110111,000000,1.42,1.42,1.4,1.4,2697,0
+BGI.US,D,20110112,000000,1.5,1.52,1.5,1.52,1860,0
+BGI.US,D,20110113,000000,1.5,1.52,1.5,1.52,7895,0
+BGI.US,D,20110114,000000,1.5,1.5,1.5,1.5,1100,0
+BGI.US,D,20110118,000000,1.5,1.5,1.5,1.5,1830,0
+BGI.US,D,20110119,000000,1.4,1.5,1.4,1.5,500,0
+BGI.US,D,20110120,000000,1.4,1.41,1.4,1.4,2800,0
+BGI.US,D,20110121,000000,1.43,1.43,1.43,1.43,200,0
+BGI.US,D,20110125,000000,1.4,1.4,1.35,1.35,3037,0
+BGI.US,D,20110126,000000,1.44,1.44,1.44,1.44,100,0
+BGI.US,D,20110127,000000,1.35,1.4,1.35,1.4,630,0
+BGI.US,D,20110131,000000,1.45,1.45,1.45,1.45,750,0
+BGI.US,D,20110201,000000,1.55,1.55,1.45,1.45,1334,0
+BGI.US,D,20110202,000000,1.55,1.55,1.48,1.48,400,0
+BGI.US,D,20110203,000000,1.4,1.4,1.35,1.35,200,0
+BGI.US,D,20110204,000000,1.32,1.4,1.32,1.35,3190,0
+BGI.US,D,20110207,000000,1.42,1.47,1.42,1.44,2400,0
+BGI.US,D,20110208,000000,1.49,1.49,1.39,1.39,1125,0
+BGI.US,D,20110209,000000,1.48,1.48,1.46,1.46,1400,0
+BGI.US,D,20110210,000000,1.36,1.36,1.25,1.31,3340,0
+BGI.US,D,20110211,000000,1.37,1.37,1.25,1.25,2326,0
+BGI.US,D,20110214,000000,1.34,1.5,1.28,1.28,10342,0
+BGI.US,D,20110215,000000,1.26,1.5,1.26,1.5,7180,0
+BGI.US,D,20110216,000000,1.5,1.5,1.27,1.34,8077,0
+BGI.US,D,20110217,000000,1.34,1.34,1.34,1.34,2000,0
+BGI.US,D,20110218,000000,1.35,1.42,1.35,1.42,600,0
+BGI.US,D,20110222,000000,1.42,1.48,1.42,1.48,600,0
+BGI.US,D,20110223,000000,1.46,1.46,1.43,1.44,800,0
+BGI.US,D,20110224,000000,1.3,1.5,1.3,1.46,5000,0
+BGI.US,D,20110225,000000,1.5,1.5,1.4,1.49,1675,0
+BGI.US,D,20110228,000000,1.4,1.4,1.4,1.4,1400,0
+BGI.US,D,20110302,000000,1.39,1.39,1.39,1.39,750,0
+BGI.US,D,20110303,000000,1.48,1.48,1.48,1.48,200,0
+BGI.US,D,20110304,000000,1.33,1.4,1.33,1.4,766,0
+BGI.US,D,20110308,000000,1.47,1.5,1.47,1.5,3200,0
+BGI.US,D,20110309,000000,1.45,1.72,1.45,1.5,900,0
+BGI.US,D,20110310,000000,1.5,1.58,1.5,1.57,3649,0
+BGI.US,D,20110311,000000,1.59,1.59,1.45,1.45,2505,0
+BGI.US,D,20110314,000000,1.45,1.45,1.45,1.45,100,0
+BGI.US,D,20110315,000000,1.5,1.5,1.41,1.41,900,0
+BGI.US,D,20110316,000000,1.5,1.53,1.5,1.53,2000,0
+BGI.US,D,20110317,000000,1.53,1.53,1.46,1.46,1595,0
+BGI.US,D,20110318,000000,1.36,1.43,1.35,1.35,1486,0
+BGI.US,D,20110321,000000,1.34,1.34,1.25,1.28,6739,0
+BGI.US,D,20110322,000000,1.3,1.3,1.3,1.3,200,0
+BGI.US,D,20110323,000000,1.32,1.32,1.28,1.3,2365,0
+BGI.US,D,20110324,000000,1.3,1.37,1.3,1.37,500,0
+BGI.US,D,20110325,000000,1.35,1.35,1.33,1.35,3787,0
+BGI.US,D,20110328,000000,1.35,1.35,1.35,1.35,200,0
+BGI.US,D,20110329,000000,1.35,1.35,1.35,1.35,200,0
+BGI.US,D,20110330,000000,1.35,1.49,1.35,1.49,576,0
+BGI.US,D,20110401,000000,1.35,1.69,1.33,1.45,8720,0
+BGI.US,D,20110404,000000,1.55,1.62,1.48,1.62,4701,0
+BGI.US,D,20110405,000000,1.5,1.55,1.5,1.5,6594,0
+BGI.US,D,20110406,000000,1.5,1.5,1.5,1.5,250,0
+BGI.US,D,20110411,000000,1.5,1.5,1.5,1.5,800,0
+BGI.US,D,20110415,000000,1.43,1.44,1.43,1.43,370,0
+BGI.US,D,20110425,000000,1.33,1.39,1.33,1.33,4851,0
+BGI.US,D,20110428,000000,1.35,1.39,1.26,1.26,3246,0
+BGI.US,D,20110502,000000,1.39,1.45,1.33,1.45,3869,0
+BGI.US,D,20110503,000000,1.15,1.46,1.15,1.35,2929,0
+BGI.US,D,20110504,000000,1.35,1.5,1.35,1.44,2899,0
+BGI.US,D,20110506,000000,1.35,1.35,1.27,1.27,2230,0
+BGI.US,D,20110509,000000,1.28,1.28,1.25,1.25,2930,0
+BGI.US,D,20110511,000000,1.26,1.42,1.26,1.42,2680,0
+BGI.US,D,20110512,000000,1.49,1.5,1.32,1.5,15640,0
+BGI.US,D,20110513,000000,1.5,1.55,1.5,1.55,550,0
+BGI.US,D,20110516,000000,1.27,1.38,1.27,1.35,18826,0
+BGI.US,D,20110518,000000,1.26,1.33,1.26,1.3,447,0
+BGI.US,D,20110519,000000,1.31,1.31,1.26,1.31,1300,0
+BGI.US,D,20110520,000000,1.3,1.3,1.26,1.26,1600,0
+BGI.US,D,20110523,000000,1.27,1.29,1.27,1.29,2450,0
+BGI.US,D,20110524,000000,1.28,1.31,1.28,1.31,400,0
+BGI.US,D,20110525,000000,1.31,1.31,1.26,1.26,200,0
+BGI.US,D,20110526,000000,1.39,1.47,1.21,1.37,19069,0
+BGI.US,D,20110527,000000,1.31,1.36,1.31,1.36,2300,0
+BGI.US,D,20110531,000000,1.44,1.44,1.37,1.41,1100,0
+BGI.US,D,20110601,000000,1.31,1.34,1.16,1.31,4932,0
+BGI.US,D,20110602,000000,1.31,1.31,1.29,1.29,660,0
+BGI.US,D,20110603,000000,1.26,1.42,1.26,1.35,4926,0
+BGI.US,D,20110606,000000,1.28,1.42,1.28,1.42,580,0
+BGI.US,D,20110607,000000,1.32,1.32,1.24,1.24,8761,0
+BGI.US,D,20110608,000000,1.2,1.3,1.2,1.24,6708,0
+BGI.US,D,20110613,000000,1.15,1.18,1.12,1.12,4098,0
+BGI.US,D,20110614,000000,1.14,1.16,1.14,1.16,500,0
+BGI.US,D,20110616,000000,1.1,1.1,1.1,1.1,104,0
+BGI.US,D,20110620,000000,1.12,1.12,1.12,1.12,700,0
+BGI.US,D,20110622,000000,1.15,1.23,1.15,1.22,1000,0
+BGI.US,D,20110628,000000,1.27,1.27,1.05,1.07,2859,0
+BGI.US,D,20110629,000000,1.11,1.26,1.11,1.26,1813,0
+BGI.US,D,20110630,000000,1.18,1.4,1.05,1.4,13700,0
+BGI.US,D,20110701,000000,1.28,1.45,1.28,1.45,2191,0
+BGI.US,D,20110705,000000,1.1,1.29,1.1,1.25,17405,0
+BGI.US,D,20110706,000000,1.25,1.26,1.24,1.26,9304,0
+BGI.US,D,20110707,000000,1.35,1.62,1.35,1.62,23384,0
+BGI.US,D,20110708,000000,1.6,1.6,1.45,1.5,7195,0
+BGI.US,D,20110711,000000,1.55,1.55,1.4,1.4,969,0
+BGI.US,D,20110712,000000,1.4,1.42,1.4,1.4,2000,0
+BGI.US,D,20110713,000000,1.5,1.71,1.49,1.63,11100,0
+BGI.US,D,20110714,000000,1.56,1.56,1.52,1.52,700,0
+BGI.US,D,20110715,000000,1.55,1.55,1.5,1.5,314,0
+BGI.US,D,20110718,000000,1.48,1.48,1.34,1.34,7400,0
+BGI.US,D,20110719,000000,1.34,1.5,1.34,1.42,16208,0
+BGI.US,D,20110720,000000,1.38,1.5,1.38,1.44,13734,0
+BGI.US,D,20110721,000000,1.45,1.48,1.3,1.37,2780,0
+BGI.US,D,20110722,000000,1.32,1.38,1.3,1.32,2300,0
+BGI.US,D,20110725,000000,1.35,1.39,1.35,1.39,200,0
+BGI.US,D,20110726,000000,1.5,1.5,1.43,1.43,2100,0
+BGI.US,D,20110727,000000,1.32,1.34,1.32,1.34,300,0
+BGI.US,D,20110728,000000,1.3,1.35,1.3,1.35,236,0
+BGI.US,D,20110801,000000,1.32,1.35,1.28,1.28,3000,0
+BGI.US,D,20110802,000000,1.28,1.39,1.28,1.39,1842,0
+BGI.US,D,20110803,000000,1.39,1.39,1.39,1.39,100,0
+BGI.US,D,20110804,000000,1.35,1.35,1.35,1.35,100,0
+BGI.US,D,20110805,000000,1.23,1.23,1.15,1.15,2214,0
+BGI.US,D,20110808,000000,1.15,1.17,1.15,1.17,350,0
+BGI.US,D,20110809,000000,1.15,1.22,1.15,1.22,1870,0
+BGI.US,D,20110810,000000,1.22,1.22,1.22,1.22,300,0
+BGI.US,D,20110812,000000,1.15,1.15,1.15,1.15,500,0
+BGI.US,D,20110816,000000,1.15,1.15,1.15,1.15,100,0
+BGI.US,D,20110818,000000,1.15,1.16,1.02,1.16,2157,0
+BGI.US,D,20110822,000000,1.2,1.2,1.14,1.14,2864,0
+BGI.US,D,20110824,000000,1.12,1.12,1.12,1.12,200,0
+BGI.US,D,20110826,000000,1.12,1.12,1.12,1.12,100,0
+BGI.US,D,20110829,000000,1.12,1.12,1.12,1.12,100,0
+BGI.US,D,20110831,000000,1.13,1.14,1.09,1.14,1200,0
+BGI.US,D,20110901,000000,1.13,1.13,1.13,1.13,451,0
+BGI.US,D,20110902,000000,1.18,1.18,1.17,1.17,400,0
+BGI.US,D,20110909,000000,1.08,1.2,1.02,1.18,3480,0
+BGI.US,D,20110912,000000,1.19,1.2,1.19,1.2,695,0
+BGI.US,D,20110915,000000,1.11,1.15,1.11,1.15,495,0
+BGI.US,D,20110922,000000,0.9,1.18,0.9,1.1,11500,0
+BGI.US,D,20110923,000000,1.06,1.06,1.06,1.06,200,0
+BGI.US,D,20110927,000000,1.06,1.06,0.96,1,2600,0
+BGI.US,D,20110928,000000,1,1,1,1,100,0
+BGI.US,D,20111003,000000,1,1,0.92,0.92,1000,0
+BGI.US,D,20111004,000000,0.92,0.92,0.92,0.92,1800,0
+BGI.US,D,20111006,000000,0.94,0.96,0.94,0.96,750,0
+BGI.US,D,20111010,000000,1,1,1,1,100,0
+BGI.US,D,20111012,000000,0.92,0.94,0.92,0.94,300,0
+BGI.US,D,20111018,000000,0.95,0.95,0.95,0.95,215,0
+BGI.US,D,20111019,000000,0.95,0.95,0.95,0.95,200,0
+BGI.US,D,20111020,000000,0.93,0.93,0.92,0.92,2860,0
+BGI.US,D,20111021,000000,0.94,0.95,0.94,0.94,2840,0
+BGI.US,D,20111024,000000,0.95,0.95,0.95,0.95,1200,0
+BGI.US,D,20111026,000000,0.92,1.15,0.92,1.1,4544,0
+BGI.US,D,20111027,000000,1.15,1.15,1.1,1.1,1200,0
+BGI.US,D,20111028,000000,1.02,1.02,1,1,1470,0
+BGI.US,D,20111031,000000,1.09,1.18,1.06,1.06,1400,0
+BGI.US,D,20111104,000000,1.15,1.15,1.15,1.15,1400,0
+BGI.US,D,20111107,000000,1.2,1.25,1.2,1.23,3245,0
+BGI.US,D,20111108,000000,1.18,1.18,1.18,1.18,100,0
+BGI.US,D,20111110,000000,1.22,1.22,1.22,1.22,200,0
+BGI.US,D,20111111,000000,1.2,1.22,1.2,1.22,3300,0
+BGI.US,D,20111114,000000,1.22,1.25,1.22,1.25,608,0
+BGI.US,D,20111116,000000,1.25,1.25,1.25,1.25,1580,0
+BGI.US,D,20111117,000000,1.25,1.36,1.25,1.36,1212,0
+BGI.US,D,20111118,000000,1.34,1.35,1.34,1.35,2100,0
+BGI.US,D,20111121,000000,1.31,1.31,1.31,1.31,434,0
+BGI.US,D,20111122,000000,1.32,1.32,1.14,1.17,1493,0
+BGI.US,D,20111123,000000,1.15,1.18,1.15,1.18,4100,0
+BGI.US,D,20111129,000000,1.13,1.13,1.13,1.13,239,0
+BGI.US,D,20111202,000000,1.21,1.25,1.19,1.19,2435,0
+BGI.US,D,20111205,000000,1.19,1.19,1.19,1.19,1170,0
+BGI.US,D,20111208,000000,1.08,1.19,1.08,1.13,3149,0
+BGI.US,D,20111209,000000,1.13,1.13,1.1,1.1,3799,0
+BGI.US,D,20111219,000000,1.05,1.05,1.01,1.01,650,0
+BGI.US,D,20111220,000000,1.01,1.1,1.01,1.1,6543,0
+BGI.US,D,20111223,000000,1.18,1.18,1.18,1.18,100,0
+BGI.US,D,20111227,000000,1.1,1.1,1.1,1.1,173,0
+BGI.US,D,20111229,000000,1.12,1.12,0.94,0.94,4610,0
+BGI.US,D,20111230,000000,0.95,1.02,0.95,0.99,6892,0
+BGI.US,D,20120103,000000,1.02,1.04,1.02,1.04,450,0
+BGI.US,D,20120104,000000,1.04,1.09,1.04,1.09,2138,0
+BGI.US,D,20120109,000000,1.12,1.17,1.12,1.16,362,0
+BGI.US,D,20120110,000000,1.16,1.16,1.16,1.16,10475,0
+BGI.US,D,20120111,000000,1.18,1.3,1.17,1.17,16832,0
+BGI.US,D,20120113,000000,1.16,1.16,1.16,1.16,200,0
+BGI.US,D,20120124,000000,1.32,1.39,1.32,1.33,3100,0
+BGI.US,D,20120125,000000,1.31,1.31,1.31,1.31,150,0
+BGI.US,D,20120202,000000,1.11,1.17,1.11,1.13,2623,0
+BGI.US,D,20120206,000000,1.07,1.07,1.07,1.07,800,0
+BGI.US,D,20120207,000000,1.07,1.1,1.07,1.1,993,0
+BGI.US,D,20120208,000000,1.14,1.15,1.14,1.15,486,0
+BGI.US,D,20120209,000000,1.08,1.2,1.06,1.2,6100,0
+BGI.US,D,20120213,000000,1.09,1.2,1.09,1.2,400,0
+BGI.US,D,20120214,000000,1.14,1.14,1.14,1.14,200,0
+BGI.US,D,20120217,000000,1.08,1.3,1,1.05,32757,0
+BGI.US,D,20120222,000000,1.05,1.1,1.05,1.1,700,0
+BGI.US,D,20120224,000000,1.01,1.1,1.01,1.08,20453,0
+BGI.US,D,20120227,000000,1.05,1.05,1,1.01,4453,0
+BGI.US,D,20120228,000000,1.02,1.02,1,1,5616,0
+BGI.US,D,20120229,000000,1.01,1.05,1.01,1.02,7700,0
+BGI.US,D,20120301,000000,1.05,1.05,1.05,1.05,3364,0
+BGI.US,D,20120302,000000,1.05,1.05,1.05,1.05,1200,0
+BGI.US,D,20120306,000000,1.03,1.03,1,1,5969,0
+BGI.US,D,20120308,000000,1.04,1.04,1.04,1.04,100,0
+BGI.US,D,20120312,000000,1.19,1.19,1.04,1.04,950,0
+BGI.US,D,20120315,000000,1.04,1.05,1.04,1.05,7846,0
+BGI.US,D,20120316,000000,1.02,1.05,1.02,1.05,200,0
+BGI.US,D,20120319,000000,1,1.04,1,1.04,5015,0
+BGI.US,D,20120320,000000,1.02,1.02,1.02,1.02,700,0
+BGI.US,D,20120321,000000,1.02,1.02,1.02,1.02,500,0
+BGI.US,D,20120322,000000,1.02,1.02,1.02,1.02,100,0
+BGI.US,D,20120326,000000,1,1,1,1,151,0
+BGI.US,D,20120327,000000,1,1,1,1,4200,0
+BGI.US,D,20120328,000000,1.04,1.06,1.04,1.04,5500,0
+BGI.US,D,20120329,000000,1.04,1.04,1.04,1.04,800,0
+BGI.US,D,20120402,000000,1,1,1,1,28372,0
+BGI.US,D,20120409,000000,1.03,1.03,1.03,1.03,234,0
+BGI.US,D,20120411,000000,1,1,1,1,600,0
+BGI.US,D,20120416,000000,1,1,1,1,191,0
+BGI.US,D,20120417,000000,1.05,1.1,1.05,1.06,1000,0
+BGI.US,D,20120418,000000,1.08,1.08,1.08,1.08,100,0
+BGI.US,D,20120419,000000,1.08,1.08,1.08,1.08,100,0
+BGI.US,D,20120425,000000,1.05,1.05,1.05,1.05,100,0
+BGI.US,D,20120426,000000,1.1,1.15,1.1,1.14,2100,0
+BGI.US,D,20120427,000000,1.05,1.05,1.03,1.03,700,0
+BGI.US,D,20120501,000000,1.03,1.04,1.03,1.04,503,0
+BGI.US,D,20120502,000000,1.03,1.03,1.03,1.03,2319,0
+BGI.US,D,20120507,000000,1.02,1.02,1.02,1.02,100,0
+BGI.US,D,20120508,000000,1.01,1.01,1.01,1.01,300,0
+BGI.US,D,20120511,000000,1.01,1.01,1.01,1.01,2000,0
+BGI.US,D,20120523,000000,0.98,0.98,0.93,0.93,641,0
+BGI.US,D,20120525,000000,0.93,0.93,0.93,0.93,102,0
+BGI.US,D,20120530,000000,0.93,0.93,0.93,0.93,200,0
+BGI.US,D,20120531,000000,0.93,0.93,0.93,0.93,200,0
+BGI.US,D,20120601,000000,0.93,0.93,0.93,0.93,780,0
+BGI.US,D,20120604,000000,0.9,0.9,0.9,0.9,212,0
+BGI.US,D,20120605,000000,0.9,0.9,0.9,0.9,1100,0
+BGI.US,D,20120607,000000,0.93,0.93,0.93,0.93,716,0
+BGI.US,D,20120608,000000,0.95,1.01,0.95,1.01,999,0
+BGI.US,D,20120611,000000,0.92,0.92,0.89,0.89,2364,0
+BGI.US,D,20120612,000000,0.95,1,0.95,1,200,0
+BGI.US,D,20120613,000000,0.98,0.98,0.98,0.98,100,0
+BGI.US,D,20120614,000000,1,1,1,1,1966,0
+BGI.US,D,20120615,000000,1,1,1,1,200,0
+BGI.US,D,20120619,000000,1,1,0.95,0.95,200,0
+BGI.US,D,20120621,000000,0.97,1,0.97,1,400,0
+BGI.US,D,20120625,000000,0.92,0.92,0.92,0.92,100,0
+BGI.US,D,20120626,000000,0.89,0.89,0.89,0.89,100,0
+BGI.US,D,20120628,000000,0.96,0.96,0.96,0.96,1100,0
+BGI.US,D,20120629,000000,1.1,1.14,1.1,1.13,6190,0
+BGI.US,D,20120702,000000,1.11,1.16,1.11,1.16,300,0
+BGI.US,D,20120703,000000,1.16,1.16,1.16,1.16,400,0
+BGI.US,D,20120705,000000,1.15,1.15,1.15,1.15,200,0
+BGI.US,D,20120706,000000,1.06,1.06,0.89,1.01,1600,0
+BGI.US,D,20120709,000000,0.95,1.18,0.89,1.15,3089,0
+BGI.US,D,20120710,000000,1.12,1.15,1.12,1.15,1565,0
+BGI.US,D,20120712,000000,1.15,1.19,1.11,1.12,4264,0
+BGI.US,D,20120716,000000,1.1,1.1,1.02,1.08,1500,0
+BGI.US,D,20120717,000000,1.1,1.1,1.1,1.1,300,0
+BGI.US,D,20120718,000000,1.1,1.18,1.1,1.18,3147,0
+BGI.US,D,20120719,000000,1.1,1.1,1.1,1.1,1739,0
+BGI.US,D,20120720,000000,1.18,1.18,1.18,1.18,100,0
+BGI.US,D,20120725,000000,1.15,1.15,1.1,1.1,3400,0
+BGI.US,D,20120726,000000,1.12,1.12,1.09,1.09,564,0
+BGI.US,D,20120731,000000,1.04,1.04,1.04,1.04,300,0
+BGI.US,D,20120801,000000,1.05,1.05,0.98,1.05,2216,0
+BGI.US,D,20120802,000000,1.01,1.09,1.01,1.09,500,0
+BGI.US,D,20120803,000000,1.02,1.02,1.01,1.01,400,0
+BGI.US,D,20120806,000000,1.04,1.1,1.04,1.08,5042,0
+BGI.US,D,20120807,000000,1.05,1.05,1.05,1.05,100,0
+BGI.US,D,20120808,000000,1.08,1.1,1.08,1.1,2248,0
+BGI.US,D,20120809,000000,1.05,1.05,1.05,1.05,968,0
+BGI.US,D,20120810,000000,1.05,1.05,1.05,1.05,915,0
+BGI.US,D,20120813,000000,1.05,1.05,1.05,1.05,1100,0
+BGI.US,D,20120814,000000,1.08,1.1,1.06,1.06,1300,0
+BGI.US,D,20120820,000000,1.05,1.05,1.02,1.05,5511,0
+BGI.US,D,20120821,000000,1.06,1.08,1.04,1.04,3030,0
+BGI.US,D,20120828,000000,1.08,1.08,1.02,1.02,745,0
+BGI.US,D,20120830,000000,1.08,1.08,1.08,1.08,100,0
+BGI.US,D,20120904,000000,1.08,1.08,1.08,1.08,2700,0
+BGI.US,D,20120907,000000,1.08,1.08,1.01,1.01,8870,0
+BGI.US,D,20120910,000000,1.03,1.03,1.03,1.03,100,0
+BGI.US,D,20120912,000000,1.06,1.06,1.06,1.06,1200,0
+BGI.US,D,20120914,000000,1.06,1.06,1.06,1.06,100,0
+BGI.US,D,20120917,000000,1.06,1.06,1.06,1.06,200,0
+BGI.US,D,20120918,000000,1.06,1.06,1.06,1.06,595,0
+BGI.US,D,20120919,000000,1.07,1.08,1.07,1.08,3500,0
+BGI.US,D,20120920,000000,1.08,1.1,1.08,1.1,3000,0
+BGI.US,D,20120921,000000,1.04,1.04,1.04,1.04,434,0
+BGI.US,D,20120924,000000,1.04,1.04,1.04,1.04,800,0
+BGI.US,D,20120925,000000,1.08,1.1,1.04,1.04,11167,0
+BGI.US,D,20120926,000000,1.08,1.1,1.08,1.08,1100,0
+BGI.US,D,20120927,000000,1.04,1.04,1.04,1.04,216,0
+BGI.US,D,20121003,000000,1.08,1.08,1.06,1.08,515,0
+BGI.US,D,20121004,000000,1.05,1.05,1.05,1.05,400,0
+BGI.US,D,20121005,000000,1.02,1.02,1.02,1.02,1000,0
+BGI.US,D,20121009,000000,1.08,1.1,1.08,1.1,5072,0
+BGI.US,D,20121010,000000,1.09,1.09,1.02,1.02,1210,0
+BGI.US,D,20121015,000000,1.02,1.02,1.02,1.02,300,0
+BGI.US,D,20121016,000000,1.05,1.1,1.05,1.1,952,0
+BGI.US,D,20121017,000000,1.02,1.02,1.02,1.02,840,0
+BGI.US,D,20121019,000000,1.02,1.1,1.02,1.1,1500,0
+BGI.US,D,20121022,000000,1.02,1.03,1.02,1.03,1200,0
+BGI.US,D,20121024,000000,1.05,1.05,0.93,0.93,8787,0
+BGI.US,D,20121025,000000,1,1.17,1,1.1,5155,0
+BGI.US,D,20121026,000000,1.1,1.1,1.1,1.1,100,0
+BGI.US,D,20121031,000000,1.05,1.05,1.02,1.02,2300,0
+BGI.US,D,20121101,000000,0.98,0.98,0.98,0.98,792,0
+BGI.US,D,20121105,000000,0.97,1,0.9,0.9,8675,0
+BGI.US,D,20121106,000000,0.94,0.94,0.89,0.92,3480,0
+BGI.US,D,20121107,000000,0.92,0.92,0.92,0.92,200,0
+BGI.US,D,20121108,000000,0.92,0.92,0.9,0.9,7279,0
+BGI.US,D,20121109,000000,0.91,0.91,0.91,0.91,16786,0
+BGI.US,D,20121112,000000,0.91,0.92,0.89,0.89,30100,0
+BGI.US,D,20121114,000000,0.92,0.92,0.85,0.9,4613,0
+BGI.US,D,20121116,000000,0.9,0.9,0.85,0.9,10000,0
+BGI.US,D,20121119,000000,0.92,0.98,0.92,0.98,400,0
+BGI.US,D,20121120,000000,0.99,1.04,0.88,0.88,3182,0
+BGI.US,D,20121121,000000,0.88,0.88,0.83,0.85,24875,0
+BGI.US,D,20121123,000000,0.85,0.85,0.85,0.85,15410,0
+BGI.US,D,20121126,000000,0.87,0.87,0.79,0.85,62600,0
+BGI.US,D,20121127,000000,0.85,0.85,0.83,0.83,300,0
+BGI.US,D,20121128,000000,0.81,0.81,0.81,0.81,300,0
+BGI.US,D,20121129,000000,0.88,0.88,0.85,0.85,4400,0
+BGI.US,D,20121130,000000,0.97,0.97,0.79,0.79,9958,0
+BGI.US,D,20121203,000000,0.85,0.85,0.79,0.79,3097,0
+BGI.US,D,20121207,000000,0.85,0.87,0.79,0.82,3874,0
+BGI.US,D,20121210,000000,0.85,0.85,0.83,0.83,300,0
+BGI.US,D,20121217,000000,0.9,0.9,0.75,0.75,1641,0
+BGI.US,D,20121218,000000,0.81,0.81,0.75,0.75,1322,0
+BGI.US,D,20121219,000000,0.74,0.78,0.74,0.78,500,0
+BGI.US,D,20121220,000000,0.72,0.8,0.72,0.78,11169,0
+BGI.US,D,20121221,000000,0.82,0.82,0.77,0.78,436,0
+BGI.US,D,20121227,000000,0.8,0.85,0.8,0.85,6494,0
+BGI.US,D,20121228,000000,0.85,0.85,0.77,0.85,28343,0
+BGI.US,D,20121231,000000,0.89,0.89,0.72,0.76,4940,0
+BGI.US,D,20130102,000000,0.74,0.76,0.72,0.76,773,0
+BGI.US,D,20130103,000000,0.76,0.76,0.76,0.76,200,0
+BGI.US,D,20130107,000000,0.73,0.73,0.73,0.73,173,0
+BGI.US,D,20130108,000000,0.82,0.82,0.82,0.82,100,0
+BGI.US,D,20130109,000000,0.77,0.77,0.77,0.77,100,0
+BGI.US,D,20130111,000000,0.77,0.77,0.77,0.77,100,0
+BGI.US,D,20130115,000000,0.85,0.94,0.85,0.94,1848,0
+BGI.US,D,20130116,000000,0.92,0.92,0.92,0.92,400,0
+BGI.US,D,20130122,000000,0.86,0.86,0.86,0.86,900,0
+BGI.US,D,20130131,000000,0.93,0.93,0.91,0.91,2200,0
+BGI.US,D,20130201,000000,0.93,0.93,0.9,0.92,878,0
+BGI.US,D,20130204,000000,0.92,0.93,0.92,0.93,400,0
+BGI.US,D,20130205,000000,0.93,0.93,0.91,0.91,812,0
+BGI.US,D,20130206,000000,0.93,0.94,0.91,0.94,319,0
+BGI.US,D,20130211,000000,0.93,0.93,0.93,0.93,100,0
+BGI.US,D,20130212,000000,0.94,0.94,0.91,0.91,1276,0
+BGI.US,D,20130213,000000,0.92,0.92,0.92,0.92,100,0
+BGI.US,D,20130214,000000,0.93,0.93,0.93,0.93,200,0
+BGI.US,D,20130215,000000,0.78,0.83,0.78,0.83,281,0
+BGI.US,D,20130219,000000,0.89,0.93,0.89,0.93,861,0
+BGI.US,D,20130220,000000,0.93,0.93,0.93,0.93,200,0
+BGI.US,D,20130221,000000,0.93,0.93,0.93,0.93,525,0
+BGI.US,D,20130222,000000,0.92,0.92,0.78,0.9,5471,0
+BGI.US,D,20130226,000000,0.89,0.89,0.88,0.88,2274,0
+BGI.US,D,20130227,000000,0.88,0.88,0.85,0.85,4397,0
+BGI.US,D,20130301,000000,0.86,0.89,0.86,0.89,350,0
+BGI.US,D,20130304,000000,0.93,0.93,0.92,0.93,2438,0
+BGI.US,D,20130305,000000,0.92,0.93,0.92,0.93,1000,0
+BGI.US,D,20130306,000000,0.9,0.9,0.9,0.9,1900,0
+BGI.US,D,20130307,000000,0.86,0.93,0.86,0.93,2350,0
+BGI.US,D,20130312,000000,0.87,0.91,0.87,0.87,1320,0
+BGI.US,D,20130314,000000,0.86,0.86,0.86,0.86,269,0
+BGI.US,D,20130315,000000,0.86,0.92,0.85,0.92,3600,0
+BGI.US,D,20130318,000000,0.92,0.92,0.86,0.86,1903,0
+BGI.US,D,20130319,000000,0.88,0.88,0.88,0.88,143,0
+BGI.US,D,20130321,000000,0.92,0.92,0.92,0.92,1049,0
+BGI.US,D,20130322,000000,0.92,0.92,0.92,0.92,300,0
+BGI.US,D,20130325,000000,0.82,0.82,0.82,0.82,173,0
+BGI.US,D,20130326,000000,0.84,0.84,0.84,0.84,2023,0
+BGI.US,D,20130327,000000,0.88,0.88,0.84,0.84,300,0
+BGI.US,D,20130408,000000,0.82,0.86,0.82,0.86,879,0
+BGI.US,D,20130410,000000,0.84,0.84,0.84,0.84,1217,0
+BGI.US,D,20130411,000000,0.8,0.84,0.8,0.84,1350,0
+BGI.US,D,20130412,000000,0.89,0.91,0.84,0.84,2481,0
+BGI.US,D,20130417,000000,0.84,0.84,0.84,0.84,1000,0
+BGI.US,D,20130418,000000,0.9,0.9,0.9,0.9,100,0
+BGI.US,D,20130419,000000,0.84,0.87,0.68,0.87,11488,0
+BGI.US,D,20130422,000000,0.88,0.88,0.88,0.88,151,0
+BGI.US,D,20130423,000000,0.81,0.81,0.81,0.81,100,0
+BGI.US,D,20130424,000000,0.88,0.88,0.88,0.88,200,0
+BGI.US,D,20130516,000000,0.87,0.87,0.87,0.87,600,0
+BGI.US,D,20130517,000000,0.87,0.87,0.87,0.87,300,0
+BGI.US,D,20130521,000000,0.88,0.88,0.88,0.88,490,0
+BGI.US,D,20130523,000000,0.89,0.89,0.89,0.89,290,0
+BGI.US,D,20130524,000000,0.89,0.91,0.89,0.91,4700,0
+BGI.US,D,20130528,000000,0.94,0.97,0.94,0.97,1100,0
+BGI.US,D,20130529,000000,0.94,0.94,0.86,0.87,1300,0
+BGI.US,D,20130530,000000,0.86,0.87,0.86,0.86,4800,0
+BGI.US,D,20130606,000000,0.86,0.86,0.86,0.86,2200,0
+BGI.US,D,20130607,000000,0.86,0.86,0.79,0.79,3000,0
+BGI.US,D,20130610,000000,0.8,0.8,0.8,0.8,2700,0
+BGI.US,D,20130612,000000,0.8,0.8,0.8,0.8,500,0
+BGI.US,D,20130617,000000,0.78,0.8,0.78,0.8,2445,0
+BGI.US,D,20130618,000000,0.78,0.78,0.78,0.78,541,0
+BGI.US,D,20130624,000000,0.77,0.81,0.77,0.81,943,0
+BGI.US,D,20130625,000000,0.83,0.83,0.83,0.83,1620,0
+BGI.US,D,20130626,000000,0.88,0.88,0.88,0.88,100,0
+BGI.US,D,20130627,000000,0.86,0.95,0.85,0.94,3530,0
+BGI.US,D,20130628,000000,0.94,1.34,0.94,1.32,139836,0
+BGI.US,D,20130701,000000,1.34,1.34,1.16,1.24,55473,0
+BGI.US,D,20130702,000000,1.2,1.27,1.06,1.27,5350,0
+BGI.US,D,20130703,000000,1.18,1.18,1.05,1.05,15701,0
+BGI.US,D,20130705,000000,1.15,1.4,1.12,1.39,180333,0
+BGI.US,D,20130708,000000,1.41,1.6,1.2,1.51,170508,0
+BGI.US,D,20130709,000000,1.5,1.5,1.4,1.4,14944,0
+BGI.US,D,20130710,000000,1.41,1.92,1.41,1.73,184566,0
+BGI.US,D,20130711,000000,1.8,2.01,1.7,1.91,177790,0
+BGI.US,D,20130712,000000,1.93,2.02,1.75,1.87,54804,0
+BGI.US,D,20130715,000000,1.88,1.9,1.61,1.62,57038,0
+BGI.US,D,20130716,000000,1.62,1.62,1.43,1.59,49435,0
+BGI.US,D,20130717,000000,1.43,1.61,1.43,1.51,17984,0
+BGI.US,D,20130718,000000,1.58,1.7,1.5,1.7,11320,0
+BGI.US,D,20130719,000000,1.79,1.8,1.73,1.79,20512,0
+BGI.US,D,20130722,000000,1.8,1.8,1.71,1.78,18374,0
+BGI.US,D,20130723,000000,1.75,1.8,1.71,1.79,8901,0
+BGI.US,D,20130724,000000,1.74,1.77,1.72,1.72,5200,0
+BGI.US,D,20130725,000000,1.7,1.77,1.64,1.7,10993,0
+BGI.US,D,20130726,000000,1.65,1.75,1.5,1.75,17700,0
+BGI.US,D,20130729,000000,1.62,1.75,1.62,1.75,17830,0
+BGI.US,D,20130730,000000,1.62,1.75,1.62,1.7,830,0
+BGI.US,D,20130731,000000,1.7,1.7,1.64,1.68,8700,0
+BGI.US,D,20130801,000000,1.73,1.79,1.71,1.79,7150,0
+BGI.US,D,20130802,000000,1.79,1.8,1.75,1.75,17009,0
+BGI.US,D,20130805,000000,1.99,2,1.93,1.94,37197,0
+BGI.US,D,20130806,000000,1.94,2,1.91,1.99,18509,0
+BGI.US,D,20130807,000000,1.89,2.16,1.89,2.13,39645,0
+BGI.US,D,20130808,000000,2.25,2.5,2.21,2.28,64615,0
+BGI.US,D,20130809,000000,2.2,2.2,2.1,2.14,10825,0
+BGI.US,D,20130812,000000,2.17,2.2,1.94,1.94,23119,0
+BGI.US,D,20130813,000000,1.94,2.06,1.94,2.01,11050,0
+BGI.US,D,20130814,000000,2.45,2.45,2.14,2.29,27962,0
+BGI.US,D,20130815,000000,2.35,2.35,2.09,2.17,21107,0
+BGI.US,D,20130816,000000,2.22,2.22,2.04,2.08,8450,0
+BGI.US,D,20130819,000000,1.95,2.04,1.84,2,29808,0
+BGI.US,D,20130820,000000,2,2.08,1.84,2.05,84292,0
+BGI.US,D,20130821,000000,2.04,2.04,1.75,1.87,81145,0
+BGI.US,D,20130822,000000,1.98,2,1.85,1.89,7200,0
+BGI.US,D,20130823,000000,1.93,1.95,1.81,1.81,13220,0
+BGI.US,D,20130826,000000,1.84,1.89,1.67,1.7,14583,0
+BGI.US,D,20130827,000000,1.87,1.87,1.7,1.78,5692,0
+BGI.US,D,20130828,000000,1.74,1.75,1.66,1.69,1358,0
+BGI.US,D,20130829,000000,1.75,1.75,1.66,1.69,9799,0
+BGI.US,D,20130830,000000,1.67,1.68,1.61,1.66,6900,0
+BGI.US,D,20130903,000000,1.53,1.63,1.42,1.58,11699,0
+BGI.US,D,20130904,000000,1.8,1.8,1.65,1.66,9740,0
+BGI.US,D,20130905,000000,1.66,1.79,1.55,1.73,22842,0
+BGI.US,D,20130906,000000,1.56,1.89,1.56,1.74,4720,0
+BGI.US,D,20130909,000000,1.7,1.7,1.62,1.67,15720,0
+BGI.US,D,20130910,000000,1.54,1.69,1.54,1.66,15035,0
+BGI.US,D,20130911,000000,1.66,1.66,1.66,1.66,2000,0
+BGI.US,D,20130913,000000,1.68,1.68,1.68,1.68,1000,0
+BGI.US,D,20130916,000000,1.71,1.72,1.68,1.72,4939,0
+BGI.US,D,20130917,000000,1.89,1.89,1.74,1.74,4985,0
+BGI.US,D,20130918,000000,1.75,1.75,1.71,1.72,2300,0
+BGI.US,D,20130919,000000,1.72,1.78,1.72,1.78,2756,0
+BGI.US,D,20130923,000000,1.77,1.79,1.76,1.76,1018,0
+BGI.US,D,20130924,000000,1.79,1.81,1.79,1.8,2397,0
+BGI.US,D,20130925,000000,1.79,1.79,1.76,1.79,2000,0
+BGI.US,D,20130926,000000,1.78,1.78,1.76,1.78,2869,0
+BGI.US,D,20130927,000000,1.78,1.8,1.78,1.8,600,0
+BGI.US,D,20130930,000000,1.78,1.78,1.78,1.78,500,0
+BGI.US,D,20131002,000000,1.7,1.78,1.7,1.73,4350,0
+BGI.US,D,20131003,000000,1.76,1.81,1.73,1.73,630,0
+BGI.US,D,20131004,000000,1.81,2.07,1.81,2.07,17690,0
+BGI.US,D,20131007,000000,1.97,2.1,1.97,2.04,3300,0
+BGI.US,D,20131008,000000,2.07,2.07,1.84,1.9,14414,0
+BGI.US,D,20131009,000000,1.88,1.9,1.88,1.9,940,0
+BGI.US,D,20131010,000000,1.9,1.9,1.9,1.9,200,0
+BGI.US,D,20131011,000000,1.92,1.92,1.87,1.87,874,0
+BGI.US,D,20131014,000000,1.87,1.87,1.7,1.7,4700,0
+BGI.US,D,20131015,000000,1.87,1.87,1.73,1.73,2200,0
+BGI.US,D,20131016,000000,1.79,1.81,1.75,1.78,1752,0
+BGI.US,D,20131018,000000,1.77,1.84,1.77,1.84,4945,0
+BGI.US,D,20131021,000000,1.81,1.81,1.78,1.8,2292,0
+BGI.US,D,20131022,000000,1.76,1.78,1.7,1.76,20320,0
+BGI.US,D,20131024,000000,1.75,1.75,1.75,1.75,300,0
+BGI.US,D,20131025,000000,1.75,1.75,1.71,1.71,8000,0
+BGI.US,D,20131029,000000,1.7,1.7,1.62,1.62,1183,0
+BGI.US,D,20131030,000000,1.69,1.69,1.54,1.54,750,0
+BGI.US,D,20131031,000000,1.63,1.7,1.63,1.67,2600,0
+BGI.US,D,20131101,000000,1.65,1.65,1.65,1.65,188,0
+BGI.US,D,20131104,000000,1.77,1.77,1.68,1.68,2300,0
+BGI.US,D,20131105,000000,1.67,1.95,1.67,1.87,20638,0
+BGI.US,D,20131106,000000,1.88,1.99,1.88,1.99,22258,0
+BGI.US,D,20131107,000000,1.95,2.06,1.84,2.06,8435,0
+BGI.US,D,20131108,000000,1.9,2.06,1.9,2.04,400,0
+BGI.US,D,20131111,000000,2.02,2.05,2.02,2.03,400,0
+BGI.US,D,20131112,000000,1.9,2.01,1.9,2,2385,0
+BGI.US,D,20131113,000000,1.87,1.99,1.86,1.99,1570,0
+BGI.US,D,20131114,000000,1.98,1.98,1.95,1.97,1100,0
+BGI.US,D,20131115,000000,1.9,1.92,1.9,1.9,16000,0
+BGI.US,D,20131118,000000,1.86,1.88,1.69,1.72,10000,0
+BGI.US,D,20131119,000000,1.69,1.69,1.69,1.69,212,0
+BGI.US,D,20131120,000000,1.7,1.78,1.65,1.74,7828,0
+BGI.US,D,20131126,000000,1.74,1.78,1.74,1.78,400,0
+BGI.US,D,20131127,000000,1.8,1.8,1.8,1.8,1000,0
+BGI.US,D,20131129,000000,1.75,1.75,1.64,1.64,22192,0
+BGI.US,D,20131202,000000,1.64,1.75,1.64,1.65,2096,0
+BGI.US,D,20131203,000000,1.7,1.7,1.6,1.6,3830,0
+BGI.US,D,20131204,000000,1.63,1.63,1.55,1.55,4282,0
+BGI.US,D,20131205,000000,1.6,1.61,1.6,1.61,1100,0
+BGI.US,D,20131206,000000,1.57,1.57,1.54,1.54,2200,0
+BGI.US,D,20131209,000000,1.53,1.53,1.51,1.51,2708,0
+BGI.US,D,20131210,000000,1.48,1.48,1.45,1.47,3200,0
+BGI.US,D,20131211,000000,1.41,1.41,1.2,1.2,17913,0
+BGI.US,D,20131212,000000,1.25,1.3,1.25,1.3,14100,0
+BGI.US,D,20131213,000000,1.29,1.43,1.28,1.34,19708,0
+BGI.US,D,20131216,000000,1.34,1.34,1.28,1.28,453,0
+BGI.US,D,20131217,000000,1.32,1.32,1.26,1.27,5347,0
+BGI.US,D,20131218,000000,1.25,1.28,1.15,1.21,7161,0
+BGI.US,D,20131219,000000,1.2,1.3,1.2,1.28,7513,0
+BGI.US,D,20131220,000000,1.28,1.31,1.28,1.28,4424,0
+BGI.US,D,20131223,000000,1.35,1.35,1.27,1.34,2796,0
+BGI.US,D,20131224,000000,1.38,1.38,1.25,1.36,7900,0
+BGI.US,D,20131226,000000,1.26,1.37,1.25,1.31,4340,0
+BGI.US,D,20131227,000000,1.35,1.36,1.35,1.36,694,0
+BGI.US,D,20131230,000000,1.38,1.38,1.36,1.36,5000,0
+BGI.US,D,20131231,000000,1.39,1.53,1.39,1.52,5271,0
+BGI.US,D,20140102,000000,1.56,1.67,1.56,1.67,4459,0
+BGI.US,D,20140103,000000,1.67,1.67,1.67,1.67,230,0
+BGI.US,D,20140106,000000,1.75,1.75,1.75,1.75,434,0
+BGI.US,D,20140108,000000,1.67,1.67,1.67,1.67,902,0
+BGI.US,D,20140109,000000,1.67,1.67,1.67,1.67,533,0
+BGI.US,D,20140110,000000,1.62,1.64,1.56,1.64,1900,0
+BGI.US,D,20140113,000000,1.64,1.64,1.64,1.64,100,0
+BGI.US,D,20140114,000000,1.6,1.6,1.6,1.6,468,0
+BGI.US,D,20140115,000000,1.49,1.49,1.15,1.31,58197,0
+BGI.US,D,20140116,000000,1.37,1.37,1.12,1.16,56157,0
+BGI.US,D,20140117,000000,1.28,1.28,1.08,1.08,74200,0
+BGI.US,D,20140121,000000,1.08,1.17,1.08,1.17,27955,0
+BGI.US,D,20140122,000000,1.25,1.25,1.2,1.21,12284,0
+BGI.US,D,20140123,000000,1.22,1.28,1.15,1.25,15884,0
+BGI.US,D,20140124,000000,1.23,1.27,1.14,1.27,11849,0
+BGI.US,D,20140127,000000,1.26,1.35,1.17,1.32,1432,0
+BGI.US,D,20140128,000000,1.39,1.39,1.34,1.34,23855,0
+BGI.US,D,20140129,000000,1.35,1.35,1.17,1.32,7704,0
+BGI.US,D,20140130,000000,1.33,1.34,1.28,1.34,650,0
+BGI.US,D,20140131,000000,1.33,1.33,1.2,1.24,7400,0
+BGI.US,D,20140203,000000,1.18,1.19,1.18,1.19,13000,0
+BGI.US,D,20140204,000000,1.18,1.19,1.18,1.18,3700,0
+BGI.US,D,20140205,000000,1.13,1.36,1.11,1.26,16275,0
+BGI.US,D,20140206,000000,1.28,1.34,1.26,1.34,3826,0
+BGI.US,D,20140210,000000,1.34,1.34,1.19,1.22,9215,0
+BGI.US,D,20140211,000000,1.32,1.34,1.22,1.25,21849,0
+BGI.US,D,20140212,000000,1.25,1.25,1.25,1.25,5100,0
+BGI.US,D,20140213,000000,1.24,1.24,1.24,1.24,410,0
+BGI.US,D,20140218,000000,1.25,1.25,1.24,1.24,1594,0
+BGI.US,D,20140219,000000,1.25,1.38,1.25,1.33,28870,0
+BGI.US,D,20140220,000000,1.38,1.45,1.19,1.2,16230,0
+BGI.US,D,20140221,000000,1.22,1.23,1.2,1.22,4588,0
+BGI.US,D,20140224,000000,1.23,1.23,1.22,1.22,7499,0
+BGI.US,D,20140225,000000,1.22,1.23,1.22,1.23,2257,0
+BGI.US,D,20140226,000000,1.22,1.22,1.16,1.18,5674,0
+BGI.US,D,20140227,000000,1.19,1.19,1.12,1.15,20725,0
+BGI.US,D,20140303,000000,1.13,1.15,1.13,1.15,604,0
+BGI.US,D,20140304,000000,1.15,1.15,1.12,1.12,5538,0
+BGI.US,D,20140305,000000,1.1,1.12,1.1,1.1,3410,0
+BGI.US,D,20140306,000000,1.08,1.15,1.08,1.15,1528,0
+BGI.US,D,20140307,000000,1.16,1.32,1.16,1.2,43492,0
+BGI.US,D,20140310,000000,1.18,1.18,1.17,1.18,1200,0
+BGI.US,D,20140311,000000,1.16,1.25,1.16,1.21,9916,0
+BGI.US,D,20140313,000000,1.21,1.25,1.21,1.25,14890,0
+BGI.US,D,20140314,000000,1.25,1.29,1.25,1.25,2050,0
+BGI.US,D,20140318,000000,1.24,1.24,1.24,1.24,1000,0
+BGI.US,D,20140319,000000,1.23,1.23,1.22,1.22,285,0
+BGI.US,D,20140320,000000,1.28,1.28,1.24,1.25,14211,0
+BGI.US,D,20140324,000000,1.21,1.21,1.21,1.21,2350,0
+BGI.US,D,20140326,000000,1.21,1.21,1.19,1.19,1000,0
+BGI.US,D,20140327,000000,1.21,1.21,1.19,1.19,3900,0
+BGI.US,D,20140328,000000,1.16,1.16,1.07,1.1,56493,0
+BGI.US,D,20140331,000000,1.1,1.12,1.08,1.08,33227,0
+BGI.US,D,20140401,000000,1.12,1.12,1.12,1.12,400,0
+BGI.US,D,20140402,000000,1.14,1.19,1.14,1.16,3904,0
+BGI.US,D,20140403,000000,1.25,1.25,1.21,1.25,2091,0
+BGI.US,D,20140404,000000,1.25,1.25,1.25,1.25,601,0
+BGI.US,D,20140407,000000,1.2,1.2,1.2,1.2,5000,0
+BGI.US,D,20140408,000000,1.26,1.26,1.2,1.2,15550,0
+BGI.US,D,20140409,000000,1.21,1.21,1.21,1.21,100,0
+BGI.US,D,20140410,000000,1.21,1.21,1.2,1.2,3804,0
+BGI.US,D,20140411,000000,1.25,1.27,1.21,1.21,12100,0
+BGI.US,D,20140416,000000,1.27,1.27,1.21,1.22,2102,0
+BGI.US,D,20140417,000000,1.25,1.25,1.24,1.24,1800,0
+BGI.US,D,20140421,000000,1.26,1.26,1.15,1.17,10801,0
+BGI.US,D,20140422,000000,1.21,1.26,1.21,1.24,2918,0
+BGI.US,D,20140423,000000,1.23,1.26,1.23,1.23,7100,0
+BGI.US,D,20140424,000000,1.24,1.24,1.24,1.24,1300,0
+BGI.US,D,20140425,000000,1.22,1.23,1.22,1.23,477,0
+BGI.US,D,20140428,000000,1.23,1.23,1.21,1.22,6100,0
+BGI.US,D,20140429,000000,1.2,1.2,1.2,1.2,1835,0
+BGI.US,D,20140430,000000,1.23,1.23,1.21,1.21,6400,0
+BGI.US,D,20140501,000000,1.22,1.22,1.22,1.22,4422,0
+BGI.US,D,20140502,000000,1.2,1.25,1.2,1.2,19531,0
+BGI.US,D,20140505,000000,1.2,1.2,1.2,1.2,5100,0
+BGI.US,D,20140506,000000,1.2,1.2,1.15,1.2,29200,0
+BGI.US,D,20140507,000000,1.19,1.22,1.19,1.22,12000,0
+BGI.US,D,20140509,000000,1.19,1.2,1.19,1.2,1026,0
+BGI.US,D,20140512,000000,1.19,1.19,1.19,1.19,1528,0
+BGI.US,D,20140513,000000,1.17,1.17,1.17,1.17,250,0
+BGI.US,D,20140514,000000,1.2,1.2,1.2,1.2,3885,0
+BGI.US,D,20140519,000000,1.17,1.19,1.17,1.19,13900,0
+BGI.US,D,20140520,000000,1.1,1.2,1.1,1.18,11287,0
+BGI.US,D,20140522,000000,1.17,1.19,1.17,1.18,5600,0
+BGI.US,D,20140523,000000,1.18,1.19,1.16,1.16,11700,0
+BGI.US,D,20140530,000000,1.16,1.18,1.15,1.18,752,0
+BGI.US,D,20140602,000000,1.17,1.22,1.17,1.2,2505,0
+BGI.US,D,20140603,000000,1.22,1.22,1.22,1.22,755,0
+BGI.US,D,20140605,000000,1.19,1.22,1.19,1.22,235,0
+BGI.US,D,20140606,000000,1.22,1.23,1.22,1.23,1800,0
+BGI.US,D,20140609,000000,1.2,1.2,1.15,1.18,1726,0
+BGI.US,D,20140610,000000,1.15,1.15,1.15,1.15,453,0
+BGI.US,D,20140612,000000,1.15,1.2,1.15,1.2,1873,0
+BGI.US,D,20140616,000000,1.17,1.17,1.17,1.17,1158,0
+BGI.US,D,20140617,000000,1.15,1.2,1.15,1.2,250,0
+BGI.US,D,20140618,000000,1.15,1.15,1.12,1.15,974,0
+BGI.US,D,20140619,000000,1.15,1.19,1.15,1.19,800,0
+BGI.US,D,20140620,000000,1.15,1.15,1.15,1.15,100,0
+BGI.US,D,20140623,000000,1.15,1.15,1.15,1.15,25000,0
+BGI.US,D,20140624,000000,1.16,1.17,1.15,1.17,5200,0
+BGI.US,D,20140625,000000,1.15,1.15,1.15,1.15,490,0
+BGI.US,D,20140626,000000,1.15,1.17,1.15,1.17,10292,0
+BGI.US,D,20140701,000000,1.14,1.14,1.14,1.14,300,0
+BGI.US,D,20140702,000000,1.13,1.15,1.13,1.15,2700,0
+BGI.US,D,20140703,000000,1.18,1.18,1.18,1.18,200,0
+BGI.US,D,20140707,000000,1.15,1.19,1.15,1.19,1101,0
+BGI.US,D,20140708,000000,1.15,1.15,1.15,1.15,558,0
+BGI.US,D,20140714,000000,1.17,1.25,1.11,1.21,83355,0
+BGI.US,D,20140715,000000,1.23,1.25,1.23,1.25,1778,0
+BGI.US,D,20140716,000000,1.23,1.25,1.23,1.25,614,0
+BGI.US,D,20140717,000000,1.21,1.25,1.21,1.25,400,0
+BGI.US,D,20140718,000000,1.21,1.58,1.11,1.41,87467,0
+BGI.US,D,20140721,000000,1.39,1.58,1.26,1.49,66647,0
+BGI.US,D,20140722,000000,1.51,1.51,1.36,1.37,9941,0
+BGI.US,D,20140723,000000,1.43,1.44,1.31,1.44,4978,0
+BGI.US,D,20140724,000000,1.31,1.39,1.31,1.33,9103,0
+BGI.US,D,20140725,000000,1.31,1.31,1.28,1.31,8206,0
+BGI.US,D,20140728,000000,1.29,1.38,1.29,1.36,24135,0
+BGI.US,D,20140729,000000,1.4,1.65,1.38,1.47,69609,0
+BGI.US,D,20140730,000000,1.49,1.54,1.35,1.46,9374,0
+BGI.US,D,20140731,000000,1.45,1.45,1.17,1.26,50773,0
+BGI.US,D,20140801,000000,1.21,1.47,1.18,1.37,138099,0
+BGI.US,D,20140804,000000,1.48,1.48,1.37,1.39,7900,0
+BGI.US,D,20140805,000000,1.39,1.39,1.38,1.38,1609,0
+BGI.US,D,20140806,000000,1.4,1.43,1.19,1.25,15231,0
+BGI.US,D,20140807,000000,1.18,1.39,1.18,1.24,27702,0
+BGI.US,D,20140808,000000,1.28,1.31,1.23,1.23,6983,0
+BGI.US,D,20140811,000000,1.24,1.24,1.24,1.24,300,0
+BGI.US,D,20140812,000000,1.24,1.3,1.22,1.22,9436,0
+BGI.US,D,20140813,000000,1.28,1.3,1.19,1.19,26759,0
+BGI.US,D,20140814,000000,1.21,1.25,1.19,1.19,23683,0
+BGI.US,D,20140815,000000,1.19,1.2,1.19,1.2,2100,0
+BGI.US,D,20140818,000000,1.2,1.22,1.2,1.21,567,0
+BGI.US,D,20140819,000000,1.19,1.21,1.15,1.21,3461,0
+BGI.US,D,20140822,000000,1.17,1.17,1.15,1.15,425,0
+BGI.US,D,20140825,000000,1.13,1.14,1.13,1.13,2300,0
+BGI.US,D,20140826,000000,1.13,1.2,1.13,1.15,3205,0
+BGI.US,D,20140827,000000,1.15,1.15,1.14,1.14,699,0
+BGI.US,D,20140828,000000,1.18,1.18,1.18,1.18,832,0
+BGI.US,D,20140829,000000,1.14,1.14,1.14,1.14,3700,0
+BGI.US,D,20140902,000000,1.14,1.14,1.08,1.08,4688,0
+BGI.US,D,20140903,000000,1.09,1.12,1.02,1.05,10504,0
+BGI.US,D,20140904,000000,1.08,1.14,1.05,1.09,27979,0
+BGI.US,D,20140905,000000,1.05,1.1,1.05,1.08,6706,0
+BGI.US,D,20140908,000000,1.12,1.12,1.09,1.09,10655,0
+BGI.US,D,20140909,000000,1.03,1.06,1.02,1.04,15407,0
+BGI.US,D,20140911,000000,1.05,1.05,1,1,371,0
+BGI.US,D,20140912,000000,1.03,1.07,1.03,1.05,5400,0
+BGI.US,D,20140915,000000,1.06,1.06,1.06,1.06,3300,0
+BGI.US,D,20140916,000000,1.03,1.08,0.99,1.01,8330,0
+BGI.US,D,20140917,000000,1,1.01,1,1,1100,0
+BGI.US,D,20140918,000000,1.01,1.03,1,1.03,900,0
+BGI.US,D,20140919,000000,0.99,0.99,0.99,0.99,2982,0
+BGI.US,D,20140923,000000,1.01,1.03,0.99,0.99,909,0
+BGI.US,D,20140924,000000,1.02,1.02,1.02,1.02,817,0
+BGI.US,D,20140925,000000,1.02,1.02,1.02,1.02,141,0
+BGI.US,D,20140926,000000,1.03,1.03,0.98,0.98,8084,0
+BGI.US,D,20140929,000000,0.99,1.04,0.99,1.01,15100,0
+BGI.US,D,20141002,000000,1,1.17,0.85,1.16,44280,0
+BGI.US,D,20141003,000000,1.18,1.32,0.97,1.3,98098,0
+BGI.US,D,20141006,000000,1.41,1.41,1.16,1.28,47598,0
+BGI.US,D,20141007,000000,1.36,1.36,1.18,1.21,50494,0
+BGI.US,D,20141008,000000,1.27,1.27,1.15,1.2,28509,0
+BGI.US,D,20141009,000000,1.18,1.24,1.12,1.12,10477,0
+BGI.US,D,20141010,000000,1.28,1.28,1.04,1.06,4610,0
+BGI.US,D,20141013,000000,1.06,1.1,1.01,1.01,1900,0
+BGI.US,D,20141014,000000,1.01,1.01,0.9,0.96,9453,0
+BGI.US,D,20141015,000000,0.97,0.99,0.97,0.97,2640,0
+BGI.US,D,20141016,000000,0.98,0.98,0.96,0.96,300,0
+BGI.US,D,20141017,000000,0.96,0.97,0.96,0.96,10000,0
+BGI.US,D,20141020,000000,0.97,0.97,0.97,0.97,1100,0
+BGI.US,D,20141021,000000,0.97,1.3,0.81,1.26,125960,0
+BGI.US,D,20141022,000000,1.28,1.28,1.01,1.01,96714,0
+BGI.US,D,20141023,000000,1.09,1.42,1,1.03,143178,0
+BGI.US,D,20141024,000000,1.08,1.15,1.08,1.08,11329,0
+BGI.US,D,20141027,000000,1.06,1.07,1.06,1.06,6628,0
+BGI.US,D,20141028,000000,1.06,1.07,1.06,1.06,7420,0
+BGI.US,D,20141029,000000,1.09,1.1,1.09,1.1,2700,0
+BGI.US,D,20141030,000000,1.09,1.1,1.09,1.09,400,0
+BGI.US,D,20141031,000000,1.08,1.12,1.06,1.06,4500,0
+BGI.US,D,20141103,000000,1.07,1.1,1.06,1.09,7349,0
+BGI.US,D,20141104,000000,1.06,1.09,0.92,0.92,18361,0
+BGI.US,D,20141105,000000,0.93,0.99,0.93,0.95,4912,0
+BGI.US,D,20141106,000000,0.95,0.97,0.95,0.97,1000,0
+BGI.US,D,20141107,000000,0.95,0.95,0.94,0.94,2515,0
+BGI.US,D,20141110,000000,0.95,0.97,0.95,0.96,10316,0
+BGI.US,D,20141111,000000,0.94,0.94,0.94,0.94,520,0
+BGI.US,D,20141112,000000,0.95,0.96,0.94,0.96,7885,0
+BGI.US,D,20141114,000000,0.96,1.1,0.96,0.99,37658,0
+BGI.US,D,20141117,000000,0.96,0.98,0.96,0.98,615,0
+BGI.US,D,20141119,000000,0.99,0.99,0.96,0.96,1720,0
+BGI.US,D,20141120,000000,1.05,1.4,1.04,1.33,151506,0
+BGI.US,D,20141121,000000,1.25,1.7,1.2,1.48,273719,0
+BGI.US,D,20141124,000000,1.56,1.59,1.46,1.5,46870,0
+BGI.US,D,20141125,000000,1.49,1.59,1.38,1.45,102589,0
+BGI.US,D,20141126,000000,1.5,1.55,1.48,1.53,57123,0
+BGI.US,D,20141128,000000,1.55,1.55,1.47,1.5,12429,0
+BGI.US,D,20141201,000000,1.48,1.55,1.47,1.54,7086,0
+BGI.US,D,20141202,000000,1.53,1.53,1.53,1.53,1000,0
+BGI.US,D,20141203,000000,1.56,1.67,1.54,1.62,91552,0
+BGI.US,D,20141204,000000,1.62,1.62,1.24,1.44,53717,0
+BGI.US,D,20141205,000000,1.39,1.43,1.28,1.28,38989,0
+BGI.US,D,20141208,000000,1.36,1.4,1.28,1.4,6202,0
+BGI.US,D,20141209,000000,1.36,1.37,1.28,1.29,4505,0
+BGI.US,D,20141210,000000,1.34,1.42,1.34,1.42,6318,0
+BGI.US,D,20141211,000000,1.43,1.49,1.42,1.48,21350,0
+BGI.US,D,20141212,000000,1.43,1.48,1.37,1.4,25328,0
+BGI.US,D,20141215,000000,1.4,1.41,1.33,1.41,13473,0
+BGI.US,D,20141216,000000,1.4,1.41,1.4,1.41,7268,0
+BGI.US,D,20141217,000000,1.53,1.57,1.31,1.39,39677,0
+BGI.US,D,20141218,000000,1.35,1.51,1.3,1.49,39134,0
+BGI.US,D,20141219,000000,1.48,1.55,1.38,1.44,35603,0
+BGI.US,D,20141222,000000,1.43,1.43,1.43,1.43,208,0
+BGI.US,D,20141223,000000,1.46,1.47,1.4,1.46,8200,0
+BGI.US,D,20141224,000000,1.43,1.8,1.43,1.66,41149,0
+BGI.US,D,20141226,000000,1.57,1.85,1.57,1.85,17673,0
+BGI.US,D,20141229,000000,1.87,2.15,1.73,2.1,67071,0
+BGI.US,D,20141230,000000,2.09,2.09,1.88,1.91,25934,0
+BGI.US,D,20141231,000000,1.9,1.97,1.9,1.91,10473,0
+BGI.US,D,20150102,000000,1.97,1.97,1.94,1.94,4557,0
+BGI.US,D,20150105,000000,1.85,1.85,1.65,1.7,9616,0
+BGI.US,D,20150106,000000,1.73,1.73,1.73,1.73,298,0
+BGI.US,D,20150107,000000,1.74,1.74,1.51,1.74,49990,0
+BGI.US,D,20150108,000000,1.77,1.95,1.71,1.81,43338,0
+BGI.US,D,20150109,000000,1.8,1.8,1.74,1.77,3747,0
+BGI.US,D,20150112,000000,1.35,1.68,1.35,1.55,29514,0
+BGI.US,D,20150113,000000,1.55,1.76,1.39,1.44,100310,0
+BGI.US,D,20150114,000000,1.51,1.51,1.42,1.44,7721,0
+BGI.US,D,20150115,000000,1.7,1.7,1.45,1.46,39201,0
+BGI.US,D,20150116,000000,1.53,1.53,1.4,1.41,5476,0
+BGI.US,D,20150120,000000,1.45,1.5,1.44,1.5,3948,0
+BGI.US,D,20150121,000000,1.35,1.48,1.35,1.48,12547,0
+BGI.US,D,20150122,000000,1.5,1.52,1.44,1.44,19399,0
+BGI.US,D,20150123,000000,1.48,1.48,1.29,1.4,4373,0
+BGI.US,D,20150126,000000,1.36,1.41,1.35,1.41,1763,0
+BGI.US,D,20150127,000000,1.36,1.42,1.36,1.42,1757,0
+BGI.US,D,20150128,000000,1.41,1.41,1.41,1.41,1000,0
+BGI.US,D,20150129,000000,1.37,1.44,1.37,1.37,9700,0
+BGI.US,D,20150130,000000,1.39,1.39,1.33,1.33,8552,0
+BGI.US,D,20150202,000000,1.35,1.35,1.27,1.27,3710,0
+BGI.US,D,20150203,000000,1.25,1.32,1.25,1.32,3100,0
+BGI.US,D,20150204,000000,1.33,1.43,1.15,1.2,12380,0
+BGI.US,D,20150205,000000,1.23,1.27,1.23,1.27,2800,0
+BGI.US,D,20150206,000000,1.26,1.4,1.26,1.36,28134,0
+BGI.US,D,20150209,000000,1.37,1.37,1.36,1.36,750,0
+BGI.US,D,20150210,000000,1.41,1.44,1.4,1.43,15400,0
+BGI.US,D,20150211,000000,1.44,1.44,1.44,1.44,1105,0
+BGI.US,D,20150212,000000,1.44,1.46,1.44,1.46,3678,0
+BGI.US,D,20150213,000000,1.47,1.47,1.41,1.41,935,0
+BGI.US,D,20150217,000000,1.38,1.38,1.38,1.38,1302,0
+BGI.US,D,20150218,000000,1.38,1.38,1.38,1.38,370,0
+BGI.US,D,20150219,000000,1.35,1.36,1.35,1.36,3300,0
+BGI.US,D,20150223,000000,1.35,1.38,1.35,1.35,10440,0
+BGI.US,D,20150224,000000,1.32,1.34,1.31,1.32,3151,0
+BGI.US,D,20150225,000000,1.31,1.31,1.28,1.28,2401,0
+BGI.US,D,20150226,000000,1.25,1.27,1.25,1.27,1770,0
+BGI.US,D,20150227,000000,1.27,1.28,1.27,1.27,1084,0
+BGI.US,D,20150302,000000,1.27,1.27,1.27,1.27,100,0
+BGI.US,D,20150303,000000,1.25,1.25,1.25,1.25,800,0
+BGI.US,D,20150304,000000,1.25,1.25,1.25,1.25,700,0
+BGI.US,D,20150305,000000,1.22,1.22,1.16,1.16,5900,0
+BGI.US,D,20150306,000000,1.2,1.25,1.2,1.23,10300,0
+BGI.US,D,20150309,000000,1.23,1.25,1.23,1.25,4700,0
+BGI.US,D,20150310,000000,1.22,1.23,1.22,1.23,600,0
+BGI.US,D,20150311,000000,1.23,1.25,1.23,1.25,1100,0
+BGI.US,D,20150312,000000,1.27,1.29,1.24,1.24,6900,0
+BGI.US,D,20150313,000000,1.24,1.24,1.24,1.24,100,0
+BGI.US,D,20150316,000000,1.24,1.3,1.24,1.3,3400,0
+BGI.US,D,20150319,000000,1.3,1.38,1.3,1.38,5200,0
+BGI.US,D,20150320,000000,1.35,1.41,1.16,1.35,25500,0
+BGI.US,D,20150323,000000,1.35,1.52,1.35,1.44,16600,0
+BGI.US,D,20150324,000000,1.42,1.47,1.41,1.41,8300,0
+BGI.US,D,20150325,000000,1.41,1.45,1.41,1.42,6300,0
+BGI.US,D,20150326,000000,1.41,1.47,1.4,1.4,4300,0
+BGI.US,D,20150327,000000,1.4,1.46,1.37,1.37,5100,0
+BGI.US,D,20150330,000000,1.37,1.4,1.23,1.23,14400,0
+BGI.US,D,20150331,000000,1.17,1.18,1.16,1.16,5917,0
+BGI.US,D,20150401,000000,1.2,1.2,1.12,1.12,1500,0
+BGI.US,D,20150402,000000,1.11,1.21,1.1,1.12,8000,0
+BGI.US,D,20150406,000000,1.12,1.12,1.12,1.12,2400,0
+BGI.US,D,20150407,000000,1.1,1.1,1.1,1.1,600,0
+BGI.US,D,20150408,000000,1.1,1.29,1,1.2,45500,0
+BGI.US,D,20150409,000000,1.23,1.34,1.15,1.2,24309,0
+BGI.US,D,20150410,000000,1.21,1.21,1.16,1.16,1100,0
+BGI.US,D,20150414,000000,1.16,1.16,1.16,1.16,100,0
+BGI.US,D,20150415,000000,1.2,1.2,1.2,1.2,3791,0
+BGI.US,D,20150416,000000,1.22,1.26,1.22,1.26,1897,0
+BGI.US,D,20150417,000000,1.28,1.29,1.28,1.29,800,0
+BGI.US,D,20150420,000000,1.29,1.29,1.27,1.29,910,0
+BGI.US,D,20150421,000000,1.29,1.32,1.29,1.32,7134,0
+BGI.US,D,20150422,000000,1.32,1.32,1.32,1.32,190,0
+BGI.US,D,20150423,000000,1.32,1.32,1.31,1.31,2100,0
+BGI.US,D,20150424,000000,1.29,1.29,1.27,1.27,1600,0
+BGI.US,D,20150427,000000,1.2,1.2,1.2,1.2,1000,0
+BGI.US,D,20150428,000000,1.23,1.25,1.23,1.25,1092,0
+BGI.US,D,20150429,000000,1.23,1.24,1.23,1.23,2200,0
+BGI.US,D,20150430,000000,1.2,1.2,1.2,1.2,100,0
+BGI.US,D,20150501,000000,1.2,1.27,1.2,1.24,4500,0
+BGI.US,D,20150504,000000,1.18,1.2,1.18,1.19,2800,0
+BGI.US,D,20150505,000000,1.2,1.26,1.2,1.25,3300,0
+BGI.US,D,20150506,000000,1.25,1.25,1.25,1.25,10,0
+BGI.US,D,20150507,000000,1.27,1.27,1.27,1.27,100,0
+BGI.US,D,20150511,000000,1.27,1.27,1.27,1.27,100,0
+BGI.US,D,20150513,000000,1.25,1.25,1.25,1.25,260,0
+BGI.US,D,20150515,000000,1.26,1.26,1.25,1.25,608,0
+BGI.US,D,20150518,000000,1.24,1.24,1.24,1.24,263,0
+BGI.US,D,20150520,000000,1.25,1.25,1.25,1.25,597,0
+BGI.US,D,20150521,000000,1.28,1.3,1.28,1.3,2900,0
+BGI.US,D,20150522,000000,1.3,1.3,1.29,1.29,900,0
+BGI.US,D,20150527,000000,1.33,1.33,1.3,1.31,1100,0
+BGI.US,D,20150528,000000,1.29,1.29,1.29,1.29,110,0
+BGI.US,D,20150529,000000,1.29,1.3,1.29,1.29,1100,0
+BGI.US,D,20150601,000000,1.3,1.31,1.3,1.31,1600,0
+BGI.US,D,20150602,000000,1.31,1.31,1.31,1.31,700,0
+BGI.US,D,20150603,000000,1.31,1.31,1.31,1.31,100,0
+BGI.US,D,20150605,000000,1.31,1.31,1.31,1.31,1400,0
+BGI.US,D,20150608,000000,1.34,1.34,1.34,1.34,1000,0
+BGI.US,D,20150610,000000,1.31,1.31,1.31,1.31,2300,0
+BGI.US,D,20150611,000000,1.3,1.3,1.3,1.3,5330,0
+BGI.US,D,20150612,000000,1.3,1.3,1.3,1.3,100,0
+BGI.US,D,20150615,000000,1.26,1.26,1.26,1.26,5600,0
+BGI.US,D,20150616,000000,1.22,1.24,1.21,1.24,16100,0
+BGI.US,D,20150617,000000,1.24,1.24,1.24,1.24,100,0
+BGI.US,D,20150618,000000,1.21,1.21,1.21,1.21,2000,0
+BGI.US,D,20150623,000000,1.21,1.21,1.21,1.21,4210,0
+BGI.US,D,20150624,000000,1.21,1.21,1.21,1.21,100,0
+BGI.US,D,20150626,000000,1.21,1.21,1.21,1.21,100,0
+BGI.US,D,20150629,000000,1.21,1.21,1.21,1.21,100,0
+BGI.US,D,20150630,000000,1.17,1.17,1.17,1.17,790,0
+BGI.US,D,20150701,000000,1.17,1.17,1.1,1.1,7400,0
+BGI.US,D,20150702,000000,1.1,1.1,1.1,1.1,100,0
+BGI.US,D,20150708,000000,1.04,1.04,1.04,1.04,1600,0
+BGI.US,D,20150709,000000,1.15,1.15,1.09,1.13,1300,0
+BGI.US,D,20150713,000000,1.2,1.2,1.1,1.14,4200,0
+BGI.US,D,20150715,000000,1.13,1.2,1.13,1.18,10310,0
+BGI.US,D,20150716,000000,1.15,1.15,1.15,1.15,2300,0
+BGI.US,D,20150720,000000,1.15,1.15,1.14,1.14,2700,0
+BGI.US,D,20150721,000000,1.14,1.14,1.14,1.14,200,0
+BGI.US,D,20150722,000000,1.11,1.12,1.06,1.06,2700,0
+BGI.US,D,20150723,000000,1.15,1.15,1.06,1.06,3300,0
+BGI.US,D,20150724,000000,1.06,1.07,0.99,0.99,12200,0
+BGI.US,D,20150727,000000,1.01,1.01,1,1,500,0
+BGI.US,D,20150728,000000,1,1,0.83,0.95,12100,0
+BGI.US,D,20150729,000000,0.8,0.92,0.8,0.9,5700,0
+BGI.US,D,20150731,000000,0.86,0.86,0.86,0.86,2100,0
+BGI.US,D,20150803,000000,0.9,0.91,0.9,0.91,4109,0
+BGI.US,D,20150804,000000,0.9,0.9,0.9,0.9,1500,0
+BGI.US,D,20150805,000000,0.91,0.91,0.91,0.91,700,0
+BGI.US,D,20150806,000000,0.94,0.94,0.94,0.94,500,0
+BGI.US,D,20150807,000000,0.97,1,0.97,1,2500,0
+BGI.US,D,20150810,000000,0.97,0.97,0.97,0.97,100,0
+BGI.US,D,20150811,000000,1.05,1.05,1.05,1.05,100,0
+BGI.US,D,20150813,000000,1.03,1.03,1,1,600,0
+BGI.US,D,20150814,000000,1,1,1,1,100,0
+BGI.US,D,20150817,000000,1.06,1.06,1.01,1.01,1100,0
+BGI.US,D,20150818,000000,1.01,1.01,1.01,1.01,100,0
+BGI.US,D,20150819,000000,1,1,1,1,1900,0
+BGI.US,D,20150820,000000,0.99,0.99,0.99,0.99,300,0
+BGI.US,D,20150821,000000,0.99,0.99,0.99,0.99,100,0
+BGI.US,D,20150824,000000,0.98,0.98,0.87,0.88,3468,0
+BGI.US,D,20150825,000000,0.88,0.88,0.88,0.88,100,0
+BGI.US,D,20150826,000000,0.9,0.9,0.9,0.9,100,0
+BGI.US,D,20150827,000000,0.91,0.91,0.91,0.91,500,0
+BGI.US,D,20150828,000000,0.91,0.91,0.91,0.91,300,0
+BGI.US,D,20150831,000000,0.93,0.93,0.93,0.93,100,0
+BGI.US,D,20150901,000000,0.93,0.93,0.92,0.92,900,0
+BGI.US,D,20150908,000000,0.91,0.92,0.91,0.92,10400,0
+BGI.US,D,20150909,000000,0.92,0.93,0.92,0.93,6400,0
+BGI.US,D,20150910,000000,0.93,0.93,0.93,0.93,86,0
+BGI.US,D,20150911,000000,0.92,0.92,0.78,0.84,13600,0
+BGI.US,D,20150914,000000,0.84,0.84,0.8,0.8,600,0
+BGI.US,D,20150915,000000,0.78,0.78,0.78,0.78,100,0
+BGI.US,D,20150916,000000,0.78,0.78,0.67,0.71,1400,0
+BGI.US,D,20150917,000000,0.73,0.78,0.73,0.78,2420,0
+BGI.US,D,20150918,000000,0.78,0.78,0.75,0.75,3800,0
+BGI.US,D,20150922,000000,0.75,0.75,0.75,0.75,100,0
+BGI.US,D,20150923,000000,0.75,0.8,0.75,0.8,2489,0
+BGI.US,D,20150924,000000,0.79,0.79,0.78,0.78,2000,0
+BGI.US,D,20150925,000000,0.79,0.83,0.79,0.83,300,0
+BGI.US,D,20150929,000000,0.83,0.83,0.83,0.83,500,0
+BGI.US,D,20151006,000000,0.83,0.83,0.83,0.83,100,0
+BGI.US,D,20151012,000000,0.83,0.83,0.83,0.83,4,0
+BGI.US,D,20151014,000000,0.83,0.83,0.83,0.83,100,0
+BGI.US,D,20151019,000000,0.83,0.83,0.83,0.83,8,0
+BGI.US,D,20151020,000000,0.79,0.79,0.79,0.79,1600,0
+BGI.US,D,20151022,000000,0.77,0.77,0.77,0.77,400,0
+BGI.US,D,20151023,000000,0.76,0.78,0.76,0.77,2700,0
+BGI.US,D,20151026,000000,0.78,0.81,0.78,0.81,4200,0
+BGI.US,D,20151027,000000,0.81,0.81,0.81,0.81,100,0
+BGI.US,D,20151028,000000,0.81,0.83,0.8,0.8,4600,0
+BGI.US,D,20151029,000000,0.79,0.79,0.75,0.75,3700,0
+BGI.US,D,20151102,000000,0.79,0.79,0.79,0.79,171,0
+BGI.US,D,20151103,000000,0.78,0.78,0.78,0.78,819,0
+BGI.US,D,20151104,000000,0.75,0.75,0.75,0.75,650,0
+BGI.US,D,20151105,000000,0.76,0.77,0.75,0.75,3400,0
+BGI.US,D,20151106,000000,0.75,0.75,0.75,0.75,100,0
+BGI.US,D,20151109,000000,0.75,0.75,0.75,0.75,433,0
+BGI.US,D,20151110,000000,0.76,0.76,0.75,0.75,5300,0
+BGI.US,D,20151112,000000,0.75,0.75,0.75,0.75,9500,0
+BGI.US,D,20151113,000000,0.74,0.74,0.74,0.74,19400,0
+BGI.US,D,20151116,000000,0.71,0.71,0.7,0.7,1900,0
+BGI.US,D,20151117,000000,0.67,0.67,0.66,0.66,7500,0
+BGI.US,D,20151118,000000,0.68,0.68,0.63,0.63,3600,0
+BGI.US,D,20151119,000000,0.65,0.65,0.6,0.6,3600,0
+BGI.US,D,20151120,000000,0.59,0.63,0.58,0.6,48800,0
+BGI.US,D,20151123,000000,0.58,0.65,0.57,0.63,39500,0
+BGI.US,D,20151124,000000,0.64,0.69,0.64,0.69,61800,0
+BGI.US,D,20151125,000000,0.69,0.89,0.68,0.8,49800,0
+BGI.US,D,20151127,000000,0.8,0.85,0.8,0.81,3900,0
+BGI.US,D,20151130,000000,0.81,0.87,0.75,0.75,29600,0
+BGI.US,D,20151201,000000,0.79,0.79,0.67,0.69,10834,0
+BGI.US,D,20151202,000000,0.73,0.75,0.62,0.62,9984,0
+BGI.US,D,20151203,000000,0.64,0.71,0.64,0.68,24465,0
+BGI.US,D,20151204,000000,0.73,0.73,0.59,0.59,17900,0
+BGI.US,D,20151207,000000,0.6,0.6,0.6,0.6,200,0
+BGI.US,D,20151208,000000,0.63,0.74,0.58,0.6,15399,0
+BGI.US,D,20151209,000000,0.6,0.6,0.58,0.6,8000,0
+BGI.US,D,20151210,000000,0.6,0.68,0.53,0.53,44000,0
+BGI.US,D,20151211,000000,0.56,0.6,0.44,0.44,25500,0
+BGI.US,D,20151214,000000,0.47,0.47,0.45,0.45,3601,0
+BGI.US,D,20151215,000000,0.46,0.48,0.45,0.45,76800,0
+BGI.US,D,20151216,000000,0.47,0.54,0.47,0.5,19700,0
+BGI.US,D,20151217,000000,0.5,0.5,0.46,0.46,4300,0
+BGI.US,D,20151218,000000,0.44,0.44,0.44,0.44,300,0
+BGI.US,D,20151221,000000,0.4,0.42,0.36,0.4,25200,0
+BGI.US,D,20151222,000000,0.4,0.49,0.39,0.48,10071,0
+BGI.US,D,20151223,000000,0.5,0.51,0.46,0.47,17100,0
+BGI.US,D,20151228,000000,0.45,0.45,0.44,0.44,200,0
+BGI.US,D,20151229,000000,0.4048,0.4608,0.3888,0.4608,47276,0
+BGI.US,D,20151230,000000,0.42,0.42,0.3602,0.42,11714,0
+BGI.US,D,20151231,000000,0.38,0.38,0.3,0.368,182284,0
+BGI.US,D,20160104,000000,0.35,0.35,0.32,0.35,5005,0
+BGI.US,D,20160105,000000,0.3401,0.3501,0.32,0.3373,10511,0
+BGI.US,D,20160106,000000,0.3149,0.35,0.3149,0.35,3415,0
+BGI.US,D,20160107,000000,0.3404,0.37,0.3102,0.341,13162,0
+BGI.US,D,20160108,000000,0.358,0.3601,0.325,0.34,10850,0
+BGI.US,D,20160111,000000,0.323,0.3359,0.306,0.306,2798,0
+BGI.US,D,20160112,000000,0.3348,0.4,0.3348,0.38,5810,0
+BGI.US,D,20160113,000000,0.3901,0.4015,0.39,0.39,26608,0
+BGI.US,D,20160115,000000,0.37,0.37,0.37,0.37,100,0
+BGI.US,D,20160119,000000,0.34,0.34,0.34,0.34,100,0
+BGI.US,D,20160120,000000,0.3176,0.3176,0.304,0.304,5216,0
+BGI.US,D,20160127,000000,0.315,0.33,0.315,0.33,4410,0
+BGI.US,D,20160128,000000,0.314,0.314,0.314,0.314,174,0
+BGI.US,D,20160129,000000,0.3391,0.3391,0.3391,0.3391,206,0
+BGI.US,D,20160202,000000,0.33,0.33,0.33,0.33,500,0
+BGI.US,D,20160204,000000,0.3201,0.3201,0.2203,0.2678,25836,0
+BGI.US,D,20160209,000000,0.2686,0.2686,0.26,0.26,2125,0
+BGI.US,D,20160210,000000,0.2639,0.2639,0.26,0.26,765,0
+BGI.US,D,20160212,000000,0.24,0.24,0.22,0.24,2930,0
+BGI.US,D,20160216,000000,0.23,0.23,0.23,0.23,754,0
+BGI.US,D,20160218,000000,0.224,0.2316,0.224,0.23,1820,0
+BGI.US,D,20160219,000000,0.2399,0.255,0.22,0.24,10177,0
+BGI.US,D,20160222,000000,0.25,0.3,0.25,0.3,2991,0
+BGI.US,D,20160223,000000,0.284,0.298,0.2776,0.2776,1204,0
+BGI.US,D,20160224,000000,0.2714,0.2714,0.251,0.251,10520,0
+BGI.US,D,20160229,000000,0.251,0.251,0.23,0.23,10934,0
+BGI.US,D,20160301,000000,0.22,0.22,0.2142,0.2142,8500,0
+BGI.US,D,20160302,000000,0.2,0.23,0.19,0.2299,33542,0
+BGI.US,D,20160303,000000,0.22,0.23,0.22,0.22,12000,0
+BGI.US,D,20160304,000000,0.23,0.268,0.23,0.2464,18613,0
+BGI.US,D,20160307,000000,0.2588,0.39,0.2588,0.34,31059,0
+BGI.US,D,20160308,000000,0.34,0.3401,0.336,0.3401,2015,0
+BGI.US,D,20160309,000000,0.355,0.37,0.355,0.37,1786,0
+BGI.US,D,20160310,000000,0.37,0.37,0.332,0.3444,1481,0
+BGI.US,D,20160311,000000,0.348,0.41,0.33,0.352,33778,0
+BGI.US,D,20160314,000000,0.3696,0.3696,0.3696,0.3696,1411,0
+BGI.US,D,20160315,000000,0.375,0.375,0.369,0.369,1603,0
+BGI.US,D,20160316,000000,0.35,0.37,0.35,0.37,4880,0
+BGI.US,D,20160317,000000,0.372,0.388,0.372,0.388,3306,0
+BGI.US,D,20160318,000000,0.3948,0.44,0.39,0.4319,32404,0
+BGI.US,D,20160321,000000,0.45,0.4649,0.4412,0.447,18402,0
+BGI.US,D,20160322,000000,0.465,0.48,0.4551,0.4551,2378,0
+BGI.US,D,20160323,000000,0.4778,0.48,0.4778,0.48,7807,0
+BGI.US,D,20160324,000000,0.48,0.484,0.462,0.484,13334,0
+BGI.US,D,20160328,000000,0.4601,0.4601,0.3502,0.42,5930,0
+BGI.US,D,20160329,000000,0.4,0.4,0.4,0.4,150,0
+BGI.US,D,20160330,000000,0.4,0.4,0.4,0.4,2000,0
+BGI.US,D,20160331,000000,0.438,0.45,0.438,0.45,1815,0
+BGI.US,D,20160404,000000,0.449,0.449,0.449,0.449,711,0
+BGI.US,D,20160407,000000,0.4485,0.4485,0.4386,0.4386,1600,0
+BGI.US,D,20160408,000000,0.45,0.468,0.449,0.468,3619,0
+BGI.US,D,20160412,000000,0.4577,0.4577,0.4577,0.4577,1000,0
+BGI.US,D,20160414,000000,0.47,0.478,0.467,0.47,3979,0
+BGI.US,D,20160418,000000,0.44,0.478,0.42,0.478,960,0
+BGI.US,D,20160419,000000,0.478,0.478,0.478,0.478,1638,0
+BGI.US,D,20160425,000000,0.478,0.478,0.46,0.478,1011,0
+BGI.US,D,20160427,000000,0.46,0.4752,0.46,0.4752,1403,0
+BGI.US,D,20160429,000000,0.478,0.478,0.458,0.478,6103,0
+BGI.US,D,20160502,000000,0.48,0.49,0.48,0.484,4219,0
+BGI.US,D,20160503,000000,0.4857,0.498,0.4857,0.498,714,0
+BGI.US,D,20160504,000000,0.494,0.494,0.494,0.494,150,0
+BGI.US,D,20160505,000000,0.492,0.492,0.4899,0.49,1700,0
+BGI.US,D,20160509,000000,0.4887,0.505,0.4878,0.505,927,0
+BGI.US,D,20160510,000000,0.505,0.505,0.495,0.505,2359,0
+BGI.US,D,20160511,000000,0.5,0.5,0.5,0.5,1620,0
+BGI.US,D,20160513,000000,0.52,0.52,0.5097,0.5199,8105,0
+BGI.US,D,20160516,000000,0.53,0.53,0.5297,0.53,1053,0
+BGI.US,D,20160518,000000,0.5001,0.5001,0.5001,0.5001,100,0
+BGI.US,D,20160520,000000,0.5022,0.5022,0.5,0.5,800,0
+BGI.US,D,20160525,000000,0.47,0.47,0.445,0.445,1049,0
+BGI.US,D,20160531,000000,0.4675,0.4675,0.4675,0.4675,586,0
+BGI.US,D,20160602,000000,0.4373,0.4489,0.4373,0.4489,1601,0
+BGI.US,D,20160603,000000,0.46,0.473,0.46,0.473,1072,0
+BGI.US,D,20160606,000000,0.4665,0.4699,0.4665,0.4699,701,0
+BGI.US,D,20160607,000000,0.4624,0.4624,0.4624,0.4624,400,0
+BGI.US,D,20160608,000000,0.465,0.465,0.45,0.4542,2942,0
+BGI.US,D,20160609,000000,0.4582,0.463,0.4582,0.463,503,0
+BGI.US,D,20160610,000000,0.45,0.4614,0.45,0.46,3350,0
+BGI.US,D,20160616,000000,0.41,0.4598,0.41,0.4598,3318,0
+BGI.US,D,20160617,000000,0.46,0.46,0.46,0.46,306,0
+BGI.US,D,20160622,000000,0.45,0.45,0.45,0.45,128,0
+BGI.US,D,20160623,000000,0.4483,0.4539,0.4483,0.4502,713,0
+BGI.US,D,20160624,000000,0.45,0.498,0.45,0.491,6818,0
+BGI.US,D,20160628,000000,0.4648,0.4648,0.453,0.453,3709,0
+BGI.US,D,20160629,000000,0.4304,0.4304,0.4304,0.4304,5000,0
+BGI.US,D,20160630,000000,0.4899,0.53,0.4899,0.53,5740,0
+BGI.US,D,20160701,000000,0.5,0.5364,0.5,0.536,2876,0
+BGI.US,D,20160705,000000,0.6,5.15,0.6,2.85,9073095,0
+BGI.US,D,20160706,000000,2.72,4.25,2.55,2.9,12309225,0
+BGI.US,D,20160707,000000,3.04,3.55,2.92,3.25,8397416,0
+BGI.US,D,20160708,000000,3.2,3.4635,2.96,3.04,3129744,0
+BGI.US,D,20160711,000000,2.98,3.2899,2.34,2.56,2172050,0
+BGI.US,D,20160712,000000,2.33,2.48,1.8931,2.0501,1036423,0
+BGI.US,D,20160713,000000,2.28,2.99,2.16,2.34,3863839,0
+BGI.US,D,20160714,000000,2.48,2.95,2.4,2.53,2078221,0
+BGI.US,D,20160715,000000,2.68,2.7,2.33,2.41,786075,0
+BGI.US,D,20160718,000000,2.42,2.46,2.06,2.3499,440972,0
+BGI.US,D,20160719,000000,2.35,2.65,2.13,2.51,1203119,0
+BGI.US,D,20160720,000000,2.66,2.9,2.43,2.46,1796486,0
+BGI.US,D,20160721,000000,2.43,2.6,2.3,2.36,277226,0
+BGI.US,D,20160722,000000,2.41,2.8399,2.31,2.75,2539059,0
+BGI.US,D,20160725,000000,2.67,2.73,2.32,2.43,588783,0
+BGI.US,D,20160726,000000,2.61,2.62,2.32,2.42,120284,0
+BGI.US,D,20160727,000000,2.4,2.479,2.32,2.36,155414,0
+BGI.US,D,20160728,000000,2.34,2.4212,2.11,2.15,242751,0
+BGI.US,D,20160729,000000,2.1,2.88,2.1,2.2,1601309,0
+BGI.US,D,20160801,000000,2.24,2.6,2.232,2.41,815169,0
+BGI.US,D,20160802,000000,2.52,2.52,2.25,2.3589,199512,0
+BGI.US,D,20160803,000000,2.29,2.35,2.2,2.29,122660,0
+BGI.US,D,20160804,000000,2.19,2.3,2.15,2.2375,202203,0
+BGI.US,D,20160805,000000,2.2001,2.2689,2.18,2.2,76185,0
+BGI.US,D,20160808,000000,2.2,2.45,2.2,2.3,416508,0
+BGI.US,D,20160809,000000,2.3,2.65,2.25,2.37,1125064,0
+BGI.US,D,20160810,000000,2.37,2.37,2.22,2.28,103389,0
+BGI.US,D,20160811,000000,2.28,2.36,2.25,2.28,107825,0
+BGI.US,D,20160812,000000,2.36,2.36,2.17,2.23,107669,0
+BGI.US,D,20160815,000000,2.26,2.31,2.2,2.24,62350,0
+BGI.US,D,20160816,000000,2.3,2.34,2.18,2.224,109067,0
+BGI.US,D,20160817,000000,2.29,2.29,2.19,2.2199,103827,0
+BGI.US,D,20160818,000000,2.25,2.3,2.22,2.28,102601,0
+BGI.US,D,20160819,000000,2.18,2.2799,2.17,2.2099,48244,0
+BGI.US,D,20160822,000000,2.28,2.28,2.0249,2.11,142743,0
+BGI.US,D,20160823,000000,2.19,2.19,2.09,2.15,43876,0
+BGI.US,D,20160824,000000,2.145,2.15,2.03,2.05,91514,0
+BGI.US,D,20160825,000000,2.02,2.02,1.88,1.9,127298,0
+BGI.US,D,20160826,000000,1.9,1.9199,1.69,1.76,132115,0
+BGI.US,D,20160829,000000,1.77,1.79,1.63,1.7648,87225,0
+BGI.US,D,20160830,000000,1.79,1.8167,1.76,1.76,29965,0
+BGI.US,D,20160831,000000,1.7501,1.8,1.69,1.71,50861,0
+BGI.US,D,20160901,000000,1.7,1.84,1.69,1.83,27582,0
+BGI.US,D,20160902,000000,1.88,1.8999,1.74,1.78,51193,0
+BGI.US,D,20160906,000000,1.88,1.88,1.73,1.77,38507,0
+BGI.US,D,20160907,000000,1.84,1.88,1.79,1.8746,57294,0
+BGI.US,D,20160908,000000,1.8,2.18,1.8,1.93,495737,0
+BGI.US,D,20160909,000000,1.95,1.95,1.79,1.7913,66133,0
+BGI.US,D,20160912,000000,1.61,1.8,1.61,1.7388,79114,0
+BGI.US,D,20160913,000000,1.8,1.82,1.71,1.75,59937,0
+BGI.US,D,20160914,000000,1.8,1.97,1.71,1.88,164942,0
+BGI.US,D,20160915,000000,1.86,2.05,1.81,2,107123,0
+BGI.US,D,20160916,000000,2.05,2.05,1.77,1.84,134657,0
+BGI.US,D,20160919,000000,1.98,2.01,1.85,1.8799,80888,0
+BGI.US,D,20160920,000000,1.95,1.95,1.84,1.85,52554,0
+BGI.US,D,20160921,000000,1.92,1.92,1.84,1.8989,33893,0
+BGI.US,D,20160922,000000,1.88,1.99,1.84,1.9,85198,0
+BGI.US,D,20160923,000000,1.98,1.98,1.86,1.9,42382,0
+BGI.US,D,20160926,000000,1.86,1.91,1.86,1.88,21504,0
+BGI.US,D,20160927,000000,1.87,1.88,1.77,1.85,42313,0
+BGI.US,D,20160928,000000,1.8,1.9434,1.7701,1.83,53194,0
+BGI.US,D,20160929,000000,1.9,1.9665,1.83,1.86,29435,0
+BGI.US,D,20160930,000000,1.93,1.9499,1.85,1.86,29561,0
+BGI.US,D,20161003,000000,1.86,1.87,1.78,1.84,22960,0
+BGI.US,D,20161004,000000,1.89,1.89,1.79,1.86,40301,0
+BGI.US,D,20161005,000000,1.88,1.88,1.7961,1.845,47498,0
+BGI.US,D,20161006,000000,1.79,1.826,1.76,1.76,28628,0
+BGI.US,D,20161007,000000,1.75,1.8,1.3801,1.7,206680,0
+BGI.US,D,20161010,000000,1.7,1.72,1.515,1.57,35756,0
+BGI.US,D,20161011,000000,1.56,1.66,1.56,1.64,54553,0
+BGI.US,D,20161012,000000,1.62,1.65,1.5701,1.64,21584,0
+BGI.US,D,20161013,000000,1.6548,1.6626,1.57,1.59,25039,0
+BGI.US,D,20161014,000000,1.59,1.6164,1.59,1.5999,9795,0
+BGI.US,D,20161017,000000,1.53,1.54,1.43,1.4499,35984,0
+BGI.US,D,20161018,000000,1.52,1.53,1.4622,1.5,18522,0
+BGI.US,D,20161019,000000,1.44,1.48,1.198,1.31,93482,0
+BGI.US,D,20161020,000000,1.32,1.3967,1.31,1.35,21984,0
+BGI.US,D,20161021,000000,1.28,1.3599,1.1,1.1685,157629,0
+BGI.US,D,20161024,000000,1.16,1.58,1.16,1.4299,416887,0
+BGI.US,D,20161025,000000,1.59,2.2,1.59,1.67,1684036,0
+BGI.US,D,20161026,000000,1.6,1.6,1.4,1.49,239184,0
+BGI.US,D,20161027,000000,1.37,1.43,1.3,1.32,73260,0
+BGI.US,D,20161028,000000,1.38,1.7,1.38,1.4784,95997,0
+BGI.US,D,20161031,000000,1.49,1.49,1.35,1.37,46372,0
+BGI.US,D,20161101,000000,1.35,1.4341,1.32,1.35,60972,0
+BGI.US,D,20161102,000000,1.33,1.3699,1.23,1.23,39967,0
+BGI.US,D,20161103,000000,1.25,1.25,1.23,1.24,49661,0
+BGI.US,D,20161104,000000,1.19,1.25,1.17,1.23,20398,0
+BGI.US,D,20161107,000000,1.26,1.3399,1.2,1.21,68146,0
+BGI.US,D,20161108,000000,1.27,1.3365,1.23,1.31,33159,0
+BGI.US,D,20161109,000000,1.3,1.44,1.22,1.3932,67532,0
+BGI.US,D,20161110,000000,1.5,1.5,1.26,1.29,30303,0
+BGI.US,D,20161111,000000,1.33,1.36,1.31,1.31,18481,0
+BGI.US,D,20161114,000000,1.33,1.48,1.31,1.4334,136789,0
+BGI.US,D,20161115,000000,1.61,1.76,1.33,1.43,534309,0
+BGI.US,D,20161116,000000,1.25,1.459,1.25,1.31,185661,0
+BGI.US,D,20161117,000000,1.32,1.32,1.22,1.22,71397,0
+BGI.US,D,20161118,000000,1.22,1.2699,1.15,1.16,90261,0
+BGI.US,D,20161121,000000,1.2,1.2,1,1.13,121637,0
+BGI.US,D,20161122,000000,1.14,1.37,1.08,1.18,579481,0
+BGI.US,D,20161123,000000,1.09,1.165,1.043,1.11,71029,0
+BGI.US,D,20161125,000000,1.16,1.19,1.13,1.13,18591,0
+BGI.US,D,20161128,000000,1.26,1.26,1.1,1.1397,33198,0
+BGI.US,D,20161129,000000,1.1583,1.29,1.11,1.15,174347,0
+BGI.US,D,20161130,000000,1.15,1.22,1.12,1.14,68819,0
+BGI.US,D,20161201,000000,1.12,1.1666,1.12,1.129,42222,0
+BGI.US,D,20161202,000000,1.1244,1.14,1.11,1.11,41367,0
+BGI.US,D,20161205,000000,1.15,1.16,1.05,1.0878,43708,0
+BGI.US,D,20161206,000000,1.0884,1.14,1.0508,1.07,29272,0
+BGI.US,D,20161207,000000,1.08,1.11,1.03,1.0601,35131,0
+BGI.US,D,20161208,000000,1.15,1.15,1.06,1.06,31092,0
+BGI.US,D,20161209,000000,1.14,1.19,1.03,1.06,99388,0
+BGI.US,D,20161212,000000,1.11,1.11,1.06,1.06,29331,0
+BGI.US,D,20161213,000000,1.0442,1.09,1.04,1.08,37313,0
+BGI.US,D,20161214,000000,1.11,1.11,1.06,1.06,19646,0
+BGI.US,D,20161215,000000,1.07,1.07,1.06,1.07,10167,0
+BGI.US,D,20161216,000000,1.0754,1.1499,1.06,1.06,66505,0
+BGI.US,D,20161219,000000,1.12,1.12,1.06,1.075,25345,0
+BGI.US,D,20161220,000000,1.0616,1.0873,1.06,1.07,31512,0
+BGI.US,D,20161221,000000,1.09,1.09,1.06,1.06,34774,0
+BGI.US,D,20161222,000000,1.0833,1.14,1.06,1.1,56435,0
+BGI.US,D,20161223,000000,1.13,1.18,1.01,1.01,119642,0
+BGI.US,D,20161227,000000,1.06,1.0827,1.02,1.06,60508,0
+BGI.US,D,20161228,000000,1.0784,1.1495,1.05,1.0887,44629,0
+BGI.US,D,20161229,000000,1.08,1.12,1.02,1.0652,65939,0
+BGI.US,D,20161230,000000,1.04,1.3,1.03,1.07,458087,0
+BGI.US,D,20170103,000000,1.06,1.1465,1.05,1.07,44992,0
+BGI.US,D,20170104,000000,1.15,1.19,1.08,1.13,77636,0
+BGI.US,D,20170105,000000,1.18,1.1939,1.1,1.13,62653,0
+BGI.US,D,20170106,000000,1.15,1.2,1.1,1.12,49666,0
+BGI.US,D,20170109,000000,1.16,1.16,1.09,1.09,45263,0
+BGI.US,D,20170110,000000,1.0999,1.2,1.06,1.11,66556,0
+BGI.US,D,20170111,000000,1.11,1.27,1.11,1.18,94593,0
+BGI.US,D,20170112,000000,1.2,1.69,1.12,1.27,1142910,0
+BGI.US,D,20170113,000000,1.26,1.3162,1.16,1.2,149894,0
+BGI.US,D,20170117,000000,1.23,1.2399,1.18,1.21,31027,0
+BGI.US,D,20170118,000000,1.2,1.43,1.19,1.36,187297,0
+BGI.US,D,20170119,000000,1.4,1.44,1.27,1.28,156565,0
+BGI.US,D,20170120,000000,1.24,1.391,1.24,1.31,75979,0
+BGI.US,D,20170123,000000,1.34,1.57,1.3165,1.47,331811,0
+BGI.US,D,20170124,000000,1.5,2.12,1.5,1.8,3816861,0
+BGI.US,D,20170125,000000,1.83,1.97,1.6183,1.72,649247,0
+BGI.US,D,20170126,000000,1.75,1.75,1.69,1.74,178788,0
+BGI.US,D,20170127,000000,1.75,1.75,1.62,1.75,153310,0
+BGI.US,D,20170130,000000,1.84,1.89,1.6701,1.8,59932,0
+BGI.US,D,20170131,000000,1.92,1.93,1.75,1.75,110091,0
+BGI.US,D,20170201,000000,1.84,1.84,1.6208,1.76,178496,0
+BGI.US,D,20170202,000000,1.74,1.77,1.6499,1.75,53388,0
+BGI.US,D,20170203,000000,1.69,1.77,1.67,1.72,59860,0
+BGI.US,D,20170206,000000,1.705,1.75,1.68,1.69,32895,0
+BGI.US,D,20170207,000000,1.7,1.7384,1.691,1.7,13670,0
+BGI.US,D,20170208,000000,1.69,1.7399,1.59,1.64,122271,0
+BGI.US,D,20170209,000000,1.6425,1.71,1.6425,1.66,36279,0
+BGI.US,D,20170210,000000,1.68,1.77,1.6675,1.73,58797,0
+BGI.US,D,20170213,000000,1.72,1.8319,1.72,1.74,44376,0
+BGI.US,D,20170214,000000,1.79,1.89,1.79,1.81,95165,0
+BGI.US,D,20170215,000000,1.88,1.88,1.8,1.83,107740,0
+BGI.US,D,20170216,000000,1.86,1.8797,1.81,1.83,36275,0
+BGI.US,D,20170217,000000,1.87,1.87,1.7,1.74,45996,0
+BGI.US,D,20170221,000000,1.8,1.8,1.6,1.73,83992,0
+BGI.US,D,20170222,000000,1.77,1.89,1.36,1.66,143774,0
+BGI.US,D,20170223,000000,1.75,1.81,1.7101,1.74,34304,0
+BGI.US,D,20170224,000000,1.67,1.73,1.52,1.73,51858,0
+BGI.US,D,20170227,000000,1.66,1.85,1.65,1.8101,102234,0
+BGI.US,D,20170228,000000,1.74,1.86,1.7,1.78,44002,0
+BGI.US,D,20170301,000000,1.7501,1.78,1.741,1.77,11303,0
+BGI.US,D,20170302,000000,1.74,1.79,1.68,1.735,29834,0
+BGI.US,D,20170303,000000,1.7781,1.7781,1.53,1.66,49459,0
+BGI.US,D,20170306,000000,1.6,1.69,1.5596,1.6475,45479,0
+BGI.US,D,20170307,000000,1.58,1.6676,1.28,1.56,48179,0
+BGI.US,D,20170308,000000,1.51,1.59,1.45,1.56,18791,0
+BGI.US,D,20170309,000000,1.52,1.6476,1.52,1.6476,39830,0
+BGI.US,D,20170310,000000,1.65,1.73,1.46,1.64,69676,0
+BGI.US,D,20170313,000000,1.55,1.72,1.55,1.63,33785,0
+BGI.US,D,20170314,000000,1.58,1.64,1.5123,1.54,3366,0
+BGI.US,D,20170315,000000,1.63,1.65,1.24,1.55,54390,0
+BGI.US,D,20170316,000000,1.55,1.7,1.55,1.62,40626,0
+BGI.US,D,20170317,000000,1.61,1.6429,1.55,1.586,10272,0
+BGI.US,D,20170320,000000,1.53,1.62,1.23,1.53,41048,0
+BGI.US,D,20170321,000000,1.6,1.6,1.38,1.44,13188,0
+BGI.US,D,20170322,000000,1.39,1.54,1.39,1.49,24408,0
+BGI.US,D,20170323,000000,1.59,1.59,1.473,1.51,16480,0
+BGI.US,D,20170324,000000,1.47,1.55,1.47,1.5465,1952,0
+BGI.US,D,20170327,000000,1.5,1.54,1.4733,1.52,3556,0
+BGI.US,D,20170328,000000,1.516,1.54,1.33,1.5,21004,0
+BGI.US,D,20170329,000000,1.5,1.5,1.4601,1.48,12630,0
+BGI.US,D,20170330,000000,1.4879,1.4879,1.4,1.44,14757,0
+BGI.US,D,20170331,000000,1.44,1.46,1.4,1.42,11881,0
+BGI.US,D,20170403,000000,1.45,1.45,1.4,1.42,3684,0
+BGI.US,D,20170404,000000,1.3653,1.5,1.3653,1.45,7681,0
+BGI.US,D,20170405,000000,1.5,1.5,1.443,1.45,1901,0
+BGI.US,D,20170406,000000,1.45,1.45,1.39,1.41,5905,0
+BGI.US,D,20170407,000000,1.45,1.45,1.3969,1.4,2470,0
+BGI.US,D,20170410,000000,1.41,1.66,1.35,1.65,127329,0
+BGI.US,D,20170411,000000,1.42,1.6,1.36,1.56,107435,0
+BGI.US,D,20170412,000000,1.5,1.52,1.41,1.41,10509,0
+BGI.US,D,20170413,000000,1.41,1.55,1.4,1.55,36582,0
+BGI.US,D,20170417,000000,1.51,1.57,1.44,1.49,26470,0
+BGI.US,D,20170418,000000,1.5375,1.5375,1.414,1.49,25366,0
+BGI.US,D,20170419,000000,1.49,1.59,1.4,1.5,52616,0
+BGI.US,D,20170420,000000,1.47,1.58,1.42,1.54,9876,0
+BGI.US,D,20170421,000000,1.4601,1.65,1.24,1.43,123236,0
+BGI.US,D,20170424,000000,1.4687,1.47,1.38,1.43,47903,0
+BGI.US,D,20170425,000000,1.45,1.49,1.38,1.42,33878,0
+BGI.US,D,20170426,000000,1.48,1.49,1.39,1.48,39010,0
+BGI.US,D,20170427,000000,1.48,1.52,1.44,1.52,9306,0
+BGI.US,D,20170428,000000,1.5,1.54,1.4401,1.4401,18497,0
+BGI.US,D,20170501,000000,1.44,1.46,1.4,1.4199,29198,0
+BGI.US,D,20170502,000000,1.42,1.42,1.3999,1.4,8050,0
+BGI.US,D,20170503,000000,1.3694,1.42,1.25,1.3999,39015,0
+BGI.US,D,20170504,000000,1.4,1.41,1.4,1.4,3378,0
+BGI.US,D,20170505,000000,1.42,1.42,1.334,1.3721,11125,0
+BGI.US,D,20170508,000000,1.34,1.3665,1.34,1.35,6296,0
+BGI.US,D,20170509,000000,1.36,1.36,1.25,1.31,17711,0
+BGI.US,D,20170510,000000,1.33,1.36,1.25,1.25,61896,0
+BGI.US,D,20170511,000000,1.3235,1.4,1.28,1.35,59451,0
+BGI.US,D,20170512,000000,1.35,1.4,1.35,1.3675,1794,0
+BGI.US,D,20170515,000000,1.3541,1.42,1.35,1.3804,9546,0
+BGI.US,D,20170516,000000,1.35,1.4,1.25,1.35,47392,0
+BGI.US,D,20170517,000000,1.3452,1.44,1.32,1.42,26881,0
+BGI.US,D,20170518,000000,1.42,1.42,1.38,1.38,4232,0
+BGI.US,D,20170519,000000,1.39,1.39,1.37,1.37,14692,0
+BGI.US,D,20170522,000000,1.37,1.37,1.3,1.3201,28038,0
+BGI.US,D,20170524,000000,1.31,1.31,1.2812,1.2852,3685,0
+BGI.US,D,20170525,000000,1.282,1.3,1.28,1.29,8427,0
+BGI.US,D,20170526,000000,1.2952,1.2952,1.28,1.29,8270,0
+BGI.US,D,20170530,000000,1.29,1.29,1.25,1.26,13951,0
+BGI.US,D,20170531,000000,1.25,1.66,1.25,1.43,153437,0
+BGI.US,D,20170601,000000,1.39,1.43,1.27,1.43,44765,0
+BGI.US,D,20170602,000000,1.5,1.74,1.38,1.4325,159239,0
+BGI.US,D,20170605,000000,1.44,1.5168,1.36,1.41,13632,0
+BGI.US,D,20170606,000000,1.3942,1.3942,1.35,1.37,10917,0
+BGI.US,D,20170607,000000,1.39,1.48,1.2,1.46,85286,0
+BGI.US,D,20170608,000000,1.46,1.48,1.35,1.35,25220,0
+BGI.US,D,20170609,000000,1.4,1.42,1.36,1.3621,17142,0
+BGI.US,D,20170612,000000,1.39,1.42,1.36,1.42,17355,0
+BGI.US,D,20170613,000000,1.44,1.57,1.35,1.48,70605,0
+BGI.US,D,20170614,000000,1.45,1.48,1.38,1.44,19129,0
+BGI.US,D,20170615,000000,1.43,1.45,1.33,1.45,36775,0
+BGI.US,D,20170616,000000,1.41,1.43,1.29,1.38,14385,0
+BGI.US,D,20170619,000000,1.38,1.42,1.3,1.34,35853,0
+BGI.US,D,20170620,000000,1.3485,1.3485,1.32,1.3374,2205,0
+BGI.US,D,20170621,000000,1.3,1.36,1.3,1.35,11148,0
+BGI.US,D,20170622,000000,1.33,1.378,1.3,1.3,48387,0
+BGI.US,D,20170623,000000,1.44,1.45,1.29,1.43,115359,0
+BGI.US,D,20170626,000000,1.42,1.6,1.41,1.49,94223,0
+BGI.US,D,20170627,000000,1.42,1.435,1.36,1.38,58801,0
+BGI.US,D,20170628,000000,1.36,1.38,1.33,1.36,28492,0
+BGI.US,D,20170629,000000,1.3521,1.3621,1.32,1.33,16101,0
+BGI.US,D,20170630,000000,1.35,1.4,1.28,1.28,21059,0
+BGI.US,D,20170703,000000,1.29,1.37,1.29,1.37,6707,0
+BGI.US,D,20170705,000000,1.33,1.4,1.33,1.33,8936,0
+BGI.US,D,20170706,000000,1.32,1.36,1.29,1.32,5186,0
+BGI.US,D,20170707,000000,1.36,1.36,1.325,1.3558,6062,0
+BGI.US,D,20170710,000000,1.33,1.34,1.3182,1.32,4203,0
+BGI.US,D,20170711,000000,1.32,1.33,1.29,1.33,4076,0
+BGI.US,D,20170712,000000,1.37,1.37,1.3,1.3562,17205,0
+BGI.US,D,20170713,000000,1.35,1.35,1.3,1.3,4277,0
+BGI.US,D,20170714,000000,1.3,1.36,1.3,1.35,3947,0
+BGI.US,D,20170717,000000,1.3666,1.369,1.3201,1.34,10993,0
+BGI.US,D,20170718,000000,1.32,1.32,1.31,1.32,663,0
+BGI.US,D,20170719,000000,1.34,1.34,1.3,1.31,9805,0
+BGI.US,D,20170720,000000,1.3,1.34,1.3,1.34,13820,0
+BGI.US,D,20170721,000000,1.34,1.45,1.34,1.35,111626,0
+BGI.US,D,20170724,000000,1.34,1.341,1.3042,1.34,6507,0
+BGI.US,D,20170725,000000,1.3,1.37,1.3,1.3205,7871,0
+BGI.US,D,20170726,000000,1.36,1.36,1.3221,1.34,2766,0
+BGI.US,D,20170727,000000,1.3224,1.33,1.32,1.32,3758,0
+BGI.US,D,20170728,000000,1.33,1.33,1.33,1.33,1369,0
+BGI.US,D,20170731,000000,1.35,1.35,1.22,1.33,71480,0
+BGI.US,D,20170801,000000,1.34,1.37,1.32,1.37,9071,0
+BGI.US,D,20170802,000000,1.37,1.37,1.33,1.3484,5729,0
+BGI.US,D,20170803,000000,1.36,1.4,1.3227,1.37,5384,0
+BGI.US,D,20170804,000000,1.39,1.4,1.34,1.34,4560,0
+BGI.US,D,20170807,000000,1.34,1.36,1.33,1.33,9161,0
+BGI.US,D,20170808,000000,1.33,1.42,1.33,1.33,10469,0
+BGI.US,D,20170809,000000,1.36,1.4,1.35,1.35,9153,0
+BGI.US,D,20170810,000000,1.4,1.41,1.33,1.35,24763,0
+BGI.US,D,20170811,000000,1.46,1.95,1.41,1.5,330623,0
+BGI.US,D,20170814,000000,1.5,1.6147,1.45,1.51,25396,0
+BGI.US,D,20170815,000000,1.54,1.55,1.5,1.54,14436,0
+BGI.US,D,20170816,000000,1.51,1.72,1.51,1.64,143299,0
+BGI.US,D,20170817,000000,1.69,1.72,1.58,1.61,36248,0
+BGI.US,D,20170818,000000,1.65,1.82,1.65,1.74,95102,0
+BGI.US,D,20170821,000000,1.75,1.85,1.7,1.78,25366,0
+BGI.US,D,20170822,000000,1.77,1.85,1.73,1.78,26093,0
+BGI.US,D,20170823,000000,1.78,1.81,1.72,1.8,29966,0
+BGI.US,D,20170824,000000,1.79,1.86,1.79,1.86,53541,0
+BGI.US,D,20170825,000000,1.86,1.9,1.81,1.9,37505,0
+BGI.US,D,20170828,000000,1.88,1.95,1.88,1.95,15019,0
+BGI.US,D,20170829,000000,1.95,1.99,1.7829,1.98,51379,0
+BGI.US,D,20170830,000000,1.99,2.02,1.98,2,69360,0
+BGI.US,D,20170831,000000,2,2.05,1.8917,1.93,25748,0
+BGI.US,D,20170901,000000,1.91,1.99,1.91,1.97,20206,0
+BGI.US,D,20170905,000000,1.95,1.95,1.9,1.93,3071,0
+BGI.US,D,20170906,000000,1.99,1.997,1.8839,1.8839,26344,0
+BGI.US,D,20170907,000000,1.85,1.99,1.85,1.9501,18495,0
+BGI.US,D,20170908,000000,1.93,2.0066,1.8804,2,26155,0
+BGI.US,D,20170911,000000,2.01,2.05,1.92,1.96,34334,0
+BGI.US,D,20170912,000000,2,2,1.96,1.96,1190,0
+BGI.US,D,20170913,000000,1.93,2,1.751,1.929,4666,0
+BGI.US,D,20170914,000000,1.87,1.93,1.85,1.93,8424,0
+BGI.US,D,20170915,000000,1.93,1.99,1.9,1.95,23567,0
+BGI.US,D,20170918,000000,1.98,2,1.8501,1.89,15825,0
+BGI.US,D,20170919,000000,1.93,1.93,1.88,1.8956,4567,0
+BGI.US,D,20170920,000000,1.9262,1.9262,1.88,1.88,11538,0
+BGI.US,D,20170921,000000,1.9,1.9168,1.8821,1.9,2300,0
+BGI.US,D,20170922,000000,1.8901,1.8915,1.89,1.89,4179,0
+BGI.US,D,20170925,000000,1.9399,1.9399,1.8913,1.8913,1265,0
+BGI.US,D,20170926,000000,1.9,1.9,1.76,1.88,2995,0
+BGI.US,D,20170927,000000,1.8954,1.9,1.86,1.8759,4733,0
+BGI.US,D,20170928,000000,1.9,1.9,1.751,1.751,2454,0
+BGI.US,D,20170929,000000,1.9,1.9,1.8,1.84,21126,0
+BGI.US,D,20171002,000000,1.8165,1.83,1.8099,1.8193,3234,0
+BGI.US,D,20171003,000000,1.83,1.83,1.79,1.79,7884,0
+BGI.US,D,20171004,000000,1.76,1.78,1.69,1.69,8038,0
+BGI.US,D,20171005,000000,1.6973,1.71,1.6801,1.71,12927,0
+BGI.US,D,20171006,000000,1.72,1.72,1.6802,1.6991,6326,0
+BGI.US,D,20171009,000000,1.6701,1.8,1.6701,1.785,4429,0
+BGI.US,D,20171011,000000,1.8,1.8,1.7999,1.7999,525,0
+BGI.US,D,20171012,000000,1.8,1.8,1.75,1.7887,5022,0
+BGI.US,D,20171013,000000,1.8,1.8,1.75,1.781,2317,0
+BGI.US,D,20171016,000000,1.7846,1.7846,1.7846,1.7846,1638,0
+BGI.US,D,20171017,000000,1.8,1.8,1.78,1.78,4039,0
+BGI.US,D,20171018,000000,1.78,1.79,1.78,1.78,6399,0
+BGI.US,D,20171019,000000,1.78,1.7952,1.78,1.7952,1799,0
+BGI.US,D,20171020,000000,1.78,1.78,1.736,1.74,4710,0
+BGI.US,D,20171023,000000,1.755,1.81,1.73,1.7785,22701,0
+BGI.US,D,20171024,000000,1.7913,2.4,1.7913,1.9699,371961,0
+BGI.US,D,20171025,000000,1.9872,1.995,1.76,1.8878,32923,0
+BGI.US,D,20171026,000000,1.83,2.09,1.83,1.98,89198,0
+BGI.US,D,20171027,000000,2.05,2.3,2.01,2.11,89605,0
+BGI.US,D,20171030,000000,2.06,2.3,2.0201,2.1701,32806,0
+BGI.US,D,20171031,000000,2.24,2.27,2.17,2.2228,19107,0
+BGI.US,D,20171101,000000,2.3,2.3,2.18,2.21,9573,0
+BGI.US,D,20171102,000000,2.2,2.2,2.12,2.1407,22727,0
+BGI.US,D,20171103,000000,2.16,2.21,2.15,2.15,8629,0
+BGI.US,D,20171106,000000,2.21,2.3,2.1301,2.29,36805,0
+BGI.US,D,20171107,000000,2.3,2.3,2.1934,2.1934,8316,0
+BGI.US,D,20171108,000000,2.26,2.26,2.2201,2.25,6429,0
+BGI.US,D,20171109,000000,2.26,2.26,2.229,2.26,3799,0
+BGI.US,D,20171110,000000,2.235,2.26,2.235,2.26,11431,0
+BGI.US,D,20171113,000000,2.3,2.69,2.28,2.69,92047,0
+BGI.US,D,20171114,000000,2.41,2.7,2.41,2.69,90500,0
+BGI.US,D,20171115,000000,2.7,2.72,2.5,2.52,77860,0
+BGI.US,D,20171116,000000,2.5,2.5,2.4601,2.4601,14585,0
+BGI.US,D,20171117,000000,2.44,2.44,1.81,1.9872,191546,0
+BGI.US,D,20171120,000000,1.72,2.14,1.65,2,331555,0
+BGI.US,D,20171121,000000,2.19,2.19,1.86,1.9,68161,0
+BGI.US,D,20171122,000000,2,2,1.75,1.83,69266,0
+BGI.US,D,20171124,000000,1.81,1.84,1.79,1.82,8541,0
+BGI.US,D,20171127,000000,1.79,1.82,1.75,1.79,14447,0
+BGI.US,D,20171128,000000,1.8,1.83,1.75,1.82,14559,0
+BGI.US,D,20171129,000000,1.87,2.001,1.75,1.851,174229,0
+BGI.US,D,20171130,000000,1.85,2.05,1.75,1.755,42854,0
+BGI.US,D,20171201,000000,1.84,1.84,1.7,1.7,16643,0
+BGI.US,D,20171204,000000,1.7,1.7984,1.7,1.77,20190,0
+BGI.US,D,20171205,000000,1.74,1.74,1.74,1.74,19297,0
+BGI.US,D,20171206,000000,1.79,1.79,1.73,1.76,16895,0
+BGI.US,D,20171207,000000,1.74,1.74,1.7,1.7,63898,0
+BGI.US,D,20171208,000000,1.7,1.79,1.65,1.6884,46801,0
+BGI.US,D,20171211,000000,1.6501,1.7335,1.51,1.64,10835,0
+BGI.US,D,20171212,000000,1.63,1.63,1.51,1.52,10230,0
+BGI.US,D,20171213,000000,1.64,1.659,1.57,1.57,10466,0
+BGI.US,D,20171214,000000,1.63,1.63,1.55,1.6,14214,0
+BGI.US,D,20171215,000000,1.5779,1.7085,1.5779,1.7,16298,0
+BGI.US,D,20171218,000000,1.7006,1.71,1.62,1.62,2394,0
+BGI.US,D,20171219,000000,1.62,1.65,1.56,1.5686,22326,0
+BGI.US,D,20171220,000000,1.63,1.63,1.5647,1.57,2206,0
+BGI.US,D,20171221,000000,1.51,1.61,1.451,1.48,27163,0
+BGI.US,D,20171222,000000,1.46,1.53,1.46,1.48,8318,0
+BGI.US,D,20171226,000000,1.54,1.56,1.4875,1.49,17044,0
+BGI.US,D,20171227,000000,1.52,1.546,1.43,1.43,23325,0
+BGI.US,D,20171228,000000,1.45,1.48,1.19,1.39,32923,0
+BGI.US,D,20171229,000000,1.33,1.43,1.25,1.3,52472,0
+BGI.US,D,20180102,000000,1.36,1.5,1.32,1.32,18663,0
+BGI.US,D,20180103,000000,1.37,1.5,1.37,1.4,18541,0
+BGI.US,D,20180104,000000,1.45,1.45,1.37,1.37,18766,0
+BGI.US,D,20180105,000000,1.4094,1.41,1.3575,1.41,23393,0
+BGI.US,D,20180108,000000,1.42,1.459,1.28,1.34,40546,0
+BGI.US,D,20180109,000000,1.39,1.39,1.3,1.31,54086,0
+BGI.US,D,20180110,000000,1.3012,1.48,1.3012,1.33,44923,0
+BGI.US,D,20180111,000000,1.39,1.39,1.32,1.32,15565,0
+BGI.US,D,20180112,000000,1.33,1.37,1.32,1.37,33120,0
+BGI.US,D,20180116,000000,1.41,1.41,1.34,1.4,25030,0
+BGI.US,D,20180117,000000,1.3501,1.3901,1.3498,1.35,13005,0
+BGI.US,D,20180118,000000,1.3501,1.43,1.31,1.34,59998,0
+BGI.US,D,20180119,000000,1.35,1.3894,1.34,1.3801,3822,0
+BGI.US,D,20180122,000000,1.35,1.37,1.35,1.3601,3969,0
+BGI.US,D,20180123,000000,1.35,1.45,1.35,1.38,42787,0
+BGI.US,D,20180124,000000,1.38,1.38,1.36,1.38,2196,0
+BGI.US,D,20180125,000000,1.4,1.43,1.36,1.361,10570,0
+BGI.US,D,20180126,000000,1.37,1.38,1.36,1.38,3454,0
+BGI.US,D,20180129,000000,1.37,1.3717,1.3578,1.3578,1730,0
+BGI.US,D,20180130,000000,1.35,1.3599,1.35,1.3549,6793,0
+BGI.US,D,20180131,000000,1.39,1.58,1.35,1.47,250330,0
+BGI.US,D,20180201,000000,1.5,1.5,1.35,1.35,32639,0
+BGI.US,D,20180202,000000,1.34,1.3578,1.26,1.28,31068,0
+BGI.US,D,20180205,000000,1.26,1.2984,1.21,1.22,29331,0
+BGI.US,D,20180206,000000,1.24,1.271,1.18,1.18,15814,0
+BGI.US,D,20180207,000000,1.18,1.21,1.1601,1.2,24179,0
+BGI.US,D,20180208,000000,1.22,1.34,1.2,1.3201,92420,0
+BGI.US,D,20180209,000000,1.33,1.4068,1.22,1.26,138442,0
+BGI.US,D,20180212,000000,1.2412,1.29,1.24,1.26,7096,0
+BGI.US,D,20180213,000000,1.28,1.28,1.23,1.241,11489,0
+BGI.US,D,20180214,000000,1.24,1.24,1.24,1.24,12110,0
+BGI.US,D,20180215,000000,1.27,1.27,1.2,1.207,17243,0
+BGI.US,D,20180216,000000,1.2001,1.25,1.2001,1.25,4668,0
+BGI.US,D,20180220,000000,1.2196,1.2196,1.2,1.21,7834,0
+BGI.US,D,20180221,000000,1.22,1.23,1.21,1.21,4399,0
+BGI.US,D,20180222,000000,1.21,1.2155,1.21,1.21,1071,0
+BGI.US,D,20180223,000000,1.25,1.25,1.1941,1.2,8352,0
+BGI.US,D,20180226,000000,1.18,1.32,1.18,1.23,9445,0
+BGI.US,D,20180227,000000,1.26,1.28,1.25,1.26,3660,0
+BGI.US,D,20180228,000000,1.24,1.24,1.24,1.24,390,0
+BGI.US,D,20180301,000000,1.27,1.27,1.2116,1.2116,3921,0
+BGI.US,D,20180302,000000,1.2206,1.23,1.2049,1.23,3282,0
+BGI.US,D,20180305,000000,1.25,1.25,1.24,1.25,2066,0
+BGI.US,D,20180306,000000,1.25,1.2599,1.23,1.23,5414,0
+BGI.US,D,20180307,000000,1.241,1.241,1.241,1.241,946,0
+BGI.US,D,20180308,000000,1.25,1.25,1.23,1.2301,21215,0
+BGI.US,D,20180309,000000,1.23,1.236,1.2,1.2294,4126,0
+BGI.US,D,20180312,000000,1.2,1.21,1.18,1.19,72935,0
+BGI.US,D,20180313,000000,1.2094,1.24,1.1801,1.24,13002,0
+BGI.US,D,20180314,000000,1.2006,1.21,1.2001,1.2099,1913,0
+BGI.US,D,20180315,000000,1.24,1.24,1.1987,1.211,5095,0
+BGI.US,D,20180316,000000,1.1928,1.21,1.18,1.201,5880,0
+BGI.US,D,20180320,000000,1.1999,1.1999,1.1824,1.1824,814,0
+BGI.US,D,20180321,000000,1.1996,1.21,1.12,1.1399,52391,0
+BGI.US,D,20180322,000000,1.1496,1.15,1.13,1.13,17896,0
+BGI.US,D,20180323,000000,1.5,2.77,1.21,1.27,3057306,0
+BGI.US,D,20180326,000000,1.32,1.45,1.26,1.28,227349,0
+BGI.US,D,20180327,000000,1.24,1.309,1.16,1.19,72647,0
+BGI.US,D,20180328,000000,1.15,1.18,1.1,1.1035,72790,0
+BGI.US,D,20180329,000000,1.1,1.1196,1.0118,1.07,43391,0
+BGI.US,D,20180402,000000,1.06,1.11,1.02,1.04,27329,0
+BGI.US,D,20180403,000000,1.03,1.06,1.02,1.05,22249,0
+BGI.US,D,20180404,000000,1.11,1.11,1.01,1.09,30549,0
+BGI.US,D,20180405,000000,1.0501,1.1099,1.0501,1.0862,20979,0
+BGI.US,D,20180406,000000,1.09,1.1017,1.0504,1.0504,1175,0
+BGI.US,D,20180409,000000,1.0626,1.25,1.0626,1.16,166675,0
+BGI.US,D,20180410,000000,1.13,1.17,1.13,1.13,22674,0
+BGI.US,D,20180411,000000,1.16,1.39,1.16,1.2301,39042,0
+BGI.US,D,20180412,000000,1.2438,1.2438,1.2,1.22,17072,0
+BGI.US,D,20180413,000000,1.21,1.2167,1.15,1.15,15449,0
+BGI.US,D,20180416,000000,1.13,1.16,1.13,1.14,8463,0
+BGI.US,D,20180417,000000,1.14,1.1433,1.13,1.13,5197,0
+BGI.US,D,20180418,000000,1.13,1.13,1.05,1.07,28318,0
+BGI.US,D,20180419,000000,1.12,1.12,1.07,1.08,6322,0
+BGI.US,D,20180420,000000,1.0918,1.0918,1.05,1.059,19876,0
+BGI.US,D,20180423,000000,1.12,1.12,1.09,1.1052,4207,0
+BGI.US,D,20180424,000000,1.05,1.15,1.05,1.14,20212,0
+BGI.US,D,20180425,000000,1.17,1.38,1.11,1.15,28178,0
+BGI.US,D,20180426,000000,1.14,1.14,1.1208,1.1271,15662,0
+BGI.US,D,20180427,000000,1.15,1.18,1.15,1.18,3727,0
+BGI.US,D,20180430,000000,1.16,1.1797,1.1309,1.15,2739,0
+BGI.US,D,20180501,000000,1.14,1.2,1.1208,1.2,4615,0
+BGI.US,D,20180502,000000,1.21,1.26,1.18,1.2592,7127,0
+BGI.US,D,20180503,000000,1.25,1.25,1.2,1.21,14618,0
+BGI.US,D,20180504,000000,1.2,1.2,1.18,1.185,4943,0
+BGI.US,D,20180507,000000,1.18,1.18,1.13,1.151,2707,0
+BGI.US,D,20180508,000000,1.1833,1.51,1.1415,1.3,53134,0
+BGI.US,D,20180509,000000,1.3,1.3,1.22,1.2299,4314,0
+BGI.US,D,20180510,000000,1.24,1.2429,1.22,1.224,5724,0
+BGI.US,D,20180511,000000,1.22,1.23,1.2,1.219,6940,0
+BGI.US,D,20180514,000000,1.2046,1.2046,1.2046,1.2046,603,0
+BGI.US,D,20180515,000000,1.22,1.22,1.15,1.17,21948,0
+BGI.US,D,20180516,000000,1.15,1.41,1.15,1.1801,28041,0
+BGI.US,D,20180517,000000,1.23,1.29,1.19,1.24,3214,0
+BGI.US,D,20180518,000000,1.28,1.28,1.22,1.22,1999,0
+BGI.US,D,20180521,000000,1.22,1.2693,1.2,1.22,9184,0
+BGI.US,D,20180522,000000,1.24,1.24,1.21,1.21,2638,0
+BGI.US,D,20180523,000000,1.23,1.29,1.23,1.2803,3702,0
+BGI.US,D,20180524,000000,1.2301,1.38,1.23,1.2801,16178,0
+BGI.US,D,20180525,000000,1.27,1.5,1.27,1.4799,205945,0
+BGI.US,D,20180529,000000,1.61,2.35,1.2999,1.3,3406759,0
+BGI.US,D,20180530,000000,1.3,1.56,1.23,1.46,213554,0
+BGI.US,D,20180531,000000,1.46,1.47,1.35,1.4499,45162,0
+BGI.US,D,20180601,000000,1.46,1.46,1.3701,1.421,35094,0
+BGI.US,D,20180604,000000,1.46,1.4694,1.3751,1.391,31214,0
+BGI.US,D,20180605,000000,1.4,1.62,1.3806,1.6,241518,0
+BGI.US,D,20180606,000000,1.59,1.59,1.41,1.48,95790,0
+BGI.US,D,20180607,000000,1.51,1.51,1.4205,1.49,28870,0
+BGI.US,D,20180608,000000,1.48,1.55,1.4601,1.47,44048,0
+BGI.US,D,20180611,000000,1.47,1.53,1.47,1.48,13610,0
+BGI.US,D,20180612,000000,1.49,1.69,1.4,1.4785,241893,0
+BGI.US,D,20180613,000000,1.49,1.53,1.41,1.42,9712,0
+BGI.US,D,20180614,000000,1.4278,1.6,1.4278,1.48,18462,0
+BGI.US,D,20180615,000000,1.44,1.4996,1.44,1.46,13880,0
+BGI.US,D,20180618,000000,1.46,1.49,1.44,1.49,13667,0
+BGI.US,D,20180619,000000,1.44,1.47,1.41,1.41,10737,0
+BGI.US,D,20180620,000000,1.44,1.46,1.39,1.411,21150,0
+BGI.US,D,20180621,000000,1.44,1.44,1.39,1.39,8511,0
+BGI.US,D,20180622,000000,1.44,1.45,1.43,1.45,10971,0
+BGI.US,D,20180625,000000,1.411,1.42,1.41,1.4115,5344,0
+BGI.US,D,20180626,000000,1.4591,1.4591,1.3901,1.3901,10660,0
+BGI.US,D,20180627,000000,1.4,1.4188,1.38,1.39,13575,0
+BGI.US,D,20180628,000000,1.38,1.3909,1.3441,1.3441,8842,0
+BGI.US,D,20180629,000000,1.3298,1.34,1.32,1.3274,16241,0
+BGI.US,D,20180702,000000,1.32,1.33,1.29,1.29,8663,0
+BGI.US,D,20180703,000000,1.34,1.55,1.3,1.3,41781,0
+BGI.US,D,20180705,000000,1.3,1.32,1.16,1.18,29132,0
+BGI.US,D,20180706,000000,1.17,1.29,1.17,1.28,27480,0
+BGI.US,D,20180709,000000,1.19,1.31,1.19,1.31,35628,0
+BGI.US,D,20180710,000000,1.34,1.4,1.25,1.31,57512,0
+BGI.US,D,20180711,000000,1.2914,1.3498,1.2914,1.2936,2731,0
+BGI.US,D,20180712,000000,1.33,1.37,1.3201,1.37,15233,0
+BGI.US,D,20180713,000000,1.39,1.45,1.3731,1.45,20366,0
+BGI.US,D,20180716,000000,1.45,1.5,1.43,1.4801,14679,0
+BGI.US,D,20180717,000000,1.4876,1.6419,1.4345,1.4345,141231,0
+BGI.US,D,20180718,000000,1.5,1.53,1.39,1.52,39041,0
+BGI.US,D,20180719,000000,1.5,1.5499,1.44,1.44,30561,0
+BGI.US,D,20180720,000000,1.42,1.69,1.42,1.6,43825,0
+BGI.US,D,20180723,000000,1.62,1.64,1.49,1.5,16569,0
+BGI.US,D,20180724,000000,1.49,1.6,1.49,1.6,4821,0
+BGI.US,D,20180725,000000,1.6,1.6,1.6,1.6,13576,0
+BGI.US,D,20180726,000000,1.5597,1.5597,1.5,1.51,15865,0
+BGI.US,D,20180727,000000,1.5,1.6,1.5,1.58,6217,0
+BGI.US,D,20180730,000000,1.57,1.5798,1.5217,1.54,7049,0
+BGI.US,D,20180731,000000,1.55,1.65,1.53,1.65,111593,0
+BGI.US,D,20180801,000000,1.63,1.74,1.51,1.51,158567,0
+BGI.US,D,20180802,000000,1.5004,1.6,1.4001,1.58,30437,0
+BGI.US,D,20180803,000000,1.6,1.62,1.5377,1.56,11963,0
+BGI.US,D,20180806,000000,1.54,1.549,1.53,1.54,3804,0
+BGI.US,D,20180807,000000,1.5594,1.5594,1.451,1.51,5894,0
+BGI.US,D,20180808,000000,1.5,1.5,1.46,1.47,2433,0
+BGI.US,D,20180809,000000,1.4439,1.48,1.4439,1.48,2305,0
+BGI.US,D,20180810,000000,1.498,1.498,1.489,1.49,25104,0
+BGI.US,D,20180813,000000,1.5186,1.53,1.51,1.52,7550,0
+BGI.US,D,20180814,000000,1.55,1.561,1.5101,1.54,7046,0
+BGI.US,D,20180815,000000,1.53,1.5366,1.4922,1.5,4091,0
+BGI.US,D,20180816,000000,1.5,1.51,1.5,1.51,3779,0
+BGI.US,D,20180817,000000,1.5,1.54,1.5,1.54,9024,0
+BGI.US,D,20180820,000000,1.541,1.5806,1.541,1.58,6854,0
+BGI.US,D,20180821,000000,1.59,1.642,1.59,1.63,13255,0
+BGI.US,D,20180822,000000,1.6181,1.64,1.6181,1.64,5805,0
+BGI.US,D,20180823,000000,1.6342,1.65,1.62,1.64,8931,0
+BGI.US,D,20180824,000000,1.63,1.63,1.541,1.59,4154,0
+BGI.US,D,20180827,000000,1.58,1.59,1.58,1.58,2276,0
+BGI.US,D,20180828,000000,1.5775,1.62,1.5775,1.62,2732,0
+BGI.US,D,20180829,000000,1.6,1.624,1.52,1.5761,18579,0
+BGI.US,D,20180830,000000,1.55,1.55,1.48,1.5,11180,0
+BGI.US,D,20180831,000000,1.4701,1.4703,1.4189,1.42,13779,0
+BGI.US,D,20180904,000000,1.37,1.4099,1.3624,1.4099,1768,0
+BGI.US,D,20180905,000000,1.35,1.4,1.35,1.3701,14982,0
+BGI.US,D,20180906,000000,1.32,1.34,1.239,1.24,13364,0
+BGI.US,D,20180907,000000,1.29,1.35,1.22,1.22,10071,0
+BGI.US,D,20180910,000000,1.22,1.3,1.2001,1.29,3744,0
+BGI.US,D,20180911,000000,1.3,1.3425,1.3,1.3425,1447,0
+BGI.US,D,20180912,000000,1.36,1.36,1.33,1.33,3554,0
+BGI.US,D,20180913,000000,1.31,1.33,1.18,1.31,10246,0
+BGI.US,D,20180914,000000,1.32,1.35,1.31,1.3465,3414,0
+BGI.US,D,20180917,000000,1.31,1.31,1.27,1.27,3855,0
+BGI.US,D,20180918,000000,1.28,1.31,1.28,1.31,1227,0
+BGI.US,D,20180919,000000,1.35,1.36,1.22,1.33,6438,0
+BGI.US,D,20180920,000000,1.35,1.35,1.25,1.2994,3936,0
+BGI.US,D,20180921,000000,1.3,1.3,1.26,1.3,1639,0
+BGI.US,D,20180924,000000,1.2709,1.38,1.2709,1.3659,17406,0
+BGI.US,D,20180925,000000,1.36,1.36,1.3,1.3399,7737,0
+BGI.US,D,20180926,000000,1.34,1.56,1.3041,1.56,79466,0
+BGI.US,D,20180927,000000,1.7,1.95,1.25,1.4,286004,0
+BGI.US,D,20180928,000000,1.21,1.34,1.21,1.26,24667,0
+BGI.US,D,20181001,000000,1.3,1.3,1.27,1.27,14407,0
+BGI.US,D,20181002,000000,1.3275,1.3275,1.25,1.25,2394,0
+BGI.US,D,20181003,000000,1.3,1.3,1.25,1.25,6005,0
+BGI.US,D,20181004,000000,1.2501,1.29,1.25,1.25,1913,0
+BGI.US,D,20181005,000000,1.26,1.2799,1.2496,1.2496,9921,0
+BGI.US,D,20181008,000000,1.29,1.29,1.24,1.2489,8603,0
+BGI.US,D,20181009,000000,1.2361,1.25,1.2301,1.25,1861,0
+BGI.US,D,20181010,000000,1.22,1.2448,1.22,1.22,15050,0
+BGI.US,D,20181011,000000,1.22,1.2737,1.22,1.2691,30903,0
+BGI.US,D,20181012,000000,1.25,1.2545,1.21,1.2399,6749,0
+BGI.US,D,20181015,000000,1.23,1.2388,1.21,1.21,3129,0
+BGI.US,D,20181016,000000,1.21,1.22,1.21,1.2199,17226,0
+BGI.US,D,20181017,000000,1.25,1.27,1.2212,1.2284,1182,0
+BGI.US,D,20181018,000000,1.2501,1.3,1.2501,1.3,6502,0
+BGI.US,D,20181019,000000,1.3,1.3,1.209,1.24,14402,0
+BGI.US,D,20181022,000000,1.24,1.24,1.22,1.22,510,0
+BGI.US,D,20181023,000000,1.19,1.239,1.19,1.2302,13957,0
+BGI.US,D,20181024,000000,1.2,1.2328,1.2,1.2293,2515,0
+BGI.US,D,20181025,000000,1.2676,1.2676,1.2501,1.2501,1849,0
+BGI.US,D,20181026,000000,1.2161,1.2161,1.21,1.2161,623,0
+BGI.US,D,20181029,000000,1.2,1.2935,1.1701,1.2935,30959,0
+BGI.US,D,20181030,000000,1.21,1.29,1.15,1.2,20716,0
+BGI.US,D,20181031,000000,1.28,1.29,1.2,1.2,2640,0
+BGI.US,D,20181101,000000,1.2,1.25,1.17,1.24,6525,0
+BGI.US,D,20181102,000000,1.24,1.24,1.1708,1.1708,11267,0
+BGI.US,D,20181105,000000,1.22,1.29,1.22,1.29,12329,0
+BGI.US,D,20181106,000000,1.2873,1.37,1.2873,1.3318,9436,0
+BGI.US,D,20181107,000000,1.32,1.35,1.3,1.3,4822,0
+BGI.US,D,20181108,000000,1.34,1.35,1.34,1.35,3151,0
+BGI.US,D,20181109,000000,1.36,1.36,1.2,1.2,3649,0
+BGI.US,D,20181112,000000,1.25,1.3,1.25,1.28,10489,0
+BGI.US,D,20181113,000000,1.24,1.36,1.24,1.35,3130,0
+BGI.US,D,20181114,000000,1.3434,1.7346,1.3434,1.69,263767,0
+BGI.US,D,20181115,000000,1.38,1.74,1.1802,1.33,433264,0
+BGI.US,D,20181116,000000,1.23,1.41,1.12,1.15,198217,0
+BGI.US,D,20181119,000000,1.14,1.33,1.14,1.26,89459,0
+BGI.US,D,20181120,000000,1.3,1.31,1.15,1.199,54685,0
+BGI.US,D,20181121,000000,1.25,1.25,1.1558,1.1732,10531,0
+BGI.US,D,20181123,000000,1.18,1.2311,1.17,1.17,12081,0
+BGI.US,D,20181126,000000,1.29,1.29,1.18,1.191,75827,0
+BGI.US,D,20181127,000000,1.1972,1.29,1.16,1.16,58421,0
+BGI.US,D,20181128,000000,1.24,1.24,1.15,1.15,17704,0
+BGI.US,D,20181129,000000,1.2412,1.2412,1.19,1.19,9856,0
+BGI.US,D,20181130,000000,1.24,1.5,1.12,1.2,339904,0
+BGI.US,D,20181203,000000,1.1627,1.19,1.16,1.1704,34804,0
+BGI.US,D,20181204,000000,1.16,1.19,1.16,1.1888,635,0
+BGI.US,D,20181206,000000,1.162,1.305,1.15,1.23,97776,0
+BGI.US,D,20181207,000000,1.21,1.21,1.16,1.16,46455,0
+BGI.US,D,20181210,000000,1.165,1.17,1.15,1.1579,11552,0
+BGI.US,D,20181211,000000,1.22,1.22,1.17,1.189,3994,0
+BGI.US,D,20181212,000000,1.23,1.25,1.18,1.18,9696,0
+BGI.US,D,20181213,000000,1.23,1.23,1.19,1.194,8921,0
+BGI.US,D,20181214,000000,1.16,1.1991,1.16,1.1797,9322,0
+BGI.US,D,20181217,000000,1.16,1.18,1.16,1.18,1586,0
+BGI.US,D,20181218,000000,1.1601,1.2,1.1601,1.1667,9565,0
+BGI.US,D,20181219,000000,1.1775,1.18,1.12,1.15,28117,0
+BGI.US,D,20181220,000000,1.1,1.16,0.9741,1.02,42989,0
+BGI.US,D,20181221,000000,1.07,1.0976,0.98,1.05,16744,0
+BGI.US,D,20181224,000000,1.01,1.01,0.95,0.95,15986,0
+BGI.US,D,20181226,000000,0.93,0.9765,0.9,0.92,13683,0
+BGI.US,D,20181227,000000,0.966,0.9661,0.85,0.85,18762,0
+BGI.US,D,20181228,000000,0.898,0.898,0.76303,0.848,37565,0
+BGI.US,D,20181231,000000,0.808,0.95,0.77,0.95,9744,0
+BGI.US,D,20190102,000000,0.9701,0.9701,0.97,0.97,2780,0
+BGI.US,D,20190103,000000,0.95963,0.95963,0.94,0.94,874,0
+BGI.US,D,20190104,000000,0.93,0.9421,0.93,0.9421,1535,0
+BGI.US,D,20190107,000000,0.96917,0.96917,0.94279,0.94279,638,0
+BGI.US,D,20190108,000000,0.93,0.96,0.93,0.96,1479,0
+BGI.US,D,20190109,000000,0.9899,0.9899,0.98,0.98,2548,0
+BGI.US,D,20190110,000000,0.98,1.0256,0.98,0.98,7723,0
+BGI.US,D,20190111,000000,0.99,0.99,0.99,0.99,459,0
+BGI.US,D,20190114,000000,1.01,1.01,0.9502,0.9999,5912,0
+BGI.US,D,20190115,000000,0.96,0.9608,0.95,0.9599,2533,0
+BGI.US,D,20190116,000000,0.95,0.9589,0.95,0.9589,2709,0
+BGI.US,D,20190117,000000,0.97,1.01,0.95344,0.95344,37318,0
+BGI.US,D,20190118,000000,1,1,1,1,344,0
+BGI.US,D,20190122,000000,0.97,0.97,0.95,0.9534,1755,0
+BGI.US,D,20190123,000000,0.91755,0.9347,0.91755,0.93,1072,0
+BGI.US,D,20190124,000000,0.93,1.19,0.93,0.9901,40157,0
+BGI.US,D,20190125,000000,0.98,0.9901,0.95,0.95,13777,0
+BGI.US,D,20190128,000000,0.95,0.95,0.88,0.88,9111,0
+BGI.US,D,20190129,000000,0.88847,0.93,0.88847,0.8901,580,0
+BGI.US,D,20190130,000000,0.9346,0.9346,0.8935,0.8935,1480,0
+BGI.US,D,20190131,000000,0.918,0.918,0.9003,0.9099,1888,0
+BGI.US,D,20190201,000000,0.94,0.94,0.94,0.94,5023,0
+BGI.US,D,20190204,000000,0.9505,0.9548,0.9462,0.9548,3044,0
+BGI.US,D,20190205,000000,0.9547,0.9547,0.9301,0.9301,533,0
+BGI.US,D,20190206,000000,0.93,0.93,0.93,0.93,1818,0
+BGI.US,D,20190207,000000,0.94188,0.94188,0.92,0.92,1980,0
+BGI.US,D,20190208,000000,0.9335,0.944,0.92024,0.944,1373,0
+BGI.US,D,20190212,000000,0.92,1.19,0.92,0.9501,40501,0
+BGI.US,D,20190213,000000,0.98,1.08,0.9211,1.0699,9806,0
+BGI.US,D,20190214,000000,1.06,1.06,1.05,1.06,3958,0
+BGI.US,D,20190215,000000,1.06,1.06,1.06,1.06,93,0
+BGI.US,D,20190222,000000,1.065,1.065,1,1.0001,2037,0
+BGI.US,D,20190225,000000,1.12,1.12,1.1,1.1,481,0
+BGI.US,D,20190226,000000,1.1,1.1,1.1,1.1,44,0
+BGI.US,D,20190227,000000,1.0899,1.0899,1.0518,1.0518,861,0
+BGI.US,D,20190228,000000,1.0401,1.0401,1.0401,1.0401,332,0
+BGI.US,D,20190301,000000,1.04,1.04,1.04,1.04,128,0
+BGI.US,D,20190304,000000,1.03,1.03,1.03,1.03,1379,0
+BGI.US,D,20190305,000000,1.011,1.011,1.011,1.011,344,0
+BGI.US,D,20190306,000000,1,1,1,1,251,0
+BGI.US,D,20190307,000000,0.952,1.01,0.952,1.01,878,0
+BGI.US,D,20190308,000000,1.01,1.01,1.01,1.01,77,0
+BGI.US,D,20190311,000000,0.962,0.962,0.962,0.962,661,0
+BGI.US,D,20190312,000000,0.9621,1,0.9621,1,878,0
+BGI.US,D,20190313,000000,1,1.2157,1,1.031,147206,0
+BGI.US,D,20190314,000000,1.0101,1.25,0.97,1.0799,112002,0
+BGI.US,D,20190315,000000,1.0311,1.07,0.9801,1,12506,0
+BGI.US,D,20190318,000000,1.019,1.0779,1.01,1.0779,7967,0
+BGI.US,D,20190319,000000,1.0948,1.24,1.05,1.18,36584,0
+BGI.US,D,20190320,000000,1.1578,1.1578,1.051,1.06,7521,0
+BGI.US,D,20190321,000000,1.11,1.11,1.1,1.1,2519,0
+BGI.US,D,20190322,000000,1.06,1.0683,1.06,1.0683,6260,0
+BGI.US,D,20190325,000000,1.07,1.07,1.05,1.06,2118,0
+BGI.US,D,20190326,000000,1.06,1.06,1.06,1.06,178,0
+BGI.US,D,20190328,000000,1.1,1.13,1.1,1.11,581,0
+BGI.US,D,20190329,000000,1.11,1.11,1.0624,1.11,762,0
+BGI.US,D,20190402,000000,1.1,1.1,1.1,1.1,220,0
+BGI.US,D,20190403,000000,1.101,1.1388,1.07,1.0899,2719,0
+BGI.US,D,20190404,000000,1.06,1.0813,1.0321,1.0321,11573,0
+BGI.US,D,20190405,000000,1.0301,1.07,1.0301,1.07,1249,0
+BGI.US,D,20190408,000000,1.06,1.06,1.01,1.05,12170,0
+BGI.US,D,20190409,000000,1.05,1.05,1.05,1.05,411,0
+BGI.US,D,20190410,000000,1.0472,1.0849,1.035,1.0553,18215,0
+BGI.US,D,20190411,000000,1.02,1.02,1.02,1.02,304,0
+BGI.US,D,20190412,000000,1.03,1.0879,1.03,1.04,7238,0
+BGI.US,D,20190415,000000,1,1.07,1,1.07,1691,0
+BGI.US,D,20190416,000000,1,1,0.96,0.9954,5291,0
+BGI.US,D,20190417,000000,1.02,1.02,0.98,0.98,3470,0
+BGI.US,D,20190418,000000,0.9683,0.99,0.9683,0.98,2142,0
+BGI.US,D,20190422,000000,0.95,0.985,0.95,0.985,2505,0
+BGI.US,D,20190423,000000,0.985,0.985,0.985,0.985,57,0
+BGI.US,D,20190424,000000,0.96,0.9674,0.96,0.96,3286,0
+BGI.US,D,20190425,000000,0.95,0.97,0.95,0.97,3137,0
+BGI.US,D,20190426,000000,0.96331,1.05,0.96331,1.03,15360,0
+BGI.US,D,20190429,000000,1.06,1.06,1.0209,1.0209,645,0
+BGI.US,D,20190430,000000,1.06,1.06,0.97,0.97,3365,0
+BGI.US,D,20190501,000000,0.9558,0.9558,0.9558,0.9558,293,0
+BGI.US,D,20190502,000000,0.9733,1.018,0.9733,1.018,1218,0
+BGI.US,D,20190503,000000,0.9623,1,0.9623,1,2879,0
+BGI.US,D,20190507,000000,0.97,1.03,0.97,1.03,1274,0
+BGI.US,D,20190508,000000,1.0379,1.0379,1.0379,1.0379,146,0
+BGI.US,D,20190509,000000,0.97,1.04,0.97,0.9716,1780,0
+BGI.US,D,20190510,000000,0.982,0.982,0.982,0.982,1525,0
+BGI.US,D,20190513,000000,1.0451,1.2,0.97,1.1399,146859,0
+BGI.US,D,20190514,000000,0.97,1.094,0.96,0.9807,25346,0
+BGI.US,D,20190515,000000,0.96066,0.9607,0.9602,0.9603,1696,0
+BGI.US,D,20190516,000000,0.9702,1.05,0.9702,1.04,1658,0
+BGI.US,D,20190517,000000,0.9606,0.9606,0.96,0.96,2323,0
+BGI.US,D,20190520,000000,1.03,1.03,0.99,0.99,2704,0
+BGI.US,D,20190521,000000,1.0215,1.0215,1.0215,1.0215,524,0
+BGI.US,D,20190522,000000,0.974,0.974,0.974,0.974,232,0
+BGI.US,D,20190523,000000,0.9701,0.9701,0.9701,0.9701,394,0
+BGI.US,D,20190524,000000,0.9742,0.9742,0.9714,0.9714,254,0
+BGI.US,D,20190528,000000,0.96,0.97,0.96,0.97,2661,0
+BGI.US,D,20190529,000000,0.9699,1.03,0.9699,1.03,3614,0
+BGI.US,D,20190530,000000,0.98,0.995,0.96,0.995,5662,0
+BGI.US,D,20190531,000000,0.9618,0.9942,0.961,0.9942,11020,0
+BGI.US,D,20190603,000000,0.96,0.9648,0.96,0.9648,2955,0
+BGI.US,D,20190604,000000,0.96,0.97,0.96,0.97,1787,0
+BGI.US,D,20190605,000000,0.971,0.9769,0.95,0.9541,10791,0
+BGI.US,D,20190606,000000,0.9541,0.9541,0.9541,0.9541,12,0
+BGI.US,D,20190607,000000,0.9551,0.9667,0.95,0.9667,11177,0
+BGI.US,D,20190610,000000,1.01,1.01,0.9796,1,787,0
+BGI.US,D,20190611,000000,0.93,0.93,0.92,0.92,650,0
+BGI.US,D,20190612,000000,0.9361,0.9361,0.932,0.932,1222,0
+BGI.US,D,20190613,000000,1.01,1.01,1.01,1.01,214,0
+BGI.US,D,20190614,000000,1.01,1.06,1.01,1.04,11194,0
+BGI.US,D,20190617,000000,0.9619,0.9619,0.9619,0.9619,237,0
+BGI.US,D,20190618,000000,0.94,0.943,0.94,0.942,12834,0
+BGI.US,D,20190619,000000,0.942,0.97328,0.92144,0.92144,10911,0
+BGI.US,D,20190620,000000,0.9674,0.977,0.9674,0.9694,10060,0
+BGI.US,D,20190621,000000,0.91,0.91,0.91,0.91,3062,0
+BGI.US,D,20190624,000000,0.955,0.955,0.91,0.919,6952,0
+BGI.US,D,20190625,000000,0.9549,1.04,0.95,0.95,8790,0
+BGI.US,D,20190626,000000,0.95,0.95,0.95,0.95,20,0
+BGI.US,D,20190627,000000,0.9499,0.9999,0.9499,0.9499,2211,0
+BGI.US,D,20190628,000000,1.02,1.04,1,1.039,23456,0
+BGI.US,D,20190701,000000,1.01,1.04,1,1.04,2230,0
+BGI.US,D,20190702,000000,1.03,1.03,1.03,1.03,107,0
+BGI.US,D,20190703,000000,1.03,1.03,1.03,1.03,26,0
+BGI.US,D,20190705,000000,1.04,1.17,1.04,1.17,28199,0
+BGI.US,D,20190708,000000,1.2,1.2,1.12,1.12,30456,0
+BGI.US,D,20190709,000000,0.95,1.06,0.95,1.01,15110,0
+BGI.US,D,20190710,000000,1.03,1.03,1.0116,1.0116,487,0
+BGI.US,D,20190711,000000,1.05,1.05,1.02,1.03,10231,0
+BGI.US,D,20190712,000000,1.01,1.03,1.01,1.03,2521,0
+BGI.US,D,20190715,000000,1.03,1.03,1.03,1.03,412,0
+BGI.US,D,20190716,000000,1.02,1.05,0.99,1.05,13561,0
+BGI.US,D,20190717,000000,1.05,1.05,1,1,5462,0
+BGI.US,D,20190718,000000,1,1.0352,0.98,1,1366,0
+BGI.US,D,20190719,000000,0.95,1,0.95,1,1469,0
+BGI.US,D,20190722,000000,0.95,0.9703,0.95,0.95,1281,0
+BGI.US,D,20190723,000000,0.9575,0.99,0.9575,0.99,542,0
+BGI.US,D,20190724,000000,0.95,0.95,0.95,0.95,759,0
+BGI.US,D,20190725,000000,0.965,0.99,0.965,0.99,6440,0
+BGI.US,D,20190726,000000,0.99,0.995,0.99,0.995,588,0
+BGI.US,D,20190729,000000,0.95,0.95,0.95,0.95,689,0
+BGI.US,D,20190730,000000,0.977,0.977,0.977,0.977,433,0
+BGI.US,D,20190731,000000,0.977,0.977,0.977,0.977,54,0
+BGI.US,D,20190802,000000,0.99,0.99,0.981,0.981,305,0
+BGI.US,D,20190805,000000,0.94,0.9617,0.93,0.9617,1972,0
+BGI.US,D,20190806,000000,0.9617,0.9617,0.933,0.933,1514,0
+BGI.US,D,20190807,000000,0.9756,0.9756,0.94,0.97,8745,0
+BGI.US,D,20190808,000000,0.93,0.9301,0.93,0.9301,1602,0
+BGI.US,D,20190809,000000,0.99,0.99,0.9766,0.9766,321,0
+BGI.US,D,20190812,000000,0.93001,0.9312,0.93001,0.9312,1132,0
+BGI.US,D,20190813,000000,0.92,0.9777,0.92,0.9765,3521,0
+BGI.US,D,20190814,000000,0.97,0.97,0.97,0.97,163,0
+BGI.US,D,20190815,000000,0.93,0.93,0.93,0.93,1336,0
+BGI.US,D,20190816,000000,0.97,0.97,0.9219,0.945,16106,0
+BGI.US,D,20190819,000000,0.94,0.94,0.94,0.94,474,0
+BGI.US,D,20190820,000000,0.92,0.945,0.92,0.945,1900,0
+BGI.US,D,20190822,000000,0.92,0.92,0.92,0.92,163,0
+BGI.US,D,20190826,000000,0.94,0.94,0.88736,0.89,8620,0
+BGI.US,D,20190828,000000,0.84,0.8508,0.8021,0.8472,8502,0
+BGI.US,D,20190829,000000,0.83607,0.92,0.8226,0.918,12437,0
+BGI.US,D,20190830,000000,0.95,0.95,0.95,0.95,3441,0
+BGI.US,D,20190904,000000,0.94,0.97,0.9205,0.97,6159,0
+BGI.US,D,20190905,000000,0.9654,1,0.9654,1,14148,0
+BGI.US,D,20190906,000000,0.91632,0.91632,0.91632,0.91632,586,0
+BGI.US,D,20190909,000000,0.9896,0.9896,0.86,0.91334,5098,0
+BGI.US,D,20190910,000000,0.9601,0.9603,0.91,0.9603,2791,0
+BGI.US,D,20190911,000000,0.98,1,0.98,1,12186,0
+BGI.US,D,20190912,000000,1,1,0.9802,0.9802,10612,0
+BGI.US,D,20190913,000000,0.96,0.965,0.93596,0.965,6465,0
+BGI.US,D,20190916,000000,1,1,0.96,0.96,4388,0
+BGI.US,D,20190917,000000,0.96,0.98,0.96,0.97,2047,0
+BGI.US,D,20190918,000000,0.96,0.96,0.96,0.96,5758,0
+BGI.US,D,20190919,000000,0.93435,0.96,0.9146,0.9146,6240,0
+BGI.US,D,20190923,000000,0.96,0.96,0.9287,0.92875,1217,0
+BGI.US,D,20190924,000000,0.95,0.95,0.95,0.95,131,0
+BGI.US,D,20190925,000000,0.91,0.91,0.91,0.91,236,0
+BGI.US,D,20190926,000000,0.91,0.91,0.91,0.91,1017,0
+BGI.US,D,20190930,000000,0.9,0.9101,0.9,0.9101,8515,0
+BGI.US,D,20191001,000000,0.96,0.96,0.96,0.96,243,0
+BGI.US,D,20191004,000000,0.91,0.9454,0.91,0.9454,719,0
+BGI.US,D,20191008,000000,0.95,0.95,0.95,0.95,179,0
+BGI.US,D,20191009,000000,0.9146,0.9146,0.9146,0.9146,140,0
+BGI.US,D,20191010,000000,0.93,0.93,0.93,0.93,454,0
+BGI.US,D,20191011,000000,0.9246,0.9461,0.92,0.9461,3120,0
+BGI.US,D,20191014,000000,0.886,0.95,0.886,0.9156,4799,0
+BGI.US,D,20191015,000000,0.95,0.95,0.912,0.9121,2772,0
+BGI.US,D,20191017,000000,0.91,0.91,0.91,0.91,126,0
+BGI.US,D,20191018,000000,0.91,0.95,0.91,0.941,2882,0
+BGI.US,D,20191021,000000,0.91,0.91,0.91,0.91,2245,0
+BGI.US,D,20191022,000000,0.91,0.9102,0.91,0.91,4980,0
+BGI.US,D,20191023,000000,0.95,0.95,0.9265,0.94,1113,0
+BGI.US,D,20191024,000000,0.93157,0.99,0.93157,0.965,12217,0
+BGI.US,D,20191025,000000,0.985,0.985,0.985,0.985,325,0
+BGI.US,D,20191028,000000,0.9889,0.99,0.955,0.955,5122,0
+BGI.US,D,20191029,000000,0.983,0.9849,0.983,0.9849,5245,0
+BGI.US,D,20191101,000000,1,1,0.9911,0.9911,1966,0
+BGI.US,D,20191104,000000,0.955,0.955,0.955,0.955,286,0
+BGI.US,D,20191106,000000,0.9811,0.9811,0.977,0.977,2075,0
+BGI.US,D,20191107,000000,0.98,0.98,0.96,0.96,3880,0
+BGI.US,D,20191111,000000,0.945,1,0.945,1,1038,0
+BGI.US,D,20191112,000000,1,1.065,0.98,1.06,4651,0
+BGI.US,D,20191113,000000,1.07,1.16,1.07,1.16,15543,0
+BGI.US,D,20191114,000000,1.14,1.17,1.06,1.07,26061,0
+BGI.US,D,20191115,000000,1.1,1.16,1.05,1.15,16967,0
+BGI.US,D,20191118,000000,1.12,1.15,1.08,1.08,7995,0
+BGI.US,D,20191119,000000,1.0712,1.0712,1.0431,1.0431,334,0
+BGI.US,D,20191120,000000,1.11,1.11,1.0903,1.0916,958,0
+BGI.US,D,20191121,000000,1.13,1.13,1.04,1.04,1708,0
+BGI.US,D,20191122,000000,1.1048,1.15,1.0998,1.12,15386,0
+BGI.US,D,20191125,000000,1.17,1.17,1.1155,1.1155,2001,0
+BGI.US,D,20191126,000000,1.0914,1.0914,1.08,1.08,2624,0
+BGI.US,D,20191127,000000,1.04,1.0434,1.02,1.0349,5711,0
+BGI.US,D,20191129,000000,1.08,1.08,1.0719,1.08,421,0
+BGI.US,D,20191202,000000,1.04,1.04,1.03,1.03,972,0
+BGI.US,D,20191203,000000,1.03,1.03,0.9303,0.9303,10296,0
+BGI.US,D,20191204,000000,0.99,1,0.96,0.9667,3613,0
+BGI.US,D,20191205,000000,0.9951,1,0.9876,1,5936,0
+BGI.US,D,20191206,000000,0.9419,0.96611,0.9419,0.96611,2209,0
+BGI.US,D,20191209,000000,0.966,0.98,0.966,0.98,2267,0
+BGI.US,D,20191211,000000,0.98,0.99,0.9607,0.9607,4182,0
+BGI.US,D,20191212,000000,0.998,1.01,0.9899,1.01,8812,0
+BGI.US,D,20191213,000000,0.965,1,0.965,1,3459,0
+BGI.US,D,20191216,000000,1.01,1.01,0.94,0.9749,4674,0
+BGI.US,D,20191217,000000,1,1.03,0.95,1,18946,0
+BGI.US,D,20191219,000000,0.94,1.0737,0.94,1.071,10349,0
+BGI.US,D,20191220,000000,1.12,1.15,1.09,1.1001,12869,0
+BGI.US,D,20191223,000000,1.1,1.1,0.9549,0.9701,7578,0
+BGI.US,D,20191224,000000,0.95,0.9501,0.945,0.9501,24613,0
+BGI.US,D,20191226,000000,0.96,1,0.9311,1,20085,0
+BGI.US,D,20191227,000000,0.96693,1,0.96693,1,1434,0
+BGI.US,D,20191230,000000,0.97,0.97,0.91,0.92009,26179,0
+BGI.US,D,20191231,000000,0.93,0.9499,0.9,0.9001,10321,0
+BGI.US,D,20200102,000000,0.91,0.93,0.91,0.92,1937,0
+BGI.US,D,20200103,000000,0.92,0.92,0.9002,0.9002,737,0
+BGI.US,D,20200106,000000,0.9479,0.97,0.9452,0.9476,2813,0
+BGI.US,D,20200107,000000,0.916,0.9653,0.916,0.96,2778,0
+BGI.US,D,20200108,000000,0.9498,0.9498,0.9498,0.9498,294,0
+BGI.US,D,20200110,000000,0.97,0.9949,0.89875,0.89875,16685,0
+BGI.US,D,20200113,000000,0.93094,0.9349,0.9301,0.9349,2845,0
+BGI.US,D,20200114,000000,0.94,0.94,0.91824,0.9399,3795,0
+BGI.US,D,20200116,000000,0.929,0.97,0.9225,0.96052,4533,0
+BGI.US,D,20200117,000000,0.9,0.9899,0.9,0.9899,2362,0
+BGI.US,D,20200121,000000,0.9,0.9,0.9,0.9,214,0
+BGI.US,D,20200123,000000,0.98,0.99,0.9735,0.99,3651,0
+BGI.US,D,20200124,000000,0.99,0.99,0.96,0.99,1234,0
+BGI.US,D,20200128,000000,0.921,0.95,0.9,0.9045,12576,0
+BGI.US,D,20200129,000000,0.95,0.95,0.95,0.95,119,0
+BGI.US,D,20200130,000000,0.95,0.95,0.95,0.95,138,0
+BGI.US,D,20200131,000000,0.9548,0.9548,0.93,0.9497,12157,0
+BGI.US,D,20200203,000000,0.95,0.9648,0.95,0.96,2574,0
+BGI.US,D,20200204,000000,0.969,0.97344,0.95,0.95,2150,0
+BGI.US,D,20200206,000000,0.95929,0.95929,0.93,0.93,8908,0
+BGI.US,D,20200207,000000,0.9302,0.9302,0.5046,0.7877,39438,0
+BGI.US,D,20200210,000000,0.8297,0.84,0.8285,0.84,1465,0
+BGI.US,D,20200211,000000,0.8689,0.8945,0.8688,0.8945,5089,0
+BGI.US,D,20200212,000000,0.9642,0.9642,0.9,0.92,1988,0
+BGI.US,D,20200213,000000,0.9593,0.9593,0.94,0.94,715,0
+BGI.US,D,20200214,000000,0.89,0.895,0.89,0.895,316,0
+BGI.US,D,20200219,000000,0.9397,0.9397,0.9397,0.9397,126,0
+BGI.US,D,20200220,000000,0.92,0.92,0.8846,0.8846,708,0
+BGI.US,D,20200221,000000,0.9288,0.9288,0.9288,0.9288,171,0
+BGI.US,D,20200224,000000,0.89,0.89,0.89,0.89,666,0
+BGI.US,D,20200225,000000,0.8945,0.8983,0.76101,0.7754,6455,0
+BGI.US,D,20200226,000000,0.8528,0.93,0.8528,0.92,1813,0
+BGI.US,D,20200227,000000,0.8415,0.96,0.804,0.96,5852,0
+BGI.US,D,20200228,000000,0.9,0.9,0.85,0.85,1463,0
+BGI.US,D,20200302,000000,0.8744,0.90245,0.87,0.8999,9479,0
+BGI.US,D,20200303,000000,0.88,0.88,0.76,0.84,41691,0
+BGI.US,D,20200304,000000,0.8499,0.8499,0.76,0.76,10438,0
+BGI.US,D,20200305,000000,0.72,0.8019,0.7,0.7501,31140,0
+BGI.US,D,20200306,000000,0.7,0.7501,0.7,0.73882,4337,0
+BGI.US,D,20200309,000000,0.7,0.7,0.5,0.5625,56149,0
+BGI.US,D,20200310,000000,0.5907,0.5907,0.5025,0.55,5738,0
+BGI.US,D,20200311,000000,0.5591,0.5591,0.5105,0.5105,3227,0
+BGI.US,D,20200312,000000,0.45,0.5091,0.4091,0.45,5238,0
+BGI.US,D,20200313,000000,0.42,0.85,0.42,0.6,88696,0
+BGI.US,D,20200316,000000,0.43,0.5025,0.43,0.4771,6757,0
+BGI.US,D,20200317,000000,0.84,0.84,0.61,0.75,25069,0
+BGI.US,D,20200318,000000,0.8,0.836,0.47,0.52,42680,0
+BGI.US,D,20200319,000000,0.4904,0.56001,0.4376,0.56001,26693,0
+BGI.US,D,20200320,000000,0.53,0.5999,0.425,0.46,13754,0
+BGI.US,D,20200323,000000,0.51,0.513,0.3208,0.4346,66275,0
+BGI.US,D,20200324,000000,0.389905,0.46,0.38,0.38,14313,0
+BGI.US,D,20200325,000000,0.44949,0.459899,0.4,0.448,6978,0
+BGI.US,D,20200326,000000,0.44,0.45,0.3901,0.41073,6851,0
+BGI.US,D,20200327,000000,0.37,0.45,0.37,0.431,5990,0
+BGI.US,D,20200330,000000,0.4956,0.51,0.4525,0.51,7431,0
+BGI.US,D,20200331,000000,0.51,0.51,0.48,0.49,10075,0
+BGI.US,D,20200401,000000,0.4412,0.4412,0.4412,0.4412,270,0
+BGI.US,D,20200402,000000,0.449,0.46,0.449,0.46,668,0
+BGI.US,D,20200403,000000,0.47,0.52,0.4,0.42,49677,0
+BGI.US,D,20200406,000000,0.5672,0.6,0.4665,0.4665,40878,0
+BGI.US,D,20200407,000000,0.37,0.5382,0.37,0.5147,25374,0
+BGI.US,D,20200408,000000,0.55,0.57,0.5404,0.57,17994,0
+BGI.US,D,20200409,000000,0.58,0.58,0.458651,0.570087,14653,0
+BGI.US,D,20200413,000000,0.58,0.5951,0.5359,0.565,9290,0
+BGI.US,D,20200414,000000,0.4861,0.5361,0.4861,0.5361,2239,0
+BGI.US,D,20200415,000000,0.46,0.73,0.4202,0.62,72503,0
+BGI.US,D,20200416,000000,0.7,0.7,0.476,0.52001,49632,0
+BGI.US,D,20200417,000000,0.57,0.7512,0.4751,0.59,27798,0
+BGI.US,D,20200420,000000,0.5201,0.61,0.5,0.5499,38366,0
+BGI.US,D,20200421,000000,0.555222,0.555222,0.5,0.525,16049,0
+BGI.US,D,20200422,000000,0.5,0.5233,0.4,0.4468,97300,0
+BGI.US,D,20200423,000000,0.4691,0.4757,0.4269,0.4617,12101,0
+BGI.US,D,20200424,000000,0.48,0.48,0.45,0.4677,11758,0
+BGI.US,D,20200427,000000,0.4919,0.5264,0.4525,0.49,10415,0
+BGI.US,D,20200428,000000,0.51,0.51,0.455,0.47,7432,0
+BGI.US,D,20200429,000000,0.52,0.52,0.4711,0.4782,19253,0
+BGI.US,D,20200430,000000,0.5005,0.5005,0.45,0.454,5138,0
+BGI.US,D,20200501,000000,0.5,0.5,0.46,0.4734,10169,0
+BGI.US,D,20200504,000000,0.475,0.475,0.47,0.47,14616,0
+BGI.US,D,20200505,000000,0.48,0.48,0.4105,0.44,10561,0
+BGI.US,D,20200506,000000,0.441,0.488,0.4201,0.4625,22270,0
+BGI.US,D,20200507,000000,0.488,0.498,0.4362,0.463,19205,0
+BGI.US,D,20200508,000000,0.45,0.463,0.45,0.455,2923,0
+BGI.US,D,20200511,000000,0.47,0.47415,0.415,0.46,7662,0
+BGI.US,D,20200512,000000,0.47,0.47,0.45,0.465,9216,0
+BGI.US,D,20200513,000000,0.48,0.48,0.4647,0.48,33768,0
+BGI.US,D,20200514,000000,0.4824,0.495,0.452,0.452,3600,0
+BGI.US,D,20200515,000000,0.46,0.5624,0.452,0.4931,44217,0
+BGI.US,D,20200518,000000,0.5177,0.59,0.5,0.53,46800,0
+BGI.US,D,20200519,000000,0.555,0.57,0.4605,0.463,37384,0
+BGI.US,D,20200520,000000,0.5179,0.561,0.4815,0.5319,38900,0
+BGI.US,D,20200521,000000,0.5585,0.6199,0.4614,0.5175,104381,0
+BGI.US,D,20200522,000000,0.52,0.5601,0.52,0.53,22901,0
+BGI.US,D,20200526,000000,0.5565,0.85,0.531,0.77,378851,0
+BGI.US,D,20200527,000000,0.8505,0.87,0.6646,0.7612,204425,0
+BGI.US,D,20200528,000000,0.71,0.7595,0.68,0.68,43336,0
+BGI.US,D,20200529,000000,0.66,0.6602,0.5701,0.6007,82233,0
+BGI.US,D,20200601,000000,0.6,0.7,0.58,0.6004,136335,0
+BGI.US,D,20200602,000000,0.7299,0.7299,0.65,0.67,35021,0
+BGI.US,D,20200603,000000,0.69,0.7,0.65,0.652,41289,0
+BGI.US,D,20200604,000000,0.65,0.68,0.6001,0.645,27246,0
+BGI.US,D,20200605,000000,0.61001,0.643,0.61001,0.62,44063,0
+BGI.US,D,20200608,000000,0.64,0.69,0.62,0.65,61731,0
+BGI.US,D,20200609,000000,0.632,1.1,0.6,0.84,786249,0
+BGI.US,D,20200610,000000,0.8849,0.8849,0.6,0.732501,529673,0
+BGI.US,D,20200611,000000,0.6825,0.76,0.6,0.645247,265966,0
+BGI.US,D,20200612,000000,0.7,0.74,0.6297,0.6727,120773,0
+BGI.US,D,20200615,000000,0.74,1.5,0.68,1.04,7746201,0
+BGI.US,D,20200616,000000,0.88,0.906,0.83,0.87,640087,0
+BGI.US,D,20200617,000000,0.86,1,0.821,0.8675,433097,0
+BGI.US,D,20200618,000000,0.83,0.8699,0.7511,0.8205,410520,0
+BGI.US,D,20200619,000000,0.85,0.85,0.78,0.82,193029,0
+BGI.US,D,20200622,000000,0.82,0.8424,0.78,0.8099,92689,0
+BGI.US,D,20200623,000000,0.7976,0.8099,0.7509,0.7861,83109,0
+BGI.US,D,20200624,000000,0.7578,0.8,0.7257,0.8,199315,0
+BGI.US,D,20200625,000000,0.8,0.8,0.7259,0.7797,67242,0
+BGI.US,D,20200626,000000,0.7563,0.78,0.7259,0.762665,39505,0
+BGI.US,D,20200629,000000,0.7303,0.89,0.7259,0.7698,959506,0
+BGI.US,D,20200630,000000,0.75,0.7945,0.7301,0.7798,311773,0
+BGI.US,D,20200701,000000,0.778,0.81,0.7501,0.7898,93551,0
+BGI.US,D,20200702,000000,0.78,0.8379,0.7135,0.7644,249302,0
+BGI.US,D,20200706,000000,0.7515,0.82,0.75,0.778,234760,0
+BGI.US,D,20200707,000000,0.75001,0.8198,0.7451,0.81,294314,0
+BGI.US,D,20200708,000000,0.8,0.8262,0.766,0.7987,1012423,0
+BGI.US,D,20200709,000000,1.3,1.97,1.27,1.55,47688854,0
+BGI.US,D,20200710,000000,1.29,1.38,1.17,1.32,2935120,0
+BGI.US,D,20200713,000000,1.19,1.3,1.06,1.1,1231793,0
+BGI.US,D,20200714,000000,1.03,1.0885,0.88,0.9251,634291,0
+BGI.US,D,20200715,000000,0.925,1.04,0.9242,0.9538,335269,0
+BGI.US,D,20200716,000000,0.94,1.12,0.8831,1,309803,0
+BGI.US,D,20200717,000000,1,1,0.9503,0.98,72012,0
+BGI.US,D,20200720,000000,0.9853,1.01,0.93,0.9664,106706,0
+BGI.US,D,20200721,000000,0.95,0.9848,0.9301,0.9579,45700,0
+BGI.US,D,20200722,000000,1.1,1.21,0.9333,1.01,2250276,0
+BGI.US,D,20200723,000000,0.98,1,0.93,0.9405,210679,0
+BGI.US,D,20200724,000000,0.91,0.9648,0.91,0.9588,81215,0
+BGI.US,D,20200727,000000,0.9421,1.03,0.9,0.939,999628,0
+BGI.US,D,20200728,000000,0.91,0.95471,0.8922,0.9433,320536,0
+BGI.US,D,20200729,000000,0.901,0.9563,0.901,0.955,181499,0
+BGI.US,D,20200730,000000,0.91,0.9455,0.9,0.902,68502,0
+BGI.US,D,20200731,000000,0.9041,0.9454,0.904,0.9136,47952,0
+BGI.US,D,20200803,000000,0.9,0.9101,0.8701,0.9,111484,0
+BGI.US,D,20200804,000000,0.900001,0.949,0.8835,0.93,132626,0
+BGI.US,D,20200805,000000,0.91,1.03,0.91,0.96,450574,0
+BGI.US,D,20200806,000000,0.95,0.9851,0.9331,0.95,62403,0
+BGI.US,D,20200807,000000,0.93,0.97,0.93,0.9435,31471,0
+BGI.US,D,20200810,000000,0.9492,0.96,0.92,0.9396,114396,0
+BGI.US,D,20200811,000000,0.94,0.9627,0.92,0.9439,70404,0
+BGI.US,D,20200812,000000,0.9624,0.9624,0.902,0.9197,152710,0
+BGI.US,D,20200813,000000,0.92,1.13,0.9197,0.992,2231250,0
+BGI.US,D,20200814,000000,0.91,0.99,0.75,0.885,2162151,0
+BGI.US,D,20200817,000000,0.885,0.885,0.763,0.781,346677,0
+BGI.US,D,20200818,000000,0.783,0.8336,0.72,0.7897,669299,0
+BGI.US,D,20200819,000000,0.7799,0.8199,0.75,0.765,165285,0
+BGI.US,D,20200820,000000,0.7635,0.7798,0.6885,0.778,474432,0
+BGI.US,D,20200821,000000,0.77,0.885,0.718,0.735,631412,0
+BGI.US,D,20200824,000000,0.72,0.727,0.6535,0.695,118928,0
+BGI.US,D,20200825,000000,0.7,0.7103,0.67,0.7103,53864,0
+BGI.US,D,20200826,000000,0.7086,0.79,0.69,0.79,431237,0
+BGI.US,D,20200827,000000,0.7636,0.77,0.71001,0.748,269628,0
+BGI.US,D,20200828,000000,0.71,0.78,0.71,0.713,232297,0
+BGI.US,D,20200831,000000,0.71,0.769899,0.71,0.7479,220728,0
+BGI.US,D,20200901,000000,0.7442,0.7479,0.7,0.72,88145,0
+BGI.US,D,20200902,000000,0.7123,0.75,0.7102,0.7138,118216,0
+BGI.US,D,20200903,000000,0.71,0.7138,0.661201,0.6999,163431,0
+BGI.US,D,20200904,000000,0.6937,0.7,0.6266,0.648999,90465,0
+BGI.US,D,20200908,000000,0.65,0.6658,0.6273,0.6273,21983,0
+BGI.US,D,20200909,000000,0.644,0.664,0.6,0.6201,19511,0
+BGI.US,D,20200910,000000,0.60011,0.644,0.60011,0.61,12092,0
+BGI.US,D,20200911,000000,0.601,0.639899,0.601,0.62,8787,0
+BGI.US,D,20200914,000000,0.64,0.64,0.62,0.6363,30833,0
+BGI.US,D,20200915,000000,0.6301,0.69,0.6213,0.69,86181,0
+BGI.US,D,20200916,000000,0.6856,0.7078,0.65,0.6711,32587,0
+BGI.US,D,20200917,000000,0.66,0.679,0.6,0.628,35920,0
+BGI.US,D,20200918,000000,0.6,0.63,0.6,0.62,23923,0
+BGI.US,D,20200921,000000,0.6125,0.6632,0.61,0.625109,22366,0
+BGI.US,D,20200922,000000,0.6102,0.649,0.6102,0.6365,145923,0
+BGI.US,D,20200923,000000,0.64,0.64,0.6111,0.6111,26046,0
+BGI.US,D,20200924,000000,0.6102,0.6102,0.57,0.585,63978,0
+BGI.US,D,20200925,000000,0.593,0.628,0.59,0.605,16555,0
+BGI.US,D,20200928,000000,0.59,0.605,0.5807,0.5979,49704,0
+BGI.US,D,20200929,000000,0.62,0.6592,0.5831,0.645,58863,0
+BGI.US,D,20200930,000000,0.66,0.68,0.641,0.676,26857,0
+BGI.US,D,20201001,000000,0.6251,0.67,0.6251,0.6696,9417,0
+BGI.US,D,20201002,000000,0.6275,0.67,0.61,0.66999,22531,0
+BGI.US,D,20201005,000000,0.6392,0.6789,0.6382,0.66,15321,0
+BGI.US,D,20201006,000000,0.670499,0.68,0.649999,0.649999,23332,0
+BGI.US,D,20201007,000000,0.64,0.68,0.64,0.6701,5272,0
+BGI.US,D,20201008,000000,0.68,0.745001,0.6714,0.71,156052,0
+BGI.US,D,20201009,000000,0.6887,0.74,0.6603,0.74,195908,0
+BGI.US,D,20201012,000000,0.73,0.88,0.7067,0.8383,1343127,0
+BGI.US,D,20201013,000000,0.84,0.97,0.72,0.771101,3566020,0
+BGI.US,D,20201014,000000,0.84,0.84,0.7425,0.778,356948,0
+BGI.US,D,20201015,000000,0.81,0.82,0.7201,0.79,549688,0
+BGI.US,D,20201016,000000,0.7555,0.78,0.6641,0.7304,218185,0
+BGI.US,D,20201019,000000,0.6942,0.71,0.66,0.694,180572,0
+BGI.US,D,20201020,000000,0.6949,0.745,0.6901,0.716,77393,0
+BGI.US,D,20201021,000000,0.74,0.9,0.6746,0.8748,4148939,0
+BGI.US,D,20201022,000000,1.22,1.33,0.92,1.07,34382270,0
+BGI.US,D,20201023,000000,0.935,0.95,0.82,0.92,1796397,0
+BGI.US,D,20201026,000000,0.83,0.8398,0.772,0.772,430876,0
+BGI.US,D,20201027,000000,0.7765,0.9449,0.7397,0.82,1632408,0
+BGI.US,D,20201028,000000,0.78,0.78,0.73,0.7415,558567,0
+BGI.US,D,20201029,000000,0.7401,0.7999,0.74,0.7815,147481,0
+BGI.US,D,20201030,000000,0.76,0.76,0.695,0.7001,242018,0
+BGI.US,D,20201102,000000,0.7003,0.729899,0.6901,0.695,96200,0
+BGI.US,D,20201103,000000,0.697,0.7202,0.6812,0.7001,133861,0
+BGI.US,D,20201104,000000,0.71,0.759899,0.695,0.7295,67749,0
+BGI.US,D,20201105,000000,0.7271,0.74,0.711,0.725,78457,0
+BGI.US,D,20201106,000000,0.7171,0.7364,0.6821,0.705,190935,0
+BGI.US,D,20201109,000000,0.6901,0.79,0.6901,0.716176,552117,0
+BGI.US,D,20201110,000000,0.7115,0.77,0.693,0.7189,224146,0
+BGI.US,D,20201111,000000,0.7216,0.7216,0.6999,0.717,128631,0
+BGI.US,D,20201112,000000,0.7,0.76,0.6951,0.71,488643,0
+BGI.US,D,20201113,000000,0.7117,0.78,0.708,0.7257,152466,0
+BGI.US,D,20201116,000000,0.73,0.73,0.701,0.7164,60866,0
+BGI.US,D,20201117,000000,0.72,0.7227,0.702562,0.722,50672,0
+BGI.US,D,20201118,000000,0.71,0.77,0.70511,0.7315,201120,0
+BGI.US,D,20201119,000000,0.74,0.7591,0.73,0.759,111251,0
+BGI.US,D,20201120,000000,0.74,0.7995,0.74,0.7866,215858,0
+BGI.US,D,20201123,000000,0.793,0.89,0.766,0.8603,637928,0
+BGI.US,D,20201124,000000,0.86,1.16,0.84,1.07,3424637,0
+BGI.US,D,20201125,000000,0.9702,1.19,0.93,1.15,4297818,0
+BGI.US,D,20201127,000000,1.13,1.13,0.951,0.9797,1466872,0
+BGI.US,D,20201130,000000,0.971,0.992,0.8,0.8687,676411,0
+BGI.US,D,20201201,000000,0.88,0.9581,0.85,0.8671,492768,0
+BGI.US,D,20201202,000000,0.89,0.89,0.78,0.8202,560541,0
+BGI.US,D,20201203,000000,0.8041,0.87,0.8041,0.8493,152734,0
+BGI.US,D,20201204,000000,0.83,0.88,0.813,0.8554,133891,0
+BGI.US,D,20201207,000000,0.8571,0.9299,0.830001,0.8846,268083,0
+BGI.US,D,20201208,000000,0.8838,0.9038,0.85,0.861,132492,0
+BGI.US,D,20201209,000000,0.84,0.8865,0.84,0.875,198523,0
+BGI.US,D,20201210,000000,0.8685,0.929099,0.8517,0.8882,190920,0
+BGI.US,D,20201211,000000,0.9,0.96,0.8646,0.890101,1834331,0
+BGI.US,D,20201214,000000,0.92,0.93,0.82,0.9033,616123,0
+BGI.US,D,20201215,000000,0.86,0.9033,0.85,0.8675,229923,0
+BGI.US,D,20201216,000000,0.9135,0.92,0.8575,0.8657,177550,0
+BGI.US,D,20201217,000000,0.858,0.89,0.8575,0.869,201662,0
+BGI.US,D,20201218,000000,0.869,0.869,0.83,0.8339,176468,0
+BGI.US,D,20201221,000000,0.8139,0.84,0.81,0.84,123438,0
+BGI.US,D,20201222,000000,0.8216,0.85,0.8166,0.8288,400395,0
+BGI.US,D,20201223,000000,0.8288,0.8398,0.8,0.834,250553,0
+BGI.US,D,20201224,000000,0.81,0.8324,0.81,0.810486,90457,0
+BGI.US,D,20201228,000000,0.82,0.82,0.8,0.8049,130074,0
+BGI.US,D,20201229,000000,0.802,1.09,0.802,0.9,5406771,0
+BGI.US,D,20201230,000000,0.86,0.9288,0.81,0.856,900514,0
+BGI.US,D,20201231,000000,0.819,0.9189,0.819,0.85799,955000,0
+BGI.US,D,20210104,000000,0.8599,0.94,0.82,0.8355,1312388,0
+BGI.US,D,20210105,000000,0.83,0.9913,0.83,0.909,1972344,0
+BGI.US,D,20210106,000000,0.908,0.925,0.86,0.878,368043,0
+BGI.US,D,20210107,000000,0.8925,0.898,0.8702,0.8739,159627,0
+BGI.US,D,20210108,000000,0.935,1.5,0.88,1.18,16846434,0
+BGI.US,D,20210111,000000,1.01,1.27,0.9611,1.26,2482990,0
+BGI.US,D,20210112,000000,1.14,1.26,1.13,1.25,1052587,0
+BGI.US,D,20210113,000000,1.26,1.26,1.1667,1.22,451637,0
+BGI.US,D,20210114,000000,1.23,1.32,1.19,1.21,956835,0
+BGI.US,D,20210115,000000,1.11,1.1601,1.05,1.14,517130,0
+BGI.US,D,20210119,000000,1.08,1.1105,1.07,1.09,290124,0
+BGI.US,D,20210120,000000,1.1,1.15,1.07,1.12,252451,0
+BGI.US,D,20210121,000000,1.16,1.6,1.14,1.29,4038535,0
+BGI.US,D,20210122,000000,1.25,1.33,1.15,1.3,841719,0
+BGI.US,D,20210125,000000,1.28,1.45,1.21,1.36,1047273,0
+BGI.US,D,20210126,000000,1.5,1.63,1.39,1.48,1638178,0
+BGI.US,D,20210127,000000,1.3,1.44,1.25,1.3,1260071,0
+BGI.US,D,20210128,000000,1.33,1.41,1.21,1.23,587970,0
+BGI.US,D,20210129,000000,1.42,1.42,1.2,1.24,828804,0
+BGI.US,D,20210201,000000,1.39,1.39,1.245,1.35,707631,0
+BGI.US,D,20210202,000000,1.36,1.38,1.29,1.32,325918,0
+BGI.US,D,20210203,000000,1.34,1.45,1.33,1.36,465105,0
+BGI.US,D,20210204,000000,1.42,1.5,1.3701,1.45,508650,0
+BGI.US,D,20210205,000000,1.55,1.9,1.4701,1.86,1579909,0
+BGI.US,D,20210208,000000,1.9,1.99,1.77,1.92,773174,0
+BGI.US,D,20210209,000000,1.89,2.33,1.78,2.31,1080992,0
+BGI.US,D,20210210,000000,2.32,3.7,2.03,2.53,5669329,0
+BGI.US,D,20210211,000000,2.56,2.7,2.12,2.16,765215,0
+BGI.US,D,20210212,000000,2.16,2.86,2.11,2.73,2710528,0
+BGI.US,D,20210216,000000,2.44,2.77,2.44,2.57,776732,0
+BGI.US,D,20210217,000000,2.11,2.72,2.11,2.64,999225,0
+BGI.US,D,20210218,000000,2.44,2.63,2.37,2.44,562652,0
+BGI.US,D,20210219,000000,2.25,3.4,2.25,3.39,6216312,0
+BGI.US,D,20210222,000000,2.8,3.11,2.5161,2.59,1821491,0
+BGI.US,D,20210223,000000,2.17,2.21,1.7,1.94,2958093,0
+BGI.US,D,20210224,000000,1.96,2.14,1.8995,2,751722,0
+BGI.US,D,20210225,000000,2.02,2.17,1.8,1.83,1019803,0
+BGI.US,D,20210226,000000,1.83,2.38,1.65,2.16,1303820,0
+BGI.US,D,20210301,000000,2.27,2.7,2.19,2.43,2198608,0
+BGI.US,D,20210302,000000,2.23,2.56,2.23,2.38,383081,0
+BGI.US,D,20210303,000000,2.5,2.9,2.5,2.86,1362728,0
+BGI.US,D,20210304,000000,3,3.2,2.85,3.16,2636022,0
+BGI.US,D,20210305,000000,3.32,3.49,3.05,3.49,2091763,0
+BGI.US,D,20210308,000000,3,3.63,2.83,3.57,1661881,0
+BGI.US,D,20210309,000000,3.75,4.34,3.7101,4.1,1528977,0
+BGI.US,D,20210310,000000,4.13,4.45,3.8,4.11,2184826,0
+BGI.US,D,20210311,000000,4.06,4.25,3.87,4.03,693234,0
+BGI.US,D,20210312,000000,4.04,4.28,3.86,4.01,1648320,0
+BGI.US,D,20210315,000000,4.12,4.17,3.71,3.84,453732,0
+BGI.US,D,20210316,000000,3.92,5.43,3.78,4.44,4316994,0
+BGI.US,D,20210317,000000,4.48,4.75,4.39,4.53,906372,0
+BGI.US,D,20210318,000000,4.47,4.69,4.02,4.09,928765,0
+BGI.US,D,20210319,000000,4.12,4.55,4.04,4.44,287633,0
+BGI.US,D,20210322,000000,4.48,4.72,4.15,4.23,260416,0
+BGI.US,D,20210323,000000,4.14,4.21,3.91,4.12,238004,0
+BGI.US,D,20210324,000000,4.11,4.11,3.55,3.59,371375,0
+BGI.US,D,20210325,000000,3.2,3.6581,3.01,3.58,279191,0
+BGI.US,D,20210326,000000,3.64,3.7,3.42,3.62,88729,0
+BGI.US,D,20210329,000000,3.51,3.54,3.2473,3.34,176926,0
+BGI.US,D,20210330,000000,3.33,3.3309,3.09,3.27,93895,0
+BGI.US,D,20210331,000000,3.41,3.52,3.14,3.34,76854,0
+BGI.US,D,20210401,000000,3.38,3.38,3.1,3.24,118495,0
+BGI.US,D,20210405,000000,3.16,3.24,2.9,2.92,350452,0
+BGI.US,D,20210406,000000,2.82,2.95,2.73,2.8,198043,0
+BGI.US,D,20210407,000000,2.62,2.74,2.51,2.51,340765,0
+BGI.US,D,20210408,000000,2.52,2.85,2.45,2.52,429195,0
+BGI.US,D,20210409,000000,2.44,2.49,2.32,2.33,202552,0
+BGI.US,D,20210412,000000,2.2,2.2685,2.15,2.15,365345,0
+BGI.US,D,20210413,000000,2.08,2.84,2.08,2.24,2310017,0
+BGI.US,D,20210414,000000,2.18,2.3,2.01,2.01,284355,0
+BGI.US,D,20210415,000000,2.08,2.22,2.06,2.12,295616,0
+BGI.US,D,20210416,000000,2.13,2.16,1.95,1.95,193636,0
+BGI.US,D,20210419,000000,1.9,1.99,1.9,1.93,278096,0
+BGI.US,D,20210420,000000,1.95,1.98,1.9,1.92,270955,0
+BGI.US,D,20210421,000000,1.92,2.13,1.88,1.8911,341287,0
+BGI.US,D,20210422,000000,1.91,2.1,1.9,1.96,553807,0
+BGI.US,D,20210423,000000,1.98,2.65,1.98,2.5,4807162,0
+BGI.US,D,20210426,000000,2.55,2.65,2.21,2.38,1619950,0
+BGI.US,D,20210427,000000,2.24,2.29,2.15,2.18,383164,0
+BGI.US,D,20210428,000000,2.13,2.25,2.11,2.19,284515,0
+BGI.US,D,20210429,000000,2.19,2.22,2,2.1,414472,0
+BGI.US,D,20210430,000000,2.07,2.35,2.0501,2.3,1204803,0
+BGI.US,D,20210503,000000,2.5,2.55,2.0224,2.11,1761727,0
+BGI.US,D,20210504,000000,1.82,1.96,1.8,1.86,538136,0
+BGI.US,D,20210505,000000,1.93,1.94,1.8,1.83,222771,0
+BGI.US,D,20210506,000000,1.79,1.8174,1.66,1.69,362530,0
+BGI.US,D,20210507,000000,1.61,1.8,1.465,1.49,1306249,0
+BGI.US,D,20210510,000000,1.4,1.54,1.38,1.48,715505,0
+BGI.US,D,20210511,000000,1.44,2.15,1.4,1.87,4351755,0
+BGI.US,D,20210512,000000,1.75,1.9,1.72,1.87,615169,0
+BGI.US,D,20210513,000000,1.89,2.1,1.84,2.02,767330,0
+BGI.US,D,20210514,000000,1.99,2.35,1.99,2.35,824002,0
+BGI.US,D,20210517,000000,2.12,2.9,2.12,2.8,1471355,0
+BGI.US,D,20210518,000000,2.75,2.82,2.59,2.73,692419,0
+BGI.US,D,20210519,000000,2.49,2.77,2.49,2.77,263670,0
+BGI.US,D,20210520,000000,2.77,2.7999,2.62,2.63,147640,0
+BGI.US,D,20210521,000000,2.63,2.86,2.61,2.81,307633,0
+BGI.US,D,20210524,000000,2.85,3.1402,2.8,3.09,962575,0
+BGI.US,D,20210525,000000,3.1,3.23,2.95,3.14,538468,0
+BGI.US,D,20210526,000000,3.15,3.21,2.9,2.99,775259,0
+BGI.US,D,20210527,000000,3,3.33,2.85,3.29,1205424,0
+BGI.US,D,20210528,000000,3.3,3.38,3.1201,3.32,383772,0
+BGI.US,D,20210601,000000,3.35,3.5,2.82,3.47,1709108,0
+BGI.US,D,20210602,000000,3.63,4.09,3.31,3.48,3522503,0
+BGI.US,D,20210603,000000,3.43,3.47,3.0336,3.06,1133282,0
+BGI.US,D,20210604,000000,3.13,3.4,2.91,3.4,1132954,0
+BGI.US,D,20210607,000000,3.33,3.48,3.27,3.4,282390,0
+BGI.US,D,20210608,000000,3.49,3.7,3.35,3.53,485486,0
+BGI.US,D,20210609,000000,3.63,3.95,3.55,3.89,454406,0
+BGI.US,D,20210610,000000,4,4.37,2.99,3.14,3108804,0
+BGI.US,D,20210611,000000,2.92,3.14,2.75,2.82,1128348,0
+BGI.US,D,20210614,000000,2.81,2.9354,2.8,2.81,234276,0
+BGI.US,D,20210615,000000,2.72,2.7518,2.52,2.58,281217,0
+BGI.US,D,20210616,000000,2.61,2.61,2.45,2.54,188781,0
+BGI.US,D,20210617,000000,2.55,2.55,2.32,2.42,794861,0
+BGI.US,D,20210618,000000,2.36,2.49,2.19,2.34,292363,0
+BGI.US,D,20210621,000000,2.33,2.49,2.3,2.39,222713,0
+BGI.US,D,20210622,000000,2.38,2.669,2.36,2.65,373012,0
+BGI.US,D,20210623,000000,2.65,2.6836,2.56,2.6,156620,0
+BGI.US,D,20210624,000000,2.54,2.62,2.4,2.51,134104,0
+BGI.US,D,20210625,000000,2.51,2.51,2.4001,2.42,80052,0
+BGI.US,D,20210628,000000,2.49,2.58,2.39,2.44,557662,0
+BGI.US,D,20210629,000000,2.45,2.4721,2.3056,2.35,140766,0
+BGI.US,D,20210630,000000,2.34,2.39,2.3,2.35,2125286,0
+BGI.US,D,20210701,000000,3.15,3.55,2.56,3.04,28445056,0
+BGI.US,D,20210702,000000,2.51,3,2.5006,2.94,2490579,0
+BGI.US,D,20210706,000000,2.72,2.84,2.55,2.56,704700,0
+BGI.US,D,20210707,000000,2.56,2.56,2.21,2.48,630200,0
+BGI.US,D,20210708,000000,2.35,2.6,2.35,2.47,272551,0
+BGI.US,D,20210709,000000,2.55,2.55,2.3001,2.38,221422,0
+BGI.US,D,20210712,000000,2.35,2.4756,2.2602,2.45,257238,0
+BGI.US,D,20210713,000000,2.38,2.4308,2.2605,2.27,138775,0
+BGI.US,D,20210714,000000,2.32,2.41,2.1,2.17,295519,0
+BGI.US,D,20210715,000000,2.13,2.34,2.1101,2.28,264038,0
+BGI.US,D,20210716,000000,2.23,2.47,2.2179,2.41,182996,0
+BGI.US,D,20210719,000000,2.34,2.43,2.2,2.42,144565,0
+BGI.US,D,20210720,000000,2.37,2.65,2.31,2.63,345626,0
+BGI.US,D,20210721,000000,2.64,2.87,2.45,2.5,426333,0
+BGI.US,D,20210722,000000,2.48,2.68,2.42,2.67,382162,0
+BGI.US,D,20210723,000000,2.64,2.73,2.53,2.73,172605,0
+BGI.US,D,20210726,000000,2.69,2.82,2.59,2.76,279857,0
+BGI.US,D,20210727,000000,2.72,2.88,2.63,2.81,270805,0
+BGI.US,D,20210728,000000,2.84,2.84,2.69,2.75,179014,0
+BGI.US,D,20210729,000000,2.75,2.9,2.75,2.87,547989,0
+BGI.US,D,20210730,000000,2.79,2.91,2.68,2.73,310351,0
+BGI.US,D,20210802,000000,2.74,2.83,2.715,2.81,128265,0
+BGI.US,D,20210803,000000,2.76,2.85,2.7267,2.84,90608,0
+BGI.US,D,20210804,000000,2.84,2.92,2.79,2.87,246256,0
+BGI.US,D,20210805,000000,2.87,2.8837,2.8154,2.83,103620,0
+BGI.US,D,20210806,000000,2.81,2.91,2.77,2.84,161477,0
+BGI.US,D,20210809,000000,2.86,2.9,2.69,2.74,84578,0
+BGI.US,D,20210810,000000,2.73,2.79,2.56,2.62,208351,0
+BGI.US,D,20210811,000000,2.69,2.69,2.563,2.62,55477,0
+BGI.US,D,20210812,000000,2.58,2.9,2.55,2.84,331517,0
+BGI.US,D,20210813,000000,2.78,3.05,2.7368,2.94,514172,0
+BGI.US,D,20210816,000000,2.94,3.11,2.94,3.06,270034,0
+BGI.US,D,20210817,000000,3.03,3.08,2.99,3.06,170705,0
+BGI.US,D,20210818,000000,3.07,3.34,2.99,3.27,447443,0
+BGI.US,D,20210819,000000,3.16,3.42,3.16,3.42,277967,0
+BGI.US,D,20210820,000000,3.36,3.5,3.35,3.5,246601,0
+BGI.US,D,20210823,000000,3.51,3.62,3.51,3.6,159036,0
+BGI.US,D,20210824,000000,3.6,3.82,3.59,3.72,335669,0
+BGI.US,D,20210825,000000,3.76,4.25,3.03,3.38,5804371,0
+BGI.US,D,20210826,000000,3.15,3.25,2.715,2.77,1299413,0
+BGI.US,D,20210827,000000,2.91,3.3399,2.87,3.32,1388632,0
+BGI.US,D,20210830,000000,3.22,3.29,2.8658,2.93,950552,0
+BGI.US,D,20210831,000000,3.03,3.07,2.93,2.97,144523,0
+BGI.US,D,20210901,000000,2.9,3.1,2.85,2.85,441111,0
+BGI.US,D,20210902,000000,2.83,2.83,2.56,2.66,906472,0
+BGI.US,D,20210903,000000,2.69,2.77,2.63,2.6781,380167,0
+BGI.US,D,20210907,000000,2.69,2.7211,2.64,2.71,163724,0
+BGI.US,D,20210908,000000,2.68,2.7073,2.61,2.61,201099,0
+BGI.US,D,20210909,000000,2.62,2.65,2.45,2.48,251709,0
+BGI.US,D,20210910,000000,2.5,2.5,2.38,2.39,186010,0
+BGI.US,D,20210913,000000,2.44,2.44,2.29,2.31,191644,0
+BGI.US,D,20210914,000000,2.31,2.626,2.2504,2.3,749267,0
+BGI.US,D,20210915,000000,2.6,2.6,2.375,2.44,283410,0
+BGI.US,D,20210916,000000,2.34,2.4199,2.29,2.39,116063,0
+BGI.US,D,20210917,000000,2.43,2.495,2.33,2.48,134528,0
+BGI.US,D,20210920,000000,2.43,2.6,2.35,2.45,168715,0
+BGI.US,D,20210921,000000,2.45,2.5159,2.41,2.47,69421,0
+BGI.US,D,20210922,000000,2.45,2.5,2.39,2.46,72979,0
+BGI.US,D,20210923,000000,2.43,2.75,2.42,2.63,598819,0
+BGI.US,D,20210924,000000,2.56,2.73,2.55,2.72,175338,0
+BGI.US,D,20210927,000000,2.72,2.825,2.6628,2.75,108892,0
+BGI.US,D,20210928,000000,2.78,2.79,2.62,2.7,82653,0
+BGI.US,D,20210929,000000,2.7,2.86,2.6337,2.84,249449,0
+BGI.US,D,20210930,000000,2.76,2.89,2.7,2.81,185034,0
+BGI.US,D,20211001,000000,2.78,2.87,2.725,2.85,98000,0
+BGI.US,D,20211004,000000,2.9,2.9,2.7601,2.85,65421,0
+BGI.US,D,20211005,000000,2.8,2.95,2.77,2.91,77446,0
+BGI.US,D,20211006,000000,2.87,2.98,2.83,2.96,98522,0
+BGI.US,D,20211007,000000,3.01,3.01,2.88,2.89,53174,0
+BGI.US,D,20211008,000000,2.8837,3.12,2.8837,3.1,242682,0
+BGI.US,D,20211011,000000,3.17,3.19,3.05,3.15,59609,0
+BGI.US,D,20211012,000000,3.12,3.22,3.0561,3.19,52793,0
+BGI.US,D,20211013,000000,3.13,3.4,3.13,3.27,201358,0
+BGI.US,D,20211014,000000,3.28,3.5797,3.2001,3.52,327972,0
+BGI.US,D,20211015,000000,3.59,3.78,3.45,3.78,387953,0
+BGI.US,D,20211018,000000,3.8,3.8374,3.71,3.77,195840,0
+BGI.US,D,20211019,000000,3.79,3.87,3.7169,3.8,186340,0
+BGI.US,D,20211020,000000,3.81,3.94,3.7878,3.87,175801,0
+BGI.US,D,20211021,000000,3.83,4.03,3.83,3.97,233593,0
+BGI.US,D,20211022,000000,3.98,4.15,3.9,4.15,248608,0
+BGI.US,D,20211025,000000,4.16,4.49,4.1,4.49,214472,0
+BGI.US,D,20211026,000000,4.5,5,4.5,4.96,515735,0
+BGI.US,D,20211027,000000,5,6.38,5,6.01,946214,0
+BGI.US,D,20211028,000000,6.14,6.47,5.8,6.19,1523309,0
+BGI.US,D,20211029,000000,6.19,7.04,5.88,6.8,1203484,0
+BGI.US,D,20211101,000000,7.05,7.99,7.05,7.81,1489637,0
+BGI.US,D,20211102,000000,7.78,8.769,3.71,3.77,8917969,0
+BGI.US,D,20211103,000000,3.42,3.68,3.1588,3.2,1845900,0
+BGI.US,D,20211104,000000,3.2,3.37,2.9,3.19,1269466,0
+BGI.US,D,20211105,000000,3.11,3.25,3.05,3.1,291799,0
+BGI.US,D,20211108,000000,3.07,3.23,3.07,3.17,278170,0
+BGI.US,D,20211109,000000,3.07,3.15,2.9,3,281691,0
+BGI.US,D,20211110,000000,2.96,3.15,2.9,2.92,288525,0
+BGI.US,D,20211111,000000,2.92,3.0463,2.9,2.93,153017,0
+BGI.US,D,20211112,000000,2.99,2.9959,2.815,2.88,155183,0
+BGI.US,D,20211115,000000,2.87,2.89,2.8301,2.85,132812,0
+BGI.US,D,20211116,000000,2.84,2.91,2.7804,2.9,241110,0
+BGI.US,D,20211117,000000,2.82,3.22,2.82,3.12,409843,0
+BGI.US,D,20211118,000000,3.15,3.46,3.1,3.46,873119,0
+BGI.US,D,20211119,000000,3.59,3.8499,3.33,3.8,809688,0
+BGI.US,D,20211122,000000,3.8,4.22,3.6614,4.2,898280,0
+BGI.US,D,20211123,000000,4.25,4.6187,4.13,4.52,1044711,0
+BGI.US,D,20211124,000000,4.5,4.84,4.06,4.77,1176740,0
+BGI.US,D,20211126,000000,4.5,4.7473,4.46,4.55,742169,0
+BGI.US,D,20211129,000000,4.46,4.56,4.26,4.33,543506,0
+BGI.US,D,20211130,000000,4.23,4.3298,4.1,4.15,250436,0
+BGI.US,D,20211201,000000,4.28,4.64,4.25,4.29,311243,0
+BGI.US,D,20211202,000000,4.29,4.54,4.275,4.45,130048,0
+BGI.US,D,20211203,000000,4.54,4.6105,4.42,4.51,203860,0
+BGI.US,D,20211206,000000,4.52,4.88,4.45,4.8,282254,0
+BGI.US,D,20211207,000000,5,5.19,4.839,5.19,244533,0
+BGI.US,D,20211208,000000,5.27,5.2781,4.95,5.06,178480,0
+BGI.US,D,20211209,000000,5,5.2,5,5.1,194419,0
+BGI.US,D,20211210,000000,5.22,5.295,5.04,5.14,244134,0
+BGI.US,D,20211213,000000,5.1,5.12,4.9,5.08,546007,0
+BGI.US,D,20211214,000000,4.93,5.05,4.11,4.26,1028712,0
+BGI.US,D,20211215,000000,4.19,4.7999,4.14,4.7,191826,0
+BGI.US,D,20211216,000000,4.72,5,4.47,4.6,90566,0
+BGI.US,D,20211217,000000,4.52,4.9,4.52,4.79,68934,0
+BGI.US,D,20211220,000000,4.84,5.0962,4.28,4.45,416719,0
+BGI.US,D,20211221,000000,4.49,4.79,4.49,4.62,95672,0
+BGI.US,D,20211222,000000,4.61,4.76,4.4601,4.66,81780,0
+BGI.US,D,20211223,000000,4.67,4.67,4.52,4.53,73710,0
+BGI.US,D,20211227,000000,4.5,4.8,4.45,4.62,104563,0
+BGI.US,D,20211228,000000,4.65,4.7399,4.55,4.71,53882,0
+BGI.US,D,20211229,000000,4.74,4.915,4.585,4.71,146964,0
+BGI.US,D,20211230,000000,4.75,4.89,4.61,4.64,73015,0
+BGI.US,D,20211231,000000,4.67,4.85,4.61,4.85,36189,0
+BGI.US,D,20220103,000000,5,5,4.55,4.65,132874,0
+BGI.US,D,20220104,000000,4.69,4.84,4.56,4.61,117214,0
+BGI.US,D,20220105,000000,4.48,4.84,4.48,4.63,61055,0
+BGI.US,D,20220106,000000,4.57,4.83,4.45,4.78,89117,0
+BGI.US,D,20220107,000000,4.78,4.95,4.6555,4.71,84587,0
+BGI.US,D,20220110,000000,4.62,4.7701,4.5445,4.69,41240,0
+BGI.US,D,20220111,000000,4.72,4.75,4.53,4.54,80990,0
+BGI.US,D,20220112,000000,4.64,4.75,4.59,4.69,40751,0
+BGI.US,D,20220113,000000,4.63,4.97,4.6,4.81,154927,0
+BGI.US,D,20220114,000000,4.65,5.0404,4.6,4.82,254896,0
+BGI.US,D,20220118,000000,4.99,4.99,4.39,4.75,98972,0
+BGI.US,D,20220119,000000,4.84,4.84,4.66,4.7,89848,0
+BGI.US,D,20220120,000000,4.66,4.76,4.525,4.65,123028,0
+BGI.US,D,20220121,000000,4.57,4.72,4.52,4.6,184318,0
+BGI.US,D,20220124,000000,4.54,4.61,4.52,4.57,60182,0
+BGI.US,D,20220125,000000,4.65,4.65,4.56,4.6,22058,0
+BGI.US,D,20220126,000000,4.55,4.73,4.52,4.59,57255,0
+BGI.US,D,20220127,000000,4.58,4.6,4.4,4.45,159019,0
+BGI.US,D,20220128,000000,4.5,4.75,4.5,4.75,83474,0
+BGI.US,D,20220131,000000,4.8,4.8,4.6063,4.64,124186,0
+BGI.US,D,20220201,000000,4.9,4.93,4.55,4.59,166601,0
+BGI.US,D,20220202,000000,4.56,4.605,4.45,4.47,135635,0
+BGI.US,D,20220203,000000,4.45,4.6599,4.3,4.37,574869,0
+BGI.US,D,20220204,000000,4.38,4.67,4.355,4.67,110335,0
+BGI.US,D,20220207,000000,4.66,4.67,4.51,4.55,41953,0
+BGI.US,D,20220208,000000,4.57,4.65,4.5212,4.6,68262,0
+BGI.US,D,20220209,000000,4.6,4.63,4.52,4.58,140752,0
+BGI.US,D,20220210,000000,4.58,4.63,4.5,4.52,79197,0
+BGI.US,D,20220211,000000,4.56,4.59,4.48,4.55,60576,0
+BGI.US,D,20220214,000000,4.5276,4.6,4.52,4.6,51407,0
+BGI.US,D,20220215,000000,4.62,4.62,4.52,4.52,31166,0
+BGI.US,D,20220216,000000,4.55,4.57,4.5,4.54,30256,0
+BGI.US,D,20220217,000000,4.56,4.56,4.51,4.56,19572,0
+BGI.US,D,20220218,000000,4.53,4.56,4.5,4.5,59077,0
+BGI.US,D,20220222,000000,4.44,4.59,4.44,4.59,64484,0
+BGI.US,D,20220223,000000,4.64,4.64,4.51,4.57,44032,0
+BGI.US,D,20220224,000000,4.46,4.71,4.46,4.67,68000,0
+BGI.US,D,20220225,000000,4.7,4.742,4.66,4.7,28285,0
+BGI.US,D,20220228,000000,4.63,4.731,4.61,4.67,17871,0
+BGI.US,D,20220301,000000,4.62,4.74,4.62,4.63,14042,0
+BGI.US,D,20220302,000000,4.61,4.74,4.56,4.56,63846,0
+BGI.US,D,20220303,000000,4.665,4.725,4.5,4.52,82910,0
+BGI.US,D,20220304,000000,4.56,4.6,4.5401,4.59,8461,0
+BGI.US,D,20220307,000000,4.6,4.6138,4.52,4.58,21973,0
+BGI.US,D,20220308,000000,4.6,4.6333,4.52,4.56,47048,0
+BGI.US,D,20220309,000000,4.75,4.75,4.59,4.67,58868,0
+BGI.US,D,20220310,000000,4.6041,4.6453,4.57,4.6,14507,0
+BGI.US,D,20220311,000000,4.62,4.75,4.54,4.64,158874,0
+BGI.US,D,20220314,000000,4.615,4.615,4.48,4.53,64158,0
+BGI.US,D,20220315,000000,4.6312,4.6312,4.49,4.51,36149,0
+BGI.US,D,20220316,000000,4.55,4.64,4.53,4.62,29738,0
+BGI.US,D,20220317,000000,4.64,4.77,4.56,4.77,69367,0
+BGI.US,D,20220318,000000,4.8,4.8,4.6601,4.75,40559,0
+BGI.US,D,20220321,000000,4.75,4.92,4.72,4.9,54698,0
+BGI.US,D,20220322,000000,5.1,5.2,5,5.07,222892,0
+BGI.US,D,20220323,000000,5.18,5.18,5.03,5.05,112696,0
+BGI.US,D,20220324,000000,5.05,5.1,5.05,5.09,75624,0
+BGI.US,D,20220325,000000,5.18,5.18,5.03,5.12,24328,0
+BGI.US,D,20220328,000000,5.09,5.1,5.0539,5.0968,17339,0
+BGI.US,D,20220329,000000,5.09,5.15,5.05,5.14,80189,0
+BGI.US,D,20220330,000000,5.06,5.25,5.06,5.25,38742,0
+BGI.US,D,20220331,000000,5.27,5.27,5.16,5.1905,37568,0
+BGI.US,D,20220401,000000,5.24,5.35,5.13,5.35,78650,0
+BGI.US,D,20220404,000000,5.35,5.4336,5.31,5.32,92385,0
+BGI.US,D,20220405,000000,5.6,5.84,5.6,5.83,153487,0
+BGI.US,D,20220406,000000,5.93,5.99,5.76,5.79,149506,0
+BGI.US,D,20220407,000000,5.8,5.9,5.73,5.8,64800,0
+BGI.US,D,20220408,000000,5.81,5.82,5.71,5.81,87005,0
+BGI.US,D,20220411,000000,5.81,5.85,5.79,5.85,14046,0
+BGI.US,D,20220412,000000,5.85,5.89,5.77,5.84,46404,0
+BGI.US,D,20220413,000000,5.9,5.9899,5.83,5.89,66242,0
+BGI.US,D,20220414,000000,5.93,5.99,5.81,5.94,118012,0
+BGI.US,D,20220418,000000,5.85,5.93,5.85,5.86,18510,0
+BGI.US,D,20220419,000000,5.83,5.9,5.79,5.85,56159,0
+BGI.US,D,20220420,000000,5.7,5.85,5.7,5.8,52142,0
+BGI.US,D,20220421,000000,5.79,5.85,5.78,5.84,106669,0
+BGI.US,D,20220422,000000,5.85,5.85,5.75,5.79,100870,0
+BGI.US,D,20220425,000000,5.78,5.8,5.7,5.73,71976,0
+BGI.US,D,20220426,000000,5.75,5.8,5.41,5.74,247148,0
+BGI.US,D,20220427,000000,4.94,5.5,4.29,5.31,592537,0
+BGI.US,D,20220428,000000,5.4,5.5116,4.98,5.11,173792,0
+BGI.US,D,20220429,000000,5.18,5.2372,5.11,5.15,37417,0
+BGI.US,D,20220502,000000,5.06,5.32,5.01,5.12,53022,0
+BGI.US,D,20220503,000000,5.13,5.23,5.09,5.23,12586,0
+BGI.US,D,20220504,000000,5.18,5.28,5.12,5.16,23733,0
+BGI.US,D,20220505,000000,5.16,5.27,5.09,5.16,23311,0
+BGI.US,D,20220506,000000,5.12,5.216,5.07,5.15,48019,0
+BGI.US,D,20220509,000000,5.24,5.26,5,5.09,60953,0
+BGI.US,D,20220510,000000,5.1,5.21,5.0687,5.17,15733,0
+BGI.US,D,20220511,000000,5.22,5.22,4.99,5.07,107769,0
+BGI.US,D,20220512,000000,5.01,5.08,5,5.08,27124,0
+BGI.US,D,20220513,000000,5.13,5.2535,5.02,5.05,27353,0
+BGI.US,D,20220516,000000,5.08,5.2,5.05,5.13,20001,0
+BGI.US,D,20220517,000000,5.25,5.25,5.13,5.2,13141,0
+BGI.US,D,20220518,000000,5.16,5.16,5.01,5.08,30462,0
+BGI.US,D,20220519,000000,5.12,5.12,5.03,5.055,15981,0
+BGI.US,D,20220520,000000,5.12,5.1202,5.02,5.12,20429,0
+BGI.US,D,20220523,000000,5.15,5.18,5.04,5.11,49017,0
+BGI.US,D,20220524,000000,5.05,5.07,5.01,5.02,59029,0
+BGI.US,D,20220525,000000,5.08,5.27,5.04,5.04,121557,0
+BGI.US,D,20220526,000000,5.02,5.101,5.01,5.06,74617,0
+BGI.US,D,20220527,000000,5.07,5.17,5.02,5.17,16902,0
+BGI.US,D,20220531,000000,5.18,5.18,5.02,5.02,77115,0
+BGI.US,D,20220601,000000,5.12,5.15,5.01,5.08,18191,0
+BGI.US,D,20220602,000000,5.09,5.11,5.04,5.09,7563,0
+BGI.US,D,20220603,000000,5.08,5.18,5.02,5.02,23541,0
+BGI.US,D,20220606,000000,5.19,5.19,5.01,5.03,60304,0
+BGI.US,D,20220607,000000,5.01,5.19,5.01,5.03,108780,0
+BGI.US,D,20220608,000000,5.1,5.1,5,5,79930,0
+BGI.US,D,20220609,000000,5.03,5.08,5,5.01,95992,0
+BGI.US,D,20220610,000000,5.01,5.14,5,5,73139,0
+BGI.US,D,20220613,000000,5.01,5.12,5,5.0495,98344,0
+BGI.US,D,20220614,000000,5.03,5.08,5,5,76397,0
+BGI.US,D,20220615,000000,5.13,5.19,5,5,85743,0
+BGI.US,D,20220616,000000,5.02,5.22,5.01,5.02,64684,0
+BGI.US,D,20220617,000000,5.09,5.11,5.01,5.087,40198,0
+BGI.US,D,20220621,000000,5.08,5.39,5.05,5.38,36718,0
+BGI.US,D,20220622,000000,5.37,5.37,5.11,5.11,25914,0
+BGI.US,D,20220623,000000,5.13,5.25,5.11,5.22,23221,0
+BGI.US,D,20220624,000000,5.22,5.4,5.19,5.36,218762,0
+BGI.US,D,20220627,000000,5.34,5.34,5.21,5.21,125145,0
+BGI.US,D,20220628,000000,5.205,5.3,5.16,5.29,26663,0
+BGI.US,D,20220629,000000,5.29,5.37,5.22,5.27,166407,0
+BGI.US,D,20220630,000000,5.26,5.267,5.19,5.19,24011,0
+BGI.US,D,20220701,000000,5.18,5.28,5.18,5.23,18930,0
+BGI.US,D,20220705,000000,5.19,5.2573,5.1832,5.2,17637,0
+BGI.US,D,20220706,000000,5.25,5.25,5.16,5.17,20472,0
+BGI.US,D,20220707,000000,5.21,5.2495,5.17,5.17,19953,0
+BGI.US,D,20220708,000000,5.18,5.2129,5.15,5.17,94307,0
+BGI.US,D,20220711,000000,5.1949,5.1949,5.13,5.14,29611,0
+BGI.US,D,20220712,000000,5.19,5.19,5.12,5.13,91466,0
+BGI.US,D,20220713,000000,5.11,5.125,5.05,5.06,60204,0
+BGI.US,D,20220714,000000,5.05,5.1099,5.05,5.07,35636,0
+BGI.US,D,20220715,000000,5.09,5.0915,5.04,5.04,26270,0
+BGI.US,D,20220718,000000,5.15,5.21,5.06,5.06,22887,0
+BGI.US,D,20220719,000000,5.1298,5.14,5.05,5.05,26594,0
+BGI.US,D,20220720,000000,5.06,5.16,5.06,5.09,16616,0
+BGI.US,D,20220721,000000,5.14,5.14,5.06,5.07,16128,0
+BGI.US,D,20220722,000000,5.06,5.12,5.06,5.07,14647,0
+BGI.US,D,20220725,000000,5.188,5.1994,5.08,5.16,18157,0
+BGI.US,D,20220726,000000,5.0949,5.14,5.08,5.14,8804,0
+BGI.US,D,20220727,000000,5.15,5.15,5.1,5.11,19979,0
+BGI.US,D,20220728,000000,5.1,5.14,5.09,5.13,10751,0
+BGI.US,D,20220729,000000,5.07,5.14,5.07,5.09,26784,0
+BGI.US,D,20220801,000000,5.1,5.16,5.09,5.1487,20726,0
+BGI.US,D,20220802,000000,5.14,5.14,5.1032,5.13,21335,0
+BGI.US,D,20220803,000000,5.13,5.1702,5.0754,5.13,32401,0
+BGI.US,D,20220804,000000,5.2,5.2,5.1201,5.2,14325,0
+BGI.US,D,20220805,000000,5.1746,5.2499,5.07,5.18,23328,0
+BGI.US,D,20220808,000000,5.129,5.25,5.12,5.18,20193,0
+BGI.US,D,20220809,000000,5.11,5.25,5.06,5.07,36244,0
+BGI.US,D,20220810,000000,5.1,5.11,5.05,5.0844,109033,0
+BGI.US,D,20220811,000000,5.25,5.25,5.07,5.1,26802,0
+BGI.US,D,20220812,000000,5.13,5.14,5.07,5.08,37471,0
+BGI.US,D,20220815,000000,5.1,5.1519,5.0791,5.08,30438,0
+BGI.US,D,20220816,000000,5.2296,5.25,5.09,5.15,8422,0
+BGI.US,D,20220817,000000,5.24,5.25,5.16,5.18,6847,0
+BGI.US,D,20220818,000000,5.25,5.4,5.2308,5.3686,19885,0
+BGI.US,D,20220819,000000,5.35,5.375,5.2868,5.36,6583,0
+BGI.US,D,20220822,000000,5.32,5.3423,5.115,5.12,11970,0
+BGI.US,D,20220823,000000,5.12,5.25,5.12,5.18,5021,0
+BGI.US,D,20220824,000000,5.2307,5.31,5.12,5.15,4899,0
+BGI.US,D,20220825,000000,5.45,5.45,5.1003,5.19,43387,0
+BGI.US,D,20220826,000000,5.2,5.28,5.14,5.28,41539,0
+BGI.US,D,20220829,000000,5.34,5.34,5.11,5.28,8214,0
+BGI.US,D,20220830,000000,5.3,5.3,5.12,5.15,48655,0
+BGI.US,D,20220831,000000,5.2,5.2,5.05,5.09,45864,0
+BGI.US,D,20220901,000000,5.08,5.2635,5.06,5.075,7374,0
+BGI.US,D,20220902,000000,5.1492,5.165,5.07,5.15,51510,0
+BGI.US,D,20220906,000000,5.2,5.2,5.06,5.06,16206,0
+BGI.US,D,20220907,000000,5.12,5.1511,5.06,5.06,10820,0
+BGI.US,D,20220908,000000,5.05,5.18,5.05,5.15,21822,0
+BGI.US,D,20220909,000000,5.2,5.25,5.15,5.18,11860,0
+BGI.US,D,20220912,000000,5.25,5.2981,5.14,5.21,25662,0
+BGI.US,D,20220913,000000,5.2,5.26,5.14,5.235,35502,0
+BGI.US,D,20220914,000000,5.31,5.35,5.25,5.33,14702,0
+BGI.US,D,20220915,000000,5.34,5.5,5.31,5.5,60040,0
+BGI.US,D,20220916,000000,5.51,5.75,5.37,5.74,121196,0
+BGI.US,D,20220919,000000,5.74,5.75,5.57,5.6493,6334,0
+BGI.US,D,20220920,000000,5.65,5.7028,5.5501,5.7028,6596,0
+BGI.US,D,20220921,000000,5.7,5.7,5.6196,5.6196,2483,0
+BGI.US,D,20220922,000000,5.62,5.69,5.4,5.4792,47354,0
+BGI.US,D,20220923,000000,5.56,5.565,5.3666,5.44,10479,0
+BGI.US,D,20220926,000000,5.4,5.4,5.2,5.3242,35344,0
+BGI.US,D,20220927,000000,5.3871,5.44,5.21,5.27,21888,0
+BGI.US,D,20220928,000000,5.27,5.27,5.2,5.21,24045,0
+BGI.US,D,20220929,000000,5.29,5.29,5.15,5.2,37894,0
+BGI.US,D,20220930,000000,5.2,5.24,5.15,5.24,8868,0
+BGI.US,D,20221003,000000,5.22,5.2715,5.185,5.2,6806,0
+BGI.US,D,20221004,000000,5.17,5.19,5.09,5.18,13269,0
+BGI.US,D,20221005,000000,5.21,5.3,5.17,5.19,7137,0
+BGI.US,D,20221006,000000,5.23,5.25,5.13,5.1673,7752,0
+BGI.US,D,20221007,000000,5.26,5.26,5.1185,5.1399,12601,0
+BGI.US,D,20221010,000000,5.1,5.212,5.1,5.14,7618,0
+BGI.US,D,20221011,000000,5.19,5.2002,5.14,5.1901,15885,0
+BGI.US,D,20221012,000000,5.2761,5.2899,5.15,5.19,25674,0
+BGI.US,D,20221013,000000,5.23,5.29,5.15,5.21,15778,0
+BGI.US,D,20221014,000000,5.25,5.29,5.15,5.23,20040,0
+BGI.US,D,20221017,000000,5.27,5.27,5.17,5.21,5328,0
+BGI.US,D,20221018,000000,5.22,5.22,5.11,5.165,47845,0
+BGI.US,D,20221019,000000,5.3,5.3,5.1,5.15,7055,0
+BGI.US,D,20221021,000000,5.13,5.2,5.06,5.2,4089,0
+BGI.US,D,20221024,000000,5.17,5.17,5.08,5.1,3859,0
+BGI.US,D,20221025,000000,5.135,5.18,5.12,5.17,20401,0
+BGI.US,D,20221026,000000,5.2,5.2164,5.1501,5.165,11357,0
+BGI.US,D,20221027,000000,5.194,5.22,5.135,5.15,10613,0
+BGI.US,D,20221028,000000,5.21,5.22,5.11,5.1127,8552,0
+BGI.US,D,20221031,000000,5.16,5.1973,5.1,5.19,9105,0
+BGI.US,D,20221101,000000,5.28,5.29,5.13,5.24,7717,0
+BGI.US,D,20221102,000000,5.19,5.27,5.13,5.17,7994,0
+BGI.US,D,20221103,000000,5.12,5.29,5.11,5.22,17765,0
+BGI.US,D,20221104,000000,5.22,5.2523,5.11,5.1501,10079,0
+BGI.US,D,20221107,000000,5.2373,5.2373,5.15,5.16,2477,0
+BGI.US,D,20221108,000000,5.16,5.21,5.1,5.2065,23946,0
+BGI.US,D,20221109,000000,5.21,5.2473,5.1,5.1599,24028,0
+BGI.US,D,20221110,000000,5.17,5.2,5.1,5.19,19793,0
+BGI.US,D,20221111,000000,5.22,5.22,5.12,5.195,25781,0
+BGI.US,D,20221114,000000,5.23,5.23,5.19,5.19,7151,0
+BGI.US,D,20221115,000000,5.19,5.1965,5.15,5.15,4449,0
+BGI.US,D,20221116,000000,5.15,5.1509,5.11,5.11,2815,0
+BGI.US,D,20221117,000000,5.13,5.1473,5.11,5.11,8068,0
+BGI.US,D,20221118,000000,5.2,5.2,5.14,5.1527,12674,0
+BGI.US,D,20221121,000000,5.16,5.1603,5.1299,5.1299,2001,0
+BGI.US,D,20221122,000000,5.15,5.2,5.15,5.2,31704,0
+BGI.US,D,20221123,000000,5.2,5.35,5.2,5.35,8383,0
+BGI.US,D,20221125,000000,5.27,5.27,5.16,5.2,18873,0
+BGI.US,D,20221128,000000,5.12,5.19,5.12,5.15,7543,0
+BGI.US,D,20221129,000000,5.18,5.23,5.18,5.23,5560,0
+BGI.US,D,20221130,000000,5.25,5.25,5.1801,5.2499,7559,0
+BGI.US,D,20221201,000000,5.195,5.25,5.13,5.16,22598,0
+BGI.US,D,20221202,000000,5.17,5.17,5.12,5.15,5377,0
+BGI.US,D,20221205,000000,5.18,5.2,5.13,5.1699,11851,0
+BGI.US,D,20221206,000000,5.1677,5.1677,5.15,5.15,1220,0
+BGI.US,D,20221207,000000,5.16,5.1603,5.13,5.15,14906,0
+BGI.US,D,20221208,000000,5.15,5.16,5.13,5.15,20963,0
+BGI.US,D,20221209,000000,5.11,5.2,5.11,5.2,66148,0
+BGI.US,D,20221212,000000,5.1403,5.2,5.1403,5.2,1844,0
+BGI.US,D,20221213,000000,5.2,5.2,5.17,5.1999,4752,0
+BGI.US,D,20221214,000000,5.2,5.2,5.16,5.16,16870,0
+BGI.US,D,20221215,000000,5.23,5.23,5.1589,5.2,4759,0
+BGI.US,D,20221216,000000,5.1692,5.1698,5.14,5.14,792,0
+BGI.US,D,20221219,000000,5.1555,5.17,5.1385,5.15,2732,0
+BGI.US,D,20221220,000000,5.17,5.31,5.17,5.26,79262,0
+BGI.US,D,20221221,000000,5.326,5.75,5.326,5.7499,29647,0
+BGI.US,D,20221222,000000,5.7,5.7,5.38,5.38,38299,0
+BGI.US,D,20221223,000000,5.23,5.7285,5.22,5.6456,42194,0
+BGI.US,D,20221227,000000,5.67,5.95,5.4546,5.95,49648,0
+BGI.US,D,20221228,000000,5.82,6.745,5.82,6.69,73093,0
+BGI.US,D,20221229,000000,6.66,7.64,6.66,7.6,233222,0
+BGI.US,D,20221230,000000,7.6,8.1,7.5954,7.93,149402,0
+BGI.US,D,20230103,000000,7.93,8.1,7.78,8.07,183619,0
+BGI.US,D,20230104,000000,7.98,8.061,7.86,7.93,58950,0
+BGI.US,D,20230105,000000,8,8,7.83,7.9,159198,0
+BGI.US,D,20230106,000000,7.91,7.91,7.75,7.78,81115,0
+BGI.US,D,20230109,000000,7.76,7.76,7.57,7.58,39933,0
+BGI.US,D,20230110,000000,7.6,7.63,7.51,7.51,26098,0
+BGI.US,D,20230111,000000,7.57,7.64,7.51,7.54,33769,0
+BGI.US,D,20230112,000000,7.51,7.55,7.47,7.48,72246,0
+BGI.US,D,20230113,000000,7.51,7.55,7.48,7.49,55939,0
+BGI.US,D,20230117,000000,7.5,7.62,7.4901,7.51,28758,0
+BGI.US,D,20230118,000000,7.51,7.6499,7.47,7.4901,36360,0
+BGI.US,D,20230119,000000,7.5652,7.5864,7.41,7.5,31420,0
+BGI.US,D,20230120,000000,7.53,7.61,7.48,7.49,37569,0
+BGI.US,D,20230123,000000,7.48,7.56,7.42,7.52,44298,0
+BGI.US,D,20230124,000000,7.5,7.6,7.49,7.5301,32075,0
+BGI.US,D,20230125,000000,7.52,7.6099,7.46,7.53,13507,0
+BGI.US,D,20230126,000000,7.55,7.5899,7.51,7.53,35004,0
+BGI.US,D,20230127,000000,7.52,7.57,7.43,7.5,31679,0
+BGI.US,D,20230130,000000,7.45,7.534,7.45,7.47,21642,0
+BGI.US,D,20230131,000000,7.52,7.56,7.485,7.5303,32686,0
+BGI.US,D,20230201,000000,7.54,7.64,7.5,7.51,49268,0
+BGI.US,D,20230202,000000,7.52,7.555,7.42,7.5,164185,0
+BGI.US,D,20230203,000000,7.51,7.62,7.51,7.6,136457,0
+BGI.US,D,20230206,000000,7.56,7.62,7.48,7.555,30566,0
+BGI.US,D,20230207,000000,7.5626,7.81,7.51,7.6,45221,0
+BGI.US,D,20230208,000000,7.62,7.62,7.53,7.58,21834,0
+BGI.US,D,20230209,000000,7.57,7.57,7.4904,7.54,7799,0
+BGI.US,D,20230210,000000,7.56,7.61,7.48,7.54,45684,0
+BGI.US,D,20230213,000000,7.62,7.62,7.48,7.53,8179,0
+BGI.US,D,20230214,000000,7.53,7.55,7.48,7.51,62867,0
+BGI.US,D,20230215,000000,7.53,7.53,7.495,7.52,5546,0
+BGI.US,D,20230216,000000,7.52,7.55,7.46,7.491,51860,0
+BGI.US,D,20230217,000000,7.62,7.62,7.49,7.51,74884,0
+BGI.US,D,20230221,000000,7.46,7.55,7.46,7.51,20973,0
+BGI.US,D,20230222,000000,7.51,7.6,7.51,7.58,11315,0
+BGI.US,D,20230223,000000,7.62,7.62,7.57,7.58,10204,0
+BGI.US,D,20230224,000000,7.6,7.716,7.56,7.6616,38235,0
+BGI.US,D,20230227,000000,7.73,8.44,7.73,8.05,96104,0
+BGI.US,D,20230228,000000,8.37,8.37,8.0897,8.2,19433,0
+BGI.US,D,20230301,000000,8.17,8.2699,8.16,8.21,7931,0
+BGI.US,D,20230302,000000,8.43,8.45,8.22,8.24,26637,0
+BGI.US,D,20230303,000000,8.22,8.47,8.22,8.24,17754,0
+BGI.US,D,20230306,000000,8.2,8.3,8.08,8.21,33869,0
+BGI.US,D,20230307,000000,8.25,8.394,8.2356,8.29,40352,0
+BGI.US,D,20230308,000000,8.362,8.45,8.32,8.32,7715,0
+BGI.US,D,20230309,000000,8.4,8.4,8.162,8.25,28306,0
+BGI.US,D,20230310,000000,8.19,8.2799,8.15,8.22,20180,0
+BGI.US,D,20230313,000000,8.22,8.345,8.165,8.22,27967,0
+BGI.US,D,20230314,000000,8.25,8.3636,8.23,8.23,15952,0
+BGI.US,D,20230315,000000,8.2857,8.3773,8.1,8.18,20678,0
+BGI.US,D,20230316,000000,8.3,8.36,8.04,8.12,29373,0
+BGI.US,D,20230317,000000,8.13,8.3793,8.13,8.15,55233,0
+BGI.US,D,20230320,000000,8.27,8.4199,8.13,8.18,26695,0
+BGI.US,D,20230321,000000,8.22,8.2858,8.12,8.12,41762,0
+BGI.US,D,20230322,000000,8.1,8.22,7.985,8.07,57100,0
+BGI.US,D,20230323,000000,8.175,8.2085,8.02,8.15,72157,0
+BGI.US,D,20230324,000000,8.3,8.3,8.13,8.18,83172,0
+BGI.US,D,20230327,000000,8.25,8.25,8.05,8.05,30267,0
+BGI.US,D,20230328,000000,8.11,8.1853,8.06,8.14,26788,0
+BGI.US,D,20230329,000000,8.27,8.27,8.11,8.11,25045,0
+BGI.US,D,20230330,000000,8.1255,8.18,8.12,8.13,25203,0
+BGI.US,D,20230331,000000,8.1999,8.1999,8.08,8.11,30299,0
+BGI.US,D,20230403,000000,8.142,8.19,8.05,8.09,48257,0
+BGI.US,D,20230404,000000,8.14,8.14,8.09,8.11,25385,0
+BGI.US,D,20230405,000000,8.11,8.15,8.1,8.1,29272,0
+BGI.US,D,20230406,000000,8.14,8.14,8.11,8.14,14822,0
+BGI.US,D,20230410,000000,8.07,8.15,8.07,8.12,13329,0
+BGI.US,D,20230411,000000,8.15,8.15,8.1,8.11,27845,0
+BGI.US,D,20230412,000000,8.1211,8.13,8.108,8.12,15707,0
+BGI.US,D,20230413,000000,8.13,8.15,8.08,8.08,23302,0
+BGI.US,D,20230414,000000,8.1201,8.1201,8.1,8.11,11935,0
+BGI.US,D,20230417,000000,8.19,8.19,8.09,8.11,9358,0
+BGI.US,D,20230418,000000,8.12,8.12,8.09,8.09,35089,0
+BGI.US,D,20230419,000000,8.11,8.11,8.09,8.09,5813,0
+BGI.US,D,20230420,000000,8.11,8.13,8.09,8.13,14600,0
+BGI.US,D,20230421,000000,8.11,8.12,8.08,8.1,39144,0
+BGI.US,D,20230424,000000,8.08,8.11,8.08,8.11,4771,0
+BGI.US,D,20230425,000000,8.1075,8.23,8.0901,8.23,23050,0
+BGI.US,D,20230426,000000,8.21,8.48,8.21,8.44,12638,0
+BGI.US,D,20230427,000000,8.46,8.53,8.3694,8.4999,23553,0
+BGI.US,D,20230428,000000,8.46,8.5,8.4568,8.5,21206,0
+BGI.US,D,20230501,000000,8.32,8.52,8.32,8.5,14651,0
+BGI.US,D,20230502,000000,8.46,8.5687,8.45,8.5,29711,0
+BGI.US,D,20230503,000000,8.51,8.57,8.42,8.57,14284,0
+BGI.US,D,20230504,000000,8.56,8.69,8.55,8.69,6892,0
+BGI.US,D,20230505,000000,8.66,9.25,8.66,9.2,41586,0
+BGI.US,D,20230508,000000,9.22,9.57,9.22,9.53,36199,0
+BGI.US,D,20230509,000000,9.55,9.9,9.55,9.9,23868,0
+BGI.US,D,20230510,000000,9.8501,9.93,9.7005,9.85,26823,0
+BGI.US,D,20230511,000000,9.89,9.9442,9.84,9.87,47111,0
+BGI.US,D,20230512,000000,9.95,10.02,9.88,9.91,25993,0
+BGI.US,D,20230515,000000,10,10.01,9.91,9.92,19764,0
+BGI.US,D,20230516,000000,9.94,9.94,9.78,9.85,18930,0
+BGI.US,D,20230517,000000,9.85,9.9153,9.82,9.8978,20592,0
+BGI.US,D,20230518,000000,9.95,9.95,9.83,9.84,28559,0
+BGI.US,D,20230519,000000,9.8,9.8894,9.75,9.82,14481,0
+BGI.US,D,20230522,000000,9.82,9.92,9.8,9.87,11209,0
+BGI.US,D,20230523,000000,9.86,9.93,9.82,9.8573,13336,0
+BGI.US,D,20230524,000000,9.87,9.87,9.83,9.83,8474,0
+BGI.US,D,20230525,000000,9.8673,9.87,9.8,9.82,14809,0
+BGI.US,D,20230526,000000,9.83,9.8558,9.8,9.83,18473,0
+BGI.US,D,20230530,000000,9.88,9.88,9.75,9.7753,31752,0
+BGI.US,D,20230531,000000,9.78,9.79,9.26,9.26,66620,0
+BGI.US,D,20230601,000000,9.2,9.28,7.04,7.36,102577,0
+BGI.US,D,20230602,000000,7.2,7.45,5.8,5.8,93639,0
+BGI.US,D,20230605,000000,5.7,5.7,5.2,5.2,50067,0
+BGI.US,D,20230606,000000,5.22,5.769,5.16,5.41,51640,0
+BGI.US,D,20230607,000000,5.6,5.6,5.3,5.41,24700,0
+BGI.US,D,20230608,000000,5.32,5.47,5.25,5.35,59045,0
+BGI.US,D,20230609,000000,5.35,5.59,5.23,5.3,22309,0
+BGI.US,D,20230612,000000,5.44,5.485,5.16,5.3,30920,0
+BGI.US,D,20230613,000000,5.3,5.5011,5.3,5.32,30129,0
+BGI.US,D,20230614,000000,5.48,5.85,5.3,5.6,52792,0
+BGI.US,D,20230615,000000,5.97,6.2136,5.6,5.67,76961,0
+BGI.US,D,20230616,000000,5.67,5.76,5.49,5.51,36159,0
+BGI.US,D,20230620,000000,5.4,5.55,5.4,5.45,12490,0
+BGI.US,D,20230621,000000,5.45,5.5299,5.4,5.46,11184,0
+BGI.US,D,20230622,000000,5.46,5.4649,5.4,5.4,13411,0
+BGI.US,D,20230623,000000,5.5572,5.5572,5.35,5.35,11129,0
+BGI.US,D,20230626,000000,5.4,5.489,5.2,5.35,10502,0
+BGI.US,D,20230627,000000,5.48,5.48,5.2155,5.26,48275,0
+BGI.US,D,20230628,000000,5.24,5.335,5.22,5.3,11952,0
+BGI.US,D,20230629,000000,5.36,5.36,5.3062,5.3062,1506,0
+BGI.US,D,20230630,000000,5.33,5.39,5.3,5.3,5132,0
+BGI.US,D,20230703,000000,5.35,5.39,5.3,5.39,1787,0
+BGI.US,D,20230705,000000,5.41,5.41,5.26,5.32,16093,0
+BGI.US,D,20230706,000000,5.3,5.3482,5.3,5.345,10759,0
+BGI.US,D,20230707,000000,5.35,5.55,5.35,5.4,16619,0
+BGI.US,D,20230710,000000,5.45,5.5601,5.39,5.39,4204,0
+BGI.US,D,20230711,000000,5.4976,5.4976,4.79,5.11,88267,0
+BGI.US,D,20230712,000000,5.28,5.28,4.9,5.1078,17324,0
+BGI.US,D,20230713,000000,5.15,5.15,5.05,5.1099,10765,0
+BGI.US,D,20230714,000000,5.05,5.0998,4.8,4.97,40247,0
+BGI.US,D,20230717,000000,4.75,5.1,4.65,4.79,30948,0
+BGI.US,D,20230718,000000,4.64,4.88,4.64,4.75,14218,0
+BGI.US,D,20230719,000000,4.805,4.805,4.68,4.7499,7687,0
+BGI.US,D,20230720,000000,4.75,4.8183,4.6001,4.6648,11731,0
+BGI.US,D,20230721,000000,4.66,4.7251,4.01,4.25,75369,0
+BGI.US,D,20230724,000000,4.12,4.3499,4.01,4.23,43727,0
+BGI.US,D,20230725,000000,4.15,4.39,4.1,4.1599,6212,0
+BGI.US,D,20230726,000000,4.11,4.2,4.02,4.18,5988,0
+BGI.US,D,20230727,000000,4.26,4.325,4.1,4.135,5207,0
+BGI.US,D,20230728,000000,4.2,4.2,4.0102,4.15,12513,0
+BGI.US,D,20230731,000000,4.1915,4.2387,2.78,3.09,256843,0
+BGI.US,D,20230801,000000,3.08,3.32,3.02,3.25,94040,0
+BGI.US,D,20230802,000000,3.44,3.5033,3.1101,3.31,25448,0
+BGI.US,D,20230803,000000,3.29,3.91,3.1101,3.31,68276,0
+BGI.US,D,20230804,000000,3.42,3.62,3.2001,3.52,40648,0
+BGI.US,D,20230807,000000,3.68,3.83,3.45,3.51,62827,0
+BGI.US,D,20230808,000000,3.5,3.69,3.23,3.33,47652,0
+BGI.US,D,20230809,000000,3.32,3.56,3.25,3.3752,13698,0
+BGI.US,D,20230810,000000,3.3576,3.5,3.2852,3.48,6068,0
+BGI.US,D,20230811,000000,3.37,3.656,3.37,3.49,10469,0
+BGI.US,D,20230814,000000,3.52,3.6076,3.31,3.42,22166,0
+BGI.US,D,20230815,000000,3.46,3.48,3.32,3.32,14091,0
+BGI.US,D,20230816,000000,3.31,3.4836,3.29,3.31,11332,0
+BGI.US,D,20230817,000000,3.29,3.38,3.25,3.35,5829,0
+BGI.US,D,20230818,000000,3.39,3.39,3.286,3.38,3447,0
+BGI.US,D,20230821,000000,3.35,3.4399,3.31,3.31,17102,0
+BGI.US,D,20230822,000000,3.33,3.3899,3.26,3.35,3145,0
+BGI.US,D,20230823,000000,3.3001,3.3599,3.3,3.3,5875,0
+BGI.US,D,20230824,000000,3.3899,3.3999,3.3,3.3999,8613,0
+BGI.US,D,20230825,000000,3.3401,3.4,3.3401,3.4,2567,0
+BGI.US,D,20230828,000000,3.35,3.3999,3.3,3.3001,6245,0
+BGI.US,D,20230829,000000,3.325,3.39,3.21,3.32,19470,0
+BGI.US,D,20230830,000000,3.35,3.38,3.2685,3.3514,3902,0
+BGI.US,D,20230831,000000,3.295,3.4,3.295,3.3999,4102,0
+BGI.US,D,20230901,000000,3.311,3.4599,3.22,3.36,11893,0
+BGI.US,D,20230905,000000,3.29,3.47,3.29,3.467,10574,0
+BGI.US,D,20230906,000000,3.55,4.46,3.55,3.6896,274275,0
+BGI.US,D,20230907,000000,3.59,4.27,3.51,3.62,84643,0
+BGI.US,D,20230908,000000,3.69,3.949,3.69,3.9291,12089,0
+BGI.US,D,20230911,000000,3.93,4.1023,3.795,4.1,9246,0
+BGI.US,D,20230912,000000,4.19,4.5,4.11,4.3331,23216,0
+BGI.US,D,20230913,000000,4.7,5.12,4.41,4.81,50866,0
+BGI.US,D,20230914,000000,5.05,5.24,4.56,4.78,53329,0
+BGI.US,D,20230915,000000,4.88,4.88,4.29,4.47,30066,0
+BGI.US,D,20230918,000000,4.71,4.71,4.3568,4.6,31464,0
+BGI.US,D,20230919,000000,4.78,5,4.51,4.7499,19703,0
+BGI.US,D,20230920,000000,4.8,4.85,4.45,4.6,26151,0
+BGI.US,D,20230921,000000,4.6,4.7355,4.25,4.4,25908,0
+BGI.US,D,20230922,000000,4.57,4.5779,4.11,4.4999,12947,0
+BGI.US,D,20230925,000000,4.5,4.6499,3.9972,4.39,32874,0
+BGI.US,D,20230926,000000,4.43,4.48,4.3283,4.44,3641,0
+BGI.US,D,20230927,000000,4.37,4.6499,4.36,4.56,10287,0
+BGI.US,D,20230928,000000,4.65,4.65,4.36,4.5299,6811,0
+BGI.US,D,20230929,000000,4.38,4.53,4.26,4.4999,7308,0
+BGI.US,D,20231002,000000,4.35,4.68,4.35,4.54,17758,0
+BGI.US,D,20231003,000000,4.58,4.6331,4.32,4.32,18085,0
+BGI.US,D,20231004,000000,4.44,4.4699,4.3525,4.46,3791,0
+BGI.US,D,20231005,000000,4.43,4.67,4.19,4.26,28823,0
+BGI.US,D,20231006,000000,4.38,4.63,4.2596,4.4,11364,0
+BGI.US,D,20231009,000000,4.52,4.7,4.3944,4.5,14507,0
+BGI.US,D,20231010,000000,4.7,4.7,4.25,4.28,26829,0
+BGI.US,D,20231011,000000,4.22,4.39,4.05,4.26,37718,0
+BGI.US,D,20231012,000000,4.15,4.3618,4,4.15,25083,0
+BGI.US,D,20231013,000000,4.03,4.14,3.9,3.94,24159,0
+BGI.US,D,20231016,000000,4.01,4.3378,3.91,4.0299,4771,0
+BGI.US,D,20231017,000000,3.95,4.05,3.8479,4.05,7380,0
+BGI.US,D,20231018,000000,4,4.14,3.75,3.78,13070,0
+BGI.US,D,20231019,000000,3.99,3.99,3.8,3.85,11893,0
+BGI.US,D,20231020,000000,3.7959,3.9785,3.6295,3.82,8933,0
+BGI.US,D,20231023,000000,3.87,3.87,3.3501,3.57,41295,0
+BGI.US,D,20231024,000000,3.7,3.9,3.6,3.8,3109,0
+BGI.US,D,20231025,000000,3.85,4.0799,3.75,3.98,1841,0
+BGI.US,D,20231026,000000,3.57,3.9999,3.5269,3.8099,13675,0
+BGI.US,D,20231027,000000,3.81,3.9,3.7,3.85,3788,0
+BGI.US,D,20231030,000000,3.76,4.0299,3.62,3.86,4625,0
+BGI.US,D,20231031,000000,3.805,3.9399,3.58,3.7899,2746,0
+BGI.US,D,20231101,000000,3.74,4.0399,3.728,3.97,7075,0
+BGI.US,D,20231102,000000,3.9,4.026,3.9,4,953,0
+BGI.US,D,20231103,000000,3.81,4.05,3.7,3.7,5481,0
+BGI.US,D,20231106,000000,3.67,4,3.67,3.74,3778,0
+BGI.US,D,20231107,000000,3.57,4,3.57,4,7210,0
+BGI.US,D,20231108,000000,3.86,4.0499,3.71,3.9,3309,0
+BGI.US,D,20231109,000000,3.82,3.973,3.81,3.96,1429,0
+BGI.US,D,20231110,000000,3.875,3.9999,3.875,3.98,989,0
+BGI.US,D,20231113,000000,3.79,4.0399,3.7601,4.0399,1193,0
+BGI.US,D,20231114,000000,3.8574,4.3,3.8574,4.29,19437,0
+BGI.US,D,20231115,000000,4.1083,4.145,4.01,4.01,2619,0
+BGI.US,D,20231116,000000,3.89,4.244,3.78,3.78,3057,0
+BGI.US,D,20231117,000000,3.7,3.89,3.7,3.825,4687,0
+BGI.US,D,20231120,000000,3.88,3.89,3.7761,3.82,2922,0
+BGI.US,D,20231121,000000,3.825,3.8899,3.75,3.75,1849,0
+BGI.US,D,20231122,000000,3.81,3.89,3.81,3.89,681,0
+BGI.US,D,20231124,000000,3.89,3.89,3.75,3.75,3910,0
+BGI.US,D,20231127,000000,3.7,3.82,3.7,3.76,2493,0
+BGI.US,D,20231128,000000,3.7,3.775,3.69,3.7578,5950,0
+BGI.US,D,20231129,000000,3.7499,3.7499,3.7305,3.7499,1007,0
+BGI.US,D,20231130,000000,3.7472,3.7999,3.7472,3.7999,511,0
+BGI.US,D,20231201,000000,3.695,3.8899,3.6824,3.695,3817,0
+BGI.US,D,20231204,000000,3.61,3.8899,3.5803,3.8668,15264,0
+BGI.US,D,20231205,000000,3.88,3.8899,3.71,3.8899,3188,0
+BGI.US,D,20231207,000000,3.7,3.8899,3.7,3.7,3927,0
+BGI.US,D,20231208,000000,3.7,3.84,3.7,3.84,5328,0
+BGI.US,D,20231211,000000,3.795,3.795,3.54,3.54,6195,0
+BGI.US,D,20231212,000000,3.56,3.6875,3.54,3.65,3807,0
+BGI.US,D,20231213,000000,3.57,3.7499,3.5,3.6399,5156,0
+BGI.US,D,20231214,000000,3.55,4.08,3.55,4.08,15409,0
+BGI.US,D,20231215,000000,4.16,4.51,4.05,4.27,52165,0
+BGI.US,D,20231218,000000,4.21,4.41,4.2058,4.41,14120,0
+BGI.US,D,20231219,000000,4.4501,4.47,4.2788,4.32,3938,0
+BGI.US,D,20231220,000000,4,4.386,4,4.1,4856,0
+BGI.US,D,20231221,000000,4.2118,4.2118,3.8,4.132,3185,0
+BGI.US,D,20231222,000000,3.99,4.11,3.99,4.0849,5683,0
+BGI.US,D,20231226,000000,3.95,4.2,3.95,4.2,1579,0
+BGI.US,D,20231227,000000,4.152,4.48,4.02,4.3,8676,0
+BGI.US,D,20231228,000000,4.16,4.3694,4.12,4.35,18013,0
+BGI.US,D,20231229,000000,4.1,4.88,4.05,4.69,67857,0
+BGI.US,D,20240102,000000,4.68,4.68,4.3906,4.6799,5361,0
+BGI.US,D,20240103,000000,4.5,4.795,4.46,4.75,4770,0
+BGI.US,D,20240104,000000,4.605,4.74,4.6,4.66,1236,0
+BGI.US,D,20240105,000000,4.65,4.7122,4.65,4.7,11232,0
+BGI.US,D,20240108,000000,4.6899,4.75,4.5,4.75,29835,0
+BGI.US,D,20240109,000000,4.5101,4.6234,4.51,4.56,4526,0
+BGI.US,D,20240110,000000,4.51,4.69,4.5,4.69,7388,0
+BGI.US,D,20240111,000000,4.5,4.64,4.495,4.4967,7080,0
+BGI.US,D,20240112,000000,4.52,4.52,4,4.2999,19207,0
+BGI.US,D,20240116,000000,4.04,4.2,4,4,6262,0
+BGI.US,D,20240117,000000,4,4.23,4,4.04,5987,0
+BGI.US,D,20240118,000000,4.1,4.1,3.97,4.0599,7220,0
+BGI.US,D,20240119,000000,4.03,4.0999,3.85,4.0499,3822,0
+BGI.US,D,20240122,000000,4,4.07,3.9356,4.0637,987,0
+BGI.US,D,20240123,000000,3.99,4.0299,3.93,4.0299,1482,0
+BGI.US,D,20240124,000000,3.91,4.14,3.8903,4.14,19818,0
+BGI.US,D,20240125,000000,3.99,4.0884,3.8801,4.0799,7674,0
+BGI.US,D,20240126,000000,4,4.1999,3.94,4.18,2541,0
+BGI.US,D,20240129,000000,4.17,4.37,4.12,4.3,7365,0
+BGI.US,D,20240130,000000,3.8,4.0999,3.8,4.0199,18517,0
+BGI.US,D,20240131,000000,3.9,4.1,3.88,4.0899,26456,0
+BGI.US,D,20240201,000000,3.75,4.05,3.75,4.0499,17607,0
+BGI.US,D,20240202,000000,3.9,4.0399,3.9,3.9,17280,0
+BGI.US,D,20240205,000000,3.95,4,3.7819,3.99,7650,0
+BGI.US,D,20240206,000000,3.8,3.99,3.8,3.81,3933,0
+BGI.US,D,20240207,000000,3.824,3.9057,3.75,3.82,7389,0
+BGI.US,D,20240208,000000,3.76,3.9015,3.76,3.88,5119,0
+BGI.US,D,20240209,000000,3.83,3.9499,3.7824,3.81,5574,0
+BGI.US,D,20240212,000000,3.8,3.8499,3.8,3.8499,1440,0
+BGI.US,D,20240213,000000,3.7666,4,3.7666,3.78,5028,0
+BGI.US,D,20240214,000000,3.85,3.86,3.76,3.86,8159,0
+BGI.US,D,20240215,000000,3.76,3.9469,3.76,3.886,8240,0
+BGI.US,D,20240216,000000,3.8,3.865,3.7555,3.77,13398,0
+BGI.US,D,20240220,000000,3.785,3.9482,3.7801,3.85,7787,0
+BGI.US,D,20240221,000000,3.8065,3.9299,3.76,3.858,12107,0
+BGI.US,D,20240222,000000,3.75,3.8999,3.75,3.83,9738,0
+BGI.US,D,20240223,000000,3.76,3.9099,3.758,3.82,8970,0
+BGI.US,D,20240226,000000,3.7675,3.8917,3.7675,3.8572,10380,0
+BGI.US,D,20240227,000000,3.7999,3.83,3.7655,3.83,11340,0
+BGI.US,D,20240228,000000,3.76,3.8299,3.75,3.75,5106,0
+BGI.US,D,20240229,000000,3.75,3.9799,3.73,3.9799,7650,0
+BGI.US,D,20240301,000000,3.98,3.98,3.81,3.9599,2198,0
+BGI.US,D,20240304,000000,3.87,3.9097,3.71,3.82,5008,0
+BGI.US,D,20240305,000000,3.83,3.8587,3.72,3.812,8609,0
+BGI.US,D,20240306,000000,3.85,3.8899,3.61,3.68,27769,0
+BGI.US,D,20240307,000000,3.87,3.87,3.5,3.727,22769,0
+BGI.US,D,20240308,000000,3.55,3.76,3.1149,3.43,31668,0
+BGI.US,D,20240311,000000,3.37,3.3867,3.13,3.3,13120,0
+BGI.US,D,20240312,000000,3.3109,3.32,3.25,3.31,12140,0
+BGI.US,D,20240313,000000,3.34,3.3899,3.2,3.3899,7473,0
+BGI.US,D,20240315,000000,3.3,3.3804,3.25,3.38,5331,0
+BGI.US,D,20240318,000000,3.38,3.4,3.27,3.27,8716,0
+BGI.US,D,20240319,000000,3.27,3.3752,2.75,2.8,61602,0
+BGI.US,D,20240320,000000,2.8,2.8,2.4001,2.5,72471,0
+BGI.US,D,20240321,000000,2.6,2.605,2.45,2.57,32146,0
+BGI.US,D,20240322,000000,2.68,2.8,2.6,2.7299,29385,0
+BGI.US,D,20240325,000000,2.85,2.9199,2.665,2.7,18409,0
+BGI.US,D,20240326,000000,2.72,2.8236,2.65,2.7399,5877,0
+BGI.US,D,20240327,000000,2.67,2.95,2.67,2.95,16956,0
+BGI.US,D,20240328,000000,2.94,3.4,2.89,3.335,44301,0
+BGI.US,D,20240401,000000,3.32,3.49,3.2701,3.3381,11406,0
+BGI.US,D,20240402,000000,3.415,3.415,3.32,3.32,1382,0
+BGI.US,D,20240403,000000,3.31,3.31,3.0419,3.225,9831,0
+BGI.US,D,20240404,000000,3.19,3.2399,3.03,3.2,6217,0
+BGI.US,D,20240405,000000,3.2,3.2869,3.14,3.1701,3808,0
+BGI.US,D,20240408,000000,3.23,3.23,3.05,3.0712,14478,0
+BGI.US,D,20240409,000000,3.1,3.16,3,3.0638,26349,0
+BGI.US,D,20240410,000000,3.02,3.14,2.81,2.84,3734,0
+BGI.US,D,20240411,000000,2.895,2.99,2.8153,2.9,8559,0
+BGI.US,D,20240412,000000,2.92,2.92,2.7817,2.9,4483,0
+BGI.US,D,20240415,000000,2.81,2.945,2.7,2.7,3747,0
+BGI.US,D,20240416,000000,2.7212,2.81,2.71,2.71,3743,0
+BGI.US,D,20240417,000000,2.82,2.825,2.82,2.825,625,0
+BGI.US,D,20240418,000000,2.862,2.9399,2.7,2.9399,8561,0
+BGI.US,D,20240419,000000,2.91,2.91,2.73,2.8488,1997,0
+BGI.US,D,20240422,000000,2.75,2.7899,2.61,2.68,4106,0
+BGI.US,D,20240423,000000,2.79,2.82,2.4,2.6799,28480,0
+BGI.US,D,20240424,000000,2.6824,2.7604,2.6824,2.69,1136,0
+BGI.US,D,20240425,000000,2.69,2.7,2.6502,2.6777,1393,0
+BGI.US,D,20240426,000000,2.65,2.78,2.58,2.7,10153,0
+BGI.US,D,20240429,000000,2.79,2.79,2.56,2.6999,10409,0
+BGI.US,D,20240430,000000,2.67,2.76,2.3901,2.56,11936,0
+BGI.US,D,20240501,000000,2.66,2.66,2.5501,2.6101,2849,0
+BGI.US,D,20240502,000000,2.51,2.6984,2.34,2.5492,30800,0
+BGI.US,D,20240503,000000,2.49,2.6492,2.49,2.5099,3910,0
+BGI.US,D,20240506,000000,2.58,2.58,2.25,2.4599,32485,0
+BGI.US,D,20240507,000000,2.46,2.59,2.46,2.57,6116,0
+BGI.US,D,20240508,000000,2.52,2.5699,2.41,2.545,7906,0
+BGI.US,D,20240509,000000,2.52,2.52,2.465,2.48,5055,0
+BGI.US,D,20240510,000000,2.43,2.43,2.3,2.32,20335,0
+BGI.US,D,20240513,000000,2.32,2.3699,2.0723,2.2899,27271,0
+BGI.US,D,20240514,000000,2.28,2.35,2.16,2.24,36056,0
+BGI.US,D,20240515,000000,2.3,2.56,2.3,2.56,26922,0
+BGI.US,D,20240516,000000,2.5555,2.705,2.5438,2.6385,22208,0
+BGI.US,D,20240517,000000,2.6499,2.8399,2.6497,2.81,6427,0
+BGI.US,D,20240520,000000,2.8,2.95,2.8,2.94,9157,0
+BGI.US,D,20240521,000000,3.035,3.05,2.8,2.9999,10794,0
+BGI.US,D,20240522,000000,2.94,3.07,2.94,3.0417,11349,0
+BGI.US,D,20240523,000000,3.2,3.2,2.9,3,17267,0
+BGI.US,D,20240524,000000,3.0982,3.0982,2.89,3,9132,0
+BGI.US,D,20240528,000000,2.91,3.01,2.8901,2.9597,4674,0
+BGI.US,D,20240529,000000,2.99,2.99,2.7,2.79,8885,0
+BGI.US,D,20240530,000000,2.7941,2.8499,2.7941,2.8499,1265,0
+BGI.US,D,20240531,000000,2.84,2.94,2.84,2.94,707,0
+BGI.US,D,20240603,000000,2.99,3.0397,2.63,2.7499,6199,0
+BGI.US,D,20240604,000000,2.7,2.7631,2.68,2.7433,11472,0
+BGI.US,D,20240605,000000,2.75,2.75,2.65,2.7288,8877,0
+BGI.US,D,20240606,000000,2.71,2.7247,2.69,2.7093,1472,0
+BGI.US,D,20240607,000000,2.81,2.8499,2.66,2.7199,10646,0
+BGI.US,D,20240610,000000,2.7671,2.8599,2.58,2.8132,15984,0
+BGI.US,D,20240611,000000,2.73,2.9199,2.71,2.91,2739,0
+BGI.US,D,20240612,000000,2.82,2.8548,2.75,2.794,4589,0
+BGI.US,D,20240613,000000,2.81,2.81,2.33,2.4801,35632,0
+BGI.US,D,20240614,000000,2.51,2.5899,2.51,2.5601,1540,0
+BGI.US,D,20240617,000000,2.6007,2.77,2.5,2.5699,8292,0
+BGI.US,D,20240618,000000,2.5401,2.6699,2.45,2.5699,8185,0
+BGI.US,D,20240620,000000,2.5,2.6699,2.5,2.53,1956,0
+BGI.US,D,20240621,000000,2.48,2.56,2.46,2.46,6618,0
+BGI.US,D,20240624,000000,2.42,2.5599,2.42,2.504,2752,0
+BGI.US,D,20240626,000000,2.5018,2.5204,2.4408,2.49,4583,0
+BGI.US,D,20240627,000000,2.61,2.99,2.26,2.53,47355,0
+BGI.US,D,20240628,000000,2.48,2.7,2.48,2.6299,2190,0
+BGI.US,D,20240701,000000,2.64,2.68,2.53,2.59,1753,0
+BGI.US,D,20240702,000000,2.65,2.65,2.55,2.55,2910,0
+BGI.US,D,20240703,000000,2.5501,2.5501,2.5215,2.5215,871,0
+BGI.US,D,20240705,000000,2.45,2.55,2.45,2.55,2681,0
+BGI.US,D,20240708,000000,2.48,2.6,2.48,2.6,4629,0
+BGI.US,D,20240709,000000,2.623,2.69,2.623,2.69,1254,0
+BGI.US,D,20240710,000000,2.72,2.72,2.52,2.54,2106,0
+BGI.US,D,20240711,000000,2.52,2.83,2.47,2.5,16064,0
+BGI.US,D,20240712,000000,2.48,2.57,2.48,2.5499,6647,0
+BGI.US,D,20240715,000000,2.6126,2.7,2.47,2.5725,9391,0
+BGI.US,D,20240716,000000,2.61,2.6684,2.4901,2.6499,3097,0
+BGI.US,D,20240717,000000,2.5501,2.6487,2.55,2.63,2122,0
+BGI.US,D,20240718,000000,2.6,2.635,2.5399,2.57,2824,0
+BGI.US,D,20240719,000000,2.5001,2.58,2.5001,2.58,597,0
+BGI.US,D,20240722,000000,2.5,2.6,2.46,2.6,1732,0
+BGI.US,D,20240723,000000,2.61,2.6156,2.5,2.5999,17658,0
+BGI.US,D,20240724,000000,2.5355,2.58,2.48,2.58,2464,0
+BGI.US,D,20240725,000000,2.4901,2.535,2.4901,2.535,689,0
+BGI.US,D,20240726,000000,2.6,2.6,2.45,2.534,2180,0
+BGI.US,D,20240729,000000,2.5,2.5519,2.46,2.5519,1582,0
+BGI.US,D,20240730,000000,2.58,2.65,2.44,2.5051,24609,0
+BGI.US,D,20240731,000000,2.51,2.6499,2.44,2.54,23406,0
+BGI.US,D,20240801,000000,2.608,2.608,2.5,2.55,3778,0
+BGI.US,D,20240802,000000,2.5,2.55,2.45,2.53,7277,0
+BGI.US,D,20240805,000000,2.5,2.63,2.49,2.555,23738,0
+BGI.US,D,20240806,000000,2.51,2.6,2.5,2.5852,14191,0
+BGI.US,D,20240807,000000,2.635,2.635,2.28,2.44,39078,0
+BGI.US,D,20240808,000000,2.5,2.57,2.36,2.47,8007,0
+BGI.US,D,20240809,000000,2.4294,2.5699,2.4,2.5699,2897,0
+BGI.US,D,20240812,000000,2.5,2.56,2.46,2.5015,7403,0
+BGI.US,D,20240813,000000,2.54,2.57,2.45,2.4999,7356,0
+BGI.US,D,20240814,000000,2.468,2.53,2.45,2.53,12827,0
+BGI.US,D,20240815,000000,2.48,2.73,2.48,2.65,43375,0
+BGI.US,D,20240816,000000,2.7016,2.7458,2.64,2.72,30722,0
+BGI.US,D,20240819,000000,2.805,2.805,2.56,2.655,37245,0
+BGI.US,D,20240820,000000,2.655,2.6905,2.605,2.65,14598,0
+BGI.US,D,20240821,000000,2.605,2.668,2.605,2.668,17448,0
+BGI.US,D,20240822,000000,2.61,2.6999,2.57,2.6899,27438,0
+BGI.US,D,20240823,000000,2.7,2.7899,2.63,2.64,48376,0
+BGI.US,D,20240826,000000,2.7399,2.7399,2.5975,2.6699,20006,0
+BGI.US,D,20240827,000000,2.6791,2.73,2.6245,2.66,19184,0
+BGI.US,D,20240828,000000,2.7135,2.755,2.565,2.6166,28069,0
+BGI.US,D,20240829,000000,2.61,2.69,2.61,2.675,5020,0
+BGI.US,D,20240830,000000,2.7,2.7653,2.6206,2.7,1626,0
+BGI.US,D,20240903,000000,2.7,2.78,2.6245,2.7099,34704,0
+BGI.US,D,20240904,000000,2.71,2.809,2.71,2.79,35941,0
+BGI.US,D,20240905,000000,2.75,2.95,2.7387,2.81,75818,0
+BGI.US,D,20240906,000000,2.83,2.87,2.52,2.56,26419,0
+BGI.US,D,20240909,000000,2.56,2.575,2.4201,2.4499,12624,0
+BGI.US,D,20240910,000000,2.58,2.58,2.23,2.2738,36669,0
+BGI.US,D,20240911,000000,2.24,2.48,2.24,2.41,16527,0
+BGI.US,D,20240912,000000,2.32,2.445,2.29,2.3099,23147,0
+BGI.US,D,20240913,000000,2.36,2.36,2.26,2.3085,21028,0
+BGI.US,D,20240916,000000,2.32,2.4,2.25,2.2877,10668,0
+BGI.US,D,20240917,000000,2.34,2.38,2.23,2.29,16016,0
+BGI.US,D,20240918,000000,2.2256,2.26,2.22,2.23,16955,0
+BGI.US,D,20240919,000000,2.25,2.2669,2.1,2.2048,27134,0
+BGI.US,D,20240920,000000,2.25,2.2799,2.2,2.21,6915,0
+BGI.US,D,20240923,000000,2.19,2.25,2.17,2.205,6892,0
+BGI.US,D,20240924,000000,2.15,2.25,2.13,2.2299,5123,0
+BGI.US,D,20240925,000000,2.13,2.1831,2.13,2.1831,595,0
+BGI.US,D,20240926,000000,2.185,2.2026,2.135,2.2007,1436,0
+BGI.US,D,20240927,000000,2.14,2.2432,2.14,2.1899,4984,0
+BGI.US,D,20240930,000000,2.13,2.222,2.13,2.1881,6267,0
+BGI.US,D,20241001,000000,2.225,2.225,2.14,2.186,4617,0
+BGI.US,D,20241002,000000,2.2,2.2,2.12,2.185,10056,0
+BGI.US,D,20241003,000000,2.168,2.168,2.11,2.11,3958,0
+BGI.US,D,20241004,000000,2.15,2.18,2.15,2.18,5695,0
+BGI.US,D,20241007,000000,2.1999,2.1999,2.13,2.1372,2427,0
+BGI.US,D,20241008,000000,2.24,2.309,2.14,2.195,7345,0
+BGI.US,D,20241009,000000,2.15,2.2,2.15,2.16,4340,0
+BGI.US,D,20241010,000000,2.11,2.18,2.11,2.17,4558,0
+BGI.US,D,20241011,000000,2.19,2.2074,2.14,2.1893,3541,0
+BGI.US,D,20241014,000000,2.2,2.22,2.1215,2.17,9746,0
+BGI.US,D,20241015,000000,2.1917,2.22,2.176,2.22,2363,0
+BGI.US,D,20241016,000000,2.17,2.2499,2.17,2.2499,4715,0
+BGI.US,D,20241017,000000,2.255,2.255,2.1774,2.25,6422,0
+BGI.US,D,20241018,000000,2.28,2.305,2.2001,2.27,5591,0
+BGI.US,D,20241021,000000,2.21,2.22,2.17,2.22,2299,0
+BGI.US,D,20241022,000000,2.22,2.22,2.1852,2.2001,1131,0
+BGI.US,D,20241023,000000,2.3099,2.3099,2.2,2.2176,3543,0
+BGI.US,D,20241024,000000,2.22,2.22,2.2,2.21,4290,0
+BGI.US,D,20241025,000000,2.22,2.22,2.18,2.2199,2462,0
+BGI.US,D,20241028,000000,2.19,2.2099,2.1728,2.2099,1137,0
+BGI.US,D,20241030,000000,2.16,2.2,2.16,2.1936,3765,0
+BGI.US,D,20241031,000000,2.175,2.225,2.16,2.175,3915,0
+BGI.US,D,20241101,000000,2.14,2.175,2.01,2.1646,113717,0
+BGI.US,D,20241104,000000,2.26,2.26,2.13,2.15,3248,0
+BGI.US,D,20241105,000000,2.2,2.2,2.13,2.1648,2669,0
+BGI.US,D,20241106,000000,2.2,2.2,2.03,2.15,22350,0
+BGI.US,D,20241107,000000,2.200808,2.200808,2.16,2.1794,644,0
+BGI.US,D,20241108,000000,2.12,2.1495,2.12,2.1495,1772,0
+BGI.US,D,20241111,000000,2.1094,2.1886,2.05,2.1493,3827,0
+BGI.US,D,20241112,000000,2.1,2.11,1.5656,1.91,224692,0
+BGI.US,D,20241113,000000,1.92,2.01,1.75,1.93,15141,0
+BGI.US,D,20241114,000000,1.8402,1.9482,1.83,1.93,4754,0
+BGI.US,D,20241115,000000,1.9096,1.95,1.8094,1.93,22248,0
+BGI.US,D,20241118,000000,1.8304,1.92,1.75,1.89,85437,0
+BGI.US,D,20241119,000000,1.855,1.91,1.8011,1.89,31543,0
+BGI.US,D,20241120,000000,1.83,1.9,1.7545,1.805,84914,0
+BGI.US,D,20241121,000000,1.62,1.72,1.5288,1.6099,46381,0
+BGI.US,D,20241122,000000,1.6313,1.6313,1.55,1.58,15157,0
+BGI.US,D,20241125,000000,1.61,1.644,1.595,1.595,17258,0
+BGI.US,D,20241126,000000,1.605,1.64,1.55,1.56,11694,0
+BGI.US,D,20241127,000000,1.57,1.6,1.55,1.576,11053,0
+BGI.US,D,20241129,000000,1.64,1.65,1.61,1.6111,4906,0
+BGI.US,D,20241202,000000,1.66,1.715,1.63,1.71,26003,0
+BGI.US,D,20241203,000000,1.6851,1.6851,1.59,1.645,24638,0
+BGI.US,D,20241204,000000,1.6301,1.88,1.46,1.585,99079,0
+BGI.US,D,20241205,000000,1.53,1.65,1.53,1.58,10518,0
+BGI.US,D,20241206,000000,1.6,1.6016,1.54,1.54,9102,0
+BGI.US,D,20241209,000000,1.535,1.6,1.49,1.5542,5850,0
+BGI.US,D,20241210,000000,1.59,1.59,1.5161,1.565,4337,0
+BGI.US,D,20241211,000000,1.56,1.6325,1.5518,1.6,11623,0
+BGI.US,D,20241212,000000,1.6607,1.6607,1.61,1.65,12105,0
+BGI.US,D,20241213,000000,1.6422,1.6422,1.57,1.61,5364,0
+BGI.US,D,20241216,000000,1.595,1.68,1.595,1.66,21923,0
+BGI.US,D,20241217,000000,1.64,1.64,1.6093,1.64,1660,0
+BGI.US,D,20241218,000000,1.61,1.67,1.58,1.62,9541,0
+BGI.US,D,20241219,000000,1.621,1.621,1.61,1.61,466,0
+BGI.US,D,20241220,000000,1.6088,1.6088,1.58,1.5999,8087,0
+BGI.US,D,20241223,000000,1.55,1.6009,1.55,1.6009,776,0
+BGI.US,D,20241224,000000,1.65,1.65,1.6,1.6145,3499,0
+BGI.US,D,20241226,000000,1.6,1.643,1.54,1.5985,6660,0
+BGI.US,D,20241227,000000,1.5512,1.6365,1.55,1.6005,13421,0
+BGI.US,D,20241230,000000,1.56,1.6728,1.55,1.55,10502,0
+BGI.US,D,20241231,000000,1.5972,1.6199,1.53,1.6127,7844,0
+BGI.US,D,20250102,000000,1.5832,1.61,1.58,1.595,5405,0
+BGI.US,D,20250103,000000,1.56,1.5893,1.5245,1.54,8169,0
+BGI.US,D,20250106,000000,1.5396,1.55,1.5,1.5448,11449,0
+BGI.US,D,20250107,000000,1.5327,1.5399,1.49,1.5399,2632,0
+BGI.US,D,20250108,000000,1.51,1.51,1.4803,1.5037,1266,0
+BGI.US,D,20250110,000000,1.4932,1.511,1.46,1.495,3174,0
+BGI.US,D,20250113,000000,1.49,1.49,1.45,1.4644,6088,0
+BGI.US,D,20250114,000000,1.4681,1.5054,1.4601,1.5,3391,0
+BGI.US,D,20250116,000000,1.5001,1.52,1.44,1.45,2595,0
+BGI.US,D,20250117,000000,1.4944,1.4944,1.42,1.466,18181,0
+BGI.US,D,20250121,000000,1.4299,1.5,1.39,1.4645,17325,0
+BGI.US,D,20250122,000000,1.5,1.5,1.4101,1.4999,1503,0
+BGI.US,D,20250123,000000,1.4955,1.4955,1.4597,1.483,6498,0
+BGI.US,D,20250124,000000,1.472,1.5,1.42,1.5,21565,0
+BGI.US,D,20250127,000000,1.55,1.9197,1.45,1.64,238646,0
+BGI.US,D,20250128,000000,1.72,2.03,1.6,1.86,1091248,0
+BGI.US,D,20250129,000000,1.8,1.86,1.64,1.69,665091,0
+BGI.US,D,20250130,000000,1.71,1.78,1.6,1.69,337576,0
+BGI.US,D,20250131,000000,1.75,1.85,1.7,1.77,728885,0
+BGI.US,D,20250203,000000,1.74,1.8,1.58,1.68,1013440,0
+BGI.US,D,20250204,000000,1.6982,1.7,1.45,1.46,472607,0
+BGI.US,D,20250205,000000,1.485,1.49,1.32,1.42,369397,0
+BGI.US,D,20250206,000000,1.44,1.48,1.37,1.39,347455,0
+BGI.US,D,20250207,000000,1.4196,1.4196,1.34,1.365,395361,0
+BGI.US,D,20250210,000000,1.53,1.54,1.25,1.3,782809,0
+BGI.US,D,20250211,000000,1.2,1.23,1.11,1.18,377241,0
+BGI.US,D,20250212,000000,1.1514,1.18,1.0301,1.07,537309,0
+BGI.US,D,20250213,000000,1.0922,1.22,1.07,1.1,224559,0
+BGI.US,D,20250214,000000,1.16,1.3,1.14,1.21,741320,0
+BGI.US,D,20250218,000000,1.31,1.31,1.15,1.18,227475,0
+BGI.US,D,20250219,000000,1.18,1.22,1.135,1.18,230060,0
+BGI.US,D,20250220,000000,1.16,1.17,1.1064,1.17,125580,0
+BGI.US,D,20250221,000000,1.185,1.23,1.14,1.175,104574,0
+BGI.US,D,20250224,000000,1.19,1.24,1.11,1.2,80376,0
+BGI.US,D,20250225,000000,1.1344,1.194,1.13,1.1799,64360,0
+BGI.US,D,20250226,000000,1.18,1.2,1.06,1.1871,125661,0
+BGI.US,D,20250227,000000,1.17,1.22,1.09,1.17,146253,0
+BGI.US,D,20250228,000000,1.17,1.27,1.1,1.18,210024,0
+BGI.US,D,20250303,000000,1.125,1.17,1.05,1.06,232441,0
+BGI.US,D,20250304,000000,1.0507,1.08,0.943,1,170679,0
+BGI.US,D,20250305,000000,0.96,1.19,0.93,1.16,240692,0
+BGI.US,D,20250306,000000,1.19,1.34,1.1533,1.225,261519,0
+BGI.US,D,20250307,000000,1.2101,1.29,1.18,1.22,219719,0
+BGI.US,D,20250310,000000,1.22,1.23,1.15,1.17,73288,0
+BGI.US,D,20250311,000000,1.17,1.2,1.13,1.14,97251,0
+BGI.US,D,20250312,000000,1.19,1.2099,1.08,1.125,72453,0
+BGI.US,D,20250313,000000,1.17,1.19,1.1,1.159,26853,0
+BGI.US,D,20250314,000000,1.14,1.1553,1.12,1.15,41446,0
+BGI.US,D,20250317,000000,1.15,1.25,1.14,1.16,64256,0
+BGI.US,D,20250318,000000,1.21,1.24,1.16,1.23,41056,0
+BGI.US,D,20250319,000000,1.2116,1.2395,1.13,1.17,63274,0
+BGI.US,D,20250320,000000,1.2285,1.2285,1.14,1.16,14686,0
+BGI.US,D,20250321,000000,1.17,1.1875,1.14,1.1405,20260,0
+BGI.US,D,20250324,000000,1.1438,1.19,1.03,1.13,53067,0
+BGI.US,D,20250325,000000,1.15,1.2031,1.11,1.1952,102736,0
+BGI.US,D,20250326,000000,1.2,1.21,1.1301,1.19,19635,0
+BGI.US,D,20250327,000000,1.2,1.23,1.18,1.22,71007,0
+BGI.US,D,20250328,000000,1.23,1.2382,1.14,1.155,78541,0
+BGI.US,D,20250331,000000,1.18,1.19,1.14,1.153,56771,0
+BGI.US,D,20250401,000000,1.19,1.2,1.15,1.18,48407,0
+BGI.US,D,20250402,000000,1.19,1.36,1.15,1.29,361258,0
+BGI.US,D,20250403,000000,1.275,1.31,1.1515,1.17,155345,0
+BGI.US,D,20250404,000000,1.22,1.25,1,1.0299,170909,0
+BGI.US,D,20250407,000000,1.05,1.0633,0.959,0.982499,55648,0
+BGI.US,D,20250408,000000,1.06,1.07,0.8722,0.9598,46374,0
+BGI.US,D,20250409,000000,1.04,1.05,0.9,1.0499,137743,0
+BGI.US,D,20250410,000000,1.06,1.06,0.9,0.955,92905,0
+BGI.US,D,20250411,000000,0.999999,1,0.86,0.958561,121319,0
+BGI.US,D,20250414,000000,0.9748,0.9857,0.85,0.93,55985,0
+BGI.US,D,20250415,000000,0.931,0.931,0.85,0.8999,46687,0
+BGI.US,D,20250416,000000,0.9099,0.9104,0.762,0.8855,132682,0
+BGI.US,D,20250417,000000,0.9699,0.97,0.79,0.8791,117588,0
+BGI.US,D,20250421,000000,0.85,0.91,0.8086,0.8889,177941,0
+BGI.US,D,20250422,000000,0.92,1.0981,0.8266,0.962,951647,0
+BGI.US,D,20250423,000000,0.98,1.04,0.92,0.97,331526,0
+BGI.US,D,20250424,000000,1,1.04,0.9121,0.993,96602,0
+BGI.US,D,20250425,000000,0.97,1.08,0.93,1.0402,236323,0
+BGI.US,D,20250428,000000,1.07,1.0799,1.0005,1.0399,48800,0
+BGI.US,D,20250429,000000,1.0507,1.12,0.99,1.04,156982,0
+BGI.US,D,20250430,000000,1.05,1.0699,0.98,1.0188,53807,0
+BGI.US,D,20250501,000000,1.025,1.03,0.91,0.9446,47224,0
+BGI.US,D,20250502,000000,0.95,0.972,0.9,0.95,19535,0
+BGI.US,D,20250505,000000,0.92,0.95,0.811,0.8901,69291,0
+BGI.US,D,20250506,000000,0.89,0.909,0.8334,0.8934,46234,0
+BGI.US,D,20250507,000000,0.9075,0.925,0.835,0.904,29051,0
+BGI.US,D,20250508,000000,0.88,0.94,0.82,0.846,73336,0
+BGI.US,D,20250509,000000,0.856,0.946,0.856,0.9,97876,0
+BGI.US,D,20250512,000000,0.935,1.08,0.8798,0.9635,148481,0
+BGI.US,D,20250513,000000,0.9524,0.99,0.9,0.9634,50886,0
+BGI.US,D,20250514,000000,0.945,0.98,0.9206,0.9799,66593,0
+BGI.US,D,20250515,000000,0.97,1.0094,0.9,0.9549,53757,0
+BGI.US,D,20250516,000000,0.97,0.98,0.9,0.92015,75732,0
+BGI.US,D,20250519,000000,0.92,0.944998,0.88,0.9278,43352,0
+BGI.US,D,20250520,000000,0.9284,0.96,0.9084,0.93,50329,0
+BGI.US,D,20250521,000000,0.94,0.9424,0.9,0.92,48935,0
+BGI.US,D,20250522,000000,0.92,0.9262,0.86,0.9,34943,0
+BGI.US,D,20250523,000000,0.9,0.9,0.86,0.8695,51625,0
+BGI.US,D,20250527,000000,0.87,1.03,0.85,0.9499,158101,0
+BGI.US,D,20250528,000000,0.95,0.95,0.9,0.9299,22184,0
+BGI.US,D,20250529,000000,0.93,0.94,0.9107,0.9249,8442,0
+BGI.US,D,20250530,000000,0.9548,0.9549,0.900001,0.9324,7853,0
+BGI.US,D,20250602,000000,0.94,0.941,0.8843,0.941,85155,0
+BGI.US,D,20250603,000000,0.93,0.96,0.85,0.8998,43371,0
+BGI.US,D,20250604,000000,0.91,0.925,0.85,0.8802,13024,0
+BGI.US,D,20250605,000000,0.88,0.9102,0.8202,0.88,29065,0
+BGI.US,D,20250606,000000,0.85,0.8799,0.8304,0.8304,15473,0
+BGI.US,D,20250609,000000,0.8536,0.869999,0.84,0.854,18350,0
+BGI.US,D,20250610,000000,0.85,0.87,0.794,0.82,32112,0
+BGI.US,D,20250611,000000,0.84,0.88,0.8,0.8711,142113,0
+BGI.US,D,20250612,000000,0.8716,0.91,0.85,0.8799,41869,0
+BGI.US,D,20250613,000000,0.866499,0.93,0.85,0.91,62485,0
+BGI.US,D,20250616,000000,0.89,0.9,0.8812,0.9,10012,0
+BGI.US,D,20250617,000000,0.91,0.92,0.87,0.8704,40088,0
+BGI.US,D,20250618,000000,0.8801,0.92,0.86,0.9,30369,0
+BGI.US,D,20250620,000000,0.9102,0.95,0.881001,0.9129,301355,0
+BGI.US,D,20250623,000000,0.984999,0.9899,0.9,0.93,335076,0
+BGI.US,D,20250624,000000,0.9606,0.9606,0.85,0.9241,97472,0
+BGI.US,D,20250625,000000,0.9,0.956,0.881,0.8903,34979,0
+BGI.US,D,20250626,000000,0.881,0.8999,0.8501,0.889799,8995,0
+BGI.US,D,20250627,000000,0.89,0.919,0.8562,0.9045,241944,0
+BGI.US,D,20250630,000000,0.91,0.93,0.89,0.92,35655,0
+BGI.US,D,20250701,000000,0.92,0.95,0.92,0.9375,14840,0
+BGI.US,D,20250702,000000,0.93495,0.95,0.92,0.95,149188,0
+BGI.US,D,20250703,000000,0.9491,0.976,0.93,0.976,81348,0
+BGI.US,D,20250707,000000,0.9404,0.95,0.899,0.949999,76545,0
+BGI.US,D,20250708,000000,0.93,0.95,0.86,0.9028,86709,0
+BGI.US,D,20250709,000000,0.9413,0.95,0.8422,0.92,127612,0
+BGI.US,D,20250710,000000,0.9481,0.95,0.85,0.9279,38430,0
+BGI.US,D,20250711,000000,0.901001,0.935,0.811,0.898,36480,0
+BGI.US,D,20250714,000000,0.8999,0.9299,0.85,0.87,55284,0
+BGI.US,D,20250715,000000,0.8796,0.8796,0.84545,0.8596,79820,0
+BGI.US,D,20250716,000000,0.85,0.869,0.77,0.8406,53934,0
+BGI.US,D,20250717,000000,0.85,0.87,0.8241,0.8368,83797,0
+BGI.US,D,20250718,000000,0.86,0.87,0.835,0.8525,92421,0
+BGI.US,D,20250721,000000,0.8521,0.8698,0.8301,0.8676,75419,0
+BGI.US,D,20250722,000000,0.85,0.88,0.8203,0.8749,62930,0
+BGI.US,D,20250723,000000,0.865,0.9595,0.86,0.9003,166696,0
+BGI.US,D,20250724,000000,0.905,0.95,0.8706,0.91,119321,0
+BGI.US,D,20250725,000000,0.9001,0.95,0.83,0.8799,70339,0
+BGI.US,D,20250728,000000,0.8835,0.9135,0.7911,0.8204,102374,0
+BGI.US,D,20250729,000000,0.8452,0.850001,0.77,0.799899,58453,0
+BGI.US,D,20250730,000000,0.8,0.8,0.74,0.7686,69019,0
+BGI.US,D,20250731,000000,0.7401,0.76,0.705,0.72,79322,0
+BGI.US,D,20250801,000000,0.72,0.72,0.6756,0.68,39270,0
+BGI.US,D,20250804,000000,0.681,0.71,0.6484,0.681899,46996,0
+BGI.US,D,20250805,000000,0.69,0.71,0.6511,0.69,110344,0
+BGI.US,D,20250806,000000,0.69,0.78,0.655,0.7002,1133583,0
+BGI.US,D,20250807,000000,0.7401,0.747,0.63011,0.638101,432105,0
+BGI.US,D,20250808,000000,0.631,0.668,0.63,0.6315,253969,0
+BGI.US,D,20250811,000000,0.6405,0.6451,0.5606,0.6129,163400,0
+BGI.US,D,20250812,000000,0.649,0.6794,0.62,0.6698,102022,0
+BGI.US,D,20250813,000000,0.6692,0.6698,0.633601,0.666201,94681,0
+BGI.US,D,20250814,000000,0.6597,0.7197,0.635,0.699,137842,0
+BGI.US,D,20250815,000000,0.7068,0.759,0.6768,0.69,128229,0
+BGI.US,D,20250818,000000,0.702,0.731,0.66,0.708,67488,0
+BGI.US,D,20250819,000000,0.7285,0.74,0.69,0.7201,26777,0
+BGI.US,D,20250820,000000,0.72742,0.74,0.6733,0.709999,26440,0
+BGI.US,D,20250821,000000,0.707,0.729799,0.65,0.6801,92537,0
+BGI.US,D,20250822,000000,0.7068,0.7069,0.643,0.675,69489,0
+BGI.US,D,20250825,000000,0.6602,0.7033,0.6602,0.67955,16338,0
+BGI.US,D,20250826,000000,0.6916,0.7076,0.6552,0.676,29135,0
+BGI.US,D,20250827,000000,0.66,0.74,0.66,0.7225,99233,0
+BGI.US,D,20250828,000000,0.730001,1.07,0.7208,0.8082,2004840,0
+BGI.US,D,20250829,000000,0.8084,0.86,0.7525,0.818,300052,0
+BGI.US,D,20250902,000000,0.7849,0.83,0.7501,0.8113,110698,0
+BGI.US,D,20250903,000000,0.8082,0.8232,0.8,0.812,13356,0
+BGI.US,D,20250904,000000,0.812,0.83,0.8059,0.8299,25329,0
+BGI.US,D,20250905,000000,0.8299,0.8596,0.8082,0.859,259039,0
+BGI.US,D,20250908,000000,0.921,0.97,0.8311,0.841,296047,0
+BGI.US,D,20250909,000000,0.9199,0.9199,0.7756,0.806,111858,0
+BGI.US,D,20250910,000000,0.77,0.839999,0.77,0.7737,84481,0
+BGI.US,D,20250911,000000,0.79,0.8,0.7605,0.7932,29020,0
+BGI.US,D,20250912,000000,0.7613,0.86,0.7613,0.838,72149,0
+BGI.US,D,20250915,000000,0.862399,0.871899,0.821,0.8492,12193117,0
+BGI.US,D,20250916,000000,1.48,1.57,1.189,1.32,49016857,0
+BGI.US,D,20250917,000000,1.27,1.44,1.1609,1.28,1286595,0
+BGI.US,D,20250918,000000,1.23,1.41,1.202,1.25,1016664,0
+BGI.US,D,20250919,000000,1.22,1.4,1.21,1.24,647508,0
+BGI.US,D,20250922,000000,1.22,1.24,1.11,1.17,314258,0
+BGI.US,D,20250923,000000,1.17,1.21,1.1601,1.17,77304,0
+BGI.US,D,20250924,000000,1.15,1.2,1.08,1.14,213715,0
+BGI.US,D,20250925,000000,1.1598,1.4,1.063,1.14,874995,0
+BGI.US,D,20250926,000000,1.1415,1.19,1.11,1.16,87678,0
+BGI.US,D,20250929,000000,1.16,1.18,1.13,1.16,62563,0
+BGI.US,D,20250930,000000,1.16,1.16,1.1,1.1,37482,0
+BGI.US,D,20251001,000000,1.14,1.24,1.14,1.18,115525,0
+BGI.US,D,20251002,000000,1.14,1.185,1.14,1.14,67266,0
+BGI.US,D,20251003,000000,1.18,1.23,0.9991,1.19,278569,0
+BGI.US,D,20251006,000000,1.15,1.22,1.11,1.19,66525,0
+BGI.US,D,20251007,000000,1.1849,1.19,1.14,1.15,66785,0
+BGI.US,D,20251008,000000,1.16,1.17,1.1,1.11,72084,0
+BGI.US,D,20251009,000000,1.11,1.19,1.08,1.16,79312,0
+BGI.US,D,20251010,000000,1.16,1.18,1.12,1.12,117761,0
+BGI.US,D,20251013,000000,1.1286,1.155,1.07,1.075,31992,0
+BGI.US,D,20251014,000000,1.09,1.15,1.06,1.13,74093,0
+BGI.US,D,20251015,000000,1.115,1.1411,1.1,1.11,50440,0
+BGI.US,D,20251016,000000,1.1135,1.18,1.09,1.18,58324,0
+BGI.US,D,20251017,000000,1.16,1.2,1.15,1.15,91023,0
+BGI.US,D,20251020,000000,1.14,1.185,1.13,1.16,55733,0
+BGI.US,D,20251021,000000,1.17,1.19,1.14,1.18,35405,0
+BGI.US,D,20251022,000000,1.162,1.21,1.14,1.18,86789,0
+BGI.US,D,20251023,000000,1.1771,1.21,1.14,1.14,62340,0
+BGI.US,D,20251024,000000,1.1559,1.21,1.15,1.19,67208,0
+BGI.US,D,20251027,000000,1.18,1.24,1.17,1.2,94053,0
+BGI.US,D,20251028,000000,1.21,1.23,1.18,1.18,47024,0
+BGI.US,D,20251029,000000,1.195,1.195,1.15,1.16,24557,0
+BGI.US,D,20251030,000000,1.15,1.17,1.12,1.12,15557,0
+BGI.US,D,20251031,000000,1.13,1.14,1.12,1.12,18120,0
+BGI.US,D,20251103,000000,1.1372,1.16,1.11,1.13,35895,0
+BGI.US,D,20251104,000000,1.1151,1.14,1.11,1.14,33980,0
+BGI.US,D,20251105,000000,1.1138,1.14,1.11,1.13,24009,0
+BGI.US,D,20251106,000000,1.12,1.12,1.08,1.09,37243,0
+BGI.US,D,20251107,000000,1.09,1.1046,1.08,1.0873,14007,0
+BGI.US,D,20251110,000000,1.09,1.125,1.08,1.12,12962,0
+BGI.US,D,20251111,000000,1.12,1.13,1.07,1.09,26197,0
+BGI.US,D,20251112,000000,1.1,1.1399,1.07,1.11,38910,0
+BGI.US,D,20251113,000000,1.13,1.14,1.11,1.13,16705,0
+BGI.US,D,20251114,000000,1.1,1.12,1.1,1.103,23645,0
+BGI.US,D,20251117,000000,1.1,1.12,1.09,1.09,14188,0
+BGI.US,D,20251118,000000,1.0801,1.1,1.0739,1.1,25419,0
+BGI.US,D,20251119,000000,1.11,1.11,1.08,1.0924,13108,0
+BGI.US,D,20251120,000000,1.0986,1.13,1.085,1.085,6083,0
+BGI.US,D,20251121,000000,1.08,1.1,1.08,1.1,11943,0
+BGI.US,D,20251124,000000,1.0898,1.09,1.08,1.09,21254,0
+BGI.US,D,20251125,000000,1.11,1.11,1.08,1.08,14596,0
+BGI.US,D,20251126,000000,1.1001,1.13,1.08,1.13,41557,0
+BGI.US,D,20251128,000000,1.12,1.14,1.11,1.1271,23712,0
+BGI.US,D,20251201,000000,1.12,1.125,1.08,1.08,33917,0
+BGI.US,D,20251202,000000,1.1013,1.1013,0.9999,1.08,76568,0
+BGI.US,D,20251203,000000,1.0655,1.105,1.05,1.08,48480,0
+BGI.US,D,20251204,000000,1.0684,1.1,1.0684,1.0913,8278,0
+BGI.US,D,20251205,000000,1.08,1.1,1.08,1.08,7287,0
+BGI.US,D,20251208,000000,1.08,1.1,1.07,1.08,22558,0
+BGI.US,D,20251209,000000,1.0875,1.15,1.07,1.09,103691,0
+BGI.US,D,20251210,000000,1.07,1.085,1.02,1.075,40292,0
+BGI.US,D,20251211,000000,1.0769,1.09,1.02,1.05,15121,0
+BGI.US,D,20251212,000000,1.05,1.0527,1.03,1.03,9226,0
+BGI.US,D,20251215,000000,1.0383,1.0611,1.01,1.04,14589,0
+BGI.US,D,20251216,000000,1.034,1.06,1.01,1.015,33390,0
+BGI.US,D,20251217,000000,1.02,1.02,0.97,0.9742,124292,0
+BGI.US,D,20251218,000000,0.95,0.9797,0.95,0.968,30419,0
+BGI.US,D,20251219,000000,0.95,0.9535,0.9271,0.9318,34925,0
+BGI.US,D,20251222,000000,0.9102,0.9371,0.9102,0.9117,100235,0
+BGI.US,D,20251223,000000,0.91,0.94,0.9,0.9,77058,0
+BGI.US,D,20251224,000000,0.9,0.935,0.9,0.93,23428,0
+BGI.US,D,20251226,000000,0.91625,0.9215,0.89815,0.9113,14191,0
+BGI.US,D,20251229,000000,0.90565,0.9113,0.89,0.9001,63094,0
+BGI.US,D,20251230,000000,0.89,0.9315,0.89,0.9156,20595,0
+BGI.US,D,20251231,000000,0.9101,0.92,0.9,0.9,7185,0
+BGI.US,D,20260102,000000,0.9039,0.929,0.9,0.9197,5015,0
+BGI.US,D,20260105,000000,0.929,0.9347,0.906613,0.906613,12851,0
+BGI.US,D,20260106,000000,0.905601,0.9492,0.905601,0.9213,3351,0
+BGI.US,D,20260107,000000,0.9122,0.9286,0.9,0.9,42501,0
+BGI.US,D,20260108,000000,0.9055,0.907,0.8997,0.9042,9275,0
+BGI.US,D,20260109,000000,0.9,0.904199,0.88,0.89,38124,0
+BGI.US,D,20260112,000000,0.9079,0.9079,0.8535,0.8799,117651,0
+BGI.US,D,20260113,000000,0.8745,0.9237,0.8651,0.9128,34036,0
+BGI.US,D,20260114,000000,0.9634,0.9634,0.8652,0.9142,29317,0
+BGI.US,D,20260115,000000,0.8761,1.12,0.8761,1.07,211686,0
+BGI.US,D,20260116,000000,1.03,1.055,1.01,1.03,18134,0
+BGI.US,D,20260120,000000,1.01,1.02,0.933301,0.9338,21725,0
+BGI.US,D,20260121,000000,0.9375,0.9559,0.92,0.9332,16667,0
+BGI.US,D,20260122,000000,0.9386,0.9557,0.9114,0.9232,16588,0
+BGI.US,D,20260123,000000,0.9394,0.983099,0.9,0.9469,40890,0
+BGI.US,D,20260126,000000,0.9092,0.9379,0.9,0.915,17018,0
+BGI.US,D,20260127,000000,0.9182,0.94,0.891,0.9,31209,0
+BGI.US,D,20260128,000000,0.9,0.9039,0.8601,0.8601,68327,0
+BGI.US,D,20260129,000000,0.88,0.9201,0.85,0.8701,33682,0
+BGI.US,D,20260130,000000,0.92,1.1,0.89,1.01,247854,0
+BGI.US,D,20260202,000000,1.01,1.0353,0.9463,0.9867,31637,0
+BGI.US,D,20260203,000000,0.9617,0.9694,0.9163,0.92,8704,0
+BGI.US,D,20260204,000000,0.98,0.98,0.95,0.97999,6484,0
+BGI.US,D,20260205,000000,0.9406,0.978,0.8848,0.93,10009,0
+BGI.US,D,20260206,000000,0.88,0.9373,0.87,0.9,15393,0
+BGI.US,D,20260209,000000,0.872,0.886,0.82,0.8416,32212,0
+BGI.US,D,20260210,000000,0.8375,0.84,0.79,0.79,39421,0
+BGI.US,D,20260211,000000,0.7875,0.87,0.76,0.84,56212,0
+BGI.US,D,20260212,000000,0.8074,0.82999,0.780101,0.82,18083,0
+BGI.US,D,20260213,000000,0.81,0.81,0.81,0.81,1794,0
+BGI.US,D,20260217,000000,0.805,0.8238,0.79,0.8238,5656,0
+BGI.US,D,20260218,000000,0.845,0.845,0.7901,0.839899,2678,0
diff --git a/daily/us/nysemkt stocks/bhm.us.txt b/daily/us/nysemkt stocks/bhm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72f2e789d0a2f34dd4d1a639b52c1ebc1419efe4
--- /dev/null
+++ b/daily/us/nysemkt stocks/bhm.us.txt	
@@ -0,0 +1,831 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHM.US,D,20221007,000000,22.12,23.09,21.76,22.6,183022,0
+BHM.US,D,20221010,000000,23.19,23.19,22.29,22.5,87088,0
+BHM.US,D,20221011,000000,22.2,22.66,22.2,22.52,145822,0
+BHM.US,D,20221012,000000,21.8,22.645,21.8,22.55,168002,0
+BHM.US,D,20221013,000000,21.93,23.86,21.93,23.62,143061,0
+BHM.US,D,20221014,000000,23.6,24,23.45,23.8,85177,0
+BHM.US,D,20221017,000000,23.99,24.7,23.61,24.39,109417,0
+BHM.US,D,20221018,000000,24.91,24.91,24.04,24.32,36179,0
+BHM.US,D,20221019,000000,24.04,24.6825,24.04,24.54,38099,0
+BHM.US,D,20221020,000000,24.7,24.8,23.7459,24.04,25532,0
+BHM.US,D,20221021,000000,24.49,24.63,24.1772,24.35,20771,0
+BHM.US,D,20221024,000000,24.47,24.71,24.1,24.28,30304,0
+BHM.US,D,20221025,000000,24.41,24.79,24.3,24.45,32017,0
+BHM.US,D,20221026,000000,24.6,26,24.6,25.84,21999,0
+BHM.US,D,20221027,000000,25.78,26.39,25.77,26.17,13735,0
+BHM.US,D,20221028,000000,26.65,26.65,26.1533,26.59,14062,0
+BHM.US,D,20221031,000000,26.19,26.35,25.3,25.3,68424,0
+BHM.US,D,20221101,000000,25.35,25.49,24.12,24.16,43498,0
+BHM.US,D,20221102,000000,24.05,24.43,23.2,23.2,27083,0
+BHM.US,D,20221103,000000,23.8,23.8,22.62,22.64,19287,0
+BHM.US,D,20221104,000000,23.01,23.02,22.08,22.46,37875,0
+BHM.US,D,20221107,000000,22.62,22.62,22.06,22.39,50058,0
+BHM.US,D,20221108,000000,22.22,22.83,22.22,22.25,7979,0
+BHM.US,D,20221109,000000,22.68,22.68,21.67,21.9,20615,0
+BHM.US,D,20221110,000000,22.19,23.24,21.745,22.79,29751,0
+BHM.US,D,20221111,000000,22.6,23.53,22.2101,23.28,19069,0
+BHM.US,D,20221114,000000,22.8871,23.58,22.8,23.35,11734,0
+BHM.US,D,20221115,000000,22.95,23.5,22.815,23.47,14156,0
+BHM.US,D,20221116,000000,23.3,23.3,22.27,22.54,40238,0
+BHM.US,D,20221117,000000,22.58,23.31,22.22,23.21,12598,0
+BHM.US,D,20221118,000000,23.45,24.77,22.795,24.59,26622,0
+BHM.US,D,20221121,000000,24.47,26.39,23.99,25.41,33438,0
+BHM.US,D,20221122,000000,25.39,25.942,25.035,25.68,22094,0
+BHM.US,D,20221123,000000,26.0027,26.18,25.38,25.74,56034,0
+BHM.US,D,20221125,000000,25.8695,25.8695,25.27,25.51,11446,0
+BHM.US,D,20221128,000000,25.84,25.92,25.0453,25.9,12713,0
+BHM.US,D,20221129,000000,25.8181,25.8181,24.61,24.99,20671,0
+BHM.US,D,20221130,000000,24.6115,25.74,24.52,24.52,54154,0
+BHM.US,D,20221201,000000,24.1,25.02,24,24.16,22525,0
+BHM.US,D,20221202,000000,24,24.974,23.174,24.79,53216,0
+BHM.US,D,20221205,000000,24.83,25.36,23.9,24.62,34392,0
+BHM.US,D,20221206,000000,24.73,24.99,23.3,23.99,37685,0
+BHM.US,D,20221207,000000,23.5,24.49,23.5,23.69,13698,0
+BHM.US,D,20221208,000000,23.62,23.7595,22.69,23.31,29720,0
+BHM.US,D,20221209,000000,23.54,23.8,22.51,23.36,19396,0
+BHM.US,D,20221212,000000,23.18,23.82,22.9,23.32,11053,0
+BHM.US,D,20221213,000000,23.56,23.86,22.82,23.01,36404,0
+BHM.US,D,20221214,000000,22.85,24.49,22.85,23.33,32681,0
+BHM.US,D,20221215,000000,23.67,23.67,22.51,22.89,30923,0
+BHM.US,D,20221216,000000,22.52,22.8631,22,22.06,70722,0
+BHM.US,D,20221219,000000,22.02,22.1041,21.05,21.23,25877,0
+BHM.US,D,20221220,000000,21.6,22.32,21.37,21.74,34927,0
+BHM.US,D,20221221,000000,21.69,22.19,21.4,21.81,19134,0
+BHM.US,D,20221222,000000,21.9,22.29,20.5828,21.01,22027,0
+BHM.US,D,20221223,000000,20.51,21.47,20.51,21.47,15753,0
+BHM.US,D,20221227,000000,21.09,21.7431,20.6,21.08,29574,0
+BHM.US,D,20221228,000000,21.04,21.57,20.5901,21,22910,0
+BHM.US,D,20221229,000000,21.25,21.67,21.25,21.61,22848,0
+BHM.US,D,20221230,000000,21.93,22.08,21.1101,21.31,23014,0
+BHM.US,D,20230103,000000,21.27,22.31,20.6505,21.11,19781,0
+BHM.US,D,20230104,000000,21.61,22.11,21.1922,21.59,17853,0
+BHM.US,D,20230105,000000,21.11,21.89,21.1008,21.29,10432,0
+BHM.US,D,20230106,000000,21.25,21.92,21.0573,21.84,9546,0
+BHM.US,D,20230109,000000,22.13,22.26,21.48,21.77,7730,0
+BHM.US,D,20230110,000000,22.12,22.16,21.27,21.74,8508,0
+BHM.US,D,20230111,000000,21.46,22.14,21.44,21.8,11087,0
+BHM.US,D,20230112,000000,22,22.54,21.81,22,25033,0
+BHM.US,D,20230113,000000,21.67,22.45,21.67,21.82,6628,0
+BHM.US,D,20230117,000000,21.77,22.2,21.51,21.98,12460,0
+BHM.US,D,20230118,000000,21.755,22.1,20.94,21.04,35340,0
+BHM.US,D,20230119,000000,21.1,21.5,20.54,20.99,28250,0
+BHM.US,D,20230120,000000,21.17,22,20.809,22,18859,0
+BHM.US,D,20230123,000000,22,22.05,21.5,21.96,12655,0
+BHM.US,D,20230124,000000,21.58,22.44,21.46,21.64,26668,0
+BHM.US,D,20230125,000000,21.34,22.13,21.1427,21.82,31946,0
+BHM.US,D,20230126,000000,22.29,22.3,21.33,22,11201,0
+BHM.US,D,20230127,000000,22.04,22.04,21.52,21.62,4212,0
+BHM.US,D,20230130,000000,21.96,22.025,21.12,21.2,43172,0
+BHM.US,D,20230131,000000,21.59,21.98,21.0547,21.61,20246,0
+BHM.US,D,20230201,000000,21.71,22,21.17,21.9,19687,0
+BHM.US,D,20230202,000000,21.77,22.8,21.49,22.26,37486,0
+BHM.US,D,20230203,000000,22.14,23,22.14,22.84,17139,0
+BHM.US,D,20230206,000000,22.91,22.93,22.34,22.85,25329,0
+BHM.US,D,20230207,000000,22.37,22.8,22.02,22.16,15971,0
+BHM.US,D,20230208,000000,22.0187,22.63,21.67,21.67,6569,0
+BHM.US,D,20230209,000000,21.7649,21.93,20.27,20.27,11433,0
+BHM.US,D,20230210,000000,20.6,20.9065,19.24,20.2,90590,0
+BHM.US,D,20230213,000000,20.31,20.57,20.02,20.09,16122,0
+BHM.US,D,20230214,000000,20.4826,20.4826,19.62,19.8,11927,0
+BHM.US,D,20230215,000000,20,20.7799,19.95,20.7,15777,0
+BHM.US,D,20230216,000000,20.53,20.66,20.35,20.45,116091,0
+BHM.US,D,20230217,000000,21,22,21,22,27719,0
+BHM.US,D,20230221,000000,21.42,21.92,20.9301,21.25,11965,0
+BHM.US,D,20230222,000000,21.7,21.7,20.3241,20.71,12845,0
+BHM.US,D,20230223,000000,21.2,21.94,20.6,20.94,13014,0
+BHM.US,D,20230224,000000,20.44,21.18,20.44,21,15928,0
+BHM.US,D,20230227,000000,21.47,21.8,21.01,21.26,12838,0
+BHM.US,D,20230228,000000,21.365,21.8,21.2551,21.49,12695,0
+BHM.US,D,20230301,000000,21.58,21.99,20.835,21.17,18507,0
+BHM.US,D,20230302,000000,20.9481,21.65,20.67,20.89,7961,0
+BHM.US,D,20230303,000000,20.82,21.75,20.4,21.02,19814,0
+BHM.US,D,20230306,000000,21.05,21.05,20.3,20.3,56867,0
+BHM.US,D,20230307,000000,20.79,20.79,19.8,20.24,16678,0
+BHM.US,D,20230308,000000,20.47,20.47,20,20.25,11118,0
+BHM.US,D,20230309,000000,20.02,20.7,19.75,19.82,14344,0
+BHM.US,D,20230310,000000,19.5,20.2,18.24,18.51,71734,0
+BHM.US,D,20230313,000000,18.45,19.65,18.01,19.01,41992,0
+BHM.US,D,20230314,000000,19.51,19.99,18.57,19.11,12735,0
+BHM.US,D,20230315,000000,19.53,19.6,18.14,18.43,9807,0
+BHM.US,D,20230316,000000,18.22,18.52,17.67,18.45,22096,0
+BHM.US,D,20230317,000000,18.08,18.59,16.06,16.67,69941,0
+BHM.US,D,20230320,000000,16.36,17.94,16.36,17.02,28973,0
+BHM.US,D,20230321,000000,17,17.52,16.58,17.27,13239,0
+BHM.US,D,20230322,000000,17.48,17.76,17.18,17.25,9882,0
+BHM.US,D,20230323,000000,17.18,18.2,17.1501,17.66,12145,0
+BHM.US,D,20230324,000000,17.5,17.89,17.21,17.51,19126,0
+BHM.US,D,20230327,000000,17.52,18,17.51,17.94,9996,0
+BHM.US,D,20230328,000000,17.54,18.2,17.54,18.13,10563,0
+BHM.US,D,20230329,000000,18.13,18.63,18,18.25,10652,0
+BHM.US,D,20230330,000000,18.6,19.13,18.3875,19.13,9927,0
+BHM.US,D,20230331,000000,19,20.0599,19,19.82,33151,0
+BHM.US,D,20230403,000000,19.99,20,18.51,18.92,31299,0
+BHM.US,D,20230404,000000,18.75,19.405,18.345,18.84,26177,0
+BHM.US,D,20230405,000000,19,19.02,18.025,18.32,8722,0
+BHM.US,D,20230406,000000,18.63,18.63,17.96,18.41,8024,0
+BHM.US,D,20230410,000000,18.05,18.39,17.83,17.84,23512,0
+BHM.US,D,20230411,000000,18.13,19.295,17.96,18.83,25641,0
+BHM.US,D,20230412,000000,18.66,18.66,18.1,18.2,14922,0
+BHM.US,D,20230413,000000,18.53,19.05,18,18.4,23428,0
+BHM.US,D,20230414,000000,18.71,18.71,17.52,17.52,14590,0
+BHM.US,D,20230417,000000,17.3967,18.76,17.3038,17.78,32451,0
+BHM.US,D,20230418,000000,17.79,18.32,17.545,18.15,13821,0
+BHM.US,D,20230419,000000,18.58,18.61,18.0362,18.37,5431,0
+BHM.US,D,20230420,000000,17.98,18.5,17.98,18.39,9953,0
+BHM.US,D,20230421,000000,18.27,18.87,17.9396,18.84,14970,0
+BHM.US,D,20230424,000000,18.57,19.25,18.53,18.59,11473,0
+BHM.US,D,20230425,000000,19.07,19.33,18.67,18.89,14892,0
+BHM.US,D,20230426,000000,18.7,19.3104,18.7,19.28,5905,0
+BHM.US,D,20230427,000000,19.06,19.28,18.68,19.28,8640,0
+BHM.US,D,20230428,000000,19,19.76,18.8,19.76,10038,0
+BHM.US,D,20230501,000000,19.16,19.89,18.86,18.86,6489,0
+BHM.US,D,20230502,000000,18.82,19.35,18.19,18.39,18486,0
+BHM.US,D,20230503,000000,18.12,18.685,18.08,18.1,31342,0
+BHM.US,D,20230504,000000,18,18.395,17.485,17.98,26752,0
+BHM.US,D,20230505,000000,18.04,18.74,17.39,18.1,23999,0
+BHM.US,D,20230508,000000,18.22,18.9,17.5001,17.71,27476,0
+BHM.US,D,20230509,000000,17.58,18.07,17.3,17.41,25863,0
+BHM.US,D,20230510,000000,17.8,18.15,17.01,17.51,27998,0
+BHM.US,D,20230511,000000,17.59,17.59,16.52,16.54,29675,0
+BHM.US,D,20230512,000000,16.95,17.03,16.21,16.4,22375,0
+BHM.US,D,20230515,000000,16.89,17.25,16.6,16.8,33229,0
+BHM.US,D,20230516,000000,16.5,17.08,16.315,16.75,21649,0
+BHM.US,D,20230517,000000,16.71,17.2,16.3584,16.6,30752,0
+BHM.US,D,20230518,000000,16.5,18.03,16.3311,17.61,18298,0
+BHM.US,D,20230519,000000,17.53,18.57,17.175,17.94,5902,0
+BHM.US,D,20230522,000000,17.55,19.45,16.825,17.15,58824,0
+BHM.US,D,20230523,000000,17.4,17.92,17.035,17.25,25757,0
+BHM.US,D,20230524,000000,16.95,17.2,16.66,16.68,30735,0
+BHM.US,D,20230525,000000,16.89,17.02,16.5,16.69,30122,0
+BHM.US,D,20230526,000000,17,17.04,15.55,15.94,27719,0
+BHM.US,D,20230530,000000,16.05,16.44,15.9501,16.44,63913,0
+BHM.US,D,20230531,000000,16.26,16.75,15.78,16,26684,0
+BHM.US,D,20230601,000000,15.97,16.325,15.5,15.54,21261,0
+BHM.US,D,20230602,000000,15.48,16.01,15.48,15.91,18424,0
+BHM.US,D,20230605,000000,15.93,16.02,15.32,15.41,17657,0
+BHM.US,D,20230606,000000,15.65,16.248,15.4,15.92,23133,0
+BHM.US,D,20230607,000000,15.8061,16.91,15.59,16.31,29694,0
+BHM.US,D,20230608,000000,15.74,16.41,15.74,16.31,33876,0
+BHM.US,D,20230609,000000,15.86,16.2,15.7701,16.06,13778,0
+BHM.US,D,20230612,000000,15.47,16.48,15.47,16.01,39611,0
+BHM.US,D,20230613,000000,15.9,16.5,15.81,16.15,17196,0
+BHM.US,D,20230614,000000,16.16,16.35,15.615,16.02,34746,0
+BHM.US,D,20230615,000000,15.85,16.91,15.8499,16.53,38192,0
+BHM.US,D,20230616,000000,16.68,17,15.92,16.93,37640,0
+BHM.US,D,20230620,000000,16.73,16.99,15.78,16.04,45373,0
+BHM.US,D,20230621,000000,15.74,17,15.66,15.73,46095,0
+BHM.US,D,20230622,000000,15.93,16.4,15.79,15.79,74789,0
+BHM.US,D,20230623,000000,15.85,16.4,15.39,15.68,560880,0
+BHM.US,D,20230626,000000,15.71,16.095,15.435,15.8,55766,0
+BHM.US,D,20230627,000000,15.88,16.61,15.645,16.25,31706,0
+BHM.US,D,20230628,000000,16.07,16.56,15.92,16.08,18967,0
+BHM.US,D,20230629,000000,16.25,16.53,15.511,15.93,40842,0
+BHM.US,D,20230630,000000,15.78,16.4199,15.67,16.14,37371,0
+BHM.US,D,20230703,000000,15.9,16.71,15.9,16.59,8108,0
+BHM.US,D,20230705,000000,16.75,17,16.4797,16.5,23999,0
+BHM.US,D,20230706,000000,15.97,16.44,15.93,16.23,2588,0
+BHM.US,D,20230707,000000,16.72,16.72,16.02,16.2,34620,0
+BHM.US,D,20230710,000000,16.17,16.69,16.01,16.27,7050,0
+BHM.US,D,20230711,000000,16.15,16.48,15.7685,16.48,17352,0
+BHM.US,D,20230712,000000,16.31,16.3825,15.66,16.01,118099,0
+BHM.US,D,20230713,000000,15.87,16.488,15.87,16.04,4183,0
+BHM.US,D,20230714,000000,16.02,16.4674,15.52,16.19,6887,0
+BHM.US,D,20230717,000000,16.46,16.46,15.9604,16.165,3510,0
+BHM.US,D,20230718,000000,16.03,16.32,15.9386,16.32,2060,0
+BHM.US,D,20230719,000000,16.11,16.34,15.7801,16.27,3227,0
+BHM.US,D,20230720,000000,16.11,16.65,16.075,16.65,4714,0
+BHM.US,D,20230721,000000,16.28,16.28,16.07,16.07,1603,0
+BHM.US,D,20230724,000000,16.09,16.56,15.892,16.11,18861,0
+BHM.US,D,20230725,000000,16.07,16.59,15.9393,16.01,5267,0
+BHM.US,D,20230726,000000,16.01,16.5,16.01,16.21,3921,0
+BHM.US,D,20230727,000000,16.345,16.65,15.74,16.47,8481,0
+BHM.US,D,20230728,000000,15.9461,16.44,15.9461,16.18,2312,0
+BHM.US,D,20230731,000000,15.82,16.45,15.82,16.21,6244,0
+BHM.US,D,20230801,000000,15.6101,16.42,15.6101,16.42,8678,0
+BHM.US,D,20230802,000000,16.08,16.41,15.87,15.87,2973,0
+BHM.US,D,20230803,000000,15.98,16.86,15.76,16.13,46305,0
+BHM.US,D,20230804,000000,16.5,16.55,16.05,16.54,5584,0
+BHM.US,D,20230807,000000,16.48,16.48,16.11,16.12,7930,0
+BHM.US,D,20230808,000000,15.93,15.93,15.72,15.73,3765,0
+BHM.US,D,20230809,000000,16.16,16.16,15.57,15.7,22869,0
+BHM.US,D,20230810,000000,16.12,16.49,15.71,15.71,30183,0
+BHM.US,D,20230811,000000,16.08,16.08,15.6075,15.68,9125,0
+BHM.US,D,20230814,000000,15.66,15.97,15.27,15.27,5068,0
+BHM.US,D,20230815,000000,15.72,15.74,14.59,15.15,14416,0
+BHM.US,D,20230816,000000,15.225,15.42,14.57,14.58,17305,0
+BHM.US,D,20230817,000000,15.06,15.06,14.34,14.515,6308,0
+BHM.US,D,20230818,000000,14.472,14.88,14.25,14.25,3290,0
+BHM.US,D,20230821,000000,14.37,14.37,13.53,13.66,14157,0
+BHM.US,D,20230822,000000,13.85,13.89,13.06,13.06,4718,0
+BHM.US,D,20230823,000000,13.48,13.49,13.01,13.14,7106,0
+BHM.US,D,20230824,000000,13.28,13.46,13.06,13.33,2628,0
+BHM.US,D,20230825,000000,13.31,13.52,13.1,13.11,6001,0
+BHM.US,D,20230828,000000,13.08,13.59,12.64,12.92,12875,0
+BHM.US,D,20230829,000000,13.266,13.8792,12.9,13.51,17441,0
+BHM.US,D,20230830,000000,13.48,13.9,13.48,13.9,5041,0
+BHM.US,D,20230831,000000,13.8775,13.95,13.58,13.91,6793,0
+BHM.US,D,20230901,000000,13.95,14.2072,13.7,13.7,4417,0
+BHM.US,D,20230905,000000,14.12,14.12,13.84,13.98,3763,0
+BHM.US,D,20230906,000000,14.07,14.45,13.5,13.71,12900,0
+BHM.US,D,20230907,000000,13.586,14.37,13.586,14.27,10225,0
+BHM.US,D,20230908,000000,14.27,14.72,14.1655,14.63,7781,0
+BHM.US,D,20230911,000000,14.07,15.17,14.07,15.17,13982,0
+BHM.US,D,20230912,000000,14.72,15.21,14.72,15.14,2984,0
+BHM.US,D,20230913,000000,14.85,15.44,14.54,14.92,9683,0
+BHM.US,D,20230914,000000,15.02,15.32,14.45,14.93,19113,0
+BHM.US,D,20230915,000000,14.39,14.94,13.23,13.23,33657,0
+BHM.US,D,20230918,000000,13.33,13.82,12.93,13.14,37533,0
+BHM.US,D,20230919,000000,13.3,14.11,13.3,14.11,11026,0
+BHM.US,D,20230920,000000,13.9,14.12,13.75,13.75,2539,0
+BHM.US,D,20230921,000000,14.34,14.34,13.575,13.67,6664,0
+BHM.US,D,20230922,000000,13.75,14.1639,13.75,13.85,10231,0
+BHM.US,D,20230925,000000,14.28,14.28,13.32,13.5,21404,0
+BHM.US,D,20230926,000000,13.5,13.5,12.8002,13,28701,0
+BHM.US,D,20230927,000000,13.58,14.44,12.89,13,66167,0
+BHM.US,D,20230928,000000,12.81,13.598,12.66,12.83,29160,0
+BHM.US,D,20230929,000000,13,13.73,12.66,12.92,51063,0
+BHM.US,D,20231002,000000,12.77,13.51,12.5345,13,2774,0
+BHM.US,D,20231003,000000,13.54,13.54,12.26,12.26,20459,0
+BHM.US,D,20231004,000000,12.28,12.84,12.28,12.61,4076,0
+BHM.US,D,20231005,000000,12.35,13.18,12.35,13.05,11152,0
+BHM.US,D,20231006,000000,12.9372,13.648,12.93,13.61,18952,0
+BHM.US,D,20231009,000000,13.25,13.99,13.21,13.21,8166,0
+BHM.US,D,20231010,000000,13.74,13.8062,13.02,13.38,12237,0
+BHM.US,D,20231011,000000,13.95,13.978,13.05,13.05,5800,0
+BHM.US,D,20231012,000000,13.34,13.63,12.7984,12.855,5213,0
+BHM.US,D,20231013,000000,12.3117,13.46,12.25,13.1,33305,0
+BHM.US,D,20231016,000000,12.87,13.49,12.775,13.49,7785,0
+BHM.US,D,20231017,000000,13.97,13.97,13.03,13.03,6983,0
+BHM.US,D,20231018,000000,13.17,13.58,12.81,13.3,6187,0
+BHM.US,D,20231019,000000,13.89,13.89,12.7,13.77,12847,0
+BHM.US,D,20231020,000000,13.58,13.585,12.45,12.74,8757,0
+BHM.US,D,20231023,000000,12.45,13.25,12.0501,12.41,11753,0
+BHM.US,D,20231024,000000,12.27,13.26,12.27,12.94,24547,0
+BHM.US,D,20231025,000000,12.88,13.39,12.8601,12.95,5040,0
+BHM.US,D,20231026,000000,12.9,13.4299,12.9,13.25,30370,0
+BHM.US,D,20231027,000000,13.27,13.42,12.94,13.42,1401,0
+BHM.US,D,20231030,000000,12.92,13.49,12.92,13.45,5254,0
+BHM.US,D,20231031,000000,13.14,13.95,13.1,13.68,3767,0
+BHM.US,D,20231101,000000,13.4,13.99,13.4,13.88,4981,0
+BHM.US,D,20231102,000000,13.59,13.988,13.49,13.96,4416,0
+BHM.US,D,20231103,000000,14,14.71,14,14.48,11118,0
+BHM.US,D,20231106,000000,14.45,14.5,14.4,14.4,5312,0
+BHM.US,D,20231107,000000,14.05,14.44,14.04,14.04,1858,0
+BHM.US,D,20231108,000000,13.75,14.45,13.75,14.02,4347,0
+BHM.US,D,20231109,000000,14.05,14.45,14.02,14.095,3936,0
+BHM.US,D,20231110,000000,13.82,14.26,13.81,13.82,3703,0
+BHM.US,D,20231113,000000,14.22,14.42,14.01,14.12,2410,0
+BHM.US,D,20231114,000000,14.42,15,14.09,14.37,18772,0
+BHM.US,D,20231115,000000,14.25,15.025,14.25,14.8,5028,0
+BHM.US,D,20231116,000000,15.4,15.4,14.28,14.33,7312,0
+BHM.US,D,20231117,000000,14.21,14.88,13.97,14.51,3830,0
+BHM.US,D,20231120,000000,14.88,14.9,14.38,14.89,3986,0
+BHM.US,D,20231121,000000,14.88,14.97,14.3814,14.97,2506,0
+BHM.US,D,20231122,000000,14.52,14.7,14.52,14.55,1806,0
+BHM.US,D,20231124,000000,14.958,15.1,14.45,14.705,2004,0
+BHM.US,D,20231127,000000,14.41,14.77,14.41,14.55,4936,0
+BHM.US,D,20231128,000000,14.62,14.62,14.01,14.28,17047,0
+BHM.US,D,20231129,000000,14.515,14.87,14.03,14.05,12937,0
+BHM.US,D,20231130,000000,14,14.325,13.44,13.7,137974,0
+BHM.US,D,20231201,000000,13.35,14.47,13.3,14.47,65384,0
+BHM.US,D,20231204,000000,14.2666,15.04,14.2,14.97,19245,0
+BHM.US,D,20231205,000000,14.75,16.075,14.74,15.54,8262,0
+BHM.US,D,20231206,000000,15.55,15.98,15.45,15.45,18430,0
+BHM.US,D,20231207,000000,15.4279,15.55,15.07,15.07,6674,0
+BHM.US,D,20231208,000000,15,15.25,14.41,14.69,12171,0
+BHM.US,D,20231211,000000,14.764,14.764,14.4134,14.47,2605,0
+BHM.US,D,20231212,000000,14.4108,14.43,13.85,13.85,9948,0
+BHM.US,D,20231213,000000,14.1,14.45,13.861,13.92,8131,0
+BHM.US,D,20231214,000000,14.22,14.72,13.93,13.98,9247,0
+BHM.US,D,20231215,000000,13.87,14.075,13.65,13.65,12756,0
+BHM.US,D,20231218,000000,13.65,13.8529,13.4,13.4,28712,0
+BHM.US,D,20231219,000000,13.39,14.0673,13.25,14,45844,0
+BHM.US,D,20231220,000000,14.28,15.48,14.28,15.48,18215,0
+BHM.US,D,20231221,000000,15.46,15.74,15.0535,15.5,9742,0
+BHM.US,D,20231222,000000,15.6,15.9789,15.1484,15.5,9751,0
+BHM.US,D,20231226,000000,15.34,15.825,15.14,15.7,13246,0
+BHM.US,D,20231227,000000,15.77,16.19,14.065,15,47293,0
+BHM.US,D,20231228,000000,13.61,14.49,13.51,13.73,10204,0
+BHM.US,D,20231229,000000,13.8,14.07,13.34,13.99,9890,0
+BHM.US,D,20240102,000000,13.965,14.21,13.6357,14.21,4537,0
+BHM.US,D,20240103,000000,14.0387,14.6,13.9196,14.5,6338,0
+BHM.US,D,20240104,000000,14.87,14.87,14.52,14.85,3390,0
+BHM.US,D,20240105,000000,14.87,14.87,14.3,14.31,10400,0
+BHM.US,D,20240108,000000,14.69,14.7,14.38,14.5952,3644,0
+BHM.US,D,20240109,000000,14.34,14.34,14,14.0503,2563,0
+BHM.US,D,20240110,000000,14.3,14.3,14.0191,14.29,830,0
+BHM.US,D,20240111,000000,14.487,14.487,14.487,14.487,1655,0
+BHM.US,D,20240112,000000,14.7,14.7,14.48,14.48,2126,0
+BHM.US,D,20240116,000000,14.3575,14.3575,14.0578,14.1764,2464,0
+BHM.US,D,20240117,000000,14.095,14.095,13.92,13.92,2732,0
+BHM.US,D,20240118,000000,14,14,13.79,13.85,4000,0
+BHM.US,D,20240119,000000,13.705,14.5,13.61,14.475,9543,0
+BHM.US,D,20240122,000000,14.22,14.47,14.22,14.26,5773,0
+BHM.US,D,20240123,000000,14.0801,14.3659,14.0801,14.33,1925,0
+BHM.US,D,20240124,000000,14.33,14.33,14.18,14.18,3084,0
+BHM.US,D,20240125,000000,14.165,14.165,13.88,13.897,9202,0
+BHM.US,D,20240126,000000,13.8,14.0398,13.69,13.77,1881,0
+BHM.US,D,20240129,000000,13.71,14,13.6,13.835,3351,0
+BHM.US,D,20240130,000000,13.6676,14.0899,13.61,13.61,7174,0
+BHM.US,D,20240131,000000,13.8399,13.8399,13.6,13.6,3784,0
+BHM.US,D,20240201,000000,13.6,13.835,13.36,13.54,10336,0
+BHM.US,D,20240202,000000,13.36,14.4,13.36,14.4,6106,0
+BHM.US,D,20240205,000000,14.15,14.15,13.88,13.9,5008,0
+BHM.US,D,20240206,000000,13.85,14.14,13.85,14,3923,0
+BHM.US,D,20240207,000000,14.05,14.24,13.71,13.71,3476,0
+BHM.US,D,20240208,000000,13.71,14.15,13.71,13.96,4864,0
+BHM.US,D,20240209,000000,13.95,14.17,13.8286,14.17,7003,0
+BHM.US,D,20240212,000000,14.16,14.4,13.95,13.95,9059,0
+BHM.US,D,20240213,000000,13.95,13.95,13.71,13.71,3328,0
+BHM.US,D,20240214,000000,13.7125,13.9599,13.5,13.5,3365,0
+BHM.US,D,20240215,000000,13.685,13.72,13.4,13.4,3039,0
+BHM.US,D,20240216,000000,13.65,13.65,13.37,13.37,3608,0
+BHM.US,D,20240220,000000,13.36,13.55,13.36,13.55,4450,0
+BHM.US,D,20240221,000000,13.757,13.798,13.565,13.7,3244,0
+BHM.US,D,20240222,000000,13.849,14.2,13.75,14,7479,0
+BHM.US,D,20240223,000000,13.87,14.87,13.75,14.73,21299,0
+BHM.US,D,20240226,000000,14.68,14.98,14.5,14.98,8482,0
+BHM.US,D,20240227,000000,15.22,15.48,15.105,15.31,7446,0
+BHM.US,D,20240228,000000,15.28,15.28,14.64,14.64,11521,0
+BHM.US,D,20240229,000000,14.8899,14.8899,14,14,5138,0
+BHM.US,D,20240301,000000,14.4418,15.01,14.26,14.8,14186,0
+BHM.US,D,20240304,000000,14.77,15.04,14.59,14.59,10207,0
+BHM.US,D,20240305,000000,14.54,14.74,14.34,14.5,7078,0
+BHM.US,D,20240306,000000,14.69,14.69,14.5,14.5,5821,0
+BHM.US,D,20240307,000000,14.5001,14.7,14.5,14.5,4249,0
+BHM.US,D,20240308,000000,14.5001,15.395,14.5001,15.01,8199,0
+BHM.US,D,20240311,000000,15.07,15.49,15.05,15.15,6355,0
+BHM.US,D,20240312,000000,14.92,15.195,14.5,14.5,5304,0
+BHM.US,D,20240313,000000,14.5,15.54,14.5,15,20793,0
+BHM.US,D,20240314,000000,15.143,16.4,14.875,15.9,29818,0
+BHM.US,D,20240315,000000,16.49,16.49,15.3351,16.19,14714,0
+BHM.US,D,20240318,000000,16.25,16.8899,16.14,16.5,11880,0
+BHM.US,D,20240319,000000,16.1,16.78,16.1,16.44,7827,0
+BHM.US,D,20240320,000000,16.5314,16.6477,16.04,16.6477,6544,0
+BHM.US,D,20240321,000000,16.34,16.85,16.24,16.28,10268,0
+BHM.US,D,20240322,000000,16.28,16.988,16.08,16.94,5381,0
+BHM.US,D,20240325,000000,16.912,16.98,16.59,16.76,17557,0
+BHM.US,D,20240326,000000,16.705,17.33,16.705,17,4919,0
+BHM.US,D,20240327,000000,17,17.01,16.64,16.64,3694,0
+BHM.US,D,20240328,000000,16.625,16.998,16.35,16.97,9086,0
+BHM.US,D,20240401,000000,16.75,16.9,16.5702,16.87,2395,0
+BHM.US,D,20240402,000000,16.75,16.75,16.35,16.35,1441,0
+BHM.US,D,20240403,000000,16.75,16.75,16.105,16.65,2436,0
+BHM.US,D,20240404,000000,16.3,16.3,15.655,16.25,5724,0
+BHM.US,D,20240405,000000,16.57,16.9,16.25,16.4444,13645,0
+BHM.US,D,20240408,000000,16.16,16.9,16.16,16.47,2723,0
+BHM.US,D,20240409,000000,16.84,16.87,15.71,16.6,9127,0
+BHM.US,D,20240410,000000,16.55,16.75,16.475,16.75,4843,0
+BHM.US,D,20240411,000000,16.625,16.8121,16.35,16.35,3593,0
+BHM.US,D,20240412,000000,16.72,16.75,16.35,16.35,6773,0
+BHM.US,D,20240415,000000,16.2655,16.75,16.0325,16.75,3295,0
+BHM.US,D,20240416,000000,16.625,16.89,16.35,16.7,4335,0
+BHM.US,D,20240417,000000,16.3737,16.7,16.3737,16.44,2151,0
+BHM.US,D,20240418,000000,16.68,16.68,16.68,16.68,1159,0
+BHM.US,D,20240419,000000,16.28,16.9,16.28,16.75,6463,0
+BHM.US,D,20240422,000000,16.76,16.76,16.41,16.59,3271,0
+BHM.US,D,20240423,000000,16.89,16.9,16.88,16.885,1301,0
+BHM.US,D,20240425,000000,15.88,17.34,15.88,17.34,4255,0
+BHM.US,D,20240426,000000,17.2,17.2,17.2,17.2,488,0
+BHM.US,D,20240429,000000,17.16,17.16,16.8286,16.8286,906,0
+BHM.US,D,20240430,000000,16.47,17.23,16.47,16.83,1872,0
+BHM.US,D,20240501,000000,16.98,16.98,16.98,16.98,460,0
+BHM.US,D,20240502,000000,17.15,17.15,16.98,16.98,919,0
+BHM.US,D,20240503,000000,17.38,17.5,17.1087,17.25,1317,0
+BHM.US,D,20240506,000000,16.86,18,16.86,17.19,6113,0
+BHM.US,D,20240507,000000,17.19,17.45,16.79,16.79,7798,0
+BHM.US,D,20240508,000000,17.1116,17.25,17.1,17.25,1646,0
+BHM.US,D,20240509,000000,17,17.34,17,17.34,3458,0
+BHM.US,D,20240510,000000,17.57,17.74,17.0001,17.37,6349,0
+BHM.US,D,20240513,000000,17.37,17.94,17.0141,17.41,1722,0
+BHM.US,D,20240514,000000,17.2368,17.2368,17.13,17.2199,1630,0
+BHM.US,D,20240515,000000,17.2026,18.02,17.2026,17.6201,8662,0
+BHM.US,D,20240516,000000,17.18,18.71,17.18,17.79,5003,0
+BHM.US,D,20240517,000000,17.5,17.5,17.5,17.5,477,0
+BHM.US,D,20240520,000000,17.7018,17.7018,17.5,17.65,7177,0
+BHM.US,D,20240521,000000,17.29,17.55,17.27,17.5,5821,0
+BHM.US,D,20240522,000000,17.5,17.5,17.4,17.4461,5590,0
+BHM.US,D,20240524,000000,17.135,17.25,16.945,17.25,1501,0
+BHM.US,D,20240528,000000,17.1,17.25,16.9235,16.9235,3299,0
+BHM.US,D,20240529,000000,16.9,16.98,16.9,16.975,1116,0
+BHM.US,D,20240530,000000,17.04,17.25,16.7,16.7,1857,0
+BHM.US,D,20240531,000000,16.98,16.98,16.3616,16.75,6391,0
+BHM.US,D,20240603,000000,16.925,17.1,16.8813,17.09,1460,0
+BHM.US,D,20240604,000000,17.1978,17.2499,16.8057,17,11480,0
+BHM.US,D,20240605,000000,17.4,17.45,16.75,17.075,8249,0
+BHM.US,D,20240606,000000,16.7951,17.17,16.7951,17.15,1070,0
+BHM.US,D,20240607,000000,17.15,17.54,17.15,17.54,1154,0
+BHM.US,D,20240610,000000,17.48,17.55,17.345,17.37,2033,0
+BHM.US,D,20240611,000000,16.97,17.76,16.97,17.45,1958,0
+BHM.US,D,20240612,000000,17.84,17.848,17.1,17.8399,2584,0
+BHM.US,D,20240613,000000,17.8,17.85,17.64,17.64,1202,0
+BHM.US,D,20240617,000000,17.24,17.7,17.24,17.37,2701,0
+BHM.US,D,20240618,000000,17.69,17.74,17.01,17.01,10074,0
+BHM.US,D,20240620,000000,17.5,17.58,17.05,17.05,1550,0
+BHM.US,D,20240621,000000,17.11,17.98,17.05,17.98,8335,0
+BHM.US,D,20240624,000000,17.58,17.5855,17.23,17.23,3082,0
+BHM.US,D,20240625,000000,17,17.4856,17,17.4856,1181,0
+BHM.US,D,20240626,000000,17,17,17,17,303,0
+BHM.US,D,20240627,000000,17.28,17.5876,17,17.38,9580,0
+BHM.US,D,20240628,000000,17.65,17.65,17.136,17.5,17173,0
+BHM.US,D,20240701,000000,17.2475,17.2475,17.2475,17.2475,809,0
+BHM.US,D,20240702,000000,17.3976,17.9799,17.25,17.25,11868,0
+BHM.US,D,20240703,000000,17.01,17.84,17.01,17.84,2140,0
+BHM.US,D,20240708,000000,17.675,17.74,17.345,17.345,2796,0
+BHM.US,D,20240709,000000,17.1,17.83,17.1,17.5,5311,0
+BHM.US,D,20240710,000000,17.54,17.54,17.54,17.54,923,0
+BHM.US,D,20240711,000000,17.7,18.08,17.6,17.8,8100,0
+BHM.US,D,20240712,000000,18.18,18.18,17.5001,18.18,3182,0
+BHM.US,D,20240715,000000,18.41,18.98,17.92,18.5,6210,0
+BHM.US,D,20240717,000000,18.38,18.38,18.24,18.24,2104,0
+BHM.US,D,20240718,000000,17.89,18.47,17.84,17.84,1239,0
+BHM.US,D,20240719,000000,18.15,18.15,17.68,17.68,3974,0
+BHM.US,D,20240722,000000,18.08,19.0129,18.08,18.43,4757,0
+BHM.US,D,20240723,000000,18.1,18.75,18.1,18.425,5045,0
+BHM.US,D,20240724,000000,18.385,18.385,18.385,18.385,378,0
+BHM.US,D,20240725,000000,18.58,18.58,18.4,18.4,1059,0
+BHM.US,D,20240726,000000,18.11,18.8,18.11,18.7,1717,0
+BHM.US,D,20240729,000000,18.3156,18.9,18.3,18.4142,2299,0
+BHM.US,D,20240730,000000,18.37,18.69,17.99,18.39,6141,0
+BHM.US,D,20240731,000000,18.35,18.79,17.99,18.66,4777,0
+BHM.US,D,20240801,000000,18.35,18.64,17.87,18.64,5944,0
+BHM.US,D,20240802,000000,18.01,18.67,18.01,18.67,1012,0
+BHM.US,D,20240805,000000,17.97,18.9,17.97,18.36,3487,0
+BHM.US,D,20240806,000000,18.95,18.99,18.95,18.99,1094,0
+BHM.US,D,20240807,000000,18.38,18.38,18.38,18.38,373,0
+BHM.US,D,20240808,000000,18.9,18.9,17.68,18.73,2747,0
+BHM.US,D,20240809,000000,18.32,18.89,18.3,18.89,6691,0
+BHM.US,D,20240812,000000,18.58,18.89,18.58,18.89,1074,0
+BHM.US,D,20240813,000000,18.37,18.37,18.36,18.37,762,0
+BHM.US,D,20240814,000000,18.22,18.375,17.55,17.55,5744,0
+BHM.US,D,20240815,000000,17.625,17.7,17.5,17.5,5613,0
+BHM.US,D,20240816,000000,17.5,17.5,17.5,17.5,1168,0
+BHM.US,D,20240819,000000,17.11,17.4,17.11,17.4,981,0
+BHM.US,D,20240820,000000,17,17,16.7902,16.7902,1832,0
+BHM.US,D,20240821,000000,16.775,16.775,16.3685,16.6,5011,0
+BHM.US,D,20240822,000000,15.1,16.5,15.1,16.5,10550,0
+BHM.US,D,20240823,000000,16.55,16.55,16.15,16.15,5890,0
+BHM.US,D,20240826,000000,15.9503,16.25,15.7,15.75,7748,0
+BHM.US,D,20240827,000000,16.2499,16.2499,15.8,16.243,1554,0
+BHM.US,D,20240828,000000,16.2,16.4,15.7,15.8,3049,0
+BHM.US,D,20240829,000000,15.34,16,15.34,15.775,3844,0
+BHM.US,D,20240830,000000,15.5024,15.6999,15.27,15.53,4235,0
+BHM.US,D,20240903,000000,15.26,15.55,15.1001,15.3,3397,0
+BHM.US,D,20240904,000000,15.29,15.58,15.1894,15.2127,2510,0
+BHM.US,D,20240905,000000,15.3999,15.3999,15,15,2361,0
+BHM.US,D,20240906,000000,14.79,14.79,14.79,14.79,588,0
+BHM.US,D,20240909,000000,14.7499,15.01,14.53,14.53,4019,0
+BHM.US,D,20240910,000000,14.8299,14.8299,14.36,14.555,1821,0
+BHM.US,D,20240911,000000,14.5343,14.5343,14.15,14.15,4162,0
+BHM.US,D,20240912,000000,13.9301,14.195,13.9301,14.05,3592,0
+BHM.US,D,20240913,000000,14,14,13.98,13.98,1073,0
+BHM.US,D,20240916,000000,14.0684,14.57,14.0684,14.33,2442,0
+BHM.US,D,20240917,000000,14.06,14.63,13.93,14,11907,0
+BHM.US,D,20240918,000000,13.9799,13.9799,13.43,13.43,5429,0
+BHM.US,D,20240919,000000,13.52,14.025,13.52,14.025,6427,0
+BHM.US,D,20240920,000000,13.98,14.81,13.94,14.81,8995,0
+BHM.US,D,20240923,000000,14.41,14.61,14.41,14.5643,1497,0
+BHM.US,D,20240924,000000,14.3601,14.565,14.3601,14.38,1060,0
+BHM.US,D,20240925,000000,14.34,14.5,14.1801,14.5,3956,0
+BHM.US,D,20240926,000000,14.31,14.65,14.31,14.65,1010,0
+BHM.US,D,20240927,000000,14.675,14.75,14.5001,14.75,1418,0
+BHM.US,D,20240930,000000,14.75,14.95,14.75,14.95,1097,0
+BHM.US,D,20241001,000000,14.77,14.955,14.73,14.95,4961,0
+BHM.US,D,20241002,000000,14.95,16.53,14.95,16.48,6890,0
+BHM.US,D,20241003,000000,16.24,16.31,16.23,16.31,2329,0
+BHM.US,D,20241004,000000,16.0661,16.0661,16.0661,16.0661,291,0
+BHM.US,D,20241007,000000,16.25,16.3,16.05,16.05,3718,0
+BHM.US,D,20241008,000000,16.25,16.25,16.25,16.25,719,0
+BHM.US,D,20241009,000000,15.96,15.9601,15.6717,15.6717,2244,0
+BHM.US,D,20241010,000000,15.78,16.11,15.41,16.11,2126,0
+BHM.US,D,20241011,000000,16.373,16.373,15.76,16,2503,0
+BHM.US,D,20241014,000000,15.72,15.72,15.43,15.43,660,0
+BHM.US,D,20241015,000000,15.38,15.7,15.38,15.69,4385,0
+BHM.US,D,20241016,000000,15.43,15.8292,15.11,15.7,8013,0
+BHM.US,D,20241017,000000,15.41,15.7,15.41,15.7,3330,0
+BHM.US,D,20241018,000000,15.4602,15.755,15.41,15.4101,1740,0
+BHM.US,D,20241021,000000,15.26,15.6,15.26,15.6,1761,0
+BHM.US,D,20241022,000000,15.26,15.29,15.25,15.25,1891,0
+BHM.US,D,20241023,000000,15.07,15.4101,15,15,8188,0
+BHM.US,D,20241024,000000,14.71,14.9714,14.29,14.76,10799,0
+BHM.US,D,20241025,000000,14.76,14.76,14.6529,14.6529,1924,0
+BHM.US,D,20241028,000000,14.5518,14.6256,14.5517,14.6256,1123,0
+BHM.US,D,20241029,000000,14.5,14.6656,14.5,14.6656,2280,0
+BHM.US,D,20241030,000000,14.5,14.5,14.5,14.5,551,0
+BHM.US,D,20241031,000000,14.5,14.54,14.35,14.54,1024,0
+BHM.US,D,20241101,000000,14.5,14.5,14.25,14.25,829,0
+BHM.US,D,20241104,000000,14.01,14.23,14.01,14.23,816,0
+BHM.US,D,20241105,000000,14.07,14.215,14.01,14.01,922,0
+BHM.US,D,20241106,000000,14.25,14.4999,14.25,14.4999,1772,0
+BHM.US,D,20241107,000000,14.35,14.5,14.2,14.2,2693,0
+BHM.US,D,20241108,000000,14.21,14.21,14,14.15,2654,0
+BHM.US,D,20241111,000000,14.1187,14.45,13.86,14.25,3666,0
+BHM.US,D,20241112,000000,14.3137,14.34,14.15,14.34,1855,0
+BHM.US,D,20241113,000000,14.1501,14.3868,14.1501,14.3868,441,0
+BHM.US,D,20241114,000000,14.445,14.445,14.08,14.1886,2046,0
+BHM.US,D,20241115,000000,14,14.2899,13.89,14.0495,10029,0
+BHM.US,D,20241118,000000,13.98,14.65,13.91,14.65,4101,0
+BHM.US,D,20241119,000000,14.45,14.5589,14.45,14.5589,1645,0
+BHM.US,D,20241120,000000,14.3501,14.3501,14.35,14.35,1061,0
+BHM.US,D,20241121,000000,14.24,14.43,14.15,14.15,2166,0
+BHM.US,D,20241122,000000,14.0892,14.28,13.96,13.96,3779,0
+BHM.US,D,20241125,000000,13.96,14.16,13.75,13.75,6363,0
+BHM.US,D,20241126,000000,13.6926,14.03,13.6926,14.03,6847,0
+BHM.US,D,20241127,000000,14.0099,14.21,13.81,14.21,4498,0
+BHM.US,D,20241129,000000,14.27,14.27,14.18,14.18,1582,0
+BHM.US,D,20241202,000000,14.2,14.36,14.18,14.315,3342,0
+BHM.US,D,20241203,000000,14.4232,14.51,14.26,14.4047,3059,0
+BHM.US,D,20241204,000000,14.592,14.592,14.2501,14.45,3026,0
+BHM.US,D,20241205,000000,14.45,14.64,14.15,14.37,9465,0
+BHM.US,D,20241206,000000,14.47,14.6,14.3918,14.51,1797,0
+BHM.US,D,20241209,000000,14.61,14.61,14.44,14.45,4094,0
+BHM.US,D,20241210,000000,14.45,14.55,14.25,14.3,12188,0
+BHM.US,D,20241211,000000,14.25,14.3,13.975,14.025,7411,0
+BHM.US,D,20241212,000000,14.1134,14.1134,13.878,13.95,2292,0
+BHM.US,D,20241213,000000,13.835,13.9386,13.76,13.91,6823,0
+BHM.US,D,20241216,000000,14.07,14.09,14.05,14.08,1171,0
+BHM.US,D,20241217,000000,13.8901,14.28,13.8901,14.215,5707,0
+BHM.US,D,20241218,000000,14.1,14.1,13.55,13.55,3796,0
+BHM.US,D,20241219,000000,13.5,13.79,13.23,13.78,11302,0
+BHM.US,D,20241220,000000,13.75,13.75,13.39,13.67,54449,0
+BHM.US,D,20241223,000000,13.55,13.55,13.48,13.48,4316,0
+BHM.US,D,20241224,000000,13.39,13.39,13.39,13.39,722,0
+BHM.US,D,20241226,000000,13.38,13.52,13.2041,13.52,3837,0
+BHM.US,D,20241227,000000,13.515,13.52,13.2301,13.2301,2029,0
+BHM.US,D,20241230,000000,13.23,13.23,13.23,13.23,630,0
+BHM.US,D,20241231,000000,13.25,13.27,13.0401,13.27,1725,0
+BHM.US,D,20250102,000000,13.1928,13.1928,13.12,13.12,5482,0
+BHM.US,D,20250103,000000,13.15,13.3,13.095,13.11,6464,0
+BHM.US,D,20250106,000000,13.19,13.24,13.07,13.175,6777,0
+BHM.US,D,20250107,000000,13.36,13.48,13.29,13.41,8752,0
+BHM.US,D,20250110,000000,13.31,13.45,13.2,13.32,3173,0
+BHM.US,D,20250113,000000,13.19,13.2,13.05,13.06,6660,0
+BHM.US,D,20250114,000000,13.1518,13.1518,12.92,12.93,2162,0
+BHM.US,D,20250115,000000,12.96,13.01,12.633,12.88,11508,0
+BHM.US,D,20250116,000000,12.8,12.88,12.5,12.5,6761,0
+BHM.US,D,20250117,000000,12.5943,12.5943,12.01,12.4,9406,0
+BHM.US,D,20250121,000000,12.46,12.7899,12.345,12.54,5476,0
+BHM.US,D,20250122,000000,12.2909,12.85,12.2909,12.3,1369,0
+BHM.US,D,20250123,000000,12.01,12.3595,11.9001,12.04,8867,0
+BHM.US,D,20250124,000000,12.35,12.37,11.8503,11.8503,3460,0
+BHM.US,D,20250127,000000,12.28,12.28,10.71,11.5,12850,0
+BHM.US,D,20250128,000000,11.4,11.5,11.4,11.5,1513,0
+BHM.US,D,20250129,000000,11.15,11.52,11.15,11.3834,4510,0
+BHM.US,D,20250130,000000,11.75,11.75,11.15,11.5,3406,0
+BHM.US,D,20250131,000000,11.62,11.62,11.23,11.61,3039,0
+BHM.US,D,20250203,000000,11.255,11.61,11.255,11.42,4089,0
+BHM.US,D,20250204,000000,11.3809,11.425,11.25,11.4162,3171,0
+BHM.US,D,20250205,000000,11.375,11.5,11.16,11.49,6747,0
+BHM.US,D,20250206,000000,11.3,11.5999,11.2869,11.49,2768,0
+BHM.US,D,20250207,000000,11.3,11.37,11.3,11.3,485,0
+BHM.US,D,20250210,000000,11.2999,11.53,11.15,11.53,1330,0
+BHM.US,D,20250211,000000,11.28,11.6,11.28,11.53,2654,0
+BHM.US,D,20250212,000000,11.43,11.6,11.35,11.35,1230,0
+BHM.US,D,20250213,000000,11.4371,11.4371,11.4371,11.4371,871,0
+BHM.US,D,20250214,000000,11.37,11.59,11.09,11.57,7162,0
+BHM.US,D,20250218,000000,11.74,11.75,11.54,11.54,2686,0
+BHM.US,D,20250219,000000,11.67,11.6761,11.34,11.61,1276,0
+BHM.US,D,20250220,000000,11.62,11.76,11.5,11.53,6912,0
+BHM.US,D,20250221,000000,11.358,11.675,11.35,11.5593,2299,0
+BHM.US,D,20250224,000000,11.5,11.65,11.35,11.55,2062,0
+BHM.US,D,20250225,000000,11.4,11.6,11.4,11.59,1609,0
+BHM.US,D,20250226,000000,11.59,11.59,11.59,11.59,429,0
+BHM.US,D,20250227,000000,11.55,11.83,11.55,11.6651,3315,0
+BHM.US,D,20250228,000000,11.6534,11.74,11.53,11.53,1754,0
+BHM.US,D,20250303,000000,11.6499,11.68,11.46,11.46,3824,0
+BHM.US,D,20250304,000000,11.41,11.48,11.16,11.18,4453,0
+BHM.US,D,20250305,000000,11.3432,11.5407,11.27,11.45,2004,0
+BHM.US,D,20250306,000000,11.3,11.9,11.3,11.9,8401,0
+BHM.US,D,20250307,000000,11.9,12.1,11.9,11.9,5072,0
+BHM.US,D,20250310,000000,11.9461,11.9607,11.9,11.9,1550,0
+BHM.US,D,20250311,000000,11.9,12.47,11.9,12.23,7629,0
+BHM.US,D,20250312,000000,12.2001,12.37,12.2001,12.33,31400,0
+BHM.US,D,20250313,000000,12.43,12.43,12.43,12.43,771,0
+BHM.US,D,20250314,000000,12.33,12.3944,12.22,12.38,3138,0
+BHM.US,D,20250317,000000,12.28,12.28,12.045,12.16,7223,0
+BHM.US,D,20250319,000000,12.2079,12.29,12.16,12.19,5084,0
+BHM.US,D,20250320,000000,12.0905,12.18,12.07,12.125,1090,0
+BHM.US,D,20250321,000000,12.03,12.08,12.03,12.08,1655,0
+BHM.US,D,20250324,000000,12.08,12.18,12.08,12.08,3476,0
+BHM.US,D,20250325,000000,12.1799,12.18,12.1799,12.18,3098,0
+BHM.US,D,20250326,000000,12.099,12.18,11.98,11.98,1557,0
+BHM.US,D,20250327,000000,11.93,11.98,11.77,11.77,11942,0
+BHM.US,D,20250328,000000,11.77,11.805,11.62,11.62,3853,0
+BHM.US,D,20250331,000000,11.57,11.57,11.37,11.37,3746,0
+BHM.US,D,20250401,000000,11.3707,11.44,11.3707,11.44,315,0
+BHM.US,D,20250402,000000,11.5,11.5,11.44,11.44,1043,0
+BHM.US,D,20250403,000000,11.5,11.63,11.3836,11.47,5165,0
+BHM.US,D,20250404,000000,11.32,11.3684,10.87,11,7295,0
+BHM.US,D,20250407,000000,10.94,10.94,10.79,10.94,1050,0
+BHM.US,D,20250408,000000,10.85,10.9,10.48,10.48,3610,0
+BHM.US,D,20250409,000000,10.46,10.5,10.18,10.41,6947,0
+BHM.US,D,20250410,000000,10.3361,10.49,10.3076,10.318,1410,0
+BHM.US,D,20250411,000000,10.39,10.39,10.3,10.3,1484,0
+BHM.US,D,20250414,000000,10.45,10.62,10.01,10.15,7694,0
+BHM.US,D,20250415,000000,10.2,10.31,10.14,10.21,5962,0
+BHM.US,D,20250416,000000,9.68,9.95,9.46,9.55,17012,0
+BHM.US,D,20250417,000000,9.675,10.039,9.3,9.8938,27592,0
+BHM.US,D,20250421,000000,10.0131,10.0131,9.86,9.86,444,0
+BHM.US,D,20250422,000000,10,10.09,10,10.012,676,0
+BHM.US,D,20250423,000000,10.09,10.09,10.0001,10.0001,2136,0
+BHM.US,D,20250424,000000,9.75,10.0825,9.75,10.0825,2953,0
+BHM.US,D,20250425,000000,10.2132,10.29,10.1819,10.1819,2288,0
+BHM.US,D,20250428,000000,10.27,10.29,10.08,10.08,2950,0
+BHM.US,D,20250429,000000,10.17,10.179,10.0104,10.179,2286,0
+BHM.US,D,20250430,000000,10.26,10.26,10.18,10.18,678,0
+BHM.US,D,20250501,000000,10.31,10.34,10.21,10.21,2303,0
+BHM.US,D,20250502,000000,10.3096,10.3096,10.2404,10.2404,1752,0
+BHM.US,D,20250506,000000,10.29,10.29,10.18,10.2856,7273,0
+BHM.US,D,20250507,000000,10.2264,10.36,10.2264,10.36,491,0
+BHM.US,D,20250508,000000,10.36,10.36,10.26,10.26,651,0
+BHM.US,D,20250509,000000,10.3524,10.4,10.2,10.2,4996,0
+BHM.US,D,20250512,000000,10.25,10.25,10.1501,10.25,4476,0
+BHM.US,D,20250513,000000,10.2419,10.48,10.2419,10.29,4622,0
+BHM.US,D,20250514,000000,10.42,10.42,10.2089,10.25,1685,0
+BHM.US,D,20250515,000000,10.29,10.42,10.29,10.3328,2005,0
+BHM.US,D,20250516,000000,10.46,10.4699,10.3,10.3,2197,0
+BHM.US,D,20250519,000000,10.44,10.4402,10.4,10.4,1918,0
+BHM.US,D,20250520,000000,10.4,10.4,10.35,10.3891,875,0
+BHM.US,D,20250521,000000,10.3885,10.4,10.29,10.29,1328,0
+BHM.US,D,20250522,000000,10.3162,10.435,10.29,10.435,3085,0
+BHM.US,D,20250523,000000,10.365,10.39,10.3,10.39,2208,0
+BHM.US,D,20250527,000000,10.41,10.5034,10.3185,10.38,682,0
+BHM.US,D,20250528,000000,10.3175,10.52,10.291,10.291,2711,0
+BHM.US,D,20250529,000000,10.365,10.4388,10.32,10.32,2614,0
+BHM.US,D,20250530,000000,10.46,10.46,10.32,10.32,1156,0
+BHM.US,D,20250602,000000,10.3981,10.4004,10.33,10.4004,1019,0
+BHM.US,D,20250603,000000,10.4095,10.5195,10.39,10.5195,1472,0
+BHM.US,D,20250604,000000,10.5,10.73,10.45,10.73,6629,0
+BHM.US,D,20250605,000000,11.01,12.47,11,12.47,26033,0
+BHM.US,D,20250606,000000,12.08,12.9241,12.08,12.7,6212,0
+BHM.US,D,20250609,000000,12.5264,12.5406,12.5,12.5,2604,0
+BHM.US,D,20250610,000000,12.3,12.5,12.3,12.32,1672,0
+BHM.US,D,20250611,000000,12.5412,12.6758,12.5412,12.6758,665,0
+BHM.US,D,20250612,000000,12.89,12.89,12.5035,12.5184,1891,0
+BHM.US,D,20250613,000000,12.6865,12.6865,12.6865,12.6865,349,0
+BHM.US,D,20250616,000000,12.79,12.9,12.28,12.28,1710,0
+BHM.US,D,20250617,000000,12.49,12.82,12.49,12.8,2523,0
+BHM.US,D,20250618,000000,12.9905,12.9905,12.81,12.81,1108,0
+BHM.US,D,20250620,000000,12.911,12.911,12.75,12.75,2783,0
+BHM.US,D,20250623,000000,12.77,12.9064,12.77,12.8,1671,0
+BHM.US,D,20250624,000000,12.925,12.925,12.73,12.765,3034,0
+BHM.US,D,20250625,000000,12.705,12.705,12.56,12.56,1801,0
+BHM.US,D,20250626,000000,12.352,12.39,12.1783,12.38,4065,0
+BHM.US,D,20250627,000000,12.09,12.255,12.02,12.2,3581,0
+BHM.US,D,20250630,000000,12.0747,12.92,12.0747,12.52,3096,0
+BHM.US,D,20250701,000000,12.43,12.666,12.24,12.24,6101,0
+BHM.US,D,20250702,000000,12.28,12.72,12.28,12.71,3334,0
+BHM.US,D,20250703,000000,12.9227,12.95,12.74,12.74,2705,0
+BHM.US,D,20250707,000000,13.17,13.17,13.0001,13.17,1985,0
+BHM.US,D,20250708,000000,13.0033,13.0788,13,13,3934,0
+BHM.US,D,20250709,000000,13.15,13.17,12.8769,12.8769,1471,0
+BHM.US,D,20250710,000000,12.985,12.985,12.985,12.985,432,0
+BHM.US,D,20250711,000000,13.2,13.51,13.2,13.29,2177,0
+BHM.US,D,20250714,000000,13.4,13.76,13.2661,13.5,2332,0
+BHM.US,D,20250715,000000,13.5742,14.8121,13.5742,14.8121,3686,0
+BHM.US,D,20250716,000000,14.81,14.81,14.41,14.41,3217,0
+BHM.US,D,20250717,000000,14.6568,14.77,14.14,14.14,3623,0
+BHM.US,D,20250718,000000,13.75,14.09,13.7401,14.09,1748,0
+BHM.US,D,20250721,000000,14.02,14.29,13.69,14,3280,0
+BHM.US,D,20250722,000000,14.3185,14.49,13.91,13.91,1423,0
+BHM.US,D,20250723,000000,14.48,14.5,14.38,14.5,1278,0
+BHM.US,D,20250724,000000,14.4086,14.5,13.71,13.71,4057,0
+BHM.US,D,20250725,000000,13.81,13.879,13.5,13.5,2147,0
+BHM.US,D,20250728,000000,13.5,14.45,13.5,14.45,1622,0
+BHM.US,D,20250729,000000,14.37,14.42,14.37,14.37,1129,0
+BHM.US,D,20250730,000000,14.16,14.35,13.99,14.35,1939,0
+BHM.US,D,20250731,000000,14.16,14.16,14.05,14.05,743,0
+BHM.US,D,20250801,000000,13.9835,13.9835,13.9835,13.9835,933,0
+BHM.US,D,20250804,000000,13.79,13.79,13.79,13.79,1265,0
+BHM.US,D,20250806,000000,13.4526,13.4526,13.4526,13.4526,289,0
+BHM.US,D,20250807,000000,13.6825,13.6825,12.75,12.75,1986,0
+BHM.US,D,20250808,000000,13.4115,13.5471,13.4115,13.5471,1445,0
+BHM.US,D,20250811,000000,13.98,13.98,13.57,13.57,928,0
+BHM.US,D,20250812,000000,13.26,13.32,13.26,13.32,688,0
+BHM.US,D,20250814,000000,13.12,13.25,12.9572,13.085,1605,0
+BHM.US,D,20250818,000000,12.92,12.92,12.75,12.76,691,0
+BHM.US,D,20250819,000000,13.1831,13.1831,12.75,12.75,1182,0
+BHM.US,D,20250820,000000,13.05,13.05,12.75,12.75,3573,0
+BHM.US,D,20250821,000000,12.8151,12.8151,12.75,12.75,1192,0
+BHM.US,D,20250822,000000,13.0035,13.2,13,13.2,1718,0
+BHM.US,D,20250825,000000,13.01,13.0101,12.8386,12.8386,1823,0
+BHM.US,D,20250826,000000,13.0809,13.0809,12.75,13.0809,786,0
+BHM.US,D,20250827,000000,13.45,13.45,13.45,13.45,375,0
+BHM.US,D,20250828,000000,13.1,13.1,12.77,12.77,2053,0
+BHM.US,D,20250829,000000,12.975,12.975,12.975,12.975,494,0
+BHM.US,D,20250902,000000,12.77,13.15,12.77,12.98,1621,0
+BHM.US,D,20250903,000000,13.08,13.08,13.08,13.08,379,0
+BHM.US,D,20250904,000000,12.9243,12.9286,12.9243,12.9286,996,0
+BHM.US,D,20250905,000000,13.345,13.59,12.78,12.78,1308,0
+BHM.US,D,20250908,000000,12.79,12.7901,12.79,12.7901,1786,0
+BHM.US,D,20250909,000000,12.9017,12.9769,12.81,12.9769,1525,0
+BHM.US,D,20250910,000000,12.78,12.7802,12.78,12.7802,1038,0
+BHM.US,D,20250911,000000,12.985,13.1,12.41,12.41,2880,0
+BHM.US,D,20250912,000000,12.2884,12.38,12.25,12.25,2355,0
+BHM.US,D,20250915,000000,12.2649,12.6069,12.25,12.6069,519,0
+BHM.US,D,20250916,000000,12.6,12.6,11.93,12.4028,2316,0
+BHM.US,D,20250917,000000,11.9668,12,11.6,11.6,4638,0
+BHM.US,D,20250918,000000,11.5099,11.6,10.8985,11,16038,0
+BHM.US,D,20250919,000000,11,11.6,10.905,11.46,15910,0
+BHM.US,D,20250922,000000,11.46,11.858,11.06,11.4,3196,0
+BHM.US,D,20250923,000000,11.2357,11.3479,11.2357,11.31,2691,0
+BHM.US,D,20250924,000000,11.3,11.635,11.3,11.56,3173,0
+BHM.US,D,20250925,000000,11.43,11.43,11.43,11.43,470,0
+BHM.US,D,20250926,000000,11.775,12.13,11.4271,11.4271,1133,0
+BHM.US,D,20250929,000000,12,12,11.705,11.705,815,0
+BHM.US,D,20250930,000000,11.98,11.98,11.98,11.98,451,0
+BHM.US,D,20251001,000000,11.82,11.82,11.65,11.82,1164,0
+BHM.US,D,20251002,000000,11.858,11.9,11.858,11.858,1794,0
+BHM.US,D,20251003,000000,11.9606,11.97,11.95,11.97,2517,0
+BHM.US,D,20251006,000000,11.825,11.9,11.7,11.85,3665,0
+BHM.US,D,20251007,000000,11.96,11.96,11.42,11.635,4030,0
+BHM.US,D,20251008,000000,11.98,11.98,11,11.46,8695,0
+BHM.US,D,20251009,000000,11.1537,11.3,11.01,11.3,1021,0
+BHM.US,D,20251010,000000,11.29,11.4,10.9601,10.9601,1914,0
+BHM.US,D,20251013,000000,11.175,11.175,11.1009,11.1009,573,0
+BHM.US,D,20251014,000000,10.9495,10.9495,10.9,10.9,1354,0
+BHM.US,D,20251016,000000,10.845,10.845,10.78,10.8,893,0
+BHM.US,D,20251017,000000,10.6,10.6,10.56,10.56,881,0
+BHM.US,D,20251020,000000,10.55,10.65,10.5493,10.6001,5213,0
+BHM.US,D,20251021,000000,10.5025,10.575,10.35,10.4,4484,0
+BHM.US,D,20251022,000000,10.18,10.63,9.71,9.7101,21419,0
+BHM.US,D,20251023,000000,9.8,9.8,9.75,9.75,1067,0
+BHM.US,D,20251024,000000,9.8532,10,9.81,9.81,6092,0
+BHM.US,D,20251027,000000,9.99,9.99,9.9,9.9,490,0
+BHM.US,D,20251028,000000,9.905,10,9.8925,9.8925,3823,0
+BHM.US,D,20251029,000000,9.99,9.99,9.81,9.8101,5796,0
+BHM.US,D,20251030,000000,9.96,9.99,9.52,9.99,1164,0
+BHM.US,D,20251031,000000,9.6698,9.84,9.51,9.84,5284,0
+BHM.US,D,20251103,000000,10,10,9.3,9.48,6926,0
+BHM.US,D,20251104,000000,9.31,9.99,9.21,9.49,22123,0
+BHM.US,D,20251105,000000,9.15,9.39,9.15,9.32,2884,0
+BHM.US,D,20251106,000000,9.32,9.5509,9.25,9.35,12526,0
+BHM.US,D,20251107,000000,9.16,9.51,9.15,9.51,10607,0
+BHM.US,D,20251110,000000,9.69,9.69,9.35,9.35,4145,0
+BHM.US,D,20251111,000000,9.481,9.6582,9.2501,9.41,4741,0
+BHM.US,D,20251112,000000,9.386,9.5,9.386,9.5,565,0
+BHM.US,D,20251113,000000,9.575,9.575,9.13,9.18,6138,0
+BHM.US,D,20251114,000000,9.1,9.1,9.01,9.01,1060,0
+BHM.US,D,20251117,000000,9.1885,9.395,9.08,9.08,1830,0
+BHM.US,D,20251118,000000,9.1,9.15,8.8687,9.15,12723,0
+BHM.US,D,20251119,000000,9.3,9.3,9,9,2191,0
+BHM.US,D,20251120,000000,8.965,9.69,8.965,9.21,9187,0
+BHM.US,D,20251121,000000,8.7201,9.1001,8.7201,9,4877,0
+BHM.US,D,20251124,000000,9,9.35,8.99,9.35,2312,0
+BHM.US,D,20251125,000000,9.04,9.45,9.04,9.27,1495,0
+BHM.US,D,20251126,000000,9.49,9.4957,9.02,9.4957,990,0
+BHM.US,D,20251128,000000,9.5,9.5,9.5,9.5,1433,0
+BHM.US,D,20251201,000000,9.25,9.2501,9.25,9.2501,2298,0
+BHM.US,D,20251202,000000,9.5,9.64,9.5,9.64,1933,0
+BHM.US,D,20251203,000000,9.6578,9.6578,9.25,9.6,2609,0
+BHM.US,D,20251204,000000,9.37,9.6526,9.37,9.435,972,0
+BHM.US,D,20251208,000000,9.26,9.26,8.66,8.68,8942,0
+BHM.US,D,20251209,000000,8.93,8.93,8.32,8.91,5964,0
+BHM.US,D,20251210,000000,8.52,8.88,8.3,8.3,9260,0
+BHM.US,D,20251211,000000,8.75,8.7667,8.15,8.51,11527,0
+BHM.US,D,20251212,000000,8.5,8.8772,8.05,8.46,3635,0
+BHM.US,D,20251215,000000,8.5,8.89,8.3,8.89,2525,0
+BHM.US,D,20251216,000000,8.93,8.98,8.58,8.98,4534,0
+BHM.US,D,20251217,000000,8.8923,8.8923,8.79,8.79,1447,0
+BHM.US,D,20251218,000000,8.39,8.39,8.39,8.39,576,0
+BHM.US,D,20251219,000000,8.6015,8.95,8.4,8.95,6613,0
+BHM.US,D,20251222,000000,8.7772,9,8.4,9,10288,0
+BHM.US,D,20251223,000000,8.9411,10.38,8.8528,9.5,36317,0
+BHM.US,D,20251224,000000,9.02,10.5,9,10.2,14805,0
+BHM.US,D,20251226,000000,10.25,11.48,10.2,11.34,13932,0
+BHM.US,D,20251229,000000,10.94,12,10.94,11.89,10742,0
+BHM.US,D,20251230,000000,11.53,11.92,10.4901,11.6,7592,0
+BHM.US,D,20251231,000000,11.24,11.576,10.37,10.67,17291,0
+BHM.US,D,20260102,000000,11.27,11.535,10.835,11.535,4281,0
+BHM.US,D,20260105,000000,11.19,11.575,10.58,10.58,8908,0
+BHM.US,D,20260106,000000,10.47,10.74,9.8,10.25,17346,0
+BHM.US,D,20260107,000000,10,10.98,10,10.22,16208,0
+BHM.US,D,20260108,000000,10.4,10.467,10.1,10.21,9137,0
+BHM.US,D,20260109,000000,10.21,10.21,9.99,10,3712,0
+BHM.US,D,20260112,000000,10,10,9.8,9.89,2637,0
+BHM.US,D,20260113,000000,9.86,9.86,9.8,9.8,2047,0
+BHM.US,D,20260114,000000,9.6141,9.7,9.49,9.6,6416,0
+BHM.US,D,20260115,000000,9.52,9.89,9.36,9.89,7642,0
+BHM.US,D,20260116,000000,9.88,10.1585,9.6418,9.84,11098,0
+BHM.US,D,20260120,000000,9.4401,10.05,9.4401,9.83,2740,0
+BHM.US,D,20260121,000000,9.89,9.8997,9.5508,9.72,1541,0
+BHM.US,D,20260122,000000,9.522,9.66,9.505,9.51,2342,0
+BHM.US,D,20260123,000000,9.46,9.66,9.11,9.16,4908,0
+BHM.US,D,20260126,000000,9.02,9.5599,8.76,9.3,13101,0
+BHM.US,D,20260127,000000,9.67,9.67,8.8645,8.99,3122,0
+BHM.US,D,20260128,000000,9.1124,9.1124,9.07,9.07,801,0
+BHM.US,D,20260129,000000,9.07,9.095,8.99,9.095,1165,0
+BHM.US,D,20260130,000000,9.245,9.245,8.7,8.7,5011,0
+BHM.US,D,20260202,000000,8.805,9.245,8.7,9.245,11190,0
+BHM.US,D,20260203,000000,9.1799,9.52,8.8501,9,6758,0
+BHM.US,D,20260204,000000,9,9.2,8.6,9,21045,0
+BHM.US,D,20260205,000000,9,9,8.9,9,2724,0
+BHM.US,D,20260206,000000,9.13,9.3999,8.87,8.87,18000,0
+BHM.US,D,20260209,000000,9.2488,9.2488,8.87,8.922,9637,0
+BHM.US,D,20260210,000000,9.32,9.32,8.87,9.01,14051,0
+BHM.US,D,20260211,000000,9.38,9.49,9.38,9.48,3217,0
+BHM.US,D,20260212,000000,9.285,9.4899,8.92,8.92,4131,0
+BHM.US,D,20260213,000000,8.96,8.96,8.96,8.96,574,0
+BHM.US,D,20260217,000000,9.115,13.3,8.9,10.82,29875,0
+BHM.US,D,20260218,000000,10.75,11.8,10.75,11.74,26345,0
diff --git a/daily/us/nysemkt stocks/bkti.us.txt b/daily/us/nysemkt stocks/bkti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc7dd9894de54ca6828e50360fc4dce4ae63d62f
--- /dev/null
+++ b/daily/us/nysemkt stocks/bkti.us.txt	
@@ -0,0 +1,5256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKTI.US,D,20050225,000000,7.4951,7.61405,7.4951,7.61405,23346.132875982,0
+BKTI.US,D,20050228,000000,7.13625,7.61405,7.13625,7.57455,18136.61266129,0
+BKTI.US,D,20050301,000000,7.4951,7.69595,7.2957,7.2957,20594.823605542,0
+BKTI.US,D,20050302,000000,7.4951,7.5331,7.4156,7.4156,5731.518283371,0
+BKTI.US,D,20050303,000000,7.4951,7.4951,7.2957,7.4951,17972.526824377,0
+BKTI.US,D,20050304,000000,7.4951,7.4951,7.2957,7.4156,3286.8444206636,0
+BKTI.US,D,20050307,000000,7.2957,7.2957,6.93685,7.13625,12329.204678347,0
+BKTI.US,D,20050308,000000,7.13625,7.21575,7.0168,7.0168,8059.8963091666,0
+BKTI.US,D,20050309,000000,7.0168,7.2957,7.0168,7.0563,11378.327253436,0
+BKTI.US,D,20050310,000000,7.21575,7.21575,6.8569,6.8959,201505.612021,0
+BKTI.US,D,20050311,000000,7.0563,7.17575,7.0563,7.17575,9532.1564808684,0
+BKTI.US,D,20050314,000000,7.17575,7.25575,7.13625,7.13625,4264.1806867766,0
+BKTI.US,D,20050315,000000,7.0563,7.4951,6.93685,7.4951,12528.568970196,0
+BKTI.US,D,20050316,000000,7.57455,8.3717,7.4951,8.3717,28082.470558476,0
+BKTI.US,D,20050317,000000,8.53065,8.61115,8.3322,8.57065,5172.8060086824,0
+BKTI.US,D,20050318,000000,8.57065,8.57065,8.3717,8.57065,9021.6444207728,0
+BKTI.US,D,20050321,000000,8.57065,8.57065,8.4512,8.57065,4226.4409442866,0
+BKTI.US,D,20050322,000000,8.4512,8.61115,8.4512,8.57065,12813.873219128,0
+BKTI.US,D,20050323,000000,8.53065,8.8105,8.4512,8.53065,9821.7679830198,0
+BKTI.US,D,20050324,000000,8.57065,8.8505,8.3717,8.73155,13508.161416567,0
+BKTI.US,D,20050328,000000,8.3717,8.57065,8.3717,8.57065,731.4126180397,0
+BKTI.US,D,20050329,000000,8.3717,8.3717,8.2908,8.3717,2408.5749785866,0
+BKTI.US,D,20050330,000000,8.4907,8.4907,8.3322,8.3322,1203.3645064607,0
+BKTI.US,D,20050331,000000,8.3322,8.3717,7.85395,8.09285,9482.11030061,0
+BKTI.US,D,20050401,000000,7.85395,7.9739,7.85395,7.9739,3751.0022318312,0
+BKTI.US,D,20050404,000000,7.9739,8.13235,7.9739,8.13235,1136.9097425109,0
+BKTI.US,D,20050405,000000,8.05285,8.05285,7.2957,7.4951,11689.06480709,0
+BKTI.US,D,20050406,000000,7.4951,7.85395,7.4156,7.4156,3445.802575173,0
+BKTI.US,D,20050407,000000,7.4951,7.65355,7.4951,7.65355,85362.169829954,0
+BKTI.US,D,20050408,000000,7.65355,7.65355,7.65355,7.65355,464.15781116764,0
+BKTI.US,D,20050411,000000,7.65355,7.65355,7.65355,7.65355,1397.3960086103,0
+BKTI.US,D,20050412,000000,7.9739,8.0119,7.77495,8.0119,2709.2622747298,0
+BKTI.US,D,20050413,000000,8.0119,8.0119,7.77495,7.85395,1667.9325322206,0
+BKTI.US,D,20050414,000000,8.0119,8.73155,8.0119,8.57065,10212.702489465,0
+BKTI.US,D,20050415,000000,8.25275,8.92995,8.25275,8.69055,7091.3796567876,0
+BKTI.US,D,20050418,000000,8.92995,8.92995,8.25275,8.25275,19523.548197797,0
+BKTI.US,D,20050419,000000,8.25275,8.4907,8.25275,8.4512,28471.148884664,0
+BKTI.US,D,20050420,000000,8.57065,8.57065,8.3717,8.3717,2575.3272103496,0
+BKTI.US,D,20050421,000000,8.3717,8.3717,8.21085,8.21085,4954.571845588,0
+BKTI.US,D,20050422,000000,8.0119,8.0119,7.8934,7.9329,9720.6500860222,0
+BKTI.US,D,20050425,000000,8.05285,8.3717,8.05285,8.25275,3753.668626681,0
+BKTI.US,D,20050426,000000,8.3322,8.53065,8.3322,8.53065,1304.6875107545,0
+BKTI.US,D,20050427,000000,8.3322,8.3717,8.21085,8.3717,3605.9913734594,0
+BKTI.US,D,20050428,000000,8.4907,9.08985,8.4907,8.77005,13256.904978794,0
+BKTI.US,D,20050429,000000,8.77005,9.08985,8.57065,8.57065,4416.7805151056,0
+BKTI.US,D,20050502,000000,8.3717,8.73155,8.21085,8.73155,2140.294635234,0
+BKTI.US,D,20050503,000000,8.25275,8.3717,8.21085,8.21085,9061.8454508166,0
+BKTI.US,D,20050504,000000,8.3717,8.57065,8.21085,8.25275,9012.8248070388,0
+BKTI.US,D,20050505,000000,7.8934,8.3322,7.8934,7.9739,4189.5216309812,0
+BKTI.US,D,20050506,000000,8.2908,8.4117,8.0119,8.0119,2608.9648069168,0
+BKTI.US,D,20050509,000000,8.09285,8.17275,7.85395,7.9329,5179.574549455,0
+BKTI.US,D,20050510,000000,7.8934,8.0119,7.65355,7.65355,8729.1614164754,0
+BKTI.US,D,20050511,000000,7.65355,7.65355,7.4156,7.4951,6935.9083263126,0
+BKTI.US,D,20050512,000000,7.65355,7.65355,7.3742,7.65355,3110.452145982,0
+BKTI.US,D,20050513,000000,7.65355,7.65355,7.4156,7.4156,476.46424893612,0
+BKTI.US,D,20050516,000000,7.4156,7.61405,7.3742,7.3742,3386.321459292,0
+BKTI.US,D,20050517,000000,7.3742,7.4951,7.2957,7.2957,4564.6628756236,0
+BKTI.US,D,20050518,000000,7.13625,7.25575,7.13625,7.21575,1313.0969098963,0
+BKTI.US,D,20050519,000000,7.21575,7.21575,7.21575,7.21575,665.57317597836,0
+BKTI.US,D,20050520,000000,7.21575,7.21575,6.77695,7.13625,4858.3765236978,0
+BKTI.US,D,20050523,000000,7.0958,7.4951,7.0958,7.13625,6772.8480258802,0
+BKTI.US,D,20050524,000000,7.0958,7.33615,7.0958,7.33615,16355.255794303,0
+BKTI.US,D,20050525,000000,7.21575,7.65355,7.21575,7.65355,2383.1416738652,0
+BKTI.US,D,20050526,000000,7.73255,8.3717,7.73255,8.21085,7585.2780258958,0
+BKTI.US,D,20050527,000000,8.05285,8.21085,8.05285,8.21085,1254.0260086076,0
+BKTI.US,D,20050531,000000,8.21085,8.3717,8.05285,8.3717,2360.5798712896,0
+BKTI.US,D,20050601,000000,8.05285,8.05285,7.81395,8.0119,1661.3690987441,0
+BKTI.US,D,20050602,000000,7.81395,7.81395,7.81395,7.81395,108.70686695486,0
+BKTI.US,D,20050603,000000,7.81395,7.81395,7.4951,7.65355,3888.4241202458,0
+BKTI.US,D,20050606,000000,7.85395,7.85395,7.85395,7.85395,2383.1416738652,0
+BKTI.US,D,20050607,000000,7.85395,7.85395,7.25575,7.25575,4590.5063949374,0
+BKTI.US,D,20050608,000000,7.21575,7.4951,7.13625,7.4951,11677.989013098,0
+BKTI.US,D,20050609,000000,7.4951,7.4951,7.25575,7.2957,1626.5008584001,0
+BKTI.US,D,20050610,000000,7.3742,7.61405,7.33615,7.33615,2307.6621888852,0
+BKTI.US,D,20050613,000000,7.61405,7.65355,7.4537,7.4951,2865.7591416856,0
+BKTI.US,D,20050614,000000,7.4951,7.4951,7.4537,7.4537,1636.1409013188,0
+BKTI.US,D,20050615,000000,7.4951,7.4951,7.4951,7.4951,3913.8574249674,0
+BKTI.US,D,20050616,000000,7.33615,7.33615,7.33615,7.33615,627.42321889608,0
+BKTI.US,D,20050617,000000,7.4951,7.4951,7.4951,7.4951,601.37459228614,0
+BKTI.US,D,20050620,000000,7.33615,7.33615,7.33615,7.33615,87.991030044596,0
+BKTI.US,D,20050621,000000,7.57455,7.57455,7.2957,7.2957,1961.4410729988,0
+BKTI.US,D,20050622,000000,7.4951,7.57455,7.4951,7.57455,2704.1345923262,0
+BKTI.US,D,20050623,000000,7.3742,7.3742,7.3742,7.3742,26.458841202222,0
+BKTI.US,D,20050627,000000,7.4156,7.4156,7.4156,7.4156,621.27000001184,0
+BKTI.US,D,20050628,000000,7.57455,7.57455,7.57455,7.57455,125.73077253459,0
+BKTI.US,D,20050629,000000,7.4156,7.4156,7.4156,7.4156,49.841072962324,0
+BKTI.US,D,20050630,000000,7.57455,7.57455,7.4951,7.4951,225.82313305152,0
+BKTI.US,D,20050701,000000,7.4537,7.57455,7.4537,7.57455,3476.7737768904,0
+BKTI.US,D,20050705,000000,7.65355,7.65355,7.65355,7.65355,476.46424893612,0
+BKTI.US,D,20050706,000000,7.65355,7.65355,7.57455,7.65355,1103.2721459438,0
+BKTI.US,D,20050707,000000,7.65355,7.65355,7.57455,7.57455,15213.833691277,0
+BKTI.US,D,20050708,000000,7.57455,7.65355,7.57455,7.65355,627.42321889608,0
+BKTI.US,D,20050711,000000,7.61405,7.65355,7.61405,7.65355,4989.8503005244,0
+BKTI.US,D,20050712,000000,7.61405,7.61405,7.61405,7.61405,803.20017168914,0
+BKTI.US,D,20050713,000000,7.61405,7.69595,7.61405,7.61405,311.55798283856,0
+BKTI.US,D,20050714,000000,7.69595,7.69595,7.61405,7.61405,1479.8491416591,0
+BKTI.US,D,20050715,000000,7.61405,7.69595,7.57455,7.65355,11843.71570838,0
+BKTI.US,D,20050718,000000,7.69595,8.0119,7.69595,8.0119,18989.243691349,0
+BKTI.US,D,20050719,000000,8.92995,9.16985,8.8105,9.00895,93640.300302214,0
+BKTI.US,D,20050720,000000,8.77005,9.00895,8.4117,8.57065,19125.640043283,0
+BKTI.US,D,20050721,000000,8.57065,8.73155,8.57065,8.73155,3336.4803863298,0
+BKTI.US,D,20050722,000000,8.73155,9.40875,8.73155,9.40875,14736.754120453,0
+BKTI.US,D,20050725,000000,9.40875,9.5667,9.00895,9.44775,20243.06459266,0
+BKTI.US,D,20050726,000000,9.48775,9.48775,9.08985,9.2498,9469.188540953,0
+BKTI.US,D,20050727,000000,9.2498,9.80755,9.0499,9.80755,40032.021631664,0
+BKTI.US,D,20050728,000000,9.92555,10.0454,9.60865,9.92555,26947.816996222,0
+BKTI.US,D,20050729,000000,9.80755,10.1654,9.80755,10.0454,12888.327167628,0
+BKTI.US,D,20050801,000000,10.0064,10.2449,9.68665,10.2449,16285.314206319,0
+BKTI.US,D,20050802,000000,10.1654,10.1654,8.96995,9.80755,31544.476610044,0
+BKTI.US,D,20050803,000000,9.92555,10.5252,9.80755,10.5252,21291.77819783,0
+BKTI.US,D,20050804,000000,10.4838,10.5252,10.1254,10.5252,14864.330858653,0
+BKTI.US,D,20050805,000000,10.6437,10.8826,10.5638,10.6846,17231.679270715,0
+BKTI.US,D,20050808,000000,10.6437,10.6437,10.3653,10.5638,4362.2219743322,0
+BKTI.US,D,20050809,000000,10.3243,10.5252,10.3243,10.3243,6070.9708584848,0
+BKTI.US,D,20050810,000000,10.3243,10.5638,9.966,9.966,4035.6911588752,0
+BKTI.US,D,20050811,000000,9.966,10.0859,9.44775,9.60865,5225.5185837906,0
+BKTI.US,D,20050812,000000,9.60865,10.1654,9.44775,10.1254,6621.6839486242,0
+BKTI.US,D,20050815,000000,9.966,10.1254,9.60865,9.60865,3885.9628326922,0
+BKTI.US,D,20050816,000000,9.7671,9.92555,9.7671,9.80755,3875.9125751812,0
+BKTI.US,D,20050817,000000,9.7271,9.80755,9.68665,9.7671,4160.8066095214,0
+BKTI.US,D,20050818,000000,9.7671,9.80755,9.3293,9.3293,4578.1999571688,0
+BKTI.US,D,20050819,000000,9.3683,9.3683,9.08985,9.3683,2583.326394899,0
+BKTI.US,D,20050822,000000,9.3683,10.0859,9.3683,9.92555,12733.471159041,0
+BKTI.US,D,20050823,000000,9.60865,9.92555,9.60865,9.60865,1003.384892723,0
+BKTI.US,D,20050824,000000,9.92555,10.1254,9.92555,9.966,5195.1627039618,0
+BKTI.US,D,20050825,000000,9.966,10.1254,9.966,9.966,2882.372832673,0
+BKTI.US,D,20050826,000000,9.92555,10.4034,9.68665,10.4034,28846.905451194,0
+BKTI.US,D,20050829,000000,10.4034,11.2419,9.887,11.2419,93004.467684176,0
+BKTI.US,D,20050830,000000,11.0825,11.2814,10.8826,11.2419,7963.7009872764,0
+BKTI.US,D,20050831,000000,11.3224,11.9192,11.2419,11.4018,13169.119056045,0
+BKTI.US,D,20050901,000000,11.4413,11.7602,11.4018,11.6398,24459.25017214,0
+BKTI.US,D,20050902,000000,11.6017,11.6017,11.4808,11.6017,5218.9551503142,0
+BKTI.US,D,20050906,000000,11.5617,11.6017,11.3224,11.3224,8564.8704722664,0
+BKTI.US,D,20050907,000000,11.5617,11.96,11.4808,11.7602,19626.717167756,0
+BKTI.US,D,20050908,000000,11.96,12.4778,11.8796,12.4384,35328.296009258,0
+BKTI.US,D,20050909,000000,12.7562,14.232,12.6388,13.5539,40954.389142412,0
+BKTI.US,D,20050912,000000,13.6738,13.7128,12.9152,13.6333,21632.871631314,0
+BKTI.US,D,20050913,000000,13.6333,13.9132,13.355,13.5539,20546.008069062,0
+BKTI.US,D,20050914,000000,13.4744,13.8332,12.9566,13.8332,16270.956695589,0
+BKTI.US,D,20050915,000000,13.7128,13.8332,12.9566,13.2764,13488.471116137,0
+BKTI.US,D,20050916,000000,13.196,13.196,12.6388,13.0351,27855.416781648,0
+BKTI.US,D,20050919,000000,12.9956,13.196,12.9152,12.9566,34875.213992082,0
+BKTI.US,D,20050920,000000,13.116,13.116,12.9566,12.9566,12956.012575354,0
+BKTI.US,D,20050921,000000,12.9566,12.9566,12.6388,12.7172,14848.127382257,0
+BKTI.US,D,20050922,000000,12.9956,14.9892,12.9956,14.271,43900.960558778,0
+BKTI.US,D,20050923,000000,14.4324,15.508,14.0726,15.508,44651.85836995,0
+BKTI.US,D,20050926,000000,15.8663,15.8663,14.9892,15.508,38436.697082278,0
+BKTI.US,D,20050927,000000,15.508,15.508,15.1486,15.508,31648.466009188,0
+BKTI.US,D,20050928,000000,15.508,15.9853,15.3086,15.9853,62880.769314504,0
+BKTI.US,D,20050929,000000,16.2256,17.1018,16.0258,16.4241,40034.482919218,0
+BKTI.US,D,20050930,000000,16.7434,17.2622,16.2256,16.9837,34251.482704516,0
+BKTI.US,D,20051003,000000,17.2622,17.5806,17.1018,17.2222,35016.532919122,0
+BKTI.US,D,20051004,000000,17.3816,18.698,17.3416,18.0194,126538.48506679,0
+BKTI.US,D,20051005,000000,18.0588,18.0588,17.3416,17.699,33068.423820374,0
+BKTI.US,D,20051006,000000,17.6615,17.6615,16.3836,16.9034,35177.337039298,0
+BKTI.US,D,20051007,000000,16.9837,18.0588,16.8239,17.6615,26954.175322402,0
+BKTI.US,D,20051010,000000,17.8194,17.9004,17.4606,17.6205,10427.039613933,0
+BKTI.US,D,20051011,000000,17.6205,17.9784,17.6205,17.6615,13027.595021708,0
+BKTI.US,D,20051012,000000,17.6615,17.8194,17.4221,17.6615,33551.451502786,0
+BKTI.US,D,20051013,000000,17.6615,17.8194,16.9428,17.1018,18632.767210656,0
+BKTI.US,D,20051014,000000,17.1018,19.2558,17.1018,17.9004,10158.964377876,0
+BKTI.US,D,20051017,000000,17.9004,18.3387,17.74,17.74,13771.724292108,0
+BKTI.US,D,20051018,000000,18.0988,19.9715,18.0988,18.9364,60905.380945368,0
+BKTI.US,D,20051019,000000,18.8964,19.2948,18.5761,19.0559,21271.67768281,0
+BKTI.US,D,20051020,000000,19.0559,19.0559,17.9784,18.1778,19190.043734271,0
+BKTI.US,D,20051021,000000,18.1778,19.7736,18.1778,19.3358,25335.468541256,0
+BKTI.US,D,20051024,000000,19.6531,20.6886,19.6531,20.0129,63815.033048428,0
+BKTI.US,D,20051025,000000,20.85,21.3678,19.6941,19.6941,83882.52579559,0
+BKTI.US,D,20051026,000000,19.9715,20.0129,18.0588,18.6176,48739.646782046,0
+BKTI.US,D,20051027,000000,18.3387,18.6176,16.7824,17.1422,85512.923692618,0
+BKTI.US,D,20051028,000000,16.4241,17.1018,15.8264,16.0258,33487.663133686,0
+BKTI.US,D,20051031,000000,17.0618,18.8964,15.0282,18.3772,56088.846310082,0
+BKTI.US,D,20051101,000000,18.8964,19.2144,16.9837,18.3387,56389.943820818,0
+BKTI.US,D,20051102,000000,18.8964,21.049,16.9428,19.2558,903394.26542496,0
+BKTI.US,D,20051103,000000,19.2558,19.9715,18.5371,19.5327,183694.0944241,0
+BKTI.US,D,20051104,000000,19.5327,19.5327,18.3387,19.1349,44274.255837754,0
+BKTI.US,D,20051107,000000,20.0515,21.2084,19.6531,21.049,120104.26918684,0
+BKTI.US,D,20051108,000000,21.3284,22.8027,20.6886,22.4438,187958.27511088,0
+BKTI.US,D,20051109,000000,22.3644,23.5194,21.049,21.2084,114235.12390776,0
+BKTI.US,D,20051110,000000,21.7257,22.6828,21.5273,22.1664,52501.724807868,0
+BKTI.US,D,20051111,000000,22.7222,22.7222,21.2084,21.3678,48990.28789793,0
+BKTI.US,D,20051114,000000,21.7257,22.5233,20.7306,22.3644,86642.039357876,0
+BKTI.US,D,20051115,000000,22.4438,23.1625,21.3678,21.7257,62234.681331658,0
+BKTI.US,D,20051116,000000,21.4483,21.7257,21.049,21.4873,25862.184077746,0
+BKTI.US,D,20051117,000000,21.6872,22.9221,21.6872,22.2849,28019.707725856,0
+BKTI.US,D,20051118,000000,22.7622,23.8787,22.4438,23.8397,72745.404722418,0
+BKTI.US,D,20051121,000000,24.0386,24.4364,23.8397,24.2385,63263.499529104,0
+BKTI.US,D,20051122,000000,24.3984,24.478,23.0016,23.7198,35594.730386944,0
+BKTI.US,D,20051123,000000,23.8787,23.8787,22.5233,22.7222,33914.901631548,0
+BKTI.US,D,20051125,000000,22.6032,23.5194,22.6032,22.9622,9055.28201734,0
+BKTI.US,D,20051128,000000,23.0016,23.8787,23.0016,23.1625,30953.972704452,0
+BKTI.US,D,20051129,000000,23.3604,23.5194,21.7662,22.2849,48864.3520181,0
+BKTI.US,D,20051130,000000,22.2849,22.5642,21.7257,22.0855,17884.946008925,0
+BKTI.US,D,20051201,000000,21.9266,24.6364,21.9266,24.6364,75855.651761104,0
+BKTI.US,D,20051202,000000,24.5964,26.1517,24.5964,25.2356,145916.81729892,0
+BKTI.US,D,20051205,000000,26.3916,26.7109,25.3545,26.3916,105631.48815652,0
+BKTI.US,D,20051206,000000,27.0692,27.786,26.6304,27.2277,133825.94729869,0
+BKTI.US,D,20051207,000000,27.9468,27.9468,26.5505,27.2692,54559.361202758,0
+BKTI.US,D,20051208,000000,27.2692,29.1804,27.1092,28.623,85638.449357856,0
+BKTI.US,D,20051209,000000,28.782,28.8239,27.786,28.4246,48965.059700504,0
+BKTI.US,D,20051212,000000,29.3412,30.2178,29.1013,29.5802,122186.51845727,0
+BKTI.US,D,20051213,000000,29.779,30.2178,26.7484,27.9849,114711.3830494,0
+BKTI.US,D,20051214,000000,27.9849,28.782,27.0692,28.5431,56064.02832725,0
+BKTI.US,D,20051215,000000,28.5031,28.5031,26.7484,26.7484,52376.609357222,0
+BKTI.US,D,20051216,000000,26.7484,27.786,25.3945,26.1916,97930.119401008,0
+BKTI.US,D,20051219,000000,27.0692,28.4246,26.5505,26.5905,60704.580902446,0
+BKTI.US,D,20051220,000000,26.9098,27.4276,26.6304,26.7484,38078.784850512,0
+BKTI.US,D,20051221,000000,26.7484,27.4276,26.7484,27.3076,26589.69965716,0
+BKTI.US,D,20051222,000000,27.4276,28.3437,27.0692,27.9849,42191.801460032,0
+BKTI.US,D,20051223,000000,27.8254,27.8254,27.1092,27.5071,12466.831674057,0
+BKTI.US,D,20051227,000000,27.8254,27.9849,27.626,27.9468,27191.484464038,0
+BKTI.US,D,20051228,000000,28.1448,28.3846,26.1916,26.7484,32985.970687324,0
+BKTI.US,D,20051229,000000,26.5905,26.7109,23.5998,25.0752,131568.53639736,0
+BKTI.US,D,20051230,000000,24.7948,26.0722,24.3984,26.0722,47686.010601768,0
+BKTI.US,D,20060103,000000,25.3545,26.0322,23.0016,23.042,147973.83837192,0
+BKTI.US,D,20060104,000000,22.4438,24.7154,21.7662,23.4019,103021.90802772,0
+BKTI.US,D,20060105,000000,23.5194,26.0322,23.5194,25.553,49692.165065326,0
+BKTI.US,D,20060106,000000,25.6734,26.4706,25.553,26.3916,29173.641373946,0
+BKTI.US,D,20060109,000000,26.5505,29.8585,26.5505,29.2608,151485.48038915,0
+BKTI.US,D,20060110,000000,29.4207,32.8082,28.702,32.6088,156401.90227766,0
+BKTI.US,D,20060111,000000,32.9291,34.5629,28.5431,34.4829,177071.384939,0
+BKTI.US,D,20060112,000000,34.5629,35.7588,31.1744,31.4142,164103.27103317,0
+BKTI.US,D,20060113,000000,31.5322,33.3664,31.4938,33.2479,68029.577769538,0
+BKTI.US,D,20060117,000000,33.287,34.5629,32.8082,33.2479,72344.41995846,0
+BKTI.US,D,20060118,000000,31.931,32.9681,30.3773,32.092,77436.413692464,0
+BKTI.US,D,20060119,000000,33.3284,34.125,32.9681,33.6858,76783.557168846,0
+BKTI.US,D,20060120,000000,33.7662,34.9217,32.2514,33.129,92888.582061858,0
+BKTI.US,D,20060123,000000,34.2055,34.2055,32.2514,33.168,45452.802361382,0
+BKTI.US,D,20060124,000000,33.168,33.4874,32.092,32.7292,32033.042189452,0
+BKTI.US,D,20060125,000000,32.2514,32.6088,32.092,32.5698,28194.86935676,0
+BKTI.US,D,20060126,000000,32.8082,33.8052,32.4493,33.0486,22651.229356656,0
+BKTI.US,D,20060127,000000,33.287,33.6858,32.4493,33.0486,24958.686438244,0
+BKTI.US,D,20060130,000000,33.6463,38.1907,33.168,38.1907,156426.92536779,0
+BKTI.US,D,20060131,000000,36.8758,38.5096,35.5994,37.4331,122989.10330707,0
+BKTI.US,D,20060201,000000,36.5165,38.868,35.9602,36.5165,60302.570602008,0
+BKTI.US,D,20060202,000000,37.2346,37.4331,35.639,36.7159,54684.476653404,0
+BKTI.US,D,20060203,000000,37.2346,38.4706,36.3571,37.7929,48011.310773448,0
+BKTI.US,D,20060206,000000,38.3107,41.5436,38.3107,40.4632,111551.29493775,0
+BKTI.US,D,20060207,000000,41.6967,41.6967,39.2302,39.4681,91533.438156252,0
+BKTI.US,D,20060208,000000,40.1424,40.5437,36.0782,37.4331,100890.02279162,0
+BKTI.US,D,20060209,000000,37.8314,38.3107,35.9972,36.1182,39758.818713204,0
+BKTI.US,D,20060210,000000,35.7588,36.7159,32.9681,35.9972,103975.45184748,0
+BKTI.US,D,20060213,000000,35.9602,36.5165,33.9252,34.4044,41740.565408522,0
+BKTI.US,D,20060214,000000,34.164,34.4829,32.2124,34.4829,52953.576181268,0
+BKTI.US,D,20060215,000000,34.2055,37.4331,33.8457,37.2346,72443.89699709,0
+BKTI.US,D,20060216,000000,37.592,40.1014,37.592,40.0673,111350.28978753,0
+BKTI.US,D,20060217,000000,40.8249,40.9,38.3107,39.1892,69357.852619348,0
+BKTI.US,D,20060221,000000,39.4681,40.9771,39.1892,40.3418,58020.136610548,0
+BKTI.US,D,20060222,000000,40.3038,40.9,39.2302,40.1014,24758.091502618,0
+BKTI.US,D,20060223,000000,40.2657,40.8249,40.1424,40.6231,27568.26656705,0
+BKTI.US,D,20060224,000000,40.7826,40.7826,39.1892,39.5832,27919.410258044,0
+BKTI.US,D,20060227,000000,38.9904,39.1892,36.3571,37.592,83254.897469398,0
+BKTI.US,D,20060228,000000,39.9844,40.2657,36.8758,38.4302,101190.71008777,0
+BKTI.US,D,20060301,000000,38.5096,39.1892,38.1512,38.6681,79141.26553799,0
+BKTI.US,D,20060302,000000,38.1512,38.6681,36.397,37.1947,54960.55107401,0
+BKTI.US,D,20060303,000000,36.5165,37.592,36.0387,36.5959,36748.45892774,0
+BKTI.US,D,20060306,000000,36.1582,36.8758,34.5629,35.48,73472.510087238,0
+BKTI.US,D,20060307,000000,34.7614,34.7614,32.3308,32.7292,103548.8286715,0
+BKTI.US,D,20060308,000000,32.8082,33.8052,29.5802,33.6858,108039.24270592,0
+BKTI.US,D,20060309,000000,33.7662,35.48,32.1324,32.6088,54458.653520352,0
+BKTI.US,D,20060310,000000,32.092,32.092,29.5802,30.1784,85136.96201879,0
+BKTI.US,D,20060313,000000,29.8999,32.6888,29.8999,32.6497,75303.50291989,0
+BKTI.US,D,20060314,000000,32.8082,34.8832,32.8082,33.5673,59350.257426024,0
+BKTI.US,D,20060315,000000,34.4829,34.9217,32.8491,34.5629,38880.549271128,0
+BKTI.US,D,20060316,000000,34.4829,34.5629,33.2084,33.2084,47460.187468716,0
+BKTI.US,D,20060317,000000,33.129,34.7614,33.0081,34.6424,27467.969099236,0
+BKTI.US,D,20060320,000000,34.6424,36.476,34.6424,36.0782,84610.2464823,0
+BKTI.US,D,20060321,000000,36.3571,36.5165,35.639,36.5165,38529.405580134,0
+BKTI.US,D,20060322,000000,36.5165,36.8758,34.9217,35.5994,36773.482017868,0
+BKTI.US,D,20060323,000000,35.281,35.639,33.3284,33.8052,70662.335022806,0
+BKTI.US,D,20060324,000000,34.164,34.7614,32.8082,33.2084,44876.450859224,0
+BKTI.US,D,20060327,000000,32.4493,32.6888,31.5322,32.2514,110898.64352143,0
+BKTI.US,D,20060328,000000,31.5732,32.092,29.779,31.2944,210107.81202118,0
+BKTI.US,D,20060329,000000,31.055,32.6088,30.4568,32.3704,51624.275794976,0
+BKTI.US,D,20060330,000000,32.5293,33.3284,32.5293,32.8886,31456.485579998,0
+BKTI.US,D,20060331,000000,32.8082,34.7232,32.7292,34.7232,62234.681331658,0
+BKTI.US,D,20060403,000000,35.2415,35.9602,35.0822,35.7588,91859.558757116,0
+BKTI.US,D,20060404,000000,35.639,36.4375,34.2055,36.1582,52376.609357222,0
+BKTI.US,D,20060405,000000,36.2766,36.7954,35.281,35.7588,63990.399786628,0
+BKTI.US,D,20060406,000000,35.6794,36.0782,35.281,36.0782,35319.271288228,0
+BKTI.US,D,20060407,000000,35.8783,36.0782,34.0461,34.164,39935.210987886,0
+BKTI.US,D,20060410,000000,34.3244,34.3244,32.4493,32.9681,28496.171974792,0
+BKTI.US,D,20060411,000000,32.9681,32.9681,31.3738,32.4493,29900.951846064,0
+BKTI.US,D,20060412,000000,32.4104,32.8082,31.7332,31.7332,22901.665365244,0
+BKTI.US,D,20060413,000000,31.8131,33.8457,31.8131,33.8052,28069.343691522,0
+BKTI.US,D,20060417,000000,33.4874,33.4874,32.1324,32.6497,27492.78708207,0
+BKTI.US,D,20060418,000000,32.6497,34.5229,32.6497,34.5229,32434.642275296,0
+BKTI.US,D,20060419,000000,34.6038,35.1612,34.5629,34.7232,39758.818713204,0
+BKTI.US,D,20060420,000000,34.4829,34.4829,33.4874,33.8457,17233.115021788,0
+BKTI.US,D,20060421,000000,34.5629,35.48,34.2055,34.9217,27242.145966184,0
+BKTI.US,D,20060424,000000,35.1612,35.639,34.9217,35.281,23102.875622758,0
+BKTI.US,D,20060425,000000,35.5994,36.1582,35.2415,35.9972,34642.006996368,0
+BKTI.US,D,20060426,000000,35.9972,36.1976,34.4044,34.8027,45001.361202574,0
+BKTI.US,D,20060427,000000,34.8027,34.8027,32.9681,34.7232,35319.271288228,0
+BKTI.US,D,20060428,000000,34.4044,34.7614,33.4874,33.8847,26113.235408224,0
+BKTI.US,D,20060501,000000,33.6858,33.8052,30.6571,32.052,191018.06575472,0
+BKTI.US,D,20060502,000000,31.931,31.972,29.4207,30.1784,106634.25772736,0
+BKTI.US,D,20060503,000000,29.0618,29.938,27.7464,28.744,126451.10935863,0
+BKTI.US,D,20060504,000000,28.862,29.779,28.862,29.4207,32258.865322504,0
+BKTI.US,D,20060505,000000,29.2228,30.8166,29.2228,29.4207,41514.947382766,0
+BKTI.US,D,20060508,000000,29.3812,29.6596,28.782,28.782,25862.184077746,0
+BKTI.US,D,20060509,000000,28.862,28.862,26.1916,26.3916,81073.786482232,0
+BKTI.US,D,20060510,000000,26.3916,27.4276,26.1916,26.3506,64241.451117104,0
+BKTI.US,D,20060511,000000,25.8728,25.9922,22.6428,25.1936,106333.16021662,0
+BKTI.US,D,20060512,000000,25.0352,25.6734,23.1625,23.7198,86817.406096076,0
+BKTI.US,D,20060515,000000,23.5194,25.6734,23.0016,23.121,94543.59283442,0
+BKTI.US,D,20060516,000000,23.5194,24.5964,22.6428,22.6428,54157.145795024,0
+BKTI.US,D,20060517,000000,23.1625,24.2385,22.1664,24.1581,59801.698584832,0
+BKTI.US,D,20060518,000000,25.9922,27.786,25.2356,25.5929,110697.84347851,0
+BKTI.US,D,20060519,000000,25.2356,26.1916,24.1581,24.3984,62661.099400336,0
+BKTI.US,D,20060522,000000,24.9557,24.9557,23.1625,23.1625,46581.712919344,0
+BKTI.US,D,20060523,000000,22.9221,25.8324,22.8427,24.0796,57443.169786504,0
+BKTI.US,D,20060524,000000,23.4019,24.8752,23.3219,23.9196,40436.28811236,0
+BKTI.US,D,20060525,000000,23.3604,24.7154,23.3604,24.478,24406.947811624,0
+BKTI.US,D,20060526,000000,23.7198,25.1152,23.7198,23.9196,33112.111674452,0
+BKTI.US,D,20060530,000000,24.5964,24.7154,23.8787,24.7154,31832.652361122,0
+BKTI.US,D,20060531,000000,24.6773,24.9557,23.9992,24.1186,16530.417425208,0
+BKTI.US,D,20060601,000000,24.0796,24.5964,23.8787,23.9992,25385.71982881,0
+BKTI.US,D,20060602,000000,23.2425,23.6803,23.1625,23.1625,33714.101588626,0
+BKTI.US,D,20060605,000000,22.9622,22.9622,21.5273,21.5662,99109.076139228,0
+BKTI.US,D,20060606,000000,21.7257,22.4844,21.3678,21.5273,33287.273305356,0
+BKTI.US,D,20060607,000000,21.5273,22.8027,21.2084,21.3284,48363.274893626,0
+BKTI.US,D,20060608,000000,21.2084,21.5273,19.7736,20.7696,74376.00772674,0
+BKTI.US,D,20060609,000000,21.2084,21.4078,20.4917,20.4917,21020.626352332,0
+BKTI.US,D,20060612,000000,20.4917,21.049,19.2948,19.3748,34917.26098779,0
+BKTI.US,D,20060613,000000,19.6131,19.8125,17.9004,18.0988,94267.72352111,0
+BKTI.US,D,20060614,000000,17.8584,19.2558,17.8584,18.2992,27065.753691504,0
+BKTI.US,D,20060615,000000,18.2992,19.2558,17.9784,18.8555,53705.499528922,0
+BKTI.US,D,20060616,000000,19.2144,20.5702,19.0559,20.3718,25736.863519804,0
+BKTI.US,D,20060619,000000,20.5702,22.4438,20.5302,21.9646,56214.37197532,0
+BKTI.US,D,20060620,000000,23.5194,23.5194,22.4844,22.9221,57217.96197534,0
+BKTI.US,D,20060621,000000,23.8397,23.8787,22.205,22.2454,30352.187897574,0
+BKTI.US,D,20060622,000000,22.0855,22.0855,20.8895,21.4873,27969.456438302,0
+BKTI.US,D,20060623,000000,22.0855,22.6428,21.6872,22.4438,20318.954292232,0
+BKTI.US,D,20060626,000000,23.3219,23.4019,21.6072,21.6872,29699.946695846,0
+BKTI.US,D,20060627,000000,22.4438,22.7222,21.3678,21.3678,21798.3932193,0
+BKTI.US,D,20060628,000000,21.3678,21.8062,21.1684,21.8062,30126.980086412,0
+BKTI.US,D,20060629,000000,22.0445,22.0855,21.2874,21.4483,16254.753219194,0
+BKTI.US,D,20060630,000000,23.1625,23.1625,22.1251,22.1664,23704.865536932,0
+BKTI.US,D,20060703,000000,22.0855,22.8027,21.7257,22.5233,9431.448798463,0
+BKTI.US,D,20060705,000000,22.4438,23.3219,21.8461,23.3219,21999.603476814,0
+BKTI.US,D,20060706,000000,22.8826,23.5603,22.8826,23.4019,13094.049785657,0
+BKTI.US,D,20060707,000000,23.1625,23.201,22.7622,22.8427,5292.998884221,0
+BKTI.US,D,20060710,000000,23.042,23.042,21.5662,22.2454,16856.538026072,0
+BKTI.US,D,20060711,000000,22.0445,23.281,21.7257,22.9622,28897.361846044,0
+BKTI.US,D,20060712,000000,23.1625,24.1581,22.7222,24.1186,54407.992018204,0
+BKTI.US,D,20060713,000000,24.9152,24.9557,23.1625,23.9596,48789.487855008,0
+BKTI.US,D,20060714,000000,25.2736,25.3145,24.0386,25.0352,65896.87210426,0
+BKTI.US,D,20060717,000000,25.6334,25.7528,25.3145,25.6334,24256.809270848,0
+BKTI.US,D,20060718,000000,25.8324,25.8324,24.0796,25.0752,20845.669828724,0
+BKTI.US,D,20060719,000000,25.0352,25.0752,24.5964,24.6773,24833.776094894,0
+BKTI.US,D,20060720,000000,24.9557,25.8324,24.9152,25.473,37727.436052222,0
+BKTI.US,D,20060721,000000,25.6734,25.6734,25.1152,25.2736,21723.529056208,0
+BKTI.US,D,20060724,000000,25.0352,25.2356,23.3604,24.7154,39507.562275432,0
+BKTI.US,D,20060725,000000,24.6773,25.7928,24.6773,25.7528,15402.737511023,0
+BKTI.US,D,20060726,000000,26.4316,26.4316,25.7928,26.1916,24808.342790172,0
+BKTI.US,D,20060727,000000,26.1916,27.2692,25.1936,25.7129,38755.433820482,0
+BKTI.US,D,20060728,000000,26.0322,26.5505,25.7129,25.8728,11815.205794217,0
+BKTI.US,D,20060731,000000,26.3916,27.4276,26.1117,26.9098,22851.824292282,0
+BKTI.US,D,20060801,000000,27.786,28.0248,25.6734,25.7528,31305.321502742,0
+BKTI.US,D,20060802,000000,26.0322,26.5105,24.9557,25.0752,35143.494335434,0
+BKTI.US,D,20060803,000000,25.1152,26.0722,24.1186,25.5929,30101.341674394,0
+BKTI.US,D,20060804,000000,25.3545,25.7928,25.0352,25.0752,17884.946008925,0
+BKTI.US,D,20060807,000000,25.4345,25.473,24.5964,24.7948,26715.63553699,0
+BKTI.US,D,20060808,000000,24.9557,25.3945,24.0796,24.0796,21371.359828734,0
+BKTI.US,D,20060809,000000,24.1581,24.3984,23.7198,23.8397,13345.101116134,0
+BKTI.US,D,20060810,000000,23.7198,23.7198,22.0445,22.0445,29674.71849842,0
+BKTI.US,D,20060811,000000,21.9646,22.1664,21.049,21.4483,20418.636438158,0
+BKTI.US,D,20060814,000000,21.3678,21.3678,20.4917,20.6886,33312.296395484,0
+BKTI.US,D,20060815,000000,20.85,21.4873,20.4128,20.85,18713.374378039,0
+BKTI.US,D,20060816,000000,20.8895,23.0016,20.8895,21.8062,45377.93819829,0
+BKTI.US,D,20060817,000000,22.007,22.8027,22.007,22.4844,13721.267897257,0
+BKTI.US,D,20060818,000000,22.4438,23.121,22.4438,22.8027,10084.305322081,0
+BKTI.US,D,20060821,000000,22.8027,23.042,22.5642,22.7222,10309.513133244,0
+BKTI.US,D,20060822,000000,22.5642,23.1625,22.3249,22.8027,8077.3304293386,0
+BKTI.US,D,20060823,000000,22.4438,22.9221,22.3644,22.6032,6221.5196138526,0
+BKTI.US,D,20060824,000000,22.8027,23.3604,22.4438,23.3219,7525.1815881264,0
+BKTI.US,D,20060825,000000,23.3219,23.3219,23.0825,23.0825,4038.357553725,0
+BKTI.US,D,20060828,000000,23.121,23.1625,22.4438,22.7222,9005.0307297854,0
+BKTI.US,D,20060829,000000,22.8826,23.042,22.4844,22.7622,4741.2602576012,0
+BKTI.US,D,20060830,000000,22.6428,22.9221,22.4844,22.6428,9958.36944225,0
+BKTI.US,D,20060831,000000,22.6828,22.6828,21.2484,21.3678,20218.246609828,0
+BKTI.US,D,20060901,000000,21.3678,21.8461,20.4917,21.6872,26614.722747288,0
+BKTI.US,D,20060905,000000,21.8866,21.9266,20.7306,20.8096,17459.758584024,0
+BKTI.US,D,20060906,000000,21.5662,21.5662,19.7736,20.0129,32685.078283886,0
+BKTI.US,D,20060907,000000,20.2118,21.3678,19.9715,21.049,24131.488712906,0
+BKTI.US,D,20060908,000000,21.3678,21.3678,20.6886,21.049,14573.898927317,0
+BKTI.US,D,20060911,000000,21.1684,21.1684,20.5702,20.6506,8353.815064537,0
+BKTI.US,D,20060912,000000,21.3678,24.6773,20.6506,23.4019,121233.58995939,0
+BKTI.US,D,20060913,000000,23.5603,24.0796,22.6828,24.0796,32785.375751698,0
+BKTI.US,D,20060914,000000,24.2385,26.1916,23.7198,26.0322,57342.667211394,0
+BKTI.US,D,20060915,000000,26.7484,27.5461,26.0322,27.4671,66097.672147184,0
+BKTI.US,D,20060918,000000,27.4276,27.4276,26.7484,26.8288,29098.161888966,0
+BKTI.US,D,20060919,000000,26.7484,26.7484,24.9957,25.3945,36849.576824736,0
+BKTI.US,D,20060920,000000,25.473,26.0322,24.1581,24.3984,26287.78171724,0
+BKTI.US,D,20060921,000000,24.3984,25.3145,24.3984,24.9152,19641.279785782,0
+BKTI.US,D,20060922,000000,24.7568,24.9152,23.9596,24.7568,15075.796480974,0
+BKTI.US,D,20060925,000000,24.9557,25.6334,24.7568,24.8353,16831.925150536,0
+BKTI.US,D,20060926,000000,24.8752,25.8324,24.8752,25.3145,21321.518755772,0
+BKTI.US,D,20060927,000000,25.9518,28.4246,25.9518,28.2642,82251.717683972,0
+BKTI.US,D,20060928,000000,28.8239,29.779,28.4246,28.5831,68857.59592406,0
+BKTI.US,D,20060929,000000,28.3846,28.4246,27.3076,27.8254,31079.703476988,0
+BKTI.US,D,20061002,000000,27.8254,28.1448,27.626,28.1048,20092.310729996,0
+BKTI.US,D,20061003,000000,28.3437,29.3412,28.2242,29.2228,56841.59008692,0
+BKTI.US,D,20061004,000000,29.2608,29.938,28.9414,29.5006,48262.362103924,0
+BKTI.US,D,20061005,000000,30.2178,30.2178,29.1013,29.1418,29173.641373946,0
+BKTI.US,D,20061006,000000,29.1418,29.4207,28.9414,29.2228,12667.63171698,0
+BKTI.US,D,20061009,000000,29.1013,29.5802,28.9414,29.5396,13069.231802824,0
+BKTI.US,D,20061010,000000,28.9414,28.9824,28.623,28.9414,31731.944678716,0
+BKTI.US,D,20061011,000000,28.5031,28.5031,26.7484,28.1848,36899.4178977,0
+BKTI.US,D,20061012,000000,27.4671,28.4246,27.4671,27.9849,22827.006309448,0
+BKTI.US,D,20061013,000000,26.9098,27.5071,26.0722,27.0692,40812.454893482,0
+BKTI.US,D,20061016,000000,26.5505,28.3437,26.3916,28.1448,29851.110773102,0
+BKTI.US,D,20061017,000000,28.2642,28.4632,27.626,27.7464,16279.981416619,0
+BKTI.US,D,20061018,000000,28.5031,28.5031,26.9893,27.0692,16455.553262116,0
+BKTI.US,D,20061019,000000,27.0278,27.0692,25.3145,26.1916,23052.624335204,0
+BKTI.US,D,20061020,000000,25.8324,26.1916,25.5929,26.1916,11312.692918671,0
+BKTI.US,D,20061023,000000,25.9132,27.2692,25.8324,26.5505,17684.351073299,0
+BKTI.US,D,20061024,000000,26.7109,27.0692,26.1916,26.4316,9582.407768423,0
+BKTI.US,D,20061025,000000,26.3916,26.7484,26.0722,26.1916,11639.223734128,0
+BKTI.US,D,20061026,000000,26.0722,26.7484,25.473,26.7484,22124.513820164,0
+BKTI.US,D,20061027,000000,27.1482,27.9468,26.6689,26.7484,19114.154034699,0
+BKTI.US,D,20061030,000000,27.2692,27.2692,26.2706,26.3916,11689.06480709,0
+BKTI.US,D,20061031,000000,26.3916,26.7109,26.1916,26.5505,7550.6148928478,0
+BKTI.US,D,20061101,000000,26.8698,27.0692,26.0722,26.1517,11740.136523829,0
+BKTI.US,D,20061102,000000,25.8324,25.8728,21.5662,21.8461,139168.58214858,0
+BKTI.US,D,20061103,000000,22.3644,22.8427,21.8866,22.2454,34315.681288208,0
+BKTI.US,D,20061106,000000,22.2454,22.2454,21.2084,21.3678,61080.952790864,0
+BKTI.US,D,20061107,000000,21.3678,22.0855,21.2084,22.0445,46080.840902166,0
+BKTI.US,D,20061108,000000,22.0855,22.3644,21.6072,22.205,36598.52549426,0
+BKTI.US,D,20061109,000000,22.2849,23.0825,22.205,22.6428,41565.19867032,0
+BKTI.US,D,20061110,000000,22.7222,23.1625,22.6828,23.0016,41465.106309804,0
+BKTI.US,D,20061113,000000,23.3604,23.4404,22.6428,22.6828,14047.593605418,0
+BKTI.US,D,20061114,000000,22.7222,23.042,22.3644,22.4044,15126.252875825,0
+BKTI.US,D,20061115,000000,22.3644,22.4844,21.5662,21.8461,28846.905451194,0
+BKTI.US,D,20061116,000000,21.6072,22.0855,21.2084,21.7257,47310.04892794,0
+BKTI.US,D,20061117,000000,21.7257,21.7257,21.3284,21.5273,26213.737983332,0
+BKTI.US,D,20061120,000000,21.8866,22.6032,21.5662,22.1664,25184.919785888,0
+BKTI.US,D,20061121,000000,22.3249,23.0016,22.3249,22.8027,15853.563347942,0
+BKTI.US,D,20061122,000000,22.8826,23.0016,22.2849,22.3644,8929.9614593978,0
+BKTI.US,D,20061124,000000,22.4438,22.6828,22.4438,22.6828,2834.377725376,0
+BKTI.US,D,20061127,000000,22.6828,22.9622,21.7257,22.205,11789.977596791,0
+BKTI.US,D,20061128,000000,22.1664,22.2849,21.6072,22.0445,10460.061888611,0
+BKTI.US,D,20061129,000000,22.0855,22.0855,21.7257,21.7257,9407.2461375184,0
+BKTI.US,D,20061130,000000,22.6428,22.6428,21.6872,22.0445,17960.015279312,0
+BKTI.US,D,20061201,000000,22.2849,22.2849,21.5662,21.9266,19842.284936001,0
+BKTI.US,D,20061204,000000,22.0855,22.205,21.9646,22.0855,22952.942189278,0
+BKTI.US,D,20061205,000000,22.205,22.205,21.9646,22.0445,14799.927167664,0
+BKTI.US,D,20061206,000000,22.2849,22.3644,21.7257,22.007,18361.410257861,0
+BKTI.US,D,20061207,000000,22.007,22.007,21.7257,21.7662,10962.369656861,0
+BKTI.US,D,20061208,000000,22.4438,22.4438,21.7257,21.8062,12868.636867198,0
+BKTI.US,D,20061211,000000,21.7662,22.0445,21.7257,21.8461,5317.406652462,0
+BKTI.US,D,20061212,000000,21.7662,22.205,21.7257,21.7662,8127.9919314854,0
+BKTI.US,D,20061213,000000,21.6872,22.2849,21.6872,21.7662,8905.3485838608,0
+BKTI.US,D,20061214,000000,21.7257,22.0445,21.5662,21.6072,8905.3485838608,0
+BKTI.US,D,20061215,000000,21.4483,22.1664,21.4483,21.8866,20444.06974288,0
+BKTI.US,D,20061218,000000,21.7662,22.0445,21.5273,22.0445,12266.031631135,0
+BKTI.US,D,20061219,000000,21.7257,21.7662,21.2084,21.4483,18713.374378039,0
+BKTI.US,D,20061220,000000,21.3678,21.5662,20.2528,20.929,56765.700387348,0
+BKTI.US,D,20061221,000000,20.5702,21.008,19.6941,19.9715,55913.06935729,0
+BKTI.US,D,20061222,000000,19.9715,20.4917,19.9715,19.9715,35620.163691666,0
+BKTI.US,D,20061226,000000,19.9715,20.2528,19.4542,19.891,24181.329785868,0
+BKTI.US,D,20061227,000000,19.6941,20.1723,19.6941,20.1319,49542.436739142,0
+BKTI.US,D,20061228,000000,19.9325,20.4917,19.9325,20.2528,65319.905280216,0
+BKTI.US,D,20061229,000000,20.1723,21.7662,20.0129,21.3678,54784.56901392,0
+BKTI.US,D,20070103,000000,21.8866,22.007,21.3678,21.4873,22576.365193564,0
+BKTI.US,D,20070104,000000,21.8461,22.3644,21.6462,22.0855,13094.049785657,0
+BKTI.US,D,20070105,000000,22.0855,23.0016,22.0855,22.5642,23253.629485422,0
+BKTI.US,D,20070108,000000,22.8027,23.0016,22.4438,22.9221,20192.813305106,0
+BKTI.US,D,20070109,000000,22.9221,22.9221,21.8062,21.9266,20118.359356606,0
+BKTI.US,D,20070110,000000,21.9266,22.0855,21.4873,21.8461,10084.305322081,0
+BKTI.US,D,20070111,000000,21.9266,22.6428,21.3678,21.6872,13571.129356482,0
+BKTI.US,D,20070112,000000,21.8866,22.8027,21.8866,22.4438,14248.188541044,0
+BKTI.US,D,20070116,000000,23.5194,23.5194,22.4438,22.9221,18763.215451002,0
+BKTI.US,D,20070117,000000,22.2849,22.6428,21.3678,22.1251,15201.527253509,0
+BKTI.US,D,20070118,000000,22.205,22.4044,22.007,22.2454,10936.526137548,0
+BKTI.US,D,20070119,000000,21.7257,22.2849,21.4483,22.1664,9180.8076825784,0
+BKTI.US,D,20070122,000000,21.8461,22.2849,21.4873,22.0445,17985.65369133,0
+BKTI.US,D,20070123,000000,21.4873,22.0855,21.4873,21.6872,10058.461802767,0
+BKTI.US,D,20070124,000000,21.5662,22.2849,21.5662,22.205,17282.95609475,0
+BKTI.US,D,20070125,000000,21.8062,22.2849,21.6462,21.9646,5544.050214698,0
+BKTI.US,D,20070126,000000,21.9266,22.0855,21.5662,22.0445,6171.0632190018,0
+BKTI.US,D,20070129,000000,21.8461,21.9646,21.5662,21.8461,10962.369656861,0
+BKTI.US,D,20070130,000000,21.8461,22.0855,21.6462,21.9646,8327.9715452232,0
+BKTI.US,D,20070131,000000,22.0445,22.0855,21.6072,21.9646,9908.1181546954,0
+BKTI.US,D,20070201,000000,21.7257,21.9266,21.2874,21.7257,9180.8076825784,0
+BKTI.US,D,20070202,000000,21.6872,21.9266,21.6462,21.8062,6571.6377683656,0
+BKTI.US,D,20070205,000000,21.9646,22.007,21.7257,21.8062,4088.4037339836,0
+BKTI.US,D,20070206,000000,21.9266,22.0855,21.6872,22.0855,11740.136523829,0
+BKTI.US,D,20070207,000000,22.2849,22.2849,22.0855,22.205,7048.1020173018,0
+BKTI.US,D,20070208,000000,21.9646,22.2454,21.5662,22.0445,14675.016824314,0
+BKTI.US,D,20070209,000000,21.7257,21.9266,21.6872,21.7257,18311.774292195,0
+BKTI.US,D,20070212,000000,21.7257,21.7257,21.5273,21.5273,9793.8733907446,0
+BKTI.US,D,20070213,000000,21.4078,22.0855,20.8096,21.4483,15803.722274979,0
+BKTI.US,D,20070214,000000,21.6872,21.7257,21.2084,21.7257,4101.7357082328,0
+BKTI.US,D,20070215,000000,21.7257,21.7257,20.85,21.049,29248.91575163,0
+BKTI.US,D,20070216,000000,20.85,21.2084,20.3313,21.008,12592.357339296,0
+BKTI.US,D,20070220,000000,20.6886,21.2484,20.6886,20.7306,8002.0560516548,0
+BKTI.US,D,20070221,000000,20.85,21.049,20.85,20.929,11011.800515231,0
+BKTI.US,D,20070222,000000,21.008,21.3678,20.929,21.2084,7525.1815881264,0
+BKTI.US,D,20070223,000000,21.3284,21.5662,21.2084,21.3678,11840.433991642,0
+BKTI.US,D,20070226,000000,21.3284,21.4873,21.1294,21.2484,3110.452145982,0
+BKTI.US,D,20070227,000000,21.2874,21.2874,20.4917,20.7696,10134.351502339,0
+BKTI.US,D,20070228,000000,20.85,20.85,19.6941,20.1319,42768.973391374,0
+BKTI.US,D,20070301,000000,20.1319,21.049,19.9715,20.6097,11563.949356444,0
+BKTI.US,D,20070302,000000,20.3313,20.6886,20.1723,20.3718,31581.395923348,0
+BKTI.US,D,20070305,000000,20.4128,20.4128,19.9715,20.0129,21622.821373802,0
+BKTI.US,D,20070306,000000,20.0129,20.0129,19.7736,19.8535,19590.823390931,0
+BKTI.US,D,20070307,000000,19.9715,20.0919,19.6131,19.6941,33337.114378318,0
+BKTI.US,D,20070308,000000,17.9784,18.3387,15.1096,15.8663,231906.20524048,0
+BKTI.US,D,20070309,000000,15.9472,16.5425,15.508,15.8264,50269.13188937,0
+BKTI.US,D,20070312,000000,15.9853,16.0258,14.7908,15.3086,51072.537168356,0
+BKTI.US,D,20070313,000000,14.9102,15.0692,13.9527,14.1526,47108.63356313,0
+BKTI.US,D,20070314,000000,14.0726,14.5914,13.3944,14.1526,66247.810687958,0
+BKTI.US,D,20070315,000000,14.271,14.7908,14.1935,14.7494,17333.412489601,0
+BKTI.US,D,20070316,000000,15.1096,15.1096,14.311,14.5914,11740.136523829,0
+BKTI.US,D,20070319,000000,14.271,14.7908,14.271,14.3525,18211.066609789,0
+BKTI.US,D,20070320,000000,14.3525,14.6308,14.271,14.471,17459.758584024,0
+BKTI.US,D,20070321,000000,14.8293,15.6674,14.6704,14.9892,50771.029443028,0
+BKTI.US,D,20070322,000000,15.2686,15.3086,14.6308,14.7908,42894.704163908,0
+BKTI.US,D,20070323,000000,14.7908,14.9892,14.7104,14.7908,24332.493863124,0
+BKTI.US,D,20070326,000000,14.9102,14.9488,14.7104,14.7908,8428.6792276286,0
+BKTI.US,D,20070327,000000,14.9488,14.9488,14.0726,14.1935,35293.837983506,0
+BKTI.US,D,20070328,000000,14.1935,14.471,14.1935,14.1935,9105.5333048946,0
+BKTI.US,D,20070329,000000,14.271,14.3925,14.1122,14.232,16380.278884433,0
+BKTI.US,D,20070330,000000,14.1935,14.271,14.0726,14.271,16129.022446659,0
+BKTI.US,D,20070402,000000,14.9102,14.9102,14.271,14.6308,11438.423691205,0
+BKTI.US,D,20070403,000000,14.6308,14.8293,14.3525,14.8293,6597.0710730872,0
+BKTI.US,D,20070404,000000,14.7104,15.9853,14.7104,15.9853,18637.484678467,0
+BKTI.US,D,20070405,000000,15.9853,16.1052,14.8293,14.9488,20895.716008982,0
+BKTI.US,D,20070409,000000,14.9892,15.3086,14.6308,14.6704,16480.166137653,0
+BKTI.US,D,20070410,000000,14.5104,14.9892,14.0332,14.4324,31380.595880426,0
+BKTI.US,D,20070411,000000,14.4324,14.4324,14.271,14.4324,6070.9708584848,0
+BKTI.US,D,20070412,000000,14.271,14.5504,13.9927,14.5504,18562.825622672,0
+BKTI.US,D,20070413,000000,14.1526,14.6308,14.1526,14.5504,7926.5765666748,0
+BKTI.US,D,20070416,000000,14.5104,14.5504,14.232,14.311,11062.462017378,0
+BKTI.US,D,20070417,000000,14.311,14.311,14.0726,14.1935,14072.616695547,0
+BKTI.US,D,20070418,000000,14.1935,14.232,13.7918,13.9927,14549.080944483,0
+BKTI.US,D,20070419,000000,13.7542,14.0726,13.6333,13.9132,23052.624335204,0
+BKTI.US,D,20070420,000000,14.0332,14.0726,13.5539,13.8332,9732.7514164946,0
+BKTI.US,D,20070423,000000,13.5539,14.0726,13.5539,13.7542,12066.052017397,0
+BKTI.US,D,20070424,000000,13.6333,14.0726,13.6333,13.9527,13896.634635458,0
+BKTI.US,D,20070425,000000,14.0726,14.0726,13.7542,13.7918,11238.033862875,0
+BKTI.US,D,20070426,000000,13.6333,13.8728,13.6333,13.6333,8227.6740774102,0
+BKTI.US,D,20070427,000000,13.6333,13.8728,13.5539,13.6738,15351.87090158,0
+BKTI.US,D,20070430,000000,13.6333,13.9132,13.6333,13.7542,9055.28201734,0
+BKTI.US,D,20070501,000000,14.9488,15.7459,14.471,14.9488,53780.979013902,0
+BKTI.US,D,20070502,000000,14.9488,15.3086,14.7908,14.7908,21697.685536894,0
+BKTI.US,D,20070503,000000,14.8293,15.626,14.8293,15.2686,25385.71982881,0
+BKTI.US,D,20070504,000000,15.508,15.5465,15.3086,15.3486,13470.21656678,0
+BKTI.US,D,20070507,000000,15.429,15.6674,15.3086,15.429,15301.41450673,0
+BKTI.US,D,20070508,000000,15.508,15.508,15.1486,15.3086,9381.812832797,0
+BKTI.US,D,20070509,000000,13.8332,14.9102,12.9152,14.7494,52652.683777828,0
+BKTI.US,D,20070510,000000,15.1486,15.6674,14.7494,15.468,29273.528627168,0
+BKTI.US,D,20070511,000000,15.468,16.1852,15.1886,15.9853,31731.944678716,0
+BKTI.US,D,20070514,000000,16.1052,16.1052,15.8264,15.8663,13144.711287804,0
+BKTI.US,D,20070515,000000,15.6674,15.8663,14.4324,14.9892,22275.062575532,0
+BKTI.US,D,20070516,000000,14.7908,14.8693,14.3925,14.8693,10510.723390758,0
+BKTI.US,D,20070517,000000,15.589,15.626,15.0692,15.0692,8804.4357941592,0
+BKTI.US,D,20070518,000000,15.0692,15.3086,14.5504,15.1486,52978.189056804,0
+BKTI.US,D,20070521,000000,15.6674,16.9034,15.5465,16.4635,69007.939572132,0
+BKTI.US,D,20070522,000000,16.2256,16.7434,15.6674,16.7434,15251.163219175,0
+BKTI.US,D,20070523,000000,16.7434,17.1018,16.663,16.663,17735.627897334,0
+BKTI.US,D,20070524,000000,16.585,16.7434,16.4241,16.585,10309.513133244,0
+BKTI.US,D,20070525,000000,16.7434,16.8239,16.2256,16.3451,6145.8350215764,0
+BKTI.US,D,20070529,000000,16.7434,16.7434,15.6674,15.9472,9030.464034507,0
+BKTI.US,D,20070530,000000,15.6674,16.0258,15.6674,15.6674,4866.5808155434,0
+BKTI.US,D,20070531,000000,15.7054,15.9853,15.7054,15.9472,4891.6039056726,0
+BKTI.US,D,20070601,000000,15.7459,15.9853,15.3086,15.589,10610.610643979,0
+BKTI.US,D,20070604,000000,15.7054,16.5055,15.3086,16.5055,10033.84892723,0
+BKTI.US,D,20070605,000000,16.585,16.7434,16.3836,16.585,5844.9426181372,0
+BKTI.US,D,20070606,000000,16.3836,16.5425,16.0258,16.3836,9983.187425083,0
+BKTI.US,D,20070607,000000,16.0258,16.2256,15.7854,16.1462,9908.1181546954,0
+BKTI.US,D,20070608,000000,15.8663,16.5425,15.6674,16.3836,11940.321244863,0
+BKTI.US,D,20070611,000000,16.3836,16.9428,16.2256,16.7824,12115.89309036,0
+BKTI.US,D,20070612,000000,16.7434,17.1822,16.585,16.8239,7124.1968241702,0
+BKTI.US,D,20070613,000000,16.8239,17.6205,16.7434,17.4606,24733.068412488,0
+BKTI.US,D,20070614,000000,17.1018,17.6205,17.0618,17.5806,49667.757297084,0
+BKTI.US,D,20070615,000000,17.6615,17.9004,17.3007,17.8194,19290.546309381,0
+BKTI.US,D,20070618,000000,17.74,17.8584,17.1018,17.8194,13018.570300677,0
+BKTI.US,D,20070619,000000,17.4606,18.1778,17.4606,18.0988,15652.558197723,0
+BKTI.US,D,20070620,000000,18.0588,18.3387,18.0194,18.2582,7750.7996138816,0
+BKTI.US,D,20070621,000000,18.1393,18.3387,17.9784,18.3387,6095.1735194296,0
+BKTI.US,D,20070622,000000,18.3772,18.4576,18.2187,18.3387,10284.900257707,0
+BKTI.US,D,20070625,000000,18.2582,18.5371,18.2582,18.4181,14273.006523877,0
+BKTI.US,D,20070626,000000,18.3772,18.698,18.3387,18.5761,12266.031631135,0
+BKTI.US,D,20070627,000000,18.5371,18.698,18.4962,18.6176,10209.010558135,0
+BKTI.US,D,20070628,000000,18.6176,18.6176,18.3387,18.4962,5994.8760516164,0
+BKTI.US,D,20070629,000000,18.0194,18.5371,17.6615,18.5371,15652.558197723,0
+BKTI.US,D,20070702,000000,18.5371,18.5371,18.3387,18.3387,4013.9497854842,0
+BKTI.US,D,20070703,000000,18.0194,18.1778,17.9004,17.9384,5042.1526610404,0
+BKTI.US,D,20070705,000000,17.8584,17.9784,17.1822,17.5006,11011.800515231,0
+BKTI.US,D,20070706,000000,17.3416,17.6615,17.1422,17.5006,4816.3295279888,0
+BKTI.US,D,20070709,000000,17.4606,17.8194,17.4606,17.5806,6421.4992275902,0
+BKTI.US,D,20070710,000000,17.6615,17.8194,17.1018,17.6615,8929.9614593978,0
+BKTI.US,D,20070711,000000,17.3007,17.5006,17.1822,17.3816,4013.9497854842,0
+BKTI.US,D,20070712,000000,17.1422,17.1822,16.7434,16.9837,9507.3384980354,0
+BKTI.US,D,20070713,000000,16.8239,18.1778,16.585,18.0588,20518.93390597,0
+BKTI.US,D,20070716,000000,18.0194,18.3387,18.0194,18.1393,15426.735064672,0
+BKTI.US,D,20070717,000000,17.5401,18.0194,17.5401,17.9384,11915.298154734,0
+BKTI.US,D,20070718,000000,17.6615,18.3772,17.5006,18.3772,9657.6821461068,0
+BKTI.US,D,20070719,000000,18.4181,19.891,18.4181,19.5741,55311.489657708,0
+BKTI.US,D,20070720,000000,19.2948,20.4917,19.2948,19.891,25385.71982881,0
+BKTI.US,D,20070723,000000,19.9715,20.1319,19.7736,20.0129,18486.730815803,0
+BKTI.US,D,20070724,000000,20.0515,20.0515,18.6176,19.0164,16405.301974562,0
+BKTI.US,D,20070725,000000,18.698,19.3358,18.5761,19.2144,6597.0710730872,0
+BKTI.US,D,20070726,000000,19.0559,19.3358,18.3387,18.4576,10284.900257707,0
+BKTI.US,D,20070727,000000,18.6551,18.8964,18.4181,18.8155,7776.6431331954,0
+BKTI.US,D,20070730,000000,18.7351,18.8155,18.1778,18.1778,6446.5223177194,0
+BKTI.US,D,20070731,000000,17.9784,18.6176,17.8584,18.3387,8227.6740774102,0
+BKTI.US,D,20070801,000000,18.3772,18.3772,17.6615,18.0588,10585.382446554,0
+BKTI.US,D,20070802,000000,18.0588,18.5761,17.9784,18.4576,4063.7908584466,0
+BKTI.US,D,20070803,000000,18.3772,18.5371,18.1778,18.3772,6571.6377683656,0
+BKTI.US,D,20070806,000000,18.1778,18.6176,17.6615,18.4181,12818.180472347,0
+BKTI.US,D,20070807,000000,18.0194,18.8964,18.0194,18.7351,11614.200643998,0
+BKTI.US,D,20070808,000000,18.698,19.891,18.3387,19.4937,29775.015966232,0
+BKTI.US,D,20070809,000000,20.1319,20.1319,16.9034,18.0588,31606.419013478,0
+BKTI.US,D,20070810,000000,18.1778,18.3387,16.9428,16.9428,30227.072446928,0
+BKTI.US,D,20070813,000000,17.0218,17.3007,16.0258,16.2256,24933.868455412,0
+BKTI.US,D,20070814,000000,16.3836,16.7434,15.1486,15.468,32334.139700188,0
+BKTI.US,D,20070815,000000,15.3086,15.6674,14.311,14.3925,29699.946695846,0
+BKTI.US,D,20070816,000000,14.5504,15.6674,14.5504,15.6674,16631.330214909,0
+BKTI.US,D,20070817,000000,16.2651,17.6615,12.3598,16.2651,9833.0488843076,0
+BKTI.US,D,20070820,000000,16.2256,16.3061,15.9053,16.2256,8704.1383263462,0
+BKTI.US,D,20070821,000000,16.0658,16.3836,15.8663,16.0658,5443.3425322926,0
+BKTI.US,D,20070822,000000,15.9853,16.5055,15.7854,16.5055,6346.4299572026,0
+BKTI.US,D,20070823,000000,16.3836,16.5055,16.3061,16.3836,7675.9354507902,0
+BKTI.US,D,20070824,000000,16.4241,16.702,16.3836,16.585,2909.6521030598,0
+BKTI.US,D,20070827,000000,16.5055,16.585,16.3061,16.585,3361.503476459,0
+BKTI.US,D,20070828,000000,16.5425,16.7434,16.1052,16.1852,13470.21656678,0
+BKTI.US,D,20070829,000000,16.1052,16.5055,15.9472,16.2651,5217.5193992412,0
+BKTI.US,D,20070830,000000,16.4635,17.1822,16.3061,17.1422,9080.5102147654,0
+BKTI.US,D,20070831,000000,17.3007,17.9384,16.9428,17.9384,10410.425922945,0
+BKTI.US,D,20070904,000000,17.9004,17.9004,17.0218,17.0218,9682.50012894,0
+BKTI.US,D,20070905,000000,17.1018,17.1018,16.702,17.1018,4439.5474249774,0
+BKTI.US,D,20070906,000000,16.8239,17.3007,16.585,16.9034,5519.0271245688,0
+BKTI.US,D,20070907,000000,16.8239,16.8239,16.1852,16.702,11639.223734128,0
+BKTI.US,D,20070910,000000,16.585,16.8629,16.1852,16.3451,6847.917296268,0
+BKTI.US,D,20070911,000000,16.3061,16.7434,15.9053,16.3061,11488.67497876,0
+BKTI.US,D,20070912,000000,16.2256,16.2256,15.8663,16.1052,6471.3403005526,0
+BKTI.US,D,20070913,000000,16.0258,16.0658,15.508,15.8663,10786.592704068,0
+BKTI.US,D,20070914,000000,15.508,15.8663,15.1486,15.429,12241.213648302,0
+BKTI.US,D,20070917,000000,16.0258,16.0258,15.1486,15.3086,4088.4037339836,0
+BKTI.US,D,20070918,000000,15.2282,15.5465,14.9892,15.2686,7550.6148928478,0
+BKTI.US,D,20070919,000000,15.1886,15.8663,14.9892,15.589,15878.791545367,0
+BKTI.US,D,20070920,000000,15.3086,15.589,15.2282,15.3086,4290.0242060904,0
+BKTI.US,D,20070921,000000,15.2686,16.2256,14.9892,16.2256,13495.649871502,0
+BKTI.US,D,20070924,000000,16.1852,16.1852,15.3086,15.508,4514.616695365,0
+BKTI.US,D,20070925,000000,15.626,15.8264,15.0282,15.2282,6471.3403005526,0
+BKTI.US,D,20070926,000000,15.3086,15.3086,14.6704,15.2282,15025.750300716,0
+BKTI.US,D,20070927,000000,15.1096,15.3086,14.6704,15.3086,7550.6148928478,0
+BKTI.US,D,20070928,000000,15.1486,15.6674,14.9892,15.6674,5544.050214698,0
+BKTI.US,D,20071001,000000,16.585,17.3007,16.4241,17.0618,52402.24776924,0
+BKTI.US,D,20071002,000000,17.7795,17.8194,16.7824,17.0218,64918.92051626,0
+BKTI.US,D,20071003,000000,16.7824,17.1018,16.7824,16.9837,22927.303777262,0
+BKTI.US,D,20071004,000000,16.9428,17.1018,16.7434,16.8239,30603.649442644,0
+BKTI.US,D,20071005,000000,18.3387,18.7351,17.4221,17.9004,42593.811760468,0
+BKTI.US,D,20071008,000000,17.9384,17.9384,17.1422,17.3816,15251.163219175,0
+BKTI.US,D,20071009,000000,17.5006,17.6205,17.3416,17.5006,31456.485579998,0
+BKTI.US,D,20071010,000000,17.9784,17.9784,17.1422,17.5006,16756.035450963,0
+BKTI.US,D,20071011,000000,17.1422,17.3416,16.7434,17.1822,22801.573004726,0
+BKTI.US,D,20071012,000000,17.1422,17.3416,16.7434,16.9428,10836.023562438,0
+BKTI.US,D,20071015,000000,16.7434,17.1422,16.702,17.1422,5894.9887983956,0
+BKTI.US,D,20071016,000000,16.7824,16.9034,16.5425,16.7434,7500.9789271816,0
+BKTI.US,D,20071017,000000,17.1018,17.1422,16.5425,16.702,8227.6740774102,0
+BKTI.US,D,20071018,000000,16.5425,16.9428,16.3451,16.623,8829.8690988808,0
+BKTI.US,D,20071019,000000,16.8239,16.8239,16.3836,16.663,12818.180472347,0
+BKTI.US,D,20071022,000000,16.3836,16.702,16.1462,16.1852,13445.398583947,0
+BKTI.US,D,20071023,000000,16.663,16.663,15.9853,16.1462,10209.010558135,0
+BKTI.US,D,20071024,000000,16.1462,16.3451,15.8264,15.9853,8929.9614593978,0
+BKTI.US,D,20071025,000000,15.9472,16.3451,15.3086,15.429,14649.378412296,0
+BKTI.US,D,20071026,000000,15.3086,16.1052,15.2282,16.1052,48237.544121092,0
+BKTI.US,D,20071029,000000,15.9472,16.1052,15.9472,16.1052,6872.9403863972,0
+BKTI.US,D,20071030,000000,15.9472,16.1052,14.9488,16.0258,8303.15356239,0
+BKTI.US,D,20071031,000000,15.9472,15.9472,15.3486,15.8663,10359.764420798,0
+BKTI.US,D,20071101,000000,15.7854,15.9472,15.5465,15.6674,3461.1856223836,0
+BKTI.US,D,20071102,000000,15.9053,15.9472,15.5465,15.9472,4916.832103098,0
+BKTI.US,D,20071105,000000,16.1462,16.1462,15.3086,15.468,27768.861502676,0
+BKTI.US,D,20071106,000000,15.3086,16.1052,15.3086,15.8663,16029.135193439,0
+BKTI.US,D,20071107,000000,16.2651,16.2651,15.626,15.626,5443.3425322926,0
+BKTI.US,D,20071108,000000,15.7054,15.7459,14.7494,15.5465,9206.0358800038,0
+BKTI.US,D,20071109,000000,15.5465,15.626,14.7494,15.5465,6697.5736481964,0
+BKTI.US,D,20071112,000000,15.2686,15.3086,13.6333,14.1122,15652.558197723,0
+BKTI.US,D,20071113,000000,14.3525,16.9428,14.0332,15.1486,22625.590944638,0
+BKTI.US,D,20071114,000000,14.9488,15.3885,14.1526,15.3086,19742.192575484,0
+BKTI.US,D,20071115,000000,15.1486,15.1886,14.5914,14.6704,12392.172618262,0
+BKTI.US,D,20071116,000000,14.6704,14.6704,14.3525,14.3925,8929.9614593978,0
+BKTI.US,D,20071119,000000,14.311,14.5504,14.1526,14.1526,10661.06703883,0
+BKTI.US,D,20071120,000000,14.3525,14.3525,13.5539,13.7128,10955.601116089,0
+BKTI.US,D,20071121,000000,13.2346,13.5539,12.9566,13.5154,8202.4458799848,0
+BKTI.US,D,20071123,000000,13.116,13.5539,13.116,13.196,5919.8067812288,0
+BKTI.US,D,20071126,000000,13.116,13.2764,12.9956,13.2764,6171.0632190018,0
+BKTI.US,D,20071127,000000,13.8728,13.8728,13.0351,13.315,5568.663090235,0
+BKTI.US,D,20071128,000000,13.116,13.6738,13.116,13.5539,7449.7021031464,0
+BKTI.US,D,20071129,000000,13.355,13.5539,13.0351,13.116,10736.136309218,0
+BKTI.US,D,20071130,000000,13.1546,13.5934,13.0756,13.116,20694.095536876,0
+BKTI.US,D,20071203,000000,13.355,13.355,13.0756,13.0756,8679.3203435132,0
+BKTI.US,D,20071204,000000,13.1546,13.3944,13.116,13.116,28496.171974792,0
+BKTI.US,D,20071205,000000,13.6333,13.6333,12.9152,13.1546,13319.462704117,0
+BKTI.US,D,20071206,000000,13.1546,13.355,13.0756,13.196,3436.7778541428,0
+BKTI.US,D,20071207,000000,13.0351,13.5154,12.3598,12.9566,20920.32888452,0
+BKTI.US,D,20071210,000000,13.116,13.2346,12.3983,13.196,23040.112790138,0
+BKTI.US,D,20071211,000000,13.1546,13.355,12.8367,13.196,8730.8022748446,0
+BKTI.US,D,20071212,000000,12.9566,13.355,12.5973,12.7562,14148.096180527,0
+BKTI.US,D,20071213,000000,12.5578,12.7562,12.4384,12.6768,4640.3474678996,0
+BKTI.US,D,20071214,000000,12.3983,12.7967,12.3983,12.7562,11965.344334992,0
+BKTI.US,D,20071217,000000,13.0756,13.116,12.5174,12.8367,7876.7354937124,0
+BKTI.US,D,20071218,000000,12.5174,13.0351,11.9991,12.5578,15415.65927068,0
+BKTI.US,D,20071219,000000,12.3983,12.5578,12.158,12.158,7274.7455795378,0
+BKTI.US,D,20071220,000000,12.0795,12.2789,11.96,12.1985,7876.7354937124,0
+BKTI.US,D,20071221,000000,11.9991,12.3598,11.9192,12.1985,20180.096652746,0
+BKTI.US,D,20071224,000000,11.96,12.3598,11.96,12.1985,10073.844849977,0
+BKTI.US,D,20071226,000000,11.8796,12.2789,11.8406,11.96,15502.214549652,0
+BKTI.US,D,20071227,000000,11.96,12.3175,11.8406,12.1195,26844.442918966,0
+BKTI.US,D,20071228,000000,12.0396,12.4384,11.9991,12.2789,11245.21261824,0
+BKTI.US,D,20071231,000000,12.1195,12.5578,12.0396,12.5578,19856.027124842,0
+BKTI.US,D,20080102,000000,12.4384,12.7562,12.3598,12.3598,4992.1064807818,0
+BKTI.US,D,20080103,000000,12.238,12.238,11.8002,11.9192,13069.231802824,0
+BKTI.US,D,20080104,000000,11.9192,11.9192,11.7602,11.9192,6847.917296268,0
+BKTI.US,D,20080107,000000,11.8002,12.158,11.6398,11.7602,8153.0150216146,0
+BKTI.US,D,20080108,000000,11.96,11.9991,11.5617,11.5617,9256.0820602624,0
+BKTI.US,D,20080109,000000,11.5617,11.6812,11.3224,11.5617,6313.817897116,0
+BKTI.US,D,20080110,000000,11.4018,11.4808,10.9615,11.3618,11137.32618047,0
+BKTI.US,D,20080111,000000,11.003,11.5208,10.8031,11.4808,10788.64377703,0
+BKTI.US,D,20080114,000000,11.4808,11.4808,10.5638,10.6042,19290.546309381,0
+BKTI.US,D,20080115,000000,10.4838,10.8431,10.4034,10.4458,10841.971674026,0
+BKTI.US,D,20080116,000000,10.4034,10.4458,9.16985,9.887,28998.06952845,0
+BKTI.US,D,20080117,000000,9.64715,9.8456,9.16985,9.2883,26162.461159298,0
+BKTI.US,D,20080118,000000,9.2498,9.5667,8.8505,9.16985,35218.768713118,0
+BKTI.US,D,20080122,000000,8.4907,9.3683,8.4907,9.16985,7737.2625323364,0
+BKTI.US,D,20080123,000000,9.16985,9.16985,8.57065,8.96995,8503.54339072,0
+BKTI.US,D,20080124,000000,8.96995,9.3683,8.96995,9.3293,11431.655150433,0
+BKTI.US,D,20080125,000000,9.2883,9.2883,8.96995,8.96995,4836.840257603,0
+BKTI.US,D,20080128,000000,9.2498,9.3683,8.96995,9.3683,15289.313176257,0
+BKTI.US,D,20080129,000000,9.2883,9.7671,9.20885,9.7671,17031.904764273,0
+BKTI.US,D,20080130,000000,9.8456,10.3653,9.60865,10.3243,11312.692918671,0
+BKTI.US,D,20080131,000000,10.0064,11.0415,10.0064,10.924,17007.496996032,0
+BKTI.US,D,20080201,000000,11.003,11.003,10.1654,10.4458,10962.369656861,0
+BKTI.US,D,20080204,000000,10.4458,10.4458,9.887,10.2054,6697.5736481964,0
+BKTI.US,D,20080205,000000,9.92555,10.1654,9.7671,9.966,4364.4781545896,0
+BKTI.US,D,20080206,000000,10.1254,10.1254,9.7271,9.7271,3235.9778112206,0
+BKTI.US,D,20080207,000000,9.7671,9.887,9.44775,9.80755,5668.960558048,0
+BKTI.US,D,20080208,000000,9.80755,9.92555,9.20885,9.44775,16764.855064697,0
+BKTI.US,D,20080211,000000,9.3683,9.3683,8.8105,9.2883,15577.28382004,0
+BKTI.US,D,20080212,000000,9.3683,9.48775,9.16985,9.2883,4082.8658369878,0
+BKTI.US,D,20080213,000000,9.2498,9.48775,8.96995,9.3293,7901.1432619532,0
+BKTI.US,D,20080214,000000,9.3683,9.44775,9.16985,9.3293,8503.54339072,0
+BKTI.US,D,20080215,000000,9.2498,9.3293,9.12885,9.16985,5343.660386368,0
+BKTI.US,D,20080219,000000,9.12885,9.2883,8.96995,9.0499,5844.9426181372,0
+BKTI.US,D,20080220,000000,9.0499,9.20885,8.8505,8.92995,7600.4559658102,0
+BKTI.US,D,20080221,000000,8.8895,9.16985,8.8895,9.12885,3362.7341202358,0
+BKTI.US,D,20080222,000000,9.08985,9.16985,8.8895,8.96995,1529.8953219176,0
+BKTI.US,D,20080225,000000,9.12885,9.16985,8.17275,8.65105,20569.185193526,0
+BKTI.US,D,20080226,000000,8.65105,8.96995,8.57065,8.96995,7625.6841632356,0
+BKTI.US,D,20080227,000000,8.8105,8.92995,8.57065,8.65105,10622.711974451,0
+BKTI.US,D,20080228,000000,8.4907,8.8505,8.21085,8.73155,10811.615794198,0
+BKTI.US,D,20080229,000000,8.57065,8.96995,8.25275,8.8505,19829.363176344,0
+BKTI.US,D,20080303,000000,8.73155,8.8895,8.4512,8.77005,6346.4299572026,0
+BKTI.US,D,20080304,000000,8.8505,8.8505,8.53065,8.73155,5303.2542490282,0
+BKTI.US,D,20080305,000000,8.61115,8.77005,8.25275,8.65105,14062.156223444,0
+BKTI.US,D,20080306,000000,7.5331,8.96995,6.9768,7.9739,94465.036739998,0
+BKTI.US,D,20080307,000000,7.9739,7.9739,7.4156,7.5331,35343.268841876,0
+BKTI.US,D,20080310,000000,7.5331,7.57455,7.0563,7.33615,19286.444163458,0
+BKTI.US,D,20080311,000000,7.33615,7.57455,7.25575,7.57455,18110.974249272,0
+BKTI.US,D,20080312,000000,7.3742,7.77495,7.25575,7.25575,12981.650987372,0
+BKTI.US,D,20080313,000000,7.17575,7.17575,6.77695,7.0168,23052.624335204,0
+BKTI.US,D,20080314,000000,7.57455,7.57455,6.578,6.77695,19907.71416347,0
+BKTI.US,D,20080317,000000,6.578,6.9768,6.2187,6.578,10215.573991611,0
+BKTI.US,D,20080318,000000,6.45905,6.77695,6.37815,6.37815,6998.8762662278,0
+BKTI.US,D,20080319,000000,6.41955,6.6185,6.2187,6.29965,6622.5043778086,0
+BKTI.US,D,20080320,000000,6.25915,6.25915,6.0198,6.1792,8905.3485838608,0
+BKTI.US,D,20080324,000000,6.1792,6.2187,5.9788,6.1792,12542.311159037,0
+BKTI.US,D,20080325,000000,6.0588,6.1792,5.89985,5.9788,14573.898927317,0
+BKTI.US,D,20080326,000000,6.0588,6.37815,5.9403,6.2187,18161.020429531,0
+BKTI.US,D,20080327,000000,6.13875,6.538,6.0198,6.29965,118830.7579851,0
+BKTI.US,D,20080328,000000,6.37815,6.578,5.9788,6.37815,19014.266781478,0
+BKTI.US,D,20080331,000000,6.9768,6.9768,6.0198,6.538,20142.562017552,0
+BKTI.US,D,20080401,000000,6.41955,6.578,6.37815,6.4981,2859.4008155052,0
+BKTI.US,D,20080402,000000,6.657,6.73645,6.37815,6.578,14072.616695547,0
+BKTI.US,D,20080403,000000,6.538,6.69795,6.4981,6.6185,6397.0914593494,0
+BKTI.US,D,20080404,000000,6.657,6.93685,6.6185,6.8569,13269.621631154,0
+BKTI.US,D,20080407,000000,6.9768,6.9768,6.578,6.93685,8779.207596734,0
+BKTI.US,D,20080408,000000,6.8959,6.9768,6.8569,6.9768,6637.6823177232,0
+BKTI.US,D,20080409,000000,6.9768,7.13625,6.93685,7.13625,10359.764420798,0
+BKTI.US,D,20080410,000000,7.13625,7.17575,7.13625,7.17575,6597.0710730872,0
+BKTI.US,D,20080411,000000,7.17575,7.2957,6.69795,7.2957,13094.049785657,0
+BKTI.US,D,20080414,000000,6.9768,7.0958,6.81595,6.9768,6597.0710730872,0
+BKTI.US,D,20080415,000000,6.93685,7.0958,6.8959,6.9768,4754.3871245542,0
+BKTI.US,D,20080416,000000,7.0168,7.0958,6.45905,6.8959,14052.105965933,0
+BKTI.US,D,20080417,000000,6.9768,7.0168,6.8959,6.93685,4138.449914242,0
+BKTI.US,D,20080418,000000,6.9768,7.0563,6.8959,6.9768,15201.527253509,0
+BKTI.US,D,20080421,000000,6.93685,7.0168,6.93685,6.9768,3365.1954077894,0
+BKTI.US,D,20080422,000000,6.9768,7.0563,6.81595,6.9768,11104.91922768,0
+BKTI.US,D,20080423,000000,6.9768,7.0958,6.8569,7.0168,2884.6290129306,0
+BKTI.US,D,20080424,000000,6.93685,7.0563,6.657,6.657,14864.330858653,0
+BKTI.US,D,20080425,000000,6.69795,6.93685,6.657,6.77695,5088.5069099682,0
+BKTI.US,D,20080428,000000,6.8569,7.0563,6.6185,6.6185,20197.735880214,0
+BKTI.US,D,20080429,000000,6.73645,6.9768,6.73645,6.77695,5367.6579400166,0
+BKTI.US,D,20080430,000000,6.8569,7.0563,6.69795,6.73645,6647.1172533456,0
+BKTI.US,D,20080501,000000,6.69795,6.9768,6.657,6.9768,8812.4349787088,0
+BKTI.US,D,20080502,000000,7.0958,7.0958,6.6185,6.77695,12918.47794016,0
+BKTI.US,D,20080505,000000,6.77695,7.0958,6.77695,7.0168,6304.1778541974,0
+BKTI.US,D,20080506,000000,7.0168,7.17575,6.9768,7.13625,15249.522360806,0
+BKTI.US,D,20080507,000000,7.17575,7.85395,7.17575,7.81395,27490.12068722,0
+BKTI.US,D,20080508,000000,7.13625,7.13625,5.78085,5.86135,68495.991760962,0
+BKTI.US,D,20080509,000000,5.9403,6.37815,5.78085,6.33915,40656.163133822,0
+BKTI.US,D,20080512,000000,6.25915,6.77695,6.25915,6.6185,18439.556137691,0
+BKTI.US,D,20080513,000000,6.73645,7.17575,6.69795,7.13625,14748.855450925,0
+BKTI.US,D,20080514,000000,7.13625,7.17575,6.77695,6.81595,22841.568927474,0
+BKTI.US,D,20080515,000000,6.69795,6.93685,6.6185,6.93685,3423.0356653014,0
+BKTI.US,D,20080516,000000,6.77695,6.9768,6.77695,6.8959,3762.283133119,0
+BKTI.US,D,20080519,000000,6.81595,6.9768,6.81595,6.9768,7601.0712876986,0
+BKTI.US,D,20080520,000000,6.8569,6.9768,6.4981,6.9768,6541.0767812406,0
+BKTI.US,D,20080521,000000,6.93685,6.9768,6.6185,6.73645,6923.1916739518,0
+BKTI.US,D,20080522,000000,6.6185,6.93685,6.6185,6.657,2945.9560944768,0
+BKTI.US,D,20080523,000000,6.4981,6.578,6.1792,6.41955,5898.6807297262,0
+BKTI.US,D,20080527,000000,6.37815,6.37815,6.2187,6.2187,1273.1009871487,0
+BKTI.US,D,20080528,000000,6.2187,6.538,6.1792,6.41955,9331.3564379462,0
+BKTI.US,D,20080529,000000,6.41955,6.538,5.9788,6.2187,12158.145193365,0
+BKTI.US,D,20080530,000000,6.13875,6.37815,6.13875,6.37815,7461.5983263226,0
+BKTI.US,D,20080602,000000,6.25915,6.29965,6.0198,6.0588,5146.7573820724,0
+BKTI.US,D,20080603,000000,5.9788,6.25915,5.9788,6.25915,11417.912961591,0
+BKTI.US,D,20080604,000000,6.1792,6.37815,6.1792,6.29965,18911.713133408,0
+BKTI.US,D,20080605,000000,6.33915,6.41955,6.25915,6.37815,3577.2763519996,0
+BKTI.US,D,20080606,000000,6.25915,6.37815,5.9788,6.25915,5549.1778971016,0
+BKTI.US,D,20080609,000000,6.1792,6.29965,5.9788,6.0588,7337.9186267494,0
+BKTI.US,D,20080610,000000,5.9788,6.0198,5.78085,5.9788,9029.028283434,0
+BKTI.US,D,20080611,000000,5.78085,6.0198,5.78085,5.78085,4209.8272532992,0
+BKTI.US,D,20080612,000000,5.81985,5.86135,5.66045,5.86135,2531.4342489754,0
+BKTI.US,D,20080613,000000,5.69995,5.9788,5.66045,5.81985,3122.7585837506,0
+BKTI.US,D,20080616,000000,6.0588,6.0588,5.89985,5.9403,1404.164549383,0
+BKTI.US,D,20080617,000000,5.81985,5.86135,5.78085,5.81985,3602.9147640172,0
+BKTI.US,D,20080618,000000,5.58,6.09875,5.38205,6.0588,4449.8027897844,0
+BKTI.US,D,20080619,000000,5.9788,6.09875,5.78085,5.9788,7207.0601718112,0
+BKTI.US,D,20080620,000000,6.0588,6.09875,5.81985,5.9788,4757.4637339962,0
+BKTI.US,D,20080623,000000,5.81985,5.9788,5.66045,5.9403,1927.8034764316,0
+BKTI.US,D,20080624,000000,5.86135,6.0198,5.78085,5.81985,2825.3530043458,0
+BKTI.US,D,20080625,000000,5.81985,5.9403,5.58,5.81985,4364.4781545896,0
+BKTI.US,D,20080626,000000,5.78085,5.89985,5.58,5.86135,1781.3568669868,0
+BKTI.US,D,20080627,000000,5.69995,5.9403,5.62145,5.89985,1685.9819742811,0
+BKTI.US,D,20080630,000000,5.78085,6.0198,5.38205,5.9788,8897.9647211998,0
+BKTI.US,D,20080701,000000,5.9403,6.1792,5.78085,5.81985,5444.9833906618,0
+BKTI.US,D,20080702,000000,5.73995,5.9788,5.73995,5.9403,14985.754377968,0
+BKTI.US,D,20080703,000000,5.78085,5.9788,5.58,5.9403,2215.3639056216,0
+BKTI.US,D,20080707,000000,5.69995,5.86135,5.58,5.81985,10673.373476598,0
+BKTI.US,D,20080708,000000,5.66045,5.78085,5.34205,5.66045,6900.8349786724,0
+BKTI.US,D,20080709,000000,5.69995,5.69995,5.42105,5.501,6271.565794111,0
+BKTI.US,D,20080710,000000,5.42105,5.58,5.34205,5.42105,3466.7235193794,0
+BKTI.US,D,20080711,000000,5.34205,5.58,5.34205,5.5415,3032.9215880406,0
+BKTI.US,D,20080714,000000,5.5415,5.66045,5.5415,5.58,1229.6182403668,0
+BKTI.US,D,20080715,000000,5.78085,5.9788,5.78085,5.9788,19684.96763986,0
+BKTI.US,D,20080716,000000,5.9403,5.9788,5.62145,5.78085,5393.2963520342,0
+BKTI.US,D,20080717,000000,5.78085,6.45905,5.78085,5.78085,4646.5006867838,0
+BKTI.US,D,20080718,000000,5.89985,6.1792,5.78085,5.9403,2724.6453219404,0
+BKTI.US,D,20080721,000000,6.13875,6.13875,5.78085,5.86135,4866.5808155434,0
+BKTI.US,D,20080722,000000,5.78085,5.89985,5.78085,5.89985,3756.7452361232,0
+BKTI.US,D,20080723,000000,5.78085,6.13875,5.58,5.78085,1504.8722317884,0
+BKTI.US,D,20080724,000000,5.78085,5.9788,5.78085,5.78085,1267.5630901529,0
+BKTI.US,D,20080725,000000,5.78085,5.9788,5.78085,5.81985,398.93369099474,0
+BKTI.US,D,20080728,000000,5.66045,6.1792,5.66045,5.86135,2107.067253259,0
+BKTI.US,D,20080729,000000,6.09875,6.1792,5.81985,6.13875,729.9768669667,0
+BKTI.US,D,20080730,000000,6.0198,6.29965,5.9788,6.1792,3273.5124464144,0
+BKTI.US,D,20080731,000000,6.1792,6.29965,5.86135,5.86135,2375.757811204,0
+BKTI.US,D,20080801,000000,5.78085,6.1792,5.78085,5.78085,3266.1285837532,0
+BKTI.US,D,20080804,000000,5.78085,5.9788,5.78085,5.9788,1216.901588006,0
+BKTI.US,D,20080805,000000,5.89985,5.9788,5.81985,5.81985,3054.2527468394,0
+BKTI.US,D,20080806,000000,5.78085,5.9788,5.78085,5.78085,2977.5426180826,0
+BKTI.US,D,20080807,000000,5.78085,5.78085,5.62145,5.62145,1590.6070815754,0
+BKTI.US,D,20080808,000000,5.62145,5.66045,5.62145,5.62145,752.12845494996,0
+BKTI.US,D,20080811,000000,5.58,5.9403,5.58,5.81985,2909.6521030598,0
+BKTI.US,D,20080812,000000,5.62145,5.86135,5.58,5.66045,627.42321889608,0
+BKTI.US,D,20080813,000000,5.69995,5.9788,5.62145,5.62145,1655.420987156,0
+BKTI.US,D,20080814,000000,5.62145,6.33915,5.62145,6.0198,7842.0723606646,0
+BKTI.US,D,20080815,000000,5.9788,6.0588,5.86135,5.9788,6923.1916739518,0
+BKTI.US,D,20080818,000000,5.9788,6.0588,5.81985,5.9788,6350.3269958292,0
+BKTI.US,D,20080819,000000,5.81985,6.13875,5.42105,5.81985,4212.6987554452,0
+BKTI.US,D,20080820,000000,5.78085,5.9403,5.58,5.78085,1981.3364807245,0
+BKTI.US,D,20080821,000000,5.62145,5.89985,5.58,5.89985,1805.7646352276,0
+BKTI.US,D,20080822,000000,5.86135,6.0588,5.58,5.9788,5117.4270387242,0
+BKTI.US,D,20080825,000000,6.1792,6.2187,5.78085,5.78085,752.12845494996,0
+BKTI.US,D,20080826,000000,5.78085,6.0198,5.58,5.78085,6571.6377683656,0
+BKTI.US,D,20080827,000000,5.89985,5.89985,5.78085,5.78085,2670.9072103514,0
+BKTI.US,D,20080828,000000,5.73995,5.9788,5.58,5.69995,6172.4989700748,0
+BKTI.US,D,20080829,000000,5.62145,5.89985,5.02275,5.78085,3373.8099142274,0
+BKTI.US,D,20080902,000000,5.78085,5.78085,5.78085,5.78085,526.71553649072,0
+BKTI.US,D,20080903,000000,5.58,5.78085,5.58,5.78085,551.9437339161,0
+BKTI.US,D,20080904,000000,5.58,5.69995,5.501,5.58,1027.7926609638,0
+BKTI.US,D,20080905,000000,5.501,5.69995,5.42105,5.69995,3706.4939485686,0
+BKTI.US,D,20080908,000000,5.58,5.69995,5.22215,5.5415,8729.1614164754,0
+BKTI.US,D,20080909,000000,5.86135,5.86135,5.42105,5.58,5217.5193992412,0
+BKTI.US,D,20080910,000000,5.42105,5.9788,5.02275,5.22215,10158.964377876,0
+BKTI.US,D,20080911,000000,5.38205,5.58,5.18265,5.30165,11108.200944418,0
+BKTI.US,D,20080912,000000,5.42105,5.58,4.98274,5.5415,9874.8907727204,0
+BKTI.US,D,20080915,000000,5.5415,5.5415,5.02275,5.46105,1718.1838197753,0
+BKTI.US,D,20080916,000000,5.42105,5.66045,4.78482,4.86428,15082.359914451,0
+BKTI.US,D,20080917,000000,4.62392,5.02275,4.34504,4.82332,13862.791931595,0
+BKTI.US,D,20080918,000000,4.6639,5.1027,3.98523,4.86428,1533.1770386558,0
+BKTI.US,D,20080919,000000,4.62392,4.98274,4.26557,4.58394,8512.5681117502,0
+BKTI.US,D,20080922,000000,4.386,5.1427,4.18561,4.58394,15339.974678404,0
+BKTI.US,D,20080923,000000,4.22657,5.1427,4.22657,4.70388,4527.743562318,0
+BKTI.US,D,20080924,000000,4.86428,4.90329,4.30555,4.74337,1059.7893991618,0
+BKTI.US,D,20080925,000000,4.74337,4.78482,4.58394,4.74337,3156.3961803176,0
+BKTI.US,D,20080926,000000,4.46595,4.78482,4.386,4.78482,4765.873133138,0
+BKTI.US,D,20080929,000000,4.54396,4.78482,4.18561,4.58394,17609.281802911,0
+BKTI.US,D,20080930,000000,4.70388,5.78085,4.14612,5.78085,15991.395450949,0
+BKTI.US,D,20081001,000000,5.78085,5.78085,4.14612,4.58394,8095.379871399,0
+BKTI.US,D,20081002,000000,4.425,4.54396,3.98523,4.22657,12993.95742514,0
+BKTI.US,D,20081003,000000,4.386,4.58394,4.22657,4.386,2870.681716793,0
+BKTI.US,D,20081006,000000,4.386,4.386,3.94672,4.34504,8035.2834336296,0
+BKTI.US,D,20081007,000000,4.10712,4.386,3.58837,4.18561,7118.043605286,0
+BKTI.US,D,20081008,000000,3.66784,4.30555,1.99325,3.58837,14204.29557967,0
+BKTI.US,D,20081009,000000,3.42894,3.58837,2.83022,3.38847,15780.340043219,0
+BKTI.US,D,20081010,000000,3.38847,3.58837,2.67178,2.83022,10485.700300629,0
+BKTI.US,D,20081013,000000,2.83022,3.38847,2.75173,2.95016,17904.020987466,0
+BKTI.US,D,20081014,000000,3.18858,3.58837,2.59182,2.62886,19296.289313673,0
+BKTI.US,D,20081015,000000,2.59182,2.91116,2.51137,2.59182,10930.167811367,0
+BKTI.US,D,20081016,000000,2.51137,2.59182,2.11294,2.47139,22694.712103438,0
+BKTI.US,D,20081017,000000,2.71029,2.79025,2.43166,2.51137,8654.297253384,0
+BKTI.US,D,20081020,000000,2.23147,2.79025,2.23147,2.51137,5279.2566953796,0
+BKTI.US,D,20081021,000000,2.39212,2.75173,2.11294,2.47139,5807.2028756472,0
+BKTI.US,D,20081022,000000,2.19261,2.39212,2.19261,2.19261,6496.568497978,0
+BKTI.US,D,20081023,000000,2.07281,2.35194,1.99325,2.19261,35946.28429253,0
+BKTI.US,D,20081024,000000,1.99325,2.47139,1.79384,2.07281,15941.144163394,0
+BKTI.US,D,20081027,000000,1.79384,2.11294,1.79384,1.95327,4414.9345494404,0
+BKTI.US,D,20081028,000000,1.99325,2.51137,1.67434,2.19261,47422.037511634,0
+BKTI.US,D,20081029,000000,2.3123,2.59182,2.07281,2.07281,12986.163347887,0
+BKTI.US,D,20081030,000000,2.35194,2.51137,1.99325,1.99325,22663.74090172,0
+BKTI.US,D,20081031,000000,2.23147,2.71029,1.99325,2.71029,21346.746953196,0
+BKTI.US,D,20081103,000000,2.71029,2.71029,2.3123,2.39212,10434.833691186,0
+BKTI.US,D,20081104,000000,2.39212,2.39212,2.11294,2.39212,13784.235837173,0
+BKTI.US,D,20081105,000000,2.19261,2.35194,2.07281,2.19261,7071.4842490618,0
+BKTI.US,D,20081106,000000,2.39212,2.79025,2.27228,2.35194,32777.78678174,0
+BKTI.US,D,20081107,000000,2.35194,2.59182,2.11294,2.35194,10536.566910072,0
+BKTI.US,D,20081110,000000,2.43166,2.79025,2.3123,2.71029,28295.37193187,0
+BKTI.US,D,20081111,000000,2.67178,2.79025,2.15297,2.39212,9030.464034507,0
+BKTI.US,D,20081112,000000,2.39212,2.39212,1.99325,2.15297,13043.388283511,0
+BKTI.US,D,20081113,000000,1.95327,2.3123,1.91349,2.11294,9016.9269529616,0
+BKTI.US,D,20081114,000000,1.99325,2.19261,1.99325,2.03322,1956.5184978914,0
+BKTI.US,D,20081117,000000,2.15297,2.15297,1.95327,1.95327,11534.208798503,0
+BKTI.US,D,20081118,000000,1.91349,2.11294,1.91349,2.11294,12221.933562465,0
+BKTI.US,D,20081119,000000,1.99325,2.39212,1.87351,2.39212,4041.6392704634,0
+BKTI.US,D,20081120,000000,2.39212,2.54988,1.99325,2.03322,7749.1587555126,0
+BKTI.US,D,20081121,000000,2.23147,2.39212,2.07281,2.39212,4175.1641202512,0
+BKTI.US,D,20081124,000000,2.39212,2.51137,2.07281,2.51137,5771.924420711,0
+BKTI.US,D,20081125,000000,2.54988,3.22953,2.54988,3.15005,28634.619399688,0
+BKTI.US,D,20081126,000000,3.38847,3.38847,2.99014,3.26853,32459.665365426,0
+BKTI.US,D,20081128,000000,3.18858,3.46842,3.0701,3.15005,4712.135021549,0
+BKTI.US,D,20081201,000000,3.38847,3.38847,2.99014,3.15005,5909.961631014,0
+BKTI.US,D,20081202,000000,3.38847,3.38847,3.15005,3.26853,8352.5844207602,0
+BKTI.US,D,20081203,000000,3.15005,3.26853,3.1091,3.22953,2213.107725364,0
+BKTI.US,D,20081204,000000,3.22953,3.38847,3.15005,3.26853,3461.1856223836,0
+BKTI.US,D,20081205,000000,3.0701,4.26557,3.0701,4.18561,4331.0456653186,0
+BKTI.US,D,20081208,000000,4.18561,4.58394,3.58837,3.86773,9761.056223362,0
+BKTI.US,D,20081209,000000,3.70684,3.90674,2.99014,3.82775,3286.8444206636,0
+BKTI.US,D,20081210,000000,3.74634,3.98523,3.348,3.54741,2358.118583736,0
+BKTI.US,D,20081211,000000,3.58837,3.58837,3.38847,3.54741,878.0643347807,0
+BKTI.US,D,20081212,000000,3.348,3.38847,3.1091,3.15005,8153.0150216146,0
+BKTI.US,D,20081215,000000,2.99014,3.38847,2.91116,3.0701,4016.411073038,0
+BKTI.US,D,20081216,000000,2.79025,3.1091,2.79025,3.1091,9707.7283263654,0
+BKTI.US,D,20081217,000000,3.1091,3.1091,2.79025,3.0701,6723.6222748064,0
+BKTI.US,D,20081218,000000,2.95016,3.1091,2.51137,2.99014,11815.205794217,0
+BKTI.US,D,20081219,000000,2.83022,3.18858,2.35194,2.99014,31891.72326241,0
+BKTI.US,D,20081222,000000,3.15005,3.18858,2.39212,2.99014,10713.16429205,0
+BKTI.US,D,20081223,000000,2.83022,3.38847,2.54988,3.18858,1153.5234334984,0
+BKTI.US,D,20081224,000000,3.38847,3.38847,3.15005,3.18858,564.25017168458,0
+BKTI.US,D,20081226,000000,3.38847,3.38847,2.54988,2.99014,24739.221631374,0
+BKTI.US,D,20081229,000000,2.79025,2.99014,2.39212,2.75173,18718.707167739,0
+BKTI.US,D,20081230,000000,2.67178,3.18858,2.47139,3.1091,22672.560515454,0
+BKTI.US,D,20081231,000000,2.95016,3.38847,2.54988,2.95016,35595.140601538,0
+BKTI.US,D,20090102,000000,2.99014,3.18858,2.75173,3.15005,5066.7655365772,0
+BKTI.US,D,20090105,000000,3.30851,3.38847,3.22953,3.348,6672.9607726594,0
+BKTI.US,D,20090106,000000,3.22953,3.30851,3.22953,3.22953,125.73077253459,0
+BKTI.US,D,20090107,000000,3.38847,3.58837,3.22953,3.58837,1442.5196137614,0
+BKTI.US,D,20090108,000000,3.50743,3.78728,3.50743,3.78728,1483.3359656935,0
+BKTI.US,D,20090109,000000,3.66784,3.70684,3.66784,3.70684,739.61690988534,0
+BKTI.US,D,20090112,000000,3.70684,3.70684,3.58837,3.58837,3148.191888472,0
+BKTI.US,D,20090113,000000,3.46842,3.62737,3.46842,3.58837,961.95321890246,0
+BKTI.US,D,20090114,000000,3.54741,3.54741,3.50743,3.50743,577.17193134148,0
+BKTI.US,D,20090115,000000,3.42894,3.42894,3.42894,3.42894,75.47948497998,0
+BKTI.US,D,20090116,000000,3.38847,3.50743,3.38847,3.42894,802.58484980072,0
+BKTI.US,D,20090120,000000,3.38847,3.42894,3.18858,3.18858,2404.4728326638,0
+BKTI.US,D,20090121,000000,3.26853,3.26853,3.18858,3.18858,175.57184549691,0
+BKTI.US,D,20090122,000000,3.0701,3.18858,2.99014,3.15005,7631.4271675274,0
+BKTI.US,D,20090123,000000,3.03012,3.15005,2.87069,3.15005,2963.1851073526,0
+BKTI.US,D,20090126,000000,3.0701,3.18858,2.95016,2.95016,867.60386267748,0
+BKTI.US,D,20090127,000000,3.03012,3.1091,2.95016,3.03012,502.10266095378,0
+BKTI.US,D,20090128,000000,2.99014,3.1091,2.95016,2.99014,1830.7877253568,0
+BKTI.US,D,20090129,000000,3.03012,3.03012,3.03012,3.03012,502.10266095378,0
+BKTI.US,D,20090130,000000,3.03012,3.03012,2.99014,2.99014,3792.2287983556,0
+BKTI.US,D,20090202,000000,2.99014,3.1091,2.95016,3.1091,667.8293562359,0
+BKTI.US,D,20090203,000000,2.87069,3.0701,2.87069,3.0701,2135.5771674226,0
+BKTI.US,D,20090204,000000,2.99014,2.99014,2.87069,2.95016,2432.5725322352,0
+BKTI.US,D,20090205,000000,2.99014,3.30851,2.99014,3.30851,12115.89309036,0
+BKTI.US,D,20090206,000000,3.1091,3.1091,2.99014,2.99014,1906.6774249291,0
+BKTI.US,D,20090209,000000,2.83022,2.99014,2.51137,2.59182,2193.2123176384,0
+BKTI.US,D,20090210,000000,2.95016,3.18858,2.79025,2.95016,25783.627983324,0
+BKTI.US,D,20090211,000000,3.0701,3.22953,2.83022,3.18858,13846.793562496,0
+BKTI.US,D,20090212,000000,3.18858,3.18858,2.95016,2.95016,865.96300430836,0
+BKTI.US,D,20090213,000000,2.87069,3.26853,2.87069,3.26853,2078.9675536878,0
+BKTI.US,D,20090217,000000,3.03012,3.1091,2.99014,2.99014,1367.0401287814,0
+BKTI.US,D,20090218,000000,3.03012,3.03012,2.87069,2.87069,476.46424893612,0
+BKTI.US,D,20090219,000000,2.79025,2.87069,2.62886,2.87069,5055.6897425856,0
+BKTI.US,D,20090220,000000,2.71029,2.75173,2.54988,2.75173,1481.9002146205,0
+BKTI.US,D,20090223,000000,2.87069,2.87069,2.39212,2.62886,629.67939915364,0
+BKTI.US,D,20090224,000000,2.39212,2.43166,2.07281,2.39212,3100.4018884712,0
+BKTI.US,D,20090225,000000,2.23147,2.35194,2.23147,2.35194,402.83072962142,0
+BKTI.US,D,20090226,000000,2.23147,2.59182,2.23147,2.47139,808.12274679652,0
+BKTI.US,D,20090227,000000,2.54988,2.79025,2.39212,2.59182,2608.9648069168,0
+BKTI.US,D,20090302,000000,2.39212,2.39212,2.15297,2.15297,4314.021759739,0
+BKTI.US,D,20090303,000000,2.19261,2.47139,2.07281,2.19261,3769.8721030762,0
+BKTI.US,D,20090304,000000,2.19261,2.19261,2.19261,2.19261,1154.5489699791,0
+BKTI.US,D,20090305,000000,2.23147,2.3123,2.23147,2.3123,225.82313305152,0
+BKTI.US,D,20090306,000000,2.3123,2.39212,2.3123,2.3123,2659.2160944714,0
+BKTI.US,D,20090309,000000,2.3123,2.35194,2.3123,2.3123,1571.9423176265,0
+BKTI.US,D,20090310,000000,2.3123,2.3123,1.91349,1.99325,7022.4636052842,0
+BKTI.US,D,20090311,000000,1.63451,1.95327,1.63451,1.91349,6894.476652492,0
+BKTI.US,D,20090312,000000,1.91349,1.99325,1.79384,1.95327,6709.6749786688,0
+BKTI.US,D,20090313,000000,1.99325,2.19261,1.99325,2.11294,18903.303734266,0
+BKTI.US,D,20090316,000000,2.03322,2.39212,2.03322,2.19261,1027.7926609638,0
+BKTI.US,D,20090317,000000,2.59182,2.59182,2.07281,2.19261,3474.5175966328,0
+BKTI.US,D,20090318,000000,2.19261,2.19261,1.83387,2.07281,20118.359356606,0
+BKTI.US,D,20090319,000000,2.03322,2.03322,1.87351,1.91349,3938.060085912,0
+BKTI.US,D,20090320,000000,2.03322,2.54988,1.99325,2.11294,5006.0537769194,0
+BKTI.US,D,20090323,000000,2.07281,2.3123,2.07281,2.23147,2455.1343348108,0
+BKTI.US,D,20090324,000000,2.59182,2.59182,1.99325,2.35194,2786.587725375,0
+BKTI.US,D,20090325,000000,2.19261,2.23147,2.07281,2.19261,551.9437339161,0
+BKTI.US,D,20090326,000000,2.59182,2.59182,2.3123,2.3123,1179.161845516,0
+BKTI.US,D,20090327,000000,2.19261,2.3123,2.03322,2.19261,4682.3944636086,0
+BKTI.US,D,20090330,000000,2.07281,2.15297,1.99325,2.07281,9912.6305152104,0
+BKTI.US,D,20090331,000000,1.99325,2.15297,1.99325,2.11294,4590.5063949374,0
+BKTI.US,D,20090401,000000,2.15297,2.27228,1.99325,2.19261,1179.161845516,0
+BKTI.US,D,20090402,000000,1.99325,2.19261,1.99325,2.19261,5312.6891846506,0
+BKTI.US,D,20090403,000000,2.15297,2.19261,2.07281,2.07281,1027.7926609638,0
+BKTI.US,D,20090406,000000,2.15297,2.27228,2.15297,2.23147,651.8309871369,0
+BKTI.US,D,20090407,000000,2.27228,2.3123,2.19261,2.27228,2685.0596137852,0
+BKTI.US,D,20090408,000000,2.07281,2.27228,2.07281,2.27228,99.887253220788,0
+BKTI.US,D,20090409,000000,2.23147,2.39212,2.23147,2.35194,4984.7226181208,0
+BKTI.US,D,20090413,000000,2.39212,2.54988,2.39212,2.54988,1337.0944635448,0
+BKTI.US,D,20090414,000000,2.59182,2.75173,2.54988,2.71029,2918.4717167938,0
+BKTI.US,D,20090415,000000,2.59182,2.62886,2.54988,2.54988,928.93094422372,0
+BKTI.US,D,20090416,000000,2.54988,2.59182,2.43166,2.51137,2257.2057940344,0
+BKTI.US,D,20090417,000000,2.47139,2.54988,1.99325,2.19261,2156.9083262214,0
+BKTI.US,D,20090420,000000,2.39212,2.54988,2.07281,2.23147,6108.0952790864,0
+BKTI.US,D,20090421,000000,2.19261,2.23147,1.99325,2.23147,2081.6339485376,0
+BKTI.US,D,20090422,000000,2.07281,2.23147,1.99325,2.11294,3029.4347640062,0
+BKTI.US,D,20090423,000000,2.27228,2.3123,2.27228,2.3123,250.6411158846,0
+BKTI.US,D,20090424,000000,2.35194,2.47139,2.35194,2.47139,902.88231761378,0
+BKTI.US,D,20090427,000000,2.39212,2.87069,2.39212,2.87069,5345.3012447372,0
+BKTI.US,D,20090428,000000,2.71029,2.99014,2.67178,2.99014,2133.115879869,0
+BKTI.US,D,20090429,000000,2.99014,3.1091,2.99014,2.99014,426.6231759738,0
+BKTI.US,D,20090430,000000,3.0701,3.348,3.0701,3.30851,6646.296824161,0
+BKTI.US,D,20090501,000000,3.30851,3.50743,3.22953,3.22953,8579.8433048846,0
+BKTI.US,D,20090504,000000,3.18858,3.30851,3.15005,3.18858,8516.465150377,0
+BKTI.US,D,20090505,000000,3.38847,3.74634,3.38847,3.46842,21572.570086248,0
+BKTI.US,D,20090506,000000,3.66784,3.94672,3.46842,3.94672,10190.961116074,0
+BKTI.US,D,20090507,000000,3.98523,4.386,3.94672,4.18561,25972.326695774,0
+BKTI.US,D,20090508,000000,4.18561,4.34504,3.66784,4.18561,12789.87566548,0
+BKTI.US,D,20090511,000000,4.18561,4.386,4.02668,4.18561,4126.1434764736,0
+BKTI.US,D,20090512,000000,4.18561,4.386,4.18561,4.34504,4420.4724464362,0
+BKTI.US,D,20090513,000000,4.34504,4.34504,3.58837,4.10712,3679.8300000702,0
+BKTI.US,D,20090514,000000,4.10712,4.34504,4.10712,4.18561,4202.0331760458,0
+BKTI.US,D,20090515,000000,4.18561,4.18561,4.18561,4.18561,1203.774721053,0
+BKTI.US,D,20090518,000000,4.386,4.386,4.18561,4.22657,2348.2734335212,0
+BKTI.US,D,20090519,000000,4.22657,4.22657,3.98523,4.14612,3059.9957511314,0
+BKTI.US,D,20090520,000000,4.14612,4.14612,3.42894,3.42894,10449.396309212,0
+BKTI.US,D,20090521,000000,3.74634,4.34504,3.66784,4.14612,9716.9581546918,0
+BKTI.US,D,20090522,000000,4.386,4.58394,4.26557,4.58394,5119.0678970934,0
+BKTI.US,D,20090526,000000,4.58394,5.46105,4.58394,5.46105,10063.58948517,0
+BKTI.US,D,20090527,000000,5.69995,5.78085,4.90329,5.78085,13056.310043167,0
+BKTI.US,D,20090528,000000,5.78085,6.4981,5.58,6.37815,26749.888455446,0
+BKTI.US,D,20090529,000000,6.81595,6.81595,6.29965,6.29965,7291.7694851176,0
+BKTI.US,D,20090601,000000,6.8569,6.8569,6.29965,6.578,12079.794206239,0
+BKTI.US,D,20090602,000000,6.578,6.73645,6.29965,6.37815,10517.081716939,0
+BKTI.US,D,20090603,000000,6.1792,6.1792,5.9788,6.1792,10158.964377876,0
+BKTI.US,D,20090604,000000,6.37815,6.37815,5.9403,6.25915,6597.6863949756,0
+BKTI.US,D,20090605,000000,6.2187,6.77695,6.1792,6.41955,6456.5725752304,0
+BKTI.US,D,20090608,000000,6.37815,6.4981,6.1792,6.37815,3286.8444206636,0
+BKTI.US,D,20090609,000000,6.25915,6.77695,6.25915,6.73645,7776.6431331954,0
+BKTI.US,D,20090610,000000,6.4981,6.578,6.37815,6.41955,3969.6466095178,0
+BKTI.US,D,20090611,000000,6.41955,6.4981,6.25915,6.4981,1774.9985408064,0
+BKTI.US,D,20090612,000000,6.4981,6.4981,6.29965,6.37815,4143.5775966456,0
+BKTI.US,D,20090615,000000,6.6185,6.6185,6.1792,6.538,2859.4008155052,0
+BKTI.US,D,20090616,000000,6.37815,6.538,6.37815,6.41955,815.30150216146,0
+BKTI.US,D,20090617,000000,6.538,6.538,6.1792,6.25915,2107.067253259,0
+BKTI.US,D,20090618,000000,6.1792,6.2187,5.9788,6.2187,5151.6799571798,0
+BKTI.US,D,20090619,000000,6.13875,6.1792,5.89985,6.1792,2764.0259227994,0
+BKTI.US,D,20090622,000000,5.81985,5.81985,5.18265,5.69995,4889.142618119,0
+BKTI.US,D,20090623,000000,5.62145,5.62145,4.90329,5.38205,3378.7324893348,0
+BKTI.US,D,20090624,000000,5.22215,5.58,5.22215,5.501,1342.0170386522,0
+BKTI.US,D,20090625,000000,5.58,5.66045,5.58,5.58,2776.1272532718,0
+BKTI.US,D,20090626,000000,5.58,5.58,5.46105,5.46105,2709.2622747298,0
+BKTI.US,D,20090629,000000,5.38205,5.5415,5.38205,5.5415,276.27952790226,0
+BKTI.US,D,20090630,000000,5.42105,5.42105,4.70388,5.22215,1448.6728326456,0
+BKTI.US,D,20090701,000000,5.26115,5.34205,5.18265,5.34205,3938.060085912,0
+BKTI.US,D,20090702,000000,5.02275,5.26115,5.02275,5.22215,746.7956652503,0
+BKTI.US,D,20090706,000000,5.18265,5.5415,5.1427,5.501,2834.377725376,0
+BKTI.US,D,20090707,000000,5.58,6.37815,5.58,6.37815,5794.4862232864,0
+BKTI.US,D,20090708,000000,6.93685,6.93685,5.9403,6.33915,6221.5196138526,0
+BKTI.US,D,20090709,000000,6.33915,6.33915,6.1792,6.1792,2157.1134335176,0
+BKTI.US,D,20090710,000000,6.1792,6.41955,6.1792,6.37815,2452.467939961,0
+BKTI.US,D,20090713,000000,6.37815,6.9768,6.37815,6.69795,6510.9260087078,0
+BKTI.US,D,20090714,000000,6.578,6.578,6.37815,6.37815,1455.4413734183,0
+BKTI.US,D,20090715,000000,6.4981,6.93685,6.37815,6.4981,4183.1633048008,0
+BKTI.US,D,20090716,000000,6.578,6.9768,6.578,6.578,803.20017168914,0
+BKTI.US,D,20090717,000000,6.578,6.578,6.538,6.538,577.17193134148,0
+BKTI.US,D,20090720,000000,6.6185,6.73645,6.578,6.73645,250.6411158846,0
+BKTI.US,D,20090721,000000,6.77695,6.77695,6.1792,6.578,12185.834678344,0
+BKTI.US,D,20090722,000000,7.0168,7.0168,6.37815,6.41955,2859.4008155052,0
+BKTI.US,D,20090723,000000,6.578,6.578,6.29965,6.45905,1943.3916309383,0
+BKTI.US,D,20090724,000000,6.45905,6.45905,6.1792,6.25915,1681.469613766,0
+BKTI.US,D,20090727,000000,6.2187,6.2187,6.2187,6.2187,1254.0260086076,0
+BKTI.US,D,20090728,000000,6.33915,6.33915,6.33915,6.33915,75.47948497998,0
+BKTI.US,D,20090729,000000,6.37815,6.37815,6.2187,6.33915,2029.1264807254,0
+BKTI.US,D,20090730,000000,6.37815,6.73645,6.33915,6.37815,21833.261459644,0
+BKTI.US,D,20090731,000000,6.578,6.578,6.1792,6.41955,3900.320343422,0
+BKTI.US,D,20090803,000000,6.37815,6.37815,6.25915,6.37815,351.34879828996,0
+BKTI.US,D,20090804,000000,6.37815,6.6185,4.70388,6.13875,6170.8581117056,0
+BKTI.US,D,20090805,000000,5.86135,6.578,5.66045,6.4981,10818.179227674,0
+BKTI.US,D,20090806,000000,6.4981,7.3742,6.45905,7.3742,14912.736180542,0
+BKTI.US,D,20090807,000000,7.17575,7.8934,6.9768,7.8934,15113.74133076,0
+BKTI.US,D,20090810,000000,8.09285,8.09285,7.57455,8.0119,22119.796352354,0
+BKTI.US,D,20090811,000000,11.9991,12.4384,10.0454,10.4838,153086.13772824,0
+BKTI.US,D,20090812,000000,10.4458,12.3175,10.2858,11.96,94292.131289352,0
+BKTI.US,D,20090813,000000,12.1195,12.1195,11.2019,11.6017,31939.718369708,0
+BKTI.US,D,20090814,000000,11.5617,11.8002,10.3653,10.3653,29293.424034894,0
+BKTI.US,D,20090817,000000,10.3653,12.7562,9.966,10.8031,108747.88841409,0
+BKTI.US,D,20090818,000000,10.7237,13.5154,10.6042,13.1546,90812.28090302,0
+BKTI.US,D,20090819,000000,12.9152,13.7542,11.7197,12.7172,100536.41781308,0
+BKTI.US,D,20090820,000000,12.7562,13.3944,11.96,12.7172,54208.217511764,0
+BKTI.US,D,20090821,000000,13.2764,13.4744,12.158,12.3598,23763.731330926,0
+BKTI.US,D,20090824,000000,12.9566,13.1546,12.0396,12.2789,31294.86103064,0
+BKTI.US,D,20090825,000000,12.238,12.2789,11.3618,11.3618,49293.846696218,0
+BKTI.US,D,20090826,000000,11.2814,11.2814,10.6042,11.0415,36081.244893392,0
+BKTI.US,D,20090827,000000,11.6812,11.6812,10.4838,11.003,20045.546266476,0
+BKTI.US,D,20090828,000000,11.0415,11.8002,10.6042,10.6437,13251.367081798,0
+BKTI.US,D,20090831,000000,10.6437,10.9615,10.1654,10.5638,20922.585064776,0
+BKTI.US,D,20090901,000000,10.5638,10.7237,10.0859,10.3653,9405.8103864454,0
+BKTI.US,D,20090902,000000,10.2858,10.3243,9.48775,9.64715,20770.805665632,0
+BKTI.US,D,20090903,000000,9.68665,9.966,9.52815,9.92555,7534.6165237488,0
+BKTI.US,D,20090904,000000,10.8826,10.8826,9.68665,9.80755,15952.01485009,0
+BKTI.US,D,20090908,000000,9.966,11.9991,9.966,11.5617,52067.92287653,0
+BKTI.US,D,20090909,000000,11.8002,12.3175,10.8031,10.8431,31179.385622912,0
+BKTI.US,D,20090910,000000,11.6017,11.7602,11.3224,11.5617,18490.012532541,0
+BKTI.US,D,20090911,000000,11.8002,11.8002,10.5638,10.8826,14339.256180531,0
+BKTI.US,D,20090914,000000,10.924,10.9615,10.6042,10.924,5140.6041631882,0
+BKTI.US,D,20090915,000000,10.7636,11.5617,10.4034,11.2814,9235.7764379444,0
+BKTI.US,D,20090916,000000,11.2814,11.5617,10.9615,11.4413,7612.5572962824,0
+BKTI.US,D,20090917,000000,11.4413,12.158,11.2019,11.8002,45434.137597432,0
+BKTI.US,D,20090918,000000,11.8406,11.96,11.2814,11.96,13071.282875786,0
+BKTI.US,D,20090921,000000,12.1195,12.238,10.8031,12.158,26436.484506942,0
+BKTI.US,D,20090922,000000,12.238,12.8367,12.238,12.7562,26886.900129268,0
+BKTI.US,D,20090923,000000,13.1546,13.1546,12.3983,12.5578,10159.579699765,0
+BKTI.US,D,20090924,000000,12.7562,12.7562,11.6398,12.5174,15477.396566819,0
+BKTI.US,D,20090925,000000,12.158,12.7172,11.8002,12.1985,13582.000043177,0
+BKTI.US,D,20090928,000000,12.158,12.5973,11.9991,12.5578,7445.1897426312,0
+BKTI.US,D,20090929,000000,12.4384,12.4384,12.158,12.1985,19365.820687065,0
+BKTI.US,D,20090930,000000,12.158,12.238,11.7602,11.8796,11492.161802794,0
+BKTI.US,D,20091001,000000,11.96,12.0795,11.2019,11.9991,8691.8318885778,0
+BKTI.US,D,20091002,000000,11.6398,12.158,11.3618,12.158,14428.682961649,0
+BKTI.US,D,20091005,000000,12.1195,12.6388,12.1195,12.5174,9073.5365666966,0
+BKTI.US,D,20091006,000000,12.6768,12.7172,12.3598,12.4778,6777.9757082838,0
+BKTI.US,D,20091007,000000,12.6768,12.9566,12.4384,12.5973,16670.300601176,0
+BKTI.US,D,20091008,000000,12.8367,13.2346,12.7967,12.9152,33162.15785471,0
+BKTI.US,D,20091009,000000,12.8762,13.315,12.8367,12.8367,12470.523605388,0
+BKTI.US,D,20091012,000000,12.8762,13.4744,12.3598,12.3598,26575.137039134,0
+BKTI.US,D,20091013,000000,12.3598,12.8762,11.8796,12.8762,19504.473219256,0
+BKTI.US,D,20091014,000000,13.2346,13.4354,12.9566,13.355,22473.811545492,0
+BKTI.US,D,20091015,000000,13.1546,13.4354,12.9566,13.4354,20096.823090512,0
+BKTI.US,D,20091016,000000,13.5154,13.5154,13.116,13.315,14958.270000285,0
+BKTI.US,D,20091019,000000,13.4744,13.7542,13.355,13.6333,19434.941845864,0
+BKTI.US,D,20091020,000000,13.5539,15.468,13.5539,15.2686,83522.15227627,0
+BKTI.US,D,20091021,000000,15.626,16.1852,14.8693,15.2686,76582.757125924,0
+BKTI.US,D,20091022,000000,15.2686,15.3086,14.5504,15.3086,34908.646481352,0
+BKTI.US,D,20091023,000000,14.232,15.2282,13.9927,15.2282,40955.209571596,0
+BKTI.US,D,20091026,000000,14.9892,14.9892,13.7918,14.1935,28351.571331012,0
+BKTI.US,D,20091027,000000,13.9527,14.1935,11.0415,11.7197,63914.715194352,0
+BKTI.US,D,20091028,000000,11.0415,11.4808,10.1654,10.5638,61274.779185718,0
+BKTI.US,D,20091029,000000,10.4838,11.6398,10.4838,11.4018,15366.023305014,0
+BKTI.US,D,20091030,000000,11.5208,11.96,10.9615,11.0415,15635.534292144,0
+BKTI.US,D,20091102,000000,10.9615,10.9615,10.1654,10.7237,16992.113948822,0
+BKTI.US,D,20091103,000000,10.5252,10.7636,9.64715,10.7636,29448.485150776,0
+BKTI.US,D,20091104,000000,10.4034,10.6437,10.1654,10.2449,20459.042575498,0
+BKTI.US,D,20091105,000000,10.4458,10.9615,10.2858,10.9615,11488.264764168,0
+BKTI.US,D,20091106,000000,10.6846,10.7237,10.1254,10.7237,12324.076995943,0
+BKTI.US,D,20091109,000000,10.4838,11.2019,10.3653,10.6042,12934.47630926,0
+BKTI.US,D,20091110,000000,10.6437,11.122,10.6437,10.9615,16512.983305036,0
+BKTI.US,D,20091111,000000,11.0825,11.96,11.0825,11.5617,32471.356481306,0
+BKTI.US,D,20091112,000000,11.7197,11.9192,11.4018,11.4808,15376.483777117,0
+BKTI.US,D,20091113,000000,11.4018,11.4808,10.8826,10.9615,8771.8237340728,0
+BKTI.US,D,20091116,000000,10.9615,11.6017,10.8431,11.3618,21262.242747186,0
+BKTI.US,D,20091117,000000,11.5617,11.5617,10.5638,10.9615,12997.034034583,0
+BKTI.US,D,20091118,000000,11.2019,11.2019,10.7636,11.003,13609.279313564,0
+BKTI.US,D,20091119,000000,10.7636,10.8431,10.3653,10.8431,5504.6696138388,0
+BKTI.US,D,20091120,000000,10.8431,11.1624,10.7636,11.122,15688.451974548,0
+BKTI.US,D,20091123,000000,11.4413,11.4413,10.3653,10.3653,13936.835665502,0
+BKTI.US,D,20091124,000000,10.2054,10.6846,10.0064,10.2449,26752.759957592,0
+BKTI.US,D,20091125,000000,10.2449,10.5252,10.2449,10.3243,9965.3430903188,0
+BKTI.US,D,20091127,000000,10.0064,10.2858,9.64715,9.92555,5827.5084979652,0
+BKTI.US,D,20091130,000000,9.8456,10.0454,9.5667,9.64715,9231.4691847254,0
+BKTI.US,D,20091201,000000,9.92555,9.92555,9.3683,9.52815,6592.353605276,0
+BKTI.US,D,20091202,000000,9.52815,9.52815,8.73155,8.73155,19100.001631265,0
+BKTI.US,D,20091203,000000,8.92995,8.92995,8.09285,8.21085,38915.417511472,0
+BKTI.US,D,20091204,000000,8.3717,9.16985,8.3717,8.96995,20441.608455326,0
+BKTI.US,D,20091207,000000,9.12885,9.966,9.12885,9.68665,11363.969742706,0
+BKTI.US,D,20091208,000000,19.5741,22.9221,15.3486,15.5465,1709274.7792601,0
+BKTI.US,D,20091209,000000,15.1886,17.1422,14.311,15.9472,765167.74108756,0
+BKTI.US,D,20091210,000000,15.9853,16.8239,15.3486,15.9053,330848.52914794,0
+BKTI.US,D,20091211,000000,15.6674,15.7459,13.7918,13.9527,215086.791635,0
+BKTI.US,D,20091214,000000,14.3525,14.3525,12.7562,13.2764,114304.03995926,0
+BKTI.US,D,20091215,000000,13.2764,13.2764,12.0795,12.3983,99364.434722924,0
+BKTI.US,D,20091216,000000,12.4384,14.232,12.4384,13.355,150822.16339343,0
+BKTI.US,D,20091217,000000,13.4744,13.4744,12.6388,12.8367,50028.130816404,0
+BKTI.US,D,20091218,000000,13.0756,13.0756,11.96,12.0396,67934.407984128,0
+BKTI.US,D,20091221,000000,12.0396,12.8762,11.96,12.8762,40704.773563008,0
+BKTI.US,D,20091222,000000,12.7967,12.8762,12.3598,12.5578,24765.47536528,0
+BKTI.US,D,20091223,000000,12.8762,12.8762,12.3598,12.4778,16420.479914476,0
+BKTI.US,D,20091224,000000,12.6768,12.7562,12.4384,12.4778,12328.794463754,0
+BKTI.US,D,20091228,000000,12.7967,12.7967,12.3175,12.4778,22416.381502574,0
+BKTI.US,D,20091229,000000,12.3983,12.6768,12.1985,12.4778,16697.374764267,0
+BKTI.US,D,20091230,000000,12.3983,12.5578,12.0396,12.158,21827.723562648,0
+BKTI.US,D,20091231,000000,12.3598,12.5973,12.158,12.5174,26550.934378188,0
+BKTI.US,D,20100104,000000,12.5578,13.4354,12.5174,13.0756,83949.800988726,0
+BKTI.US,D,20100105,000000,13.1546,13.355,12.8762,13.315,27762.913391088,0
+BKTI.US,D,20100106,000000,13.355,13.3944,12.7562,12.9566,24593.800558408,0
+BKTI.US,D,20100107,000000,12.9566,14.3525,12.8367,13.5934,77396.417769716,0
+BKTI.US,D,20100108,000000,13.315,14.3925,12.8367,13.1546,59426.967554782,0
+BKTI.US,D,20100111,000000,13.0351,13.5539,12.8762,13.4744,16458.219656966,0
+BKTI.US,D,20100112,000000,13.4744,13.4744,12.9152,13.0756,17109.435322215,0
+BKTI.US,D,20100113,000000,12.9152,12.9956,12.0396,12.9566,30310.96133105,0
+BKTI.US,D,20100114,000000,12.7967,13.4744,12.7967,13.1546,12557.07888436,0
+BKTI.US,D,20100115,000000,13.116,13.4744,12.7967,13.3944,27099.596395366,0
+BKTI.US,D,20100119,000000,13.196,13.8332,13.196,13.7542,12703.935708397,0
+BKTI.US,D,20100120,000000,13.8332,13.8332,13.355,13.3944,14804.849742772,0
+BKTI.US,D,20100121,000000,13.4744,13.7542,13.355,13.3944,16902.892275,0
+BKTI.US,D,20100122,000000,13.1546,13.355,12.4384,12.5578,11631.224549578,0
+BKTI.US,D,20100125,000000,12.6388,12.8762,11.9991,12.3175,22590.517596998,0
+BKTI.US,D,20100126,000000,12.158,12.1985,11.122,11.4018,64602.64506561,0
+BKTI.US,D,20100127,000000,11.4018,12.3598,11.3618,12.3598,23340.594978986,0
+BKTI.US,D,20100128,000000,12.3983,12.6768,11.96,12.0396,13968.217081811,0
+BKTI.US,D,20100129,000000,12.238,12.5174,12.158,12.3598,11670.400043141,0
+BKTI.US,D,20100201,000000,12.3598,12.6388,12.0795,12.4384,5620.5552361586,0
+BKTI.US,D,20100202,000000,14.4324,14.7494,13.355,13.6738,76807.349615198,0
+BKTI.US,D,20100203,000000,13.5154,14.471,13.5154,14.3525,31315.371760254,0
+BKTI.US,D,20100204,000000,14.3525,14.7494,14.1122,14.1122,19822.184420979,0
+BKTI.US,D,20100205,000000,14.1526,14.1935,13.355,13.8728,27887.208412548,0
+BKTI.US,D,20100208,000000,13.8332,13.8728,13.5539,13.5934,11192.294935836,0
+BKTI.US,D,20100209,000000,13.8332,14.271,13.6738,13.7128,17114.357897322,0
+BKTI.US,D,20100210,000000,13.7542,14.1122,13.7542,13.8332,13868.945150479,0
+BKTI.US,D,20100211,000000,13.9132,14.271,13.7542,13.9527,6232.5954078442,0
+BKTI.US,D,20100212,000000,13.8332,14.271,13.7918,14.1526,4801.3566953706,0
+BKTI.US,D,20100216,000000,14.1526,15.1096,14.1526,14.4324,21138.563047614,0
+BKTI.US,D,20100217,000000,14.6704,15.3486,14.6308,15.2282,28998.274635746,0
+BKTI.US,D,20100218,000000,15.3086,16.2256,15.3086,16.1462,47861.78755456,0
+BKTI.US,D,20100219,000000,16.2651,17.1422,16.0258,17.0218,93309.462233538,0
+BKTI.US,D,20100222,000000,17.9384,18.8555,17.6205,18.4576,150575.00910158,0
+BKTI.US,D,20100223,000000,18.5761,18.5761,16.3451,16.3836,106964.68558144,0
+BKTI.US,D,20100224,000000,17.1422,17.1422,15.429,16.2256,41873.064721828,0
+BKTI.US,D,20100225,000000,15.8264,16.623,14.8293,16.1462,24932.84291893,0
+BKTI.US,D,20100226,000000,16.0658,16.4241,15.626,15.7854,26607.543991924,0
+BKTI.US,D,20100301,000000,16.0258,16.702,15.626,16.5425,18659.841373746,0
+BKTI.US,D,20100302,000000,16.585,16.7434,15.626,15.9472,45822.610816324,0
+BKTI.US,D,20100303,000000,15.7054,16.3451,15.5465,16.0258,13889.045665501,0
+BKTI.US,D,20100304,000000,16.1052,16.4241,15.9472,16.3451,34241.6375543,0
+BKTI.US,D,20100305,000000,15.5465,16.3451,15.1486,15.2282,73359.085752472,0
+BKTI.US,D,20100308,000000,15.2282,15.3486,14.9488,15.1096,32355.060644394,0
+BKTI.US,D,20100309,000000,15.1486,16.3836,15.1096,15.2282,28142.361888948,0
+BKTI.US,D,20100310,000000,15.3486,15.5465,14.9892,15.2282,18021.752575451,0
+BKTI.US,D,20100311,000000,15.2686,15.2686,14.9488,15.2282,11271.056137554,0
+BKTI.US,D,20100312,000000,15.0282,15.2282,14.5914,14.7908,22868.027768676,0
+BKTI.US,D,20100315,000000,14.5104,14.7494,13.8332,13.9527,36194.259013566,0
+BKTI.US,D,20100316,000000,13.6333,13.9527,13.4354,13.6333,23030.47274722,0
+BKTI.US,D,20100317,000000,13.5934,13.9132,13.315,13.5539,27538.731116404,0
+BKTI.US,D,20100318,000000,13.5539,14.271,13.5539,13.6333,9885.9665667122,0
+BKTI.US,D,20100319,000000,13.6738,13.7918,13.2346,13.355,12845.66485003,0
+BKTI.US,D,20100322,000000,13.1546,13.1546,12.9566,13.0351,18551.74982868,0
+BKTI.US,D,20100323,000000,12.9956,14.1526,12.8762,14.1122,26356.28755415,0
+BKTI.US,D,20100324,000000,14.3525,14.7494,13.9527,14.1526,34789.889356886,0
+BKTI.US,D,20100325,000000,14.311,14.7104,14.311,14.3925,7406.4244636606,0
+BKTI.US,D,20100326,000000,14.3925,14.6704,14.1526,14.1526,10637.479699774,0
+BKTI.US,D,20100329,000000,14.232,14.4324,13.4744,14.311,16880.945794313,0
+BKTI.US,D,20100330,000000,14.471,15.1486,14.311,14.7908,25942.996352426,0
+BKTI.US,D,20100331,000000,14.8293,15.1486,14.7908,14.8693,7763.3111589464,0
+BKTI.US,D,20100401,000000,14.9488,15.2686,14.3925,14.4324,16488.575536795,0
+BKTI.US,D,20100405,000000,14.4324,15.2282,14.4324,14.9102,8077.945751227,0
+BKTI.US,D,20100406,000000,14.9488,15.0282,14.4324,14.8693,6621.0686267356,0
+BKTI.US,D,20100407,000000,14.6704,14.9102,14.6308,14.6308,4414.9345494404,0
+BKTI.US,D,20100408,000000,14.9488,15.1486,14.1526,14.9102,17448.067468144,0
+BKTI.US,D,20100409,000000,15.0692,15.0692,14.3925,14.7494,12419.041674057,0
+BKTI.US,D,20100412,000000,14.9102,14.9892,14.3925,14.9488,5450.7263949538,0
+BKTI.US,D,20100413,000000,14.8293,14.8293,14.0332,14.311,16463.552446666,0
+BKTI.US,D,20100414,000000,13.9927,14.6704,13.9927,14.5914,7046.0509443404,0
+BKTI.US,D,20100415,000000,14.3925,14.6704,14.3525,14.471,6123.478326297,0
+BKTI.US,D,20100416,000000,14.6308,14.6308,13.6738,13.8728,17573.798240678,0
+BKTI.US,D,20100419,000000,13.8728,14.0332,13.2764,13.5539,6305.2033906782,0
+BKTI.US,D,20100420,000000,13.5154,13.9927,13.315,13.9927,7637.5803864118,0
+BKTI.US,D,20100421,000000,14.0332,14.271,13.8332,13.8728,7849.2511160294,0
+BKTI.US,D,20100422,000000,13.9927,13.9927,13.355,13.8728,9916.1173392448,0
+BKTI.US,D,20100423,000000,13.9527,14.0726,13.5539,13.8332,4410.6272962214,0
+BKTI.US,D,20100426,000000,13.7542,13.7918,13.3944,13.7542,6651.8347211568,0
+BKTI.US,D,20100427,000000,13.7918,13.8332,13.4744,13.5154,3293.8180687324,0
+BKTI.US,D,20100428,000000,13.5934,13.7918,13.0756,13.0756,6159.782317714,0
+BKTI.US,D,20100429,000000,13.1546,13.355,13.0756,13.2764,9694.19124482,0
+BKTI.US,D,20100430,000000,13.2346,13.6333,12.9956,13.196,10048.616652552,0
+BKTI.US,D,20100503,000000,13.0756,13.4744,12.9956,13.315,2608.5545923244,0
+BKTI.US,D,20100504,000000,13.0351,13.3944,12.7967,12.9566,6313.817897116,0
+BKTI.US,D,20100505,000000,13.1546,13.196,12.7967,13.1546,10402.426738396,0
+BKTI.US,D,20100506,000000,12.5973,12.6388,11.96,12.3175,33186.56562295,0
+BKTI.US,D,20100507,000000,12.4778,12.4778,11.0825,11.4018,21126.871931734,0
+BKTI.US,D,20100510,000000,11.8002,12.1195,11.4808,11.5617,5272.0779400146,0
+BKTI.US,D,20100511,000000,11.2019,11.96,11.2019,11.5617,14345.204292119,0
+BKTI.US,D,20100512,000000,11.7602,11.8406,11.3618,11.8002,5263.6685408728,0
+BKTI.US,D,20100513,000000,11.8796,11.8796,11.5617,11.7197,6502.31150227,0
+BKTI.US,D,20100514,000000,11.8796,11.96,11.5208,11.5208,2861.2467811704,0
+BKTI.US,D,20100517,000000,11.6017,11.6398,11.2019,11.3618,4500.054077339,0
+BKTI.US,D,20100518,000000,11.6017,11.6017,10.8431,10.8431,6164.9100001176,0
+BKTI.US,D,20100519,000000,10.7636,11.0415,10.6846,10.924,7243.1590559322,0
+BKTI.US,D,20100520,000000,10.5252,10.6042,10.2054,10.5638,17769.265493901,0
+BKTI.US,D,20100521,000000,10.5252,10.8826,9.966,10.6846,8732.6482405098,0
+BKTI.US,D,20100524,000000,10.4838,10.5252,10.2449,10.3243,2358.118583736,0
+BKTI.US,D,20100525,000000,10.0064,10.2054,9.44775,9.92555,8086.560257665,0
+BKTI.US,D,20100526,000000,9.08985,10.4838,9.08985,10.1654,9351.2518456718,0
+BKTI.US,D,20100527,000000,10.6437,10.6437,10.1654,10.3653,2822.2763949036,0
+BKTI.US,D,20100528,000000,10.0454,10.2449,9.966,10.2054,2625.5784979042,0
+BKTI.US,D,20100601,000000,10.0454,10.1654,9.966,9.966,2388.4744635648,0
+BKTI.US,D,20100602,000000,9.887,10.2449,9.887,9.966,4496.5672533046,0
+BKTI.US,D,20100603,000000,9.966,10.1654,9.92555,10.0064,2950.673562288,0
+BKTI.US,D,20100604,000000,9.8456,10.4458,9.8456,9.966,11480.67579421,0
+BKTI.US,D,20100607,000000,10.1654,10.2858,9.966,10.0064,1583.2232189143,0
+BKTI.US,D,20100608,000000,9.80755,10.1254,9.48775,10.1254,5216.2887554642,0
+BKTI.US,D,20100609,000000,10.3243,10.6846,10.3243,10.4034,3807.2016309738,0
+BKTI.US,D,20100610,000000,10.7636,11.122,10.5252,10.8826,8242.03158814,0
+BKTI.US,D,20100611,000000,11.0825,11.2814,10.8431,11.0415,3742.3877253932,0
+BKTI.US,D,20100614,000000,11.4018,11.4018,10.924,10.9615,13802.490386529,0
+BKTI.US,D,20100615,000000,10.9615,11.1624,10.7237,10.924,1610.7075965972,0
+BKTI.US,D,20100616,000000,10.7636,11.1624,10.7636,11.122,3311.4572962004,0
+BKTI.US,D,20100617,000000,11.0415,11.122,10.8826,10.8826,1969.4402575483,0
+BKTI.US,D,20100618,000000,10.7636,11.3618,10.7636,11.3618,2994.5665236622,0
+BKTI.US,D,20100621,000000,11.2814,11.3224,10.924,10.924,4258.0274678924,0
+BKTI.US,D,20100622,000000,11.122,11.122,10.924,11.003,526.71553649072,0
+BKTI.US,D,20100623,000000,10.8826,10.924,10.6437,10.7237,2057.4312875928,0
+BKTI.US,D,20100624,000000,10.7237,10.7636,9.966,9.966,4992.9269099664,0
+BKTI.US,D,20100625,000000,10.0454,10.0454,9.68665,9.68665,2836.8390129296,0
+BKTI.US,D,20100628,000000,9.7671,9.8456,9.44775,9.52815,2182.3416309428,0
+BKTI.US,D,20100629,000000,9.0499,9.40875,8.77005,9.08985,6790.4872533484,0
+BKTI.US,D,20100630,000000,8.77005,9.0499,8.4512,8.65105,1479.8491416591,0
+BKTI.US,D,20100701,000000,8.57065,8.65105,8.17275,8.3717,4943.7011588926,0
+BKTI.US,D,20100702,000000,8.3717,8.3717,7.69595,8.05285,12837.255450889,0
+BKTI.US,D,20100706,000000,8.09285,8.2908,8.09285,8.17275,1675.9317167702,0
+BKTI.US,D,20100707,000000,8.17275,8.3322,8.17275,8.3322,3862.580600932,0
+BKTI.US,D,20100708,000000,8.3717,9.08985,8.3322,9.0499,8217.8289271954,0
+BKTI.US,D,20100709,000000,8.8895,10.3243,8.8895,10.2449,6869.2484550666,0
+BKTI.US,D,20100712,000000,10.2858,10.4034,10.0454,10.0454,6033.436223291,0
+BKTI.US,D,20100713,000000,10.1654,10.1654,9.7671,10.0064,2907.8061373946,0
+BKTI.US,D,20100714,000000,9.92555,10.0454,9.60865,10.0454,938.7760944385,0
+BKTI.US,D,20100715,000000,10.1254,10.1254,9.8456,9.887,641.98583692212,0
+BKTI.US,D,20100716,000000,9.887,9.887,9.68665,9.8456,1934.161802612,0
+BKTI.US,D,20100719,000000,9.80755,9.80755,9.44775,9.44775,1479.8491416591,0
+BKTI.US,D,20100720,000000,9.40875,9.7271,9.20885,9.7271,1455.2362661222,0
+BKTI.US,D,20100721,000000,9.7271,9.80755,9.5667,9.68665,803.20017168914,0
+BKTI.US,D,20100722,000000,9.92555,9.92555,9.68665,9.7271,1072.9162661149,0
+BKTI.US,D,20100723,000000,9.68665,9.7671,9.64715,9.64715,1730.6953648399,0
+BKTI.US,D,20100726,000000,9.7271,9.887,9.64715,9.887,3143.884635253,0
+BKTI.US,D,20100727,000000,9.887,9.92555,9.5667,9.7671,3938.060085912,0
+BKTI.US,D,20100728,000000,9.7671,9.7671,9.48775,9.48775,1788.7407296478,0
+BKTI.US,D,20100729,000000,9.5667,9.68665,9.16985,9.64715,1254.0260086076,0
+BKTI.US,D,20100730,000000,9.64715,9.887,9.44775,9.60865,1805.7646352276,0
+BKTI.US,D,20100802,000000,10.0064,10.0064,9.60865,9.60865,1956.5184978914,0
+BKTI.US,D,20100803,000000,9.5667,9.887,9.5667,9.8456,3286.8444206636,0
+BKTI.US,D,20100804,000000,9.8456,10.1654,9.8456,10.1654,4106.8633906362,0
+BKTI.US,D,20100805,000000,10.0064,10.2858,9.966,10.1254,4929.5487554588,0
+BKTI.US,D,20100806,000000,10.1654,10.2858,9.5667,9.8456,3850.6843777558,0
+BKTI.US,D,20100809,000000,10.0454,10.0454,9.64715,9.966,1881.0390129114,0
+BKTI.US,D,20100810,000000,9.966,9.966,9.60865,9.64715,1353.5030472361,0
+BKTI.US,D,20100811,000000,9.64715,9.68665,9.5667,9.68665,1676.9572532509,0
+BKTI.US,D,20100812,000000,8.05285,8.2908,7.13625,8.25275,19833.875536859,0
+BKTI.US,D,20100813,000000,8.2908,8.2908,7.57455,7.65355,14018.673476662,0
+BKTI.US,D,20100816,000000,7.57455,7.57455,7.2957,7.3742,4704.3409442958,0
+BKTI.US,D,20100817,000000,7.3742,7.57455,7.33615,7.57455,4513.5911588844,0
+BKTI.US,D,20100818,000000,7.4951,7.5331,6.9768,7.13625,9786.4895280836,0
+BKTI.US,D,20100819,000000,7.0168,7.17575,6.8959,6.8959,7492.5695280398,0
+BKTI.US,D,20100820,000000,6.93685,7.33615,6.93685,7.21575,4799.3056224092,0
+BKTI.US,D,20100823,000000,7.21575,8.09285,7.21575,7.4537,7075.7915022808,0
+BKTI.US,D,20100824,000000,7.25575,7.57455,7.17575,7.57455,2008.0004292228,0
+BKTI.US,D,20100825,000000,7.33615,7.4156,6.9768,7.0958,7428.3709443476,0
+BKTI.US,D,20100826,000000,7.0958,7.2957,7.0168,7.17575,2546.4070815936,0
+BKTI.US,D,20100827,000000,7.25575,7.33615,7.21575,7.33615,1289.3044635439,0
+BKTI.US,D,20100830,000000,7.25575,7.25575,6.81595,7.0958,7741.159570963,0
+BKTI.US,D,20100831,000000,7.4537,7.4537,7.0958,7.3742,16631.330214909,0
+BKTI.US,D,20100901,000000,7.3742,7.4951,7.2957,7.4951,4544.7674678978,0
+BKTI.US,D,20100902,000000,7.4156,7.4156,7.13625,7.4156,4582.5072103878,0
+BKTI.US,D,20100903,000000,7.4537,7.4951,6.9768,7.4156,6910.475021591,0
+BKTI.US,D,20100907,000000,7.25575,7.33615,6.93685,7.17575,3540.7672532864,0
+BKTI.US,D,20100908,000000,7.0958,7.33615,7.0168,7.33615,5794.8964378788,0
+BKTI.US,D,20100909,000000,7.2957,7.4951,7.0563,7.2957,2388.0642489726,0
+BKTI.US,D,20100910,000000,7.25575,7.3742,7.0168,7.17575,5697.2653649156,0
+BKTI.US,D,20100913,000000,7.17575,7.3742,6.9768,7.3742,5084.1996567494,0
+BKTI.US,D,20100914,000000,7.3742,7.57455,7.21575,7.33615,2870.4766094968,0
+BKTI.US,D,20100915,000000,7.13625,7.2957,7.0563,7.25575,5693.1632189926,0
+BKTI.US,D,20100916,000000,7.25575,7.4951,6.9768,7.13625,4636.655536569,0
+BKTI.US,D,20100917,000000,7.21575,7.4537,6.93685,7.4537,4704.3409442958,0
+BKTI.US,D,20100920,000000,7.4537,7.4537,6.9768,7.2957,8986.1608585404,0
+BKTI.US,D,20100921,000000,7.25575,7.3742,7.0563,7.2957,4966.262961468,0
+BKTI.US,D,20100922,000000,7.4156,7.4537,7.0958,7.13625,6066.0482833774,0
+BKTI.US,D,20100923,000000,7.17575,7.21575,6.8569,7.0958,4877.8617168312,0
+BKTI.US,D,20100924,000000,7.0958,7.21575,6.93685,7.13625,8234.0324035904,0
+BKTI.US,D,20100927,000000,7.0563,7.0958,6.578,6.9768,18827.61914199,0
+BKTI.US,D,20100928,000000,7.17575,7.21575,6.8569,7.0958,6443.4457082774,0
+BKTI.US,D,20100929,000000,7.0563,7.21575,6.8569,6.8569,3465.0826610102,0
+BKTI.US,D,20100930,000000,7.61405,8.69055,7.61405,8.3322,54929.374764996,0
+BKTI.US,D,20101001,000000,8.53065,8.8105,8.3717,8.53065,13219.985665488,0
+BKTI.US,D,20101004,000000,8.53065,8.65105,8.2908,8.3322,9953.4468671426,0
+BKTI.US,D,20101005,000000,8.3322,8.3717,8.21085,8.21085,7240.9028756746,0
+BKTI.US,D,20101006,000000,8.13235,8.4512,7.9739,8.05285,7119.2742490628,0
+BKTI.US,D,20101007,000000,8.05285,8.09285,8.05285,8.09285,3235.7727039244,0
+BKTI.US,D,20101008,000000,8.0119,9.5667,8.0119,8.69055,14150.352360785,0
+BKTI.US,D,20101011,000000,8.57065,8.96995,8.57065,8.61115,2784.9468670058,0
+BKTI.US,D,20101012,000000,8.53065,8.57065,8.4117,8.4117,5338.9429185568,0
+BKTI.US,D,20101013,000000,8.4512,8.4907,8.17275,8.25275,10848.945322095,0
+BKTI.US,D,20101014,000000,8.3322,8.4117,8.25275,8.25275,4372.4773391392,0
+BKTI.US,D,20101015,000000,8.4117,8.4117,8.0119,8.2908,2158.1389699982,0
+BKTI.US,D,20101018,000000,8.2908,8.3717,8.25275,8.25275,4339.6601717566,0
+BKTI.US,D,20101019,000000,8.25275,8.3717,8.25275,8.2908,5717.9812018258,0
+BKTI.US,D,20101020,000000,8.3717,8.57065,8.3322,8.57065,7609.4806868404,0
+BKTI.US,D,20101021,000000,8.57065,8.92995,8.53065,8.61115,9497.6984551168,0
+BKTI.US,D,20101022,000000,8.61115,8.73155,8.3717,8.3717,8892.2217169078,0
+BKTI.US,D,20101025,000000,8.3717,8.3717,8.17275,8.3322,8702.0872533848,0
+BKTI.US,D,20101026,000000,8.2908,8.3322,8.05285,8.2908,6881.349785539,0
+BKTI.US,D,20101027,000000,8.17275,8.3322,8.09285,8.21085,1929.6494420969,0
+BKTI.US,D,20101028,000000,8.25275,8.3322,8.17275,8.2908,1959.5951073335,0
+BKTI.US,D,20101029,000000,8.2908,8.2908,8.13235,8.13235,2690.3924034848,0
+BKTI.US,D,20101101,000000,8.25275,8.3717,7.61405,7.9739,13628.559399401,0
+BKTI.US,D,20101102,000000,7.9739,8.2908,7.69595,8.2908,8592.9701718376,0
+BKTI.US,D,20101103,000000,8.2908,8.2908,8.05285,8.05285,6416.781759779,0
+BKTI.US,D,20101104,000000,8.13235,8.25275,8.09285,8.21085,7408.680643918,0
+BKTI.US,D,20101105,000000,8.25275,8.3717,8.21085,8.2908,10362.225708352,0
+BKTI.US,D,20101108,000000,8.3322,8.3717,8.25275,8.25275,6875.606781247,0
+BKTI.US,D,20101109,000000,8.25275,8.3322,8.17275,8.2908,10078.562317789,0
+BKTI.US,D,20101110,000000,8.2908,8.77005,8.09285,8.65105,9564.768540955,0
+BKTI.US,D,20101111,000000,8.09285,8.53065,8.05285,8.4907,9793.6682834486,0
+BKTI.US,D,20101112,000000,8.3322,8.4512,7.9739,8.09285,7513.6955795424,0
+BKTI.US,D,20101115,000000,8.05285,8.2908,7.9739,7.9739,8804.4357941592,0
+BKTI.US,D,20101116,000000,8.0119,8.0119,7.69595,7.85395,9059.3841632628,0
+BKTI.US,D,20101117,000000,7.9329,8.0119,7.57455,7.9329,7557.7936482128,0
+BKTI.US,D,20101118,000000,7.85395,7.85395,7.57455,7.65355,1088.2993133255,0
+BKTI.US,D,20101119,000000,7.73255,7.77495,7.0563,7.0563,15978.678798588,0
+BKTI.US,D,20101122,000000,7.13625,7.69595,6.657,6.657,25431.45875585,0
+BKTI.US,D,20101123,000000,6.69795,7.33615,6.45905,6.81595,20635.434850178,0
+BKTI.US,D,20101124,000000,7.0168,7.4951,6.8569,6.8569,10327.972789897,0
+BKTI.US,D,20101126,000000,6.8569,6.8569,6.578,6.6185,7017.3359228806,0
+BKTI.US,D,20101129,000000,6.538,6.81595,6.538,6.73645,20979.194678512,0
+BKTI.US,D,20101130,000000,6.77695,6.81595,5.81985,6.4981,71534.656353296,0
+BKTI.US,D,20101201,000000,6.2187,6.73645,6.2187,6.657,7725.161201864,0
+BKTI.US,D,20101202,000000,6.73645,7.25575,6.6185,7.17575,15238.65167411,0
+BKTI.US,D,20101203,000000,7.25575,7.4951,7.21575,7.4537,7607.2245065828,0
+BKTI.US,D,20101206,000000,6.73645,7.5331,6.69795,7.25575,5769.258025861,0
+BKTI.US,D,20101207,000000,7.25575,7.33615,7.17575,7.17575,6834.3802147226,0
+BKTI.US,D,20101208,000000,7.13625,7.2957,6.8959,6.8959,7889.0419314808,0
+BKTI.US,D,20101209,000000,6.8569,6.93685,6.81595,6.8569,10503.134420801,0
+BKTI.US,D,20101210,000000,6.93685,6.9768,6.8959,6.9768,1328.8901716992,0
+BKTI.US,D,20101213,000000,6.9768,7.25575,6.93685,7.0563,9495.237167563,0
+BKTI.US,D,20101214,000000,6.657,6.9768,6.578,6.657,10399.760343546,0
+BKTI.US,D,20101215,000000,6.578,6.73645,6.37815,6.41955,9087.8940774266,0
+BKTI.US,D,20101216,000000,6.578,6.73645,6.33915,6.578,15322.745665528,0
+BKTI.US,D,20101217,000000,6.578,7.17575,6.578,7.17575,12555.232918694,0
+BKTI.US,D,20101220,000000,7.25575,8.25275,7.21575,7.81395,33237.842446986,0
+BKTI.US,D,20101221,000000,7.8934,7.9329,7.4537,7.4951,11431.24493584,0
+BKTI.US,D,20101222,000000,8.0119,8.25275,6.578,7.0168,13403.761802831,0
+BKTI.US,D,20101223,000000,7.0563,7.61405,6.9768,7.17575,10712.754077457,0
+BKTI.US,D,20101227,000000,7.17575,7.77495,7.17575,7.21575,5554.5106868012,0
+BKTI.US,D,20101228,000000,7.2957,7.4537,7.21575,7.25575,2920.9330043476,0
+BKTI.US,D,20101229,000000,7.33615,7.3742,7.25575,7.3742,4862.8888842128,0
+BKTI.US,D,20101230,000000,7.4156,7.4156,7.21575,7.21575,3244.1821030662,0
+BKTI.US,D,20101231,000000,7.21575,7.2957,7.17575,7.17575,4633.578927127,0
+BKTI.US,D,20110103,000000,7.21575,7.25575,7.0958,7.0958,5513.694334869,0
+BKTI.US,D,20110104,000000,7.17575,7.17575,7.0168,7.0563,2031.9979828714,0
+BKTI.US,D,20110105,000000,7.0958,7.25575,7.0563,7.13625,2710.903133099,0
+BKTI.US,D,20110106,000000,7.17575,7.17575,6.77695,7.0168,6592.1484979798,0
+BKTI.US,D,20110107,000000,7.0168,7.2957,7.0168,7.13625,5523.1292704916,0
+BKTI.US,D,20110110,000000,7.77495,8.13235,7.2957,7.85395,23901.973648524,0
+BKTI.US,D,20110111,000000,7.9329,7.9739,7.61405,7.61405,6096.1990559102,0
+BKTI.US,D,20110112,000000,7.69595,7.9739,7.69595,7.8934,4640.1423606034,0
+BKTI.US,D,20110113,000000,7.9739,8.21085,7.69595,8.17275,24743.939099184,0
+BKTI.US,D,20110114,000000,8.09285,8.17275,7.9739,8.05285,7200.2916310386,0
+BKTI.US,D,20110118,000000,8.3322,8.3717,7.9739,7.9739,19558.416438141,0
+BKTI.US,D,20110119,000000,7.9739,8.17275,7.8934,7.8934,8227.6740774102,0
+BKTI.US,D,20110120,000000,7.9329,7.9329,7.3742,7.4537,6591.5331760914,0
+BKTI.US,D,20110121,000000,7.4537,7.4537,7.25575,7.3742,5747.9268670624,0
+BKTI.US,D,20110124,000000,7.3742,7.4537,6.9768,7.0958,9320.4857512506,0
+BKTI.US,D,20110125,000000,6.73645,7.0168,6.657,6.9768,13727.831330734,0
+BKTI.US,D,20110126,000000,6.9768,7.0563,6.69795,7.0563,5577.482703969,0
+BKTI.US,D,20110127,000000,7.0958,7.4951,7.0958,7.4156,4922.9853219822,0
+BKTI.US,D,20110128,000000,7.3742,7.3742,6.77695,7.3742,5997.7475537624,0
+BKTI.US,D,20110131,000000,7.3742,7.57455,6.9768,7.57455,5771.924420711,0
+BKTI.US,D,20110201,000000,7.4537,7.57455,6.8569,7.0563,17217.321759985,0
+BKTI.US,D,20110202,000000,7.0958,7.25575,6.81595,6.8959,6253.7214593468,0
+BKTI.US,D,20110203,000000,6.81595,7.0168,6.77695,7.0168,7646.1948928496,0
+BKTI.US,D,20110204,000000,7.0168,7.2957,7.0168,7.2957,4175.9845494358,0
+BKTI.US,D,20110207,000000,7.4156,7.77495,7.4156,7.61405,7452.5736052924,0
+BKTI.US,D,20110208,000000,7.61405,7.61405,7.2957,7.4951,3883.0913305462,0
+BKTI.US,D,20110209,000000,7.3742,7.4156,7.3742,7.3742,2595.4277253714,0
+BKTI.US,D,20110210,000000,7.2957,7.4951,7.21575,7.33615,2830.4806867492,0
+BKTI.US,D,20110211,000000,7.2957,7.57455,7.2957,7.57455,3960.2116738952,0
+BKTI.US,D,20110214,000000,7.5331,7.69595,7.5331,7.61405,8504.1587126086,0
+BKTI.US,D,20110215,000000,7.61405,7.61405,7.57455,7.61405,1129.1156652576,0
+BKTI.US,D,20110216,000000,7.61405,7.77495,7.61405,7.73255,4221.313261883,0
+BKTI.US,D,20110218,000000,7.57455,8.05285,7.57455,7.9739,5970.4682833756,0
+BKTI.US,D,20110222,000000,7.85395,7.85395,7.65355,7.65355,5093.0192704834,0
+BKTI.US,D,20110223,000000,7.5331,7.73255,7.3742,7.61405,1791.6122317938,0
+BKTI.US,D,20110224,000000,7.69595,7.9739,7.5331,7.61405,4075.0717597344,0
+BKTI.US,D,20110225,000000,7.4951,7.57455,7.33615,7.4156,2083.2748069066,0
+BKTI.US,D,20110228,000000,7.57455,7.8934,7.57455,7.73255,4944.316480781,0
+BKTI.US,D,20110301,000000,7.73255,7.73255,7.4156,7.57455,4870.0676395778,0
+BKTI.US,D,20110302,000000,7.57455,7.57455,6.9768,7.0958,5059.9969958046,0
+BKTI.US,D,20110303,000000,6.25915,6.9768,6.25915,6.538,15015.494935909,0
+BKTI.US,D,20110304,000000,6.8959,6.8959,6.538,6.6185,2094.7608154906,0
+BKTI.US,D,20110307,000000,6.578,6.73645,6.25915,6.4981,7229.4168670906,0
+BKTI.US,D,20110308,000000,6.578,6.77695,6.25915,6.37815,6898.1685838226,0
+BKTI.US,D,20110309,000000,6.33915,6.578,6.33915,6.578,2503.1294421078,0
+BKTI.US,D,20110310,000000,6.578,6.578,6.41955,6.538,988.20695280854,0
+BKTI.US,D,20110311,000000,6.37815,6.73645,6.37815,6.578,6574.919485104,0
+BKTI.US,D,20110314,000000,6.578,6.578,6.45905,6.4981,1616.0403862969,0
+BKTI.US,D,20110315,000000,6.37815,6.4981,6.37815,6.41955,2235.8746352358,0
+BKTI.US,D,20110316,000000,6.45905,6.45905,6.37815,6.45905,1455.2362661222,0
+BKTI.US,D,20110317,000000,6.4981,6.8569,6.4981,6.77695,1844.3248069021,0
+BKTI.US,D,20110318,000000,6.77695,6.77695,6.6185,6.69795,1226.1314163324,0
+BKTI.US,D,20110321,000000,6.8569,6.9768,6.69795,6.73645,2445.6993991882,0
+BKTI.US,D,20110322,000000,6.73645,6.73645,6.578,6.6185,2133.115879869,0
+BKTI.US,D,20110323,000000,6.6185,6.69795,6.6185,6.69795,1099.9904292055,0
+BKTI.US,D,20110324,000000,6.657,6.69795,6.578,6.578,2432.162317643,0
+BKTI.US,D,20110325,000000,6.6185,6.6185,6.41955,6.6185,6195.4709872426,0
+BKTI.US,D,20110328,000000,6.578,6.578,6.45905,6.4981,2055.9955365198,0
+BKTI.US,D,20110329,000000,6.4981,7.17575,6.4981,6.4981,927.90540774302,0
+BKTI.US,D,20110330,000000,6.538,6.578,6.25915,6.33915,5053.228455032,0
+BKTI.US,D,20110331,000000,6.33915,6.4981,6.33915,6.33915,2513.3848069148,0
+BKTI.US,D,20110401,000000,6.41955,6.41955,6.25915,6.33915,2496.9762232236,0
+BKTI.US,D,20110404,000000,6.37815,6.37815,6.2187,6.2187,5924.1140344478,0
+BKTI.US,D,20110405,000000,6.1792,6.1792,5.81985,5.89985,11659.324249149,0
+BKTI.US,D,20110406,000000,5.89985,6.13875,5.86135,5.9788,6418.0124035558,0
+BKTI.US,D,20110407,000000,6.0588,6.0588,5.5415,5.5415,13176.708026002,0
+BKTI.US,D,20110408,000000,5.58,5.58,5.18265,5.26115,19951.607124844,0
+BKTI.US,D,20110411,000000,5.30165,5.73995,4.98274,5.66045,10246.955407921,0
+BKTI.US,D,20110412,000000,5.69995,5.89985,5.30165,5.86135,5265.1042919458,0
+BKTI.US,D,20110413,000000,5.89985,6.25915,5.89985,6.0588,9255.2616310778,0
+BKTI.US,D,20110414,000000,6.13875,6.33915,6.0588,6.0588,3337.3008155142,0
+BKTI.US,D,20110415,000000,6.13875,6.25915,6.0588,6.09875,3075.378798342,0
+BKTI.US,D,20110418,000000,6.0198,6.0198,5.73995,5.73995,6875.606781247,0
+BKTI.US,D,20110419,000000,5.73995,5.9403,5.66045,5.69995,4093.531416387,0
+BKTI.US,D,20110420,000000,5.78085,5.9403,5.78085,5.89985,3687.4189700274,0
+BKTI.US,D,20110421,000000,5.86135,5.86135,5.78085,5.86135,5810.0743777932,0
+BKTI.US,D,20110425,000000,5.81985,5.86135,5.58,5.73995,9041.9500430908,0
+BKTI.US,D,20110426,000000,5.73995,5.78085,5.5415,5.5415,3001.1299571388,0
+BKTI.US,D,20110427,000000,5.58,5.73995,5.5415,5.66045,2659.2160944714,0
+BKTI.US,D,20110428,000000,5.66045,5.73995,5.58,5.62145,2909.6521030598,0
+BKTI.US,D,20110429,000000,5.62145,5.81985,5.62145,5.78085,5882.0670387388,0
+BKTI.US,D,20110502,000000,5.81985,5.86135,5.73995,5.81985,1956.5184978914,0
+BKTI.US,D,20110503,000000,5.78085,5.81985,5.73995,5.78085,2432.5725322352,0
+BKTI.US,D,20110504,000000,5.73995,5.81985,5.58,5.66045,3712.4420601566,0
+BKTI.US,D,20110505,000000,5.5415,5.5415,5.26115,5.30165,18745.371116237,0
+BKTI.US,D,20110506,000000,5.30165,5.501,5.18265,5.30165,2110.1438627012,0
+BKTI.US,D,20110509,000000,5.34205,5.34205,4.94276,5.22215,4127.1690129542,0
+BKTI.US,D,20110510,000000,5.18265,5.38205,4.94276,5.22215,10062.974163282,0
+BKTI.US,D,20110511,000000,5.26115,5.501,5.18265,5.42105,7617.0696567976,0
+BKTI.US,D,20110512,000000,5.34205,5.38205,5.22215,5.26115,3310.4317597198,0
+BKTI.US,D,20110513,000000,5.30165,5.38205,5.18265,5.38205,3081.9422318184,0
+BKTI.US,D,20110516,000000,5.30165,5.34205,5.0632,5.22215,4867.1961374318,0
+BKTI.US,D,20110517,000000,5.18265,5.26115,4.90329,5.1027,5354.5310730634,0
+BKTI.US,D,20110518,000000,5.0632,5.5415,5.0632,5.46105,8749.6721460896,0
+BKTI.US,D,20110519,000000,5.34205,5.34205,5.1427,5.34205,1085.4278111795,0
+BKTI.US,D,20110520,000000,5.26115,5.58,5.26115,5.501,3348.581716802,0
+BKTI.US,D,20110523,000000,5.501,5.501,5.26115,5.26115,2030.9724463906,0
+BKTI.US,D,20110524,000000,5.30165,5.5415,5.30165,5.34205,1956.5184978914,0
+BKTI.US,D,20110525,000000,5.30165,5.38205,5.26115,5.30165,1655.420987156,0
+BKTI.US,D,20110526,000000,5.38205,5.46105,5.34205,5.46105,3835.3013305452,0
+BKTI.US,D,20110527,000000,5.501,5.58,5.38205,5.38205,3014.667038684,0
+BKTI.US,D,20110531,000000,5.46105,5.58,5.30165,5.38205,1955.6980687068,0
+BKTI.US,D,20110601,000000,5.42105,5.501,5.34205,5.46105,1630.6030043229,0
+BKTI.US,D,20110602,000000,5.501,5.73995,5.46105,5.58,3868.9389271124,0
+BKTI.US,D,20110603,000000,5.501,5.69995,5.501,5.58,3840.0187983564,0
+BKTI.US,D,20110606,000000,5.58,5.73995,5.38205,5.58,2371.245450689,0
+BKTI.US,D,20110607,000000,5.58,5.69995,5.46105,5.501,5230.2360516018,0
+BKTI.US,D,20110608,000000,5.38205,5.46105,5.26115,5.46105,654.90759657902,0
+BKTI.US,D,20110609,000000,5.42105,5.5415,5.38205,5.5415,2845.8637339598,0
+BKTI.US,D,20110610,000000,5.501,5.5415,5.26115,5.5415,2323.8656652804,0
+BKTI.US,D,20110613,000000,5.34205,5.501,4.94276,5.22215,5408.4742919486,0
+BKTI.US,D,20110614,000000,5.18265,5.5415,5.1427,5.30165,2135.5771674226,0
+BKTI.US,D,20110615,000000,5.22215,5.34205,5.22215,5.30165,1817.8659656999,0
+BKTI.US,D,20110616,000000,5.34205,5.501,4.94276,5.18265,3973.7487554406,0
+BKTI.US,D,20110617,000000,5.26115,5.501,5.26115,5.46105,588.65793992538,0
+BKTI.US,D,20110620,000000,5.38205,5.42105,5.1027,5.1427,1532.5617167674,0
+BKTI.US,D,20110621,000000,5.18265,5.26115,4.98274,5.02275,3067.9949356808,0
+BKTI.US,D,20110622,000000,4.90329,5.18265,4.90329,5.1427,471.74678112488,0
+BKTI.US,D,20110623,000000,5.1027,5.30165,5.1027,5.18265,2408.5749785866,0
+BKTI.US,D,20110624,000000,5.1027,5.1027,4.82332,5.0632,2335.1465665682,0
+BKTI.US,D,20110627,000000,5.02275,5.46105,4.94276,5.42105,2379.6548498308,0
+BKTI.US,D,20110628,000000,5.30165,5.30165,4.82332,5.18265,5753.259656762,0
+BKTI.US,D,20110629,000000,5.22215,5.5415,5.22215,5.5415,953.33871246452,0
+BKTI.US,D,20110630,000000,5.5415,5.5415,5.42105,5.5415,1191.6733905807,0
+BKTI.US,D,20110701,000000,5.5415,5.5415,5.5415,5.5415,26.458841202222,0
+BKTI.US,D,20110705,000000,5.58,5.58,5.18265,5.18265,1529.8953219176,0
+BKTI.US,D,20110706,000000,5.22215,5.38205,5.22215,5.34205,5505.9002576158,0
+BKTI.US,D,20110707,000000,5.34205,5.34205,4.86428,5.02275,5141.2194850766,0
+BKTI.US,D,20110708,000000,4.98274,5.0632,4.94276,4.94276,4376.579485062,0
+BKTI.US,D,20110711,000000,4.94276,4.98274,4.82332,4.94276,3603.7351932018,0
+BKTI.US,D,20110712,000000,5.02275,5.1027,4.98274,5.1027,1379.9618884383,0
+BKTI.US,D,20110713,000000,5.0632,5.18265,5.0632,5.18265,3283.5627039252,0
+BKTI.US,D,20110714,000000,4.82332,5.0632,4.82332,5.02275,4214.7498284066,0
+BKTI.US,D,20110715,000000,5.02275,5.02275,4.90329,4.98274,871.70600860032,0
+BKTI.US,D,20110718,000000,4.98274,4.98274,4.82332,4.90329,1517.1786695568,0
+BKTI.US,D,20110719,000000,4.78482,4.98274,4.78482,4.94276,4465.3909442912,0
+BKTI.US,D,20110720,000000,4.94276,4.98274,4.94276,4.98274,1129.1156652576,0
+BKTI.US,D,20110721,000000,4.98274,4.98274,4.86428,4.90329,2268.07648073,0
+BKTI.US,D,20110722,000000,4.86428,4.98274,4.82332,4.86428,1888.0126609802,0
+BKTI.US,D,20110725,000000,4.86428,4.98274,4.86428,4.94276,1707.9284549682,0
+BKTI.US,D,20110726,000000,4.94276,4.94276,4.82332,4.82332,1954.6725322261,0
+BKTI.US,D,20110727,000000,4.78482,4.86428,4.62392,4.62392,865.96300430836,0
+BKTI.US,D,20110728,000000,4.58394,4.86428,4.30555,4.30555,13923.09347666,0
+BKTI.US,D,20110729,000000,4.30555,4.425,4.02668,4.22657,2275.460343391,0
+BKTI.US,D,20110801,000000,4.26557,4.386,4.14612,4.26557,7925.551030194,0
+BKTI.US,D,20110802,000000,4.26557,4.54396,4.26557,4.54396,2855.5037768784,0
+BKTI.US,D,20110803,000000,4.54396,4.54396,4.46595,4.46595,188.08339056153,0
+BKTI.US,D,20110804,000000,4.54396,4.98274,4.54396,4.74337,1543.4324034629,0
+BKTI.US,D,20110805,000000,4.70388,4.70388,4.22657,4.54396,2095.9914592674,0
+BKTI.US,D,20110808,000000,4.34504,4.46595,3.98523,4.10712,2498.6170815928,0
+BKTI.US,D,20110809,000000,4.26557,4.386,3.98523,4.386,1705.4671674145,0
+BKTI.US,D,20110810,000000,3.82775,3.98523,3.58837,3.82775,9038.4632190564,0
+BKTI.US,D,20110811,000000,4.10712,4.10712,3.78728,3.90674,15813.362317898,0
+BKTI.US,D,20110812,000000,3.98523,3.98523,3.98523,3.98523,1254.0260086076,0
+BKTI.US,D,20110815,000000,3.98523,3.98523,3.58837,3.62737,4627.0154936504,0
+BKTI.US,D,20110816,000000,3.58837,3.90674,3.54741,3.90674,1265.5120171915,0
+BKTI.US,D,20110817,000000,3.86773,4.02668,3.86773,4.02668,276.27952790226,0
+BKTI.US,D,20110818,000000,3.82775,3.90674,3.74634,3.78728,4661.8837339944,0
+BKTI.US,D,20110819,000000,3.90674,4.22657,3.90674,3.98523,2784.3315451174,0
+BKTI.US,D,20110822,000000,4.62392,4.62392,3.58837,3.74634,2768.9484979068,0
+BKTI.US,D,20110823,000000,3.78728,3.90674,3.66784,3.74634,2175.162875578,0
+BKTI.US,D,20110824,000000,3.54741,4.02668,3.54741,3.66784,3789.5624035058,0
+BKTI.US,D,20110825,000000,3.90674,4.02668,3.78728,3.98523,1643.729871276,0
+BKTI.US,D,20110826,000000,3.98523,4.54396,3.94672,4.34504,1551.2264807163,0
+BKTI.US,D,20110829,000000,4.386,4.386,4.26557,4.34504,1956.5184978914,0
+BKTI.US,D,20110830,000000,4.386,4.58394,4.386,4.50496,3456.6732618684,0
+BKTI.US,D,20110831,000000,4.50496,4.50496,4.18561,4.26557,1442.5196137614,0
+BKTI.US,D,20110901,000000,4.30555,4.86428,4.22657,4.62392,3658.7039485676,0
+BKTI.US,D,20110902,000000,4.6639,4.6639,4.386,4.50496,752.12845494996,0
+BKTI.US,D,20110906,000000,4.386,4.425,4.386,4.386,2960.3136052066,0
+BKTI.US,D,20110907,000000,4.386,4.58394,4.386,4.425,1781.3568669868,0
+BKTI.US,D,20110908,000000,4.50496,4.54396,4.386,4.386,258.43519313798,0
+BKTI.US,D,20110909,000000,4.386,4.46595,4.30555,4.30555,1754.6929184884,0
+BKTI.US,D,20110912,000000,4.30555,4.386,4.30555,4.30555,405.49712447126,0
+BKTI.US,D,20110913,000000,4.34504,4.34504,4.14612,4.22657,215.56776824446,0
+BKTI.US,D,20110914,000000,4.10712,4.386,4.06567,4.386,4338.2244206836,0
+BKTI.US,D,20110915,000000,4.22657,4.26557,4.22657,4.22657,333.50446352568,0
+BKTI.US,D,20110916,000000,4.386,4.54396,4.22657,4.54396,785.1507296287,0
+BKTI.US,D,20110919,000000,4.50496,4.54396,4.50496,4.50496,375.75656653076,0
+BKTI.US,D,20110920,000000,4.54396,4.54396,4.26557,4.386,451.4411588069,0
+BKTI.US,D,20110921,000000,4.34504,4.34504,4.26557,4.26557,75.47948497998,0
+BKTI.US,D,20110922,000000,4.18561,4.18561,3.94672,3.94672,1514.7173820031,0
+BKTI.US,D,20110923,000000,3.98523,3.98523,3.54741,3.82775,3659.7294850484,0
+BKTI.US,D,20110926,000000,3.82775,3.86773,3.82775,3.86773,1153.5234334984,0
+BKTI.US,D,20110927,000000,3.74634,4.06567,3.58837,4.02668,13249.316008836,0
+BKTI.US,D,20110928,000000,3.98523,4.22657,3.94672,4.14612,1179.161845516,0
+BKTI.US,D,20110929,000000,3.90674,3.98523,3.54741,3.62737,7298.9482404826,0
+BKTI.US,D,20110930,000000,3.74634,4.14612,3.62737,3.90674,4711.929914253,0
+BKTI.US,D,20111003,000000,4.02668,4.14612,3.94672,4.02668,2949.4429185112,0
+BKTI.US,D,20111004,000000,3.90674,3.98523,3.74634,3.98523,3477.5942060748,0
+BKTI.US,D,20111005,000000,3.98523,4.02668,3.78728,4.02668,2276.6909871678,0
+BKTI.US,D,20111006,000000,3.94672,3.98523,3.94672,3.98523,5317.406652462,0
+BKTI.US,D,20111007,000000,3.98523,3.98523,3.94672,3.94672,509.691630911,0
+BKTI.US,D,20111010,000000,3.78728,3.94672,3.78728,3.94672,4665.9858799172,0
+BKTI.US,D,20111011,000000,3.62737,3.90674,3.62737,3.74634,426.6231759738,0
+BKTI.US,D,20111013,000000,3.70684,3.94672,3.54741,3.94672,1607.2207725628,0
+BKTI.US,D,20111014,000000,3.94672,3.94672,3.94672,3.94672,276.27952790226,0
+BKTI.US,D,20111017,000000,4.02668,4.02668,3.94672,3.94672,777.35665237534,0
+BKTI.US,D,20111018,000000,3.90674,3.98523,3.70684,3.70684,3431.4450644432,0
+BKTI.US,D,20111019,000000,3.98523,4.10712,3.94672,4.10712,977.95158800148,0
+BKTI.US,D,20111021,000000,3.98523,3.98523,3.78728,3.98523,5945.2400859502,0
+BKTI.US,D,20111024,000000,3.98523,3.98523,3.62737,3.98523,1892.5250214953,0
+BKTI.US,D,20111026,000000,3.74634,3.98523,3.70684,3.98523,1681.469613766,0
+BKTI.US,D,20111027,000000,3.90674,3.98523,3.90674,3.98523,702.69759657992,0
+BKTI.US,D,20111028,000000,3.98523,3.98523,3.90674,3.98523,777.35665237534,0
+BKTI.US,D,20111101,000000,3.62737,3.94672,3.62737,3.94672,1103.2721459438,0
+BKTI.US,D,20111102,000000,3.98523,3.98523,3.82775,3.90674,225.82313305152,0
+BKTI.US,D,20111103,000000,3.98523,3.98523,3.98523,3.98523,1354.733691013,0
+BKTI.US,D,20111104,000000,3.98523,3.98523,3.98523,3.98523,175.57184549691,0
+BKTI.US,D,20111107,000000,3.98523,3.98523,3.62737,3.86773,2087.992274718,0
+BKTI.US,D,20111108,000000,3.82775,3.98523,3.74634,3.94672,715.82446353296,0
+BKTI.US,D,20111109,000000,3.82775,3.90674,3.58837,3.90674,2068.7121888806,0
+BKTI.US,D,20111110,000000,3.98523,4.54396,3.78728,3.98523,28233.839743028,0
+BKTI.US,D,20111111,000000,3.98523,4.26557,3.62737,3.94672,5976.826609556,0
+BKTI.US,D,20111114,000000,3.98523,4.06567,3.98523,4.06567,752.74377683838,0
+BKTI.US,D,20111115,000000,3.98523,3.98523,3.58837,3.78728,1718.1838197753,0
+BKTI.US,D,20111116,000000,3.62737,4.02668,3.62737,3.94672,3059.9957511314,0
+BKTI.US,D,20111117,000000,3.98523,3.98523,3.90674,3.98523,1755.7184549691,0
+BKTI.US,D,20111118,000000,3.78728,4.14612,3.78728,4.10712,1800.4318455279,0
+BKTI.US,D,20111121,000000,4.10712,4.34504,4.02668,4.30555,5681.6772104088,0
+BKTI.US,D,20111122,000000,4.14612,4.34504,4.06567,4.30555,4014.7702146688,0
+BKTI.US,D,20111123,000000,4.30555,4.30555,4.06567,4.14612,2568.3535622808,0
+BKTI.US,D,20111125,000000,4.18561,4.30555,4.18561,4.30555,1956.7236051875,0
+BKTI.US,D,20111128,000000,4.26557,4.386,4.26557,4.26557,1442.5196137614,0
+BKTI.US,D,20111129,000000,4.30555,4.425,4.30555,4.386,2125.1166953194,0
+BKTI.US,D,20111130,000000,4.425,4.54396,4.22657,4.54396,2960.3136052066,0
+BKTI.US,D,20111201,000000,4.425,4.46595,4.425,4.46595,4358.3249357054,0
+BKTI.US,D,20111202,000000,4.46595,4.50496,4.425,4.425,3436.7778541428,0
+BKTI.US,D,20111205,000000,4.425,4.58394,4.10712,4.46595,8940.2168242048,0
+BKTI.US,D,20111206,000000,4.46595,4.46595,4.30555,4.386,2455.9547639954,0
+BKTI.US,D,20111207,000000,4.46595,4.50496,4.22657,4.46595,4966.6731760604,0
+BKTI.US,D,20111208,000000,4.54396,4.54396,4.30555,4.30555,2009.0259657036,0
+BKTI.US,D,20111209,000000,4.34504,4.58394,4.34504,4.34504,5292.998884221,0
+BKTI.US,D,20111212,000000,4.30555,4.58394,4.30555,4.54396,6634.605708281,0
+BKTI.US,D,20111213,000000,4.58394,4.6639,4.34504,4.386,4473.1850215446,0
+BKTI.US,D,20111214,000000,4.425,4.58394,4.386,4.58394,3440.2646781772,0
+BKTI.US,D,20111215,000000,4.70388,4.70388,4.54396,4.62392,4405.499613818,0
+BKTI.US,D,20111216,000000,4.6639,4.78482,4.386,4.386,20897.356867352,0
+BKTI.US,D,20111219,000000,4.34504,4.58394,4.34504,4.58394,10844.022746988,0
+BKTI.US,D,20111220,000000,4.54396,4.54396,4.30555,4.386,11464.062103223,0
+BKTI.US,D,20111221,000000,4.386,4.425,4.22657,4.425,1994.2582403814,0
+BKTI.US,D,20111222,000000,4.386,4.58394,4.26557,4.58394,3668.7542060786,0
+BKTI.US,D,20111223,000000,4.54396,4.54396,4.14612,4.30555,15219.371588273,0
+BKTI.US,D,20111227,000000,4.34504,4.425,4.22657,4.386,6834.1751074264,0
+BKTI.US,D,20111228,000000,4.46595,4.46595,4.386,4.386,3637.7830043612,0
+BKTI.US,D,20111229,000000,4.386,4.386,4.18561,4.26557,9498.108669709,0
+BKTI.US,D,20111230,000000,4.22657,4.386,4.22657,4.386,6935.4981117202,0
+BKTI.US,D,20120103,000000,4.386,4.94276,4.386,4.78482,2670.9072103514,0
+BKTI.US,D,20120104,000000,4.78482,5.0632,4.78482,5.0632,2307.457081589,0
+BKTI.US,D,20120105,000000,4.98274,5.0632,4.82332,5.0632,357.09180258192,0
+BKTI.US,D,20120106,000000,5.02275,5.30165,4.78482,5.30165,7221.6227898372,0
+BKTI.US,D,20120109,000000,5.1427,5.18265,4.78482,4.78482,6209.4182833802,0
+BKTI.US,D,20120110,000000,4.78482,4.90329,4.74337,4.78482,3135.6803434074,0
+BKTI.US,D,20120111,000000,4.74337,4.74337,4.46595,4.54396,1555.9439485275,0
+BKTI.US,D,20120112,000000,4.50496,4.82332,4.50496,4.78482,1549.9958369394,0
+BKTI.US,D,20120113,000000,4.70388,4.74337,4.70388,4.74337,1102.2466094631,0
+BKTI.US,D,20120117,000000,4.6639,5.1027,4.6639,4.98274,1304.2772961622,0
+BKTI.US,D,20120118,000000,4.98274,5.69995,4.98274,5.42105,3898.884592349,0
+BKTI.US,D,20120119,000000,5.46105,5.46105,5.22215,5.22215,3072.3021888998,0
+BKTI.US,D,20120123,000000,5.501,5.69995,4.78482,4.78482,2670.9072103514,0
+BKTI.US,D,20120124,000000,4.90329,5.1427,4.86428,4.86428,1907.0876395213,0
+BKTI.US,D,20120125,000000,5.02275,5.30165,4.86428,4.86428,4599.9413305598,0
+BKTI.US,D,20120126,000000,4.90329,4.98274,4.6639,4.6639,3360.8881545706,0
+BKTI.US,D,20120127,000000,4.78482,4.98274,4.78482,4.98274,815.30150216146,0
+BKTI.US,D,20120130,000000,5.0632,5.30165,4.98274,5.1427,6669.6790559212,0
+BKTI.US,D,20120131,000000,5.0632,5.26115,5.0632,5.22215,726.4900429323,0
+BKTI.US,D,20120201,000000,5.18265,5.22215,4.98274,5.22215,1329.3003862914,0
+BKTI.US,D,20120202,000000,4.98274,5.1027,4.86428,4.98274,1354.733691013,0
+BKTI.US,D,20120203,000000,4.86428,5.1427,4.74337,4.86428,4376.9896996542,0
+BKTI.US,D,20120206,000000,4.78482,5.22215,4.70388,5.1427,5873.0423177086,0
+BKTI.US,D,20120207,000000,5.34205,5.46105,5.30165,5.30165,601.78480687842,0
+BKTI.US,D,20120208,000000,5.18265,5.26115,5.18265,5.26115,1529.8953219176,0
+BKTI.US,D,20120209,000000,5.26115,5.38205,4.90329,5.38205,1007.8972532381,0
+BKTI.US,D,20120210,000000,5.501,5.501,5.18265,5.18265,2526.9218884602,0
+BKTI.US,D,20120213,000000,5.501,5.501,5.22215,5.22215,2477.285922794,0
+BKTI.US,D,20120214,000000,5.0632,5.18265,4.94276,5.18265,5969.8529614872,0
+BKTI.US,D,20120215,000000,5.1427,5.38205,4.78482,5.38205,12972.216051749,0
+BKTI.US,D,20120216,000000,5.62145,5.62145,5.18265,5.26115,1497.6934764234,0
+BKTI.US,D,20120217,000000,5.30165,5.58,5.18265,5.501,2214.9536910294,0
+BKTI.US,D,20120221,000000,5.501,5.501,4.98274,5.02275,4240.183133128,0
+BKTI.US,D,20120222,000000,4.98274,5.1427,4.98274,4.98274,1296.8934335011,0
+BKTI.US,D,20120223,000000,4.98274,5.18265,4.82332,5.18265,2171.6760515436,0
+BKTI.US,D,20120224,000000,5.0632,5.18265,4.86428,4.86428,1308.5845493812,0
+BKTI.US,D,20120227,000000,5.1027,5.18265,4.82332,4.90329,3752.6430902004,0
+BKTI.US,D,20120228,000000,4.78482,5.18265,4.78482,4.82332,6386.0156653578,0
+BKTI.US,D,20120229,000000,5.1427,5.1427,5.02275,5.1027,2307.457081589,0
+BKTI.US,D,20120301,000000,5.1427,5.1427,4.98274,4.98274,375.75656653076,0
+BKTI.US,D,20120302,000000,5.1027,5.1027,4.98274,4.98274,657.57399142884,0
+BKTI.US,D,20120305,000000,5.1427,5.38205,5.1027,5.38205,2601.7860515518,0
+BKTI.US,D,20120306,000000,5.30165,5.38205,4.82332,5.1027,6894.6817597882,0
+BKTI.US,D,20120307,000000,4.82332,5.30165,4.82332,5.1027,2180.90587987,0
+BKTI.US,D,20120308,000000,5.02275,5.02275,4.58394,4.78482,4727.3129614636,0
+BKTI.US,D,20120309,000000,4.78482,4.78482,4.62392,4.70388,1964.5176824409,0
+BKTI.US,D,20120312,000000,4.6639,4.6639,4.58394,4.58394,1593.4785837214,0
+BKTI.US,D,20120313,000000,4.58394,4.86428,4.58394,4.70388,2136.6027039034,0
+BKTI.US,D,20120314,000000,4.62392,4.70388,4.50496,4.58394,509.48652361486,0
+BKTI.US,D,20120315,000000,4.58394,4.62392,4.46595,4.62392,2037.9460944594,0
+BKTI.US,D,20120316,000000,4.46595,5.02275,4.46595,4.94276,3612.1445923436,0
+BKTI.US,D,20120319,000000,5.1027,5.1027,4.90329,4.98274,1179.161845516,0
+BKTI.US,D,20120320,000000,4.98274,4.98274,4.62392,4.62392,1674.290858401,0
+BKTI.US,D,20120321,000000,4.54396,4.70388,4.54396,4.58394,2491.84854082,0
+BKTI.US,D,20120322,000000,4.58394,4.58394,4.22657,4.34504,2906.1652790254,0
+BKTI.US,D,20120323,000000,4.54396,4.54396,4.34504,4.34504,133.52484978795,0
+BKTI.US,D,20120326,000000,4.30555,4.54396,4.30555,4.34504,2820.6355365344,0
+BKTI.US,D,20120327,000000,4.46595,4.78482,4.46595,4.6639,3084.4035193722,0
+BKTI.US,D,20120328,000000,6.0198,8.3717,5.58,7.25575,378973.67447074,0
+BKTI.US,D,20120329,000000,7.2957,7.81395,5.9788,6.45905,102593.64399337,0
+BKTI.US,D,20120330,000000,6.45905,7.0168,6.45905,6.4981,20097.028197808,0
+BKTI.US,D,20120402,000000,6.0588,6.73645,6.0198,6.578,25206.866266576,0
+BKTI.US,D,20120403,000000,6.578,6.93685,6.1792,6.37815,10912.733691195,0
+BKTI.US,D,20120404,000000,6.29965,6.578,6.2187,6.25915,16847.308197746,0
+BKTI.US,D,20120405,000000,6.41955,6.73645,6.2187,6.45905,8979.3923177678,0
+BKTI.US,D,20120409,000000,7.21575,7.21575,6.37815,7.0563,29719.84210357,0
+BKTI.US,D,20120410,000000,7.0563,7.0563,6.578,6.8959,13650.300772792,0
+BKTI.US,D,20120411,000000,7.0168,7.0168,6.2187,6.657,14592.358583969,0
+BKTI.US,D,20120412,000000,6.4981,6.69795,6.37815,6.37815,7497.4921031472,0
+BKTI.US,D,20120413,000000,6.4981,6.578,6.25915,6.45905,5131.9896567502,0
+BKTI.US,D,20120416,000000,6.2187,6.41955,6.2187,6.37815,4233.4145923554,0
+BKTI.US,D,20120417,000000,6.37815,6.37815,5.78085,5.86135,13704.449098974,0
+BKTI.US,D,20120418,000000,5.69995,5.73995,5.30165,5.34205,15450.527511024,0
+BKTI.US,D,20120419,000000,5.18265,5.58,5.18265,5.34205,5509.3870816502,0
+BKTI.US,D,20120420,000000,5.5415,6.0588,5.5415,5.9788,12093.331287784,0
+BKTI.US,D,20120423,000000,6.13875,6.37815,5.86135,6.2187,10798.078712652,0
+BKTI.US,D,20120424,000000,6.0588,6.0588,5.78085,6.0588,9030.669141803,0
+BKTI.US,D,20120425,000000,5.9788,6.0588,5.9403,5.9403,2511.9490558418,0
+BKTI.US,D,20120426,000000,6.09875,6.1792,5.89985,6.09875,9089.3298284994,0
+BKTI.US,D,20120427,000000,6.09875,6.13875,5.81985,5.89985,2007.1800000382,0
+BKTI.US,D,20120430,000000,5.73995,5.9788,5.73995,5.86135,2419.4456652822,0
+BKTI.US,D,20120501,000000,6.0588,6.1792,5.78085,5.89985,16334.129742801,0
+BKTI.US,D,20120502,000000,5.78085,6.09875,5.78085,5.78085,8621.069871409,0
+BKTI.US,D,20120503,000000,5.78085,5.78085,5.42105,5.66045,5022.2572533146,0
+BKTI.US,D,20120504,000000,5.501,5.58,5.38205,5.38205,3429.5990987778,0
+BKTI.US,D,20120507,000000,5.38205,5.66045,5.38205,5.5415,892.62695280672,0
+BKTI.US,D,20120508,000000,5.501,5.62145,5.38205,5.501,4462.9296567374,0
+BKTI.US,D,20120509,000000,5.42105,5.58,5.38205,5.38205,526.71553649072,0
+BKTI.US,D,20120510,000000,5.501,5.501,5.18265,5.22215,3440.8800000656,0
+BKTI.US,D,20120511,000000,5.1027,5.5415,4.98274,5.42105,4848.7364807792,0
+BKTI.US,D,20120514,000000,5.22215,5.62145,4.98274,5.1027,16464.783090443,0
+BKTI.US,D,20120515,000000,5.30165,5.9788,5.30165,5.58,8017.4390988654,0
+BKTI.US,D,20120516,000000,5.46105,5.78085,5.18265,5.34205,2194.032746823,0
+BKTI.US,D,20120517,000000,5.34205,5.34205,5.22215,5.22215,1906.6774249291,0
+BKTI.US,D,20120518,000000,5.38205,5.9403,5.22215,5.89985,7534.821631045,0
+BKTI.US,D,20120521,000000,5.86135,6.33915,5.86135,6.09875,10805.872789906,0
+BKTI.US,D,20120522,000000,6.33915,6.538,5.9788,6.29965,14398.32708182,0
+BKTI.US,D,20120523,000000,6.41955,6.578,6.33915,6.538,4327.5588412842,0
+BKTI.US,D,20120524,000000,6.41955,6.4981,6.1792,6.2187,2217.209871287,0
+BKTI.US,D,20120525,000000,6.0588,6.538,5.81985,6.538,4314.021759739,0
+BKTI.US,D,20120529,000000,6.37815,6.45905,5.9788,6.25915,3833.8655794722,0
+BKTI.US,D,20120530,000000,6.2187,6.69795,6.2187,6.538,7353.9169958484,0
+BKTI.US,D,20120531,000000,6.45905,6.538,6.41955,6.4981,611.42484979706,0
+BKTI.US,D,20120601,000000,6.4981,6.4981,5.9788,6.0198,3072.712403492,0
+BKTI.US,D,20120604,000000,6.0198,6.1792,5.78085,6.1792,3622.1948498544,0
+BKTI.US,D,20120605,000000,6.1792,6.77695,6.09875,6.09875,7930.8838198938,0
+BKTI.US,D,20120606,000000,6.37815,6.41955,6.0588,6.41955,4364.4781545896,0
+BKTI.US,D,20120607,000000,6.41955,6.41955,6.25915,6.25915,871.29579400802,0
+BKTI.US,D,20120608,000000,6.37815,6.77695,6.37815,6.41955,2449.596437815,0
+BKTI.US,D,20120611,000000,6.41955,6.41955,6.2187,6.2187,464.15781116764,0
+BKTI.US,D,20120612,000000,6.2187,6.4981,6.2187,6.25915,3569.27716745,0
+BKTI.US,D,20120613,000000,6.37815,6.37815,6.0198,6.0198,746.59055795414,0
+BKTI.US,D,20120614,000000,6.1792,6.25915,6.0588,6.2187,2940.2130901848,0
+BKTI.US,D,20120615,000000,6.2187,6.33915,6.2187,6.33915,1934.5720172043,0
+BKTI.US,D,20120618,000000,6.37815,6.657,6.1792,6.1792,1329.3003862914,0
+BKTI.US,D,20120619,000000,6.13875,6.2187,6.0198,6.1792,7212.1878542148,0
+BKTI.US,D,20120620,000000,6.0588,6.29965,6.0588,6.29965,1203.774721053,0
+BKTI.US,D,20120621,000000,6.09875,6.29965,6.0588,6.09875,1079.6848068875,0
+BKTI.US,D,20120622,000000,6.0588,6.41955,6.0588,6.2187,11835.306309239,0
+BKTI.US,D,20120625,000000,6.45905,6.6185,6.45905,6.45905,3261.411115942,0
+BKTI.US,D,20120626,000000,6.578,7.25575,6.578,6.8569,33524.172232398,0
+BKTI.US,D,20120627,000000,6.6185,6.9768,6.578,6.578,11884.942274905,0
+BKTI.US,D,20120628,000000,6.4981,6.4981,6.0198,6.45905,9579.1260516848,0
+BKTI.US,D,20120629,000000,6.45905,6.538,6.25915,6.538,1981.3364807245,0
+BKTI.US,D,20120702,000000,6.33915,6.4981,6.09875,6.45905,3310.4317597198,0
+BKTI.US,D,20120703,000000,6.25915,6.45905,6.25915,6.45905,526.71553649072,0
+BKTI.US,D,20120705,000000,6.29965,6.45905,6.09875,6.2187,4567.3292704734,0
+BKTI.US,D,20120706,000000,6.2187,6.37815,6.2187,6.37815,539.84240344378,0
+BKTI.US,D,20120709,000000,6.37815,6.37815,6.29965,6.29965,1547.3294420896,0
+BKTI.US,D,20120710,000000,6.29965,6.538,6.29965,6.538,2915.1900000556,0
+BKTI.US,D,20120711,000000,6.33915,6.77695,6.29965,6.77695,5362.1200430206,0
+BKTI.US,D,20120713,000000,6.77695,6.9768,6.77695,6.8959,1730.6953648399,0
+BKTI.US,D,20120716,000000,6.77695,6.8959,6.657,6.8569,2960.3136052066,0
+BKTI.US,D,20120717,000000,6.73645,6.77695,6.29965,6.29965,9508.7742491084,0
+BKTI.US,D,20120718,000000,6.29965,6.4981,6.25915,6.45905,1835.505193168,0
+BKTI.US,D,20120719,000000,6.37815,6.578,6.29965,6.29965,3132.3986266692,0
+BKTI.US,D,20120720,000000,6.37815,6.578,6.37815,6.578,651.8309871369,0
+BKTI.US,D,20120723,000000,6.37815,6.657,6.37815,6.657,1456.466909899,0
+BKTI.US,D,20120725,000000,6.37815,6.6185,6.37815,6.6185,382.52510730344,0
+BKTI.US,D,20120726,000000,6.45905,6.578,6.37815,6.578,3257.9242919076,0
+BKTI.US,D,20120727,000000,6.657,6.93685,6.25915,6.25915,1913.6510729979,0
+BKTI.US,D,20120730,000000,6.25915,6.45905,6.25915,6.37815,253.71772532672,0
+BKTI.US,D,20120731,000000,6.45905,6.45905,6.37815,6.37815,2347.8632189288,0
+BKTI.US,D,20120801,000000,6.45905,6.45905,6.25915,6.25915,2018.0506867338,0
+BKTI.US,D,20120802,000000,6.37815,6.37815,6.1792,6.25915,3981.3377253978,0
+BKTI.US,D,20120803,000000,6.25915,6.37815,6.1792,6.1792,9850.6881117758,0
+BKTI.US,D,20120806,000000,6.1792,6.29965,6.0198,6.0198,2625.9887124964,0
+BKTI.US,D,20120807,000000,6.2187,6.77695,6.2187,6.37815,4168.1904721824,0
+BKTI.US,D,20120808,000000,6.29965,6.4981,6.2187,6.45905,4576.1488842074,0
+BKTI.US,D,20120809,000000,7.61405,7.77495,7.0563,7.3742,62111.411846678,0
+BKTI.US,D,20120810,000000,7.3742,7.81395,7.0563,7.81395,28162.667511266,0
+BKTI.US,D,20120813,000000,7.81395,7.81395,7.2957,7.57455,11855.817038853,0
+BKTI.US,D,20120814,000000,7.33615,7.33615,7.21575,7.21575,3034.767553706,0
+BKTI.US,D,20120815,000000,7.3742,7.3742,6.8569,7.0958,7075.7915022808,0
+BKTI.US,D,20120816,000000,7.17575,7.33615,7.0168,7.33615,2307.457081589,0
+BKTI.US,D,20120817,000000,7.0958,7.3742,7.0958,7.25575,2583.326394899,0
+BKTI.US,D,20120820,000000,7.3742,7.3742,7.0563,7.3742,1421.3935622589,0
+BKTI.US,D,20120821,000000,7.25575,7.25575,6.77695,7.17575,6459.6491846726,0
+BKTI.US,D,20120822,000000,6.9768,7.0563,6.6185,6.93685,3129.322017227,0
+BKTI.US,D,20120823,000000,6.77695,6.9768,6.657,6.9768,2429.290815497,0
+BKTI.US,D,20120824,000000,6.9768,7.17575,6.69795,7.13625,964.6196137523,0
+BKTI.US,D,20120827,000000,7.21575,7.21575,7.13625,7.17575,957.23575109122,0
+BKTI.US,D,20120828,000000,7.25575,7.2957,6.8959,7.2957,1108.1947210512,0
+BKTI.US,D,20120829,000000,7.2957,7.3742,7.0563,7.17575,3963.2882833374,0
+BKTI.US,D,20120830,000000,7.17575,7.3742,7.0563,7.3742,1324.5829184802,0
+BKTI.US,D,20120831,000000,7.3742,7.3742,7.13625,7.2957,4133.1171245424,0
+BKTI.US,D,20120904,000000,7.3742,7.3742,7.25575,7.33615,1415.2403433746,0
+BKTI.US,D,20120905,000000,7.2957,7.33615,7.0168,7.21575,3625.2714592966,0
+BKTI.US,D,20120906,000000,7.3742,7.4156,7.13625,7.25575,5719.4169528988,0
+BKTI.US,D,20120907,000000,7.25575,7.3742,7.21575,7.2957,2233.413347682,0
+BKTI.US,D,20120910,000000,7.33615,7.33615,6.9768,7.0168,8791.9242490946,0
+BKTI.US,D,20120911,000000,7.2957,7.33615,7.0168,7.0168,1169.7269098935,0
+BKTI.US,D,20120912,000000,7.13625,7.25575,7.0168,7.0563,1595.5296566828,0
+BKTI.US,D,20120913,000000,7.21575,7.21575,7.0168,7.0958,2209.0055794412,0
+BKTI.US,D,20120914,000000,7.21575,7.21575,7.0168,7.13625,2591.3255794486,0
+BKTI.US,D,20120917,000000,6.9768,7.13625,6.9768,6.9768,6647.1172533456,0
+BKTI.US,D,20120918,000000,7.0958,7.17575,7.0168,7.17575,1512.8714163379,0
+BKTI.US,D,20120919,000000,7.0563,7.0958,6.8569,7.0168,2390.5255365262,0
+BKTI.US,D,20120920,000000,6.9768,6.9768,6.77695,6.77695,1377.9108154769,0
+BKTI.US,D,20120921,000000,6.8959,7.2957,6.8959,7.2957,1420.5731330743,0
+BKTI.US,D,20120924,000000,7.21575,7.21575,6.77695,7.0168,1083.5818455142,0
+BKTI.US,D,20120925,000000,7.0563,7.0958,7.0168,7.0168,200.18472103386,0
+BKTI.US,D,20120926,000000,7.17575,7.25575,6.81595,6.81595,835.60712447946,0
+BKTI.US,D,20120927,000000,6.9768,6.9768,6.69795,6.69795,6819.6124894004,0
+BKTI.US,D,20120928,000000,6.9768,7.33615,6.9768,7.0563,4512.1554078114,0
+BKTI.US,D,20121001,000000,7.17575,7.17575,6.9768,7.0168,2558.508412066,0
+BKTI.US,D,20121002,000000,7.0958,7.13625,6.9768,7.13625,3857.2478112324,0
+BKTI.US,D,20121003,000000,7.0563,7.21575,7.0168,7.17575,1630.6030043229,0
+BKTI.US,D,20121004,000000,7.21575,7.33615,6.9768,7.13625,6289.6152361714,0
+BKTI.US,D,20121005,000000,6.9768,7.3742,6.9768,7.25575,2485.6953219358,0
+BKTI.US,D,20121008,000000,6.9768,7.21575,6.9768,7.21575,658.8046352057,0
+BKTI.US,D,20121009,000000,6.9768,7.21575,6.9768,7.13625,2135.1669528304,0
+BKTI.US,D,20121010,000000,7.0958,7.2957,6.93685,6.93685,3000.3095279542,0
+BKTI.US,D,20121011,000000,7.0563,7.0958,6.8959,6.93685,426.6231759738,0
+BKTI.US,D,20121012,000000,6.8959,7.0563,6.69795,6.69795,1738.079227501,0
+BKTI.US,D,20121015,000000,6.9768,6.9768,6.73645,6.73645,726.4900429323,0
+BKTI.US,D,20121016,000000,6.73645,6.8569,6.69795,6.77695,2510.3081974728,0
+BKTI.US,D,20121017,000000,6.8959,7.0563,6.8569,6.93685,2095.376137379,0
+BKTI.US,D,20121018,000000,6.77695,7.0563,6.77695,6.77695,276.27952790226,0
+BKTI.US,D,20121019,000000,6.77695,6.93685,6.77695,6.93685,873.55197426558,0
+BKTI.US,D,20121022,000000,7.0563,7.0563,6.69795,6.9768,1182.2384549582,0
+BKTI.US,D,20121023,000000,6.77695,7.0168,6.77695,6.9768,1505.4875536768,0
+BKTI.US,D,20121024,000000,7.0168,7.0168,6.77695,7.0168,702.69759657992,0
+BKTI.US,D,20121025,000000,7.0168,7.0168,6.69795,6.69795,13836.948412281,0
+BKTI.US,D,20121026,000000,6.77695,6.77695,6.69795,6.69795,2345.4019313752,0
+BKTI.US,D,20121031,000000,6.69795,7.25575,6.69795,6.69795,2824.5325751612,0
+BKTI.US,D,20121101,000000,6.8569,7.0168,6.69795,6.73645,1454.4158369376,0
+BKTI.US,D,20121102,000000,6.69795,6.93685,6.578,6.73645,3436.7778541428,0
+BKTI.US,D,20121105,000000,6.45905,6.45905,5.86135,6.29965,7559.8447211742,0
+BKTI.US,D,20121106,000000,6.37815,6.37815,5.69995,6.0198,8208.599098869,0
+BKTI.US,D,20121107,000000,5.9788,6.09875,5.9788,6.09875,3445.3923605808,0
+BKTI.US,D,20121108,000000,6.2187,6.2187,6.2187,6.2187,49.841072962324,0
+BKTI.US,D,20121109,000000,6.1792,6.25915,5.9788,6.1792,1034.9714163287,0
+BKTI.US,D,20121112,000000,6.13875,6.1792,5.9788,6.13875,1743.4120172006,0
+BKTI.US,D,20121113,000000,5.9403,6.13875,5.66045,5.9788,3811.0986696006,0
+BKTI.US,D,20121114,000000,5.89985,6.13875,5.81985,6.13875,2043.4839914552,0
+BKTI.US,D,20121115,000000,6.538,6.9768,6.37815,6.77695,47588.379528804,0
+BKTI.US,D,20121116,000000,6.37815,6.73645,6.33915,6.45905,3512.2573391228,0
+BKTI.US,D,20121119,000000,6.538,6.73645,6.41955,6.69795,3678.5993562934,0
+BKTI.US,D,20121120,000000,6.4981,6.578,6.37815,6.45905,6123.478326297,0
+BKTI.US,D,20121121,000000,6.6185,6.6185,6.09875,6.538,1652.9596996023,0
+BKTI.US,D,20121123,000000,6.37815,6.578,6.37815,6.41955,3059.9957511314,0
+BKTI.US,D,20121126,000000,6.578,6.578,6.09875,6.4981,7620.9666954242,0
+BKTI.US,D,20121127,000000,6.578,6.69795,6.4981,6.578,1557.3796996005,0
+BKTI.US,D,20121128,000000,6.538,6.6185,6.4981,6.538,1857.6567811513,0
+BKTI.US,D,20121129,000000,6.578,6.69795,6.578,6.69795,4088.4037339836,0
+BKTI.US,D,20121130,000000,6.73645,6.77695,6.578,6.73645,4719.9290988024,0
+BKTI.US,D,20121203,000000,6.73645,6.77695,6.578,6.578,4264.1806867766,0
+BKTI.US,D,20121204,000000,6.69795,6.77695,6.657,6.73645,1896.0118455297,0
+BKTI.US,D,20121205,000000,6.73645,6.73645,6.578,6.73645,2993.1307725892,0
+BKTI.US,D,20121206,000000,6.73645,7.0958,6.73645,6.77695,13862.176609706,0
+BKTI.US,D,20121207,000000,6.73645,6.9768,6.657,6.93685,9011.3890559658,0
+BKTI.US,D,20121210,000000,6.77695,6.9768,6.6185,6.93685,4142.3469528686,0
+BKTI.US,D,20121211,000000,6.77695,6.9768,6.73645,6.93685,8143.1698714,0
+BKTI.US,D,20121212,000000,6.93685,6.93685,6.73645,6.93685,6439.3435623546,0
+BKTI.US,D,20121213,000000,6.93685,6.93685,6.69795,6.8569,2832.7368670068,0
+BKTI.US,D,20121214,000000,6.81595,6.93685,6.4981,6.8569,3574.1997425574,0
+BKTI.US,D,20121217,000000,6.93685,6.93685,6.8569,6.93685,4892.6294421534,0
+BKTI.US,D,20121218,000000,6.93685,6.93685,6.8569,6.8569,4119.580042997,0
+BKTI.US,D,20121219,000000,6.8569,6.93685,6.578,6.69795,7357.4038198828,0
+BKTI.US,D,20121220,000000,6.6185,6.93685,6.6185,6.93685,2880.9370816,0
+BKTI.US,D,20121221,000000,6.8569,6.8959,6.41955,6.41955,10444.883948697,0
+BKTI.US,D,20121224,000000,6.45905,6.77695,6.45905,6.77695,4325.5077683228,0
+BKTI.US,D,20121226,000000,6.45905,6.657,6.29965,6.4981,6522.4120172918,0
+BKTI.US,D,20121227,000000,6.4981,6.73645,6.41955,6.657,928.72583692758,0
+BKTI.US,D,20121228,000000,6.41955,6.538,6.29965,6.45905,4510.10433485,0
+BKTI.US,D,20121231,000000,6.45905,6.73645,6.37815,6.69795,4615.9396996588,0
+BKTI.US,D,20130102,000000,6.93685,6.93685,6.69795,6.77695,6810.177553778,0
+BKTI.US,D,20130103,000000,6.69795,6.8959,6.45905,6.77695,6380.8879829542,0
+BKTI.US,D,20130104,000000,6.578,6.77695,6.538,6.77695,4113.0166095204,0
+BKTI.US,D,20130107,000000,6.77695,6.77695,6.538,6.69795,14903.301244919,0
+BKTI.US,D,20130108,000000,6.69795,6.77695,6.6185,6.657,5147.3727039608,0
+BKTI.US,D,20130109,000000,6.657,6.73645,6.657,6.73645,364.475665243,0
+BKTI.US,D,20130110,000000,6.77695,6.8959,6.77695,6.8959,9493.5963091938,0
+BKTI.US,D,20130111,000000,6.77695,6.8959,6.77695,6.8959,596.24690988262,0
+BKTI.US,D,20130114,000000,6.81595,6.81595,6.657,6.657,2447.5453648536,0
+BKTI.US,D,20130115,000000,6.657,6.657,6.4981,6.578,2756.4369528422,0
+BKTI.US,D,20130116,000000,6.69795,6.81595,6.6185,6.6185,1314.7377682654,0
+BKTI.US,D,20130117,000000,6.77695,6.77695,6.657,6.657,2842.3769099254,0
+BKTI.US,D,20130118,000000,6.657,6.73645,6.657,6.69795,1114.7581545277,0
+BKTI.US,D,20130122,000000,6.657,6.73645,6.657,6.73645,3059.3804292428,0
+BKTI.US,D,20130123,000000,6.69795,6.77695,6.69795,6.77695,1103.2721459438,0
+BKTI.US,D,20130124,000000,6.9768,6.9768,6.6185,6.73645,1116.8092274891,0
+BKTI.US,D,20130125,000000,6.77695,6.77695,6.578,6.657,1876.9368669886,0
+BKTI.US,D,20130128,000000,6.578,6.73645,6.578,6.6185,2257.2057940344,0
+BKTI.US,D,20130129,000000,6.6185,6.77695,6.578,6.578,2349.7091845942,0
+BKTI.US,D,20130130,000000,6.578,6.77695,6.578,6.73645,2171.8811588396,0
+BKTI.US,D,20130131,000000,6.6185,6.73645,6.6185,6.6185,539.84240344378,0
+BKTI.US,D,20130201,000000,6.77695,6.77695,6.69795,6.69795,2070.3530472498,0
+BKTI.US,D,20130204,000000,6.657,6.81595,6.45905,6.81595,4473.1850215446,0
+BKTI.US,D,20130205,000000,6.657,6.77695,6.657,6.77695,1671.2142489589,0
+BKTI.US,D,20130206,000000,6.578,6.69795,6.4981,6.6185,5087.8915880798,0
+BKTI.US,D,20130207,000000,6.6185,6.73645,6.6185,6.73645,1605.5799141937,0
+BKTI.US,D,20130208,000000,6.657,6.77695,6.578,6.6185,2339.0436051948,0
+BKTI.US,D,20130211,000000,6.69795,6.73645,6.4981,6.73645,2603.4269099208,0
+BKTI.US,D,20130212,000000,6.77695,6.77695,6.69795,6.77695,11271.671459442,0
+BKTI.US,D,20130213,000000,6.77695,6.93685,6.578,6.81595,22413.715107724,0
+BKTI.US,D,20130214,000000,6.6185,6.8569,6.6185,6.77695,7311.4597855472,0
+BKTI.US,D,20130215,000000,6.69795,6.9768,6.45905,6.9768,8616.1472963016,0
+BKTI.US,D,20130219,000000,6.9768,6.9768,6.69795,6.8569,8008.4143778352,0
+BKTI.US,D,20130220,000000,6.9768,6.9768,6.77695,6.9768,6320.791545185,0
+BKTI.US,D,20130221,000000,6.9768,8.0119,6.9768,7.65355,76442.258628068,0
+BKTI.US,D,20130222,000000,7.65355,8.65105,7.65355,8.65105,59394.355494694,0
+BKTI.US,D,20130225,000000,8.61115,9.12885,8.57065,8.69055,66115.516481948,0
+BKTI.US,D,20130226,000000,8.8895,9.0499,8.61115,8.96995,22908.22879872,0
+BKTI.US,D,20130227,000000,9.0499,9.16985,8.77005,9.00895,17709.78437802,0
+BKTI.US,D,20130228,000000,9.00895,9.0499,7.9739,8.65105,14603.024163369,0
+BKTI.US,D,20130301,000000,8.96995,8.96995,7.9739,8.25275,8759.107081712,0
+BKTI.US,D,20130304,000000,8.96995,8.96995,8.4907,8.8105,7188.3954078624,0
+BKTI.US,D,20130305,000000,8.8105,8.8895,8.4907,8.73155,10010.46669547,0
+BKTI.US,D,20130306,000000,7.57455,8.57065,7.5331,7.69595,67107.620473382,0
+BKTI.US,D,20130307,000000,7.8934,7.8934,7.3742,7.3742,8289.821588141,0
+BKTI.US,D,20130308,000000,7.25575,7.4951,7.0958,7.3742,8602.8153220524,0
+BKTI.US,D,20130311,000000,7.77495,8.4907,7.57455,8.4907,24102.158369558,0
+BKTI.US,D,20130312,000000,8.4512,8.8105,8.2908,8.8105,13340.588755619,0
+BKTI.US,D,20130313,000000,8.69055,8.69055,7.9739,8.25275,5894.9887983956,0
+BKTI.US,D,20130314,000000,8.21085,8.25275,7.9739,8.0119,17853.974807207,0
+BKTI.US,D,20130315,000000,7.9329,7.9739,7.57455,7.9739,5600.4547211368,0
+BKTI.US,D,20130318,000000,8.0119,8.65105,8.0119,8.4512,5700.3419743576,0
+BKTI.US,D,20130319,000000,8.25275,8.3717,7.8934,8.21085,25695.431845984,0
+BKTI.US,D,20130320,000000,8.09285,8.65105,8.0119,8.53065,35101.037125132,0
+BKTI.US,D,20130321,000000,8.3717,8.65105,8.17275,8.61115,9172.808498029,0
+BKTI.US,D,20130322,000000,8.61115,8.65105,8.21085,8.61115,19321.92772569,0
+BKTI.US,D,20130325,000000,8.65105,8.8505,8.57065,8.8505,15223.678841492,0
+BKTI.US,D,20130326,000000,8.8505,9.08985,8.13235,9.0499,14058.874506706,0
+BKTI.US,D,20130327,000000,9.12885,9.12885,8.69055,9.0499,3279.6656652986,0
+BKTI.US,D,20130328,000000,9.0499,9.0499,8.8105,9.0499,2169.419871286,0
+BKTI.US,D,20130401,000000,8.61115,9.12885,8.57065,8.57065,10235.879613929,0
+BKTI.US,D,20130402,000000,8.53065,8.69055,8.3717,8.69055,4927.0874679052,0
+BKTI.US,D,20130403,000000,8.4907,9.08985,8.4117,9.08985,17381.407596898,0
+BKTI.US,D,20130404,000000,8.8505,9.52815,8.8505,9.20885,27451.150300952,0
+BKTI.US,D,20130405,000000,9.16985,9.3683,9.12885,9.16985,5059.3816739162,0
+BKTI.US,D,20130408,000000,9.20885,9.3293,8.8895,9.16985,19165.841073327,0
+BKTI.US,D,20130409,000000,8.8895,9.2498,8.8895,9.16985,23027.191030482,0
+BKTI.US,D,20130410,000000,9.20885,9.3293,8.77005,9.3293,6010.259098827,0
+BKTI.US,D,20130411,000000,9.2498,9.48775,9.2498,9.44775,865.96300430836,0
+BKTI.US,D,20130412,000000,9.2883,9.5667,8.4512,8.57065,10375.557682601,0
+BKTI.US,D,20130415,000000,8.8895,9.3683,8.69055,9.16985,4620.2469528778,0
+BKTI.US,D,20130416,000000,9.08985,9.20885,8.73155,9.20885,752.53866954224,0
+BKTI.US,D,20130417,000000,8.65105,9.2498,8.57065,9.2498,7727.0071675294,0
+BKTI.US,D,20130418,000000,9.2498,9.2883,9.0499,9.0499,841.3501287714,0
+BKTI.US,D,20130419,000000,9.0499,9.08985,8.8505,8.96995,4446.31596575,0
+BKTI.US,D,20130422,000000,8.96995,8.96995,8.61115,8.8505,7630.1965237506,0
+BKTI.US,D,20130423,000000,8.92995,9.2498,8.69055,8.8895,6827.61167395,0
+BKTI.US,D,20130424,000000,8.8895,8.8895,8.69055,8.73155,1607.2207725628,0
+BKTI.US,D,20130425,000000,8.73155,8.8895,8.61115,8.73155,6734.2878542056,0
+BKTI.US,D,20130426,000000,8.73155,9.00895,8.65105,8.77005,8289.6164808448,0
+BKTI.US,D,20130429,000000,8.8105,9.20885,8.4117,9.20885,27120.517339572,0
+BKTI.US,D,20130430,000000,9.00895,9.48775,9.00895,9.48775,5645.783433584,0
+BKTI.US,D,20130501,000000,9.3293,9.7671,9.3293,9.68665,13442.116867209,0
+BKTI.US,D,20130502,000000,9.5667,9.966,9.3683,9.8456,5556.5617597626,0
+BKTI.US,D,20130503,000000,9.966,10.2449,9.92555,10.2054,11677.37369121,0
+BKTI.US,D,20130506,000000,10.5638,11.003,10.3653,10.924,39489.102618778,0
+BKTI.US,D,20130507,000000,10.9615,11.003,10.0064,10.7237,24313.62399188,0
+BKTI.US,D,20130508,000000,10.6042,10.8826,10.2858,10.8826,9739.5199572672,0
+BKTI.US,D,20130509,000000,11.96,12.5578,10.8826,12.2789,131690.37013127,0
+BKTI.US,D,20130510,000000,12.238,13.116,12.0396,12.7172,53832.666052528,0
+BKTI.US,D,20130513,000000,13.1546,13.7542,12.7967,13.6738,34186.258584342,0
+BKTI.US,D,20130514,000000,13.7542,13.7918,12.5578,13.1546,41892.755022258,0
+BKTI.US,D,20130515,000000,13.2346,13.9527,12.9566,13.3944,31302.450000596,0
+BKTI.US,D,20130516,000000,13.7542,13.7542,12.7562,13.7128,15621.792103302,0
+BKTI.US,D,20130517,000000,13.9527,14.9102,13.3944,14.3525,55637.405151276,0
+BKTI.US,D,20130520,000000,14.271,14.271,12.9566,14.0332,28008.426824568,0
+BKTI.US,D,20130521,000000,13.8332,14.232,13.7128,13.7542,9432.884549536,0
+BKTI.US,D,20130522,000000,13.5539,13.5539,13.1546,13.5154,13184.707210552,0
+BKTI.US,D,20130523,000000,12.9566,13.7128,12.9566,13.5539,8651.630858534,0
+BKTI.US,D,20130524,000000,13.5934,13.5934,12.9566,13.1546,8882.1714593968,0
+BKTI.US,D,20130528,000000,13.196,13.5154,11.8002,12.1195,32349.112532806,0
+BKTI.US,D,20130529,000000,11.96,13.0351,11.96,12.9152,23088.92832662,0
+BKTI.US,D,20130530,000000,12.6768,13.0351,12.5578,12.9152,5838.3791846606,0
+BKTI.US,D,20130531,000000,12.6768,13.0351,12.6388,12.9956,5833.046394961,0
+BKTI.US,D,20130603,000000,12.7562,12.7967,11.7197,11.8796,22225.631717162,0
+BKTI.US,D,20130604,000000,11.4018,12.7967,11.1624,11.5208,24493.2979833,0
+BKTI.US,D,20130605,000000,11.3618,11.5617,11.3224,11.5208,14141.532747051,0
+BKTI.US,D,20130606,000000,11.4808,11.5617,11.0825,11.4808,25263.47588031,0
+BKTI.US,D,20130607,000000,11.3618,11.96,11.1624,11.6017,21547.752103416,0
+BKTI.US,D,20130610,000000,11.5617,11.5617,10.9615,11.2019,13296.695794245,0
+BKTI.US,D,20130611,000000,11.0825,11.5208,10.4458,11.1624,10094.560686888,0
+BKTI.US,D,20130612,000000,11.1624,11.8796,11.122,11.4808,4179.4713734702,0
+BKTI.US,D,20130613,000000,11.3618,11.4413,11.0825,11.3618,8674.6028757018,0
+BKTI.US,D,20130614,000000,11.4413,11.8796,11.2419,11.8002,7047.2815881172,0
+BKTI.US,D,20130617,000000,11.9192,12.5578,11.7197,12.3598,18539.033176319,0
+BKTI.US,D,20130618,000000,12.5578,12.8762,12.3983,12.4778,16386.842317909,0
+BKTI.US,D,20130619,000000,12.3983,12.3983,11.4808,11.7197,6331.8673391766,0
+BKTI.US,D,20130620,000000,11.7602,12.0396,11.2419,12.0396,11452.986309231,0
+BKTI.US,D,20130621,000000,12.0396,12.0396,11.6017,11.96,12231.983819976,0
+BKTI.US,D,20130624,000000,11.5208,11.8406,11.003,11.2419,17718.193777162,0
+BKTI.US,D,20130625,000000,11.2019,11.4808,10.8431,11.122,7371.5562233166,0
+BKTI.US,D,20130626,000000,11.0825,11.122,10.6846,11.0825,12891.608884366,0
+BKTI.US,D,20130627,000000,10.924,11.4808,10.8431,11.2814,4765.668025842,0
+BKTI.US,D,20130628,000000,11.4018,11.96,10.8826,11.96,11031.080601069,0
+BKTI.US,D,20130701,000000,11.6398,11.7602,11.4808,11.6398,5991.5943348782,0
+BKTI.US,D,20130702,000000,11.9192,12.238,11.1624,11.5617,24656.97360562,0
+BKTI.US,D,20130703,000000,11.6812,12.3175,11.6017,11.9192,9617.4811160632,0
+BKTI.US,D,20130705,000000,12.0795,12.0795,11.6398,11.96,3452.7762232418,0
+BKTI.US,D,20130708,000000,11.7602,11.9192,11.6812,11.7197,945.33952791502,0
+BKTI.US,D,20130709,000000,11.8406,11.8406,11.6017,11.6398,7057.7420602204,0
+BKTI.US,D,20130710,000000,11.7602,11.9991,11.5617,11.9192,5877.7597855198,0
+BKTI.US,D,20130711,000000,11.7602,11.9192,11.6017,11.7602,6603.4293992676,0
+BKTI.US,D,20130712,000000,11.8796,12.2789,11.6812,11.7602,5094.044806964,0
+BKTI.US,D,20130715,000000,11.8406,11.8796,11.6017,11.7602,3854.9916309748,0
+BKTI.US,D,20130716,000000,11.7602,12.238,11.3618,12.158,14412.684592549,0
+BKTI.US,D,20130717,000000,12.4384,13.315,12.3175,13.0351,33577.500129396,0
+BKTI.US,D,20130718,000000,13.5154,13.5934,13.2764,13.355,27621.184249454,0
+BKTI.US,D,20130719,000000,13.5934,13.6333,12.8762,13.6333,12743.521416552,0
+BKTI.US,D,20130722,000000,13.1546,13.8332,13.1546,13.8332,13428.169571071,0
+BKTI.US,D,20130723,000000,13.6333,13.8332,12.3598,13.355,15947.297382278,0
+BKTI.US,D,20130724,000000,13.8332,14.1526,13.2346,14.0726,28755.017382522,0
+BKTI.US,D,20130725,000000,14.1526,14.1526,13.5539,13.6738,44741.285151068,0
+BKTI.US,D,20130726,000000,13.7918,13.7918,12.7562,13.4354,22681.995451076,0
+BKTI.US,D,20130729,000000,13.7542,13.9132,13.3944,13.8728,13178.553991668,0
+BKTI.US,D,20130730,000000,13.9527,14.271,13.5539,14.271,26672.5630048,0
+BKTI.US,D,20130731,000000,14.4324,16.2256,14.271,15.9472,75574.65476539,0
+BKTI.US,D,20130801,000000,16.3061,16.3061,15.429,15.626,58365.742404546,0
+BKTI.US,D,20130802,000000,15.9053,16.1852,15.2686,15.3086,28343.982361056,0
+BKTI.US,D,20130805,000000,15.5465,15.5465,14.5504,15.429,24633.796481156,0
+BKTI.US,D,20130806,000000,14.9488,15.7459,14.9488,15.7054,14910.890214877,0
+BKTI.US,D,20130807,000000,15.8264,15.9472,14.9488,14.9488,45407.063434342,0
+BKTI.US,D,20130808,000000,15.1096,15.5465,14.9488,15.5465,4327.5588412842,0
+BKTI.US,D,20130809,000000,15.5465,15.7054,14.9488,14.9488,13026.159270635,0
+BKTI.US,D,20130812,000000,14.5914,14.5914,13.5934,14.5504,36556.478498552,0
+BKTI.US,D,20130813,000000,11.0415,11.3618,10.0859,11.0825,179481.39566866,0
+BKTI.US,D,20130814,000000,11.3618,11.5208,10.6042,11.4808,33233.33008647,0
+BKTI.US,D,20130815,000000,11.6812,11.6812,10.5252,10.5252,31515.761588584,0
+BKTI.US,D,20130816,000000,10.4034,10.6042,10.2054,10.3653,22905.767511166,0
+BKTI.US,D,20130819,000000,10.6042,10.924,10.5252,10.8031,9370.1217169168,0
+BKTI.US,D,20130820,000000,10.7636,11.1624,10.7636,11.1624,26786.807768752,0
+BKTI.US,D,20130821,000000,10.924,11.0825,10.5252,10.5252,24425.20236098,0
+BKTI.US,D,20130822,000000,10.5252,10.8826,10.5252,10.8826,15179.375665525,0
+BKTI.US,D,20130823,000000,10.8826,11.2019,10.6437,11.1624,11604.56060108,0
+BKTI.US,D,20130826,000000,10.8431,11.122,10.6846,10.9615,6282.6415881026,0
+BKTI.US,D,20130827,000000,10.9615,11.0825,10.5252,10.6042,19167.2768244,0
+BKTI.US,D,20130828,000000,10.3653,10.5252,10.3653,10.4838,5141.4245923728,0
+BKTI.US,D,20130829,000000,10.3653,10.6437,10.3653,10.6042,4286.7424893522,0
+BKTI.US,D,20130830,000000,10.4034,10.5638,10.3653,10.3653,4866.1706009512,0
+BKTI.US,D,20130903,000000,10.2054,10.5252,9.5667,9.92555,20464.1702579,0
+BKTI.US,D,20130904,000000,10.0064,10.3243,9.60865,9.92555,9301.6158800056,0
+BKTI.US,D,20130905,000000,10.3653,10.3653,9.7271,9.887,7558.6140773974,0
+BKTI.US,D,20130906,000000,10.2449,10.2449,9.5667,9.64715,14783.518583973,0
+BKTI.US,D,20130909,000000,9.80755,10.0064,9.7671,9.8456,5658.0898713526,0
+BKTI.US,D,20130910,000000,9.8456,9.92555,9.44775,9.64715,13930.272232025,0
+BKTI.US,D,20130911,000000,9.64715,9.92555,9.52815,9.5667,6287.1539486178,0
+BKTI.US,D,20130912,000000,9.48775,9.68665,9.3293,9.52815,13345.101116134,0
+BKTI.US,D,20130913,000000,9.7671,10.5638,9.68665,10.5638,13629.584935882,0
+BKTI.US,D,20130916,000000,10.6846,10.6846,10.0454,10.1254,13207.269013127,0
+BKTI.US,D,20130917,000000,10.6437,10.6437,10.1654,10.2858,3920.2157511478,0
+BKTI.US,D,20130918,000000,10.4838,11.6812,10.4838,11.6017,35410.54403501,0
+BKTI.US,D,20130919,000000,11.3618,11.5617,11.1624,11.2419,16387.252532501,0
+BKTI.US,D,20130920,000000,11.3618,11.4808,10.7636,10.7636,19642.100214967,0
+BKTI.US,D,20130923,000000,10.7636,11.2419,10.4034,11.003,7106.3524894058,0
+BKTI.US,D,20130924,000000,11.0415,11.3224,11.003,11.3224,526.71553649072,0
+BKTI.US,D,20130925,000000,11.0825,11.2019,10.8431,10.8826,3178.3426610048,0
+BKTI.US,D,20130926,000000,10.9615,11.0415,10.8431,10.924,6796.0251503442,0
+BKTI.US,D,20130927,000000,10.8826,11.003,10.6042,10.7237,7318.2283263198,0
+BKTI.US,D,20130930,000000,10.6437,11.0825,10.5252,10.5252,6771.002060215,0
+BKTI.US,D,20131001,000000,10.5638,10.9615,10.5638,10.924,3200.6993562842,0
+BKTI.US,D,20131002,000000,10.5638,10.8826,10.5638,10.7636,2246.9504292274,0
+BKTI.US,D,20131003,000000,10.7636,10.8826,10.6846,10.6846,2446.5198283728,0
+BKTI.US,D,20131004,000000,10.5638,10.5638,10.0064,10.2054,10312.999957278,0
+BKTI.US,D,20131007,000000,10.0859,10.4838,10.0064,10.3243,627.42321889608,0
+BKTI.US,D,20131008,000000,10.2449,10.2858,9.60865,9.7671,7040.9232619368,0
+BKTI.US,D,20131009,000000,9.64715,10.1654,9.48775,9.68665,8008.4143778352,0
+BKTI.US,D,20131010,000000,9.64715,9.92555,9.48775,9.48775,4565.483304808,0
+BKTI.US,D,20131011,000000,9.92555,10.4458,9.80755,10.4458,8308.4863520898,0
+BKTI.US,D,20131014,000000,10.0064,10.6042,9.8456,10.4838,3814.3803863388,0
+BKTI.US,D,20131015,000000,10.7636,10.7636,10.1654,10.3243,3835.096223249,0
+BKTI.US,D,20131016,000000,10.3653,10.6846,9.887,10.5638,9383.6587984622,0
+BKTI.US,D,20131017,000000,10.7237,10.9615,10.2858,10.9615,6358.5312876748,0
+BKTI.US,D,20131018,000000,10.9615,10.9615,10.5638,10.8826,3235.9778112206,0
+BKTI.US,D,20131021,000000,10.9615,10.9615,10.4838,10.5638,5147.9880258492,0
+BKTI.US,D,20131022,000000,10.5638,10.9615,10.5638,10.6846,4058.8682833392,0
+BKTI.US,D,20131023,000000,10.8826,11.4413,10.6042,11.2019,25677.792618516,0
+BKTI.US,D,20131024,000000,11.2814,11.5617,10.8431,11.5617,8361.198927198,0
+BKTI.US,D,20131025,000000,11.7602,11.7602,10.8031,10.9615,9665.4762233602,0
+BKTI.US,D,20131028,000000,10.924,11.2419,10.4838,10.4838,10905.144721238,0
+BKTI.US,D,20131029,000000,10.3653,10.8826,10.0859,10.7636,6915.3975966984,0
+BKTI.US,D,20131030,000000,10.7636,10.8431,10.4838,10.5638,5649.0651503224,0
+BKTI.US,D,20131031,000000,10.4034,11.1624,10.4034,10.4838,8365.7112877132,0
+BKTI.US,D,20131101,000000,10.4838,10.5252,10.3653,10.4034,6279.7700859566,0
+BKTI.US,D,20131104,000000,10.4034,10.6042,10.3243,10.4034,1605.5799141937,0
+BKTI.US,D,20131105,000000,10.4458,10.6042,10.4034,10.4034,1283.9716738442,0
+BKTI.US,D,20131106,000000,10.6846,10.9615,10.4458,10.6437,9833.0488843076,0
+BKTI.US,D,20131107,000000,10.4838,10.924,10.4458,10.4838,4501.6949357082,0
+BKTI.US,D,20131108,000000,10.5252,11.122,10.5252,10.6042,2068.3019742884,0
+BKTI.US,D,20131111,000000,10.924,11.122,10.7636,10.8031,6738.1848928324,0
+BKTI.US,D,20131112,000000,10.8031,10.9615,10.4034,10.5638,11785.670343572,0
+BKTI.US,D,20131113,000000,10.9615,10.9615,10.8031,10.924,2365.502446397,0
+BKTI.US,D,20131114,000000,10.2054,10.6846,10.2054,10.6042,3344.8897854716,0
+BKTI.US,D,20131115,000000,10.4458,11.4808,10.3653,11.3224,19912.021416689,0
+BKTI.US,D,20131118,000000,11.1624,11.96,10.9615,11.5208,18468.476266447,0
+BKTI.US,D,20131119,000000,11.8002,12.7562,10.8826,11.2814,31084.420944798,0
+BKTI.US,D,20131120,000000,12.0795,12.238,11.5208,11.8406,10501.493562432,0
+BKTI.US,D,20131121,000000,11.96,12.6768,11.7197,12.2789,14448.578369374,0
+BKTI.US,D,20131122,000000,12.5174,12.9152,12.5174,12.7562,10007.390086028,0
+BKTI.US,D,20131125,000000,12.9566,13.116,12.7562,12.7967,15286.441674111,0
+BKTI.US,D,20131126,000000,12.3598,13.116,12.238,12.9566,16443.451931644,0
+BKTI.US,D,20131127,000000,13.0756,13.2764,12.9566,13.2764,12160.811588215,0
+BKTI.US,D,20131129,000000,12.9566,13.4354,12.9566,13.4354,3978.2611159556,0
+BKTI.US,D,20131202,000000,13.7542,13.9527,12.9566,13.196,11665.067253441,0
+BKTI.US,D,20131203,000000,13.7542,13.7542,12.7562,13.5539,9581.9975538308,0
+BKTI.US,D,20131204,000000,13.6333,13.7542,12.6768,13.6333,9420.5781117676,0
+BKTI.US,D,20131205,000000,13.3944,13.8728,12.8367,13.7918,11976.009914391,0
+BKTI.US,D,20131206,000000,13.9527,13.9527,13.355,13.9527,4916.832103098,0
+BKTI.US,D,20131209,000000,13.5934,13.9527,13.315,13.355,2227.6703433902,0
+BKTI.US,D,20131210,000000,13.0351,13.315,12.8367,12.9566,13859.510214857,0
+BKTI.US,D,20131211,000000,12.8367,13.5154,12.8367,12.9566,1666.0865665554,0
+BKTI.US,D,20131212,000000,13.1546,13.2764,12.9566,12.9956,2584.1468240836,0
+BKTI.US,D,20131213,000000,12.9956,13.5539,12.9956,13.0756,1934.5720172043,0
+BKTI.US,D,20131216,000000,13.315,13.6333,13.1546,13.3944,3533.7936052176,0
+BKTI.US,D,20131217,000000,13.355,13.5934,12.9956,13.0756,1774.9985408064,0
+BKTI.US,D,20131218,000000,13.1546,13.5154,13.0351,13.0351,2009.2310729996,0
+BKTI.US,D,20131219,000000,12.9956,13.355,12.9956,13.0756,2669.061244686,0
+BKTI.US,D,20131220,000000,12.9956,13.6333,12.9956,13.6333,6634.605708281,0
+BKTI.US,D,20131223,000000,13.116,13.6333,13.116,13.355,4388.6808155344,0
+BKTI.US,D,20131224,000000,13.1546,13.5539,13.0756,13.1546,3654.1915880526,0
+BKTI.US,D,20131226,000000,13.1546,13.355,13.116,13.355,3017.1283262378,0
+BKTI.US,D,20131227,000000,13.315,13.5934,13.315,13.5539,3463.6469099372,0
+BKTI.US,D,20131230,000000,13.5539,13.6333,13.1546,13.5934,3329.3016309648,0
+BKTI.US,D,20131231,000000,13.0756,13.6333,13.0756,13.4354,7784.8474250412,0
+BKTI.US,D,20140102,000000,13.196,13.9132,13.1546,13.9132,7000.9273391892,0
+BKTI.US,D,20140103,000000,13.4744,13.7542,13.4744,13.6333,10884.018669735,0
+BKTI.US,D,20140106,000000,13.5539,13.5934,12.9566,12.9566,17519.649914497,0
+BKTI.US,D,20140107,000000,13.5539,13.5539,12.9956,13.0756,10653.272961577,0
+BKTI.US,D,20140108,000000,12.6768,13.7128,12.6768,13.2764,18401.406180608,0
+BKTI.US,D,20140109,000000,13.355,13.5154,13.0351,13.0756,6576.9705580654,0
+BKTI.US,D,20140110,000000,12.9566,13.196,12.0396,12.8367,4967.493605245,0
+BKTI.US,D,20140113,000000,12.7562,13.7542,12.7562,13.4744,4625.7848498736,0
+BKTI.US,D,20140114,000000,13.4354,13.6333,13.3944,13.4744,6617.7869099974,0
+BKTI.US,D,20140115,000000,13.5539,13.7542,13.315,13.7128,6391.3484550574,0
+BKTI.US,D,20140116,000000,13.7542,14.3525,13.315,14.1122,10489.39223196,0
+BKTI.US,D,20140117,000000,14.1122,14.1526,13.5539,13.9527,3321.0973391192,0
+BKTI.US,D,20140121,000000,13.9927,14.1122,13.7128,13.9527,2234.849098755,0
+BKTI.US,D,20140122,000000,13.9527,13.9527,13.4744,13.9527,7124.1968241702,0
+BKTI.US,D,20140123,000000,14.0726,14.0726,13.6738,13.9132,1767.6146781453,0
+BKTI.US,D,20140124,000000,13.5154,13.7542,13.196,13.7542,3838.3779399874,0
+BKTI.US,D,20140127,000000,13.315,13.9927,13.2346,13.9527,4621.0673820624,0
+BKTI.US,D,20140128,000000,13.5934,13.9527,13.5934,13.6738,1610.297382005,0
+BKTI.US,D,20140129,000000,13.0756,13.8728,12.9956,13.7542,903.29253220606,0
+BKTI.US,D,20140130,000000,13.6738,14.1526,13.5154,14.1526,3588.9674678796,0
+BKTI.US,D,20140131,000000,13.6333,13.8332,13.355,13.6333,7216.0848928414,0
+BKTI.US,D,20140203,000000,13.3944,13.7128,12.7562,13.355,6591.3280687952,0
+BKTI.US,D,20140204,000000,13.315,13.315,12.7562,13.0756,3181.419270447,0
+BKTI.US,D,20140205,000000,13.2346,13.7542,12.8367,12.9566,1879.3981545423,0
+BKTI.US,D,20140206,000000,13.196,13.7542,13.196,13.5154,4773.4621030954,0
+BKTI.US,D,20140207,000000,13.5539,13.7542,13.355,13.7542,1770.6912875874,0
+BKTI.US,D,20140210,000000,13.5154,13.7542,13.355,13.355,1630.6030043229,0
+BKTI.US,D,20140211,000000,13.8728,13.8728,13.4744,13.4744,1520.6654935912,0
+BKTI.US,D,20140212,000000,13.355,13.9527,13.355,13.4354,1312.0713734156,0
+BKTI.US,D,20140213,000000,13.5539,13.9527,13.5539,13.9527,683.41751074264,0
+BKTI.US,D,20140214,000000,13.9527,13.9527,13.5154,13.9527,2900.2171674372,0
+BKTI.US,D,20140218,000000,13.7918,13.8728,13.6738,13.8728,614.29635194304,0
+BKTI.US,D,20140219,000000,13.8728,13.8728,13.5934,13.7918,1473.901030071,0
+BKTI.US,D,20140220,000000,13.6333,13.8728,13.5539,13.8332,852.42592276304,0
+BKTI.US,D,20140221,000000,13.5539,13.7542,12.8762,13.5154,2684.0340773044,0
+BKTI.US,D,20140224,000000,13.355,13.355,12.4778,12.7967,10721.368583895,0
+BKTI.US,D,20140225,000000,12.5578,12.7562,12.1985,12.1985,13865.868541037,0
+BKTI.US,D,20140226,000000,12.3598,12.5578,12.3598,12.3598,7033.3342919796,0
+BKTI.US,D,20140227,000000,12.4778,12.7967,12.3598,12.5578,2909.0367811714,0
+BKTI.US,D,20140228,000000,12.9956,13.1546,12.5174,12.5578,2458.8262661414,0
+BKTI.US,D,20140303,000000,12.3598,12.5578,12.3598,12.3983,1256.2821888652,0
+BKTI.US,D,20140304,000000,12.5578,12.5578,11.5208,11.96,15866.895322191,0
+BKTI.US,D,20140305,000000,11.96,12.5973,11.6017,11.7602,12105.432618257,0
+BKTI.US,D,20140306,000000,11.7602,11.7602,11.2019,11.7602,8429.0894422208,0
+BKTI.US,D,20140307,000000,11.96,11.96,11.7602,11.96,5003.5924893658,0
+BKTI.US,D,20140310,000000,11.96,12.5578,11.6812,11.8796,6485.082489394,0
+BKTI.US,D,20140311,000000,11.4808,11.96,11.4018,11.7602,5536.0510301484,0
+BKTI.US,D,20140312,000000,11.5617,11.96,11.1624,11.96,79935.235881352,0
+BKTI.US,D,20140313,000000,12.3983,12.9566,12.1195,12.9566,16420.479914476,0
+BKTI.US,D,20140314,000000,12.3175,13.315,12.2789,12.7967,5317.406652462,0
+BKTI.US,D,20140317,000000,13.2764,13.355,12.7967,13.2764,6584.5595280226,0
+BKTI.US,D,20140318,000000,12.9956,13.1546,12.9566,13.0756,1582.1976824336,0
+BKTI.US,D,20140319,000000,12.9152,12.9152,12.2789,12.5174,4729.364034425,0
+BKTI.US,D,20140320,000000,12.7562,12.7562,12.3598,12.4778,617.78317597744,0
+BKTI.US,D,20140321,000000,12.4778,12.7562,12.4384,12.5578,10970.573948707,0
+BKTI.US,D,20140324,000000,12.3598,12.5578,12.3598,12.5578,380.67914163816,0
+BKTI.US,D,20140325,000000,12.5578,12.5578,12.5578,12.5578,834.78669529488,0
+BKTI.US,D,20140326,000000,12.5578,12.5578,12.4384,12.5174,2934.8803004852,0
+BKTI.US,D,20140327,000000,12.4384,12.5578,12.3598,12.3598,3371.758841266,0
+BKTI.US,D,20140328,000000,12.3598,12.7562,12.3598,12.3983,393.19068670278,0
+BKTI.US,D,20140331,000000,12.1985,12.5578,12.1985,12.5578,4181.7275537278,0
+BKTI.US,D,20140401,000000,12.5174,12.5578,12.4384,12.4384,382.52510730344,0
+BKTI.US,D,20140402,000000,12.5578,12.5578,12.3598,12.5174,1181.0078111813,0
+BKTI.US,D,20140403,000000,12.3983,12.4778,12.158,12.158,4235.670772613,0
+BKTI.US,D,20140404,000000,12.3983,12.4384,12.2789,12.4384,1082.5563090335,0
+BKTI.US,D,20140407,000000,12.0795,12.3983,12.0795,12.158,2605.6830901784,0
+BKTI.US,D,20140408,000000,12.238,12.3598,11.9991,12.3598,8126.5561804124,0
+BKTI.US,D,20140409,000000,12.1195,12.3598,12.0795,12.0795,338.6321459292,0
+BKTI.US,D,20140410,000000,12.3598,12.9152,12.3598,12.7172,9043.59090146,0
+BKTI.US,D,20140411,000000,12.8762,12.9566,12.4384,12.4384,4892.6294421534,0
+BKTI.US,D,20140414,000000,12.8367,12.9566,12.4384,12.4384,299.25154507008,0
+BKTI.US,D,20140415,000000,12.5973,12.7562,12.5578,12.6388,1660.3435622634,0
+BKTI.US,D,20140416,000000,12.3983,12.8367,12.3983,12.6388,1294.8423605397,0
+BKTI.US,D,20140417,000000,12.7967,12.7967,12.5578,12.5578,879.50008585368,0
+BKTI.US,D,20140421,000000,12.7172,12.9566,12.4778,12.6388,2937.9569099272,0
+BKTI.US,D,20140422,000000,12.4384,12.9152,12.3983,12.8367,1638.3970815763,0
+BKTI.US,D,20140424,000000,12.5578,12.9566,12.5578,12.8762,941.03227469606,0
+BKTI.US,D,20140425,000000,12.9566,12.9956,12.3983,12.9152,1600.6573390863,0
+BKTI.US,D,20140428,000000,12.5973,12.9956,12.3983,12.8762,1549.7907296433,0
+BKTI.US,D,20140429,000000,12.5973,12.9152,12.4384,12.5973,3270.8460515646,0
+BKTI.US,D,20140430,000000,12.4778,12.8762,12.4384,12.5174,2414.5230901748,0
+BKTI.US,D,20140501,000000,12.3598,12.8762,11.96,12.7172,2534.1006438252,0
+BKTI.US,D,20140502,000000,12.6768,12.6768,12.4384,12.4384,547.84158799328,0
+BKTI.US,D,20140505,000000,12.4778,12.5973,11.96,12.2789,3892.5262661686,0
+BKTI.US,D,20140506,000000,12.4384,13.4744,12.4384,13.3944,22038.573863082,0
+BKTI.US,D,20140507,000000,13.315,13.315,12.6768,13.116,1242.7451073198,0
+BKTI.US,D,20140508,000000,13.0756,13.1546,12.3598,12.6388,20230.963262188,0
+BKTI.US,D,20140509,000000,12.8762,13.116,12.4384,12.9956,418.213776832,0
+BKTI.US,D,20140512,000000,13.116,13.1546,12.8762,13.0756,4500.2591846352,0
+BKTI.US,D,20140513,000000,12.9152,13.0756,12.5578,12.6768,20163.072747166,0
+BKTI.US,D,20140514,000000,12.9956,12.9956,12.5578,12.8762,3944.0081975,0
+BKTI.US,D,20140515,000000,12.9566,12.9566,11.96,12.7967,4254.3355365618,0
+BKTI.US,D,20140516,000000,12.9956,13.3944,12.8367,13.3944,20741.270214988,0
+BKTI.US,D,20140519,000000,13.315,14.1122,13.315,14.0332,20279.368584078,0
+BKTI.US,D,20140520,000000,13.8332,14.3525,13.5539,14.232,9160.7071675566,0
+BKTI.US,D,20140521,000000,14.232,14.271,13.355,13.7128,6919.294635325,0
+BKTI.US,D,20140522,000000,13.6738,13.9527,13.5154,13.7542,3337.7110301066,0
+BKTI.US,D,20140523,000000,13.5934,14.232,13.3944,13.8728,2631.7317167884,0
+BKTI.US,D,20140527,000000,14.1122,14.1122,13.315,13.8728,2719.722746833,0
+BKTI.US,D,20140528,000000,13.9527,14.3525,13.116,14.3525,12251.469013109,0
+BKTI.US,D,20140529,000000,14.3525,14.9102,14.311,14.7908,6043.691588098,0
+BKTI.US,D,20140530,000000,14.8293,15.8264,14.1526,15.3086,13334.640644031,0
+BKTI.US,D,20140602,000000,15.2686,15.7054,13.5934,14.9892,7710.3934765418,0
+BKTI.US,D,20140603,000000,14.5914,15.508,14.5914,15.1886,2940.0079828886,0
+BKTI.US,D,20140604,000000,15.1886,15.508,14.5104,15.2686,9683.3205581246,0
+BKTI.US,D,20140605,000000,14.5504,15.6674,14.5504,15.508,8115.685493717,0
+BKTI.US,D,20140606,000000,15.589,15.6674,15.3486,15.6674,2143.371244676,0
+BKTI.US,D,20140609,000000,15.626,15.8264,14.8693,15.1486,3862.9908155244,0
+BKTI.US,D,20140610,000000,14.7494,15.8264,14.7494,15.5465,8027.6944636724,0
+BKTI.US,D,20140611,000000,15.5465,15.8264,15.429,15.8264,4374.9386266928,0
+BKTI.US,D,20140612,000000,15.8264,16.0258,15.8264,15.9472,10573.076008785,0
+BKTI.US,D,20140613,000000,16.0658,16.0658,15.468,15.468,4817.970386358,0
+BKTI.US,D,20140616,000000,15.1486,15.9053,15.1486,15.7459,7914.0650216102,0
+BKTI.US,D,20140617,000000,15.6674,15.9472,15.3885,15.6674,7843.7132190336,0
+BKTI.US,D,20140618,000000,15.589,16.0658,15.429,15.7459,3298.7406438398,0
+BKTI.US,D,20140619,000000,15.508,15.9472,15.468,15.589,1354.5285837168,0
+BKTI.US,D,20140620,000000,15.6674,16.0258,15.589,15.9472,6799.9221889708,0
+BKTI.US,D,20140623,000000,16.0258,16.0658,15.2686,15.7854,9119.6857083284,0
+BKTI.US,D,20140624,000000,15.7459,16.0258,15.2282,15.5465,5222.8521889408,0
+BKTI.US,D,20140625,000000,15.0282,16.0658,15.0282,15.626,5426.9339486014,0
+BKTI.US,D,20140626,000000,15.9472,15.9472,15.589,15.7854,1058.3536480888,0
+BKTI.US,D,20140627,000000,15.3486,15.9472,15.3486,15.9472,1661.9844206325,0
+BKTI.US,D,20140630,000000,15.626,15.626,15.1096,15.3885,4236.4912017976,0
+BKTI.US,D,20140701,000000,15.3885,15.8663,15.3885,15.589,1787.7151931671,0
+BKTI.US,D,20140702,000000,15.0692,15.9053,15.0692,15.468,1129.1156652576,0
+BKTI.US,D,20140703,000000,15.468,15.8663,15.0282,15.7054,5207.6742490264,0
+BKTI.US,D,20140707,000000,15.0692,15.7054,15.0692,15.6674,1283.9716738442,0
+BKTI.US,D,20140708,000000,15.5465,15.626,15.1486,15.2282,422.72613734712,0
+BKTI.US,D,20140709,000000,15.1486,15.1486,14.5914,14.9488,3470.41545071,0
+BKTI.US,D,20140710,000000,14.7908,15.1486,14.7908,15.1486,676.64896996998,0
+BKTI.US,D,20140711,000000,14.9488,15.1096,14.7494,14.7494,1256.8975107536,0
+BKTI.US,D,20140714,000000,14.9102,14.9102,14.271,14.5914,3691.110901358,0
+BKTI.US,D,20140715,000000,14.271,14.7494,14.271,14.6704,1109.8355794203,0
+BKTI.US,D,20140716,000000,14.7104,14.7494,14.6704,14.7494,677.46939915454,0
+BKTI.US,D,20140717,000000,14.7104,15.0692,14.7104,14.8293,797.86738198946,0
+BKTI.US,D,20140718,000000,14.471,15.2282,14.471,15.0692,1023.8956223371,0
+BKTI.US,D,20140721,000000,14.1935,15.468,14.0332,14.8693,7193.1128756736,0
+BKTI.US,D,20140722,000000,15.1886,15.589,15.0282,15.508,1745.8733047543,0
+BKTI.US,D,20140723,000000,15.0282,15.6674,15.0282,15.6674,2680.3421459738,0
+BKTI.US,D,20140724,000000,15.2686,15.6674,15.1886,15.626,7756.3375108776,0
+BKTI.US,D,20140725,000000,15.1486,16.1462,15.1486,16.1462,8457.5993563844,0
+BKTI.US,D,20140728,000000,16.1462,16.3061,15.5465,16.3061,8607.5327898636,0
+BKTI.US,D,20140729,000000,16.2651,16.3451,15.7459,16.1852,3771.5129614454,0
+BKTI.US,D,20140730,000000,16.1462,16.3451,15.9053,16.3061,4922.1648927978,0
+BKTI.US,D,20140731,000000,16.0258,16.3451,16.0258,16.3451,2659.2160944714,0
+BKTI.US,D,20140801,000000,16.2651,16.3451,15.9853,16.3451,5746.0809013972,0
+BKTI.US,D,20140804,000000,15.2686,16.663,15.2686,16.663,6088.4049786568,0
+BKTI.US,D,20140805,000000,16.5055,16.9428,15.626,16.702,14114.048369368,0
+BKTI.US,D,20140806,000000,16.9034,16.9034,16.1052,16.8239,28355.263262344,0
+BKTI.US,D,20140807,000000,15.9053,16.663,15.6674,16.585,761.97360516474,0
+BKTI.US,D,20140808,000000,16.1462,16.702,15.9472,16.2651,2415.1384120632,0
+BKTI.US,D,20140811,000000,16.3451,16.585,15.9472,16.3451,2882.9881545614,0
+BKTI.US,D,20140812,000000,15.9853,16.585,15.9853,16.1462,3960.2116738952,0
+BKTI.US,D,20140813,000000,17.1422,17.3816,16.0658,16.663,42520.998670338,0
+BKTI.US,D,20140814,000000,16.9034,17.1822,16.5425,16.5425,14823.719614017,0
+BKTI.US,D,20140815,000000,17.1422,17.1422,16.3451,16.663,8721.367339222,0
+BKTI.US,D,20140818,000000,16.9837,17.1422,16.1462,17.1018,9101.0209443796,0
+BKTI.US,D,20140819,000000,17.1018,17.5006,16.8239,17.3816,9596.3550645606,0
+BKTI.US,D,20140820,000000,17.5401,17.9004,17.0218,17.699,21110.258240746,0
+BKTI.US,D,20140821,000000,17.6615,17.9384,17.1018,17.8194,15955.501674124,0
+BKTI.US,D,20140822,000000,17.74,18.0194,17.74,17.7795,9631.2233049046,0
+BKTI.US,D,20140825,000000,17.9784,19.3358,17.8584,18.3772,59431.069700704,0
+BKTI.US,D,20140826,000000,18.5761,19.1349,18.2582,18.777,35774.814592956,0
+BKTI.US,D,20140827,000000,18.698,20.2914,18.2582,19.0164,34685.694850446,0
+BKTI.US,D,20140828,000000,19.2144,19.4937,18.2992,19.0164,18410.841116231,0
+BKTI.US,D,20140829,000000,19.1349,19.3358,18.777,19.1349,8262.5423177542,0
+BKTI.US,D,20140902,000000,19.3358,19.3358,18.4576,19.0559,6419.4481546288,0
+BKTI.US,D,20140903,000000,19.0968,19.891,18.7351,19.4542,22968.735451082,0
+BKTI.US,D,20140904,000000,19.0164,21.5273,19.0164,20.8895,52928.553091138,0
+BKTI.US,D,20140905,000000,21.3284,22.8826,21.3284,22.3249,59731.141674958,0
+BKTI.US,D,20140908,000000,22.9221,22.9221,22.205,22.3644,19650.919828701,0
+BKTI.US,D,20140909,000000,22.7622,22.7622,21.4873,21.9266,12510.314420839,0
+BKTI.US,D,20140910,000000,20.85,22.7222,20.6097,22.3644,20314.236824422,0
+BKTI.US,D,20140911,000000,21.5273,22.5233,20.929,22.3644,14073.437124732,0
+BKTI.US,D,20140912,000000,21.9266,22.4044,21.5662,22.3249,14552.97798311,0
+BKTI.US,D,20140915,000000,22.0855,22.4044,21.3284,21.9266,23685.790558392,0
+BKTI.US,D,20140916,000000,21.7257,22.2849,21.1294,22.0855,11951.602146151,0
+BKTI.US,D,20140917,000000,21.4483,22.1664,21.4483,22.1251,10533.080086038,0
+BKTI.US,D,20140918,000000,22.2454,23.4404,21.9266,22.4438,20060.929313688,0
+BKTI.US,D,20140919,000000,22.4844,23.042,22.4844,22.8826,9759.8255795852,0
+BKTI.US,D,20140922,000000,22.6032,23.3219,22.5233,22.7222,11284.593219099,0
+BKTI.US,D,20140923,000000,22.3249,22.8826,21.1684,21.2874,12348.074549592,0
+BKTI.US,D,20140924,000000,21.2874,21.8461,18.8964,19.7335,39570.32510805,0
+BKTI.US,D,20140925,000000,19.6531,20.3313,19.0559,19.6531,13117.637124714,0
+BKTI.US,D,20140926,000000,19.9325,20.1319,19.2144,19.9715,10996.212360725,0
+BKTI.US,D,20140929,000000,19.4542,19.7736,19.0968,19.5327,3050.765922805,0
+BKTI.US,D,20140930,000000,19.3748,20.5702,19.1763,20.5702,24745.579957554,0
+BKTI.US,D,20141001,000000,20.1319,20.6097,19.4937,20.2914,16523.853991731,0
+BKTI.US,D,20141002,000000,19.9325,19.9715,19.0559,19.8535,15094.871459515,0
+BKTI.US,D,20141003,000000,20.0919,20.3313,19.4937,19.9325,4896.52648078,0
+BKTI.US,D,20141006,000000,19.7335,20.0919,19.5327,19.8125,12484.881116118,0
+BKTI.US,D,20141007,000000,19.4542,19.891,19.2558,19.3748,12982.471416557,0
+BKTI.US,D,20141008,000000,19.1763,19.7335,18.8555,18.8555,15961.860000304,0
+BKTI.US,D,20141009,000000,18.7351,19.1763,17.6205,17.6205,11189.013219097,0
+BKTI.US,D,20141010,000000,17.2222,17.4221,16.5055,16.7434,5996.9271245778,0
+BKTI.US,D,20141013,000000,16.4635,17.1018,15.9472,16.3836,6724.647811287,0
+BKTI.US,D,20141014,000000,15.9472,16.4635,15.7054,15.8264,8122.864249082,0
+BKTI.US,D,20141015,000000,15.468,16.4635,14.9102,16.3451,10038.771502337,0
+BKTI.US,D,20141016,000000,16.3451,18.2582,16.3061,18.2582,6822.6890988426,0
+BKTI.US,D,20141017,000000,18.0588,19.1349,17.699,18.4181,5919.6016739326,0
+BKTI.US,D,20141020,000000,18.3387,19.1349,17.2622,19.0164,9343.2526611224,0
+BKTI.US,D,20141021,000000,19.0968,19.7736,18.2187,19.6941,12808.335322133,0
+BKTI.US,D,20141022,000000,19.6941,20.2914,18.8964,19.1349,2507.2315880306,0
+BKTI.US,D,20141023,000000,19.3358,20.5302,18.3387,20.3313,10587.023304923,0
+BKTI.US,D,20141024,000000,20.0919,20.85,20.0129,20.85,4565.0730902158,0
+BKTI.US,D,20141027,000000,20.4508,21.5662,20.0129,20.9695,6655.1164378952,0
+BKTI.US,D,20141028,000000,21.6462,22.205,20.6886,21.4873,5539.1276395906,0
+BKTI.US,D,20141029,000000,20.8895,22.3249,20.8895,22.1251,17998.165236395,0
+BKTI.US,D,20141030,000000,21.8866,22.2454,20.7306,21.6072,6747.6198284548,0
+BKTI.US,D,20141031,000000,21.6462,22.3249,20.6097,22.1251,7385.298412158,0
+BKTI.US,D,20141103,000000,21.7257,21.7257,20.2528,21.0889,5242.7475966664,0
+BKTI.US,D,20141104,000000,20.5302,21.8866,20.5302,20.7696,1042.7654935821,0
+BKTI.US,D,20141105,000000,20.2528,20.929,19.1349,20.3718,5642.706824142,0
+BKTI.US,D,20141106,000000,20.4917,20.4917,19.1349,19.1349,15812.131674121,0
+BKTI.US,D,20141107,000000,20.4128,20.8096,18.9364,18.9759,7013.64399155,0
+BKTI.US,D,20141110,000000,19.3748,20.1723,19.1763,19.8125,907.18957083274,0
+BKTI.US,D,20141111,000000,19.8535,20.8096,18.1778,18.5761,4572.4569528768,0
+BKTI.US,D,20141112,000000,18.4181,19.1763,17.9384,18.2582,4510.7196567384,0
+BKTI.US,D,20141113,000000,18.2582,19.2144,16.7824,17.1822,16671.941459545,0
+BKTI.US,D,20141114,000000,17.0218,18.4576,17.0218,17.9784,8159.5784550912,0
+BKTI.US,D,20141117,000000,18.0194,18.2582,17.1422,17.4221,2512.5643777304,0
+BKTI.US,D,20141118,000000,17.9384,18.7351,17.4606,18.7351,3754.0788412732,0
+BKTI.US,D,20141119,000000,21.049,21.049,18.0988,19.0559,1714.0816738524,0
+BKTI.US,D,20141120,000000,18.5371,19.3358,18.4576,18.8964,4879.2974679042,0
+BKTI.US,D,20141121,000000,18.8555,19.1349,17.699,18.8964,3237.6186695896,0
+BKTI.US,D,20141124,000000,18.3772,19.6531,18.3772,18.5371,3593.6849356908,0
+BKTI.US,D,20141125,000000,18.2187,19.1349,17.5806,19.0559,5313.7147211314,0
+BKTI.US,D,20141126,000000,18.6176,19.891,18.5761,19.7335,8520.3621890036,0
+BKTI.US,D,20141128,000000,19.7736,19.8535,18.8964,19.8125,3986.2603005052,0
+BKTI.US,D,20141201,000000,19.1763,19.891,18.5761,19.6531,1768.0248927376,0
+BKTI.US,D,20141202,000000,19.8125,19.8125,18.5761,19.6941,1833.8643347989,0
+BKTI.US,D,20141203,000000,19.6531,19.8125,18.7351,19.6131,2845.2484120714,0
+BKTI.US,D,20141204,000000,19.6131,19.8125,19.3748,19.5327,1176.2903433701,0
+BKTI.US,D,20141205,000000,19.6941,19.9325,19.2948,19.4147,952.7233905761,0
+BKTI.US,D,20141208,000000,19.2144,19.9325,18.0988,18.9364,3205.8270386878,0
+BKTI.US,D,20141209,000000,19.1763,19.2558,17.9384,18.8155,2179.675236093,0
+BKTI.US,D,20141210,000000,19.1349,19.2144,18.0988,18.1393,2524.0503863142,0
+BKTI.US,D,20141211,000000,18.6551,18.8155,17.9384,18.0588,2228.900987167,0
+BKTI.US,D,20141212,000000,18.6176,18.8555,17.9384,17.9784,1516.5633476684,0
+BKTI.US,D,20141215,000000,18.5371,19.0164,17.9384,18.8964,1507.333519342,0
+BKTI.US,D,20141216,000000,18.9364,19.891,18.0588,19.3358,967.49111589828,0
+BKTI.US,D,20141217,000000,19.2144,19.9325,18.5371,19.4147,4389.0910301266,0
+BKTI.US,D,20141218,000000,19.2558,19.6941,19.1349,19.2558,1760.0257081881,0
+BKTI.US,D,20141219,000000,19.2558,19.891,19.0559,19.4937,711.517210314,0
+BKTI.US,D,20141222,000000,19.0559,19.2558,19.0559,19.2558,266.0241630952,0
+BKTI.US,D,20141223,000000,19.3358,19.8535,19.3358,19.4542,2601.5809442556,0
+BKTI.US,D,20141224,000000,19.891,19.891,18.2992,18.2992,564.45527898072,0
+BKTI.US,D,20141226,000000,18.9364,19.0968,18.1778,18.698,781.86901289044,0
+BKTI.US,D,20141229,000000,19.0559,19.0559,18.5371,18.5761,1308.379442085,0
+BKTI.US,D,20141230,000000,18.3387,19.3358,18.3387,18.698,2174.5475536896,0
+BKTI.US,D,20141231,000000,18.9364,19.6941,18.9364,19.1349,1940.5201287924,0
+BKTI.US,D,20150102,000000,19.4147,19.4542,18.4181,19.1763,1548.3549785703,0
+BKTI.US,D,20150105,000000,19.1763,19.5327,19.0559,19.4542,2059.6874678504,0
+BKTI.US,D,20150106,000000,19.2144,19.2558,19.1349,19.1349,355.86115880506,0
+BKTI.US,D,20150107,000000,18.9364,18.9364,18.4576,18.9364,645.26755366038,0
+BKTI.US,D,20150108,000000,18.9364,18.9364,18.5761,18.6551,2030.9724463906,0
+BKTI.US,D,20150109,000000,18.4181,18.8964,18.3387,18.7351,513.99888412998,0
+BKTI.US,D,20150112,000000,18.2992,18.2992,17.8194,17.8194,1509.1794850073,0
+BKTI.US,D,20150113,000000,17.4221,18.698,17.4221,18.2582,6946.3687984158,0
+BKTI.US,D,20150114,000000,18.7351,18.7351,17.74,18.3387,3717.7748498562,0
+BKTI.US,D,20150115,000000,18.7351,18.7351,17.6615,18.2187,2982.2600858938,0
+BKTI.US,D,20150116,000000,18.5371,18.8964,16.9034,18.4181,8107.070987279,0
+BKTI.US,D,20150120,000000,18.9364,18.9364,17.74,18.5371,2178.6496996124,0
+BKTI.US,D,20150121,000000,18.3772,20.1319,17.9384,19.3358,26090.673605648,0
+BKTI.US,D,20150122,000000,19.9325,19.9325,18.4181,19.4147,3261.6162232382,0
+BKTI.US,D,20150123,000000,19.1349,20.8895,18.3772,19.8125,15265.930944497,0
+BKTI.US,D,20150126,000000,20.0919,20.929,20.0919,20.1319,6832.7393563534,0
+BKTI.US,D,20150127,000000,20.2528,20.6506,19.7736,20.4128,1575.4291416609,0
+BKTI.US,D,20150128,000000,19.0164,20.929,19.0164,20.3313,3704.6479829032,0
+BKTI.US,D,20150129,000000,20.6506,20.929,19.3358,20.6886,2333.7108154952,0
+BKTI.US,D,20150130,000000,20.929,21.4873,20.3313,21.4873,4629.6818885002,0
+BKTI.US,D,20150202,000000,21.3284,21.7257,20.7696,21.1294,6270.9504722226,0
+BKTI.US,D,20150203,000000,19.9325,21.7257,19.2558,21.0889,13029.440987373,0
+BKTI.US,D,20150204,000000,20.0129,21.8062,20.0129,21.6872,12066.257124694,0
+BKTI.US,D,20150205,000000,21.7257,22.1251,21.1684,21.8866,2891.8077682954,0
+BKTI.US,D,20150206,000000,21.8461,22.007,21.5273,21.7257,1619.9374249236,0
+BKTI.US,D,20150209,000000,20.5702,22.1251,20.5702,21.6462,2877.4502575656,0
+BKTI.US,D,20150210,000000,21.9266,22.1664,21.7662,22.1251,8609.7889701212,0
+BKTI.US,D,20150211,000000,22.1664,22.9221,22.1664,22.9221,6988.0055795324,0
+BKTI.US,D,20150212,000000,22.7222,23.042,21.7662,22.9622,4692.8549357118,0
+BKTI.US,D,20150213,000000,23.0825,23.3219,22.9622,23.201,2221.9273390982,0
+BKTI.US,D,20150217,000000,23.2425,24.5164,22.9622,24.3575,10089.433004484,0
+BKTI.US,D,20150218,000000,23.8397,24.7154,23.5194,24.1186,5475.954592379,0
+BKTI.US,D,20150219,000000,24.2775,24.556,24.0386,24.5164,2195.0582833036,0
+BKTI.US,D,20150220,000000,24.1581,24.9957,24.1581,24.6364,5428.5748069704,0
+BKTI.US,D,20150223,000000,24.8752,24.8752,24.2385,24.8752,2622.501888462,0
+BKTI.US,D,20150224,000000,24.5964,24.6773,24.0796,24.6773,3292.1772103632,0
+BKTI.US,D,20150225,000000,24.3575,24.9152,24.1581,24.8353,8527.5409443686,0
+BKTI.US,D,20150226,000000,24.9152,24.9152,24.5164,24.7154,2843.19733911,0
+BKTI.US,D,20150227,000000,24.1986,24.8752,24.1986,24.7568,3270.4358369722,0
+BKTI.US,D,20150302,000000,24.6773,24.7948,24.5164,24.6364,4414.9345494404,0
+BKTI.US,D,20150303,000000,24.7568,24.7568,24.5164,24.5164,2508.0520172152,0
+BKTI.US,D,20150304,000000,24.5164,24.5164,23.9596,23.9596,4665.9858799172,0
+BKTI.US,D,20150305,000000,22.7622,23.9196,21.2084,21.7257,14724.857897276,0
+BKTI.US,D,20150306,000000,21.4078,22.205,20.85,21.6872,3788.1266524328,0
+BKTI.US,D,20150309,000000,22.0855,22.8027,20.929,22.1664,3161.113648129,0
+BKTI.US,D,20150310,000000,22.6428,22.9221,21.9266,22.0445,4013.9497854842,0
+BKTI.US,D,20150311,000000,21.6872,22.8826,21.6872,22.1664,2206.9545064798,0
+BKTI.US,D,20150312,000000,22.6032,22.9221,21.8866,22.6828,4465.3909442912,0
+BKTI.US,D,20150313,000000,22.6828,22.8826,22.3249,22.6828,2709.2622747298,0
+BKTI.US,D,20150316,000000,22.9221,23.9196,22.9221,23.6803,1755.7184549691,0
+BKTI.US,D,20150317,000000,22.8027,23.3604,21.6462,22.9622,3913.8574249674,0
+BKTI.US,D,20150318,000000,22.8826,24.1581,22.8826,23.9196,3310.4317597198,0
+BKTI.US,D,20150319,000000,23.9992,24.318,23.7593,24.2385,1379.9618884383,0
+BKTI.US,D,20150320,000000,23.9196,24.6773,23.9196,23.9196,3938.060085912,0
+BKTI.US,D,20150323,000000,24.478,24.6773,23.5998,24.5164,4013.9497854842,0
+BKTI.US,D,20150324,000000,24.318,24.556,23.7198,23.8787,726.4900429323,0
+BKTI.US,D,20150325,000000,23.4804,24.5964,23.4404,23.6803,3913.8574249674,0
+BKTI.US,D,20150326,000000,23.4804,24.3984,23.4019,24.3984,651.8309871369,0
+BKTI.US,D,20150327,000000,24.2385,24.5164,24.2385,24.2385,200.18472103386,0
+BKTI.US,D,20150330,000000,24.2385,24.6773,23.4019,24.318,16907.199528219,0
+BKTI.US,D,20150331,000000,23.9596,24.3984,23.5194,24.318,6142.9635194304,0
+BKTI.US,D,20150401,000000,24.2775,24.5964,23.7593,24.2775,3059.9957511314,0
+BKTI.US,D,20150402,000000,23.8787,24.9152,23.8787,24.556,6823.5095280272,0
+BKTI.US,D,20150406,000000,24.9152,25.1152,24.6364,24.6773,5744.440043028,0
+BKTI.US,D,20150407,000000,23.5603,25.0752,23.5603,24.556,3127.0658369694,0
+BKTI.US,D,20150408,000000,24.6364,24.8752,23.9196,24.318,2057.4312875928,0
+BKTI.US,D,20150409,000000,24.3984,24.7948,23.9596,24.5164,1323.1471674072,0
+BKTI.US,D,20150410,000000,24.0386,24.8353,23.9992,24.6364,5017.1295709112,0
+BKTI.US,D,20150413,000000,24.1581,24.4364,24.1186,24.318,1254.0260086076,0
+BKTI.US,D,20150414,000000,24.7154,24.7948,24.0386,24.7154,1304.6875107545,0
+BKTI.US,D,20150415,000000,24.318,24.9957,24.318,24.8752,5350.839141733,0
+BKTI.US,D,20150416,000000,24.8752,24.8752,24.318,24.6364,1769.6657511067,0
+BKTI.US,D,20150417,000000,24.8752,24.8752,23.7593,24.1986,2157.1134335176,0
+BKTI.US,D,20150420,000000,24.1581,24.6364,23.9196,24.6364,3599.2228326866,0
+BKTI.US,D,20150421,000000,24.3984,24.6364,24.3984,24.3984,1738.4894420932,0
+BKTI.US,D,20150422,000000,24.7568,24.9557,24.6364,24.8752,3825.4561803304,0
+BKTI.US,D,20150423,000000,24.8752,25.8728,24.8353,25.3145,5468.3656224218,0
+BKTI.US,D,20150424,000000,25.3945,25.473,25.0352,25.473,1185.1099571041,0
+BKTI.US,D,20150427,000000,25.8728,26.9098,25.7129,26.1517,4590.5063949374,0
+BKTI.US,D,20150428,000000,26.3112,26.9098,26.3112,26.7903,1662.1895279287,0
+BKTI.US,D,20150429,000000,25.9132,26.9098,25.9132,26.6304,2206.9545064798,0
+BKTI.US,D,20150430,000000,26.7903,26.8698,25.7129,26.6304,1027.7926609638,0
+BKTI.US,D,20150501,000000,26.6304,26.7484,25.4345,26.2706,3662.3958798982,0
+BKTI.US,D,20150504,000000,26.3112,26.3112,24.3575,24.8752,7952.0098713962,0
+BKTI.US,D,20150505,000000,24.318,25.0752,23.4804,24.4364,6120.8119314472,0
+BKTI.US,D,20150506,000000,24.1581,24.1581,22.9221,23.8787,2749.2581974774,0
+BKTI.US,D,20150507,000000,23.5194,23.5194,20.0129,23.042,7650.7072533648,0
+BKTI.US,D,20150508,000000,22.4438,23.5194,22.3644,23.0825,3210.7496137952,0
+BKTI.US,D,20150511,000000,23.0825,23.9596,23.0825,23.3604,1304.6875107545,0
+BKTI.US,D,20150512,000000,23.9596,23.9596,22.1251,23.201,949.44167383784,0
+BKTI.US,D,20150513,000000,23.3219,23.3219,23.121,23.121,104.80982832818,0
+BKTI.US,D,20150514,000000,23.121,23.121,23.121,23.121,26.458841202222,0
+BKTI.US,D,20150515,000000,22.3249,23.3219,22.3249,22.8826,1264.6915880069,0
+BKTI.US,D,20150518,000000,22.9221,23.9196,22.8826,23.121,4661.4735194022,0
+BKTI.US,D,20150519,000000,22.3644,23.121,22.3644,23.042,2380.6803863114,0
+BKTI.US,D,20150520,000000,23.5603,24.1186,22.5233,22.7222,2501.2834764426,0
+BKTI.US,D,20150521,000000,22.7222,22.7222,21.7257,21.8461,1956.5184978914,0
+BKTI.US,D,20150522,000000,21.8062,21.9646,20.9695,21.2484,3135.6803434074,0
+BKTI.US,D,20150526,000000,21.0889,22.3249,20.9695,21.5662,3927.5996138088,0
+BKTI.US,D,20150527,000000,21.7257,23.3219,20.929,20.929,8453.4972104616,0
+BKTI.US,D,20150528,000000,20.929,23.042,20.7696,22.8027,5243.1578112588,0
+BKTI.US,D,20150529,000000,22.8027,22.9221,21.3284,21.4483,3386.321459292,0
+BKTI.US,D,20150601,000000,22.007,22.7222,21.9266,22.4844,859.1944635357,0
+BKTI.US,D,20150602,000000,21.6462,22.3644,21.6462,22.1251,1811.0974249272,0
+BKTI.US,D,20150603,000000,22.3249,23.2425,22.3249,23.121,3461.1856223836,0
+BKTI.US,D,20150604,000000,23.3604,23.3604,22.1251,22.1251,1054.0463948699,0
+BKTI.US,D,20150605,000000,22.1664,23.201,21.9266,22.9221,1329.3003862914,0
+BKTI.US,D,20150608,000000,23.201,23.2425,21.9646,23.201,2909.6521030598,0
+BKTI.US,D,20150609,000000,23.121,23.121,22.3249,22.8027,225.82313305152,0
+BKTI.US,D,20150610,000000,22.7222,23.042,21.9646,22.007,1136.0893133264,0
+BKTI.US,D,20150611,000000,21.9646,22.007,21.6072,21.6072,1191.0580686922,0
+BKTI.US,D,20150612,000000,22.007,22.007,21.6462,21.6462,1429.8029614007,0
+BKTI.US,D,20150615,000000,22.0855,22.0855,21.5662,21.6072,1455.2362661222,0
+BKTI.US,D,20150616,000000,21.5273,22.5642,21.1294,22.0855,752.12845494996,0
+BKTI.US,D,20150617,000000,21.7662,22.3249,21.2874,22.1664,2030.9724463906,0
+BKTI.US,D,20150618,000000,21.6462,21.9646,21.1684,21.2484,402.01030043686,0
+BKTI.US,D,20150619,000000,21.6462,21.6462,21.1294,21.2874,1755.7184549691,0
+BKTI.US,D,20150622,000000,21.3284,21.4873,20.7306,20.7306,2133.115879869,0
+BKTI.US,D,20150623,000000,20.7696,20.9695,20.2118,20.7696,1875.0909013233,0
+BKTI.US,D,20150624,000000,20.5302,21.3284,20.4917,20.85,225.82313305152,0
+BKTI.US,D,20150625,000000,21.8461,21.8461,20.1319,20.1723,2784.3315451174,0
+BKTI.US,D,20150626,000000,20.1723,21.008,18.3387,20.2914,12190.962360747,0
+BKTI.US,D,20150629,000000,19.5327,19.5327,17.9784,18.698,3988.5164807628,0
+BKTI.US,D,20150630,000000,18.7351,20.2914,18.7351,19.6531,3920.4208584438,0
+BKTI.US,D,20150701,000000,20.3313,20.3313,18.4576,18.4962,2759.3084549882,0
+BKTI.US,D,20150702,000000,18.8555,19.9325,18.8555,19.1763,2734.4904721552,0
+BKTI.US,D,20150706,000000,19.0559,19.7736,18.5761,18.5761,1455.2362661222,0
+BKTI.US,D,20150707,000000,18.8155,18.9364,18.0588,18.2582,1981.3364807245,0
+BKTI.US,D,20150708,000000,18.5371,18.5371,17.1422,17.8584,5017.1295709112,0
+BKTI.US,D,20150709,000000,17.6615,17.6615,17.1422,17.1822,1705.4671674145,0
+BKTI.US,D,20150710,000000,17.1422,17.5806,17.1422,17.1822,1856.6312446706,0
+BKTI.US,D,20150713,000000,17.1422,17.3816,17.1422,17.1422,2007.1800000382,0
+BKTI.US,D,20150714,000000,17.1822,17.8194,16.9428,17.0218,1329.3003862914,0
+BKTI.US,D,20150715,000000,16.7434,17.1422,16.7434,16.9837,767.30639486442,0
+BKTI.US,D,20150716,000000,17.2222,17.2222,16.8239,17.0218,977.95158800148,0
+BKTI.US,D,20150717,000000,17.1018,17.1018,16.623,16.8239,3084.6086266682,0
+BKTI.US,D,20150720,000000,16.5425,17.1822,16.5425,16.8629,2909.6521030598,0
+BKTI.US,D,20150721,000000,17.2222,17.2222,16.9837,16.9837,777.35665237534,0
+BKTI.US,D,20150722,000000,17.0218,17.3416,16.585,16.623,1580.1466094722,0
+BKTI.US,D,20150723,000000,16.585,17.1422,15.3086,15.8264,5417.9092275712,0
+BKTI.US,D,20150724,000000,15.9853,15.9853,14.9488,15.1096,2960.3136052066,0
+BKTI.US,D,20150727,000000,15.3885,15.7854,14.9488,15.1486,3135.6803434074,0
+BKTI.US,D,20150728,000000,15.1486,15.7054,13.5154,13.5539,6346.4299572026,0
+BKTI.US,D,20150729,000000,13.3944,13.8728,13.1546,13.4354,9958.36944225,0
+BKTI.US,D,20150730,000000,13.7128,14.1122,13.5539,13.7128,5945.2400859502,0
+BKTI.US,D,20150731,000000,13.5539,13.9527,13.5539,13.6333,6245.9273820934,0
+BKTI.US,D,20150803,000000,13.4354,13.9132,13.315,13.5539,3933.9579399892,0
+BKTI.US,D,20150804,000000,13.4354,13.5154,13.315,13.315,2483.4391416782,0
+BKTI.US,D,20150805,000000,13.7128,13.7128,12.5578,13.4354,551.9437339161,0
+BKTI.US,D,20150806,000000,13.7128,13.7128,12.3983,12.5578,4916.832103098,0
+BKTI.US,D,20150807,000000,12.9566,12.9566,12.158,12.158,5969.8529614872,0
+BKTI.US,D,20150810,000000,12.158,12.6768,11.96,11.96,14749.470772813,0
+BKTI.US,D,20150811,000000,11.8406,12.5174,11.8406,12.3598,8006.1581975776,0
+BKTI.US,D,20150812,000000,13.2346,13.8332,13.2346,13.7918,5945.2400859502,0
+BKTI.US,D,20150813,000000,13.5154,14.0332,13.5154,13.5539,3788.1266524328,0
+BKTI.US,D,20150814,000000,13.5539,14.9488,13.5539,14.9488,5668.960558048,0
+BKTI.US,D,20150817,000000,14.3925,15.8663,14.3925,15.1096,4013.9497854842,0
+BKTI.US,D,20150818,000000,14.1526,16.3061,14.1526,16.2651,3712.4420601566,0
+BKTI.US,D,20150819,000000,15.7854,15.7854,15.3486,15.3486,927.90540774302,0
+BKTI.US,D,20150820,000000,15.2686,15.9472,15.2282,15.3486,6998.8762662278,0
+BKTI.US,D,20150821,000000,15.3486,15.9472,14.9488,15.7459,5242.7475966664,0
+BKTI.US,D,20150824,000000,15.468,15.6674,15.429,15.6674,5536.0510301484,0
+BKTI.US,D,20150825,000000,15.7459,16.663,15.508,16.4241,4489.798712532,0
+BKTI.US,D,20150826,000000,16.5425,17.3416,16.3451,17.2222,6045.127339171,0
+BKTI.US,D,20150827,000000,17.8194,18.9364,17.699,18.5371,3235.9778112206,0
+BKTI.US,D,20150828,000000,19.9325,21.9266,19.2144,19.2948,12066.052017397,0
+BKTI.US,D,20150831,000000,18.5761,18.5761,18.2582,18.3387,677.46939915454,0
+BKTI.US,D,20150901,000000,18.0988,18.8964,18.0588,18.4962,977.95158800148,0
+BKTI.US,D,20150902,000000,18.4962,18.7351,18.1393,18.1393,2659.2160944714,0
+BKTI.US,D,20150903,000000,18.3387,18.9759,18.3387,18.3387,2081.6339485376,0
+BKTI.US,D,20150904,000000,18.8964,18.8964,17.1018,17.7795,4791.1013305634,0
+BKTI.US,D,20150908,000000,17.5401,18.2187,17.4221,18.1778,3336.4803863298,0
+BKTI.US,D,20150909,000000,17.6615,18.1393,17.6615,17.9784,1455.2362661222,0
+BKTI.US,D,20150910,000000,18.0194,18.2187,17.9384,18.0194,410.00948498636,0
+BKTI.US,D,20150911,000000,18.7351,18.7351,17.9004,18.0194,1103.2721459438,0
+BKTI.US,D,20150914,000000,17.9004,19.4147,17.9004,19.0164,2685.0596137852,0
+BKTI.US,D,20150915,000000,17.699,17.8584,17.699,17.8584,200.18472103386,0
+BKTI.US,D,20150916,000000,18.8964,19.2144,17.9384,18.4181,2608.9648069168,0
+BKTI.US,D,20150917,000000,18.2582,19.0968,18.0988,18.777,2955.3910300992,0
+BKTI.US,D,20150918,000000,18.3387,21.3284,18.2582,21.3284,23077.852532628,0
+BKTI.US,D,20150921,000000,20.8096,21.5273,19.5741,19.6131,20369.205579788,0
+BKTI.US,D,20150922,000000,19.7335,20.1319,19.7335,19.9325,752.12845494996,0
+BKTI.US,D,20150923,000000,19.5327,20.0919,19.5327,19.6941,312.37841202312,0
+BKTI.US,D,20150924,000000,20.3718,20.3718,18.0988,18.2992,1720.4400000328,0
+BKTI.US,D,20150925,000000,18.2187,18.8555,18.2187,18.7351,702.69759657992,0
+BKTI.US,D,20150928,000000,18.698,19.5327,17.3416,17.3416,3149.4225322488,0
+BKTI.US,D,20150929,000000,18.0988,18.0988,16.8239,16.8239,1404.164549383,0
+BKTI.US,D,20150930,000000,17.5806,23.7992,15.2686,17.5401,40160.41879905,0
+BKTI.US,D,20151001,000000,18.5371,19.7335,18.0194,18.0988,11137.32618047,0
+BKTI.US,D,20151002,000000,17.9384,18.4962,17.9384,18.3387,1981.3364807245,0
+BKTI.US,D,20151005,000000,18.7351,18.7351,17.2622,17.8194,5415.6530473136,0
+BKTI.US,D,20151006,000000,17.9004,18.3387,17.74,18.1393,1429.8029614007,0
+BKTI.US,D,20151007,000000,18.1393,18.1778,17.5401,17.5401,3748.1307296852,0
+BKTI.US,D,20151008,000000,17.7795,17.7795,17.699,17.699,301.3026180315,0
+BKTI.US,D,20151009,000000,17.1018,17.4221,16.663,16.8629,1054.0463948699,0
+BKTI.US,D,20151012,000000,16.3836,17.2222,16.3836,17.0618,1189.6223176192,0
+BKTI.US,D,20151013,000000,16.5425,17.2222,16.4241,16.4241,677.46939915454,0
+BKTI.US,D,20151014,000000,16.623,17.4606,16.5425,17.2622,1229.6182403668,0
+BKTI.US,D,20151015,000000,17.2622,17.8584,17.2622,17.7795,726.4900429323,0
+BKTI.US,D,20151016,000000,17.7795,17.9384,17.6205,17.9384,577.17193134148,0
+BKTI.US,D,20151019,000000,17.1422,17.5401,16.9837,17.3816,827.60793992994,0
+BKTI.US,D,20151020,000000,17.5006,17.5006,17.5006,17.5006,26.458841202222,0
+BKTI.US,D,20151021,000000,17.5401,17.5401,17.5401,17.5401,99.887253220788,0
+BKTI.US,D,20151022,000000,17.4606,17.8584,17.4606,17.8584,225.82313305152,0
+BKTI.US,D,20151023,000000,17.8194,17.9004,17.1822,17.8584,375.75656653076,0
+BKTI.US,D,20151026,000000,17.8584,17.8584,17.8584,17.8584,301.3026180315,0
+BKTI.US,D,20151027,000000,17.3416,17.699,17.1822,17.1822,200.18472103386,0
+BKTI.US,D,20151028,000000,17.3816,17.5806,17.3816,17.5806,150.34364807154,0
+BKTI.US,D,20151029,000000,17.5401,17.5806,17.3416,17.3416,651.8309871369,0
+BKTI.US,D,20151030,000000,17.5401,17.5806,17.1422,17.1422,375.75656653076,0
+BKTI.US,D,20151102,000000,17.4221,17.4606,17.4221,17.4606,163.06030043229,0
+BKTI.US,D,20151103,000000,17.8584,18.1778,17.3007,17.6615,721.36236052878,0
+BKTI.US,D,20151104,000000,17.6615,18.3387,17.4221,18.0988,1878.3726180616,0
+BKTI.US,D,20151106,000000,18.0988,18.1393,18.0988,18.1393,526.71553649072,0
+BKTI.US,D,20151109,000000,17.9784,17.9784,17.5806,17.6615,1677.7776824354,0
+BKTI.US,D,20151110,000000,17.5401,17.8194,16.9837,17.0618,1981.3364807245,0
+BKTI.US,D,20151111,000000,17.1422,17.7795,17.1422,17.7795,49.841072962324,0
+BKTI.US,D,20151112,000000,17.5006,17.6615,17.5006,17.6615,75.47948497998,0
+BKTI.US,D,20151113,000000,17.3416,17.5006,16.9837,17.3816,3888.4241202458,0
+BKTI.US,D,20151116,000000,17.1018,17.1018,16.1052,16.1052,827.60793992994,0
+BKTI.US,D,20151117,000000,16.1462,16.3451,16.0258,16.3451,476.46424893612,0
+BKTI.US,D,20151118,000000,16.7824,16.8239,16.0658,16.1852,551.9437339161,0
+BKTI.US,D,20151119,000000,16.3836,16.4635,16.2651,16.4635,225.82313305152,0
+BKTI.US,D,20151120,000000,16.5425,16.7434,16.1462,16.7434,2383.1416738652,0
+BKTI.US,D,20151123,000000,16.7824,16.7824,16.7824,16.7824,75.47948497998,0
+BKTI.US,D,20151124,000000,16.5425,16.5425,16.3061,16.3061,301.3026180315,0
+BKTI.US,D,20151125,000000,16.663,16.663,16.663,16.663,75.47948497998,0
+BKTI.US,D,20151127,000000,16.663,16.663,16.663,16.663,26.458841202222,0
+BKTI.US,D,20151130,000000,16.2651,16.3451,15.9853,16.3451,9281.72047228,0
+BKTI.US,D,20151201,000000,16.3061,16.3451,15.9472,16.1852,31727.227210906,0
+BKTI.US,D,20151202,000000,15.9853,16.2256,15.8264,15.9472,10027.080386457,0
+BKTI.US,D,20151203,000000,15.7854,16.1462,15.7854,16.1462,426.6231759738,0
+BKTI.US,D,20151204,000000,15.9053,15.9053,15.1886,15.1886,2558.713519362,0
+BKTI.US,D,20151207,000000,15.508,15.5465,14.7494,15.1096,4615.9396996588,0
+BKTI.US,D,20151208,000000,14.9488,15.3086,14.8293,15.1886,1340.1710729869,0
+BKTI.US,D,20151209,000000,15.1486,15.589,14.7494,15.508,1229.6182403668,0
+BKTI.US,D,20151210,000000,15.468,15.7054,15.1486,15.7054,2133.115879869,0
+BKTI.US,D,20151211,000000,15.0692,15.6674,14.9488,15.429,1429.8029614007,0
+BKTI.US,D,20151214,000000,15.3086,15.3086,14.7494,15.1096,3493.3874678778,0
+BKTI.US,D,20151215,000000,15.1486,15.3885,14.7494,14.7494,1555.9439485275,0
+BKTI.US,D,20151216,000000,15.2686,15.3486,14.5504,14.5504,873091.91860034,0
+BKTI.US,D,20151217,000000,14.9102,15.508,14.5504,15.3486,109067.85579607,0
+BKTI.US,D,20151218,000000,15.3486,15.508,14.6704,14.6704,14022.160300697,0
+BKTI.US,D,20151221,000000,15.468,15.508,14.9102,15.2282,1906.6774249291,0
+BKTI.US,D,20151222,000000,15.5465,15.7054,14.9892,15.3885,8252.9022748354,0
+BKTI.US,D,20151223,000000,15.3486,15.7054,15.1486,15.7054,2608.9648069168,0
+BKTI.US,D,20151224,000000,15.508,15.626,15.1486,15.5465,1651.5239485293,0
+BKTI.US,D,20151228,000000,15.7054,15.7054,14.8654,15.3086,2723.8248927558,0
+BKTI.US,D,20151229,000000,14.841,15.7054,14.7494,15.6674,8080.817253373,0
+BKTI.US,D,20151230,000000,15.508,15.6674,15.0692,15.6674,886.67884121862,0
+BKTI.US,D,20151231,000000,15.589,15.7054,14.7908,15.7054,4246.7465666046,0
+BKTI.US,D,20160104,000000,15.5411,15.7054,14.7908,15.7054,4982.4664378632,0
+BKTI.US,D,20160105,000000,15.626,15.7054,14.7908,15.626,7021.6431760996,0
+BKTI.US,D,20160106,000000,15.5465,15.7054,14.8293,15.7054,3217.1079399756,0
+BKTI.US,D,20160107,000000,15.6035,15.7054,15.508,15.7054,3364.580085901,0
+BKTI.US,D,20160108,000000,14.7908,15.6674,14.7908,15.508,544.9700858473,0
+BKTI.US,D,20160111,000000,15.626,15.626,14.8293,14.8693,641.57562232982,0
+BKTI.US,D,20160112,000000,14.9488,15.589,14.7908,14.9488,4959.9046352878,0
+BKTI.US,D,20160113,000000,14.9488,15.1096,14.7908,15.1096,3326.0199142266,0
+BKTI.US,D,20160114,000000,14.7908,15.5465,14.7494,15.1096,2950.2633476958,0
+BKTI.US,D,20160115,000000,14.7494,15.508,14.7494,14.8693,952.7233905761,0
+BKTI.US,D,20160119,000000,15.589,15.589,15.3086,15.3086,200.18472103386,0
+BKTI.US,D,20160120,000000,14.8293,14.9102,14.7494,14.9102,1232.2846352166,0
+BKTI.US,D,20160121,000000,14.7494,15.508,14.7494,15.468,5564.9711589044,0
+BKTI.US,D,20160122,000000,15.2282,15.3086,15.2282,15.2282,160.80412017474,0
+BKTI.US,D,20160125,000000,15.2282,15.2282,15.1486,15.1486,123.47459227703,0
+BKTI.US,D,20160126,000000,14.8693,15.468,14.8693,15.2282,264.79351931836,0
+BKTI.US,D,20160127,000000,15.468,15.468,15.1486,15.429,2133.7312017574,0
+BKTI.US,D,20160128,000000,15.429,15.5465,15.429,15.5465,1478.6184978823,0
+BKTI.US,D,20160129,000000,15.7054,16.3451,15.626,15.7054,10662.092575311,0
+BKTI.US,D,20160201,000000,15.9853,16.2256,15.9853,16.2256,100.70768240535,0
+BKTI.US,D,20160202,000000,16.2252,16.2252,16.1462,16.1462,783.30476396344,0
+BKTI.US,D,20160203,000000,15.8624,16.2256,15.8264,16.2256,535.12493563252,0
+BKTI.US,D,20160204,000000,15.7459,15.7459,15.589,15.7054,526.71553649072,0
+BKTI.US,D,20160205,000000,16.1852,16.1852,16.1052,16.1852,150.34364807154,0
+BKTI.US,D,20160208,000000,15.1486,15.9053,15.1096,15.9053,452.26158799146,0
+BKTI.US,D,20160209,000000,16.3451,16.3451,16.0579,16.2651,389.70386266838,0
+BKTI.US,D,20160210,000000,16.3451,16.3451,16.0258,16.1052,1163.3685837132,0
+BKTI.US,D,20160211,000000,16.1462,16.2256,15.7459,16.2256,1670.8040343666,0
+BKTI.US,D,20160212,000000,15.9472,16.1462,15.7459,15.7459,1183.0588841427,0
+BKTI.US,D,20160216,000000,15.0282,15.1096,15.0282,15.0282,301.3026180315,0
+BKTI.US,D,20160217,000000,15.2286,15.9472,15.2286,15.5465,1264.0762661185,0
+BKTI.US,D,20160219,000000,16.1462,16.1462,15.468,15.468,368.16759657354,0
+BKTI.US,D,20160222,000000,15.6674,16.0658,15.0282,15.1486,5664.2430902368,0
+BKTI.US,D,20160223,000000,15.4183,15.5465,15.2282,15.2686,487.95025752004,0
+BKTI.US,D,20160224,000000,16.1462,16.1462,15.2282,15.2282,67.685407726612,0
+BKTI.US,D,20160225,000000,16.0482,16.0482,15.2282,15.2282,521.79296138334,0
+BKTI.US,D,20160226,000000,15.3885,15.7459,15.349,15.468,330.22274678742,0
+BKTI.US,D,20160229,000000,15.8663,15.9053,15.2686,15.3486,631.9355794112,0
+BKTI.US,D,20160301,000000,15.3446,15.5465,15.2282,15.2282,304.37922747362,0
+BKTI.US,D,20160302,000000,16.0258,16.0258,15.9472,15.9472,70.967124464872,0
+BKTI.US,D,20160303,000000,15.9053,15.9053,15.1486,15.1486,1860.3231760011,0
+BKTI.US,D,20160304,000000,15.508,15.508,15.1886,15.1886,4777.7693563142,0
+BKTI.US,D,20160307,000000,15.1486,16.3451,14.9488,15.7854,8198.343734062,0
+BKTI.US,D,20160308,000000,16.0658,17.6615,15.8264,16.5425,33460.588970596,0
+BKTI.US,D,20160309,000000,17.3416,17.6785,16.623,17.3416,3330.1220601494,0
+BKTI.US,D,20160310,000000,17.7063,17.9384,17.3422,17.8584,4125.7332618812,0
+BKTI.US,D,20160311,000000,18.1393,18.9359,17.5401,18.3387,3683.3168241046,0
+BKTI.US,D,20160314,000000,17.9384,20.2528,17.9384,20.0919,7781.770815599,0
+BKTI.US,D,20160315,000000,19.3358,21.0889,19.3358,19.9325,4870.6829614662,0
+BKTI.US,D,20160316,000000,20.6506,20.6506,19.7335,20.0919,4599.9413305598,0
+BKTI.US,D,20160317,000000,20.1422,21.3284,19.9325,20.7701,1857.8618884474,0
+BKTI.US,D,20160318,000000,20.1319,21.8461,20.1319,21.8461,5118.657682501,0
+BKTI.US,D,20160321,000000,21.7257,21.7257,20.7696,20.929,4721.5699571716,0
+BKTI.US,D,20160322,000000,20.8895,20.8895,19.1349,19.4937,1774.9985408064,0
+BKTI.US,D,20160323,000000,19.4542,20.7306,19.4372,19.5741,2423.3427039088,0
+BKTI.US,D,20160324,000000,19.8535,19.8535,19.8535,19.8535,26.458841202222,0
+BKTI.US,D,20160328,000000,19.5307,19.5307,19.2144,19.2144,502.92309013834,0
+BKTI.US,D,20160329,000000,19.6941,19.6941,18.9364,18.9364,878.67965666912,0
+BKTI.US,D,20160330,000000,18.937,18.937,18.937,18.937,298.8413304778,0
+BKTI.US,D,20160331,000000,18.5761,18.9559,18.0194,18.0194,581.47918456044,0
+BKTI.US,D,20160401,000000,18.4927,19.4937,18.4927,19.4542,1132.1922746997,0
+BKTI.US,D,20160404,000000,19.5546,19.8905,18.9759,19.8905,119.57755365035,0
+BKTI.US,D,20160406,000000,19.7331,19.9325,19.6941,19.9325,1137.3199571032,0
+BKTI.US,D,20160407,000000,19.0164,19.4937,18.9759,19.4937,679.31536481982,0
+BKTI.US,D,20160408,000000,18.3387,18.9364,17.9784,18.8964,5963.699742603,0
+BKTI.US,D,20160411,000000,18.698,18.9754,18.2187,18.5371,509.89673820714,0
+BKTI.US,D,20160412,000000,18.5371,19.329,18.5371,18.9364,725.05429185932,0
+BKTI.US,D,20160413,000000,18.8555,19.3352,18.8555,19.3352,403.2409442137,0
+BKTI.US,D,20160414,000000,18.7356,19.1349,18.7351,19.1349,1261.6149785648,0
+BKTI.US,D,20160415,000000,18.4966,20.1319,18.4966,19.3748,785.76605151712,0
+BKTI.US,D,20160418,000000,19.3748,19.7335,19.2353,19.3358,581.06896996816,0
+BKTI.US,D,20160419,000000,19.9296,21.1294,19.5298,20.6102,6123.8885408894,0
+BKTI.US,D,20160420,000000,20.6696,21.049,20.1723,21.049,805.86656653898,0
+BKTI.US,D,20160421,000000,20.2932,21.008,20.2932,20.929,389.70386266838,0
+BKTI.US,D,20160422,000000,20.6097,20.7696,20.3313,20.7696,367.34716738898,0
+BKTI.US,D,20160425,000000,20.6097,20.7306,20.0129,20.3718,2702.6988412532,0
+BKTI.US,D,20160426,000000,20.929,20.929,20.1319,20.6886,138.85763948763,0
+BKTI.US,D,20160427,000000,20.0129,20.0129,20.0129,20.0129,26.458841202222,0
+BKTI.US,D,20160428,000000,19.5741,19.5741,19.5741,19.5741,26.458841202222,0
+BKTI.US,D,20160429,000000,19.891,19.891,19.2562,19.8535,1219.3628755597,0
+BKTI.US,D,20160502,000000,19.4147,19.8125,19.4147,19.5327,442.0062231844,0
+BKTI.US,D,20160503,000000,19.1602,19.1602,18.5371,18.5371,324.06952790318,0
+BKTI.US,D,20160504,000000,18.5371,19.0159,18.5371,18.6176,2092.0944206408,0
+BKTI.US,D,20160505,000000,18.6176,18.6176,18.3387,18.4962,839.70927040228,0
+BKTI.US,D,20160506,000000,18.0194,18.6176,17.9384,18.2022,3005.0269957654,0
+BKTI.US,D,20160509,000000,17.4221,18.3338,16.9837,17.9384,4081.2249786186,0
+BKTI.US,D,20160510,000000,18.5171,19.6531,18.4142,19.1349,1378.1159227731,0
+BKTI.US,D,20160511,000000,19.7287,20.5302,19.1349,19.3358,6852.2245494868,0
+BKTI.US,D,20160512,000000,19.4542,19.5327,18.9364,18.9364,336.1708583755,0
+BKTI.US,D,20160513,000000,18.4576,19.7736,17.0218,19.0559,6315.6638627814,0
+BKTI.US,D,20160516,000000,18.7356,18.8945,18.5103,18.7351,773.04939915638,0
+BKTI.US,D,20160517,000000,19.2187,19.3358,18.1393,18.1393,1747.9243777157,0
+BKTI.US,D,20160518,000000,18.6926,18.6926,18.3387,18.5673,254.33304721516,0
+BKTI.US,D,20160519,000000,19.0968,20.8895,19.0968,20.7306,10400.170558138,0
+BKTI.US,D,20160520,000000,20.7696,21.049,19.3358,19.3358,5887.8100430308,0
+BKTI.US,D,20160523,000000,19.9325,21.049,19.9325,21.049,3074.5583691574,0
+BKTI.US,D,20160524,000000,21.049,21.049,20.7306,20.9885,1477.7980686977,0
+BKTI.US,D,20160525,000000,20.7306,21.4483,19.9325,19.9325,11094.458755576,0
+BKTI.US,D,20160526,000000,20.6365,20.9695,20.5302,20.9695,3366.6311588624,0
+BKTI.US,D,20160527,000000,21.1328,21.3137,20.5229,20.5229,3974.9793992174,0
+BKTI.US,D,20160531,000000,20.7257,22.1046,20.7257,22.1046,2419.6507725784,0
+BKTI.US,D,20160601,000000,22.1046,22.1046,21.1718,21.1718,159.16326180561,0
+BKTI.US,D,20160602,000000,21.4756,21.6594,21.2938,21.2938,1581.1721459529,0
+BKTI.US,D,20160603,000000,21.0778,21.2314,21.0778,21.1718,258.43519313798,0
+BKTI.US,D,20160606,000000,21.6594,22.1046,21.5365,22.1046,2171.4709442474,0
+BKTI.US,D,20160607,000000,22.3068,23.3224,22.2566,23.0786,3829.9685408456,0
+BKTI.US,D,20160608,000000,23.3224,23.5487,23.1996,23.5487,2556.0471245122,0
+BKTI.US,D,20160609,000000,23.5642,23.5642,23.3224,23.4423,1613.9893133355,0
+BKTI.US,D,20160610,000000,23.1176,23.5243,23.1176,23.1176,2269.3071245068,0
+BKTI.US,D,20160613,000000,22.9972,23.1176,21.9436,21.9831,6263.5666095614,0
+BKTI.US,D,20160614,000000,23.0323,23.0323,21.4956,22.3068,4627.0154936504,0
+BKTI.US,D,20160615,000000,22.4702,22.673,21.6984,22.146,843.19609443668,0
+BKTI.US,D,20160616,000000,21.9022,22.7135,21.6984,21.6984,1729.8749356553,0
+BKTI.US,D,20160617,000000,21.8622,22.536,21.537,21.537,1038.4582403631,0
+BKTI.US,D,20160620,000000,21.9831,23.1138,21.9831,22.5102,968.31154508284,0
+BKTI.US,D,20160621,000000,22.9163,22.9163,21.6984,21.6984,1083.1716309219,0
+BKTI.US,D,20160622,000000,21.7404,22.0236,20.9281,21.3352,1464.4660944485,0
+BKTI.US,D,20160623,000000,21.9622,21.9622,21.1718,21.1718,302.94347640062,0
+BKTI.US,D,20160624,000000,21.0909,21.0909,20.9281,20.9281,1070.0447639689,0
+BKTI.US,D,20160627,000000,21.0909,21.4951,20.6448,21.0085,2337.812961418,0
+BKTI.US,D,20160628,000000,21.0909,21.0909,20.6448,20.6448,1088.7095279178,0
+BKTI.US,D,20160629,000000,21.0085,21.2128,21.0085,21.1328,555.84077254278,0
+BKTI.US,D,20160630,000000,21.2938,21.2938,20.6448,20.6448,1473.4908154787,0
+BKTI.US,D,20160701,000000,20.8062,21.1328,19.225,19.225,7224.9045065756,0
+BKTI.US,D,20160705,000000,19.834,20.6847,19.834,20.5575,1438.6225751347,0
+BKTI.US,D,20160706,000000,20.321,21.0504,20.321,20.7374,2671.3174249436,0
+BKTI.US,D,20160707,000000,21.2532,23.1176,21.2532,23.1176,4226.0307296944,0
+BKTI.US,D,20160708,000000,23.1176,23.1176,20.8881,22.1854,2876.2196137888,0
+BKTI.US,D,20160711,000000,21.2128,22.1046,20.3606,20.3606,1845.1452360867,0
+BKTI.US,D,20160712,000000,20.4824,21.4951,20.4824,21.1836,2007.3851073344,0
+BKTI.US,D,20160713,000000,21.6984,21.6984,21.1465,21.6984,1119.0654077467,0
+BKTI.US,D,20160714,000000,22.1137,22.1137,21.5775,21.9831,478.10510730526,0
+BKTI.US,D,20160715,000000,21.9792,21.9792,21.9792,21.9792,528.97171674828,0
+BKTI.US,D,20160718,000000,21.9831,21.9831,21.9792,21.9792,318.12141631508,0
+BKTI.US,D,20160719,000000,21.9831,21.9831,21.3352,21.7798,1131.3718455151,0
+BKTI.US,D,20160720,000000,21.6594,21.9022,21.6594,21.9022,147.26703862942,0
+BKTI.US,D,20160721,000000,21.8208,21.9831,20.7179,21.4956,575.73618026848,0
+BKTI.US,D,20160722,000000,21.5775,21.5775,21.4956,21.4956,665.16296138608,0
+BKTI.US,D,20160726,000000,21.0085,21.4956,21.0085,21.2128,514.20399142612,0
+BKTI.US,D,20160727,000000,21.1396,21.2532,21.0909,21.0909,408.36862661722,0
+BKTI.US,D,20160728,000000,21.1328,21.1328,20.8881,20.9695,1746.0784120505,0
+BKTI.US,D,20160729,000000,21.0197,21.2128,20.9695,20.9695,396.06218884876,0
+BKTI.US,D,20160801,000000,20.9695,20.9695,20.9695,20.9695,96.195321890246,0
+BKTI.US,D,20160802,000000,21.0504,21.4556,21.0085,21.0909,876.21836911542,0
+BKTI.US,D,20160803,000000,21.0909,21.0909,20.8881,20.8881,2247.770858412,0
+BKTI.US,D,20160804,000000,21.0909,21.9022,21.0909,21.6594,1838.9920172024,0
+BKTI.US,D,20160805,000000,22.3068,22.3068,21.95,21.95,1045.431888432,0
+BKTI.US,D,20160808,000000,22.6325,23.3224,21.9022,22.1046,13667.734892964,0
+BKTI.US,D,20160809,000000,22.3068,22.714,22.1251,22.714,3544.664291913,0
+BKTI.US,D,20160810,000000,22.4302,23.0368,22.3927,22.3927,963.5940772716,0
+BKTI.US,D,20160811,000000,22.7749,22.7749,22.2659,22.5306,782.689442075,0
+BKTI.US,D,20160812,000000,21.8208,22.673,21.7404,22.2064,588.04261803696,0
+BKTI.US,D,20160815,000000,22.2659,22.754,22.1854,22.754,2393.3970386722,0
+BKTI.US,D,20160816,000000,22.7944,23.5243,22.7944,23.4428,12513.391030282,0
+BKTI.US,D,20160817,000000,23.3619,23.634,22.1854,22.8339,4975.4927897944,0
+BKTI.US,D,20160818,000000,22.948,23.0372,22.754,22.754,308.2762661003,0
+BKTI.US,D,20160819,000000,22.754,23.3219,21.6984,21.9436,3882.0657940654,0
+BKTI.US,D,20160822,000000,22.1854,22.3068,21.8418,22.0236,1050.7646781316,0
+BKTI.US,D,20160823,000000,22.3068,22.592,21.9022,22.1854,2536.767038675,0
+BKTI.US,D,20160824,000000,22.3068,22.3493,21.9022,22.146,3559.6371245314,0
+BKTI.US,D,20160825,000000,22.4302,22.673,22.1046,22.4302,1704.0314163415,0
+BKTI.US,D,20160826,000000,22.592,22.592,22.2264,22.3068,4196.9054936422,0
+BKTI.US,D,20160829,000000,22.4302,22.714,22.3888,22.6101,2470.5173820214,0
+BKTI.US,D,20160830,000000,22.3025,22.8383,22.3025,22.4672,1637.7817596879,0
+BKTI.US,D,20160831,000000,22.3444,23.0026,22.3444,22.9207,765.66553649528,0
+BKTI.US,D,20160901,000000,22.7217,23.087,22.674,22.9012,788.6375536631,0
+BKTI.US,D,20160902,000000,23.0445,23.2512,22.674,22.674,532.86875537496,0
+BKTI.US,D,20160906,000000,22.4672,22.5087,22.1376,22.1376,4531.0252790564,0
+BKTI.US,D,20160907,000000,22.1376,23.2088,22.0977,22.3025,1287.0482832863,0
+BKTI.US,D,20160908,000000,22.5706,22.674,22.0977,22.2196,1589.3764377985,0
+BKTI.US,D,20160909,000000,22.0548,22.3844,21.89,21.89,661.06081546324,0
+BKTI.US,D,20160912,000000,21.8495,22.2625,21.0246,21.1065,2442.0074678578,0
+BKTI.US,D,20160913,000000,21.8495,22.5087,21.5404,21.8495,1681.8798283582,0
+BKTI.US,D,20160914,000000,21.8495,22.4629,20.283,21.7662,3567.841416377,0
+BKTI.US,D,20160915,000000,22.6237,22.6237,21.4775,22.0153,2305.2009013316,0
+BKTI.US,D,20160916,000000,22.3844,22.9207,21.7662,22.9207,4548.4593992284,0
+BKTI.US,D,20160919,000000,22.5087,22.633,21.89,22.0548,1022.4598712641,0
+BKTI.US,D,20160920,000000,22.674,22.674,22.4141,22.4672,451.64626610304,0
+BKTI.US,D,20160921,000000,22.4672,22.4672,22.0153,22.0153,1115.7836910084,0
+BKTI.US,D,20160922,000000,22.1245,22.26,21.9329,21.9329,510.30695279942,0
+BKTI.US,D,20160923,000000,22.0977,22.4672,22.0977,22.2942,515.43463520296,0
+BKTI.US,D,20160926,000000,22.1792,22.4672,22.1792,22.4672,1314.7377682654,0
+BKTI.US,D,20160927,000000,22.4672,22.4678,21.9724,21.9724,1382.2180686959,0
+BKTI.US,D,20160928,000000,22.4672,22.5915,21.89,21.89,1080.5052360721,0
+BKTI.US,D,20160929,000000,22.1792,22.1792,21.8495,21.9329,898.57506439482,0
+BKTI.US,D,20160930,000000,22.141,22.5915,22.0153,22.0153,769.56257512196,0
+BKTI.US,D,20161003,000000,22.674,22.674,22.3083,22.4672,780.6383691136,0
+BKTI.US,D,20161004,000000,22.7559,22.8797,21.9329,22.2615,5243.362918555,0
+BKTI.US,D,20161005,000000,22.3844,22.7968,22.0548,22.0548,791.0988412168,0
+BKTI.US,D,20161006,000000,22.262,22.674,22.0977,22.0977,400.77965666,0
+BKTI.US,D,20161007,000000,22.5126,22.7559,22.5126,22.7559,566.50635194214,0
+BKTI.US,D,20161010,000000,22.4672,22.4672,22.2615,22.2615,1308.5845493812,0
+BKTI.US,D,20161011,000000,21.8495,22.4672,21.6428,21.8495,2388.0642489726,0
+BKTI.US,D,20161012,000000,22.2615,22.4672,21.7247,21.7247,692.23712447672,0
+BKTI.US,D,20161013,000000,22.0768,22.2615,22.0548,22.0548,1779.1006867292,0
+BKTI.US,D,20161014,000000,21.6428,21.6428,21.6428,21.6428,25.843519313798,0
+BKTI.US,D,20161017,000000,22.1026,22.1026,22.0338,22.0338,333.29935622954,0
+BKTI.US,D,20161018,000000,22.0548,22.2615,22.0338,22.2615,1315.7633047461,0
+BKTI.US,D,20161019,000000,22.0548,22.0548,22.0548,22.0548,722.79811160176,0
+BKTI.US,D,20161020,000000,22.0548,22.2615,22.0548,22.0548,479.3357510821,0
+BKTI.US,D,20161021,000000,22.0548,22.0548,21.438,22.0548,267.25480687204,0
+BKTI.US,D,20161024,000000,21.8495,21.8495,21.438,21.438,209.8247639525,0
+BKTI.US,D,20161025,000000,21.6428,22.0548,21.438,21.8495,867.80896997362,0
+BKTI.US,D,20161026,000000,21.8495,21.8495,21.8495,21.8495,75.274377683838,0
+BKTI.US,D,20161027,000000,21.8495,21.8495,21.8495,21.8495,691.6218025883,0
+BKTI.US,D,20161028,000000,22.2615,22.2615,21.6428,21.6428,224.7975965708,0
+BKTI.US,D,20161031,000000,22.0548,22.0548,21.438,21.438,977.74648070534,0
+BKTI.US,D,20161101,000000,22.0548,22.0548,21.4575,21.8495,353.39987125138,0
+BKTI.US,D,20161102,000000,21.438,21.6428,20.6121,20.6121,2414.933304767,0
+BKTI.US,D,20161103,000000,20.6336,21.438,20.6121,20.6121,866.57832619678,0
+BKTI.US,D,20161104,000000,20.8184,21.6223,20.8184,20.8184,540.25261803606,0
+BKTI.US,D,20161107,000000,21.6428,21.6428,20.6121,20.8184,1255.6668669767,0
+BKTI.US,D,20161108,000000,20.6121,21.0032,20.6121,20.8184,668.2395708282,0
+BKTI.US,D,20161109,000000,21.208,21.438,20.8998,21.2294,463.74759657536,0
+BKTI.US,D,20161110,000000,20.8184,21.438,20.8184,21.438,331.6584978604,0
+BKTI.US,D,20161111,000000,21.0246,21.6428,21.0246,21.438,222.13120172098,0
+BKTI.US,D,20161114,000000,21.0763,21.6428,21.0763,21.6428,1818.071072996,0
+BKTI.US,D,20161115,000000,21.0246,21.0573,20.8184,21.0246,1275.1520601102,0
+BKTI.US,D,20161116,000000,21.438,21.438,20.6121,20.7155,3169.933261863,0
+BKTI.US,D,20161117,000000,21.6013,21.6223,20.8184,21.1884,3728.2353219596,0
+BKTI.US,D,20161118,000000,21.2294,21.2722,21.0246,21.0246,3045.6382404014,0
+BKTI.US,D,20161121,000000,21.438,21.438,20.8184,20.8184,2108.0927897398,0
+BKTI.US,D,20161122,000000,21.0763,21.2782,21.0763,21.2782,590.29879829452,0
+BKTI.US,D,20161123,000000,21.438,21.6428,21.2294,21.2294,385.8068240417,0
+BKTI.US,D,20161125,000000,21.0246,21.438,21.0246,21.438,61.327081546234,0
+BKTI.US,D,20161128,000000,21.438,21.438,20.8184,21.0246,1827.0957940263,0
+BKTI.US,D,20161129,000000,20.8383,21.0246,20.8184,21.0246,2902.678454991,0
+BKTI.US,D,20161130,000000,21.2294,21.2294,20.6121,21.0246,3730.9017168094,0
+BKTI.US,D,20161201,000000,21.438,21.438,21.0246,21.0246,1004.4104292037,0
+BKTI.US,D,20161202,000000,20.8184,21.2294,20.8184,20.8184,1531.1259656944,0
+BKTI.US,D,20161205,000000,21.2006,21.2294,20.8184,20.8184,1119.0654077467,0
+BKTI.US,D,20161206,000000,20.8388,21.0246,20.6121,20.8184,4143.9878112378,0
+BKTI.US,D,20161207,000000,21.2098,21.2098,19.9934,19.9934,3732.3374678824,0
+BKTI.US,D,20161208,000000,20.5707,21.2294,20.2412,21.0246,1236.5918884356,0
+BKTI.US,D,20161209,000000,20.1992,21.2294,20.1992,20.9207,1060.8149356425,0
+BKTI.US,D,20161212,000000,20.6121,20.8184,20.4162,20.6121,469.08038627504,0
+BKTI.US,D,20161213,000000,20.6121,21.1802,20.3649,20.4069,4600.5566524482,0
+BKTI.US,D,20161214,000000,19.8072,20.1978,19.8072,20.1978,157.1121888442,0
+BKTI.US,D,20161215,000000,20.5926,20.6121,19.9934,19.9934,3339.5569957718,0
+BKTI.US,D,20161216,000000,20.4069,20.6121,20.1992,20.4069,3358.631974313,0
+BKTI.US,D,20161219,000000,20.6121,20.6121,19.7881,19.7881,5489.6967812206,0
+BKTI.US,D,20161220,000000,19.7881,20.1992,18.9637,19.1704,2844.8381974792,0
+BKTI.US,D,20161221,000000,20.1992,20.4069,18.7575,18.7575,14949.655493847,0
+BKTI.US,D,20161222,000000,19.1704,19.581,18.9637,18.9637,1104.5027897206,0
+BKTI.US,D,20161223,000000,18.9637,18.9637,18.7575,18.9637,3089.941416368,0
+BKTI.US,D,20161227,000000,19.4586,19.7881,19.1509,19.1704,2848.5301288096,0
+BKTI.US,D,20161228,000000,19.4786,19.7677,19.3762,19.7677,3334.4293133684,0
+BKTI.US,D,20161229,000000,19.5351,20.1665,19.5351,19.7452,107137.38592479,0
+BKTI.US,D,20161230,000000,19.7452,20.1665,19.7452,19.9569,6706.5983692266,0
+BKTI.US,D,20170103,000000,20.3766,20.3766,19.9832,20.3766,1929.2392275046,0
+BKTI.US,D,20170104,000000,20.3766,20.797,20.1665,20.3766,2747.207124516,0
+BKTI.US,D,20170105,000000,20.1665,21.0056,20.1665,21.0056,833.76115881418,0
+BKTI.US,D,20170106,000000,21.0056,21.0056,20.797,21.0056,1143.4731759875,0
+BKTI.US,D,20170109,000000,21.0056,21.0056,20.797,20.797,595.2213734019,0
+BKTI.US,D,20170110,000000,20.3766,20.797,20.3766,20.5868,4644.8598284148,0
+BKTI.US,D,20170111,000000,20.797,20.797,20.3766,20.3766,2045.7401717128,0
+BKTI.US,D,20170112,000000,20.3766,20.797,20.3766,20.3766,4720.749527987,0
+BKTI.US,D,20170113,000000,21.0056,21.0056,20.2914,20.5868,866.57832619678,0
+BKTI.US,D,20170117,000000,20.4283,20.5868,20.1665,20.1665,4023.1796138106,0
+BKTI.US,D,20170118,000000,20.3766,20.5868,20.1665,20.5868,452.67180258374,0
+BKTI.US,D,20170119,000000,21.0056,21.0056,20.3766,20.5868,9938.6791418204,0
+BKTI.US,D,20170120,000000,20.6224,20.797,20.5868,20.5868,2658.6007725828,0
+BKTI.US,D,20170123,000000,20.1665,20.5868,20.1665,20.3766,999.69296139246,0
+BKTI.US,D,20170124,000000,20.1665,20.5868,20.1665,20.482,2580.454892753,0
+BKTI.US,D,20170125,000000,20.797,20.797,20.5868,20.5868,6838.8925752376,0
+BKTI.US,D,20170126,000000,20.5868,20.797,20.3766,20.797,4124.0924035122,0
+BKTI.US,D,20170127,000000,20.797,20.797,20.6907,20.797,1300.1751502394,0
+BKTI.US,D,20170130,000000,20.5868,21.0056,20.5868,20.797,1109.8355794203,0
+BKTI.US,D,20170131,000000,20.3766,21.0056,20.3766,20.797,1824.0191845841,0
+BKTI.US,D,20170201,000000,20.797,21.0056,20.5868,21.0056,3629.9889271078,0
+BKTI.US,D,20170202,000000,21.0056,21.8471,20.797,21.8471,6318.7404722234,0
+BKTI.US,D,20170203,000000,21.636,21.8471,21.636,21.8471,820.01896997272,0
+BKTI.US,D,20170206,000000,21.4273,22.0562,21.4205,21.459,1179.5720601083,0
+BKTI.US,D,20170207,000000,21.5823,22.0562,21.5823,21.8471,3416.0620172326,0
+BKTI.US,D,20170208,000000,22.0562,22.2659,22.0144,22.2659,2841.1462661486,0
+BKTI.US,D,20170209,000000,22.2659,23.0362,22.2659,22.6866,4666.1909872134,0
+BKTI.US,D,20170210,000000,22.4785,22.6866,22.0562,22.6866,5161.1148928022,0
+BKTI.US,D,20170213,000000,22.4785,23.318,22.4785,23.1064,4430.7278112432,0
+BKTI.US,D,20170214,000000,23.318,23.318,23.1064,23.1064,3152.2940343948,0
+BKTI.US,D,20170215,000000,23.1064,23.318,23.0016,23.318,3256.898755427,0
+BKTI.US,D,20170216,000000,23.1064,23.318,23.1064,23.1064,585.58133048326,0
+BKTI.US,D,20170217,000000,22.8978,23.318,22.2659,23.1064,725.05429185932,0
+BKTI.US,D,20170221,000000,22.8978,22.8978,22.2659,22.2659,1305.9181545313,0
+BKTI.US,D,20170222,000000,22.0562,22.0562,21.0056,22.0562,3035.9981974828,0
+BKTI.US,D,20170223,000000,21.636,21.636,21.4273,21.636,3896.013090203,0
+BKTI.US,D,20170224,000000,21.4273,21.636,21.2172,21.2172,5089.9426610412,0
+BKTI.US,D,20170227,000000,21.2172,22.4785,21.2172,22.4785,1933.5464807236,0
+BKTI.US,D,20170228,000000,21.8471,21.8471,21.2172,21.2172,1776.2291845832,0
+BKTI.US,D,20170301,000000,21.4273,22.2659,21.2172,21.2172,5424.0624464554,0
+BKTI.US,D,20170302,000000,21.2172,22.2659,21.0056,21.636,3541.1774678786,0
+BKTI.US,D,20170303,000000,21.636,21.636,21.0056,21.3108,3324.5841631536,0
+BKTI.US,D,20170306,000000,21.2371,21.2371,20.3766,20.3766,9371.5574679898,0
+BKTI.US,D,20170307,000000,20.9008,21.2172,20.3766,21.1114,7518.6181546498,0
+BKTI.US,D,20170308,000000,21.2172,21.8471,21.2172,21.8471,17156.199785735,0
+BKTI.US,D,20170309,000000,21.636,21.8471,21.2172,21.2172,1425.0854935894,0
+BKTI.US,D,20170310,000000,21.3215,21.636,20.5868,20.5868,23151.280944648,0
+BKTI.US,D,20170313,000000,21.4273,21.636,21.0056,21.0056,10422.93746801,0
+BKTI.US,D,20170314,000000,21.184,21.184,20.797,21.0056,5708.5462662032,0
+BKTI.US,D,20170315,000000,20.797,20.797,19.7452,19.7452,21672.867554062,0
+BKTI.US,D,20170316,000000,19.7452,21.1114,19.7452,20.5868,9520.0551503962,0
+BKTI.US,D,20170317,000000,20.3766,21.4273,20.302,21.4273,7845.1489701066,0
+BKTI.US,D,20170320,000000,21.4273,21.636,20.5868,21.4273,3838.7881545796,0
+BKTI.US,D,20170321,000000,21.636,21.636,21.2172,21.2172,695.31373391884,0
+BKTI.US,D,20170322,000000,21.4273,21.4273,21.2172,21.4273,1824.2242918803,0
+BKTI.US,D,20170323,000000,21.0056,21.4273,21.0056,21.4273,643.21648069896,0
+BKTI.US,D,20170324,000000,21.2172,21.4273,21.2172,21.4273,334.53000000638,0
+BKTI.US,D,20170327,000000,21.4273,21.4273,21.2172,21.4273,1178.9567382199,0
+BKTI.US,D,20170328,000000,21.2172,21.4273,21.2172,21.2172,965.85025752914,0
+BKTI.US,D,20170329,000000,21.6013,21.8149,21.6013,21.8149,239.56532189298,0
+BKTI.US,D,20170330,000000,21.6013,21.6013,21.3844,21.3868,653.26673820988,0
+BKTI.US,D,20170331,000000,21.1958,21.6013,21.1958,21.3868,1701.775236084,0
+BKTI.US,D,20170403,000000,21.6013,21.8149,21.3868,21.3868,6660.859442187,0
+BKTI.US,D,20170404,000000,21.6013,21.93,21.1742,21.1742,3294.2282833246,0
+BKTI.US,D,20170405,000000,21.4839,21.6013,21.3868,21.3868,487.3349356316,0
+BKTI.US,D,20170406,000000,21.6013,21.8149,21.1742,21.1742,4278.3330902104,0
+BKTI.US,D,20170407,000000,21.1742,21.8149,21.1742,21.8149,294.12386266656,0
+BKTI.US,D,20170410,000000,21.8149,23.5262,21.6013,23.3127,16194.451674129,0
+BKTI.US,D,20170411,000000,22.0294,23.3127,21.8149,21.8149,4171.882403513,0
+BKTI.US,D,20170412,000000,22.2439,22.671,21.6013,22.671,1532.5617167674,0
+BKTI.US,D,20170413,000000,21.9344,22.2439,21.8368,22.1362,959.08171675648,0
+BKTI.US,D,20170417,000000,22.671,23.0976,22.0294,22.2439,2603.2218026248,0
+BKTI.US,D,20170418,000000,21.7218,22.671,21.7218,22.0294,1989.9509871624,0
+BKTI.US,D,20170419,000000,22.4566,22.671,22.0294,22.0294,1065.7375107499,0
+BKTI.US,D,20170420,000000,22.0094,22.2439,21.6013,21.6013,5874.8882833738,0
+BKTI.US,D,20170421,000000,22.671,22.671,21.3868,21.8149,9464.0608585496,0
+BKTI.US,D,20170424,000000,21.3868,21.9232,21.3868,21.8149,461.9016309101,0
+BKTI.US,D,20170425,000000,22.0294,22.0294,21.1742,21.3868,2367.5535193584,0
+BKTI.US,D,20170426,000000,21.3868,21.6013,21.3868,21.3868,3916.318712521,0
+BKTI.US,D,20170427,000000,21.3868,21.8149,21.3868,21.3868,9043.1806868678,0
+BKTI.US,D,20170428,000000,21.6013,22.0294,21.1742,21.6013,25520.885536968,0
+BKTI.US,D,20170501,000000,21.6013,22.0294,21.1742,21.1742,2926.060686751,0
+BKTI.US,D,20170502,000000,21.1742,21.8149,21.1742,21.1742,1406.4207296406,0
+BKTI.US,D,20170503,000000,21.5692,21.6013,21.1742,21.6013,8746.5955366474,0
+BKTI.US,D,20170504,000000,21.8149,21.8149,21.1742,21.3868,3914.6778541518,0
+BKTI.US,D,20170505,000000,21.3868,21.3868,21.1742,21.3868,1971.4913305097,0
+BKTI.US,D,20170508,000000,21.1742,21.1742,20.9593,20.9593,1159.4715450865,0
+BKTI.US,D,20170509,000000,21.2922,21.6013,20.9593,20.9593,1327.6595279223,0
+BKTI.US,D,20170510,000000,20.3192,20.9593,19.4625,19.4625,13482.933219141,0
+BKTI.US,D,20170511,000000,19.4625,19.8891,19.2494,19.677,3580.3529614416,0
+BKTI.US,D,20170512,000000,19.8891,19.8891,19.2494,19.2494,5866.0686696398,0
+BKTI.US,D,20170515,000000,19.2494,19.677,19.2494,19.677,3878.7840773272,0
+BKTI.US,D,20170516,000000,19.677,19.677,19.403,19.677,2595.4277253714,0
+BKTI.US,D,20170517,000000,20.1046,20.5317,19.6341,20.3192,3711.416523676,0
+BKTI.US,D,20170518,000000,20.1046,20.1046,19.7842,19.7842,1042.3552789898,0
+BKTI.US,D,20170519,000000,20.1046,20.3192,19.4625,20.3192,4140.2958799072,0
+BKTI.US,D,20170522,000000,20.3192,20.3192,20.1934,20.3192,449.80030043776,0
+BKTI.US,D,20170523,000000,20.1046,20.3192,19.8891,20.1046,1573.3780686995,0
+BKTI.US,D,20170524,000000,20.1046,20.3192,19.8891,20.3192,508.05077254188,0
+BKTI.US,D,20170525,000000,20.3192,20.3192,19.8891,20.3192,1386.1151073226,0
+BKTI.US,D,20170526,000000,20.2976,20.5317,20.2976,20.5317,3907.499098787,0
+BKTI.US,D,20170530,000000,20.1046,20.5317,20.1046,20.5317,3193.110386327,0
+BKTI.US,D,20170531,000000,20.1046,20.3192,19.2494,19.8891,3579.1223176648,0
+BKTI.US,D,20170601,000000,19.677,19.677,19.2494,19.2494,5479.0312018212,0
+BKTI.US,D,20170602,000000,19.5244,19.5244,19.2494,19.2494,7054.255236186,0
+BKTI.US,D,20170605,000000,19.8891,19.8891,19.2494,19.2494,750.48759658084,0
+BKTI.US,D,20170606,000000,19.4625,19.677,19.2494,19.2494,3048.3046352512,0
+BKTI.US,D,20170607,000000,19.4625,19.4625,19.0349,19.0349,287.76553648618,0
+BKTI.US,D,20170608,000000,19.0349,19.2494,17.3246,17.3246,9136.2993993158,0
+BKTI.US,D,20170609,000000,17.7517,17.7517,15.8268,15.8268,15023.083905866,0
+BKTI.US,D,20170612,000000,16.0418,16.896,16.0418,16.4674,1966.9789699946,0
+BKTI.US,D,20170613,000000,16.4674,17.5381,16.4674,16.6834,4405.0893992256,0
+BKTI.US,D,20170614,000000,16.896,17.11,16.0418,16.3788,4162.0372532982,0
+BKTI.US,D,20170615,000000,16.0418,16.0418,15.3997,15.6124,11856.432360741,0
+BKTI.US,D,20170616,000000,15.3997,17.11,15.3997,16.6834,5427.5492704898,0
+BKTI.US,D,20170619,000000,17.5381,17.7517,16.896,17.11,1623.0140343657,0
+BKTI.US,D,20170620,000000,16.896,16.896,16.0418,16.2544,3981.74793999,0
+BKTI.US,D,20170621,000000,16.0418,16.6834,16.0418,16.2544,680.54600859666,0
+BKTI.US,D,20170622,000000,16.896,16.896,16.4674,16.6834,459.23523606026,0
+BKTI.US,D,20170623,000000,16.4674,16.4674,16.2544,16.4674,3024.1019743066,0
+BKTI.US,D,20170626,000000,16.2544,17.11,16.2544,16.4674,1380.7823176229,0
+BKTI.US,D,20170627,000000,16.2544,16.4674,16.2544,16.4674,4894.885622411,0
+BKTI.US,D,20170628,000000,17.1998,17.1998,16.5542,16.5542,1523.9472103295,0
+BKTI.US,D,20170629,000000,16.3397,16.3407,16.1252,16.3407,797.25206010104,0
+BKTI.US,D,20170630,000000,17.1998,17.1998,16.3397,16.3397,4839.0964378606,0
+BKTI.US,D,20170703,000000,16.3397,16.3397,16.1252,16.3397,753.97442061524,0
+BKTI.US,D,20170705,000000,16.1252,17.0267,16.1252,16.5542,2016.820042957,0
+BKTI.US,D,20170706,000000,16.5542,16.5542,15.9092,16.3397,1344.2732189098,0
+BKTI.US,D,20170707,000000,16.5542,16.5542,16.3397,16.5542,535.12493563252,0
+BKTI.US,D,20170710,000000,16.7698,16.7698,15.9887,16.1252,1957.1338197798,0
+BKTI.US,D,20170711,000000,16.3641,16.9858,16.3397,16.7698,1951.3908154879,0
+BKTI.US,D,20170712,000000,16.3397,16.7698,16.1252,16.1252,1549.5856223471,0
+BKTI.US,D,20170713,000000,16.4952,16.4952,16.3397,16.3963,1473.4908154787,0
+BKTI.US,D,20170714,000000,16.3397,16.5542,16.1252,16.232,465.59356224064,0
+BKTI.US,D,20170717,000000,16.1252,16.3397,16.1252,16.1252,3875.502360589,0
+BKTI.US,D,20170718,000000,16.3173,16.3612,16.1252,16.3397,2490.0025751548,0
+BKTI.US,D,20170719,000000,15.9092,15.9092,15.0497,15.5884,8493.9033478014,0
+BKTI.US,D,20170720,000000,15.0497,15.4792,15.0497,15.2647,6157.1159228642,0
+BKTI.US,D,20170721,000000,15.6742,15.6742,14.9068,15.0497,3185.3163090736,0
+BKTI.US,D,20170724,000000,15.4792,15.9092,15.4792,15.4792,1772.7423605488,0
+BKTI.US,D,20170725,000000,15.6947,16.1252,15.4792,15.4792,2775.5119313834,0
+BKTI.US,D,20170726,000000,15.9092,16.1252,15.9092,16.1252,2020.3068669914,0
+BKTI.US,D,20170727,000000,16.1252,16.232,15.9092,15.9092,2286.3310300866,0
+BKTI.US,D,20170728,000000,15.2647,16.5542,15.0497,16.5542,3000.104420658,0
+BKTI.US,D,20170731,000000,15.0497,16.5542,15.0497,15.2647,4564.2526610312,0
+BKTI.US,D,20170801,000000,15.6782,15.9092,15.2647,15.2647,641.98583692212,0
+BKTI.US,D,20170802,000000,15.6947,16.1252,14.8342,15.2647,7351.865922887,0
+BKTI.US,D,20170803,000000,15.2647,15.4792,14.8342,14.8342,1561.2767382272,0
+BKTI.US,D,20170804,000000,15.2647,15.6947,14.6196,14.6196,7546.512746925,0
+BKTI.US,D,20170807,000000,14.6196,15.0497,14.6196,15.0497,7613.9930473554,0
+BKTI.US,D,20170808,000000,14.6196,15.4792,14.6196,14.6196,1439.6481116154,0
+BKTI.US,D,20170809,000000,14.6196,15.0497,14.6196,14.6196,2670.7021030552,0
+BKTI.US,D,20170810,000000,15.0497,15.2647,14.6196,14.6196,5489.2865666282,0
+BKTI.US,D,20170811,000000,14.8342,15.0497,14.8137,14.8342,857.7587124627,0
+BKTI.US,D,20170814,000000,14.6196,15.4792,14.6196,15.4792,614.0912446469,0
+BKTI.US,D,20170815,000000,14.8342,15.4792,14.8342,14.8342,407.34309013652,0
+BKTI.US,D,20170816,000000,15.0346,15.0346,14.8342,14.8342,210.02987124864,0
+BKTI.US,D,20170817,000000,15.2647,15.2647,14.8342,14.8342,2332.6852790144,0
+BKTI.US,D,20170818,000000,14.8342,15.4792,14.8342,15.4792,489.7962231853,0
+BKTI.US,D,20170821,000000,14.8342,14.8342,14.8342,14.8342,24.202660944668,0
+BKTI.US,D,20170822,000000,14.8342,15.4792,14.8342,14.8342,1263.8711588224,0
+BKTI.US,D,20170823,000000,14.8561,15.2647,14.6196,15.0497,11205.216695493,0
+BKTI.US,D,20170824,000000,14.8342,16.1252,14.8342,16.1252,5061.4327468776,0
+BKTI.US,D,20170825,000000,16.1252,17.4152,16.1252,16.5542,5990.5687983974,0
+BKTI.US,D,20170828,000000,16.9858,17.6293,16.447,16.7698,2233.413347682,0
+BKTI.US,D,20170829,000000,17.1998,17.4152,16.9345,17.4152,4749.0543348546,0
+BKTI.US,D,20170830,000000,17.6034,18.0593,17.3928,18.0593,1068.1987983036,0
+BKTI.US,D,20170831,000000,18.2733,18.2733,16.7698,16.7698,2531.8444635676,0
+BKTI.US,D,20170901,000000,17.6293,18.2733,17.3656,18.2733,9191.8834765702,0
+BKTI.US,D,20170905,000000,18.2733,18.2733,17.7361,18.0593,9208.2920602614,0
+BKTI.US,D,20170906,000000,18.4893,19.7798,17.9774,18.7053,2597.4787983328,0
+BKTI.US,D,20170907,000000,15.6947,18.0593,15.6947,18.0593,4025.6409013644,0
+BKTI.US,D,20170908,000000,18.4893,18.9184,17.1998,17.8453,3847.8128756098,0
+BKTI.US,D,20170911,000000,17.4152,17.8453,16.9858,17.1998,1251.5647210539,0
+BKTI.US,D,20170912,000000,17.6293,17.6293,17.1998,17.4152,264.17819742992,0
+BKTI.US,D,20170913,000000,17.3065,18.0593,16.3397,16.3397,2270.7428755798,0
+BKTI.US,D,20170914,000000,15.2647,17.6293,15.2647,16.5542,4425.1899142474,0
+BKTI.US,D,20170915,000000,16.1252,17.4152,15.6947,15.6947,1385.4997854341,0
+BKTI.US,D,20170918,000000,15.4792,16.7698,14.8342,15.2647,607.32270387424,0
+BKTI.US,D,20170919,000000,15.9956,16.3397,15.4792,16.3397,714.38871245998,0
+BKTI.US,D,20170920,000000,16.5542,16.5542,15.4792,16.3397,978.5669098899,0
+BKTI.US,D,20170921,000000,16.3397,16.3397,15.6947,15.9092,491.02686696216,0
+BKTI.US,D,20170922,000000,15.5655,16.3397,15.5655,16.3397,328.58188841828,0
+BKTI.US,D,20170925,000000,15.6947,16.5542,15.2647,15.6947,2188.9050644194,0
+BKTI.US,D,20170926,000000,16.1252,16.1252,15.8025,15.9092,295.96982833182,0
+BKTI.US,D,20170927,000000,16.1252,16.8024,15.6947,15.9092,5709.3666953878,0
+BKTI.US,D,20170928,000000,16.1252,16.1252,15.6947,15.6947,752.74377683838,0
+BKTI.US,D,20170929,000000,15.5646,16.2139,15.5646,15.5646,877.6541201884,0
+BKTI.US,D,20171002,000000,15.5646,16.4294,15.5646,16.4294,1105.3232189052,0
+BKTI.US,D,20171003,000000,16.2139,17.2944,16.2139,16.2139,2785.151974302,0
+BKTI.US,D,20171004,000000,17.2944,17.5098,16.2139,16.2139,3276.5890558564,0
+BKTI.US,D,20171005,000000,16.2139,16.2139,15.9974,16.0852,888.93502147618,0
+BKTI.US,D,20171006,000000,16.2139,16.4294,15.78,15.9974,4142.1418455726,0
+BKTI.US,D,20171009,000000,15.9663,15.9974,15.78,15.9974,281.4072103058,0
+BKTI.US,D,20171010,000000,16.5698,16.5698,15.78,15.78,674.18768241628,0
+BKTI.US,D,20171011,000000,16.2139,16.4294,15.9974,15.9974,397.2928326256,0
+BKTI.US,D,20171012,000000,16.1052,16.6464,15.9974,15.9974,682.1868669658,0
+BKTI.US,D,20171013,000000,16.2139,16.2139,16.2139,16.2139,96.195321890246,0
+BKTI.US,D,20171016,000000,16.8619,16.8619,15.78,16.1925,1811.3025322234,0
+BKTI.US,D,20171017,000000,16.1925,16.2139,15.9974,16.2139,581.2740772643,0
+BKTI.US,D,20171018,000000,15.78,15.9974,15.78,15.8926,602.1950214707,0
+BKTI.US,D,20171019,000000,15.6742,15.9974,15.5646,15.5646,229.30995708592,0
+BKTI.US,D,20171020,000000,15.9736,15.9974,15.5646,15.78,1476.1572103286,0
+BKTI.US,D,20171023,000000,15.5646,15.78,15.5646,15.78,1593.2734764252,0
+BKTI.US,D,20171024,000000,15.78,16.2139,15.78,16.0668,359.9633047279,0
+BKTI.US,D,20171025,000000,15.5646,15.9974,15.5646,15.5646,2293.5097854514,0
+BKTI.US,D,20171026,000000,15.9974,16.2139,15.78,16.2139,1200.4930043147,0
+BKTI.US,D,20171027,000000,15.588,16.2139,15.5646,16.2139,1284.9972103249,0
+BKTI.US,D,20171030,000000,15.3495,15.5646,15.3495,15.543,677.46939915454,0
+BKTI.US,D,20171031,000000,15.3495,15.5646,15.1326,15.3495,2167.5739056208,0
+BKTI.US,D,20171101,000000,15.2954,15.78,15.2954,15.5646,3863.8112447088,0
+BKTI.US,D,20171102,000000,14.7006,16.0828,14.7006,15.78,2239.156351974,0
+BKTI.US,D,20171103,000000,15.78,15.9974,15.7596,15.9974,1487.8483262086,0
+BKTI.US,D,20171106,000000,15.6401,16.4294,14.9161,16.4294,9627.326266278,0
+BKTI.US,D,20171107,000000,16.2139,16.6464,16.2139,16.4294,9958.36944225,0
+BKTI.US,D,20171108,000000,16.2139,16.6464,15.9974,16.2139,19155.380601224,0
+BKTI.US,D,20171109,000000,15.9974,16.4294,15.9668,16.4294,3122.1432618622,0
+BKTI.US,D,20171110,000000,16.6464,17.2671,16.4294,16.8619,3947.0848069422,0
+BKTI.US,D,20171113,000000,16.8619,17.0788,16.6464,16.6464,3126.8607296734,0
+BKTI.US,D,20171114,000000,16.6464,17.0788,16.6464,17.0788,2451.032188888,0
+BKTI.US,D,20171115,000000,17.0788,17.1866,16.4294,17.1866,1894.3709871606,0
+BKTI.US,D,20171116,000000,17.2944,17.2944,16.8619,16.8619,1086.4533476602,0
+BKTI.US,D,20171117,000000,16.8336,16.8619,16.6464,16.8619,1071.8907296342,0
+BKTI.US,D,20171120,000000,17.0788,17.4021,17.0788,17.2944,1946.4682403805,0
+BKTI.US,D,20171121,000000,17.2944,17.5098,16.8619,16.8619,1213.2096566755,0
+BKTI.US,D,20171122,000000,17.0788,17.7268,17.0788,17.2944,1479.4389270668,0
+BKTI.US,D,20171124,000000,16.8619,17.5098,16.8619,17.5098,335.1453218948,0
+BKTI.US,D,20171127,000000,17.0788,17.2944,16.4294,16.4294,1944.2120601229,0
+BKTI.US,D,20171128,000000,16.2139,16.2349,15.78,15.9974,2714.1848498372,0
+BKTI.US,D,20171129,000000,16.2139,16.8619,16.1052,16.4294,6802.1783692284,0
+BKTI.US,D,20171130,000000,16.2139,16.4294,15.78,16.2139,4132.70690995,0
+BKTI.US,D,20171201,000000,15.9974,16.2139,15.9853,16.2139,248.17982833092,0
+BKTI.US,D,20171204,000000,16.2139,16.2139,15.3495,15.3495,3084.198412076,0
+BKTI.US,D,20171205,000000,15.3495,15.9974,15.1326,15.9974,3280.4860944832,0
+BKTI.US,D,20171206,000000,15.78,15.8332,15.1326,15.543,920.52154508192,0
+BKTI.US,D,20171207,000000,15.78,15.78,15.5646,15.5646,1282.125708179,0
+BKTI.US,D,20171208,000000,15.4568,15.5646,15.3495,15.3495,554.81523606208,0
+BKTI.US,D,20171211,000000,15.5646,15.6742,15.5646,15.5646,1063.2762231962,0
+BKTI.US,D,20171212,000000,15.1326,15.8205,15.1326,15.78,1783.8181545405,0
+BKTI.US,D,20171213,000000,15.78,15.9974,15.5646,15.9974,1529.2800000292,0
+BKTI.US,D,20171214,000000,15.1326,15.9974,15.1326,15.5646,6343.3533477604,0
+BKTI.US,D,20171215,000000,15.3495,16.2139,15.1326,15.3495,6324.2783692194,0
+BKTI.US,D,20171218,000000,15.1326,15.5646,15.1326,15.3495,408.98394850566,0
+BKTI.US,D,20171219,000000,15.78,15.9974,15.5967,15.9974,2223.5681974672,0
+BKTI.US,D,20171220,000000,15.78,15.9974,15.4275,15.5646,1312.0713734156,0
+BKTI.US,D,20171221,000000,15.78,15.78,15.3495,15.446,1585.0691845796,0
+BKTI.US,D,20171222,000000,15.3495,15.5646,15.1326,15.5646,1792.4326609784,0
+BKTI.US,D,20171226,000000,15.3495,15.78,15.3495,15.3495,1692.7505150537,0
+BKTI.US,D,20171227,000000,15.3495,15.5646,15.3495,15.3495,1673.8806438087,0
+BKTI.US,D,20171228,000000,15.5646,15.5646,15.1326,15.1326,4121.6311159584,0
+BKTI.US,D,20171229,000000,15.0653,15.6552,15.0024,15.4373,4563.6373391428,0
+BKTI.US,D,20180102,000000,15.0024,15.6552,15.0024,15.0024,4057.6376395624,0
+BKTI.US,D,20180103,000000,15.0024,16.0886,15.0024,16.0886,3081.1218026338,0
+BKTI.US,D,20180104,000000,16.0886,16.3076,16.0462,16.0886,2303.14982837,0
+BKTI.US,D,20180105,000000,16.3076,16.3076,16.1632,16.3076,1008.1023605342,0
+BKTI.US,D,20180108,000000,16.0886,16.5236,16.0886,16.5236,2185.0080257928,0
+BKTI.US,D,20180109,000000,16.4163,16.5236,16.4163,16.5236,1575.0189270687,0
+BKTI.US,D,20180110,000000,16.5236,16.5236,16.5236,16.5236,1004.820643796,0
+BKTI.US,D,20180111,000000,16.3076,16.9584,16.3076,16.8507,1218.5424463752,0
+BKTI.US,D,20180112,000000,16.741,17.1768,16.741,16.9584,2352.9909013324,0
+BKTI.US,D,20180116,000000,16.741,17.3938,16.741,16.9584,1659.1129184866,0
+BKTI.US,D,20180117,000000,16.741,17.6108,16.741,17.6108,1006.4615021651,0
+BKTI.US,D,20180118,000000,17.1768,17.4455,17.1768,17.1768,2187.4693133464,0
+BKTI.US,D,20180119,000000,17.3938,17.6108,17.1768,17.3938,772.63918456408,0
+BKTI.US,D,20180122,000000,17.1768,17.1768,16.741,16.741,485.89918455862,0
+BKTI.US,D,20180123,000000,16.3076,16.6332,16.3076,16.3076,1392.0632189107,0
+BKTI.US,D,20180124,000000,16.3076,16.741,16.3076,16.741,1603.11862664,0
+BKTI.US,D,20180125,000000,16.8131,16.8131,16.741,16.741,526.51042919458,0
+BKTI.US,D,20180126,000000,16.3276,16.3822,15.8727,16.0886,3191.674635254,0
+BKTI.US,D,20180129,000000,15.6552,16.0604,15.6552,15.98,289.61150215144,0
+BKTI.US,D,20180130,000000,15.8727,16.0886,15.8507,15.8727,1551.4315880124,0
+BKTI.US,D,20180131,000000,15.6552,16.0886,15.6552,15.6552,1331.1463519567,0
+BKTI.US,D,20180201,000000,15.4588,16.0886,15.4588,15.6552,1178.9567382199,0
+BKTI.US,D,20180202,000000,15.8727,15.8727,15.6552,15.8507,723.82364808248,0
+BKTI.US,D,20180205,000000,15.8727,15.8727,15.8507,15.8727,468.46506438662,0
+BKTI.US,D,20180206,000000,15.6552,16.0886,15.6552,15.8727,1134.8586695495,0
+BKTI.US,D,20180207,000000,15.6772,15.8727,15.6772,15.8727,354.83562232436,0
+BKTI.US,D,20180208,000000,15.8727,15.8727,15.8727,15.8727,236.28360515472,0
+BKTI.US,D,20180209,000000,15.7196,15.7196,15.4373,15.6552,1190.4427468038,0
+BKTI.US,D,20180212,000000,15.6552,16.0886,15.6552,15.8727,1227.9773819977,0
+BKTI.US,D,20180213,000000,16.0886,16.0886,15.2188,15.4373,1336.0689270641,0
+BKTI.US,D,20180214,000000,15.4373,15.4373,15.3281,15.4373,1003.7951073153,0
+BKTI.US,D,20180215,000000,15.2188,16.0886,15.2188,16.0886,1042.560386286,0
+BKTI.US,D,20180216,000000,16.0886,16.0886,15.9375,16.0886,639.31944207228,0
+BKTI.US,D,20180220,000000,15.8727,16.0886,15.6552,15.6552,1003.1797854269,0
+BKTI.US,D,20180221,000000,15.7888,15.7888,15.6976,15.6976,93.323819744268,0
+BKTI.US,D,20180222,000000,15.6572,15.8727,15.6572,15.8727,281.81742489808,0
+BKTI.US,D,20180223,000000,15.7634,16.0886,15.7634,15.8727,826.78751074538,0
+BKTI.US,D,20180226,000000,15.6552,15.8727,15.6552,15.8727,464.97824035222,0
+BKTI.US,D,20180227,000000,15.8727,16.0886,15.8727,16.0886,787.20180259012,0
+BKTI.US,D,20180228,000000,16.0886,16.3076,15.4373,15.4373,2195.0582833036,0
+BKTI.US,D,20180301,000000,15.8727,16.0886,15.6552,15.6552,444.26240344194,0
+BKTI.US,D,20180302,000000,15.6552,15.8727,15.6552,15.8727,764.64000001458,0
+BKTI.US,D,20180305,000000,15.8727,15.8727,15.6552,15.8727,609.5788841318,0
+BKTI.US,D,20180306,000000,15.6552,15.7634,15.0024,15.2188,8422.9362233366,0
+BKTI.US,D,20180307,000000,15.4373,15.6552,15.4373,15.4373,2687.5209013388,0
+BKTI.US,D,20180308,000000,15.4685,15.6314,15.4373,15.622,993.33463521208,0
+BKTI.US,D,20180309,000000,15.6552,15.8727,15.6552,15.8727,5539.5378541828,0
+BKTI.US,D,20180312,000000,15.979,16.3076,15.979,16.0886,6252.4908155698,0
+BKTI.US,D,20180313,000000,16.2632,16.3076,16.0886,16.0886,1887.3973390918,0
+BKTI.US,D,20180314,000000,16.0886,16.5236,16.0886,16.3076,1512.8714163379,0
+BKTI.US,D,20180315,000000,16.3076,16.3076,15.8926,16.0886,4288.7935623136,0
+BKTI.US,D,20180316,000000,16.3076,17.6108,16.3076,17.6108,2582.5059657144,0
+BKTI.US,D,20180319,000000,16.5236,17.1768,15.4373,16.9584,2599.324763998,0
+BKTI.US,D,20180320,000000,16.8833,17.3938,16.8507,17.2768,1054.0463948699,0
+BKTI.US,D,20180321,000000,17.3938,17.3938,17.3938,17.3938,657.57399142884,0
+BKTI.US,D,20180322,000000,17.3938,17.3938,17.3709,17.3709,578.60768241446,0
+BKTI.US,D,20180323,000000,17.3938,17.3938,17.1768,17.3938,1419.7527038897,0
+BKTI.US,D,20180326,000000,17.3938,17.5026,17.3938,17.3938,1432.0591416582,0
+BKTI.US,D,20180327,000000,17.1768,17.3938,17.1768,17.1768,1586.9151502449,0
+BKTI.US,D,20180328,000000,17.3938,17.3938,17.1768,17.3938,742.28330473518,0
+BKTI.US,D,20180329,000000,17.4592,17.4816,17.2632,17.2632,3274.537982895,0
+BKTI.US,D,20180402,000000,17.2632,17.2632,16.8248,16.8926,2027.4856223562,0
+BKTI.US,D,20180403,000000,17.0442,17.4816,16.8248,16.8248,1249.9238626848,0
+BKTI.US,D,20180404,000000,17.2632,17.4816,16.8248,17.4816,1393.2938626875,0
+BKTI.US,D,20180405,000000,17.2632,17.4816,17.2632,17.3494,772.43407726794,0
+BKTI.US,D,20180406,000000,17.4816,17.4816,17.2632,17.2632,60.506652361668,0
+BKTI.US,D,20180409,000000,17.2632,17.4816,17.2632,17.4816,516.25506438752,0
+BKTI.US,D,20180410,000000,17.4816,17.4816,17.2632,17.3709,1078.2490558146,0
+BKTI.US,D,20180411,000000,17.0442,17.0442,17.0442,17.0442,344.99047210958,0
+BKTI.US,D,20180412,000000,17.4816,17.4816,17.4816,17.4816,604.86141632054,0
+BKTI.US,D,20180413,000000,17.4816,17.4816,17.4816,17.4816,81.632703864218,0
+BKTI.US,D,20180416,000000,17.4816,17.4816,16.6069,17.2632,2840.1207296678,0
+BKTI.US,D,20180417,000000,17.0442,17.4816,17.0442,17.4816,594.60605151348,0
+BKTI.US,D,20180418,000000,17.3709,17.3709,17.0998,17.2632,826.3772961531,0
+BKTI.US,D,20180419,000000,17.1291,17.4816,17.0442,17.4816,1249.1034335002,0
+BKTI.US,D,20180423,000000,17.4816,17.4816,17.4816,17.4816,69.941587984166,0
+BKTI.US,D,20180424,000000,17.2632,17.2632,16.6069,16.6069,572.24935623408,0
+BKTI.US,D,20180425,000000,16.8248,16.8248,16.1696,16.1696,608.55334765108,0
+BKTI.US,D,20180426,000000,16.1978,16.6069,16.1696,16.3875,803.20017168914,0
+BKTI.US,D,20180427,000000,16.4524,16.6069,16.1696,16.3875,707.62017168732,0
+BKTI.US,D,20180430,000000,16.6069,16.6069,16.586,16.586,330.22274678742,0
+BKTI.US,D,20180501,000000,16.8034,17.0442,16.3875,16.8248,632.34579400348,0
+BKTI.US,D,20180502,000000,16.8248,17.0442,16.3875,16.6069,1945.852918492,0
+BKTI.US,D,20180503,000000,16.3875,16.3875,16.1696,16.1696,1235.9765665472,0
+BKTI.US,D,20180504,000000,16.0608,16.1696,15.9526,15.9526,274.0233476447,0
+BKTI.US,D,20180507,000000,15.9526,15.9526,15.8424,15.8424,670.90596567802,0
+BKTI.US,D,20180508,000000,15.7342,16.1696,15.7342,15.9297,3015.0772532764,0
+BKTI.US,D,20180509,000000,15.9526,16.6069,15.7342,16.6069,1099.170000021,0
+BKTI.US,D,20180510,000000,16.8248,16.8248,16.7293,16.8248,474.41317597472,0
+BKTI.US,D,20180511,000000,16.8248,16.8478,16.8248,16.8478,1365.1941631162,0
+BKTI.US,D,20180514,000000,17.0442,17.0442,15.7342,15.7342,6532.4622748026,0
+BKTI.US,D,20180515,000000,15.9526,15.9526,15.2954,15.4928,1449.9034764225,0
+BKTI.US,D,20180516,000000,15.2954,15.7342,14.8581,14.8581,1683.7257940235,0
+BKTI.US,D,20180517,000000,15.0774,15.9526,14.9687,15.2954,5667.1145923828,0
+BKTI.US,D,20180518,000000,15.5148,15.5148,15.5148,15.5148,71.377339057156,0
+BKTI.US,D,20180521,000000,15.4232,15.4232,15.0774,15.2954,1655.6260944522,0
+BKTI.US,D,20180522,000000,15.4928,15.5148,15.1872,15.2954,2198.9553219304,0
+BKTI.US,D,20180523,000000,15.275,15.5148,14.8581,15.2954,7197.6252361888,0
+BKTI.US,D,20180524,000000,15.5143,16.6069,15.4046,16.3875,9446.4216310814,0
+BKTI.US,D,20180525,000000,16.3875,17.0442,16.3875,17.0442,221.3107725364,0
+BKTI.US,D,20180529,000000,17.0442,17.2632,16.9356,17.0442,2912.1133906134,0
+BKTI.US,D,20180530,000000,16.8746,17.2632,16.3875,16.3875,2238.1308154934,0
+BKTI.US,D,20180531,000000,16.6069,17.0442,16.6069,17.0442,976.92605152078,0
+BKTI.US,D,20180601,000000,16.8248,17.0442,16.6069,17.0442,354.0151931398,0
+BKTI.US,D,20180604,000000,16.8688,16.9179,15.9526,15.9526,1788.5356223517,0
+BKTI.US,D,20180605,000000,17.0442,17.0442,17.0442,17.0442,45.533819743358,0
+BKTI.US,D,20180606,000000,16.0608,16.3875,16.0608,16.1696,194.85193133419,0
+BKTI.US,D,20180607,000000,16.6069,16.6069,16.6069,16.6069,705.5690987259,0
+BKTI.US,D,20180608,000000,16.4455,16.6069,16.3875,16.3875,639.72965666456,0
+BKTI.US,D,20180611,000000,18.5732,18.5732,17.0096,17.0682,991.89888413908,0
+BKTI.US,D,20180612,000000,16.1696,16.4986,15.9526,16.1696,3615.0160944896,0
+BKTI.US,D,20180613,000000,15.9526,16.6069,15.9526,15.9526,1391.8581116145,0
+BKTI.US,D,20180614,000000,16.1696,16.8248,15.7342,16.8248,2436.674678158,0
+BKTI.US,D,20180615,000000,16.8248,16.8248,15.9526,15.9526,745.77012876958,0
+BKTI.US,D,20180618,000000,15.7342,16.3875,15.7342,16.1696,929.341158816,0
+BKTI.US,D,20180619,000000,16.3875,16.8248,15.7342,15.7342,1171.5728755588,0
+BKTI.US,D,20180620,000000,15.7342,16.3875,15.7342,15.7342,1388.166180284,0
+BKTI.US,D,20180621,000000,15.5148,15.5148,14.8581,15.5148,1234.335708178,0
+BKTI.US,D,20180622,000000,15.5148,16.8248,15.5148,16.8248,1338.9404292101,0
+BKTI.US,D,20180625,000000,16.8248,16.8248,16.8248,16.8248,472.97742490172,0
+BKTI.US,D,20180626,000000,16.6069,17.2632,15.7342,15.9526,1488.4636480971,0
+BKTI.US,D,20180627,000000,16.1696,16.3875,16.1491,16.3875,664.54763949764,0
+BKTI.US,D,20180628,000000,16.6069,16.6069,16.1696,16.1696,1097.3240343557,0
+BKTI.US,D,20180629,000000,16.0384,16.2574,15.8186,16.2574,660.65060087096,0
+BKTI.US,D,20180702,000000,16.0384,16.9175,16.0384,16.9175,1500.1547639771,0
+BKTI.US,D,20180703,000000,16.6962,16.9175,16.4778,16.6962,571.22381975338,0
+BKTI.US,D,20180705,000000,16.9175,16.9175,16.9175,16.9175,210.64519313706,0
+BKTI.US,D,20180706,000000,17.3567,17.3567,16.9175,17.3567,2829.6602575646,0
+BKTI.US,D,20180709,000000,17.3567,17.3567,17.3567,17.3567,744.3343776966,0
+BKTI.US,D,20180710,000000,17.1364,17.1364,15.1598,15.1598,6972.6225323218,0
+BKTI.US,D,20180711,000000,15.3793,15.5996,15.3027,15.3027,999.07763950402,0
+BKTI.US,D,20180712,000000,15.8186,15.8186,15.1598,15.8186,3480.8759228132,0
+BKTI.US,D,20180713,000000,16.0384,16.0384,15.3793,15.3793,1930.6749785776,0
+BKTI.US,D,20180716,000000,15.8186,15.8186,14.7205,14.7205,1836.1205150565,0
+BKTI.US,D,20180717,000000,14.7205,14.9395,13.1824,13.8416,8068.9210301968,0
+BKTI.US,D,20180718,000000,14.0604,15.8186,14.0604,15.1598,1870.1683262159,0
+BKTI.US,D,20180719,000000,15.1598,15.8946,15.1598,15.3793,2879.9115451192,0
+BKTI.US,D,20180720,000000,15.1598,15.8186,15.1598,15.8186,1002.9746781307,0
+BKTI.US,D,20180723,000000,15.8186,16.1798,15.8186,16.1798,903.29253220606,0
+BKTI.US,D,20180724,000000,16.2574,16.2574,15.5996,15.5996,2583.121287603,0
+BKTI.US,D,20180725,000000,16.0384,16.2574,16.0384,16.2574,541.89347640518,0
+BKTI.US,D,20180726,000000,16.2574,16.2574,16.2574,16.2574,528.35639485986,0
+BKTI.US,D,20180727,000000,16.2574,16.2574,15.8186,15.8186,780.6383691136,0
+BKTI.US,D,20180730,000000,15.8186,16.0384,15.8186,16.0384,129.83291845741,0
+BKTI.US,D,20180731,000000,15.5996,15.5996,15.5996,15.5996,77.940772533674,0
+BKTI.US,D,20180801,000000,15.5996,15.8186,15.5996,15.8186,854.68210302058,0
+BKTI.US,D,20180802,000000,16.0384,16.2574,15.901,16.1018,3808.4322747508,0
+BKTI.US,D,20180803,000000,15.9151,15.9151,15.8186,15.8186,291.867682409,0
+BKTI.US,D,20180806,000000,16.2574,16.2574,16.0384,16.2574,261.30669528396,0
+BKTI.US,D,20180807,000000,16.2574,16.2574,15.92,16.2574,2436.469570862,0
+BKTI.US,D,20180808,000000,15.8405,16.2574,15.8186,16.2574,325.30017168002,0
+BKTI.US,D,20180809,000000,15.8186,16.1491,15.8186,16.1491,1390.2172532454,0
+BKTI.US,D,20180810,000000,15.5996,15.8498,15.5996,15.8498,234.64274678558,0
+BKTI.US,D,20180813,000000,15.8186,16.2574,15.8186,15.9678,505.38437769204,0
+BKTI.US,D,20180814,000000,15.9282,16.2574,15.8186,15.8186,543.9445493666,0
+BKTI.US,D,20180815,000000,15.8186,16.2574,15.8186,15.9512,747.61609443486,0
+BKTI.US,D,20180816,000000,15.8405,16.4778,15.5996,16.2574,7053.4348070014,0
+BKTI.US,D,20180817,000000,15.8186,16.9175,15.8186,15.8186,2976.3119743056,0
+BKTI.US,D,20180820,000000,15.5996,16.4553,15.5996,16.1262,3950.5716309766,0
+BKTI.US,D,20180821,000000,16.2574,17.1364,16.2574,16.4778,2416.7792704324,0
+BKTI.US,D,20180822,000000,16.5703,17.1364,16.5703,17.1364,665.16296138608,0
+BKTI.US,D,20180823,000000,16.9175,17.1364,16.6962,16.6962,5321.5087983848,0
+BKTI.US,D,20180824,000000,16.6962,16.6962,16.4778,16.4778,2612.8618455434,0
+BKTI.US,D,20180827,000000,16.6962,17.3567,16.6634,16.9175,6752.13218897,0
+BKTI.US,D,20180828,000000,17.1364,17.1364,16.9175,16.9175,1667.1121030361,0
+BKTI.US,D,20180829,000000,16.9175,17.3567,16.2574,16.2574,2411.0362661404,0
+BKTI.US,D,20180830,000000,16.2574,16.9175,15.8405,16.9175,4214.7498284066,0
+BKTI.US,D,20180831,000000,17.2032,17.3344,16.6962,16.6962,3831.1991846224,0
+BKTI.US,D,20180904,000000,17.1364,17.3567,17.1364,17.1364,4531.845708241,0
+BKTI.US,D,20180905,000000,17.1364,17.3782,17.1364,17.3567,1833.8643347989,0
+BKTI.US,D,20180906,000000,17.3567,17.817,17.3567,17.3567,1859.5027468166,0
+BKTI.US,D,20180907,000000,17.7956,18.0154,17.3567,17.3567,2253.513862704,0
+BKTI.US,D,20180910,000000,17.1364,17.3928,16.0384,16.0384,3736.4396138052,0
+BKTI.US,D,20180911,000000,16.0384,17.7956,15.8186,16.0384,12043.900429414,0
+BKTI.US,D,20180912,000000,16.2574,18.0154,16.0384,18.0154,9785.2588843068,0
+BKTI.US,D,20180913,000000,18.2358,18.2358,15.8961,15.9282,3354.9400429824,0
+BKTI.US,D,20180914,000000,16.0384,16.4778,15.9282,16.4778,7952.0098713962,0
+BKTI.US,D,20180917,000000,16.2574,16.4778,15.8186,15.8186,4539.229570902,0
+BKTI.US,D,20180918,000000,15.8186,16.0384,14.0604,15.1598,6971.1867812488,0
+BKTI.US,D,20180919,000000,14.9395,15.8186,14.8293,15.5996,2523.4350644258,0
+BKTI.US,D,20180920,000000,15.3793,15.5996,14.4997,14.4997,10415.553605349,0
+BKTI.US,D,20180921,000000,14.4997,18.0154,14.4997,18.0154,18613.076910226,0
+BKTI.US,D,20180924,000000,15.8186,18.6751,15.8186,18.4552,7911.1935194642,0
+BKTI.US,D,20180925,000000,18.4552,18.6751,18.0154,18.6751,4199.9821030844,0
+BKTI.US,D,20180926,000000,18.2358,18.2358,17.7956,17.7956,4703.5205151112,0
+BKTI.US,D,20180927,000000,18.0154,18.2358,17.7956,17.7956,4252.4895708966,0
+BKTI.US,D,20180928,000000,18.1051,18.7672,17.8838,17.8838,2214.9536910294,0
+BKTI.US,D,20181001,000000,18.1929,18.7117,18.0822,18.5908,2817.9691416846,0
+BKTI.US,D,20181002,000000,18.3694,18.7224,18.266,18.4147,4244.2852790508,0
+BKTI.US,D,20181003,000000,18.5015,18.9872,18.3694,18.7672,3286.2290987752,0
+BKTI.US,D,20181004,000000,18.8116,19.033,18.5908,18.6346,2284.8952790136,0
+BKTI.US,D,20181005,000000,18.8993,18.8993,18.3479,18.5469,1656.4465236367,0
+BKTI.US,D,20181008,000000,18.3694,18.4576,18.1051,18.1051,1121.9369098926,0
+BKTI.US,D,20181009,000000,18.2382,18.2382,17.9286,17.9286,380.26892704588,0
+BKTI.US,D,20181010,000000,18.1495,18.1495,17.8838,17.8838,1076.1979828531,0
+BKTI.US,D,20181011,000000,17.6639,18.441,17.6639,17.6639,4689.1630043812,0
+BKTI.US,D,20181012,000000,17.7073,17.7956,17.2222,17.2222,8883.6072104698,0
+BKTI.US,D,20181015,000000,17.3987,18.1051,17.0014,18.1051,1089.5299571023,0
+BKTI.US,D,20181016,000000,18.0164,18.4576,17.8409,18.3694,1771.7168240681,0
+BKTI.US,D,20181017,000000,18.2382,18.2382,17.9286,18.0603,1715.7225322216,0
+BKTI.US,D,20181018,000000,17.9286,18.1495,17.8886,18.1495,518.1010300528,0
+BKTI.US,D,20181019,000000,18.1051,18.3265,17.7522,17.7522,2006.3595708538,0
+BKTI.US,D,20181022,000000,17.5796,17.9716,17.5757,17.6191,1703.2109871569,0
+BKTI.US,D,20181023,000000,17.6405,17.7522,17.0896,17.7522,1570.5065665536,0
+BKTI.US,D,20181024,000000,17.6815,17.8409,17.6815,17.7068,484.66854078178,0
+BKTI.US,D,20181025,000000,17.8078,17.8078,17.7068,17.7068,3266.3336910494,0
+BKTI.US,D,20181026,000000,17.8848,18.1051,17.0014,17.0014,4074.661545142,0
+BKTI.US,D,20181029,000000,17.1778,17.9716,17.1778,17.9286,1623.2191416619,0
+BKTI.US,D,20181030,000000,17.7068,17.7068,17.6191,17.6191,1075.5826609647,0
+BKTI.US,D,20181031,000000,17.9716,17.995,17.7522,17.7956,2180.90587987,0
+BKTI.US,D,20181101,000000,18.0164,18.0164,17.9286,17.9286,97.425965667094,0
+BKTI.US,D,20181102,000000,17.8838,17.8838,17.2666,17.2666,577.99236052604,0
+BKTI.US,D,20181105,000000,17.0623,17.442,17.0623,17.3548,1538.3047210594,0
+BKTI.US,D,20181106,000000,17.3992,17.7956,17.3992,17.7068,549.8926609547,0
+BKTI.US,D,20181107,000000,17.8038,17.8038,17.0935,17.3548,1901.7548498217,0
+BKTI.US,D,20181108,000000,17.442,17.9286,17.442,17.7068,7247.261201855,0
+BKTI.US,D,20181109,000000,17.8702,17.8838,17.5972,17.5972,1416.8812017438,0
+BKTI.US,D,20181112,000000,17.7068,17.7756,17.6639,17.6639,275.66420601384,0
+BKTI.US,D,20181113,000000,17.3548,17.7956,17.3548,17.5308,2664.9590987632,0
+BKTI.US,D,20181114,000000,17.7068,17.7609,17.5308,17.5308,4220.2877254024,0
+BKTI.US,D,20181115,000000,17.5757,17.5757,17.3548,17.3548,873.75708156172,0
+BKTI.US,D,20181116,000000,17.0896,17.31,16.9136,17.0457,1521.0757081835,0
+BKTI.US,D,20181119,000000,17.2549,17.2549,16.3388,16.6035,1992.20716742,0
+BKTI.US,D,20181120,000000,16.1618,16.2574,15.7206,15.7206,2161.8309013288,0
+BKTI.US,D,20181121,000000,15.8527,16.0224,15.6772,16.0224,1463.8507725601,0
+BKTI.US,D,20181123,000000,16.1618,16.2056,16.1618,16.2056,81.222489271934,0
+BKTI.US,D,20181126,000000,16.2496,16.2759,15.9419,16.2496,1554.7133047507,0
+BKTI.US,D,20181128,000000,16.1179,16.1618,15.8756,15.9414,828.22326181836,0
+BKTI.US,D,20181129,000000,16.074,16.3388,15.901,15.901,851.81060087462,0
+BKTI.US,D,20181130,000000,16.2949,16.3388,16.0296,16.0296,1390.4223605415,0
+BKTI.US,D,20181203,000000,16.3388,16.3388,15.6772,15.8966,3170.3434764554,0
+BKTI.US,D,20181204,000000,16.074,16.3388,15.898,16.2496,1006.0512875728,0
+BKTI.US,D,20181206,000000,15.8488,16.1618,15.6772,15.6772,2341.2997854524,0
+BKTI.US,D,20181207,000000,15.8098,15.8098,15.4553,15.6772,915.80407727068,0
+BKTI.US,D,20181210,000000,15.5894,15.6308,15.4553,15.4553,2460.0569099182,0
+BKTI.US,D,20181211,000000,15.4553,15.4997,15.2344,15.2344,3043.7922747362,0
+BKTI.US,D,20181212,000000,15.1326,16.3388,15.1326,16.2496,58738.832576228,0
+BKTI.US,D,20181213,000000,15.3227,16.3388,13.7776,15.8966,3531.332317664,0
+BKTI.US,D,20181214,000000,15.586,15.6308,15.311,15.311,1490.7198283546,0
+BKTI.US,D,20181217,000000,15.2344,15.3227,15.0575,15.1028,3024.1019743066,0
+BKTI.US,D,20181218,000000,14.8815,15.3666,13.9098,14.8366,4780.6408584602,0
+BKTI.US,D,20181219,000000,14.9702,15.4553,14.7937,15.1916,4444.4700000848,0
+BKTI.US,D,20181220,000000,15.0575,15.1916,14.7483,14.8366,6315.8689700776,0
+BKTI.US,D,20181221,000000,14.6616,14.6724,14.1745,14.3525,3169.3179399746,0
+BKTI.US,D,20181224,000000,14.1745,14.8366,13.6889,14.8366,7583.8422748228,0
+BKTI.US,D,20181226,000000,15.0575,16.2056,15.0575,15.8527,2932.0087983392,0
+BKTI.US,D,20181227,000000,15.7649,16.6484,15.4105,15.4105,11067.794807078,0
+BKTI.US,D,20181228,000000,15.3261,16.8239,15.3227,16.6484,2548.0479399628,0
+BKTI.US,D,20181231,000000,16.914,17.8906,16.6484,16.6484,6272.1811159994,0
+BKTI.US,D,20190102,000000,16.6484,18.6449,16.6484,18.6449,1482.7206438051,0
+BKTI.US,D,20190103,000000,18.6449,18.6449,17.8019,17.8019,1635.115364838,0
+BKTI.US,D,20190104,000000,18.0242,18.9564,18.0242,18.423,4581.8918884994,0
+BKTI.US,D,20190107,000000,18.2558,18.8009,18.2558,18.7789,2969.1332189408,0
+BKTI.US,D,20190108,000000,18.7789,19.3558,18.6902,19.09,3937.4447640236,0
+BKTI.US,D,20190109,000000,19.1782,19.9334,19.1782,19.9334,2070.763261842,0
+BKTI.US,D,20190110,000000,19.9768,19.9768,18.5118,18.8681,5249.9263520314,0
+BKTI.US,D,20190111,000000,19.09,19.3114,19.09,19.267,1840.8379828677,0
+BKTI.US,D,20190114,000000,19.267,19.3114,19.1782,19.3114,1658.9078111904,0
+BKTI.US,D,20190115,000000,19.7556,20.244,19.7556,20.244,1439.8532189116,0
+BKTI.US,D,20190116,000000,20.4644,20.9983,20.4644,20.5994,2086.1463090526,0
+BKTI.US,D,20190117,000000,21.3873,21.3873,20.5098,20.5098,2461.4926609912,0
+BKTI.US,D,20190118,000000,20.4215,20.732,20.421,20.5994,2190.3408154924,0
+BKTI.US,D,20190122,000000,20.6033,20.6033,19.5327,19.5327,2083.890128795,0
+BKTI.US,D,20190123,000000,19.4893,19.4893,17.8019,17.8472,1280.4848498098,0
+BKTI.US,D,20190124,000000,17.9794,18.0686,17.9794,18.0686,136.80656652621,0
+BKTI.US,D,20190125,000000,18.2899,18.3792,18.0691,18.246,609.16866953952,0
+BKTI.US,D,20190128,000000,18.246,18.3221,18.246,18.3221,289.81660944758,0
+BKTI.US,D,20190129,000000,18.2899,18.2899,18.1232,18.1232,424.36699571624,0
+BKTI.US,D,20190130,000000,18.0686,18.2899,18.0686,18.2899,365.29609442756,0
+BKTI.US,D,20190131,000000,18.423,18.423,17.9794,17.9794,238.33467811614,0
+BKTI.US,D,20190201,000000,17.8019,18.0242,17.8019,17.8019,790.89373392066,0
+BKTI.US,D,20190204,000000,17.9345,17.935,16.8707,16.914,731.4126180397,0
+BKTI.US,D,20190205,000000,16.7805,17.58,16.7361,17.4021,1897.6527038988,0
+BKTI.US,D,20190206,000000,17.447,17.4474,17.4021,17.4021,520.1521030142,0
+BKTI.US,D,20190207,000000,17.4021,17.58,17.1808,17.2607,3755.9248069386,0
+BKTI.US,D,20190208,000000,17.447,17.5357,17.447,17.447,266.43437768748,0
+BKTI.US,D,20190211,000000,17.3138,17.7585,17.3138,17.7127,1465.0814163369,0
+BKTI.US,D,20190212,000000,17.935,18.172,17.935,18.172,260.0760515071,0
+BKTI.US,D,20190213,000000,18.1992,18.6449,18.1992,18.6449,290.22682403986,0
+BKTI.US,D,20190214,000000,18.6015,18.6449,18.423,18.423,333.70957082182,0
+BKTI.US,D,20190215,000000,18.382,18.382,17.3587,17.3587,4756.6433048118,0
+BKTI.US,D,20190219,000000,17.58,17.8019,17.58,17.7127,376.16678112306,0
+BKTI.US,D,20190220,000000,17.4918,17.8682,17.4474,17.7585,1346.9396137596,0
+BKTI.US,D,20190221,000000,18.6015,18.6015,18.5215,18.5215,183.36592275028,0
+BKTI.US,D,20190222,000000,18.6449,19.3114,17.8906,17.8906,2493.284291893,0
+BKTI.US,D,20190225,000000,17.8906,17.9794,17.8472,17.9794,531.63811159812,0
+BKTI.US,D,20190226,000000,19.092,19.6219,18.5571,18.6015,1952.8265665608,0
+BKTI.US,D,20190227,000000,19.3114,19.7365,18.5781,18.5781,659.8301716864,0
+BKTI.US,D,20190228,000000,16.914,18.2012,16.914,17.2246,8325.7153649656,0
+BKTI.US,D,20190301,000000,17.8082,18.5118,17.7239,18.1564,791.71416310522,0
+BKTI.US,D,20190304,000000,18.2012,18.2012,17.2836,17.935,447.13390558792,0
+BKTI.US,D,20190305,000000,16.9282,18.0686,16.9282,18.0686,651.21566524846,0
+BKTI.US,D,20190306,000000,17.447,18.2012,17.447,18.2012,4430.9329185394,0
+BKTI.US,D,20190307,000000,18.0881,18.2012,18.0881,18.2012,2796.637982886,0
+BKTI.US,D,20190308,000000,17.9794,17.9794,17.8019,17.8019,1544.8681545359,0
+BKTI.US,D,20190311,000000,17.6249,18.6015,17.6249,18.6015,1365.6043777084,0
+BKTI.US,D,20190312,000000,18.5571,19.3114,18.5571,19.1782,1883.295193169,0
+BKTI.US,D,20190313,000000,19.3074,19.3114,19.1787,19.3114,545.58540773572,0
+BKTI.US,D,20190314,000000,19.7556,19.8291,19.6658,19.6658,885.65330473792,0
+BKTI.US,D,20190315,000000,19.6229,19.6292,18.1564,19.5327,974.46476396708,0
+BKTI.US,D,20190318,000000,19.5327,19.5327,19.09,19.4444,1067.1732618229,0
+BKTI.US,D,20190319,000000,19.147,19.283,19.147,19.1782,1488.2585408009,0
+BKTI.US,D,20190320,000000,19.1782,19.3114,19.1339,19.2226,373.09017168094,0
+BKTI.US,D,20190321,000000,19.09,19.3012,18.6449,18.6449,1734.1821888743,0
+BKTI.US,D,20190322,000000,18.3792,19.09,18.246,19.09,2018.460901326,0
+BKTI.US,D,20190325,000000,19.3996,19.5327,18.8681,19.5327,522.40828327176,0
+BKTI.US,D,20190326,000000,19.2133,19.4113,19.2133,19.3996,1501.1803004578,0
+BKTI.US,D,20190327,000000,18.9564,18.9564,18.8681,18.9564,678.49493563526,0
+BKTI.US,D,20190328,000000,18.6449,18.9564,18.4732,18.9564,818.37811160358,0
+BKTI.US,D,20190329,000000,19.0456,19.0456,19.0456,19.0456,1.4357510729887,0
+BKTI.US,D,20190401,000000,19.0003,19.1792,18.5556,18.5556,1265.9222317838,0
+BKTI.US,D,20190402,000000,18.7726,18.9564,18.7726,18.9564,100.91278970149,0
+BKTI.US,D,20190403,000000,19.1792,19.1792,16.8604,18.7326,3501.3866524272,0
+BKTI.US,D,20190404,000000,19.0905,19.1792,18.9564,18.9564,2755.0012017692,0
+BKTI.US,D,20190408,000000,19.0003,19.0003,18.2865,18.2865,462.10673820624,0
+BKTI.US,D,20190409,000000,18.2865,18.466,18.0194,18.0194,1025.3313734101,0
+BKTI.US,D,20190410,000000,17.9979,18.3328,17.9979,18.2865,745.15480688116,0
+BKTI.US,D,20190411,000000,18.2865,18.2865,18.109,18.109,3122.1432618622,0
+BKTI.US,D,20190412,000000,17.8857,18.2865,17.8419,18.2865,1646.601373422,0
+BKTI.US,D,20190415,000000,18.2865,18.2865,18.2865,18.2865,517.69081546052,0
+BKTI.US,D,20190416,000000,18.0642,18.2865,17.3509,17.9745,1810.2769957427,0
+BKTI.US,D,20190417,000000,18.2426,18.3328,18.0642,18.0642,690.59626610758,0
+BKTI.US,D,20190418,000000,17.0827,18.3328,16.994,16.994,2464.159055841,0
+BKTI.US,D,20190422,000000,17.0827,18.2426,17.0827,18.149,3401.4993992064,0
+BKTI.US,D,20190423,000000,17.9408,18.1978,17.9408,18.1978,919.70111589736,0
+BKTI.US,D,20190424,000000,18.1978,18.3328,17.9301,17.9301,920.93175967422,0
+BKTI.US,D,20190425,000000,18.5556,18.5556,18.3328,18.5556,1524.5625322179,0
+BKTI.US,D,20190426,000000,18.5093,18.5995,17.5293,17.7966,6002.0548069814,0
+BKTI.US,D,20190429,000000,17.8901,18.466,17.8901,18.466,429.69978541592,0
+BKTI.US,D,20190430,000000,18.2865,18.2865,17.8419,18.0642,5681.4721031126,0
+BKTI.US,D,20190501,000000,18.109,18.3328,18.109,18.3328,131.88399141882,0
+BKTI.US,D,20190502,000000,18.1529,18.1529,17.8857,18.0642,2602.8115880324,0
+BKTI.US,D,20190503,000000,18.0642,18.0642,18.0642,18.0642,22.766909871678,0
+BKTI.US,D,20190506,000000,18.3328,18.6444,18.2865,18.2865,1306.7385837159,0
+BKTI.US,D,20190507,000000,18.3762,18.5995,18.3762,18.5556,1206.8513304951,0
+BKTI.US,D,20190508,000000,18.5995,18.8228,18.5995,18.7326,959.90214594106,0
+BKTI.US,D,20190509,000000,17.8419,18.6444,17.6186,18.2426,2025.2294420988,0
+BKTI.US,D,20190510,000000,18.131,18.2865,17.9745,18.2865,339.04236052148,0
+BKTI.US,D,20190513,000000,18.2865,18.2865,17.306,18.0194,1341.8119313561,0
+BKTI.US,D,20190514,000000,18.466,18.466,17.874,17.874,847.91356224792,0
+BKTI.US,D,20190515,000000,17.8857,18.2865,17.6361,18.1978,547.84158799328,0
+BKTI.US,D,20190516,000000,18.2426,18.2426,18.2426,18.2426,73.018197426284,0
+BKTI.US,D,20190517,000000,18.2426,18.2426,18.2426,18.2426,96.195321890246,0
+BKTI.US,D,20190520,000000,17.9745,18.6888,17.9301,18.6888,339.04236052148,0
+BKTI.US,D,20190521,000000,18.6444,18.9564,18.0666,18.4206,7994.0568671052,0
+BKTI.US,D,20190522,000000,18.1529,18.6888,18.1529,18.6888,125.52566523844,0
+BKTI.US,D,20190523,000000,17.9301,18.4069,17.9301,18.4069,102.96386266291,0
+BKTI.US,D,20190524,000000,18.6,18.7326,18.6,18.7326,66.044549357482,0
+BKTI.US,D,20190528,000000,18.0194,18.3318,18.0194,18.1978,280.99699571352,0
+BKTI.US,D,20190529,000000,17.9745,17.9745,17.4182,17.8857,328.37678112214,0
+BKTI.US,D,20190530,000000,17.7522,17.7522,17.6181,17.6181,212.90137339462,0
+BKTI.US,D,20190531,000000,18.1749,18.1749,17.6181,17.6181,209.00433476794,0
+BKTI.US,D,20190604,000000,18.1529,18.1529,18.0194,18.0198,133.93506438024,0
+BKTI.US,D,20190605,000000,17.8857,18.0676,17.8857,18.0676,84.914420602478,0
+BKTI.US,D,20190606,000000,17.9301,18.3762,17.8857,17.8857,657.77909872498,0
+BKTI.US,D,20190607,000000,17.9301,17.9301,17.8419,17.8419,93.939141632692,0
+BKTI.US,D,20190610,000000,17.8857,18.109,17.8857,18.109,156.90708154806,0
+BKTI.US,D,20190611,000000,17.8419,18.011,17.172,17.2173,1138.3454935839,0
+BKTI.US,D,20190612,000000,17.8857,18.109,17.8857,17.9301,553.58459228524,0
+BKTI.US,D,20190613,000000,17.995,18.109,17.9745,17.9745,1749.770343381,0
+BKTI.US,D,20190614,000000,17.8419,17.9301,17.7522,17.8394,2281.203347683,0
+BKTI.US,D,20190617,000000,17.8857,17.9745,17.3953,17.3953,791.50905580908,0
+BKTI.US,D,20190618,000000,17.9252,17.9301,17.172,17.7966,1066.9681545268,0
+BKTI.US,D,20190619,000000,17.9301,18.1529,17.9301,18.1529,636.4479399263,0
+BKTI.US,D,20190620,000000,18.1978,18.3328,17.8857,18.3328,924.8287983009,0
+BKTI.US,D,20190621,000000,17.8857,18.3328,17.8419,18.3328,1680.033862693,0
+BKTI.US,D,20190624,000000,17.9745,18.2865,17.9301,18.109,836.63266096016,0
+BKTI.US,D,20190625,000000,17.8857,18.3762,17.8857,18.3762,350.11815451312,0
+BKTI.US,D,20190626,000000,18.1529,18.3762,18.1529,18.3762,446.10836910722,0
+BKTI.US,D,20190627,000000,18.2202,18.3762,18.2202,18.2865,490.61665236988,0
+BKTI.US,D,20190628,000000,18.1524,19.2728,18.1524,19.2728,3313.0981545696,0
+BKTI.US,D,20190701,000000,19.2728,19.2728,19.0271,19.2728,288.17575107846,0
+BKTI.US,D,20190702,000000,19.1836,19.1836,18.8925,19.049,173.31566523936,0
+BKTI.US,D,20190703,000000,17.212,18.4036,17.212,18.3104,1488.0534335048,0
+BKTI.US,D,20190705,000000,18.4669,18.4669,17.8033,17.9286,764.64000001458,0
+BKTI.US,D,20190708,000000,18.5103,18.5103,18.421,18.421,423.54656653168,0
+BKTI.US,D,20190709,000000,18.78,18.78,18.601,18.601,657.3688841327,0
+BKTI.US,D,20190710,000000,18.3328,19.049,18.3328,19.0042,1357.4000858628,0
+BKTI.US,D,20190711,000000,19.049,19.4976,18.7848,18.9144,2119.5787983236,0
+BKTI.US,D,20190712,000000,19.2728,19.7662,18.5571,18.5571,805.0461373544,0
+BKTI.US,D,20190715,000000,18.8258,19.1836,17.9286,18.3767,1248.0778970195,0
+BKTI.US,D,20190716,000000,18.1554,19.0042,17.7492,17.7492,11482.111545283,0
+BKTI.US,D,20190717,000000,18.4298,18.8126,18.1081,18.1081,483.64300430106,0
+BKTI.US,D,20190718,000000,18.421,18.78,18.3767,18.421,3984.0041202476,0
+BKTI.US,D,20190719,000000,18.2865,18.601,17.6147,18.1973,1732.9515450974,0
+BKTI.US,D,20190722,000000,18.7346,18.7346,18.6907,18.6907,139.47296137605,0
+BKTI.US,D,20190723,000000,18.9598,18.9598,18.3772,18.6678,829.45390559522,0
+BKTI.US,D,20190724,000000,18.3772,18.3772,18.1524,18.1973,504.97416309976,0
+BKTI.US,D,20190725,000000,18.0179,18.0179,18.0179,18.0179,133.72995708409,0
+BKTI.US,D,20190726,000000,18.2865,18.78,17.6595,17.6595,834.58158799874,0
+BKTI.US,D,20190729,000000,17.6147,18.7346,17.6147,18.0632,1418.9322747052,0
+BKTI.US,D,20190730,000000,17.6595,18.601,17.5703,17.8818,1132.8075965881,0
+BKTI.US,D,20190731,000000,18.2865,18.601,17.4801,17.4801,4998.2596996662,0
+BKTI.US,D,20190801,000000,17.9286,18.3767,17.7492,17.7941,1134.4484549573,0
+BKTI.US,D,20190802,000000,18.4167,18.4167,18.2426,18.2426,96.81064377867,0
+BKTI.US,D,20190805,000000,18.1524,18.1524,17.6595,17.9964,257.20454936112,0
+BKTI.US,D,20190806,000000,17.973,18.0632,17.212,18.0632,836.42755366402,0
+BKTI.US,D,20190807,000000,17.4801,18.601,17.4801,17.973,1184.904849808,0
+BKTI.US,D,20190808,000000,18.247,18.601,18.0632,18.0632,1575.6342489571,0
+BKTI.US,D,20190809,000000,17.4358,18.5103,14.8356,18.1081,4500.2591846352,0
+BKTI.US,D,20190812,000000,18.4396,18.4396,17.8838,18.0179,853.04124465146,0
+BKTI.US,D,20190813,000000,18.5581,18.5581,17.8082,17.973,1583.0181116182,0
+BKTI.US,D,20190815,000000,17.7039,17.9286,17.6147,17.9286,636.4479399263,0
+BKTI.US,D,20190816,000000,17.8838,17.9286,17.5254,17.7039,939.18630903078,0
+BKTI.US,D,20190819,000000,18.5395,18.5395,17.4801,18.1524,919.70111589736,0
+BKTI.US,D,20190820,000000,17.817,17.9764,17.6147,17.973,636.24283263016,0
+BKTI.US,D,20190821,000000,17.9286,17.9286,17.8838,17.8838,417.1882403513,0
+BKTI.US,D,20190822,000000,17.7039,17.8838,17.663,17.7039,455.953519322,0
+BKTI.US,D,20190823,000000,17.541,17.541,16.841,17.4358,1059.7893991618,0
+BKTI.US,D,20190826,000000,17.973,18.0038,16.5386,17.032,896.93420602568,0
+BKTI.US,D,20190827,000000,17.7941,17.9286,17.7941,17.9286,393.39579399892,0
+BKTI.US,D,20190828,000000,17.4358,17.7039,17.4358,17.7039,263.35776824536,0
+BKTI.US,D,20190829,000000,17.3909,17.7039,17.1222,17.1222,593.78562232892,0
+BKTI.US,D,20190830,000000,17.032,17.7039,16.3139,17.4801,3449.2893992074,0
+BKTI.US,D,20190903,000000,17.2563,17.5703,17.2563,17.5703,330.6329613797,0
+BKTI.US,D,20190904,000000,17.6147,18.0632,17.3675,17.7492,510.30695279942,0
+BKTI.US,D,20190905,000000,17.5254,17.5254,16.6732,17.2861,894.26781117584,0
+BKTI.US,D,20190906,000000,17.032,17.3466,16.9876,17.2563,340.27300429834,0
+BKTI.US,D,20190909,000000,17.7039,17.7039,16.8083,16.8083,712.5427467947,0
+BKTI.US,D,20190910,000000,16.9876,17.5254,16.9876,17.5254,140.08828326447,0
+BKTI.US,D,20190911,000000,17.5254,17.5254,16.719,17.032,756.23060087278,0
+BKTI.US,D,20190912,000000,16.9204,16.9204,16.3139,16.3139,404.88180258282,0
+BKTI.US,D,20190913,000000,16.3597,16.584,16.3597,16.4948,1161.5226180479,0
+BKTI.US,D,20190916,000000,16.3124,16.3597,15.2394,16.3597,1484.1563948781,0
+BKTI.US,D,20190917,000000,16.3597,16.3597,16.1978,16.3139,436.26321889244,0
+BKTI.US,D,20190918,000000,15.9117,16.4948,15.9117,16.2705,840.93991417912,0
+BKTI.US,D,20190919,000000,16.0087,16.2466,16.0087,16.0692,481.59193133966,0
+BKTI.US,D,20190920,000000,16.0374,16.0374,15.4188,15.4188,1879.8083691346,0
+BKTI.US,D,20190923,000000,15.2394,15.9117,14.7016,14.881,2286.5361373826,0
+BKTI.US,D,20190924,000000,15.0156,15.1052,14.8581,14.8581,944.7242060266,0
+BKTI.US,D,20190925,000000,15.0156,15.5084,15.0156,15.2394,2137.0129184956,0
+BKTI.US,D,20190926,000000,15.4636,15.5528,15.4636,15.4636,802.37974250458,0
+BKTI.US,D,20190927,000000,15.6869,16.0457,15.6869,16.0457,947.39060087644,0
+BKTI.US,D,20190930,000000,16.091,16.091,15.1442,15.1442,960.51746782948,0
+BKTI.US,D,20191001,000000,14.9648,15.6045,14.784,15.3695,1142.857854099,0
+BKTI.US,D,20191002,000000,14.8742,14.9551,13.5212,14.649,3587.5317168066,0
+BKTI.US,D,20191003,000000,14.4237,14.5987,13.6572,14.1984,2059.4823605542,0
+BKTI.US,D,20191004,000000,14.2876,14.2876,14.256,14.2832,300.27708155078,0
+BKTI.US,D,20191007,000000,14.4466,14.649,14.4466,14.5587,412.26566524392,0
+BKTI.US,D,20191008,000000,14.7396,15.4149,14.7396,15.3252,356.0662661012,0
+BKTI.US,D,20191009,000000,16.0014,16.0014,15.0999,15.5679,626.39768241538,0
+BKTI.US,D,20191010,000000,15.685,15.8205,15.3252,15.3252,167.16244635512,0
+BKTI.US,D,20191011,000000,15.5958,15.6176,14.2876,15.5958,2034.254163129,0
+BKTI.US,D,20191014,000000,15.5958,16.1364,15.5958,15.9107,645.06244636424,0
+BKTI.US,D,20191015,000000,16.0457,16.0457,15.3276,15.4607,1060.8149356425,0
+BKTI.US,D,20191016,000000,15.6425,15.6425,15.6425,15.6425,53.533004292866,0
+BKTI.US,D,20191017,000000,16.3251,16.3251,15.685,15.685,1333.1974249181,0
+BKTI.US,D,20191018,000000,16.1813,16.1813,16.0457,16.1364,331.04317597198,0
+BKTI.US,D,20191021,000000,15.1901,15.7318,14.4232,15.506,5001.131201812,0
+BKTI.US,D,20191022,000000,15.8756,16.1813,15.5075,15.7318,1358.4256223435,0
+BKTI.US,D,20191023,000000,16.0014,16.0014,15.2642,15.5728,2325.9167382418,0
+BKTI.US,D,20191024,000000,15.5499,15.5499,15.4149,15.4149,222.95163090554,0
+BKTI.US,D,20191028,000000,15.5499,15.6401,15.506,15.5958,279.15103004824,0
+BKTI.US,D,20191029,000000,15.4607,16.0014,15.4465,15.5958,511.53759657628,0
+BKTI.US,D,20191030,000000,16.3441,16.3441,16.272,16.272,194.85193133419,0
+BKTI.US,D,20191031,000000,15.7752,16.1004,15.7752,16.1004,153.83047210594,0
+BKTI.US,D,20191101,000000,15.7986,15.7986,15.4607,15.4607,60.096437769386,0
+BKTI.US,D,20191104,000000,15.6479,15.6479,14.8742,14.8742,1001.3338197616,0
+BKTI.US,D,20191105,000000,15.3354,15.506,15.212,15.212,760.7429613879,0
+BKTI.US,D,20191106,000000,15.0999,15.0999,15.0999,15.0999,455.74841202586,0
+BKTI.US,D,20191107,000000,15.0999,15.1536,15.0999,15.1536,168.80330472425,0
+BKTI.US,D,20191108,000000,15.0365,15.1442,15.0365,15.1442,46.764463520204,0
+BKTI.US,D,20191111,000000,15.0546,15.0546,13.6572,14.3778,1817.0455365153,0
+BKTI.US,D,20191112,000000,14.919,14.919,14.6938,14.6938,619.62914164272,0
+BKTI.US,D,20191113,000000,14.2876,14.6494,14.2876,14.5407,458.4148068757,0
+BKTI.US,D,20191114,000000,14.5134,14.5134,14.469,14.469,214.3371244676,0
+BKTI.US,D,20191115,000000,14.6036,14.649,14.1984,14.3047,6292.8969529096,0
+BKTI.US,D,20191118,000000,14.1984,14.1984,14.0848,14.1087,2681.5727897508,0
+BKTI.US,D,20191119,000000,14.5134,14.6036,14.4456,14.5587,688.75030044232,0
+BKTI.US,D,20191120,000000,14.5587,14.5587,13.9732,13.9732,1338.5302146178,0
+BKTI.US,D,20191121,000000,14.1984,14.1984,13.9732,13.9732,1719.8246781444,0
+BKTI.US,D,20191122,000000,13.747,14.1984,13.7246,13.9274,2352.5806867402,0
+BKTI.US,D,20191125,000000,13.883,13.883,13.6216,13.6548,1684.5462232081,0
+BKTI.US,D,20191126,000000,13.6572,13.6572,13.2512,13.2512,2560.3543777312,0
+BKTI.US,D,20191127,000000,13.2068,13.4325,13.2068,13.4325,1640.2430472416,0
+BKTI.US,D,20191129,000000,13.4325,13.7704,13.4095,13.7704,1884.3207296497,0
+BKTI.US,D,20191202,000000,13.747,13.9274,13.747,13.9274,292.07278970514,0
+BKTI.US,D,20191203,000000,13.8376,13.8376,13.7246,13.747,448.56965666092,0
+BKTI.US,D,20191204,000000,13.1619,14.1984,13.1619,13.747,2956.41656658,0
+BKTI.US,D,20191205,000000,14.1087,14.1984,13.567,14.0175,2038.3563090518,0
+BKTI.US,D,20191206,000000,14.0838,14.1984,13.7704,13.9732,1531.946394879,0
+BKTI.US,D,20191209,000000,14.0175,14.1984,13.0707,13.7918,1692.9556223499,0
+BKTI.US,D,20191210,000000,13.6572,13.7704,12.9362,12.9362,5625.27270397,0
+BKTI.US,D,20191211,000000,12.9362,13.5212,11.9894,11.9894,2264.9998712878,0
+BKTI.US,D,20191212,000000,12.6207,13.0268,11.7188,11.9444,9093.8421890146,0
+BKTI.US,D,20191213,000000,11.8542,12.6202,11.7188,11.7188,4232.5941631708,0
+BKTI.US,D,20191216,000000,12.215,13.2512,11.9444,13.1619,4617.9907726202,0
+BKTI.US,D,20191217,000000,13.1619,14.604,13.1619,13.5212,3723.7229614444,0
+BKTI.US,D,20191218,000000,14.2432,14.649,13.7026,14.0624,1942.1609871615,0
+BKTI.US,D,20191219,000000,14.0624,14.491,13.747,14.1984,2595.6328326676,0
+BKTI.US,D,20191220,000000,13.8376,14.649,13.567,14.649,5105.7359228442,0
+BKTI.US,D,20191223,000000,14.2876,14.7396,13.9532,14.7396,2033.2286266482,0
+BKTI.US,D,20191224,000000,14.4008,14.5407,14.2432,14.2432,1338.9404292101,0
+BKTI.US,D,20191226,000000,14.3783,14.5924,14.2876,14.469,708.44060087188,0
+BKTI.US,D,20191227,000000,14.2657,14.4554,14.1984,14.3803,2204.28811163,0
+BKTI.US,D,20191230,000000,14.2876,14.5587,14.018,14.3783,487.95025752004,0
+BKTI.US,D,20191231,000000,14.1526,14.8512,13.9732,13.9732,2428.8806009046,0
+BKTI.US,D,20200102,000000,14.4266,14.5129,14.018,14.1097,1456.8771244913,0
+BKTI.US,D,20200103,000000,14.1097,14.2896,13.7908,13.7908,2122.860515062,0
+BKTI.US,D,20200106,000000,14.1769,14.1994,13.8586,13.8586,598.7081974363,0
+BKTI.US,D,20200107,000000,13.8366,14.1087,13.6553,13.9268,1037.0224892902,0
+BKTI.US,D,20200108,000000,13.9732,14.2896,13.4968,13.4968,1021.8445493757,0
+BKTI.US,D,20200109,000000,13.3598,13.608,12.7479,13.4286,1404.5747639753,0
+BKTI.US,D,20200110,000000,13.609,13.609,13.0649,13.0649,545.38030043958,0
+BKTI.US,D,20200113,000000,13.4286,13.5188,12.5666,12.5666,1631.6285408036,0
+BKTI.US,D,20200114,000000,12.7026,12.9752,11.5676,12.0215,4937.9581546006,0
+BKTI.US,D,20200115,000000,12.294,13.0332,12.2482,12.5208,3335.6599571452,0
+BKTI.US,D,20200116,000000,12.646,13.0965,12.646,12.9288,503.53841202676,0
+BKTI.US,D,20200117,000000,13.292,13.292,12.9288,12.9288,1768.640214626,0
+BKTI.US,D,20200121,000000,12.7825,12.7928,12.5378,12.6119,748.02630902714,0
+BKTI.US,D,20200122,000000,12.4759,13.02,12.2487,12.9752,902.06188842922,0
+BKTI.US,D,20200123,000000,13.0649,13.5646,12.7928,13.4739,2074.8654077648,0
+BKTI.US,D,20200124,000000,13.3154,13.3154,12.6119,12.9752,2520.768669576,0
+BKTI.US,D,20200127,000000,12.9288,13.3828,12.9288,12.9752,341.50364807518,0
+BKTI.US,D,20200128,000000,13.4286,13.5188,13.3154,13.5188,469.08038627504,0
+BKTI.US,D,20200129,000000,13.6094,14.039,12.5915,12.8381,2397.499184595,0
+BKTI.US,D,20200130,000000,13.1853,13.5714,13.1853,13.5714,336.99128756008,0
+BKTI.US,D,20200131,000000,13.0649,13.4286,12.7026,12.9288,2661.8824893212,0
+BKTI.US,D,20200203,000000,13.3354,13.5188,12.5666,12.6119,653.26673820988,0
+BKTI.US,D,20200204,000000,12.6119,12.9849,12.5724,12.9439,240.38575107754,0
+BKTI.US,D,20200205,000000,12.7928,14.4261,12.7928,13.156,4810.791630993,0
+BKTI.US,D,20200206,000000,12.9547,12.9547,12.294,12.8835,3293.202746844,0
+BKTI.US,D,20200207,000000,12.4471,12.8835,12.4471,12.8835,201.00515021842,0
+BKTI.US,D,20200210,000000,13.0649,13.4286,13.02,13.4286,406.7277682481,0
+BKTI.US,D,20200211,000000,13.5641,13.5641,13.4286,13.4286,306.8405150273,0
+BKTI.US,D,20200212,000000,13.3374,13.3374,12.8835,13.1107,181.51995708501,0
+BKTI.US,D,20200213,000000,12.9288,12.9473,12.6563,12.7026,1303.4568669776,0
+BKTI.US,D,20200214,000000,12.7026,12.7026,12.294,12.43,2059.8925751466,0
+BKTI.US,D,20200218,000000,12.6119,12.6119,12.43,12.5666,786.99669529398,0
+BKTI.US,D,20200219,000000,12.7479,12.7479,12.2482,12.3164,732.84836911268,0
+BKTI.US,D,20200220,000000,12.3394,12.4515,12.294,12.3394,5338.3275966684,0
+BKTI.US,D,20200221,000000,12.0206,12.3394,12.0206,12.294,928.72583692758,0
+BKTI.US,D,20200224,000000,12.2477,12.2482,11.8646,11.8646,1311.4560515272,0
+BKTI.US,D,20200225,000000,11.7948,11.7948,11.6593,11.668,1140.1914592492,0
+BKTI.US,D,20200226,000000,11.5676,11.6134,10.6612,10.8382,408.77884120952,0
+BKTI.US,D,20200227,000000,11.3838,11.3838,10.1166,10.5252,1136.2944206225,0
+BKTI.US,D,20200228,000000,10.9284,11.0371,10.1166,10.3663,3160.9085408328,0
+BKTI.US,D,20200302,000000,10.9328,10.9328,10.7524,10.7973,641.78072962598,0
+BKTI.US,D,20200303,000000,10.7973,10.7973,10.1166,10.5252,959.08171675648,0
+BKTI.US,D,20200304,000000,9.7988,10.4794,9.7749,10.3883,1665.8814592592,0
+BKTI.US,D,20200305,000000,10.6612,12.4466,10.6612,11.3784,6888.1183263116,0
+BKTI.US,D,20200306,000000,10.7587,11.7948,10.3883,10.4418,5129.7334764926,0
+BKTI.US,D,20200309,000000,10.3672,10.3672,6.76035,7.71255,10307.256952986,0
+BKTI.US,D,20200310,000000,7.9846,8.57405,7.5302,7.62135,2311.3541202158,0
+BKTI.US,D,20200311,000000,7.57605,7.57605,7.0768,7.4488,1962.0563948872,0
+BKTI.US,D,20200312,000000,7.8827,9.8041,7.8827,8.71005,6991.697510863,0
+BKTI.US,D,20200313,000000,8.94215,8.94215,7.66625,7.66625,3986.4654078014,0
+BKTI.US,D,20200316,000000,7.25815,7.8939,7.0768,7.23625,3350.8378970596,0
+BKTI.US,D,20200317,000000,7.37225,7.792,6.80525,7.3937,3706.2888412724,0
+BKTI.US,D,20200318,000000,7.8939,7.8939,7.25815,7.5302,1997.9501717119,0
+BKTI.US,D,20200319,000000,7.12165,7.5302,6.71405,7.4293,816.53214593832,0
+BKTI.US,D,20200320,000000,7.3937,7.3937,6.62385,6.62385,1529.4851073253,0
+BKTI.US,D,20200323,000000,6.21575,6.3518,5.30845,5.30845,7890.2725752578,0
+BKTI.US,D,20200324,000000,5.6712,6.0334,5.44395,5.44395,8014.7727040154,0
+BKTI.US,D,20200325,000000,6.1241,6.37375,5.5795,5.71605,6983.083004425,0
+BKTI.US,D,20200326,000000,5.71605,7.80175,5.6258,7.5302,4042.8699142402,0
+BKTI.US,D,20200327,000000,7.5302,7.80225,7.25815,7.66625,2226.6448069094,0
+BKTI.US,D,20200330,000000,8.17185,8.17185,7.20795,7.25375,4451.2385408574,0
+BKTI.US,D,20200331,000000,7.25375,7.75835,7.25375,7.6209,1718.1838197753,0
+BKTI.US,D,20200401,000000,7.6209,7.71305,7.08605,7.2996,2113.8357940318,0
+BKTI.US,D,20200402,000000,7.18405,7.4834,6.88665,6.9325,3006.4627468384,0
+BKTI.US,D,20200403,000000,6.88665,7.2996,6.88665,7.2996,2181.5212017584,0
+BKTI.US,D,20200406,000000,7.2996,7.9885,6.74865,6.74865,2362.8360515472,0
+BKTI.US,D,20200407,000000,6.912,7.3454,6.912,7.04655,1720.6451073289,0
+BKTI.US,D,20200408,000000,7.3908,7.851,7.3908,7.851,2349.2989700018,0
+BKTI.US,D,20200409,000000,8.3551,10.8348,8.3551,9.18205,4696.5468670424,0
+BKTI.US,D,20200413,000000,9.59545,14.1389,9.09035,12.7625,28490.839185092,0
+BKTI.US,D,20200414,000000,13.0385,13.6802,9.68665,10.1917,12914.991116126,0
+BKTI.US,D,20200415,000000,9.6876,10.5588,9.68665,10.3297,3174.240515082,0
+BKTI.US,D,20200416,000000,9.9626,10.7432,9.9626,10.4214,1802.072703897,0
+BKTI.US,D,20200417,000000,10.4214,11.3857,10.3321,11.3857,1717.3633905907,0
+BKTI.US,D,20200420,000000,11.4315,11.4315,10.4214,11.041,2097.4272103404,0
+BKTI.US,D,20200421,000000,11.2024,11.2024,10.7432,10.7432,1106.7589699782,0
+BKTI.US,D,20200422,000000,10.6052,11.3857,10.5666,11.3857,1799.6114163433,0
+BKTI.US,D,20200423,000000,11.6281,12.0742,11.3857,11.7987,2563.8412017656,0
+BKTI.US,D,20200424,000000,11.9366,12.51,11.9366,12.4881,2794.1766953322,0
+BKTI.US,D,20200427,000000,12.337,12.337,9.64035,10.8348,21271.472575512,0
+BKTI.US,D,20200428,000000,10.6515,11.2478,10.1917,11.1098,4364.2730472936,0
+BKTI.US,D,20200429,000000,10.8348,12.533,10.8348,12.3954,6788.8463949792,0
+BKTI.US,D,20200430,000000,13.177,13.2676,12.3033,12.9469,7616.249227613,0
+BKTI.US,D,20200501,000000,12.9469,12.9469,11.9596,12.0278,2791.1000858902,0
+BKTI.US,D,20200504,000000,11.2024,12.533,11.0187,12.533,8628.6588413662,0
+BKTI.US,D,20200505,000000,12.8084,12.8084,10.9952,11.2019,6971.8021031372,0
+BKTI.US,D,20200506,000000,11.2024,11.8265,10.5588,11.7524,4561.9964807736,0
+BKTI.US,D,20200507,000000,11.8904,11.8904,11.2478,11.6607,2887.2954077804,0
+BKTI.US,D,20200508,000000,11.6607,13.0385,11.6607,12.6256,4378.6305580234,0
+BKTI.US,D,20200511,000000,12.6256,12.7625,11.4779,11.982,5540.3582833674,0
+BKTI.US,D,20200512,000000,11.9366,12.0742,11.9366,12.0059,2552.9705150702,0
+BKTI.US,D,20200513,000000,11.4315,12.3033,10.6052,11.7987,3568.4567382654,0
+BKTI.US,D,20200514,000000,11.7524,12.646,11.7524,11.904,2448.7760086304,0
+BKTI.US,D,20200515,000000,12.3954,12.4408,12.0742,12.0742,2451.8526180726,0
+BKTI.US,D,20200518,000000,11.9201,12.7625,11.9201,12.6709,2954.980815507,0
+BKTI.US,D,20200519,000000,12.7625,13.4978,12.7625,13.2676,6469.4943348874,0
+BKTI.US,D,20200520,000000,13.4056,13.4056,12.9415,13.314,1724.3370386595,0
+BKTI.US,D,20200521,000000,13.1073,13.4978,12.9917,12.9917,3050.971030101,0
+BKTI.US,D,20200522,000000,13.1302,13.2214,12.5729,12.9469,2896.1150215144,0
+BKTI.US,D,20200526,000000,13.3822,13.451,12.9469,13.177,4142.3469528686,0
+BKTI.US,D,20200527,000000,13.4978,14.6455,13.3535,14.0482,19528.675880201,0
+BKTI.US,D,20200528,000000,14.0024,14.0254,12.5783,12.9917,11254.032231974,0
+BKTI.US,D,20200529,000000,13.4056,13.451,12.3954,12.901,9130.3512877278,0
+BKTI.US,D,20200601,000000,13.2676,14.783,13.1302,14.4154,11483.34218906,0
+BKTI.US,D,20200602,000000,14.8746,15.7459,14.5528,15.5172,10260.28738217,0
+BKTI.US,D,20200603,000000,15.4719,15.8848,14.232,14.232,8463.1372533802,0
+BKTI.US,D,20200604,000000,15.3339,15.7459,14.6904,15.3798,12901.454034581,0
+BKTI.US,D,20200605,000000,15.1502,15.3105,14.1867,14.8284,12335.152789935,0
+BKTI.US,D,20200608,000000,14.6904,15.0356,14.4841,14.5075,11776.23540795,0
+BKTI.US,D,20200609,000000,14.8284,15.6094,14.5528,15.173,3901.756094495,0
+BKTI.US,D,20200610,000000,15.1964,16.0009,14.4617,15.1042,14147.685965935,0
+BKTI.US,D,20200611,000000,15.3105,15.5972,13.9103,14.5075,10378.224077451,0
+BKTI.US,D,20200612,000000,14.7372,15.6094,14.2774,14.7372,2236.6950644204,0
+BKTI.US,D,20200615,000000,14.783,15.3339,14.1867,14.8746,1861.3487124818,0
+BKTI.US,D,20200616,000000,14.8746,15.2652,14.4617,14.7372,2429.4959227932,0
+BKTI.US,D,20200617,000000,14.4154,16.114,14.4154,15.4256,13992.419742756,0
+BKTI.US,D,20200618,000000,15.6094,15.8381,15.5177,15.7927,5431.2412018202,0
+BKTI.US,D,20200619,000000,16.2983,16.389,15.0126,15.5172,5313.099399243,0
+BKTI.US,D,20200622,000000,16.0555,16.0555,14.8284,15.1042,1515.5378111877,0
+BKTI.US,D,20200623,000000,15.1276,15.4256,14.783,15.1042,3850.889485052,0
+BKTI.US,D,20200624,000000,14.3695,15.0126,14.3462,14.6455,3453.186437834,0
+BKTI.US,D,20200625,000000,14.9668,15.2422,14.369,15.2422,1529.2800000292,0
+BKTI.US,D,20200626,000000,15.565,16.2515,15.173,15.7459,2718.4921030562,0
+BKTI.US,D,20200629,000000,16.0686,16.0686,15.1964,15.2422,1512.4612017456,0
+BKTI.US,D,20200630,000000,15.0126,16.0682,15.0126,15.563,2788.4336910402,0
+BKTI.US,D,20200701,000000,16.3441,16.389,15.563,15.563,4311.5604721852,0
+BKTI.US,D,20200702,000000,15.8863,16.4407,15.7469,15.7469,3713.4675966374,0
+BKTI.US,D,20200706,000000,16.487,16.487,15.5869,15.7469,6248.7988842394,0
+BKTI.US,D,20200707,000000,14.7786,16.3485,14.1311,15.563,1849.6575966018,0
+BKTI.US,D,20200708,000000,15.7474,16.1266,15.563,15.7016,2570.6097425382,0
+BKTI.US,D,20200709,000000,15.9326,16.1174,14.5309,15.3325,2888.9362661496,0
+BKTI.US,D,20200710,000000,15.1482,16.1174,15.1482,15.7942,1264.6915880069,0
+BKTI.US,D,20200713,000000,15.9326,15.9326,15.1014,15.1014,535.12493563252,0
+BKTI.US,D,20200714,000000,15.1476,15.2403,14.5938,15.0092,1367.0401287814,0
+BKTI.US,D,20200715,000000,15.2403,15.7469,14.7323,15.7469,1737.8741202048,0
+BKTI.US,D,20200716,000000,15.2403,15.7147,15.2403,15.7016,1068.6090128959,0
+BKTI.US,D,20200717,000000,15.7016,15.7016,15.1014,15.3788,540.86793992448,0
+BKTI.US,D,20200720,000000,15.6098,15.6098,15.1014,15.1476,764.64000001458,0
+BKTI.US,D,20200721,000000,15.4256,15.5402,14.7781,14.7781,3688.8547211004,0
+BKTI.US,D,20200722,000000,14.9166,14.9166,14.6396,14.9166,753.97442061524,0
+BKTI.US,D,20200723,000000,14.8708,15.3325,14.8244,14.8244,1189.6223176192,0
+BKTI.US,D,20200724,000000,15.055,15.055,14.6396,14.7323,2985.7469099282,0
+BKTI.US,D,20200727,000000,14.0848,15.2403,14.0848,14.8244,7920.0131331982,0
+BKTI.US,D,20200728,000000,14.6396,14.9629,14.6396,14.8708,1095.8882832827,0
+BKTI.US,D,20200729,000000,15.055,15.1476,14.7781,14.8985,1103.2721459438,0
+BKTI.US,D,20200730,000000,14.2696,15.1554,14.2696,14.7781,1765.9738197762,0
+BKTI.US,D,20200731,000000,14.4081,14.5938,14.3164,14.4554,3282.9473820368,0
+BKTI.US,D,20200803,000000,14.7323,14.8708,14.178,14.6396,3120.2972961968,0
+BKTI.US,D,20200804,000000,14.8708,15.3788,14.8708,15.3788,762.58892705316,0
+BKTI.US,D,20200805,000000,15.563,15.6562,15.5402,15.563,20493.295493952,0
+BKTI.US,D,20200806,000000,16.487,16.5333,15.055,15.1014,6069.740214708,0
+BKTI.US,D,20200807,000000,14.8708,15.978,14.8708,15.6562,5485.7997425938,0
+BKTI.US,D,20200810,000000,15.6098,15.7016,14.547,14.7781,12645.069914404,0
+BKTI.US,D,20200811,000000,14.6396,15.3788,14.5938,15.0092,3828.5327897726,0
+BKTI.US,D,20200812,000000,15.3325,15.3359,14.6396,14.9166,1956.1082832991,0
+BKTI.US,D,20200813,000000,15.7016,15.7016,13.8552,13.8552,11666.092789922,0
+BKTI.US,D,20200814,000000,14.0848,14.7781,14.0848,14.5938,2264.5896566956,0
+BKTI.US,D,20200817,000000,14.3164,14.7781,14.3164,14.547,1811.9178541118,0
+BKTI.US,D,20200818,000000,15.5167,16.2095,14.2696,14.7318,16452.476652674,0
+BKTI.US,D,20200819,000000,14.547,14.7323,14.1311,14.4554,5698.7011159884,0
+BKTI.US,D,20200820,000000,14.178,14.5007,14.178,14.2696,5947.701373504,0
+BKTI.US,D,20200821,000000,14.178,14.4554,13.9932,14.2238,2011.6923605534,0
+BKTI.US,D,20200824,000000,13.6699,14.5007,13.5817,14.0395,2470.7224893174,0
+BKTI.US,D,20200825,000000,13.8776,14.2003,13.7162,13.8084,1516.1531330761,0
+BKTI.US,D,20200826,000000,14.0663,14.0663,13.7626,13.7626,3202.9555365418,0
+BKTI.US,D,20200827,000000,14.0395,14.3164,13.9468,14.178,2949.4429185112,0
+BKTI.US,D,20200828,000000,13.9015,14.9629,13.9015,14.7781,5159.0638198408,0
+BKTI.US,D,20200831,000000,14.4081,14.6382,14.0848,14.0848,1204.5951502376,0
+BKTI.US,D,20200901,000000,13.8552,14.3627,13.8552,14.0848,634.39686696488,0
+BKTI.US,D,20200902,000000,13.8552,14.178,13.1619,13.5622,3149.2174249528,0
+BKTI.US,D,20200903,000000,15.7016,15.7016,13.9015,14.3184,2996.6175966236,0
+BKTI.US,D,20200904,000000,13.7528,14.9166,13.5446,14.547,1779.1006867292,0
+BKTI.US,D,20200908,000000,14.2238,14.8708,14.2238,14.7781,1457.0822317874,0
+BKTI.US,D,20200909,000000,15.0092,15.3325,14.7327,14.9629,3116.8104721624,0
+BKTI.US,D,20200910,000000,15.3788,15.3788,13.8552,14.0726,4234.0299142438,0
+BKTI.US,D,20200911,000000,14.6396,14.6396,14.2238,14.3627,1008.1023605342,0
+BKTI.US,D,20200914,000000,14.6396,14.6396,13.8552,14.0848,915.80407727068,0
+BKTI.US,D,20200915,000000,14.2696,14.9629,14.1989,14.5007,2639.1155794494,0
+BKTI.US,D,20200916,000000,14.7323,15.3325,14.5012,14.6854,1211.3636910102,0
+BKTI.US,D,20200917,000000,14.9629,15.0092,14.547,14.6396,645.26755366038,0
+BKTI.US,D,20200918,000000,15.0092,15.1476,13.8552,13.8552,4006.1557082308,0
+BKTI.US,D,20200921,000000,14.3164,14.3164,13.8552,14.0848,1050.3544635393,0
+BKTI.US,D,20200922,000000,14.5007,15.1014,14.5007,14.6854,2546.817296186,0
+BKTI.US,D,20200923,000000,14.5007,14.6396,13.6241,14.4081,2215.1587983254,0
+BKTI.US,D,20200924,000000,13.6699,14.2696,13.5778,14.2696,1561.4818455233,0
+BKTI.US,D,20200925,000000,13.3925,13.9932,13.3925,13.6699,1448.6728326456,0
+BKTI.US,D,20200928,000000,13.4398,14.1799,13.4398,14.1799,212.69626609848,0
+BKTI.US,D,20200929,000000,13.8552,13.8552,13.3925,13.8084,824.53133048782,0
+BKTI.US,D,20200930,000000,13.4851,13.4851,13.4851,13.4851,227.2588841245,0
+BKTI.US,D,20201001,000000,14.0395,14.0395,13.4861,13.4861,248.38493562706,0
+BKTI.US,D,20201002,000000,14.0434,14.135,13.8566,14.0892,2250.847467854,0
+BKTI.US,D,20201005,000000,14.648,14.648,14.2292,14.2292,1624.6548927348,0
+BKTI.US,D,20201006,000000,14.8332,14.8332,14.0892,14.0892,724.84918456318,0
+BKTI.US,D,20201007,000000,14.4027,15.1126,14.3681,15.1126,342.1189699636,0
+BKTI.US,D,20201008,000000,15.2062,15.3451,14.5544,15.0658,1127.0645922962,0
+BKTI.US,D,20201009,000000,15.0658,15.1594,14.648,14.648,412.6758798362,0
+BKTI.US,D,20201012,000000,13.9961,14.275,13.9961,14.275,93.734034336552,0
+BKTI.US,D,20201013,000000,14.4617,14.4617,14.4149,14.4149,126.34609442301,0
+BKTI.US,D,20201014,000000,14.508,14.508,14.508,14.508,7801.6662233248,0
+BKTI.US,D,20201015,000000,14.9268,15.3451,12.9737,13.4393,10615.943433679,0
+BKTI.US,D,20201016,000000,13.7177,13.904,13.1268,13.5314,892.62695280672,0
+BKTI.US,D,20201019,000000,13.02,13.4393,13.02,13.392,1234.5408154742,0
+BKTI.US,D,20201020,000000,13.6714,13.9498,13.6714,13.7177,1704.6467382299,0
+BKTI.US,D,20201021,000000,13.8572,13.9498,13.4612,13.904,725.05429185932,0
+BKTI.US,D,20201022,000000,13.9498,13.9498,13.02,13.1594,1538.0996137632,0
+BKTI.US,D,20201023,000000,13.8572,13.904,13.7182,13.8572,474.61828327086,0
+BKTI.US,D,20201027,000000,13.0663,13.7177,13.0663,13.7177,1181.2129184775,0
+BKTI.US,D,20201028,000000,13.1594,13.4393,13.1594,13.4393,283.86849785948,0
+BKTI.US,D,20201029,000000,13.625,13.9961,13.4851,13.9961,1006.4615021651,0
+BKTI.US,D,20201030,000000,13.4851,14.1828,13.3457,13.8108,680.95622318894,0
+BKTI.US,D,20201102,000000,14.192,14.3681,13.625,14.275,3276.7941631526,0
+BKTI.US,D,20201103,000000,14.88,15.5777,14.275,14.899,12092.921073192,0
+BKTI.US,D,20201104,000000,14.88,15.1126,14.3222,14.508,3476.158455002,0
+BKTI.US,D,20201105,000000,14.4149,14.9268,13.9498,13.9498,1478.6184978823,0
+BKTI.US,D,20201106,000000,13.6714,14.5544,13.6714,13.8108,1658.0873820059,0
+BKTI.US,D,20201109,000000,14.1828,14.8332,14.0434,14.648,474.20806867856,0
+BKTI.US,D,20201110,000000,13.7645,13.9961,13.02,13.7645,3055.8936052084,0
+BKTI.US,D,20201111,000000,13.8572,14.2608,13.8572,14.0434,508.25587983802,0
+BKTI.US,D,20201112,000000,14.508,14.88,14.0434,14.275,2159.7798283674,0
+BKTI.US,D,20201113,000000,14.4149,14.9268,14.4149,14.6938,1592.0428326484,0
+BKTI.US,D,20201116,000000,14.9268,14.9732,14.8332,14.8332,1644.9605150528,0
+BKTI.US,D,20201117,000000,14.9732,14.9732,14.9268,14.9268,381.08935623044,0
+BKTI.US,D,20201118,000000,14.6446,14.6938,13.5314,14.275,8221.1106439336,0
+BKTI.US,D,20201119,000000,14.3018,14.4149,13.8108,14.0434,1989.5407725701,0
+BKTI.US,D,20201120,000000,13.7645,14.0892,13.7177,13.9498,3752.6430902004,0
+BKTI.US,D,20201123,000000,14.1828,14.1828,13.8572,13.8572,1449.4932618302,0
+BKTI.US,D,20201124,000000,14.2292,14.3681,13.904,14.275,3531.53742496,0
+BKTI.US,D,20201125,000000,14.3681,15.5138,14.3681,14.8176,9098.1494422336,0
+BKTI.US,D,20201127,000000,15.1594,15.1594,14.8566,14.9029,1661.9844206325,0
+BKTI.US,D,20201130,000000,15.1126,15.1126,14.1828,14.1828,4474.4156653214,0
+BKTI.US,D,20201201,000000,14.508,14.508,14.3681,14.392,721.56746782492,0
+BKTI.US,D,20201202,000000,14.508,14.508,14.3681,14.4617,299.25154507008,0
+BKTI.US,D,20201203,000000,14.2369,14.4124,13.5314,13.904,9049.9492276404,0
+BKTI.US,D,20201204,000000,14.0434,14.508,14.0434,14.4617,3222.0305150828,0
+BKTI.US,D,20201207,000000,14.135,14.4617,13.9493,14.1828,630.29472104206,0
+BKTI.US,D,20201208,000000,14.4149,14.4617,14.0892,14.1691,1600.6573390863,0
+BKTI.US,D,20201209,000000,13.9912,14.1955,13.9498,13.9498,1104.2976824245,0
+BKTI.US,D,20201210,000000,14.135,14.135,13.5314,13.7177,5037.8454078214,0
+BKTI.US,D,20201211,000000,13.9254,14.9732,13.8108,14.508,12227.061244868,0
+BKTI.US,D,20201214,000000,14.3681,14.7874,13.904,13.9961,5943.8043348772,0
+BKTI.US,D,20201215,000000,14.0892,14.5544,13.9961,14.1755,10304.180343544,0
+BKTI.US,D,20201216,000000,14.2292,14.3334,14.0809,14.1828,1776.8445064716,0
+BKTI.US,D,20201217,000000,14.4617,14.5665,13.6523,13.7177,3971.6976824792,0
+BKTI.US,D,20201218,000000,13.6714,14.3222,13.1126,13.1126,20689.378069064,0
+BKTI.US,D,20201221,000000,13.3066,13.3316,11.8308,12.0196,38315.273562962,0
+BKTI.US,D,20201222,000000,12.1371,13.392,12.1371,13.2526,14660.454206288,0
+BKTI.US,D,20201223,000000,13.4398,14.3681,13.4393,14.0892,34250.252060738,0
+BKTI.US,D,20201224,000000,14.2916,14.4149,13.9498,14.1828,18165.122575454,0
+BKTI.US,D,20201228,000000,14.2214,14.3222,14.0892,14.0892,12547.643948737,0
+BKTI.US,D,20201229,000000,14.0892,14.135,13.9961,13.9961,2310.1234764388,0
+BKTI.US,D,20201230,000000,13.904,14.135,13.904,14.0892,2302.1242918894,0
+BKTI.US,D,20201231,000000,14.2301,14.4173,14.0892,14.1834,2946.5714163652,0
+BKTI.US,D,20210104,000000,13.8562,14.1834,13.8562,14.0892,1609.6820601165,0
+BKTI.US,D,20210105,000000,13.9488,13.9488,13.3872,13.903,4259.8734335576,0
+BKTI.US,D,20210106,000000,13.3872,14.37,13.3872,13.6684,16497.600257825,0
+BKTI.US,D,20210107,000000,14.3018,14.4173,13.903,14.2764,15432.888283556,0
+BKTI.US,D,20210108,000000,14.3242,14.979,13.9488,14.9785,9172.3982834366,0
+BKTI.US,D,20210111,000000,14.979,16.3826,14.9327,16.2422,22079.185107718,0
+BKTI.US,D,20210112,000000,16.5708,16.7581,16.3826,16.6172,6157.5261374564,0
+BKTI.US,D,20210113,000000,16.1496,16.4299,15.564,16.4299,1322.7369528149,0
+BKTI.US,D,20210114,000000,15.9628,17.3636,15.9628,17.3636,12461.293777062,0
+BKTI.US,D,20210115,000000,17.0857,17.0857,16.0087,16.0555,367.9624892774,0
+BKTI.US,D,20210119,000000,16.5236,17.3192,16.15,16.15,769.56257512196,0
+BKTI.US,D,20210120,000000,16.5708,16.5708,16.2422,16.2422,2072.8143348034,0
+BKTI.US,D,20210121,000000,16.3822,16.3822,16.0682,16.1954,1047.0727468011,0
+BKTI.US,D,20210122,000000,16.0555,16.1027,15.6338,15.8761,1021.8445493757,0
+BKTI.US,D,20210125,000000,15.9151,16.1027,15.5533,15.7284,4331.660987207,0
+BKTI.US,D,20210126,000000,15.7284,15.7284,15.5143,15.681,421.7006008664,0
+BKTI.US,D,20210127,000000,15.3062,15.4002,14.979,15.3539,3982.1581545824,0
+BKTI.US,D,20210128,000000,15.4938,16.1027,15.4938,15.681,1120.7062661158,0
+BKTI.US,D,20210129,000000,15.3062,16.1895,15.3062,15.9151,1628.1417167692,0
+BKTI.US,D,20210201,000000,16.1886,16.3363,15.9151,16.1954,1707.9284549682,0
+BKTI.US,D,20210202,000000,16.3363,16.3363,15.4002,15.4002,5295.0499571826,0
+BKTI.US,D,20210203,000000,16.0326,16.0326,15.4465,15.7747,1981.1313734283,0
+BKTI.US,D,20210204,000000,15.9628,15.9628,15.8683,15.9151,2423.7529185012,0
+BKTI.US,D,20210205,000000,15.8683,16.2895,15.8683,16.1496,2258.8466524036,0
+BKTI.US,D,20210208,000000,16.249,18.1159,16.193,18.1159,7903.604549507,0
+BKTI.US,D,20210209,000000,18.9579,19.0983,18.1617,18.677,15700.348197724,0
+BKTI.US,D,20210210,000000,19.1914,19.1914,17.7882,18.7702,4418.831588067,0
+BKTI.US,D,20210211,000000,18.4425,20.362,18.4425,19.4732,7061.0237769586,0
+BKTI.US,D,20210212,000000,19.1914,19.8886,18.4323,19.7068,1747.1039485312,0
+BKTI.US,D,20210216,000000,21.0641,21.4385,19.2856,19.6131,4938.7785837852,0
+BKTI.US,D,20210217,000000,19.7155,20.1275,19.1914,19.6131,4700.2387983728,0
+BKTI.US,D,20210218,000000,19.5663,20.2216,19.0983,19.3792,25595.749700058,0
+BKTI.US,D,20210219,000000,21.9066,21.9066,19.9052,20.9237,23049.752833058,0
+BKTI.US,D,20210222,000000,21.3449,21.8125,20.268,20.736,18921.558283623,0
+BKTI.US,D,20210223,000000,20.5965,20.5965,18.6068,19.7068,2778.3834335294,0
+BKTI.US,D,20210224,000000,19.8705,20.4454,19.8705,20.1753,2077.7369099108,0
+BKTI.US,D,20210225,000000,16.3826,20.0851,16.3826,19.2856,7857.8656224674,0
+BKTI.US,D,20210226,000000,19.1914,19.8935,18.7234,19.7068,2276.2807725756,0
+BKTI.US,D,20210301,000000,19.659,20.7832,19.6131,20.5492,3690.7006867656,0
+BKTI.US,D,20210302,000000,21.1577,21.1577,20.1275,20.9237,4235.0554507246,0
+BKTI.US,D,20210303,000000,21.1577,21.2981,20.2216,20.3152,7931.9093563744,0
+BKTI.US,D,20210304,000000,21.7662,21.7662,20.0344,21.205,11850.074034561,0
+BKTI.US,D,20210305,000000,21.205,21.205,18.7234,21.0173,6762.7977683692,0
+BKTI.US,D,20210308,000000,21.0641,23.0767,21.0641,22.8895,24423.766609908,0
+BKTI.US,D,20210309,000000,22.9831,24.2941,22.6788,23.4048,34669.491374052,0
+BKTI.US,D,20210310,000000,23.4048,25.5105,22.8724,25.3701,33491.355065016,0
+BKTI.US,D,20210311,000000,25.5105,25.5105,23.1708,23.3112,16663.326953107,0
+BKTI.US,D,20210312,000000,24.0601,24.0601,22.9368,23.4048,8844.8419314992,0
+BKTI.US,D,20210315,000000,23.6384,25.745,23.6384,25.043,40651.445666012,0
+BKTI.US,D,20210316,000000,24.9494,24.9494,23.963,24.1064,6717.469055922,0
+BKTI.US,D,20210317,000000,24.9025,24.9025,22.7959,22.7959,16172.710300738,0
+BKTI.US,D,20210318,000000,22.8895,22.9197,21.6257,22.141,14422.73485006,0
+BKTI.US,D,20210319,000000,22.3746,22.753,21.5326,21.5326,5665.6788413098,0
+BKTI.US,D,20210322,000000,21.5326,22.9368,21.205,21.2981,9213.0095280726,0
+BKTI.US,D,20210323,000000,22.2805,23.4048,18.7702,19.1451,13730.292618288,0
+BKTI.US,D,20210324,000000,19.9408,23.1772,19.519,21.3922,7113.1210301786,0
+BKTI.US,D,20210325,000000,20.7832,21.579,20.128,21.1109,4194.8544206808,0
+BKTI.US,D,20210326,000000,21.7662,22.0942,19.8935,19.8935,7253.6195280354,0
+BKTI.US,D,20210329,000000,19.0047,20.362,18.583,20.1753,7590.6108155954,0
+BKTI.US,D,20210330,000000,20.2216,20.4556,19.7068,19.7068,3292.7925322516,0
+BKTI.US,D,20210331,000000,19.1451,20.9705,19.1451,19.5663,8620.6596568168,0
+BKTI.US,D,20210401,000000,20.83,22.4107,19.9408,21.579,9536.4637340874,0
+BKTI.US,D,20210405,000000,22.5628,23.2639,21.7198,23.2639,8081.4325752614,0
+BKTI.US,D,20210406,000000,22.9368,24.5744,21.9534,23.2171,20142.15180296,0
+BKTI.US,D,20210407,000000,23.2171,23.5457,22.6554,23.3112,5473.4933048254,0
+BKTI.US,D,20210408,000000,23.4048,23.518,22.5628,22.8895,6063.1767812314,0
+BKTI.US,D,20210409,000000,23.1244,23.1244,22.2317,22.9831,3716.9544206718,0
+BKTI.US,D,20210412,000000,22.9831,22.9831,21.6214,21.8091,2927.9066524164,0
+BKTI.US,D,20210413,000000,21.3859,21.6214,20.9622,21.1976,1408.2666953058,0
+BKTI.US,D,20210414,000000,21.8554,23.2186,21.6214,21.9968,7620.3513735358,0
+BKTI.US,D,20210415,000000,21.3859,22.2317,20.7281,21.5268,3259.975364869,0
+BKTI.US,D,20210416,000000,21.5736,21.8554,21.1976,21.3386,2252.283218927,0
+BKTI.US,D,20210419,000000,21.6214,22.8895,21.3859,22.6544,6121.4272533356,0
+BKTI.US,D,20210420,000000,23.4063,23.4063,21.1903,21.3386,12049.028111818,0
+BKTI.US,D,20210421,000000,21.1504,22.654,21.1504,21.8554,4532.2559228332,0
+BKTI.US,D,20210422,000000,22.4195,23.4063,22.4195,23.4063,4464.3654078104,0
+BKTI.US,D,20210423,000000,23.454,23.7534,22.7954,23.0776,2765.4616738724,0
+BKTI.US,D,20210426,000000,23.5476,24.4408,23.3024,23.5949,5901.347124576,0
+BKTI.US,D,20210427,000000,23.2654,23.7354,23.2654,23.5949,1623.6293562541,0
+BKTI.US,D,20210428,000000,23.454,23.5008,23.3132,23.5008,723.0032188979,0
+BKTI.US,D,20210429,000000,23.7354,23.7354,22.6076,22.8432,932.62287555426,0
+BKTI.US,D,20210430,000000,22.5613,22.5613,21.245,21.6676,12082.050386496,0
+BKTI.US,D,20210503,000000,21.3859,22.4668,21.3859,22.3732,5457.4949357264,0
+BKTI.US,D,20210504,000000,22.3537,23.3132,21.7618,22.4668,4801.7669099628,0
+BKTI.US,D,20210505,000000,21.9022,22.2317,21.4327,21.4327,726.28493563616,0
+BKTI.US,D,20210506,000000,22.1844,22.1844,20.8691,20.8691,1954.46742493,0
+BKTI.US,D,20210507,000000,20.0227,21.6682,20.0227,21.6676,2591.5306867446,0
+BKTI.US,D,20210510,000000,21.1976,22.653,20.0227,20.8027,7543.8463520752,0
+BKTI.US,D,20210511,000000,20.9154,21.7618,20.9154,20.9622,3267.154120234,0
+BKTI.US,D,20210512,000000,20.9154,21.1504,20.9154,21.0568,2693.4690129268,0
+BKTI.US,D,20210513,000000,19.7404,20.6341,17.6259,18.5659,31881.467897604,0
+BKTI.US,D,20210514,000000,18.1427,19.5059,18.1427,19.1295,4532.6661374254,0
+BKTI.US,D,20210517,000000,19.0354,19.0354,17.4846,18.1427,6007.5927039772,0
+BKTI.US,D,20210518,000000,18.2363,18.4245,17.2495,17.4372,5638.1944636268,0
+BKTI.US,D,20210519,000000,18.0018,18.8472,17.72,18.2836,18154.456996054,0
+BKTI.US,D,20210520,000000,17.6722,18.2363,17.6722,18.19,4766.6935623226,0
+BKTI.US,D,20210521,000000,18.3777,18.3777,18.0954,18.0954,914.98364808612,0
+BKTI.US,D,20210524,000000,18.0954,18.2836,17.6722,17.9072,8975.9054937334,0
+BKTI.US,D,20210525,000000,17.9258,18.3777,17.6259,17.6259,2443.0330043384,0
+BKTI.US,D,20210526,000000,17.6259,17.9072,16.7795,17.72,10564.666609644,0
+BKTI.US,D,20210527,000000,18.0481,18.19,17.8999,18.0018,928.52072963144,0
+BKTI.US,D,20210528,000000,17.9072,18.7068,17.9072,18.3777,1005.2308583883,0
+BKTI.US,D,20210601,000000,18.4245,18.4245,17.5791,18.0481,4947.8033048154,0
+BKTI.US,D,20210602,000000,17.8131,18.7302,17.8131,18.6595,2929.5475107854,0
+BKTI.US,D,20210603,000000,18.8004,18.8004,18.3309,18.8004,5874.6831760776,0
+BKTI.US,D,20210604,000000,17.8131,17.9072,15.1111,15.5109,88232.851546746,0
+BKTI.US,D,20210607,000000,14.9931,15.7454,14.5709,15.3227,392750.52644526,0
+BKTI.US,D,20210608,000000,15.3227,15.98,15.0872,15.1814,118981.71695506,0
+BKTI.US,D,20210609,000000,15.4636,15.839,14.9702,15.369,70404.104936964,0
+BKTI.US,D,20210610,000000,15.4636,15.839,15.0638,15.0872,29817.883391126,0
+BKTI.US,D,20210611,000000,15.1814,15.5109,14.6172,14.8054,22072.62167424,0
+BKTI.US,D,20210614,000000,14.7582,14.9468,14.4295,14.6172,30889.77412076,0
+BKTI.US,D,20210615,000000,14.7118,15.0872,14.4763,14.7582,29081.753305276,0
+BKTI.US,D,20210616,000000,14.5709,14.8054,14.3354,14.3354,13871.816652625,0
+BKTI.US,D,20210617,000000,15.1814,15.1814,13.865,14.2414,54943.937383022,0
+BKTI.US,D,20210618,000000,14.1472,14.195,13.7714,13.865,22926.27824078,0
+BKTI.US,D,20210621,000000,14.2414,14.2414,13.254,13.5841,43815.430816286,0
+BKTI.US,D,20210622,000000,13.865,13.865,13.1604,13.5841,27045.653176482,0
+BKTI.US,D,20210623,000000,13.865,13.865,13.4427,13.5363,29130.158627164,0
+BKTI.US,D,20210624,000000,13.6772,13.865,13.5363,13.865,27179.998455454,0
+BKTI.US,D,20210625,000000,13.9595,14.3827,13.865,14.2414,28221.738412556,0
+BKTI.US,D,20210628,000000,14.3354,14.3354,13.6772,14.1004,27655.642275206,0
+BKTI.US,D,20210629,000000,14.1472,15.2282,14.0536,15.0404,146257.50051781,0
+BKTI.US,D,20210630,000000,14.8522,15.0102,14.4295,14.8054,27786.70583744,0
+BKTI.US,D,20210701,000000,14.8522,14.9931,14.5709,14.8054,25330.135751556,0
+BKTI.US,D,20210702,000000,14.8522,14.9468,14.5236,14.8054,26626.208755872,0
+BKTI.US,D,20210706,000000,15.0404,15.0409,14.3827,14.7118,7872.0180259012,0
+BKTI.US,D,20210707,000000,14.6172,14.7118,14.0132,14.3827,12893.044635439,0
+BKTI.US,D,20210708,000000,14.1004,14.5236,13.865,14.3827,17372.998197756,0
+BKTI.US,D,20210709,000000,14.4295,14.8995,14.4295,14.7582,8445.292918616,0
+BKTI.US,D,20210712,000000,14.7908,15.4636,14.2414,15.0404,16507.650515336,0
+BKTI.US,D,20210713,000000,15.1814,15.2759,14.8054,14.9931,8671.1160516674,0
+BKTI.US,D,20210714,000000,15.0638,15.0638,14.4768,14.8522,13616.047854337,0
+BKTI.US,D,20210715,000000,14.8995,14.8995,14.3354,14.4763,10057.026051694,0
+BKTI.US,D,20210716,000000,14.5709,14.8522,14.4763,14.6172,10351.14991436,0
+BKTI.US,D,20210719,000000,14.3354,14.7118,14.1004,14.4763,9811.5126182128,0
+BKTI.US,D,20210720,000000,15.2282,15.2282,14.2414,14.5709,17006.471459552,0
+BKTI.US,D,20210721,000000,14.5709,15.4168,14.5709,14.8995,22112.822704284,0
+BKTI.US,D,20210722,000000,15.1286,15.3315,14.9931,15.3227,12339.460043154,0
+BKTI.US,D,20210723,000000,15.0384,15.2276,14.471,15.0858,13112.304335014,0
+BKTI.US,D,20210726,000000,15.0384,15.2754,14.802,15.1804,4237.9269528706,0
+BKTI.US,D,20210727,000000,15.0858,15.0858,14.3296,14.8966,7310.0240344742,0
+BKTI.US,D,20210728,000000,14.6606,15.1336,14.6606,15.1336,3605.7862661632,0
+BKTI.US,D,20210729,000000,15.1804,15.5592,15.1336,15.1336,8334.3298714036,0
+BKTI.US,D,20210730,000000,15.3227,15.3695,15.1336,15.2754,1248.0778970195,0
+BKTI.US,D,20210802,000000,15.3403,15.3403,14.7552,14.7552,8370.4287555244,0
+BKTI.US,D,20210803,000000,14.7552,15.2276,14.7552,15.2276,3459.3396567184,0
+BKTI.US,D,20210804,000000,14.9824,15.2276,14.8966,15.0858,6023.38596578,0
+BKTI.US,D,20210805,000000,15.0472,15.2798,14.7552,15.1336,3369.2975537124,0
+BKTI.US,D,20210806,000000,15.1804,15.5592,15.0765,15.3695,7384.0677683812,0
+BKTI.US,D,20210809,000000,15.4646,15.4646,15.1662,15.2754,3382.2193133692,0
+BKTI.US,D,20210810,000000,15.4646,15.5592,15.1804,15.3695,7223.4687555026,0
+BKTI.US,D,20210811,000000,15.3695,15.5592,14.9444,15.3695,7718.8028756836,0
+BKTI.US,D,20210812,000000,15.3695,15.5592,14.8117,15.1804,3948.315450719,0
+BKTI.US,D,20210813,000000,15.3227,15.5119,15.1336,15.1336,4538.4091417174,0
+BKTI.US,D,20210816,000000,15.1336,15.1336,14.8966,15.0384,6798.2813306018,0
+BKTI.US,D,20210817,000000,15.0858,15.0858,14.708,14.802,5739.1072533284,0
+BKTI.US,D,20210818,000000,14.708,14.8966,14.4237,14.802,3869.1440344086,0
+BKTI.US,D,20210819,000000,14.5192,14.6128,14.3296,14.3296,595.63158799418,0
+BKTI.US,D,20210820,000000,14.391,14.8966,14.3296,14.8966,2951.4939914726,0
+BKTI.US,D,20210823,000000,14.566,15.0384,14.566,14.708,5755.3107297234,0
+BKTI.US,D,20210824,000000,14.708,15.2754,14.708,15.0858,2403.242188887,0
+BKTI.US,D,20210825,000000,15.3695,15.448,14.8966,14.9444,2135.7822747188,0
+BKTI.US,D,20210826,000000,14.8493,15.0384,14.8493,14.9912,1095.6831759866,0
+BKTI.US,D,20210827,000000,15.1336,15.5119,14.708,15.3695,7391.8618456346,0
+BKTI.US,D,20210830,000000,15.1336,15.3695,15.1336,15.1804,2367.1433047662,0
+BKTI.US,D,20210831,000000,15.2754,15.4646,15.2754,15.3227,5370.1192275702,0
+BKTI.US,D,20210901,000000,15.2764,15.2764,14.9912,15.0384,5998.1577683548,0
+BKTI.US,D,20210902,000000,15.0858,15.3695,14.703,15.3695,3344.274463583,0
+BKTI.US,D,20210903,000000,15.1804,15.2276,14.7552,15.0858,4324.4822318422,0
+BKTI.US,D,20210907,000000,15.3276,15.3276,14.6128,14.6606,1890.2688412378,0
+BKTI.US,D,20210908,000000,14.5188,14.8966,14.5188,14.5188,1270.4345922989,0
+BKTI.US,D,20210909,000000,14.802,14.8493,14.3769,14.3769,2071.1734764344,0
+BKTI.US,D,20210910,000000,14.3769,14.5894,14.3769,14.3769,2706.800987176,0
+BKTI.US,D,20210913,000000,14.3769,14.6606,14.2818,14.2818,9109.8405581136,0
+BKTI.US,D,20210914,000000,14.2822,14.2881,13.5729,13.762,8279.77133063,0
+BKTI.US,D,20210915,000000,13.762,14.1877,13.762,14.0453,6179.2675108474,0
+BKTI.US,D,20210916,000000,13.9508,14.14,13.3832,13.8094,12293.310901522,0
+BKTI.US,D,20210917,000000,13.7172,14.2345,13.7172,14.14,4462.5194421452,0
+BKTI.US,D,20210920,000000,13.2892,13.7148,13.1468,13.336,8954.1641203424,0
+BKTI.US,D,20210921,000000,13.3364,13.5251,13.336,13.3832,4712.9554507336,0
+BKTI.US,D,20210922,000000,13.4783,13.8094,13.4783,13.6674,5278.231158899,0
+BKTI.US,D,20210923,000000,14.0453,14.0453,13.5251,13.7148,6915.3975966984,0
+BKTI.US,D,20210924,000000,13.7148,13.9976,13.6202,13.762,1492.770901316,0
+BKTI.US,D,20210927,000000,13.904,14.0692,13.431,13.762,4123.2719743276,0
+BKTI.US,D,20210928,000000,13.8572,14.0833,13.4783,13.5251,2372.681201762,0
+BKTI.US,D,20210929,000000,13.431,13.762,13.0522,13.1468,4942.880729708,0
+BKTI.US,D,20210930,000000,13.431,13.6016,13.0795,13.3604,2106.6570386668,0
+BKTI.US,D,20211001,000000,13.6202,13.9508,13.431,13.8566,5312.8942919468,0
+BKTI.US,D,20211004,000000,14.0453,14.0453,13.431,13.431,3666.2929185248,0
+BKTI.US,D,20211005,000000,13.904,13.904,13.5729,13.6202,1323.7624892956,0
+BKTI.US,D,20211006,000000,13.4773,13.7152,13.239,13.239,2633.5776824536,0
+BKTI.US,D,20211007,000000,13.8108,13.8108,13.0965,13.6202,13206.038369351,0
+BKTI.US,D,20211008,000000,13.334,13.547,13.334,13.512,1600.0420171979,0
+BKTI.US,D,20211011,000000,13.6674,13.6674,13.239,13.4193,1964.5176824409,0
+BKTI.US,D,20211012,000000,13.5724,13.5792,13.1434,13.1912,996.61635195034,0
+BKTI.US,D,20211013,000000,13.3822,13.5246,13.1912,13.4296,3431.239957147,0
+BKTI.US,D,20211014,000000,13.5724,13.764,13.2868,13.4773,2841.3513734448,0
+BKTI.US,D,20211015,000000,13.3817,15.0009,13.0961,14.7625,31797.579013482,0
+BKTI.US,D,20211018,000000,12.5247,15.763,12.5247,14.5251,55212.217726374,0
+BKTI.US,D,20211019,000000,14.5251,15.0258,14.5251,14.7152,1962.8768240718,0
+BKTI.US,D,20211020,000000,14.7152,14.9775,14.3344,14.7625,4641.9883262688,0
+BKTI.US,D,20211021,000000,14.7625,14.9532,14.2866,14.3344,3812.5344206736,0
+BKTI.US,D,20211022,000000,14.4295,14.6152,14.096,14.3344,1885.5513734265,0
+BKTI.US,D,20211025,000000,14.0482,14.4773,14.0482,14.3822,10401.811416507,0
+BKTI.US,D,20211026,000000,14.3344,14.3344,14.096,14.2388,2018.6660086222,0
+BKTI.US,D,20211027,000000,14.2388,14.2866,13.5724,13.6202,7346.3280258912,0
+BKTI.US,D,20211028,000000,13.3817,14.3344,13.3817,14.001,2938.1620172234,0
+BKTI.US,D,20211029,000000,13.8581,14.2149,13.762,14.0482,2431.5469957546,0
+BKTI.US,D,20211101,000000,14.1438,14.5251,13.8108,13.8581,6083.6875108456,0
+BKTI.US,D,20211102,000000,14.0482,14.5251,14.0482,14.4773,3250.5404292466,0
+BKTI.US,D,20211103,000000,14.3344,14.468,14.3344,14.3344,1099.3751073171,0
+BKTI.US,D,20211104,000000,14.4295,14.6562,14.001,14.001,4467.8522318448,0
+BKTI.US,D,20211105,000000,13.9532,14.2784,13.9054,14.098,2381.9110300884,0
+BKTI.US,D,20211108,000000,14.096,14.5251,14.096,14.5251,3110.8623605744,0
+BKTI.US,D,20211109,000000,14.6674,14.6674,13.9532,14.001,2241.8227468238,0
+BKTI.US,D,20211110,000000,13.7152,13.9493,13.7152,13.8581,3826.0715022188,0
+BKTI.US,D,20211111,000000,13.5724,13.8581,13.0961,13.334,17280.699914493,0
+BKTI.US,D,20211112,000000,13.4773,13.7074,13.0488,13.3817,4622.2980258392,0
+BKTI.US,D,20211115,000000,13.1346,13.239,12.9532,13.1912,7692.3440344814,0
+BKTI.US,D,20211116,000000,13.0488,13.0961,12.7625,12.7625,8242.8520173246,0
+BKTI.US,D,20211117,000000,12.9059,12.9532,11.6675,12.0483,26210.866481186,0
+BKTI.US,D,20211118,000000,12.001,12.001,10.9055,11.239,15420.99206038,0
+BKTI.US,D,20211119,000000,11.4774,11.4774,10.477,10.9528,18231.372232107,0
+BKTI.US,D,20211122,000000,10.7626,11.0005,10.2863,10.7149,17478.01313338,0
+BKTI.US,D,20211123,000000,10.5725,11.4296,10.439,10.7149,6964.6233477722,0
+BKTI.US,D,20211124,000000,11.239,11.239,10.9055,10.9528,5243.7731331472,0
+BKTI.US,D,20211126,000000,10.7626,11.0005,10.7149,10.9055,2271.3581974682,0
+BKTI.US,D,20211129,000000,10.9528,10.9528,10.477,10.477,7559.8447211742,0
+BKTI.US,D,20211130,000000,10.5247,10.6676,10.3341,10.6676,9050.974764121,0
+BKTI.US,D,20211201,000000,10.477,10.9528,9.6676,9.6676,18463.963905931,0
+BKTI.US,D,20211202,000000,11.1912,11.1912,8.81,9.61985,77766.841546548,0
+BKTI.US,D,20211203,000000,9.6676,9.8188,9.2386,9.477,9538.719914345,0
+BKTI.US,D,20211206,000000,9.57205,9.61885,9.04845,9.14305,11767.21068692,0
+BKTI.US,D,20211207,000000,9.6335,9.7627,9.2864,9.3814,16636.457897313,0
+BKTI.US,D,20211208,000000,9.52425,9.7822,9.3814,9.477,13362.945450899,0
+BKTI.US,D,20211209,000000,9.52425,9.52425,9.33365,9.33365,4591.7370387142,0
+BKTI.US,D,20211210,000000,9.477,9.52425,9.2386,9.2864,11982.573347868,0
+BKTI.US,D,20211213,000000,9.2722,9.2864,8.9056,8.9056,6165.525322006,0
+BKTI.US,D,20211214,000000,9.14305,9.1908,8.7086,8.71495,12997.649356471,0
+BKTI.US,D,20211215,000000,8.95335,8.95335,8.09575,8.19135,25795.934421092,0
+BKTI.US,D,20211216,000000,8.14355,8.66715,7.9529,8.19135,42030.997339858,0
+BKTI.US,D,20211217,000000,8.14355,8.2386,7.9529,8.0007,15202.963004582,0
+BKTI.US,D,20211220,000000,7.9529,8.18595,7.57165,8.0007,84132.141374994,0
+BKTI.US,D,20211221,000000,9.14305,10.9055,8.3815,9.90555,122121.29433709,0
+BKTI.US,D,20211222,000000,10.2863,11.4296,10.0012,10.6198,48283.488155428,0
+BKTI.US,D,20211223,000000,10.5247,10.9528,10.0006,10.7149,13976.011159065,0
+BKTI.US,D,20211227,000000,11.0483,12.0386,10.1434,10.9528,21161.535064782,0
+BKTI.US,D,20211228,000000,11.3818,11.8577,10.8099,11.5242,14543.337940191,0
+BKTI.US,D,20211229,000000,11.8104,11.8104,11.0483,11.572,7960.214163242,0
+BKTI.US,D,20211230,000000,11.4774,11.7816,11.1644,11.6198,4864.9399571744,0
+BKTI.US,D,20211231,000000,11.6198,11.6646,11.0005,11.4779,7825.8688842694,0
+BKTI.US,D,20220103,000000,11.6675,12.4764,11.5242,11.7148,11348.791802792,0
+BKTI.US,D,20220104,000000,11.9054,12.9059,11.8196,12.8581,19811.929056172,0
+BKTI.US,D,20220105,000000,12.8586,12.9439,12.7104,12.9059,9996.3142920362,0
+BKTI.US,D,20220106,000000,12.9059,13.4773,12.7625,13.4773,13514.929957339,0
+BKTI.US,D,20220107,000000,13.2848,14.3437,12.9956,14.0068,19516.574549728,0
+BKTI.US,D,20220110,000000,13.8142,14.3437,13.0922,14.3437,20568.36476434,0
+BKTI.US,D,20220111,000000,14.6324,14.6324,14.0068,14.0068,2711.3133476912,0
+BKTI.US,D,20220112,000000,13.9586,13.9586,12.2687,12.2735,11088.510643988,0
+BKTI.US,D,20220113,000000,12.611,12.707,11.985,12.0815,4071.3798284038,0
+BKTI.US,D,20220114,000000,11.7446,12.5627,11.7446,11.985,6073.2270387424,0
+BKTI.US,D,20220118,000000,12.0815,13.766,11.6534,13.0922,13044.413819991,0
+BKTI.US,D,20220119,000000,13.2364,13.2364,11.552,11.552,14408.172232034,0
+BKTI.US,D,20220120,000000,11.5037,12.3218,11.5037,11.9366,4059.0733906354,0
+BKTI.US,D,20220121,000000,11.7923,12.0815,11.4554,11.8889,8584.5607726958,0
+BKTI.US,D,20220124,000000,11.5998,11.8884,11.0703,11.648,14586.000257789,0
+BKTI.US,D,20220125,000000,11.648,11.7446,11.4891,11.6963,1173.6239485202,0
+BKTI.US,D,20220126,000000,12.0332,12.0332,11.4559,11.552,2098.247639525,0
+BKTI.US,D,20220127,000000,11.4072,11.4072,10.8777,11.0225,7730.904206156,0
+BKTI.US,D,20220128,000000,11.0703,11.0703,10.731,11.0703,7161.5263520678,0
+BKTI.US,D,20220131,000000,11.0703,11.2629,10.6856,11.2629,9895.1963950384,0
+BKTI.US,D,20220201,000000,11.3594,12.4184,11.3594,11.8406,7873.6588842704,0
+BKTI.US,D,20220202,000000,11.648,12.5627,11.552,12.4661,7765.5673392038,0
+BKTI.US,D,20220203,000000,12.1775,12.4184,11.4072,11.4072,3008.1036052076,0
+BKTI.US,D,20220204,000000,11.5037,12.7552,11.0786,12.7552,9668.3477255062,0
+BKTI.US,D,20220207,000000,12.7552,12.7552,11.5998,11.5998,4804.6384121088,0
+BKTI.US,D,20220208,000000,11.5037,11.985,11.1668,11.8889,5221.4164378678,0
+BKTI.US,D,20220209,000000,12.0522,12.2735,11.8411,12.1293,2747.6173391082,0
+BKTI.US,D,20220210,000000,11.8889,12.0508,11.5037,11.552,1019.383261822,0
+BKTI.US,D,20220211,000000,11.552,12.0795,11.3112,11.4072,2978.363047267,0
+BKTI.US,D,20220214,000000,11.648,12.3145,11.4072,11.5998,1764.332961407,0
+BKTI.US,D,20220215,000000,11.826,12.1293,11.826,11.985,577.58214593376,0
+BKTI.US,D,20220216,000000,12.1117,12.2258,11.8889,12.2258,2164.9075107708,0
+BKTI.US,D,20220217,000000,11.9366,12.0912,11.5998,11.985,639.52454936842,0
+BKTI.US,D,20220218,000000,11.9366,12.3701,11.552,12.2735,2649.7811588488,0
+BKTI.US,D,20220222,000000,11.4554,12.0571,11.4315,11.5037,4046.1516309784,0
+BKTI.US,D,20220223,000000,11.279,11.7446,11.279,11.6963,1861.7589270741,0
+BKTI.US,D,20220224,000000,11.3594,11.7441,11.2629,11.6963,1268.9988412259,0
+BKTI.US,D,20220225,000000,10.7334,11.5393,10.7334,11.3594,6608.1468670788,0
+BKTI.US,D,20220228,000000,11.5037,11.9366,11.2151,11.2151,3571.7384550038,0
+BKTI.US,D,20220301,000000,11.3599,11.7684,10.8777,11.1186,2330.4290987568,0
+BKTI.US,D,20220302,000000,11.2634,11.7446,11.2634,11.5998,2796.637982886,0
+BKTI.US,D,20220303,000000,11.7684,12.0815,11.7446,11.7684,1244.7961802812,0
+BKTI.US,D,20220304,000000,11.3594,11.7923,11.1668,11.552,3629.7838198118,0
+BKTI.US,D,20220307,000000,11.4072,11.7446,11.4072,11.4072,415.1371673899,0
+BKTI.US,D,20220308,000000,11.1668,11.4554,10.9406,11.1186,3537.6906438442,0
+BKTI.US,D,20220309,000000,11.551,11.8889,11.551,11.7923,2742.0794421124,0
+BKTI.US,D,20220310,000000,11.7441,11.9366,11.648,11.9366,508.6660944303,0
+BKTI.US,D,20220311,000000,11.5998,12.2735,11.5998,12.2735,595.63158799418,0
+BKTI.US,D,20220314,000000,11.8889,12.2735,11.0225,11.552,3407.0372962024,0
+BKTI.US,D,20220315,000000,12.2735,12.2735,11.552,11.7343,1465.0814163369,0
+BKTI.US,D,20220316,000000,11.7923,11.8406,11.3112,11.4554,1053.0208583892,0
+BKTI.US,D,20220317,000000,11.768,11.985,11.4554,11.985,2037.9460944594,0
+BKTI.US,D,20220318,000000,11.648,12.2735,11.648,12.2735,2846.4790558482,0
+BKTI.US,D,20220321,000000,11.9128,12.2735,11.9128,12.2735,1845.7605579751,0
+BKTI.US,D,20220322,000000,12.1775,12.2735,12.0815,12.2735,4747.4134764854,0
+BKTI.US,D,20220323,000000,11.8377,12.2735,11.8377,12.2487,4485.0812447208,0
+BKTI.US,D,20220324,000000,12.0664,12.7552,12.0429,12.7552,2970.1587554214,0
+BKTI.US,D,20220325,000000,12.7065,12.7552,12.2735,12.7552,2224.593733948,0
+BKTI.US,D,20220328,000000,12.5632,12.5632,12.1297,12.1297,2519.9482403914,0
+BKTI.US,D,20220329,000000,12.2258,12.6275,11.648,12.4184,1800.636952824,0
+BKTI.US,D,20220330,000000,12.5149,12.5149,12.1775,12.1775,415.54738198218,0
+BKTI.US,D,20220331,000000,12.2258,12.5988,11.5998,12.2735,4961.9557082492,0
+BKTI.US,D,20220401,000000,11.866,12.3975,11.5998,12.2735,1591.8377253522,0
+BKTI.US,D,20220404,000000,12.3701,12.3706,11.5037,11.7923,2748.4377682928,0
+BKTI.US,D,20220405,000000,12.3218,12.3218,11.0703,11.0703,2572.2506009074,0
+BKTI.US,D,20220406,000000,11.3234,11.4554,11.0703,11.0703,3265.718369161,0
+BKTI.US,D,20220407,000000,11.648,11.648,10.8777,11.2629,2146.4478541182,0
+BKTI.US,D,20220408,000000,11.0703,11.552,10.9259,11.1664,2310.9439056234,0
+BKTI.US,D,20220411,000000,11.0703,11.2629,10.7817,10.9742,3179.3681974856,0
+BKTI.US,D,20220412,000000,10.7817,11.8406,10.7817,11.2151,16983.294335088,0
+BKTI.US,D,20220413,000000,11.3116,11.5037,10.6456,10.8299,3883.5015451384,0
+BKTI.US,D,20220414,000000,10.8299,11.359,10.5891,10.7329,3648.2434764644,0
+BKTI.US,D,20220418,000000,10.6856,11.1668,10.6462,10.9259,433.18660945032,0
+BKTI.US,D,20220419,000000,10.7334,11.1186,10.7334,10.9742,2002.6676395232,0
+BKTI.US,D,20220420,000000,10.9259,11.4068,10.9259,11.3594,1845.1452360867,0
+BKTI.US,D,20220421,000000,11.648,11.648,10.7817,10.7817,2777.768111641,0
+BKTI.US,D,20220422,000000,10.6378,11.2151,10.6378,10.7334,2360.5798712896,0
+BKTI.US,D,20220425,000000,10.6374,11.3112,10.6374,10.8777,2311.764334808,0
+BKTI.US,D,20220426,000000,10.9742,11.5515,10.6856,10.6856,4146.4490987916,0
+BKTI.US,D,20220427,000000,10.9742,11.2151,10.7817,10.8299,1390.6274678377,0
+BKTI.US,D,20220428,000000,11.0478,11.3112,10.8777,11.3112,2359.3492275128,0
+BKTI.US,D,20220429,000000,11.3112,11.8962,10.5896,11.2624,7405.1938198836,0
+BKTI.US,D,20220502,000000,10.7748,12.1887,10.7748,12.0912,3644.5515451338,0
+BKTI.US,D,20220503,000000,12.0181,12.5788,10.4824,11.2868,26579.649399648,0
+BKTI.US,D,20220504,000000,10.9699,13.0176,10.9699,12.9688,3672.8563520014,0
+BKTI.US,D,20220505,000000,12.53,13.0171,11.8474,11.8962,2066.250901327,0
+BKTI.US,D,20220506,000000,11.4374,12.53,11.3112,12.14,1971.2862232136,0
+BKTI.US,D,20220509,000000,11.6524,12.7689,11.0718,11.7987,6505.388111712,0
+BKTI.US,D,20220510,000000,12.1024,12.4325,11.3112,12.4325,7644.7591417766,0
+BKTI.US,D,20220511,000000,12.1892,12.725,11.3112,11.3112,1945.0324893075,0
+BKTI.US,D,20220512,000000,9.751,12.14,9.751,11.4574,8517.0804722654,0
+BKTI.US,D,20220513,000000,12.0425,12.14,11.3116,12.14,11599.638025972,0
+BKTI.US,D,20220516,000000,12.14,12.14,10.9699,11.8474,4928.9334335704,0
+BKTI.US,D,20220517,000000,12.1887,12.1887,11.6042,11.9937,2475.850171721,0
+BKTI.US,D,20220518,000000,11.7744,12.2375,11.4579,11.75,2162.4462232172,0
+BKTI.US,D,20220519,000000,11.7012,12.4081,11.7012,12.4081,393.8060085912,0
+BKTI.US,D,20220520,000000,12.6275,12.6275,11.7012,11.945,3386.1163519958,0
+BKTI.US,D,20220523,000000,11.9937,12.2863,11.7056,12.2375,13879.405622582,0
+BKTI.US,D,20220524,000000,11.7865,12.6275,11.3599,12.4325,2022.5630472488,0
+BKTI.US,D,20220525,000000,12.4813,12.4813,11.9937,12.3351,2245.5146781544,0
+BKTI.US,D,20220526,000000,12.4325,12.6275,11.5061,12.2375,4539.229570902,0
+BKTI.US,D,20220527,000000,12.5788,12.6275,12.0917,12.6275,2945.1356652922,0
+BKTI.US,D,20220531,000000,12.7981,13.1151,12.4325,12.6275,2978.5681545632,0
+BKTI.US,D,20220601,000000,11.9937,12.53,11.9937,12.4325,276.68974249454,0
+BKTI.US,D,20220602,000000,12.1887,12.4471,11.945,12.4325,1448.6728326456,0
+BKTI.US,D,20220603,000000,12.3837,12.5296,11.75,11.75,888.72991418004,0
+BKTI.US,D,20220606,000000,11.9454,14.7727,11.5549,14.7727,16057.440000306,0
+BKTI.US,D,20220607,000000,14.5778,14.5778,13.1638,13.3588,13834.282017431,0
+BKTI.US,D,20220608,000000,13.1638,13.4076,13.1638,13.2614,1045.6369957281,0
+BKTI.US,D,20220609,000000,13.0663,13.2614,12.725,12.725,1087.683991437,0
+BKTI.US,D,20220610,000000,12.53,12.53,11.945,11.945,1135.473991438,0
+BKTI.US,D,20220613,000000,11.7012,13.1638,11.3112,11.4574,14050.67021486,0
+BKTI.US,D,20220614,000000,11.5549,12.1882,11.4574,11.4574,1022.4598712641,0
+BKTI.US,D,20220615,000000,11.7987,11.7987,11.0187,11.4574,2711.3133476912,0
+BKTI.US,D,20220616,000000,12.1887,12.1887,10.2873,10.7261,5930.267253332,0
+BKTI.US,D,20220617,000000,10.7261,11.75,9.8485,11.75,3642.5004721724,0
+BKTI.US,D,20220621,000000,11.6037,12.3837,11.6037,12.0425,4124.7077254006,0
+BKTI.US,D,20220622,000000,12.1882,12.1882,11.1161,12.0912,3126.8607296734,0
+BKTI.US,D,20220623,000000,11.5061,11.9932,11.0187,11.4574,3123.373905639,0
+BKTI.US,D,20220624,000000,11.494,12.3351,11.494,11.945,4388.6808155344,0
+BKTI.US,D,20220627,000000,12.627,12.6275,12.1887,12.1887,460.87609442938,0
+BKTI.US,D,20220628,000000,13.0254,13.0254,11.2629,12.4325,1297.5087553895,0
+BKTI.US,D,20220629,000000,12.53,12.8225,11.7987,12.0425,1145.1140343566,0
+BKTI.US,D,20220630,000000,11.945,12.92,11.945,12.92,1418.3169528167,0
+BKTI.US,D,20220701,000000,12.0425,12.6544,11.945,11.945,459.03012876412,0
+BKTI.US,D,20220705,000000,11.299,12.2019,10.9699,11.945,1984.2079828705,0
+BKTI.US,D,20220706,000000,12.4813,12.4813,11.4452,11.9937,731.4126180397,0
+BKTI.US,D,20220707,000000,11.7012,11.7987,11.0187,11.75,1156.8051502366,0
+BKTI.US,D,20220708,000000,11.6524,12.3828,11.5549,11.945,1041.9450643975,0
+BKTI.US,D,20220711,000000,12.1887,13.8952,11.8474,12.0668,4069.1236481462,0
+BKTI.US,D,20220712,000000,12.2024,12.2024,11.6037,11.7012,380.26892704588,0
+BKTI.US,D,20220713,000000,11.6524,12.3351,11.4086,12.3351,2956.2114592838,0
+BKTI.US,D,20220714,000000,11.5061,11.75,11.5061,11.7241,783.92008585186,0
+BKTI.US,D,20220715,000000,11.9937,12.5125,11.9937,12.1887,535.74025752094,0
+BKTI.US,D,20220718,000000,12.6758,12.6758,12.1887,12.2326,430.31510730434,0
+BKTI.US,D,20220719,000000,12.1887,12.6758,11.75,12.1887,1901.7548498217,0
+BKTI.US,D,20220720,000000,12.1887,12.474,11.9937,11.9937,1060.6098283464,0
+BKTI.US,D,20220721,000000,12.1887,12.3345,11.7012,11.8474,1480.6695708437,0
+BKTI.US,D,20220722,000000,11.7981,11.9955,11.7981,11.9462,468.7587982922,0
+BKTI.US,D,20220725,000000,11.9486,12.0202,11.7487,11.7487,583.416309024,0
+BKTI.US,D,20220726,000000,11.7981,12.4887,10.7121,10.8108,13754.647210563,0
+BKTI.US,D,20220727,000000,11.0576,12.3904,11.0576,12.2917,1081.9536480893,0
+BKTI.US,D,20220728,000000,13.081,13.279,12.5879,12.9828,949.0643777005,0
+BKTI.US,D,20220729,000000,12.6373,13.5752,12.6373,13.5752,4048.4635193906,0
+BKTI.US,D,20220801,000000,13.1803,13.9207,12.8283,13.6739,1355.227467837,0
+BKTI.US,D,20220802,000000,13.5258,14.0684,12.6466,12.9828,3266.7261803198,0
+BKTI.US,D,20220803,000000,13.1803,13.8226,13.1803,13.1803,3952.6454936376,0
+BKTI.US,D,20220804,000000,13.6058,13.822,13.1803,13.6246,2102.729613774,0
+BKTI.US,D,20220805,000000,13.822,13.822,12.4398,13.5258,1448.6145923023,0
+BKTI.US,D,20220808,000000,13.3284,13.822,13.2302,13.5752,2022.9150214978,0
+BKTI.US,D,20220809,000000,13.2296,13.7726,12.6373,12.6373,1781.4454935962,0
+BKTI.US,D,20220810,000000,13.2356,13.2356,12.5879,12.9334,424.5974249008,0
+BKTI.US,D,20220811,000000,11.6993,12.9334,11.0561,11.8968,21764.466953204,0
+BKTI.US,D,20220812,000000,11.4525,12.3376,11.3543,11.4525,1576.2369099013,0
+BKTI.US,D,20220815,000000,11.6006,12.0943,11.413,12.0943,820.429184565,0
+BKTI.US,D,20220816,000000,11.9955,12.5385,11.4032,11.8474,827.3167382132,0
+BKTI.US,D,20220817,000000,12.0948,12.0948,11.107,11.65,1004.3673819934,0
+BKTI.US,D,20220818,000000,11.9955,12.1935,11.9955,12.0943,1161.3630901509,0
+BKTI.US,D,20220819,000000,12.5104,12.7854,11.9955,12.3411,2631.6532189342,0
+BKTI.US,D,20220822,000000,12.1436,12.5385,12.0449,12.5385,353.0884120239,0
+BKTI.US,D,20220823,000000,12.0449,12.4887,11.6046,12.3411,823.4678111745,0
+BKTI.US,D,20220824,000000,11.9462,12.4398,11.9462,12.0943,1044.8824034534,0
+BKTI.US,D,20220825,000000,12.1442,12.3411,12.1442,12.193,521.2257510829,0
+BKTI.US,D,20220826,000000,11.8474,11.8474,11.0576,11.3538,3961.761373466,0
+BKTI.US,D,20220829,000000,11.3538,11.5438,11.0576,11.2551,2256.2815451074,0
+BKTI.US,D,20220830,000000,11.2506,11.3044,11.0576,11.0576,1092.6901287762,0
+BKTI.US,D,20220831,000000,11.1075,11.847,11.1075,11.7976,1306.4068669777,0
+BKTI.US,D,20220901,000000,10.9095,11.8964,10.9095,11.2551,1243.811158822,0
+BKTI.US,D,20220902,000000,11.5019,12.2917,10.87,12.2917,5220.5630902282,0
+BKTI.US,D,20220906,000000,12.2868,12.2917,11.1188,12.2912,1680.3605150535,0
+BKTI.US,D,20220907,000000,11.2551,12.001,11.2057,12.001,2728.4841202236,0
+BKTI.US,D,20220908,000000,12.0943,12.1436,10.8601,11.6006,4894.8223176898,0
+BKTI.US,D,20220909,000000,11.4525,12.1194,11.0793,11.4032,3329.3218884754,0
+BKTI.US,D,20220912,000000,11.2057,12.2912,11.2057,11.3538,2558.523605199,0
+BKTI.US,D,20220913,000000,11.3044,11.8474,11.1563,11.8099,5158.3725322872,0
+BKTI.US,D,20220914,000000,11.4525,13.4765,11.3538,11.3538,11739.63261825,0
+BKTI.US,D,20220915,000000,11.3538,12.2917,11.3538,12.2917,7862.7502147422,0
+BKTI.US,D,20220916,000000,11.7487,12.5879,11.4032,12.5879,1887.1896996068,0
+BKTI.US,D,20220919,000000,13.5752,13.5752,11.7487,11.7487,5439.141631005,0
+BKTI.US,D,20220920,000000,11.7487,11.8968,11.3044,11.6993,10429.57939934,0
+BKTI.US,D,20220921,000000,11.3538,11.4525,10.9594,11.3538,3646.7570816146,0
+BKTI.US,D,20220922,000000,10.9589,11.3029,10.1197,10.2678,11883.055794218,0
+BKTI.US,D,20220923,000000,9.8729,10.564,9.8235,10.1197,8285.32188857,0
+BKTI.US,D,20220926,000000,10.1197,10.4984,9.8729,10.2673,7416.6798284676,0
+BKTI.US,D,20220927,000000,10.3666,10.5838,10.0703,10.4405,4256.5081545876,0
+BKTI.US,D,20220928,000000,10.6627,11.028,10.564,10.6133,2804.8549356758,0
+BKTI.US,D,20220929,000000,10.4652,11.8474,10.4652,11.5512,2562.1699571304,0
+BKTI.US,D,20220930,000000,11.107,12.0943,11.107,11.8968,4251.6463520124,0
+BKTI.US,D,20221003,000000,12.0943,12.2423,11.5019,12.193,4207.0798284064,0
+BKTI.US,D,20221004,000000,12.151,12.4151,11.8968,11.8968,782.9527897145,0
+BKTI.US,D,20221005,000000,11.7487,12.0696,11.5512,11.6006,1265.0815450885,0
+BKTI.US,D,20221006,000000,11.8968,12.193,11.8474,12.0449,1358.8738197684,0
+BKTI.US,D,20221007,000000,12.3904,12.58,11.7981,11.7981,1358.6712446611,0
+BKTI.US,D,20221010,000000,11.9215,11.9955,10.5146,10.5146,5661.1639486058,0
+BKTI.US,D,20221011,000000,11.2057,11.3538,10.564,10.7121,4367.7218884952,0
+BKTI.US,D,20221012,000000,10.7121,11.3044,10.4159,11.3044,5721.7339056884,0
+BKTI.US,D,20221013,000000,11.3538,11.6993,11.0576,11.5019,1577.0472103305,0
+BKTI.US,D,20221014,000000,11.3044,12.3411,11.0576,11.7981,4423.0248927882,0
+BKTI.US,D,20221017,000000,13.0815,13.0815,11.8968,12.0449,1026.4480686891,0
+BKTI.US,D,20221018,000000,12.3904,12.4645,12.2423,12.2423,1029.2841201913,0
+BKTI.US,D,20221019,000000,12.3904,12.7854,12.3411,12.3411,3560.0549356902,0
+BKTI.US,D,20221020,000000,12.3411,12.3416,11.7981,11.7981,1882.3278970316,0
+BKTI.US,D,20221021,000000,12.0138,12.0138,11.6006,11.65,2251.2171674248,0
+BKTI.US,D,20221024,000000,11.75,13.8,11.75,13.25,14901,0
+BKTI.US,D,20221025,000000,13.25,13.25,12.7,13,1329.6,0
+BKTI.US,D,20221026,000000,11.869,12.85,11.869,12.7,2113.6,0
+BKTI.US,D,20221027,000000,12.355,13.5,12.355,13.1,3992.6,0
+BKTI.US,D,20221028,000000,13.55,13.6565,12.1,12.65,1201.2,0
+BKTI.US,D,20221031,000000,13.2,13.627,13.15,13.15,944.6,0
+BKTI.US,D,20221101,000000,13.25,13.65,13.25,13.3505,940,0
+BKTI.US,D,20221102,000000,13.5,13.55,12.298,12.9,3359.4,0
+BKTI.US,D,20221103,000000,12.379,12.75,11.95,12.75,292.4,0
+BKTI.US,D,20221104,000000,12.35,12.7,12,12.65,1934.6,0
+BKTI.US,D,20221107,000000,13,13,11.6,11.6,3546.8,0
+BKTI.US,D,20221108,000000,12.7,12.7,11.85,11.85,125.4,0
+BKTI.US,D,20221109,000000,11.87,11.87,10.65,11.6,1429.8,0
+BKTI.US,D,20221110,000000,12.4,12.6,12,12.6,889.8,0
+BKTI.US,D,20221111,000000,12.6,13.25,12.5435,13.25,1559,0
+BKTI.US,D,20221114,000000,13.25,15.7,12.7,14.65,13727.4,0
+BKTI.US,D,20221115,000000,14.5,14.5,13.45,13.7,952,0
+BKTI.US,D,20221116,000000,13.2505,13.385,12.6,12.95,4832,0
+BKTI.US,D,20221117,000000,13.25,13.35,12.6,13.1,7442,0
+BKTI.US,D,20221118,000000,13,13.175,12.55,12.85,6070.8,0
+BKTI.US,D,20221121,000000,13.6,13.7,12.4505,13,10848.6,0
+BKTI.US,D,20221122,000000,12.6,13.7,12.6,12.95,7622.4,0
+BKTI.US,D,20221123,000000,13.25,13.4875,12.6,13.25,4276.4,0
+BKTI.US,D,20221125,000000,13.55,14.175,13.5,14.1,1844.2,0
+BKTI.US,D,20221128,000000,14.05,14.05,12.9,13.4,10719.8,0
+BKTI.US,D,20221129,000000,13.75,13.9,13.4,13.4,3034.6,0
+BKTI.US,D,20221130,000000,13.3,13.9,13.25,13.8,511.2,0
+BKTI.US,D,20221201,000000,14.5,15.1495,14.2,14.5,30298,0
+BKTI.US,D,20221202,000000,14.9,15.1995,13.95,14.25,35333.2,0
+BKTI.US,D,20221205,000000,14,15.1,13.9,14.3,3149,0
+BKTI.US,D,20221206,000000,13.9,15.382,13.9,14.2985,3449.6,0
+BKTI.US,D,20221207,000000,14.6535,15.208,13.7,13.8,3211.2,0
+BKTI.US,D,20221208,000000,13.55,15,13.3,13.4,5825.6,0
+BKTI.US,D,20221209,000000,13.3,14.05,13.25,13.75,2227.2,0
+BKTI.US,D,20221212,000000,14.15,14.325,13.5,14.3,1432,0
+BKTI.US,D,20221213,000000,13.95,14.05,13.65,14.05,2194.6,0
+BKTI.US,D,20221214,000000,13.75,14.2995,11.7,12.725,10167.6,0
+BKTI.US,D,20221215,000000,12.521,13.15,12.5,12.9,3134.2,0
+BKTI.US,D,20221216,000000,12.9,13.5995,12,12,11824.2,0
+BKTI.US,D,20221219,000000,12.3,12.3,11.65,11.95,640.2,0
+BKTI.US,D,20221220,000000,11.7,12.3275,11.55,11.7,2665.4,0
+BKTI.US,D,20221221,000000,12,12.35,11.7,12.25,1448.6,0
+BKTI.US,D,20221222,000000,12.25,15.2,12.25,13.75,45734.6,0
+BKTI.US,D,20221223,000000,12.8,14.55,12.8,14.146,12212,0
+BKTI.US,D,20221227,000000,13.75,15.4,13.75,15.4,81436.4,0
+BKTI.US,D,20221228,000000,14.9,16.65,14.472,15.2,54060.2,0
+BKTI.US,D,20221229,000000,14.3,16.1,14.3,16,7288.6,0
+BKTI.US,D,20221230,000000,16.1,16.65,15,16.6,26335,0
+BKTI.US,D,20230103,000000,16.65,17.3765,16,16.55,14566.4,0
+BKTI.US,D,20230104,000000,16.95,17.4465,14.5,14.9,18152.2,0
+BKTI.US,D,20230105,000000,14.85,15.35,14.5,15.25,11294.8,0
+BKTI.US,D,20230106,000000,14.65,15.75,14.65,15.75,10957.2,0
+BKTI.US,D,20230109,000000,15.85,16.4,15.6,16,2002.6,0
+BKTI.US,D,20230110,000000,16.15,17,15.536,16.35,7995.4,0
+BKTI.US,D,20230111,000000,16.6,16.85,16.15,16.15,2279.6,0
+BKTI.US,D,20230112,000000,16.1,16.8,16.05,16.55,2668.2,0
+BKTI.US,D,20230113,000000,16.9,17.25,16.25,17.15,24395,0
+BKTI.US,D,20230117,000000,17.25,18.0435,16.9495,17.75,8954.8,0
+BKTI.US,D,20230118,000000,18.15,18.2995,17.6,17.6,2195,0
+BKTI.US,D,20230119,000000,17.55,17.7505,17.15,17.55,3977,0
+BKTI.US,D,20230120,000000,17.3,17.5,16.4995,17.4,2806.2,0
+BKTI.US,D,20230123,000000,17.4,17.8,17.3,17.55,2975.8,0
+BKTI.US,D,20230124,000000,17.4,17.75,17.35,17.35,1690.8,0
+BKTI.US,D,20230125,000000,17.25,17.6,16.9,17.6,863.2,0
+BKTI.US,D,20230126,000000,17.45,18.0255,16.8,17.55,1438.4,0
+BKTI.US,D,20230127,000000,17.8505,18.1,17.6,18.05,5075.8,0
+BKTI.US,D,20230130,000000,18.1,18.975,17.5,18.25,4687.4,0
+BKTI.US,D,20230131,000000,19.0995,19.9,18.65,19.15,8850.6,0
+BKTI.US,D,20230201,000000,18.65,18.75,17.55,17.55,5594.8,0
+BKTI.US,D,20230202,000000,17.55,19.2,17.55,19.2,4292,0
+BKTI.US,D,20230203,000000,18.45,19.45,18.45,18.9,3221.4,0
+BKTI.US,D,20230206,000000,18.15,19.5,17.75,19.45,4621,0
+BKTI.US,D,20230207,000000,18.95,19.5,18.905,19.05,5015,0
+BKTI.US,D,20230208,000000,18.952,19,18.4,19,1101.4,0
+BKTI.US,D,20230209,000000,18.75,19,18.05,18.6,3329.2,0
+BKTI.US,D,20230210,000000,18.625,18.9155,18.625,18.9,1977,0
+BKTI.US,D,20230213,000000,18.9,18.941,18.6,18.675,2562.4,0
+BKTI.US,D,20230214,000000,18.7,19,18.4,19,2326,0
+BKTI.US,D,20230215,000000,18.75,19,18.5,18.85,3096.4,0
+BKTI.US,D,20230216,000000,18.8495,18.8495,18.1,18.15,1336.8,0
+BKTI.US,D,20230217,000000,18.1465,18.7,17.8505,18.7,5348.4,0
+BKTI.US,D,20230221,000000,18.7,18.7,17.75,17.75,1403,0
+BKTI.US,D,20230222,000000,17.75,17.7505,16.8,16.8,2000.4,0
+BKTI.US,D,20230223,000000,17.3,17.3,16.2515,16.7,741,0
+BKTI.US,D,20230224,000000,16.2,16.65,15.9,16.05,947,0
+BKTI.US,D,20230227,000000,16.3,16.85,16,16.5,2960,0
+BKTI.US,D,20230228,000000,16.6005,17.575,16.6,17.4,1501.4,0
+BKTI.US,D,20230301,000000,16.75,16.75,16.375,16.7,1542.8,0
+BKTI.US,D,20230302,000000,16.9995,17,15.868,16.75,779.8,0
+BKTI.US,D,20230303,000000,16.05,16.489,15.6,16.2995,1869.4,0
+BKTI.US,D,20230306,000000,15.65,16.5,15.65,16.15,1524.8,0
+BKTI.US,D,20230307,000000,16,16,14.25,15.4,3136.2,0
+BKTI.US,D,20230308,000000,16.05,16.05,15.5,15.7,1776.6,0
+BKTI.US,D,20230309,000000,14.45,15.95,14.45,15.45,884.4,0
+BKTI.US,D,20230310,000000,15.1,15.4,14,15.3,3708,0
+BKTI.US,D,20230313,000000,14.7,15.25,14.25,14.55,911.2,0
+BKTI.US,D,20230314,000000,14,15.8,13.9,15.05,3903.2,0
+BKTI.US,D,20230315,000000,14.5,15.05,14.5,14.8,1646,0
+BKTI.US,D,20230316,000000,14.25,15.2135,14.25,15,5413,0
+BKTI.US,D,20230317,000000,15.25,15.25,14,14,10059,0
+BKTI.US,D,20230320,000000,14,14.25,12.95,13.8,3881.2,0
+BKTI.US,D,20230321,000000,14.05,14.749,13.35,13.7,19971.4,0
+BKTI.US,D,20230322,000000,13.8135,14.25,13.6,13.65,9167.6,0
+BKTI.US,D,20230323,000000,13.7,14,13.35,13.65,8150,0
+BKTI.US,D,20230324,000000,14,14.5,14,14.4,9980.2,0
+BKTI.US,D,20230327,000000,14.65,16.3,14.4,15.9,8670,0
+BKTI.US,D,20230328,000000,16.0585,16.0585,14.25,14.85,5144.4,0
+BKTI.US,D,20230329,000000,13.75,14.95,13.75,14.5,2307.2,0
+BKTI.US,D,20230330,000000,14.35,14.45,14.0445,14.25,965.6,0
+BKTI.US,D,20230331,000000,14.5,14.675,13.9,14.25,1738,0
+BKTI.US,D,20230403,000000,14.2,14.25,13.75,13.75,2463.2,0
+BKTI.US,D,20230404,000000,14.041,14.1,13.175,13.3,708.6,0
+BKTI.US,D,20230405,000000,13.05,13.441,13.05,13.1,794,0
+BKTI.US,D,20230406,000000,13.25,13.7,12.5,12.85,8521.4,0
+BKTI.US,D,20230410,000000,13.45,13.45,12.75,13.25,4167,0
+BKTI.US,D,20230411,000000,13.2,13.397,12.4325,13.25,1215.6,0
+BKTI.US,D,20230412,000000,13.2505,13.425,12.8,12.8,3481,0
+BKTI.US,D,20230413,000000,13.05,13.2,12.6,12.9,11679.2,0
+BKTI.US,D,20230414,000000,13.1,13.55,12.7,13.55,5285.8,0
+BKTI.US,D,20230417,000000,13.35,13.8,13.15,13.65,6428.6,0
+BKTI.US,D,20230418,000000,13.75,13.75,12.675,12.775,8181.8,0
+BKTI.US,D,20230419,000000,13,13.7,12.4,12.9,12202.2,0
+BKTI.US,D,20230420,000000,13.2,13.2,12.65,13.05,1251.8,0
+BKTI.US,D,20230421,000000,13.15,13.45,12.6635,13.45,5257,0
+BKTI.US,D,20230424,000000,12.12,15.9798,12.12,13.4769,36532,0
+BKTI.US,D,20230425,000000,14.22,14.22,11.51,11.51,22503,0
+BKTI.US,D,20230426,000000,11.5,11.5,10.5901,10.9,7378,0
+BKTI.US,D,20230427,000000,10.58,11.26,10.3,11.26,8023,0
+BKTI.US,D,20230428,000000,10.38,13.6204,10.38,13.6204,12124,0
+BKTI.US,D,20230501,000000,14.2893,14.2893,13.63,13.68,4593,0
+BKTI.US,D,20230502,000000,13.67,13.965,13.4,13.94,4204,0
+BKTI.US,D,20230503,000000,13.73,14.13,13.73,13.87,3747,0
+BKTI.US,D,20230504,000000,13.62,13.98,12.92,13.98,7284,0
+BKTI.US,D,20230505,000000,13.85,13.8699,13.6,13.6,6346,0
+BKTI.US,D,20230508,000000,12.95,13.562,12.95,13.4,8103,0
+BKTI.US,D,20230509,000000,13.49,13.75,12.9,13.4651,9221,0
+BKTI.US,D,20230510,000000,13.06,13.71,13,13.55,2369,0
+BKTI.US,D,20230511,000000,13.2464,13.4049,13.15,13.34,5243,0
+BKTI.US,D,20230512,000000,13.493,13.493,12.34,13.1299,10337,0
+BKTI.US,D,20230515,000000,13.34,13.78,13.34,13.78,2392,0
+BKTI.US,D,20230516,000000,13.46,13.46,13.1,13.1,4652,0
+BKTI.US,D,20230517,000000,13.32,13.4799,13.095,13.34,4329,0
+BKTI.US,D,20230518,000000,13.31,13.58,13.24,13.35,1726,0
+BKTI.US,D,20230519,000000,13.24,13.68,13.09,13.09,29613,0
+BKTI.US,D,20230522,000000,13.4,13.4,12.495,12.61,12107,0
+BKTI.US,D,20230523,000000,13.07,13.2379,12.9,13,9691,0
+BKTI.US,D,20230524,000000,12.9001,12.911,12.85,12.85,1224,0
+BKTI.US,D,20230525,000000,13.2,13.94,12.95,13.94,4409,0
+BKTI.US,D,20230526,000000,13.95,14.4699,13.5023,14.235,11957,0
+BKTI.US,D,20230530,000000,13.91,14.41,12.9,12.9,32441,0
+BKTI.US,D,20230531,000000,13.04,13.53,13.02,13.15,1744,0
+BKTI.US,D,20230601,000000,13.31,13.31,13.15,13.15,1353,0
+BKTI.US,D,20230602,000000,13.36,13.5,13.11,13.5,5347,0
+BKTI.US,D,20230605,000000,13.3758,14.36,13.3758,13.9,8632,0
+BKTI.US,D,20230606,000000,14.4605,15.7,13.95,15.65,50104,0
+BKTI.US,D,20230607,000000,15.7,16.65,14.8001,15,20186,0
+BKTI.US,D,20230608,000000,15.478,16.85,15.147,16.18,52678,0
+BKTI.US,D,20230609,000000,16.2,16.8111,15.3505,16.16,27951,0
+BKTI.US,D,20230612,000000,16.25,16.64,15.8001,16.31,20439,0
+BKTI.US,D,20230613,000000,16.29,16.67,16.014,16.5,12836,0
+BKTI.US,D,20230614,000000,16.7,16.8419,15.87,15.87,14238,0
+BKTI.US,D,20230615,000000,16.1,16.74,16.09,16.49,7277,0
+BKTI.US,D,20230616,000000,15.9428,16.5,15.8,15.8,12772,0
+BKTI.US,D,20230620,000000,16.01,16.5,15.95,16.5,4940,0
+BKTI.US,D,20230621,000000,16.2,16.6,15.895,16.29,7737,0
+BKTI.US,D,20230622,000000,16.2,16.599,16.01,16.3515,9225,0
+BKTI.US,D,20230623,000000,16.4841,16.639,16.425,16.61,2816,0
+BKTI.US,D,20230626,000000,15.95,16.01,15.58,15.58,5478,0
+BKTI.US,D,20230627,000000,15.42,15.42,14,14.69,17277,0
+BKTI.US,D,20230628,000000,15.3899,15.83,15.0001,15.68,19187,0
+BKTI.US,D,20230629,000000,15.185,16.61,15.185,16.6,8233,0
+BKTI.US,D,20230630,000000,16.4979,16.58,16.06,16.56,8114,0
+BKTI.US,D,20230703,000000,16.52,16.5799,16.3,16.43,3993,0
+BKTI.US,D,20230705,000000,16.29,16.6,16.0324,16.2,12751,0
+BKTI.US,D,20230706,000000,16.06,16.19,16,16,1209,0
+BKTI.US,D,20230707,000000,16.01,16.2444,15.7575,15.77,4265,0
+BKTI.US,D,20230710,000000,15.83,16,15.83,16,407,0
+BKTI.US,D,20230711,000000,15.2684,15.7475,15.2684,15.53,2087,0
+BKTI.US,D,20230712,000000,15.5,15.87,15.22,15.57,8068,0
+BKTI.US,D,20230713,000000,15.35,15.35,14.75,14.75,12428,0
+BKTI.US,D,20230714,000000,14.2879,14.7399,14.12,14.12,926,0
+BKTI.US,D,20230717,000000,13.91,14.25,13.91,14.15,7282,0
+BKTI.US,D,20230718,000000,14.1,15,13.88,14.99,10446,0
+BKTI.US,D,20230719,000000,14.97,14.97,14.0226,14.0226,2169,0
+BKTI.US,D,20230720,000000,14.19,14.5,13.94,14.488,4590,0
+BKTI.US,D,20230721,000000,14.135,14.51,13.97,14.45,11654,0
+BKTI.US,D,20230724,000000,14.45,14.7472,14.45,14.65,9314,0
+BKTI.US,D,20230725,000000,14.62,14.65,14.53,14.65,2374,0
+BKTI.US,D,20230726,000000,14.63,14.63,14.2801,14.5,2550,0
+BKTI.US,D,20230727,000000,14.59,14.59,13.9,13.955,11382,0
+BKTI.US,D,20230728,000000,14.69,14.69,13.8,13.81,4689,0
+BKTI.US,D,20230731,000000,14.1001,14.5591,13.99,14.29,10080,0
+BKTI.US,D,20230801,000000,14.1,14.305,14.1,14.305,1218,0
+BKTI.US,D,20230802,000000,14.15,14.15,13.9,14.1,3190,0
+BKTI.US,D,20230803,000000,13.99,14.05,13.99,14.03,1816,0
+BKTI.US,D,20230804,000000,13.82,13.9072,13.51,13.75,5467,0
+BKTI.US,D,20230807,000000,13.7654,14.1772,13.405,13.73,10601,0
+BKTI.US,D,20230809,000000,13.22,13.2303,12.9,13.22,6826,0
+BKTI.US,D,20230810,000000,11.65,12.495,10.7101,11.27,51749,0
+BKTI.US,D,20230811,000000,11.2,11.3,10.38,10.6061,20770,0
+BKTI.US,D,20230814,000000,10.9406,11.51,10.5,10.52,30978,0
+BKTI.US,D,20230815,000000,10.81,11.1015,9.69,9.69,50887,0
+BKTI.US,D,20230816,000000,10.11,10.47,8.79,8.95,36057,0
+BKTI.US,D,20230817,000000,8.95,10.48,8.95,10.346,35455,0
+BKTI.US,D,20230818,000000,10.1973,13.34,10.07,12.16,88006,0
+BKTI.US,D,20230821,000000,12.1,13.85,12,12.37,46782,0
+BKTI.US,D,20230822,000000,13,13.25,12.6873,12.71,11364,0
+BKTI.US,D,20230823,000000,12.39,13.33,12.1,12.1,20503,0
+BKTI.US,D,20230824,000000,11.9,13,11.4527,11.515,7933,0
+BKTI.US,D,20230825,000000,11.2,11.97,10.48,11.31,24519,0
+BKTI.US,D,20230828,000000,11.2,12.3499,11.155,11.7195,22952,0
+BKTI.US,D,20230829,000000,11.72,11.855,11.01,11.21,12569,0
+BKTI.US,D,20230830,000000,11.71,11.71,10.735,10.81,20856,0
+BKTI.US,D,20230831,000000,10.88,11.3,10.64,10.705,5797,0
+BKTI.US,D,20230901,000000,11.01,11.75,10.83,10.83,11628,0
+BKTI.US,D,20230905,000000,10.81,11.3,10.7,10.7,6313,0
+BKTI.US,D,20230906,000000,10.8208,11.16,10.4606,10.589,4224,0
+BKTI.US,D,20230907,000000,11.21,11.75,10.71,11.4619,40262,0
+BKTI.US,D,20230908,000000,11.56,13.25,11.56,12.16,56122,0
+BKTI.US,D,20230911,000000,12.1601,12.674,11.99,12.1217,7926,0
+BKTI.US,D,20230912,000000,12.25,13.15,11.97,12.26,15229,0
+BKTI.US,D,20230913,000000,12.52,12.52,12,12,6096,0
+BKTI.US,D,20230914,000000,12.3,12.47,11.9,12,11687,0
+BKTI.US,D,20230915,000000,12,12.4048,11.2,11.2,32605,0
+BKTI.US,D,20230918,000000,11.35,11.7288,11.06,11.17,8922,0
+BKTI.US,D,20230919,000000,11.26,11.45,10.75,10.75,16153,0
+BKTI.US,D,20230920,000000,11,12.27,10.9,10.9,44539,0
+BKTI.US,D,20230921,000000,11.26,11.89,11.0001,11.0001,22195,0
+BKTI.US,D,20230922,000000,11.29,11.655,10.87,10.87,18034,0
+BKTI.US,D,20230925,000000,11.3322,11.6414,10.95,11.25,26578,0
+BKTI.US,D,20230926,000000,11.4,11.9099,11,11.22,9061,0
+BKTI.US,D,20230927,000000,11.63,11.84,11.0101,11.3,9916,0
+BKTI.US,D,20230928,000000,11.5438,12.11,11.4,12.1099,13997,0
+BKTI.US,D,20230929,000000,12.11,12.79,12.1,12.424,4598,0
+BKTI.US,D,20231002,000000,11.91,11.91,11.91,11.91,393,0
+BKTI.US,D,20231003,000000,11.5712,12.19,11.5712,12.19,933,0
+BKTI.US,D,20231004,000000,11.9,12.79,11.8,12.6,7231,0
+BKTI.US,D,20231005,000000,12.675,12.78,12.11,12.78,3753,0
+BKTI.US,D,20231006,000000,12.5,13.41,12.5,13.41,8976,0
+BKTI.US,D,20231009,000000,12.96,13.19,12.96,13.19,551,0
+BKTI.US,D,20231010,000000,12.85,13.63,12.8,13.4,7564,0
+BKTI.US,D,20231011,000000,13.4,14,13.4,13.7,31427,0
+BKTI.US,D,20231012,000000,13.32,13.32,13,13.18,3102,0
+BKTI.US,D,20231013,000000,13.46,14.466,13.45,14.0901,17594,0
+BKTI.US,D,20231016,000000,13.8,14.485,13.66,14.04,5478,0
+BKTI.US,D,20231017,000000,13.92,14.65,13.92,14.19,4665,0
+BKTI.US,D,20231018,000000,13.24,13.79,13.24,13.79,1918,0
+BKTI.US,D,20231019,000000,13.9841,14.19,13.9841,14.19,3058,0
+BKTI.US,D,20231020,000000,13.79,13.97,13.2,13.8,8842,0
+BKTI.US,D,20231023,000000,13.71,14.09,12.43,13.15,18085,0
+BKTI.US,D,20231024,000000,12.88,13.48,12.3,12.675,11719,0
+BKTI.US,D,20231025,000000,12.36,13.05,11.53,12.37,11479,0
+BKTI.US,D,20231026,000000,12.295,12.295,12.205,12.205,402,0
+BKTI.US,D,20231027,000000,12.08,12.94,12.08,12.67,3418,0
+BKTI.US,D,20231030,000000,12.56,12.73,12.325,12.6222,10329,0
+BKTI.US,D,20231031,000000,12.395,12.75,12.395,12.6,6985,0
+BKTI.US,D,20231101,000000,12.69,12.89,12.69,12.89,1609,0
+BKTI.US,D,20231102,000000,13.34,13.35,13.3301,13.3301,1121,0
+BKTI.US,D,20231103,000000,13.25,14,13.25,13.7001,1157,0
+BKTI.US,D,20231106,000000,13.2,13.5,13.19,13.19,1777,0
+BKTI.US,D,20231107,000000,12.83,13.72,12.8,12.87,2617,0
+BKTI.US,D,20231108,000000,13.5,14.19,13.5,14.19,5742,0
+BKTI.US,D,20231109,000000,13.87,14.8,13.17,13.77,11647,0
+BKTI.US,D,20231110,000000,13.295,13.8,12,13.2,20163,0
+BKTI.US,D,20231113,000000,12.5,12.75,12.5,12.75,5430,0
+BKTI.US,D,20231114,000000,13.1045,13.35,12.445,12.9,16846,0
+BKTI.US,D,20231115,000000,13.5,13.85,13.18,13.85,22094,0
+BKTI.US,D,20231116,000000,13.511,13.795,13.511,13.6739,8026,0
+BKTI.US,D,20231117,000000,13.3257,13.6,12.7993,12.9636,8153,0
+BKTI.US,D,20231120,000000,13.0363,13.28,12.6301,13.19,5529,0
+BKTI.US,D,20231121,000000,12.75,12.81,12.22,12.22,3096,0
+BKTI.US,D,20231122,000000,12.9285,12.9285,12.5,12.545,2686,0
+BKTI.US,D,20231124,000000,13.225,13.225,12.91,13,2655,0
+BKTI.US,D,20231127,000000,12.49,12.88,12.4,12.62,3363,0
+BKTI.US,D,20231128,000000,12.545,12.725,12.4,12.725,6719,0
+BKTI.US,D,20231129,000000,12.78,13.22,12.78,13,6453,0
+BKTI.US,D,20231130,000000,13.7,13.7,12.7,13,1955,0
+BKTI.US,D,20231201,000000,12.9499,13.46,12.57,13.46,15117,0
+BKTI.US,D,20231204,000000,12.1,12.77,12,12.51,13053,0
+BKTI.US,D,20231205,000000,12.69,12.69,12.0301,12.13,3705,0
+BKTI.US,D,20231206,000000,12.2035,12.22,12.2035,12.22,1436,0
+BKTI.US,D,20231207,000000,12.22,12.39,12.15,12.39,3223,0
+BKTI.US,D,20231208,000000,12.39,13,12.39,12.9401,7245,0
+BKTI.US,D,20231211,000000,12.7548,12.7548,12.7548,12.7548,814,0
+BKTI.US,D,20231212,000000,11.952,12.76,11.952,12.05,1954,0
+BKTI.US,D,20231213,000000,12.0499,12.5,12.01,12.21,3177,0
+BKTI.US,D,20231214,000000,12.2099,12.25,12.01,12.01,9546,0
+BKTI.US,D,20231215,000000,12.37,12.99,12.1001,12.13,10667,0
+BKTI.US,D,20231218,000000,12.3,12.39,12.11,12.11,2768,0
+BKTI.US,D,20231219,000000,12.81,13.7298,12.325,13,15924,0
+BKTI.US,D,20231220,000000,12.9704,13,12.85,12.85,2605,0
+BKTI.US,D,20231221,000000,12.625,12.85,12.55,12.8,6311,0
+BKTI.US,D,20231222,000000,12.6088,12.71,12.6088,12.64,6185,0
+BKTI.US,D,20231226,000000,12.51,12.675,12.51,12.605,2504,0
+BKTI.US,D,20231227,000000,12.605,12.67,12.555,12.555,1974,0
+BKTI.US,D,20231228,000000,12.605,12.6999,12.5129,12.6,10430,0
+BKTI.US,D,20231229,000000,12.48,12.48,12.2293,12.2293,6326,0
+BKTI.US,D,20240102,000000,12.3002,12.4399,12.22,12.43,3320,0
+BKTI.US,D,20240103,000000,12.29,12.3,12.1683,12.3,11691,0
+BKTI.US,D,20240104,000000,12.16,12.45,12.16,12.4432,9953,0
+BKTI.US,D,20240105,000000,12.29,13,12.29,12.4225,9063,0
+BKTI.US,D,20240108,000000,12.45,12.63,12.31,12.4013,6479,0
+BKTI.US,D,20240109,000000,12.43,12.45,12.3251,12.3251,6208,0
+BKTI.US,D,20240110,000000,12.3512,12.4499,12.3512,12.43,1557,0
+BKTI.US,D,20240111,000000,12.44,12.45,12.3,12.3,18650,0
+BKTI.US,D,20240112,000000,12.47,12.47,12.3132,12.355,10991,0
+BKTI.US,D,20240116,000000,12.455,12.455,12.43,12.43,1175,0
+BKTI.US,D,20240117,000000,12.43,12.49,12.35,12.43,9394,0
+BKTI.US,D,20240118,000000,12.565,12.63,12.5,12.5,9249,0
+BKTI.US,D,20240119,000000,12.4128,12.45,12.31,12.4186,7123,0
+BKTI.US,D,20240122,000000,12.35,12.455,12.35,12.36,19244,0
+BKTI.US,D,20240123,000000,12.55,12.55,12.5,12.5,7338,0
+BKTI.US,D,20240124,000000,12.55,12.72,12.51,12.51,5474,0
+BKTI.US,D,20240125,000000,12.58,12.7,12.58,12.7,1359,0
+BKTI.US,D,20240126,000000,12.8,13.1655,12.77,12.77,21513,0
+BKTI.US,D,20240129,000000,12.66,12.88,12.38,12.44,25452,0
+BKTI.US,D,20240130,000000,12.445,12.445,12.07,12.11,12464,0
+BKTI.US,D,20240131,000000,11.93,12.03,11.9,11.9,4490,0
+BKTI.US,D,20240201,000000,11.71,12.3753,11.65,11.81,2377,0
+BKTI.US,D,20240202,000000,12,12.71,12,12.71,1143,0
+BKTI.US,D,20240205,000000,12.5,12.56,12.27,12.27,864,0
+BKTI.US,D,20240207,000000,12,12,11.61,11.765,3435,0
+BKTI.US,D,20240208,000000,11.79,11.79,11.06,11.31,12692,0
+BKTI.US,D,20240209,000000,11.486,11.59,11.32,11.59,7891,0
+BKTI.US,D,20240212,000000,12,12.2648,11.5,11.5,8885,0
+BKTI.US,D,20240213,000000,11.464,12,11.464,11.65,7100,0
+BKTI.US,D,20240214,000000,11.96,11.96,11.375,11.95,2660,0
+BKTI.US,D,20240215,000000,11.56,11.56,11.56,11.56,714,0
+BKTI.US,D,20240216,000000,11.6,11.778,11.55,11.778,1120,0
+BKTI.US,D,20240220,000000,11.8909,11.8909,11.8909,11.8909,965,0
+BKTI.US,D,20240221,000000,11.77,11.77,11.77,11.77,518,0
+BKTI.US,D,20240222,000000,11.11,11.7199,11.11,11.66,3518,0
+BKTI.US,D,20240223,000000,11.5744,11.5999,11.5744,11.5999,515,0
+BKTI.US,D,20240226,000000,11.6,11.6,11.22,11.33,1058,0
+BKTI.US,D,20240227,000000,11.33,11.86,11.1001,11.79,6106,0
+BKTI.US,D,20240228,000000,11.8,11.8,11.75,11.7588,1863,0
+BKTI.US,D,20240229,000000,12.01,12.01,11.734,11.81,5682,0
+BKTI.US,D,20240301,000000,12.0099,12.0099,11.626,11.805,1452,0
+BKTI.US,D,20240304,000000,11.695,12.01,11.695,12.01,1735,0
+BKTI.US,D,20240305,000000,12.063,12.063,11.8,11.8001,1584,0
+BKTI.US,D,20240306,000000,11.71,12,11.71,12,1104,0
+BKTI.US,D,20240307,000000,11.99,12,11.99,11.99,520,0
+BKTI.US,D,20240308,000000,12.03,12.11,11.5,11.67,10500,0
+BKTI.US,D,20240311,000000,11.34,11.6,11.3,11.3,2881,0
+BKTI.US,D,20240312,000000,11.21,11.6,11.15,11.15,5278,0
+BKTI.US,D,20240313,000000,11.25,11.855,11.25,11.5,3078,0
+BKTI.US,D,20240314,000000,12.5,13.75,12.25,12.25,97763,0
+BKTI.US,D,20240315,000000,13,13.14,12.61,12.82,14262,0
+BKTI.US,D,20240318,000000,13.194,13.78,12.5,13.25,38844,0
+BKTI.US,D,20240319,000000,13.255,14.6,13.0278,14,55366,0
+BKTI.US,D,20240320,000000,13.5294,15.5,13.5294,14.1,70126,0
+BKTI.US,D,20240321,000000,14.595,15.4,14.25,15.2,23556,0
+BKTI.US,D,20240322,000000,14.98,15.05,14.6101,14.9,5812,0
+BKTI.US,D,20240325,000000,15.0992,15.6987,14.3,14.77,34460,0
+BKTI.US,D,20240326,000000,14.91,15.5,14.55,14.55,7283,0
+BKTI.US,D,20240327,000000,15.31,15.31,13.8001,14.52,15440,0
+BKTI.US,D,20240328,000000,14.35,15.33,14.35,14.6,14236,0
+BKTI.US,D,20240401,000000,14.8,15.5499,14.17,14.91,9123,0
+BKTI.US,D,20240402,000000,15.31,15.31,14.24,14.49,19142,0
+BKTI.US,D,20240403,000000,14.57,16.58,14.57,15.83,42332,0
+BKTI.US,D,20240404,000000,15.95,16.54,14.1,14.1,95702,0
+BKTI.US,D,20240405,000000,14.31,15.38,14.31,14.79,14279,0
+BKTI.US,D,20240408,000000,15.15,15.15,14.17,14.17,19381,0
+BKTI.US,D,20240409,000000,14.46,14.705,14.16,14.4,10654,0
+BKTI.US,D,20240410,000000,14.3,14.53,14,14.53,3928,0
+BKTI.US,D,20240411,000000,14.155,14.5638,14.155,14.4514,9975,0
+BKTI.US,D,20240412,000000,14.2,14.5681,13.76,13.81,8839,0
+BKTI.US,D,20240415,000000,14.21,14.385,13.6,13.79,11946,0
+BKTI.US,D,20240416,000000,13.66,14.12,13.61,14.0137,5781,0
+BKTI.US,D,20240417,000000,13.7,14.0099,13.05,13.05,41075,0
+BKTI.US,D,20240418,000000,13.5,13.6681,13.34,13.54,11241,0
+BKTI.US,D,20240419,000000,13.61,13.7848,13.0844,13.36,20887,0
+BKTI.US,D,20240422,000000,13.5,14.3599,13.5,13.6,28340,0
+BKTI.US,D,20240423,000000,13.88,14.24,13.88,14.24,1179,0
+BKTI.US,D,20240424,000000,14.01,14.5,13.68,13.68,22040,0
+BKTI.US,D,20240425,000000,13.68,14.6478,13.68,14,21118,0
+BKTI.US,D,20240426,000000,14.218,14.5499,14.0001,14.1473,10557,0
+BKTI.US,D,20240429,000000,14.37,14.4042,13.8,13.98,16631,0
+BKTI.US,D,20240430,000000,14.19,14.2498,13.84,14.0566,15440,0
+BKTI.US,D,20240501,000000,13.8587,14.1433,13.84,14.055,15096,0
+BKTI.US,D,20240502,000000,14.99,14.99,14.0817,14.51,28458,0
+BKTI.US,D,20240503,000000,15.06,15.25,14.04,14.91,178708,0
+BKTI.US,D,20240506,000000,14.74,15.315,13.62,13.75,208808,0
+BKTI.US,D,20240507,000000,13.64,14.06,13.03,13.03,64479,0
+BKTI.US,D,20240508,000000,13.4,13.89,12.36,12.63,122106,0
+BKTI.US,D,20240509,000000,13.25,13.5318,12.91,13,40984,0
+BKTI.US,D,20240510,000000,13.43,13.43,12.65,12.65,30410,0
+BKTI.US,D,20240513,000000,12.9,13.2,12.9,12.96,19158,0
+BKTI.US,D,20240514,000000,12.97,13.64,12.97,13.58,40075,0
+BKTI.US,D,20240515,000000,13.42,13.7,13.37,13.7,20547,0
+BKTI.US,D,20240516,000000,13.58,13.8636,13.58,13.81,13770,0
+BKTI.US,D,20240517,000000,13.81,14.24,13.53,13.95,18673,0
+BKTI.US,D,20240520,000000,14.04,14.2499,13.78,13.95,20452,0
+BKTI.US,D,20240521,000000,14.01,14.25,13.9501,14.13,12236,0
+BKTI.US,D,20240522,000000,14.1992,14.49,13.2,13.2,130544,0
+BKTI.US,D,20240523,000000,13.65,13.77,13.27,13.27,37917,0
+BKTI.US,D,20240524,000000,13.51,13.99,13.433,13.89,31367,0
+BKTI.US,D,20240528,000000,13.92,14.16,13.5,13.92,23643,0
+BKTI.US,D,20240529,000000,14.1,14.25,13.8616,14.15,15810,0
+BKTI.US,D,20240530,000000,14.09,14.2309,13.68,13.7,28799,0
+BKTI.US,D,20240531,000000,13.63,13.97,13.22,13.26,46685,0
+BKTI.US,D,20240603,000000,13.5,13.5,13.13,13.3,37209,0
+BKTI.US,D,20240604,000000,13.35,13.3821,13.125,13.23,10473,0
+BKTI.US,D,20240605,000000,13.33,13.44,13.14,13.26,18552,0
+BKTI.US,D,20240606,000000,13.41,13.4633,13.14,13.255,6695,0
+BKTI.US,D,20240607,000000,13.23,13.31,13.115,13.15,11697,0
+BKTI.US,D,20240610,000000,13.15,13.38,13.15,13.2,8048,0
+BKTI.US,D,20240611,000000,13.19,13.19,12.95,13.11,28346,0
+BKTI.US,D,20240612,000000,13.23,13.3999,13.0488,13.24,16086,0
+BKTI.US,D,20240613,000000,13.19,13.6999,13.19,13.4,32369,0
+BKTI.US,D,20240614,000000,13.4,13.6699,13.4,13.56,8617,0
+BKTI.US,D,20240617,000000,13.61,13.8183,13.5,13.66,13689,0
+BKTI.US,D,20240618,000000,13.58,13.75,13.4,13.4,8882,0
+BKTI.US,D,20240620,000000,13.4,13.5911,13.07,13.07,9982,0
+BKTI.US,D,20240621,000000,13.07,13.4,12.96,12.96,17590,0
+BKTI.US,D,20240624,000000,12.96,13.1599,12.95,12.95,7562,0
+BKTI.US,D,20240625,000000,13.065,13.17,12.8,12.8,8072,0
+BKTI.US,D,20240626,000000,12.81,12.92,12.73,12.73,9006,0
+BKTI.US,D,20240627,000000,12.72,12.89,12.41,12.6,13167,0
+BKTI.US,D,20240628,000000,12.71,12.8799,12.67,12.8,10882,0
+BKTI.US,D,20240701,000000,12.84,12.84,12.52,12.53,11517,0
+BKTI.US,D,20240702,000000,12.41,12.7493,12.41,12.55,4890,0
+BKTI.US,D,20240703,000000,12.6473,12.6473,12.46,12.46,6798,0
+BKTI.US,D,20240705,000000,12.45,12.68,12.3701,12.52,5072,0
+BKTI.US,D,20240708,000000,12.42,12.8999,12.42,12.65,5769,0
+BKTI.US,D,20240709,000000,12.61,13.01,12.61,12.85,4777,0
+BKTI.US,D,20240710,000000,13.08,13.46,12.95,13.11,21138,0
+BKTI.US,D,20240711,000000,13.11,13.86,13.11,13.46,12058,0
+BKTI.US,D,20240712,000000,13.41,13.8599,13.29,13.38,14080,0
+BKTI.US,D,20240715,000000,13.31,13.8499,13.31,13.76,7837,0
+BKTI.US,D,20240716,000000,13.79,13.96,13.6801,13.76,10587,0
+BKTI.US,D,20240717,000000,13.76,13.96,13.76,13.84,14559,0
+BKTI.US,D,20240718,000000,13.99,14.25,13.49,13.49,21234,0
+BKTI.US,D,20240719,000000,13.3506,13.61,13.09,13.09,18396,0
+BKTI.US,D,20240722,000000,13.34,13.6,13.09,13.46,13593,0
+BKTI.US,D,20240723,000000,13.25,13.34,13.05,13.05,3708,0
+BKTI.US,D,20240724,000000,13,13.19,12.66,12.969,9112,0
+BKTI.US,D,20240725,000000,13.1099,13.1899,12.8,12.81,4772,0
+BKTI.US,D,20240726,000000,13.09,13.23,12.8,12.95,8362,0
+BKTI.US,D,20240729,000000,13.0827,13.0827,12.8,12.8,8313,0
+BKTI.US,D,20240730,000000,13.05,13.05,12.56,12.78,8941,0
+BKTI.US,D,20240731,000000,12.917,13,12.88,12.88,7624,0
+BKTI.US,D,20240801,000000,12.94,12.94,12.8,12.8,5100,0
+BKTI.US,D,20240802,000000,12.75,13.13,12.48,12.8,19599,0
+BKTI.US,D,20240805,000000,12.57,12.79,12.505,12.6,13302,0
+BKTI.US,D,20240806,000000,12.43,12.545,12.3,12.32,25438,0
+BKTI.US,D,20240807,000000,12.485,12.485,11.67,11.76,39017,0
+BKTI.US,D,20240808,000000,13.31,13.4519,12.8001,12.9,293049,0
+BKTI.US,D,20240809,000000,13.21,13.9,13,13.66,122683,0
+BKTI.US,D,20240812,000000,13.93,16.37,13.86,15.73,153961,0
+BKTI.US,D,20240813,000000,16.03,16.254,15.56,16.21,31905,0
+BKTI.US,D,20240814,000000,16.52,17.25,16.0119,17.25,40657,0
+BKTI.US,D,20240815,000000,17.05,17.2399,16.61,16.66,35922,0
+BKTI.US,D,20240816,000000,16.66,17.77,16.66,17.67,46418,0
+BKTI.US,D,20240819,000000,18.12,19.99,17.67,19.65,154007,0
+BKTI.US,D,20240820,000000,20.6,21.8,20.2501,20.7,115988,0
+BKTI.US,D,20240821,000000,20.9,21.16,20,20.9,64272,0
+BKTI.US,D,20240822,000000,20.95,21.3,20.4132,21.07,62152,0
+BKTI.US,D,20240823,000000,21,22.05,20.64,21.92,64958,0
+BKTI.US,D,20240826,000000,21.91,21.91,21.05,21.38,32044,0
+BKTI.US,D,20240827,000000,20.86,21.43,20.76,21.43,28340,0
+BKTI.US,D,20240828,000000,21.07,21.5,20.7101,21.49,23367,0
+BKTI.US,D,20240829,000000,21.32,22.43,21.32,22.12,39251,0
+BKTI.US,D,20240830,000000,22.16,22.45,21.53,22.45,30271,0
+BKTI.US,D,20240903,000000,22.12,22.45,21.81,22.19,23297,0
+BKTI.US,D,20240904,000000,21.73,22.47,21.07,21.89,28402,0
+BKTI.US,D,20240905,000000,22.01,22.01,20.85,21.24,30094,0
+BKTI.US,D,20240906,000000,21.06,21.06,19.365,19.89,33566,0
+BKTI.US,D,20240909,000000,19.89,20.15,19.54,19.71,15428,0
+BKTI.US,D,20240910,000000,19.77,20.11,19.52,19.63,13737,0
+BKTI.US,D,20240911,000000,19.61,20.4399,19.44,20.18,10874,0
+BKTI.US,D,20240912,000000,19.19,21,19.19,19.7,20754,0
+BKTI.US,D,20240913,000000,19.8,21.16,19.38,20.71,16252,0
+BKTI.US,D,20240916,000000,20.95,22.1,20.71,21.47,25591,0
+BKTI.US,D,20240917,000000,21.54,21.645,20.71,20.71,5633,0
+BKTI.US,D,20240918,000000,20.72,21.2599,19.61,19.71,6722,0
+BKTI.US,D,20240919,000000,20.39,21.5,19.9,21.5,29028,0
+BKTI.US,D,20240920,000000,21.5,21.5,20.8196,21.19,28312,0
+BKTI.US,D,20240923,000000,20.87,21.66,20.7301,21.26,22485,0
+BKTI.US,D,20240924,000000,21.34,24.1253,20.9241,23.48,215290,0
+BKTI.US,D,20240925,000000,23.55,24.77,22.66,24.28,110496,0
+BKTI.US,D,20240926,000000,24.26,24.43,22.71,23.44,23190,0
+BKTI.US,D,20240927,000000,23.43,23.43,21.83,22.84,30725,0
+BKTI.US,D,20240930,000000,22.068,22.8,21.51,21.77,27506,0
+BKTI.US,D,20241001,000000,21.51,21.6921,19.53,20.13,69352,0
+BKTI.US,D,20241002,000000,19.48,21.3,19.48,20.81,29269,0
+BKTI.US,D,20241003,000000,20.52,20.8056,20.05,20.32,9617,0
+BKTI.US,D,20241004,000000,20.35,23.93,20.34,23.93,61196,0
+BKTI.US,D,20241007,000000,24,27.42,23.5,26.75,157015,0
+BKTI.US,D,20241008,000000,27.5,27.5,24.77,25.59,101063,0
+BKTI.US,D,20241009,000000,25.5,26.05,24.97,24.99,43018,0
+BKTI.US,D,20241010,000000,25.58,25.75,23.58,24.51,31942,0
+BKTI.US,D,20241011,000000,24.37,27.08,23.88,27,44373,0
+BKTI.US,D,20241014,000000,26.79,27.1015,26.21,26.98,55593,0
+BKTI.US,D,20241015,000000,26.94,29.94,26.4,28.98,55986,0
+BKTI.US,D,20241016,000000,28.98,29.888,28,29.12,47924,0
+BKTI.US,D,20241017,000000,29.06,29.06,27.71,28.65,25422,0
+BKTI.US,D,20241018,000000,28.65,28.65,27.99,27.99,8266,0
+BKTI.US,D,20241021,000000,28.04,28.04,24.59,25.58,119244,0
+BKTI.US,D,20241022,000000,25.62,27.48,25.5,27.46,25978,0
+BKTI.US,D,20241023,000000,27.05,27.05,24.28,24.83,43235,0
+BKTI.US,D,20241024,000000,25.17,26.51,24.17,26.51,22050,0
+BKTI.US,D,20241025,000000,26.3,26.83,26.14,26.23,10306,0
+BKTI.US,D,20241028,000000,26.72,27.72,25.25,27.4,29807,0
+BKTI.US,D,20241029,000000,27.2,27.2,26.1901,26.67,4528,0
+BKTI.US,D,20241030,000000,26.83,28,26.35,27.5,38994,0
+BKTI.US,D,20241031,000000,27.44,28.113877,26.77,27.99,19055,0
+BKTI.US,D,20241101,000000,27.99,27.99,26.26,26.3,17866,0
+BKTI.US,D,20241104,000000,26.49,27.21,26.2,26.2,41177,0
+BKTI.US,D,20241105,000000,27.31,27.6248,26.2,26.2,33382,0
+BKTI.US,D,20241106,000000,27.05,28.5,26.81,27.68,37890,0
+BKTI.US,D,20241107,000000,27.745,28.5,27.6208,28,11815,0
+BKTI.US,D,20241108,000000,28.21,29.1712,28.19,28.19,15619,0
+BKTI.US,D,20241111,000000,28.5,29.24,26.6598,27.98,14547,0
+BKTI.US,D,20241112,000000,27.72,28.4467,27.72,28.29,11393,0
+BKTI.US,D,20241113,000000,28.7576,28.8099,27.6,28.26,42381,0
+BKTI.US,D,20241114,000000,27.4,33.45,27.4,31.63,90448,0
+BKTI.US,D,20241115,000000,31.845,33.41,27.5184,31.69,63130,0
+BKTI.US,D,20241118,000000,32.6,32.95,30.5284,32.95,68791,0
+BKTI.US,D,20241119,000000,32.99,36.2,30.9,36.2,63995,0
+BKTI.US,D,20241120,000000,35.8283,36.83,33.2,34.11,56332,0
+BKTI.US,D,20241121,000000,33.74,36.772,33.71,33.76,28649,0
+BKTI.US,D,20241122,000000,34.39,34.5,32.53,33.05,43605,0
+BKTI.US,D,20241125,000000,33.4,34.99,32.94,34.5,31217,0
+BKTI.US,D,20241126,000000,33.97,34.96,31.02,33.3,31379,0
+BKTI.US,D,20241127,000000,34.58,34.9699,31.788,33.47,14575,0
+BKTI.US,D,20241129,000000,32.35,33.57,32.35,33.18,8030,0
+BKTI.US,D,20241202,000000,33.8999,34.9699,33.67,34.57,34045,0
+BKTI.US,D,20241203,000000,34.46,35,33.05,33.69,40799,0
+BKTI.US,D,20241204,000000,33.75,34.23,33.26,33.95,14282,0
+BKTI.US,D,20241205,000000,33.55,34.1,32.7801,33.87,24384,0
+BKTI.US,D,20241206,000000,33.74,34.5,33.01,33.95,22668,0
+BKTI.US,D,20241209,000000,33.5,33.9,32.25,33.66,46781,0
+BKTI.US,D,20241210,000000,33.125,33.66,32.77,33.47,17466,0
+BKTI.US,D,20241211,000000,33.5,37,32.75,36.9,26211,0
+BKTI.US,D,20241212,000000,36.9,37.75,35.45,36.96,24725,0
+BKTI.US,D,20241213,000000,36.3074,37.97,35.05,35.86,22203,0
+BKTI.US,D,20241216,000000,35.27,37.63,35.27,37.63,24892,0
+BKTI.US,D,20241217,000000,37.15,37.33,33.68,34.55,27680,0
+BKTI.US,D,20241218,000000,34.5,34.5,31.175,31.87,32594,0
+BKTI.US,D,20241219,000000,32.43,34.63,31.51,34.06,35148,0
+BKTI.US,D,20241220,000000,33.44,38.7022,31.05,38.4,79975,0
+BKTI.US,D,20241223,000000,37.54,37.996,35.74,37.76,31610,0
+BKTI.US,D,20241224,000000,37.04,37.95,36.46,37.06,22062,0
+BKTI.US,D,20241226,000000,36.66,37.75,36.34,37.27,12475,0
+BKTI.US,D,20241227,000000,36.71,37.5,34.7388,35.78,19167,0
+BKTI.US,D,20241230,000000,35.1,35.79,34.04,34.91,23748,0
+BKTI.US,D,20241231,000000,34.5,36.11,33.9,34.29,79951,0
+BKTI.US,D,20250102,000000,34.29,35,32.8457,33.85,37280,0
+BKTI.US,D,20250103,000000,33.8,35,33,33.28,13772,0
+BKTI.US,D,20250106,000000,33.95,36.34,32.99,33.6,15019,0
+BKTI.US,D,20250107,000000,33.22,33.5,31.78,32.6,17003,0
+BKTI.US,D,20250108,000000,31.75,32.38,31.27,32.07,28879,0
+BKTI.US,D,20250110,000000,32.495,32.495,29.47,31.44,33157,0
+BKTI.US,D,20250113,000000,31.1,31.415,30,31.11,25177,0
+BKTI.US,D,20250114,000000,31.5,31.64,30.602,31.3,44371,0
+BKTI.US,D,20250115,000000,32.5,33.6,31.9,32.6,50443,0
+BKTI.US,D,20250116,000000,33.15,33.15,31.65,32.58,15092,0
+BKTI.US,D,20250117,000000,32.89,35,32.3,34.79,20520,0
+BKTI.US,D,20250121,000000,34,34.95,32.18,32.18,38266,0
+BKTI.US,D,20250122,000000,31.83,32.36,30,31.27,32199,0
+BKTI.US,D,20250123,000000,30.88,33.51,30.3517,33.5,36472,0
+BKTI.US,D,20250124,000000,34.4742,34.4742,32.51,32.51,17529,0
+BKTI.US,D,20250127,000000,31.7,32.14,28.9,30.31,49289,0
+BKTI.US,D,20250128,000000,31.745,31.8,29.6236,31.2,36912,0
+BKTI.US,D,20250129,000000,31.99,33.99,31.15,33.99,21902,0
+BKTI.US,D,20250130,000000,34.11,34.97,33.49,33.49,20749,0
+BKTI.US,D,20250131,000000,33.01,34.74,32.7306,33.46,23317,0
+BKTI.US,D,20250203,000000,33,34.98,31.48,34.15,26792,0
+BKTI.US,D,20250204,000000,34.93,35.27,33.62,34.05,19173,0
+BKTI.US,D,20250205,000000,34.373,34.7638,33.97,34.19,9151,0
+BKTI.US,D,20250206,000000,33.69,33.9709,32.56,33.34,10623,0
+BKTI.US,D,20250207,000000,33.6025,34.23,32.15,32.85,18967,0
+BKTI.US,D,20250210,000000,32.57,32.74,32.22,32.22,11140,0
+BKTI.US,D,20250211,000000,31.4308,31.92,29.85,30.06,33073,0
+BKTI.US,D,20250212,000000,29.46,30.6291,28.81,28.82,24709,0
+BKTI.US,D,20250213,000000,27.74,28.98,26.41,28.97,59880,0
+BKTI.US,D,20250214,000000,29.75,32.4,29.18,31.58,17830,0
+BKTI.US,D,20250218,000000,32.57,33.56,32.01,33.5,25918,0
+BKTI.US,D,20250219,000000,32.985,34.5,32.3011,34.5,25563,0
+BKTI.US,D,20250220,000000,33.78,34.72,33.44,34.47,19647,0
+BKTI.US,D,20250221,000000,34.4,34.97,32.5773,32.82,18509,0
+BKTI.US,D,20250224,000000,33.2656,33.6,29.8778,30.04,27102,0
+BKTI.US,D,20250225,000000,30,30.95,29.0001,30.95,25275,0
+BKTI.US,D,20250226,000000,30.9392,32.1,30.571,31.34,15009,0
+BKTI.US,D,20250227,000000,31,31.42,30.19,30.19,3003,0
+BKTI.US,D,20250228,000000,30.91,30.91,29.85,30.5,14740,0
+BKTI.US,D,20250303,000000,30.3,30.63,28,28.03,10960,0
+BKTI.US,D,20250304,000000,28.55,29.06,26.2,29.06,42894,0
+BKTI.US,D,20250305,000000,29.79,29.89,28.65,28.85,11238,0
+BKTI.US,D,20250306,000000,28.85,28.85,27.01,27.64,10795,0
+BKTI.US,D,20250307,000000,28,28.6,27.03,28.41,17923,0
+BKTI.US,D,20250310,000000,27.88,28.45,26.33,27,17229,0
+BKTI.US,D,20250311,000000,27.08,30.29,27,30.29,22878,0
+BKTI.US,D,20250312,000000,30.29,32,29.63,31.68,39377,0
+BKTI.US,D,20250313,000000,30.1,31.66,28.01,28.01,22921,0
+BKTI.US,D,20250314,000000,28.95,30.35,28.2,29.53,13396,0
+BKTI.US,D,20250317,000000,30.06,31.67,29.53,30.86,20602,0
+BKTI.US,D,20250318,000000,30.7,30.7,28.74,29.74,12453,0
+BKTI.US,D,20250319,000000,29.01,30.625,29.01,30.42,18057,0
+BKTI.US,D,20250320,000000,30.19,31.95,29.0001,31.95,9864,0
+BKTI.US,D,20250321,000000,31.94,31.94,31.06,31.88,7309,0
+BKTI.US,D,20250324,000000,31.8893,31.8893,29.9,29.9,10375,0
+BKTI.US,D,20250325,000000,29.99,31.7789,29.3,29.3,17497,0
+BKTI.US,D,20250326,000000,29.2,29.855,28.35,29.27,22089,0
+BKTI.US,D,20250327,000000,33.3219,33.3219,29.78,32,51979,0
+BKTI.US,D,20250328,000000,33.1,36,33,36,126311,0
+BKTI.US,D,20250331,000000,36.5,43.344,36.09,39.22,184849,0
+BKTI.US,D,20250401,000000,40.005,40.78,37.3,39.46,42264,0
+BKTI.US,D,20250402,000000,39.89,44.965,39.37,44.26,44300,0
+BKTI.US,D,20250403,000000,42.05,42.6875,39.459,41.73,46300,0
+BKTI.US,D,20250404,000000,38.88,41.3376,37.73,39.29,41961,0
+BKTI.US,D,20250407,000000,36.48,40.9,36.39,39.2,67617,0
+BKTI.US,D,20250408,000000,40.625,42.4,35.76,37.05,73540,0
+BKTI.US,D,20250409,000000,36.4068,42.1963,35.835,40.95,81682,0
+BKTI.US,D,20250410,000000,38.83,40.095,36.95,37.3,41908,0
+BKTI.US,D,20250411,000000,38.015,40.48,36.44,39.65,32865,0
+BKTI.US,D,20250414,000000,40.79,47,40.45,45.73,80615,0
+BKTI.US,D,20250415,000000,46.72,48.43,44.73,47.84,56871,0
+BKTI.US,D,20250416,000000,46.9883,47.8349,44.6,45.46,38831,0
+BKTI.US,D,20250417,000000,44.33,46.995,42.49,43.07,75395,0
+BKTI.US,D,20250421,000000,42.695,44.69,40.27,41.68,67507,0
+BKTI.US,D,20250422,000000,40.59,46.01,40.59,46.01,46555,0
+BKTI.US,D,20250423,000000,47.905,47.905,44.7594,45.13,36005,0
+BKTI.US,D,20250424,000000,44.5142,46.795,44.5142,45.23,39771,0
+BKTI.US,D,20250425,000000,43.6503,45.99,43.18,43.62,20536,0
+BKTI.US,D,20250428,000000,44.045,44.89,42.57,43.94,23596,0
+BKTI.US,D,20250429,000000,41.21,45.38,41.21,45.2,19620,0
+BKTI.US,D,20250430,000000,43.558,44.62,42.5,44.62,25340,0
+BKTI.US,D,20250501,000000,42.805,45.854,42.805,43.96,18112,0
+BKTI.US,D,20250502,000000,45.86,47.27,44.8026,47.27,47088,0
+BKTI.US,D,20250505,000000,47.93,47.93,44.8764,45.67,23305,0
+BKTI.US,D,20250506,000000,44,46,43.0001,43.99,20463,0
+BKTI.US,D,20250507,000000,44.8835,44.8835,41.23,42.41,24502,0
+BKTI.US,D,20250508,000000,42.35,43.86,38.4601,42.26,29367,0
+BKTI.US,D,20250509,000000,41.56,44.91,41.56,44.91,26676,0
+BKTI.US,D,20250512,000000,46.18,46.88,44.72,45.67,28168,0
+BKTI.US,D,20250513,000000,45.56,46.52,41,41.98,51663,0
+BKTI.US,D,20250514,000000,42.8,47,42.78,46.11,44353,0
+BKTI.US,D,20250515,000000,45.9924,47.38,45.14,46.25,32223,0
+BKTI.US,D,20250516,000000,46.33,46.39,45,45.75,30906,0
+BKTI.US,D,20250519,000000,44.5,46.7699,43.0943,46.34,28014,0
+BKTI.US,D,20250520,000000,45.26,47.38,44.88,45.45,20242,0
+BKTI.US,D,20250521,000000,44.92,46.915,44.337,45.23,22278,0
+BKTI.US,D,20250522,000000,45.13,45.94,44.09,44.78,17030,0
+BKTI.US,D,20250523,000000,44.15,45.83,43.83,44.83,17527,0
+BKTI.US,D,20250527,000000,46.9,46.9,42.66,42.66,42539,0
+BKTI.US,D,20250528,000000,43.29,45.7,43.29,44.99,29519,0
+BKTI.US,D,20250529,000000,45.2647,45.53,43,43.42,18154,0
+BKTI.US,D,20250530,000000,43.83,44.6,42.87,42.87,11480,0
+BKTI.US,D,20250602,000000,43.3,44.69,41.8172,44.69,31971,0
+BKTI.US,D,20250603,000000,44,44.5115,42.53,42.53,20877,0
+BKTI.US,D,20250604,000000,43.8319,44.34,43,43,15368,0
+BKTI.US,D,20250605,000000,43.7,44.9262,42.8501,43.75,15496,0
+BKTI.US,D,20250606,000000,44.25,45.225,43.515,44.53,23734,0
+BKTI.US,D,20250609,000000,45.0743,46.4,43.44,43.93,27489,0
+BKTI.US,D,20250610,000000,44.32,44.45,42.3,42.82,21761,0
+BKTI.US,D,20250611,000000,42.79,43.585,41.8886,42.43,29270,0
+BKTI.US,D,20250612,000000,43.295,43.5,42.07,42.86,22780,0
+BKTI.US,D,20250613,000000,42.555,43.2902,41.25,41.25,20210,0
+BKTI.US,D,20250616,000000,41.9,43.95,41.69,43.41,39181,0
+BKTI.US,D,20250617,000000,44.01,48.0999,42.6085,46.96,188005,0
+BKTI.US,D,20250618,000000,49,54,49,51.65,141570,0
+BKTI.US,D,20250620,000000,55.82,58,47,47.82,161496,0
+BKTI.US,D,20250623,000000,49.505,54.0147,49,50.96,135059,0
+BKTI.US,D,20250624,000000,53.705,54.9,51.8446,54.62,86673,0
+BKTI.US,D,20250625,000000,57.605,57.61,49.89,54.25,136581,0
+BKTI.US,D,20250626,000000,53.25,56,52.78,55.98,118654,0
+BKTI.US,D,20250627,000000,56.95,56.95,52.93,53.54,479276,0
+BKTI.US,D,20250630,000000,51,51.93,46.02,47.13,175003,0
+BKTI.US,D,20250701,000000,46.46,47.52,44.5,46.66,107918,0
+BKTI.US,D,20250702,000000,47.4,49.5439,46.97,48.49,64275,0
+BKTI.US,D,20250703,000000,49.0043,50.9415,48.61,50.24,29164,0
+BKTI.US,D,20250707,000000,49.1524,49.99,44.5,47.53,140273,0
+BKTI.US,D,20250708,000000,47.82,47.82,44.9401,46,92659,0
+BKTI.US,D,20250709,000000,44.55,45.56,42.22,42.26,78160,0
+BKTI.US,D,20250710,000000,42.26,43.55,41.25,42.81,52105,0
+BKTI.US,D,20250711,000000,41.98,42.81,40.15,40.96,63372,0
+BKTI.US,D,20250714,000000,40.8,41.87,39.01,39.26,91116,0
+BKTI.US,D,20250715,000000,39.59,40.54,38.29,40.16,102539,0
+BKTI.US,D,20250716,000000,39.86,40.74,39.54,40.6,66279,0
+BKTI.US,D,20250717,000000,40.59,42.0471,40.1,41.4,57893,0
+BKTI.US,D,20250718,000000,41.1,41.975,40.775,40.99,55518,0
+BKTI.US,D,20250721,000000,41.515,42.8596,40.15,40.34,48965,0
+BKTI.US,D,20250722,000000,40.34,41.05,39.4977,40.7,41229,0
+BKTI.US,D,20250723,000000,39.61,40.55,39.26,39.92,45593,0
+BKTI.US,D,20250724,000000,39.78,39.99,38.98,39.88,35857,0
+BKTI.US,D,20250725,000000,39,39.535,37.695,38.03,48238,0
+BKTI.US,D,20250728,000000,38.8,41.15,38.6,40.05,71395,0
+BKTI.US,D,20250729,000000,40.57,41.14,39.76,40.01,28519,0
+BKTI.US,D,20250730,000000,39.45,41,38.665,38.85,34411,0
+BKTI.US,D,20250731,000000,38.62,39.9866,38.31,38.84,35003,0
+BKTI.US,D,20250801,000000,38.25,38.8,36.47,37.62,42030,0
+BKTI.US,D,20250804,000000,37.48,38.62,36.17,38.54,51145,0
+BKTI.US,D,20250805,000000,40.5,40.9823,39.01,39.96,55935,0
+BKTI.US,D,20250806,000000,39.48,39.75,38,38.27,38315,0
+BKTI.US,D,20250807,000000,39.2688,40.4099,37.98,39.36,39363,0
+BKTI.US,D,20250808,000000,39.29,41.41,38.02,40.09,44932,0
+BKTI.US,D,20250811,000000,39.39,40.57,39.1,40.07,35587,0
+BKTI.US,D,20250812,000000,40.185,41.71,40,41.71,32101,0
+BKTI.US,D,20250813,000000,41.8,43.44,41.25,43.44,54803,0
+BKTI.US,D,20250814,000000,53.91,62.45,52,61.97,501583,0
+BKTI.US,D,20250815,000000,61.7,66.24,59.212,65.28,164515,0
+BKTI.US,D,20250818,000000,64.975,67.3182,63.925,64.68,150195,0
+BKTI.US,D,20250819,000000,64.595,68.56,63.86,67.64,88019,0
+BKTI.US,D,20250820,000000,68.4,68.4,62.51,64.39,69605,0
+BKTI.US,D,20250821,000000,64.845,67.69,62.9,67.2,88977,0
+BKTI.US,D,20250822,000000,67.66,73,67.0834,72.89,72512,0
+BKTI.US,D,20250825,000000,72.16,73,68.51,69.52,74872,0
+BKTI.US,D,20250826,000000,68.99,70.47,68.13,68.51,66995,0
+BKTI.US,D,20250827,000000,69,72.33,68.5,70.47,49336,0
+BKTI.US,D,20250828,000000,72.21,73.6899,69.675,69.81,57228,0
+BKTI.US,D,20250829,000000,69.19,71.59,69.19,70.78,44380,0
+BKTI.US,D,20250902,000000,67.1405,69.98,65.94,66.82,57068,0
+BKTI.US,D,20250903,000000,67.085,69.3737,65.982,68.32,48370,0
+BKTI.US,D,20250904,000000,67.88,70.7,67.24,70.7,74932,0
+BKTI.US,D,20250905,000000,70.795,71.99,66.055,66.39,51661,0
+BKTI.US,D,20250908,000000,67.66,69.545,67.185,69.07,56850,0
+BKTI.US,D,20250909,000000,69.09,70.42,68.57,69.9,54839,0
+BKTI.US,D,20250910,000000,68.02,69.96,67.5949,68.45,29201,0
+BKTI.US,D,20250911,000000,69.005,71.6999,68.1262,71.43,46349,0
+BKTI.US,D,20250912,000000,71.44,74.33,70.41,71.54,57410,0
+BKTI.US,D,20250915,000000,71.83,76.035,71.83,74.6,64526,0
+BKTI.US,D,20250916,000000,75.05,76.22,72.73,73.73,44898,0
+BKTI.US,D,20250917,000000,73.49,74.46,72.285,73.69,35428,0
+BKTI.US,D,20250918,000000,75.37,76.825,74,76.25,49785,0
+BKTI.US,D,20250919,000000,76.51,77.63,74.6996,77.63,126714,0
+BKTI.US,D,20250922,000000,77.63,79.4456,76.78,78.69,41342,0
+BKTI.US,D,20250923,000000,78.9,80.91,77.0191,78.05,30637,0
+BKTI.US,D,20250924,000000,78.875,79.5511,75.77,78.81,43578,0
+BKTI.US,D,20250925,000000,77.975,78.325,75.77,76.63,69899,0
+BKTI.US,D,20250926,000000,76.87,80.48,76.87,80.38,52271,0
+BKTI.US,D,20250929,000000,80.4,84,80.4,82.29,64186,0
+BKTI.US,D,20250930,000000,83.53,85.7253,82.1484,84.48,51453,0
+BKTI.US,D,20251001,000000,86.16,86.24,79.71,79.71,46997,0
+BKTI.US,D,20251002,000000,80.79,80.94,78.24,80.37,37328,0
+BKTI.US,D,20251003,000000,79.57,82.29,77.32,77.99,52503,0
+BKTI.US,D,20251006,000000,77.47,80.95,77.25,79.54,63676,0
+BKTI.US,D,20251007,000000,77.4001,79.78,77.4,79.35,37049,0
+BKTI.US,D,20251008,000000,80.145,81.667,77.1632,78.73,73886,0
+BKTI.US,D,20251009,000000,79.31,79.9,75.7301,77.27,38473,0
+BKTI.US,D,20251010,000000,77.25,77.595,69.66,69.88,72896,0
+BKTI.US,D,20251013,000000,70.8,73.25,69.47,70.37,73796,0
+BKTI.US,D,20251014,000000,69.5,70.29,67.4892,68.82,52616,0
+BKTI.US,D,20251015,000000,69.96,71.15,68.75,69.96,32751,0
+BKTI.US,D,20251016,000000,71.18,71.18,64.34,65.76,47263,0
+BKTI.US,D,20251017,000000,64.5258,65.58,63.335,65.58,46011,0
+BKTI.US,D,20251020,000000,65,67.9,64.8,67.12,48394,0
+BKTI.US,D,20251021,000000,66.005,67.7,65.97,67.7,31422,0
+BKTI.US,D,20251022,000000,67,69.44,67,69.44,39453,0
+BKTI.US,D,20251023,000000,69.98,72.5,68.78,72.17,31293,0
+BKTI.US,D,20251024,000000,72.31,73.08,69.7001,72.92,42089,0
+BKTI.US,D,20251027,000000,74.03,74.03,69.43,72.95,39267,0
+BKTI.US,D,20251028,000000,73.1919,74.49,71.5336,72.5,25933,0
+BKTI.US,D,20251029,000000,72,73.845,72,73.47,66663,0
+BKTI.US,D,20251030,000000,73.47,75.96,73.3,75.4,37906,0
+BKTI.US,D,20251031,000000,74.525,75.47,73,74.71,20746,0
+BKTI.US,D,20251103,000000,75.85,75.86,72.11,74,38319,0
+BKTI.US,D,20251104,000000,72.505,73.88,71.01,73.14,38041,0
+BKTI.US,D,20251105,000000,72.825,74.41,71.0522,72.46,47552,0
+BKTI.US,D,20251106,000000,76.01,83.87,71.2,81.32,135903,0
+BKTI.US,D,20251107,000000,80.45,81.71,73.71,75.35,82990,0
+BKTI.US,D,20251110,000000,77.75,79.175,74.99,76.2,51574,0
+BKTI.US,D,20251111,000000,75.03,75.95,70.14,71.84,58403,0
+BKTI.US,D,20251112,000000,71.9,75.735,71.9,74.61,37989,0
+BKTI.US,D,20251113,000000,72.77,73.13,69.4,71,50407,0
+BKTI.US,D,20251114,000000,66.62,69.32,65,65.43,50987,0
+BKTI.US,D,20251117,000000,69.285,69.99,64.35,65.11,59474,0
+BKTI.US,D,20251118,000000,66.73,68.55,64.26,67.46,67234,0
+BKTI.US,D,20251119,000000,69.5,69.5,63.08,63.44,36962,0
+BKTI.US,D,20251120,000000,65.16,68.01,62.0001,62.56,57888,0
+BKTI.US,D,20251121,000000,63.77,63.77,60,63.08,56729,0
+BKTI.US,D,20251124,000000,63.08,66.41,63.08,65.78,34636,0
+BKTI.US,D,20251125,000000,66.725,67.79,65.5,67.26,43074,0
+BKTI.US,D,20251126,000000,65.5,67.35,63.575,63.97,39812,0
+BKTI.US,D,20251128,000000,64.27,65.04,62.81,63.99,13755,0
+BKTI.US,D,20251201,000000,63.41,66.47,62.5,64.23,52388,0
+BKTI.US,D,20251202,000000,65.51,66.02,61.935,63.77,34572,0
+BKTI.US,D,20251203,000000,64.9,65.425,62.57,64.87,26430,0
+BKTI.US,D,20251204,000000,64.35,66.72,64.35,65.95,26285,0
+BKTI.US,D,20251205,000000,64.03,66.64,64.03,66.02,44389,0
+BKTI.US,D,20251208,000000,66.05,68.07,66.02,66.98,45028,0
+BKTI.US,D,20251209,000000,67,70,66.9,70,31662,0
+BKTI.US,D,20251210,000000,68.955,73.55,68.955,73.55,55347,0
+BKTI.US,D,20251211,000000,71.08,78.23,71.08,78.17,55596,0
+BKTI.US,D,20251212,000000,76.775,77.9799,74,74.15,44103,0
+BKTI.US,D,20251215,000000,73.49,75.645,73.49,75.18,37417,0
+BKTI.US,D,20251216,000000,75.02,75.45,72.66,73.07,33508,0
+BKTI.US,D,20251217,000000,71.5,74.3,71.5,72.75,22517,0
+BKTI.US,D,20251218,000000,74,77.45,73.24,74.99,45498,0
+BKTI.US,D,20251219,000000,75.775,78.17,74.33,78.17,81845,0
+BKTI.US,D,20251222,000000,76.54,77.13,73.66,76.14,64234,0
+BKTI.US,D,20251223,000000,75.7933,77.59,75.02,75.66,30911,0
+BKTI.US,D,20251224,000000,76,76,74.125,74.55,10938,0
+BKTI.US,D,20251226,000000,74.165,75.61,73.49,74.38,30605,0
+BKTI.US,D,20251229,000000,73.5018,76.95,73.45,74.51,33854,0
+BKTI.US,D,20251230,000000,74.49,75.588,72.32,74.88,41056,0
+BKTI.US,D,20251231,000000,75.1856,76.06,74.015,74.59,24265,0
+BKTI.US,D,20260102,000000,74.065,75.48,72.81,75.17,41702,0
+BKTI.US,D,20260105,000000,75.76,79.81,73.4767,77.16,70773,0
+BKTI.US,D,20260106,000000,77.25,79.395,76.56,79.31,25208,0
+BKTI.US,D,20260107,000000,79.3,80.72,77.5,78.87,32796,0
+BKTI.US,D,20260108,000000,78.025,80.08,75.2,77.1,39356,0
+BKTI.US,D,20260109,000000,78.74,78.82,76.66,78.12,19211,0
+BKTI.US,D,20260112,000000,78,85.73,78,82.99,98521,0
+BKTI.US,D,20260113,000000,80.5,87.83,80.5,86.13,85634,0
+BKTI.US,D,20260114,000000,87.03,89.23,85.89,87.47,44320,0
+BKTI.US,D,20260115,000000,88.01,89.15,86.59,86.59,45136,0
+BKTI.US,D,20260116,000000,87.35,88.12,86.33,86.86,33989,0
+BKTI.US,D,20260120,000000,87.93,87.93,84.28,87.39,54018,0
+BKTI.US,D,20260121,000000,87.4,88.57,80.29,85.2,67678,0
+BKTI.US,D,20260122,000000,85.1,87.24,84.23,84.98,37471,0
+BKTI.US,D,20260123,000000,84.66,85.27,78.0001,79.2,59713,0
+BKTI.US,D,20260126,000000,80.7,82.205,74.46,75.83,53553,0
+BKTI.US,D,20260127,000000,76.19,79.445,76,78.99,26522,0
+BKTI.US,D,20260128,000000,79.3,80.52,77.94,79.21,30324,0
+BKTI.US,D,20260129,000000,78.4828,80.8333,78.0671,79.02,15657,0
+BKTI.US,D,20260130,000000,79.02,79.02,76.0516,76.28,29740,0
+BKTI.US,D,20260202,000000,76.46,78.98,75.992,76.86,27954,0
+BKTI.US,D,20260203,000000,77.04,78.53,75.155,78.53,42284,0
+BKTI.US,D,20260204,000000,77.3775,79.28,74.875,79.08,54517,0
+BKTI.US,D,20260205,000000,79.57,79.99,75.61,75.7,29963,0
+BKTI.US,D,20260206,000000,78,78.47,76.84,77.45,25175,0
+BKTI.US,D,20260209,000000,77,79.63,77,79.15,29287,0
+BKTI.US,D,20260210,000000,77.76,82.515,77.49,81.61,34474,0
+BKTI.US,D,20260211,000000,82.86,82.86,80.02,82.09,21754,0
+BKTI.US,D,20260212,000000,81.94,83.665,78.688,81.92,30631,0
+BKTI.US,D,20260213,000000,80.6411,84,79,82.53,29723,0
+BKTI.US,D,20260217,000000,80.405,83.42,76.3501,80.03,40460,0
+BKTI.US,D,20260218,000000,81.655,83.79,80.95,81.265,33704,0
diff --git a/daily/us/nysemkt stocks/bmnr.us.txt b/daily/us/nysemkt stocks/bmnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41b95c7c5659403dbf9975fb3133ab0d3c2ab5cc
--- /dev/null
+++ b/daily/us/nysemkt stocks/bmnr.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMNR.US,D,20250613,000000,4.96,5.51,4.82,4.96,113593,0
+BMNR.US,D,20250616,000000,5.207,5.23,4.5,4.75,70414,0
+BMNR.US,D,20250617,000000,4.72,5,4.6,4.82,105868,0
+BMNR.US,D,20250618,000000,4.5724,4.92,4.4,4.7,52470,0
+BMNR.US,D,20250620,000000,4.81,4.81,4.45,4.61,54185,0
+BMNR.US,D,20250623,000000,4.46,4.62,4.37,4.4,67475,0
+BMNR.US,D,20250624,000000,4.4,4.7928,4.37,4.42,45943,0
+BMNR.US,D,20250625,000000,4.35,4.649,4.3,4.37,12245,0
+BMNR.US,D,20250626,000000,4.26,4.58,3.92,4.42,26909,0
+BMNR.US,D,20250627,000000,4.21,4.57,4.0727,4.265,26994,0
+BMNR.US,D,20250630,000000,14.89,34.36,12.38,33.9,110196702,0
+BMNR.US,D,20250701,000000,51.9,74.8,41.2201,46,47104915,0
+BMNR.US,D,20250702,000000,51.525,63.58,41.5,58.5,24770405,0
+BMNR.US,D,20250703,000000,57.25,161,55,135,37559852,0
+BMNR.US,D,20250707,000000,105.4,124.58,92.5,107.48,18875606,0
+BMNR.US,D,20250708,000000,116.125,134.48,110.8432,111.5,16378706,0
+BMNR.US,D,20250709,000000,120.9799,126,57.01,66.72,22548954,0
+BMNR.US,D,20250710,000000,58.55,59,43.6,46.01,14756047,0
+BMNR.US,D,20250711,000000,52.035,52.2,38.02,40.62,9386261,0
+BMNR.US,D,20250714,000000,46.9,59,40.27,41.02,28576694,0
+BMNR.US,D,20250715,000000,43.81,43.98,39.1,39.96,12653266,0
+BMNR.US,D,20250716,000000,47.806,51.6799,44.12,44.8,44729799,0
+BMNR.US,D,20250717,000000,48.49,48.5899,40.1,41.9,28308440,0
+BMNR.US,D,20250718,000000,46.99,48,41.15,42.35,32630215,0
+BMNR.US,D,20250721,000000,44.875,46.8299,39.16,39.57,34070344,0
+BMNR.US,D,20250722,000000,41.545,42.66,37.1,40.33,27210913,0
+BMNR.US,D,20250723,000000,41.37,42.19,38.55,39.5,22067155,0
+BMNR.US,D,20250724,000000,40.445,45.7,38.3,41.75,50727659,0
+BMNR.US,D,20250725,000000,41.4,42.19,38.77,39.8,29196778,0
+BMNR.US,D,20250728,000000,41.325,41.49,34.39,35.11,48779532,0
+BMNR.US,D,20250729,000000,32.1174,34.52,30.6,32,49104971,0
+BMNR.US,D,20250730,000000,33.065,36.72,32.74,34.4,39294610,0
+BMNR.US,D,20250731,000000,35.88,36.68,33.71,34.64,25853152,0
+BMNR.US,D,20250801,000000,32.945,33.54,30.3,31.68,31156159,0
+BMNR.US,D,20250804,000000,32.96,33.9299,30.94,31.13,35928327,0
+BMNR.US,D,20250805,000000,31.555,33.87,30.67,33.3,25646925,0
+BMNR.US,D,20250806,000000,32.98,39.28,31.85,38.47,46866148,0
+BMNR.US,D,20250807,000000,41.5,43.45,39.69,41.28,65922051,0
+BMNR.US,D,20250808,000000,43.14,54.43,42.63,51.43,92117439,0
+BMNR.US,D,20250811,000000,57.96,70,56.5,58.98,147160744,0
+BMNR.US,D,20250812,000000,64.66,67.5868,55.62,62.44,129641943,0
+BMNR.US,D,20250813,000000,67.125,71.74,60.3,61.63,107425083,0
+BMNR.US,D,20250814,000000,58.415,63.75,57.18,60.45,70142513,0
+BMNR.US,D,20250815,000000,60.84,61,54.1,57.81,59864234,0
+BMNR.US,D,20250818,000000,55.65,57.3,52.65,54.87,47985488,0
+BMNR.US,D,20250819,000000,54.6645,55.2999,47.77,49.78,50724589,0
+BMNR.US,D,20250820,000000,50.27,52.42,47.25,52.06,53584454,0
+BMNR.US,D,20250821,000000,50.01,51.33,47.73,47.73,37030748,0
+BMNR.US,D,20250822,000000,47.885,55.74,47.02,53.49,83415647,0
+BMNR.US,D,20250825,000000,52.675,55.01,49.28,49.6,54505097,0
+BMNR.US,D,20250826,000000,50.38,51.25,48.5469,49.95,45703723,0
+BMNR.US,D,20250827,000000,48.5759,49.1,44.52,46.03,65636508,0
+BMNR.US,D,20250828,000000,47.02,48,45.15,45.57,37734113,0
+BMNR.US,D,20250829,000000,45.31,46.23,43.4501,43.62,34396929,0
+BMNR.US,D,20250902,000000,43.175,45.05,41.77,42.49,36127326,0
+BMNR.US,D,20250903,000000,43.752,46.11,43.03,44.86,40496326,0
+BMNR.US,D,20250904,000000,43.5591,43.86,40.41,42.19,42147743,0
+BMNR.US,D,20250905,000000,43.89,44.27,39.7,42.04,42793521,0
+BMNR.US,D,20250908,000000,42.115,44.5,41.92,43.79,37762020,0
+BMNR.US,D,20250909,000000,45.355,45.52,43.45,44.6,27443589,0
+BMNR.US,D,20250910,000000,46.12,49.12,45.15,45.6,41452820,0
+BMNR.US,D,20250911,000000,46.8,50.1,46.1,47.79,39137881,0
+BMNR.US,D,20250912,000000,49.9589,55.29,48.31,55.09,67519982,0
+BMNR.US,D,20250915,000000,53.81,54.5,50.71,53.11,50940009,0
+BMNR.US,D,20250916,000000,53.615,57.01,50.9,55.93,53107760,0
+BMNR.US,D,20250917,000000,55.995,58.47,52.6,57.07,63418394,0
+BMNR.US,D,20250918,000000,59.395,63.53,58.8,59.96,64933681,0
+BMNR.US,D,20250919,000000,60.01,64.25,59.12,61.29,70773114,0
+BMNR.US,D,20250922,000000,58.305,59.28,54.49,55.1,65584979,0
+BMNR.US,D,20250923,000000,56.78,57.55,52.76,54.49,42224291,0
+BMNR.US,D,20250924,000000,55.09,55.5,51.53,51.92,42314226,0
+BMNR.US,D,20250925,000000,49,50.955,47.21,49.57,50484683,0
+BMNR.US,D,20250926,000000,49.61,51.37,47.31,50.5,40936211,0
+BMNR.US,D,20250929,000000,52.13,54.6,51.7,53.22,60535847,0
+BMNR.US,D,20250930,000000,51.85,52.5,50.65,51.93,32520593,0
+BMNR.US,D,20251001,000000,54.27,54.4636,51.7,52.36,40766602,0
+BMNR.US,D,20251002,000000,53.94,56.5,52.755,56.5,53494947,0
+BMNR.US,D,20251003,000000,57.25,57.82,54.9,56.65,49535300,0
+BMNR.US,D,20251006,000000,59.52,63.22,58.93,63.22,64816237,0
+BMNR.US,D,20251007,000000,64.98,65.6,58.58,59.2,69952234,0
+BMNR.US,D,20251008,000000,60.53,61.01,57.12,60,51600547,0
+BMNR.US,D,20251009,000000,59,59.31,56.51,59.1,40909657,0
+BMNR.US,D,20251010,000000,59.29,60.94,52.365,52.47,67895848,0
+BMNR.US,D,20251013,000000,54.2094,56.85,52.7,56.85,41456565,0
+BMNR.US,D,20251014,000000,52.7307,54.7871,52.02,52.92,41803045,0
+BMNR.US,D,20251015,000000,54.165,54.27,51.06,53.8,41594757,0
+BMNR.US,D,20251016,000000,54.525,56.1,51,51.08,35439371,0
+BMNR.US,D,20251017,000000,49.92,51.05,48.51,49.85,38948494,0
+BMNR.US,D,20251020,000000,52.7,54.36,51.8,53.8,31801841,0
+BMNR.US,D,20251021,000000,52.785,55.19,51.6201,51.85,34394329,0
+BMNR.US,D,20251022,000000,50.8605,51.04,46.56,48.03,36926920,0
+BMNR.US,D,20251023,000000,48.62,49.6,47.825,49.19,21443592,0
+BMNR.US,D,20251024,000000,50.98,51.62,49.94,50.41,23551097,0
+BMNR.US,D,20251027,000000,53.596,54.54,51.77,53.71,35554788,0
+BMNR.US,D,20251028,000000,53.1203,54.0299,52.4,52.54,23616782,0
+BMNR.US,D,20251029,000000,52.0501,52.23,48.88,49.76,31752998,0
+BMNR.US,D,20251030,000000,48.0782,48.44,44.47,44.55,41374194,0
+BMNR.US,D,20251031,000000,46.78,47.3757,45.17,46.65,22862524,0
+BMNR.US,D,20251103,000000,44.75,44.88,42.49,42.86,35980765,0
+BMNR.US,D,20251104,000000,40.5201,43.02,39.3205,39.46,46705214,0
+BMNR.US,D,20251105,000000,41.29,42.58,40.28,41.42,34359905,0
+BMNR.US,D,20251106,000000,40.635,40.7078,37.1201,37.37,38672104,0
+BMNR.US,D,20251107,000000,37.2655,40.49,35.79,40.23,45751687,0
+BMNR.US,D,20251110,000000,43.42,43.77,40.96,41.15,40321082,0
+BMNR.US,D,20251111,000000,40.635,41.43,38.43,39.59,22499775,0
+BMNR.US,D,20251112,000000,41.06,41.2506,39.3,40.57,28409911,0
+BMNR.US,D,20251113,000000,39.9,40.13,36.05,36.57,41175380,0
+BMNR.US,D,20251114,000000,35.035,36.04,33.545,34.4,50642144,0
+BMNR.US,D,20251117,000000,33.655,34.37,30.12,30.95,58609557,0
+BMNR.US,D,20251118,000000,30.845,33.39,30.47,32.28,52662668,0
+BMNR.US,D,20251119,000000,31.6911,32.38,28.75,29.18,50636786,0
+BMNR.US,D,20251120,000000,30.24,30.38,25.95,26.02,62020732,0
+BMNR.US,D,20251121,000000,26.02,26.77,24.33,26,55092475,0
+BMNR.US,D,20251124,000000,26.94,31.5299,26.46,31.1,72025974,0
+BMNR.US,D,20251125,000000,29.98,31,28.67,28.91,49691904,0
+BMNR.US,D,20251126,000000,30.26,32.45,29.36,31.74,53469396,0
+BMNR.US,D,20251128,000000,33.5875,35.2,32.03,33.12,51366483,0
+BMNR.US,D,20251201,000000,30.4103,30.9,28.81,28.94,64694676,0
+BMNR.US,D,20251202,000000,30.67,32.81,30.5,31.91,60475193,0
+BMNR.US,D,20251203,000000,33.2001,34.37,32.1,33.66,56861704,0
+BMNR.US,D,20251204,000000,33.33,36.32,32.51,36.32,48483896,0
+BMNR.US,D,20251205,000000,35.15,36.63,34.01,34.06,47048094,0
+BMNR.US,D,20251208,000000,35.2955,35.94,33.8,35.84,41072456,0
+BMNR.US,D,20251209,000000,35.01,39.79,34.66,39.21,60351290,0
+BMNR.US,D,20251210,000000,39.01,42.085,38.436,40.4,53349974,0
+BMNR.US,D,20251211,000000,38.8,39.4676,37.6609,38.38,41639219,0
+BMNR.US,D,20251212,000000,38.5,38.8,34.74,34.86,51648889,0
+BMNR.US,D,20251215,000000,34.56,34.84,30.7601,30.95,61583560,0
+BMNR.US,D,20251216,000000,30.8337,31.7575,30.37,31.39,40973166,0
+BMNR.US,D,20251217,000000,31.24,32.225,29.14,29.32,55921682,0
+BMNR.US,D,20251218,000000,31.19,31.72,28.4,28.43,52809780,0
+BMNR.US,D,20251219,000000,29.95,31.61,29.59,31.36,62526807,0
+BMNR.US,D,20251222,000000,32.645,32.78,30.5,31.09,41181852,0
+BMNR.US,D,20251223,000000,30.0107,30.32,28.94,29.78,35790479,0
+BMNR.US,D,20251224,000000,29.17,29.53,28.74,29.35,21546687,0
+BMNR.US,D,20251226,000000,29.425,29.5,27.9,28.31,32663972,0
+BMNR.US,D,20251229,000000,28.02,29.62,27.96,28.54,28409727,0
+BMNR.US,D,20251230,000000,28.625,29.19,27.57,27.72,30680986,0
+BMNR.US,D,20251231,000000,28.08,28.08,26.84,27.15,33878432,0
+BMNR.US,D,20260102,000000,28.005,31.26,27.46,31.19,58445139,0
+BMNR.US,D,20260105,000000,32.385,33.78,31.92,33.35,54163780,0
+BMNR.US,D,20260106,000000,33.975,34.04,31.38,32.33,42062363,0
+BMNR.US,D,20260107,000000,31.64,31.89,30.23,30.36,39821663,0
+BMNR.US,D,20260108,000000,29.555,31.665,29.16,31.28,39942424,0
+BMNR.US,D,20260109,000000,30.6608,31.68,29.61,30.06,37670304,0
+BMNR.US,D,20260112,000000,29.95,31.54,29.71,31.13,33629529,0
+BMNR.US,D,20260113,000000,31.51,32.24,30.955,31.22,42165482,0
+BMNR.US,D,20260114,000000,32.16,34.39,31.74,32.66,68448290,0
+BMNR.US,D,20260115,000000,33.025,33.15,30.785,30.87,46884222,0
+BMNR.US,D,20260116,000000,30.865,31.49,29.78,31.16,44329021,0
+BMNR.US,D,20260120,000000,28.815,29.3,28.04,28.24,51116915,0
+BMNR.US,D,20260121,000000,28.37,29.45,26.76,29.35,51539740,0
+BMNR.US,D,20260122,000000,29.39,29.63,28.32,28.9,32774379,0
+BMNR.US,D,20260123,000000,28.5675,29.76,27.94,28.8,28633841,0
+BMNR.US,D,20260126,000000,27.78,28.74,27.54,27.8,32814326,0
+BMNR.US,D,20260127,000000,27.865,29.475,27.72,29.33,31650931,0
+BMNR.US,D,20260128,000000,29.79,30.5499,29.46,29.63,34159002,0
+BMNR.US,D,20260129,000000,28.6604,28.73,26.02,26.7,58389772,0
+BMNR.US,D,20260130,000000,26,26.515,24.55,25.1,45469431,0
+BMNR.US,D,20260202,000000,22.875,24.08,22.58,22.8,54839801,0
+BMNR.US,D,20260203,000000,23.05,23.0907,21.0401,22.35,47026201,0
+BMNR.US,D,20260204,000000,21.755,21.98,19.9,20.3,55408019,0
+BMNR.US,D,20260205,000000,19.27,20.07,17.19,17.4,75287182,0
+BMNR.US,D,20260206,000000,18.775,20.7,18.7,20.47,74458617,0
+BMNR.US,D,20260209,000000,19.41,21.7499,19.33,21.45,48465701,0
+BMNR.US,D,20260210,000000,20.705,21.27,19.95,19.95,39536462,0
+BMNR.US,D,20260211,000000,20.43,20.56,19.02,19.47,33392361,0
+BMNR.US,D,20260212,000000,20.02,20.06,18.68,19.74,39889835,0
+BMNR.US,D,20260213,000000,20.305,21.595,20.0435,20.96,49138849,0
+BMNR.US,D,20260217,000000,20.555,20.68,19.77,20.15,30266339,0
+BMNR.US,D,20260218,000000,20.0799,20.67,19.585,19.82,31063876,0
diff --git a/daily/us/nysemkt stocks/bq.us.txt b/daily/us/nysemkt stocks/bq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f8f85ce3dbe5db96ec180ce96f839a0621dddc8
--- /dev/null
+++ b/daily/us/nysemkt stocks/bq.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BQ.US,D,20200930,000000,1875,1955.62,1218.75,1350,34481,0
+BQ.US,D,20201001,000000,1333.12,1333.12,1126.87,1207.5,5462.4,0
+BQ.US,D,20201002,000000,1117.5,1215,1063.12,1164.37,2458.46,0
+BQ.US,D,20201005,000000,1141.87,1218.75,1122.37,1162.5,5693.32,0
+BQ.US,D,20201006,000000,1162.5,1200,1128.77,1149.37,1829.37,0
+BQ.US,D,20201007,000000,1134.37,1162.5,1126.87,1149.37,1194.52,0
+BQ.US,D,20201008,000000,1141.87,1200,1141.87,1173.75,2390.54,0
+BQ.US,D,20201009,000000,1162.5,1310.62,1162.5,1276.87,4931.81,0
+BQ.US,D,20201012,000000,1310.62,1316.25,1250.62,1265.62,1232.06,0
+BQ.US,D,20201013,000000,1230,1234.2,1143.9,1151.25,1319.39,0
+BQ.US,D,20201014,000000,1185,1278.75,1184.06,1243.12,2017.59,0
+BQ.US,D,20201015,000000,1243.12,1243.12,1156.18,1181.25,1581.01,0
+BQ.US,D,20201016,000000,1188.75,1215,1155,1156.87,759.568,0
+BQ.US,D,20201019,000000,1160.62,1190.62,1110,1149.37,2416.65,0
+BQ.US,D,20201020,000000,1162.5,1162.5,1125,1126.87,988.88,0
+BQ.US,D,20201021,000000,1143.75,1143.75,1095,1098.75,1485.37,0
+BQ.US,D,20201022,000000,1111.87,1111.87,1078.12,1095,696.768,0
+BQ.US,D,20201023,000000,1106.25,1106.25,1050,1066.87,691.968,0
+BQ.US,D,20201026,000000,1048.12,1048.12,993.75,995.625,987.802,0
+BQ.US,D,20201027,000000,1006.87,1006.87,940.012,956.25,802.074,0
+BQ.US,D,20201028,000000,941.25,941.25,810,841.875,1547.05,0
+BQ.US,D,20201029,000000,840,874.687,817.5,825,1139.07,0
+BQ.US,D,20201030,000000,825,858.75,787.5,802.5,1128.97,0
+BQ.US,D,20201102,000000,811.875,892.5,811.875,862.5,791.877,0
+BQ.US,D,20201103,000000,875.625,875.625,841.575,862.5,317.712,0
+BQ.US,D,20201104,000000,881.25,890.625,761.25,776.25,1628.28,0
+BQ.US,D,20201105,000000,795,820.312,780,809.25,357.621,0
+BQ.US,D,20201106,000000,819.375,819.375,787.519,815.625,360.25,0
+BQ.US,D,20201109,000000,853.125,871.875,828.75,870,827.424,0
+BQ.US,D,20201110,000000,900,1113.75,892.5,1010.62,5908.59,0
+BQ.US,D,20201111,000000,1048.12,1048.12,960,1020,1825.87,0
+BQ.US,D,20201112,000000,982.5,1010.62,957.187,997.5,971.504,0
+BQ.US,D,20201113,000000,1021.87,1050,982.5,1023.75,1194.41,0
+BQ.US,D,20201116,000000,1093.12,1109.66,965.625,984.375,2722.95,0
+BQ.US,D,20201117,000000,984.375,984.375,946.875,963.75,567.952,0
+BQ.US,D,20201118,000000,956.25,980.625,948.75,961.875,550.842,0
+BQ.US,D,20201119,000000,937.5,986.25,913.125,918.75,1252.77,0
+BQ.US,D,20201120,000000,918.75,935.625,900,930,413.232,0
+BQ.US,D,20201123,000000,930,950.625,881.25,896.25,874.645,0
+BQ.US,D,20201124,000000,881.25,937.5,862.5,930,762.357,0
+BQ.US,D,20201125,000000,935.625,1166.25,889.687,1140,6725.46,0
+BQ.US,D,20201127,000000,1181.25,1265.62,1059.37,1239.37,5569.88,0
+BQ.US,D,20201130,000000,1237.5,1258.12,1134.37,1241.25,2599.37,0
+BQ.US,D,20201201,000000,1275,1293.75,1190.62,1243.12,2104.32,0
+BQ.US,D,20201202,000000,1200,1280.62,1173.75,1243.12,1685.8,0
+BQ.US,D,20201203,000000,1215,1230,1132.5,1136.25,1887.41,0
+BQ.US,D,20201204,000000,1140,1156.87,1087.5,1087.5,1608.68,0
+BQ.US,D,20201207,000000,1087.5,1133.14,1068.75,1106.25,999.578,0
+BQ.US,D,20201208,000000,1117.5,1117.91,1003.12,1018.12,1640.74,0
+BQ.US,D,20201209,000000,1027.5,1027.5,915,922.5,2658.88,0
+BQ.US,D,20201210,000000,930,975,922.5,930,1024.23,0
+BQ.US,D,20201211,000000,918.75,930,885,892.5,742.474,0
+BQ.US,D,20201214,000000,894.375,918.75,866.25,877.5,837.333,0
+BQ.US,D,20201215,000000,896.25,900,864.375,898.125,809.834,0
+BQ.US,D,20201216,000000,903.75,914.062,886.875,898.125,965.808,0
+BQ.US,D,20201217,000000,937.5,1421.25,928.125,1312.5,22550,0
+BQ.US,D,20201218,000000,1303.12,1312.5,1128.75,1190.62,8052.7,0
+BQ.US,D,20201221,000000,1143.75,1263.75,1115.62,1128.75,4026.28,0
+BQ.US,D,20201222,000000,1143.75,1257.94,1134.37,1170,3336.83,0
+BQ.US,D,20201223,000000,1170,1462.5,1125,1351.87,12040.5,0
+BQ.US,D,20201224,000000,1318.12,1346.25,1162.5,1216.87,2849.65,0
+BQ.US,D,20201228,000000,1226.25,1303.12,1205.62,1205.62,2263.01,0
+BQ.US,D,20201229,000000,1205.62,1219.69,1040.62,1051.87,3353,0
+BQ.US,D,20201230,000000,1085.62,1085.62,943.125,952.5,3766.07,0
+BQ.US,D,20201231,000000,1031.25,1044.37,963.75,976.875,3389.78,0
+BQ.US,D,20210104,000000,1012.5,1036.87,956.25,990,1685.23,0
+BQ.US,D,20210105,000000,993.75,1083.75,976.875,1072.5,1899.48,0
+BQ.US,D,20210106,000000,1048.12,1153.12,1038.75,1050,1679.16,0
+BQ.US,D,20210107,000000,1065,1123.12,1065,1095,991.509,0
+BQ.US,D,20210108,000000,1098.75,1098.75,1003.12,1048.12,1702.2,0
+BQ.US,D,20210111,000000,1005,1036.87,987.225,1023.75,949.552,0
+BQ.US,D,20210112,000000,1044.37,1218.75,999.375,1179.37,4540.65,0
+BQ.US,D,20210113,000000,1248.75,1290,1125,1164.37,1579.93,0
+BQ.US,D,20210114,000000,1179.37,1290,1160.62,1263.75,2732.47,0
+BQ.US,D,20210115,000000,1275,1284.36,1177.5,1231.87,1903.4,0
+BQ.US,D,20210119,000000,1312.5,1440,1258.12,1306.87,9994.52,0
+BQ.US,D,20210120,000000,1312.5,1751.25,1295.62,1689.37,15753,0
+BQ.US,D,20210121,000000,1642.5,1950,1518.75,1785,34069.7,0
+BQ.US,D,20210122,000000,1863.75,2040,1674.37,1811.25,16016.6,0
+BQ.US,D,20210125,000000,1846.87,2006.25,1413.75,1910.62,12788.2,0
+BQ.US,D,20210126,000000,2032.5,2126.25,1910.62,1998.75,12407.5,0
+BQ.US,D,20210127,000000,1839.37,1921.87,1650,1687.5,5170.84,0
+BQ.US,D,20210128,000000,1736.25,1778.72,1631.25,1698.75,1861.55,0
+BQ.US,D,20210129,000000,1719.37,1875,1615.35,1661.25,3048.37,0
+BQ.US,D,20210201,000000,1680,2128.12,1614.37,2021.25,7075.59,0
+BQ.US,D,20210202,000000,2062.5,2188.12,1908.75,1968.75,7519.46,0
+BQ.US,D,20210203,000000,2010,2031.69,1912.5,1976.25,3233.72,0
+BQ.US,D,20210204,000000,2015.62,2306.25,1991.25,2306.25,9892.44,0
+BQ.US,D,20210205,000000,2390.62,2407.5,2045.62,2096.25,8535.02,0
+BQ.US,D,20210208,000000,2169.37,2334.36,2133.75,2283.75,3310.93,0
+BQ.US,D,20210209,000000,2253.75,2390.4,2143.12,2148.75,4058.27,0
+BQ.US,D,20210210,000000,2173.12,2216.91,1886.25,1955.62,6944.88,0
+BQ.US,D,20210211,000000,2002.5,2016,1865.62,1905,2782.46,0
+BQ.US,D,20210212,000000,1905,1961.25,1702.5,1875,7205.43,0
+BQ.US,D,20210216,000000,1899.37,1905,1687.5,1687.5,5003.44,0
+BQ.US,D,20210217,000000,1751.25,1918.12,1689.37,1708.12,4897.87,0
+BQ.US,D,20210218,000000,1691.25,1734.37,1566.56,1612.5,5265.92,0
+BQ.US,D,20210219,000000,1603.12,1783.12,1603.12,1783.12,5620.22,0
+BQ.US,D,20210222,000000,1762.5,1762.5,1590,1605,4119.42,0
+BQ.US,D,20210223,000000,1524.37,1530,1290,1475.62,5235.1,0
+BQ.US,D,20210224,000000,1438.12,1556.25,1408.12,1503.75,2783.96,0
+BQ.US,D,20210225,000000,1475.62,1513.12,1387.5,1421.25,2119,0
+BQ.US,D,20210226,000000,1359.37,1473.75,1196.25,1325.62,4417.02,0
+BQ.US,D,20210301,000000,1387.5,1404.37,1276.87,1363.12,2273.68,0
+BQ.US,D,20210302,000000,1406.25,1498.12,1331.25,1353.75,2040.27,0
+BQ.US,D,20210303,000000,1485,1490.62,1010.62,1117.5,6580.3,0
+BQ.US,D,20210304,000000,1170,1194.37,832.5,961.875,9986.73,0
+BQ.US,D,20210305,000000,995.625,1252.5,900,1025.62,12752.5,0
+BQ.US,D,20210308,000000,1003.12,1170,960,1053.75,6668.81,0
+BQ.US,D,20210309,000000,1068.75,1162.5,937.5,1029.37,9949.38,0
+BQ.US,D,20210310,000000,1042.5,1111.87,1012.5,1036.87,2722.64,0
+BQ.US,D,20210311,000000,1031.25,1190.62,1031.25,1179.37,12969.1,0
+BQ.US,D,20210312,000000,1110,1224.26,1087.5,1132.5,6053.74,0
+BQ.US,D,20210315,000000,1125,1153.12,1070.62,1110,2484.63,0
+BQ.US,D,20210316,000000,1147.5,1179.37,1074.37,1096.87,3453.36,0
+BQ.US,D,20210317,000000,1096.87,1162.5,1072.95,1141.87,2243.33,0
+BQ.US,D,20210318,000000,1108.12,1188.75,1081.87,1091.25,2164.46,0
+BQ.US,D,20210319,000000,1104.37,1134.37,1093.12,1100.62,1602.46,0
+BQ.US,D,20210322,000000,1125,1136.25,1075.31,1100.62,2327.95,0
+BQ.US,D,20210323,000000,1087.5,1115.62,1006.87,1016.25,2304.12,0
+BQ.US,D,20210324,000000,1023.75,1031.92,901.875,901.875,2930.09,0
+BQ.US,D,20210325,000000,875.625,1012.5,862.519,984.375,2871.52,0
+BQ.US,D,20210326,000000,971.25,1014.37,885,935.625,2529.37,0
+BQ.US,D,20210329,000000,954.375,1040.62,941.25,1023.75,1797.78,0
+BQ.US,D,20210330,000000,1006.87,1033.12,975.187,1010.62,1247.71,0
+BQ.US,D,20210331,000000,1027.5,1083.75,999.375,1044.37,1511.87,0
+BQ.US,D,20210401,000000,1087.5,1123.12,1050,1119.37,1673.36,0
+BQ.US,D,20210405,000000,1100.62,1153.12,1063.12,1106.25,1491.09,0
+BQ.US,D,20210406,000000,1102.5,1117.5,1070.62,1076.25,1085.24,0
+BQ.US,D,20210407,000000,1072.5,1085.62,1016.25,1031.25,722.778,0
+BQ.US,D,20210408,000000,1065,1087.5,991.875,1005,1162.81,0
+BQ.US,D,20210409,000000,997.5,1029.37,990,991.875,631.605,0
+BQ.US,D,20210412,000000,991.875,1026.56,967.5,967.5,968.57,0
+BQ.US,D,20210413,000000,956.25,993.75,952.5,976.875,659.578,0
+BQ.US,D,20210414,000000,982.5,1006.87,960,969.375,497.306,0
+BQ.US,D,20210415,000000,969.375,991.875,877.5,900,2178.4,0
+BQ.US,D,20210416,000000,898.125,937.5,843.75,911.25,1676.64,0
+BQ.US,D,20210419,000000,907.5,935.606,862.5,862.5,653.242,0
+BQ.US,D,20210420,000000,866.25,877.5,787.5,806.25,1420.75,0
+BQ.US,D,20210421,000000,796.875,886.875,796.875,883.125,704.778,0
+BQ.US,D,20210422,000000,883.125,928.125,862.5,894.375,973.712,0
+BQ.US,D,20210423,000000,879.375,946.875,879.375,941.25,821.194,0
+BQ.US,D,20210426,000000,946.875,1031.25,928.125,950.625,10504.3,0
+BQ.US,D,20210427,000000,943.125,958.125,887.812,937.5,853.712,0
+BQ.US,D,20210428,000000,937.5,941.775,911.25,933.75,545.664,0
+BQ.US,D,20210429,000000,941.25,950.194,888.75,890.625,718.72,0
+BQ.US,D,20210430,000000,871.875,916.537,868.125,879.375,395.466,0
+BQ.US,D,20210503,000000,881.25,920.625,849.375,849.375,1377.7,0
+BQ.US,D,20210504,000000,847.5,858.919,806.25,825,762.8,0
+BQ.US,D,20210505,000000,841.875,843.75,806.25,806.25,191.328,0
+BQ.US,D,20210506,000000,806.25,851.25,791.925,817.5,1003.58,0
+BQ.US,D,20210507,000000,806.25,836.25,796.875,796.875,429.973,0
+BQ.US,D,20210510,000000,793.125,819.375,772.5,783.75,860.954,0
+BQ.US,D,20210511,000000,770.625,825,693.75,772.5,1675.59,0
+BQ.US,D,20210512,000000,763.125,821.25,750,765,796.912,0
+BQ.US,D,20210513,000000,761.25,785.625,693.75,703.125,1118.16,0
+BQ.US,D,20210514,000000,703.125,740.625,703.125,708.75,912.464,0
+BQ.US,D,20210517,000000,729.375,736.875,675,699.375,915.877,0
+BQ.US,D,20210518,000000,695.625,758.437,693.75,744.375,779.114,0
+BQ.US,D,20210519,000000,721.875,744.375,718.125,729.375,659.258,0
+BQ.US,D,20210520,000000,735,768.75,725.625,736.875,630.192,0
+BQ.US,D,20210521,000000,750,763.125,710.625,710.625,1051.43,0
+BQ.US,D,20210524,000000,712.5,735,675,725.625,1278.22,0
+BQ.US,D,20210525,000000,744.375,825,735,787.5,1266.52,0
+BQ.US,D,20210526,000000,768.75,853.125,731.25,830.625,1727.04,0
+BQ.US,D,20210527,000000,836.25,843.75,763.125,780,915.488,0
+BQ.US,D,20210528,000000,781.875,800.625,763.125,766.875,554.874,0
+BQ.US,D,20210601,000000,804.375,806.25,772.519,802.5,895.664,0
+BQ.US,D,20210602,000000,800.625,829.856,800.625,811.875,622.053,0
+BQ.US,D,20210603,000000,793.125,935.625,791.269,913.125,1806.83,0
+BQ.US,D,20210604,000000,918.75,993.75,862.5,862.5,1548.14,0
+BQ.US,D,20210607,000000,864.375,922.5,864.375,918.75,484.384,0
+BQ.US,D,20210608,000000,928.125,928.125,865.781,915,854.693,0
+BQ.US,D,20210609,000000,915,935.625,853.125,900,1156.42,0
+BQ.US,D,20210610,000000,888.75,902.812,845.625,853.125,886.661,0
+BQ.US,D,20210611,000000,870,918.75,862.5,875.625,476.81,0
+BQ.US,D,20210614,000000,892.5,1005,886.875,961.875,1930.91,0
+BQ.US,D,20210615,000000,965.625,991.875,890.625,903.75,762.037,0
+BQ.US,D,20210616,000000,933.75,993.75,922.5,963.75,2437.41,0
+BQ.US,D,20210617,000000,984.375,1078.12,975,1057.5,4797.37,0
+BQ.US,D,20210618,000000,1044.37,1166.25,1040.62,1096.87,4933.24,0
+BQ.US,D,20210621,000000,1098.75,1106.25,1008.75,1036.87,2807.33,0
+BQ.US,D,20210622,000000,1036.87,1048.12,933.75,937.5,3576.29,0
+BQ.US,D,20210623,000000,948.75,971.25,909.375,943.125,1484.98,0
+BQ.US,D,20210624,000000,952.5,967.5,911.25,922.5,1779.07,0
+BQ.US,D,20210625,000000,922.5,952.5,890.625,915,1506.57,0
+BQ.US,D,20210628,000000,915,926.25,823.125,849.375,3862.62,0
+BQ.US,D,20210629,000000,845.625,898.125,798.919,883.125,2305.29,0
+BQ.US,D,20210630,000000,886.875,894.356,827.175,841.875,1616.92,0
+BQ.US,D,20210701,000000,832.5,854.062,795.937,815.625,2284.06,0
+BQ.US,D,20210702,000000,828.75,828.75,791.25,813.75,802.586,0
+BQ.US,D,20210706,000000,806.25,810,759.375,802.5,1510.38,0
+BQ.US,D,20210707,000000,802.5,815.194,755.625,785.625,924.192,0
+BQ.US,D,20210708,000000,755.625,781.875,740.625,778.125,1055.74,0
+BQ.US,D,20210709,000000,785.625,810,753.75,787.5,2053.97,0
+BQ.US,D,20210712,000000,791.25,795,756.562,768.75,677.141,0
+BQ.US,D,20210713,000000,766.875,817.5,766.875,787.5,1213.07,0
+BQ.US,D,20210714,000000,802.5,804.356,710.625,718.125,1171.25,0
+BQ.US,D,20210715,000000,720,746.25,703.125,721.875,675.845,0
+BQ.US,D,20210716,000000,731.25,766.875,708.75,729.375,665.472,0
+BQ.US,D,20210719,000000,708.75,740.625,701.25,735,479.637,0
+BQ.US,D,20210720,000000,738.75,793.125,716.25,776.25,510.037,0
+BQ.US,D,20210721,000000,776.25,800.625,771.562,781.875,646.981,0
+BQ.US,D,20210722,000000,789.375,790.312,765,774.375,485.861,0
+BQ.US,D,20210723,000000,755.625,772.5,720,740.625,2115.07,0
+BQ.US,D,20210726,000000,720,720,630,631.875,2131.39,0
+BQ.US,D,20210727,000000,609.375,615,508.125,525,5037.1,0
+BQ.US,D,20210728,000000,545.625,575.625,527.006,551.25,2677.49,0
+BQ.US,D,20210729,000000,555,562.5,534.375,545.625,1276.3,0
+BQ.US,D,20210730,000000,528.75,555.937,525,530.625,805.914,0
+BQ.US,D,20210802,000000,541.875,568.125,530.625,560.625,702.96,0
+BQ.US,D,20210803,000000,566.25,566.25,534.375,541.875,551.813,0
+BQ.US,D,20210804,000000,543.75,566.231,540,556.875,1142.58,0
+BQ.US,D,20210805,000000,547.5,560.625,541.875,553.125,996.906,0
+BQ.US,D,20210806,000000,551.25,560.625,538.125,556.875,341.248,0
+BQ.US,D,20210809,000000,558.75,558.75,545.625,553.125,622.661,0
+BQ.US,D,20210810,000000,555,562.5,521.25,525,980.416,0
+BQ.US,D,20210811,000000,525,534.375,511.875,525,445.173,0
+BQ.US,D,20210812,000000,513.75,515.625,470.625,487.5,1145.44,0
+BQ.US,D,20210813,000000,487.5,488.437,472.5,480,445.813,0
+BQ.US,D,20210816,000000,489.375,504.375,468.75,496.875,652.917,0
+BQ.US,D,20210817,000000,511.875,511.875,476.869,485.625,567.781,0
+BQ.US,D,20210818,000000,485.625,506.25,476.25,498.75,571.344,0
+BQ.US,D,20210819,000000,487.5,500.625,455.625,470.625,1068.53,0
+BQ.US,D,20210820,000000,503.156,508.125,484.687,487.5,784.816,0
+BQ.US,D,20210823,000000,498.75,528.75,481.875,525,1629.29,0
+BQ.US,D,20210824,000000,528.75,586.875,528.75,577.5,2216.77,0
+BQ.US,D,20210825,000000,577.5,577.5,543.75,547.5,604.144,0
+BQ.US,D,20210826,000000,510,547.5,498.75,528.75,1785.28,0
+BQ.US,D,20210827,000000,528.75,528.75,496.875,508.125,1204.6,0
+BQ.US,D,20210830,000000,510,515.625,489.375,496.875,487.392,0
+BQ.US,D,20210831,000000,496.875,517.5,489.375,504.375,781.861,0
+BQ.US,D,20210901,000000,510,530.625,509.287,526.875,565.493,0
+BQ.US,D,20210902,000000,532.5,534.375,507.187,515.625,804.469,0
+BQ.US,D,20210903,000000,508.125,521.25,496.894,508.125,492.928,0
+BQ.US,D,20210907,000000,510,524.981,491.25,508.125,951.226,0
+BQ.US,D,20210908,000000,506.25,510,470.625,491.25,486.576,0
+BQ.US,D,20210909,000000,485.625,520.05,485.625,519.375,663.968,0
+BQ.US,D,20210910,000000,526.875,545.625,508.125,515.625,633.616,0
+BQ.US,D,20210913,000000,510,521.062,491.25,491.25,522.053,0
+BQ.US,D,20210914,000000,491.25,508.125,487.5,502.5,387.493,0
+BQ.US,D,20210915,000000,496.875,508.125,472.5,478.125,414.629,0
+BQ.US,D,20210916,000000,472.5,487.5,459.975,483.75,469.696,0
+BQ.US,D,20210917,000000,498.75,504.375,472.5,504.375,618.016,0
+BQ.US,D,20210920,000000,476.25,495,450,455.625,707.578,0
+BQ.US,D,20210921,000000,455.625,455.625,429.375,436.875,908.666,0
+BQ.US,D,20210922,000000,436.875,440.625,425.625,429.375,395.813,0
+BQ.US,D,20210923,000000,431.25,435,421.875,423.75,449.989,0
+BQ.US,D,20210924,000000,416.25,421.875,395.625,399.375,1066.18,0
+BQ.US,D,20210927,000000,399.375,457.5,393.75,444.375,1248.15,0
+BQ.US,D,20210928,000000,440.625,450,408.75,421.875,693.509,0
+BQ.US,D,20210929,000000,423.75,434.344,410.625,421.875,194.778,0
+BQ.US,D,20210930,000000,416.25,446.25,399.375,433.125,399.674,0
+BQ.US,D,20211001,000000,438.75,448.125,420,429.375,336.293,0
+BQ.US,D,20211004,000000,427.5,433.125,416.25,416.25,592.928,0
+BQ.US,D,20211005,000000,420,433.125,416.25,420,221.216,0
+BQ.US,D,20211006,000000,420,483.75,414.375,457.5,1171,0
+BQ.US,D,20211007,000000,468.75,485.625,461.25,461.25,721.37,0
+BQ.US,D,20211008,000000,463.125,463.125,388.125,425.625,1169.53,0
+BQ.US,D,20211011,000000,429.375,444.375,429.375,444.375,313.216,0
+BQ.US,D,20211012,000000,440.625,457.5,429.375,438.75,264.64,0
+BQ.US,D,20211013,000000,455.625,455.625,395.625,416.25,917.925,0
+BQ.US,D,20211014,000000,408.75,423.806,403.125,416.25,600.032,0
+BQ.US,D,20211015,000000,410.625,421.369,375,375,3255.45,0
+BQ.US,D,20211018,000000,375,388.95,371.737,375,991.253,0
+BQ.US,D,20211019,000000,373.125,416.25,373.125,408.75,2164.41,0
+BQ.US,D,20211020,000000,414.375,416.25,376.875,388.125,1706.14,0
+BQ.US,D,20211021,000000,388.125,414.375,380.625,405,1053.69,0
+BQ.US,D,20211022,000000,401.25,412.5,386.25,401.25,635.568,0
+BQ.US,D,20211025,000000,410.625,421.875,395.625,416.25,591.36,0
+BQ.US,D,20211026,000000,410.625,416.25,390,395.625,647.205,0
+BQ.US,D,20211027,000000,403.125,403.125,376.875,382.5,779.44,0
+BQ.US,D,20211028,000000,382.5,390,375,384.375,964.778,0
+BQ.US,D,20211029,000000,380.625,388.125,375,380.625,914.464,0
+BQ.US,D,20211101,000000,380.625,388.125,376.875,376.875,1657.53,0
+BQ.US,D,20211102,000000,375,382.5,361.875,371.25,912.394,0
+BQ.US,D,20211103,000000,365.625,373.125,363.75,365.625,519.349,0
+BQ.US,D,20211104,000000,375,384.375,363.75,373.125,2233.06,0
+BQ.US,D,20211105,000000,367.5,371.231,352.5,352.5,1290.33,0
+BQ.US,D,20211108,000000,352.5,419.681,348.356,384.375,7697.54,0
+BQ.US,D,20211109,000000,393.75,440.625,369.375,418.125,13780.2,0
+BQ.US,D,20211110,000000,433.125,438.375,370.312,376.875,4027.57,0
+BQ.US,D,20211111,000000,386.25,393.75,375,382.5,2293.78,0
+BQ.US,D,20211112,000000,380.625,391.875,378.75,388.125,1683.05,0
+BQ.US,D,20211115,000000,384.375,395.625,375,375,1629.68,0
+BQ.US,D,20211116,000000,376.875,380.625,350.625,352.5,2621.23,0
+BQ.US,D,20211117,000000,346.875,352.5,328.125,328.125,2921.65,0
+BQ.US,D,20211118,000000,328.125,333.75,315,316.875,1801.94,0
+BQ.US,D,20211119,000000,322.5,322.5,300,313.125,2113.99,0
+BQ.US,D,20211122,000000,315,333.75,285,296.25,1888.11,0
+BQ.US,D,20211123,000000,300,311.25,300,307.5,1140.12,0
+BQ.US,D,20211124,000000,303.75,311.25,300.562,311.25,574.656,0
+BQ.US,D,20211126,000000,300,309.375,294.375,303.75,586.197,0
+BQ.US,D,20211129,000000,313.125,313.125,286.875,286.875,1080.98,0
+BQ.US,D,20211130,000000,298.125,309.375,281.25,281.25,2605.28,0
+BQ.US,D,20211201,000000,281.25,294.375,253.125,258.75,1328.84,0
+BQ.US,D,20211202,000000,262.5,279.375,245.625,255,1295.68,0
+BQ.US,D,20211203,000000,251.25,262.5,226.875,251.25,2223.41,0
+BQ.US,D,20211206,000000,245.625,253.125,223.125,225,945.904,0
+BQ.US,D,20211207,000000,230.625,249.375,230.625,243.75,921.45,0
+BQ.US,D,20211208,000000,238.125,251.25,236.25,243.75,610.89,0
+BQ.US,D,20211209,000000,238.125,258.75,234.675,238.125,682.565,0
+BQ.US,D,20211210,000000,236.25,245.625,232.5,234.375,469.962,0
+BQ.US,D,20211213,000000,238.125,238.125,221.25,226.875,917.349,0
+BQ.US,D,20211214,000000,219.375,230.625,210,213.75,1835.6,0
+BQ.US,D,20211215,000000,219.375,225,206.25,214.687,1088.76,0
+BQ.US,D,20211216,000000,217.5,221.25,191.25,196.875,1774.24,0
+BQ.US,D,20211217,000000,195,217.5,195,204.375,2084.75,0
+BQ.US,D,20211220,000000,193.125,202.5,172.687,174.656,1679.42,0
+BQ.US,D,20211221,000000,172.5,178.125,172.5,174.375,1730,0
+BQ.US,D,20211222,000000,172.5,178.106,168.75,172.5,6599.58,0
+BQ.US,D,20211223,000000,176.475,176.475,170.625,172.5,1246.35,0
+BQ.US,D,20211227,000000,176.25,189.375,172.519,183.75,2651.01,0
+BQ.US,D,20211228,000000,179.812,183.75,170.625,172.594,675.173,0
+BQ.US,D,20211229,000000,169.837,183.356,161.306,163.125,1841.82,0
+BQ.US,D,20211230,000000,159.375,182.55,159.375,170.625,1126.72,0
+BQ.US,D,20211231,000000,172.481,176.269,162.45,165.337,1043.64,0
+BQ.US,D,20220103,000000,169.95,183.9,168.769,172.575,467.221,0
+BQ.US,D,20220104,000000,174.375,178.125,159.619,161.287,798.768,0
+BQ.US,D,20220105,000000,166.687,172.5,151.969,161.737,3261.25,0
+BQ.US,D,20220106,000000,159.375,166.875,146.25,148.125,821.728,0
+BQ.US,D,20220107,000000,150,161.119,148.687,148.687,403.722,0
+BQ.US,D,20220110,000000,150.019,150.019,133.237,135.919,1025.53,0
+BQ.US,D,20220111,000000,141.244,151.819,138.75,145.294,559.349,0
+BQ.US,D,20220112,000000,143.85,155.1,143.85,150,608.277,0
+BQ.US,D,20220113,000000,149.456,150,138.75,138.75,630.032,0
+BQ.US,D,20220114,000000,137.212,148.462,137.212,144.375,327.861,0
+BQ.US,D,20220118,000000,144.375,144.375,131.25,131.25,560.677,0
+BQ.US,D,20220119,000000,127.5,138.75,127.5,131.25,214.677,0
+BQ.US,D,20220120,000000,148.125,150,136.875,138.731,992.538,0
+BQ.US,D,20220121,000000,136.875,138.75,114.412,117.187,1134.44,0
+BQ.US,D,20220124,000000,121.875,125.625,108.75,116.269,1038.67,0
+BQ.US,D,20220125,000000,118.125,135.187,115.687,130.837,1415.33,0
+BQ.US,D,20220126,000000,123.75,142.5,117.187,118.144,40363.2,0
+BQ.US,D,20220127,000000,125.512,125.512,108.937,118.125,743.792,0
+BQ.US,D,20220128,000000,112.706,133.125,112.5,126.544,605.269,0
+BQ.US,D,20220131,000000,120.394,137.353,120.356,137.137,386.693,0
+BQ.US,D,20220201,000000,140.606,147.75,136.894,138.75,269.925,0
+BQ.US,D,20220202,000000,145.687,148.012,131.259,135.019,433.29,0
+BQ.US,D,20220203,000000,129.112,145.444,129.112,133.106,339.274,0
+BQ.US,D,20220204,000000,139.744,139.744,125.625,130.997,405.274,0
+BQ.US,D,20220207,000000,134.981,144.637,127.5,136.875,364.165,0
+BQ.US,D,20220208,000000,140.606,140.606,127.5,129.806,335.904,0
+BQ.US,D,20220209,000000,138.731,138.731,133.144,135,318.192,0
+BQ.US,D,20220210,000000,127.5,139.556,127.5,136.95,429.621,0
+BQ.US,D,20220211,000000,140.606,144.375,136.969,137.231,369.146,0
+BQ.US,D,20220214,000000,131.25,134.062,125.681,129.881,332.426,0
+BQ.US,D,20220215,000000,127.5,138.75,123.75,131.25,495.498,0
+BQ.US,D,20220216,000000,127.087,131.25,124.125,130.369,479.018,0
+BQ.US,D,20220217,000000,129.469,135.112,123.862,131.25,183.317,0
+BQ.US,D,20220218,000000,130.912,131.25,124.875,124.875,324.72,0
+BQ.US,D,20220222,000000,112.5,118.125,110.625,115.894,1494.58,0
+BQ.US,D,20220223,000000,108.75,121.875,108.75,114.394,580.965,0
+BQ.US,D,20220224,000000,103.031,118.312,103.031,118.125,1019.63,0
+BQ.US,D,20220225,000000,124.031,124.031,110.287,110.625,1021.76,0
+BQ.US,D,20220228,000000,108.15,114.375,108.15,111.581,562.618,0
+BQ.US,D,20220301,000000,108.75,116.25,105.656,108.825,749.989,0
+BQ.US,D,20220302,000000,110.625,122.812,108.844,113.175,1093.82,0
+BQ.US,D,20220303,000000,114.375,121.856,102.225,106.875,1759.21,0
+BQ.US,D,20220304,000000,103.144,106.444,101.25,102.656,356.698,0
+BQ.US,D,20220307,000000,104.606,104.606,90.5062,95.625,1394.95,0
+BQ.US,D,20220308,000000,97.5,100.875,88.125,91.6125,1132.9,0
+BQ.US,D,20220309,000000,95.625,138.319,93.75,110.625,11408.4,0
+BQ.US,D,20220310,000000,112.481,112.481,99.375,104.062,1283.74,0
+BQ.US,D,20220311,000000,105.9,110.625,93.75,97.5,768.624,0
+BQ.US,D,20220314,000000,95.625,95.625,84.375,86.25,2424.32,0
+BQ.US,D,20220315,000000,86.25,91.875,82.65,90,1066.02,0
+BQ.US,D,20220316,000000,103.125,105.806,93.2437,103.125,3200.8,0
+BQ.US,D,20220317,000000,84.9187,99.3562,84.9187,93.75,1930.29,0
+BQ.US,D,20220318,000000,96.45,105,90.019,97.5,6997.18,0
+BQ.US,D,20220321,000000,99.375,99.4125,86.25,92.4187,3775.42,0
+BQ.US,D,20220322,000000,93.75,97.5,92.8125,96.0187,2989.06,0
+BQ.US,D,20220323,000000,96.5625,99.375,93,93.9375,7147.13,0
+BQ.US,D,20220324,000000,95.625,97.5,90.9562,96.5625,1873.06,0
+BQ.US,D,20220325,000000,94.2375,97.1062,84.5625,84.9375,3725.35,0
+BQ.US,D,20220328,000000,89.0437,90,80.625,82.7062,5589.54,0
+BQ.US,D,20220329,000000,83.8125,89.4375,83.775,88.6125,1991.15,0
+BQ.US,D,20220330,000000,95.625,95.625,85.3125,85.3125,777.328,0
+BQ.US,D,20220331,000000,89.7562,89.7562,82.5,82.6875,1213.81,0
+BQ.US,D,20220401,000000,85.0312,86.8125,82.4062,82.9312,764.869,0
+BQ.US,D,20220404,000000,88.125,91.875,82.6312,88.0875,1115.53,0
+BQ.US,D,20220405,000000,93.75,102.937,84.4125,87.5625,763.536,0
+BQ.US,D,20220406,000000,83.8125,88.8,82.6125,84.975,621.984,0
+BQ.US,D,20220407,000000,87.7312,87.7312,78.75,84.375,3421.69,0
+BQ.US,D,20220408,000000,80.625,82.4812,80.625,81.6375,320.832,0
+BQ.US,D,20220411,000000,82.125,82.125,73.4062,74.4562,2453.9,0
+BQ.US,D,20220412,000000,76.8562,76.8562,73.875,74.85,570.672,0
+BQ.US,D,20220413,000000,74.9625,76.875,73.4812,76.6687,533.445,0
+BQ.US,D,20220414,000000,78.3562,78.3562,71.25,71.4375,556.656,0
+BQ.US,D,20220418,000000,71.25,75,67.5,71.2687,818.325,0
+BQ.US,D,20220419,000000,69.5812,73.35,69.375,70.3312,422.538,0
+BQ.US,D,20220420,000000,71.4562,71.4562,60.7875,67.5,1256.21,0
+BQ.US,D,20220421,000000,68.4378,69.375,63.975,68.4375,605.925,0
+BQ.US,D,20220422,000000,69.375,74.9812,69.15,70.5562,496.741,0
+BQ.US,D,20220425,000000,67.6875,73.4812,67.6875,72.7125,270.32,0
+BQ.US,D,20220426,000000,76.3312,76.3312,63.9375,68.2125,486.4,0
+BQ.US,D,20220427,000000,69.5812,70.2375,65.8125,68.7187,405.957,0
+BQ.US,D,20220428,000000,68.2125,68.25,59.0812,67.5,1010.9,0
+BQ.US,D,20220429,000000,70.2187,70.2187,63.7519,69,568.181,0
+BQ.US,D,20220502,000000,65.625,67.519,60,65.6437,1084.38,0
+BQ.US,D,20220503,000000,65.7562,73.125,65.7562,71.25,591.488,0
+BQ.US,D,20220504,000000,74.8125,74.8125,65.625,71.25,294.981,0
+BQ.US,D,20220505,000000,65.8125,67.6312,60.3937,61.5187,468.778,0
+BQ.US,D,20220506,000000,60.375,63.75,54.375,57.2062,966.416,0
+BQ.US,D,20220509,000000,59.0437,59.0437,48.7312,50.6625,1225.17,0
+BQ.US,D,20220510,000000,51.5437,51.5437,46.6875,50.5312,1174.42,0
+BQ.US,D,20220511,000000,48.825,49.1812,45.1875,45.1875,589.664,0
+BQ.US,D,20220512,000000,42.9187,48.75,41.6812,46.7437,1511.13,0
+BQ.US,D,20220513,000000,46.4812,52.5,43.3312,50.4375,2716.66,0
+BQ.US,D,20220516,000000,52.5,54.0375,48.4125,51.1312,255.098,0
+BQ.US,D,20220517,000000,54.375,57.6372,52.5187,53.25,532.234,0
+BQ.US,D,20220518,000000,54.375,56.25,52.5562,53.5312,259.418,0
+BQ.US,D,20220519,000000,50.625,55.875,47.8125,54.375,556.528,0
+BQ.US,D,20220520,000000,52.4625,53.4,48.7594,51.9375,1349.7,0
+BQ.US,D,20220523,000000,55.275,55.275,48.8812,50.6344,1068.74,0
+BQ.US,D,20220524,000000,49.3125,50.5125,45.1875,47.0625,389.701,0
+BQ.US,D,20220525,000000,48.1875,51.75,47.0625,50.8312,1249.38,0
+BQ.US,D,20220526,000000,52.4812,54.375,50.8125,53.4375,422.565,0
+BQ.US,D,20220527,000000,54.3562,55.9875,52.4062,54.3937,342.229,0
+BQ.US,D,20220531,000000,58.1062,67.5,52.6875,59.625,840.288,0
+BQ.US,D,20220601,000000,61.875,63.7497,56.6812,61.4625,1453.86,0
+BQ.US,D,20220602,000000,60.9187,61.6875,54.675,61.125,2511.09,0
+BQ.US,D,20220603,000000,67.8125,90.625,64.0625,67.825,81534.5,0
+BQ.US,D,20220606,000000,67.8125,68.45,57.1875,60.9375,10156.1,0
+BQ.US,D,20220607,000000,59.6875,60.3125,56.5625,59.375,2958.46,0
+BQ.US,D,20220608,000000,59.6875,64.0625,58.4375,59.6875,3954.08,0
+BQ.US,D,20220609,000000,57.8125,59.375,56.5625,56.5625,2039.71,0
+BQ.US,D,20220610,000000,56.875,58.4375,55.9375,57.8125,1015.77,0
+BQ.US,D,20220613,000000,57.5,57.5,47.1532,47.8125,1370.81,0
+BQ.US,D,20220614,000000,50,52.4344,47.1875,47.5,1059.77,0
+BQ.US,D,20220615,000000,47.8125,55.3125,47.8125,54.6875,2080.86,0
+BQ.US,D,20220616,000000,54.375,56.5625,50.625,53.4375,2562.68,0
+BQ.US,D,20220617,000000,53.75,55.3125,50.9375,53.125,1904.57,0
+BQ.US,D,20220621,000000,53.75,59.375,53.6656,59.375,1217.44,0
+BQ.US,D,20220622,000000,55.625,57.8125,55.6062,57.1875,189.792,0
+BQ.US,D,20220623,000000,59.0625,71.5625,57.8125,62.1875,7046.88,0
+BQ.US,D,20220624,000000,64.0625,67.1875,61.5625,62.5,2948.32,0
+BQ.US,D,20220627,000000,62.5,64.0625,58.75,62.1875,1207.64,0
+BQ.US,D,20220628,000000,62.5,62.6562,59.7094,59.7094,1947.84,0
+BQ.US,D,20220629,000000,59.6875,62.1875,53.125,60.9375,368.896,0
+BQ.US,D,20220630,000000,55.9375,62.1875,54.0656,60.3125,305.952,0
+BQ.US,D,20220701,000000,59.0625,60.625,59.0625,60.3125,171.168,0
+BQ.US,D,20220705,000000,62.1875,62.1875,56.875,58.4375,531.52,0
+BQ.US,D,20220706,000000,59.0625,59.6875,57.8125,57.8125,252.064,0
+BQ.US,D,20220707,000000,57.3438,62.8125,57.3438,60,671.264,0
+BQ.US,D,20220708,000000,62.1875,62.1875,59.375,59.6875,769.6,0
+BQ.US,D,20220711,000000,61.875,61.875,56.5625,59.0625,297.44,0
+BQ.US,D,20220712,000000,57.4375,59.6875,56.9906,58.4375,226.112,0
+BQ.US,D,20220713,000000,55.625,59.3719,53.6125,59.0625,515.744,0
+BQ.US,D,20220714,000000,59.375,59.375,56.25,59.0625,36,0
+BQ.US,D,20220715,000000,55.9375,61.5625,55.1969,59.0625,696.384,0
+BQ.US,D,20220718,000000,61.5625,61.5625,58.4375,58.75,660.192,0
+BQ.US,D,20220719,000000,58.75,61.5625,58.125,61.5625,372.288,0
+BQ.US,D,20220720,000000,60.3125,64.6875,59.4875,63.75,925.024,0
+BQ.US,D,20220721,000000,66.25,66.25,59.6875,60.0031,451.712,0
+BQ.US,D,20220722,000000,64.6875,64.6875,58.4375,62.8125,610.816,0
+BQ.US,D,20220725,000000,65.3125,68.7469,62.8687,66.25,1396.48,0
+BQ.US,D,20220726,000000,64.0625,66.875,61.6469,62.1875,270.752,0
+BQ.US,D,20220727,000000,59.6875,64.0625,57.1875,63.75,594.944,0
+BQ.US,D,20220728,000000,62.1875,64.2187,60.625,62.8125,282.784,0
+BQ.US,D,20220729,000000,59.375,61.25,57.4125,57.5032,442.912,0
+BQ.US,D,20220801,000000,62.1875,62.1875,51.875,53.125,1499.68,0
+BQ.US,D,20220802,000000,53.125,85,53.125,84.0625,33658.4,0
+BQ.US,D,20220803,000000,74.0625,75,58.75,71.5625,38428.4,0
+BQ.US,D,20220804,000000,69.375,70.3094,61.25,62.7907,9864.99,0
+BQ.US,D,20220805,000000,63.4375,121.875,62.8125,84.6875,261814,0
+BQ.US,D,20220808,000000,84.6875,86.3812,66.25,75.3125,25931.3,0
+BQ.US,D,20220809,000000,75.3125,88.4344,72.5,75.9375,23072.6,0
+BQ.US,D,20220810,000000,75.9375,75.9375,64.0625,65.625,9287.9,0
+BQ.US,D,20220811,000000,67.5,70.3125,65.625,69.6875,7588.99,0
+BQ.US,D,20220812,000000,71.25,71.25,65,68.75,3572.57,0
+BQ.US,D,20220815,000000,66.5625,68.125,62.5,62.5,6509.95,0
+BQ.US,D,20220816,000000,65,68.4375,60,65.625,11619.9,0
+BQ.US,D,20220817,000000,64.375,82.5,62.5,67.8125,32086.8,0
+BQ.US,D,20220818,000000,65,67.1875,59.6875,61.5625,6832.19,0
+BQ.US,D,20220819,000000,64.0625,64.0625,56.575,59.0625,5695.77,0
+BQ.US,D,20220822,000000,57.8125,60.625,50,55.625,4553.4,0
+BQ.US,D,20220823,000000,55,55,51.3031,52.1875,3152.96,0
+BQ.US,D,20220824,000000,51.5625,55.3094,51.5625,53.125,2741.47,0
+BQ.US,D,20220825,000000,52.8125,56.25,52.8125,55,2974.36,0
+BQ.US,D,20220826,000000,56.5625,60.3125,50.625,51.875,3594.33,0
+BQ.US,D,20220829,000000,55.9375,55.9375,50.9375,53.75,5583.68,0
+BQ.US,D,20220830,000000,52.8125,54.8906,50.7094,52.5,4788.41,0
+BQ.US,D,20220831,000000,56.25,56.25,50.9375,51.875,3486.84,0
+BQ.US,D,20220901,000000,50.9375,52.1875,48.125,50,1733.12,0
+BQ.US,D,20220902,000000,49.0625,50.1656,45,47.5,3335.84,0
+BQ.US,D,20220906,000000,47.2094,47.2437,45,45,1210.11,0
+BQ.US,D,20220907,000000,42.1875,45.1125,42.1875,44.6875,1363.55,0
+BQ.US,D,20220908,000000,45.3125,48.4375,45.3125,47.1875,1652.41,0
+BQ.US,D,20220909,000000,49.9563,49.9563,45.625,47.8125,1559.16,0
+BQ.US,D,20220912,000000,49.375,49.5312,45.3125,47.65,630.208,0
+BQ.US,D,20220913,000000,46.5625,47.9688,43.125,44.0625,1821.98,0
+BQ.US,D,20220914,000000,46.5438,50.2094,43.125,44.375,5759.39,0
+BQ.US,D,20220915,000000,52.1875,52.1875,44.6875,47.8125,2267.8,0
+BQ.US,D,20220916,000000,46.875,46.9938,40.3125,43.75,1218.04,0
+BQ.US,D,20220919,000000,43.4375,44.0625,41.25,41.875,914.304,0
+BQ.US,D,20220920,000000,41.875,42.1875,39.375,40.625,1334.56,0
+BQ.US,D,20220921,000000,39.375,43.125,38.125,42.5,1633.79,0
+BQ.US,D,20220922,000000,41.9187,45.3094,38.125,40.9375,675.68,0
+BQ.US,D,20220923,000000,40.625,42.475,35.9375,36.875,2466.78,0
+BQ.US,D,20220926,000000,33.4375,39.2812,33.4375,37.5,846.432,0
+BQ.US,D,20220927,000000,36.25,38.125,35.625,35.625,464.992,0
+BQ.US,D,20220928,000000,36.5625,38.125,36.5625,37.1875,618.272,0
+BQ.US,D,20220929,000000,37.1875,37.5,35.7375,37.1875,253.376,0
+BQ.US,D,20220930,000000,37.1875,39.0625,35,36.875,1074.11,0
+BQ.US,D,20221003,000000,36.25,37.5,34.6875,36.875,326.912,0
+BQ.US,D,20221004,000000,38.125,39.0625,35.625,35.9375,2303.2,0
+BQ.US,D,20221005,000000,35.9375,38.125,35.9375,37.1875,506.752,0
+BQ.US,D,20221006,000000,40.3125,42.1875,35.625,36.25,441.12,0
+BQ.US,D,20221007,000000,39.0625,41.5625,36.1437,37.5,528.128,0
+BQ.US,D,20221010,000000,35.625,37.5,35.625,37.1875,157.728,0
+BQ.US,D,20221011,000000,39.0625,39.0625,34.6906,36.25,294.72,0
+BQ.US,D,20221012,000000,39.375,41.875,34.6875,35,1150.84,0
+BQ.US,D,20221013,000000,37.8125,40.3125,32.1875,33.125,325.216,0
+BQ.US,D,20221014,000000,36.5625,36.5625,34.6812,34.6812,155.488,0
+BQ.US,D,20221017,000000,37.5,37.5,35,35,609.824,0
+BQ.US,D,20221018,000000,34.375,38.125,34.375,36.5625,467.36,0
+BQ.US,D,20221019,000000,38.75,38.75,35.9407,37.1875,154.336,0
+BQ.US,D,20221020,000000,40.3125,40.625,36.875,37.1875,615.744,0
+BQ.US,D,20221021,000000,37.5,39.0625,36.25,37.0312,1591.36,0
+BQ.US,D,20221024,000000,35,36.875,33.125,35.3125,990.208,0
+BQ.US,D,20221025,000000,37.1875,37.8157,35.9375,37.5,250.944,0
+BQ.US,D,20221026,000000,36.25,39.375,36.25,37.5,664.608,0
+BQ.US,D,20221027,000000,39.0625,40,36.875,36.875,1227.13,0
+BQ.US,D,20221028,000000,35.3125,36.5625,35.3125,36.5625,117.28,0
+BQ.US,D,20221031,000000,35.3125,37.5,35.3125,37.5,210.752,0
+BQ.US,D,20221101,000000,36.875,40.3125,36.875,39.375,545.824,0
+BQ.US,D,20221102,000000,35.3125,41.875,35.3125,39.375,697.184,0
+BQ.US,D,20221103,000000,42.5,42.5,33.4375,34.375,1596.16,0
+BQ.US,D,20221104,000000,35.9375,35.9375,31.8813,33.2812,1567.61,0
+BQ.US,D,20221107,000000,33.4375,35.7813,33.4375,35,229.696,0
+BQ.US,D,20221108,000000,36.5625,36.5625,33.75,34.0625,250.368,0
+BQ.US,D,20221109,000000,36.5625,36.5625,33.4375,34.0625,337.376,0
+BQ.US,D,20221110,000000,37.1875,37.1875,31.25,32.1875,1324.03,0
+BQ.US,D,20221111,000000,32.1875,35.3125,32.1875,33.75,675.488,0
+BQ.US,D,20221114,000000,34.375,36.25,34.375,35.625,588.064,0
+BQ.US,D,20221115,000000,37.475,42.1875,36.875,39.6875,2608.06,0
+BQ.US,D,20221116,000000,39.375,41.5625,39.375,39.6875,296.544,0
+BQ.US,D,20221117,000000,42.5,42.5,39.375,40.9375,151.136,0
+BQ.US,D,20221118,000000,40.9375,43.75,39.6875,40,704.416,0
+BQ.US,D,20221121,000000,42.8125,42.8125,40,41.25,140.928,0
+BQ.US,D,20221122,000000,38.75,41.875,38.75,41.25,47.904,0
+BQ.US,D,20221123,000000,37.1875,41.25,37.1875,40.9375,339.52,0
+BQ.US,D,20221125,000000,39.6875,41.25,39.6875,40.9375,32.48,0
+BQ.US,D,20221128,000000,42.1875,44.0625,40.3125,42.0312,277.792,0
+BQ.US,D,20221129,000000,40.625,42.5,40.625,41.8781,823.264,0
+BQ.US,D,20221130,000000,45.9375,49.6875,42.5,46.5625,2649.24,0
+BQ.US,D,20221201,000000,43.4375,45.3125,35,41.8594,1212.16,0
+BQ.US,D,20221202,000000,41.25,44.3719,40.4688,43.4375,455.68,0
+BQ.US,D,20221205,000000,45.3125,47.8125,44.0625,45.9375,1188.41,0
+BQ.US,D,20221206,000000,48.4375,48.4375,44.375,44.375,51.456,0
+BQ.US,D,20221207,000000,44.375,45.7812,41.25,44.6875,149.12,0
+BQ.US,D,20221208,000000,42.1875,45.625,40.625,40.625,858.528,0
+BQ.US,D,20221209,000000,42.5,45.2812,42.5,43.4375,326.528,0
+BQ.US,D,20221212,000000,40.625,43.4375,38.4375,43.4375,648.544,0
+BQ.US,D,20221213,000000,45.3125,49.6875,43.4375,48.4594,684.128,0
+BQ.US,D,20221214,000000,50,50,45.625,46.0188,522.752,0
+BQ.US,D,20221215,000000,41.875,44.0625,41.875,44.0625,39.072,0
+BQ.US,D,20221216,000000,42.1875,45.625,42.1875,45.625,40.832,0
+BQ.US,D,20221219,000000,43.4375,44.6875,39.6875,39.6875,316.16,0
+BQ.US,D,20221220,000000,39.6844,39.6844,37.5,38.4375,136.608,0
+BQ.US,D,20221221,000000,38.1281,39.4531,37.8125,38.75,167.68,0
+BQ.US,D,20221222,000000,38.125,39.9187,36.25,37.1594,1031.64,0
+BQ.US,D,20221223,000000,36.5625,39.2281,36.5625,37.5,485.952,0
+BQ.US,D,20221227,000000,36.5625,37.8125,34.6875,35.9375,684.064,0
+BQ.US,D,20221228,000000,36.25,37.1875,34.3812,36.2375,588.8,0
+BQ.US,D,20221229,000000,36.5625,39.7156,36.25,39.7156,616,0
+BQ.US,D,20221230,000000,37.8125,40.3125,37.8125,37.8125,3411.16,0
+BQ.US,D,20230103,000000,37.1875,39.9968,37.1875,39.0625,401.376,0
+BQ.US,D,20230104,000000,40,43.75,40,43.125,300.416,0
+BQ.US,D,20230105,000000,44.375,47.8125,43.1468,45.9375,376.064,0
+BQ.US,D,20230106,000000,48.125,48.125,43.75,43.75,300.288,0
+BQ.US,D,20230109,000000,45.2281,46.875,44.0625,44.375,605.504,0
+BQ.US,D,20230110,000000,46.5625,54.6875,46.5625,52.5,5294.27,0
+BQ.US,D,20230111,000000,54.6875,58.75,53.75,55.3125,3050.33,0
+BQ.US,D,20230112,000000,54.0625,56.25,52.7281,53.4375,529.408,0
+BQ.US,D,20230113,000000,53.9407,64.5312,53.9407,64.0625,3278.33,0
+BQ.US,D,20230117,000000,63.125,63.125,53.4375,62.8125,2381.47,0
+BQ.US,D,20230118,000000,64.6875,64.6875,58.75,59.3719,1522.4,0
+BQ.US,D,20230119,000000,62.5,62.5,56.875,57.5,434.176,0
+BQ.US,D,20230120,000000,57.1875,61.25,57.1875,59.0625,879.2,0
+BQ.US,D,20230123,000000,62.1875,62.1875,56.5657,60.625,670.048,0
+BQ.US,D,20230124,000000,60,60.625,57.8125,58.0938,912.512,0
+BQ.US,D,20230125,000000,62.5,62.5,57.8125,58.75,333.696,0
+BQ.US,D,20230126,000000,58.4375,59.6875,58.125,58.4375,995.04,0
+BQ.US,D,20230127,000000,58.125,60.6562,57.6875,60,760.928,0
+BQ.US,D,20230130,000000,58.0219,60.3125,57.8156,59.6875,173.984,0
+BQ.US,D,20230131,000000,59.025,59.0625,56.875,56.875,530.464,0
+BQ.US,D,20230201,000000,56.875,57.1875,53.125,56.875,1907.42,0
+BQ.US,D,20230202,000000,56.5625,58.4375,55.3312,57.1875,981.216,0
+BQ.US,D,20230203,000000,57.8125,61.8719,57.5,57.5,1017.76,0
+BQ.US,D,20230206,000000,55.3125,55.625,50,53.125,533.472,0
+BQ.US,D,20230207,000000,56.25,56.25,53.125,53.3125,253.856,0
+BQ.US,D,20230208,000000,58.125,58.125,53.125,53.75,204.8,0
+BQ.US,D,20230209,000000,54.0625,55.1562,52.4562,52.8125,226.72,0
+BQ.US,D,20230210,000000,51.5625,54.4969,49.375,49.6875,598.72,0
+BQ.US,D,20230213,000000,52.1875,52.1875,48.75,49.6875,189.92,0
+BQ.US,D,20230214,000000,49.75,49.7719,48.125,48.75,451.008,0
+BQ.US,D,20230215,000000,48.125,52.05,46.25,47.1875,9229.44,0
+BQ.US,D,20230216,000000,47.1875,47.8125,46.25,46.25,477.312,0
+BQ.US,D,20230217,000000,48.4375,48.4375,42.5,43.125,1028.8,0
+BQ.US,D,20230221,000000,43.125,44.0625,42.5,42.5187,299.936,0
+BQ.US,D,20230222,000000,41.875,44.6843,41.875,42.5468,328.48,0
+BQ.US,D,20230223,000000,43.4375,43.4375,42.1875,42.1875,111.968,0
+BQ.US,D,20230224,000000,42.1844,42.1844,39.6844,39.6875,548.192,0
+BQ.US,D,20230227,000000,40,41.875,40,41.25,148.576,0
+BQ.US,D,20230228,000000,42.1,42.5,39.375,40.3125,506.56,0
+BQ.US,D,20230301,000000,40.625,44.6875,40.625,41.7187,98.816,0
+BQ.US,D,20230302,000000,44.375,44.375,40.9375,41.25,58.848,0
+BQ.US,D,20230303,000000,41.5625,42.1875,40.9375,41.25,185.344,0
+BQ.US,D,20230306,000000,42.0063,45.625,41.25,41.25,1939.64,0
+BQ.US,D,20230307,000000,41.875,44.9782,40.625,41.1469,100.736,0
+BQ.US,D,20230308,000000,45,45,41.5625,42.5,69.056,0
+BQ.US,D,20230309,000000,41.9032,41.9032,40.9375,41.3,27.072,0
+BQ.US,D,20230310,000000,40.3125,40.3125,38.125,38.4375,687.264,0
+BQ.US,D,20230313,000000,38.125,38.125,35.9375,37.1875,342.336,0
+BQ.US,D,20230314,000000,37.8125,39.7094,37.1875,37.1875,602.656,0
+BQ.US,D,20230315,000000,36.875,36.875,21.5625,23.5969,12722.4,0
+BQ.US,D,20230316,000000,25,30.2656,24.0968,29.6875,2556.48,0
+BQ.US,D,20230317,000000,31.25,38.4375,30.9375,33.125,4278.84,0
+BQ.US,D,20230320,000000,34.0625,35.9344,25.7219,29.3437,2719.58,0
+BQ.US,D,20230321,000000,30,35.3125,30,34.6875,1337.12,0
+BQ.US,D,20230322,000000,34.375,36.875,34.375,35.625,2041.79,0
+BQ.US,D,20230323,000000,35.3125,36.7844,35.3125,36.5625,720.448,0
+BQ.US,D,20230324,000000,36.875,36.875,35,35.625,1545.28,0
+BQ.US,D,20230327,000000,35.9375,37.0312,35.625,35.625,708.832,0
+BQ.US,D,20230328,000000,34.6875,36.5625,34.6875,36.25,197.376,0
+BQ.US,D,20230329,000000,35.9375,35.9375,34.6875,35.3594,178.016,0
+BQ.US,D,20230330,000000,36.875,37.1875,34.6875,34.6875,480.864,0
+BQ.US,D,20230331,000000,37.1875,37.1875,34.6906,35.4687,101.376,0
+BQ.US,D,20230403,000000,35.9375,35.9375,33.75,33.75,714.304,0
+BQ.US,D,20230404,000000,33.75,35.9375,31.25,35.3125,1696,0
+BQ.US,D,20230405,000000,37.5,37.5,35.3125,36.25,1211.2,0
+BQ.US,D,20230406,000000,37.8125,37.8125,36.25,36.25,743.36,0
+BQ.US,D,20230410,000000,38.125,38.125,36.2531,37.1875,491.072,0
+BQ.US,D,20230411,000000,38.125,39.375,37.65,37.8125,1427.16,0
+BQ.US,D,20230412,000000,38.125,39.0625,36.875,37.8125,576.448,0
+BQ.US,D,20230413,000000,39.375,39.5313,37.8125,38.125,864.224,0
+BQ.US,D,20230414,000000,37.1875,38.125,36.875,37.1875,193.984,0
+BQ.US,D,20230417,000000,37.5,40,37.5,39.375,2498.3,0
+BQ.US,D,20230418,000000,40.3125,40.3125,37.5,38.125,1398.84,0
+BQ.US,D,20230419,000000,38.125,62.1875,38.125,47.25,12984.4,0
+BQ.US,D,20230420,000000,47.1875,55,45.9375,53.1406,1537.21,0
+BQ.US,D,20230421,000000,53.125,53.4375,52.1875,52.8125,1609.85,0
+BQ.US,D,20230424,000000,50.3125,51.4062,48.4375,48.75,311.584,0
+BQ.US,D,20230425,000000,48.125,48.125,45,45.9375,972.864,0
+BQ.US,D,20230426,000000,48.125,53.75,46.875,47.5,360.992,0
+BQ.US,D,20230427,000000,50.9375,50.9375,48.125,49.375,931.168,0
+BQ.US,D,20230428,000000,47.5,49.6875,47.5,49.375,558.336,0
+BQ.US,D,20230501,000000,52.8125,61.875,50.625,57.1906,3884.64,0
+BQ.US,D,20230502,000000,58.125,59.3719,52.1875,55,2061.5,0
+BQ.US,D,20230503,000000,56.25,57.9687,53.8125,54.6312,829.44,0
+BQ.US,D,20230504,000000,55.625,55.625,52.8125,52.8125,71.616,0
+BQ.US,D,20230505,000000,52.8125,66.875,52.8125,63.1282,2676.16,0
+BQ.US,D,20230508,000000,66.875,66.875,56.5282,61.875,1948.12,0
+BQ.US,D,20230509,000000,59.0625,62.5,59.0625,61.0312,476.32,0
+BQ.US,D,20230510,000000,58.4375,61.875,56.25,56.25,591.776,0
+BQ.US,D,20230511,000000,55.9375,57.1875,55.9375,57.1875,406.944,0
+BQ.US,D,20230512,000000,60,60,56.2188,58.2031,100.928,0
+BQ.US,D,20230515,000000,57.1875,58.75,55.9375,56.5625,395.36,0
+BQ.US,D,20230516,000000,55.9375,57.1875,55.625,55.7812,198.176,0
+BQ.US,D,20230517,000000,55.3125,55.6282,55,55.625,200.032,0
+BQ.US,D,20230518,000000,55.3125,57.8125,55.3125,55.625,55.168,0
+BQ.US,D,20230519,000000,54.6875,55.9343,52.1875,54.375,1054.52,0
+BQ.US,D,20230522,000000,53.4375,56.875,53.4375,55.625,516.608,0
+BQ.US,D,20230523,000000,52.5,57.5,52.5,55.9375,427.072,0
+BQ.US,D,20230524,000000,55.625,56.5625,55.625,56.2406,362.24,0
+BQ.US,D,20230525,000000,57.3438,58.125,55.625,55.625,191.296,0
+BQ.US,D,20230526,000000,55.3125,56.875,55.3125,55.9375,129.312,0
+BQ.US,D,20230530,000000,56.25,57.5,56.25,56.2718,506.016,0
+BQ.US,D,20230531,000000,55.3125,56.875,55.3125,56.25,163.552,0
+BQ.US,D,20230601,000000,55.9375,56.5625,55.9375,56.25,259.936,0
+BQ.US,D,20230602,000000,55.3125,58.4375,55.3125,57.8125,168.16,0
+BQ.US,D,20230605,000000,57.8125,60.9375,56.875,57.8125,235.904,0
+BQ.US,D,20230606,000000,59.6875,59.6875,57.8125,59.375,143.808,0
+BQ.US,D,20230607,000000,58.125,59.6875,58.125,59.375,139.712,0
+BQ.US,D,20230608,000000,58.4407,59.0625,58.125,58.1281,178.976,0
+BQ.US,D,20230609,000000,59.6875,59.6875,55.9375,55.9375,167.52,0
+BQ.US,D,20230612,000000,55.625,56.25,51.25,51.5,564.224,0
+BQ.US,D,20230613,000000,53.125,54.6875,53.125,54.6875,400.512,0
+BQ.US,D,20230614,000000,53.4375,54.6875,53.2812,54.5,518.048,0
+BQ.US,D,20230615,000000,53.125,57.5,53.125,55.9406,193.408,0
+BQ.US,D,20230616,000000,56.25,59.6875,54.0625,57.8125,463.744,0
+BQ.US,D,20230620,000000,60.9375,62.4344,59.375,61.875,738.496,0
+BQ.US,D,20230621,000000,58.75,63.4375,58.75,62.7781,535.552,0
+BQ.US,D,20230622,000000,58.75,63.75,58.4375,63.75,483.072,0
+BQ.US,D,20230623,000000,65.625,65.625,60.3125,60.3125,192.48,0
+BQ.US,D,20230626,000000,55.625,58.9844,55.3125,58.9844,467.328,0
+BQ.US,D,20230627,000000,57.1875,59.375,55.3125,55.9375,646.304,0
+BQ.US,D,20230628,000000,54.375,54.6875,53.75,54.0656,182.336,0
+BQ.US,D,20230629,000000,54.375,54.375,53.125,53.75,104,0
+BQ.US,D,20230630,000000,53.125,53.4375,51.25,52.1875,640.128,0
+BQ.US,D,20230703,000000,51.25,57.8093,51.25,52.1875,1264.12,0
+BQ.US,D,20230705,000000,51.875,53.75,51.875,52.8125,88.608,0
+BQ.US,D,20230706,000000,52.1875,54.4531,51.7969,52.1875,368.224,0
+BQ.US,D,20230707,000000,51.875,51.8782,51.5625,51.875,278.688,0
+BQ.US,D,20230710,000000,51.875,52.1875,51.875,52.1875,43.296,0
+BQ.US,D,20230711,000000,53.125,56.25,53.0468,53.4375,252.704,0
+BQ.US,D,20230712,000000,56.25,56.25,54.0625,54.0625,170.4,0
+BQ.US,D,20230713,000000,52.1875,54.375,52.1875,53.125,114.88,0
+BQ.US,D,20230714,000000,51.5625,53.4438,51.5625,52.8157,172.928,0
+BQ.US,D,20230717,000000,51.875,53.125,51.875,52.5,81.536,0
+BQ.US,D,20230718,000000,51.875,52.5031,50,51.5625,954.816,0
+BQ.US,D,20230719,000000,50.9375,51.875,50.9375,50.9375,278.176,0
+BQ.US,D,20230720,000000,50.3125,51.25,50.3125,50.9375,550.272,0
+BQ.US,D,20230721,000000,50.3125,50.625,50,50,289.504,0
+BQ.US,D,20230724,000000,51.5625,51.5625,49.4187,50.625,206.976,0
+BQ.US,D,20230725,000000,49.6875,50.625,48.125,48.125,798.144,0
+BQ.US,D,20230726,000000,47.5,48.4343,47.5,47.6562,206.848,0
+BQ.US,D,20230727,000000,46.875,46.875,45.9375,45.9375,68.48,0
+BQ.US,D,20230728,000000,47.4875,47.4875,45.625,47.1875,284.576,0
+BQ.US,D,20230731,000000,49.375,49.375,46.25,46.8687,252.128,0
+BQ.US,D,20230801,000000,47.8125,47.8125,47.8125,47.8125,9.92,0
+BQ.US,D,20230802,000000,50.625,50.625,45,45.9375,122.048,0
+BQ.US,D,20230803,000000,43.4375,46.5593,43.4375,45.7594,47.168,0
+BQ.US,D,20230804,000000,44.6875,46.5593,41.5625,43.6188,704.8,0
+BQ.US,D,20230807,000000,42.5,42.5,41.5625,41.5625,209.44,0
+BQ.US,D,20230808,000000,40.625,40.625,38.75,38.75,40.96,0
+BQ.US,D,20230809,000000,40,42.4343,35,37.1875,675.584,0
+BQ.US,D,20230810,000000,41.3062,46.25,38.125,45.625,333.152,0
+BQ.US,D,20230811,000000,49.0625,49.0625,40.625,45.3125,876.896,0
+BQ.US,D,20230814,000000,43.4375,45.3125,41.65,43.75,378.656,0
+BQ.US,D,20230815,000000,43.75,43.75,41.5625,43.75,708.32,0
+BQ.US,D,20230816,000000,41.875,45.3125,40.9375,43.75,719.648,0
+BQ.US,D,20230817,000000,43.75,43.75,41.5625,43.75,457.344,0
+BQ.US,D,20230818,000000,42.5032,43.4375,41.2531,43.125,964,0
+BQ.US,D,20230821,000000,48.75,51.5625,40.125,42,1336.85,0
+BQ.US,D,20230822,000000,41.4375,41.9062,38.9062,40.3125,1602.02,0
+BQ.US,D,20230823,000000,39.9375,39.9375,36.75,36.75,550.613,0
+BQ.US,D,20230824,000000,36.75,37.5469,34.2187,34.3125,4628.48,0
+BQ.US,D,20230825,000000,33.75,33.75,28.9687,31.2187,2175.46,0
+BQ.US,D,20230828,000000,32.3437,33.0262,30.6562,30.6562,1062.72,0
+BQ.US,D,20230829,000000,29.8584,30.9375,29.8444,30.9375,251.52,0
+BQ.US,D,20230830,000000,30.0937,31.5,30.0591,30.9375,455.253,0
+BQ.US,D,20230831,000000,31.0312,33.6562,30.5634,33.5625,344.213,0
+BQ.US,D,20230901,000000,33.1875,34.875,33.1875,33.9375,149.546,0
+BQ.US,D,20230905,000000,34.9687,35.1553,34.875,35.1553,134.08,0
+BQ.US,D,20230906,000000,32.3437,32.3437,31.3397,31.3397,140.8,0
+BQ.US,D,20230907,000000,33.0937,33.1866,30.75,32.7178,134.613,0
+BQ.US,D,20230908,000000,32.3437,34.7194,32.3437,34.4062,163.413,0
+BQ.US,D,20230911,000000,32.3437,32.7937,32.3437,32.7187,70.5066,0
+BQ.US,D,20230912,000000,33.9375,33.9375,28.4062,30.9375,396.906,0
+BQ.US,D,20230913,000000,31.3125,32.625,30.5625,30.5625,213.013,0
+BQ.US,D,20230914,000000,30.6562,32.9062,30,30,78.72,0
+BQ.US,D,20230915,000000,31.7812,32.3681,30.5625,31.1241,245.013,0
+BQ.US,D,20230918,000000,31.4062,32.8097,31.125,31.125,172.48,0
+BQ.US,D,20230919,000000,30.75,30.9366,30.75,30.9366,58.7733,0
+BQ.US,D,20230920,000000,31.0312,32.5303,30.9375,30.9375,60.48,0
+BQ.US,D,20230921,000000,32.7187,32.7187,30.75,30.9366,60.5866,0
+BQ.US,D,20230922,000000,32.8116,32.8116,30.5644,30.5653,130.88,0
+BQ.US,D,20230925,000000,30.5625,31.7194,30.5625,31.7194,176.96,0
+BQ.US,D,20230926,000000,30.5625,31.9022,30.5625,31.4062,202.986,0
+BQ.US,D,20230927,000000,32.0625,32.2491,31.875,31.875,89.28,0
+BQ.US,D,20230928,000000,30.5625,31.6875,30.5625,31.6875,81.28,0
+BQ.US,D,20230929,000000,32.8125,32.8125,30.5625,31.9641,106.026,0
+BQ.US,D,20231002,000000,31.125,32.355,29.3437,32.355,251.733,0
+BQ.US,D,20231003,000000,32.7187,32.7187,31.8741,31.875,64,0
+BQ.US,D,20231004,000000,31.875,31.875,29.5312,30.7031,128.426,0
+BQ.US,D,20231005,000000,30.9375,32.25,30,32.25,232.96,0
+BQ.US,D,20231006,000000,32.0625,34.125,30.75,31.4062,555.306,0
+BQ.US,D,20231009,000000,30.4687,31.4062,30.4687,31.4062,79.7866,0
+BQ.US,D,20231010,000000,29.9719,30.2287,29.9719,30.1875,75.9466,0
+BQ.US,D,20231011,000000,26.25,30.3281,26.25,30.0937,453.44,0
+BQ.US,D,20231012,000000,29.25,30.5625,28.875,28.9594,474.773,0
+BQ.US,D,20231013,000000,28.5,28.7812,28.0312,28.125,977.173,0
+BQ.US,D,20231017,000000,24.375,31.7812,24.375,27.1875,1715.73,0
+BQ.US,D,20231018,000000,27.0937,29.25,26.7187,28.4062,368.106,0
+BQ.US,D,20231019,000000,28.3125,28.3125,28.3125,28.3125,39.36,0
+BQ.US,D,20231020,000000,28.4062,28.4062,27.4687,27.4687,35.4133,0
+BQ.US,D,20231023,000000,26.3437,27.2344,26.3437,27.2344,119.04,0
+BQ.US,D,20231024,000000,28.125,28.125,27.2812,27.375,145.493,0
+BQ.US,D,20231025,000000,26.2969,28.0312,26.2969,28.0312,117.866,0
+BQ.US,D,20231026,000000,27.4219,27.4219,27.4219,27.4219,80.1066,0
+BQ.US,D,20231027,000000,28.125,28.125,27.0966,27.0966,69.2266,0
+BQ.US,D,20231030,000000,27.1875,27.1875,27.1875,27.1875,45.6533,0
+BQ.US,D,20231101,000000,27.1191,28.125,27.1191,28.125,131.946,0
+BQ.US,D,20231102,000000,27.1875,27.1875,27.1875,27.1875,30.2933,0
+BQ.US,D,20231103,000000,27.4687,27.4687,27.4687,27.4687,30.9333,0
+BQ.US,D,20231107,000000,27.5625,27.5625,27.5625,27.5625,60.3733,0
+BQ.US,D,20231108,000000,28.125,28.125,28.125,28.125,25.4933,0
+BQ.US,D,20231110,000000,26.5312,26.5312,26.3437,26.3437,111.893,0
+BQ.US,D,20231113,000000,25.0312,27.0937,24.9375,25.125,739.84,0
+BQ.US,D,20231114,000000,25.9687,26.3437,24.66,25.875,718.826,0
+BQ.US,D,20231115,000000,27.1875,27.1875,25.2187,26.3437,575.36,0
+BQ.US,D,20231116,000000,25.6678,26.5312,24.9375,26.25,681.173,0
+BQ.US,D,20231117,000000,25.5,25.7812,23.8125,23.8125,1559.36,0
+BQ.US,D,20231120,000000,22.875,23.4375,21.5634,22.8141,970.88,0
+BQ.US,D,20231121,000000,23.3437,23.3437,21.2812,21.9375,1629.54,0
+BQ.US,D,20231122,000000,22.5,22.9687,20.6784,21.5625,2495.36,0
+BQ.US,D,20231124,000000,21.6562,21.6562,21.6562,21.6562,51.6266,0
+BQ.US,D,20231127,000000,21.75,22.5469,21.6562,22.5469,136.746,0
+BQ.US,D,20231128,000000,22.1672,22.1672,21.6562,21.8437,131.84,0
+BQ.US,D,20231129,000000,21.2812,21.5625,20.625,20.7187,867.413,0
+BQ.US,D,20231130,000000,20.8125,22.4053,18.8906,20.3437,4234.88,0
+BQ.US,D,20231201,000000,20.0625,22.5,19.9687,20.9062,1587.09,0
+BQ.US,D,20231204,000000,21.6562,22.5,19.3125,21.8437,1781.33,0
+BQ.US,D,20231205,000000,21.75,22.0312,20.0625,20.4319,1265.06,0
+BQ.US,D,20231206,000000,20.8125,20.8125,19.6875,19.7812,292.48,0
+BQ.US,D,20231207,000000,19.875,20.8116,19.125,20.1562,421.44,0
+BQ.US,D,20231208,000000,19.9687,20.9062,19.6875,20.25,668.906,0
+BQ.US,D,20231211,000000,20.25,32.8125,18.8437,20.8125,97368.7,0
+BQ.US,D,20231212,000000,21.375,22.7803,5.90625,9.375,144904,0
+BQ.US,D,20231213,000000,10.7812,10.875,3.23437,3.97594,401507,0
+BQ.US,D,20231214,000000,4.13625,4.21875,3.57187,3.70875,69756.6,0
+BQ.US,D,20231215,000000,3.84375,5.0625,3.65719,4.32093,67482.3,0
+BQ.US,D,20231218,000000,4.59375,5.27156,4.59375,4.64062,33573.3,0
+BQ.US,D,20231219,000000,4.41562,5.04655,4.41562,4.78125,13150.7,0
+BQ.US,D,20231220,000000,5.31656,5.31656,4.3125,4.73016,19155.2,0
+BQ.US,D,20231221,000000,4.6875,4.73437,4.33781,4.41,8440.74,0
+BQ.US,D,20231222,000000,4.67812,4.78125,4.03228,4.21875,8349.22,0
+BQ.US,D,20231226,000000,3.65625,4.21969,3.65625,3.92625,7799.25,0
+BQ.US,D,20231227,000000,3.78375,4.21875,3.75,4.125,9059.2,0
+BQ.US,D,20231228,000000,4.03594,4.29187,3.84375,4.01156,7962.34,0
+BQ.US,D,20231229,000000,3.84375,6.28125,3.84375,4.32656,313994,0
+BQ.US,D,20240102,000000,4.4625,5.15625,3.75937,4.40625,19919.2,0
+BQ.US,D,20240103,000000,4.40625,4.40625,4.04062,4.12406,12105.6,0
+BQ.US,D,20240104,000000,4.12406,4.875,4.12406,4.79062,13500.1,0
+BQ.US,D,20240105,000000,4.63969,4.84687,4.27969,4.6875,5499.84,0
+BQ.US,D,20240108,000000,4.6875,4.6875,4.22062,4.3125,3020.16,0
+BQ.US,D,20240109,000000,4.49062,4.49062,4.12594,4.12594,1907.2,0
+BQ.US,D,20240110,000000,4.14563,4.49906,3.9375,3.93844,12131.4,0
+BQ.US,D,20240111,000000,3.9375,3.9375,3.5625,3.75,7660.37,0
+BQ.US,D,20240112,000000,3.5625,4.20831,3.5625,3.75095,5962.24,0
+BQ.US,D,20240116,000000,3.80625,3.80625,3.46969,3.46969,2712.42,0
+BQ.US,D,20240117,000000,3.28125,3.69562,3.28125,3.41719,8116.26,0
+BQ.US,D,20240118,000000,3.58781,3.65625,3.28313,3.375,674.88,0
+BQ.US,D,20240119,000000,3.54375,3.65531,3.28969,3.5625,7894.93,0
+BQ.US,D,20240122,000000,3.37969,3.84375,3.00938,3.79072,14250.5,0
+BQ.US,D,20240123,000000,3.84375,3.84375,3.37594,3.84281,3863.25,0
+BQ.US,D,20240124,000000,3.84375,3.84375,3.63,3.74906,2575.68,0
+BQ.US,D,20240125,000000,3.5625,3.65625,3.375,3.46969,1103.14,0
+BQ.US,D,20240126,000000,3.59062,3.59062,3.28687,3.44906,919.36,0
+BQ.US,D,20240129,000000,3.74812,3.75469,3.28126,3.375,3020.9,0
+BQ.US,D,20240130,000000,3.28125,3.46031,3.28125,3.45187,417.066,0
+BQ.US,D,20240131,000000,3.65625,3.65625,2.7375,3.13125,60514.7,0
+BQ.US,D,20240201,000000,2.64469,2.91656,2.56406,2.77219,7074.34,0
+BQ.US,D,20240202,000000,2.8125,2.89594,2.56125,2.71781,10352.8,0
+BQ.US,D,20240205,000000,2.71875,2.71875,2.53125,2.62781,3773.65,0
+BQ.US,D,20240206,000000,2.57812,2.8125,2.54906,2.6475,3759.68,0
+BQ.US,D,20240207,000000,2.625,2.76469,2.625,2.64375,3269.97,0
+BQ.US,D,20240208,000000,2.71875,3.06844,2.67937,2.98875,57256.8,0
+BQ.US,D,20240209,000000,2.7375,3,2.71875,2.8125,18985.4,0
+BQ.US,D,20240212,000000,2.90625,2.90625,2.71312,2.76656,13695.5,0
+BQ.US,D,20240213,000000,2.90625,3,2.65594,2.71875,17555.5,0
+BQ.US,D,20240214,000000,2.8125,3,2.61281,2.85656,34412.5,0
+BQ.US,D,20240215,000000,2.87344,2.98687,2.1,2.71781,804831,0
+BQ.US,D,20240216,000000,3.75,3.75,2.925,3.02812,1289557,0
+BQ.US,D,20240220,000000,3.09375,4.03125,2.90812,3.27187,277407,0
+BQ.US,D,20240221,000000,3.375,3.375,2.91656,3,85055.7,0
+BQ.US,D,20240222,000000,2.71875,2.99906,2.625,2.6625,62004.6,0
+BQ.US,D,20240223,000000,2.8875,3.16219,2.63437,2.70844,44500.4,0
+BQ.US,D,20240226,000000,2.89687,2.90625,2.71781,2.78437,21069.3,0
+BQ.US,D,20240227,000000,2.8125,2.88,2.71875,2.77312,25186.5,0
+BQ.US,D,20240228,000000,2.74219,2.74312,2.54062,2.63916,37755.8,0
+BQ.US,D,20240229,000000,2.63437,2.77781,2.54062,2.58148,25467.5,0
+BQ.US,D,20240301,000000,2.625,2.66906,2.4375,2.52187,17785.2,0
+BQ.US,D,20240304,000000,2.56031,2.70937,2.20959,2.28281,52976,0
+BQ.US,D,20240305,000000,2.30156,2.41875,2.2125,2.34375,18931.9,0
+BQ.US,D,20240306,000000,2.2125,2.51156,2.2125,2.32687,9874.02,0
+BQ.US,D,20240307,000000,2.35594,2.47687,2.25187,2.39062,5858.98,0
+BQ.US,D,20240308,000000,2.4,2.53031,2.265,2.41875,11690.4,0
+BQ.US,D,20240311,000000,2.53031,2.53031,2.29687,2.39719,7224.53,0
+BQ.US,D,20240312,000000,2.31562,2.35312,2.25937,2.28375,5289.7,0
+BQ.US,D,20240313,000000,2.25,2.36625,2.25,2.2575,5714.98,0
+BQ.US,D,20240314,000000,2.33437,2.34281,2.17687,2.29406,14855.5,0
+BQ.US,D,20240315,000000,2.46562,2.46562,2.25,2.34094,3855.36,0
+BQ.US,D,20240318,000000,2.29687,2.59734,2.29687,2.40562,26481.2,0
+BQ.US,D,20240319,000000,2.42812,2.49094,2.17125,2.33437,20527.6,0
+BQ.US,D,20240320,000000,2.25,2.49375,2.25,2.41594,7403.84,0
+BQ.US,D,20240321,000000,2.4375,2.53031,2.33391,2.355,5690.13,0
+BQ.US,D,20240322,000000,2.35781,2.56594,2.25,2.53781,28152.6,0
+BQ.US,D,20240325,000000,2.4375,2.625,2.34375,2.42812,9779.3,0
+BQ.US,D,20240326,000000,2.45156,2.46281,2.26125,2.34375,10705.3,0
+BQ.US,D,20240327,000000,2.25,2.49187,2.25,2.25844,18255.2,0
+BQ.US,D,20240328,000000,2.42812,2.42812,2.25094,2.28281,5157.01,0
+BQ.US,D,20240401,000000,2.39625,2.4375,2.2875,2.31469,3558.29,0
+BQ.US,D,20240402,000000,2.30625,2.34375,2.21906,2.26031,6401.28,0
+BQ.US,D,20240403,000000,2.33437,2.33437,2.27672,2.28,6402.02,0
+BQ.US,D,20240404,000000,2.34375,2.34375,2.25,2.25094,6125.33,0
+BQ.US,D,20240405,000000,2.34375,2.34375,2.25,2.25562,1802.77,0
+BQ.US,D,20240408,000000,2.34375,2.34375,2.25187,2.26125,8385.7,0
+BQ.US,D,20240409,000000,2.35312,2.35312,2.25187,2.3025,4105.6,0
+BQ.US,D,20240410,000000,2.33437,2.35312,2.26969,2.27062,2611.94,0
+BQ.US,D,20240411,000000,2.27062,2.61562,2.27062,2.43656,11988.5,0
+BQ.US,D,20240412,000000,2.37,2.68125,2.35312,2.42438,1593.92,0
+BQ.US,D,20240415,000000,2.34375,2.53031,2.26781,2.27719,10925.4,0
+BQ.US,D,20240416,000000,2.34375,2.39062,2.27625,2.34469,2393.28,0
+BQ.US,D,20240417,000000,2.41875,2.41875,2.27156,2.30812,9808.42,0
+BQ.US,D,20240418,000000,2.355,2.53219,2.30812,2.48437,58852.1,0
+BQ.US,D,20240419,000000,2.64375,2.89687,2.34375,2.79187,113695,0
+BQ.US,D,20240422,000000,2.81156,2.8125,2.25937,2.55843,36670.1,0
+BQ.US,D,20240423,000000,2.4,2.55844,2.35687,2.37197,18788.2,0
+BQ.US,D,20240424,000000,2.3625,2.55469,2.3625,2.4375,39157.8,0
+BQ.US,D,20240425,000000,2.475,3.13022,2.4375,2.64469,103913,0
+BQ.US,D,20240426,000000,2.71875,2.90625,2.64844,2.8125,41467.5,0
+BQ.US,D,20240429,000000,2.625,2.90625,2.625,2.71875,21549.4,0
+BQ.US,D,20240430,000000,2.72062,3,2.63437,2.79,30312.3,0
+BQ.US,D,20240501,000000,2.8125,2.90625,2.64872,2.78437,27028.5,0
+BQ.US,D,20240502,000000,2.90625,3.13031,2.68406,2.955,37663.5,0
+BQ.US,D,20240503,000000,2.90625,3.45937,2.90625,3.04687,110155,0
+BQ.US,D,20240506,000000,3.23437,3.36281,2.91656,2.99906,87389.8,0
+BQ.US,D,20240507,000000,3.01875,3.51562,2.81344,3.24375,83389.6,0
+BQ.US,D,20240508,000000,3.375,3.51937,2.95406,3.46687,63418,0
+BQ.US,D,20240509,000000,3.28312,3.47812,3.04687,3.1875,47804.3,0
+BQ.US,D,20240510,000000,3.42187,3.42187,3.14062,3.28125,50773.1,0
+BQ.US,D,20240513,000000,3.11344,3.53437,3.11344,3.29062,19506.1,0
+BQ.US,D,20240514,000000,3.1875,3.54094,3.04781,3.28125,37549.4,0
+BQ.US,D,20240515,000000,3.36937,3.525,3.01875,3.375,34127.4,0
+BQ.US,D,20240516,000000,3.40781,3.53437,3.1875,3.40594,27652.3,0
+BQ.US,D,20240517,000000,3.65625,3.86719,3.375,3.65625,350166,0
+BQ.US,D,20240520,000000,3.91875,4.03125,3.29625,3.40312,215667,0
+BQ.US,D,20240521,000000,3.46875,3.75,3.28125,3.60937,161820,0
+BQ.US,D,20240522,000000,3.69375,4.125,3.42187,4.03125,137683,0
+BQ.US,D,20240523,000000,3.94687,4.40625,3.57937,4.39406,224471,0
+BQ.US,D,20240524,000000,4.21875,4.39312,3.375,3.75,165500,0
+BQ.US,D,20240528,000000,3.9375,4.29562,3.375,3.74062,204400,0
+BQ.US,D,20240529,000000,3.89062,4.125,3.10781,3.29156,237129,0
+BQ.US,D,20240530,000000,3.20625,4.125,2.92031,4.125,248165,0
+BQ.US,D,20240531,000000,3.75,4.59375,3.47906,4.41562,170808,0
+BQ.US,D,20240603,000000,4.62656,4.78125,3.85594,4.17281,181904,0
+BQ.US,D,20240604,000000,3.9375,4.80469,3.9375,4.49062,157976,0
+BQ.US,D,20240605,000000,4.59375,4.875,4.03125,4.6875,199376,0
+BQ.US,D,20240606,000000,4.6875,4.875,3.57469,3.65625,148004,0
+BQ.US,D,20240607,000000,3.74062,3.8925,3.1875,3.375,217589,0
+BQ.US,D,20240610,000000,3.46875,3.5625,3.17812,3.42187,73935.2,0
+BQ.US,D,20240611,000000,3.51562,4.59375,3.13125,4.23284,465895,0
+BQ.US,D,20240612,000000,3.85312,4.78125,3.85312,4.7325,406384,0
+BQ.US,D,20240613,000000,4.81875,4.96875,4.14375,4.95,284375,0
+BQ.US,D,20240614,000000,4.84687,5.25,4.50094,5.025,205468,0
+BQ.US,D,20240617,000000,4.98656,5.14397,3.65625,4.59375,212538,0
+BQ.US,D,20240618,000000,4.59375,4.96969,4.12594,4.78219,258612,0
+BQ.US,D,20240620,000000,4.78125,5.25,4.59375,5.13469,252437,0
+BQ.US,D,20240621,000000,5.25,5.53125,4.69687,5.25937,312908,0
+BQ.US,D,20240624,000000,5.475,5.475,4.0875,5.23969,280650,0
+BQ.US,D,20240625,000000,4.6875,5.15625,4.42594,4.875,177852,0
+BQ.US,D,20240626,000000,4.79062,5.42812,4.52062,5.40937,205693,0
+BQ.US,D,20240627,000000,4.87312,5.15625,4.47281,5.14687,143445,0
+BQ.US,D,20240628,000000,4.87594,5.39062,4.77187,4.94072,200888,0
+BQ.US,D,20240701,000000,4.62187,5.25,4.24312,4.63969,344130,0
+BQ.US,D,20240702,000000,4.78031,5.1375,4.63594,4.81875,180020,0
+BQ.US,D,20240703,000000,4.86562,4.86562,4.04437,4.1175,91759.3,0
+BQ.US,D,20240705,000000,4.02187,4.12406,3.66844,3.85781,68580.4,0
+BQ.US,D,20240708,000000,3.92812,4.52812,3.49781,4.215,243114,0
+BQ.US,D,20240709,000000,4.41562,4.575,3.75937,4.29,316315,0
+BQ.US,D,20240710,000000,4.3125,5.05312,4.06687,4.86375,481014,0
+BQ.US,D,20240711,000000,5.15625,5.15625,3.77812,4.03125,174140,0
+BQ.US,D,20240712,000000,4.03125,4.03125,3.5625,3.79266,138318,0
+BQ.US,D,20240715,000000,3.68437,3.83437,3.68437,3.82031,5651.73,0
+BQ.US,D,20240716,000000,3.92812,3.92812,3.58125,3.65625,6755.09,0
+BQ.US,D,20240717,000000,3.74062,3.75,3.60937,3.74062,6928.74,0
+BQ.US,D,20240718,000000,3.59062,3.74718,3.59062,3.61444,9086.4,0
+BQ.US,D,20240719,000000,3.56625,3.65672,3.46875,3.5625,8784,0
+BQ.US,D,20240722,000000,3.74906,3.74906,3.32812,3.46875,24165.6,0
+BQ.US,D,20240723,000000,3.375,3.5625,3.28125,3.28125,3727.04,0
+BQ.US,D,20240724,000000,3.29062,3.41719,3.28125,3.41156,25182.6,0
+BQ.US,D,20240725,000000,3.46875,3.46875,3.28125,3.3,9969.49,0
+BQ.US,D,20240726,000000,3.27656,3.35437,3.1875,3.28125,9119.04,0
+BQ.US,D,20240729,000000,3.36562,3.36562,3.20345,3.20625,5413.76,0
+BQ.US,D,20240730,000000,3.14062,3.2625,3.09375,3.135,12037.5,0
+BQ.US,D,20240731,000000,3.27187,3.27187,2.86875,2.93812,39017.8,0
+BQ.US,D,20240801,000000,2.85937,2.90625,2.63437,2.71781,54553,0
+BQ.US,D,20240802,000000,2.625,2.71687,2.45625,2.53125,15431.4,0
+BQ.US,D,20240805,000000,2.4375,2.53031,2.39062,2.53031,9932.9,0
+BQ.US,D,20240806,000000,2.53125,2.61562,2.44031,2.57812,4335.46,0
+BQ.US,D,20240807,000000,2.57812,2.67187,2.44125,2.6625,26134.4,0
+BQ.US,D,20240808,000000,2.6625,2.8125,2.53125,2.8125,4051.62,0
+BQ.US,D,20240809,000000,2.69062,2.8125,2.51812,2.59969,22166.7,0
+BQ.US,D,20240812,000000,2.6625,2.67093,2.51907,2.625,7373.22,0
+BQ.US,D,20240813,000000,2.44312,2.63906,2.44312,2.56312,1784.32,0
+BQ.US,D,20240814,000000,2.625,2.67937,2.53219,2.62875,2145.92,0
+BQ.US,D,20240815,000000,2.58001,2.80312,2.58,2.66156,6884.48,0
+BQ.US,D,20240816,000000,2.625,2.81156,2.625,2.76281,2294.08,0
+BQ.US,D,20240819,000000,2.90625,3.02344,2.68687,2.95312,25222.5,0
+BQ.US,D,20240820,000000,2.71875,3.1875,2.71875,3.14062,23666.6,0
+BQ.US,D,20240821,000000,3.17344,3.17344,2.81344,2.9925,12330.4,0
+BQ.US,D,20240822,000000,3.04687,3.04687,2.81344,2.81625,3637.33,0
+BQ.US,D,20240823,000000,2.91281,3.02906,2.91281,3,3703.89,0
+BQ.US,D,20240826,000000,3,3.09375,2.90625,2.93156,1155.94,0
+BQ.US,D,20240827,000000,2.8125,3.08062,2.8125,2.90625,8069.86,0
+BQ.US,D,20240828,000000,2.91562,2.98875,2.68781,2.81531,1717.22,0
+BQ.US,D,20240829,000000,2.81625,2.96437,2.67187,2.90812,12298.1,0
+BQ.US,D,20240830,000000,2.90719,2.90719,2.69812,2.81812,2444.16,0
+BQ.US,D,20240903,000000,2.67,2.90437,2.67,2.8875,2456.53,0
+BQ.US,D,20240904,000000,2.90625,3.00375,2.775,2.80312,16481.4,0
+BQ.US,D,20240905,000000,3.09281,3.09281,2.79187,2.86406,7546.56,0
+BQ.US,D,20240906,000000,2.86406,3.00094,2.8125,2.85937,3404.05,0
+BQ.US,D,20240909,000000,2.84062,2.89687,2.80125,2.89687,2601.6,0
+BQ.US,D,20240910,000000,2.90625,2.99062,2.79375,2.93719,14918.8,0
+BQ.US,D,20240911,000000,3.06,3.9375,2.99531,3.84187,990563,0
+BQ.US,D,20240912,000000,3.32812,3.55875,3.19687,3.19969,105204,0
+BQ.US,D,20240913,000000,3.34687,3.4575,3.10406,3.32812,19550.7,0
+BQ.US,D,20240916,000000,3.23437,3.64687,3.23437,3.60937,32343.7,0
+BQ.US,D,20240917,000000,3.46406,3.66562,3.29625,3.375,39938.8,0
+BQ.US,D,20240918,000000,3.54375,3.62812,3.35625,3.55875,41208.3,0
+BQ.US,D,20240919,000000,3.51562,3.83437,3.34687,3.58594,78798.9,0
+BQ.US,D,20240920,000000,3.51562,3.70312,3.48281,3.52125,64003.2,0
+BQ.US,D,20240923,000000,3.64219,3.64219,3.38437,3.46875,42658.9,0
+BQ.US,D,20240924,000000,3.55312,3.64687,3.38437,3.46875,79893.6,0
+BQ.US,D,20240925,000000,3.47812,3.75,3.38437,3.65437,130416,0
+BQ.US,D,20240926,000000,3.65719,4.09875,3.54469,3.84375,139682,0
+BQ.US,D,20240927,000000,3.84469,4.125,3.60094,3.68437,163570,0
+BQ.US,D,20240930,000000,3.75094,3.93656,3.6,3.765,34598.8,0
+BQ.US,D,20241001,000000,3.75375,4.07812,3.6075,3.70312,132997,0
+BQ.US,D,20241002,000000,3.9375,4.78125,3.66375,4.59375,302082,0
+BQ.US,D,20241003,000000,4.3125,4.6875,4.04437,4.31812,115034,0
+BQ.US,D,20241004,000000,4.3125,5.99062,4.12594,5.80969,343876,0
+BQ.US,D,20241007,000000,5.625,6.9375,5.625,6.65625,302976,0
+BQ.US,D,20241008,000000,6.15656,6.92812,5.43703,5.71875,193190,0
+BQ.US,D,20241009,000000,5.0775,6.74906,4.41562,4.86562,240789,0
+BQ.US,D,20241010,000000,5.01562,5.14593,4.32187,4.4625,60912.3,0
+BQ.US,D,20241011,000000,4.14375,4.78125,3.94687,4.36125,55183.6,0
+BQ.US,D,20241014,000000,4.425,4.87219,3.94791,4.3125,48573.6,0
+BQ.US,D,20241015,000000,3.94969,5.4375,3.9375,5.0625,179823,0
+BQ.US,D,20241016,000000,5.4375,5.925,4.40625,5.7,158500,0
+BQ.US,D,20241017,000000,6.09469,6.27937,4.92187,4.96875,161916,0
+BQ.US,D,20241018,000000,4.96875,5.8125,4.93125,5.13281,199359,0
+BQ.US,D,20241021,000000,4.78125,6.04687,4.78125,5.52656,172036,0
+BQ.US,D,20241022,000000,5.80406,5.83969,4.35937,4.66875,111559,0
+BQ.US,D,20241023,000000,4.66875,4.68469,4.24687,4.39734,22962.9,0
+BQ.US,D,20241024,000000,4.39687,4.47937,4.17187,4.28812,12918.8,0
+BQ.US,D,20241025,000000,4.03406,4.31062,3.75469,4.01719,27599.4,0
+BQ.US,D,20241028,000000,4.17187,4.29843,3.75937,3.89812,17299.5,0
+BQ.US,D,20241029,000000,3.9375,3.9375,3.75937,3.79781,19484.2,0
+BQ.US,D,20241030,000000,3.76594,3.97687,3.76406,3.79687,10283.6,0
+BQ.US,D,20241031,000000,3.88031,3.89062,3.5775,3.71437,27398.6,0
+BQ.US,D,20241101,000000,3.71437,4.00312,3.71437,3.75281,1324.58,0
+BQ.US,D,20241104,000000,3.9375,4.29375,3.83437,3.93937,7871.57,0
+BQ.US,D,20241105,000000,3.375,4.43344,3.375,3.98437,18730,0
+BQ.US,D,20241106,000000,3.98344,4.58419,3.75937,4.35937,63452.2,0
+BQ.US,D,20241107,000000,4.6875,4.78125,4.09125,4.64062,37321.7,0
+BQ.US,D,20241108,000000,4.40625,4.86375,4.40625,4.69687,53845.2,0
+BQ.US,D,20241111,000000,4.45312,5.25937,4.45312,4.59375,86207.3,0
+BQ.US,D,20241112,000000,4.95187,5.14687,4.33125,5.0625,74206.8,0
+BQ.US,D,20241113,000000,4.79719,5.18531,4.35187,4.68937,82260.5,0
+BQ.US,D,20241114,000000,4.50187,4.86469,3.75937,4.52062,31338.5,0
+BQ.US,D,20241115,000000,4.03219,4.6275,3.77812,4.44375,29450.9,0
+BQ.US,D,20241118,000000,4.55344,4.78031,4.40625,4.67625,18333.5,0
+BQ.US,D,20241119,000000,4.52812,5.15625,4.03125,4.96875,33063.4,0
+BQ.US,D,20241120,000000,4.87594,5.25,4.5,4.9125,80400.4,0
+BQ.US,D,20241121,000000,4.68844,5.0625,4.40625,4.77187,51440,0
+BQ.US,D,20241122,000000,4.73437,4.96875,4.26562,4.63969,28733.1,0
+BQ.US,D,20241125,000000,4.12312,4.59281,4.03125,4.20375,20876.9,0
+BQ.US,D,20241126,000000,4.18312,4.40625,3.84375,4.125,4446.4,0
+BQ.US,D,20241127,000000,4.03219,4.31531,3.93938,4.14844,9827.73,0
+BQ.US,D,20241129,000000,3.75937,4.21875,3.59812,3.73594,23703.8,0
+BQ.US,D,20241202,000000,3.855,4.11562,3.62531,3.9375,12975.1,0
+BQ.US,D,20241203,000000,3.72937,4.125,3.57469,3.78656,24756.2,0
+BQ.US,D,20241204,000000,3.84375,3.84375,3.46969,3.46969,14184.6,0
+BQ.US,D,20241205,000000,3.46875,3.64312,3.29062,3.39375,21709.9,0
+BQ.US,D,20241206,000000,3.29062,3.44906,3.10969,3.14344,12620,0
+BQ.US,D,20241209,000000,3.28875,3.56812,3.19687,3.375,30728.7,0
+BQ.US,D,20241210,000000,3.40219,3.5625,3.21375,3.21375,14648.1,0
+BQ.US,D,20241211,000000,3.19781,3.375,3.10312,3.20812,2415.57,0
+BQ.US,D,20241212,000000,3.20437,3.33937,3.10406,3.1875,6460.05,0
+BQ.US,D,20241213,000000,3.1875,3.28031,3.00937,3.15375,6002.34,0
+BQ.US,D,20241216,000000,3.05906,3.21281,2.9625,3.02531,5904.96,0
+BQ.US,D,20241217,000000,3.09375,3.1125,3.01969,3.01969,6730.98,0
+BQ.US,D,20241218,000000,3.03562,3.17906,2.8125,2.8125,9271.04,0
+BQ.US,D,20241219,000000,2.81062,3.05156,2.64375,2.67937,13009,0
+BQ.US,D,20241220,000000,2.8125,3.09375,2.67375,2.73094,14175.3,0
+BQ.US,D,20241223,000000,3.05897,3.05897,2.68312,2.79329,13853.7,0
+BQ.US,D,20241224,000000,2.73937,2.86781,2.73094,2.81344,43384.2,0
+BQ.US,D,20241226,000000,3.44991,3.75,3.11625,3.42094,148859,0
+BQ.US,D,20241227,000000,3.55312,3.75,3.1875,3.1875,49022,0
+BQ.US,D,20241230,000000,3.37594,3.77719,3.375,3.57375,13450,0
+BQ.US,D,20241231,000000,3.59062,3.67875,3.28125,3.375,12013.7,0
+BQ.US,D,20250102,000000,3.45,3.66469,3.28125,3.56156,14083.9,0
+BQ.US,D,20250103,000000,3.75,3.75,3.32156,3.37594,4199.36,0
+BQ.US,D,20250106,000000,3.69375,3.75,3.495,3.53344,15756.1,0
+BQ.US,D,20250107,000000,3.60937,3.84375,3.46875,3.63954,28928.2,0
+BQ.US,D,20250108,000000,3.47812,3.6375,3.21656,3.28125,16825.3,0
+BQ.US,D,20250110,000000,3.28125,3.375,2.91094,3.18469,25938.9,0
+BQ.US,D,20250113,000000,3.04687,3.04687,2.8125,2.90625,13271.5,0
+BQ.US,D,20250114,000000,2.86734,2.90531,2.82187,2.85844,5918.18,0
+BQ.US,D,20250115,000000,2.83125,2.90625,2.54062,2.76562,17795.3,0
+BQ.US,D,20250116,000000,2.865,2.865,2.72812,2.82281,2730.56,0
+BQ.US,D,20250117,000000,2.8125,2.90625,2.74312,2.85892,8006.08,0
+BQ.US,D,20250121,000000,2.67187,3.49219,2.44697,2.59687,118480,0
+BQ.US,D,20250122,000000,2.68125,2.78437,2.59687,2.78437,54030.9,0
+BQ.US,D,20250123,000000,2.75625,2.89594,2.67187,2.81203,28624,0
+BQ.US,D,20250124,000000,2.81325,3.1875,2.8125,2.85,88744.5,0
+BQ.US,D,20250127,000000,2.925,3.46875,2.86875,3.10312,129366,0
+BQ.US,D,20250128,000000,3.20625,3.46875,2.76562,3.25312,99589.3,0
+BQ.US,D,20250129,000000,3.1875,3.85312,3.04266,3.23437,127618,0
+BQ.US,D,20250130,000000,3.21637,3.51562,2.87062,3.14972,112941,0
+BQ.US,D,20250131,000000,3.10312,4.02187,3.10312,3.47812,313486,0
+BQ.US,D,20250203,000000,3.47812,3.87178,3.23437,3.57187,82346.6,0
+BQ.US,D,20250204,000000,3.525,3.62812,3.19687,3.62812,67722.6,0
+BQ.US,D,20250205,000000,3.47812,3.55312,3.1875,3.20625,17666.1,0
+BQ.US,D,20250206,000000,3.29062,3.3,2.95312,2.9625,33245.8,0
+BQ.US,D,20250207,000000,3.06562,3.2625,2.97187,3.24375,82274.1,0
+BQ.US,D,20250210,000000,3.16875,3.21562,3.13125,3.20625,2966.4,0
+BQ.US,D,20250211,000000,3.06562,3.28116,3.01875,3.06562,30064,0
+BQ.US,D,20250212,000000,3.12919,3.17812,2.76562,2.76562,41522.1,0
+BQ.US,D,20250213,000000,2.86875,3.12187,2.83134,3.08437,32129,0
+BQ.US,D,20250214,000000,3.12187,3.13125,3.09375,3.13125,6878.93,0
+BQ.US,D,20250218,000000,3.15,3.15,2.76562,2.95312,20688,0
+BQ.US,D,20250219,000000,2.99062,3.05625,2.95312,2.98125,9862.4,0
+BQ.US,D,20250220,000000,3.00937,3.17587,2.97187,2.99062,5802.66,0
+BQ.US,D,20250221,000000,2.84062,2.98125,2.68312,2.8875,10883.2,0
+BQ.US,D,20250224,000000,2.8875,2.98041,2.8125,2.97187,18887.4,0
+BQ.US,D,20250225,000000,2.97187,3.01875,2.85,3.01875,8837.33,0
+BQ.US,D,20250226,000000,3.01875,3.02812,2.87812,2.87812,9559.46,0
+BQ.US,D,20250227,000000,2.925,3.01875,2.84062,2.84062,19392,0
+BQ.US,D,20250228,000000,2.93437,2.96719,2.84062,2.91562,17104,0
+BQ.US,D,20250303,000000,2.99062,3.24844,2.87812,2.87812,20682.6,0
+BQ.US,D,20250304,000000,3.02644,3.02803,2.56875,2.64375,21511.4,0
+BQ.US,D,20250305,000000,2.72962,2.79375,2.65312,2.69062,7150.93,0
+BQ.US,D,20250306,000000,2.77031,2.83125,2.68594,2.74687,8400,0
+BQ.US,D,20250307,000000,2.74687,2.74687,2.625,2.625,2377.6,0
+BQ.US,D,20250310,000000,2.65312,2.66241,2.20781,2.30625,37801.6,0
+BQ.US,D,20250311,000000,2.175,2.27494,2.00428,2.03437,51217,0
+BQ.US,D,20250312,000000,2.03437,2.09484,1.96875,2.025,12722.1,0
+BQ.US,D,20250313,000000,2.00625,2.0625,1.9875,1.99687,9612.8,0
+BQ.US,D,20250314,000000,2.03203,2.04375,1.9875,1.9875,13031.4,0
+BQ.US,D,20250317,000000,2.04319,2.42812,1.9875,2.42812,33386.6,0
+BQ.US,D,20250318,000000,2.42812,2.52187,2.42812,2.42812,7260.8,0
+BQ.US,D,20250319,000000,2.38125,2.41809,2.2875,2.325,5991.46,0
+BQ.US,D,20250320,000000,2.26875,2.45625,2.22187,2.34375,3493.33,0
+BQ.US,D,20250321,000000,2.20312,2.38594,2.11875,2.15625,17354.6,0
+BQ.US,D,20250324,000000,2.16544,2.22375,2.07187,2.15625,23138.1,0
+BQ.US,D,20250325,000000,2.16562,2.20312,2.16562,2.20312,925.866,0
+BQ.US,D,20250326,000000,2.20312,2.20312,2.20312,2.20312,331.733,0
+BQ.US,D,20250327,000000,2.1375,2.1375,2.11894,2.11894,593.066,0
+BQ.US,D,20250328,000000,2.08594,2.10937,1.89384,2.10937,12007.4,0
+BQ.US,D,20250331,000000,1.99219,2.04375,1.9875,1.9875,1156.26,0
+BQ.US,D,20250401,000000,1.92187,1.9875,1.88437,1.9875,7986.13,0
+BQ.US,D,20250402,000000,1.92187,1.9875,1.89844,1.9875,8512,0
+BQ.US,D,20250403,000000,1.9125,1.98647,1.88437,1.97541,2769.06,0
+BQ.US,D,20250404,000000,1.88447,1.88897,1.78125,1.79062,19989.3,0
+BQ.US,D,20250407,000000,1.7625,1.7625,1.6875,1.6875,5267.2,0
+BQ.US,D,20250408,000000,1.67916,1.6875,1.51875,1.6875,33273.6,0
+BQ.US,D,20250409,000000,1.64062,1.7625,1.52006,1.7625,29452.8,0
+BQ.US,D,20250410,000000,1.84687,2.09062,1.575,1.81875,55252.2,0
+BQ.US,D,20250411,000000,1.8,1.81875,1.74375,1.80319,2413.86,0
+BQ.US,D,20250414,000000,1.77187,1.81875,1.6125,1.81875,9540.26,0
+BQ.US,D,20250415,000000,1.81875,1.81875,1.78125,1.81875,1770.66,0
+BQ.US,D,20250416,000000,1.72031,1.80937,1.63134,1.6875,6532.26,0
+BQ.US,D,20250417,000000,1.70625,1.70625,1.70625,1.70625,691.2,0
+BQ.US,D,20250421,000000,1.73437,1.8,1.70625,1.74741,6599.46,0
+BQ.US,D,20250422,000000,1.7625,1.87172,1.67812,1.80937,1613.86,0
+BQ.US,D,20250423,000000,1.90312,2.10937,1.80937,1.96875,37566.9,0
+BQ.US,D,20250424,000000,1.97812,2.30737,1.88437,2.0625,56285.8,0
+BQ.US,D,20250425,000000,2.0625,2.20312,1.96875,1.96875,12579.2,0
+BQ.US,D,20250428,000000,2.00625,2.20678,1.95937,2.025,23418.6,0
+BQ.US,D,20250429,000000,2.025,2.11875,2.025,2.1,4332.8,0
+BQ.US,D,20250430,000000,2.10937,2.20312,2.10937,2.11875,6261.33,0
+BQ.US,D,20250501,000000,2.15625,2.15625,2.09062,2.11875,3968,0
+BQ.US,D,20250502,000000,2.09062,2.23125,1.96875,2.08125,33288.5,0
+BQ.US,D,20250505,000000,2.12812,2.175,1.99687,2.03437,14940.8,0
+BQ.US,D,20250506,000000,1.97812,2.03437,1.89375,1.92187,11255.4,0
+BQ.US,D,20250507,000000,1.9125,2.10937,1.8375,2.10937,22034.1,0
+BQ.US,D,20250508,000000,1.92187,2.1,1.92187,1.95937,12382.9,0
+BQ.US,D,20250509,000000,2.01562,2.01562,1.99219,1.99219,2285.86,0
+BQ.US,D,20250512,000000,2.00625,2.28103,1.95,2.18437,608590,0
+BQ.US,D,20250513,000000,2.05312,2.64375,1.96875,2.64375,653892,0
+BQ.US,D,20250514,000000,2.34375,2.41519,1.96875,2.325,71201,0
+BQ.US,D,20250515,000000,2.24062,2.29687,1.73437,2.07187,97739.7,0
+BQ.US,D,20250516,000000,2.03437,2.1,1.875,2.03437,50379.7,0
+BQ.US,D,20250519,000000,1.95,2.21166,1.88437,2.20312,64920.5,0
+BQ.US,D,20250520,000000,2.24062,2.62491,2.24062,2.37187,80700.8,0
+BQ.US,D,20250521,000000,2.36428,2.46562,2.0625,2.0625,56675.2,0
+BQ.US,D,20250522,000000,2.12812,2.25,2.05312,2.05312,33577.6,0
+BQ.US,D,20250523,000000,2.1,2.15625,2.025,2.025,24540.8,0
+BQ.US,D,20250527,000000,1.97812,2.10937,1.97812,2.05312,19334.4,0
+BQ.US,D,20250528,000000,1.89375,2.17762,1.89375,1.9875,9764.26,0
+BQ.US,D,20250529,000000,1.96875,2.05312,1.89375,1.90312,14758.4,0
+BQ.US,D,20250530,000000,1.91719,1.95956,1.81406,1.83759,101347,0
+BQ.US,D,20250602,000000,1.93134,1.93134,1.78125,1.79062,38371.2,0
+BQ.US,D,20250603,000000,1.78125,1.875,1.74375,1.875,45914.6,0
+BQ.US,D,20250604,000000,1.875,1.95328,1.81875,1.8375,50340.2,0
+BQ.US,D,20250605,000000,1.8,1.97812,1.79062,1.9125,37466.6,0
+BQ.US,D,20250606,000000,2.04253,2.32359,1.89544,2.29687,156046,0
+BQ.US,D,20250609,000000,2.11875,2.23125,1.9785,2.025,67080.5,0
+BQ.US,D,20250610,000000,2.025,2.1,2.025,2.07187,16653.8,0
+BQ.US,D,20250611,000000,2.09972,2.12812,2.025,2.025,17313,0
+BQ.US,D,20250612,000000,2.04375,2.18437,1.93125,2.05312,24986.6,0
+BQ.US,D,20250613,000000,2.04375,2.1,1.96875,1.9875,20080,0
+BQ.US,D,20250616,000000,2.03437,2.09062,1.87509,1.95937,14441.6,0
+BQ.US,D,20250617,000000,1.92562,1.97812,1.875,1.875,16100.2,0
+BQ.US,D,20250618,000000,1.875,1.875,1.79062,1.80937,13299.2,0
+BQ.US,D,20250620,000000,1.79062,1.82812,1.69687,1.81369,15177.6,0
+BQ.US,D,20250623,000000,1.76719,2.15522,1.70625,1.86562,47750.4,0
+BQ.US,D,20250624,000000,1.89375,1.95,1.75791,1.95,37038.9,0
+BQ.US,D,20250625,000000,1.875,1.9125,1.875,1.9125,9757.86,0
+BQ.US,D,20250626,000000,1.9125,2.02969,1.80262,1.875,121927,0
+BQ.US,D,20250627,000000,1.86562,1.9125,1.85597,1.88437,49490.1,0
+BQ.US,D,20250630,000000,1.88437,2.00625,1.875,1.97344,21342.9,0
+BQ.US,D,20250701,000000,1.96875,1.96875,1.94062,1.96875,7013.33,0
+BQ.US,D,20250702,000000,2.07187,2.14687,1.95,2.07197,37366.4,0
+BQ.US,D,20250703,000000,2.15925,2.175,2.13375,2.14687,3745.06,0
+BQ.US,D,20250707,000000,2.25,2.31712,2.15625,2.25937,23811.2,0
+BQ.US,D,20250708,000000,2.25937,2.25937,1.88437,1.97812,78597.3,0
+BQ.US,D,20250709,000000,1.97812,2.34375,1.97812,2.03437,57372.8,0
+BQ.US,D,20250710,000000,2.15409,2.29687,2.0625,2.29687,15685.3,0
+BQ.US,D,20250711,000000,2.5,9.89,2.39,4.35,3358070,0
+BQ.US,D,20250714,000000,3.95,4.23,3.22,3.4,239508,0
+BQ.US,D,20250715,000000,3.41,3.41,2.67,2.99,133487,0
+BQ.US,D,20250716,000000,2.9,3.37,2.6101,2.7,115488,0
+BQ.US,D,20250717,000000,2.69,3,2.61,3,82391,0
+BQ.US,D,20250718,000000,2.91,3,2.7569,2.79,43077,0
+BQ.US,D,20250721,000000,2.79,2.8999,2.675,2.81,93657,0
+BQ.US,D,20250722,000000,2.62,2.9599,2.62,2.9,47089,0
+BQ.US,D,20250723,000000,2.9,2.92,2.74,2.77,28373,0
+BQ.US,D,20250724,000000,2.7129,2.8919,2.64,2.7,24203,0
+BQ.US,D,20250725,000000,2.65,2.82,2.62,2.66,16494,0
+BQ.US,D,20250728,000000,2.68,3.25,2.66,3.14,104999,0
+BQ.US,D,20250729,000000,3.17,3.2,2.9,2.92,29176,0
+BQ.US,D,20250730,000000,2.92,2.9999,2.705,2.7711,17895,0
+BQ.US,D,20250731,000000,2.72,2.92,2.69,2.71,14652,0
+BQ.US,D,20250801,000000,2.79,2.79,2.26,2.46,40090,0
+BQ.US,D,20250804,000000,2.37,2.5899,2.37,2.55,48587,0
+BQ.US,D,20250805,000000,2.5326,2.6,2.46,2.47,14659,0
+BQ.US,D,20250806,000000,2.47,2.5943,2.44,2.46,32412,0
+BQ.US,D,20250807,000000,2.48,2.7168,2.36,2.62,31415,0
+BQ.US,D,20250808,000000,2.58,2.6499,2.368,2.53,62608,0
+BQ.US,D,20250811,000000,2.48,2.68,2.45,2.52,36286,0
+BQ.US,D,20250812,000000,2.52,2.63,2.42,2.46,13079,0
+BQ.US,D,20250813,000000,2.4956,2.58,2.42,2.58,22472,0
+BQ.US,D,20250814,000000,2.59,2.6,2.4354,2.45,8547,0
+BQ.US,D,20250815,000000,2.44,2.52,2.345,2.52,37793,0
+BQ.US,D,20250818,000000,2.42,2.4994,2.42,2.4994,3488,0
+BQ.US,D,20250819,000000,2.62,2.62,2.47,2.52,5594,0
+BQ.US,D,20250820,000000,2.52,2.61,2.51,2.5208,7126,0
+BQ.US,D,20250821,000000,2.5,2.6,2.46,2.6,3888,0
+BQ.US,D,20250822,000000,2.65,2.85,2.64,2.84,7856,0
+BQ.US,D,20250825,000000,2.75,2.78,2.66,2.66,2518,0
+BQ.US,D,20250826,000000,2.755,2.8085,2.64,2.6709,49693,0
+BQ.US,D,20250827,000000,2.69,2.79,2.64,2.78,13239,0
+BQ.US,D,20250828,000000,2.74,3.05,2.67,2.86,53459,0
+BQ.US,D,20250829,000000,2.86,2.93,2.71,2.91,22202,0
+BQ.US,D,20250902,000000,2.815,2.85,2.69,2.73,43141,0
+BQ.US,D,20250903,000000,2.82,3.1,2.73,2.94,25055,0
+BQ.US,D,20250904,000000,2.8984,3.47,2.7701,3.025,101838,0
+BQ.US,D,20250905,000000,3.05,3.05,2.87,3.02,66873,0
+BQ.US,D,20250908,000000,3.1,3.3307,3.04,3.17,61743,0
+BQ.US,D,20250909,000000,3.2126,3.58,3.08,3.33,90891,0
+BQ.US,D,20250910,000000,3.33,3.64,3.2511,3.58,103345,0
+BQ.US,D,20250911,000000,3.4,3.86,3.36,3.67,23497,0
+BQ.US,D,20250912,000000,3.67,3.68,3.56,3.68,21648,0
+BQ.US,D,20250915,000000,3.68,3.68,3.06,3.07,69777,0
+BQ.US,D,20250916,000000,3.08,3.17,2.88,3.04,12755,0
+BQ.US,D,20250917,000000,3.05,3.3,3.05,3.3,16247,0
+BQ.US,D,20250918,000000,3.3,3.3,3.1,3.2,11130,0
+BQ.US,D,20250919,000000,3.14,3.25,3.03,3.19,28949,0
+BQ.US,D,20250922,000000,3.19,3.2,3.01,3.16,24437,0
+BQ.US,D,20250923,000000,3.24,3.5,3.09,3.4,23185,0
+BQ.US,D,20250924,000000,3.325,3.35,2.8,3.09,83292,0
+BQ.US,D,20250925,000000,3.09,3.17,2.97,3.17,43841,0
+BQ.US,D,20250926,000000,3.1,3.14,2.8,2.926,39786,0
+BQ.US,D,20250929,000000,2.99,18,2.93,9.75,49414827,0
+BQ.US,D,20250930,000000,9.16,11.8,8.79,9.66,2201625,0
+BQ.US,D,20251001,000000,9.68,10.6499,8.75,9.57,533795,0
+BQ.US,D,20251002,000000,9.71,24,9.4,14.82,10467062,0
+BQ.US,D,20251003,000000,14.9,16.5,13,15.35,524197,0
+BQ.US,D,20251006,000000,13.5,17.6545,13.5,16,268990,0
+BQ.US,D,20251007,000000,15.67,46.7,10.2787,11.55,5797560,0
+BQ.US,D,20251008,000000,12.73,16.999,12.11,13.19,597986,0
+BQ.US,D,20251009,000000,13.3,14.7,12,12.51,257725,0
+BQ.US,D,20251010,000000,12.539,13.04,10,10.31,178671,0
+BQ.US,D,20251013,000000,10.49,11.1009,9.24,9.58,88912,0
+BQ.US,D,20251014,000000,9.0001,9.6,9.0001,9.49,52109,0
+BQ.US,D,20251015,000000,9.99,10.25,9,9,32112,0
+BQ.US,D,20251016,000000,9.0388,9.58,8.69,8.69,51714,0
+BQ.US,D,20251017,000000,8.5,8.54,7.7101,7.83,29075,0
+BQ.US,D,20251020,000000,7.93,8.2999,7.802,8.25,69490,0
+BQ.US,D,20251021,000000,7.907,8.6217,7.79,7.8,37476,0
+BQ.US,D,20251022,000000,7.54,7.84,7.41,7.41,29962,0
+BQ.US,D,20251023,000000,7.37,10.36,7.22,8.33,316154,0
+BQ.US,D,20251024,000000,8.5,8.88,7.41,8.2,43469,0
+BQ.US,D,20251027,000000,8.16,8.2,7.95,8.2,9935,0
+BQ.US,D,20251028,000000,7.93,8.3766,7.39,7.97,18745,0
+BQ.US,D,20251029,000000,7.6,8.5,7.01,7.94,56069,0
+BQ.US,D,20251030,000000,8,56.1,7.78,16.97,2960474,0
+BQ.US,D,20251031,000000,20.32,27.77,3.68,4,7204002,0
+BQ.US,D,20251103,000000,3.9728,6.6499,2.77,3.01,8807328,0
+BQ.US,D,20251104,000000,3.13,3.35,3.01,3.15,3546947,0
+BQ.US,D,20251105,000000,3.45,4.05,2.84,3,6694937,0
+BQ.US,D,20251106,000000,2.99,3.17,2.86,2.86,1347928,0
+BQ.US,D,20251107,000000,2.89,2.97,2.73,2.88,750139,0
+BQ.US,D,20251110,000000,2.9,2.91,2.5,2.5,863881,0
+BQ.US,D,20251111,000000,2.6,2.9,2.5,2.6,983195,0
+BQ.US,D,20251112,000000,2.63,2.63,2.1484,2.15,655327,0
+BQ.US,D,20251113,000000,2.16,2.54,2.11,2.12,492748,0
+BQ.US,D,20251114,000000,2.15,2.3,2.08,2.12,386688,0
+BQ.US,D,20251117,000000,2.2,2.2,2.08,2.1,242956,0
+BQ.US,D,20251118,000000,2.02,2.02,1.8701,1.92,293542,0
+BQ.US,D,20251119,000000,1.99,2,1.9,1.97,201036,0
+BQ.US,D,20251120,000000,1.86,1.8999,1.72,1.73,284933,0
+BQ.US,D,20251121,000000,1.71,1.84,1.62,1.81,236728,0
+BQ.US,D,20251124,000000,1.85,1.899,1.785,1.82,200010,0
+BQ.US,D,20251125,000000,1.8067,1.82,1.73,1.76,154768,0
+BQ.US,D,20251126,000000,1.99,3,1.88,2.28,15340985,0
+BQ.US,D,20251128,000000,2.1,2.39,2,2.22,410825,0
+BQ.US,D,20251201,000000,2.15,2.3,1.89,1.95,426415,0
+BQ.US,D,20251202,000000,2.12,3.47,2.115,2.76,31902969,0
+BQ.US,D,20251203,000000,2.3701,2.65,2.37,2.45,810676,0
+BQ.US,D,20251204,000000,2.47,2.65,2.43,2.46,488008,0
+BQ.US,D,20251205,000000,2.5219,2.58,2.3,2.39,384783,0
+BQ.US,D,20251208,000000,2.33,2.39,2.18,2.19,386246,0
+BQ.US,D,20251209,000000,2.2,2.2,2,2.1,326660,0
+BQ.US,D,20251210,000000,2.12,2.16,2,2,1950682,0
+BQ.US,D,20251211,000000,2.37,2.6996,2.2,2.4,4185382,0
+BQ.US,D,20251212,000000,2.25,2.3,2.1,2.1,389886,0
+BQ.US,D,20251215,000000,2.0537,2.1,1.9915,2.1,181250,0
+BQ.US,D,20251216,000000,2.0659,2.1,1.97,2.1,196525,0
+BQ.US,D,20251217,000000,2.08,2.1,2.03,2.09,68888,0
+BQ.US,D,20251218,000000,2.09,2.09,2.0129,2.03,75003,0
+BQ.US,D,20251219,000000,2.04,2.1004,2,2.02,125973,0
+BQ.US,D,20251222,000000,2.03,2.3,2.03,2.2,284446,0
+BQ.US,D,20251223,000000,2.2595,2.2595,2.04,2.19,134419,0
+BQ.US,D,20251224,000000,2.12,2.19,2.06,2.14,80283,0
+BQ.US,D,20251226,000000,2.1001,2.26,2.1001,2.15,94957,0
+BQ.US,D,20251229,000000,2.15,2.1693,2.08,2.1,78132,0
+BQ.US,D,20251230,000000,2.1018,2.1223,2.01,2.08,129202,0
+BQ.US,D,20251231,000000,2.09,2.1,2.03,2.03,116502,0
+BQ.US,D,20260102,000000,2.04,2.08,1.99,2.02,133410,0
+BQ.US,D,20260105,000000,2.05,2.08,2.02,2.055,131756,0
+BQ.US,D,20260106,000000,2.03,2.05,1.94,2.01,196227,0
+BQ.US,D,20260107,000000,2.02,2.04,1.96,2.04,134510,0
+BQ.US,D,20260108,000000,1.99,2.03,1.98,2.01,74795,0
+BQ.US,D,20260109,000000,2.04,2.105,2.01,2.05,153447,0
+BQ.US,D,20260112,000000,2.05,2.09,2.01,2.01,110353,0
+BQ.US,D,20260113,000000,2.01,2.02,1.98,1.99,68837,0
+BQ.US,D,20260114,000000,2,2.09,1.9801,2.01,123281,0
+BQ.US,D,20260115,000000,1.97,2.01,1.97,1.97,96793,0
+BQ.US,D,20260116,000000,1.97,1.9999,1.92,1.94,91324,0
+BQ.US,D,20260120,000000,1.9,1.9,1.85,1.9,97028,0
+BQ.US,D,20260121,000000,1.8667,1.93,1.86,1.92,70499,0
+BQ.US,D,20260122,000000,1.88,1.92,1.85,1.86,49552,0
+BQ.US,D,20260123,000000,1.87,1.9093,1.86,1.9,70469,0
+BQ.US,D,20260126,000000,1.885,1.885,1.71,1.75,129669,0
+BQ.US,D,20260127,000000,1.7499,1.76,1.68,1.705,83432,0
+BQ.US,D,20260128,000000,1.71,1.76,1.71,1.71,90112,0
+BQ.US,D,20260129,000000,1.7213,1.7393,1.67,1.68,78055,0
+BQ.US,D,20260130,000000,1.69,1.72,1.605,1.67,117851,0
+BQ.US,D,20260202,000000,1.67,1.7107,1.49,1.5,150752,0
+BQ.US,D,20260203,000000,1.53,1.54,1.4115,1.47,88593,0
+BQ.US,D,20260204,000000,1.4672,1.4999,1.35,1.41,179609,0
+BQ.US,D,20260205,000000,1.3501,1.375,1.18,1.19,1272941,0
+BQ.US,D,20260206,000000,1.59,1.59,1.3,1.34,549203,0
+BQ.US,D,20260209,000000,1.33,1.38,1.26,1.32,175631,0
+BQ.US,D,20260210,000000,1.32,1.3841,1.2812,1.33,78022,0
+BQ.US,D,20260211,000000,1.319,1.32,1.25,1.29,43407,0
+BQ.US,D,20260212,000000,1.3,1.31,1.26,1.26,31818,0
+BQ.US,D,20260213,000000,1.24,1.3664,1.2101,1.32,58225,0
+BQ.US,D,20260217,000000,1.27,1.31,1.18,1.2198,70999,0
+BQ.US,D,20260218,000000,1.2374,1.26,1.2,1.21,36864,0
diff --git a/daily/us/nysemkt stocks/brbs.us.txt b/daily/us/nysemkt stocks/brbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d470e91c51195db05e978625e50a64a5f8cb1797
--- /dev/null
+++ b/daily/us/nysemkt stocks/brbs.us.txt	
@@ -0,0 +1,1524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRBS.US,D,20191226,000000,12.7592,12.7592,12.7592,12.7592,985.66370839948,0
+BRBS.US,D,20191227,000000,12.7494,12.7494,12.5961,12.5961,1216.8059210097,0
+BRBS.US,D,20191230,000000,12.5559,12.6846,12.4488,12.4488,14441.806173791,0
+BRBS.US,D,20191231,000000,12.5333,12.8103,12.495,12.8103,11793.344081284,0
+BRBS.US,D,20200102,000000,12.8103,13.043,12.6865,12.6865,8620.4844579649,0
+BRBS.US,D,20200103,000000,12.8211,12.8211,12.7621,12.7621,1005.0104134197,0
+BRBS.US,D,20200106,000000,12.8279,12.8279,12.7925,12.7925,348.24069036428,0
+BRBS.US,D,20200107,000000,12.8397,12.9929,12.8397,12.9929,4446.6874117568,0
+BRBS.US,D,20200108,000000,12.8358,12.8358,12.6865,12.718,2164.7944670013,0
+BRBS.US,D,20200109,000000,12.7788,12.9448,12.7788,12.8456,1976.4186549622,0
+BRBS.US,D,20200110,000000,12.987,12.9929,12.987,12.9929,848.20027799253,0
+BRBS.US,D,20200113,000000,12.9929,12.9929,12.9929,12.9929,1995.7653599824,0
+BRBS.US,D,20200114,000000,12.8956,13.1452,12.8956,13.1452,2366.4074982649,0
+BRBS.US,D,20200115,000000,13.0558,13.0558,13.0558,13.0558,370.64213828245,0
+BRBS.US,D,20200116,000000,13.0205,13.1452,13.0205,13.1452,1650.5794125161,0
+BRBS.US,D,20200117,000000,13.1452,13.1452,12.9595,12.9595,1718.8020039032,0
+BRBS.US,D,20200121,000000,13.1452,13.1452,12.9752,13.0911,4564.8041371435,0
+BRBS.US,D,20200124,000000,13.0243,13.0243,13.0243,13.0243,172.08384991685,0
+BRBS.US,D,20200128,000000,12.9468,13.1452,12.9468,13.1452,3218.680766788,0
+BRBS.US,D,20200130,000000,13.0243,13.1785,13.0243,13.1452,17836.643781027,0
+BRBS.US,D,20200131,000000,13.2197,13.2385,12.9684,13.2315,13166.96013772,0
+BRBS.US,D,20200203,000000,13.1452,13.1452,13.1264,13.1264,2540.527843447,0
+BRBS.US,D,20200204,000000,12.932,13.1452,12.9144,13.1196,8388.3239977221,0
+BRBS.US,D,20200205,000000,12.9408,12.9408,12.9408,12.9408,936.78782203257,0
+BRBS.US,D,20200206,000000,12.9605,12.9929,12.9389,12.9536,1786.0063476577,0
+BRBS.US,D,20200210,000000,12.987,12.987,12.987,12.987,489.77711130181,0
+BRBS.US,D,20200211,000000,12.877,12.877,12.877,12.877,11448.158133818,0
+BRBS.US,D,20200212,000000,12.8711,12.8711,12.8397,12.8397,4329.5889340027,0
+BRBS.US,D,20200213,000000,12.4872,12.4872,12.4734,12.4734,820.70759191114,0
+BRBS.US,D,20200214,000000,12.5333,13.4525,12.5333,13.4525,8597.0647624141,0
+BRBS.US,D,20200218,000000,13.1452,13.1452,12.8103,12.8103,2523.2176336921,0
+BRBS.US,D,20200219,000000,12.6884,12.8338,12.4734,12.4734,12389.018946381,0
+BRBS.US,D,20200220,000000,12.5461,12.5461,12.5461,12.5461,8769.1486123309,0
+BRBS.US,D,20200224,000000,12.7788,12.7788,12.5048,12.6688,3327.6332634809,0
+BRBS.US,D,20200226,000000,12.4184,12.6865,12.4184,12.5333,11188.504987493,0
+BRBS.US,D,20200227,000000,12.4429,12.4429,12.4429,12.4429,1947.9077212482,0
+BRBS.US,D,20200228,000000,12.3035,12.6865,12.3035,12.3575,14440.787926159,0
+BRBS.US,D,20200302,000000,12.3821,12.5284,12.3821,12.5048,1676.0356033322,0
+BRBS.US,D,20200303,000000,12.2966,12.5048,12.2966,12.3212,8412.7619409055,0
+BRBS.US,D,20200304,000000,12.2406,12.2406,12.2406,12.2406,2453.9767946723,0
+BRBS.US,D,20200305,000000,12.1375,12.2809,12.1375,12.2809,2991.6115447084,0
+BRBS.US,D,20200306,000000,12.223,12.223,12.223,12.223,389.98884330269,0
+BRBS.US,D,20200309,000000,12.1061,12.1061,12.0756,12.0756,1065.0870237457,0
+BRBS.US,D,20200310,000000,12.3369,12.3369,11.4284,12.0756,1228.0066449688,0
+BRBS.US,D,20200311,000000,11.6288,12.2161,11.6288,12.2161,1656.6888983119,0
+BRBS.US,D,20200312,000000,10.5475,10.5475,10.5475,10.5475,1200.5139588874,0
+BRBS.US,D,20200313,000000,10.5475,11.0847,10.5475,10.578,2453.9767946723,0
+BRBS.US,D,20200316,000000,10.0859,10.0859,10.0859,10.0859,270.85387028333,0
+BRBS.US,D,20200317,000000,10.3639,10.3963,10.1802,10.1802,2961.064115729,0
+BRBS.US,D,20200318,000000,10.1027,10.1802,9.8316,9.84436,9424.9000877537,0
+BRBS.US,D,20200319,000000,9.84436,9.85026,9.78249,9.78249,1719.8202515359,0
+BRBS.US,D,20200320,000000,9.63518,9.81392,9.33074,9.81392,2475.3599949578,0
+BRBS.US,D,20200324,000000,9.78249,9.78249,9.72848,9.72848,1119.0541482759,0
+BRBS.US,D,20200325,000000,9.6725,9.6725,9.06116,9.47706,6588.0621832073,0
+BRBS.US,D,20200326,000000,9.42207,9.47706,9.37296,9.45252,11406.40998088,0
+BRBS.US,D,20200327,000000,9.61259,9.75303,9.59982,9.75303,9564.400013426,0
+BRBS.US,D,20200330,000000,9.75794,9.7766,9.75794,9.7766,4221.6546849424,0
+BRBS.US,D,20200331,000000,9.78249,9.78249,9.75303,9.75303,4164.6328175143,0
+BRBS.US,D,20200402,000000,9.67938,9.67938,9.67938,9.67938,188.37581203916,0
+BRBS.US,D,20200403,000000,9.70392,9.70392,9.70392,9.70392,399.15307199649,0
+BRBS.US,D,20200406,000000,9.7766,9.7766,9.65384,9.74616,10474.71339701,0
+BRBS.US,D,20200407,000000,9.75597,9.76384,9.75597,9.76384,1632.2509551285,0
+BRBS.US,D,20200408,000000,9.76384,9.78249,9.74616,9.74616,7917.8935914405,0
+BRBS.US,D,20200409,000000,9.78249,9.78249,9.77071,9.78249,2475.3599949578,0
+BRBS.US,D,20200413,000000,9.32514,9.75303,9.32514,9.71669,1976.4186549622,0
+BRBS.US,D,20200414,000000,9.72258,9.75303,9.72258,9.75303,9148.9549793072,0
+BRBS.US,D,20200415,000000,9.69705,9.74124,9.69705,9.74124,3243.1187099714,0
+BRBS.US,D,20200416,000000,9.69705,9.78249,9.69705,9.78249,881.80244986979,0
+BRBS.US,D,20200417,000000,9.78249,9.78249,9.76089,9.76089,936.78782203257,0
+BRBS.US,D,20200420,000000,9.72848,9.74124,9.72848,9.74124,1402.1269901509,0
+BRBS.US,D,20200421,000000,9.87186,9.93181,9.85811,9.85811,7528.9229957704,0
+BRBS.US,D,20200422,000000,9.93181,9.93181,9.93181,9.93181,161.90137359041,0
+BRBS.US,D,20200423,000000,9.85811,9.85811,9.80802,9.85811,3668.7462204167,0
+BRBS.US,D,20200424,000000,9.83258,9.89347,9.80802,9.87186,7080.894037407,0
+BRBS.US,D,20200428,000000,9.85615,9.85811,9.84436,9.85811,3145.3669372376,0
+BRBS.US,D,20200429,000000,9.86499,9.87186,9.56152,9.56152,5239.9023175865,0
+BRBS.US,D,20200430,000000,9.69115,9.72258,9.69115,9.72258,3808.2461460889,0
+BRBS.US,D,20200501,000000,9.87186,9.93181,9.85811,9.85811,3250.2464434,0
+BRBS.US,D,20200504,000000,9.90231,9.93181,9.88169,9.93181,1266.7000550093,0
+BRBS.US,D,20200505,000000,9.93181,9.93181,9.87579,9.93181,11634.497450592,0
+BRBS.US,D,20200506,000000,9.90626,9.90626,9.86499,9.86499,3244.1369576041,0
+BRBS.US,D,20200507,000000,9.89936,9.93181,9.84534,9.85222,10296.520061297,0
+BRBS.US,D,20200508,000000,9.87186,9.95727,9.59884,9.95727,5576.9422839917,0
+BRBS.US,D,20200511,000000,9.95727,9.95727,9.95727,9.95727,855.32801142104,0
+BRBS.US,D,20200512,000000,9.40439,9.51831,9.2393,9.30854,6554.46001133,0
+BRBS.US,D,20200513,000000,9.25797,9.30854,9.14168,9.14168,6135.9602343133,0
+BRBS.US,D,20200514,000000,9.43582,9.43582,9.16084,9.16084,11465.468343573,0
+BRBS.US,D,20200515,000000,9.16084,9.24608,9.10535,9.24608,3326.6150158483,0
+BRBS.US,D,20200518,000000,9.25207,9.25207,9.2016,9.2016,2606.7139395689,0
+BRBS.US,D,20200519,000000,9.95143,9.95143,9.25885,9.29882,1606.7947643124,0
+BRBS.US,D,20200520,000000,9.43877,9.43877,9.25207,9.25207,823.76233480907,0
+BRBS.US,D,20200521,000000,9.16084,9.16084,9.16084,9.16084,2695.3014836089,0
+BRBS.US,D,20200526,000000,9.09876,9.11497,8.97532,9.11497,1435.7291620282,0
+BRBS.US,D,20200528,000000,9.19481,9.19481,9.00645,9.00645,995.84618472593,0
+BRBS.US,D,20200529,000000,9.00645,9.00645,9.00645,9.00645,2074.170427696,0
+BRBS.US,D,20200601,000000,9.04024,9.04024,8.82074,8.82074,4510.8370126133,0
+BRBS.US,D,20200602,000000,9.07864,9.24608,8.82712,8.82712,5253.1395368109,0
+BRBS.US,D,20200603,000000,9.16084,9.56152,9.16084,9.55564,19731.602625377,0
+BRBS.US,D,20200604,000000,9.38475,9.65286,9.38475,9.56152,5992.3873181105,0
+BRBS.US,D,20200605,000000,9.71473,9.71473,9.56741,9.56741,3811.3008889868,0
+BRBS.US,D,20200608,000000,9.83258,9.83258,9.58018,9.58018,6977.0327788773,0
+BRBS.US,D,20200609,000000,9.56741,9.56741,9.56741,9.56741,1534.4991823947,0
+BRBS.US,D,20200610,000000,9.67151,9.67839,9.56152,9.56152,39188.278389941,0
+BRBS.US,D,20200611,000000,9.65286,9.74616,9.54876,9.74616,8043.1380502557,0
+BRBS.US,D,20200612,000000,9.59001,9.62438,9.25207,9.31443,46168.365911716,0
+BRBS.US,D,20200615,000000,9.87186,9.87186,9.35136,9.44367,6173.6353967211,0
+BRBS.US,D,20200616,000000,9.7766,9.7766,9.7766,9.7766,434.79173913903,0
+BRBS.US,D,20200617,000000,9.87186,9.93181,9.71669,9.8149,13262.675415189,0
+BRBS.US,D,20200618,000000,9.89936,10.7381,9.87186,10.3698,47779.233666559,0
+BRBS.US,D,20200619,000000,10.0231,10.3197,9.25207,9.25207,62653.795084224,0
+BRBS.US,D,20200622,000000,10.0791,10.0791,9.25207,9.65286,9566.4365086913,0
+BRBS.US,D,20200623,000000,9.65286,9.65286,9.34547,9.34547,1571.1560971698,0
+BRBS.US,D,20200624,000000,9.69705,9.69705,9.34547,9.49376,3617.8338387845,0
+BRBS.US,D,20200625,000000,9.49278,9.54876,9.35136,9.35136,2932.553182015,0
+BRBS.US,D,20200626,000000,9.34547,9.80802,9.34547,9.80802,33116.467756484,0
+BRBS.US,D,20200629,000000,9.69705,9.69705,9.37591,9.37591,2203.4878770418,0
+BRBS.US,D,20200630,000000,9.43877,9.54679,9.38181,9.38181,1627.1597169653,0
+BRBS.US,D,20200701,000000,9.58607,9.71669,9.51242,9.51242,2077.225170594,0
+BRBS.US,D,20200702,000000,9.5301,9.62438,9.36413,9.39457,50520.356293637,0
+BRBS.US,D,20200706,000000,9.39457,9.40145,9.06725,9.40145,11699.665299081,0
+BRBS.US,D,20200707,000000,8.95058,9.26867,8.95058,9.26867,801.3608868909,0
+BRBS.US,D,20200708,000000,9.29106,9.29106,9.26867,9.26867,1967.2544262684,0
+BRBS.US,D,20200709,000000,9.25207,9.40145,9.25207,9.40145,1724.9114896991,0
+BRBS.US,D,20200713,000000,9.40734,9.40734,9.40734,9.40734,328.89398534404,0
+BRBS.US,D,20200714,000000,9.40734,9.44367,9.40734,9.44367,695.46313309592,0
+BRBS.US,D,20200715,000000,9.6342,9.6342,9.62438,9.62438,479.59463497537,0
+BRBS.US,D,20200720,000000,9.70982,9.70982,9.26572,9.26572,4747.0704633868,0
+BRBS.US,D,20200721,000000,9.3271,9.6175,9.3271,9.6175,2625.0423969565,0
+BRBS.US,D,20200722,000000,9.6175,9.6175,9.59197,9.59197,1991.6923694519,0
+BRBS.US,D,20200723,000000,9.33859,9.63518,9.33859,9.3494,1210.6964352138,0
+BRBS.US,D,20200724,000000,9.3494,9.3494,9.33761,9.33761,608.91208432117,0
+BRBS.US,D,20200727,000000,9.33761,9.52323,9.33761,9.38279,2658.6445688337,0
+BRBS.US,D,20200728,000000,9.4309,9.4309,9.42796,9.4309,1075.2695000722,0
+BRBS.US,D,20200730,000000,9.7108,9.7108,9.5959,9.5959,4147.3226077594,0
+BRBS.US,D,20200731,000000,9.54188,9.54188,9.54188,9.54188,427.66400571052,0
+BRBS.US,D,20200803,000000,9.7108,9.7108,9.54188,9.58805,1456.0941146811,0
+BRBS.US,D,20200804,000000,9.54188,9.54188,9.54188,9.54188,955.11627942016,0
+BRBS.US,D,20200805,000000,9.52323,9.52323,9.22968,9.33761,11668.099622469,0
+BRBS.US,D,20200806,000000,9.35136,9.35136,9.23636,9.27545,2390.8454414483,0
+BRBS.US,D,20200807,000000,9.27545,9.33761,9.01971,9.11958,4765.3989207744,0
+BRBS.US,D,20200810,000000,8.93908,9.0478,8.91364,8.91364,3596.4506384989,0
+BRBS.US,D,20200811,000000,9.10338,9.10338,9.02629,9.10338,3151.4764230335,0
+BRBS.US,D,20200812,000000,9.13197,9.13197,8.98229,8.99496,5498.5372162781,0
+BRBS.US,D,20200813,000000,9.18196,9.18196,8.34748,8.52818,23869.761004443,0
+BRBS.US,D,20200814,000000,8.6205,8.6205,8.54026,8.54026,9513.4876317938,0
+BRBS.US,D,20200817,000000,8.55234,8.59045,8.40984,8.40984,8240.6780909887,0
+BRBS.US,D,20200818,000000,8.43468,8.59045,8.40984,8.59045,21181.587254263,0
+BRBS.US,D,20200819,000000,8.80169,8.80169,8.55862,8.55862,3844.9030608641,0
+BRBS.US,D,20200820,000000,8.62659,8.83921,8.62659,8.83921,2786.9437705469,0
+BRBS.US,D,20200821,000000,8.43468,8.71449,8.43468,8.59045,2974.3013349534,0
+BRBS.US,D,20200824,000000,8.82005,8.82005,8.64583,8.64583,2380.6629651219,0
+BRBS.US,D,20200825,000000,8.69857,8.69857,8.68335,8.68335,567.16393138276,0
+BRBS.US,D,20200826,000000,8.68335,8.71449,8.68335,8.71449,4691.0668435913,0
+BRBS.US,D,20200827,000000,8.71449,8.97591,8.71449,8.97591,4090.3007403313,0
+BRBS.US,D,20200828,000000,8.74562,8.74562,8.67117,8.71449,4024.1146442095,0
+BRBS.US,D,20200831,000000,8.86974,8.86974,8.4778,8.4778,1247.353349989,0
+BRBS.US,D,20200901,000000,8.52818,8.65221,8.46582,8.65221,1181.1672538672,0
+BRBS.US,D,20200902,000000,8.71449,8.71449,8.41613,8.60949,2803.2357326692,0
+BRBS.US,D,20200903,000000,8.50589,8.59683,8.41613,8.55862,3381.600388011,0
+BRBS.US,D,20200904,000000,8.59045,8.59045,8.51552,8.51552,2914.2247246274,0
+BRBS.US,D,20200908,000000,8.44097,8.49626,8.44097,8.49626,675.09818044304,0
+BRBS.US,D,20200909,000000,8.71449,8.71449,8.56187,8.59683,3281.8121200119,0
+BRBS.US,D,20200910,000000,8.61519,8.64583,8.44677,8.45296,9285.4001620815,0
+BRBS.US,D,20200911,000000,8.40336,8.56511,8.40336,8.4722,4841.7674932227,0
+BRBS.US,D,20200914,000000,8.55862,8.55862,8.51669,8.53574,8227.4408717643,0
+BRBS.US,D,20200915,000000,8.55862,8.57129,8.45943,8.4722,10398.344824562,0
+BRBS.US,D,20200916,000000,8.55862,8.6205,8.52818,8.55548,1688.2545749239,0
+BRBS.US,D,20200917,000000,8.4722,8.48419,8.4722,8.4778,2488.5972141822,0
+BRBS.US,D,20200918,000000,8.51217,8.94478,8.4778,8.94478,9302.7103718365,0
+BRBS.US,D,20200921,000000,9.7108,9.7108,8.4778,8.4778,4664.5924051426,0
+BRBS.US,D,20200925,000000,8.55234,8.74689,8.42261,8.44677,8884.2105948197,0
+BRBS.US,D,20200928,000000,8.60321,8.60321,8.41613,8.41613,2289.0206781839,0
+BRBS.US,D,20200929,000000,8.41613,8.71449,8.41613,8.42261,6229.6390165166,0
+BRBS.US,D,20200930,000000,8.43468,8.43468,8.43468,8.43468,602.8025985253,0
+BRBS.US,D,20201001,000000,8.43468,8.52818,8.40336,8.40336,4311.2604766151,0
+BRBS.US,D,20201002,000000,8.46896,8.48988,8.46896,8.48988,523.37928317906,0
+BRBS.US,D,20201005,000000,8.59045,8.68335,8.54655,8.59045,7525.8682528725,0
+BRBS.US,D,20201006,000000,8.6205,9.03837,8.6205,8.67117,7228.5399441404,0
+BRBS.US,D,20201007,000000,8.68335,8.71075,8.68335,8.68384,2815.4547042609,0
+BRBS.US,D,20201008,000000,8.93004,8.98868,8.93004,8.93525,2649.4803401399,0
+BRBS.US,D,20201009,000000,8.6205,8.84559,8.6205,8.77046,3927.3811191083,0
+BRBS.US,D,20201012,000000,8.6205,8.6205,8.38421,8.38421,9478.8672122839,0
+BRBS.US,D,20201013,000000,8.63945,8.72725,8.48988,8.55862,5247.030051015,0
+BRBS.US,D,20201014,000000,8.57129,8.57778,8.57129,8.57778,2744.1773699758,0
+BRBS.US,D,20201015,000000,8.57778,8.64583,8.57778,8.64583,1142.4738438267,0
+BRBS.US,D,20201016,000000,8.64524,8.64583,8.54655,8.55234,2077.225170594,0
+BRBS.US,D,20201019,000000,8.64583,8.6585,8.48419,8.48419,4291.9137715949,0
+BRBS.US,D,20201020,000000,9.23734,9.23734,8.67697,8.90137,4773.5449018355,0
+BRBS.US,D,20201021,000000,8.72548,8.72548,8.72548,8.72548,1816.5537766371,0
+BRBS.US,D,20201022,000000,8.78764,9.03955,8.78764,8.8887,3707.4396304572,0
+BRBS.US,D,20201026,000000,8.76928,8.79717,8.61264,8.68148,4361.1546106147,0
+BRBS.US,D,20201027,000000,8.85757,8.89518,8.61264,8.61264,2949.8633917699,0
+BRBS.US,D,20201028,000000,8.70623,8.70623,8.55548,8.55548,2625.0423969565,0
+BRBS.US,D,20201030,000000,8.56815,8.56815,8.55548,8.55548,2099.6266185121,0
+BRBS.US,D,20201102,000000,8.80031,8.92632,8.65595,8.85757,13365.518426087,0
+BRBS.US,D,20201103,000000,9.00203,9.05222,8.76928,8.90795,7750.9009796869,0
+BRBS.US,D,20201104,000000,8.90795,9.01166,8.90795,8.90795,2518.1263955288,0
+BRBS.US,D,20201105,000000,9.05811,9.05811,8.78764,8.80984,7569.6529010762,0
+BRBS.US,D,20201106,000000,8.8887,9.04593,8.80031,8.98927,4911.0083322425,0
+BRBS.US,D,20201109,000000,8.8887,9.05222,8.80031,8.9327,5612.5809511343,0
+BRBS.US,D,20201110,000000,9.11497,9.68625,9.00203,9.1464,4892.6798748549,0
+BRBS.US,D,20201111,000000,8.92003,9.19187,8.90795,9.12735,1583.3750687616,0
+BRBS.US,D,20201112,000000,9.09297,9.55465,9.09297,9.55465,3901.9249282922,0
+BRBS.US,D,20201113,000000,9.02109,9.30373,9.0148,9.03061,3234.9727289103,0
+BRBS.US,D,20201116,000000,9.04593,9.52323,9.04593,9.13972,3605.6148671927,0
+BRBS.US,D,20201117,000000,9.19187,9.60572,9.19187,9.36609,6580.9344497788,0
+BRBS.US,D,20201118,000000,9.20739,9.50457,9.15897,9.15897,5600.3619795425,0
+BRBS.US,D,20201119,000000,9.20346,9.51733,9.19187,9.20935,6114.5770340278,0
+BRBS.US,D,20201120,000000,9.30952,9.48591,9.20935,9.20935,1829.7909958614,0
+BRBS.US,D,20201123,000000,9.24608,9.8807,9.21515,9.42992,16579.107954712,0
+BRBS.US,D,20201124,000000,9.52323,9.67053,9.52323,9.52323,4426.3224591039,0
+BRBS.US,D,20201125,000000,9.42992,9.65482,9.42992,9.65482,1965.2179310031,0
+BRBS.US,D,20201127,000000,9.60179,9.60179,9.60179,9.60179,417.48152938408,0
+BRBS.US,D,20201130,000000,9.42992,9.42992,9.30952,9.30952,1232.0796354994,0
+BRBS.US,D,20201201,000000,9.42305,9.61161,9.42305,9.56152,3070.0166124219,0
+BRBS.US,D,20201202,000000,9.81883,9.81883,9.58607,9.58607,2255.4185063067,0
+BRBS.US,D,20201203,000000,9.90035,9.96519,9.87579,9.96519,5701.1684951743,0
+BRBS.US,D,20201204,000000,10.083,10.247,10.0015,10.0015,2415.2833846318,0
+BRBS.US,D,20201207,000000,10.6398,10.6398,10.083,10.1065,4712.4500438769,0
+BRBS.US,D,20201208,000000,10.2106,10.2106,10.1301,10.1301,3451.8594746635,0
+BRBS.US,D,20201209,000000,10.1832,10.2274,10.1065,10.1065,666.95219938188,0
+BRBS.US,D,20201210,000000,10.0614,10.3147,10.0192,10.3147,7724.4265412381,0
+BRBS.US,D,20201211,000000,10.1272,11.0444,10.1272,10.8206,122827.13893532,0
+BRBS.US,D,20201214,000000,11.1593,11.3656,10.8971,11.1269,9026.7652633899,0
+BRBS.US,D,20201215,000000,11.3145,11.3145,10.9069,11.2526,84907.597095661,0
+BRBS.US,D,20201216,000000,11.4422,11.4422,11.0012,11.0012,4736.8879870603,0
+BRBS.US,D,20201217,000000,11.1269,11.3391,11.0317,11.3391,7275.3793352421,0
+BRBS.US,D,20201218,000000,11.3332,11.3391,10.7754,10.7754,2111.8455901039,0
+BRBS.US,D,20201221,000000,10.8442,11.3656,10.8442,11.3656,4424.2859638386,0
+BRBS.US,D,20201222,000000,11.2212,11.3283,11.1211,11.3283,2155.6302383075,0
+BRBS.US,D,20201223,000000,11.233,11.3283,11.1142,11.2399,3144.348689605,0
+BRBS.US,D,20201224,000000,11.1466,11.4098,11.1466,11.2586,4558.6946513476,0
+BRBS.US,D,20201228,000000,11.4716,11.4716,11.2212,11.3774,8900.502556942,0
+BRBS.US,D,20201229,000000,11.3145,11.3774,11.1593,11.1593,12629.325387685,0
+BRBS.US,D,20201230,000000,11.1407,11.3774,11.1407,11.3145,789.14191529917,0
+BRBS.US,D,20201231,000000,11.2556,11.4354,11.1957,11.1957,1932.6340067585,0
+BRBS.US,D,20210104,000000,11.3145,11.3391,11.2212,11.2212,13188.343338007,0
+BRBS.US,D,20210105,000000,11.3459,11.3715,11.2772,11.2772,1286.0467600295,0
+BRBS.US,D,20210106,000000,11.2212,11.4422,11.0818,11.0818,3363.2719306234,0
+BRBS.US,D,20210107,000000,11.0945,11.4786,11.0945,11.4098,15726.834686188,0
+BRBS.US,D,20210108,000000,11.4157,11.5345,11.3145,11.5031,8470.8020559662,0
+BRBS.US,D,20210111,000000,11.4716,11.5287,11.4422,11.4422,1046.7585663581,0
+BRBS.US,D,20210112,000000,11.1593,11.7859,11.1593,11.7859,9969.6625712183,0
+BRBS.US,D,20210113,000000,11.7859,11.9441,11.7613,11.9441,7033.0363986728,0
+BRBS.US,D,20210114,000000,11.8812,11.9441,11.8498,11.8812,7108.3867234884,0
+BRBS.US,D,20210115,000000,11.9559,11.9695,11.8684,11.8684,1634.2874503938,0
+BRBS.US,D,20210119,000000,12.1533,12.2868,12.0334,12.2868,25253.559537206,0
+BRBS.US,D,20210120,000000,12.5088,12.5088,12.0334,12.4184,14105.784455019,0
+BRBS.US,D,20210121,000000,12.3497,12.6649,12.3497,12.5382,19898.595237131,0
+BRBS.US,D,20210122,000000,12.0334,12.6354,12.0334,12.3497,16857.089558424,0
+BRBS.US,D,20210125,000000,12.1277,12.5775,12.1277,12.1669,9950.3158661981,0
+BRBS.US,D,20210126,000000,12.1905,12.3016,11.8498,11.8498,7646.0214735245,0
+BRBS.US,D,20210127,000000,11.7535,12.1533,11.7535,11.7791,2463.1410233661,0
+BRBS.US,D,20210128,000000,11.7791,12.0334,11.399,11.7791,2617.914663528,0
+BRBS.US,D,20210129,000000,11.7791,11.9254,11.7791,11.9254,3336.7974921747,0
+BRBS.US,D,20210201,000000,12.0275,12.5028,12.0275,12.3241,11608.023012143,0
+BRBS.US,D,20210202,000000,12.059,12.2544,11.9381,12.0648,28237.025100853,0
+BRBS.US,D,20210203,000000,12.1336,12.1336,12.0334,12.0648,56141.083225832,0
+BRBS.US,D,20210204,000000,12.1277,12.1857,12.0364,12.1787,30730.713553199,0
+BRBS.US,D,20210205,000000,12.4125,12.4449,12.0953,12.2544,15303.243671008,0
+BRBS.US,D,20210208,000000,12.2544,12.4449,12.223,12.4312,58672.446840585,0
+BRBS.US,D,20210209,000000,12.4694,12.5706,12.3565,12.551,39343.052030102,0
+BRBS.US,D,20210210,000000,12.6227,15.4088,12.4125,13.4525,280035.40918688,0
+BRBS.US,D,20210211,000000,14.0919,14.3638,12.6904,12.7494,77547.703206909,0
+BRBS.US,D,20210212,000000,12.7651,12.9831,12.6649,12.8495,35399.378948871,0
+BRBS.US,D,20210216,000000,12.9831,12.9831,12.3114,12.604,46611.303631916,0
+BRBS.US,D,20210217,000000,12.3879,12.9831,12.3879,12.5088,36269.980674783,0
+BRBS.US,D,20210218,000000,12.8299,12.8299,12.1022,12.4764,24436.924935826,0
+BRBS.US,D,20210219,000000,12.2926,12.8171,12.2926,12.6776,37230.188192366,0
+BRBS.US,D,20210222,000000,12.5706,12.7395,12.4508,12.5382,58673.465088218,0
+BRBS.US,D,20210223,000000,12.5382,12.6649,12.5382,12.604,34677.441377328,0
+BRBS.US,D,20210224,000000,12.604,12.7297,12.3497,12.6354,63483.666904829,0
+BRBS.US,D,20210225,000000,12.8397,12.8397,12.5706,12.6354,50263.757890211,0
+BRBS.US,D,20210226,000000,12.5264,12.9791,12.4892,12.6482,36987.845255796,0
+BRBS.US,D,20210301,000000,12.711,12.9202,12.6974,12.9202,53435.599265896,0
+BRBS.US,D,20210302,000000,12.8299,12.8299,12.3683,12.6649,23257.794177223,0
+BRBS.US,D,20210303,000000,12.6099,13.1098,12.5903,12.9517,49297.440886831,0
+BRBS.US,D,20210304,000000,12.9202,12.9202,12.6649,12.6718,26082.413110178,0
+BRBS.US,D,20210305,000000,12.7739,12.824,12.5382,12.551,22738.487884575,0
+BRBS.US,D,20210308,000000,12.9134,13.3062,12.6974,13.3003,34343.45615382,0
+BRBS.US,D,20210309,000000,13.3003,13.4575,13.0587,13.1913,30693.038390791,0
+BRBS.US,D,20210310,000000,13.0784,13.4575,13.0459,13.4457,45700.990248333,0
+BRBS.US,D,20210311,000000,13.3003,13.4575,13.2807,13.4575,27696.335607919,0
+BRBS.US,D,20210312,000000,13.4575,13.756,13.4525,13.6165,24625.300747865,0
+BRBS.US,D,20210315,000000,13.7678,13.7746,13.2669,13.6549,126668.98725329,0
+BRBS.US,D,20210316,000000,13.8571,13.9328,13.4889,13.6283,73063.340632744,0
+BRBS.US,D,20210317,000000,13.6028,13.9386,13.5841,13.7618,107973.96071795,0
+BRBS.US,D,20210318,000000,14.0919,14.0919,13.9456,14.0722,121857.76718905,0
+BRBS.US,D,20210319,000000,14.0919,14.0919,13.4889,13.4889,248031.88609288,0
+BRBS.US,D,20210322,000000,13.9328,13.9328,13.5536,13.8886,92723.665923837,0
+BRBS.US,D,20210323,000000,13.7177,14.028,13.7177,13.9328,22187.615915315,0
+BRBS.US,D,20210324,000000,13.978,13.9838,13.9328,13.9652,44542.224442383,0
+BRBS.US,D,20210325,000000,13.9818,14.0722,13.9053,14.0722,30063.761353816,0
+BRBS.US,D,20210326,000000,14.0919,14.1862,13.9897,14.1223,120951.526796,0
+BRBS.US,D,20210329,000000,14.1164,14.1164,13.9328,13.9386,8829.2252226569,0
+BRBS.US,D,20210330,000000,13.9328,14.1046,13.8689,14.0585,19461.767002727,0
+BRBS.US,D,20210331,000000,14.0585,14.0585,13.8061,13.8954,36587.673936168,0
+BRBS.US,D,20210401,000000,13.9328,14.0919,13.7746,14.0153,38717.847983659,0
+BRBS.US,D,20210405,000000,14.1734,14.1734,13.9456,14.028,28066.977746202,0
+BRBS.US,D,20210406,000000,13.9328,14.0781,13.9328,14.0211,18815.179755997,0
+BRBS.US,D,20210407,000000,13.9386,14.0919,13.9386,14.0555,33571.624448276,0
+BRBS.US,D,20210408,000000,13.9386,14.1862,13.9386,14.1792,62893.083277895,0
+BRBS.US,D,20210409,000000,14.1862,14.1862,14.1606,14.1862,27543.598463023,0
+BRBS.US,D,20210412,000000,14.1862,14.1862,14.085,14.1548,42546.459082401,0
+BRBS.US,D,20210413,000000,14.1292,14.1665,14.0683,14.1164,34651.985186511,0
+BRBS.US,D,20210414,000000,14.1223,14.1862,14.0653,14.0919,28651.451887339,0
+BRBS.US,D,20210415,000000,14.0977,14.2176,14.0977,14.1862,21581.758573891,0
+BRBS.US,D,20210416,000000,14.1862,14.4906,14.0585,14.4847,42826.477181378,0
+BRBS.US,D,20210419,000000,14.5534,15.1063,14.4071,14.8009,75994.875567127,0
+BRBS.US,D,20210420,000000,14.7508,14.8981,14.6291,14.7007,281334.69316614,0
+BRBS.US,D,20210421,000000,14.8343,14.8343,14.7027,14.7135,33627.628068072,0
+BRBS.US,D,20210422,000000,14.8343,14.8687,14.6359,14.8274,99552.034548347,0
+BRBS.US,D,20210423,000000,14.9109,14.9109,14.7292,14.8461,42555.623311095,0
+BRBS.US,D,20210426,000000,14.9158,14.9158,14.7882,14.853,51334.954399753,0
+BRBS.US,D,20210427,000000,14.7518,15.2468,14.6291,15.2026,46457.548239386,0
+BRBS.US,D,20210428,000000,15.2595,15.2595,15.0808,15.1653,75252.573042929,0
+BRBS.US,D,20210429,000000,15.2202,15.2595,14.9109,15.234,54880.492656619,0
+BRBS.US,D,20210430,000000,15.2537,15.2537,15.1063,15.1456,80902.829156471,0
+BRBS.US,D,20210503,000000,14.96,15.2664,14.6173,14.9698,62958.251126384,0
+BRBS.US,D,20210504,000000,15.019,15.4,14.9364,15.2664,85944.173185692,0
+BRBS.US,D,20210505,000000,15.3234,15.9343,15.1722,15.8959,55843.7549171,0
+BRBS.US,D,20210506,000000,15.7722,15.9155,15.5335,15.7143,122219.24509864,0
+BRBS.US,D,20210507,000000,15.8006,16.1925,15.6102,15.7055,41142.295596984,0
+BRBS.US,D,20210510,000000,15.6661,16.0295,15.5718,15.9814,32204.117877635,0
+BRBS.US,D,20210511,000000,15.8096,15.9441,15.7535,15.8292,31182.815502093,0
+BRBS.US,D,20210512,000000,15.7289,16.1237,15.7143,15.8478,28181.021481058,0
+BRBS.US,D,20210513,000000,15.9539,15.9814,15.6573,15.7535,124905.38235355,0
+BRBS.US,D,20210514,000000,15.9057,15.9057,15.3135,15.5807,38403.209465172,0
+BRBS.US,D,20210517,000000,15.5807,15.6956,15.5522,15.6759,51036.607843388,0
+BRBS.US,D,20210518,000000,15.6484,16.1631,15.6484,15.9155,24032.680625666,0
+BRBS.US,D,20210519,000000,15.4766,16.0295,15.4766,15.9627,49791.290988664,0
+BRBS.US,D,20210520,000000,16.2122,16.6786,16.1139,16.5058,82880.266059066,0
+BRBS.US,D,20210521,000000,16.6492,16.6492,16.2485,16.2868,50686.330657757,0
+BRBS.US,D,20210524,000000,16.1827,16.7926,16.1827,16.6885,56646.134051623,0
+BRBS.US,D,20210525,000000,16.6973,16.6973,16.5255,16.5637,41341.872132983,0
+BRBS.US,D,20210526,000000,16.6492,16.9841,16.6021,16.7651,31601.31527911,0
+BRBS.US,D,20210527,000000,16.879,17.4035,16.6315,16.6315,34582.744347492,0
+BRBS.US,D,20210528,000000,16.9841,16.9841,16.4596,16.5255,19975.982057211,0
+BRBS.US,D,20210601,000000,16.5627,16.659,16.2672,16.5255,46660.179518283,0
+BRBS.US,D,20210602,000000,16.3919,16.6315,16.1729,16.1925,48892.178329039,0
+BRBS.US,D,20210603,000000,16.1729,16.4302,15.62,15.7908,74569.328881425,0
+BRBS.US,D,20210604,000000,16.0688,16.7926,15.9539,16.7455,44651.176939076,0
+BRBS.US,D,20210607,000000,16.4596,16.821,16.0983,16.3163,211364.78884137,0
+BRBS.US,D,20210608,000000,16.4106,16.498,16.1237,16.1631,94678.701378514,0
+BRBS.US,D,20210609,000000,16.1631,16.3359,16.0874,16.1729,82503.514434987,0
+BRBS.US,D,20210610,000000,16.2672,16.3163,15.7437,16.1631,75225.080356848,0
+BRBS.US,D,20210611,000000,16.2024,16.3163,16.1022,16.2966,78683.049317307,0
+BRBS.US,D,20210614,000000,16.2966,16.6688,16.1631,16.5255,99549.998053083,0
+BRBS.US,D,20210615,000000,16.6315,16.8407,16.4498,16.6973,79197.264371792,0
+BRBS.US,D,20210616,000000,16.6973,16.9645,16.5549,16.935,197664.26694414,0
+BRBS.US,D,20210617,000000,16.879,16.935,16.4017,16.5255,198778.22985425,0
+BRBS.US,D,20210618,000000,16.2298,16.5353,16.0492,16.3821,205726.75169941,0
+BRBS.US,D,20210621,000000,16.3065,16.7926,16.3065,16.5824,251744.4169615,0
+BRBS.US,D,20210622,000000,16.5549,16.9075,16.0394,16.2574,194777.53490559,0
+BRBS.US,D,20210623,000000,16.1925,16.4685,16.1631,16.1631,86111.165797445,0
+BRBS.US,D,20210624,000000,16.2485,16.6688,16.0776,16.5922,138809.55377731,0
+BRBS.US,D,20210625,000000,16.6315,16.8309,15.781,16.1237,2114613.1871694,0
+BRBS.US,D,20210628,000000,15.9441,16.7837,15.7722,16.3723,70207.156023178,0
+BRBS.US,D,20210629,000000,16.5353,16.9075,16.4302,16.8024,72170.337458915,0
+BRBS.US,D,20210630,000000,16.7356,16.9026,16.5353,16.716,108064.58475726,0
+BRBS.US,D,20210701,000000,16.8024,17.3465,16.8024,17.1078,59913.690704779,0
+BRBS.US,D,20210702,000000,17.0696,17.5124,17.0224,17.2698,47915.678849333,0
+BRBS.US,D,20210706,000000,17.2129,17.48,17.0804,17.3268,59529.811347272,0
+BRBS.US,D,20210707,000000,17.3367,17.7285,17.2227,17.3661,26829.80687254,0
+BRBS.US,D,20210708,000000,17.3661,17.3661,16.4596,16.6492,46646.942299058,0
+BRBS.US,D,20210709,000000,16.7071,17.8513,16.7071,17.2796,51879.716883217,0
+BRBS.US,D,20210712,000000,17.3563,17.4035,17.1638,17.3837,34374.003582799,0
+BRBS.US,D,20210713,000000,17.261,17.3936,17.0126,17.2031,35134.634564384,0
+BRBS.US,D,20210714,000000,17.261,17.5174,17.0882,17.4231,60444.197721386,0
+BRBS.US,D,20210715,000000,17.1275,17.8237,16.2386,17.1471,151260.68582928,0
+BRBS.US,D,20210716,000000,17.3837,17.4319,16.6021,16.8309,102858.28461154,0
+BRBS.US,D,20210719,000000,16.5451,16.6973,15.9343,16.1237,105299.024187,0
+BRBS.US,D,20210720,000000,16.1533,16.5549,15.8292,16,170667.46745985,0
+BRBS.US,D,20210721,000000,16.2485,16.5156,16.0492,16.1925,48589.758782144,0
+BRBS.US,D,20210722,000000,16.1925,16.3821,15.6573,15.9057,85947.22792859,0
+BRBS.US,D,20210723,000000,16.0884,16.0884,15.7231,15.8478,48728.240460183,0
+BRBS.US,D,20210726,000000,15.6376,16.2416,15.6376,16.0502,31823.293263026,0
+BRBS.US,D,20210727,000000,15.9627,16.2416,15.9009,16.1847,40257.438404217,0
+BRBS.US,D,20210728,000000,16.3389,16.5687,16.0304,16.3192,53730.891079363,0
+BRBS.US,D,20210729,000000,16.3663,16.712,16.3231,16.5775,49221.072314383,0
+BRBS.US,D,20210730,000000,16.3762,16.7219,16.1945,16.4626,69663.411787346,0
+BRBS.US,D,20210802,000000,16.5401,16.7415,16.2603,16.4626,36839.181101431,0
+BRBS.US,D,20210803,000000,16.4626,16.7808,16.4626,16.7513,49787.217998133,0
+BRBS.US,D,20210804,000000,16.6846,16.7709,16.4145,16.4145,24933.829780556,0
+BRBS.US,D,20210805,000000,16.5971,16.8181,16.5137,16.6168,36393.188638332,0
+BRBS.US,D,20210806,000000,16.8181,17.1363,16.8083,16.8476,35706.88973393,0
+BRBS.US,D,20210809,000000,16.9055,16.9821,16.4056,16.7995,21581.758573891,0
+BRBS.US,D,20210810,000000,17.0017,17.0017,16.7995,16.9153,18909.876785833,0
+BRBS.US,D,20210811,000000,17.1167,17.1167,16.4243,16.9153,70326.290996197,0
+BRBS.US,D,20210812,000000,16.7415,17.2031,16.7415,17.2031,45714.227467557,0
+BRBS.US,D,20210813,000000,17.2129,17.2316,16.9723,17.1638,18645.132401346,0
+BRBS.US,D,20210816,000000,17.0302,17.266,16.7995,17.0204,60280.25985253,0
+BRBS.US,D,20210817,000000,16.9723,17.1363,16.386,16.7219,45808.924497392,0
+BRBS.US,D,20210818,000000,16.7415,17.0106,16.7415,16.9153,37698.582103382,0
+BRBS.US,D,20210819,000000,16.6649,16.8858,16.444,16.8858,34123.514665169,0
+BRBS.US,D,20210820,000000,16.7032,17.1068,16.5687,17.1068,61713.952519293,0
+BRBS.US,D,20210823,000000,17.1638,17.1638,16.7709,16.7709,28380.598017057,0
+BRBS.US,D,20210824,000000,16.8662,16.8662,16.4921,16.5303,20153.157145292,0
+BRBS.US,D,20210825,000000,16.6649,16.8476,16.5775,16.607,20921.934107938,0
+BRBS.US,D,20210826,000000,16.7317,16.7611,16.5303,16.5971,30789.771915892,0
+BRBS.US,D,20210827,000000,16.7415,17.1068,16.6649,17.1068,47488.014843623,0
+BRBS.US,D,20210830,000000,16.9625,16.9625,16.6168,16.6266,25125.260335493,0
+BRBS.US,D,20210831,000000,16.7513,17.0588,16.6934,17.0588,37012.283198981,0
+BRBS.US,D,20210901,000000,17.0588,17.1461,16.8181,17.0489,56047.404443629,0
+BRBS.US,D,20210902,000000,17.0784,17.1068,16.8476,17.0872,31113.574663073,0
+BRBS.US,D,20210903,000000,17.1167,17.2994,16.9153,17.2414,21047.178566753,0
+BRBS.US,D,20210907,000000,17.2994,17.2994,16.8279,16.9527,25533.577636184,0
+BRBS.US,D,20210908,000000,16.8662,17.1737,16.8662,16.9429,25078.420944392,0
+BRBS.US,D,20210909,000000,16.9547,17.2994,16.9429,17.0391,62700.634475325,0
+BRBS.US,D,20210910,000000,17.0391,17.0391,16.5205,16.607,58092.045689978,0
+BRBS.US,D,20210913,000000,16.7032,16.8279,16.444,16.5019,18957.734424567,0
+BRBS.US,D,20210914,000000,16.5303,16.5775,16.3271,16.386,42397.794928034,0
+BRBS.US,D,20210915,000000,16.55,16.55,16.3389,16.4626,33331.318006972,0
+BRBS.US,D,20210916,000000,16.4342,16.5971,16.3291,16.3477,25342.147081246,0
+BRBS.US,D,20210917,000000,16.5775,17.0588,16.386,17.0489,181416.08947004,0
+BRBS.US,D,20210920,000000,16.8662,16.8662,15.8282,16.2603,31512.727735069,0
+BRBS.US,D,20210921,000000,16.4626,16.8083,16.2416,16.2514,20220.361489046,0
+BRBS.US,D,20210922,000000,16.5019,16.7906,16.3291,16.4243,31810.056043802,0
+BRBS.US,D,20210923,000000,16.6168,16.6698,16.386,16.6364,27826.671304897,0
+BRBS.US,D,20210924,000000,16.4822,16.6846,16.3958,16.607,31051.461557482,0
+BRBS.US,D,20210927,000000,16.6168,17.0204,16.6168,16.8858,24810.621817006,0
+BRBS.US,D,20210928,000000,16.9919,16.9919,16.6462,16.6649,14998.787628848,0
+BRBS.US,D,20210929,000000,16.7032,17.2698,16.7032,17.0872,46992.128246525,0
+BRBS.US,D,20210930,000000,17.1638,17.261,16.8181,16.9055,32306.960888531,0
+BRBS.US,D,20211001,000000,16.9919,17.3475,16.7611,17.1638,45398.570701436,0
+BRBS.US,D,20211004,000000,17.1549,17.2129,16.9429,17.0391,25373.712757859,0
+BRBS.US,D,20211005,000000,17.315,17.3209,17.0784,17.2129,77990.640927109,0
+BRBS.US,D,20211006,000000,17.0588,17.1863,17.0588,17.1363,39564.011766387,0
+BRBS.US,D,20211007,000000,17.3082,17.5291,17.1068,17.5291,78474.308552615,0
+BRBS.US,D,20211008,000000,17.4143,17.482,17.2129,17.2512,20119.554973415,0
+BRBS.US,D,20211011,000000,17.4535,17.5193,17.318,17.4044,17679.8336456,0
+BRBS.US,D,20211012,000000,17.5193,17.5193,17.3092,17.4535,17152.381371889,0
+BRBS.US,D,20211013,000000,17.4241,17.4918,17.2994,17.4437,16635.111574506,0
+BRBS.US,D,20211014,000000,17.539,17.7226,17.261,17.3278,28509.915466402,0
+BRBS.US,D,20211015,000000,17.9809,18.4719,17.2227,17.8463,463062.36641176,0
+BRBS.US,D,20211018,000000,18.0693,18.2029,17.9052,18.135,49308.641610791,0
+BRBS.US,D,20211019,000000,18.356,18.356,17.919,17.9809,30321.378004875,0
+BRBS.US,D,20211020,000000,17.9436,18.1606,17.6617,17.7491,48632.525182714,0
+BRBS.US,D,20211021,000000,17.8071,17.8552,17.6047,17.6529,24423.687716601,0
+BRBS.US,D,20211022,000000,17.7589,17.7983,17.5458,17.5655,61198.719217176,0
+BRBS.US,D,20211025,000000,17.7983,17.9338,17.7206,17.8944,24910.410085005,0
+BRBS.US,D,20211026,000000,17.8944,17.9907,17.5949,17.6332,37432.819471263,0
+BRBS.US,D,20211027,000000,17.6234,17.9436,17.5458,17.5949,27780.850161429,0
+BRBS.US,D,20211028,000000,17.5557,17.8748,17.4986,17.5557,39791.080988466,0
+BRBS.US,D,20211029,000000,17.5557,18.03,17.5213,17.7491,47022.675675504,0
+BRBS.US,D,20211101,000000,17.6716,18.2235,17.6047,18.194,64508.024023269,0
+BRBS.US,D,20211102,000000,18.2235,18.2235,17.9622,18.087,61625.364975253,0
+BRBS.US,D,20211103,000000,18.0103,18.359,17.8944,18.2039,81178.774264918,0
+BRBS.US,D,20211104,000000,18.1164,18.1753,17.7206,18.0693,88589.580535302,0
+BRBS.US,D,20211105,000000,18.2814,18.2814,17.3042,17.5458,190302.33656012,0
+BRBS.US,D,20211108,000000,17.6529,18.2421,17.6529,17.9436,44140.016627489,0
+BRBS.US,D,20211109,000000,17.9809,18.0693,17.5802,17.7491,38443.939370477,0
+BRBS.US,D,20211110,000000,17.6047,17.7491,17.5076,17.6912,48240.499844147,0
+BRBS.US,D,20211111,000000,17.6431,17.9524,17.5164,17.8552,33353.71945489,0
+BRBS.US,D,20211112,000000,17.6716,17.8414,17.6716,17.7983,41505.810001839,0
+BRBS.US,D,20211115,000000,17.7108,17.9711,17.5557,17.9711,41286.88676082,0
+BRBS.US,D,20211116,000000,17.8365,18.194,17.8169,17.8944,143450.7264869,0
+BRBS.US,D,20211117,000000,18.0201,18.0201,17.6529,17.8552,62501.057939327,0
+BRBS.US,D,20211118,000000,17.696,17.9524,17.5557,17.7304,54887.620390047,0
+BRBS.US,D,20211119,000000,17.5557,17.9524,17.5557,17.6234,27828.707800163,0
+BRBS.US,D,20211122,000000,17.7687,17.8846,17.4692,17.6912,79981.315048928,0
+BRBS.US,D,20211123,000000,17.6716,18.1655,17.6716,18.0693,50734.188296492,0
+BRBS.US,D,20211124,000000,18.0398,18.2912,17.8267,17.8944,45452.537825967,0
+BRBS.US,D,20211126,000000,17.4299,17.8307,17.1981,17.5458,35583.681770381,0
+BRBS.US,D,20211129,000000,17.865,17.865,17.1589,17.3239,33511.54783795,0
+BRBS.US,D,20211130,000000,17.1206,17.372,17.1206,17.2267,26384.832657074,0
+BRBS.US,D,20211201,000000,17.5164,17.6332,17.1883,17.2463,35411.597920464,0
+BRBS.US,D,20211202,000000,17.1383,17.7108,17.1383,17.6814,31483.198553723,0
+BRBS.US,D,20211203,000000,17.6234,17.7983,17.3239,17.4201,25666.96807606,0
+BRBS.US,D,20211206,000000,17.6529,17.7668,17.5557,17.6234,53141.325700063,0
+BRBS.US,D,20211207,000000,17.7687,17.8846,17.5164,17.5164,38235.198605786,0
+BRBS.US,D,20211208,000000,17.4456,17.6529,17.3631,17.4398,17602.446825518,0
+BRBS.US,D,20211209,000000,17.2561,17.5949,17.1206,17.1785,21266.101807771,0
+BRBS.US,D,20211210,000000,17.4005,17.479,17.1883,17.2561,26528.405573277,0
+BRBS.US,D,20211213,000000,17.2463,17.314,17.1304,17.208,42185.999420445,0
+BRBS.US,D,20211214,000000,17.0813,17.2748,17.043,17.2178,72435.081843403,0
+BRBS.US,D,20211215,000000,17.2178,17.3819,16.9851,17.1402,35652.9226094,0
+BRBS.US,D,20211216,000000,17.314,17.372,17.1304,17.3042,69706.178187917,0
+BRBS.US,D,20211217,000000,17.1589,17.3631,16.8594,17.1687,132027.00629626,0
+BRBS.US,D,20211220,000000,17.0047,17.0047,16.7238,16.7435,54560.762899969,0
+BRBS.US,D,20211221,000000,16.879,17.314,16.7916,17.266,31296.859236949,0
+BRBS.US,D,20211222,000000,16.8496,17.372,16.8496,17.1687,26443.891019767,0
+BRBS.US,D,20211223,000000,17.1579,17.2561,17.1579,17.2463,13913.335652449,0
+BRBS.US,D,20211227,000000,16.7337,17.3631,16.7337,17.3337,21689.692822952,0
+BRBS.US,D,20211228,000000,17.1137,17.3337,17.1137,17.2267,22795.509752003,0
+BRBS.US,D,20211229,000000,17.3042,17.5901,17.2944,17.5262,111920.68854207,0
+BRBS.US,D,20211230,000000,17.3955,17.5076,17.2561,17.3631,19237.752523545,0
+BRBS.US,D,20211231,000000,16.4538,17.4349,16.4538,17.314,38385.899255417,0
+BRBS.US,D,20220103,000000,17.1687,17.4398,17.0724,17.2561,44740.782730749,0
+BRBS.US,D,20220104,000000,17.3769,17.479,17.266,17.266,11570.347849735,0
+BRBS.US,D,20220105,000000,17.1589,17.3907,16.9753,17.3435,24057.11856885,0
+BRBS.US,D,20220106,000000,17.1687,17.4594,17.1687,17.3239,48016.485364965,0
+BRBS.US,D,20220107,000000,17.3337,17.701,17.3042,17.5557,19574.79248995,0
+BRBS.US,D,20220110,000000,17.4201,17.701,17.3769,17.6529,18514.796704368,0
+BRBS.US,D,20220111,000000,17.5458,17.6617,17.4496,17.6047,12360.508012667,0
+BRBS.US,D,20220112,000000,17.6529,17.7687,17.2846,17.5076,49424.721840912,0
+BRBS.US,D,20220113,000000,17.4888,17.701,17.3239,17.4299,116711.54365367,0
+BRBS.US,D,20220114,000000,17.5458,17.6814,17.1687,17.2944,176098.80033237,0
+BRBS.US,D,20220118,000000,17.2463,17.5085,17.2463,17.4309,186994.05000166,0
+BRBS.US,D,20220119,000000,17.4309,17.5478,17.3288,17.5085,44571.75362373,0
+BRBS.US,D,20220120,000000,17.5969,17.6155,17.4015,17.4309,32524.865881918,0
+BRBS.US,D,20220121,000000,17.5282,17.7717,17.2168,17.2463,707680.06819238,0
+BRBS.US,D,20220124,000000,17.041,17.5282,17.0322,17.4408,183502.47886932,0
+BRBS.US,D,20220125,000000,17.3435,17.645,16.988,17.6155,121080.84424534,0
+BRBS.US,D,20220126,000000,17.5282,17.918,17.4506,17.645,142248.17603274,0
+BRBS.US,D,20220127,000000,17.8788,18.0153,17.266,17.4702,84521.681242888,0
+BRBS.US,D,20220128,000000,17.5478,17.9957,17.2365,17.7422,58955.519682461,0
+BRBS.US,D,20220131,000000,17.5576,17.8208,17.48,17.7619,90480.466389122,0
+BRBS.US,D,20220201,000000,17.7324,17.8454,17.3729,17.7521,57182.750554027,0
+BRBS.US,D,20220202,000000,17.6067,17.7138,17.4113,17.5085,86790.336968419,0
+BRBS.US,D,20220203,000000,17.5085,17.5085,16.6816,16.9635,86979.731028091,0
+BRBS.US,D,20220204,000000,17.1098,17.2748,16.7887,17.2365,56389.535648198,0
+BRBS.US,D,20220207,000000,17.1677,17.4211,16.8073,17.1294,65055.841249631,0
+BRBS.US,D,20220208,000000,17.0606,17.2365,17.0606,17.1294,35269.043251893,0
+BRBS.US,D,20220209,000000,17.1098,17.266,16.7248,16.8466,62851.335124957,0
+BRBS.US,D,20220210,000000,16.876,16.9929,16.3988,16.7297,96724.360872495,0
+BRBS.US,D,20220211,000000,16.8073,16.8191,16.5156,16.603,37793.279133218,0
+BRBS.US,D,20220214,000000,16.4764,16.5932,16.438,16.4764,36280.163151109,0
+BRBS.US,D,20220215,000000,16.6522,16.6522,16.496,16.5255,38046.822793746,0
+BRBS.US,D,20220216,000000,16.4282,16.6914,16.4184,16.6424,24769.8919117,0
+BRBS.US,D,20220217,000000,16.5353,16.6522,16.4086,16.438,38184.286224154,0
+BRBS.US,D,20220218,000000,16.2721,16.6914,16.0874,16.6424,55562.71857049,0
+BRBS.US,D,20220222,000000,16.5549,16.603,16.0973,16.1159,31523.928459029,0
+BRBS.US,D,20220223,000000,16.3015,16.3113,16.0678,16.0678,51568.133107627,0
+BRBS.US,D,20220224,000000,15.9607,16.0088,15.561,16.0088,54035.347121524,0
+BRBS.US,D,20220225,000000,15.9902,16.1552,15.7948,16.0384,35044.010525079,0
+BRBS.US,D,20220228,000000,15.8046,16.0482,15.4737,15.6298,61734.317471946,0
+BRBS.US,D,20220301,000000,15.6298,15.6298,15.2792,15.3175,65472.304531383,0
+BRBS.US,D,20220302,000000,15.454,16.0482,15.454,15.5512,51825.749758686,0
+BRBS.US,D,20220303,000000,15.6681,15.7771,15.3371,15.3764,31513.745982702,0
+BRBS.US,D,20220304,000000,15.2104,15.3666,15.0651,15.2399,39432.657821775,0
+BRBS.US,D,20220307,000000,15.2497,15.3077,14.5976,14.9089,50680.221171962,0
+BRBS.US,D,20220308,000000,14.8795,15.289,14.6791,14.8697,63691.389421888,0
+BRBS.US,D,20220309,000000,15.1525,15.4058,15.0455,15.1231,34239.594895291,0
+BRBS.US,D,20220310,000000,14.9089,15.0837,14.8314,14.9482,38212.797157867,0
+BRBS.US,D,20220311,000000,14.958,15.1525,14.958,15.0062,34774.174902428,0
+BRBS.US,D,20220314,000000,14.8216,15.182,14.6654,14.7047,53038.482689165,0
+BRBS.US,D,20220315,000000,14.792,14.792,14.6654,14.6949,17045.465370462,0
+BRBS.US,D,20220316,000000,14.8314,14.8314,14.6654,14.7243,34813.886560102,0
+BRBS.US,D,20220317,000000,14.6654,14.7812,14.5191,14.6753,28350.050588077,0
+BRBS.US,D,20220318,000000,14.6555,14.6949,14.4709,14.5976,87150.796630376,0
+BRBS.US,D,20220321,000000,14.5191,14.9384,14.4906,14.7822,129994.58402151,0
+BRBS.US,D,20220322,000000,14.7528,15.0258,14.7528,14.8991,32800.810990364,0
+BRBS.US,D,20220323,000000,14.7528,15.2989,14.6163,14.6555,34120.459922271,0
+BRBS.US,D,20220324,000000,14.7676,14.958,14.6801,14.8599,19700.036948765,0
+BRBS.US,D,20220325,000000,15.1515,15.1515,14.7332,14.8216,34093.985483822,0
+BRBS.US,D,20220328,000000,14.7528,14.85,14.6074,14.7724,26839.989348866,0
+BRBS.US,D,20220329,000000,14.9187,15.1329,14.6949,14.9187,60715.051591669,0
+BRBS.US,D,20220330,000000,15.0062,15.0062,14.6074,14.6457,39947.891123894,0
+BRBS.US,D,20220331,000000,14.7724,15.0789,14.6074,14.7724,59189.716637969,0
+BRBS.US,D,20220401,000000,14.9767,14.9767,14.5191,14.6949,40336.861719563,0
+BRBS.US,D,20220404,000000,14.7892,14.8795,14.4218,14.6074,55838.663678936,0
+BRBS.US,D,20220405,000000,14.52,14.5976,14.412,14.4611,32850.705124364,0
+BRBS.US,D,20220406,000000,14.3826,14.5878,14.1498,14.1881,44659.322920138,0
+BRBS.US,D,20220407,000000,14.1302,14.412,14.0231,14.305,51162.870549835,0
+BRBS.US,D,20220408,000000,14.3148,14.4022,14.1204,14.2951,40361.299662746,0
+BRBS.US,D,20220411,000000,14.3826,14.3826,14.1302,14.1684,29399.863897333,0
+BRBS.US,D,20220412,000000,14.2372,14.4709,14.1204,14.1204,48614.196725327,0
+BRBS.US,D,20220413,000000,14.3246,14.3246,14.0329,14.2077,28935.542976847,0
+BRBS.US,D,20220414,000000,14.2401,14.3187,14.1125,14.2205,50216.918499109,0
+BRBS.US,D,20220418,000000,14.0732,14.3678,14.0732,14.2205,28752.258402971,0
+BRBS.US,D,20220419,000000,14.1223,14.9866,14.1223,14.7312,57730.56778039,0
+BRBS.US,D,20220420,000000,14.8883,15.1633,14.6035,14.8392,30978.147727931,0
+BRBS.US,D,20220421,000000,14.9964,14.9964,14.7312,14.8098,46678.507975671,0
+BRBS.US,D,20220422,000000,14.6625,15.1535,14.6428,14.7017,26425.56256238,0
+BRBS.US,D,20220425,000000,14.7508,14.7704,14.4955,14.7312,39556.884032957,0
+BRBS.US,D,20220426,000000,14.4955,14.795,14.191,14.4365,46408.67235302,0
+BRBS.US,D,20220427,000000,14.8785,14.8785,14.3062,14.3187,27103.71548572,0
+BRBS.US,D,20220428,000000,14.5937,14.5937,14.2009,14.3089,20134.828687904,0
+BRBS.US,D,20220429,000000,14.4464,14.4464,14.2401,14.3089,52149.552505867,0
+BRBS.US,D,20220502,000000,14.4661,14.6821,14.2795,14.3874,21565.46661177,0
+BRBS.US,D,20220503,000000,14.2499,14.4857,14.2303,14.3678,41468.13483943,0
+BRBS.US,D,20220504,000000,14.2597,14.7312,14.2401,14.7017,41018.069385802,0
+BRBS.US,D,20220505,000000,14.5151,14.7115,14.2401,14.3973,40234.018708666,0
+BRBS.US,D,20220506,000000,14.4464,14.6232,14.083,14.4365,154374.48708991,0
+BRBS.US,D,20220509,000000,14.0339,14.2843,13.5723,13.8964,232116.67559465,0
+BRBS.US,D,20220510,000000,14.0535,14.3874,13.9259,14.083,69381.357193103,0
+BRBS.US,D,20220511,000000,14.1616,14.3186,13.9799,14.0143,25062.128982269,0
+BRBS.US,D,20220512,000000,13.9946,14.2697,13.9259,13.9652,129076.12465687,0
+BRBS.US,D,20220513,000000,14.1223,14.1223,13.7492,13.9062,60826.040583628,0
+BRBS.US,D,20220516,000000,13.8277,14.1518,13.8277,13.8473,20359.861414718,0
+BRBS.US,D,20220517,000000,14.0535,14.0683,13.9456,14.0437,49412.50286932,0
+BRBS.US,D,20220518,000000,13.9946,14.2009,13.7786,13.8081,34661.149415205,0
+BRBS.US,D,20220519,000000,13.7884,13.9554,13.6313,13.7196,56007.692785956,0
+BRBS.US,D,20220520,000000,13.8768,14.0437,13.6313,13.7294,23981.768244034,0
+BRBS.US,D,20220523,000000,14.0732,14.2301,13.867,14.0241,41987.44113208,0
+BRBS.US,D,20220524,000000,14.0437,14.083,13.8964,14.0045,46483.004430203,0
+BRBS.US,D,20220525,000000,14.0535,14.2597,14.0143,14.1321,32715.278189222,0
+BRBS.US,D,20220526,000000,14.2205,14.5838,14.2205,14.5348,28125.017861262,0
+BRBS.US,D,20220527,000000,14.7017,15.124,14.6919,15.1142,40945.773803885,0
+BRBS.US,D,20220531,000000,15.1142,15.1732,14.7902,14.9374,28073.087231998,0
+BRBS.US,D,20220601,000000,14.8294,15.0356,14.6285,14.8098,42684.94076044,0
+BRBS.US,D,20220602,000000,14.741,14.8981,14.6723,14.741,52172.972201418,0
+BRBS.US,D,20220603,000000,14.5544,14.9767,14.5544,14.7312,126826.81563635,0
+BRBS.US,D,20220606,000000,14.9767,15.0651,14.6428,15.0553,54950.751743271,0
+BRBS.US,D,20220607,000000,15.1633,15.3696,15.0455,15.1535,20958.591022714,0
+BRBS.US,D,20220608,000000,15.1339,15.1437,14.8196,15.1043,24880.880903658,0
+BRBS.US,D,20220609,000000,14.9276,15.124,14.7802,15.0356,29172.794675253,0
+BRBS.US,D,20220610,000000,14.8294,14.9767,14.7606,14.9079,15146.43353558,0
+BRBS.US,D,20220613,000000,14.6919,14.9767,14.5053,14.5544,27661.71518841,0
+BRBS.US,D,20220614,000000,14.4955,14.7902,14.3089,14.4071,23196.699319265,0
+BRBS.US,D,20220615,000000,14.7214,14.7704,14.3874,14.5348,26412.325343155,0
+BRBS.US,D,20220616,000000,14.4415,14.574,14.2991,14.574,29235.926028478,0
+BRBS.US,D,20220617,000000,14.4857,15.3597,14.3973,15.0258,173549.10826023,0
+BRBS.US,D,20220621,000000,15.0455,15.0749,14.8981,14.9767,23093.856308368,0
+BRBS.US,D,20220622,000000,14.7312,15.0651,14.7312,14.8196,28087.342698855,0
+BRBS.US,D,20220623,000000,14.9964,15.1732,14.9079,15.1732,29951.754114226,0
+BRBS.US,D,20220624,000000,15.5856,15.8016,15.1633,15.6642,198995.1166,0
+BRBS.US,D,20220627,000000,15.8704,15.8704,15.0062,15.3303,37406.345032814,0
+BRBS.US,D,20220628,000000,15.2713,15.4284,15.0651,15.2811,23035.816193307,0
+BRBS.US,D,20220629,000000,15.1339,15.1732,14.8589,15.0258,32468.862262122,0
+BRBS.US,D,20220630,000000,14.8785,15.2124,14.7704,15.0455,45462.720302293,0
+BRBS.US,D,20220701,000000,14.4857,15.1732,14.4365,15.0258,51024.388871796,0
+BRBS.US,D,20220705,000000,14.9472,15.1142,14.8196,14.8589,23334.162749672,0
+BRBS.US,D,20220706,000000,14.7017,14.9866,14.6134,14.6723,43903.783176715,0
+BRBS.US,D,20220707,000000,14.9276,14.9276,14.5446,14.5937,24796.366350149,0
+BRBS.US,D,20220708,000000,14.5838,15.8312,14.4955,14.5642,17297.990783357,0
+BRBS.US,D,20220711,000000,14.6526,14.6526,14.3973,14.4267,23195.681071632,0
+BRBS.US,D,20220712,000000,14.4857,14.5348,14.3286,14.3286,19849.719350764,0
+BRBS.US,D,20220713,000000,14.191,14.5151,14.142,14.3187,25860.435126262,0
+BRBS.US,D,20220714,000000,14.2893,14.2893,14.0535,14.2303,11324.950170268,0
+BRBS.US,D,20220715,000000,14.8177,14.8177,14.4215,14.6394,24696.936049487,0
+BRBS.US,D,20220718,000000,14.7186,14.7781,14.4314,14.5602,12567.55211937,0
+BRBS.US,D,20220719,000000,14.6988,14.6988,14.4908,14.5503,32619.299600314,0
+BRBS.US,D,20220720,000000,14.4314,14.887,14.3621,14.7682,34260.915903825,0
+BRBS.US,D,20220721,000000,14.5701,15.0356,14.4834,14.7682,15753.862730611,0
+BRBS.US,D,20220722,000000,14.4913,14.8573,14.4314,14.5899,16744.28437498,0
+BRBS.US,D,20220725,000000,14.6493,14.7682,14.4809,14.5899,11701.311782093,0
+BRBS.US,D,20220726,000000,14.6097,14.7484,14.3621,14.3621,23989.203559475,0
+BRBS.US,D,20220727,000000,14.5205,14.6691,14.3819,14.6493,20867.507612086,0
+BRBS.US,D,20220728,000000,14.788,14.8078,14.4908,14.7979,18053.740922121,0
+BRBS.US,D,20220729,000000,14.8177,14.9564,14.5007,14.7979,27176.523774839,0
+BRBS.US,D,20220801,000000,14.7087,14.9465,14.5701,14.8474,36495.16982736,0
+BRBS.US,D,20220802,000000,14.7484,14.8474,14.6097,14.6691,14683.682360549,0
+BRBS.US,D,20220803,000000,14.6889,14.8375,14.6295,14.7186,19317.765283742,0
+BRBS.US,D,20220804,000000,14.5998,14.8276,14.5998,14.788,13505.474349358,0
+BRBS.US,D,20220805,000000,14.6592,14.8375,14.5998,14.788,20317.273365215,0
+BRBS.US,D,20220808,000000,14.6295,14.7583,14.5899,14.6394,21447.020378516,0
+BRBS.US,D,20220809,000000,14.5205,14.8375,14.5205,14.6889,16843.225579004,0
+BRBS.US,D,20220810,000000,14.8078,15.6002,14.6482,15.204,21913.457483204,0
+BRBS.US,D,20220811,000000,15.1743,15.1743,14.8573,15.0059,22318.308736406,0
+BRBS.US,D,20220812,000000,14.9564,15.1049,14.8672,15.1049,24439.486998199,0
+BRBS.US,D,20220815,000000,15.0455,15.2535,14.8771,15.2535,14860.363082021,0
+BRBS.US,D,20220816,000000,15.2832,15.6002,15.1545,15.3228,19591.368000994,0
+BRBS.US,D,20220817,000000,15.204,15.3724,15.0158,15.2238,12643.272428572,0
+BRBS.US,D,20220818,000000,15.2634,15.2634,15.0257,15.204,23182.529865437,0
+BRBS.US,D,20220819,000000,15.0158,15.1545,14.6097,14.9465,71714.200043626,0
+BRBS.US,D,20220822,000000,14.9861,15.0851,14.7632,14.788,11237.903489774,0
+BRBS.US,D,20220823,000000,14.7583,15.0455,14.6889,14.7682,13539.80088953,0
+BRBS.US,D,20220824,000000,14.887,15.0158,14.6691,14.8177,8310.0515339437,0
+BRBS.US,D,20220825,000000,14.8524,14.996,14.5304,14.9465,23375.364252873,0
+BRBS.US,D,20220826,000000,15.0356,15.0356,14.6592,14.7285,19157.238228233,0
+BRBS.US,D,20220829,000000,14.9762,14.9762,14.5602,14.5701,14328.301709358,0
+BRBS.US,D,20220830,000000,14.7038,14.7186,14.4611,14.5106,15100.648863224,0
+BRBS.US,D,20220831,000000,14.5304,14.679,14.2729,14.5304,30918.116653565,0
+BRBS.US,D,20220901,000000,14.4136,14.6964,14.3621,14.4116,42035.877252737,0
+BRBS.US,D,20220902,000000,14.4413,14.5701,13.6192,14.2729,67038.723351403,0
+BRBS.US,D,20220906,000000,14.471,14.471,14.0798,14.1937,34107.456077174,0
+BRBS.US,D,20220907,000000,14.3026,14.3621,14.1258,14.3423,17455.04567736,0
+BRBS.US,D,20220908,000000,14.1838,14.3621,14.1243,14.3324,19732.712578172,0
+BRBS.US,D,20220909,000000,13.9163,14.4413,13.9163,14.2333,21471.250877461,0
+BRBS.US,D,20220912,000000,14.1243,14.478,14.1243,14.3423,19294.54438892,0
+BRBS.US,D,20220913,000000,14.1739,14.372,13.5598,13.5598,28479.922697244,0
+BRBS.US,D,20220914,000000,13.639,13.925,13.1339,13.3815,28168.964627453,0
+BRBS.US,D,20220915,000000,13.332,13.54,13.124,13.1735,18338.449284723,0
+BRBS.US,D,20220916,000000,13.0249,13.3617,12.7476,12.9754,132322.75473755,0
+BRBS.US,D,20220919,000000,12.8763,13.0843,12.4603,12.9259,19904.345279031,0
+BRBS.US,D,20220920,000000,12.916,13.0398,12.708,12.906,58705.450922637,0
+BRBS.US,D,20220921,000000,13.8421,13.8421,12.8961,13.0348,16596.882173065,0
+BRBS.US,D,20220922,000000,13.4483,13.54,12.9259,13.1735,15070.360739543,0
+BRBS.US,D,20220923,000000,12.9719,13.431,12.8763,13.1339,24332.468961193,0
+BRBS.US,D,20220926,000000,13.0645,13.4908,12.7971,13.015,12527.167954462,0
+BRBS.US,D,20220927,000000,13.015,13.015,12.49,12.6584,23655.024594861,0
+BRBS.US,D,20220928,000000,12.8149,12.9655,12.6584,12.8367,36946.462870207,0
+BRBS.US,D,20220929,000000,12.8169,13.015,12.6287,12.6782,17347.018036231,0
+BRBS.US,D,20220930,000000,12.6485,12.916,12.49,12.5891,33150.351368855,0
+BRBS.US,D,20221003,000000,12.8169,12.8565,12.5792,12.7575,25283.516044776,0
+BRBS.US,D,20221004,000000,12.7377,12.9853,12.7377,12.9754,26941.28601425,0
+BRBS.US,D,20221005,000000,12.9457,13.0001,12.7773,12.8961,13335.860856744,0
+BRBS.US,D,20221006,000000,12.8961,13.015,12.6287,12.6287,9790.1311778219,0
+BRBS.US,D,20221007,000000,12.7129,12.7129,12.4801,12.5693,13366.148980425,0
+BRBS.US,D,20221010,000000,12.49,12.5792,12.3316,12.4603,14161.717029113,0
+BRBS.US,D,20221011,000000,12.6287,12.6287,12.282,12.4108,26383.984538519,0
+BRBS.US,D,20221012,000000,12.3019,12.5198,12.2919,12.4603,19050.220191226,0
+BRBS.US,D,20221013,000000,12.5396,12.8763,12.5396,12.7278,22625.228389707,0
+BRBS.US,D,20221014,000000,12.8763,12.8763,12.6287,12.7773,13775.038650119,0
+BRBS.US,D,20221017,000000,12.8763,13.3617,12.7773,12.9655,31678.348557958,0
+BRBS.US,D,20221018,000000,13.2861,13.3221,13.015,13.0744,25399.620518887,0
+BRBS.US,D,20221019,000000,13.0596,13.0645,12.8961,12.9655,10318.154133994,0
+BRBS.US,D,20221020,000000,12.8961,13.1141,12.6782,12.807,36758.676503384,0
+BRBS.US,D,20221021,000000,13.5,13.5,12.79,13.13,25666,0
+BRBS.US,D,20221024,000000,13.36,13.36,13.04,13.18,9035,0
+BRBS.US,D,20221025,000000,12.97,13.24,12.86,13.23,16520,0
+BRBS.US,D,20221026,000000,13.23,13.36,12.99,13.17,17124,0
+BRBS.US,D,20221027,000000,13.34,13.38,12.99,13.19,29362,0
+BRBS.US,D,20221028,000000,13.1,13.35,13.0229,13.21,21856,0
+BRBS.US,D,20221031,000000,13.23,13.44,12.9132,13.05,32205,0
+BRBS.US,D,20221101,000000,13.29,13.29,12.74,12.9,27494,0
+BRBS.US,D,20221102,000000,12.93,13.125,12.485,12.65,38910,0
+BRBS.US,D,20221103,000000,12.56,12.97,12.56,12.92,23672,0
+BRBS.US,D,20221104,000000,13.2,13.2,12.83,13.04,13388,0
+BRBS.US,D,20221107,000000,13.25,13.255,12.87,13.02,20976,0
+BRBS.US,D,20221108,000000,13.02,13.02,12.8,12.94,19614,0
+BRBS.US,D,20221109,000000,13.01,13.14,12.76,12.89,24093,0
+BRBS.US,D,20221110,000000,13.2,13.6669,13.1398,13.45,28428,0
+BRBS.US,D,20221111,000000,13.51,13.625,13.09,13.25,19965,0
+BRBS.US,D,20221114,000000,13.09,13.29,12.88,13,16498,0
+BRBS.US,D,20221115,000000,13.07,13.2246,12.95,13.22,13555,0
+BRBS.US,D,20221116,000000,13.2,13.21,13.01,13.1,11745,0
+BRBS.US,D,20221117,000000,13.095,13.25,13.01,13.23,17681,0
+BRBS.US,D,20221118,000000,13.42,13.42,13.17,13.28,15438,0
+BRBS.US,D,20221121,000000,13.1,13.69,13.055,13.15,31913,0
+BRBS.US,D,20221122,000000,13.18,13.565,13.12,13.3,20767,0
+BRBS.US,D,20221123,000000,13.29,13.8696,13.01,13.22,20171,0
+BRBS.US,D,20221125,000000,13.16,13.16,13.16,13.16,1713,0
+BRBS.US,D,20221128,000000,13.01,13.12,12.75,12.88,14615,0
+BRBS.US,D,20221129,000000,12.91,13,12.5596,12.88,28471,0
+BRBS.US,D,20221130,000000,12.8,13.185,12.71,13.03,21078,0
+BRBS.US,D,20221201,000000,13.02,13.11,12.85,12.99,13770,0
+BRBS.US,D,20221202,000000,12.81,12.92,12.67,12.88,11787,0
+BRBS.US,D,20221205,000000,12.85,12.87,12.6,12.68,32299,0
+BRBS.US,D,20221206,000000,12.82,13.425,12.6,13.28,88611,0
+BRBS.US,D,20221207,000000,13.2,13.4838,13.01,13.22,16477,0
+BRBS.US,D,20221208,000000,13.28,13.59,13.2,13.59,30547,0
+BRBS.US,D,20221209,000000,13.42,13.57,13.22,13.54,13440,0
+BRBS.US,D,20221212,000000,13.4346,13.81,13.4346,13.76,18742,0
+BRBS.US,D,20221213,000000,13.95,13.95,13.12,13.26,44820,0
+BRBS.US,D,20221214,000000,13.49,13.49,12.77,12.89,20660,0
+BRBS.US,D,20221215,000000,13.04,13.09,12.175,12.22,36341,0
+BRBS.US,D,20221216,000000,12.19,12.45,11.71,12.03,113368,0
+BRBS.US,D,20221219,000000,12.14,12.43,12.06,12.31,21799,0
+BRBS.US,D,20221220,000000,11.98,12.92,11.98,12.57,9496,0
+BRBS.US,D,20221221,000000,12.51,12.8047,12.49,12.55,13801,0
+BRBS.US,D,20221222,000000,12.65,12.65,12.36,12.49,29229,0
+BRBS.US,D,20221223,000000,12.64,12.67,12.42,12.44,12276,0
+BRBS.US,D,20221227,000000,12.4,12.65,12.335,12.48,34826,0
+BRBS.US,D,20221228,000000,12.63,12.63,12.25,12.3,29679,0
+BRBS.US,D,20221229,000000,12.26,12.55,12.225,12.47,27201,0
+BRBS.US,D,20221230,000000,12.36,12.57,12.35,12.49,21504,0
+BRBS.US,D,20230103,000000,12.4,12.4,12.155,12.25,34520,0
+BRBS.US,D,20230104,000000,12.4,12.4,12.23,12.26,10200,0
+BRBS.US,D,20230105,000000,12.21,12.475,12.21,12.35,106781,0
+BRBS.US,D,20230106,000000,12.49,12.72,12.45,12.51,18550,0
+BRBS.US,D,20230109,000000,12.47,12.72,12.35,12.4,13122,0
+BRBS.US,D,20230110,000000,12.73,12.73,12.379,12.55,28812,0
+BRBS.US,D,20230111,000000,12.62,12.66,12.56,12.59,9609,0
+BRBS.US,D,20230112,000000,12.4789,12.725,12.44,12.65,22958,0
+BRBS.US,D,20230113,000000,12.44,12.7217,12.4,12.65,11994,0
+BRBS.US,D,20230117,000000,12.58,12.75,12.35,12.46,14918,0
+BRBS.US,D,20230118,000000,12.4815,12.4886,12.22,12.25,14976,0
+BRBS.US,D,20230119,000000,12.21,12.33,12.125,12.27,11801,0
+BRBS.US,D,20230120,000000,12.34,12.455,12.12,12.37,32394,0
+BRBS.US,D,20230123,000000,12.2749,12.5103,12.25,12.49,12071,0
+BRBS.US,D,20230124,000000,12.2,12.5,12.2,12.5,8248,0
+BRBS.US,D,20230125,000000,12.2501,12.48,12.25,12.46,31735,0
+BRBS.US,D,20230126,000000,12.48,12.52,12.415,12.52,5869,0
+BRBS.US,D,20230127,000000,12.58,12.58,12.305,12.39,12274,0
+BRBS.US,D,20230130,000000,12.4,12.54,12.39,12.43,12801,0
+BRBS.US,D,20230131,000000,12.54,12.7,12.4026,12.66,24612,0
+BRBS.US,D,20230201,000000,12.63,12.74,12.61,12.68,22097,0
+BRBS.US,D,20230202,000000,12.6,13,12.53,12.86,38270,0
+BRBS.US,D,20230203,000000,12.85,12.85,12.75,12.75,12125,0
+BRBS.US,D,20230206,000000,12.69,12.78,12.58,12.63,10965,0
+BRBS.US,D,20230207,000000,12.43,12.84,12.43,12.67,12263,0
+BRBS.US,D,20230208,000000,12.6501,12.82,12.5,12.52,9900,0
+BRBS.US,D,20230209,000000,12.26,12.61,12.26,12.39,19289,0
+BRBS.US,D,20230210,000000,12.31,12.555,12.31,12.36,7831,0
+BRBS.US,D,20230213,000000,12.26,12.52,12.25,12.39,11005,0
+BRBS.US,D,20230214,000000,12.29,12.63,12.23,12.23,14306,0
+BRBS.US,D,20230215,000000,12.39,12.495,12.21,12.22,13434,0
+BRBS.US,D,20230216,000000,12.3,12.345,12.1,12.31,15427,0
+BRBS.US,D,20230217,000000,12.85,12.85,12.28,12.33,21213,0
+BRBS.US,D,20230221,000000,12.42,12.425,12.18,12.18,18826,0
+BRBS.US,D,20230222,000000,12.2022,12.33,12.03,12.07,19932,0
+BRBS.US,D,20230223,000000,12.05,12.26,12.05,12.16,8405,0
+BRBS.US,D,20230224,000000,12.13,12.3,12.02,12.22,22531,0
+BRBS.US,D,20230227,000000,12.38,12.38,12.06,12.24,18600,0
+BRBS.US,D,20230228,000000,12.19,12.37,12.18,12.24,25164,0
+BRBS.US,D,20230301,000000,12.1,12.36,12.085,12.21,15417,0
+BRBS.US,D,20230302,000000,12.26,12.26,12.09,12.11,9900,0
+BRBS.US,D,20230303,000000,12.01,12.24,12,12.1,22216,0
+BRBS.US,D,20230306,000000,12.05,12.31,11.92,12.12,121300,0
+BRBS.US,D,20230307,000000,12.12,12.57,12.03,12.44,14650,0
+BRBS.US,D,20230308,000000,12.34,12.51,12.26,12.29,15563,0
+BRBS.US,D,20230309,000000,12.2795,12.2795,11.94,11.94,35306,0
+BRBS.US,D,20230310,000000,11.92,12.325,11.0325,11.48,32727,0
+BRBS.US,D,20230313,000000,11.05,11.72,10.26,10.45,42478,0
+BRBS.US,D,20230314,000000,11,11.06,10.37,10.45,38640,0
+BRBS.US,D,20230315,000000,10.23,10.46,10.18,10.33,30816,0
+BRBS.US,D,20230316,000000,10.12,10.72,10.12,10.34,42074,0
+BRBS.US,D,20230317,000000,10.32,10.52,10.11,10.38,84802,0
+BRBS.US,D,20230320,000000,10.6639,10.88,10.31,10.48,25268,0
+BRBS.US,D,20230321,000000,10.41,10.5,10.32,10.5,42144,0
+BRBS.US,D,20230322,000000,10.4,10.415,10.11,10.11,28805,0
+BRBS.US,D,20230323,000000,10.14,10.25,10.02,10.11,47763,0
+BRBS.US,D,20230324,000000,10,10.4,9.9,10.19,43363,0
+BRBS.US,D,20230327,000000,10.2,10.39,10.19,10.28,22620,0
+BRBS.US,D,20230328,000000,10.44,10.5,10.03,10.28,37444,0
+BRBS.US,D,20230329,000000,10.3,10.4,10.19,10.28,15568,0
+BRBS.US,D,20230330,000000,10.22,10.28,9.85,10.09,41391,0
+BRBS.US,D,20230331,000000,10.06,10.2,10,10.2,62617,0
+BRBS.US,D,20230403,000000,10.35,10.4,9.95,10.17,42437,0
+BRBS.US,D,20230404,000000,10,10.15,9.9,10.08,32629,0
+BRBS.US,D,20230405,000000,10,10.1,9.865,10.04,30664,0
+BRBS.US,D,20230406,000000,10.09,10.2,10,10.04,20646,0
+BRBS.US,D,20230410,000000,10.02,10.2,9.95,10.12,28959,0
+BRBS.US,D,20230411,000000,10.21,10.65,10.09,10.27,23255,0
+BRBS.US,D,20230412,000000,10.39,10.39,10.1,10.16,28615,0
+BRBS.US,D,20230413,000000,10.26,10.26,10.03,10.12,13166,0
+BRBS.US,D,20230414,000000,10.14,10.24,9.85,10,38240,0
+BRBS.US,D,20230417,000000,9.94,10.1,9.86,10.01,27346,0
+BRBS.US,D,20230418,000000,10,10.04,9.8076,10.01,35243,0
+BRBS.US,D,20230419,000000,9.95,10.08,9.95,10.01,17074,0
+BRBS.US,D,20230420,000000,10.02,10.07,9.94,10.06,9313,0
+BRBS.US,D,20230421,000000,10,10.08,9.9479,10.03,22583,0
+BRBS.US,D,20230424,000000,10.03,10.08,9.98,10.06,16572,0
+BRBS.US,D,20230425,000000,10,10.09,9.54,9.65,27057,0
+BRBS.US,D,20230426,000000,9.8,9.86,9.2,9.58,85380,0
+BRBS.US,D,20230427,000000,9.72,9.94,9.35,9.94,79901,0
+BRBS.US,D,20230428,000000,10.03,10.03,9.5,9.67,21740,0
+BRBS.US,D,20230501,000000,9.5,9.7399,8.83,8.94,22982,0
+BRBS.US,D,20230502,000000,8.95,9.11,7.7,7.78,50179,0
+BRBS.US,D,20230503,000000,7.8,7.9899,7.45,7.46,58324,0
+BRBS.US,D,20230504,000000,7.56,7.56,7.08,7.14,44878,0
+BRBS.US,D,20230505,000000,7.5,7.61,7.33,7.53,44999,0
+BRBS.US,D,20230508,000000,8.28,8.29,7.62,7.76,50432,0
+BRBS.US,D,20230509,000000,7.83,7.9,7.42,7.5,28280,0
+BRBS.US,D,20230510,000000,7.86,8.37,7.6,8.2,81181,0
+BRBS.US,D,20230511,000000,8.2,8.2,7.81,7.9,28314,0
+BRBS.US,D,20230512,000000,7.84,8.8299,7.76,7.88,41844,0
+BRBS.US,D,20230515,000000,7.9,7.99,7.81,7.88,31277,0
+BRBS.US,D,20230516,000000,7.9,7.9608,7.76,7.76,15230,0
+BRBS.US,D,20230517,000000,7.97,8.29,7.77,8.16,29551,0
+BRBS.US,D,20230518,000000,8.02,8.94,8,8.6,51045,0
+BRBS.US,D,20230519,000000,9,9.0185,8.51,8.69,42012,0
+BRBS.US,D,20230522,000000,8.63,9,8.6188,8.87,44717,0
+BRBS.US,D,20230523,000000,8.97,9.499,8.91,9.38,34563,0
+BRBS.US,D,20230524,000000,9.42,9.42,9,9.03,34717,0
+BRBS.US,D,20230525,000000,9,9.12,8.905,8.92,23709,0
+BRBS.US,D,20230526,000000,9,9.03,8.84,8.84,15641,0
+BRBS.US,D,20230530,000000,8.85,9.08,8.81,8.85,21009,0
+BRBS.US,D,20230531,000000,8.92,9,8.62,8.69,52519,0
+BRBS.US,D,20230601,000000,8.81,8.89,8.55,8.56,35683,0
+BRBS.US,D,20230602,000000,8.72,8.985,8.5601,8.89,36529,0
+BRBS.US,D,20230605,000000,8.82,8.9718,8.73,8.86,14713,0
+BRBS.US,D,20230606,000000,8.96,9.05,8.83,9.01,30400,0
+BRBS.US,D,20230607,000000,8.95,9.27,8.9132,9.2,72596,0
+BRBS.US,D,20230608,000000,9.43,9.44,8.945,9.27,44257,0
+BRBS.US,D,20230609,000000,9.18,9.49,9.18,9.33,13565,0
+BRBS.US,D,20230612,000000,9.29,9.45,9.06,9.17,20953,0
+BRBS.US,D,20230613,000000,9.3691,9.4511,9.16,9.18,30324,0
+BRBS.US,D,20230614,000000,9.25,9.42,9,9.11,27054,0
+BRBS.US,D,20230615,000000,9.16,9.33,8.9201,9.28,33741,0
+BRBS.US,D,20230616,000000,9.75,9.75,9.19,9.23,55122,0
+BRBS.US,D,20230620,000000,9.33,9.38,9.035,9.25,16404,0
+BRBS.US,D,20230621,000000,9.05,9.36,9.0363,9.15,21482,0
+BRBS.US,D,20230622,000000,9.07,9.28,9.02,9.09,19316,0
+BRBS.US,D,20230623,000000,8.96,9.2699,8.79,9.06,228053,0
+BRBS.US,D,20230626,000000,8.95,9.2,8.5372,8.87,45419,0
+BRBS.US,D,20230627,000000,8.8301,9.15,8.81,8.86,16240,0
+BRBS.US,D,20230628,000000,8.9,9.05,8.76,8.87,26401,0
+BRBS.US,D,20230629,000000,8.82,8.97,8.76,8.89,17700,0
+BRBS.US,D,20230630,000000,9.03,9.03,8.7602,8.85,19170,0
+BRBS.US,D,20230703,000000,8.9,8.9,8.8,8.85,5260,0
+BRBS.US,D,20230705,000000,8.83,8.94,8.76,8.77,57471,0
+BRBS.US,D,20230706,000000,8.78,8.88,8.705,8.82,38343,0
+BRBS.US,D,20230707,000000,8.87,8.9799,8.76,8.85,141665,0
+BRBS.US,D,20230710,000000,8.87,8.88,8.81,8.86,15669,0
+BRBS.US,D,20230711,000000,8.9,8.94,8.76,8.86,39652,0
+BRBS.US,D,20230712,000000,8.89,9.02,8.81,8.94,23299,0
+BRBS.US,D,20230713,000000,8.99,9.23,8.99,9.2,20712,0
+BRBS.US,D,20230714,000000,8.91,9.1,8.66,8.69,29335,0
+BRBS.US,D,20230717,000000,8.69,8.918,8.57,8.73,42680,0
+BRBS.US,D,20230718,000000,8.69,8.99,8.69,8.77,28736,0
+BRBS.US,D,20230719,000000,8.62,8.97,8.62,8.88,149122,0
+BRBS.US,D,20230720,000000,8.78,8.83,8.65,8.77,56399,0
+BRBS.US,D,20230721,000000,8.74,8.975,8.74,8.79,30125,0
+BRBS.US,D,20230724,000000,8.76,8.935,8.76,8.9,14911,0
+BRBS.US,D,20230725,000000,8.93,9.23,8.89,9.08,77246,0
+BRBS.US,D,20230726,000000,9.01,9.43,9.01,9.24,30260,0
+BRBS.US,D,20230727,000000,9.38,9.38,9.03,9.22,46828,0
+BRBS.US,D,20230728,000000,9.39,9.39,9.085,9.23,20397,0
+BRBS.US,D,20230731,000000,9.17,9.17,8.35,8.43,74860,0
+BRBS.US,D,20230801,000000,8.4,8.4,7.74,7.98,42054,0
+BRBS.US,D,20230802,000000,8.05,8.18,7.81,8,27136,0
+BRBS.US,D,20230803,000000,7.92,8.13,7.72,7.76,56258,0
+BRBS.US,D,20230804,000000,7.9,8.21,7.79,8.13,38381,0
+BRBS.US,D,20230807,000000,7.97,8.41,7.97,8.29,24761,0
+BRBS.US,D,20230808,000000,8.175,8.27,8.0828,8.25,19854,0
+BRBS.US,D,20230809,000000,8.24,8.38,7.97,8.04,21511,0
+BRBS.US,D,20230810,000000,8.06,8.06,7.835,8,27933,0
+BRBS.US,D,20230811,000000,7.9278,8.08,7.91,8.03,29943,0
+BRBS.US,D,20230814,000000,7.96,8.04,7.805,7.95,36920,0
+BRBS.US,D,20230815,000000,7.9,7.96,7.7,7.75,25095,0
+BRBS.US,D,20230816,000000,7.95,7.95,7.77,7.82,12446,0
+BRBS.US,D,20230817,000000,7.87,7.94,7.65,7.74,103682,0
+BRBS.US,D,20230818,000000,7.66,8.02,7.66,7.87,20803,0
+BRBS.US,D,20230821,000000,7.78,7.93,7.75,7.75,17534,0
+BRBS.US,D,20230822,000000,7.91,7.91,7.52,7.7,21343,0
+BRBS.US,D,20230823,000000,7.6897,7.85,7.63,7.75,15542,0
+BRBS.US,D,20230824,000000,7.71,7.9,7.6,7.75,34076,0
+BRBS.US,D,20230825,000000,7.71,8,7.6,7.76,42415,0
+BRBS.US,D,20230828,000000,7.87,8,7.74,7.74,20514,0
+BRBS.US,D,20230829,000000,7.75,7.98,7.75,7.94,10530,0
+BRBS.US,D,20230830,000000,7.83,8,7.75,7.9,38571,0
+BRBS.US,D,20230831,000000,7.85,8,7.83,7.92,22191,0
+BRBS.US,D,20230901,000000,7.935,8.48,7.87,8.07,74094,0
+BRBS.US,D,20230905,000000,8.1,8.23,8,8.14,12487,0
+BRBS.US,D,20230906,000000,8.03,8.13,7.85,8.01,24509,0
+BRBS.US,D,20230907,000000,7.94,8.1,7.58,7.73,193011,0
+BRBS.US,D,20230908,000000,7.72,7.9,7.65,7.65,30879,0
+BRBS.US,D,20230911,000000,7.76,7.85,7.2777,7.55,33772,0
+BRBS.US,D,20230912,000000,7.5,7.7,7.45,7.48,36982,0
+BRBS.US,D,20230913,000000,7.49,7.495,7.201,7.27,95229,0
+BRBS.US,D,20230914,000000,7.31,7.57,7.16,7.27,38247,0
+BRBS.US,D,20230915,000000,7.28,7.39,6.87,6.87,178907,0
+BRBS.US,D,20230918,000000,6.91,6.91,6.5,6.8,36915,0
+BRBS.US,D,20230919,000000,7,7,6.66,6.7,31757,0
+BRBS.US,D,20230920,000000,6.77,6.995,6.5,6.5,46665,0
+BRBS.US,D,20230921,000000,6.56,6.65,6.16,6.39,100449,0
+BRBS.US,D,20230922,000000,6.28,6.54,6,6.28,56055,0
+BRBS.US,D,20230925,000000,6.22,6.54,6.2,6.3,45289,0
+BRBS.US,D,20230926,000000,6.23,6.38,5.51,5.56,66237,0
+BRBS.US,D,20230927,000000,5.6,5.63,5.44,5.59,54903,0
+BRBS.US,D,20230928,000000,5.45,5.5,5.03,5.08,71985,0
+BRBS.US,D,20230929,000000,5.06,5.06,4.39,4.52,120421,0
+BRBS.US,D,20231002,000000,4.47,4.5,3.07,3.2,338638,0
+BRBS.US,D,20231003,000000,3.22,3.29,2.75,2.97,315982,0
+BRBS.US,D,20231004,000000,3.1,3.51,3.05,3.51,122493,0
+BRBS.US,D,20231005,000000,3.54,4.33,3.54,4.12,188583,0
+BRBS.US,D,20231006,000000,4.06,4.37,3.93,4.14,92640,0
+BRBS.US,D,20231009,000000,4.02,4.16,3.51,3.63,87110,0
+BRBS.US,D,20231010,000000,3.71,3.98,3.645,3.65,29774,0
+BRBS.US,D,20231011,000000,3.69,3.9299,3.68,3.71,29399,0
+BRBS.US,D,20231012,000000,3.73,3.91,3.6,3.61,84870,0
+BRBS.US,D,20231013,000000,3.65,3.84,3.61,3.77,50195,0
+BRBS.US,D,20231016,000000,3.81,3.88,3.58,3.59,61683,0
+BRBS.US,D,20231017,000000,3.63,3.9,3.5554,3.9,53123,0
+BRBS.US,D,20231018,000000,3.91,4.08,3.5703,3.6,89922,0
+BRBS.US,D,20231019,000000,3.64,3.72,3.25,3.25,54490,0
+BRBS.US,D,20231020,000000,3.25,3.25,2.92,2.97,152228,0
+BRBS.US,D,20231023,000000,2.93,3.06,2.79,2.86,127785,0
+BRBS.US,D,20231024,000000,2.93,3.03,2.75,2.99,123206,0
+BRBS.US,D,20231025,000000,2.99,3.06,2.82,2.98,86533,0
+BRBS.US,D,20231026,000000,3,3.14,2.83,3.09,140108,0
+BRBS.US,D,20231027,000000,3.12,3.24,3,3.12,128098,0
+BRBS.US,D,20231030,000000,3.28,3.395,3.15,3.38,109540,0
+BRBS.US,D,20231031,000000,3.51,3.51,3.02,3.15,197099,0
+BRBS.US,D,20231101,000000,3.1,3.1099,2.09,2.09,517008,0
+BRBS.US,D,20231102,000000,2.19,2.2694,2.09,2.15,365840,0
+BRBS.US,D,20231103,000000,2.29,2.38,2.0491,2.23,285437,0
+BRBS.US,D,20231106,000000,2.29,2.57,2.16,2.45,369742,0
+BRBS.US,D,20231107,000000,2.5,2.82,2.4,2.75,251813,0
+BRBS.US,D,20231108,000000,2.8,2.8455,2.64,2.78,122140,0
+BRBS.US,D,20231109,000000,2.74,2.88,2.5,2.56,169885,0
+BRBS.US,D,20231110,000000,2.76,2.76,2.51,2.65,137328,0
+BRBS.US,D,20231113,000000,2.64,2.72,2.28,2.6,183428,0
+BRBS.US,D,20231114,000000,2.59,2.98,2.59,2.98,191164,0
+BRBS.US,D,20231115,000000,3.1,3.2417,2.82,2.91,206610,0
+BRBS.US,D,20231116,000000,2.85,3.1,2.82,2.98,116439,0
+BRBS.US,D,20231117,000000,3,3.08,2.8708,2.97,120533,0
+BRBS.US,D,20231120,000000,2.91,3.05,2.9,3.01,184424,0
+BRBS.US,D,20231121,000000,3.02,3.03,2.92,2.99,98107,0
+BRBS.US,D,20231122,000000,2.99,2.99,2.91,2.91,54065,0
+BRBS.US,D,20231124,000000,2.91,2.94,2.9,2.91,15933,0
+BRBS.US,D,20231127,000000,2.92,2.92,2.75,2.75,54750,0
+BRBS.US,D,20231128,000000,2.76,2.81,2.66,2.67,44673,0
+BRBS.US,D,20231129,000000,2.6,2.87,2.6,2.75,96479,0
+BRBS.US,D,20231130,000000,2.77,2.8299,2.66,2.7,46307,0
+BRBS.US,D,20231201,000000,2.71,2.78,2.51,2.67,119654,0
+BRBS.US,D,20231204,000000,2.62,2.8,2.52,2.76,188283,0
+BRBS.US,D,20231205,000000,2.76,2.78,2.63,2.73,72742,0
+BRBS.US,D,20231206,000000,2.73,2.73,2.6,2.69,65618,0
+BRBS.US,D,20231207,000000,2.71,2.74,2.6,2.69,72410,0
+BRBS.US,D,20231208,000000,2.64,2.69,2.5,2.57,122738,0
+BRBS.US,D,20231211,000000,2.55,2.65,2.3,2.35,300773,0
+BRBS.US,D,20231212,000000,2.35,2.7,2.35,2.59,170067,0
+BRBS.US,D,20231213,000000,2.61,2.73,2.51,2.73,170008,0
+BRBS.US,D,20231214,000000,2.78,3.65,2.73,3.15,316514,0
+BRBS.US,D,20231215,000000,3.21,3.39,2.91,3.1,372234,0
+BRBS.US,D,20231218,000000,2.99,3.23,2.98,3.2,148328,0
+BRBS.US,D,20231219,000000,3.21,3.5,3.15,3.5,124830,0
+BRBS.US,D,20231220,000000,3.45,3.99,3.32,3.44,229830,0
+BRBS.US,D,20231221,000000,3.48,3.7499,3.42,3.54,136276,0
+BRBS.US,D,20231222,000000,3.51,3.98,3.25,3.64,219507,0
+BRBS.US,D,20231226,000000,3.67,3.71,3.38,3.45,104753,0
+BRBS.US,D,20231227,000000,3.46,3.55,3.36,3.47,71602,0
+BRBS.US,D,20231228,000000,3.45,3.54,3.2404,3.34,65618,0
+BRBS.US,D,20231229,000000,3.16,3.353,3,3.03,253656,0
+BRBS.US,D,20240102,000000,3.03,3.3,3.03,3.11,151020,0
+BRBS.US,D,20240103,000000,3.11,3.1199,2.9501,2.96,109631,0
+BRBS.US,D,20240104,000000,3.02,3.13,2.95,3.06,52189,0
+BRBS.US,D,20240105,000000,3.05,3.2,3.01,3.14,188597,0
+BRBS.US,D,20240108,000000,3.13,3.185,3.0801,3.16,57595,0
+BRBS.US,D,20240109,000000,3.12,3.1951,3.1,3.18,54984,0
+BRBS.US,D,20240110,000000,3.19,3.23,3.11,3.12,54395,0
+BRBS.US,D,20240111,000000,3.16,3.27,3.07,3.07,94881,0
+BRBS.US,D,20240112,000000,3.12,3.205,2.94,3.02,70221,0
+BRBS.US,D,20240116,000000,2.98,3.05,2.97,2.97,55198,0
+BRBS.US,D,20240117,000000,2.95,3.03,2.95,3,49477,0
+BRBS.US,D,20240118,000000,3.05,3.1499,2.9801,3.04,86992,0
+BRBS.US,D,20240119,000000,3.05,3.16,2.99,3.16,100493,0
+BRBS.US,D,20240122,000000,3.07,3.19,2.98,3.08,85167,0
+BRBS.US,D,20240123,000000,3.11,3.11,3,3.01,29392,0
+BRBS.US,D,20240124,000000,3.04,3.0464,2.975,3.03,57902,0
+BRBS.US,D,20240125,000000,3.03,3.12,2.98,3.12,60278,0
+BRBS.US,D,20240126,000000,3.12,3.16,3.02,3.03,85403,0
+BRBS.US,D,20240129,000000,3.01,3.05,2.95,3.03,76102,0
+BRBS.US,D,20240130,000000,2.98,3.0499,2.92,2.95,44538,0
+BRBS.US,D,20240131,000000,2.94,2.96,2.5,2.5,115577,0
+BRBS.US,D,20240201,000000,2.74,2.77,2.59,2.74,106071,0
+BRBS.US,D,20240202,000000,2.7,2.85,2.7,2.78,93121,0
+BRBS.US,D,20240205,000000,2.76,2.78,2.65,2.65,113769,0
+BRBS.US,D,20240206,000000,2.67,2.75,2.67,2.71,52601,0
+BRBS.US,D,20240207,000000,2.75,2.75,2.57,2.57,644467,0
+BRBS.US,D,20240208,000000,2.58,2.71,2.5,2.5,433873,0
+BRBS.US,D,20240209,000000,2.5,2.56,2.42,2.5,168577,0
+BRBS.US,D,20240212,000000,2.51,2.6361,2.51,2.57,152332,0
+BRBS.US,D,20240213,000000,2.57,2.58,2.42,2.42,276426,0
+BRBS.US,D,20240214,000000,2.5,2.5,2.33,2.36,205557,0
+BRBS.US,D,20240215,000000,2.39,2.58,2.39,2.52,319690,0
+BRBS.US,D,20240216,000000,2.52,2.57,2.46,2.48,509322,0
+BRBS.US,D,20240220,000000,2.46,2.515,2.44,2.45,76980,0
+BRBS.US,D,20240221,000000,2.45,2.54,2.41,2.45,204219,0
+BRBS.US,D,20240222,000000,2.45,2.5099,2.395,2.49,89775,0
+BRBS.US,D,20240223,000000,2.47,2.54,2.42,2.45,175821,0
+BRBS.US,D,20240226,000000,2.47,2.51,2.43,2.48,64537,0
+BRBS.US,D,20240227,000000,2.54,2.58,2.46,2.52,141937,0
+BRBS.US,D,20240228,000000,2.49,2.57,2.445,2.45,96312,0
+BRBS.US,D,20240229,000000,2.51,2.54,2.39,2.45,95497,0
+BRBS.US,D,20240301,000000,2.46,2.53,2.36,2.46,114737,0
+BRBS.US,D,20240304,000000,2.47,2.5099,2.33,2.36,91952,0
+BRBS.US,D,20240305,000000,2.36,2.54,2.36,2.47,84119,0
+BRBS.US,D,20240306,000000,2.52,2.7075,2.4,2.51,86921,0
+BRBS.US,D,20240307,000000,2.54,2.63,2.47,2.6,248649,0
+BRBS.US,D,20240308,000000,2.62,2.7,2.58,2.66,51500,0
+BRBS.US,D,20240311,000000,2.7,2.9,2.68,2.83,120563,0
+BRBS.US,D,20240312,000000,2.85,2.875,2.55,2.62,125407,0
+BRBS.US,D,20240313,000000,2.62,2.7563,2.56,2.6,72335,0
+BRBS.US,D,20240314,000000,2.58,2.61,2.5,2.51,91834,0
+BRBS.US,D,20240315,000000,2.51,2.63,2.5,2.57,138942,0
+BRBS.US,D,20240318,000000,2.55,2.65,2.51,2.51,87941,0
+BRBS.US,D,20240319,000000,2.53,2.58,2.46,2.48,82293,0
+BRBS.US,D,20240320,000000,2.5,2.87,2.49,2.76,120516,0
+BRBS.US,D,20240321,000000,2.72,2.8093,2.55,2.55,76952,0
+BRBS.US,D,20240322,000000,2.55,2.695,2.505,2.61,71015,0
+BRBS.US,D,20240325,000000,2.63,2.75,2.63,2.66,92341,0
+BRBS.US,D,20240326,000000,2.71,2.73,2.58,2.65,62247,0
+BRBS.US,D,20240327,000000,2.67,2.6804,2.58,2.63,52589,0
+BRBS.US,D,20240328,000000,2.6287,2.7,2.62,2.69,45894,0
+BRBS.US,D,20240401,000000,2.7,2.86,2.6,2.86,78193,0
+BRBS.US,D,20240402,000000,2.77,2.85,2.62,2.77,71421,0
+BRBS.US,D,20240403,000000,2.76,2.83,2.62,2.76,310936,0
+BRBS.US,D,20240404,000000,2.82,3.05,2.78,2.96,130640,0
+BRBS.US,D,20240405,000000,2.94,2.94,2.73,2.77,111705,0
+BRBS.US,D,20240408,000000,2.74,2.94,2.68,2.74,101753,0
+BRBS.US,D,20240409,000000,2.8,2.8884,2.68,2.77,56112,0
+BRBS.US,D,20240410,000000,2.68,2.73,2.61,2.7,116661,0
+BRBS.US,D,20240411,000000,2.7,2.702,2.59,2.6,59404,0
+BRBS.US,D,20240412,000000,2.62,2.67,2.59,2.6,75768,0
+BRBS.US,D,20240415,000000,2.62,2.62,2.55,2.55,109251,0
+BRBS.US,D,20240416,000000,2.54,2.58,2.54,2.57,64900,0
+BRBS.US,D,20240417,000000,2.6,2.6,2.54,2.55,49597,0
+BRBS.US,D,20240418,000000,2.58,2.5955,2.53,2.53,99207,0
+BRBS.US,D,20240419,000000,2.53,2.63,2.53,2.61,86297,0
+BRBS.US,D,20240422,000000,2.63,2.73,2.5717,2.7,65146,0
+BRBS.US,D,20240423,000000,2.67,2.7,2.63,2.7,30012,0
+BRBS.US,D,20240424,000000,2.7,2.7,2.53,2.59,53528,0
+BRBS.US,D,20240425,000000,2.59,2.59,2.53,2.57,56454,0
+BRBS.US,D,20240426,000000,2.53,2.55,2.51,2.51,38048,0
+BRBS.US,D,20240429,000000,2.52,2.57,2.5,2.5,66338,0
+BRBS.US,D,20240430,000000,2.52,2.57,2.5,2.5,59146,0
+BRBS.US,D,20240501,000000,2.54,2.5599,2.5,2.52,53461,0
+BRBS.US,D,20240502,000000,2.55,2.69,2.51,2.67,100048,0
+BRBS.US,D,20240503,000000,2.68,2.7,2.59,2.65,26839,0
+BRBS.US,D,20240506,000000,2.65,2.69,2.54,2.6,27197,0
+BRBS.US,D,20240507,000000,2.61,2.63,2.55,2.59,31215,0
+BRBS.US,D,20240508,000000,2.62,2.69,2.54,2.65,61291,0
+BRBS.US,D,20240509,000000,2.644,2.76,2.63,2.74,65158,0
+BRBS.US,D,20240510,000000,2.74,2.74,2.56,2.67,49351,0
+BRBS.US,D,20240513,000000,2.72,2.72,2.6,2.67,17444,0
+BRBS.US,D,20240514,000000,2.66,2.6934,2.63,2.68,20085,0
+BRBS.US,D,20240515,000000,2.68,2.93,2.64,2.79,140727,0
+BRBS.US,D,20240516,000000,2.8,2.9,2.68,2.9,58253,0
+BRBS.US,D,20240517,000000,2.9,3.0994,2.891,3.02,92425,0
+BRBS.US,D,20240520,000000,2.98,3.11,2.91,3.05,103895,0
+BRBS.US,D,20240521,000000,3.12,3.12,2.97,3.06,97001,0
+BRBS.US,D,20240522,000000,3.07,3.09,2.97,3.08,97190,0
+BRBS.US,D,20240523,000000,3.03,3.05,2.985,3,96562,0
+BRBS.US,D,20240524,000000,3.03,3.07,2.92,3.01,74294,0
+BRBS.US,D,20240528,000000,2.97,3.095,2.91,2.99,64368,0
+BRBS.US,D,20240529,000000,2.95,3.02,2.85,2.85,96785,0
+BRBS.US,D,20240530,000000,2.86,3.07,2.85,3.02,50819,0
+BRBS.US,D,20240531,000000,3.04,3.04,2.9,2.9,126672,0
+BRBS.US,D,20240603,000000,2.96,3.09,2.91,2.97,71312,0
+BRBS.US,D,20240604,000000,2.92,2.97,2.8,2.93,53204,0
+BRBS.US,D,20240605,000000,2.91,3.18,2.88,3.16,68073,0
+BRBS.US,D,20240606,000000,3.1,3.1253,2.91,3.06,52593,0
+BRBS.US,D,20240607,000000,3,3.02,2.87,2.92,44460,0
+BRBS.US,D,20240610,000000,2.9,3.1,2.89,3.01,83588,0
+BRBS.US,D,20240611,000000,2.97,3.08,2.8505,3.08,89297,0
+BRBS.US,D,20240612,000000,3.1,3.14,2.91,2.99,88391,0
+BRBS.US,D,20240613,000000,2.98,2.99,2.93,2.99,31646,0
+BRBS.US,D,20240614,000000,2.94,3,2.85,2.97,67728,0
+BRBS.US,D,20240617,000000,2.97,2.97,2.81,2.94,123168,0
+BRBS.US,D,20240618,000000,2.95,2.9559,2.82,2.83,79140,0
+BRBS.US,D,20240620,000000,2.86,2.94,2.82,2.86,153106,0
+BRBS.US,D,20240621,000000,2.87,2.91,2.75,2.83,202744,0
+BRBS.US,D,20240624,000000,2.86,2.93,2.78,2.8,177251,0
+BRBS.US,D,20240625,000000,2.81,2.83,2.73,2.73,111752,0
+BRBS.US,D,20240626,000000,2.72,2.86,2.72,2.75,275786,0
+BRBS.US,D,20240627,000000,2.77,2.91,2.66,2.85,209324,0
+BRBS.US,D,20240628,000000,2.84,2.899,2.61,2.61,2732318,0
+BRBS.US,D,20240701,000000,2.73,2.89,2.6304,2.85,728772,0
+BRBS.US,D,20240702,000000,2.84,2.85,2.72,2.75,283733,0
+BRBS.US,D,20240703,000000,2.75,2.77,2.72,2.75,73471,0
+BRBS.US,D,20240705,000000,2.75,2.7562,2.7,2.7,146325,0
+BRBS.US,D,20240708,000000,2.71,2.71,2.62,2.62,151025,0
+BRBS.US,D,20240709,000000,2.62,2.73,2.62,2.67,181394,0
+BRBS.US,D,20240710,000000,2.69,2.71,2.67,2.67,158267,0
+BRBS.US,D,20240711,000000,2.75,2.7916,2.7,2.74,221149,0
+BRBS.US,D,20240712,000000,2.73,2.79,2.71,2.74,129703,0
+BRBS.US,D,20240715,000000,2.77,2.82,2.72,2.73,170728,0
+BRBS.US,D,20240716,000000,2.73,2.92,2.73,2.91,158416,0
+BRBS.US,D,20240717,000000,2.87,2.9,2.81,2.81,99869,0
+BRBS.US,D,20240718,000000,2.81,2.9218,2.77,2.77,80573,0
+BRBS.US,D,20240719,000000,2.78,2.98,2.7701,2.93,153581,0
+BRBS.US,D,20240722,000000,2.9,2.9199,2.77,2.81,121864,0
+BRBS.US,D,20240723,000000,2.811,2.83,2.75,2.76,175836,0
+BRBS.US,D,20240724,000000,2.77,2.8299,2.75,2.78,177873,0
+BRBS.US,D,20240725,000000,2.75,2.81,2.75,2.77,39845,0
+BRBS.US,D,20240726,000000,2.78,2.81,2.75,2.79,109435,0
+BRBS.US,D,20240729,000000,2.77,2.81,2.76,2.79,64446,0
+BRBS.US,D,20240730,000000,2.77,2.825,2.75,2.75,85774,0
+BRBS.US,D,20240731,000000,2.77,2.85,2.75,2.78,142000,0
+BRBS.US,D,20240801,000000,2.79,2.79,2.65,2.66,109983,0
+BRBS.US,D,20240802,000000,2.65,2.66,2.57,2.57,116902,0
+BRBS.US,D,20240805,000000,2.56,2.6,2.51,2.54,89956,0
+BRBS.US,D,20240806,000000,2.53,2.56,2.5,2.51,80829,0
+BRBS.US,D,20240807,000000,2.53,2.5496,2.5,2.5,107433,0
+BRBS.US,D,20240808,000000,2.54,2.56,2.46,2.49,101161,0
+BRBS.US,D,20240809,000000,2.5,2.57,2.45,2.51,106396,0
+BRBS.US,D,20240812,000000,2.54,2.55,2.5,2.54,37051,0
+BRBS.US,D,20240813,000000,2.56,2.605,2.52,2.57,49526,0
+BRBS.US,D,20240814,000000,2.56,2.6,2.55,2.58,48998,0
+BRBS.US,D,20240815,000000,2.57,2.71,2.5601,2.61,81826,0
+BRBS.US,D,20240816,000000,2.63,2.71,2.59,2.67,58232,0
+BRBS.US,D,20240819,000000,2.67,2.838,2.67,2.77,64141,0
+BRBS.US,D,20240820,000000,2.7889,2.79,2.71,2.75,58698,0
+BRBS.US,D,20240821,000000,2.74,2.889,2.74,2.81,71447,0
+BRBS.US,D,20240822,000000,2.83,2.85,2.755,2.76,75109,0
+BRBS.US,D,20240823,000000,2.795,2.8906,2.7801,2.85,177389,0
+BRBS.US,D,20240826,000000,2.81,2.87,2.77,2.8,130230,0
+BRBS.US,D,20240827,000000,2.8,2.85,2.79,2.84,110349,0
+BRBS.US,D,20240828,000000,2.83,2.86,2.8,2.8,61429,0
+BRBS.US,D,20240829,000000,2.81,2.87,2.8,2.81,183472,0
+BRBS.US,D,20240830,000000,2.82,2.86,2.77,2.79,89193,0
+BRBS.US,D,20240903,000000,2.79,2.84,2.71,2.78,1099984,0
+BRBS.US,D,20240904,000000,2.785,2.8,2.72,2.76,279590,0
+BRBS.US,D,20240905,000000,2.8,2.81,2.71,2.71,107585,0
+BRBS.US,D,20240906,000000,2.75,2.79,2.7,2.79,141485,0
+BRBS.US,D,20240909,000000,2.79,2.83,2.68,2.69,196089,0
+BRBS.US,D,20240910,000000,2.69,2.745,2.675,2.68,84944,0
+BRBS.US,D,20240911,000000,2.71,2.725,2.66,2.66,165045,0
+BRBS.US,D,20240912,000000,2.73,2.7385,2.67,2.69,150966,0
+BRBS.US,D,20240913,000000,2.71,2.74,2.67,2.7,237218,0
+BRBS.US,D,20240916,000000,2.7,2.775,2.7,2.71,157073,0
+BRBS.US,D,20240917,000000,2.74,2.78,2.71,2.71,168678,0
+BRBS.US,D,20240918,000000,2.7142,2.8,2.67,2.76,806172,0
+BRBS.US,D,20240919,000000,2.76,2.85,2.76,2.83,966105,0
+BRBS.US,D,20240920,000000,2.82,2.84,2.76,2.83,3155142,0
+BRBS.US,D,20240923,000000,2.8,2.84,2.75,2.82,799764,0
+BRBS.US,D,20240924,000000,2.81,2.87,2.77,2.82,1099754,0
+BRBS.US,D,20240925,000000,2.83,2.85,2.77,2.8,157750,0
+BRBS.US,D,20240926,000000,2.83,2.84,2.77,2.79,128679,0
+BRBS.US,D,20240927,000000,2.83,2.8374,2.785,2.79,305790,0
+BRBS.US,D,20240930,000000,2.812,2.84,2.78,2.8,346081,0
+BRBS.US,D,20241001,000000,2.8,2.83,2.72,2.75,923258,0
+BRBS.US,D,20241002,000000,2.76,2.78,2.73,2.73,644727,0
+BRBS.US,D,20241003,000000,2.75,2.77,2.72,2.73,303808,0
+BRBS.US,D,20241004,000000,2.74,2.81,2.735,2.77,909561,0
+BRBS.US,D,20241007,000000,2.76,2.785,2.73,2.76,275093,0
+BRBS.US,D,20241008,000000,2.75,2.79,2.71,2.71,566948,0
+BRBS.US,D,20241009,000000,2.74,2.765,2.69,2.7,763179,0
+BRBS.US,D,20241010,000000,2.7,2.73,2.66,2.68,469454,0
+BRBS.US,D,20241011,000000,2.69,2.77,2.69,2.72,845452,0
+BRBS.US,D,20241014,000000,2.73,2.81,2.73,2.77,278725,0
+BRBS.US,D,20241015,000000,2.76,2.87,2.76,2.83,834843,0
+BRBS.US,D,20241016,000000,2.84,2.94,2.815,2.84,372681,0
+BRBS.US,D,20241017,000000,2.86,2.87,2.83,2.86,101632,0
+BRBS.US,D,20241018,000000,2.86,2.905,2.78,2.82,246410,0
+BRBS.US,D,20241021,000000,2.8,2.86,2.785,2.83,408051,0
+BRBS.US,D,20241022,000000,2.84,2.865,2.81,2.82,373892,0
+BRBS.US,D,20241023,000000,2.82,2.88,2.82,2.83,432140,0
+BRBS.US,D,20241024,000000,2.83,2.9,2.83,2.9,287422,0
+BRBS.US,D,20241025,000000,2.89,2.97,2.8601,2.94,462067,0
+BRBS.US,D,20241028,000000,2.95,2.98,2.91,2.93,417404,0
+BRBS.US,D,20241029,000000,2.93,3.03,2.9,2.96,451661,0
+BRBS.US,D,20241030,000000,3.09,3.09,2.8,2.88,1879256,0
+BRBS.US,D,20241031,000000,2.9,2.96,2.79,2.8,565206,0
+BRBS.US,D,20241101,000000,2.81,2.84,2.73,2.77,807041,0
+BRBS.US,D,20241104,000000,2.8,2.81,2.73,2.75,673528,0
+BRBS.US,D,20241105,000000,2.77,2.835,2.73,2.78,718650,0
+BRBS.US,D,20241106,000000,2.9,3.215,2.9,3.21,1216546,0
+BRBS.US,D,20241107,000000,3.14,3.225,3.11,3.12,237631,0
+BRBS.US,D,20241108,000000,3.1,3.23,3.06,3.22,284751,0
+BRBS.US,D,20241111,000000,3.31,3.62,3.27,3.55,619470,0
+BRBS.US,D,20241112,000000,3.58,3.68,3.545,3.6,471473,0
+BRBS.US,D,20241113,000000,3.68,3.68,3.5979,3.6,287746,0
+BRBS.US,D,20241114,000000,3.63,3.635,3.4907,3.54,233921,0
+BRBS.US,D,20241115,000000,3.472,3.58,3.415,3.45,230526,0
+BRBS.US,D,20241118,000000,3.475,3.51,3.42,3.45,181767,0
+BRBS.US,D,20241119,000000,3.44,3.59,3.42,3.58,549541,0
+BRBS.US,D,20241120,000000,3.58,3.6,3.5,3.56,283109,0
+BRBS.US,D,20241121,000000,3.59,3.69,3.56,3.6,583034,0
+BRBS.US,D,20241122,000000,3.62,3.65,3.53,3.55,346796,0
+BRBS.US,D,20241125,000000,3.554,3.63,3.54,3.55,216963,0
+BRBS.US,D,20241126,000000,3.54,3.54,3.46,3.5,114999,0
+BRBS.US,D,20241127,000000,3.5,3.51,3.46,3.46,123958,0
+BRBS.US,D,20241129,000000,3.51,3.56,3.48,3.53,132580,0
+BRBS.US,D,20241202,000000,3.59,3.605,3.515,3.55,496768,0
+BRBS.US,D,20241203,000000,3.57,3.57,3.47,3.51,182206,0
+BRBS.US,D,20241204,000000,3.58,3.6099,3.43,3.44,115377,0
+BRBS.US,D,20241205,000000,3.4785,3.53,3.425,3.45,161425,0
+BRBS.US,D,20241206,000000,3.4,3.47,3.39,3.45,188617,0
+BRBS.US,D,20241209,000000,3.4365,3.58,3.4365,3.48,184595,0
+BRBS.US,D,20241210,000000,3.47,3.5,3.43,3.43,154780,0
+BRBS.US,D,20241211,000000,3.46,3.49,3.41,3.41,108071,0
+BRBS.US,D,20241212,000000,3.4516,3.4516,3.36,3.36,138810,0
+BRBS.US,D,20241213,000000,3.345,3.39,3.32,3.34,196151,0
+BRBS.US,D,20241216,000000,3.34,3.36,3.3,3.35,193563,0
+BRBS.US,D,20241217,000000,3.35,3.36,3.215,3.22,232781,0
+BRBS.US,D,20241218,000000,3.23,3.25,3.13,3.16,234090,0
+BRBS.US,D,20241219,000000,3.25,3.28,3.09,3.13,215766,0
+BRBS.US,D,20241220,000000,3.135,3.25,3.09,3.23,413243,0
+BRBS.US,D,20241223,000000,3.222,3.25,3.125,3.14,210849,0
+BRBS.US,D,20241224,000000,3.1,3.17,3.1,3.16,45263,0
+BRBS.US,D,20241226,000000,3.14,3.23,3.13,3.2,156063,0
+BRBS.US,D,20241227,000000,3.21,3.21,3.155,3.19,119819,0
+BRBS.US,D,20241230,000000,3.16,3.21,3.16,3.19,122708,0
+BRBS.US,D,20241231,000000,3.19,3.25,3.165,3.22,405151,0
+BRBS.US,D,20250102,000000,3.28,3.32,3.23,3.3,379898,0
+BRBS.US,D,20250103,000000,3.28,3.39,3.21,3.37,289926,0
+BRBS.US,D,20250106,000000,3.42,3.48,3.34,3.34,222372,0
+BRBS.US,D,20250107,000000,3.37,3.39,3.275,3.34,102732,0
+BRBS.US,D,20250108,000000,3.305,3.34,3.24,3.28,159227,0
+BRBS.US,D,20250110,000000,3.23,3.24,3.15,3.17,217857,0
+BRBS.US,D,20250113,000000,3.1848,3.2,3.15,3.18,102759,0
+BRBS.US,D,20250114,000000,3.19,3.27,3.19,3.22,158597,0
+BRBS.US,D,20250115,000000,3.27,3.35,3.261,3.32,339295,0
+BRBS.US,D,20250116,000000,3.311,3.43,3.31,3.37,302826,0
+BRBS.US,D,20250117,000000,3.36,3.38,3.32,3.33,289040,0
+BRBS.US,D,20250121,000000,3.43,3.43,3.34,3.36,184471,0
+BRBS.US,D,20250122,000000,3.3126,3.38,3.3015,3.32,119942,0
+BRBS.US,D,20250123,000000,3.3,3.425,3.3,3.38,223690,0
+BRBS.US,D,20250124,000000,3.39,3.4399,3.32,3.4,135815,0
+BRBS.US,D,20250127,000000,3.4,3.435,3.32,3.37,179746,0
+BRBS.US,D,20250128,000000,3.4,3.42,3.33,3.39,58410,0
+BRBS.US,D,20250129,000000,3.41,3.4352,3.38,3.39,321000,0
+BRBS.US,D,20250130,000000,3.45,3.46,3.32,3.37,78068,0
+BRBS.US,D,20250131,000000,3.39,3.45,3.32,3.37,143560,0
+BRBS.US,D,20250203,000000,3.3279,3.39,3.26,3.35,168314,0
+BRBS.US,D,20250204,000000,3.34,3.53,3.3,3.48,145024,0
+BRBS.US,D,20250205,000000,3.475,3.55,3.46,3.52,222125,0
+BRBS.US,D,20250206,000000,3.44,3.63,3.41,3.58,201861,0
+BRBS.US,D,20250207,000000,3.61,3.61,3.45,3.55,137889,0
+BRBS.US,D,20250210,000000,3.53,3.59,3.51,3.52,105503,0
+BRBS.US,D,20250211,000000,3.47,3.62,3.44,3.56,158433,0
+BRBS.US,D,20250212,000000,3.535,3.61,3.51,3.57,131308,0
+BRBS.US,D,20250213,000000,3.59,3.83,3.58,3.79,261319,0
+BRBS.US,D,20250214,000000,3.69,3.825,3.69,3.79,234897,0
+BRBS.US,D,20250218,000000,3.8,3.81,3.73,3.73,99130,0
+BRBS.US,D,20250219,000000,3.7064,3.7404,3.66,3.7,179682,0
+BRBS.US,D,20250220,000000,3.74,3.75,3.57,3.62,224192,0
+BRBS.US,D,20250221,000000,3.593,3.63,3.56,3.56,206180,0
+BRBS.US,D,20250224,000000,3.62,3.655,3.58,3.6,209468,0
+BRBS.US,D,20250225,000000,3.6303,3.645,3.565,3.6,253526,0
+BRBS.US,D,20250226,000000,3.56,3.62,3.56,3.61,245206,0
+BRBS.US,D,20250227,000000,3.605,3.63,3.57,3.6,142082,0
+BRBS.US,D,20250228,000000,3.6,3.7,3.6,3.67,207995,0
+BRBS.US,D,20250303,000000,3.67,3.78,3.62,3.62,517135,0
+BRBS.US,D,20250304,000000,3.625,3.63,3.46,3.5,261066,0
+BRBS.US,D,20250305,000000,3.525,3.53,3.45,3.46,314386,0
+BRBS.US,D,20250306,000000,3.46,3.49,3.4,3.42,205780,0
+BRBS.US,D,20250307,000000,3.45,3.46,3.36,3.43,433990,0
+BRBS.US,D,20250310,000000,3.405,3.419,3.255,3.26,351440,0
+BRBS.US,D,20250311,000000,3.295,3.33,3.21,3.25,222141,0
+BRBS.US,D,20250312,000000,3.282,3.33,3.23,3.26,331031,0
+BRBS.US,D,20250313,000000,3.27,3.29,3.21,3.23,132419,0
+BRBS.US,D,20250314,000000,3.25,3.3,3.25,3.25,160960,0
+BRBS.US,D,20250317,000000,3.295,3.31,3.25,3.25,159825,0
+BRBS.US,D,20250318,000000,3.29,3.29,3.24,3.27,125027,0
+BRBS.US,D,20250319,000000,3.34,3.36,3.26,3.3,369212,0
+BRBS.US,D,20250320,000000,3.3,3.375,3.28,3.33,250216,0
+BRBS.US,D,20250321,000000,3.315,3.33,3.3,3.32,238652,0
+BRBS.US,D,20250324,000000,3.34,3.41,3.33,3.39,114460,0
+BRBS.US,D,20250325,000000,3.405,3.415,3.34,3.34,95782,0
+BRBS.US,D,20250326,000000,3.4,3.41,3.33,3.33,89085,0
+BRBS.US,D,20250327,000000,3.33,3.34,3.3,3.31,125626,0
+BRBS.US,D,20250328,000000,3.31,3.31,3.265,3.28,174067,0
+BRBS.US,D,20250331,000000,3.26,3.28,3.25,3.26,88878,0
+BRBS.US,D,20250401,000000,3.26,3.3126,3.2,3.2,231836,0
+BRBS.US,D,20250402,000000,3.22,3.31,3.21,3.3,274858,0
+BRBS.US,D,20250403,000000,3.2,3.355,3.11,3.11,335801,0
+BRBS.US,D,20250404,000000,3.08,3.08,2.975,3.05,393489,0
+BRBS.US,D,20250407,000000,2.96,3.09,2.92,3.02,166786,0
+BRBS.US,D,20250408,000000,3.0952,3.2,3.015,3.04,201223,0
+BRBS.US,D,20250409,000000,3.08,3.23,2.98,3.17,198584,0
+BRBS.US,D,20250410,000000,3.1154,3.19,3.02,3.1,169339,0
+BRBS.US,D,20250411,000000,3.09,3.12,3.0298,3.05,136981,0
+BRBS.US,D,20250414,000000,3.075,3.135,3.056,3.1,141103,0
+BRBS.US,D,20250415,000000,3.12,3.19,3.12,3.12,58022,0
+BRBS.US,D,20250416,000000,3.14,3.14,3.06,3.07,104613,0
+BRBS.US,D,20250417,000000,3.1,3.17,3.1,3.13,220331,0
+BRBS.US,D,20250421,000000,3.1145,3.14,3.06,3.11,87592,0
+BRBS.US,D,20250422,000000,3.1,3.22,3.1,3.18,204438,0
+BRBS.US,D,20250423,000000,3.24,3.37,3.24,3.35,180589,0
+BRBS.US,D,20250424,000000,3.4199,3.43,3.33,3.43,136664,0
+BRBS.US,D,20250425,000000,3.395,3.58,3.39,3.55,288480,0
+BRBS.US,D,20250428,000000,3.55,3.555,3.47,3.55,168170,0
+BRBS.US,D,20250429,000000,3.56,3.56,3.475,3.54,88650,0
+BRBS.US,D,20250430,000000,3.485,3.485,3.405,3.43,150378,0
+BRBS.US,D,20250501,000000,3.53,3.54,3.455,3.48,103782,0
+BRBS.US,D,20250502,000000,3.5275,3.575,3.4932,3.54,165559,0
+BRBS.US,D,20250505,000000,3.53,3.55,3.5,3.5,91272,0
+BRBS.US,D,20250506,000000,3.485,3.515,3.45,3.47,80178,0
+BRBS.US,D,20250507,000000,3.5,3.5,3.44,3.49,134886,0
+BRBS.US,D,20250508,000000,3.515,3.6,3.5,3.56,484562,0
+BRBS.US,D,20250509,000000,3.55,3.55,3.51,3.55,77446,0
+BRBS.US,D,20250512,000000,3.58,3.66,3.55,3.57,128109,0
+BRBS.US,D,20250513,000000,3.5601,3.585,3.5,3.51,111239,0
+BRBS.US,D,20250514,000000,3.5108,3.555,3.5,3.52,106008,0
+BRBS.US,D,20250515,000000,3.525,3.555,3.49,3.52,92882,0
+BRBS.US,D,20250516,000000,3.48,3.52,3.44,3.47,239707,0
+BRBS.US,D,20250519,000000,3.48,3.55,3.45,3.54,121984,0
+BRBS.US,D,20250520,000000,3.55,3.61,3.485,3.5,109381,0
+BRBS.US,D,20250521,000000,3.49,3.52,3.43,3.45,116868,0
+BRBS.US,D,20250522,000000,3.435,3.47,3.415,3.45,135044,0
+BRBS.US,D,20250523,000000,3.42,3.46,3.41,3.43,161903,0
+BRBS.US,D,20250527,000000,3.41,3.505,3.41,3.47,150159,0
+BRBS.US,D,20250528,000000,3.455,3.57,3.4423,3.51,357082,0
+BRBS.US,D,20250529,000000,3.5298,3.535,3.481,3.51,390733,0
+BRBS.US,D,20250530,000000,3.5,3.53,3.425,3.47,331250,0
+BRBS.US,D,20250602,000000,3.46,3.505,3.44,3.47,113224,0
+BRBS.US,D,20250603,000000,3.475,3.51,3.43,3.43,195606,0
+BRBS.US,D,20250604,000000,3.455,3.455,3.37,3.41,183233,0
+BRBS.US,D,20250605,000000,3.41,3.41,3.37,3.39,142991,0
+BRBS.US,D,20250606,000000,3.4,3.48,3.4,3.42,167405,0
+BRBS.US,D,20250609,000000,3.4056,3.455,3.395,3.41,238619,0
+BRBS.US,D,20250610,000000,3.41,3.44,3.38,3.4,119558,0
+BRBS.US,D,20250611,000000,3.44,3.44,3.39,3.4,179591,0
+BRBS.US,D,20250612,000000,3.4164,3.43,3.39,3.43,91226,0
+BRBS.US,D,20250613,000000,3.38,3.4,3.33,3.33,260012,0
+BRBS.US,D,20250616,000000,3.375,3.4,3.33,3.33,248793,0
+BRBS.US,D,20250617,000000,3.3575,3.37,3.285,3.29,583157,0
+BRBS.US,D,20250618,000000,3.3012,3.38,3.29,3.32,203104,0
+BRBS.US,D,20250620,000000,3.35,3.3683,3.29,3.29,228921,0
+BRBS.US,D,20250623,000000,3.3,3.34,3.25,3.26,441936,0
+BRBS.US,D,20250624,000000,3.32,3.33,3.26,3.29,316859,0
+BRBS.US,D,20250625,000000,3.3,3.305,3.25,3.27,350428,0
+BRBS.US,D,20250626,000000,3.28,3.39,3.26,3.34,375343,0
+BRBS.US,D,20250627,000000,3.36,3.7,3.33,3.64,14299699,0
+BRBS.US,D,20250630,000000,3.52,3.63,3.485,3.59,2745903,0
+BRBS.US,D,20250701,000000,3.63,3.63,3.53,3.58,3330376,0
+BRBS.US,D,20250702,000000,3.58,3.6,3.49,3.51,754542,0
+BRBS.US,D,20250703,000000,3.55,3.6,3.52,3.59,283845,0
+BRBS.US,D,20250707,000000,3.59,3.675,3.52,3.6,516154,0
+BRBS.US,D,20250708,000000,3.59,3.6226,3.57,3.59,325011,0
+BRBS.US,D,20250709,000000,3.6,3.63,3.55,3.59,382857,0
+BRBS.US,D,20250710,000000,3.59,3.6,3.56,3.58,171953,0
+BRBS.US,D,20250711,000000,3.565,3.59,3.54,3.55,362945,0
+BRBS.US,D,20250714,000000,3.555,3.74,3.53,3.74,402023,0
+BRBS.US,D,20250715,000000,3.75,3.75,3.64,3.68,344417,0
+BRBS.US,D,20250716,000000,3.69,3.805,3.625,3.76,421438,0
+BRBS.US,D,20250717,000000,3.855,4.05,3.81,3.97,784059,0
+BRBS.US,D,20250718,000000,3.985,4.0054,3.93,3.93,389711,0
+BRBS.US,D,20250721,000000,3.95,4,3.9,3.93,406779,0
+BRBS.US,D,20250722,000000,3.9,3.98,3.88,3.95,433940,0
+BRBS.US,D,20250723,000000,3.98,3.99,3.9109,3.95,313891,0
+BRBS.US,D,20250724,000000,3.75,3.9,3.75,3.81,255683,0
+BRBS.US,D,20250725,000000,3.8,3.8,3.69,3.75,231143,0
+BRBS.US,D,20250728,000000,3.76,3.76,3.67,3.7,201399,0
+BRBS.US,D,20250729,000000,3.69,3.73,3.64,3.66,282125,0
+BRBS.US,D,20250730,000000,3.68,3.715,3.575,3.61,283534,0
+BRBS.US,D,20250731,000000,3.62,3.72,3.59,3.67,1240149,0
+BRBS.US,D,20250801,000000,3.62,3.65,3.4,3.41,445833,0
+BRBS.US,D,20250804,000000,3.4668,3.5,3.41,3.46,251140,0
+BRBS.US,D,20250805,000000,3.485,3.485,3.42,3.47,265617,0
+BRBS.US,D,20250806,000000,3.4999,3.59,3.46,3.56,290748,0
+BRBS.US,D,20250807,000000,3.6405,3.6405,3.5435,3.61,256468,0
+BRBS.US,D,20250808,000000,3.625,3.655,3.58,3.6,278274,0
+BRBS.US,D,20250811,000000,3.63,3.66,3.585,3.66,117255,0
+BRBS.US,D,20250812,000000,3.68,3.825,3.68,3.82,481384,0
+BRBS.US,D,20250813,000000,3.83,3.855,3.78,3.79,187238,0
+BRBS.US,D,20250814,000000,3.7966,3.7966,3.685,3.74,209364,0
+BRBS.US,D,20250815,000000,3.71,3.74,3.675,3.7,245330,0
+BRBS.US,D,20250818,000000,3.7,3.71,3.655,3.66,259800,0
+BRBS.US,D,20250819,000000,3.66,3.7,3.635,3.64,476747,0
+BRBS.US,D,20250820,000000,3.67,3.695,3.65,3.69,226829,0
+BRBS.US,D,20250821,000000,3.68,3.71,3.63,3.67,165550,0
+BRBS.US,D,20250822,000000,3.69,3.91,3.67,3.84,1063057,0
+BRBS.US,D,20250825,000000,3.955,4.14,3.86,4.03,2585763,0
+BRBS.US,D,20250826,000000,4.026,4.09,3.87,3.88,309957,0
+BRBS.US,D,20250827,000000,3.905,4.045,3.87,3.98,704582,0
+BRBS.US,D,20250828,000000,3.97,4.015,3.93,3.98,297414,0
+BRBS.US,D,20250829,000000,3.995,4.05,3.945,4.01,221279,0
+BRBS.US,D,20250902,000000,4.03,4.05,3.96,4.05,561270,0
+BRBS.US,D,20250903,000000,4.05,4.0696,3.945,3.96,121458,0
+BRBS.US,D,20250904,000000,4.01,4.06,3.9637,4.04,208262,0
+BRBS.US,D,20250905,000000,4.07,4.17,4.015,4.06,269470,0
+BRBS.US,D,20250908,000000,4.06,4.22,4.03,4.17,325926,0
+BRBS.US,D,20250909,000000,4.19,4.22,4.15,4.16,252271,0
+BRBS.US,D,20250910,000000,4.12,4.2099,4.12,4.13,257737,0
+BRBS.US,D,20250911,000000,4.155,4.1899,4.07,4.08,439506,0
+BRBS.US,D,20250912,000000,4.05,4.15,4.05,4.12,246097,0
+BRBS.US,D,20250915,000000,4.2,4.2,4.12,4.2,192570,0
+BRBS.US,D,20250916,000000,4.22,4.245,4.165,4.18,271852,0
+BRBS.US,D,20250917,000000,4.19,4.255,4.14,4.15,508060,0
+BRBS.US,D,20250918,000000,4.2129,4.35,4.15,4.34,318235,0
+BRBS.US,D,20250919,000000,4.35,4.355,4.231,4.3,1268383,0
+BRBS.US,D,20250922,000000,4.28,4.31,4.2401,4.29,272824,0
+BRBS.US,D,20250923,000000,4.285,4.37,4.28,4.31,194300,0
+BRBS.US,D,20250924,000000,4.295,4.345,4.295,4.34,140277,0
+BRBS.US,D,20250925,000000,4.34,4.405,4.25,4.35,282526,0
+BRBS.US,D,20250926,000000,4.355,4.383,4.25,4.32,137739,0
+BRBS.US,D,20250929,000000,4.3002,4.31,4.245,4.26,189721,0
+BRBS.US,D,20250930,000000,4.255,4.26,4.19,4.23,236778,0
+BRBS.US,D,20251001,000000,4.21,4.305,4.16,4.27,230672,0
+BRBS.US,D,20251002,000000,4.265,4.29,4.16,4.21,235872,0
+BRBS.US,D,20251003,000000,4.24,4.2698,4.205,4.23,123793,0
+BRBS.US,D,20251006,000000,4.1684,4.28,4.1684,4.23,123430,0
+BRBS.US,D,20251007,000000,4.215,4.265,4.21,4.23,155556,0
+BRBS.US,D,20251008,000000,4.23,4.26,4.21,4.22,92864,0
+BRBS.US,D,20251009,000000,4.205,4.21,4.14,4.19,98980,0
+BRBS.US,D,20251010,000000,4.1802,4.24,4.12,4.12,241396,0
+BRBS.US,D,20251013,000000,4.16,4.18,4.07,4.1,165642,0
+BRBS.US,D,20251014,000000,4.0258,4.19,4.0258,4.18,197523,0
+BRBS.US,D,20251015,000000,4.235,4.35,4.19,4.35,577527,0
+BRBS.US,D,20251016,000000,4.37,4.385,4.21,4.25,830509,0
+BRBS.US,D,20251017,000000,4.24,4.33,4.23,4.3,458936,0
+BRBS.US,D,20251020,000000,4.33,4.36,4.315,4.34,205336,0
+BRBS.US,D,20251021,000000,4.34,4.34,4.29,4.3,94052,0
+BRBS.US,D,20251022,000000,4.3,4.36,4.3,4.34,243331,0
+BRBS.US,D,20251023,000000,4.345,4.37,4.3,4.32,142130,0
+BRBS.US,D,20251024,000000,4.28,4.38,4.255,4.36,561989,0
+BRBS.US,D,20251027,000000,4.34,4.35,4.2803,4.3,149576,0
+BRBS.US,D,20251028,000000,4.3799,4.495,4.32,4.39,323784,0
+BRBS.US,D,20251029,000000,4.4199,4.545,4.35,4.38,706161,0
+BRBS.US,D,20251030,000000,4.415,4.545,4.38,4.48,304326,0
+BRBS.US,D,20251031,000000,4.37,4.505,4.37,4.48,236495,0
+BRBS.US,D,20251103,000000,4.5,4.6999,4.495,4.62,653674,0
+BRBS.US,D,20251104,000000,4.6548,4.785,4.57,4.66,647187,0
+BRBS.US,D,20251105,000000,4.7,4.72,4.635,4.69,381413,0
+BRBS.US,D,20251106,000000,4.74,4.74,4.61,4.65,387343,0
+BRBS.US,D,20251107,000000,4.37,4.455,4.355,4.42,356426,0
+BRBS.US,D,20251110,000000,4.445,4.445,4.33,4.34,406780,0
+BRBS.US,D,20251111,000000,4.325,4.38,4.305,4.37,266995,0
+BRBS.US,D,20251112,000000,4.36,4.41,4.3,4.33,355723,0
+BRBS.US,D,20251113,000000,4.35,4.35,4.21,4.27,253222,0
+BRBS.US,D,20251114,000000,4.25,4.375,4.2363,4.32,687239,0
+BRBS.US,D,20251117,000000,4.32,4.33,4.07,4.09,182463,0
+BRBS.US,D,20251118,000000,4.08,4.17,4.06,4.1,405106,0
+BRBS.US,D,20251119,000000,4.105,4.15,4.05,4.05,233640,0
+BRBS.US,D,20251120,000000,4.09,4.18,4.04,4.05,235598,0
+BRBS.US,D,20251121,000000,4.075,4.17,4.05,4.06,341282,0
+BRBS.US,D,20251124,000000,4.0924,4.16,4.085,4.1,234124,0
+BRBS.US,D,20251125,000000,4.14,4.33,4.13,4.29,367821,0
+BRBS.US,D,20251126,000000,4.3,4.345,4.23,4.32,216538,0
+BRBS.US,D,20251128,000000,4.325,4.33,4.265,4.33,112522,0
+BRBS.US,D,20251201,000000,4.32,4.52,4.29,4.43,906265,0
+BRBS.US,D,20251202,000000,4.42,4.51,4.36,4.39,1001556,0
+BRBS.US,D,20251203,000000,4.415,4.45,4.35,4.39,229779,0
+BRBS.US,D,20251204,000000,4.36,4.415,4.35,4.39,135715,0
+BRBS.US,D,20251205,000000,4.42,4.43,4.33,4.37,266697,0
+BRBS.US,D,20251208,000000,4.41,4.41,4.295,4.3,87255,0
+BRBS.US,D,20251209,000000,4.35,4.4,4.29,4.34,143307,0
+BRBS.US,D,20251210,000000,4.38,4.47,4.36,4.42,298820,0
+BRBS.US,D,20251211,000000,4.465,4.58,4.395,4.53,286519,0
+BRBS.US,D,20251212,000000,4.5176,4.55,4.47,4.53,480685,0
+BRBS.US,D,20251215,000000,4.53,4.59,4.52,4.59,303236,0
+BRBS.US,D,20251216,000000,4.55,4.65,4.545,4.58,256946,0
+BRBS.US,D,20251217,000000,4.57,4.68,4.54,4.56,273511,0
+BRBS.US,D,20251218,000000,4.59,4.63,4.56,4.6,146453,0
+BRBS.US,D,20251219,000000,4.56,4.58,4.415,4.46,357173,0
+BRBS.US,D,20251222,000000,4.4913,4.505,4.39,4.4,87507,0
+BRBS.US,D,20251223,000000,4.4,4.42,4.28,4.3,268361,0
+BRBS.US,D,20251224,000000,4.3189,4.33,4.27,4.31,54549,0
+BRBS.US,D,20251226,000000,4.4102,4.42,4.305,4.37,124441,0
+BRBS.US,D,20251229,000000,4.45,4.45,4.24,4.25,237052,0
+BRBS.US,D,20251230,000000,4.24,4.25,4.15,4.16,193878,0
+BRBS.US,D,20251231,000000,4.18,4.29,4.18,4.27,238191,0
+BRBS.US,D,20260102,000000,4.325,4.365,4.24,4.29,180263,0
+BRBS.US,D,20260105,000000,4.3102,4.426,4.28,4.28,208796,0
+BRBS.US,D,20260106,000000,4.285,4.305,4.25,4.26,208688,0
+BRBS.US,D,20260107,000000,4.29,4.3,4.235,4.27,123688,0
+BRBS.US,D,20260108,000000,4.3,4.4,4.25,4.35,106397,0
+BRBS.US,D,20260109,000000,4.38,4.38,4.26,4.26,127038,0
+BRBS.US,D,20260112,000000,4.26,4.29,4.26,4.28,127971,0
+BRBS.US,D,20260113,000000,4.33,4.34,4.255,4.27,88276,0
+BRBS.US,D,20260114,000000,4.26,4.31,4.26,4.3,128664,0
+BRBS.US,D,20260115,000000,4.299,4.46,4.28,4.42,108820,0
+BRBS.US,D,20260116,000000,4.41,4.41,4.3,4.31,124221,0
+BRBS.US,D,20260120,000000,4.28,4.39,4.25,4.37,151024,0
+BRBS.US,D,20260121,000000,4.44,4.47,4.375,4.42,300695,0
+BRBS.US,D,20260122,000000,4.45,4.48,4.42,4.46,118166,0
+BRBS.US,D,20260123,000000,4.4376,4.4694,4.28,4.33,112443,0
+BRBS.US,D,20260126,000000,4.3125,4.34,4.29,4.31,114411,0
+BRBS.US,D,20260127,000000,4.305,4.32,4.26,4.28,149004,0
+BRBS.US,D,20260128,000000,4.32,4.37,4.255,4.28,168798,0
+BRBS.US,D,20260129,000000,4.33,4.36,4.25,4.36,143637,0
+BRBS.US,D,20260130,000000,4.44,4.44,4.25,4.25,175083,0
+BRBS.US,D,20260202,000000,4.29,4.365,4.27,4.29,219674,0
+BRBS.US,D,20260203,000000,4.3,4.37,4.26,4.36,269715,0
+BRBS.US,D,20260204,000000,4.37,4.4,4.315,4.36,193454,0
+BRBS.US,D,20260205,000000,4.381,4.4,4.27,4.32,139139,0
+BRBS.US,D,20260206,000000,4.38,4.39,4.28,4.3,267793,0
+BRBS.US,D,20260209,000000,4.315,4.355,4.264,4.33,159259,0
+BRBS.US,D,20260210,000000,4.35,4.35,4.31,4.32,140754,0
+BRBS.US,D,20260211,000000,4.325,4.42,4.27,4.29,210517,0
+BRBS.US,D,20260212,000000,4.315,4.32,4.23,4.26,308761,0
+BRBS.US,D,20260213,000000,4.27,4.3,4.22,4.27,128292,0
+BRBS.US,D,20260217,000000,4.31,4.314,4.25,4.26,121705,0
+BRBS.US,D,20260218,000000,4.26,4.355,4.235,4.285,894724,0
diff --git a/daily/us/nysemkt stocks/bria.us.txt b/daily/us/nysemkt stocks/bria.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f0609d7a7d4c813022d73f9c51f341c6d9d6b1d
--- /dev/null
+++ b/daily/us/nysemkt stocks/bria.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRIA.US,D,20241127,000000,3.88,4.34,3.21,4,456052,0
+BRIA.US,D,20241129,000000,4,4.0499,3.86,3.94,45028,0
+BRIA.US,D,20241202,000000,3.9,3.9737,3.81,3.81,22596,0
+BRIA.US,D,20241203,000000,3.78,3.85,3.77,3.77,35524,0
+BRIA.US,D,20241204,000000,3.78,3.98,3.76,3.9,14498,0
+BRIA.US,D,20241205,000000,3.9083,4.1323,3.71,4.01,113209,0
+BRIA.US,D,20241206,000000,4.18,4.18,3.58,3.89,70550,0
+BRIA.US,D,20241209,000000,3.8799,3.88,3.81,3.81,11391,0
+BRIA.US,D,20241210,000000,3.85,4.04,3.81,3.93,61774,0
+BRIA.US,D,20241211,000000,3.96,4.02,3.6,3.95,67190,0
+BRIA.US,D,20241212,000000,4.04,4.04,3.8,3.88,36000,0
+BRIA.US,D,20241213,000000,3.82,4.06,3.8,3.9,60204,0
+BRIA.US,D,20241216,000000,3.945,4.02,3.85,3.85,2505,0
+BRIA.US,D,20241217,000000,3.9,3.9,3.86,3.86,1089,0
+BRIA.US,D,20241218,000000,3.7623,4,3.7623,4,4028,0
+BRIA.US,D,20241219,000000,4,4.15,3.82,4,111576,0
+BRIA.US,D,20241220,000000,3.95,4.07,3.87,4.01,17188,0
+BRIA.US,D,20241223,000000,3.91,4.02,3.8,4,22141,0
+BRIA.US,D,20241224,000000,4.05,4.17,4.0046,4.15,16209,0
+BRIA.US,D,20241226,000000,4,4.05,3.74,4.02,26863,0
+BRIA.US,D,20241227,000000,3.95,4,3.9,3.99,2144,0
+BRIA.US,D,20241230,000000,3.9812,4.38,3.6712,4.25,39333,0
+BRIA.US,D,20241231,000000,4.24,4.36,3.81,3.81,29897,0
+BRIA.US,D,20250102,000000,3.89,4.15,3.76,3.93,31045,0
+BRIA.US,D,20250103,000000,3.85,4.04,3.67,3.97,39286,0
+BRIA.US,D,20250106,000000,3.98,4.06,3.75,3.9911,26715,0
+BRIA.US,D,20250107,000000,4,4.15,3.95,3.95,34321,0
+BRIA.US,D,20250108,000000,3.96,4,3.95,3.96,8165,0
+BRIA.US,D,20250110,000000,4,4.08,3.98,3.99,32143,0
+BRIA.US,D,20250113,000000,3.9908,4,3.285,3.58,226871,0
+BRIA.US,D,20250114,000000,3.8344,4,3.62,3.62,48343,0
+BRIA.US,D,20250115,000000,3.69,3.93,3.62,3.65,18937,0
+BRIA.US,D,20250116,000000,3.6663,3.92,3.65,3.73,25336,0
+BRIA.US,D,20250117,000000,3.9785,3.9785,3.65,3.65,10812,0
+BRIA.US,D,20250121,000000,3.99,3.99,3.66,3.77,22318,0
+BRIA.US,D,20250122,000000,3.6985,3.95,3.67,3.76,7610,0
+BRIA.US,D,20250123,000000,3.77,3.82,3.72,3.72,6054,0
+BRIA.US,D,20250124,000000,3.67,3.68,3.465,3.6,8455,0
+BRIA.US,D,20250127,000000,3.5841,3.72,3.34,3.46,37961,0
+BRIA.US,D,20250128,000000,3.5485,3.87,3.34,3.43,51167,0
+BRIA.US,D,20250129,000000,3.4491,3.7199,3.39,3.41,18713,0
+BRIA.US,D,20250130,000000,3.4999,3.59,3.45,3.45,5801,0
+BRIA.US,D,20250131,000000,3.6975,3.6975,3.4,3.45,4108,0
+BRIA.US,D,20250203,000000,3.4901,3.5099,3.39,3.45,4958,0
+BRIA.US,D,20250204,000000,3.4792,3.5,3.43,3.44,7493,0
+BRIA.US,D,20250205,000000,3.4,3.44,3.18,3.35,30409,0
+BRIA.US,D,20250206,000000,3.37,3.37,3.16,3.16,2473,0
+BRIA.US,D,20250207,000000,3.3784,3.3899,2.9,2.99,44493,0
+BRIA.US,D,20250210,000000,3.1,3.2,2.94,3.096,16548,0
+BRIA.US,D,20250211,000000,3.06,3.22,3,3.19,18400,0
+BRIA.US,D,20250212,000000,3.01,3.22,3.01,3.1,14934,0
+BRIA.US,D,20250213,000000,3,3.3941,3,3.3941,2026,0
+BRIA.US,D,20250214,000000,3.2,3.3227,3.0339,3.3227,7914,0
+BRIA.US,D,20250218,000000,3.11,3.3975,3.11,3.18,14979,0
+BRIA.US,D,20250219,000000,3.12,3.16,2.95,3.16,4959,0
+BRIA.US,D,20250220,000000,3.02,3.06,3.0002,3.046,3214,0
+BRIA.US,D,20250221,000000,3.19,3.2947,3.02,3.02,5344,0
+BRIA.US,D,20250225,000000,3.2,3.2,3.01,3.092,3444,0
+BRIA.US,D,20250226,000000,3.01,3.16,2.965,3.0594,7530,0
+BRIA.US,D,20250227,000000,2.9778,3.0264,2.57,3.0253,2369,0
+BRIA.US,D,20250228,000000,2.94,2.9413,2.92,2.92,3371,0
+BRIA.US,D,20250303,000000,3,3.3216,2.76,3.2317,90743,0
+BRIA.US,D,20250304,000000,3.08,3.13,2.71,3.0493,37253,0
+BRIA.US,D,20250305,000000,2.95,3.15,2.59,2.93,49078,0
+BRIA.US,D,20250306,000000,2.83,2.9501,2.72,2.93,2311,0
+BRIA.US,D,20250307,000000,2.77,2.996,2.3,2.9019,42770,0
+BRIA.US,D,20250310,000000,2.95,2.9968,2.55,2.698,62782,0
+BRIA.US,D,20250311,000000,2.62,2.8,2.465,2.65,45517,0
+BRIA.US,D,20250312,000000,2.82,2.9816,2.46,2.63,9533,0
+BRIA.US,D,20250313,000000,2.7,2.8,2.4,2.46,12770,0
+BRIA.US,D,20250314,000000,2.55,2.93,2.33,2.69,10130,0
+BRIA.US,D,20250317,000000,2.7063,2.77,2.5,2.6197,31158,0
+BRIA.US,D,20250318,000000,2.7,2.71,2.3,2.5802,13567,0
+BRIA.US,D,20250319,000000,2.5795,2.6,2.465,2.5439,3322,0
+BRIA.US,D,20250320,000000,2.6,3,2.39,2.57,52089,0
+BRIA.US,D,20250321,000000,2.53,2.56,2.3,2.52,12537,0
+BRIA.US,D,20250324,000000,2.61,2.91,2.43,2.54,14204,0
+BRIA.US,D,20250325,000000,2.5036,2.8,2.38,2.55,7551,0
+BRIA.US,D,20250326,000000,2.59,2.7,2.31,2.43,49549,0
+BRIA.US,D,20250327,000000,2.5637,2.5678,2.12,2.12,17050,0
+BRIA.US,D,20250328,000000,2.2982,2.7494,2.18,2.22,36570,0
+BRIA.US,D,20250331,000000,2.38,2.39,1.85,2,53910,0
+BRIA.US,D,20250401,000000,2.27,2.3,1.91,2,22096,0
+BRIA.US,D,20250402,000000,2.25,2.25,2,2.01,19213,0
+BRIA.US,D,20250403,000000,2.3,2.4041,1.95,2,26617,0
+BRIA.US,D,20250404,000000,2.1,2.3,2,2,15024,0
+BRIA.US,D,20250407,000000,2.09,2.25,1.98,2.25,8964,0
+BRIA.US,D,20250408,000000,2.25,2.4,2,2.02,21883,0
+BRIA.US,D,20250409,000000,2,2.3763,1.96,1.98,32652,0
+BRIA.US,D,20250410,000000,2.06,2.06,1.86,1.87,17830,0
+BRIA.US,D,20250411,000000,2.08,2.15,1.85,1.975,19609,0
+BRIA.US,D,20250414,000000,1.82,1.91,1.78,1.886,17804,0
+BRIA.US,D,20250415,000000,1.91,2.18,1.9,1.9,7071,0
+BRIA.US,D,20250416,000000,2,2.3,1.9,1.9,22944,0
+BRIA.US,D,20250417,000000,2.0595,2.0595,1.85,1.86,7459,0
+BRIA.US,D,20250421,000000,1.975,2.32,1.8,1.83,10074,0
+BRIA.US,D,20250422,000000,1.9004,2.07,1.85,1.94,35523,0
+BRIA.US,D,20250423,000000,1.94,2.08,1.85,1.91,8538,0
+BRIA.US,D,20250424,000000,1.95,2.76,1.9,2.45,62735,0
+BRIA.US,D,20250425,000000,2.4579,2.91,2.29,2.42,58214,0
+BRIA.US,D,20250428,000000,2.51,2.6,2.33,2.4,29996,0
+BRIA.US,D,20250429,000000,2.62,2.62,2.25,2.432,72359,0
+BRIA.US,D,20250430,000000,2.17,2.67,2.17,2.4,124988,0
+BRIA.US,D,20250501,000000,2.265,2.53,2.26,2.27,11341,0
+BRIA.US,D,20250502,000000,2.27,2.78,2.24,2.55,48834,0
+BRIA.US,D,20250505,000000,2.54,2.8706,2.455,2.8697,7561,0
+BRIA.US,D,20250506,000000,2.63,2.8,2.51,2.619,12311,0
+BRIA.US,D,20250507,000000,2.9899,2.99,2.43,2.6856,8732,0
+BRIA.US,D,20250508,000000,2.6,2.8219,2.45,2.8,11208,0
+BRIA.US,D,20250509,000000,2.7,2.8799,2.4,2.73,5292,0
+BRIA.US,D,20250512,000000,2.42,2.69,2.42,2.58,3129,0
+BRIA.US,D,20250513,000000,2.64,2.8433,2.52,2.6824,21577,0
+BRIA.US,D,20250514,000000,2.54,2.76,2.48,2.51,17074,0
+BRIA.US,D,20250515,000000,2.6,2.7348,2.36,2.49,8860,0
+BRIA.US,D,20250516,000000,2.55,2.88,2.47,2.53,24957,0
+BRIA.US,D,20250519,000000,2.41,2.61,2.39,2.5802,6283,0
+BRIA.US,D,20250520,000000,2.52,2.5579,2.35,2.5579,7238,0
+BRIA.US,D,20250521,000000,2.35,2.5552,2.35,2.4907,4709,0
+BRIA.US,D,20250522,000000,2.5213,2.59,2.35,2.5496,9553,0
+BRIA.US,D,20250523,000000,2.5,2.6,2.175,2.5679,27550,0
+BRIA.US,D,20250527,000000,2.56,2.6,2.35,2.37,12250,0
+BRIA.US,D,20250528,000000,2.45,2.6412,2.25,2.4685,8992,0
+BRIA.US,D,20250529,000000,2.43,2.4783,2.3,2.4686,8101,0
+BRIA.US,D,20250530,000000,2.55,2.6406,2.3,2.64,10367,0
+BRIA.US,D,20250602,000000,2.75,2.89,2.41,2.475,20798,0
+BRIA.US,D,20250603,000000,2.6,2.74,2.38,2.6291,13697,0
+BRIA.US,D,20250604,000000,2.55,2.97,2.4,2.6325,6917,0
+BRIA.US,D,20250605,000000,2.55,2.6772,2.4,2.42,3602,0
+BRIA.US,D,20250606,000000,2.6,2.6,2.32,2.5478,5371,0
+BRIA.US,D,20250609,000000,2.465,2.5299,2.45,2.4755,3489,0
+BRIA.US,D,20250610,000000,2.55,2.5911,2.3998,2.3998,4814,0
+BRIA.US,D,20250611,000000,2.5079,2.5475,2.3,2.4121,6162,0
+BRIA.US,D,20250612,000000,2.3,2.5475,2.25,2.4292,7375,0
+BRIA.US,D,20250613,000000,2.3,2.5371,2.2,2.3569,6176,0
+BRIA.US,D,20250616,000000,2.37,2.4179,2.315,2.34,2314,0
+BRIA.US,D,20250617,000000,2.3882,2.3882,2.2,2.3493,8242,0
+BRIA.US,D,20250618,000000,2.22,2.3287,2.22,2.322,6320,0
+BRIA.US,D,20250620,000000,2.23,2.4736,2.2289,2.4736,1311,0
+BRIA.US,D,20250623,000000,2.37,2.4675,2.365,2.4675,819,0
+BRIA.US,D,20250624,000000,2.23,2.4861,2.23,2.4861,840,0
+BRIA.US,D,20250625,000000,2.43,2.43,2.43,2.43,630,0
+BRIA.US,D,20250626,000000,2.27,2.48,2.27,2.48,623,0
+BRIA.US,D,20250627,000000,2.2479,2.4,2.2479,2.4,5058,0
+BRIA.US,D,20250630,000000,2.35,2.4,2.05,2.3,5254,0
+BRIA.US,D,20250701,000000,2.28,2.4367,2.28,2.4367,364,0
+BRIA.US,D,20250702,000000,2.18,2.4947,2.17,2.4947,1799,0
+BRIA.US,D,20250707,000000,2.22,2.33,2.22,2.33,1452,0
+BRIA.US,D,20250708,000000,2.23,2.4475,2.23,2.34,2564,0
+BRIA.US,D,20250709,000000,2.24,2.43,2.24,2.43,1703,0
+BRIA.US,D,20250710,000000,2.1,2.4064,2.1,2.4064,2889,0
+BRIA.US,D,20250711,000000,2.33,2.38,2.29,2.38,1009,0
+BRIA.US,D,20250714,000000,2.25,2.34,2.25,2.34,1455,0
+BRIA.US,D,20250715,000000,2.07,2.4647,2.07,2.4647,1118,0
+BRIA.US,D,20250717,000000,2.11,2.4,2.11,2.4,1643,0
+BRIA.US,D,20250718,000000,2.15,2.35,2.15,2.35,1150,0
+BRIA.US,D,20250721,000000,2.4529,2.4529,2.4529,2.4529,354,0
+BRIA.US,D,20250722,000000,2.225,2.3701,2.225,2.29,2204,0
+BRIA.US,D,20250723,000000,2.15,2.3602,2.15,2.3602,1821,0
+BRIA.US,D,20250724,000000,2.36,2.36,2.12,2.32,3136,0
+BRIA.US,D,20250728,000000,2.21,2.33,2.14,2.32,7054,0
+BRIA.US,D,20250729,000000,2.32,2.32,2.3,2.3,1171,0
+BRIA.US,D,20250730,000000,2.31,2.35,2.2109,2.26,1904,0
+BRIA.US,D,20250731,000000,2.3,2.42,2.29,2.42,1557,0
+BRIA.US,D,20250801,000000,2.415,2.42,2.075,2.31,6736,0
+BRIA.US,D,20250804,000000,2.33,2.33,2.32,2.32,363,0
+BRIA.US,D,20250805,000000,2.29,2.43,2.29,2.43,484,0
+BRIA.US,D,20250807,000000,2.43,2.43,2.43,2.43,450,0
+BRIA.US,D,20250808,000000,2.38,2.4481,2.38,2.4481,657,0
+BRIA.US,D,20250811,000000,2.44,2.44,2.4,2.4,309,0
+BRIA.US,D,20250812,000000,2.4481,2.4481,2.3401,2.38,1397,0
+BRIA.US,D,20250814,000000,2.4481,2.4481,2.05,2.32,7684,0
+BRIA.US,D,20250815,000000,2.32,2.32,2.3,2.3188,1724,0
+BRIA.US,D,20250818,000000,2.27,2.29,2.2,2.29,3036,0
+BRIA.US,D,20250819,000000,2.28,2.2899,2.14,2.2852,4701,0
+BRIA.US,D,20250820,000000,2.28,2.29,2.26,2.271,1395,0
+BRIA.US,D,20250821,000000,2.26,2.34,2.22,2.22,3164,0
+BRIA.US,D,20250822,000000,2.3,2.4485,2.3,2.4485,3314,0
+BRIA.US,D,20250825,000000,2.5,2.67,2.3696,2.5,21230,0
+BRIA.US,D,20250827,000000,2.64,2.8,2.58,2.58,4497,0
+BRIA.US,D,20250828,000000,2.5792,2.58,2.54,2.58,1844,0
+BRIA.US,D,20250829,000000,2.59,2.59,2.59,2.59,371,0
+BRIA.US,D,20250902,000000,2.5602,2.5602,2.5602,2.5602,378,0
+BRIA.US,D,20250903,000000,2.5,2.56,2.5,2.5599,6547238,0
+BRIA.US,D,20250904,000000,4.78,4.95,3.5901,4.15,26753962,0
+BRIA.US,D,20250905,000000,3.35,3.6252,2.9,2.93,860614,0
+BRIA.US,D,20250908,000000,2.78,3.0355,2.5,2.55,304866,0
+BRIA.US,D,20250909,000000,2.4596,2.93,2.33,2.42,189705,0
+BRIA.US,D,20250910,000000,2.358,2.6,2.32,2.4,134326,0
+BRIA.US,D,20250911,000000,2.4499,2.64,2.35,2.4,93317,0
+BRIA.US,D,20250912,000000,2.43,2.59,2.38,2.55,619077,0
+BRIA.US,D,20250915,000000,2.385,2.49,2.32,2.32,269264,0
+BRIA.US,D,20250916,000000,2.35,2.38,2.121,2.15,87000,0
+BRIA.US,D,20250917,000000,2.21,2.31,2.16,2.2,75529,0
+BRIA.US,D,20250918,000000,2.13,2.3099,2.05,2.18,88065,0
+BRIA.US,D,20250919,000000,2.209,2.235,2.1,2.1,50946,0
+BRIA.US,D,20250922,000000,2.17,2.18,2.1,2.11,46730,0
+BRIA.US,D,20250923,000000,2.105,2.16,2.07,2.07,33351,0
+BRIA.US,D,20250924,000000,2.06,2.1,1.97,2.02,43270,0
+BRIA.US,D,20250925,000000,2.01,2.27,1.9899,2.18,71738,0
+BRIA.US,D,20250926,000000,2.15,2.24,2.1,2.1,40805,0
+BRIA.US,D,20250929,000000,2.07,2.1992,2.06,2.11,49147,0
+BRIA.US,D,20250930,000000,2.06,2.11,2.05,2.06,22264,0
+BRIA.US,D,20251001,000000,2.06,2.0993,2.05,2.05,45677,0
+BRIA.US,D,20251002,000000,2.1,2.2,2.09,2.09,47687,0
+BRIA.US,D,20251003,000000,2.14,2.2,2.1,2.1,36543,0
+BRIA.US,D,20251006,000000,2.1112,2.17,2.1112,2.13,31279,0
+BRIA.US,D,20251007,000000,2.15,2.1692,2.04,2.04,68772,0
+BRIA.US,D,20251008,000000,2.1,2.17,2.09,2.11,17855,0
+BRIA.US,D,20251009,000000,2.11,2.19,2.1,2.11,13404,0
+BRIA.US,D,20251010,000000,2.12,2.14,2,2,25591,0
+BRIA.US,D,20251013,000000,2.02,2.1,1.92,1.93,41046,0
+BRIA.US,D,20251014,000000,1.9605,1.9982,1.96,1.98,8921,0
+BRIA.US,D,20251015,000000,2.04,2.04,1.9,1.91,30417,0
+BRIA.US,D,20251016,000000,2.009,2.009,1.91,1.91,8975,0
+BRIA.US,D,20251017,000000,1.91,1.99,1.87,1.97,45620,0
+BRIA.US,D,20251020,000000,1.96,2.04,1.96,1.97,11042,0
+BRIA.US,D,20251021,000000,1.94,2.04,1.9,1.9,18297,0
+BRIA.US,D,20251022,000000,1.92,2,1.83,1.89,30058,0
+BRIA.US,D,20251023,000000,1.9,1.97,1.87,1.91,17088,0
+BRIA.US,D,20251024,000000,1.91,1.9786,1.9,1.91,9879,0
+BRIA.US,D,20251027,000000,1.935,1.98,1.935,1.94,9534,0
+BRIA.US,D,20251028,000000,2,2,1.9016,1.91,7208,0
+BRIA.US,D,20251029,000000,1.9787,1.9787,1.8501,1.9,7775,0
+BRIA.US,D,20251030,000000,1.94,1.94,1.86,1.86,6804,0
+BRIA.US,D,20251031,000000,1.85,1.9,1.85,1.86,7026,0
+BRIA.US,D,20251103,000000,1.8599,1.8813,1.8,1.8,10395,0
+BRIA.US,D,20251104,000000,1.7923,1.84,1.75,1.83,22079,0
+BRIA.US,D,20251105,000000,1.85,1.89,1.81,1.87,13082,0
+BRIA.US,D,20251106,000000,1.87,1.87,1.7697,1.87,5537,0
+BRIA.US,D,20251107,000000,1.87,1.87,1.78,1.8,7142,0
+BRIA.US,D,20251110,000000,1.8,1.83,1.77,1.78,8278,0
+BRIA.US,D,20251111,000000,1.7793,1.84,1.7452,1.81,10401,0
+BRIA.US,D,20251112,000000,1.87,1.87,1.8,1.8,3825,0
+BRIA.US,D,20251113,000000,1.8594,1.8688,1.8017,1.8653,2646,0
+BRIA.US,D,20251114,000000,1.7661,1.88,1.57,1.88,17617,0
+BRIA.US,D,20251117,000000,1.84,1.9127,1.82,1.82,7117,0
+BRIA.US,D,20251118,000000,1.8991,1.91,1.81,1.81,22189,0
+BRIA.US,D,20251119,000000,1.78,1.86,1.75,1.75,16281,0
+BRIA.US,D,20251120,000000,1.7274,1.84,1.7267,1.75,12346,0
+BRIA.US,D,20251121,000000,1.73,1.75,1.71,1.75,7250,0
+BRIA.US,D,20251124,000000,1.79,1.85,1.75,1.75,4573,0
+BRIA.US,D,20251125,000000,1.8,1.81,1.79,1.79,1721,0
+BRIA.US,D,20251126,000000,1.7899,1.8117,1.7899,1.8,2197,0
+BRIA.US,D,20251128,000000,1.7998,1.8705,1.79,1.8,7785,0
+BRIA.US,D,20251201,000000,1.8278,1.86,1.7967,1.8,1537,0
+BRIA.US,D,20251202,000000,1.8167,1.87,1.78,1.78,4925,0
+BRIA.US,D,20251203,000000,1.8022,1.84,1.75,1.8,3133,0
+BRIA.US,D,20251204,000000,1.8,1.8212,1.7628,1.7998,3174,0
+BRIA.US,D,20251205,000000,1.7896,1.79,1.75,1.79,6455,0
+BRIA.US,D,20251208,000000,1.7899,1.8,1.69,1.7,23063,0
+BRIA.US,D,20251209,000000,1.7488,1.75,1.695,1.73,12483,0
+BRIA.US,D,20251210,000000,1.6674,1.721553,1.65,1.68,9243,0
+BRIA.US,D,20251211,000000,1.665,1.79,1.61,1.73,25978,0
+BRIA.US,D,20251212,000000,1.75,1.76,1.74,1.74,7309,0
+BRIA.US,D,20251215,000000,1.66,1.72,1.635,1.695,8330,0
+BRIA.US,D,20251216,000000,1.7088,1.751,1.7,1.71,4256,0
+BRIA.US,D,20251217,000000,1.7272,1.7596,1.66,1.66,10616,0
+BRIA.US,D,20251218,000000,1.645,1.66,1.62,1.66,6237,0
+BRIA.US,D,20251219,000000,1.65,1.6599,1.65,1.655,8076,0
+BRIA.US,D,20251222,000000,1.57,1.65,1.5653,1.643,19566,0
+BRIA.US,D,20251223,000000,1.57,1.62,1.5601,1.6199,9835,0
+BRIA.US,D,20251224,000000,1.602,1.6026,1.555,1.57,5607,0
+BRIA.US,D,20251226,000000,1.56,1.56,1.41,1.47,19100,0
+BRIA.US,D,20251229,000000,1.547,1.547,1.48,1.5,6480,0
+BRIA.US,D,20251230,000000,1.5992,1.63,1.582,1.585,4759,0
+BRIA.US,D,20251231,000000,1.57,1.62,1.56,1.59,9389,0
+BRIA.US,D,20260102,000000,1.59,1.89,1.5501,1.73,63326,0
+BRIA.US,D,20260105,000000,1.82,1.85,1.57,1.77,172872,0
+BRIA.US,D,20260106,000000,1.79,1.81,1.65,1.75,26613,0
+BRIA.US,D,20260107,000000,1.76,1.7808,1.7,1.73,9574,0
+BRIA.US,D,20260108,000000,1.74,1.7886,1.74,1.7491,2190,0
+BRIA.US,D,20260109,000000,1.78,1.7846,1.72,1.72,6675,0
+BRIA.US,D,20260112,000000,1.8382,1.8382,1.81,1.8169,3388,0
+BRIA.US,D,20260113,000000,1.8436,1.8654,1.84,1.855,5392,0
+BRIA.US,D,20260114,000000,1.85,1.8502,1.85,1.85,3225,0
+BRIA.US,D,20260115,000000,1.8101,2.03,1.81,1.91,13553,0
+BRIA.US,D,20260116,000000,1.9,1.98,1.88,1.9,11850,0
+BRIA.US,D,20260120,000000,1.92,1.98,1.88,1.88,32649,0
+BRIA.US,D,20260121,000000,1.947,1.947,1.9,1.93,1668,0
+BRIA.US,D,20260122,000000,1.93,1.932519,1.9,1.9,5404,0
+BRIA.US,D,20260123,000000,1.91,1.9194,1.9,1.9,4547,0
+BRIA.US,D,20260126,000000,1.93,1.93,1.9,1.9,13967,0
+BRIA.US,D,20260127,000000,1.98,1.98,1.88,1.91,7762,0
+BRIA.US,D,20260128,000000,1.982,1.982,1.935,1.935,4827,0
+BRIA.US,D,20260129,000000,1.95,1.99,1.92,1.99,1471,0
+BRIA.US,D,20260130,000000,1.97,1.99,1.9445,1.99,8936,0
+BRIA.US,D,20260202,000000,1.9522,1.96,1.92,1.945,1759,0
+BRIA.US,D,20260203,000000,1.9786,1.99,1.97,1.98,5179,0
+BRIA.US,D,20260204,000000,1.98,2.048,1.9524,2.048,7291,0
+BRIA.US,D,20260205,000000,2.0682,2.07,2,2.0499,6718,0
+BRIA.US,D,20260206,000000,2.05,2.06,2.0499,2.06,1904,0
+BRIA.US,D,20260209,000000,2.0505,2.06,2.02,2.06,7687,0
+BRIA.US,D,20260210,000000,2.08,2.12,2.08,2.1,11217,0
+BRIA.US,D,20260211,000000,2.1369,2.1369,2.11,2.12,5013,0
+BRIA.US,D,20260212,000000,2.2999,2.2999,2.13,2.24,12032,0
+BRIA.US,D,20260213,000000,2.27,2.3,2.25,2.25,14252,0
+BRIA.US,D,20260217,000000,2.3,2.3,2.24,2.2699,3782,0
+BRIA.US,D,20260218,000000,2.27,2.29,2.2,2.2,5912,0
diff --git a/daily/us/nysemkt stocks/brn.us.txt b/daily/us/nysemkt stocks/brn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e1be7e68ebd13adff463e25164885687ca9d35f
--- /dev/null
+++ b/daily/us/nysemkt stocks/brn.us.txt	
@@ -0,0 +1,5070 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRN.US,D,20050225,000000,17.955,17.9848,17.6964,17.7362,45539.68254009,0
+BRN.US,D,20050228,000000,17.6864,17.8257,17.4775,17.4775,39809.52380988,0
+BRN.US,D,20050301,000000,17.4079,17.5869,17.1791,17.199,44634.92063532,0
+BRN.US,D,20050302,000000,17.199,17.955,17.1294,17.8555,77809.52381022,0
+BRN.US,D,20050303,000000,17.9351,18.2534,17.7262,17.7461,93793.65079449,0
+BRN.US,D,20050304,000000,17.8257,18.0147,17.5571,17.6566,103142.85714378,0
+BRN.US,D,20050307,000000,17.6267,17.6267,17.5273,17.577,41015.87301624,0
+BRN.US,D,20050308,000000,17.5869,17.8257,17.5869,17.6466,41619.04761942,0
+BRN.US,D,20050309,000000,17.6765,18.1341,17.6765,17.9351,85349.20634997,0
+BRN.US,D,20050310,000000,17.9053,17.9053,17.577,17.577,46746.03174645,0
+BRN.US,D,20050311,000000,17.6367,17.6367,17.5472,17.6367,19301.58730176,0
+BRN.US,D,20050314,000000,17.5869,17.6765,17.5571,17.6068,8444.44444452,0
+BRN.US,D,20050315,000000,17.5571,17.5571,17.0796,17.0796,31063.49206377,0
+BRN.US,D,20050316,000000,17.0796,17.0796,16.8608,16.8608,48555.55555599,0
+BRN.US,D,20050317,000000,16.6618,16.6618,16.4728,16.4728,34380.95238126,0
+BRN.US,D,20050318,000000,16.4331,16.4331,15.2991,16.3236,31666.66666695,0
+BRN.US,D,20050321,000000,16.3236,16.4828,16.3236,16.3336,24730.15873038,0
+BRN.US,D,20050322,000000,16.3336,16.3336,16.065,16.065,20809.52380971,0
+BRN.US,D,20050323,000000,16.0451,16.0451,15.6373,15.7566,46444.44444486,0
+BRN.US,D,20050324,000000,15.6671,15.8263,15.3289,15.7168,98317.46031834,0
+BRN.US,D,20050328,000000,15.7666,16.1943,15.7666,16.1943,76000.00000068,0
+BRN.US,D,20050329,000000,16.2441,16.9105,15.7765,16.5126,70873.01587365,0
+BRN.US,D,20050330,000000,16.4828,17.2388,16.3435,17.2388,51873.01587348,0
+BRN.US,D,20050331,000000,17.2885,17.5869,17.2885,17.5869,50666.66666712,0
+BRN.US,D,20050401,000000,17.6367,18.1838,17.6367,18.0545,39507.93650829,0
+BRN.US,D,20050404,000000,18.1341,18.3728,18.0644,18.3429,67555.55555616,0
+BRN.US,D,20050405,000000,18.2733,18.5518,18.1838,18.3032,48857.14285758,0
+BRN.US,D,20050406,000000,18.2335,18.2833,17.8754,17.9848,34380.95238126,0
+BRN.US,D,20050407,000000,17.955,17.9749,17.9252,17.9351,22619.04761925,0
+BRN.US,D,20050408,000000,17.955,18.1539,17.955,18.1142,41317.46031783,0
+BRN.US,D,20050411,000000,18.1539,18.3728,18.1539,18.2037,42222.2222226,0
+BRN.US,D,20050412,000000,18.2335,18.2733,18.0843,18.2733,24428.57142879,0
+BRN.US,D,20050413,000000,18.2733,18.5021,18.1838,18.1937,38301.58730193,0
+BRN.US,D,20050414,000000,18.1738,18.1738,18.0744,18.0744,28952.38095264,0
+BRN.US,D,20050415,000000,18.0346,18.9696,18.0047,18.8204,186984.1269858,0
+BRN.US,D,20050418,000000,18.8503,19.0791,18.8503,19.0592,92888.88888972,0
+BRN.US,D,20050419,000000,19.0989,19.6162,18.9597,18.9796,92587.30158813,0
+BRN.US,D,20050420,000000,19.0492,19.3476,19.0492,19.0691,52174.60317507,0
+BRN.US,D,20050421,000000,19.0989,19.6262,19.0989,19.5267,87761.90476269,0
+BRN.US,D,20050422,000000,19.5665,20.3424,19.5665,20.3225,91079.36508018,0
+BRN.US,D,20050425,000000,20.5612,21.8345,20.5612,21.8345,169190.47619199,0
+BRN.US,D,20050426,000000,21.8842,22.9486,21.8842,22.4811,146571.42857274,0
+BRN.US,D,20050427,000000,22.8093,23.7742,22.5507,23.1575,112793.65079466,0
+BRN.US,D,20050428,000000,23.0779,23.0779,20.4219,20.4418,164063.49206496,0
+BRN.US,D,20050429,000000,20.5214,21.8046,18.3231,21.8046,269015.87301828,0
+BRN.US,D,20050502,000000,21.9638,22.5507,20.79,21.3868,102238.09523901,0
+BRN.US,D,20050503,000000,21.3868,22.302,20.7204,21.5659,53079.36507984,0
+BRN.US,D,20050504,000000,21.6853,22.5507,21.5858,22.5507,34380.95238126,0
+BRN.US,D,20050505,000000,22.8789,23.1077,22.5507,22.5507,36492.06349239,0
+BRN.US,D,20050506,000000,22.5507,23.5056,22.3816,23.4062,23523.80952402,0
+BRN.US,D,20050509,000000,23.4161,24.0826,23.4161,23.7046,78714.28571499,0
+BRN.US,D,20050510,000000,23.7046,23.8737,22.8889,23.3962,28650.79365105,0
+BRN.US,D,20050511,000000,23.2967,23.4559,22.7496,23.4559,24126.9841272,0
+BRN.US,D,20050512,000000,23.4559,23.8737,21.1581,22.0533,141444.44444571,0
+BRN.US,D,20050513,000000,21.9638,22.3816,21.0586,21.9638,74492.06349273,0
+BRN.US,D,20050516,000000,21.8046,21.8046,20.8895,21.4863,42825.39682578,0
+BRN.US,D,20050517,000000,21.3371,21.3371,20.7204,21.1481,46746.03174645,0
+BRN.US,D,20050518,000000,21.2675,21.5559,21.2575,21.2575,27444.44444469,0
+BRN.US,D,20050519,000000,21.1382,21.2177,20.6706,20.6905,59714.28571482,0
+BRN.US,D,20050520,000000,20.6109,20.6308,20.4717,20.4717,36190.4761908,0
+BRN.US,D,20050523,000000,20.4717,21.3669,20.4717,21.2078,66952.38095298,0
+BRN.US,D,20050524,000000,21.2078,21.2078,20.7999,20.9193,31063.49206377,0
+BRN.US,D,20050525,000000,21.0586,21.8046,20.0738,21.2874,76000.00000068,0
+BRN.US,D,20050526,000000,21.3868,21.9538,21.2177,21.3371,25333.33333356,0
+BRN.US,D,20050527,000000,21.2376,21.2376,20.2628,20.3722,29857.14285741,0
+BRN.US,D,20050531,000000,20.3424,20.4219,19.9544,20.3125,132698.4126996,0
+BRN.US,D,20050601,000000,20.3921,21.2177,20.3125,20.8099,86857.14285792,0
+BRN.US,D,20050602,000000,20.8099,20.8298,20.223,20.6408,17190.47619063,0
+BRN.US,D,20050603,000000,20.4717,20.4717,19.9246,19.9942,19603.17460335,0
+BRN.US,D,20050606,000000,19.9942,20.0638,19.8947,20.0638,35587.30158762,0
+BRN.US,D,20050607,000000,20.0937,20.5612,19.5267,20.034,37095.23809557,0
+BRN.US,D,20050608,000000,19.9743,20.223,19.9345,20.0539,15079.3650795,0
+BRN.US,D,20050609,000000,19.8947,19.9445,19.7157,19.7256,18095.2380954,0
+BRN.US,D,20050610,000000,19.7953,19.8152,19.7256,19.7356,19603.17460335,0
+BRN.US,D,20050613,000000,19.7654,19.8947,19.6461,19.845,37698.41269875,0
+BRN.US,D,20050614,000000,19.8848,19.8848,19.3974,19.6162,30158.730159,0
+BRN.US,D,20050615,000000,19.6461,21.5559,19.6461,21.3073,41920.63492101,0
+BRN.US,D,20050616,000000,21.2177,21.3172,20.4518,21.2874,29253.96825423,0
+BRN.US,D,20050617,000000,21.2874,21.9638,21.2177,21.7151,25333.33333356,0
+BRN.US,D,20050620,000000,21.8046,21.9638,21.2277,21.5659,19000.00000017,0
+BRN.US,D,20050621,000000,21.6355,21.8842,21.0586,21.0586,6634.92063498,0
+BRN.US,D,20050622,000000,20.9691,20.9691,20.5612,20.5612,4222.22222226,0
+BRN.US,D,20050623,000000,20.4916,20.79,20.4916,20.5612,4825.39682544,0
+BRN.US,D,20050624,000000,20.5612,20.5612,20.3225,20.3623,3920.63492067,0
+BRN.US,D,20050627,000000,20.4518,20.9691,20.4518,20.7403,11761.90476201,0
+BRN.US,D,20050628,000000,20.8198,21.0486,20.8198,21.0486,7841.26984134,0
+BRN.US,D,20050629,000000,21.0884,21.3769,21.0884,21.2973,4523.80952385,0
+BRN.US,D,20050630,000000,21.3868,22.0533,21.1879,21.9638,19301.58730176,0
+BRN.US,D,20050701,000000,22.0533,22.1826,21.6057,21.6355,11460.31746042,0
+BRN.US,D,20050705,000000,21.3868,21.5162,21.2177,21.4863,8142.85714293,0
+BRN.US,D,20050706,000000,21.4067,21.4067,20.8895,20.9691,13269.84126996,0
+BRN.US,D,20050707,000000,20.8895,21.3868,20.8895,21.3868,4825.39682544,0
+BRN.US,D,20050708,000000,21.3073,22.7994,21.3073,22.2125,32873.01587331,0
+BRN.US,D,20050711,000000,21.9638,22.0533,21.7947,21.9141,9349.20634929,0
+BRN.US,D,20050712,000000,21.9041,21.9141,21.5758,21.7151,3920.63492067,0
+BRN.US,D,20050713,000000,21.7151,21.7151,20.8099,21.2177,21111.1111113,0
+BRN.US,D,20050714,000000,21.1382,21.1382,20.9293,20.9293,2714.28571431,0
+BRN.US,D,20050715,000000,20.5911,20.7204,20.3125,20.3921,10253.96825406,0
+BRN.US,D,20050718,000000,20.2727,20.4717,19.8947,20.4717,17793.65079381,0
+BRN.US,D,20050719,000000,20.4816,20.8696,20.4816,20.5015,10253.96825406,0
+BRN.US,D,20050720,000000,20.601,20.6408,20.601,20.6408,603.17460318,0
+BRN.US,D,20050721,000000,20.7204,20.7204,20.4816,20.6408,5428.57142862,0
+BRN.US,D,20050722,000000,20.7999,21.3868,20.7999,21.3471,8444.44444452,0
+BRN.US,D,20050725,000000,21.3371,21.7151,21.0586,21.4664,12968.25396837,0
+BRN.US,D,20050726,000000,21.5559,21.8842,21.1382,21.1382,7238.09523816,0
+BRN.US,D,20050727,000000,21.3073,21.3073,21.2177,21.2177,3015.8730159,0
+BRN.US,D,20050728,000000,21.0586,22.1826,21.0586,21.8842,12968.25396837,0
+BRN.US,D,20050729,000000,22.0334,22.4811,21.9538,22.4811,12666.66666678,0
+BRN.US,D,20050801,000000,22.2125,22.2821,21.7251,21.7251,7238.09523816,0
+BRN.US,D,20050802,000000,21.8046,21.9041,21.6455,21.7648,4523.80952385,0
+BRN.US,D,20050803,000000,21.7648,22.2125,21.7648,22.0533,14476.19047632,0
+BRN.US,D,20050804,000000,21.8046,21.9638,20.7204,21.0088,18095.2380954,0
+BRN.US,D,20050805,000000,20.9989,21.1282,20.8895,20.9889,5730.15873021,0
+BRN.US,D,20050808,000000,20.9889,21.1183,20.9889,21.1183,1206.34920636,0
+BRN.US,D,20050809,000000,20.9193,20.9193,20.412,20.412,8746.03174611,0
+BRN.US,D,20050810,000000,20.5612,20.9591,20.3921,20.3921,11460.31746042,0
+BRN.US,D,20050811,000000,20.3921,20.6607,20.3921,20.5214,7539.68253975,0
+BRN.US,D,20050812,000000,20.5612,20.7204,20.223,20.3921,12968.25396837,0
+BRN.US,D,20050815,000000,20.3125,20.3822,19.9246,20.0439,7238.09523816,0
+BRN.US,D,20050816,000000,19.8947,20.223,19.2283,19.3277,70269.84127047,0
+BRN.US,D,20050817,000000,19.3974,19.8152,18.7806,18.9,12365.07936519,0
+BRN.US,D,20050818,000000,18.9796,18.9796,18.5717,18.5817,13571.42857155,0
+BRN.US,D,20050819,000000,18.6314,18.8204,18.0744,18.7309,41920.63492101,0
+BRN.US,D,20050822,000000,18.5717,18.8005,18.2335,18.6712,41920.63492101,0
+BRN.US,D,20050823,000000,18.522,18.6712,18.522,18.6712,6634.92063498,0
+BRN.US,D,20050824,000000,18.6613,18.6613,18.5817,18.5817,3317.46031749,0
+BRN.US,D,20050825,000000,18.5021,18.5618,18.4723,18.522,5730.15873021,0
+BRN.US,D,20050826,000000,18.522,18.5618,18.4026,18.5518,5126.98412703,0
+BRN.US,D,20050829,000000,18.5319,19.1984,18.3827,19.1984,32269.84127013,0
+BRN.US,D,20050830,000000,19.2283,21.2177,19.2283,21.2177,40111.11111147,0
+BRN.US,D,20050831,000000,21.2177,22.3816,20.2131,22.3816,100126.98412788,0
+BRN.US,D,20050901,000000,22.2125,22.2125,21.0586,21.0586,6333.33333339,0
+BRN.US,D,20050902,000000,20.7204,20.8895,20.1036,20.1335,10857.14285724,0
+BRN.US,D,20050906,000000,19.9644,20.0241,19.9246,19.9246,3317.46031749,0
+BRN.US,D,20050907,000000,19.8947,21.0586,19.8947,21.0586,5730.15873021,0
+BRN.US,D,20050908,000000,20.8895,20.8895,20.0638,20.2429,5126.98412703,0
+BRN.US,D,20050909,000000,20.5612,20.5612,20.0638,20.223,5428.57142862,0
+BRN.US,D,20050912,000000,20.1434,20.1434,20.0539,20.0539,4222.22222226,0
+BRN.US,D,20050913,000000,20.0539,20.0539,20.034,20.034,904.76190477,0
+BRN.US,D,20050914,000000,20.1633,20.2727,20.0439,20.0638,3920.63492067,0
+BRN.US,D,20050915,000000,20.223,20.3822,20.2131,20.223,4222.22222226,0
+BRN.US,D,20050916,000000,20.3125,20.3125,20.1434,20.1434,904.76190477,0
+BRN.US,D,20050919,000000,20.3125,20.5513,20.3125,20.3921,4222.22222226,0
+BRN.US,D,20050920,000000,20.3921,20.3921,20.3921,20.3921,301.58730159,0
+BRN.US,D,20050921,000000,20.4717,20.7204,20.3125,20.4617,5730.15873021,0
+BRN.US,D,20050922,000000,20.2926,20.2926,20.0638,20.0638,2412.69841272,0
+BRN.US,D,20050923,000000,19.9743,20.1633,19.8947,20.1633,2111.11111113,0
+BRN.US,D,20050926,000000,20.0638,20.4717,20.0638,20.3722,8746.03174611,0
+BRN.US,D,20050927,000000,20.4916,20.4916,20.2827,20.2827,904.76190477,0
+BRN.US,D,20050928,000000,20.3921,20.5612,20.2329,20.3921,18396.82539699,0
+BRN.US,D,20050929,000000,20.3125,20.4717,20.2827,20.3921,3317.46031749,0
+BRN.US,D,20050930,000000,20.4916,21.2177,20.4916,21.2177,24428.57142879,0
+BRN.US,D,20051003,000000,21.2177,21.2177,20.8099,20.8099,8142.85714293,0
+BRN.US,D,20051004,000000,20.7204,21.0586,20.7204,21.0586,1809.52380954,0
+BRN.US,D,20051005,000000,20.8895,21.0586,20.6408,20.6408,4222.22222226,0
+BRN.US,D,20051006,000000,20.7204,20.8198,20.3921,20.7104,6936.50793657,0
+BRN.US,D,20051007,000000,20.8596,20.9094,20.7204,20.9094,12063.4920636,0
+BRN.US,D,20051010,000000,20.9889,21.0685,19.8947,20.223,16285.71428586,0
+BRN.US,D,20051011,000000,20.4219,20.8596,20.4219,20.8596,4523.80952385,0
+BRN.US,D,20051012,000000,20.6408,20.8099,20.3921,20.3921,4523.80952385,0
+BRN.US,D,20051013,000000,20.3125,20.3125,19.9146,20.2926,7841.26984134,0
+BRN.US,D,20051014,000000,20.1235,20.4717,19.8947,20.4219,4825.39682544,0
+BRN.US,D,20051017,000000,20.5612,21.3868,20.5612,21.3868,26238.09523833,0
+BRN.US,D,20051018,000000,21.8842,23.8737,21.8842,23.2072,53380.95238143,0
+BRN.US,D,20051019,000000,23.8438,25.137,23.6747,24.7093,39206.3492067,0
+BRN.US,D,20051020,000000,25.3359,25.6145,25.0375,25.1967,35587.30158762,0
+BRN.US,D,20051021,000000,25.5349,25.5349,24.9679,25.5349,61222.22222277,0
+BRN.US,D,20051024,000000,25.6145,25.6941,25.3061,25.6941,16587.30158745,0
+BRN.US,D,20051025,000000,25.6941,25.6941,25.2862,25.3956,19301.58730176,0
+BRN.US,D,20051026,000000,25.6145,25.6941,25.4255,25.6941,15984.12698427,0
+BRN.US,D,20051027,000000,25.4454,25.5349,25.1967,25.3658,13269.84126996,0
+BRN.US,D,20051028,000000,25.3658,25.6941,25.3658,25.6841,11460.31746042,0
+BRN.US,D,20051031,000000,25.5349,25.8433,25.4454,25.7537,10253.96825406,0
+BRN.US,D,20051101,000000,26.0124,26.1317,25.3658,25.3658,9047.6190477,0
+BRN.US,D,20051102,000000,25.5349,25.6941,25.3757,25.6145,5126.98412703,0
+BRN.US,D,20051103,000000,25.3658,25.5349,25.1171,25.1668,7539.68253975,0
+BRN.US,D,20051104,000000,26.1616,26.1616,25.6145,25.7637,15079.3650795,0
+BRN.US,D,20051107,000000,25.8333,25.8632,25.5946,25.8632,8444.44444452,0
+BRN.US,D,20051108,000000,25.7836,25.8632,25.7836,25.8632,4825.39682544,0
+BRN.US,D,20051109,000000,25.8632,25.8632,25.7139,25.7438,5126.98412703,0
+BRN.US,D,20051110,000000,25.7239,25.8632,25.4454,25.4454,8142.85714293,0
+BRN.US,D,20051111,000000,25.2862,25.9029,25.1668,25.7338,9650.79365088,0
+BRN.US,D,20051114,000000,25.8134,27.1862,25.7338,27.1563,59412.69841323,0
+BRN.US,D,20051115,000000,27.3553,28.1013,26.2113,27.6537,47550.26455069,0
+BRN.US,D,20051116,000000,27.8526,27.8526,26.8579,27.6039,20005.29100547,0
+BRN.US,D,20051117,000000,27.3652,27.405,26.1118,26.7087,15783.06878321,0
+BRN.US,D,20051118,000000,26.7087,26.8579,25.6145,26.3108,19000.00000017,0
+BRN.US,D,20051121,000000,26.3406,26.3605,23.6151,23.8538,27846.56084681,0
+BRN.US,D,20051122,000000,22.9287,24.8386,21.8842,22.9287,58306.8783074,0
+BRN.US,D,20051123,000000,22.68,23.3564,21.4664,22.3816,25835.97883621,0
+BRN.US,D,20051125,000000,22.5805,23.3763,22.3816,22.7795,6534.39153445,0
+BRN.US,D,20051128,000000,22.2821,23.2967,21.5659,21.5659,23021.16402137,0
+BRN.US,D,20051129,000000,21.5858,22.1826,20.8895,21.0387,18497.35449752,0
+BRN.US,D,20051130,000000,21.2774,21.2874,20.4418,20.601,48756.61375705,0
+BRN.US,D,20051201,000000,20.4916,21.3868,20.4916,20.9889,24629.62962985,0
+BRN.US,D,20051202,000000,21.1879,21.5659,20.8994,21.2376,4624.33862438,0
+BRN.US,D,20051205,000000,21.3868,21.6355,21.1083,21.2376,14174.60317473,0
+BRN.US,D,20051206,000000,21.2376,21.7847,21.0884,21.6355,9650.79365088,0
+BRN.US,D,20051207,000000,21.8245,22.5308,21.7648,22.1826,16084.6560848,0
+BRN.US,D,20051208,000000,22.3716,23.625,22.3716,23.5355,25232.80423303,0
+BRN.US,D,20051209,000000,23.7245,24.4208,23.3266,24.3711,15280.42328056,0
+BRN.US,D,20051212,000000,26.3605,26.3605,22.8789,23.6151,47851.85185228,0
+BRN.US,D,20051213,000000,23.4658,23.4658,20.4021,22.2821,37899.47089981,0
+BRN.US,D,20051214,000000,22.302,22.5805,21.9837,22.2125,6333.33333339,0
+BRN.US,D,20051215,000000,22.3716,22.3716,21.8345,21.8842,2211.64021166,0
+BRN.US,D,20051216,000000,21.6057,21.6057,20.9392,21.3471,11259.25925936,0
+BRN.US,D,20051219,000000,19.8947,21.6455,19.8947,21.0984,18597.88359805,0
+BRN.US,D,20051220,000000,20.8397,20.8397,19.8947,20.3921,14777.77777791,0
+BRN.US,D,20051221,000000,19.9445,20.412,19.4968,20.1235,15481.48148162,0
+BRN.US,D,20051222,000000,20.3424,21.3371,19.9942,20.1932,8444.44444452,0
+BRN.US,D,20051223,000000,19.9047,20.6408,19.7455,20.1434,12867.72486784,0
+BRN.US,D,20051227,000000,19.3974,20.3523,19.3974,19.9942,17190.47619063,0
+BRN.US,D,20051228,000000,19.9942,22.4711,19.9942,22.4612,50968.25396871,0
+BRN.US,D,20051229,000000,22.8292,24.1224,22.6004,23.8239,57703.70370422,0
+BRN.US,D,20051230,000000,23.8239,24.9679,23.7742,24.9679,77809.52381022,0
+BRN.US,D,20060103,000000,25.0176,25.0176,22.6303,23.9234,28449.73544999,0
+BRN.US,D,20060104,000000,23.7245,23.7245,22.6303,23.3763,20608.46560865,0
+BRN.US,D,20060105,000000,22.6303,23.3763,22.4811,23.3763,13772.48677261,0
+BRN.US,D,20060106,000000,23.625,23.8737,21.8842,22.2821,12767.19576731,0
+BRN.US,D,20060109,000000,22.3318,23.3465,22.2821,22.6303,12968.25396837,0
+BRN.US,D,20060110,000000,22.8789,23.1276,22.3816,22.8292,8343.91534399,0
+BRN.US,D,20060111,000000,23.0779,23.0779,22.3816,22.8889,7640.21164028,0
+BRN.US,D,20060112,000000,22.8889,22.9685,22.5805,22.6203,2111.11111113,0
+BRN.US,D,20060113,000000,22.8292,22.8789,22.1329,22.1428,5026.4550265,0
+BRN.US,D,20060117,000000,22.7795,23.3664,22.7795,23.3664,11158.73015883,0
+BRN.US,D,20060118,000000,23.3763,23.3763,22.7994,22.8789,6433.86243392,0
+BRN.US,D,20060119,000000,22.8988,23.3564,22.8988,23.1276,4021.1640212,0
+BRN.US,D,20060120,000000,23.2271,23.2371,22.9486,23.2172,6936.50793657,0
+BRN.US,D,20060123,000000,23.3763,24.5203,23.3763,24.4407,11259.25925936,0
+BRN.US,D,20060124,000000,24.2218,24.8585,24.2218,24.8585,8746.03174611,0
+BRN.US,D,20060125,000000,24.8684,24.8684,24.4705,24.57,5428.57142862,0
+BRN.US,D,20060126,000000,24.3213,25.5448,24.1224,24.6695,11962.96296307,0
+BRN.US,D,20060127,000000,24.8684,25.0674,24.6595,24.6695,4724.86772491,0
+BRN.US,D,20060130,000000,24.4208,24.6993,23.5753,23.9732,7137.56613763,0
+BRN.US,D,20060131,000000,23.6747,24.1224,23.6747,23.6847,5328.04232809,0
+BRN.US,D,20060201,000000,23.1276,24.3611,23.1276,24.3213,10857.14285724,0
+BRN.US,D,20060202,000000,24.5203,24.5899,24.1721,24.3512,1005.2910053,0
+BRN.US,D,20060203,000000,24.1224,24.1224,23.4261,23.7543,7539.68253975,0
+BRN.US,D,20060206,000000,23.5753,24.2716,23.2768,23.4559,5830.68783074,0
+BRN.US,D,20060207,000000,23.3962,23.4559,22.7596,22.7596,4825.39682544,0
+BRN.US,D,20060208,000000,22.7596,22.7596,21.8842,22.1329,6031.7460318,0
+BRN.US,D,20060209,000000,21.9339,21.9439,20.601,21.1879,9449.73544982,0
+BRN.US,D,20060210,000000,20.9392,21.6355,20.8895,21.3868,6433.86243392,0
+BRN.US,D,20060213,000000,21.6355,22.1329,21.3868,21.6753,3518.51851855,0
+BRN.US,D,20060214,000000,22.8789,23.8737,22.1329,22.1329,14978.83597897,0
+BRN.US,D,20060215,000000,22.3816,23.3664,22.1329,22.8789,7640.21164028,0
+BRN.US,D,20060216,000000,22.6303,23.3266,22.6303,23.3266,4724.86772491,0
+BRN.US,D,20060217,000000,23.2768,23.3763,23.0282,23.0282,4825.39682544,0
+BRN.US,D,20060221,000000,23.2768,23.4261,23.0282,23.4261,4021.1640212,0
+BRN.US,D,20060222,000000,23.3763,23.6747,23.0282,23.2868,5931.21693127,0
+BRN.US,D,20060223,000000,23.3266,23.4062,21.8842,22.6104,7941.79894187,0
+BRN.US,D,20060224,000000,22.3816,22.7198,22.2821,22.6999,4523.80952385,0
+BRN.US,D,20060227,000000,22.7297,22.8591,22.6303,22.8093,1608.46560848,0
+BRN.US,D,20060228,000000,22.6303,22.7795,22.6303,22.7795,603.17460318,0
+BRN.US,D,20060301,000000,22.8292,22.8491,22.7894,22.8093,3116.40211643,0
+BRN.US,D,20060302,000000,22.8789,22.9784,22.7695,22.7695,804.23280424,0
+BRN.US,D,20060303,000000,22.7695,22.7994,22.1329,22.2722,7740.74074081,0
+BRN.US,D,20060306,000000,22.0334,22.6203,21.8842,22.2722,11158.73015883,0
+BRN.US,D,20060307,000000,22.4811,22.5805,22.3716,22.3716,1507.93650795,0
+BRN.US,D,20060308,000000,22.1826,22.5706,22.1329,22.1329,2312.16931219,0
+BRN.US,D,20060309,000000,22.0334,22.2821,21.8942,22.1826,6031.7460318,0
+BRN.US,D,20060310,000000,21.9339,23.1276,21.8743,23.1276,20407.40740759,0
+BRN.US,D,20060313,000000,23.1276,23.1276,22.8193,23.0779,4021.1640212,0
+BRN.US,D,20060314,000000,23.1276,23.2768,22.8789,23.2768,2915.34391537,0
+BRN.US,D,20060315,000000,23.0381,23.6151,23.0381,23.5952,1809.52380954,0
+BRN.US,D,20060316,000000,23.3763,23.7245,23.3763,23.6349,2714.28571431,0
+BRN.US,D,20060317,000000,23.4758,23.8637,23.4758,23.625,2714.28571431,0
+BRN.US,D,20060320,000000,23.3763,23.3763,21.8146,22.6203,3216.93121696,0
+BRN.US,D,20060321,000000,22.3816,22.3816,21.8444,21.8444,4222.22222226,0
+BRN.US,D,20060322,000000,21.9538,22.3517,21.9538,22.3517,1708.99470901,0
+BRN.US,D,20060323,000000,22.4313,22.4313,22.3418,22.3517,904.76190477,0
+BRN.US,D,20060324,000000,22.1031,22.5805,22.1031,22.2324,2211.64021166,0
+BRN.US,D,20060328,000000,21.9837,22.2324,21.8743,21.8743,2010.5820106,0
+BRN.US,D,20060329,000000,21.8743,22.1229,21.8743,21.8842,1708.99470901,0
+BRN.US,D,20060330,000000,21.735,23.2271,21.735,23.2271,3619.04761908,0
+BRN.US,D,20060331,000000,23.4261,23.4261,22.8789,23.0381,5629.62962968,0
+BRN.US,D,20060403,000000,23.2768,23.2768,22.869,22.869,703.70370371,0
+BRN.US,D,20060404,000000,22.68,22.68,22.1826,22.4811,10555.55555565,0
+BRN.US,D,20060405,000000,22.2821,22.869,22.2821,22.6303,1005.2910053,0
+BRN.US,D,20060406,000000,22.869,22.869,22.869,22.869,201.05820106,0
+BRN.US,D,20060407,000000,21.1382,21.9339,21.1382,21.6355,14777.77777791,0
+BRN.US,D,20060410,000000,21.8842,22.8292,21.8842,22.3816,5227.51322756,0
+BRN.US,D,20060411,000000,22.1329,22.7198,22.1329,22.7198,3317.46031749,0
+BRN.US,D,20060412,000000,22.869,22.8789,22.8591,22.8789,3015.8730159,0
+BRN.US,D,20060413,000000,23.1276,23.436,23.1276,23.2271,8042.3280424,0
+BRN.US,D,20060417,000000,23.4261,23.4261,22.7496,22.8491,1507.93650795,0
+BRN.US,D,20060418,000000,22.6004,23.1674,22.6004,23.1674,2412.69841272,0
+BRN.US,D,20060419,000000,23.3763,23.4261,22.8789,23.1276,4624.33862438,0
+BRN.US,D,20060420,000000,22.8789,23.3166,22.7695,23.1475,5126.98412703,0
+BRN.US,D,20060421,000000,22.9287,23.7543,22.9187,23.7543,4624.33862438,0
+BRN.US,D,20060424,000000,23.7543,24.0726,23.5454,23.6747,5428.57142862,0
+BRN.US,D,20060425,000000,23.8737,24.1224,23.4261,23.7046,2312.16931219,0
+BRN.US,D,20060426,000000,23.6847,23.7046,23.5355,23.5753,1708.99470901,0
+BRN.US,D,20060427,000000,23.3763,23.4857,23.3763,23.4857,502.64550265,0
+BRN.US,D,20060428,000000,23.4857,23.7643,23.4857,23.7643,4021.1640212,0
+BRN.US,D,20060501,000000,23.7742,24.1124,23.7344,24.1124,15984.12698427,0
+BRN.US,D,20060502,000000,24.2716,24.3213,24.2716,24.3114,2714.28571431,0
+BRN.US,D,20060503,000000,24.1224,24.2716,24.1224,24.2716,502.64550265,0
+BRN.US,D,20060504,000000,24.2716,24.2716,23.9135,23.9234,2915.34391537,0
+BRN.US,D,20060505,000000,23.6747,23.6747,22.8789,22.9983,3920.63492067,0
+BRN.US,D,20060508,000000,22.8789,22.8789,22.3816,22.7795,2412.69841272,0
+BRN.US,D,20060509,000000,22.8789,23.1276,22.8789,23.1177,904.76190477,0
+BRN.US,D,20060510,000000,22.8789,23.8637,22.8789,23.8637,2010.5820106,0
+BRN.US,D,20060511,000000,23.625,23.7742,23.3763,23.3763,2211.64021166,0
+BRN.US,D,20060512,000000,23.1276,23.1276,22.8789,23.1077,2412.69841272,0
+BRN.US,D,20060515,000000,22.6303,22.869,22.5308,22.7397,3518.51851855,0
+BRN.US,D,20060516,000000,22.4811,22.5208,22.4811,22.4811,1105.82010583,0
+BRN.US,D,20060517,000000,22.7695,22.7695,22.0334,22.1329,1105.82010583,0
+BRN.US,D,20060518,000000,22.3318,22.3318,22.3219,22.3219,502.64550265,0
+BRN.US,D,20060519,000000,22.1329,22.1826,21.6355,22.1229,2613.75661378,0
+BRN.US,D,20060522,000000,21.9538,21.9538,21.9538,21.9538,100.52910053,0
+BRN.US,D,20060523,000000,22.1826,22.2324,21.9538,21.9538,2714.28571431,0
+BRN.US,D,20060524,000000,21.7549,22.113,21.7549,22.113,201.05820106,0
+BRN.US,D,20060525,000000,22.3816,22.3816,21.8842,22.1329,1206.34920636,0
+BRN.US,D,20060526,000000,22.2722,22.2722,22.2523,22.2622,402.11640212,0
+BRN.US,D,20060530,000000,22.1826,22.3517,20.8397,21.9737,5026.4550265,0
+BRN.US,D,20060531,000000,21.735,21.9339,21.735,21.9339,402.11640212,0
+BRN.US,D,20060601,000000,22.1229,22.1229,21.5858,21.735,1407.40740742,0
+BRN.US,D,20060602,000000,21.4863,22.2324,21.4863,21.5957,2714.28571431,0
+BRN.US,D,20060605,000000,21.4863,21.4863,21.0984,21.0984,301.58730159,0
+BRN.US,D,20060606,000000,21.2874,21.4664,21.2774,21.2774,1910.05291007,0
+BRN.US,D,20060607,000000,21.357,21.8643,21.357,21.8643,2915.34391537,0
+BRN.US,D,20060608,000000,21.2177,21.2675,20.979,21.2675,1809.52380954,0
+BRN.US,D,20060609,000000,21.2675,21.2675,20.8895,21.0387,2211.64021166,0
+BRN.US,D,20060612,000000,20.8895,20.9094,19.3974,20.1434,7238.09523816,0
+BRN.US,D,20060613,000000,19.8947,19.8947,18.6513,19.6461,5126.98412703,0
+BRN.US,D,20060614,000000,19.8947,19.8947,19.4073,19.8848,2714.28571431,0
+BRN.US,D,20060615,000000,19.6461,20.1434,19.6461,20.1434,4222.22222226,0
+BRN.US,D,20060616,000000,20.1434,20.1434,20.0937,20.1036,301.58730159,0
+BRN.US,D,20060619,000000,19.6461,19.8947,19.0094,19.4073,4423.28042332,0
+BRN.US,D,20060620,000000,19.6461,19.7953,19.6461,19.7953,1105.82010583,0
+BRN.US,D,20060621,000000,19.8848,20.1434,19.8848,20.1434,12164.02116413,0
+BRN.US,D,20060622,000000,20.0937,21.7549,20.0937,21.7549,23724.86772508,0
+BRN.US,D,20060623,000000,21.9837,22.8789,21.8842,22.869,21312.16931236,0
+BRN.US,D,20060626,000000,22.8789,22.8789,22.5805,22.5805,4624.33862438,0
+BRN.US,D,20060627,000000,22.3816,23.3763,22.3816,23.2768,24026.45502667,0
+BRN.US,D,20060628,000000,23.3763,23.625,23.1774,23.625,18296.29629646,0
+BRN.US,D,20060629,000000,23.625,23.8737,23.1276,23.7245,7640.21164028,0
+BRN.US,D,20060630,000000,23.8538,23.8637,23.2868,23.8538,4825.39682544,0
+BRN.US,D,20060703,000000,23.625,23.814,23.5753,23.7245,6232.80423286,0
+BRN.US,D,20060705,000000,23.8737,23.8737,23.436,23.7742,8343.91534399,0
+BRN.US,D,20060706,000000,23.8737,23.8737,23.1774,23.8339,7841.26984134,0
+BRN.US,D,20060707,000000,23.625,23.8737,23.625,23.8737,5227.51322756,0
+BRN.US,D,20060710,000000,23.6747,23.7742,23.6449,23.6747,703.70370371,0
+BRN.US,D,20060711,000000,23.625,23.7941,23.4758,23.4857,1608.46560848,0
+BRN.US,D,20060712,000000,23.4857,23.5056,23.2669,23.2768,1910.05291007,0
+BRN.US,D,20060713,000000,23.0779,23.1774,22.8789,22.8789,1910.05291007,0
+BRN.US,D,20060714,000000,22.8789,22.8789,22.6303,22.6303,2211.64021166,0
+BRN.US,D,20060717,000000,22.4114,22.4114,21.3868,21.5858,3518.51851855,0
+BRN.US,D,20060719,000000,21.3868,21.4067,20.5513,20.7104,5428.57142862,0
+BRN.US,D,20060720,000000,20.7104,21.5361,20.7104,21.5261,18899.47089964,0
+BRN.US,D,20060721,000000,21.7251,22.3119,21.3868,22.3119,1091444.4444542,0
+BRN.US,D,20060724,000000,22.3318,23.3266,22.1329,23.2768,13671.95767208,0
+BRN.US,D,20060725,000000,23.0779,23.2669,22.8789,23.0779,3116.40211643,0
+BRN.US,D,20060726,000000,22.8789,23.1177,22.7098,22.9088,1407.40740742,0
+BRN.US,D,20060727,000000,23.0779,23.0779,22.5009,22.7297,2111.11111113,0
+BRN.US,D,20060728,000000,22.7297,22.7297,22.5905,22.5905,4724.86772491,0
+BRN.US,D,20060731,000000,22.3915,24.0726,22.3915,24.0726,7439.15343922,0
+BRN.US,D,20060801,000000,23.9732,24.0328,23.7245,24.0328,3920.63492067,0
+BRN.US,D,20060802,000000,23.9831,24.0826,23.9135,23.9334,1206.34920636,0
+BRN.US,D,20060803,000000,24.1423,24.1721,24.0328,24.1721,1206.34920636,0
+BRN.US,D,20060804,000000,24.0726,24.0726,23.6747,23.7245,1910.05291007,0
+BRN.US,D,20060807,000000,23.7245,23.7245,23.7245,23.7245,301.58730159,0
+BRN.US,D,20060808,000000,23.625,23.7245,23.625,23.6847,804.23280424,0
+BRN.US,D,20060809,000000,23.5255,23.5255,23.3863,23.3962,1608.46560848,0
+BRN.US,D,20060810,000000,23.0779,23.0779,22.3915,22.6303,4423.28042332,0
+BRN.US,D,20060811,000000,22.6303,22.6303,22.6303,22.6303,703.70370371,0
+BRN.US,D,20060814,000000,23.2271,23.3266,21.168,21.2376,16989.41798957,0
+BRN.US,D,20060815,000000,21.3868,21.3868,21.0188,21.1183,2010.5820106,0
+BRN.US,D,20060816,000000,21.1879,21.8146,21.1879,21.8146,3116.40211643,0
+BRN.US,D,20060817,000000,21.7748,21.9041,21.7648,21.7847,7137.56613763,0
+BRN.US,D,20060818,000000,21.6853,21.7847,21.6853,21.7847,804.23280424,0
+BRN.US,D,20060821,000000,21.5858,22.0036,21.5858,21.8842,3216.93121696,0
+BRN.US,D,20060822,000000,21.735,21.8743,21.5858,21.8743,2613.75661378,0
+BRN.US,D,20060823,000000,21.8743,21.8743,21.8743,21.8743,804.23280424,0
+BRN.US,D,20060824,000000,21.6853,21.735,21.5858,21.5858,3216.93121696,0
+BRN.US,D,20060825,000000,21.5858,21.7052,21.3868,21.7052,2814.81481484,0
+BRN.US,D,20060828,000000,21.8345,21.8842,21.6355,21.8842,6031.7460318,0
+BRN.US,D,20060829,000000,21.7847,21.8842,21.6853,21.8444,1306.87830689,0
+BRN.US,D,20060830,000000,21.9339,22.0334,21.8046,22.0334,5428.57142862,0
+BRN.US,D,20060831,000000,21.9041,22.1428,21.8444,22.1428,5026.4550265,0
+BRN.US,D,20060901,000000,22.0334,22.0334,21.8842,21.9837,1306.87830689,0
+BRN.US,D,20060905,000000,21.9837,21.9837,21.9638,21.9837,1105.82010583,0
+BRN.US,D,20060906,000000,21.9837,22.0036,21.9439,21.9439,4322.75132279,0
+BRN.US,D,20060907,000000,21.8842,21.9339,21.5361,21.8842,12164.02116413,0
+BRN.US,D,20060908,000000,21.6853,21.6853,19.9047,21.168,8042.3280424,0
+BRN.US,D,20060911,000000,21.1879,21.1879,21.1879,21.1879,201.05820106,0
+BRN.US,D,20060912,000000,21.1382,21.1382,20.6109,20.8994,703.70370371,0
+BRN.US,D,20060913,000000,20.6507,21.2376,20.6507,20.8895,8444.44444452,0
+BRN.US,D,20060915,000000,20.9889,21.1282,20.7403,20.7403,2714.28571431,0
+BRN.US,D,20060918,000000,20.6408,20.6408,20.2628,20.2926,2814.81481484,0
+BRN.US,D,20060919,000000,20.1434,20.2628,20.1434,20.2628,402.11640212,0
+BRN.US,D,20060920,000000,20.2628,20.2628,19.5963,19.7953,3820.10582014,0
+BRN.US,D,20060921,000000,19.3874,19.8947,19.1089,19.7455,9952.38095247,0
+BRN.US,D,20060922,000000,19.8947,20.1434,18.6016,18.9,36391.53439186,0
+BRN.US,D,20060925,000000,18.7011,18.8105,18.4026,18.6016,3417.98941802,0
+BRN.US,D,20060926,000000,18.3529,18.6314,18.3529,18.5518,2211.64021166,0
+BRN.US,D,20060927,000000,18.9995,19.0492,18.4424,18.6513,2513.22751325,0
+BRN.US,D,20060928,000000,18.9,19.1487,18.9,18.9,6433.86243392,0
+BRN.US,D,20060929,000000,19.1487,19.3974,19.1487,19.3974,1608.46560848,0
+BRN.US,D,20061002,000000,18.9,19.1487,18.9,19.1487,1507.93650795,0
+BRN.US,D,20061003,000000,19.0989,19.1089,19.0989,19.0989,3820.10582014,0
+BRN.US,D,20061004,000000,18.8503,18.9995,16.9304,17.2487,39910.05291041,0
+BRN.US,D,20061005,000000,17.5074,17.7163,16.7315,17.1294,25735.44973568,0
+BRN.US,D,20061006,000000,17.3084,17.3084,17.1891,17.2189,1206.34920636,0
+BRN.US,D,20061009,000000,17.2587,17.2587,17.01,17.1592,13873.01587314,0
+BRN.US,D,20061010,000000,17.3084,19.3974,17.0597,18.8901,20206.34920653,0
+BRN.US,D,20061011,000000,20.3921,21.6355,20.3125,21.2376,27645.50264575,0
+BRN.US,D,20061012,000000,21.8842,22.3816,19.5963,21.4465,24529.10052932,0
+BRN.US,D,20061013,000000,21.2874,22.0334,21.1879,21.8942,3417.98941802,0
+BRN.US,D,20061016,000000,21.6853,21.6853,20.3921,20.7204,7740.74074081,0
+BRN.US,D,20061017,000000,20.5413,20.5413,19.3974,19.845,9349.20634929,0
+BRN.US,D,20061018,000000,19.8052,19.8052,19.4073,19.5565,4423.28042332,0
+BRN.US,D,20061019,000000,19.5963,19.8251,19.5963,19.7555,3820.10582014,0
+BRN.US,D,20061020,000000,19.6958,19.6958,19.3476,19.4769,5529.10052915,0
+BRN.US,D,20061023,000000,19.6461,19.8947,19.6461,19.6461,3619.04761908,0
+BRN.US,D,20061024,000000,19.3974,19.6361,19.3377,19.467,5328.04232809,0
+BRN.US,D,20061025,000000,19.4968,20.0937,19.4968,19.8947,7238.09523816,0
+BRN.US,D,20061026,000000,20.1434,20.601,19.6659,20.412,7941.79894187,0
+BRN.US,D,20061027,000000,20.5413,20.5413,20.1434,20.1434,2111.11111113,0
+BRN.US,D,20061030,000000,20.1434,20.1434,19.9445,20.0937,5730.15873021,0
+BRN.US,D,20061031,000000,19.8947,20.979,19.8947,20.9691,13873.01587314,0
+BRN.US,D,20061101,000000,20.8895,20.8895,20.2926,20.2926,36793.65079398,0
+BRN.US,D,20061102,000000,20.1136,20.1136,19.3974,19.7057,16587.30158745,0
+BRN.US,D,20061103,000000,19.7953,19.7953,19.6461,19.7953,9248.67724876,0
+BRN.US,D,20061107,000000,19.7953,20.0439,19.5963,19.6958,10153.43915353,0
+BRN.US,D,20061108,000000,19.6063,19.6461,19.5466,19.5963,15883.59788374,0
+BRN.US,D,20061109,000000,19.4968,19.5963,18.8901,18.9,34179.8941802,0
+BRN.US,D,20061110,000000,18.9,19.0989,18.8602,18.9398,8142.85714293,0
+BRN.US,D,20061113,000000,18.9398,18.9398,18.8005,18.8005,9248.67724876,0
+BRN.US,D,20061114,000000,18.8005,18.8901,18.8005,18.8801,10253.96825406,0
+BRN.US,D,20061115,000000,18.8801,18.9,18.8702,18.9,86253.96825474,0
+BRN.US,D,20061116,000000,18.8503,19.2879,18.4026,18.8702,48455.02645546,0
+BRN.US,D,20061117,000000,18.9497,21.3073,18.9497,21.3073,20507.93650812,0
+BRN.US,D,20061120,000000,20.8895,21.735,20.8895,21.5858,6534.39153445,0
+BRN.US,D,20061121,000000,21.3868,21.5261,21.1481,21.4863,5730.15873021,0
+BRN.US,D,20061122,000000,21.5261,21.8046,21.5261,21.5361,5931.21693127,0
+BRN.US,D,20061124,000000,21.5361,21.8842,21.5361,21.6853,1910.05291007,0
+BRN.US,D,20061127,000000,21.6853,21.8842,21.5858,21.6853,2513.22751325,0
+BRN.US,D,20061128,000000,21.5858,22.3915,21.5858,22.3716,8746.03174611,0
+BRN.US,D,20061129,000000,22.4711,22.68,22.2821,22.5805,10153.43915353,0
+BRN.US,D,20061130,000000,22.6303,22.68,21.9837,22.3816,35888.88888921,0
+BRN.US,D,20061201,000000,22.1826,22.6104,22.1826,22.6104,4121.69312173,0
+BRN.US,D,20061204,000000,22.6104,22.7496,22.4015,22.7297,8142.85714293,0
+BRN.US,D,20061205,000000,22.7496,23.0779,22.5805,22.869,9349.20634929,0
+BRN.US,D,20061206,000000,22.9784,23.2271,22.7795,23.2271,6232.80423286,0
+BRN.US,D,20061207,000000,22.9784,22.9784,22.5407,22.7795,6132.27513233,0
+BRN.US,D,20061208,000000,22.6303,22.7795,22.4015,22.6303,15179.89418003,0
+BRN.US,D,20061211,000000,22.4214,22.6303,22.4214,22.4811,603.17460318,0
+BRN.US,D,20061212,000000,22.4811,22.68,22.2324,22.5805,10354.49735459,0
+BRN.US,D,20061213,000000,22.7795,22.869,22.68,22.869,2814.81481484,0
+BRN.US,D,20061214,000000,22.869,22.9287,22.5805,22.7695,9349.20634929,0
+BRN.US,D,20061215,000000,22.5805,22.8193,22.5805,22.68,1306.87830689,0
+BRN.US,D,20061218,000000,22.5805,22.7795,22.3816,22.6303,10656.08465618,0
+BRN.US,D,20061219,000000,22.7795,23.8637,22.7795,23.2768,8746.03174611,0
+BRN.US,D,20061220,000000,23.1276,23.625,23.0779,23.4658,3920.63492067,0
+BRN.US,D,20061221,000000,23.2768,23.625,23.1774,23.3067,7539.68253975,0
+BRN.US,D,20061222,000000,22.9386,23.5753,22.9386,23.1276,3719.57671961,0
+BRN.US,D,20061226,000000,22.8789,23.2271,22.6303,23.2271,2211.64021166,0
+BRN.US,D,20061227,000000,23.0779,23.5753,22.9386,23.5753,1809.52380954,0
+BRN.US,D,20061228,000000,23.5753,23.6747,23.4758,23.6747,8444.44444452,0
+BRN.US,D,20061229,000000,23.8239,23.8737,23.436,23.8239,8444.44444452,0
+BRN.US,D,20070103,000000,23.6747,23.8339,23.6747,23.8339,4423.28042332,0
+BRN.US,D,20070104,000000,23.625,23.625,23.3763,23.3763,3920.63492067,0
+BRN.US,D,20070105,000000,23.1774,23.1774,21.9339,21.9339,1407.40740742,0
+BRN.US,D,20070109,000000,22.0832,22.0832,21.2376,21.3471,9148.14814823,0
+BRN.US,D,20070110,000000,21.1382,21.4863,20.7801,21.4266,3116.40211643,0
+BRN.US,D,20070111,000000,21.4266,21.5858,20.3424,20.3921,2613.75661378,0
+BRN.US,D,20070112,000000,19.6958,20.5911,19.6958,20.4021,11158.73015883,0
+BRN.US,D,20070116,000000,20.1932,20.3921,19.7953,19.7953,6132.27513233,0
+BRN.US,D,20070117,000000,19.5963,19.8947,19.5864,19.6958,4724.86772491,0
+BRN.US,D,20070118,000000,19.9445,20.3026,19.8052,20.3026,3518.51851855,0
+BRN.US,D,20070119,000000,20.4916,21.2874,20.2926,20.6408,10253.96825406,0
+BRN.US,D,20070122,000000,20.5911,20.5911,20.4021,20.5015,2714.28571431,0
+BRN.US,D,20070123,000000,20.5911,20.6507,20.5115,20.6209,2513.22751325,0
+BRN.US,D,20070124,000000,20.4916,20.6905,20.4418,20.6408,1608.46560848,0
+BRN.US,D,20070125,000000,20.5911,20.6607,20.4816,20.4816,5026.4550265,0
+BRN.US,D,20070126,000000,20.5911,20.5911,20.1932,20.3324,26841.26984151,0
+BRN.US,D,20070129,000000,20.0937,20.2429,19.5565,20.0241,8142.85714293,0
+BRN.US,D,20070130,000000,20.0439,21.1382,20.0141,20.8895,3719.57671961,0
+BRN.US,D,20070131,000000,20.6408,21.1879,20.6408,20.8497,6433.86243392,0
+BRN.US,D,20070201,000000,20.6905,20.8397,20.6408,20.6806,3920.63492067,0
+BRN.US,D,20070202,000000,21.3769,21.3769,20.3921,20.6109,7137.56613763,0
+BRN.US,D,20070205,000000,20.3921,20.6408,20.3424,20.3424,7137.56613763,0
+BRN.US,D,20070206,000000,20.5413,20.8298,20.4021,20.8298,703.70370371,0
+BRN.US,D,20070207,000000,20.4916,20.7403,20.2429,20.6209,804.23280424,0
+BRN.US,D,20070208,000000,20.4916,20.601,20.4916,20.5911,1507.93650795,0
+BRN.US,D,20070209,000000,20.7999,20.9889,20.7999,20.8099,7841.26984134,0
+BRN.US,D,20070212,000000,20.8994,20.9889,20.8994,20.9889,201.05820106,0
+BRN.US,D,20070213,000000,20.7303,21.1978,20.2429,21.1183,10153.43915353,0
+BRN.US,D,20070214,000000,20.9691,21.4764,20.6408,21.1978,7338.62433869,0
+BRN.US,D,20070215,000000,20.9591,21.3371,20.9591,21.3371,1407.40740742,0
+BRN.US,D,20070216,000000,21.0884,21.2874,20.4518,21.1581,1306.87830689,0
+BRN.US,D,20070220,000000,21.2874,21.3868,20.9889,21.2874,6232.80423286,0
+BRN.US,D,20070221,000000,21.1879,21.1879,20.8994,20.9989,6232.80423286,0
+BRN.US,D,20070222,000000,20.8895,20.8994,20.7403,20.8397,1809.52380954,0
+BRN.US,D,20070223,000000,21.0685,21.0884,20.8198,20.8298,3015.8730159,0
+BRN.US,D,20070226,000000,20.7104,20.9392,20.5911,20.9392,1608.46560848,0
+BRN.US,D,20070227,000000,20.8994,20.9094,20.6408,20.6408,5428.57142862,0
+BRN.US,D,20070228,000000,20.8895,21.1282,20.6706,21.1183,4322.75132279,0
+BRN.US,D,20070301,000000,21.1183,21.1183,21.1183,21.1183,100.52910053,0
+BRN.US,D,20070302,000000,21.0387,21.0387,20.5513,20.9094,4825.39682544,0
+BRN.US,D,20070305,000000,20.6607,20.79,20.5712,20.601,3719.57671961,0
+BRN.US,D,20070306,000000,20.5712,20.6507,19.8947,19.9146,5529.10052915,0
+BRN.US,D,20070307,000000,20.034,20.2329,19.4968,19.6958,6031.7460318,0
+BRN.US,D,20070308,000000,19.6958,20.7403,19.6958,19.8351,4021.1640212,0
+BRN.US,D,20070309,000000,19.845,20.1235,19.6958,20.1235,3820.10582014,0
+BRN.US,D,20070312,000000,20.0937,20.3324,19.9047,20.0937,8243.38624346,0
+BRN.US,D,20070313,000000,19.845,20.1335,19.4571,19.4968,18095.2380954,0
+BRN.US,D,20070314,000000,19.5963,19.8848,19.1586,19.5267,8846.56084664,0
+BRN.US,D,20070315,000000,19.3974,19.845,19.2283,19.7057,5227.51322756,0
+BRN.US,D,20070316,000000,19.7057,19.8947,19.1984,19.4968,4021.1640212,0
+BRN.US,D,20070319,000000,19.2283,20.3822,19.2283,19.5665,9349.20634929,0
+BRN.US,D,20070320,000000,19.6958,20.1434,19.4571,20.0837,9851.85185194,0
+BRN.US,D,20070321,000000,19.6958,20.1136,19.6958,19.8649,5328.04232809,0
+BRN.US,D,20070322,000000,19.8549,20.5413,19.8251,20.5413,6835.97883604,0
+BRN.US,D,20070323,000000,20.79,21.2376,20.0042,20.0042,10957.67195777,0
+BRN.US,D,20070326,000000,20.223,20.7502,19.9047,20.6507,4322.75132279,0
+BRN.US,D,20070327,000000,20.5015,20.5015,19.9047,20.0042,4624.33862438,0
+BRN.US,D,20070328,000000,19.7555,20.0937,19.7555,20.0638,4021.1640212,0
+BRN.US,D,20070329,000000,20.0439,20.0439,19.8947,19.9942,6936.50793657,0
+BRN.US,D,20070330,000000,19.9942,20.3225,19.845,20.2926,9148.14814823,0
+BRN.US,D,20070402,000000,20.1534,20.1534,20.1434,20.1434,1708.99470901,0
+BRN.US,D,20070403,000000,20.1534,20.1534,19.9743,20.0439,6735.44973551,0
+BRN.US,D,20070404,000000,19.9942,20.1235,19.9644,20.0141,3619.04761908,0
+BRN.US,D,20070405,000000,19.9942,20.1932,19.9942,20.1932,2412.69841272,0
+BRN.US,D,20070409,000000,20.1136,20.5214,20.0937,20.5214,3216.93121696,0
+BRN.US,D,20070410,000000,20.5413,20.9989,20.412,20.5214,5026.4550265,0
+BRN.US,D,20070411,000000,20.5911,20.6905,20.3921,20.5911,3216.93121696,0
+BRN.US,D,20070412,000000,20.8397,21.2774,20.8397,21.2277,502.64550265,0
+BRN.US,D,20070413,000000,21.2376,21.4863,20.8895,21.3471,4825.39682544,0
+BRN.US,D,20070416,000000,21.1879,21.1879,20.9989,20.9989,502.64550265,0
+BRN.US,D,20070417,000000,21.0884,21.2177,20.979,20.979,1105.82010583,0
+BRN.US,D,20070419,000000,20.79,20.79,20.4916,20.5513,2613.75661378,0
+BRN.US,D,20070420,000000,20.3424,20.5513,20.3424,20.4617,1910.05291007,0
+BRN.US,D,20070423,000000,20.4617,20.5811,20.3424,20.5811,301.58730159,0
+BRN.US,D,20070424,000000,20.6706,20.7999,20.6706,20.7999,1005.2910053,0
+BRN.US,D,20070425,000000,20.6607,20.6607,20.5413,20.5712,5428.57142862,0
+BRN.US,D,20070426,000000,20.8397,20.8895,20.8397,20.8895,201.05820106,0
+BRN.US,D,20070427,000000,20.79,21.2177,20.79,21.1382,2010.5820106,0
+BRN.US,D,20070430,000000,20.8895,21.8842,20.8895,21.8544,2312.16931219,0
+BRN.US,D,20070501,000000,21.8842,22.302,21.5559,22.1329,3116.40211643,0
+BRN.US,D,20070502,000000,21.8842,22.1329,21.8842,22.1329,402.11640212,0
+BRN.US,D,20070507,000000,22.1329,22.3119,22.1329,22.3119,1206.34920636,0
+BRN.US,D,20070508,000000,22.1926,22.2025,22.1826,22.2025,402.11640212,0
+BRN.US,D,20070509,000000,22.1528,22.1528,22.1428,22.1428,603.17460318,0
+BRN.US,D,20070510,000000,22.0832,22.0832,22.0832,22.0832,100.52910053,0
+BRN.US,D,20070511,000000,21.8842,22.0334,21.8842,21.8942,3015.8730159,0
+BRN.US,D,20070514,000000,21.6654,21.6654,21.2874,21.2973,4222.22222226,0
+BRN.US,D,20070515,000000,21.1879,21.1879,20.9889,20.9889,2312.16931219,0
+BRN.US,D,20070516,000000,20.9094,20.9094,20.8994,20.8994,2111.11111113,0
+BRN.US,D,20070517,000000,21.1481,21.1481,20.4021,20.4021,4322.75132279,0
+BRN.US,D,20070518,000000,20.1534,20.1534,19.6461,19.8052,904.76190477,0
+BRN.US,D,20070521,000000,19.8052,20.2727,19.8052,19.8052,804.23280424,0
+BRN.US,D,20070522,000000,19.6958,19.8848,19.1487,19.3377,10957.67195777,0
+BRN.US,D,20070523,000000,19.2979,19.5366,19.2084,19.4073,632730.15873582,0
+BRN.US,D,20070524,000000,19.5068,19.5267,18.9,19.0492,8444.44444452,0
+BRN.US,D,20070525,000000,19.0492,19.0492,18.9099,19.0492,1809.52380954,0
+BRN.US,D,20070529,000000,19.1586,19.8947,18.9995,19.2581,2412.69841272,0
+BRN.US,D,20070530,000000,19.3476,19.9942,19.3476,19.9942,1809.52380954,0
+BRN.US,D,20070531,000000,19.9544,20.6109,19.9544,20.6109,1507.93650795,0
+BRN.US,D,20070601,000000,20.6905,20.6905,20.0241,20.4418,2010.5820106,0
+BRN.US,D,20070604,000000,20.3921,20.4418,20.3722,20.3722,1105.82010583,0
+BRN.US,D,20070605,000000,20.1335,20.3921,20.1335,20.3921,301.58730159,0
+BRN.US,D,20070607,000000,20.3921,20.3921,20.1633,20.1633,804.23280424,0
+BRN.US,D,20070608,000000,19.9445,19.9445,19.6461,19.6461,4523.80952385,0
+BRN.US,D,20070611,000000,19.3974,20.0141,19.3974,19.8947,2111.11111113,0
+BRN.US,D,20070612,000000,19.6461,19.8947,19.2979,19.3476,13671.95767208,0
+BRN.US,D,20070613,000000,19.1487,19.3974,18.8005,18.8801,19100.5291007,0
+BRN.US,D,20070614,000000,18.5518,19.1387,18.2037,18.2037,14576.71957685,0
+BRN.US,D,20070615,000000,18.4325,19.3974,18.4325,18.9,3216.93121696,0
+BRN.US,D,20070618,000000,19.1387,19.3974,18.8005,18.9995,1809.52380954,0
+BRN.US,D,20070619,000000,19.2482,20.4916,19.2482,19.7555,2714.28571431,0
+BRN.US,D,20070620,000000,19.3974,19.5068,19.2581,19.3974,3417.98941802,0
+BRN.US,D,20070621,000000,19.6461,19.8947,19.6461,19.8947,502.64550265,0
+BRN.US,D,20070622,000000,19.8947,19.8947,19.8848,19.8848,201.05820106,0
+BRN.US,D,20070625,000000,19.7953,19.7953,19.3974,19.3974,8243.38624346,0
+BRN.US,D,20070626,000000,18.9497,19.6461,18.9,19.3974,5126.98412703,0
+BRN.US,D,20070627,000000,19.1487,20.0439,19.1487,19.6162,4322.75132279,0
+BRN.US,D,20070628,000000,19.7455,20.4916,19.7455,20.4916,4724.86772491,0
+BRN.US,D,20070629,000000,20.5214,20.9691,20.5115,20.6905,6132.27513233,0
+BRN.US,D,20070702,000000,20.6706,20.8795,20.3921,20.3921,6634.92063498,0
+BRN.US,D,20070703,000000,20.3921,20.3921,20.1434,20.1434,804.23280424,0
+BRN.US,D,20070706,000000,20.1434,20.1434,19.6858,19.8251,1105.82010583,0
+BRN.US,D,20070709,000000,19.7455,19.8251,19.4769,19.6958,5629.62962968,0
+BRN.US,D,20070710,000000,19.5466,19.5466,19.1984,19.4571,6232.80423286,0
+BRN.US,D,20070711,000000,19.1984,19.5963,18.9497,19.3476,4021.1640212,0
+BRN.US,D,20070712,000000,19.1984,19.5963,19.0492,19.0791,5629.62962968,0
+BRN.US,D,20070713,000000,19.0592,19.5665,19.0592,19.2283,103142.85714378,0
+BRN.US,D,20070716,000000,19.2979,19.3377,19.1487,19.1487,129682.5396837,0
+BRN.US,D,20070717,000000,19.1984,19.3775,18.9995,19.1487,2312.16931219,0
+BRN.US,D,20070718,000000,19.1487,19.1487,19.0989,19.1487,2814.81481484,0
+BRN.US,D,20070719,000000,19.2183,20.7204,19.2183,20.4319,5529.10052915,0
+BRN.US,D,20070720,000000,20.1932,20.8596,20.1932,20.7104,3518.51851855,0
+BRN.US,D,20070723,000000,20.8696,20.8895,20.8497,20.8895,2915.34391537,0
+BRN.US,D,20070724,000000,20.7005,21.0387,20.7005,21.0088,1910.05291007,0
+BRN.US,D,20070725,000000,21.0387,21.2177,20.7502,21.0486,2915.34391537,0
+BRN.US,D,20070726,000000,20.8895,20.9691,18.7011,20.5712,11761.90476201,0
+BRN.US,D,20070727,000000,20.4518,20.5911,20.3324,20.5712,804.23280424,0
+BRN.US,D,20070730,000000,20.5911,20.8298,19.2183,20.1832,4222.22222226,0
+BRN.US,D,20070731,000000,19.9445,20.4916,19.4968,20.3921,2915.34391537,0
+BRN.US,D,20070801,000000,20.1434,21.0387,20.1434,21.0387,189899.47090117,0
+BRN.US,D,20070802,000000,20.8596,21.0387,20.8596,21.0387,804.23280424,0
+BRN.US,D,20070803,000000,20.8397,20.9889,20.2926,20.2926,1206.34920636,0
+BRN.US,D,20070806,000000,20.1036,20.1036,19.3974,19.8947,5428.57142862,0
+BRN.US,D,20070807,000000,20.1235,20.3921,19.6262,20.2429,4021.1640212,0
+BRN.US,D,20070808,000000,19.9942,21.8842,19.9942,21.6057,6936.50793657,0
+BRN.US,D,20070809,000000,21.357,21.8842,20.8596,20.8596,2513.22751325,0
+BRN.US,D,20070810,000000,20.8596,21.0884,20.3324,20.4816,3116.40211643,0
+BRN.US,D,20070813,000000,20.3921,20.5115,18.8005,18.8005,7740.74074081,0
+BRN.US,D,20070814,000000,18.8005,18.9,17.8058,18.9,5227.51322756,0
+BRN.US,D,20070815,000000,18.8503,19.2879,18.4922,19.1487,2613.75661378,0
+BRN.US,D,20070816,000000,18.9995,19.1387,18.4424,18.6016,59010.58201111,0
+BRN.US,D,20070817,000000,18.8005,19.1089,17.4079,18.8005,15079.3650795,0
+BRN.US,D,20070820,000000,18.9199,19.6461,17.8058,19.1188,8343.91534399,0
+BRN.US,D,20070821,000000,19.0094,19.1487,18.0644,18.5021,3518.51851855,0
+BRN.US,D,20070822,000000,18.5021,18.8503,18.5021,18.8005,3619.04761908,0
+BRN.US,D,20070823,000000,18.6513,18.711,17.8058,18.1539,7037.0370371,0
+BRN.US,D,20070824,000000,17.955,18.1042,17.955,18.1042,402.11640212,0
+BRN.US,D,20070827,000000,17.9053,18.0346,17.766,17.9749,3417.98941802,0
+BRN.US,D,20070828,000000,17.9649,17.9649,17.1294,17.8555,9952.38095247,0
+BRN.US,D,20070829,000000,17.6068,17.7561,17.2587,17.7461,7338.62433869,0
+BRN.US,D,20070830,000000,17.6864,17.7461,17.2985,17.4079,6333.33333339,0
+BRN.US,D,20070831,000000,17.7461,17.7461,17.1592,17.6068,12264.55026466,0
+BRN.US,D,20070904,000000,17.4079,17.4079,17.0697,17.3084,7037.0370371,0
+BRN.US,D,20070905,000000,17.3681,17.4079,16.8608,16.9105,4825.39682544,0
+BRN.US,D,20070906,000000,17.01,17.01,16.7215,16.7912,4021.1640212,0
+BRN.US,D,20070907,000000,16.9503,17.0896,16.1545,16.6718,4322.75132279,0
+BRN.US,D,20070910,000000,16.8111,16.8906,16.6022,16.6121,62126.98412754,0
+BRN.US,D,20070911,000000,16.6419,16.6419,16.0352,16.1744,4825.39682544,0
+BRN.US,D,20070912,000000,16.0053,16.2043,15.498,15.6174,17089.9470901,0
+BRN.US,D,20070913,000000,15.7069,15.9655,15.4781,15.9058,13571.42857155,0
+BRN.US,D,20070914,000000,15.7865,15.7865,14.7718,14.8713,18095.2380954,0
+BRN.US,D,20070917,000000,14.8713,15.0205,14.6226,14.8216,9550.26455035,0
+BRN.US,D,20070918,000000,14.7321,14.9708,14.7321,14.9211,5529.10052915,0
+BRN.US,D,20070919,000000,14.9211,15.0603,14.6425,14.9211,16989.41798957,0
+BRN.US,D,20070920,000000,15.0106,15.9058,15.0106,15.2991,17190.47619063,0
+BRN.US,D,20070921,000000,15.4781,15.8462,15.3189,15.5079,12063.4920636,0
+BRN.US,D,20070924,000000,15.5776,15.9655,14.2944,14.8315,27544.97354522,0
+BRN.US,D,20070925,000000,14.9012,15.5875,14.6226,14.7917,8645.50264558,0
+BRN.US,D,20070926,000000,14.7917,15.4184,14.7917,14.9211,6735.44973551,0
+BRN.US,D,20070927,000000,15.12,16.8608,15.12,16.821,6232.80423286,0
+BRN.US,D,20070928,000000,19.3974,19.3974,16.1645,16.5524,36492.06349239,0
+BRN.US,D,20071001,000000,16.8111,16.8111,15.0205,16.1346,15984.12698427,0
+BRN.US,D,20071002,000000,15.9655,17.2587,15.9655,16.7713,6433.86243392,0
+BRN.US,D,20071003,000000,16.3137,16.5126,16.3137,16.5126,1910.05291007,0
+BRN.US,D,20071004,000000,16.4529,16.7613,16.065,16.065,4624.33862438,0
+BRN.US,D,20071005,000000,15.9456,16.7116,15.9456,16.1147,9550.26455035,0
+BRN.US,D,20071008,000000,16.4132,16.4132,15.8163,15.9755,8444.44444452,0
+BRN.US,D,20071009,000000,15.9158,16.1744,15.7666,15.7666,10555.55555565,0
+BRN.US,D,20071010,000000,15.7666,16.1147,15.6174,15.6174,19301.58730176,0
+BRN.US,D,20071011,000000,15.4682,15.8163,15.4184,15.6671,16989.41798957,0
+BRN.US,D,20071012,000000,15.6174,15.9058,15.1697,15.1697,30359.78836006,0
+BRN.US,D,20071015,000000,15.0305,15.2692,14.931,14.9708,16888.88888904,0
+BRN.US,D,20071016,000000,14.9708,15.5378,14.7221,14.9807,55994.70899521,0
+BRN.US,D,20071017,000000,14.931,15.2891,14.8912,14.9211,16587.30158745,0
+BRN.US,D,20071018,000000,14.9211,15.4085,14.8216,14.9211,16788.35978851,0
+BRN.US,D,20071019,000000,14.9111,15.0603,14.5431,14.6127,17391.53439169,0
+BRN.US,D,20071022,000000,14.4237,14.4734,13.7672,13.7871,27947.08994734,0
+BRN.US,D,20071023,000000,13.6776,13.9562,13.4289,13.7672,19402.11640229,0
+BRN.US,D,20071024,000000,13.7672,13.8766,13.7075,13.8268,21714.28571448,0
+BRN.US,D,20071025,000000,13.7274,13.9363,13.6577,13.8268,37899.47089981,0
+BRN.US,D,20071026,000000,13.7473,13.9064,12.7326,13.6776,58105.82010634,0
+BRN.US,D,20071029,000000,13.6776,14.2048,13.6776,13.8268,26238.09523833,0
+BRN.US,D,20071030,000000,13.6279,14.1153,13.6279,13.9263,11560.84656095,0
+BRN.US,D,20071031,000000,13.9064,14.5928,13.7771,14.5729,17693.12169328,0
+BRN.US,D,20071101,000000,14.6027,15.1896,14.3739,15.1896,4825.39682544,0
+BRN.US,D,20071102,000000,15.2195,16.6121,15.2195,16.1147,10253.96825406,0
+BRN.US,D,20071105,000000,15.8661,16.3833,15.8661,15.9556,3116.40211643,0
+BRN.US,D,20071106,000000,15.9158,15.9158,15.9158,15.9158,201.05820106,0
+BRN.US,D,20071107,000000,15.6472,15.6671,13.9761,14.2148,13269.84126996,0
+BRN.US,D,20071108,000000,14.0357,14.2446,13.9761,14.2247,2814.81481484,0
+BRN.US,D,20071109,000000,14.1253,14.4734,13.9761,14.3739,1507.93650795,0
+BRN.US,D,20071112,000000,14.3839,14.3839,14.175,14.3541,1809.52380954,0
+BRN.US,D,20071113,000000,14.4535,14.6624,14.2745,14.5232,5629.62962968,0
+BRN.US,D,20071114,000000,14.2247,15.1498,14.2247,14.6624,5328.04232809,0
+BRN.US,D,20071115,000000,14.2745,14.4933,14.2745,14.4933,402.11640212,0
+BRN.US,D,20071116,000000,14.3242,14.3242,14.3242,14.3242,1910.05291007,0
+BRN.US,D,20071120,000000,14.2148,14.3342,13.9263,14.0158,2714.28571431,0
+BRN.US,D,20071121,000000,13.9562,13.9562,13.5384,13.7672,5529.10052915,0
+BRN.US,D,20071123,000000,13.8965,14.1352,13.6677,14.1352,1608.46560848,0
+BRN.US,D,20071126,000000,14.0954,14.0954,13.608,13.6179,3317.46031749,0
+BRN.US,D,20071127,000000,13.4787,13.4787,13.1604,13.2101,904.76190477,0
+BRN.US,D,20071128,000000,13.1703,16.254,12.5834,13.5583,7640.21164028,0
+BRN.US,D,20071129,000000,13.3394,13.8268,13.1305,13.8268,12164.02116413,0
+BRN.US,D,20071130,000000,13.6677,14.2247,13.3195,13.6876,8645.50264558,0
+BRN.US,D,20071203,000000,13.9263,13.9263,13.6478,13.6478,301.58730159,0
+BRN.US,D,20071204,000000,13.4787,13.7174,13.4787,13.4787,1407.40740742,0
+BRN.US,D,20071205,000000,13.23,13.23,12.8222,12.9316,13873.01587314,0
+BRN.US,D,20071206,000000,12.6729,13.5782,12.6729,12.9316,4071.428571465,0
+BRN.US,D,20071207,000000,12.9316,13.3295,12.5237,12.6332,4423.28042332,0
+BRN.US,D,20071210,000000,13.0311,13.2598,12.4342,12.6829,5428.57142862,0
+BRN.US,D,20071211,000000,12.9316,13.2996,12.8321,12.852,2915.34391537,0
+BRN.US,D,20071212,000000,13.0609,13.2499,12.0363,12.6829,3619.04761908,0
+BRN.US,D,20071213,000000,11.5389,11.5389,10.0966,10.7531,8645.50264558,0
+BRN.US,D,20071214,000000,10.4746,10.8426,9.99711,9.99711,4222.22222226,0
+BRN.US,D,20071217,000000,10.1563,10.1563,8.75368,9.06205,72380.9523816,0
+BRN.US,D,20071218,000000,9.42016,9.62905,8.33589,9.30079,44132.27513267,0
+BRN.US,D,20071219,000000,9.58926,10.9421,9.58926,10.3453,5026.4550265,0
+BRN.US,D,20071220,000000,10.4646,10.4646,8.95263,9.30079,45338.62433903,0
+BRN.US,D,20071221,000000,9.36047,9.49974,8.72384,9.04216,47952.38095281,0
+BRN.US,D,20071224,000000,9.21126,10.9023,9.21126,10.2756,19201.05820123,0
+BRN.US,D,20071226,000000,11.1908,12.1855,11.1411,11.9965,20105.820106,0
+BRN.US,D,20071227,000000,12.1159,13.8268,12.1159,12.9017,14074.0740742,0
+BRN.US,D,20071228,000000,12.9117,13.4091,12.7326,12.7824,10555.55555565,0
+BRN.US,D,20071231,000000,12.9813,13.1803,12.0264,12.2949,10656.08465618,0
+BRN.US,D,20080102,000000,12.1557,12.5237,12.0463,12.1955,8645.50264558,0
+BRN.US,D,20080103,000000,12.2353,12.4143,8.95263,9.69868,28248.67724893,0
+BRN.US,D,20080104,000000,9.79816,10.2358,9.20132,9.49974,492905.23809965,0
+BRN.US,D,20080107,000000,9.88768,10.3851,9.56937,10.0966,13169.31216943,0
+BRN.US,D,20080108,000000,10.4945,10.4945,9.59921,9.59921,10104.17989427,0
+BRN.US,D,20080109,000000,9.54947,9.61911,9.06205,9.54947,25936.50793674,0
+BRN.US,D,20080110,000000,9.20132,9.50968,9.05211,9.20132,17089.9470901,0
+BRN.US,D,20080111,000000,9.261,9.84789,9.24111,9.24111,5529.10052915,0
+BRN.US,D,20080114,000000,9.20132,9.25105,9.10184,9.10184,23724.86772508,0
+BRN.US,D,20080115,000000,9.30079,9.30079,8.75368,8.86311,7439.15343922,0
+BRN.US,D,20080116,000000,8.75368,8.85316,8.45526,8.66416,17391.53439169,0
+BRN.US,D,20080117,000000,8.79347,9.08195,8.40553,9.08195,139082.01058326,0
+BRN.US,D,20080118,000000,9.35053,9.90758,8.90289,9.25105,18798.94179911,0
+BRN.US,D,20080122,000000,9.10184,9.28089,7.70921,8.95263,18899.47089964,0
+BRN.US,D,20080123,000000,9.12174,9.84789,8.70395,8.75368,3719.57671961,0
+BRN.US,D,20080124,000000,8.62437,8.97253,8.34584,8.35579,5026.4550265,0
+BRN.US,D,20080125,000000,8.56468,9.84789,8.56468,9.64895,9550.26455035,0
+BRN.US,D,20080128,000000,9.64895,10.8327,9.48979,10.7332,16185.18518533,0
+BRN.US,D,20080129,000000,10.9918,11.5887,10.9123,11.5887,6936.50793657,0
+BRN.US,D,20080130,000000,11.7279,11.9368,11.7279,11.8374,4825.39682544,0
+BRN.US,D,20080131,000000,11.6882,12.1358,11.5389,12.1358,7238.09523816,0
+BRN.US,D,20080201,000000,12.1358,12.1358,11.9368,11.9368,3216.93121696,0
+BRN.US,D,20080204,000000,11.9368,11.9368,11.6882,11.8374,2814.81481484,0
+BRN.US,D,20080205,000000,11.34,12.1358,11.34,11.529,8243.38624346,0
+BRN.US,D,20080206,000000,11.4295,11.4395,11.3897,11.3897,1206.34920636,0
+BRN.US,D,20080207,000000,11.6384,11.6384,10.9819,10.9918,11058.2010583,0
+BRN.US,D,20080208,000000,11.2903,11.2903,10.7034,10.7929,7740.74074081,0
+BRN.US,D,20080211,000000,11.6583,11.6583,9.69868,9.69868,10857.14285724,0
+BRN.US,D,20080212,000000,10.4447,10.8426,9.83795,9.85784,335968.25397126,0
+BRN.US,D,20080213,000000,10.2458,10.584,10.0667,10.1961,5931.21693127,0
+BRN.US,D,20080214,000000,10.395,10.8426,10.1961,10.1961,4624.33862438,0
+BRN.US,D,20080215,000000,9.84789,10.1961,9.84789,10.0468,8645.50264558,0
+BRN.US,D,20080219,000000,10.2458,10.3453,9.80811,9.89763,14576.71957685,0
+BRN.US,D,20080220,000000,9.99711,11.2306,9.94737,10.9023,23021.16402137,0
+BRN.US,D,20080221,000000,10.3055,11.1411,10.3055,10.5939,144359.78836108,0
+BRN.US,D,20080222,000000,10.5442,10.5442,9.91753,9.91753,19703.70370388,0
+BRN.US,D,20080225,000000,10.0369,10.0667,9.79816,9.94737,76502.64550333,0
+BRN.US,D,20080226,000000,9.97721,10.2955,9.91753,9.94737,100328.04232894,0
+BRN.US,D,20080227,000000,9.94737,11.1411,9.94737,10.4945,13873.01587314,0
+BRN.US,D,20080228,000000,10.5442,10.7929,10.0966,10.7929,6534.39153445,0
+BRN.US,D,20080229,000000,10.4447,10.9421,10.395,10.6735,2111.11111113,0
+BRN.US,D,20080303,000000,10.584,10.9023,10.3453,10.3851,3719.57671961,0
+BRN.US,D,20080304,000000,10.2458,10.2458,9.80811,9.93742,15205.026455162,0
+BRN.US,D,20080305,000000,9.96726,9.96726,9.59921,9.69868,52275.1322756,0
+BRN.US,D,20080306,000000,9.84789,9.99711,9.37042,9.42016,25232.80423303,0
+BRN.US,D,20080307,000000,9.28089,9.45,9.25105,9.43011,8947.08994717,0
+BRN.US,D,20080310,000000,9.64895,9.73847,9.23116,9.33063,8746.03174611,0
+BRN.US,D,20080311,000000,9.261,9.45995,9.261,9.45,16989.41798957,0
+BRN.US,D,20080312,000000,9.58926,9.58926,9.34058,9.34058,5428.57142862,0
+BRN.US,D,20080313,000000,9.25105,9.25105,8.63432,8.64426,45338.62433903,0
+BRN.US,D,20080314,000000,8.70395,9.02226,8.66416,8.80342,287814.81481739,0
+BRN.US,D,20080317,000000,8.85316,9.10184,8.16679,8.16679,186940.89947257,0
+BRN.US,D,20080318,000000,8.30605,9.45,8.20658,8.99242,23523.80952402,0
+BRN.US,D,20080319,000000,8.57463,9.30079,8.57463,8.72384,15024.074074208,0
+BRN.US,D,20080320,000000,8.63432,9.02226,8.60447,9.02226,67265.026455628,0
+BRN.US,D,20080324,000000,9.072,9.94737,9.072,9.68874,19000.00000017,0
+BRN.US,D,20080325,000000,9.59921,11.1411,9.59921,11.1212,9550.26455035,0
+BRN.US,D,20080326,000000,10.7631,11.1212,10.5939,10.5939,3518.51851855,0
+BRN.US,D,20080327,000000,10.9222,11.1311,9.94737,10.8426,11259.25925936,0
+BRN.US,D,20080328,000000,10.9222,11.1311,10.8227,10.8625,9952.38095247,0
+BRN.US,D,20080331,000000,10.5542,11.1212,10.5542,10.8526,7575.8730159408,0
+BRN.US,D,20080401,000000,10.6337,10.9421,10.6337,10.9322,7238.09523816,0
+BRN.US,D,20080402,000000,10.9322,10.9322,10.8426,10.8426,603.17460318,0
+BRN.US,D,20080403,000000,10.9023,10.9322,10.7631,10.9222,4222.22222226,0
+BRN.US,D,20080404,000000,10.7829,10.9421,10.0071,10.1463,6232.80423286,0
+BRN.US,D,20080407,000000,10.2955,10.2955,9.89763,9.89763,3920.63492067,0
+BRN.US,D,20080408,000000,9.93742,9.93742,9.40026,9.62905,7439.15343922,0
+BRN.US,D,20080409,000000,9.52958,9.74842,9.51963,9.58926,3518.51851855,0
+BRN.US,D,20080410,000000,9.53953,9.68874,9.12174,9.24111,2814.81481484,0
+BRN.US,D,20080411,000000,9.20132,9.51963,9.20132,9.50968,3719.57671961,0
+BRN.US,D,20080414,000000,9.38037,10.3851,9.06205,9.94737,14476.19047632,0
+BRN.US,D,20080415,000000,9.99711,9.99711,9.89763,9.89763,1809.52380954,0
+BRN.US,D,20080416,000000,9.79816,10.4447,9.74842,10.3154,13269.84126996,0
+BRN.US,D,20080417,000000,10.4049,10.6138,10.4049,10.5442,6031.7460318,0
+BRN.US,D,20080418,000000,9.69868,11.0913,9.69868,10.9421,6835.97883604,0
+BRN.US,D,20080421,000000,10.6735,10.9918,10.6735,10.9421,8412.2751323504,0
+BRN.US,D,20080422,000000,10.9918,10.9918,10.8924,10.8924,2613.75661378,0
+BRN.US,D,20080423,000000,10.9819,10.9819,10.6437,10.6536,5126.98412703,0
+BRN.US,D,20080424,000000,10.6735,10.9421,10.5542,10.5542,5026.4550265,0
+BRN.US,D,20080425,000000,10.6238,10.9918,10.6238,10.9918,16587.30158745,0
+BRN.US,D,20080428,000000,11.0814,11.1609,10.8327,11.1609,9508.0423281274,0
+BRN.US,D,20080429,000000,11.1013,11.1311,11.0416,11.0416,4762.0634921061,0
+BRN.US,D,20080430,000000,11.0018,11.0018,10.9421,10.962,6433.86243392,0
+BRN.US,D,20080501,000000,10.8227,11.0913,10.8028,10.8526,3698.4656084987,0
+BRN.US,D,20080502,000000,11.0117,11.0913,10.7929,10.9322,3317.46031749,0
+BRN.US,D,20080505,000000,10.773,11.2704,10.7432,11.2704,4838.4656085089,0
+BRN.US,D,20080506,000000,11.1808,11.4594,11.0913,11.3201,8695.767195845,0
+BRN.US,D,20080507,000000,11.4096,11.8871,11.1908,11.1908,5780.423280475,0
+BRN.US,D,20080508,000000,11.1112,11.5489,11.0913,11.3599,10756.61375671,0
+BRN.US,D,20080509,000000,11.3599,11.3897,11.2604,11.34,1005.2910053,0
+BRN.US,D,20080512,000000,11.5986,11.7876,11.1609,11.4693,6333.33333339,0
+BRN.US,D,20080513,000000,11.6484,11.7379,10.8924,11.4395,8444.44444452,0
+BRN.US,D,20080514,000000,11.4793,11.9368,11.4793,11.8871,7037.0370371,0
+BRN.US,D,20080515,000000,11.9965,13.4289,11.9965,13.1305,15129.629629765,0
+BRN.US,D,20080516,000000,13.3792,13.3792,12.8122,13.23,7520.5820106493,0
+BRN.US,D,20080519,000000,13.4091,13.5782,13.0211,13.23,7794.0211640909,0
+BRN.US,D,20080520,000000,13.3693,16.8608,13.3295,14.8216,204565.66137749,0
+BRN.US,D,20080521,000000,15.1996,16.8608,13.8467,13.9263,172133.96825551,0
+BRN.US,D,20080522,000000,14.0258,14.2844,12.4839,13.9761,45416.031746438,0
+BRN.US,D,20080523,000000,14.0855,14.1253,13.1803,13.8467,11098.412698512,0
+BRN.US,D,20080527,000000,13.8169,13.8169,13.0808,13.419,10538.46560856,0
+BRN.US,D,20080528,000000,13.23,13.8169,13.23,13.5284,9625.6613757475,0
+BRN.US,D,20080529,000000,13.4986,14.4137,13.2797,13.3394,17590.582010739,0
+BRN.US,D,20080530,000000,13.3792,13.9263,13.3792,13.8766,8444.44444452,0
+BRN.US,D,20080602,000000,13.9263,14.0258,13.7473,13.9164,14815.978836111,0
+BRN.US,D,20080603,000000,14.0755,14.0755,13.6577,13.8766,5048.5714286166,0
+BRN.US,D,20080604,000000,13.9263,13.9263,13.23,13.3494,9775.4497355372,0
+BRN.US,D,20080605,000000,13.3494,13.9761,13.1206,13.9263,22518.51851872,0
+BRN.US,D,20080606,000000,14.0357,14.2645,13.4886,13.4886,12782.275132389,0
+BRN.US,D,20080609,000000,13.797,13.797,13.0808,13.1405,14386.719576848,0
+BRN.US,D,20080610,000000,12.9316,13.1703,12.9316,13.0808,4624.33862438,0
+BRN.US,D,20080611,000000,12.9813,13.3792,12.7326,12.8918,6467.0370370949,0
+BRN.US,D,20080612,000000,13.0311,13.0509,12.4342,12.5635,9801.587301675,0
+BRN.US,D,20080613,000000,12.8122,13.0112,12.6928,12.8619,3483.3333333645,0
+BRN.US,D,20080616,000000,13.0012,13.23,12.6928,12.9316,8771.1640212425,0
+BRN.US,D,20080617,000000,13.041,13.1106,12.8818,13.1106,4717.8306878729,0
+BRN.US,D,20080618,000000,13.23,13.3394,12.5834,12.9813,19861.534391712,0
+BRN.US,D,20080619,000000,12.8818,13.0808,12.5834,12.7326,7137.56613763,0
+BRN.US,D,20080620,000000,12.7525,12.8321,12.0363,12.8321,9449.73544982,0
+BRN.US,D,20080623,000000,12.8321,13.6279,12.8321,13.4588,4896.7724868163,0
+BRN.US,D,20080624,000000,13.5782,13.5782,12.9515,13.1405,1708.99470901,0
+BRN.US,D,20080625,000000,13.2598,13.2598,12.8023,12.8818,2211.64021166,0
+BRN.US,D,20080626,000000,12.9813,13.3295,12.4342,12.8321,7208.9417990063,0
+BRN.US,D,20080627,000000,12.7426,12.9415,12.7426,12.9316,3820.10582014,0
+BRN.US,D,20080630,000000,12.9415,13.1902,12.6829,13.1902,5896.0317460845,0
+BRN.US,D,20080701,000000,13.1405,13.1405,12.7028,12.7326,1910.05291007,0
+BRN.US,D,20080702,000000,12.7127,12.7326,12.3944,12.5138,3663.2804233132,0
+BRN.US,D,20080703,000000,12.2353,12.5337,11.0416,11.3201,10429.894179987,0
+BRN.US,D,20080707,000000,11.3102,11.5887,11.2803,11.5389,3216.93121696,0
+BRN.US,D,20080708,000000,11.4494,11.4494,10.6934,10.8924,7338.62433869,0
+BRN.US,D,20080709,000000,11.0416,11.1013,10.2756,10.5939,5006.349206394,0
+BRN.US,D,20080710,000000,10.3453,10.5442,10.1463,10.206,2261.904761925,0
+BRN.US,D,20080711,000000,9.94737,10.4447,9.93742,10.4447,4121.69312173,0
+BRN.US,D,20080714,000000,10.4348,10.4348,9.94737,10.1264,3417.98941802,0
+BRN.US,D,20080715,000000,9.94737,10.0568,9.64895,10.0568,23407.195767405,0
+BRN.US,D,20080716,000000,9.95732,10.5939,9.95732,10.5641,3267.195767225,0
+BRN.US,D,20080717,000000,10.4746,10.6934,10.2458,10.6934,2613.75661378,0
+BRN.US,D,20080718,000000,10.6934,10.6934,10.4447,10.5442,8514.814814891,0
+BRN.US,D,20080721,000000,10.4547,10.8824,10.3751,10.8227,3699.470899504,0
+BRN.US,D,20080722,000000,10.6536,10.6536,10.4248,10.4248,1407.40740742,0
+BRN.US,D,20080723,000000,10.4348,10.4348,9.92747,9.94737,5830.68783074,0
+BRN.US,D,20080724,000000,9.94737,10.6437,9.79816,10.1463,5179.2592593056,0
+BRN.US,D,20080725,000000,10.0568,10.4447,10.0568,10.3751,2613.75661378,0
+BRN.US,D,20080728,000000,10.3254,10.5939,10.1961,10.1961,2010.5820106,0
+BRN.US,D,20080729,000000,10.0468,10.7432,9.99711,10.4049,5931.21693127,0
+BRN.US,D,20080730,000000,10.7432,10.8426,10.7432,10.8426,1568.253968268,0
+BRN.US,D,20080731,000000,10.9421,11.2903,10.9421,11.2405,1206.34920636,0
+BRN.US,D,20080801,000000,11.2903,11.2903,10.8426,10.8426,5791.4814815333,0
+BRN.US,D,20080804,000000,10.9421,11.2405,10.8426,11.1908,1608.46560848,0
+BRN.US,D,20080805,000000,11.2604,11.2604,10.7929,10.7929,3015.8730159,0
+BRN.US,D,20080806,000000,11.1212,11.1908,10.6536,10.9222,2111.11111113,0
+BRN.US,D,20080807,000000,10.8426,10.9421,10.584,10.584,703.70370371,0
+BRN.US,D,20080808,000000,10.3851,11.0416,10.3851,10.7631,1457.671957685,0
+BRN.US,D,20080811,000000,10.9322,11.3301,10.9322,10.9421,12164.02116413,0
+BRN.US,D,20080812,000000,11.0515,11.2903,11.0515,11.2107,6333.33333339,0
+BRN.US,D,20080813,000000,11.2903,11.4892,11.1908,11.1908,12933.068783184,0
+BRN.US,D,20080814,000000,11.7777,11.7876,11.2903,11.4395,16590.317460466,0
+BRN.US,D,20080815,000000,11.3897,11.3897,11.1411,11.2903,3683.3862434192,0
+BRN.US,D,20080818,000000,11.7876,11.7876,11.34,11.3499,11444.232804335,0
+BRN.US,D,20080819,000000,11.4096,11.4395,11.2405,11.3897,13249.735449854,0
+BRN.US,D,20080820,000000,11.3897,11.4594,11.1908,11.3897,14043.915344041,0
+BRN.US,D,20080821,000000,11.5787,11.9368,11.5787,11.6384,12561.111111223,0
+BRN.US,D,20080822,000000,12.4243,12.5337,11.9368,12.2353,44488.148148546,0
+BRN.US,D,20080825,000000,12.663,12.6829,12.1656,12.2353,30745.820106095,0
+BRN.US,D,20080826,000000,12.4342,12.6133,12.2353,12.3845,6433.86243392,0
+BRN.US,D,20080827,000000,12.5337,12.6829,12.4342,12.6133,20038.465608645,0
+BRN.US,D,20080828,000000,12.5337,12.6232,12.0463,12.1656,18346.560846725,0
+BRN.US,D,20080829,000000,11.9368,12.1358,10.7432,11.9269,10907.407407505,0
+BRN.US,D,20080902,000000,11.8871,11.9269,11.3897,11.5389,6403.703703761,0
+BRN.US,D,20080903,000000,11.6683,12.0662,11.4892,11.8871,20311.904762086,0
+BRN.US,D,20080904,000000,11.6384,12.1855,11.1908,12.096,48897.354497792,0
+BRN.US,D,20080905,000000,12.1159,12.285,11.5389,11.7876,19987.195767375,0
+BRN.US,D,20080908,000000,11.8374,12.0363,11.7876,11.7876,7037.0370371,0
+BRN.US,D,20080909,000000,11.6384,11.7876,10.4547,10.4547,11962.96296307,0
+BRN.US,D,20080910,000000,10.8426,11.1908,10.8426,10.9421,10404.761904855,0
+BRN.US,D,20080911,000000,10.6934,11.3897,10.2955,11.1908,7439.15343922,0
+BRN.US,D,20080912,000000,11.2505,11.5887,11.0615,11.0913,6534.39153445,0
+BRN.US,D,20080915,000000,10.7432,10.7432,8.47516,8.47516,24931.21693144,0
+BRN.US,D,20080916,000000,8.45526,9.49974,8.45526,9.38037,21589.629629823,0
+BRN.US,D,20080917,000000,9.44005,9.66884,9.05211,9.31074,20093.756613936,0
+BRN.US,D,20080918,000000,9.40026,9.64895,8.90289,9.60916,12630.476190589,0
+BRN.US,D,20080919,000000,9.89763,10.4447,9.81805,10.395,11519.629629733,0
+BRN.US,D,20080922,000000,10.4447,10.8824,10.1563,10.7531,12298.73015884,0
+BRN.US,D,20080923,000000,10.6138,10.9421,10.3552,10.6934,10549.523809618,0
+BRN.US,D,20080924,000000,10.4447,10.584,10.4447,10.5741,1608.46560848,0
+BRN.US,D,20080925,000000,10.6437,10.7929,10.5243,10.5939,3920.63492067,0
+BRN.US,D,20080926,000000,10.7631,10.7631,10.4248,10.4845,3226.984127013,0
+BRN.US,D,20080929,000000,10.4447,10.4447,9.23116,9.54947,7247.1428572077,0
+BRN.US,D,20080930,000000,9.51963,9.59921,9.05211,9.41021,18728.571428739,0
+BRN.US,D,20081001,000000,10.1662,10.1662,8.96258,9.05211,13571.42857155,0
+BRN.US,D,20081002,000000,8.95263,9.29084,8.85316,8.95263,20570.264550449,0
+BRN.US,D,20081003,000000,9.08195,9.15158,8.75368,8.95263,13782.539682663,0
+BRN.US,D,20081006,000000,8.84321,8.85316,7.70921,7.86837,37189.735450068,0
+BRN.US,D,20081007,000000,7.86837,8.10711,6.76421,6.84379,21097.037037226,0
+BRN.US,D,20081008,000000,6.46579,7.26158,6.41605,6.46579,21932.43386263,0
+BRN.US,D,20081009,000000,6.58516,6.86368,6.31658,6.56526,7037.0370371,0
+BRN.US,D,20081010,000000,6.44589,6.44589,5.65011,5.95847,9045.6084656894,0
+BRN.US,D,20081013,000000,6.35637,7.84847,6.18726,7.16211,9751.32275141,0
+BRN.US,D,20081014,000000,7.44063,7.44063,6.67468,7.16211,30556.825397099,0
+BRN.US,D,20081015,000000,7.16211,7.16211,6.71447,6.71447,8313.756613831,0
+BRN.US,D,20081016,000000,6.83384,6.84379,5.67,6.76421,20623.544973729,0
+BRN.US,D,20081017,000000,6.78411,6.95321,6.74432,6.81395,34882.592592905,0
+BRN.US,D,20081020,000000,6.84379,6.84379,6.66474,6.70453,16937.142857294,0
+BRN.US,D,20081021,000000,6.49563,6.86368,6.49563,6.804,25762.592592823,0
+BRN.US,D,20081022,000000,6.73437,6.91342,6.36632,6.52547,30346.719576991,0
+BRN.US,D,20081023,000000,6.50558,6.85374,5.96842,6.45584,10515.343915438,0
+BRN.US,D,20081024,000000,6.16737,6.58516,6.06789,6.58516,9255.7142857971,0
+BRN.US,D,20081027,000000,6.58516,6.58516,6.06789,6.237,3440.1058201366,0
+BRN.US,D,20081028,000000,6.26684,6.26684,5.87889,6.05795,4905.820105864,0
+BRN.US,D,20081029,000000,6.13753,6.18726,5.96842,6.14747,14948.677248811,0
+BRN.US,D,20081030,000000,6.55532,6.55532,6.20716,6.29668,7519.576719644,0
+BRN.US,D,20081031,000000,6.32653,6.36632,6.07784,6.16737,42393.121693501,0
+BRN.US,D,20081103,000000,6.25689,6.86368,6.25689,6.69458,14227.883598011,0
+BRN.US,D,20081104,000000,6.95321,6.95321,6.31658,6.81395,12136.878306987,0
+BRN.US,D,20081105,000000,6.75426,7.11237,6.51553,7.11237,20774.338624524,0
+BRN.US,D,20081106,000000,6.97311,6.97311,6.45584,6.46579,8238.3597884335,0
+BRN.US,D,20081107,000000,6.41605,6.94326,6.41605,6.56526,26231.058201293,0
+BRN.US,D,20081110,000000,6.56526,6.73437,6.46579,6.71447,7137.56613763,0
+BRN.US,D,20081111,000000,6.56526,6.85374,6.30663,6.71447,5449.6825397313,0
+BRN.US,D,20081112,000000,6.36632,6.55532,6.21711,6.21711,7327.5661376317,0
+BRN.US,D,20081113,000000,6.237,6.237,5.859,6.11763,8503.7566138327,0
+BRN.US,D,20081114,000000,6.05795,6.09774,5.71974,5.97837,7650.264550333,0
+BRN.US,D,20081117,000000,5.95847,5.95847,5.17263,5.36163,9677.9365080231,0
+BRN.US,D,20081118,000000,5.46111,5.47105,4.82447,5.27211,16003.227513371,0
+BRN.US,D,20081119,000000,5.22237,5.25221,4.36689,4.45642,26554.761904999,0
+BRN.US,D,20081120,000000,4.23758,4.23758,3.58105,3.68053,12631.481481594,0
+BRN.US,D,20081121,000000,4.17789,4.17789,2.93447,3.48158,36518.201058528,0
+BRN.US,D,20081124,000000,3.37216,3.53132,3.23289,3.37216,28650.79365105,0
+BRN.US,D,20081125,000000,3.48158,3.48158,3.18316,3.43184,15176.878307014,0
+BRN.US,D,20081126,000000,3.33237,3.50147,3.31247,3.50147,21951.534391731,0
+BRN.US,D,20081128,000000,3.67058,3.75016,3.49153,3.49153,13621.693121815,0
+BRN.US,D,20081201,000000,3.53132,3.94911,3.51142,3.65068,18165.608465771,0
+BRN.US,D,20081202,000000,3.86953,4.57579,3.65068,4.32711,33548.571428872,0
+BRN.US,D,20081203,000000,4.41663,4.81453,4.41663,4.70511,6997.8306878933,0
+BRN.US,D,20081204,000000,4.70511,5.11295,4.57579,5.103,9851.85185194,0
+BRN.US,D,20081205,000000,4.85432,4.97368,4.32711,4.96374,4846.5079365513,0
+BRN.US,D,20081208,000000,5.46111,5.46111,4.37684,4.725,21236.772486962,0
+BRN.US,D,20081209,000000,4.725,5.42132,4.52605,4.52605,14898.412698546,0
+BRN.US,D,20081210,000000,4.47632,4.92395,4.47632,4.77474,56162.592593095,0
+BRN.US,D,20081211,000000,4.77474,5.02342,4.67526,4.725,33471.164021463,0
+BRN.US,D,20081212,000000,4.47632,4.57579,4.32711,4.44647,51111.005291463,0
+BRN.US,D,20081215,000000,4.94384,4.94384,4.47632,4.59568,22692.433862637,0
+BRN.US,D,20081216,000000,4.71505,4.725,4.59568,4.65537,21364.444444636,0
+BRN.US,D,20081217,000000,4.58574,4.76479,4.52605,4.75484,21224.708994899,0
+BRN.US,D,20081218,000000,4.76479,4.76479,4.37684,4.62553,35513.915344233,0
+BRN.US,D,20081219,000000,4.62553,4.62553,4.347,4.57579,23324.761904971,0
+BRN.US,D,20081222,000000,4.57579,4.57579,4.347,4.536,5108.8888889346,0
+BRN.US,D,20081223,000000,4.51611,4.57579,4.42658,4.47632,5830.68783074,0
+BRN.US,D,20081224,000000,4.47632,4.56584,4.347,4.48626,18529.52380969,0
+BRN.US,D,20081226,000000,4.37684,4.37684,4.21768,4.22763,33423.915344214,0
+BRN.US,D,20081229,000000,4.35695,4.35695,3.98889,4.24753,25359.470899698,0
+BRN.US,D,20081230,000000,4.13811,4.22763,3.97895,4.17789,21132.222222411,0
+BRN.US,D,20081231,000000,4.158,4.42658,3.86953,4.42658,54737.08994758,0
+BRN.US,D,20090102,000000,4.45642,4.92395,4.347,4.92395,45305.449735855,0
+BRN.US,D,20090105,000000,4.71505,5.292,4.536,5.11295,58072.645503165,0
+BRN.US,D,20090106,000000,5.28205,5.70979,5.14279,5.64016,30843.333333609,0
+BRN.US,D,20090107,000000,5.19253,5.66005,5.19253,5.56058,31229.365079644,0
+BRN.US,D,20090108,000000,5.28205,5.81921,5.28205,5.67995,22630.105820308,0
+BRN.US,D,20090109,000000,5.68989,5.81921,5.47105,5.67995,21435.820106012,0
+BRN.US,D,20090112,000000,5.19253,5.91868,5.19253,5.80926,214161.16402308,0
+BRN.US,D,20090113,000000,5.90874,5.91868,5.52079,5.83911,37897.460317799,0
+BRN.US,D,20090114,000000,5.75953,5.93858,5.74958,5.91868,22415.978836179,0
+BRN.US,D,20090115,000000,5.77942,5.87889,5.17263,5.86895,23272.486772695,0
+BRN.US,D,20090116,000000,5.72968,5.75953,5.57053,5.70979,3066.137566165,0
+BRN.US,D,20090120,000000,5.75953,5.75953,5.21242,5.28205,11802.116402222,0
+BRN.US,D,20090121,000000,5.17263,5.86895,5.17263,5.86895,11158.73015883,0
+BRN.US,D,20090122,000000,5.75953,5.75953,5.23232,5.32184,8947.08994717,0
+BRN.US,D,20090123,000000,5.36163,5.68989,5.31189,5.51084,7695.5026455715,0
+BRN.US,D,20090126,000000,5.51084,5.86895,5.47105,5.481,8746.03174611,0
+BRN.US,D,20090127,000000,5.47105,5.47105,5.38153,5.39147,6824.9206349817,0
+BRN.US,D,20090128,000000,5.39147,5.47105,5.19253,5.34174,12899.89418001,0
+BRN.US,D,20090129,000000,5.23232,5.57053,5.23232,5.43126,9294.9206350038,0
+BRN.US,D,20090130,000000,5.52079,5.52079,5.22237,5.292,4845.502645546,0
+BRN.US,D,20090202,000000,5.39147,5.39147,5.18258,5.18258,7090.3174603809,0
+BRN.US,D,20090203,000000,5.18258,5.21242,5.12289,5.20247,7360.7407408066,0
+BRN.US,D,20090204,000000,5.09305,5.26216,5.07316,5.103,4282.539682578,0
+BRN.US,D,20090205,000000,5.12289,5.31189,5.12289,5.19253,2424.7619047836,0
+BRN.US,D,20090206,000000,5.22237,5.32184,5.07316,5.22237,4171.957671995,0
+BRN.US,D,20090209,000000,5.12289,5.22237,5.07316,5.07316,5688.9417989927,0
+BRN.US,D,20090210,000000,5.27211,5.31189,5.07316,5.17263,41900.529100904,0
+BRN.US,D,20090211,000000,5.27211,5.27211,4.47632,5.17263,17240.740740895,0
+BRN.US,D,20090212,000000,5.26216,5.26216,4.76479,4.76479,9228.571428654,0
+BRN.US,D,20090213,000000,5.02342,5.02342,4.13811,4.62553,23825.39682561,0
+BRN.US,D,20090217,000000,4.47632,4.47632,4.17789,4.27737,7034.0211640841,0
+BRN.US,D,20090218,000000,4.27737,4.33705,3.92921,3.93916,12281.64021175,0
+BRN.US,D,20090219,000000,3.87947,3.97895,3.82974,3.87947,7914.6560847269,0
+BRN.US,D,20090220,000000,3.87947,3.87947,3.25279,3.39205,13555.343915465,0
+BRN.US,D,20090223,000000,3.402,3.48158,2.74547,2.74547,36457.88359821,0
+BRN.US,D,20090224,000000,2.68579,3.024,2.68579,2.89468,12892.857142972,0
+BRN.US,D,20090225,000000,2.79521,2.96432,2.74547,2.89468,6735.44973551,0
+BRN.US,D,20090226,000000,3.00411,3.08368,2.98421,3.04389,6209.6825397381,0
+BRN.US,D,20090227,000000,3.024,3.28263,2.98421,3.03395,27990.317460568,0
+BRN.US,D,20090302,000000,2.93447,2.98421,2.23816,2.52663,17651.904762063,0
+BRN.US,D,20090303,000000,2.63605,2.63605,2.33763,2.55647,13828.783068907,0
+BRN.US,D,20090304,000000,2.63605,2.65595,2.35753,2.43711,9747.3015873888,0
+BRN.US,D,20090305,000000,2.50674,2.50674,2.38737,2.38737,32566.402116693,0
+BRN.US,D,20090306,000000,2.53658,2.58632,2.38737,2.38737,15531.746031885,0
+BRN.US,D,20090309,000000,2.42716,2.88474,2.39732,2.73553,25249.89418012,0
+BRN.US,D,20090310,000000,2.93447,2.95437,2.835,2.84495,26204.920635155,0
+BRN.US,D,20090311,000000,2.80516,2.93447,2.73553,2.88474,14163.544973672,0
+BRN.US,D,20090312,000000,2.93447,3.03395,2.835,3.03395,12149.947090056,0
+BRN.US,D,20090313,000000,3.03395,3.44179,2.53658,2.65595,39248.571428923,0
+BRN.US,D,20090316,000000,2.76537,3.18316,2.73553,3.13342,12113.756613865,0
+BRN.US,D,20090317,000000,3.33237,3.48158,3.18316,3.48158,17143.227513381,0
+BRN.US,D,20090318,000000,3.29258,3.33237,3.29258,3.33237,7748.7830688524,0
+BRN.US,D,20090319,000000,3.31247,3.402,3.29258,3.38211,11864.444444551,0
+BRN.US,D,20090320,000000,3.402,3.402,3.23289,3.29258,4898.7830688269,0
+BRN.US,D,20090323,000000,3.63079,3.97895,3.28263,3.41195,21460.952381144,0
+BRN.US,D,20090324,000000,3.48158,3.82974,3.48158,3.67058,7778.9417990114,0
+BRN.US,D,20090325,000000,3.79989,4.02868,3.63079,3.82974,11490.476190579,0
+BRN.US,D,20090326,000000,3.92921,3.97895,3.89937,3.94911,8921.9576720375,0
+BRN.US,D,20090327,000000,3.82974,4.12816,3.82974,4.12816,21148.306878496,0
+BRN.US,D,20090330,000000,4.09832,4.17789,3.92921,3.97895,9611.5873016733,0
+BRN.US,D,20090331,000000,4.02868,4.06847,3.92921,4.01874,8720.8994709775,0
+BRN.US,D,20090401,000000,4.02868,4.07842,3.92921,3.93916,5227.51322756,0
+BRN.US,D,20090402,000000,3.93916,4.17789,3.93916,4.12816,10103.174603265,0
+BRN.US,D,20090403,000000,4.02868,4.07842,3.97895,4.03863,5931.21693127,0
+BRN.US,D,20090406,000000,4.03863,4.12816,4.03863,4.11821,12282.645502755,0
+BRN.US,D,20090407,000000,4.17789,4.47632,4.17789,4.26742,5478.835978885,0
+BRN.US,D,20090408,000000,4.32711,4.32711,4.13811,4.17789,5679.894179945,0
+BRN.US,D,20090409,000000,4.27737,4.27737,4.17789,4.17789,13038.624338741,0
+BRN.US,D,20090413,000000,4.17789,4.22763,4.02868,4.02868,4952.0634921078,0
+BRN.US,D,20090414,000000,4.02868,4.13811,4.02868,4.11821,4453.439153479,0
+BRN.US,D,20090415,000000,4.12816,4.12816,4.02868,4.03863,4571.0582010991,0
+BRN.US,D,20090416,000000,4.07842,4.12816,4.04858,4.12816,1608.46560848,0
+BRN.US,D,20090417,000000,4.11821,4.27737,4.11821,4.18784,4303.6507936893,0
+BRN.US,D,20090420,000000,4.17789,4.17789,4.02868,4.07842,3247.089947119,0
+BRN.US,D,20090421,000000,4.19779,4.19779,4.07842,4.09832,1407.40740742,0
+BRN.US,D,20090422,000000,4.07842,4.11821,4.03863,4.07842,4101.587301624,0
+BRN.US,D,20090423,000000,4.17789,4.17789,4.07842,4.17789,2236.7724867925,0
+BRN.US,D,20090424,000000,4.17789,4.18784,4.07842,4.14805,8243.38624346,0
+BRN.US,D,20090427,000000,4.158,4.158,4.07842,4.07842,4742.9629630054,0
+BRN.US,D,20090428,000000,4.00879,4.07842,3.93916,4.07842,6087.0370370915,0
+BRN.US,D,20090429,000000,3.99884,3.99884,3.73026,3.95905,16094.708994853,0
+BRN.US,D,20090430,000000,3.97895,4.36689,3.86953,4.13811,17875.079365239,0
+BRN.US,D,20090501,000000,4.32711,4.35695,4.08837,4.08837,10681.216931312,0
+BRN.US,D,20090504,000000,4.25747,4.32711,4.17789,4.22763,24588.412698633,0
+BRN.US,D,20090505,000000,4.22763,4.22763,3.99884,4.07842,7363.7566138225,0
+BRN.US,D,20090506,000000,4.07842,4.33705,4.02868,4.27737,17162.328042482,0
+BRN.US,D,20090507,000000,4.35695,4.35695,4.11821,4.28732,5489.8941799433,0
+BRN.US,D,20090508,000000,4.35695,4.77474,4.32711,4.75484,25472.063492291,0
+BRN.US,D,20090511,000000,4.86426,5.17263,4.62553,5.02342,25745.502645733,0
+BRN.US,D,20090512,000000,5.09305,5.68989,5.09305,5.62026,29607.830688096,0
+BRN.US,D,20090513,000000,5.27211,5.47105,4.63547,4.77474,24634.656084876,0
+BRN.US,D,20090514,000000,4.87421,4.87421,4.73495,4.73495,3935.7142857495,0
+BRN.US,D,20090515,000000,4.725,4.725,4.27737,4.32711,18246.031746195,0
+BRN.US,D,20090518,000000,4.536,4.536,4.19779,4.27737,24524.074074293,0
+BRN.US,D,20090519,000000,4.27737,4.47632,4.27737,4.37684,7795.0264550962,0
+BRN.US,D,20090520,000000,4.51611,4.57579,4.37684,4.41663,3116.40211643,0
+BRN.US,D,20090521,000000,4.57579,4.57579,4.01874,4.22763,13115.026455144,0
+BRN.US,D,20090522,000000,4.22763,4.23758,4.22763,4.22763,5328.04232809,0
+BRN.US,D,20090526,000000,4.09832,4.17789,4.07842,4.08837,4992.2751323198,0
+BRN.US,D,20090527,000000,4.07842,4.37684,4.02868,4.37684,18954.761904931,0
+BRN.US,D,20090528,000000,4.28732,4.35695,4.22763,4.31716,4357.9365079755,0
+BRN.US,D,20090529,000000,4.27737,4.62553,4.27737,4.42658,17481.005291162,0
+BRN.US,D,20090601,000000,4.47632,4.57579,4.22763,4.42658,18212.85714302,0
+BRN.US,D,20090602,000000,4.52605,4.55589,4.27737,4.44647,6735.44973551,0
+BRN.US,D,20090603,000000,4.41663,4.42658,4.27737,4.32711,3116.40211643,0
+BRN.US,D,20090604,000000,4.22763,4.32711,4.20774,4.32711,8630.4232805005,0
+BRN.US,D,20090605,000000,4.22763,4.33705,4.22763,4.29726,10052.910053,0
+BRN.US,D,20090608,000000,4.44647,4.44647,4.22763,4.35695,6157.4074074625,0
+BRN.US,D,20090609,000000,4.36689,4.36689,4.27737,4.35695,6006.6137566675,0
+BRN.US,D,20090610,000000,4.35695,4.41663,4.27737,4.28732,10396.719576813,0
+BRN.US,D,20090611,000000,4.36689,4.47632,4.32711,4.47632,9459.788359873,0
+BRN.US,D,20090612,000000,4.32711,4.47632,4.27737,4.27737,7978.9947090661,0
+BRN.US,D,20090615,000000,4.27737,4.347,4.22763,4.22763,2111.11111113,0
+BRN.US,D,20090616,000000,4.22763,4.31716,4.22763,4.22763,2111.11111113,0
+BRN.US,D,20090617,000000,4.17789,4.17789,3.97895,4.14805,15044.179894314,0
+BRN.US,D,20090618,000000,4.06847,4.08837,4.02868,4.02868,5675.8730159238,0
+BRN.US,D,20090619,000000,4.12816,4.12816,3.97895,4.06847,804.23280424,0
+BRN.US,D,20090622,000000,4.12816,4.12816,3.92921,3.92921,9001.3756614562,0
+BRN.US,D,20090623,000000,4.07842,4.07842,3.92921,3.97895,3116.40211643,0
+BRN.US,D,20090624,000000,3.99884,4.02868,3.83968,3.92921,2111.11111113,0
+BRN.US,D,20090625,000000,3.969,3.969,3.82974,3.969,6832.9629630241,0
+BRN.US,D,20090626,000000,3.97895,3.97895,3.969,3.97895,1013.3333333424,0
+BRN.US,D,20090629,000000,3.92921,3.92921,3.82974,3.92921,2668.0423280662,0
+BRN.US,D,20090630,000000,3.97895,4.02868,3.78,3.92921,15543.809523949,0
+BRN.US,D,20090701,000000,3.87947,3.969,3.87947,3.88942,7841.26984134,0
+BRN.US,D,20090702,000000,3.99884,3.99884,3.54126,3.79989,5452.6984127472,0
+BRN.US,D,20090706,000000,3.95905,3.95905,3.68053,3.82974,9175.2910053731,0
+BRN.US,D,20090707,000000,3.92921,3.92921,3.73026,3.86953,14777.77777791,0
+BRN.US,D,20090708,000000,3.80984,3.91926,3.33237,3.47163,24488.888889108,0
+BRN.US,D,20090709,000000,3.46168,3.83968,3.46168,3.48158,19096.507936679,0
+BRN.US,D,20090710,000000,3.48158,3.48158,3.33237,3.402,3920.63492067,0
+BRN.US,D,20090713,000000,3.31247,3.50147,2.94442,3.32242,26936.772487013,0
+BRN.US,D,20090714,000000,3.24284,3.38211,3.24284,3.36221,3541.6402116719,0
+BRN.US,D,20090715,000000,3.43184,3.82974,3.39205,3.64074,24514.02116424,0
+BRN.US,D,20090716,000000,3.66063,3.74021,3.66063,3.71037,4121.69312173,0
+BRN.US,D,20090717,000000,3.71037,3.76011,3.63079,3.73026,3997.0370370728,0
+BRN.US,D,20090720,000000,3.76011,3.76011,3.65068,3.70042,2965.608465635,0
+BRN.US,D,20090721,000000,3.75016,3.86953,3.66063,3.77005,17235.714285869,0
+BRN.US,D,20090722,000000,3.72032,3.86953,3.72032,3.77005,13161.269841388,0
+BRN.US,D,20090723,000000,3.78,3.85958,3.60095,3.85958,10223.809523901,0
+BRN.US,D,20090724,000000,3.82974,3.89937,3.75016,3.83968,5870.899470952,0
+BRN.US,D,20090727,000000,3.92921,3.92921,3.78,3.83968,5502.9629630122,0
+BRN.US,D,20090728,000000,3.80984,3.87947,3.80984,3.83968,4423.28042332,0
+BRN.US,D,20090730,000000,3.87947,3.87947,3.79989,3.87947,1708.99470901,0
+BRN.US,D,20090731,000000,3.88942,3.89937,3.82974,3.87947,3852.2751323096,0
+BRN.US,D,20090803,000000,4.00879,4.00879,3.85958,3.98889,3769.841269875,0
+BRN.US,D,20090804,000000,4.04858,4.21768,4.02868,4.19779,38610.211640557,0
+BRN.US,D,20090805,000000,4.19779,4.52605,4.09832,4.52605,40186.507936867,0
+BRN.US,D,20090806,000000,4.46637,4.67526,4.32711,4.62553,18044.973545135,0
+BRN.US,D,20090807,000000,4.62553,4.725,4.42658,4.67526,9531.1640212493,0
+BRN.US,D,20090810,000000,4.52605,4.52605,4.48626,4.51611,3573.8095238415,0
+BRN.US,D,20090811,000000,4.42658,4.49621,4.33705,4.49621,7434.1269841935,0
+BRN.US,D,20090812,000000,4.47632,4.52605,4.37684,4.51611,9298.941799025,0
+BRN.US,D,20090813,000000,4.42658,4.52605,4.37684,4.51611,4071.428571465,0
+BRN.US,D,20090814,000000,4.52605,4.60563,4.37684,4.47632,27974.232804483,0
+BRN.US,D,20090817,000000,4.32711,4.81453,4.32711,4.725,20304.867725049,0
+BRN.US,D,20090818,000000,4.725,4.92395,4.67526,4.92395,8142.85714293,0
+BRN.US,D,20090819,000000,4.77474,4.85432,4.77474,4.78468,40638.888889252,0
+BRN.US,D,20090820,000000,4.77474,4.77474,4.725,4.725,1910.05291007,0
+BRN.US,D,20090821,000000,4.70511,4.70511,4.61558,4.61558,3098.3068783346,0
+BRN.US,D,20090824,000000,4.56584,4.56584,4.38679,4.38679,6266.9841270402,0
+BRN.US,D,20090825,000000,4.57579,4.57579,4.38679,4.38679,4121.69312173,0
+BRN.US,D,20090826,000000,4.42658,4.47632,4.27737,4.46637,3840.211640246,0
+BRN.US,D,20090827,000000,4.42658,4.42658,4.12816,4.32711,7960.8994709707,0
+BRN.US,D,20090828,000000,4.23758,4.27737,4.18784,4.19779,506.6666666712,0
+BRN.US,D,20090831,000000,4.07842,4.32711,4.04858,4.31716,11193.915344015,0
+BRN.US,D,20090901,000000,4.37684,4.47632,4.02868,4.17789,5126.98412703,0
+BRN.US,D,20090902,000000,4.11821,4.21768,4.11821,4.21768,201.05820106,0
+BRN.US,D,20090903,000000,4.42658,4.66532,4.32711,4.42658,14275.13227526,0
+BRN.US,D,20090904,000000,4.32711,4.41663,4.12816,4.22763,4021.1640212,0
+BRN.US,D,20090908,000000,4.37684,4.725,4.04858,4.44647,6333.33333339,0
+BRN.US,D,20090909,000000,4.05853,4.57579,4.05853,4.38679,1326.984126996,0
+BRN.US,D,20090910,000000,4.52605,4.57579,4.42658,4.57579,1844.7089947255,0
+BRN.US,D,20090911,000000,4.47632,4.62553,4.47632,4.52605,1507.93650795,0
+BRN.US,D,20090914,000000,4.47632,4.59568,4.32711,4.59568,2734.391534416,0
+BRN.US,D,20090915,000000,4.19779,4.66532,4.19779,4.57579,12922.010582126,0
+BRN.US,D,20090916,000000,4.57579,5.16268,4.57579,4.97368,34861.481481793,0
+BRN.US,D,20090917,000000,4.87421,5.27211,4.77474,5.14279,32070.793651081,0
+BRN.US,D,20090918,000000,5.14279,5.23232,5.09305,5.22237,4121.69312173,0
+BRN.US,D,20090921,000000,5.13284,5.13284,4.77474,5.07316,9664.8677249542,0
+BRN.US,D,20090923,000000,5.02342,5.07316,4.92395,4.93389,11129.576719676,0
+BRN.US,D,20090924,000000,4.87421,4.92395,4.52605,4.92395,13202.486772605,0
+BRN.US,D,20090925,000000,4.79463,4.87421,4.52605,4.52605,4912.8571429011,0
+BRN.US,D,20090928,000000,4.42658,4.62553,4.02868,4.57579,12917.989418105,0
+BRN.US,D,20090929,000000,4.62553,4.82447,4.42658,4.47632,2111.11111113,0
+BRN.US,D,20090930,000000,4.37684,4.47632,4.32711,4.32711,804.23280424,0
+BRN.US,D,20091001,000000,4.29726,4.42658,4.22763,4.32711,5177.248677295,0
+BRN.US,D,20091002,000000,4.17789,4.57579,4.17789,4.22763,1005.2910053,0
+BRN.US,D,20091005,000000,4.17789,4.32711,4.17789,4.27737,1256.613756625,0
+BRN.US,D,20091006,000000,4.32711,4.47632,4.22763,4.33705,1910.05291007,0
+BRN.US,D,20091007,000000,4.42658,4.47632,4.21768,4.35695,3990.0000000357,0
+BRN.US,D,20091008,000000,4.35695,4.75484,4.35695,4.58574,5845.7671958195,0
+BRN.US,D,20091009,000000,4.66532,4.93389,4.66532,4.87421,5599.470899521,0
+BRN.US,D,20091012,000000,5.17263,5.44121,5.07316,5.27211,23272.486772695,0
+BRN.US,D,20091013,000000,5.22237,5.22237,5.12289,5.21242,2412.69841272,0
+BRN.US,D,20091014,000000,5.23232,5.81921,5.23232,5.81921,10590.740740835,0
+BRN.US,D,20091015,000000,5.69984,5.71974,5.57053,5.70979,5455.7142857631,0
+BRN.US,D,20091016,000000,5.76947,5.76947,5.59042,5.62026,3847.2486772831,0
+BRN.US,D,20091019,000000,5.53074,5.61032,5.53074,5.61032,703.70370371,0
+BRN.US,D,20091020,000000,5.62026,5.62026,4.97368,5.07316,14890.370370504,0
+BRN.US,D,20091021,000000,5.12289,5.12289,4.97368,5.01347,944.973544982,0
+BRN.US,D,20091022,000000,4.97368,4.97368,4.56584,4.97368,7744.7619048312,0
+BRN.US,D,20091023,000000,4.81453,4.94384,4.76479,4.81453,3518.51851855,0
+BRN.US,D,20091026,000000,4.87421,4.92395,4.57579,4.60563,7278.306878372,0
+BRN.US,D,20091027,000000,4.62553,4.77474,4.62553,4.725,2664.021164045,0
+BRN.US,D,20091028,000000,4.57579,4.57579,4.37684,4.51611,11141.64021174,0
+BRN.US,D,20091029,000000,4.50616,4.57579,4.50616,4.54595,1206.34920636,0
+BRN.US,D,20091030,000000,4.52605,4.57579,4.38679,4.56584,1698.941798957,0
+BRN.US,D,20091102,000000,4.60563,4.70511,4.54595,4.54595,3518.51851855,0
+BRN.US,D,20091103,000000,4.37684,4.52605,4.37684,4.52605,4379.0476190868,0
+BRN.US,D,20091104,000000,4.46637,4.52605,4.37684,4.52605,1105.82010583,0
+BRN.US,D,20091105,000000,4.37684,4.44647,4.37684,4.44647,1105.82010583,0
+BRN.US,D,20091106,000000,4.56584,4.66532,4.52605,4.54595,3719.57671961,0
+BRN.US,D,20091109,000000,4.47632,4.47632,4.32711,4.42658,11606.084656188,0
+BRN.US,D,20091110,000000,4.42658,4.42658,4.22763,4.42658,9269.7883598713,0
+BRN.US,D,20091111,000000,4.30721,4.44647,4.17789,4.41663,6333.33333339,0
+BRN.US,D,20091112,000000,4.37684,4.76479,4.37684,4.62553,13182.380952499,0
+BRN.US,D,20091113,000000,4.65537,4.67526,4.17789,4.536,9148.14814823,0
+BRN.US,D,20091116,000000,4.47632,4.62553,4.44647,4.47632,5529.10052915,0
+BRN.US,D,20091117,000000,4.47632,4.52605,4.27737,4.47632,11680.476190581,0
+BRN.US,D,20091118,000000,4.37684,4.47632,4.27737,4.37684,4825.39682544,0
+BRN.US,D,20091119,000000,4.43653,4.43653,4.27737,4.27737,1407.40740742,0
+BRN.US,D,20091120,000000,4.29726,4.42658,4.27737,4.30721,2513.22751325,0
+BRN.US,D,20091123,000000,4.67526,4.67526,4.27737,4.33705,3588.888888921,0
+BRN.US,D,20091124,000000,4.32711,4.46637,4.27737,4.44647,1105.82010583,0
+BRN.US,D,20091125,000000,4.37684,4.47632,4.16795,4.36689,9076.7724868537,0
+BRN.US,D,20091127,000000,4.32711,4.32711,4.31716,4.32711,502.64550265,0
+BRN.US,D,20091130,000000,4.32711,4.37684,4.17789,4.32711,5895.0264550792,0
+BRN.US,D,20091201,000000,4.35695,4.46637,4.12816,4.39674,4322.75132279,0
+BRN.US,D,20091202,000000,4.18784,4.42658,4.18784,4.39674,8735.978836057,0
+BRN.US,D,20091203,000000,4.42658,4.46637,4.27737,4.38679,1809.52380954,0
+BRN.US,D,20091204,000000,4.42658,4.42658,4.27737,4.37684,1407.40740742,0
+BRN.US,D,20091207,000000,4.38679,4.47632,4.27737,4.42658,2462.962962985,0
+BRN.US,D,20091208,000000,4.32711,4.32711,4.12816,4.12816,5126.98412703,0
+BRN.US,D,20091209,000000,4.25747,4.32711,4.12816,4.19779,23115.661375868,0
+BRN.US,D,20091210,000000,4.21768,4.42658,4.07842,4.31716,12909.947090063,0
+BRN.US,D,20091211,000000,4.30721,4.31716,4.158,4.29726,26018.941799175,0
+BRN.US,D,20091214,000000,4.17789,4.29726,4.17789,4.23758,2839.9470899725,0
+BRN.US,D,20091215,000000,4.24753,4.33705,4.18784,4.31716,6721.3756614358,0
+BRN.US,D,20091216,000000,4.31716,4.47632,4.23758,4.32711,603.17460318,0
+BRN.US,D,20091217,000000,4.37684,4.46637,4.347,4.46637,2915.34391537,0
+BRN.US,D,20091218,000000,4.39674,4.52605,4.39674,4.51611,3116.40211643,0
+BRN.US,D,20091221,000000,4.82447,4.82447,4.52605,4.60563,5280.7936508409,0
+BRN.US,D,20091222,000000,4.62553,4.62553,4.33705,4.33705,6534.39153445,0
+BRN.US,D,20091223,000000,4.35695,4.46637,4.35695,4.38679,8746.03174611,0
+BRN.US,D,20091224,000000,4.39674,4.51611,4.29726,4.51611,2613.75661378,0
+BRN.US,D,20091228,000000,4.51611,4.57579,4.37684,4.48626,4051.322751359,0
+BRN.US,D,20091229,000000,4.42658,4.43653,4.33705,4.43653,2312.16931219,0
+BRN.US,D,20091230,000000,4.38679,4.47632,4.32711,4.37684,1708.99470901,0
+BRN.US,D,20091231,000000,4.32711,4.55589,4.22763,4.55589,5115.9259259717,0
+BRN.US,D,20100104,000000,4.62553,4.62553,4.37684,4.52605,16542.063492211,0
+BRN.US,D,20100105,000000,4.52605,4.52605,4.51611,4.52605,2061.8518518703,0
+BRN.US,D,20100106,000000,4.55589,4.57579,4.55589,4.57579,4272.486772525,0
+BRN.US,D,20100107,000000,4.57579,4.66532,4.57579,4.58574,3448.148148179,0
+BRN.US,D,20100108,000000,4.51611,4.57579,4.48626,4.57579,1825.6084656248,0
+BRN.US,D,20100111,000000,4.50616,4.536,4.42658,4.52605,3916.6137566488,0
+BRN.US,D,20100112,000000,4.55589,4.56584,4.28732,4.40668,4188.0423280798,0
+BRN.US,D,20100113,000000,4.35695,4.41663,4.27737,4.41663,1206.34920636,0
+BRN.US,D,20100114,000000,4.44647,4.51611,4.37684,4.46637,1407.40740742,0
+BRN.US,D,20100119,000000,4.46637,4.52605,4.29726,4.29726,3383.8095238398,0
+BRN.US,D,20100120,000000,4.22763,4.28732,4.07842,4.07842,3619.04761908,0
+BRN.US,D,20100121,000000,4.17789,4.17789,3.90932,3.97895,8042.3280424,0
+BRN.US,D,20100122,000000,3.97895,4.01874,3.93916,4.01874,3218.9417989706,0
+BRN.US,D,20100125,000000,4.01874,4.01874,3.97895,4.00879,1105.82010583,0
+BRN.US,D,20100126,000000,3.99884,4.06847,3.97895,4.02868,3619.04761908,0
+BRN.US,D,20100127,000000,3.99884,3.99884,2.48684,3.52137,48027.777778207,0
+BRN.US,D,20100128,000000,3.61089,3.85958,3.52137,3.81979,11299.470899572,0
+BRN.US,D,20100129,000000,3.78995,3.87947,3.77005,3.84963,6634.92063498,0
+BRN.US,D,20100201,000000,3.87947,3.97895,3.87947,3.87947,1105.82010583,0
+BRN.US,D,20100202,000000,3.92921,3.92921,3.78,3.87947,3267.195767225,0
+BRN.US,D,20100203,000000,3.92921,3.92921,3.91926,3.92921,703.70370371,0
+BRN.US,D,20100204,000000,3.91926,3.969,3.58105,3.62084,3920.63492067,0
+BRN.US,D,20100205,000000,3.68053,3.68053,3.48158,3.56116,2412.69841272,0
+BRN.US,D,20100208,000000,3.63079,3.63079,3.63079,3.63079,955.026455035,0
+BRN.US,D,20100209,000000,3.53132,3.63079,3.45174,3.63079,804.23280424,0
+BRN.US,D,20100210,000000,3.54126,3.57111,3.39205,3.57111,5281.7989418462,0
+BRN.US,D,20100211,000000,3.71037,3.78,3.71037,3.78,3518.51851855,0
+BRN.US,D,20100212,000000,3.82974,3.92921,3.78995,3.78995,3351.6402116702,0
+BRN.US,D,20100216,000000,3.87947,3.87947,3.53132,3.87947,1910.05291007,0
+BRN.US,D,20100217,000000,3.86953,4.16795,3.82974,3.82974,4669.5767196185,0
+BRN.US,D,20100218,000000,3.82974,3.82974,3.82974,3.82974,201.05820106,0
+BRN.US,D,20100219,000000,3.78,4.17789,3.73026,4.17789,3850.264550299,0
+BRN.US,D,20100222,000000,4.12816,4.12816,3.90932,4.05853,3076.190476218,0
+BRN.US,D,20100223,000000,4.11821,4.12816,4.06847,4.12816,1306.87830689,0
+BRN.US,D,20100225,000000,4.12816,4.32711,4.07842,4.17789,2312.16931219,0
+BRN.US,D,20100226,000000,4.12816,4.12816,3.969,3.97895,10153.43915353,0
+BRN.US,D,20100301,000000,3.89937,4.00879,3.89937,4.00879,2211.64021166,0
+BRN.US,D,20100302,000000,3.92921,4.07842,3.92921,4.07842,8536.9312170076,0
+BRN.US,D,20100303,000000,4.12816,4.16795,4.10826,4.11821,1005.2910053,0
+BRN.US,D,20100305,000000,3.92921,4.16795,3.92921,4.13811,4146.8253968625,0
+BRN.US,D,20100308,000000,4.24753,4.24753,3.97895,4.158,2860.0529100785,0
+BRN.US,D,20100309,000000,4.07842,4.07842,4.00879,4.04858,12284.656084766,0
+BRN.US,D,20100310,000000,3.99884,3.99884,3.99884,3.99884,100.52910053,0
+BRN.US,D,20100311,000000,4.06847,4.07842,3.97895,4.04858,8336.8783069529,0
+BRN.US,D,20100312,000000,4.16795,4.17789,4.12816,4.17789,1407.40740742,0
+BRN.US,D,20100315,000000,4.79463,4.79463,4.12816,4.13811,4934.9735450177,0
+BRN.US,D,20100316,000000,4.27737,4.37684,4.19779,4.30721,3317.46031749,0
+BRN.US,D,20100317,000000,4.16795,4.43653,4.16795,4.42658,8987.301587382,0
+BRN.US,D,20100318,000000,4.38679,4.41663,4.17789,4.35695,2312.16931219,0
+BRN.US,D,20100319,000000,4.22763,4.47632,4.02868,4.47632,4021.1640212,0
+BRN.US,D,20100322,000000,4.36689,4.43653,4.36689,4.42658,603.17460318,0
+BRN.US,D,20100323,000000,4.25747,4.47632,4.25747,4.37684,1960.317460335,0
+BRN.US,D,20100324,000000,4.27737,4.47632,4.26742,4.33705,1809.52380954,0
+BRN.US,D,20100325,000000,4.347,4.47632,4.26742,4.26742,1105.82010583,0
+BRN.US,D,20100326,000000,4.33705,4.347,4.24753,4.32711,2865.079365105,0
+BRN.US,D,20100330,000000,4.12816,4.28732,3.89937,4.27737,1206.34920636,0
+BRN.US,D,20100331,000000,4.22763,4.31716,4.22763,4.31716,1407.40740742,0
+BRN.US,D,20100401,000000,4.32711,4.32711,4.31716,4.32711,703.70370371,0
+BRN.US,D,20100405,000000,4.29726,4.32711,4.14805,4.26742,2653.968253992,0
+BRN.US,D,20100406,000000,4.20774,4.32711,4.20774,4.30721,1407.40740742,0
+BRN.US,D,20100407,000000,4.18784,4.22763,4.07842,4.07842,1809.52380954,0
+BRN.US,D,20100408,000000,4.31716,4.31716,4.17789,4.17789,2513.22751325,0
+BRN.US,D,20100409,000000,4.16795,4.17789,4.04858,4.17789,4473.544973585,0
+BRN.US,D,20100413,000000,4.17789,4.17789,4.17789,4.17789,603.17460318,0
+BRN.US,D,20100414,000000,4.32711,4.32711,4.32711,4.32711,402.11640212,0
+BRN.US,D,20100415,000000,4.32711,4.32711,4.32711,4.32711,175.9259259275,0
+BRN.US,D,20100416,000000,4.27737,4.46637,4.08837,4.27737,2915.34391537,0
+BRN.US,D,20100419,000000,4.27737,4.32711,4.19779,4.24753,17994.70899487,0
+BRN.US,D,20100420,000000,4.29726,4.29726,4.23758,4.24753,2111.11111113,0
+BRN.US,D,20100421,000000,4.24753,4.25747,4.17789,4.24753,4825.39682544,0
+BRN.US,D,20100422,000000,4.21768,4.22763,4.21768,4.22763,1105.82010583,0
+BRN.US,D,20100423,000000,4.32711,4.47632,4.22763,4.28732,6369.5238095808,0
+BRN.US,D,20100426,000000,4.32711,4.47632,4.31716,4.32711,1047.5132275226,0
+BRN.US,D,20100427,000000,4.32711,4.33705,4.31716,4.32711,3719.57671961,0
+BRN.US,D,20100428,000000,4.36689,4.36689,4.31716,4.33705,5818.6243386764,0
+BRN.US,D,20100429,000000,4.37684,4.47632,4.347,4.40668,2312.16931219,0
+BRN.US,D,20100430,000000,4.41663,4.41663,4.36689,4.37684,6918.4126984746,0
+BRN.US,D,20100503,000000,4.41663,4.43653,4.40668,4.43653,502.64550265,0
+BRN.US,D,20100504,000000,4.46637,4.46637,4.37684,4.39674,5659.788359839,0
+BRN.US,D,20100505,000000,4.42658,4.42658,4.37684,4.39674,4775.132275175,0
+BRN.US,D,20100506,000000,4.39674,4.39674,4.37684,4.37684,3431.0582010889,0
+BRN.US,D,20100507,000000,4.37684,4.37684,4.10826,4.12816,6415.7671958246,0
+BRN.US,D,20100510,000000,4.17789,4.17789,3.92921,4.02868,3518.51851855,0
+BRN.US,D,20100511,000000,3.97895,4.05853,3.97895,4.05853,1990.476190494,0
+BRN.US,D,20100512,000000,3.97895,4.11821,3.87947,4.10826,18698.41269858,0
+BRN.US,D,20100513,000000,3.97895,3.97895,3.88942,3.90932,3237.037037066,0
+BRN.US,D,20100514,000000,3.97895,4.07842,3.78,3.78,22516.507936709,0
+BRN.US,D,20100517,000000,3.87947,3.87947,3.78995,3.82974,6102.116402171,0
+BRN.US,D,20100518,000000,3.87947,4.05853,3.73026,3.82974,36203.544973869,0
+BRN.US,D,20100519,000000,3.87947,4.02868,3.87947,3.97895,10717.407407503,0
+BRN.US,D,20100520,000000,3.87947,3.87947,3.68053,3.73026,13356.296296416,0
+BRN.US,D,20100521,000000,3.82974,4.02868,3.78,3.78,22066.137566335,0
+BRN.US,D,20100524,000000,3.73026,3.81979,3.55121,3.70042,15083.386243521,0
+BRN.US,D,20100525,000000,3.63079,3.64074,3.55121,3.58105,9366.2962963801,0
+BRN.US,D,20100526,000000,3.63079,3.63079,3.48158,3.60095,6634.92063498,0
+BRN.US,D,20100527,000000,3.73026,3.73026,3.54126,3.66063,3820.10582014,0
+BRN.US,D,20100528,000000,3.591,3.591,3.58105,3.591,301.58730159,0
+BRN.US,D,20100601,000000,3.24284,3.49153,3.24284,3.41195,12895.873015988,0
+BRN.US,D,20100602,000000,3.37216,3.37216,3.16326,3.213,28146.137566389,0
+BRN.US,D,20100603,000000,3.26274,3.32242,3.12347,3.213,58121.904762425,0
+BRN.US,D,20100604,000000,3.16326,3.23289,2.99416,3.08368,13111.005291123,0
+BRN.US,D,20100607,000000,3.08368,3.12347,2.89468,2.99416,39849.735450092,0
+BRN.US,D,20100608,000000,2.98421,3.024,2.94442,2.94442,47047.61904804,0
+BRN.US,D,20100609,000000,2.94442,3.06379,2.94442,2.97426,83901.587302338,0
+BRN.US,D,20100610,000000,3.18316,3.33237,3.08368,3.13342,5893.0158730686,0
+BRN.US,D,20100611,000000,3.23289,3.28263,3.16326,3.18316,2965.608465635,0
+BRN.US,D,20100614,000000,3.08368,3.13342,2.93447,3.12347,9308.994709078,0
+BRN.US,D,20100615,000000,3.08368,3.18316,3.08368,3.18316,6685.185185245,0
+BRN.US,D,20100616,000000,3.18316,3.18316,3.09363,3.09363,7986.0317461032,0
+BRN.US,D,20100617,000000,3.13342,3.18316,3.09363,3.13342,10656.08465618,0
+BRN.US,D,20100618,000000,3.13342,3.73026,3.08368,3.73026,5143.0687831148,0
+BRN.US,D,20100621,000000,3.29258,3.46168,3.18316,3.24284,18296.29629646,0
+BRN.US,D,20100622,000000,3.24284,3.24284,3.08368,3.14337,3416.9841270147,0
+BRN.US,D,20100623,000000,3.11353,3.16326,2.96432,3.06379,2412.69841272,0
+BRN.US,D,20100624,000000,3.024,3.06379,2.93447,2.97426,4624.33862438,0
+BRN.US,D,20100625,000000,3.024,3.06379,2.90463,3.024,4091.534391571,0
+BRN.US,D,20100628,000000,3.05384,3.05384,2.98421,2.98421,2990.7407407675,0
+BRN.US,D,20100629,000000,2.92453,2.97426,2.835,2.95437,7579.894179962,0
+BRN.US,D,20100630,000000,2.94442,2.95437,2.74547,2.85489,10279.100529192,0
+BRN.US,D,20100701,000000,2.93447,2.94442,2.80516,2.80516,9550.26455035,0
+BRN.US,D,20100702,000000,2.78526,2.78526,2.78526,2.78526,804.23280424,0
+BRN.US,D,20100706,000000,2.77532,2.88474,2.77532,2.88474,2261.904761925,0
+BRN.US,D,20100707,000000,2.88474,2.97426,2.88474,2.97426,3697.4603174934,0
+BRN.US,D,20100708,000000,3.10358,3.10358,2.88474,2.90463,17323.17460333,0
+BRN.US,D,20100709,000000,2.92453,2.92453,2.835,2.835,1105.82010583,0
+BRN.US,D,20100712,000000,2.835,2.835,2.835,2.835,301.58730159,0
+BRN.US,D,20100713,000000,2.89468,3.09363,2.73553,2.97426,23423.28042349,0
+BRN.US,D,20100715,000000,2.90463,2.93447,2.87479,2.92453,2111.11111113,0
+BRN.US,D,20100716,000000,2.835,2.87479,2.835,2.835,1859.788359805,0
+BRN.US,D,20100719,000000,2.96432,2.96432,2.96432,2.96432,804.23280424,0
+BRN.US,D,20100720,000000,2.88474,2.89468,2.88474,2.88474,7439.15343922,0
+BRN.US,D,20100721,000000,2.93447,2.93447,2.90463,2.90463,4322.75132279,0
+BRN.US,D,20100722,000000,2.98421,2.98421,2.98421,2.98421,201.05820106,0
+BRN.US,D,20100726,000000,2.80516,2.92453,2.72558,2.835,42587.142857524,0
+BRN.US,D,20100727,000000,2.86484,2.86484,2.86484,2.86484,100.52910053,0
+BRN.US,D,20100728,000000,2.56642,2.88474,2.56642,2.79521,5227.51322756,0
+BRN.US,D,20100729,000000,2.94442,2.94442,2.77532,2.835,11953.915344022,0
+BRN.US,D,20100730,000000,2.835,2.835,2.79521,2.835,4523.80952385,0
+BRN.US,D,20100802,000000,2.88474,2.88474,2.835,2.835,1613.4920635065,0
+BRN.US,D,20100803,000000,2.77532,2.84495,2.63605,2.75542,17584.550264708,0
+BRN.US,D,20100804,000000,2.81511,2.98421,2.78526,2.98421,13798.624338748,0
+BRN.US,D,20100805,000000,3.03395,3.18316,2.94442,3.18316,16392.275132422,0
+BRN.US,D,20100806,000000,3.16326,3.18316,3.09363,3.18316,2872.1164021421,0
+BRN.US,D,20100809,000000,3.12347,3.15332,3.01405,3.05384,2915.34391537,0
+BRN.US,D,20100811,000000,2.98421,3.09363,2.97426,3.01405,8343.91534399,0
+BRN.US,D,20100812,000000,2.97426,3.07374,2.87479,2.98421,8846.56084664,0
+BRN.US,D,20100813,000000,2.93447,2.93447,2.77532,2.78526,4423.28042332,0
+BRN.US,D,20100816,000000,2.85489,2.87479,2.835,2.835,502.64550265,0
+BRN.US,D,20100817,000000,2.84495,2.93447,2.835,2.93447,8203.174603248,0
+BRN.US,D,20100818,000000,2.92453,2.94442,2.85489,2.93447,1507.93650795,0
+BRN.US,D,20100819,000000,2.93447,2.93447,2.88474,2.88474,1708.99470901,0
+BRN.US,D,20100820,000000,2.90463,2.93447,2.87479,2.89468,6080.0000000544,0
+BRN.US,D,20100823,000000,2.94442,2.94442,2.93447,2.94442,1156.084656095,0
+BRN.US,D,20100824,000000,2.94442,2.94442,2.88474,2.88474,1608.46560848,0
+BRN.US,D,20100825,000000,2.80516,2.835,2.79521,2.835,1960.317460335,0
+BRN.US,D,20100826,000000,2.88474,2.88474,2.835,2.835,502.64550265,0
+BRN.US,D,20100827,000000,2.835,2.835,2.835,2.835,1608.46560848,0
+BRN.US,D,20100830,000000,2.79521,2.84495,2.78526,2.84495,1809.52380954,0
+BRN.US,D,20100831,000000,2.90463,2.91458,2.835,2.84495,3518.51851855,0
+BRN.US,D,20100901,000000,2.88474,2.88474,2.88474,2.88474,603.17460318,0
+BRN.US,D,20100902,000000,2.78526,2.88474,2.78526,2.86484,2543.386243409,0
+BRN.US,D,20100903,000000,2.88474,2.89468,2.88474,2.89468,4865.608465652,0
+BRN.US,D,20100907,000000,2.835,2.86484,2.82505,2.86484,4710.7936508358,0
+BRN.US,D,20100908,000000,2.78526,2.84495,2.67584,2.84495,2607.7248677482,0
+BRN.US,D,20100909,000000,2.81511,2.85489,2.78526,2.81511,4013.1216931576,0
+BRN.US,D,20100910,000000,2.80516,2.88474,2.80516,2.87479,1256.613756625,0
+BRN.US,D,20100913,000000,2.835,2.90463,2.79521,2.86484,6986.772486835,0
+BRN.US,D,20100914,000000,2.88474,2.88474,2.76537,2.79521,3290.3174603469,0
+BRN.US,D,20100915,000000,2.88474,2.88474,2.60621,2.73553,8903.8624339421,0
+BRN.US,D,20100916,000000,2.78526,2.78526,2.77532,2.78526,1507.93650795,0
+BRN.US,D,20100917,000000,2.78526,2.88474,2.78526,2.88474,3344.6031746331,0
+BRN.US,D,20100920,000000,2.91458,2.91458,2.81511,2.85489,18519.470899637,0
+BRN.US,D,20100921,000000,2.85489,2.88474,2.835,2.835,4483.597883638,0
+BRN.US,D,20100922,000000,2.87479,2.88474,2.73553,2.85489,1507.93650795,0
+BRN.US,D,20100923,000000,2.835,2.835,2.78526,2.78526,2458.9417989638,0
+BRN.US,D,20100924,000000,2.78526,2.88474,2.68579,2.88474,3522.5396825712,0
+BRN.US,D,20100927,000000,2.646,2.835,2.646,2.835,7087.301587365,0
+BRN.US,D,20100928,000000,2.835,3.08368,2.835,2.99416,8207.1957672692,0
+BRN.US,D,20100929,000000,3.024,3.32242,3.024,3.10358,14375.66137579,0
+BRN.US,D,20100930,000000,3.024,3.213,3.024,3.19311,11359.78835989,0
+BRN.US,D,20101001,000000,3.23289,3.58105,3.18316,3.45174,15884.603174745,0
+BRN.US,D,20101004,000000,3.56116,3.56116,3.42189,3.46168,9057.671957753,0
+BRN.US,D,20101005,000000,3.50147,3.58105,3.38211,3.43184,8888.7830688626,0
+BRN.US,D,20101006,000000,3.44179,3.63079,3.43184,3.44179,3116.40211643,0
+BRN.US,D,20101007,000000,3.33237,3.37216,3.20305,3.23289,3723.5978836312,0
+BRN.US,D,20101008,000000,3.23289,3.48158,3.23289,3.34232,8953.1216932018,0
+BRN.US,D,20101011,000000,3.34232,3.34232,3.23289,3.23289,697.6719576782,0
+BRN.US,D,20101012,000000,3.34232,3.34232,3.08368,3.18316,3920.63492067,0
+BRN.US,D,20101013,000000,3.09363,3.18316,3.024,3.18316,10569.629629724,0
+BRN.US,D,20101014,000000,3.18316,3.18316,3.18316,3.18316,201.05820106,0
+BRN.US,D,20101015,000000,3.12347,3.18316,3.024,3.18316,1708.99470901,0
+BRN.US,D,20101018,000000,3.13342,3.17321,3.13342,3.17321,1105.82010583,0
+BRN.US,D,20101019,000000,3.07374,3.16326,3.06379,3.08368,3116.40211643,0
+BRN.US,D,20101020,000000,2.90463,3.08368,2.90463,3.08368,24126.9841272,0
+BRN.US,D,20101021,000000,3.08368,3.08368,3.03395,3.03395,251.322751325,0
+BRN.US,D,20101022,000000,3.13342,3.13342,3.13342,3.13342,100.52910053,0
+BRN.US,D,20101025,000000,3.04389,3.04389,2.98421,3.03395,2111.11111113,0
+BRN.US,D,20101026,000000,2.98421,2.98421,2.98421,2.98421,100.52910053,0
+BRN.US,D,20101027,000000,2.89468,3.00411,2.88474,2.98421,32246.719577008,0
+BRN.US,D,20101028,000000,3.03395,3.06379,2.96432,3.01405,3920.63492067,0
+BRN.US,D,20101029,000000,2.96432,3.03395,2.88474,3.024,2814.81481484,0
+BRN.US,D,20101101,000000,3.03395,3.03395,3.01405,3.01405,3116.40211643,0
+BRN.US,D,20101102,000000,2.98421,2.98421,2.97426,2.97426,3116.40211643,0
+BRN.US,D,20101103,000000,3.03395,3.03395,3.03395,3.03395,1105.82010583,0
+BRN.US,D,20101104,000000,3.13342,3.28263,2.98421,3.10358,8253.439153513,0
+BRN.US,D,20101105,000000,3.14337,3.33237,3.08368,3.17321,6252.910052966,0
+BRN.US,D,20101108,000000,3.08368,3.09363,3.07374,3.08368,7740.74074081,0
+BRN.US,D,20101109,000000,3.12347,3.12347,2.98421,2.99416,15179.89418003,0
+BRN.US,D,20101110,000000,3.00411,3.00411,2.93447,2.96432,4222.22222226,0
+BRN.US,D,20101111,000000,2.98421,3.03395,2.98421,3.03395,4724.86772491,0
+BRN.US,D,20101112,000000,2.98421,2.98421,2.89468,2.98421,11962.96296307,0
+BRN.US,D,20101115,000000,2.98421,2.98421,2.98421,2.98421,1407.40740742,0
+BRN.US,D,20101116,000000,2.98421,3.08368,2.93447,3.04389,49983.068783516,0
+BRN.US,D,20101117,000000,3.01405,3.08368,3.01405,3.01405,7740.74074081,0
+BRN.US,D,20101118,000000,2.98421,3.06379,2.89468,3.06379,8142.85714293,0
+BRN.US,D,20101119,000000,3.03395,3.03395,2.88474,2.90463,7383.8624339285,0
+BRN.US,D,20101122,000000,3.10358,3.10358,2.93447,2.96432,3166.666666695,0
+BRN.US,D,20101123,000000,2.97426,3.17321,2.93447,3.13342,7978.9947090661,0
+BRN.US,D,20101124,000000,2.91458,3.08368,2.70568,3.03395,9635.7142858005,0
+BRN.US,D,20101129,000000,3.00411,3.00411,2.98421,2.98421,2657.9894180132,0
+BRN.US,D,20101130,000000,3.03395,3.213,2.94442,3.06379,3478.306878338,0
+BRN.US,D,20101201,000000,3.12347,3.12347,2.95437,2.98421,6645.9788360383,0
+BRN.US,D,20101202,000000,3.19311,3.19311,3.08368,3.08368,1608.46560848,0
+BRN.US,D,20101203,000000,3.03395,3.13342,3.03395,3.03395,3216.93121696,0
+BRN.US,D,20101206,000000,3.06379,3.08368,2.98421,3.03395,7417.0370371034,0
+BRN.US,D,20101207,000000,2.96432,3.01405,2.96432,2.98421,10135.343915435,0
+BRN.US,D,20101208,000000,2.95437,3.03395,2.835,3.03395,9688.9947090814,0
+BRN.US,D,20101209,000000,3.05384,3.23289,3.05384,3.08368,5026.4550265,0
+BRN.US,D,20101210,000000,3.08368,3.13342,3.04389,3.13342,12291.693121803,0
+BRN.US,D,20101213,000000,3.13342,3.31247,3.01405,3.15332,13551.322751444,0
+BRN.US,D,20101214,000000,3.024,3.09363,2.93447,2.97426,13830.793650917,0
+BRN.US,D,20101215,000000,3.10358,3.13342,2.98421,3.03395,16167.089947235,0
+BRN.US,D,20101216,000000,3.05384,3.05384,2.98421,2.99416,4775.132275175,0
+BRN.US,D,20101217,000000,2.99416,3.18316,2.99416,3.17321,5529.10052915,0
+BRN.US,D,20101220,000000,3.03395,3.13342,3.03395,3.05384,16532.010582158,0
+BRN.US,D,20101221,000000,3.07374,3.16326,3.03395,3.16326,4805.291005334,0
+BRN.US,D,20101222,000000,3.18316,3.20305,3.13342,3.20305,9877.9894180778,0
+BRN.US,D,20101223,000000,3.213,3.23289,3.05384,3.13342,7087.301587365,0
+BRN.US,D,20101227,000000,3.18316,3.23289,3.18316,3.23289,5529.10052915,0
+BRN.US,D,20101228,000000,3.23289,3.39205,3.213,3.37216,13404.55026467,0
+BRN.US,D,20101229,000000,3.37216,3.67058,3.37216,3.60095,15193.968254104,0
+BRN.US,D,20101230,000000,3.54126,3.60095,3.49153,3.60095,13028.571428688,0
+BRN.US,D,20101231,000000,3.57111,3.64074,3.46168,3.60095,5635.6613757118,0
+BRN.US,D,20110103,000000,3.72032,4.30721,3.68053,4.30721,26841.26984151,0
+BRN.US,D,20110104,000000,4.22763,4.35695,4.17789,4.35695,26803.068783309,0
+BRN.US,D,20110105,000000,4.35695,4.74489,4.22763,4.63547,13571.42857155,0
+BRN.US,D,20110106,000000,4.536,4.60563,4.48626,4.49621,3558.730158762,0
+BRN.US,D,20110107,000000,4.49621,4.74489,4.32711,4.71505,26892.53968278,0
+BRN.US,D,20110110,000000,4.73495,5.02342,4.73495,4.93389,17084.920635074,0
+BRN.US,D,20110111,000000,5.07316,6.03805,4.85432,6.03805,43170.211640598,0
+BRN.US,D,20110112,000000,6.20716,7.88826,6.13753,7.88826,219062.96296492,0
+BRN.US,D,20110113,000000,7.749,8.96258,7.749,8.89295,307631.11111386,0
+BRN.US,D,20110114,000000,8.85316,8.85316,6.34642,7.21184,363680.10582336,0
+BRN.US,D,20110118,000000,7.182,7.39089,6.66474,7.31132,89101.957672755,0
+BRN.US,D,20110119,000000,7.29142,7.33121,6.83384,7.06263,24387.354497573,0
+BRN.US,D,20110120,000000,6.91342,6.91342,5.74958,6.30663,145146.93121823,0
+BRN.US,D,20110121,000000,6.16737,6.30663,5.27211,5.89879,150818.78307013,0
+BRN.US,D,20110124,000000,5.71974,6.36632,5.71974,6.31658,40346.34920671,0
+BRN.US,D,20110125,000000,6.36632,7.31132,6.36632,7.21184,71875.291005934,0
+BRN.US,D,20110126,000000,7.25163,7.31132,6.76421,7.13226,54250.529101014,0
+BRN.US,D,20110127,000000,7.06263,7.06263,6.21711,6.43595,86075.026455797,0
+BRN.US,D,20110128,000000,6.37626,6.58516,6.06789,6.52547,60841.216931761,0
+BRN.US,D,20110131,000000,6.70453,7.70921,6.57521,7.45058,93548.359789197,0
+BRN.US,D,20110201,000000,8.05737,8.05737,7.21184,7.38095,34922.804233117,0
+BRN.US,D,20110202,000000,7.38095,7.44063,7.31132,7.371,11855.396825503,0
+BRN.US,D,20110203,000000,7.40084,7.41079,7.26158,7.31132,34567.936508246,0
+BRN.US,D,20110204,000000,7.26158,7.41079,7.26158,7.38095,23913.862434076,0
+BRN.US,D,20110207,000000,7.36105,7.371,7.32126,7.36105,12761.164021278,0
+BRN.US,D,20110208,000000,7.371,7.44063,7.32126,7.44063,20738.148148334,0
+BRN.US,D,20110209,000000,7.27153,7.32126,6.97311,7.17205,19376.984127157,0
+BRN.US,D,20110210,000000,7.16211,7.21184,6.615,6.71447,37488.306878642,0
+BRN.US,D,20110211,000000,6.72442,6.72442,6.28674,6.37626,56441.058201563,0
+BRN.US,D,20110214,000000,5.83911,6.25689,5.83911,6.20716,24395.396825615,0
+BRN.US,D,20110215,000000,6.19721,6.31658,6.11763,6.22705,11168.783068883,0
+BRN.US,D,20110216,000000,6.33647,6.615,6.31658,6.50558,20290.793650975,0
+BRN.US,D,20110217,000000,6.64484,6.96316,6.64484,6.83384,16804.444444595,0
+BRN.US,D,20110218,000000,6.84379,6.993,6.66474,6.94326,18728.571428739,0
+BRN.US,D,20110222,000000,7.06263,7.06263,6.85374,6.96316,37664.23280457,0
+BRN.US,D,20110223,000000,7.06263,7.85842,7.01289,7.63958,102166.71957763,0
+BRN.US,D,20110224,000000,7.68932,7.95789,7.24168,7.24168,96215.396826258,0
+BRN.US,D,20110225,000000,7.24168,7.43068,7.24168,7.41079,22495.396825598,0
+BRN.US,D,20110228,000000,7.44063,7.63958,7.30137,7.50032,17747.407407566,0
+BRN.US,D,20110301,000000,7.63958,7.63958,7.17205,7.58984,20911.058201245,0
+BRN.US,D,20110302,000000,7.57989,7.75895,7.30137,7.54011,19879.629629807,0
+BRN.US,D,20110303,000000,7.56,7.56,7.10242,7.44063,27534.920635167,0
+BRN.US,D,20110304,000000,7.23174,7.38095,7.22179,7.31132,9410.5291006133,0
+BRN.US,D,20110307,000000,7.15216,7.44063,7.15216,7.31132,3644.1798942125,0
+BRN.US,D,20110308,000000,7.44063,7.44063,7.28147,7.34116,13973.54497367,0
+BRN.US,D,20110309,000000,7.182,7.52021,7.182,7.371,15300.529100666,0
+BRN.US,D,20110310,000000,7.34116,7.43068,7.21184,7.24168,5602.4867725369,0
+BRN.US,D,20110311,000000,7.00295,7.04274,6.615,7.00295,18009.788359949,0
+BRN.US,D,20110314,000000,6.90347,6.96316,6.72442,6.96316,14314.338624467,0
+BRN.US,D,20110315,000000,6.75426,6.88358,6.70453,6.77416,28405.502645757,0
+BRN.US,D,20110316,000000,6.67468,6.83384,6.58516,6.67468,15863.492063634,0
+BRN.US,D,20110317,000000,6.96316,6.96316,6.78411,6.87363,5918.1481482011,0
+BRN.US,D,20110318,000000,6.93332,7.05268,6.91342,7.01289,6052.8571429113,0
+BRN.US,D,20110321,000000,7.06263,7.09247,7.01289,7.06263,9273.8095238925,0
+BRN.US,D,20110322,000000,7.25163,7.25163,7.04274,7.06263,7500.4761905433,0
+BRN.US,D,20110323,000000,7.06263,7.08253,6.993,7.00295,5912.1164021693,0
+BRN.US,D,20110324,000000,6.97311,7.03279,6.615,6.82389,19160.846561018,0
+BRN.US,D,20110325,000000,6.96316,7.23174,6.89353,7.08253,21699.2063494,0
+BRN.US,D,20110328,000000,7.05268,7.22179,7.05268,7.15216,5820.634920687,0
+BRN.US,D,20110329,000000,7.16211,7.16211,7.11237,7.13226,10183.597883689,0
+BRN.US,D,20110330,000000,7.15216,7.28147,7.05268,7.07258,10766.666666763,0
+BRN.US,D,20110331,000000,7.17205,7.22179,7.07258,7.20189,17403.597883754,0
+BRN.US,D,20110401,000000,7.13226,7.70921,7.13226,7.68932,17485.026455183,0
+BRN.US,D,20110404,000000,7.60974,7.62963,7.52021,7.56,3316.4550264847,0
+BRN.US,D,20110405,000000,7.68932,7.68932,7.51026,7.68932,16486.77248692,0
+BRN.US,D,20110406,000000,7.56,7.68932,7.56,7.68932,5214.4444444911,0
+BRN.US,D,20110407,000000,7.52021,7.63958,7.46053,7.62963,5410.4761905246,0
+BRN.US,D,20110408,000000,7.63958,7.66942,7.43068,7.48042,11068.253968353,0
+BRN.US,D,20110411,000000,7.56,7.58984,7.32126,7.32126,5331.0582011059,0
+BRN.US,D,20110412,000000,7.28147,7.30137,7.04274,7.08253,10339.41798951,0
+BRN.US,D,20110413,000000,7.14221,7.14221,6.63489,6.73437,44188.571428967,0
+BRN.US,D,20110414,000000,6.804,6.81395,6.55532,6.58516,37138.465608798,0
+BRN.US,D,20110415,000000,6.64484,7.01289,6.64484,6.83384,15818.253968395,0
+BRN.US,D,20110418,000000,6.84379,6.86368,6.63489,6.71447,3820.10582014,0
+BRN.US,D,20110419,000000,6.91342,6.91342,6.56526,6.71447,17029.629629782,0
+BRN.US,D,20110420,000000,6.85374,6.85374,6.66474,6.73437,8703.8095238874,0
+BRN.US,D,20110421,000000,6.86368,6.86368,6.54537,6.55532,12953.17460329,0
+BRN.US,D,20110425,000000,6.51553,6.64484,6.51553,6.54537,6016.6666667205,0
+BRN.US,D,20110426,000000,6.51553,6.56526,6.46579,6.46579,2797.7248677499,0
+BRN.US,D,20110427,000000,6.31658,6.71447,6.31658,6.71447,6566.5608466196,0
+BRN.US,D,20110428,000000,6.76421,6.81395,6.67468,6.81395,15330.687830825,0
+BRN.US,D,20110429,000000,6.87363,6.91342,6.73437,6.81395,2915.34391537,0
+BRN.US,D,20110502,000000,6.78411,6.90347,6.73437,6.73437,18768.783068951,0
+BRN.US,D,20110503,000000,6.72442,6.73437,6.67468,6.68463,13842.857142981,0
+BRN.US,D,20110504,000000,6.77416,6.77416,6.615,6.68463,21136.243386432,0
+BRN.US,D,20110505,000000,6.57521,6.60505,6.38621,6.57521,13090.899471017,0
+BRN.US,D,20110506,000000,6.615,6.615,6.51553,6.52547,2390.5820106034,0
+BRN.US,D,20110509,000000,6.57521,6.57521,6.39616,6.51553,2834.920634946,0
+BRN.US,D,20110510,000000,6.46579,6.56526,6.46579,6.46579,1105.82010583,0
+BRN.US,D,20110511,000000,6.46579,6.60505,6.38621,6.43595,2211.64021166,0
+BRN.US,D,20110512,000000,6.40611,6.40611,6.36632,6.39616,6940.5291005912,0
+BRN.US,D,20110513,000000,6.36632,6.43595,6.31658,6.34642,2865.079365105,0
+BRN.US,D,20110516,000000,6.33647,6.615,6.31658,6.615,8256.4550265289,0
+BRN.US,D,20110517,000000,6.53542,6.70453,6.53542,6.65479,5328.04232809,0
+BRN.US,D,20110518,000000,6.66474,6.95321,6.58516,6.72442,6150.3703704254,0
+BRN.US,D,20110519,000000,6.69458,6.74432,6.58516,6.73437,1859.788359805,0
+BRN.US,D,20110520,000000,6.77416,6.79405,6.60505,6.68463,1608.46560848,0
+BRN.US,D,20110523,000000,6.63489,6.65479,6.40611,6.49563,11736.772486877,0
+BRN.US,D,20110524,000000,6.45584,6.64484,6.45584,6.62495,13144.179894297,0
+BRN.US,D,20110525,000000,6.615,6.64484,6.57521,6.62495,2560.4761904991,0
+BRN.US,D,20110526,000000,6.56526,6.58516,6.50558,6.55532,5816.6137566658,0
+BRN.US,D,20110527,000000,6.52547,6.58516,6.46579,6.58516,3216.93121696,0
+BRN.US,D,20110531,000000,6.58516,6.62495,6.40611,6.40611,5370.2645503126,0
+BRN.US,D,20110601,000000,6.41605,6.53542,6.36632,6.51553,4856.5608466043,0
+BRN.US,D,20110602,000000,6.45584,6.54537,6.44589,6.45584,8522.8571429334,0
+BRN.US,D,20110603,000000,6.48568,6.59511,6.36632,6.44589,2914.3386243647,0
+BRN.US,D,20110606,000000,6.426,6.46579,6.30663,6.426,6248.8888889448,0
+BRN.US,D,20110607,000000,6.21711,6.41605,6.21711,6.39616,6896.296296358,0
+BRN.US,D,20110608,000000,6.18726,6.34642,6.18726,6.34642,13068.7830689,0
+BRN.US,D,20110609,000000,6.36632,6.67468,6.36632,6.67468,5830.68783074,0
+BRN.US,D,20110610,000000,6.53542,6.55532,6.38621,6.55532,1950.264550282,0
+BRN.US,D,20110613,000000,6.47574,6.47574,6.14747,6.17732,6041.798941853,0
+BRN.US,D,20110614,000000,6.21711,6.36632,6.01816,6.36632,129057.2486784,0
+BRN.US,D,20110615,000000,6.32653,6.32653,6.08779,6.237,3116.40211643,0
+BRN.US,D,20110616,000000,6.19721,6.19721,5.91868,5.96842,6745.502645563,0
+BRN.US,D,20110617,000000,5.93858,6.05795,5.91868,5.97837,4262.433862472,0
+BRN.US,D,20110620,000000,5.97837,5.97837,5.56058,5.70979,22676.349206552,0
+BRN.US,D,20110621,000000,5.78937,5.78937,5.50089,5.65011,10403.75661385,0
+BRN.US,D,20110622,000000,5.70979,5.77942,5.57053,5.76947,6157.4074074625,0
+BRN.US,D,20110623,000000,5.67,5.67,5.57053,5.63021,1608.46560848,0
+BRN.US,D,20110624,000000,5.65011,5.65011,5.47105,5.47105,3124.4444444724,0
+BRN.US,D,20110627,000000,5.47105,5.47105,4.88416,5.28205,7579.894179962,0
+BRN.US,D,20110628,000000,5.27211,5.28205,5.24226,5.28205,904.76190477,0
+BRN.US,D,20110629,000000,5.31189,5.31189,5.16268,5.16268,4570.0529100938,0
+BRN.US,D,20110630,000000,5.103,5.22237,5.103,5.12289,1105.82010583,0
+BRN.US,D,20110701,000000,4.87421,5.17263,4.87421,5.00353,20804.497354683,0
+BRN.US,D,20110705,000000,4.94384,5.13284,4.75484,4.92395,5879.9470899997,0
+BRN.US,D,20110706,000000,4.82447,4.97368,4.725,4.88416,7606.0317460998,0
+BRN.US,D,20110707,000000,5.00353,5.04332,4.86426,4.92395,5830.68783074,0
+BRN.US,D,20110708,000000,4.94384,4.97368,4.84437,4.97368,2814.81481484,0
+BRN.US,D,20110711,000000,4.84437,4.93389,4.82447,4.93389,1181.2169312275,0
+BRN.US,D,20110712,000000,4.95379,4.97368,4.92395,4.97368,1608.46560848,0
+BRN.US,D,20110713,000000,4.83442,4.83442,4.77474,4.82447,6107.1428571975,0
+BRN.US,D,20110714,000000,4.82447,4.83442,4.77474,4.77474,12566.13756625,0
+BRN.US,D,20110715,000000,4.77474,4.82447,4.67526,4.78468,9047.6190477,0
+BRN.US,D,20110718,000000,4.83442,4.97368,4.78468,4.78468,7238.09523816,0
+BRN.US,D,20110719,000000,4.77474,4.77474,4.62553,4.71505,3519.5238095553,0
+BRN.US,D,20110720,000000,4.67526,4.77474,4.62553,4.62553,3608.994709027,0
+BRN.US,D,20110721,000000,4.73495,4.76479,4.73495,4.76479,301.58730159,0
+BRN.US,D,20110722,000000,4.83442,4.83442,4.725,4.73495,1206.34920636,0
+BRN.US,D,20110725,000000,4.725,4.725,4.50616,4.55589,4356.9312169702,0
+BRN.US,D,20110726,000000,4.48626,4.58574,4.47632,4.52605,7666.3492064178,0
+BRN.US,D,20110727,000000,4.48626,4.55589,4.42658,4.47632,3769.841269875,0
+BRN.US,D,20110728,000000,4.37684,4.55589,4.24753,4.36689,2312.16931219,0
+BRN.US,D,20110729,000000,4.25747,4.46637,4.158,4.45642,4373.015873055,0
+BRN.US,D,20110801,000000,4.33705,4.41663,4.05853,4.19779,13380.423280543,0
+BRN.US,D,20110802,000000,4.12816,4.26742,4.07842,4.158,12851.640211755,0
+BRN.US,D,20110803,000000,4.08837,4.19779,3.97895,4.158,5032.4867725318,0
+BRN.US,D,20110804,000000,4.158,4.158,4.05853,4.05853,527.7777777825,0
+BRN.US,D,20110805,000000,4.17789,4.17789,4.09832,4.09832,402.11640212,0
+BRN.US,D,20110808,000000,3.97895,4.08837,3.78,3.87947,4659.5238095655,0
+BRN.US,D,20110809,000000,3.69047,3.69047,3.26274,3.48158,7896.5608466315,0
+BRN.US,D,20110810,000000,3.33237,3.52137,3.33237,3.402,1991.4814814993,0
+BRN.US,D,20110811,000000,3.48158,3.58105,3.48158,3.53132,1608.46560848,0
+BRN.US,D,20110812,000000,3.66063,3.71037,3.51142,3.68053,1347.089947102,0
+BRN.US,D,20110815,000000,3.69047,4.00879,3.48158,3.79989,5026.4550265,0
+BRN.US,D,20110816,000000,3.65068,3.65068,3.53132,3.54126,5810.582010634,0
+BRN.US,D,20110817,000000,3.67058,3.67058,3.48158,3.56116,753.968253975,0
+BRN.US,D,20110818,000000,3.46168,3.46168,3.46168,3.46168,402.11640212,0
+BRN.US,D,20110819,000000,3.65068,3.65068,3.55121,3.55121,301.58730159,0
+BRN.US,D,20110822,000000,3.53132,3.67058,3.53132,3.62084,302.5925925953,0
+BRN.US,D,20110823,000000,3.53132,3.53132,2.48684,3.28263,10274.074074166,0
+BRN.US,D,20110824,000000,3.28263,3.43184,3.28263,3.43184,6448.9417989995,0
+BRN.US,D,20110825,000000,3.45174,3.45174,3.26274,3.38211,1306.87830689,0
+BRN.US,D,20110826,000000,3.43184,3.64074,3.42189,3.64074,5561.2698413196,0
+BRN.US,D,20110829,000000,3.61089,3.82974,3.61089,3.82974,1877.8835979004,0
+BRN.US,D,20110830,000000,3.76011,3.89937,3.76011,3.89937,3820.10582014,0
+BRN.US,D,20110831,000000,3.86953,3.97895,3.72032,3.97895,9550.26455035,0
+BRN.US,D,20110901,000000,3.86953,3.97895,3.76011,3.94911,4193.0687831063,0
+BRN.US,D,20110902,000000,3.81979,3.81979,3.73026,3.75016,1105.82010583,0
+BRN.US,D,20110906,000000,3.74021,3.74021,3.73026,3.73026,405.1322751359,0
+BRN.US,D,20110907,000000,3.78,3.78,3.70042,3.78,301.58730159,0
+BRN.US,D,20110908,000000,3.86953,3.87947,3.86953,3.87947,402.11640212,0
+BRN.US,D,20110912,000000,3.74021,3.74021,3.29258,3.63079,5126.98412703,0
+BRN.US,D,20110913,000000,3.63079,3.82974,3.63079,3.82974,1105.82010583,0
+BRN.US,D,20110914,000000,3.68053,3.82974,3.68053,3.79989,7640.21164028,0
+BRN.US,D,20110915,000000,3.86953,3.86953,3.78,3.82974,804.23280424,0
+BRN.US,D,20110916,000000,3.73026,3.97895,3.73026,3.97895,8911.9047619845,0
+BRN.US,D,20110919,000000,3.84963,3.94911,3.84963,3.94911,1003.2804232894,0
+BRN.US,D,20110920,000000,3.83968,3.91926,3.82974,3.91926,578.0423280475,0
+BRN.US,D,20110921,000000,3.87947,3.87947,3.78995,3.78995,1608.46560848,0
+BRN.US,D,20110922,000000,3.76011,3.84963,3.58105,3.58105,4825.39682544,0
+BRN.US,D,20110923,000000,3.49153,3.53132,3.28263,3.53132,1979.4179894357,0
+BRN.US,D,20110926,000000,3.52137,3.84963,3.48158,3.84963,5026.4550265,0
+BRN.US,D,20110927,000000,3.88942,3.94911,3.88942,3.94911,1407.40740742,0
+BRN.US,D,20110928,000000,3.90932,3.91926,3.86953,3.86953,402.11640212,0
+BRN.US,D,20110929,000000,3.92921,3.92921,3.74021,3.82974,1357.142857155,0
+BRN.US,D,20110930,000000,3.71037,3.71037,3.48158,3.48158,12164.02116413,0
+BRN.US,D,20111004,000000,3.591,3.591,3.48158,3.53132,1812.5396825559,0
+BRN.US,D,20111005,000000,3.24284,3.48158,3.24284,3.29258,18994.973545143,0
+BRN.US,D,20111006,000000,3.39205,3.39205,3.26274,3.32242,15984.12698427,0
+BRN.US,D,20111007,000000,3.402,3.402,3.33237,3.33237,603.17460318,0
+BRN.US,D,20111010,000000,3.28263,3.47163,3.28263,3.29258,6944.5502646124,0
+BRN.US,D,20111011,000000,3.38211,3.43184,3.38211,3.43184,1252.5925926038,0
+BRN.US,D,20111012,000000,3.48158,3.48158,3.38211,3.38211,14677.24867738,0
+BRN.US,D,20111013,000000,3.34232,3.37216,3.32242,3.32242,4537.8835979242,0
+BRN.US,D,20111014,000000,3.35226,3.36221,3.31247,3.31247,11490.476190579,0
+BRN.US,D,20111017,000000,3.34232,3.34232,3.31247,3.34232,35210.317460632,0
+BRN.US,D,20111018,000000,3.29258,3.47163,3.29258,3.402,48290.158730591,0
+BRN.US,D,20111019,000000,3.44179,3.58105,3.42189,3.44179,11761.90476201,0
+BRN.US,D,20111021,000000,3.62084,3.62084,3.52137,3.58105,7561.7989418666,0
+BRN.US,D,20111024,000000,3.41195,3.57111,3.41195,3.50147,4422.2751323147,0
+BRN.US,D,20111025,000000,3.57111,3.57111,3.57111,3.57111,100.52910053,0
+BRN.US,D,20111026,000000,3.71037,3.71037,3.53132,3.62084,301.58730159,0
+BRN.US,D,20111027,000000,3.56116,3.58105,3.29258,3.50147,9117.989418071,0
+BRN.US,D,20111028,000000,3.38211,3.48158,3.30253,3.30253,4762.0634921061,0
+BRN.US,D,20111031,000000,3.29258,3.46168,3.29258,3.38211,5428.57142862,0
+BRN.US,D,20111101,000000,3.38211,3.402,3.38211,3.402,703.70370371,0
+BRN.US,D,20111102,000000,3.30253,3.38211,3.30253,3.37216,2985.714285741,0
+BRN.US,D,20111103,000000,3.33237,3.402,3.29258,3.402,2186.5079365275,0
+BRN.US,D,20111104,000000,3.37216,3.45174,3.37216,3.45174,201.05820106,0
+BRN.US,D,20111107,000000,3.36221,3.46168,3.25279,3.33237,4309.6825397211,0
+BRN.US,D,20111108,000000,3.38211,3.39205,3.213,3.28263,7427.0899471564,0
+BRN.US,D,20111109,000000,3.35226,3.38211,3.28263,3.28263,3213.9153439441,0
+BRN.US,D,20111110,000000,3.37216,3.37216,3.37216,3.37216,251.322751325,0
+BRN.US,D,20111111,000000,3.29258,3.34232,3.17321,3.34232,1251.5873015985,0
+BRN.US,D,20111115,000000,3.19311,3.33237,3.19311,3.31247,820.3174603248,0
+BRN.US,D,20111116,000000,3.31247,3.62084,3.26274,3.52137,14296.243386371,0
+BRN.US,D,20111117,000000,3.35226,3.50147,3.18316,3.18316,11591.005291109,0
+BRN.US,D,20111118,000000,3.33237,3.33237,3.23289,3.23289,301.58730159,0
+BRN.US,D,20111121,000000,3.25279,3.25279,3.03395,3.18316,6571.5873016461,0
+BRN.US,D,20111122,000000,3.213,3.213,3.05384,3.16326,1206.34920636,0
+BRN.US,D,20111123,000000,3.12347,3.12347,3.10358,3.12347,201.05820106,0
+BRN.US,D,20111125,000000,3.09363,3.10358,3.08368,3.10358,1206.34920636,0
+BRN.US,D,20111128,000000,3.03395,3.20305,3.03395,3.20305,3478.306878338,0
+BRN.US,D,20111129,000000,3.26274,3.30253,3.13342,3.30253,301.58730159,0
+BRN.US,D,20111130,000000,3.13342,3.33237,3.13342,3.33237,2586.6137566369,0
+BRN.US,D,20111201,000000,3.20305,3.402,3.07374,3.402,7502.4867725539,0
+BRN.US,D,20111202,000000,3.36221,3.38211,3.24284,3.34232,703.70370371,0
+BRN.US,D,20111205,000000,3.31247,3.38211,3.31247,3.34232,3531.5873016189,0
+BRN.US,D,20111206,000000,3.34232,3.34232,3.34232,3.34232,1206.34920636,0
+BRN.US,D,20111207,000000,3.29258,3.33237,3.23289,3.33237,716.7724867789,0
+BRN.US,D,20111208,000000,3.23289,3.24284,3.13342,3.14337,3333.5449735748,0
+BRN.US,D,20111209,000000,3.13342,3.16326,3.13342,3.16326,2555.4497354726,0
+BRN.US,D,20111212,000000,3.13342,3.19311,3.05384,3.10358,10253.96825406,0
+BRN.US,D,20111213,000000,3.04389,3.08368,3.03395,3.03395,6235.8201058759,0
+BRN.US,D,20111214,000000,3.00411,3.00411,2.98421,2.98421,8243.38624346,0
+BRN.US,D,20111215,000000,2.90463,2.90463,2.68579,2.74547,26898.571428812,0
+BRN.US,D,20111216,000000,2.74547,2.835,2.74547,2.82505,2577.5661375892,0
+BRN.US,D,20111219,000000,2.78526,2.88474,2.68579,2.73553,7660.317460386,0
+BRN.US,D,20111220,000000,2.76537,2.78526,2.68579,2.78526,10188.624338715,0
+BRN.US,D,20111221,000000,2.68579,2.78526,2.68579,2.78526,20206.34920653,0
+BRN.US,D,20111222,000000,2.75542,2.80516,2.72558,2.78526,9650.79365088,0
+BRN.US,D,20111223,000000,2.78526,2.96432,2.71563,2.96432,16464.656084803,0
+BRN.US,D,20111227,000000,2.78526,2.94442,2.78526,2.93447,10561.587301682,0
+BRN.US,D,20111228,000000,2.98421,2.98421,2.78526,2.78526,7730.687830757,0
+BRN.US,D,20111229,000000,2.88474,2.88474,2.68579,2.75542,3066.137566165,0
+BRN.US,D,20111230,000000,2.73553,2.78526,2.68579,2.68579,13429.682539803,0
+BRN.US,D,20120103,000000,2.96432,2.96432,2.68579,2.88474,9232.5925926752,0
+BRN.US,D,20120104,000000,2.85489,2.87479,2.58632,2.87479,5899.0476191004,0
+BRN.US,D,20120106,000000,3.04389,3.04389,2.65595,2.78526,1507.93650795,0
+BRN.US,D,20120109,000000,2.97426,2.97426,2.68579,2.835,3577.8306878627,0
+BRN.US,D,20120110,000000,2.95437,2.98421,2.81511,2.84495,7941.79894187,0
+BRN.US,D,20120111,000000,2.835,2.97426,2.835,2.97426,703.70370371,0
+BRN.US,D,20120112,000000,2.96432,2.98421,2.835,2.97426,1859.788359805,0
+BRN.US,D,20120113,000000,2.98421,3.08368,2.98421,2.98421,2319.2063492271,0
+BRN.US,D,20120117,000000,2.99416,3.08368,2.98421,3.01405,5696.9841270351,0
+BRN.US,D,20120118,000000,2.98421,3.05384,2.98421,3.05384,1708.99470901,0
+BRN.US,D,20120119,000000,2.99416,3.09363,2.88474,2.89468,8806.349206428,0
+BRN.US,D,20120120,000000,2.98421,3.03395,2.93447,2.93447,4423.28042332,0
+BRN.US,D,20120123,000000,2.98421,2.98421,2.95437,2.98421,3015.8730159,0
+BRN.US,D,20120124,000000,2.835,2.95437,2.835,2.95437,502.64550265,0
+BRN.US,D,20120126,000000,2.835,2.835,2.835,2.835,251.322751325,0
+BRN.US,D,20120127,000000,2.88474,2.88474,2.88474,2.88474,201.05820106,0
+BRN.US,D,20120130,000000,2.74547,2.98421,2.74547,2.88474,2824.867724893,0
+BRN.US,D,20120131,000000,2.88474,2.97426,2.65595,2.835,11985.079365187,0
+BRN.US,D,20120201,000000,2.87479,2.87479,2.65595,2.73553,13125.079365197,0
+BRN.US,D,20120202,000000,2.73553,2.87479,2.68579,2.70568,8160.9523810254,0
+BRN.US,D,20120203,000000,2.69574,2.72558,2.63605,2.72558,7095.3439154074,0
+BRN.US,D,20120206,000000,2.835,2.835,2.72558,2.82505,1256.613756625,0
+BRN.US,D,20120207,000000,2.73553,2.82505,2.69574,2.82505,1407.40740742,0
+BRN.US,D,20120208,000000,2.78526,2.80516,2.68579,2.68579,669.5238095298,0
+BRN.US,D,20120209,000000,2.78526,2.80516,2.68579,2.68579,14375.66137579,0
+BRN.US,D,20120210,000000,2.68579,2.68579,2.68579,2.68579,8645.50264558,0
+BRN.US,D,20120213,000000,2.69574,2.92453,2.67584,2.76537,30491.481481754,0
+BRN.US,D,20120214,000000,2.77532,2.86484,2.60621,2.68579,14879.312169445,0
+BRN.US,D,20120215,000000,2.68579,2.72558,2.63605,2.646,19326.719576892,0
+BRN.US,D,20120216,000000,2.75542,2.92453,2.75542,2.77532,2483.068783091,0
+BRN.US,D,20120217,000000,2.76537,2.88474,2.68579,2.835,44544.444444843,0
+BRN.US,D,20120221,000000,2.86484,2.88474,2.74547,2.80516,45590.95238136,0
+BRN.US,D,20120222,000000,2.78526,2.835,2.75542,2.80516,21124.179894369,0
+BRN.US,D,20120223,000000,2.78526,2.835,2.78526,2.80516,39608.46560882,0
+BRN.US,D,20120224,000000,2.835,3.06379,2.77532,2.79521,12757.142857257,0
+BRN.US,D,20120227,000000,2.81511,2.88474,2.80516,2.88474,87158.73015951,0
+BRN.US,D,20120228,000000,2.86484,2.88474,2.835,2.85489,34003.968254272,0
+BRN.US,D,20120229,000000,2.85489,2.92453,2.78526,2.81511,10471.111111205,0
+BRN.US,D,20120301,000000,2.80516,3.08368,2.76537,2.95437,117366.71957777,0
+BRN.US,D,20120302,000000,2.95437,3.03395,2.86484,2.90463,23550.952381163,0
+BRN.US,D,20120305,000000,2.88474,2.88474,2.69574,2.88474,17920.317460478,0
+BRN.US,D,20120306,000000,2.87479,2.87479,2.78526,2.835,13552.328042449,0
+BRN.US,D,20120307,000000,2.87479,2.88474,2.80516,2.80516,1306.87830689,0
+BRN.US,D,20120308,000000,2.82505,2.86484,2.73553,2.86484,7750.793650863,0
+BRN.US,D,20120309,000000,2.92453,3.06379,2.86484,3.05384,53561.904762384,0
+BRN.US,D,20120312,000000,3.07374,3.78,3.04389,3.48158,62670.846561407,0
+BRN.US,D,20120313,000000,3.50147,3.63079,3.27268,3.44179,47914.179894609,0
+BRN.US,D,20120314,000000,3.41195,4.06847,3.41195,3.69047,30007.936508205,0
+BRN.US,D,20120315,000000,3.72032,3.85958,3.63079,3.78,15650.37037051,0
+BRN.US,D,20120316,000000,3.79989,4.11821,3.64074,3.969,14360.58201071,0
+BRN.US,D,20120319,000000,3.98889,4.10826,3.84963,3.92921,12840.582010697,0
+BRN.US,D,20120320,000000,3.85958,3.85958,3.61089,3.78995,3864.3386243732,0
+BRN.US,D,20120321,000000,3.85958,3.85958,3.48158,3.51142,10918.465608563,0
+BRN.US,D,20120322,000000,3.56116,3.89937,3.45174,3.89937,15582.01058215,0
+BRN.US,D,20120323,000000,3.85958,4.05853,3.77005,3.77005,6492.1693122274,0
+BRN.US,D,20120326,000000,3.87947,3.87947,3.81979,3.82974,1005.2910053,0
+BRN.US,D,20120327,000000,3.76011,3.78,3.53132,3.68053,7806.0846561545,0
+BRN.US,D,20120328,000000,3.60095,3.60095,3.25279,3.27268,27298.677248921,0
+BRN.US,D,20120329,000000,3.29258,3.48158,3.18316,3.33237,20437.566137749,0
+BRN.US,D,20120330,000000,3.41195,3.41195,3.28263,3.28263,402.11640212,0
+BRN.US,D,20120402,000000,3.23289,3.24284,3.23289,3.23289,2010.5820106,0
+BRN.US,D,20120403,000000,3.23289,3.28263,3.13342,3.13342,64037.03703761,0
+BRN.US,D,20120404,000000,3.14337,3.25279,3.08368,3.13342,61683.650794203,0
+BRN.US,D,20120405,000000,3.17321,3.19311,3.13342,3.13342,6835.97883604,0
+BRN.US,D,20120409,000000,3.11353,3.13342,3.08368,3.13342,5209.4179894646,0
+BRN.US,D,20120410,000000,3.06379,3.12347,3.03395,3.08368,3427.0370370677,0
+BRN.US,D,20120411,000000,3.07374,3.07374,3.07374,3.07374,201.05820106,0
+BRN.US,D,20120412,000000,3.04389,3.213,3.03395,3.213,5742.2222222736,0
+BRN.US,D,20120416,000000,3.13342,3.23289,3.13342,3.23289,2725.3439153683,0
+BRN.US,D,20120418,000000,3.26274,3.26274,3.12347,3.18316,603.17460318,0
+BRN.US,D,20120419,000000,3.26274,3.30253,2.98421,3.13342,9429.629629714,0
+BRN.US,D,20120420,000000,3.20305,3.20305,3.20305,3.20305,100.52910053,0
+BRN.US,D,20120423,000000,3.213,3.36221,3.213,3.30253,6690.2116402715,0
+BRN.US,D,20120424,000000,3.28263,3.38211,3.28263,3.35226,7137.56613763,0
+BRN.US,D,20120425,000000,3.46168,3.46168,3.18316,3.18316,1256.613756625,0
+BRN.US,D,20120426,000000,3.26274,3.26274,3.17321,3.17321,703.70370371,0
+BRN.US,D,20120427,000000,3.18316,3.18316,3.06379,3.14337,1055.555555565,0
+BRN.US,D,20120501,000000,3.27268,3.27268,2.84495,3.03395,6871.1640212255,0
+BRN.US,D,20120502,000000,3.03395,3.07374,3.024,3.024,2754.497354522,0
+BRN.US,D,20120503,000000,3.024,3.15332,3.024,3.15332,1130.9523809625,0
+BRN.US,D,20120504,000000,3.09363,3.24284,3.05384,3.08368,2349.3650793861,0
+BRN.US,D,20120507,000000,3.14337,3.14337,3.14337,3.14337,1608.46560848,0
+BRN.US,D,20120508,000000,3.08368,3.08368,3.08368,3.08368,100.52910053,0
+BRN.US,D,20120509,000000,2.93447,3.06379,2.92453,3.06379,48570.634921069,0
+BRN.US,D,20120510,000000,2.98421,3.12347,2.98421,2.98421,2412.69841272,0
+BRN.US,D,20120511,000000,3.024,3.03395,3.00411,3.03395,4855.555555599,0
+BRN.US,D,20120514,000000,2.94442,2.98421,2.93447,2.98421,2836.9312169566,0
+BRN.US,D,20120515,000000,2.86484,3.03395,2.86484,3.01405,6534.39153445,0
+BRN.US,D,20120516,000000,3.12347,3.15332,2.93447,2.98421,14375.66137579,0
+BRN.US,D,20120517,000000,2.98421,3.12347,2.96432,3.12347,11862.43386254,0
+BRN.US,D,20120518,000000,3.05384,3.23289,3.01405,3.06379,2323.2275132483,0
+BRN.US,D,20120521,000000,2.98421,3.03395,2.98421,2.98421,3206.878306907,0
+BRN.US,D,20120522,000000,2.93447,3.04389,2.93447,3.04389,502.64550265,0
+BRN.US,D,20120523,000000,2.96432,3.10358,2.95437,3.10358,3302.3809524105,0
+BRN.US,D,20120524,000000,3.23289,3.23289,3.23289,3.23289,100.52910053,0
+BRN.US,D,20120529,000000,3.15332,3.15332,3.13342,3.15332,502.64550265,0
+BRN.US,D,20120530,000000,3.28263,3.28263,3.213,3.25279,703.70370371,0
+BRN.US,D,20120531,000000,3.28263,3.33237,3.23289,3.23289,2027.6719576901,0
+BRN.US,D,20120601,000000,3.19311,3.19311,2.95437,3.08368,3154.6031746314,0
+BRN.US,D,20120604,000000,2.94442,2.94442,2.77532,2.89468,11702.592592697,0
+BRN.US,D,20120605,000000,2.96432,2.98421,2.96432,2.98421,2184.4973545169,0
+BRN.US,D,20120606,000000,3.05384,3.05384,2.92453,3.05384,301.58730159,0
+BRN.US,D,20120607,000000,3.024,3.03395,2.90463,2.99416,1910.05291007,0
+BRN.US,D,20120608,000000,2.84495,2.99416,2.84495,2.99416,3377.777777808,0
+BRN.US,D,20120611,000000,3.00411,3.00411,2.90463,2.93447,1604.4444444588,0
+BRN.US,D,20120612,000000,3.03395,3.03395,3.03395,3.03395,301.58730159,0
+BRN.US,D,20120613,000000,2.93447,3.03395,2.88474,2.88474,8193.121693195,0
+BRN.US,D,20120614,000000,3.11353,3.17321,2.95437,3.10358,1105.82010583,0
+BRN.US,D,20120615,000000,3.15332,3.15332,2.88474,3.13342,1528.042328056,0
+BRN.US,D,20120618,000000,3.08368,3.13342,3.024,3.13342,22820.10582031,0
+BRN.US,D,20120619,000000,3.03395,3.13342,2.93447,3.13342,8846.56084664,0
+BRN.US,D,20120620,000000,3.09363,3.12347,3.06379,3.06379,603.17460318,0
+BRN.US,D,20120621,000000,3.12347,3.12347,3.05384,3.05384,201.05820106,0
+BRN.US,D,20120622,000000,3.10358,3.13342,2.835,3.13342,1658.730158745,0
+BRN.US,D,20120626,000000,3.00411,3.00411,2.89468,2.90463,5818.6243386764,0
+BRN.US,D,20120627,000000,2.98421,2.98421,2.89468,2.97426,5463.7566138055,0
+BRN.US,D,20120628,000000,2.98421,2.98421,2.98421,2.98421,703.70370371,0
+BRN.US,D,20120629,000000,2.98421,3.11353,2.90463,2.95437,3156.613756642,0
+BRN.US,D,20120702,000000,2.98421,2.98421,2.90463,2.90463,8206.1904762639,0
+BRN.US,D,20120706,000000,2.86484,3.12347,2.86484,3.07374,2327.2486772695,0
+BRN.US,D,20120710,000000,3.03395,3.05384,3.03395,3.05384,351.851851855,0
+BRN.US,D,20120711,000000,2.89468,2.89468,2.88474,2.88474,502.64550265,0
+BRN.US,D,20120712,000000,2.95437,2.96432,2.88474,2.96432,1708.99470901,0
+BRN.US,D,20120713,000000,2.98421,2.99416,2.98421,2.99416,1708.99470901,0
+BRN.US,D,20120716,000000,3.04389,3.04389,2.85489,2.85489,904.76190477,0
+BRN.US,D,20120717,000000,2.94442,2.95437,2.94442,2.95437,804.23280424,0
+BRN.US,D,20120718,000000,2.86484,3.00411,2.85489,2.88474,1147.0370370473,0
+BRN.US,D,20120719,000000,3.03395,3.03395,3.01405,3.03395,6549.4708995295,0
+BRN.US,D,20120723,000000,2.95437,2.95437,2.85489,2.93447,1408.4126984253,0
+BRN.US,D,20120724,000000,3.09363,3.11353,3.03395,3.03395,1306.87830689,0
+BRN.US,D,20120725,000000,3.11353,3.11353,3.11353,3.11353,100.52910053,0
+BRN.US,D,20120726,000000,3.11353,3.11353,2.85489,2.99416,3518.51851855,0
+BRN.US,D,20120727,000000,2.93447,2.93447,2.93447,2.93447,603.17460318,0
+BRN.US,D,20120730,000000,2.97426,2.97426,2.97426,2.97426,100.52910053,0
+BRN.US,D,20120801,000000,2.99416,2.99416,2.99416,2.99416,100.52910053,0
+BRN.US,D,20120802,000000,2.88474,2.88474,2.88474,2.88474,271.428571431,0
+BRN.US,D,20120803,000000,2.93447,2.94442,2.93447,2.93447,1940.211640229,0
+BRN.US,D,20120806,000000,3.04389,3.08368,3.04389,3.08368,1457.671957685,0
+BRN.US,D,20120808,000000,2.93447,3.08368,2.93447,3.08368,351.851851855,0
+BRN.US,D,20120809,000000,2.93447,2.94442,2.93447,2.94442,5737.1957672471,0
+BRN.US,D,20120810,000000,2.93447,2.98421,2.93447,2.98421,2233.7566137766,0
+BRN.US,D,20120813,000000,2.93447,2.98421,2.93447,2.98421,6031.7460318,0
+BRN.US,D,20120814,000000,2.90463,3.05384,2.90463,3.05384,402.11640212,0
+BRN.US,D,20120815,000000,2.93447,3.07374,2.91458,3.07374,5931.21693127,0
+BRN.US,D,20120816,000000,2.94442,3.05384,2.93447,3.05384,2714.28571431,0
+BRN.US,D,20120817,000000,2.93447,3.05384,2.93447,3.05384,703.70370371,0
+BRN.US,D,20120820,000000,3.05384,3.25279,3.01405,3.12347,4373.015873055,0
+BRN.US,D,20120821,000000,3.32242,3.32242,3.14337,3.14337,1666.7724867874,0
+BRN.US,D,20120824,000000,3.28263,3.28263,2.97426,3.27268,1350.1058201179,0
+BRN.US,D,20120827,000000,3.26274,3.35226,3.26274,3.30253,1608.46560848,0
+BRN.US,D,20120828,000000,3.27268,3.28263,3.27268,3.28263,502.64550265,0
+BRN.US,D,20120831,000000,3.26274,3.26274,3.05384,3.05384,1300.8465608582,0
+BRN.US,D,20120905,000000,3.13342,3.13342,3.13342,3.13342,100.52910053,0
+BRN.US,D,20120906,000000,3.04389,3.12347,3.03395,3.12347,9982.539682629,0
+BRN.US,D,20120907,000000,3.08368,3.08368,3.03395,3.04389,12294.708994819,0
+BRN.US,D,20120910,000000,3.05384,3.08368,3.05384,3.08368,1859.788359805,0
+BRN.US,D,20120911,000000,3.15332,3.15332,3.15332,3.15332,100.52910053,0
+BRN.US,D,20120912,000000,3.16326,3.16326,3.13342,3.13342,703.70370371,0
+BRN.US,D,20120914,000000,3.19311,3.25279,3.14337,3.24284,703.70370371,0
+BRN.US,D,20120917,000000,3.213,3.213,3.213,3.213,301.58730159,0
+BRN.US,D,20120918,000000,3.20305,3.20305,3.20305,3.20305,301.58730159,0
+BRN.US,D,20120919,000000,3.25279,3.25279,3.25279,3.25279,502.64550265,0
+BRN.US,D,20120920,000000,3.08368,3.22295,3.07374,3.22295,1608.46560848,0
+BRN.US,D,20120921,000000,3.25279,3.25279,3.25279,3.25279,925.8730158813,0
+BRN.US,D,20120924,000000,3.13342,3.13342,3.13342,3.13342,4583.1216931627,0
+BRN.US,D,20120925,000000,3.06379,3.17321,3.05384,3.17321,2312.16931219,0
+BRN.US,D,20120927,000000,3.13342,3.13342,3.12347,3.12347,301.58730159,0
+BRN.US,D,20120928,000000,3.00411,3.20305,3.00411,3.20305,402.11640212,0
+BRN.US,D,20121001,000000,3.20305,3.20305,3.20305,3.20305,301.58730159,0
+BRN.US,D,20121003,000000,3.23289,3.48158,3.23289,3.46168,53193.968254444,0
+BRN.US,D,20121004,000000,3.45174,3.45174,3.27268,3.27268,487.5661375705,0
+BRN.US,D,20121005,000000,3.36221,3.42189,3.36221,3.42189,603.17460318,0
+BRN.US,D,20121008,000000,3.39205,3.39205,3.39205,3.39205,100.52910053,0
+BRN.US,D,20121009,000000,3.28263,3.28263,3.28263,3.28263,206.0846560865,0
+BRN.US,D,20121010,000000,3.38211,3.38211,3.27268,3.27268,1306.87830689,0
+BRN.US,D,20121011,000000,3.36221,3.37216,3.36221,3.37216,2613.75661378,0
+BRN.US,D,20121015,000000,3.38211,3.38211,3.38211,3.38211,100.52910053,0
+BRN.US,D,20121016,000000,3.18316,3.35226,3.18316,3.35226,3980.952380988,0
+BRN.US,D,20121017,000000,3.213,3.27268,3.03395,3.27268,5137.037037083,0
+BRN.US,D,20121018,000000,3.32242,3.33237,3.32242,3.33237,2814.81481484,0
+BRN.US,D,20121019,000000,3.31247,3.33237,3.31247,3.33237,5892.0105820633,0
+BRN.US,D,20121022,000000,3.36221,3.36221,3.36221,3.36221,100.52910053,0
+BRN.US,D,20121023,000000,3.18316,3.35226,3.18316,3.19311,5328.04232809,0
+BRN.US,D,20121024,000000,3.35226,3.38211,3.19311,3.38211,1105.82010583,0
+BRN.US,D,20121025,000000,3.38211,3.38211,3.32242,3.32242,2010.5820106,0
+BRN.US,D,20121026,000000,3.26274,3.35226,3.26274,3.35226,321.693121696,0
+BRN.US,D,20121031,000000,3.32242,3.32242,3.32242,3.32242,100.52910053,0
+BRN.US,D,20121102,000000,3.28263,3.32242,3.20305,3.28263,4148.8359788731,0
+BRN.US,D,20121105,000000,3.22295,3.33237,3.22295,3.33237,8259.4708995448,0
+BRN.US,D,20121106,000000,3.35226,3.35226,3.213,3.213,2111.11111113,0
+BRN.US,D,20121107,000000,3.31247,3.42189,3.16326,3.42189,4021.1640212,0
+BRN.US,D,20121108,000000,3.28263,3.28263,3.28263,3.28263,100.52910053,0
+BRN.US,D,20121109,000000,3.26274,3.41195,3.26274,3.41195,1708.99470901,0
+BRN.US,D,20121112,000000,3.38211,3.402,3.38211,3.38211,703.70370371,0
+BRN.US,D,20121114,000000,3.28263,3.41195,3.22295,3.41195,1658.730158745,0
+BRN.US,D,20121115,000000,3.36221,3.38211,3.35226,3.35226,1005.2910053,0
+BRN.US,D,20121119,000000,3.24284,3.38211,3.22295,3.24284,1588.359788374,0
+BRN.US,D,20121120,000000,3.35226,3.35226,3.33237,3.33237,201.05820106,0
+BRN.US,D,20121126,000000,3.402,3.402,3.35226,3.35226,603.17460318,0
+BRN.US,D,20121127,000000,3.24284,3.31247,3.24284,3.31247,502.64550265,0
+BRN.US,D,20121129,000000,3.33237,3.33237,3.33237,3.33237,201.05820106,0
+BRN.US,D,20121130,000000,3.33237,3.33237,3.31247,3.31247,502.64550265,0
+BRN.US,D,20121203,000000,3.28263,3.33237,3.26274,3.26274,4825.39682544,0
+BRN.US,D,20121204,000000,3.25279,3.33237,3.25279,3.28263,4033.2275132636,0
+BRN.US,D,20121205,000000,3.32242,3.35226,3.28263,3.35226,3417.98941802,0
+BRN.US,D,20121206,000000,3.28263,3.33237,3.28263,3.33237,4347.8835979225,0
+BRN.US,D,20121210,000000,3.26274,3.31247,3.18316,3.18316,8464.550264626,0
+BRN.US,D,20121211,000000,3.18316,3.31247,3.17321,3.31247,16792.380952531,0
+BRN.US,D,20121212,000000,3.20305,3.28263,3.20305,3.27268,12491.746031858,0
+BRN.US,D,20121213,000000,3.28263,3.31247,3.28263,3.31247,7941.79894187,0
+BRN.US,D,20121214,000000,3.33237,3.33237,3.28263,3.28263,2211.64021166,0
+BRN.US,D,20121217,000000,3.23289,3.33237,3.23289,3.33237,11208.994709095,0
+BRN.US,D,20121218,000000,3.33237,3.33237,3.26274,3.33237,3648.2010582337,0
+BRN.US,D,20121219,000000,3.24284,3.31247,3.19311,3.31247,10153.43915353,0
+BRN.US,D,20121220,000000,3.20305,3.27268,3.19311,3.26274,1206.34920636,0
+BRN.US,D,20121224,000000,3.23289,3.29258,3.23289,3.28263,21579.57671977,0
+BRN.US,D,20121226,000000,3.17321,3.32242,3.17321,3.30253,11301.481481583,0
+BRN.US,D,20121227,000000,3.29258,3.30253,3.27268,3.30253,8846.56084664,0
+BRN.US,D,20121228,000000,3.28263,3.32242,3.20305,3.31247,4493.650793691,0
+BRN.US,D,20121231,000000,3.213,3.30253,3.213,3.30253,2111.11111113,0
+BRN.US,D,20130103,000000,3.13342,3.30253,3.13342,3.30253,1809.52380954,0
+BRN.US,D,20130104,000000,3.28263,3.30253,3.28263,3.30253,603.17460318,0
+BRN.US,D,20130107,000000,3.31247,3.31247,3.31247,3.31247,328.7301587331,0
+BRN.US,D,20130109,000000,3.23289,3.32242,3.23289,3.32242,301.58730159,0
+BRN.US,D,20130110,000000,3.26274,3.31247,3.20305,3.31247,14338.465608594,0
+BRN.US,D,20130111,000000,3.31247,3.33237,3.31247,3.33237,3014.8677248947,0
+BRN.US,D,20130114,000000,3.33237,3.33237,3.33237,3.33237,1306.87830689,0
+BRN.US,D,20130115,000000,3.20305,3.25279,3.06379,3.15332,1643.6507936655,0
+BRN.US,D,20130116,000000,3.18316,3.32242,3.16326,3.32242,6634.92063498,0
+BRN.US,D,20130117,000000,3.32242,3.33237,3.28263,3.33237,6132.27513233,0
+BRN.US,D,20130118,000000,3.39205,3.39205,3.36221,3.36221,301.58730159,0
+BRN.US,D,20130122,000000,3.38211,3.38211,3.38211,3.38211,100.52910053,0
+BRN.US,D,20130123,000000,3.19311,3.36221,3.19311,3.25279,1798.4656084817,0
+BRN.US,D,20130124,000000,3.35226,3.35226,3.35226,3.35226,100.52910053,0
+BRN.US,D,20130125,000000,3.24284,3.38211,3.24284,3.38211,2756.5079365326,0
+BRN.US,D,20130129,000000,3.38211,3.42189,3.22295,3.37216,23745.978836191,0
+BRN.US,D,20130130,000000,3.37216,3.48158,3.26274,3.46168,4975.1851852297,0
+BRN.US,D,20130131,000000,3.38211,3.38211,3.38211,3.38211,100.52910053,0
+BRN.US,D,20130201,000000,3.46168,3.62084,3.46168,3.55121,4925.92592597,0
+BRN.US,D,20130205,000000,3.58105,3.58105,3.58105,3.58105,100.52910053,0
+BRN.US,D,20130207,000000,3.591,3.591,3.42189,3.42189,201.05820106,0
+BRN.US,D,20130208,000000,3.38211,3.45174,3.24284,3.33237,7414.0211640875,0
+BRN.US,D,20130211,000000,3.591,3.591,3.25279,3.28263,1065.608465618,0
+BRN.US,D,20130212,000000,3.48158,3.48158,3.48158,3.48158,100.52910053,0
+BRN.US,D,20130214,000000,3.46168,3.46168,3.24284,3.24284,1940.211640229,0
+BRN.US,D,20130215,000000,3.37216,3.37216,3.27268,3.28263,1407.40740742,0
+BRN.US,D,20130219,000000,3.56116,3.56116,3.51142,3.51142,201.05820106,0
+BRN.US,D,20130221,000000,3.50147,3.50147,3.28263,3.28263,8896.825396905,0
+BRN.US,D,20130225,000000,3.37216,3.37216,3.32242,3.32242,1608.46560848,0
+BRN.US,D,20130226,000000,3.36221,3.48158,3.34232,3.34232,301.58730159,0
+BRN.US,D,20130227,000000,3.41195,3.41195,3.41195,3.41195,100.52910053,0
+BRN.US,D,20130228,000000,3.31247,3.38211,3.28263,3.38211,3036.9841270113,0
+BRN.US,D,20130305,000000,3.28263,3.37216,3.27268,3.37216,703.70370371,0
+BRN.US,D,20130306,000000,3.37216,3.37216,3.28263,3.28263,301.58730159,0
+BRN.US,D,20130307,000000,3.29258,3.36221,3.22295,3.28263,4362.962963002,0
+BRN.US,D,20130308,000000,3.37216,3.37216,3.024,3.13342,19550.899471074,0
+BRN.US,D,20130311,000000,3.18316,3.20305,3.06379,3.17321,2010.5820106,0
+BRN.US,D,20130312,000000,3.14337,3.16326,2.98421,3.08368,9158.201058283,0
+BRN.US,D,20130313,000000,3.14337,3.14337,2.98421,2.98421,4021.1640212,0
+BRN.US,D,20130314,000000,2.98421,3.13342,2.98421,3.13342,603.17460318,0
+BRN.US,D,20130315,000000,3.16326,3.43184,3.15332,3.43184,6574.603174662,0
+BRN.US,D,20130318,000000,3.38211,3.38211,3.213,3.25279,6450.9523810101,0
+BRN.US,D,20130319,000000,3.33237,3.33237,3.024,3.10358,3061.1111111385,0
+BRN.US,D,20130320,000000,3.18316,3.24284,3.18316,3.24284,317.6719576748,0
+BRN.US,D,20130326,000000,3.33237,3.33237,3.09363,3.09363,502.64550265,0
+BRN.US,D,20130327,000000,3.13342,3.33237,3.12347,3.33237,3417.98941802,0
+BRN.US,D,20130401,000000,3.13342,3.13342,2.97426,2.97426,1575.2910053051,0
+BRN.US,D,20130402,000000,3.03395,3.03395,3.01405,3.01405,4657.5132275549,0
+BRN.US,D,20130403,000000,3.11353,3.11353,3.11353,3.11353,100.52910053,0
+BRN.US,D,20130404,000000,3.00411,3.16326,2.99416,2.99416,301.58730159,0
+BRN.US,D,20130405,000000,3.09363,3.11353,2.98421,2.98421,6333.33333339,0
+BRN.US,D,20130408,000000,3.11353,3.13342,3.11353,3.13342,201.05820106,0
+BRN.US,D,20130409,000000,3.12347,3.13342,3.12347,3.13342,703.70370371,0
+BRN.US,D,20130410,000000,3.22295,3.22295,3.18316,3.18316,301.58730159,0
+BRN.US,D,20130411,000000,3.05384,3.19311,3.03395,3.03395,3488.359788391,0
+BRN.US,D,20130412,000000,3.07374,3.07374,3.07374,3.07374,301.58730159,0
+BRN.US,D,20130415,000000,3.17321,3.17321,3.03395,3.03395,201.05820106,0
+BRN.US,D,20130416,000000,3.00411,3.06379,2.98421,3.00411,955.026455035,0
+BRN.US,D,20130418,000000,3.06379,3.20305,3.01405,3.17321,3719.57671961,0
+BRN.US,D,20130419,000000,3.10358,3.23289,3.10358,3.23289,301.58730159,0
+BRN.US,D,20130422,000000,3.00411,3.00411,3.00411,3.00411,418.2010582048,0
+BRN.US,D,20130424,000000,2.99416,3.06379,2.99416,3.06379,904.76190477,0
+BRN.US,D,20130426,000000,3.11353,3.13342,3.11353,3.13342,301.58730159,0
+BRN.US,D,20130429,000000,2.99416,3.11353,2.98421,3.11353,904.76190477,0
+BRN.US,D,20130430,000000,2.99416,3.11353,2.99416,3.11353,201.05820106,0
+BRN.US,D,20130501,000000,3.11353,3.12347,3.10358,3.10358,1679.8412698563,0
+BRN.US,D,20130502,000000,3.01405,3.12347,3.01405,3.11353,683.597883604,0
+BRN.US,D,20130506,000000,3.11353,3.11353,3.11353,3.11353,100.52910053,0
+BRN.US,D,20130507,000000,3.00411,3.08368,2.97426,3.06379,2921.3756614018,0
+BRN.US,D,20130508,000000,3.08368,3.08368,3.08368,3.08368,201.05820106,0
+BRN.US,D,20130509,000000,2.99416,3.08368,2.99416,3.08368,1256.613756625,0
+BRN.US,D,20130510,000000,2.97426,3.08368,2.97426,3.08368,6303.174603231,0
+BRN.US,D,20130513,000000,3.03395,3.28263,3.03395,3.28263,9733.2275133146,0
+BRN.US,D,20130514,000000,3.33237,3.38211,3.23289,3.38211,15260.317460454,0
+BRN.US,D,20130515,000000,3.39205,3.46168,3.28263,3.38211,19000.00000017,0
+BRN.US,D,20130516,000000,3.17321,3.32242,3.08368,3.16326,7752.8042328736,0
+BRN.US,D,20130517,000000,3.12347,3.13342,3.12347,3.13342,5277.777777825,0
+BRN.US,D,20130520,000000,3.08368,3.23289,3.03395,3.213,4021.1640212,0
+BRN.US,D,20130521,000000,3.18316,3.18316,3.18316,3.18316,914.814814823,0
+BRN.US,D,20130522,000000,3.13342,3.33237,3.13342,3.33237,17895.185185345,0
+BRN.US,D,20130523,000000,3.33237,3.37216,3.18316,3.36221,11478.412698515,0
+BRN.US,D,20130524,000000,3.36221,3.36221,3.36221,3.36221,2010.5820106,0
+BRN.US,D,20130528,000000,3.55121,3.73026,3.41195,3.73026,7413.0158730822,0
+BRN.US,D,20130529,000000,3.71037,3.71037,3.70042,3.71037,502.64550265,0
+BRN.US,D,20130530,000000,3.71037,3.86953,3.68053,3.73026,8361.0052910801,0
+BRN.US,D,20130531,000000,3.77005,3.77005,3.67058,3.76011,955.026455035,0
+BRN.US,D,20130603,000000,3.72032,3.78,3.61089,3.61089,1554.1798941938,0
+BRN.US,D,20130604,000000,3.71037,3.71037,3.52137,3.58105,3311.4285714582,0
+BRN.US,D,20130605,000000,3.58105,3.591,3.38211,3.591,1206.34920636,0
+BRN.US,D,20130606,000000,3.44179,3.50147,3.33237,3.47163,5287.830687878,0
+BRN.US,D,20130607,000000,3.35226,3.37216,3.04389,3.18316,12752.11640223,0
+BRN.US,D,20130610,000000,3.20305,3.31247,3.20305,3.31247,705.7142857206,0
+BRN.US,D,20130611,000000,3.37216,3.51142,3.30253,3.51142,2780.6349206598,0
+BRN.US,D,20130612,000000,3.58105,3.58105,3.48158,3.50147,1055.555555565,0
+BRN.US,D,20130613,000000,3.33237,3.33237,3.28263,3.33237,1635.6084656231,0
+BRN.US,D,20130617,000000,3.20305,3.31247,3.18316,3.18316,1886.9312169481,0
+BRN.US,D,20130618,000000,3.19311,3.20305,3.18316,3.19311,898.7301587382,0
+BRN.US,D,20130619,000000,3.18316,3.18316,3.13342,3.18316,2513.22751325,0
+BRN.US,D,20130620,000000,3.19311,3.19311,3.15332,3.15332,618.2539682595,0
+BRN.US,D,20130621,000000,3.14337,3.14337,3.03395,3.03395,1426.5079365207,0
+BRN.US,D,20130624,000000,3.13342,3.39205,3.13342,3.27268,4947.0370370813,0
+BRN.US,D,20130625,000000,3.38211,3.402,3.37216,3.37216,2092.0105820293,0
+BRN.US,D,20130626,000000,3.37216,3.38211,3.33237,3.33237,1411.4285714412,0
+BRN.US,D,20130627,000000,3.33237,3.402,3.28263,3.28263,603.17460318,0
+BRN.US,D,20130628,000000,3.20305,3.35226,3.13342,3.13342,2857.0370370626,0
+BRN.US,D,20130701,000000,3.24284,3.28263,3.22295,3.23289,2010.5820106,0
+BRN.US,D,20130702,000000,3.41195,3.47163,3.28263,3.28263,2613.75661378,0
+BRN.US,D,20130703,000000,3.33237,3.33237,3.33237,3.33237,100.52910053,0
+BRN.US,D,20130705,000000,3.52137,3.52137,3.34232,3.34232,549.8941798991,0
+BRN.US,D,20130709,000000,3.17321,3.17321,3.17321,3.17321,100.52910053,0
+BRN.US,D,20130710,000000,3.23289,3.28263,3.18316,3.26274,3518.51851855,0
+BRN.US,D,20130711,000000,3.19311,3.213,3.13342,3.13342,14275.13227526,0
+BRN.US,D,20130712,000000,3.07374,3.23289,3.07374,3.23289,9537.1957672811,0
+BRN.US,D,20130715,000000,3.13342,3.14337,3.13342,3.14337,452.380952385,0
+BRN.US,D,20130716,000000,3.28263,3.32242,3.18316,3.25279,12063.4920636,0
+BRN.US,D,20130717,000000,3.30253,3.31247,3.30253,3.31247,2640.8994709231,0
+BRN.US,D,20130718,000000,3.30253,3.37216,3.30253,3.37216,5213.4391534858,0
+BRN.US,D,20130719,000000,3.44179,3.44179,3.28263,3.31247,804.23280424,0
+BRN.US,D,20130722,000000,3.29258,3.29258,3.29258,3.29258,100.52910053,0
+BRN.US,D,20130724,000000,3.32242,3.34232,3.32242,3.33237,2666.0317460556,0
+BRN.US,D,20130725,000000,3.31247,3.48158,3.31247,3.48158,6824.9206349817,0
+BRN.US,D,20130729,000000,3.48158,3.48158,3.24284,3.24284,1156.084656095,0
+BRN.US,D,20130730,000000,3.38211,3.55121,3.38211,3.55121,1442.5925926055,0
+BRN.US,D,20130731,000000,3.52137,3.52137,3.35226,3.43184,1357.142857155,0
+BRN.US,D,20130801,000000,3.48158,3.48158,3.48158,3.48158,100.52910053,0
+BRN.US,D,20130802,000000,3.38211,3.69047,3.35226,3.58105,5161.1640212102,0
+BRN.US,D,20130805,000000,3.55121,3.58105,3.54126,3.58105,1005.2910053,0
+BRN.US,D,20130806,000000,3.51142,3.51142,3.51142,3.51142,100.52910053,0
+BRN.US,D,20130807,000000,3.51142,3.51142,3.51142,3.51142,100.52910053,0
+BRN.US,D,20130808,000000,3.23289,3.49153,3.19311,3.49153,703.70370371,0
+BRN.US,D,20130809,000000,3.49153,3.49153,3.49153,3.49153,201.05820106,0
+BRN.US,D,20130812,000000,3.23289,3.38211,3.23289,3.38211,256.3492063515,0
+BRN.US,D,20130813,000000,3.38211,3.38211,3.27268,3.28263,7313.4920635575,0
+BRN.US,D,20130814,000000,3.20305,3.37216,3.18316,3.18316,2312.16931219,0
+BRN.US,D,20130815,000000,3.20305,3.24284,3.20305,3.24284,804.23280424,0
+BRN.US,D,20130820,000000,3.38211,3.38211,3.28263,3.28263,1306.87830689,0
+BRN.US,D,20130821,000000,3.28263,3.35226,3.26274,3.31247,1910.05291007,0
+BRN.US,D,20130822,000000,3.23289,3.31247,3.13342,3.25279,3481.3227513539,0
+BRN.US,D,20130823,000000,3.53132,3.60095,3.43184,3.58105,3356.6666666967,0
+BRN.US,D,20130826,000000,3.55121,3.55121,3.53132,3.53132,1971.3756613933,0
+BRN.US,D,20130827,000000,3.53132,3.53132,3.48158,3.48158,1698.941798957,0
+BRN.US,D,20130830,000000,3.18316,3.33237,3.17321,3.33237,904.76190477,0
+BRN.US,D,20130904,000000,3.23289,3.23289,3.23289,3.23289,103.5449735459,0
+BRN.US,D,20130906,000000,3.16326,3.23289,3.13342,3.23289,3669.312169345,0
+BRN.US,D,20130909,000000,3.25279,3.28263,3.14337,3.14337,2427.7777777995,0
+BRN.US,D,20130910,000000,3.14337,3.14337,3.13342,3.13342,301.58730159,0
+BRN.US,D,20130911,000000,3.13342,3.213,2.98421,3.213,6056.8783069325,0
+BRN.US,D,20130912,000000,3.15332,3.33237,3.04389,3.29258,2711.2698412941,0
+BRN.US,D,20130913,000000,3.32242,3.43184,3.32242,3.43184,5272.7513227985,0
+BRN.US,D,20130916,000000,3.48158,3.48158,3.47163,3.47163,4866.6137566573,0
+BRN.US,D,20130917,000000,3.48158,3.48158,3.42189,3.42189,3202.8571428858,0
+BRN.US,D,20130919,000000,3.36221,3.48158,3.33237,3.42189,15520.687830827,0
+BRN.US,D,20130920,000000,3.31247,3.55121,3.19311,3.55121,15470.423280562,0
+BRN.US,D,20130923,000000,3.591,3.591,3.53132,3.54126,1105.82010583,0
+BRN.US,D,20130924,000000,3.51142,3.51142,3.39205,3.39205,5227.51322756,0
+BRN.US,D,20130925,000000,3.38211,3.38211,3.38211,3.38211,1306.87830689,0
+BRN.US,D,20130926,000000,3.35226,3.35226,3.33237,3.33237,2513.22751325,0
+BRN.US,D,20130927,000000,3.45174,3.48158,3.31247,3.48158,4021.1640212,0
+BRN.US,D,20130930,000000,3.51142,3.52137,3.33237,3.43184,4021.1640212,0
+BRN.US,D,20131001,000000,3.33237,3.35226,3.33237,3.35226,1005.2910053,0
+BRN.US,D,20131002,000000,3.33237,3.38211,3.33237,3.38211,4976.190476235,0
+BRN.US,D,20131007,000000,3.38211,3.53132,3.36221,3.53132,3648.2010582337,0
+BRN.US,D,20131008,000000,3.50147,3.61089,3.50147,3.61089,301.58730159,0
+BRN.US,D,20131014,000000,3.63079,3.63079,3.63079,3.63079,100.52910053,0
+BRN.US,D,20131015,000000,3.38211,3.38211,3.38211,3.38211,201.05820106,0
+BRN.US,D,20131021,000000,3.42189,3.42189,3.42189,3.42189,100.52910053,0
+BRN.US,D,20131022,000000,3.48158,3.48158,3.48158,3.48158,165.8730158745,0
+BRN.US,D,20131023,000000,3.63079,3.63079,3.63079,3.63079,201.05820106,0
+BRN.US,D,20131024,000000,3.56116,3.56116,3.48158,3.48158,442.328042332,0
+BRN.US,D,20131025,000000,3.53132,3.61089,3.33237,3.61089,8074.4973545696,0
+BRN.US,D,20131028,000000,3.46168,3.46168,3.44179,3.44179,1062.5925926021,0
+BRN.US,D,20131029,000000,3.44179,3.58105,3.44179,3.47163,11363.809523911,0
+BRN.US,D,20131030,000000,3.48158,3.63079,3.44179,3.53132,38805.238095585,0
+BRN.US,D,20131031,000000,3.53132,3.53132,3.53132,3.53132,1005.2910053,0
+BRN.US,D,20131101,000000,3.48158,3.48158,3.38211,3.46168,4021.1640212,0
+BRN.US,D,20131104,000000,3.51142,3.61089,3.38211,3.56116,7553.7566138242,0
+BRN.US,D,20131105,000000,3.39205,3.57111,3.39205,3.46168,1206.34920636,0
+BRN.US,D,20131106,000000,3.48158,3.48158,3.44179,3.44179,201.05820106,0
+BRN.US,D,20131107,000000,3.44179,3.48158,3.44179,3.48158,2515.2380952606,0
+BRN.US,D,20131108,000000,3.57111,3.57111,3.51142,3.51142,804.23280424,0
+BRN.US,D,20131112,000000,3.58105,3.58105,3.46168,3.46168,209.1005291024,0
+BRN.US,D,20131113,000000,3.43184,3.43184,3.38211,3.43184,1608.46560848,0
+BRN.US,D,20131114,000000,3.43184,3.43184,3.43184,3.43184,6031.7460318,0
+BRN.US,D,20131115,000000,3.34232,3.43184,3.32242,3.43184,1306.87830689,0
+BRN.US,D,20131118,000000,3.38211,3.38211,3.38211,3.38211,402.11640212,0
+BRN.US,D,20131119,000000,3.32242,3.32242,3.32242,3.32242,120.634920636,0
+BRN.US,D,20131120,000000,3.30253,3.38211,3.28263,3.38211,1306.87830689,0
+BRN.US,D,20131122,000000,3.28263,3.28263,3.28263,3.28263,100.52910053,0
+BRN.US,D,20131125,000000,3.31247,3.38211,3.28263,3.28263,1608.46560848,0
+BRN.US,D,20131126,000000,3.28263,3.28263,3.213,3.213,904.76190477,0
+BRN.US,D,20131127,000000,3.25279,3.28263,3.213,3.25279,2513.22751325,0
+BRN.US,D,20131129,000000,3.28263,3.28263,3.28263,3.28263,1105.82010583,0
+BRN.US,D,20131202,000000,3.28263,3.28263,3.28263,3.28263,100.52910053,0
+BRN.US,D,20131203,000000,3.213,3.28263,3.18316,3.28263,1206.34920636,0
+BRN.US,D,20131204,000000,3.28263,3.28263,3.28263,3.28263,201.05820106,0
+BRN.US,D,20131205,000000,3.36221,3.36221,3.08368,3.10358,3377.777777808,0
+BRN.US,D,20131206,000000,3.12347,3.12347,3.12347,3.12347,502.64550265,0
+BRN.US,D,20131209,000000,3.13342,3.23289,3.10358,3.13342,2175.4497354692,0
+BRN.US,D,20131210,000000,3.13342,3.213,2.98421,2.98421,1916.0846561018,0
+BRN.US,D,20131211,000000,2.98421,3.14337,2.98421,2.99416,2950.5291005555,0
+BRN.US,D,20131212,000000,3.03395,3.03395,2.99416,2.99416,1168.1481481586,0
+BRN.US,D,20131213,000000,3.12347,3.13342,2.98421,2.98421,1306.87830689,0
+BRN.US,D,20131216,000000,3.03395,3.12347,2.98421,2.99416,11126.56084666,0
+BRN.US,D,20131217,000000,2.99416,3.11353,2.98421,3.00411,7945.8201058912,0
+BRN.US,D,20131218,000000,3.00411,3.14337,2.98421,2.99416,7006.878306941,0
+BRN.US,D,20131219,000000,3.05384,3.10358,3.03395,3.09363,1915.0793650965,0
+BRN.US,D,20131220,000000,3.12347,3.23289,2.99416,3.11353,63734.444445015,0
+BRN.US,D,20131223,000000,3.01405,3.08368,3.01405,3.08368,10669.153439249,0
+BRN.US,D,20131226,000000,3.04389,3.11353,3.01405,3.11353,7142.5925926565,0
+BRN.US,D,20131227,000000,2.99416,3.17321,2.98421,3.00411,55213.597884092,0
+BRN.US,D,20131230,000000,3.01405,3.01405,3.00411,3.00411,437.3015873055,0
+BRN.US,D,20131231,000000,3.03395,3.15332,2.99416,2.99416,14142.43386256,0
+BRN.US,D,20140102,000000,3.03395,3.03395,2.99416,3.00411,1376.2433862557,0
+BRN.US,D,20140103,000000,3.01405,3.06379,2.97426,3.06379,6123.2275132823,0
+BRN.US,D,20140106,000000,2.99416,3.07374,2.73553,2.90463,46283.597884012,0
+BRN.US,D,20140107,000000,2.88474,3.28263,2.88474,3.07374,27184.074074317,0
+BRN.US,D,20140108,000000,3.024,3.24284,2.98421,2.98421,685.6084656146,0
+BRN.US,D,20140109,000000,3.09363,3.09363,2.91458,2.93447,1388.3068783193,0
+BRN.US,D,20140110,000000,3.06379,3.58105,3.06379,3.38211,34961.005291318,0
+BRN.US,D,20140113,000000,3.31247,3.44179,3.31247,3.35226,3448.148148179,0
+BRN.US,D,20140114,000000,3.32242,3.32242,3.18316,3.18316,4961.1111111555,0
+BRN.US,D,20140115,000000,3.17321,3.25279,3.17321,3.23289,2929.4179894442,0
+BRN.US,D,20140116,000000,3.27268,3.27268,3.25279,3.25279,1305.8730158847,0
+BRN.US,D,20140117,000000,3.024,3.26274,3.024,3.26274,1105.82010583,0
+BRN.US,D,20140121,000000,3.18316,3.20305,3.18316,3.18316,1313.9153439271,0
+BRN.US,D,20140122,000000,3.18316,3.18316,3.18316,3.18316,1125.925925936,0
+BRN.US,D,20140123,000000,3.09363,3.18316,3.08368,3.17321,3739.682539716,0
+BRN.US,D,20140124,000000,2.95437,3.07374,2.95437,3.07374,849.4708994785,0
+BRN.US,D,20140127,000000,2.94442,3.00411,2.90463,2.98421,3619.04761908,0
+BRN.US,D,20140129,000000,2.94442,3.09363,2.94442,3.00411,5389.3650794133,0
+BRN.US,D,20140130,000000,2.95437,3.01405,2.93447,2.96432,1608.46560848,0
+BRN.US,D,20140203,000000,2.98421,2.99416,2.78526,2.93447,10286.13756623,0
+BRN.US,D,20140204,000000,3.16326,3.18316,2.78526,2.88474,5785.4497355015,0
+BRN.US,D,20140205,000000,2.84495,3.15332,2.835,2.87479,35325.925926242,0
+BRN.US,D,20140206,000000,2.95437,2.95437,2.93447,2.94442,864.550264558,0
+BRN.US,D,20140207,000000,3.024,3.024,3.024,3.024,180.952380954,0
+BRN.US,D,20140210,000000,2.95437,3.16326,2.95437,2.96432,10542.486772581,0
+BRN.US,D,20140211,000000,3.13342,3.13342,2.98421,3.00411,3122.4338624618,0
+BRN.US,D,20140212,000000,3.03395,3.03395,2.93447,2.93447,1005.2910053,0
+BRN.US,D,20140213,000000,2.93447,2.93447,2.93447,2.93447,119.6296296307,0
+BRN.US,D,20140214,000000,2.93447,3.17321,2.84495,2.93447,11261.269841371,0
+BRN.US,D,20140218,000000,2.94442,2.99416,2.94442,2.95437,2005.5555555735,0
+BRN.US,D,20140219,000000,2.98421,2.98421,2.88474,2.93447,7439.15343922,0
+BRN.US,D,20140220,000000,2.93447,2.97426,2.93447,2.97426,1206.34920636,0
+BRN.US,D,20140221,000000,2.92453,2.92453,2.92453,2.92453,502.64550265,0
+BRN.US,D,20140224,000000,2.93447,2.93447,2.93447,2.93447,2055.8201058385,0
+BRN.US,D,20140225,000000,2.97426,2.97426,2.96432,2.97426,2915.34391537,0
+BRN.US,D,20140226,000000,2.97426,2.97426,2.93447,2.93447,16374.179894326,0
+BRN.US,D,20140227,000000,2.93447,2.93447,2.835,2.89468,22215.925926125,0
+BRN.US,D,20140228,000000,2.84495,2.84495,2.835,2.84495,3015.8730159,0
+BRN.US,D,20140303,000000,2.88474,2.90463,2.88474,2.90463,503.6507936553,0
+BRN.US,D,20140304,000000,2.91458,2.93447,2.91458,2.93447,5110.8994709452,0
+BRN.US,D,20140305,000000,2.92453,2.93447,2.92453,2.92453,1107.8306878406,0
+BRN.US,D,20140306,000000,2.88474,2.89468,2.84495,2.84495,4673.5978836397,0
+BRN.US,D,20140307,000000,2.91458,2.92453,2.84495,2.84495,4423.28042332,0
+BRN.US,D,20140310,000000,2.93447,2.96432,2.92453,2.93447,13670.952381075,0
+BRN.US,D,20140311,000000,2.91458,2.93447,2.89468,2.89468,20585.343915528,0
+BRN.US,D,20140312,000000,2.93447,2.93447,2.93447,2.93447,1232.4867724978,0
+BRN.US,D,20140313,000000,2.88474,2.89468,2.88474,2.89468,2267.9365079568,0
+BRN.US,D,20140314,000000,3.11353,3.11353,2.92453,2.92453,608.2010582065,0
+BRN.US,D,20140317,000000,2.93447,3.01405,2.90463,3.00411,6597.7248677839,0
+BRN.US,D,20140318,000000,2.96432,3.04389,2.96432,2.98421,6337.3544974112,0
+BRN.US,D,20140319,000000,2.98421,2.98421,2.98421,2.98421,151.7989418003,0
+BRN.US,D,20140320,000000,2.94442,2.96432,2.94442,2.96432,3021.9047619318,0
+BRN.US,D,20140321,000000,2.98421,3.05384,2.98421,3.05384,2674.074074098,0
+BRN.US,D,20140324,000000,3.31247,3.32242,3.11353,3.17321,11058.2010583,0
+BRN.US,D,20140325,000000,3.15332,3.38211,3.00411,3.12347,113424.97354599,0
+BRN.US,D,20140326,000000,3.09363,3.22295,3.08368,3.10358,12164.02116413,0
+BRN.US,D,20140327,000000,3.00411,3.18316,3.00411,3.13342,3725.6084656418,0
+BRN.US,D,20140328,000000,3.03395,3.03395,2.99416,2.99416,1608.46560848,0
+BRN.US,D,20140331,000000,2.98421,2.99416,2.94442,2.99416,1980.423280441,0
+BRN.US,D,20140401,000000,3.08368,3.08368,3.04389,3.04389,1111.8518518618,0
+BRN.US,D,20140402,000000,3.04389,3.12347,3.04389,3.04389,746.9312169379,0
+BRN.US,D,20140403,000000,3.12347,3.13342,3.09363,3.09363,8320.7936508681,0
+BRN.US,D,20140404,000000,3.03395,3.16326,3.03395,3.16326,1034.4444444537,0
+BRN.US,D,20140407,000000,2.94442,2.94442,2.94442,2.94442,316.6666666695,0
+BRN.US,D,20140408,000000,2.98421,3.13342,2.96432,3.13342,12727.989418103,0
+BRN.US,D,20140409,000000,3.08368,3.08368,3.04389,3.04389,2010.5820106,0
+BRN.US,D,20140410,000000,3.05384,3.17321,3.05384,3.17321,5830.68783074,0
+BRN.US,D,20140414,000000,3.17321,3.17321,3.17321,3.17321,100.52910053,0
+BRN.US,D,20140415,000000,3.08368,3.08368,3.08368,3.08368,764.021164028,0
+BRN.US,D,20140416,000000,3.05384,3.13342,3.05384,3.13342,251.322751325,0
+BRN.US,D,20140422,000000,3.12347,3.12347,3.07374,3.07374,1413.4391534518,0
+BRN.US,D,20140423,000000,3.05384,3.05384,3.05384,3.05384,301.58730159,0
+BRN.US,D,20140424,000000,3.03395,3.03395,2.92453,2.96432,5233.5449735918,0
+BRN.US,D,20140425,000000,2.97426,3.07374,2.92453,2.95437,6368.5185185755,0
+BRN.US,D,20140428,000000,3.11353,3.11353,2.96432,2.96432,1162.1164021268,0
+BRN.US,D,20140429,000000,3.13342,3.13342,2.99416,2.99416,1105.82010583,0
+BRN.US,D,20140430,000000,3.024,3.05384,3.024,3.05384,1313.9153439271,0
+BRN.US,D,20140501,000000,3.03395,3.10358,3.03395,3.06379,656.4550264609,0
+BRN.US,D,20140502,000000,3.10358,3.13342,3.04389,3.04389,3876.4021164368,0
+BRN.US,D,20140506,000000,3.10358,3.13342,3.01405,3.01405,6687.1957672556,0
+BRN.US,D,20140507,000000,3.03395,3.05384,3.03395,3.05384,4222.22222226,0
+BRN.US,D,20140508,000000,3.07374,3.11353,3.04389,3.04389,1928.1481481654,0
+BRN.US,D,20140512,000000,3.13342,3.19311,3.13342,3.18316,5172.2222222685,0
+BRN.US,D,20140513,000000,3.18316,3.28263,3.08368,3.25279,3671.3227513556,0
+BRN.US,D,20140514,000000,3.30253,3.44179,3.30253,3.43184,60698.465609009,0
+BRN.US,D,20140515,000000,3.44179,3.44179,3.43184,3.43184,552.910052915,0
+BRN.US,D,20140516,000000,3.24284,3.43184,3.24284,3.43184,703.70370371,0
+BRN.US,D,20140519,000000,3.32242,3.38211,3.32242,3.38211,326.7195767225,0
+BRN.US,D,20140520,000000,3.33237,3.34232,3.29258,3.34232,5330.0529101006,0
+BRN.US,D,20140523,000000,3.18316,3.18316,3.18316,3.18316,1508.9417989553,0
+BRN.US,D,20140529,000000,3.213,3.213,3.13342,3.14337,6232.80423286,0
+BRN.US,D,20140530,000000,3.05384,3.18316,3.05384,3.17321,2975.661375688,0
+BRN.US,D,20140602,000000,3.13342,3.15332,3.13342,3.14337,1005.2910053,0
+BRN.US,D,20140603,000000,3.07374,3.07374,3.07374,3.07374,132.6984126996,0
+BRN.US,D,20140604,000000,3.08368,3.22295,2.99416,3.04389,19837.407407585,0
+BRN.US,D,20140605,000000,3.04389,3.10358,3.04389,3.06379,1681.8518518669,0
+BRN.US,D,20140609,000000,3.08368,3.08368,3.03395,3.08368,3596.9312169634,0
+BRN.US,D,20140610,000000,3.03395,3.03395,3.03395,3.03395,508.6772486818,0
+BRN.US,D,20140611,000000,3.04389,3.06379,3.03395,3.06379,779.1005291075,0
+BRN.US,D,20140612,000000,3.06379,3.22295,3.03395,3.20305,6287.0899471462,0
+BRN.US,D,20140613,000000,3.024,3.23289,3.024,3.20305,13767.460317583,0
+BRN.US,D,20140616,000000,3.17321,3.17321,3.16326,3.16326,218.1481481501,0
+BRN.US,D,20140617,000000,3.213,3.213,3.05384,3.08368,2788.6772487022,0
+BRN.US,D,20140618,000000,3.08368,3.08368,3.08368,3.08368,403.1216931253,0
+BRN.US,D,20140619,000000,3.08368,3.08368,3.07374,3.08368,588.0952381005,0
+BRN.US,D,20140620,000000,3.04389,3.22295,3.04389,3.22295,3781.9047619386,0
+BRN.US,D,20140623,000000,3.07374,3.22295,3.07374,3.213,3196.825396854,0
+BRN.US,D,20140624,000000,3.213,3.23289,3.213,3.23289,6842.0105820718,0
+BRN.US,D,20140625,000000,3.16326,3.37216,3.10358,3.37216,3508.465608497,0
+BRN.US,D,20140626,000000,3.15332,3.34232,3.12347,3.25279,703.70370371,0
+BRN.US,D,20140627,000000,3.11353,3.11353,3.11353,3.11353,100.52910053,0
+BRN.US,D,20140630,000000,3.12347,3.15332,3.12347,3.12347,2294.0740740946,0
+BRN.US,D,20140701,000000,3.19311,3.19311,3.19311,3.19311,541.8518518567,0
+BRN.US,D,20140702,000000,3.17321,3.17321,3.03395,3.03395,12666.66666678,0
+BRN.US,D,20140703,000000,3.19311,3.19311,3.03395,3.03395,315.6613756642,0
+BRN.US,D,20140707,000000,3.07374,3.07374,3.07374,3.07374,201.05820106,0
+BRN.US,D,20140708,000000,3.03395,3.06379,2.98421,2.98421,12982.328042444,0
+BRN.US,D,20140709,000000,3.01405,3.024,3.01405,3.01405,503.6507936553,0
+BRN.US,D,20140711,000000,3.04389,3.14337,2.98421,3.01405,15447.30158744,0
+BRN.US,D,20140714,000000,3.16326,3.16326,3.03395,3.10358,2010.5820106,0
+BRN.US,D,20140715,000000,2.99416,3.00411,2.99416,3.00411,619.2592592648,0
+BRN.US,D,20140716,000000,2.98421,2.99416,2.98421,2.99416,804.23280424,0
+BRN.US,D,20140718,000000,2.98421,3.01405,2.98421,2.99416,7478.3597884267,0
+BRN.US,D,20140721,000000,3.024,3.12347,3.00411,3.07374,34939.894180207,0
+BRN.US,D,20140722,000000,3.06379,3.18316,3.01405,3.18316,13571.42857155,0
+BRN.US,D,20140723,000000,3.01405,3.11353,3.01405,3.10358,753.968253975,0
+BRN.US,D,20140724,000000,3.07374,3.08368,3.07374,3.08368,904.76190477,0
+BRN.US,D,20140725,000000,3.08368,3.08368,3.08368,3.08368,301.58730159,0
+BRN.US,D,20140728,000000,3.05384,3.07374,3.00411,3.00411,6393.650793708,0
+BRN.US,D,20140729,000000,3.00411,3.00411,2.98421,2.98421,4463.492063532,0
+BRN.US,D,20140801,000000,2.98421,2.98421,2.92453,2.93447,7439.15343922,0
+BRN.US,D,20140804,000000,2.93447,2.96432,2.88474,2.92453,13621.693121815,0
+BRN.US,D,20140805,000000,2.90463,2.99416,2.88474,2.99416,2085.9788359975,0
+BRN.US,D,20140808,000000,2.88474,3.00411,2.88474,2.91458,2313.1746031953,0
+BRN.US,D,20140811,000000,2.91458,2.93447,2.90463,2.90463,1930.158730176,0
+BRN.US,D,20140812,000000,2.96432,3.00411,2.96432,3.00411,307.6190476218,0
+BRN.US,D,20140813,000000,3.00411,3.00411,2.88474,2.98421,2412.69841272,0
+BRN.US,D,20140814,000000,2.90463,2.97426,2.90463,2.97426,3237.037037066,0
+BRN.US,D,20140815,000000,2.93447,2.97426,2.93447,2.94442,502.64550265,0
+BRN.US,D,20140818,000000,2.90463,2.90463,2.90463,2.90463,100.52910053,0
+BRN.US,D,20140819,000000,2.92453,2.98421,2.92453,2.98421,1608.46560848,0
+BRN.US,D,20140820,000000,2.91458,2.92453,2.88474,2.88474,3970.899470935,0
+BRN.US,D,20140821,000000,2.93447,2.95437,2.88474,2.88474,8318.7830688575,0
+BRN.US,D,20140822,000000,2.88474,2.92453,2.88474,2.92453,703.70370371,0
+BRN.US,D,20140825,000000,2.88474,3.01405,2.88474,2.98421,8146.8783069512,0
+BRN.US,D,20140826,000000,2.93447,2.93447,2.93447,2.93447,1421.4814814942,0
+BRN.US,D,20140902,000000,2.90463,2.98421,2.90463,2.98421,653.439153445,0
+BRN.US,D,20140905,000000,2.97426,2.97426,2.97426,2.97426,169.8941798957,0
+BRN.US,D,20140908,000000,2.89468,2.96432,2.89468,2.96432,451.3756613797,0
+BRN.US,D,20140909,000000,2.89468,2.91458,2.89468,2.91458,499.6296296341,0
+BRN.US,D,20140910,000000,2.89468,2.89468,2.89468,2.89468,239.2592592614,0
+BRN.US,D,20140911,000000,2.88474,2.92453,2.88474,2.92453,1642.6455026602,0
+BRN.US,D,20140915,000000,2.96432,2.96432,2.88474,2.88474,1129.9470899572,0
+BRN.US,D,20140916,000000,2.85489,2.85489,2.69574,2.82505,8047.3544974265,0
+BRN.US,D,20140917,000000,2.79521,2.89468,2.79521,2.89468,409.1534391571,0
+BRN.US,D,20140918,000000,2.79521,2.91458,2.78526,2.78526,1349.1005291126,0
+BRN.US,D,20140919,000000,2.82505,2.90463,2.78526,2.90463,8300.6878307621,0
+BRN.US,D,20140922,000000,2.78526,2.78526,2.62611,2.76537,2856.0317460573,0
+BRN.US,D,20140923,000000,2.78526,2.78526,2.78526,2.78526,804.23280424,0
+BRN.US,D,20140926,000000,2.71563,2.71563,2.71563,2.71563,150.793650795,0
+BRN.US,D,20140929,000000,2.646,2.71563,2.60621,2.67584,2209.6296296494,0
+BRN.US,D,20140930,000000,2.60621,2.65595,2.55647,2.60621,9656.8253969118,0
+BRN.US,D,20141001,000000,2.72558,2.73553,2.72558,2.73553,821.3227513301,0
+BRN.US,D,20141002,000000,2.51668,2.68579,2.51668,2.68579,301.58730159,0
+BRN.US,D,20141003,000000,2.58632,2.646,2.58632,2.646,346.8253968285,0
+BRN.US,D,20141006,000000,2.55647,2.73553,2.50674,2.67584,3388.8359788663,0
+BRN.US,D,20141007,000000,2.42716,2.55647,2.37742,2.51668,9419.576719661,0
+BRN.US,D,20141008,000000,2.44705,2.44705,2.41721,2.43711,9162.2222223042,0
+BRN.US,D,20141009,000000,2.43711,2.43711,2.36747,2.38737,21322.222222413,0
+BRN.US,D,20141010,000000,2.38737,2.38737,2.38737,2.38737,3506.4550264864,0
+BRN.US,D,20141013,000000,2.36747,2.38737,2.33763,2.38737,2865.079365105,0
+BRN.US,D,20141014,000000,2.54653,2.97426,2.51668,2.51668,7791.005291075,0
+BRN.US,D,20141015,000000,2.58632,2.58632,2.48684,2.48684,2915.34391537,0
+BRN.US,D,20141016,000000,2.55647,2.58632,2.48684,2.48684,1734.1269841425,0
+BRN.US,D,20141017,000000,2.58632,2.63605,2.30779,2.30779,5885.9788360315,0
+BRN.US,D,20141020,000000,2.47689,2.47689,2.39732,2.39732,568.9947089998,0
+BRN.US,D,20141021,000000,2.57637,2.57637,2.57637,2.57637,220.1587301607,0
+BRN.US,D,20141022,000000,2.40726,2.58632,2.40726,2.52663,2798.7301587552,0
+BRN.US,D,20141023,000000,2.56642,2.58632,2.56642,2.57637,2167.4074074268,0
+BRN.US,D,20141024,000000,2.57637,2.57637,2.57637,2.57637,1306.87830689,0
+BRN.US,D,20141027,000000,2.56642,2.56642,2.53658,2.53658,402.11640212,0
+BRN.US,D,20141028,000000,2.39732,2.42716,2.39732,2.42716,1910.05291007,0
+BRN.US,D,20141029,000000,2.38737,2.38737,2.30779,2.30779,3116.40211643,0
+BRN.US,D,20141031,000000,2.54653,2.55647,2.54653,2.54653,2201.587301607,0
+BRN.US,D,20141103,000000,2.33763,2.44705,2.33763,2.43711,4485.6084656486,0
+BRN.US,D,20141104,000000,2.54653,2.54653,2.47689,2.53658,1741.1640211796,0
+BRN.US,D,20141105,000000,2.38737,2.50674,2.31774,2.50674,45160.687831092,0
+BRN.US,D,20141106,000000,2.43711,2.50674,2.43711,2.50674,1910.05291007,0
+BRN.US,D,20141110,000000,2.37742,2.78526,2.35753,2.73553,32411.587301877,0
+BRN.US,D,20141111,000000,2.73553,2.835,2.66589,2.72558,4499.6825397228,0
+BRN.US,D,20141112,000000,2.58632,2.74547,2.55647,2.55647,7816.1375662075,0
+BRN.US,D,20141113,000000,2.39732,2.58632,2.33763,2.457,4925.92592597,0
+BRN.US,D,20141114,000000,2.37742,2.58632,2.37742,2.58632,3058.0952381226,0
+BRN.US,D,20141118,000000,2.44705,2.457,2.39732,2.39732,2484.0740740963,0
+BRN.US,D,20141120,000000,2.31774,2.31774,2.31774,2.31774,1005.2910053,0
+BRN.US,D,20141121,000000,2.42716,2.46695,2.30779,2.46695,3731.6402116736,0
+BRN.US,D,20141125,000000,2.31774,2.457,2.31774,2.43711,804.23280424,0
+BRN.US,D,20141126,000000,2.30779,2.38737,2.30779,2.38737,3752.7513227849,0
+BRN.US,D,20141128,000000,2.31774,2.34758,2.31774,2.31774,1810.5291005453,0
+BRN.US,D,20141201,000000,2.32768,2.32768,2.30779,2.31774,7623.1216931899,0
+BRN.US,D,20141202,000000,2.33763,2.33763,2.33763,2.33763,100.52910053,0
+BRN.US,D,20141203,000000,2.44705,2.44705,2.30779,2.30779,3977.9365079721,0
+BRN.US,D,20141204,000000,2.32768,2.81511,2.16853,2.23816,49153.703704143,0
+BRN.US,D,20141205,000000,2.31774,2.39732,2.23816,2.25805,3247.089947119,0
+BRN.US,D,20141208,000000,2.24811,2.36747,2.23816,2.35753,8632.4338625111,0
+BRN.US,D,20141209,000000,2.42716,2.47689,2.38737,2.38737,2466.9841270062,0
+BRN.US,D,20141210,000000,2.43711,2.50674,2.21826,2.28789,2366.4550264762,0
+BRN.US,D,20141211,000000,2.21826,2.39732,2.18842,2.18842,1474.7619047751,0
+BRN.US,D,20141212,000000,2.32768,2.38737,2.20832,2.38737,914.814814823,0
+BRN.US,D,20141215,000000,2.39732,2.58632,2.31774,2.56642,14892.380952514,0
+BRN.US,D,20141216,000000,2.38737,2.52663,2.38737,2.42716,5078.7301587756,0
+BRN.US,D,20141217,000000,2.44705,2.44705,2.38737,2.38737,783.1216931287,0
+BRN.US,D,20141218,000000,2.457,2.84495,2.38737,2.68579,16019.312169455,0
+BRN.US,D,20141219,000000,2.68579,2.88474,2.51668,2.60621,39328.994709347,0
+BRN.US,D,20141222,000000,2.52663,2.63605,2.50674,2.50674,4027.1957672318,0
+BRN.US,D,20141223,000000,2.49679,2.57637,2.43711,2.57637,4418.2539682935,0
+BRN.US,D,20141224,000000,2.70568,2.72558,2.51668,2.58632,5277.777777825,0
+BRN.US,D,20141226,000000,2.33763,2.94442,2.268,2.65595,99678.624339516,0
+BRN.US,D,20141229,000000,2.68579,2.78526,2.457,2.78526,26094.338624572,0
+BRN.US,D,20141230,000000,2.68579,2.74547,2.68579,2.68579,2532.3280423507,0
+BRN.US,D,20141231,000000,2.68579,2.72558,2.65595,2.65595,2835.9259259513,0
+BRN.US,D,20150102,000000,2.81511,2.81511,2.81511,2.81511,175.9259259275,0
+BRN.US,D,20150105,000000,2.81511,2.81511,2.68579,2.81511,20669.788359973,0
+BRN.US,D,20150106,000000,2.70568,2.835,2.68579,2.835,1105.82010583,0
+BRN.US,D,20150107,000000,2.78526,2.95437,2.68579,2.73553,2865.079365105,0
+BRN.US,D,20150108,000000,2.68579,2.835,2.68579,2.835,1159.1005291109,0
+BRN.US,D,20150109,000000,2.68579,2.91458,2.68579,2.91458,490.5820105864,0
+BRN.US,D,20150112,000000,2.97426,2.97426,2.81511,2.81511,3662.2751323079,0
+BRN.US,D,20150113,000000,2.95437,2.95437,2.78526,2.78526,6829.9470900082,0
+BRN.US,D,20150116,000000,2.78526,2.96432,2.646,2.89468,6629.8941799535,0
+BRN.US,D,20150120,000000,3.04389,3.04389,2.73553,2.79521,8530.8994709758,0
+BRN.US,D,20150121,000000,2.97426,2.97426,2.78526,2.84495,4285.5555555939,0
+BRN.US,D,20150122,000000,2.84495,2.88474,2.79521,2.79521,1597.4074074217,0
+BRN.US,D,20150123,000000,2.89468,2.89468,2.58632,2.65595,3624.0740741065,0
+BRN.US,D,20150126,000000,2.81511,2.98421,2.80516,2.86484,6008.6243386781,0
+BRN.US,D,20150127,000000,2.88474,2.94442,2.73553,2.92453,2161.375661395,0
+BRN.US,D,20150129,000000,2.87479,2.87479,2.60621,2.78526,1190.2645502752,0
+BRN.US,D,20150202,000000,2.78526,2.78526,2.78526,2.78526,1210.3703703812,0
+BRN.US,D,20150203,000000,2.87479,2.88474,2.68579,2.78526,3265.1851852144,0
+BRN.US,D,20150205,000000,2.75542,2.75542,2.75542,2.75542,100.52910053,0
+BRN.US,D,20150206,000000,2.63605,2.65595,2.33763,2.58632,26541.693121931,0
+BRN.US,D,20150209,000000,2.59626,2.646,2.58632,2.646,20726.08465627,0
+BRN.US,D,20150210,000000,2.61616,2.646,2.61616,2.61616,2387.5661375875,0
+BRN.US,D,20150211,000000,2.58632,2.58632,2.58632,2.58632,201.05820106,0
+BRN.US,D,20150212,000000,2.59626,2.59626,2.59626,2.59626,351.851851855,0
+BRN.US,D,20150213,000000,2.646,2.68579,2.646,2.68579,1109.8412698512,0
+BRN.US,D,20150218,000000,2.60621,2.60621,2.58632,2.58632,2794.708994734,0
+BRN.US,D,20150219,000000,2.48684,2.59626,2.41721,2.41721,5368.253968302,0
+BRN.US,D,20150220,000000,2.47689,2.48684,2.29784,2.48684,17142.222222376,0
+BRN.US,D,20150223,000000,2.42716,2.50674,2.42716,2.46695,7148.6243386883,0
+BRN.US,D,20150224,000000,2.44705,2.44705,2.40726,2.40726,6634.92063498,0
+BRN.US,D,20150225,000000,2.40726,2.43711,2.40726,2.43711,3316.4550264847,0
+BRN.US,D,20150302,000000,2.29784,2.29784,2.29784,2.29784,1306.87830689,0
+BRN.US,D,20150303,000000,2.34758,2.34758,2.34758,2.34758,301.58730159,0
+BRN.US,D,20150304,000000,2.34758,2.43711,2.34758,2.42716,603.17460318,0
+BRN.US,D,20150305,000000,2.37742,2.41721,2.37742,2.41721,703.70370371,0
+BRN.US,D,20150306,000000,2.46695,2.48684,2.38737,2.48684,2513.22751325,0
+BRN.US,D,20150309,000000,2.43711,2.43711,2.43711,2.43711,301.58730159,0
+BRN.US,D,20150310,000000,2.46695,2.46695,2.46695,2.46695,301.58730159,0
+BRN.US,D,20150311,000000,2.36747,2.40726,2.36747,2.40726,301.58730159,0
+BRN.US,D,20150312,000000,2.40726,2.40726,2.40726,2.40726,100.52910053,0
+BRN.US,D,20150313,000000,2.40726,2.40726,2.40726,2.40726,100.52910053,0
+BRN.US,D,20150316,000000,2.38737,2.42716,2.38737,2.42716,502.64550265,0
+BRN.US,D,20150317,000000,2.42716,2.42716,2.42716,2.42716,100.52910053,0
+BRN.US,D,20150318,000000,2.48684,2.48684,2.48684,2.48684,4523.80952385,0
+BRN.US,D,20150319,000000,2.48684,2.48684,2.47689,2.48684,1306.87830689,0
+BRN.US,D,20150320,000000,2.43711,2.52663,2.43711,2.52663,1206.34920636,0
+BRN.US,D,20150323,000000,2.38737,2.48684,2.32768,2.48684,5026.4550265,0
+BRN.US,D,20150324,000000,2.50674,2.50674,2.38737,2.43711,9449.73544982,0
+BRN.US,D,20150325,000000,2.39732,2.39732,2.30779,2.33763,65645.50264609,0
+BRN.US,D,20150326,000000,2.37742,2.73553,2.30779,2.62611,51169.31216977,0
+BRN.US,D,20150327,000000,2.63605,2.86484,2.60621,2.67584,71476.19047683,0
+BRN.US,D,20150330,000000,2.80516,2.84495,2.32768,2.43711,100529.10053,0
+BRN.US,D,20150331,000000,2.43711,2.55647,2.33763,2.36747,33769.735450038,0
+BRN.US,D,20150401,000000,2.37742,2.44705,2.33763,2.43711,3216.93121696,0
+BRN.US,D,20150402,000000,2.46695,2.46695,2.34758,2.34758,7941.79894187,0
+BRN.US,D,20150406,000000,2.35753,2.43711,2.31774,2.36747,17994.70899487,0
+BRN.US,D,20150407,000000,2.37742,3.00411,2.31774,2.78526,83446.190476937,0
+BRN.US,D,20150408,000000,2.79521,2.79521,2.60621,2.61616,16888.88888904,0
+BRN.US,D,20150409,000000,2.40726,2.55647,2.40726,2.55647,4519.7883598288,0
+BRN.US,D,20150410,000000,2.39732,3.04389,2.39732,2.71563,22317.46031766,0
+BRN.US,D,20150413,000000,2.92453,2.92453,2.67584,2.67584,1809.52380954,0
+BRN.US,D,20150414,000000,2.61616,2.61616,2.41721,2.56642,26740.74074098,0
+BRN.US,D,20150415,000000,2.58632,2.58632,2.457,2.457,18687.354497522,0
+BRN.US,D,20150416,000000,2.50674,2.62611,2.41721,2.54653,54404.338624825,0
+BRN.US,D,20150417,000000,2.57637,2.58632,2.49679,2.49679,20708.99470918,0
+BRN.US,D,20150420,000000,2.54653,2.85489,2.44705,2.53658,30293.43915371,0
+BRN.US,D,20150421,000000,2.55647,2.58632,2.48684,2.49679,6631.9047619641,0
+BRN.US,D,20150422,000000,2.49679,2.53658,2.48684,2.49679,5517.0370370864,0
+BRN.US,D,20150423,000000,2.457,2.70568,2.457,2.646,39105.82010617,0
+BRN.US,D,20150424,000000,2.65595,2.81511,2.55647,2.79521,26507.51322775,0
+BRN.US,D,20150427,000000,2.84495,2.98421,2.75542,2.98421,28248.67724893,0
+BRN.US,D,20150428,000000,2.98421,3.42189,2.85489,2.92453,145726.98412829,0
+BRN.US,D,20150429,000000,2.92453,3.16326,2.43711,3.01405,88566.13756693,0
+BRN.US,D,20150430,000000,2.78526,3.28263,2.78526,3.06379,86052.91005368,0
+BRN.US,D,20150501,000000,3.03395,3.28263,2.66589,3.10358,96407.40740827,0
+BRN.US,D,20150504,000000,3.03395,3.28263,3.00411,3.03395,80624.33862506,0
+BRN.US,D,20150505,000000,3.00411,3.25279,3.00411,3.11353,76904.76190545,0
+BRN.US,D,20150506,000000,2.93447,3.15332,2.78526,2.98421,68245.185185796,0
+BRN.US,D,20150507,000000,2.96432,3.11353,2.76537,2.835,76174.920635602,0
+BRN.US,D,20150508,000000,2.92453,2.95437,2.58632,2.77532,72280.42328107,0
+BRN.US,D,20150511,000000,2.74547,2.78526,2.58632,2.70568,27142.8571431,0
+BRN.US,D,20150512,000000,2.58632,2.76537,2.58632,2.62611,18415.925926091,0
+BRN.US,D,20150513,000000,2.62611,2.71563,2.60621,2.60621,7059.1534392166,0
+BRN.US,D,20150514,000000,2.71563,2.71563,2.57637,2.57637,11661.37566148,0
+BRN.US,D,20150515,000000,2.59626,2.70568,2.57637,2.57637,613.227513233,0
+BRN.US,D,20150518,000000,2.646,2.69574,2.58632,2.58632,3749.735449769,0
+BRN.US,D,20150519,000000,2.66589,2.66589,2.58632,2.66589,2275.9788359992,0
+BRN.US,D,20150520,000000,2.63605,2.63605,2.55647,2.56642,2563.492063515,0
+BRN.US,D,20150521,000000,2.646,2.70568,2.58632,2.60621,6333.33333339,0
+BRN.US,D,20150522,000000,2.69574,2.69574,2.60621,2.60621,9550.26455035,0
+BRN.US,D,20150526,000000,2.53658,2.59626,2.53658,2.53658,4034.2328042689,0
+BRN.US,D,20150527,000000,2.56642,2.56642,2.46695,2.46695,6333.33333339,0
+BRN.US,D,20150528,000000,2.48684,2.50674,2.46695,2.49679,2728.3597883842,0
+BRN.US,D,20150529,000000,2.48684,2.48684,2.47689,2.48684,7238.09523816,0
+BRN.US,D,20150601,000000,2.48684,2.48684,2.46695,2.46695,2892.2222222481,0
+BRN.US,D,20150602,000000,2.48684,2.48684,2.46695,2.47689,7022.9629630258,0
+BRN.US,D,20150603,000000,2.47689,2.50674,2.47689,2.50674,7137.56613763,0
+BRN.US,D,20150604,000000,2.38737,2.51668,2.38737,2.43711,23724.86772508,0
+BRN.US,D,20150605,000000,2.38737,2.41721,2.38737,2.41721,3317.46031749,0
+BRN.US,D,20150608,000000,2.41721,2.41721,2.41721,2.41721,1306.87830689,0
+BRN.US,D,20150609,000000,2.39732,2.43711,2.38737,2.43711,4928.9417989859,0
+BRN.US,D,20150610,000000,2.50674,2.50674,2.43711,2.44705,2536.3492063719,0
+BRN.US,D,20150611,000000,2.44705,2.51668,2.44705,2.457,1025.396825406,0
+BRN.US,D,20150612,000000,2.457,2.457,2.457,2.457,100.52910053,0
+BRN.US,D,20150615,000000,2.40726,2.40726,2.40726,2.40726,201.05820106,0
+BRN.US,D,20150616,000000,2.40726,2.40726,2.40726,2.40726,100.52910053,0
+BRN.US,D,20150617,000000,2.39732,2.39732,2.38737,2.38737,1005.2910053,0
+BRN.US,D,20150618,000000,2.38737,2.38737,2.38737,2.38737,904.76190477,0
+BRN.US,D,20150619,000000,2.38737,2.46695,2.38737,2.46695,502.64550265,0
+BRN.US,D,20150623,000000,2.46695,2.46695,2.46695,2.46695,75.3968253975,0
+BRN.US,D,20150624,000000,2.46695,2.46695,2.46695,2.46695,100.52910053,0
+BRN.US,D,20150625,000000,2.46695,2.46695,2.46695,2.46695,100.52910053,0
+BRN.US,D,20150626,000000,2.41721,2.42716,2.33763,2.33763,10756.61375671,0
+BRN.US,D,20150629,000000,2.33763,2.38737,2.33763,2.35753,5227.51322756,0
+BRN.US,D,20150630,000000,2.43711,2.43711,2.35753,2.35753,703.70370371,0
+BRN.US,D,20150701,000000,2.39732,2.39732,2.35753,2.35753,201.05820106,0
+BRN.US,D,20150702,000000,2.35753,2.37742,2.33763,2.37742,2513.22751325,0
+BRN.US,D,20150706,000000,2.33763,2.36747,2.33763,2.36747,703.70370371,0
+BRN.US,D,20150707,000000,2.33763,2.36747,2.33763,2.36747,2412.69841272,0
+BRN.US,D,20150708,000000,2.35753,2.36747,2.33763,2.33763,603.17460318,0
+BRN.US,D,20150709,000000,2.35753,2.36747,2.35753,2.36747,3417.98941802,0
+BRN.US,D,20150710,000000,2.36747,2.38737,2.36747,2.38737,6232.80423286,0
+BRN.US,D,20150713,000000,2.34758,2.43711,2.34758,2.43711,3518.51851855,0
+BRN.US,D,20150715,000000,2.46695,2.46695,2.46695,2.46695,1176.190476201,0
+BRN.US,D,20150716,000000,2.47689,2.47689,2.47689,2.47689,100.52910053,0
+BRN.US,D,20150717,000000,2.35753,2.51668,2.34758,2.51668,4825.39682544,0
+BRN.US,D,20150720,000000,2.33763,2.39732,2.33763,2.38737,1206.34920636,0
+BRN.US,D,20150721,000000,2.38737,2.38737,2.38737,2.38737,100.52910053,0
+BRN.US,D,20150727,000000,2.34758,2.34758,2.34758,2.34758,502.64550265,0
+BRN.US,D,20150730,000000,2.41721,2.42716,2.35753,2.35753,1608.46560848,0
+BRN.US,D,20150731,000000,2.34758,2.34758,2.32768,2.32768,1407.40740742,0
+BRN.US,D,20150803,000000,2.19837,2.23816,2.19837,2.20832,12471.640211752,0
+BRN.US,D,20150804,000000,2.22821,2.24811,2.02926,2.20832,27444.44444469,0
+BRN.US,D,20150805,000000,2.04916,2.06905,2.04916,2.04916,12063.4920636,0
+BRN.US,D,20150806,000000,1.90989,1.94968,1.90989,1.93974,18231.957672121,0
+BRN.US,D,20150807,000000,1.90989,1.92979,1.84026,1.89,8947.08994717,0
+BRN.US,D,20150810,000000,1.89,1.92979,1.89,1.92979,17793.65079381,0
+BRN.US,D,20150811,000000,1.84026,1.84026,1.59158,1.73084,21131.216931406,0
+BRN.US,D,20150812,000000,1.79053,2.43711,1.79053,2.03921,178439.15344075,0
+BRN.US,D,20150813,000000,1.97953,2.14863,1.94968,2.14863,9248.67724876,0
+BRN.US,D,20150814,000000,2.28789,2.28789,2.03921,2.03921,2513.22751325,0
+BRN.US,D,20150817,000000,2.27795,2.27795,1.89995,2.05911,3719.57671961,0
+BRN.US,D,20150818,000000,1.98947,2.04916,1.92979,2.04916,1407.40740742,0
+BRN.US,D,20150819,000000,2.15858,2.15858,2.06905,2.079,703.70370371,0
+BRN.US,D,20150821,000000,2.04916,2.04916,2.04916,2.04916,402.11640212,0
+BRN.US,D,20150824,000000,1.90989,1.93974,1.90989,1.93974,434.2857142896,0
+BRN.US,D,20150825,000000,2.05911,2.06905,1.79053,1.79053,4423.28042332,0
+BRN.US,D,20150826,000000,1.89,2.08895,1.89,1.98947,3317.46031749,0
+BRN.US,D,20150827,000000,2.17847,2.21826,2.11879,2.18842,3920.63492067,0
+BRN.US,D,20150828,000000,2.13868,2.46695,2.05911,2.05911,41920.63492101,0
+BRN.US,D,20150831,000000,1.97953,2.48684,1.97953,2.28789,26338.62433886,0
+BRN.US,D,20150901,000000,2.33763,2.68579,1.96958,1.96958,64941.79894238,0
+BRN.US,D,20150902,000000,2.03921,2.23816,1.85021,1.89,33174.6031749,0
+BRN.US,D,20150903,000000,1.89995,1.93974,1.89,1.89995,804.23280424,0
+BRN.US,D,20150904,000000,1.86016,1.87011,1.86016,1.87011,2211.64021166,0
+BRN.US,D,20150908,000000,1.86016,1.89995,1.85021,1.89995,5026.4550265,0
+BRN.US,D,20150909,000000,1.90989,1.90989,1.81042,1.81042,301.58730159,0
+BRN.US,D,20150910,000000,1.81042,1.81042,1.81042,1.81042,197.0370370388,0
+BRN.US,D,20150911,000000,1.81042,1.84026,1.81042,1.84026,201.05820106,0
+BRN.US,D,20150914,000000,1.81042,1.84026,1.76068,1.84026,1708.99470901,0
+BRN.US,D,20150915,000000,1.85021,1.91984,1.85021,1.91984,2513.22751325,0
+BRN.US,D,20150916,000000,1.85021,1.95963,1.80047,1.84026,19402.11640229,0
+BRN.US,D,20150917,000000,1.84026,1.84026,1.84026,1.84026,159.8412698427,0
+BRN.US,D,20150918,000000,1.84026,1.92979,1.84026,1.92979,3216.93121696,0
+BRN.US,D,20150921,000000,1.89995,1.90989,1.84026,1.84026,13973.54497367,0
+BRN.US,D,20150922,000000,1.84026,1.84026,1.84026,1.84026,100.52910053,0
+BRN.US,D,20150923,000000,1.86016,1.87011,1.86016,1.86016,3438.095238126,0
+BRN.US,D,20150924,000000,1.86016,1.88005,1.86016,1.88005,1060.5820105915,0
+BRN.US,D,20150925,000000,1.88005,1.88005,1.88005,1.88005,100.52910053,0
+BRN.US,D,20150928,000000,1.92979,1.92979,1.91984,1.92979,4545.9259259666,0
+BRN.US,D,20150929,000000,1.92979,1.92979,1.92979,1.92979,100.52910053,0
+BRN.US,D,20150930,000000,1.88005,1.89,1.85021,1.85021,1507.93650795,0
+BRN.US,D,20151001,000000,1.89,1.97953,1.84026,1.96958,11158.73015883,0
+BRN.US,D,20151002,000000,1.96958,2.03921,1.96958,2.03921,4121.69312173,0
+BRN.US,D,20151005,000000,1.87011,1.90989,1.87011,1.90989,208.0952380971,0
+BRN.US,D,20151006,000000,1.90989,1.90989,1.90989,1.90989,100.52910053,0
+BRN.US,D,20151007,000000,2.079,2.079,2.079,2.079,106.5608465618,0
+BRN.US,D,20151008,000000,2.05911,2.079,2.04916,2.079,3216.93121696,0
+BRN.US,D,20151009,000000,2.06905,2.079,1.98947,2.04916,5730.15873021,0
+BRN.US,D,20151013,000000,1.93974,1.93974,1.90989,1.90989,603.17460318,0
+BRN.US,D,20151014,000000,1.99942,2.08895,1.99942,2.08895,1608.46560848,0
+BRN.US,D,20151015,000000,1.93974,1.93974,1.92979,1.92979,1306.87830689,0
+BRN.US,D,20151016,000000,2.23816,2.23816,2.10884,2.19837,3317.46031749,0
+BRN.US,D,20151020,000000,2.19837,2.19837,2.19837,2.19837,301.58730159,0
+BRN.US,D,20151022,000000,2.03921,2.03921,2.03921,2.03921,502.64550265,0
+BRN.US,D,20151023,000000,2.08895,2.08895,1.92979,1.92979,2613.75661378,0
+BRN.US,D,20151026,000000,1.89995,1.94968,1.89995,1.94968,1910.05291007,0
+BRN.US,D,20151027,000000,1.89,1.89,1.89,1.89,201.05820106,0
+BRN.US,D,20151028,000000,1.91984,1.92979,1.91984,1.91984,603.17460318,0
+BRN.US,D,20151029,000000,1.98947,2.03921,1.98947,2.01932,5730.15873021,0
+BRN.US,D,20151030,000000,2.09889,2.10884,2.09889,2.10884,402.11640212,0
+BRN.US,D,20151102,000000,2.10884,2.10884,2.10884,2.10884,62.3280423286,0
+BRN.US,D,20151103,000000,2.03921,2.03921,2.03921,2.03921,216.1375661395,0
+BRN.US,D,20151104,000000,2.04916,2.04916,2.04916,2.04916,2010.5820106,0
+BRN.US,D,20151105,000000,2.06905,2.10884,2.04916,2.04916,1407.40740742,0
+BRN.US,D,20151106,000000,2.04916,2.04916,2.04916,2.04916,100.52910053,0
+BRN.US,D,20151109,000000,2.03921,2.06905,2.03921,2.06905,201.05820106,0
+BRN.US,D,20151111,000000,1.99942,1.99942,1.99942,1.99942,703.70370371,0
+BRN.US,D,20151112,000000,1.99942,1.99942,1.99942,1.99942,100.52910053,0
+BRN.US,D,20151116,000000,1.99942,1.99942,1.99942,1.99942,100.52910053,0
+BRN.US,D,20151117,000000,1.99942,1.99942,1.99942,1.99942,100.52910053,0
+BRN.US,D,20151118,000000,2.04916,2.04916,2.01932,2.01932,502.64550265,0
+BRN.US,D,20151120,000000,1.99942,2.02926,1.99942,2.02926,1105.82010583,0
+BRN.US,D,20151123,000000,2.03921,2.03921,2.02926,2.03921,1206.34920636,0
+BRN.US,D,20151124,000000,2.10884,2.13868,2.06905,2.13868,4624.33862438,0
+BRN.US,D,20151125,000000,2.19837,2.20832,2.19837,2.20832,1005.2910053,0
+BRN.US,D,20151127,000000,2.19837,2.19837,2.19837,2.19837,100.52910053,0
+BRN.US,D,20151130,000000,2.19837,2.19837,2.19837,2.19837,201.05820106,0
+BRN.US,D,20151201,000000,2.09889,2.09889,2.08895,2.08895,1203.3333333441,0
+BRN.US,D,20151202,000000,2.08895,2.08895,2.00937,2.03921,12492.751322863,0
+BRN.US,D,20151203,000000,2.02926,2.02926,2.02926,2.02926,403.1216931253,0
+BRN.US,D,20151204,000000,1.98947,2.02926,1.98947,2.02926,3719.57671961,0
+BRN.US,D,20151207,000000,2.02926,2.02926,2.02926,2.02926,100.52910053,0
+BRN.US,D,20151208,000000,1.98947,1.98947,1.98947,1.98947,106.5608465618,0
+BRN.US,D,20151210,000000,1.91984,2.01932,1.91984,2.01932,3015.8730159,0
+BRN.US,D,20151211,000000,2.01932,2.01932,1.93974,1.99942,9650.79365088,0
+BRN.US,D,20151215,000000,1.99942,1.99942,1.99942,1.99942,100.52910053,0
+BRN.US,D,20151216,000000,2.03921,2.03921,2.00937,2.03921,3920.63492067,0
+BRN.US,D,20151217,000000,2.04916,2.04916,1.98947,2.04916,2915.34391537,0
+BRN.US,D,20151218,000000,1.96958,1.96958,1.96958,1.96958,201.05820106,0
+BRN.US,D,20151221,000000,1.98947,1.98947,1.98947,1.98947,1708.99470901,0
+BRN.US,D,20151222,000000,1.89,1.97953,1.85021,1.89,10090.105820196,0
+BRN.US,D,20151223,000000,1.97953,2.00937,1.88005,1.92979,5227.51322756,0
+BRN.US,D,20151228,000000,1.89,1.89,1.89,1.89,472.486772491,0
+BRN.US,D,20151229,000000,1.89,1.89,1.89,1.89,1725.0793650948,0
+BRN.US,D,20151230,000000,1.88005,1.93377,1.88005,1.93377,2010.5820106,0
+BRN.US,D,20151231,000000,1.87011,1.95963,1.87011,1.8702,6663.0687831284,0
+BRN.US,D,20160104,000000,1.93974,1.93974,1.93974,1.93974,1049.5238095332,0
+BRN.US,D,20160107,000000,1.89,1.89,1.79053,1.79053,8320.7936508681,0
+BRN.US,D,20160108,000000,1.79053,1.79053,1.79053,1.79053,251.322751325,0
+BRN.US,D,20160111,000000,1.76068,1.76068,1.74079,1.75074,3518.51851855,0
+BRN.US,D,20160112,000000,1.701,1.701,1.701,1.701,371.957671961,0
+BRN.US,D,20160114,000000,1.69105,1.701,1.69105,1.701,4642.4338624754,0
+BRN.US,D,20160115,000000,1.89,1.89,1.79053,1.79053,2201.587301607,0
+BRN.US,D,20160120,000000,1.74079,1.74079,1.40258,1.44237,7675.3968254655,0
+BRN.US,D,20160121,000000,1.59158,1.59158,1.54184,1.55179,1584.3386243528,0
+BRN.US,D,20160122,000000,1.67006,1.67006,1.49211,1.52195,10586.719576814,0
+BRN.US,D,20160125,000000,1.58163,1.58163,1.58163,1.58163,100.52910053,0
+BRN.US,D,20160126,000000,1.62142,1.62142,1.62142,1.62142,246.2962962985,0
+BRN.US,D,20160129,000000,1.60153,1.60153,1.60153,1.60153,320.6878306907,0
+BRN.US,D,20160202,000000,1.68101,1.68101,1.66121,1.66121,895.7142857223,0
+BRN.US,D,20160205,000000,1.64132,1.64132,1.64132,1.64132,173.9153439169,0
+BRN.US,D,20160208,000000,1.62838,1.62838,1.62838,1.62838,100.52910053,0
+BRN.US,D,20160209,000000,1.512,1.58999,1.44237,1.58999,9831.746031834,0
+BRN.US,D,20160210,000000,1.323,1.50205,1.323,1.42745,5126.98412703,0
+BRN.US,D,20160216,000000,1.47221,1.47619,1.47221,1.47221,303.5978836006,0
+BRN.US,D,20160218,000000,1.41263,1.41263,1.40258,1.41253,9806.6137567015,0
+BRN.US,D,20160219,000000,1.41651,1.48216,1.41651,1.44237,1142.0105820208,0
+BRN.US,D,20160222,000000,1.44237,1.44237,1.44237,1.44237,132.6984126996,0
+BRN.US,D,20160223,000000,1.41253,1.42227,1.41253,1.41253,6031.7460318,0
+BRN.US,D,20160224,000000,1.35563,1.39164,1.35563,1.39164,1105.82010583,0
+BRN.US,D,20160225,000000,1.34289,1.34289,1.30311,1.30311,1910.05291007,0
+BRN.US,D,20160226,000000,1.30311,1.30311,1.30311,1.30311,2926.4021164283,0
+BRN.US,D,20160229,000000,1.29316,1.29326,1.29306,1.29326,4128.7301587671,0
+BRN.US,D,20160302,000000,1.31922,1.31922,1.31922,1.31922,645.3968254026,0
+BRN.US,D,20160303,000000,1.39263,1.49211,1.39263,1.44237,1184.2328042434,0
+BRN.US,D,20160304,000000,1.48216,1.66121,1.48216,1.61147,22174.708994907,0
+BRN.US,D,20160307,000000,1.71095,1.77063,1.67116,1.67116,7204.9206349851,0
+BRN.US,D,20160308,000000,1.67116,1.75074,1.67116,1.71095,4056.3492063855,0
+BRN.US,D,20160314,000000,1.68966,1.68966,1.68966,1.68966,312.6455026483,0
+BRN.US,D,20160316,000000,1.61157,1.61157,1.61157,1.61157,1277.7248677363,0
+BRN.US,D,20160317,000000,1.57168,1.59158,1.57168,1.59158,2097.0370370558,0
+BRN.US,D,20160318,000000,1.56174,1.66917,1.54184,1.66917,734.8677248743,0
+BRN.US,D,20160321,000000,1.59158,1.64132,1.5693,1.58909,4572.0634921044,0
+BRN.US,D,20160322,000000,1.69105,1.69105,1.66061,1.66061,2111.11111113,0
+BRN.US,D,20160323,000000,1.56174,1.56174,1.55179,1.55179,402.11640212,0
+BRN.US,D,20160324,000000,1.63137,1.72089,1.63137,1.63137,904.76190477,0
+BRN.US,D,20160328,000000,1.63137,1.63137,1.63137,1.63137,779.1005291075,0
+BRN.US,D,20160329,000000,1.59158,1.59158,1.59158,1.59158,217.1428571448,0
+BRN.US,D,20160330,000000,1.59168,1.59168,1.59168,1.59168,653.439153445,0
+BRN.US,D,20160331,000000,1.63137,1.69195,1.63137,1.69195,2123.1746031936,0
+BRN.US,D,20160401,000000,1.74079,1.74079,1.59158,1.68459,2210.6349206547,0
+BRN.US,D,20160405,000000,1.67752,1.67752,1.67752,1.67752,434.2857142896,0
+BRN.US,D,20160406,000000,1.59397,1.69603,1.59397,1.63316,1079.6825396922,0
+BRN.US,D,20160408,000000,1.69961,1.69961,1.59158,1.59158,2265.9259259462,0
+BRN.US,D,20160412,000000,1.61157,1.61157,1.61157,1.61157,334.7619047649,0
+BRN.US,D,20160413,000000,1.69105,1.69105,1.69105,1.69105,130.687830689,0
+BRN.US,D,20160414,000000,1.71085,1.71085,1.71085,1.71085,120.634920636,0
+BRN.US,D,20160415,000000,1.60163,1.60163,1.60163,1.60163,101.5343915353,0
+BRN.US,D,20160418,000000,1.57168,1.65126,1.57168,1.65126,1418.4656084783,0
+BRN.US,D,20160420,000000,1.7208,1.7208,1.64331,1.64331,502.64550265,0
+BRN.US,D,20160425,000000,1.59168,1.61147,1.55179,1.55179,1343.0687830808,0
+BRN.US,D,20160427,000000,1.61147,1.72089,1.61147,1.72089,2927.4074074336,0
+BRN.US,D,20160428,000000,1.74069,1.78048,1.71095,1.72089,10809.894179991,0
+BRN.US,D,20160429,000000,1.69105,1.69115,1.69105,1.69105,654.4444444503,0
+BRN.US,D,20160502,000000,1.65126,1.65126,1.65126,1.65126,127.6719576731,0
+BRN.US,D,20160503,000000,1.64142,1.64142,1.64142,1.64142,452.380952385,0
+BRN.US,D,20160504,000000,1.69105,1.69115,1.69105,1.69115,1541.1111111249,0
+BRN.US,D,20160505,000000,1.69105,1.69105,1.68111,1.68111,2010.5820106,0
+BRN.US,D,20160506,000000,1.69802,1.69802,1.61147,1.64132,5109.8941799399,0
+BRN.US,D,20160509,000000,1.62142,1.701,1.61824,1.62142,1005.2910053,0
+BRN.US,D,20160511,000000,1.69105,1.69105,1.64132,1.64132,3046.031746059,0
+BRN.US,D,20160512,000000,1.63137,1.63137,1.60153,1.60153,830.3703703778,0
+BRN.US,D,20160513,000000,1.60153,1.62799,1.60153,1.60163,1246.560846572,0
+BRN.US,D,20160516,000000,1.60153,1.60153,1.60153,1.60153,1157.0899471003,0
+BRN.US,D,20160517,000000,1.61147,1.69105,1.60153,1.60153,1691.9047619199,0
+BRN.US,D,20160518,000000,1.60153,1.60153,1.57168,1.57168,7373.8095238755,0
+BRN.US,D,20160520,000000,1.68111,1.68111,1.59158,1.59158,1201.3227513335,0
+BRN.US,D,20160524,000000,1.66121,1.66121,1.61943,1.61943,3173.7037037321,0
+BRN.US,D,20160527,000000,1.60272,1.61804,1.59158,1.59158,892.6984127064,0
+BRN.US,D,20160531,000000,1.59158,1.61028,1.59158,1.59158,506.6666666712,0
+BRN.US,D,20160602,000000,1.66121,1.66121,1.59158,1.59158,1873.8624338792,0
+BRN.US,D,20160606,000000,1.59158,1.64122,1.53189,1.53189,4223.2275132653,0
+BRN.US,D,20160607,000000,1.50205,1.52991,1.45232,1.45232,1535.0793650931,0
+BRN.US,D,20160608,000000,1.47221,1.47221,1.45232,1.45232,2992.7513227781,0
+BRN.US,D,20160609,000000,1.43242,1.44247,1.43242,1.43242,2947.5132275396,0
+BRN.US,D,20160610,000000,1.43242,1.75671,1.43242,1.55179,55840.899471399,0
+BRN.US,D,20160613,000000,1.55189,1.56174,1.44237,1.45232,19439.312169486,0
+BRN.US,D,20160614,000000,1.44247,1.53189,1.42247,1.42247,6275.0264550826,0
+BRN.US,D,20160615,000000,1.42247,1.42247,1.42247,1.42247,5190.3174603639,0
+BRN.US,D,20160616,000000,1.41253,1.63137,1.41253,1.50205,10502.275132369,0
+BRN.US,D,20160617,000000,1.40258,1.53189,1.40258,1.53189,25219.735449961,0
+BRN.US,D,20160620,000000,1.512,1.56174,1.49211,1.49211,3917.6190476541,0
+BRN.US,D,20160621,000000,1.41253,1.48216,1.41253,1.44237,1004.2857142947,0
+BRN.US,D,20160622,000000,1.44237,1.48216,1.39263,1.48216,2272.9629629833,0
+BRN.US,D,20160623,000000,1.41253,1.44237,1.39263,1.39263,1742.1693121849,0
+BRN.US,D,20160624,000000,1.39273,1.40457,1.34289,1.34289,4938.9947090389,0
+BRN.US,D,20160627,000000,1.31305,1.38268,1.3032,1.38268,4252.380952419,0
+BRN.US,D,20160628,000000,1.37274,1.41263,1.37274,1.41263,672.5396825457,0
+BRN.US,D,20160629,000000,1.41253,1.59158,1.41253,1.43242,6116.1904762452,0
+BRN.US,D,20160630,000000,1.44237,1.58163,1.44237,1.54184,22049.047619245,0
+BRN.US,D,20160701,000000,1.5498,1.5498,1.46226,1.46236,3970.899470935,0
+BRN.US,D,20160705,000000,1.44237,1.44237,1.44237,1.44237,2717.3015873259,0
+BRN.US,D,20160706,000000,1.49131,1.49131,1.49131,1.49131,1289.7883597999,0
+BRN.US,D,20160707,000000,1.44237,1.44237,1.44237,1.44237,4006.0846561205,0
+BRN.US,D,20160708,000000,1.44237,1.49211,1.4167,1.49211,6475.0793651373,0
+BRN.US,D,20160711,000000,1.46226,1.512,1.41253,1.43242,7377.8306878967,0
+BRN.US,D,20160712,000000,1.53189,1.59158,1.53189,1.59158,11201.957672058,0
+BRN.US,D,20160713,000000,1.54184,1.61147,1.44247,1.44247,8255.4497355236,0
+BRN.US,D,20160719,000000,1.44237,1.44247,1.44237,1.44247,631.3227513284,0
+BRN.US,D,20160720,000000,1.44237,1.48216,1.44237,1.48216,452.380952385,0
+BRN.US,D,20160721,000000,1.49201,1.49211,1.49201,1.49211,711.7460317524,0
+BRN.US,D,20160722,000000,1.59158,1.81042,1.54184,1.54184,43568.306878697,0
+BRN.US,D,20160725,000000,1.44237,1.59158,1.44237,1.59158,1137.9894179996,0
+BRN.US,D,20160726,000000,1.49907,1.54085,1.44237,1.512,3205.8730159017,0
+BRN.US,D,20160727,000000,1.51319,1.51598,1.50205,1.51598,2730.3703703948,0
+BRN.US,D,20160728,000000,1.46226,1.46226,1.46226,1.46226,124.6560846572,0
+BRN.US,D,20160729,000000,1.46226,1.49211,1.40258,1.46226,52378.677249146,0
+BRN.US,D,20160801,000000,1.49211,1.60153,1.49211,1.59158,9370.3174604013,0
+BRN.US,D,20160802,000000,1.56174,1.56174,1.56174,1.56174,402.11640212,0
+BRN.US,D,20160803,000000,1.63137,1.99942,1.53189,1.68111,135751.4814827,0
+BRN.US,D,20160804,000000,1.6259,1.6812,1.55189,1.67066,2839.9470899725,0
+BRN.US,D,20160805,000000,1.61147,1.61147,1.56174,1.56174,9851.85185194,0
+BRN.US,D,20160808,000000,1.57278,1.59158,1.57278,1.59158,205.0793650812,0
+BRN.US,D,20160809,000000,1.54184,1.59158,1.54184,1.58163,3977.9365079721,0
+BRN.US,D,20160810,000000,1.59158,1.68111,1.59158,1.64132,7027.9894180523,0
+BRN.US,D,20160811,000000,1.57168,1.57168,1.46226,1.46226,5025.4497354947,0
+BRN.US,D,20160812,000000,1.54184,1.54184,1.41253,1.41253,8013.1746032463,0
+BRN.US,D,20160815,000000,1.4364,1.47221,1.41253,1.44237,871.5873015951,0
+BRN.US,D,20160816,000000,1.44237,1.61147,1.44237,1.49211,50262.539682989,0
+BRN.US,D,20160817,000000,1.45232,1.52792,1.45232,1.47221,12451.534391646,0
+BRN.US,D,20160818,000000,1.57168,1.67116,1.40258,1.44237,38589.100529446,0
+BRN.US,D,20160819,000000,1.41253,1.77063,1.39263,1.60053,69204.232804852,0
+BRN.US,D,20160822,000000,1.65544,1.65544,1.50205,1.59108,16527.989418137,0
+BRN.US,D,20160823,000000,1.45242,1.54184,1.41263,1.46226,35662.698413017,0
+BRN.US,D,20160824,000000,1.53189,1.54184,1.46236,1.512,18627.037037204,0
+BRN.US,D,20160825,000000,1.54284,1.62132,1.50205,1.56174,3607.9894180217,0
+BRN.US,D,20160826,000000,1.61515,1.61515,1.53189,1.53189,11222.063492164,0
+BRN.US,D,20160829,000000,1.45232,1.58163,1.45232,1.58163,1701.9576719729,0
+BRN.US,D,20160830,000000,1.49211,1.49211,1.42247,1.49211,19578.042328217,0
+BRN.US,D,20160831,000000,1.46226,1.54184,1.46226,1.53488,2102.0634920823,0
+BRN.US,D,20160901,000000,1.45331,1.50603,1.45331,1.50603,7924.7089947799,0
+BRN.US,D,20160906,000000,1.54184,1.59158,1.52195,1.59158,1509.9470899606,0
+BRN.US,D,20160907,000000,1.59158,1.64132,1.56174,1.56174,1654.7089947238,0
+BRN.US,D,20160908,000000,1.45232,1.64132,1.45232,1.60153,14666.190476322,0
+BRN.US,D,20160909,000000,1.57168,1.57168,1.55179,1.57168,1050.5291005385,0
+BRN.US,D,20160912,000000,1.57168,1.57168,1.4922,1.57168,2885.185185211,0
+BRN.US,D,20160913,000000,1.52195,1.56174,1.44237,1.52195,7123.4920635558,0
+BRN.US,D,20160914,000000,1.45232,1.54184,1.44237,1.54184,2017.6190476371,0
+BRN.US,D,20160915,000000,1.57158,1.64132,1.512,1.60153,36063.809524132,0
+BRN.US,D,20160916,000000,1.61147,1.61147,1.54184,1.54184,12396.243386354,0
+BRN.US,D,20160919,000000,1.66121,1.66121,1.56174,1.56174,2611.7460317694,0
+BRN.US,D,20160920,000000,1.66121,1.66121,1.54184,1.54184,2236.7724867925,0
+BRN.US,D,20160921,000000,1.66121,1.66121,1.59158,1.62142,7648.2539683224,0
+BRN.US,D,20160922,000000,1.66121,1.66121,1.65126,1.66121,933.9153439237,0
+BRN.US,D,20160923,000000,1.63137,1.63137,1.60153,1.60153,274.4444444469,0
+BRN.US,D,20160927,000000,1.59158,1.63137,1.59158,1.59297,6329.3121693688,0
+BRN.US,D,20160928,000000,1.59158,1.59158,1.59158,1.59158,148.7830687844,0
+BRN.US,D,20160929,000000,1.60153,1.62142,1.59158,1.59237,8917.9365080163,0
+BRN.US,D,20160930,000000,1.62152,1.64132,1.62152,1.64132,3117.4074074353,0
+BRN.US,D,20161003,000000,1.64132,1.68111,1.64132,1.64132,11268.306878408,0
+BRN.US,D,20161004,000000,1.61147,1.66121,1.59158,1.59158,3109.3650793929,0
+BRN.US,D,20161005,000000,1.59168,1.6065,1.59168,1.6065,604.1798941853,0
+BRN.US,D,20161006,000000,1.64132,1.68111,1.64132,1.66121,3643.1746032072,0
+BRN.US,D,20161010,000000,1.66091,1.68707,1.65793,1.68707,3058.0952381226,0
+BRN.US,D,20161011,000000,1.68111,1.68111,1.68111,1.68111,150.793650795,0
+BRN.US,D,20161012,000000,1.63594,1.68111,1.63594,1.68111,1690.8994709146,0
+BRN.US,D,20161013,000000,1.63137,1.63137,1.63137,1.63137,114.6031746042,0
+BRN.US,D,20161014,000000,1.59158,1.59158,1.59158,1.59158,2010.5820106,0
+BRN.US,D,20161017,000000,1.59158,1.69095,1.59158,1.68111,4247.3544973925,0
+BRN.US,D,20161018,000000,1.65882,1.65882,1.65882,1.65882,147.7777777791,0
+BRN.US,D,20161020,000000,1.59158,1.59158,1.59158,1.59158,3250.1058201349,0
+BRN.US,D,20161021,000000,1.60153,1.6065,1.60153,1.60153,1104.8148148247,0
+BRN.US,D,20161024,000000,1.64241,1.65972,1.64241,1.64241,1618.518518533,0
+BRN.US,D,20161025,000000,1.64132,1.64132,1.62142,1.62142,2357.4074074285,0
+BRN.US,D,20161026,000000,1.63037,1.63037,1.63037,1.63037,502.64550265,0
+BRN.US,D,20161027,000000,1.63127,1.63127,1.59158,1.59158,4010.1058201417,0
+BRN.US,D,20161028,000000,1.60153,1.60153,1.59158,1.59158,2814.81481484,0
+BRN.US,D,20161031,000000,1.59158,1.60153,1.59158,1.60153,3355.6613756914,0
+BRN.US,D,20161102,000000,1.61754,1.62142,1.61754,1.62132,4545.9259259666,0
+BRN.US,D,20161103,000000,1.59267,1.59436,1.59158,1.59158,3284.2857143151,0
+BRN.US,D,20161104,000000,1.59158,1.61406,1.59158,1.61406,1314.9206349324,0
+BRN.US,D,20161107,000000,1.6069,1.6069,1.59158,1.59158,767.0370370439,0
+BRN.US,D,20161109,000000,1.59158,1.59158,1.59158,1.59158,1005.2910053,0
+BRN.US,D,20161110,000000,1.62958,1.62958,1.62958,1.62958,2010.5820106,0
+BRN.US,D,20161111,000000,1.59158,1.63137,1.59158,1.59158,8407.2486773239,0
+BRN.US,D,20161114,000000,1.59158,1.66121,1.59158,1.66121,4430.3174603571,0
+BRN.US,D,20161115,000000,1.69105,1.78446,1.69105,1.7208,32189.417989706,0
+BRN.US,D,20161116,000000,1.71095,1.79053,1.56512,1.56512,30606.084656358,0
+BRN.US,D,20161117,000000,1.65126,1.65126,1.54184,1.54184,7222.0105820752,0
+BRN.US,D,20161118,000000,1.59158,1.59158,1.54184,1.59158,17922.328042488,0
+BRN.US,D,20161121,000000,1.66121,1.74079,1.65116,1.70498,8439.4179894935,0
+BRN.US,D,20161122,000000,1.701,1.70717,1.66121,1.701,23272.486772695,0
+BRN.US,D,20161123,000000,1.70379,1.70379,1.62242,1.64132,4071.428571465,0
+BRN.US,D,20161125,000000,1.62142,1.66121,1.61147,1.66121,4519.7883598288,0
+BRN.US,D,20161128,000000,1.71095,1.74079,1.64728,1.68111,13885.079365204,0
+BRN.US,D,20161129,000000,1.64132,1.68111,1.62142,1.68111,19201.05820123,0
+BRN.US,D,20161130,000000,1.68071,2.02926,1.68071,1.72089,77288.783069475,0
+BRN.US,D,20161201,000000,1.77063,1.78058,1.64132,1.72089,15348.78306892,0
+BRN.US,D,20161202,000000,1.64132,1.74079,1.64132,1.74079,3518.51851855,0
+BRN.US,D,20161205,000000,1.74079,1.74079,1.72288,1.73084,4523.80952385,0
+BRN.US,D,20161206,000000,1.73084,1.73184,1.61147,1.61147,15184.920635056,0
+BRN.US,D,20161207,000000,1.62142,1.69105,1.60153,1.60153,3315.4497354794,0
+BRN.US,D,20161208,000000,1.60153,1.70856,1.60153,1.61157,3451.1640211949,0
+BRN.US,D,20161209,000000,1.64132,1.68111,1.60501,1.61157,1727.0899471054,0
+BRN.US,D,20161212,000000,1.69105,1.73084,1.63863,1.63863,3947.7777778131,0
+BRN.US,D,20161213,000000,1.64132,1.69105,1.61386,1.68111,5947.3015873548,0
+BRN.US,D,20161214,000000,1.74079,1.76068,1.701,1.71095,42104.60317498,0
+BRN.US,D,20161215,000000,1.77063,1.78058,1.77063,1.78058,415.1851851889,0
+BRN.US,D,20161216,000000,1.65126,1.75074,1.6448,1.75074,830.3703703778,0
+BRN.US,D,20161219,000000,1.69105,1.69145,1.69105,1.69145,1035.449735459,0
+BRN.US,D,20161220,000000,1.77819,1.77819,1.68111,1.68111,1453.6507936638,0
+BRN.US,D,20161221,000000,1.7205,1.76068,1.7205,1.75074,753.968253975,0
+BRN.US,D,20161222,000000,1.69105,1.69105,1.69105,1.69105,1005.2910053,0
+BRN.US,D,20161223,000000,1.67116,1.67116,1.67116,1.67116,266.4021164045,0
+BRN.US,D,20161227,000000,1.73084,1.73084,1.56174,1.60153,11257.248677349,0
+BRN.US,D,20161228,000000,1.56184,1.60153,1.56184,1.60153,947.9894179979,0
+BRN.US,D,20161229,000000,1.60153,1.60153,1.57168,1.59158,5745.2380952895,0
+BRN.US,D,20161230,000000,1.61645,1.63137,1.55179,1.63137,6535.3968254553,0
+BRN.US,D,20170103,000000,1.67116,1.67116,1.58491,1.58491,1635.6084656231,0
+BRN.US,D,20170104,000000,1.73084,1.73084,1.59158,1.59158,15791.111111252,0
+BRN.US,D,20170105,000000,1.73084,1.73084,1.60053,1.67116,7273.2804233455,0
+BRN.US,D,20170106,000000,1.57178,1.67116,1.57178,1.67116,5793.4920635439,0
+BRN.US,D,20170109,000000,1.73084,1.73084,1.67116,1.67116,9563.3333334189,0
+BRN.US,D,20170110,000000,1.63017,1.63017,1.63017,1.63017,407.1428571465,0
+BRN.US,D,20170112,000000,1.59397,1.67116,1.59168,1.67116,2259.8941799144,0
+BRN.US,D,20170113,000000,1.68111,1.701,1.68111,1.701,6540.4232804818,0
+BRN.US,D,20170117,000000,1.67116,1.71095,1.67116,1.71095,343.8095238126,0
+BRN.US,D,20170119,000000,1.71095,1.71095,1.71095,1.71095,100.52910053,0
+BRN.US,D,20170120,000000,1.60163,1.69105,1.59158,1.68111,3752.7513227849,0
+BRN.US,D,20170123,000000,1.62142,1.69105,1.57168,1.69105,8537.9365080129,0
+BRN.US,D,20170124,000000,1.62152,1.67106,1.62142,1.67016,1680.8465608616,0
+BRN.US,D,20170125,000000,1.64132,1.67116,1.64132,1.65126,869.5767195845,0
+BRN.US,D,20170126,000000,1.6828,1.68777,1.6828,1.68777,5028.4656085106,0
+BRN.US,D,20170127,000000,1.71085,1.71095,1.67643,1.71095,2213.6507936706,0
+BRN.US,D,20170130,000000,1.66121,1.71095,1.64231,1.71095,2211.64021166,0
+BRN.US,D,20170131,000000,1.69424,1.69424,1.69105,1.69105,1315.9259259377,0
+BRN.US,D,20170201,000000,1.68678,1.71095,1.68111,1.68111,984.1798941887,0
+BRN.US,D,20170202,000000,1.68111,1.72089,1.65136,1.72089,8917.9365080163,0
+BRN.US,D,20170203,000000,1.71095,1.72089,1.68747,1.72089,1622.5396825542,0
+BRN.US,D,20170206,000000,1.72089,1.72089,1.65126,1.72089,948.9947090032,0
+BRN.US,D,20170207,000000,1.65126,1.72089,1.65126,1.72089,1114.8677248777,0
+BRN.US,D,20170208,000000,1.701,1.701,1.68111,1.68111,557.9365079415,0
+BRN.US,D,20170209,000000,1.72089,1.72089,1.65126,1.72089,47462.804233229,0
+BRN.US,D,20170210,000000,1.72089,1.73084,1.70349,1.71125,3576.8253968574,0
+BRN.US,D,20170213,000000,2.00937,2.00937,1.68111,1.68111,16121.851851996,0
+BRN.US,D,20170214,000000,1.76068,1.76068,1.701,1.76058,6900.3174603792,0
+BRN.US,D,20170215,000000,1.76068,2.48684,1.75273,2.43701,94447.089947935,0
+BRN.US,D,20170216,000000,2.49679,2.68579,2.34758,2.36747,131050.74074191,0
+BRN.US,D,20170217,000000,2.31774,2.44695,2.30779,2.37742,33518.412698713,0
+BRN.US,D,20170221,000000,2.52663,2.52663,2.30232,2.37742,14792.857142989,0
+BRN.US,D,20170222,000000,2.40209,2.43711,2.30779,2.40726,3511.4814815129,0
+BRN.US,D,20170223,000000,2.30789,2.51668,2.30789,2.38737,4570.0529100938,0
+BRN.US,D,20170224,000000,2.30779,2.38737,2.30779,2.38737,11764.920635026,0
+BRN.US,D,20170227,000000,2.32977,2.457,2.30779,2.457,4341.8518518907,0
+BRN.US,D,20170228,000000,2.51668,2.51668,2.33127,2.36747,10936.560846659,0
+BRN.US,D,20170301,000000,2.37742,2.42139,2.36747,2.39732,5708.0423280934,0
+BRN.US,D,20170302,000000,2.23816,2.32768,2.08895,2.23816,5974.4444444979,0
+BRN.US,D,20170303,000000,2.28799,2.40726,2.28799,2.34758,2805.7671957923,0
+BRN.US,D,20170306,000000,2.29784,2.34758,2.18842,2.18842,3716.5608465941,0
+BRN.US,D,20170307,000000,2.0592,2.25805,2.05911,2.25805,40280.00000036,0
+BRN.US,D,20170308,000000,2.27795,2.27795,2.08895,2.08895,45238.0952385,0
+BRN.US,D,20170309,000000,2.33763,2.33763,2.33763,2.33763,3488.359788391,0
+BRN.US,D,20170310,000000,2.28461,2.28461,2.10884,2.10884,7277.3015873667,0
+BRN.US,D,20170313,000000,2.06706,2.21826,2.05911,2.05911,5721.1111111623,0
+BRN.US,D,20170314,000000,2.11939,2.11939,2.11939,2.11939,604.1798941853,0
+BRN.US,D,20170315,000000,2.21826,2.22821,2.21826,2.22821,577.0370370422,0
+BRN.US,D,20170316,000000,2.18046,2.18046,2.13868,2.13868,1640.6349206496,0
+BRN.US,D,20170317,000000,2.15768,2.22821,2.08895,2.08895,2652.9629629867,0
+BRN.US,D,20170320,000000,2.08895,2.22821,2.08895,2.18852,4420.2645503041,0
+BRN.US,D,20170321,000000,2.14863,2.14863,2.13868,2.13868,535.8201058249,0
+BRN.US,D,20170322,000000,2.09889,2.09889,1.89885,1.92979,9664.8677249542,0
+BRN.US,D,20170323,000000,1.98947,1.98947,1.98947,1.98947,392.063492067,0
+BRN.US,D,20170324,000000,1.98947,1.99942,1.89,1.89,2368.4656084868,0
+BRN.US,D,20170327,000000,2.079,2.079,1.89,1.89,826.3492063566,0
+BRN.US,D,20170328,000000,1.84026,1.84026,1.84026,1.84026,137.7248677261,0
+BRN.US,D,20170329,000000,1.89,1.89,1.79053,1.80047,4785.185185228,0
+BRN.US,D,20170330,000000,1.79053,2.08895,1.70359,1.94968,19603.17460335,0
+BRN.US,D,20170331,000000,1.93984,2.06179,1.90999,1.90999,5959.3650794184,0
+BRN.US,D,20170403,000000,1.83032,1.88005,1.78048,1.78058,7121.4814815452,0
+BRN.US,D,20170404,000000,1.74079,1.79053,1.74079,1.79053,2406.6666666882,0
+BRN.US,D,20170405,000000,1.79053,1.81042,1.71095,1.73084,9301.9576720409,0
+BRN.US,D,20170406,000000,1.74079,1.74079,1.73084,1.73084,664.4973545033,0
+BRN.US,D,20170407,000000,1.85101,1.87011,1.76068,1.87011,6601.7460318051,0
+BRN.US,D,20170410,000000,1.83032,1.85021,1.81042,1.81042,9509.0476191327,0
+BRN.US,D,20170411,000000,1.82136,1.89995,1.82136,1.89786,2391.5873016087,0
+BRN.US,D,20170412,000000,1.89617,1.95963,1.79053,1.89,15010.000000134,0
+BRN.US,D,20170413,000000,1.85916,1.87995,1.80047,1.80047,2290.0529100734,0
+BRN.US,D,20170418,000000,1.89,1.89995,1.76068,1.76068,3271.2169312462,0
+BRN.US,D,20170419,000000,1.79053,1.80047,1.75084,1.77063,5320.0000000476,0
+BRN.US,D,20170420,000000,1.79053,1.79053,1.78058,1.78058,3438.095238126,0
+BRN.US,D,20170421,000000,1.71095,1.72089,1.701,1.701,3518.51851855,0
+BRN.US,D,20170424,000000,1.74377,1.77789,1.73084,1.73084,4048.3068783431,0
+BRN.US,D,20170425,000000,1.701,1.83032,1.701,1.83032,8952.1164021965,0
+BRN.US,D,20170426,000000,1.83032,2.19837,1.83032,2.04916,67409.788360391,0
+BRN.US,D,20170427,000000,1.95963,1.95963,1.71095,1.89,11530.687830791,0
+BRN.US,D,20170428,000000,1.87727,1.98947,1.87727,1.98947,2954.5502645767,0
+BRN.US,D,20170501,000000,1.87011,1.90989,1.74079,1.90989,11496.507936611,0
+BRN.US,D,20170502,000000,1.98947,2.12874,1.92084,1.92979,17804.708994868,0
+BRN.US,D,20170503,000000,1.86016,2.05911,1.86016,2.05911,5883.9682540209,0
+BRN.US,D,20170504,000000,2.01932,2.01932,1.91984,1.96958,8375.0793651543,0
+BRN.US,D,20170505,000000,1.97953,1.97953,1.97953,1.97953,586.0846560899,0
+BRN.US,D,20170508,000000,1.94968,1.97953,1.85021,1.97953,8494.708994785,0
+BRN.US,D,20170509,000000,2.01932,2.15858,1.89995,2.02926,18353.597883762,0
+BRN.US,D,20170510,000000,1.91984,1.93974,1.91984,1.92979,3234.0211640501,0
+BRN.US,D,20170511,000000,2.03921,2.03921,1.93974,1.99942,4312.698412737,0
+BRN.US,D,20170512,000000,1.99146,2.05911,1.69105,1.79053,43774.391534783,0
+BRN.US,D,20170515,000000,1.81042,1.83111,1.74079,1.81042,16104.761904906,0
+BRN.US,D,20170516,000000,1.81042,1.81042,1.81042,1.81042,177.9365079381,0
+BRN.US,D,20170518,000000,1.81052,1.81639,1.81042,1.81052,4702.7513227934,0
+BRN.US,D,20170519,000000,1.83032,1.98947,1.83032,1.90989,24401.428571647,0
+BRN.US,D,20170522,000000,1.94073,1.94073,1.93974,1.93974,375.9788359822,0
+BRN.US,D,20170523,000000,1.95963,1.95963,1.81042,1.82037,5976.4550265085,0
+BRN.US,D,20170524,000000,1.89,1.89,1.82037,1.82037,1701.9576719729,0
+BRN.US,D,20170525,000000,1.87011,2.14863,1.84026,1.98947,33736.560846863,0
+BRN.US,D,20170526,000000,1.98947,2.10884,1.92979,1.93974,73446.560847218,0
+BRN.US,D,20170530,000000,1.88005,1.93476,1.82037,1.82037,4858.5714286149,0
+BRN.US,D,20170531,000000,1.85021,1.91974,1.81042,1.86016,32280.899471188,0
+BRN.US,D,20170601,000000,1.90989,2.079,1.81042,1.85021,76425.238095922,0
+BRN.US,D,20170602,000000,1.87011,1.8899,1.87011,1.8899,1124.9206349307,0
+BRN.US,D,20170605,000000,1.90989,1.98947,1.87011,1.96958,21724.338624533,0
+BRN.US,D,20170606,000000,1.97953,1.99942,1.93974,1.99942,5488.888888938,0
+BRN.US,D,20170607,000000,1.89995,2.05911,1.89995,2.05911,2872.1164021421,0
+BRN.US,D,20170608,000000,2.079,2.079,1.9845,1.98947,9367.3015873854,0
+BRN.US,D,20170609,000000,1.87398,2.08895,1.87398,2.08895,8116.7195767922,0
+BRN.US,D,20170612,000000,2.05911,2.12874,1.89995,2.05911,12299.735449845,0
+BRN.US,D,20170613,000000,1.99942,2.04916,1.98947,2.00439,5621.5873016376,0
+BRN.US,D,20170614,000000,2.03921,2.079,1.95963,2.05911,8123.7566138293,0
+BRN.US,D,20170615,000000,1.97425,2.15858,1.93974,2.15858,6145.3439153989,0
+BRN.US,D,20170616,000000,2.17847,2.17847,1.90989,1.92979,14967.777777912,0
+BRN.US,D,20170619,000000,1.93974,1.95963,1.93974,1.95963,263.3862433886,0
+BRN.US,D,20170620,000000,1.98122,1.98122,1.89995,1.97953,1941.2169312343,0
+BRN.US,D,20170621,000000,1.90989,1.90989,1.90989,1.90989,101.5343915353,0
+BRN.US,D,20170622,000000,1.94769,1.94769,1.85021,1.86016,10118.253968344,0
+BRN.US,D,20170623,000000,1.89,1.89,1.78058,1.79053,50284.656085106,0
+BRN.US,D,20170626,000000,1.88005,1.88005,1.71095,1.77063,41034.973545341,0
+BRN.US,D,20170627,000000,1.73084,1.83032,1.73084,1.79053,24130.000000216,0
+BRN.US,D,20170628,000000,1.74258,1.88005,1.72089,1.88005,62996.560847124,0
+BRN.US,D,20170629,000000,1.81042,1.81042,1.78058,1.78058,16624.497354646,0
+BRN.US,D,20170630,000000,1.75601,1.80047,1.75601,1.80047,1768.3068783227,0
+BRN.US,D,20170703,000000,1.72089,1.78605,1.72089,1.78605,692.6455026517,0
+BRN.US,D,20170705,000000,1.71095,1.78565,1.71095,1.73084,40519.259259622,0
+BRN.US,D,20170706,000000,1.7771,1.79053,1.75074,1.75074,19676.560846737,0
+BRN.US,D,20170707,000000,1.75074,1.81042,1.71095,1.76068,61141.798942346,0
+BRN.US,D,20170710,000000,1.70199,1.75084,1.70199,1.74079,46610.317460734,0
+BRN.US,D,20170711,000000,1.78058,1.89,1.74089,1.89,9405.5026455868,0
+BRN.US,D,20170712,000000,1.82037,1.89,1.82037,1.86016,16050.47619062,0
+BRN.US,D,20170713,000000,1.79053,1.91984,1.71095,1.91984,43120.952381338,0
+BRN.US,D,20170714,000000,1.86016,1.89995,1.82037,1.83032,2214.6560846759,0
+BRN.US,D,20170717,000000,1.86016,1.88005,1.83032,1.83032,1296.825396837,0
+BRN.US,D,20170718,000000,1.79321,1.84026,1.79053,1.84026,10015.714285804,0
+BRN.US,D,20170719,000000,1.84026,1.84026,1.83032,1.84026,29562.592592857,0
+BRN.US,D,20170720,000000,1.81042,1.83032,1.79053,1.80047,10124.285714376,0
+BRN.US,D,20170721,000000,1.84026,1.84026,1.84026,1.84026,9285.8730159561,0
+BRN.US,D,20170724,000000,1.79053,1.82504,1.79053,1.82037,11999.153439261,0
+BRN.US,D,20170725,000000,1.79053,1.89,1.74079,1.74079,13013.492063608,0
+BRN.US,D,20170726,000000,1.84026,1.84026,1.82763,1.83032,767.0370370439,0
+BRN.US,D,20170728,000000,1.85021,1.87011,1.82037,1.82037,2598.6772487005,0
+BRN.US,D,20170731,000000,1.86016,1.86016,1.86016,1.86016,276.4550264575,0
+BRN.US,D,20170801,000000,1.80047,1.83032,1.80047,1.81042,3263.1746032038,0
+BRN.US,D,20170802,000000,1.85021,1.88005,1.82037,1.82037,14986.878307012,0
+BRN.US,D,20170803,000000,1.84126,1.87011,1.79053,1.79053,45338.62433903,0
+BRN.US,D,20170804,000000,1.79053,1.8702,1.79053,1.81042,8382.1164021914,0
+BRN.US,D,20170807,000000,1.81042,1.89,1.81042,1.89,2258.8888889091,0
+BRN.US,D,20170808,000000,1.89,1.89,1.82037,1.89,1761.2698412856,0
+BRN.US,D,20170809,000000,1.8899,1.89,1.81042,1.81042,42422.275132655,0
+BRN.US,D,20170810,000000,1.81042,1.82534,1.74079,1.76068,41345.608465978,0
+BRN.US,D,20170811,000000,1.75074,1.86016,1.74079,1.74079,8669.6296297072,0
+BRN.US,D,20170814,000000,1.76068,1.86016,1.76068,1.86016,556.9312169362,0
+BRN.US,D,20170815,000000,1.85021,1.85021,1.85021,1.85021,1105.82010583,0
+BRN.US,D,20170816,000000,1.77063,1.87011,1.76068,1.77063,23691.693121905,0
+BRN.US,D,20170817,000000,1.75074,1.82763,1.75074,1.82037,8897.8306879103,0
+BRN.US,D,20170818,000000,1.77073,1.83032,1.77063,1.79053,18775.820105988,0
+BRN.US,D,20170821,000000,1.87011,1.87011,1.84026,1.84026,512.698412703,0
+BRN.US,D,20170822,000000,1.78963,1.80047,1.77063,1.77133,3318.4656084953,0
+BRN.US,D,20170823,000000,1.87011,1.87011,1.79053,1.80664,6468.0423281002,0
+BRN.US,D,20170824,000000,1.84026,1.84026,1.61147,1.69105,12414.33862445,0
+BRN.US,D,20170825,000000,1.79053,1.82534,1.79053,1.82534,24550.211640431,0
+BRN.US,D,20170828,000000,1.79053,1.82037,1.79053,1.80047,23967.142857357,0
+BRN.US,D,20170829,000000,1.79053,1.81042,1.75074,1.79053,55564.444444942,0
+BRN.US,D,20170830,000000,1.80047,1.87011,1.80037,1.87011,12646.560846674,0
+BRN.US,D,20170831,000000,1.80047,1.87011,1.79053,1.79053,1978.4126984304,0
+BRN.US,D,20170901,000000,1.87011,1.87011,1.79053,1.79053,3233.0158730448,0
+BRN.US,D,20170905,000000,1.75074,1.81042,1.74079,1.81042,428.2539682578,0
+BRN.US,D,20170906,000000,1.74079,1.81042,1.69105,1.81042,29745.555555822,0
+BRN.US,D,20170907,000000,1.79053,1.79053,1.69463,1.73094,4162.9100529473,0
+BRN.US,D,20170908,000000,1.72089,1.74417,1.72089,1.72089,4966.137566182,0
+BRN.US,D,20170911,000000,1.74079,1.75074,1.74079,1.75064,706.7195767259,0
+BRN.US,D,20170912,000000,1.73084,1.73084,1.701,1.71095,525.7671957719,0
+BRN.US,D,20170913,000000,1.72089,1.87011,1.72089,1.87011,22702.48677269,0
+BRN.US,D,20170914,000000,1.74079,1.87011,1.74079,1.87011,502.64550265,0
+BRN.US,D,20170915,000000,1.72089,1.81042,1.72089,1.79053,6280.0529101091,0
+BRN.US,D,20170918,000000,1.77063,1.87011,1.77063,1.87011,8401.2169312921,0
+BRN.US,D,20170919,000000,1.82037,1.87011,1.66121,1.87011,28514.074074329,0
+BRN.US,D,20170920,000000,1.79053,1.81042,1.77063,1.80047,19026.137566308,0
+BRN.US,D,20170921,000000,1.8151,1.8151,1.80047,1.80047,822.3280423354,0
+BRN.US,D,20170922,000000,1.87011,1.87011,1.79053,1.84026,8488.6772487532,0
+BRN.US,D,20170925,000000,1.82037,1.89,1.82037,1.89,484.5502645546,0
+BRN.US,D,20170926,000000,1.82037,1.82037,1.81042,1.82037,2453.9153439373,0
+BRN.US,D,20170928,000000,1.79152,1.79152,1.79152,1.79152,137.7248677261,0
+BRN.US,D,20170929,000000,1.79053,1.79063,1.79053,1.79063,6031.7460318,0
+BRN.US,D,20171002,000000,1.81052,1.81052,1.79053,1.80256,3538.624338656,0
+BRN.US,D,20171003,000000,1.82037,1.82037,1.80047,1.80047,2097.0370370558,0
+BRN.US,D,20171004,000000,1.82037,1.88005,1.81828,1.86016,5201.3756614222,0
+BRN.US,D,20171005,000000,1.88005,1.88005,1.86016,1.88005,634.3386243443,0
+BRN.US,D,20171006,000000,1.85021,1.89,1.85021,1.88005,25100.10582033,0
+BRN.US,D,20171009,000000,1.87011,1.93974,1.81042,1.89995,16626.507936657,0
+BRN.US,D,20171011,000000,1.89,1.89995,1.81042,1.82037,9822.6984127863,0
+BRN.US,D,20171012,000000,1.84026,1.86016,1.82037,1.82037,1175.1851851957,0
+BRN.US,D,20171013,000000,1.84026,1.84026,1.84026,1.84026,5072.6984127438,0
+BRN.US,D,20171016,000000,1.83887,1.85121,1.83032,1.84126,5778.4126984644,0
+BRN.US,D,20171017,000000,1.88135,1.88135,1.88135,1.88135,1017.3544973636,0
+BRN.US,D,20171018,000000,1.92979,1.92979,1.92979,1.92979,231.216931219,0
+BRN.US,D,20171019,000000,1.93974,1.93974,1.89,1.91387,4324.7619048006,0
+BRN.US,D,20171023,000000,1.86016,1.86016,1.84026,1.85021,4431.3227513624,0
+BRN.US,D,20171024,000000,1.89995,1.89995,1.89,1.89378,4202.116402154,0
+BRN.US,D,20171025,000000,1.91984,1.93974,1.90989,1.93974,9789.5238096114,0
+BRN.US,D,20171026,000000,1.98947,1.98947,1.98947,1.98947,107.5661375671,0
+BRN.US,D,20171027,000000,1.98947,1.98947,1.98947,1.98947,326.7195767225,0
+BRN.US,D,20171030,000000,1.98947,1.98947,1.96958,1.98947,2675.0793651033,0
+BRN.US,D,20171031,000000,1.98947,1.98947,1.89945,1.98947,3560.7407407726,0
+BRN.US,D,20171101,000000,1.9651,2.03822,1.93974,1.93974,2686.1375661616,0
+BRN.US,D,20171102,000000,1.94859,2.02986,1.94551,2.02986,1572.2751322892,0
+BRN.US,D,20171103,000000,1.98351,1.98351,1.97953,1.97953,554.9206349256,0
+BRN.US,D,20171106,000000,1.93934,1.99942,1.89,1.96948,8442.4338625094,0
+BRN.US,D,20171107,000000,1.97953,1.99345,1.96958,1.98947,7295.3968254621,0
+BRN.US,D,20171108,000000,1.91377,1.91377,1.91377,1.91377,802.2222222294,0
+BRN.US,D,20171109,000000,1.90989,1.90989,1.90989,1.90989,254.3386243409,0
+BRN.US,D,20171110,000000,1.95963,2.00937,1.90989,1.90989,622.2751322807,0
+BRN.US,D,20171113,000000,1.94461,1.94968,1.92979,1.92979,1431.5343915472,0
+BRN.US,D,20171114,000000,1.96958,1.96958,1.91915,1.96958,26259.206349441,0
+BRN.US,D,20171115,000000,1.99942,2.13868,1.98947,2.05911,28399.470899725,0
+BRN.US,D,20171116,000000,2.53658,2.53658,2.13868,2.21826,29343.439153702,0
+BRN.US,D,20171117,000000,2.14863,2.14863,1.99942,2.06905,4406.1904762299,0
+BRN.US,D,20171120,000000,2.03444,2.19837,2.03364,2.12874,11690.529100634,0
+BRN.US,D,20171121,000000,2.13878,2.13878,2.06905,2.06905,1851.7460317626,0
+BRN.US,D,20171122,000000,2.11879,2.268,2.09691,2.19837,22257.142857342,0
+BRN.US,D,20171124,000000,2.13868,2.268,2.12874,2.268,1079.6825396922,0
+BRN.US,D,20171127,000000,2.12874,2.18842,2.09889,2.09889,6510.2645503228,0
+BRN.US,D,20171128,000000,2.14764,2.14863,2.10894,2.11879,2441.8518518737,0
+BRN.US,D,20171129,000000,2.14863,2.18832,2.12874,2.16853,4368.9947090338,0
+BRN.US,D,20171130,000000,2.12018,2.13868,2.079,2.079,12250.476190586,0
+BRN.US,D,20171201,000000,2.12396,2.12874,2.11879,2.12874,1453.6507936638,0
+BRN.US,D,20171204,000000,2.17847,2.17847,2.15858,2.15858,309.6296296324,0
+BRN.US,D,20171205,000000,2.16405,2.22821,2.13938,2.21826,2457.9365079585,0
+BRN.US,D,20171206,000000,2.21826,2.23816,2.18842,2.18842,2882.1693121951,0
+BRN.US,D,20171208,000000,2.17847,2.22194,2.17847,2.20573,5763.3333333849,0
+BRN.US,D,20171211,000000,2.10884,2.18842,2.10884,2.14853,9579.4179895037,0
+BRN.US,D,20171212,000000,2.17847,2.68579,1.99942,2.00937,203690.05291188,0
+BRN.US,D,20171213,000000,2.03473,2.04916,1.99942,1.99942,4441.3756614154,0
+BRN.US,D,20171214,000000,1.99942,2.08895,1.98947,2.01335,9562.3280424136,0
+BRN.US,D,20171215,000000,2.01932,2.03921,1.97455,1.97455,17900.211640372,0
+BRN.US,D,20171218,000000,1.97953,2.03921,1.97953,2.02926,8266.5079365819,0
+BRN.US,D,20171219,000000,2.02926,2.41721,1.89,2.08885,131407.61904879,0
+BRN.US,D,20171220,000000,1.99047,2.08905,1.98947,2.00937,97702.222223096,0
+BRN.US,D,20171221,000000,2.13868,2.39732,2.03921,2.03921,144554.81481611,0
+BRN.US,D,20171222,000000,2.09889,2.10884,2.05911,2.10884,8953.1216932018,0
+BRN.US,D,20171226,000000,2.13868,2.25805,2.03921,2.25805,15545.820105959,0
+BRN.US,D,20171227,000000,2.20832,2.20832,1.98947,2.04916,30710.63492091,0
+BRN.US,D,20171228,000000,2.08895,2.17847,2.079,2.10884,4452.4338624737,0
+BRN.US,D,20171229,000000,2.00937,2.10874,2.00937,2.06905,16951.216931369,0
+BRN.US,D,20180102,000000,2.08895,2.11879,2.05911,2.05911,7935.7671958382,0
+BRN.US,D,20180103,000000,2.08895,2.13868,2.08895,2.13868,7531.6402117076,0
+BRN.US,D,20180104,000000,2.08905,2.38737,2.08905,2.22821,133152.804234,0
+BRN.US,D,20180105,000000,2.24811,2.24811,2.11879,2.12874,11286.402116503,0
+BRN.US,D,20180108,000000,2.12973,2.16853,2.09889,2.09889,13569.417989539,0
+BRN.US,D,20180109,000000,2.14863,2.17847,2.13809,2.17847,4411.2169312564,0
+BRN.US,D,20180110,000000,2.22821,2.268,2.18842,2.24313,10421.851851945,0
+BRN.US,D,20180111,000000,2.268,2.30142,2.21826,2.21826,6446.9312169889,0
+BRN.US,D,20180112,000000,2.26701,2.26701,2.15092,2.19717,8843.5449736241,0
+BRN.US,D,20180116,000000,2.21229,2.28789,2.16853,2.28789,3970.899470935,0
+BRN.US,D,20180117,000000,2.33564,2.33564,2.24154,2.25815,9388.4126984967,0
+BRN.US,D,20180118,000000,2.29784,2.31276,2.25039,2.31276,2709.2592592835,0
+BRN.US,D,20180119,000000,2.30789,2.37742,2.30789,2.31346,1771.3227513386,0
+BRN.US,D,20180122,000000,2.75542,2.93447,2.52424,2.65595,261030.84656318,0
+BRN.US,D,20180123,000000,2.73553,2.73553,2.62611,2.63924,18472.222222387,0
+BRN.US,D,20180124,000000,2.58632,2.59308,2.28789,2.28789,22105.343915542,0
+BRN.US,D,20180125,000000,2.28789,2.457,2.28789,2.457,2390.5820106034,0
+BRN.US,D,20180126,000000,2.50674,2.51529,2.50674,2.50674,951.0052910138,0
+BRN.US,D,20180129,000000,2.41721,2.49679,2.37404,2.44705,4904.8148148587,0
+BRN.US,D,20180130,000000,2.39751,2.40607,2.35753,2.39682,7981.0052910767,0
+BRN.US,D,20180131,000000,2.36827,2.39254,2.36747,2.38637,1316.931216943,0
+BRN.US,D,20180201,000000,2.40726,2.42716,2.40726,2.40726,4036.2433862795,0
+BRN.US,D,20180202,000000,2.41721,2.41721,2.25805,2.25805,4230.2645503024,0
+BRN.US,D,20180205,000000,2.268,2.32331,2.26701,2.26701,2136.2433862625,0
+BRN.US,D,20180206,000000,2.29784,2.29784,2.24811,2.25368,4170.9523809897,0
+BRN.US,D,20180207,000000,2.32768,2.32768,2.20941,2.22821,24847.777778,0
+BRN.US,D,20180208,000000,2.32768,2.38319,2.32768,2.37732,7309.4708995363,0
+BRN.US,D,20180209,000000,2.37752,2.41721,2.18842,2.268,2339.3121693331,0
+BRN.US,D,20180212,000000,2.19837,2.19837,2.03921,2.03921,17441.798941955,0
+BRN.US,D,20180213,000000,1.98947,2.12874,1.98947,2.0988,9233.5978836805,0
+BRN.US,D,20180214,000000,2.03921,2.10884,2.03921,2.09889,1231.4814814925,0
+BRN.US,D,20180215,000000,2.09889,2.18424,2.04916,2.12874,7969.9470900184,0
+BRN.US,D,20180216,000000,2.08994,2.13868,2.079,2.09889,3063.1216931491,0
+BRN.US,D,20180220,000000,2.0789,2.079,2.03921,2.03921,4459.4708995108,0
+BRN.US,D,20180221,000000,2.0789,2.079,2.04916,2.04916,5379.3121693603,0
+BRN.US,D,20180222,000000,2.09889,2.09889,1.98947,2.00937,10581.693121788,0
+BRN.US,D,20180223,000000,2.03921,2.08895,2.03921,2.079,2927.4074074336,0
+BRN.US,D,20180226,000000,2.04926,2.05911,2.04916,2.04916,7714.6031746722,0
+BRN.US,D,20180227,000000,2.02926,2.06905,1.93974,1.94968,7555.7671958348,0
+BRN.US,D,20180228,000000,2.0042,2.0042,1.95963,1.95963,850.4761904838,0
+BRN.US,D,20180301,000000,1.98947,2.05911,1.98947,2.05901,9195.3968254791,0
+BRN.US,D,20180302,000000,1.99942,1.99942,1.85021,1.95854,10377.619047712,0
+BRN.US,D,20180305,000000,1.94113,2.01932,1.94113,1.99942,5035.5026455477,0
+BRN.US,D,20180306,000000,1.98947,2.00947,1.92979,1.92979,2902.2751323011,0
+BRN.US,D,20180307,000000,1.95963,2.01932,1.90989,1.90989,1808.5185185347,0
+BRN.US,D,20180308,000000,1.92084,1.97953,1.92084,1.97953,712.7513227577,0
+BRN.US,D,20180309,000000,2.02926,2.02926,1.97764,2.00061,835.3968254043,0
+BRN.US,D,20180312,000000,1.96162,2.04916,1.91984,1.91984,8264.4973545713,0
+BRN.US,D,20180313,000000,1.92979,1.97943,1.92979,1.94968,541.8518518567,0
+BRN.US,D,20180314,000000,1.95963,1.95963,1.93974,1.93974,2867.0899471156,0
+BRN.US,D,20180315,000000,1.92979,1.92999,1.90104,1.91596,4671.5873016291,0
+BRN.US,D,20180316,000000,1.81042,1.91984,1.81042,1.87011,9835.7671958552,0
+BRN.US,D,20180319,000000,1.86016,1.86016,1.84026,1.84026,735.8730158796,0
+BRN.US,D,20180320,000000,1.84026,1.93974,1.84026,1.93974,1476.7724867857,0
+BRN.US,D,20180321,000000,1.93974,1.93974,1.90989,1.90989,512.698412703,0
+BRN.US,D,20180322,000000,1.87001,1.89,1.84026,1.86016,5714.0740741252,0
+BRN.US,D,20180323,000000,1.85021,1.94968,1.85021,1.94968,8125.7671958399,0
+BRN.US,D,20180326,000000,1.92979,1.92979,1.91885,1.91984,1125.925925936,0
+BRN.US,D,20180327,000000,1.89,1.97953,1.84026,1.97953,3770.8465608803,0
+BRN.US,D,20180328,000000,1.90989,1.90989,1.89,1.89,751.9576719644,0
+BRN.US,D,20180329,000000,1.92979,1.92979,1.79053,1.86513,16434.497354644,0
+BRN.US,D,20180402,000000,1.84026,1.84026,1.82037,1.82037,26480.370370607,0
+BRN.US,D,20180403,000000,1.81142,1.85021,1.81142,1.85021,2551.4285714514,0
+BRN.US,D,20180404,000000,1.83032,1.83032,1.83032,1.83032,470.4761904804,0
+BRN.US,D,20180405,000000,1.88005,1.95963,1.87011,1.95963,1539.1005291143,0
+BRN.US,D,20180406,000000,1.94968,1.94968,1.94968,1.94968,578.0423280475,0
+BRN.US,D,20180409,000000,1.94968,1.98947,1.94968,1.96958,2882.1693121951,0
+BRN.US,D,20180410,000000,1.98947,1.98947,1.98947,1.98947,276.4550264575,0
+BRN.US,D,20180411,000000,1.98947,1.98947,1.98947,1.98947,354.8677248709,0
+BRN.US,D,20180412,000000,1.93974,1.93974,1.91984,1.91984,605.1851851906,0
+BRN.US,D,20180413,000000,1.91984,1.91984,1.91984,1.91984,204.0740740759,0
+BRN.US,D,20180416,000000,1.92969,1.92969,1.92969,1.92969,661.4814814874,0
+BRN.US,D,20180417,000000,1.97953,1.97953,1.95555,1.97953,804.23280424,0
+BRN.US,D,20180418,000000,1.91994,1.93078,1.91984,1.91984,3012.8571428841,0
+BRN.US,D,20180419,000000,1.91984,1.91984,1.89,1.89,2095.0264550452,0
+BRN.US,D,20180424,000000,1.89,1.96958,1.89,1.96958,1381.2698412822,0
+BRN.US,D,20180425,000000,1.91984,1.95854,1.85021,1.85021,5866.8783069308,0
+BRN.US,D,20180426,000000,1.82037,1.82037,1.82037,1.82037,274.4444444469,0
+BRN.US,D,20180427,000000,1.83032,1.87458,1.83032,1.85051,519.7354497401,0
+BRN.US,D,20180430,000000,1.84026,1.87011,1.82037,1.87011,4452.4338624737,0
+BRN.US,D,20180501,000000,1.86016,1.91984,1.86016,1.90989,1910.05291007,0
+BRN.US,D,20180503,000000,1.91984,1.92979,1.91934,1.91934,1261.6402116515,0
+BRN.US,D,20180504,000000,1.84026,1.88005,1.83032,1.88005,3657.2486772814,0
+BRN.US,D,20180507,000000,1.92979,2.17847,1.91785,1.94968,132316.40211759,0
+BRN.US,D,20180508,000000,1.93466,1.97953,1.92979,1.94312,11974.021164128,0
+BRN.US,D,20180509,000000,1.97863,1.97863,1.85021,1.89985,13844.867724992,0
+BRN.US,D,20180510,000000,1.85031,1.86016,1.85021,1.85419,6051.851851906,0
+BRN.US,D,20180511,000000,1.91984,1.91984,1.81042,1.81052,5617.5661376164,0
+BRN.US,D,20180514,000000,1.79053,1.82136,1.79053,1.82136,8386.1375662126,0
+BRN.US,D,20180515,000000,1.80982,1.81042,1.7947,1.7947,2270.9523809727,0
+BRN.US,D,20180516,000000,1.79063,1.80047,1.74079,1.74079,12032.328042436,0
+BRN.US,D,20180517,000000,1.69105,1.75074,1.69105,1.701,33962.751323055,0
+BRN.US,D,20180518,000000,1.69105,2.10884,1.69105,1.84026,253166.45502872,0
+BRN.US,D,20180521,000000,1.89,1.89119,1.71194,1.73214,25856.084656316,0
+BRN.US,D,20180522,000000,1.74377,1.78058,1.69105,1.69105,17346.296296451,0
+BRN.US,D,20180523,000000,1.74079,1.74079,1.73084,1.73084,3991.005291041,0
+BRN.US,D,20180524,000000,1.73084,1.73084,1.66221,1.67215,28330.105820359,0
+BRN.US,D,20180525,000000,1.66698,1.74079,1.66121,1.6821,10302.222222314,0
+BRN.US,D,20180529,000000,1.72786,1.73084,1.71095,1.73084,6268.9947090508,0
+BRN.US,D,20180530,000000,1.76068,1.77063,1.62142,1.62142,15714.70899485,0
+BRN.US,D,20180531,000000,1.63137,1.67444,1.62142,1.62142,5244.6031746501,0
+BRN.US,D,20180601,000000,1.64132,1.67116,1.63137,1.67116,915.8201058283,0
+BRN.US,D,20180604,000000,1.62291,1.67106,1.62291,1.63137,2820.8465608718,0
+BRN.US,D,20180605,000000,1.69105,1.77063,1.69105,1.77063,7966.9312170025,0
+BRN.US,D,20180606,000000,1.76068,1.80047,1.701,1.701,1834.6560846725,0
+BRN.US,D,20180607,000000,1.701,1.70846,1.64132,1.64132,3933.7037037389,0
+BRN.US,D,20180608,000000,1.65126,1.701,1.65126,1.701,15044.179894314,0
+BRN.US,D,20180611,000000,1.69105,1.69105,1.62142,1.64132,5919.1534392064,0
+BRN.US,D,20180612,000000,1.69105,1.69105,1.65136,1.65136,4520.7936508341,0
+BRN.US,D,20180613,000000,1.69105,1.84026,1.69105,1.84026,5145.0793651254,0
+BRN.US,D,20180614,000000,1.83032,1.83032,1.69105,1.69105,5581.3756614256,0
+BRN.US,D,20180615,000000,1.69105,1.701,1.65126,1.67116,17355.343915499,0
+BRN.US,D,20180618,000000,1.69105,1.73084,1.63137,1.72089,46927.989418409,0
+BRN.US,D,20180619,000000,1.71105,1.76068,1.701,1.701,1182.2222222328,0
+BRN.US,D,20180620,000000,1.70597,1.71095,1.67116,1.67116,20908.042328229,0
+BRN.US,D,20180621,000000,1.70001,1.72089,1.70001,1.72089,13308.042328161,0
+BRN.US,D,20180622,000000,1.72089,1.72089,1.69105,1.71095,18650.158730326,0
+BRN.US,D,20180625,000000,1.73084,1.73084,1.71095,1.71095,234.2328042349,0
+BRN.US,D,20180626,000000,1.72109,1.72109,1.72109,1.72109,253.3333333356,0
+BRN.US,D,20180627,000000,1.75074,1.95884,1.74099,1.75074,129854.44444561,0
+BRN.US,D,20180628,000000,1.88005,2.25756,1.88005,2.13868,210508.94180083,0
+BRN.US,D,20180629,000000,2.10884,2.457,1.91984,2.08895,346239.31217241,0
+BRN.US,D,20180702,000000,2.10884,2.39751,1.97585,2.08895,227663.22751526,0
+BRN.US,D,20180703,000000,2.18842,2.93199,2.18842,2.457,574923.91534906,0
+BRN.US,D,20180705,000000,2.48684,2.53658,2.05911,2.17847,153301.85185322,0
+BRN.US,D,20180706,000000,2.17847,2.17847,1.99942,2.03921,52925.555556029,0
+BRN.US,D,20180709,000000,2.01932,2.01932,1.93974,1.93974,32501.058201349,0
+BRN.US,D,20180710,000000,1.92979,2.08895,1.90989,1.92979,34709.682539993,0
+BRN.US,D,20180711,000000,1.85031,1.90989,1.82037,1.88005,16949.206349358,0
+BRN.US,D,20180712,000000,1.84036,1.86563,1.82037,1.82753,19565.978836154,0
+BRN.US,D,20180713,000000,1.8707,1.90751,1.81042,1.81042,6163.4391534943,0
+BRN.US,D,20180716,000000,1.80047,1.85021,1.75074,1.77063,19303.597883771,0
+BRN.US,D,20180717,000000,1.75064,1.89995,1.75064,1.83967,112024.60317561,0
+BRN.US,D,20180718,000000,1.82037,1.85021,1.75223,1.76068,15502.592592731,0
+BRN.US,D,20180719,000000,1.74974,1.80982,1.701,1.75074,8572.1164021931,0
+BRN.US,D,20180720,000000,1.74079,1.80047,1.68111,1.77063,17532.275132432,0
+BRN.US,D,20180723,000000,2.25805,2.41721,1.86016,1.86016,2428535.7672175,0
+BRN.US,D,20180724,000000,1.89995,1.98947,1.89,1.97953,210877.88359977,0
+BRN.US,D,20180725,000000,1.96958,1.97793,1.85121,1.93974,42989.259259644,0
+BRN.US,D,20180726,000000,1.90035,2.04916,1.89995,2.04916,76689.629630316,0
+BRN.US,D,20180727,000000,2.06905,2.079,1.87011,1.96958,71991.904762549,0
+BRN.US,D,20180730,000000,1.90383,2.01932,1.89587,1.97953,9932.275132364,0
+BRN.US,D,20180731,000000,1.92979,2.03921,1.9095,2.02926,24618.571428792,0
+BRN.US,D,20180801,000000,1.91984,1.97953,1.91984,1.93974,19253.333333506,0
+BRN.US,D,20180802,000000,1.90989,2.00937,1.89,1.89,34619.206349516,0
+BRN.US,D,20180803,000000,1.93974,1.96759,1.91716,1.92979,14489.259259389,0
+BRN.US,D,20180806,000000,1.96958,1.96958,1.94968,1.96958,2651.9576719814,0
+BRN.US,D,20180807,000000,2.00937,2.03921,2.00937,2.00937,1027.4074074166,0
+BRN.US,D,20180808,000000,2.00937,2.03921,1.91984,2.00937,28999.629629889,0
+BRN.US,D,20180809,000000,1.99942,1.99942,1.86016,1.97953,6892.2751323368,0
+BRN.US,D,20180810,000000,1.98947,1.98947,1.90492,1.94968,12717.93650805,0
+BRN.US,D,20180813,000000,1.91984,1.94968,1.91984,1.93974,13244.708994827,0
+BRN.US,D,20180814,000000,1.92979,1.92979,1.90482,1.91984,611.2169312224,0
+BRN.US,D,20180815,000000,1.91716,1.95963,1.91716,1.95963,7766.8783069478,0
+BRN.US,D,20180816,000000,1.89995,1.93496,1.89995,1.90989,7321.5343915999,0
+BRN.US,D,20180817,000000,1.89,1.97953,1.81042,1.92979,7837.2486773188,0
+BRN.US,D,20180820,000000,1.85021,1.97953,1.83032,1.97953,9060.6878307689,0
+BRN.US,D,20180821,000000,1.94968,1.96958,1.91984,1.92979,5498.941798991,0
+BRN.US,D,20180822,000000,1.93974,1.96659,1.92979,1.96659,12422.380952492,0
+BRN.US,D,20180823,000000,1.96958,1.96958,1.94968,1.94978,2681.1111111351,0
+BRN.US,D,20180824,000000,1.94968,1.97953,1.94968,1.96958,3787.9365079704,0
+BRN.US,D,20180827,000000,1.95943,1.95963,1.94968,1.94968,8497.7248678009,0
+BRN.US,D,20180828,000000,1.92979,1.97475,1.84026,1.93974,8089.5767196491,0
+BRN.US,D,20180829,000000,1.93576,2.14764,1.81042,1.89,238485.18518732,0
+BRN.US,D,20180830,000000,1.82962,1.92979,1.82037,1.92979,22836.190476395,0
+BRN.US,D,20180831,000000,1.84026,1.93974,1.84026,1.93974,7060.1587302219,0
+BRN.US,D,20180904,000000,1.93974,1.94869,1.90989,1.92979,9289.8941799773,0
+BRN.US,D,20180905,000000,1.84026,1.90104,1.83778,1.90104,7584.9206349885,0
+BRN.US,D,20180906,000000,1.89647,1.93974,1.89,1.90989,4795.238095281,0
+BRN.US,D,20180907,000000,1.89,1.89,1.89,1.89,1751.2169312326,0
+BRN.US,D,20180910,000000,1.84026,1.85558,1.82037,1.84026,2767.5661375909,0
+BRN.US,D,20180911,000000,1.80047,1.83032,1.80047,1.82186,7511.5343916016,0
+BRN.US,D,20180912,000000,1.80047,1.93974,1.80047,1.93974,8510.7936508698,0
+BRN.US,D,20180913,000000,1.85021,1.93974,1.83131,1.86016,17120.105820259,0
+BRN.US,D,20180914,000000,1.84026,1.93974,1.84026,1.91984,2778.6243386492,0
+BRN.US,D,20180917,000000,1.93974,1.93974,1.91984,1.91984,14212.804232931,0
+BRN.US,D,20180918,000000,1.93974,1.98947,1.82037,1.89945,57454.391534906,0
+BRN.US,D,20180919,000000,1.86016,1.95864,1.86016,1.92979,27053.386243628,0
+BRN.US,D,20180920,000000,1.87249,1.92979,1.83032,1.91984,5720.105820157,0
+BRN.US,D,20180921,000000,1.89477,1.93974,1.89477,1.93974,2092.0105820293,0
+BRN.US,D,20180924,000000,1.89,2.04916,1.86016,1.89,388212.2222257,0
+BRN.US,D,20180925,000000,1.87011,1.90989,1.81042,1.8526,110478.46560945,0
+BRN.US,D,20180926,000000,1.85021,1.85031,1.81042,1.82216,88301.746032536,0
+BRN.US,D,20180927,000000,1.79053,1.85021,1.79053,1.79053,32160.264550552,0
+BRN.US,D,20180928,000000,1.80047,1.81042,1.77063,1.77063,22864.338624543,0
+BRN.US,D,20181001,000000,1.85021,1.85021,1.77948,1.78416,21109.100529289,0
+BRN.US,D,20181002,000000,1.78874,1.83032,1.78784,1.79053,12822.486772601,0
+BRN.US,D,20181003,000000,1.78058,1.79053,1.78058,1.78068,15244.232804369,0
+BRN.US,D,20181004,000000,1.80047,1.83032,1.76864,1.76864,20775.34391553,0
+BRN.US,D,20181005,000000,1.74089,1.81042,1.74089,1.78058,7203.9153439798,0
+BRN.US,D,20181008,000000,1.76068,1.78157,1.76068,1.76068,2557.4603174832,0
+BRN.US,D,20181009,000000,1.73641,1.82037,1.73641,1.77063,8478.6243387002,0
+BRN.US,D,20181010,000000,1.76795,1.78058,1.76068,1.77063,7552.7513228189,0
+BRN.US,D,20181011,000000,1.77063,1.77063,1.77063,1.77063,4319.7354497741,0
+BRN.US,D,20181012,000000,1.76068,1.79043,1.74079,1.74079,1349.1005291126,0
+BRN.US,D,20181015,000000,1.74079,1.75074,1.65624,1.66628,32012.486772773,0
+BRN.US,D,20181016,000000,1.67116,1.78058,1.67116,1.69205,14362.592592721,0
+BRN.US,D,20181017,000000,1.69105,1.76068,1.68111,1.76068,37641.111111448,0
+BRN.US,D,20181018,000000,1.82037,1.82037,1.69105,1.72089,2213.6507936706,0
+BRN.US,D,20181019,000000,1.72487,1.72487,1.68111,1.68111,3517.5132275447,0
+BRN.US,D,20181022,000000,1.69135,1.701,1.68111,1.701,1525.0264550401,0
+BRN.US,D,20181023,000000,1.67116,1.67116,1.64132,1.66121,4945.0264550707,0
+BRN.US,D,20181024,000000,1.68946,1.68946,1.59635,1.59635,2770.5820106068,0
+BRN.US,D,20181025,000000,1.64132,1.65126,1.61545,1.63137,2585.6084656316,0
+BRN.US,D,20181026,000000,1.54194,1.58163,1.54184,1.58163,12060.476190584,0
+BRN.US,D,20181029,000000,1.54184,1.61147,1.54184,1.61147,10444.973545067,0
+BRN.US,D,20181030,000000,1.64132,1.64132,1.64132,1.64132,362.9100529133,0
+BRN.US,D,20181031,000000,1.64132,1.6448,1.64132,1.64132,4606.2433862846,0
+BRN.US,D,20181101,000000,1.64132,1.65156,1.54184,1.65126,5606.5079365581,0
+BRN.US,D,20181102,000000,1.65126,1.701,1.64689,1.66121,2214.6560846759,0
+BRN.US,D,20181105,000000,1.70826,1.74079,1.56174,1.701,9011.4285715092,0
+BRN.US,D,20181106,000000,1.69105,1.70488,1.62142,1.62142,1012.3280423371,0
+BRN.US,D,20181107,000000,1.67583,1.76068,1.67583,1.76068,4043.2804233166,0
+BRN.US,D,20181108,000000,1.74079,1.74079,1.74079,1.74079,3182.7513227798,0
+BRN.US,D,20181112,000000,1.71095,1.79053,1.67185,1.67185,1365.1851851974,0
+BRN.US,D,20181113,000000,1.57954,1.57954,1.57954,1.57954,620.2645502701,0
+BRN.US,D,20181114,000000,1.59158,1.61147,1.59158,1.61147,807.2486772559,0
+BRN.US,D,20181115,000000,1.60163,1.60909,1.60163,1.60282,2563.492063515,0
+BRN.US,D,20181119,000000,1.62918,1.62918,1.62918,1.62918,461.4285714327,0
+BRN.US,D,20181120,000000,1.67116,1.67116,1.66847,1.66877,2801.7460317711,0
+BRN.US,D,20181121,000000,1.59158,1.66121,1.55189,1.64132,5963.3862434396,0
+BRN.US,D,20181123,000000,1.65126,1.65126,1.56174,1.56174,267.4074074098,0
+BRN.US,D,20181126,000000,1.55179,1.64132,1.55179,1.64132,2785.6613756863,0
+BRN.US,D,20181127,000000,1.64132,1.64132,1.59655,1.59655,1631.5873016019,0
+BRN.US,D,20181128,000000,1.64132,1.64132,1.63137,1.63137,2782.6455026704,0
+BRN.US,D,20181129,000000,1.59188,1.65126,1.56174,1.56174,2529.3121693348,0
+BRN.US,D,20181130,000000,1.63137,1.66121,1.60153,1.60153,2081.9576719763,0
+BRN.US,D,20181203,000000,1.65126,1.66121,1.55179,1.55179,6494.179894238,0
+BRN.US,D,20181204,000000,1.56174,1.57168,1.512,1.54184,2176.4550264745,0
+BRN.US,D,20181206,000000,1.512,1.57168,1.512,1.52195,1358.1481481603,0
+BRN.US,D,20181207,000000,1.56174,1.59158,1.56174,1.59158,836.4021164096,0
+BRN.US,D,20181210,000000,1.59158,1.59158,1.52195,1.55179,4181.0052910427,0
+BRN.US,D,20181211,000000,1.63137,1.64132,1.59725,1.59725,1195.2910053017,0
+BRN.US,D,20181212,000000,1.53418,1.55179,1.52195,1.55179,13436.71957684,0
+BRN.US,D,20181213,000000,1.62142,1.63137,1.61366,1.61366,1730.1058201213,0
+BRN.US,D,20181214,000000,1.62142,1.63137,1.62142,1.63137,1018.3597883689,0
+BRN.US,D,20181217,000000,1.63137,1.63137,1.59158,1.59158,2068.8888889074,0
+BRN.US,D,20181218,000000,1.512,1.63137,1.512,1.52195,5095.8201058657,0
+BRN.US,D,20181219,000000,1.60153,1.63137,1.512,1.512,1274.7089947204,0
+BRN.US,D,20181220,000000,1.55179,1.55179,1.48216,1.48216,5536.1375661871,0
+BRN.US,D,20181221,000000,1.47052,1.47052,1.28321,1.29316,25929.470899703,0
+BRN.US,D,20181224,000000,1.39213,1.42247,1.39213,1.42247,462.433862438,0
+BRN.US,D,20181226,000000,1.30311,1.30311,1.29316,1.29316,761.0052910121,0
+BRN.US,D,20181227,000000,1.29316,1.323,1.21358,1.27326,8825.4497355287,0
+BRN.US,D,20181228,000000,1.323,1.38268,1.28321,1.38268,2138.2539682731,0
+BRN.US,D,20181231,000000,1.30012,1.53189,1.30012,1.323,19226.190476362,0
+BRN.US,D,20190102,000000,1.47221,1.47221,1.47221,1.47221,202.0634920653,0
+BRN.US,D,20190103,000000,1.40258,1.40258,1.31305,1.31305,1258.6243386356,0
+BRN.US,D,20190104,000000,1.37274,1.37274,1.34289,1.37274,3645.1851852178,0
+BRN.US,D,20190107,000000,1.37582,1.39263,1.37274,1.38935,9633.7037037899,0
+BRN.US,D,20190108,000000,1.39263,1.39263,1.323,1.35284,14005.71428584,0
+BRN.US,D,20190109,000000,1.323,1.45679,1.323,1.32569,23718.835979048,0
+BRN.US,D,20190110,000000,1.323,1.39134,1.323,1.39134,5494.9206349698,0
+BRN.US,D,20190111,000000,1.33295,1.36279,1.33295,1.33394,2346.3492063702,0
+BRN.US,D,20190114,000000,1.34956,1.34956,1.33295,1.33295,499.6296296341,0
+BRN.US,D,20190115,000000,1.33563,1.3421,1.27326,1.28331,5526.0846561341,0
+BRN.US,D,20190116,000000,1.27326,1.34289,1.27326,1.32439,10234.867724959,0
+BRN.US,D,20190117,000000,1.33295,1.34289,1.30987,1.30987,10532.433862528,0
+BRN.US,D,20190118,000000,1.34289,1.34289,1.32797,1.34289,9193.3862434685,0
+BRN.US,D,20190122,000000,1.33484,1.33484,1.28321,1.28321,6368.5185185755,0
+BRN.US,D,20190123,000000,1.32499,1.32499,1.32499,1.32499,718.7830687895,0
+BRN.US,D,20190124,000000,1.39263,1.39263,1.39263,1.39263,216.1375661395,0
+BRN.US,D,20190125,000000,1.39263,1.46226,1.39263,1.46226,1294.8148148264,0
+BRN.US,D,20190128,000000,1.40258,1.49549,1.39263,1.49549,18502.380952547,0
+BRN.US,D,20190129,000000,1.49211,1.49211,1.39263,1.41402,14394.761904891,0
+BRN.US,D,20190130,000000,1.41402,1.41402,1.41402,1.41402,119.6296296307,0
+BRN.US,D,20190131,000000,1.45232,1.45232,1.323,1.40298,1001.2698412788,0
+BRN.US,D,20190201,000000,1.40298,1.40298,1.40298,1.40298,41.2169312173,0
+BRN.US,D,20190204,000000,1.31305,1.44237,1.30311,1.44237,11143.65079375,0
+BRN.US,D,20190205,000000,1.30311,1.46226,1.30311,1.46226,5937.2486773018,0
+BRN.US,D,20190206,000000,1.31315,1.31315,1.31315,1.31315,230.2116402137,0
+BRN.US,D,20190207,000000,1.323,1.39532,1.323,1.39263,4643.4391534807,0
+BRN.US,D,20190208,000000,1.36239,1.36359,1.323,1.33295,6824.9206349817,0
+BRN.US,D,20190211,000000,1.36309,1.40258,1.36309,1.40258,2368.4656084868,0
+BRN.US,D,20190212,000000,1.40258,1.40258,1.323,1.35264,16186.190476335,0
+BRN.US,D,20190213,000000,1.323,1.37274,1.30311,1.37274,21599.682539876,0
+BRN.US,D,20190214,000000,1.33295,1.33295,1.33295,1.33295,236.2433862455,0
+BRN.US,D,20190215,000000,1.36279,1.49211,1.31305,1.31305,47181.322751745,0
+BRN.US,D,20190219,000000,1.31962,1.35483,1.31305,1.323,8069.4708995431,0
+BRN.US,D,20190220,000000,1.31305,1.35234,1.30311,1.31305,2833.9153439407,0
+BRN.US,D,20190221,000000,1.31962,1.34787,1.31305,1.31305,6008.6243386781,0
+BRN.US,D,20190222,000000,1.40258,1.40258,1.31305,1.31305,4536.8783069189,0
+BRN.US,D,20190225,000000,1.40258,1.40258,1.40258,1.40258,4411.2169312564,0
+BRN.US,D,20190226,000000,1.323,1.323,1.28321,1.28321,23403.174603384,0
+BRN.US,D,20190227,000000,1.28321,1.31305,1.28321,1.31305,2437.8306878525,0
+BRN.US,D,20190228,000000,1.31305,1.31305,1.31305,1.31305,67.3544973551,0
+BRN.US,D,20190301,000000,1.36388,1.36388,1.29316,1.29316,1923.1216931389,0
+BRN.US,D,20190304,000000,1.28321,1.39263,1.28321,1.39263,14930.582010716,0
+BRN.US,D,20190305,000000,1.34289,1.35284,1.30311,1.323,1908.0423280594,0
+BRN.US,D,20190306,000000,1.34289,1.34289,1.28321,1.323,10087.08994718,0
+BRN.US,D,20190307,000000,1.37274,1.37274,1.28321,1.28321,12003.174603282,0
+BRN.US,D,20190308,000000,1.38268,1.38268,1.34289,1.34289,347.8306878338,0
+BRN.US,D,20190311,000000,1.31305,1.31305,1.29316,1.29316,4873.6507936944,0
+BRN.US,D,20190312,000000,1.37274,1.37274,1.28818,1.28818,585.0793650846,0
+BRN.US,D,20190313,000000,1.30311,1.36279,1.30311,1.30311,6399.6825397398,0
+BRN.US,D,20190314,000000,1.29455,1.29664,1.26332,1.26332,12437.460317572,0
+BRN.US,D,20190315,000000,1.27326,1.29316,1.26332,1.29316,2673.0687830927,0
+BRN.US,D,20190318,000000,1.28321,1.31305,1.26332,1.31305,6046.8253968795,0
+BRN.US,D,20190319,000000,1.29316,1.34289,1.27326,1.28321,6527.3544974129,0
+BRN.US,D,20190320,000000,1.27336,1.27336,1.27336,1.27336,1110.8465608565,0
+BRN.US,D,20190321,000000,1.31076,1.33633,1.3032,1.323,13655.873015995,0
+BRN.US,D,20190322,000000,1.40258,1.54184,1.27326,1.54184,85186.349207111,0
+BRN.US,D,20190325,000000,1.61147,1.61147,1.38368,1.49211,14583.756613887,0
+BRN.US,D,20190326,000000,1.45232,1.45232,1.34289,1.34289,1614.4973545118,0
+BRN.US,D,20190327,000000,1.35284,1.41253,1.34289,1.41253,5428.57142862,0
+BRN.US,D,20190328,000000,1.36279,1.37711,1.34289,1.34289,2631.8518518754,0
+BRN.US,D,20190329,000000,1.35284,1.63137,1.34289,1.47221,141684.70899598,0
+BRN.US,D,20190401,000000,1.43242,1.48216,1.27326,1.39263,123859.894181,0
+BRN.US,D,20190402,000000,1.46226,1.46226,1.29316,1.37274,15668.465608606,0
+BRN.US,D,20190403,000000,1.323,1.35284,1.28818,1.31305,19620.26455044,0
+BRN.US,D,20190404,000000,1.29515,1.34289,1.29316,1.323,6013.6507937046,0
+BRN.US,D,20190405,000000,1.29316,1.33613,1.29316,1.33295,3299.3650793946,0
+BRN.US,D,20190408,000000,1.42247,1.42247,1.33295,1.33295,4545.9259259666,0
+BRN.US,D,20190409,000000,1.33295,1.33295,1.32897,1.33295,2080.952380971,0
+BRN.US,D,20190410,000000,1.35314,1.35314,1.31305,1.323,4145.8201058572,0
+BRN.US,D,20190411,000000,1.29316,1.33295,1.29316,1.29316,3791.9576719916,0
+BRN.US,D,20190412,000000,1.29316,1.39263,1.29316,1.323,7869.4179894884,0
+BRN.US,D,20190415,000000,1.31305,1.41452,1.30311,1.33066,36817.777778107,0
+BRN.US,D,20190416,000000,1.32469,1.34847,1.31305,1.31315,36687.089947418,0
+BRN.US,D,20190417,000000,1.34289,1.39263,1.34289,1.34289,8307.7248677992,0
+BRN.US,D,20190418,000000,1.3229,1.3229,1.30311,1.30311,9915.1851852739,0
+BRN.US,D,20190422,000000,1.35195,1.37115,1.29316,1.29316,11918.730158837,0
+BRN.US,D,20190423,000000,1.31305,1.35284,1.30311,1.35284,9518.0952381804,0
+BRN.US,D,20190424,000000,1.36279,1.36279,1.29316,1.29316,11548.783068886,0
+BRN.US,D,20190425,000000,1.35961,1.35961,1.33285,1.33285,3479.3121693433,0
+BRN.US,D,20190426,000000,1.3223,1.3223,1.30311,1.30927,7750.793650863,0
+BRN.US,D,20190429,000000,1.323,1.323,1.31305,1.31305,2942.4867725131,0
+BRN.US,D,20190430,000000,1.3236,1.3236,1.3236,1.3236,509.6825396871,0
+BRN.US,D,20190501,000000,1.304,1.33295,1.29316,1.29316,17000.476190628,0
+BRN.US,D,20190502,000000,1.29316,1.323,1.29316,1.323,1118.8888888989,0
+BRN.US,D,20190503,000000,1.30311,1.30947,1.28331,1.3032,10643.015873111,0
+BRN.US,D,20190506,000000,1.33295,1.33295,1.30311,1.30311,584.0740740793,0
+BRN.US,D,20190507,000000,1.28968,1.28968,1.28968,1.28968,123.6507936519,0
+BRN.US,D,20190508,000000,1.32529,1.33285,1.32529,1.33285,809.2592592665,0
+BRN.US,D,20190509,000000,1.34289,1.34528,1.29316,1.323,21454.920635113,0
+BRN.US,D,20190510,000000,1.32549,1.32549,1.31305,1.31305,1030.4232804325,0
+BRN.US,D,20190513,000000,1.29316,1.323,1.28321,1.30311,10435.925926019,0
+BRN.US,D,20190514,000000,1.28321,1.323,1.26332,1.30311,4050.3174603537,0
+BRN.US,D,20190515,000000,1.323,1.35274,1.29316,1.35274,7493.4391535062,0
+BRN.US,D,20190516,000000,1.34289,1.34886,1.30311,1.34289,9399.470899555,0
+BRN.US,D,20190517,000000,1.31305,1.34289,1.30311,1.34289,12477.671957784,0
+BRN.US,D,20190520,000000,1.33066,1.36727,1.31305,1.31305,6038.7830688371,0
+BRN.US,D,20190521,000000,1.34289,1.37274,1.30311,1.30311,18183.703703866,0
+BRN.US,D,20190522,000000,1.30311,1.323,1.26928,1.29913,22388.835979036,0
+BRN.US,D,20190523,000000,1.35284,1.35284,1.29316,1.29913,7564.8148148825,0
+BRN.US,D,20190524,000000,1.32966,1.34289,1.31305,1.31305,1312.9100529218,0
+BRN.US,D,20190528,000000,1.29316,1.30927,1.29316,1.29316,2735.3968254213,0
+BRN.US,D,20190529,000000,1.31305,1.31962,1.28321,1.29316,24176.24338646,0
+BRN.US,D,20190530,000000,1.33295,1.33295,1.29316,1.323,2630.8465608701,0
+BRN.US,D,20190531,000000,1.35284,1.35284,1.29316,1.30112,13504.074074195,0
+BRN.US,D,20190603,000000,1.29316,1.33295,1.26332,1.33295,39320.952381304,0
+BRN.US,D,20190604,000000,1.29316,1.33394,1.27326,1.27326,20271.693121874,0
+BRN.US,D,20190605,000000,1.29316,1.323,1.29316,1.323,2535.3439153666,0
+BRN.US,D,20190606,000000,1.323,1.323,1.27326,1.29913,2752.4867725114,0
+BRN.US,D,20190607,000000,1.31305,1.31305,1.25337,1.29316,2810.7936508188,0
+BRN.US,D,20190610,000000,1.25337,1.25337,1.22353,1.25168,15921.798941941,0
+BRN.US,D,20190611,000000,1.24342,1.25337,1.22353,1.23347,18995.978836149,0
+BRN.US,D,20190612,000000,1.26332,1.26332,1.21358,1.24342,6710.3174603775,0
+BRN.US,D,20190613,000000,1.24611,1.25337,1.21358,1.23049,7985.0264550979,0
+BRN.US,D,20190614,000000,1.25337,1.25337,1.23347,1.24342,1828.6243386407,0
+BRN.US,D,20190617,000000,1.24412,1.24412,1.22353,1.22353,6205.6613757169,0
+BRN.US,D,20190618,000000,1.23347,1.25038,1.17379,1.18364,25480.105820334,0
+BRN.US,D,20190619,000000,1.23347,1.23347,1.134,1.16693,23664.550264762,0
+BRN.US,D,20190620,000000,1.16384,1.31305,1.02458,1.21358,287352.38095495,0
+BRN.US,D,20190621,000000,1.19368,1.29316,1.11411,1.11411,21960.582010779,0
+BRN.US,D,20190624,000000,1.11411,1.23347,1.11411,1.22353,32136.137566425,0
+BRN.US,D,20190625,000000,1.14395,1.19637,1.14395,1.16384,18181.693121856,0
+BRN.US,D,20190626,000000,1.15389,1.45232,1.1142,1.45232,25261.957672184,0
+BRN.US,D,20190627,000000,1.17379,1.20622,1.11908,1.134,87376.87830766,0
+BRN.US,D,20190628,000000,1.134,1.19637,1.12405,1.12405,12899.89418001,0
+BRN.US,D,20190701,000000,1.11411,1.11411,1.05442,1.06785,23957.089947304,0
+BRN.US,D,20190702,000000,1.10416,1.10416,0.994737,0.994737,115475.7671968,0
+BRN.US,D,20190703,000000,0.999711,1.03453,0.999711,1.03453,411.1640211677,0
+BRN.US,D,20190705,000000,1.07432,1.08426,1.0395,1.04447,1409.4179894306,0
+BRN.US,D,20190708,000000,1.00289,1.00289,0.994737,0.994737,18003.756613918,0
+BRN.US,D,20190709,000000,1.01583,1.01583,1.01374,1.01374,792.1693121764,0
+BRN.US,D,20190710,000000,1.00468,1.00468,0.935053,0.935053,56587.830688337,0
+BRN.US,D,20190711,000000,1.01463,1.07919,0.952361,0.977428,19481.534391709,0
+BRN.US,D,20190712,000000,1.06437,1.07432,0.994737,0.994737,16257.566137712,0
+BRN.US,D,20190715,000000,1.03453,1.05442,1.00468,1.04447,4719.8412698835,0
+BRN.US,D,20190716,000000,0.981407,0.994737,0.945,0.945,7369.7883598543,0
+BRN.US,D,20190717,000000,1.00986,1.00986,0.945,0.945,716.7724867789,0
+BRN.US,D,20190718,000000,1.01463,1.01463,1.01463,1.01463,135.7142857155,0
+BRN.US,D,20190719,000000,1.01463,1.01463,0.985983,0.994737,8318.7830688575,0
+BRN.US,D,20190722,000000,0.98091,1.00468,0.974942,0.995433,22518.51851872,0
+BRN.US,D,20190723,000000,0.964895,1.02259,0.964895,1.02259,8269.5238095978,0
+BRN.US,D,20190724,000000,1.02458,1.06437,1.02458,1.0393,14279.153439281,0
+BRN.US,D,20190725,000000,1.02667,1.06437,0.994737,1.03453,20273.703703885,0
+BRN.US,D,20190726,000000,0.999711,1.06437,0.999711,1.02458,1832.6455026619,0
+BRN.US,D,20190729,000000,0.994737,1.04447,0.994737,0.994737,5947.3015873548,0
+BRN.US,D,20190730,000000,1.00369,1.06437,1.00369,1.02458,4218.2010582388,0
+BRN.US,D,20190731,000000,1.04447,1.04447,1.00468,1.00468,1842.6984127149,0
+BRN.US,D,20190801,000000,1.00976,1.04447,1.00976,1.01463,2911.3227513488,0
+BRN.US,D,20190802,000000,1.04447,1.04447,0.994737,0.994737,2221.693121713,0
+BRN.US,D,20190805,000000,0.994737,1.04447,0.976931,1.02458,7579.894179962,0
+BRN.US,D,20190806,000000,1.01463,1.01463,1.01463,1.01463,412.169312173,0
+BRN.US,D,20190807,000000,1.00896,1.01463,0.905211,0.90531,28985.555555815,0
+BRN.US,D,20190808,000000,0.915158,0.978423,0.915158,0.915158,2002.5396825576,0
+BRN.US,D,20190809,000000,0.925105,0.929781,0.925105,0.925105,6905.3439154057,0
+BRN.US,D,20190812,000000,0.935053,0.984789,0.935053,0.984789,8825.4497355287,0
+BRN.US,D,20190813,000000,0.915158,0.935451,0.909985,0.935411,14639.047619179,0
+BRN.US,D,20190815,000000,0.9072,0.935053,0.9072,0.915158,6885.2380952997,0
+BRN.US,D,20190816,000000,0.935053,0.935053,0.905211,0.905211,4161.904761942,0
+BRN.US,D,20190819,000000,0.905211,0.905211,0.905211,0.905211,214.1269841289,0
+BRN.US,D,20190820,000000,0.909786,0.920331,0.905211,0.920331,1371.2169312292,0
+BRN.US,D,20190821,000000,0.825632,0.825632,0.825632,0.825632,261.375661378,0
+BRN.US,D,20190822,000000,0.825632,0.825632,0.726257,0.816182,31145.925926205,0
+BRN.US,D,20190823,000000,0.802315,0.802315,0.751424,0.754906,5187.301587348,0
+BRN.US,D,20190826,000000,0.756995,0.780272,0.756995,0.765947,1125.925925936,0
+BRN.US,D,20190827,000000,0.798366,0.798366,0.752021,0.752021,5946.2962963495,0
+BRN.US,D,20190828,000000,0.789622,0.789622,0.752021,0.752021,777.0899470969,0
+BRN.US,D,20190829,000000,0.765002,0.807816,0.752021,0.780073,6296.1375661939,0
+BRN.US,D,20190830,000000,0.772214,0.815684,0.722179,0.726158,16761.216931367,0
+BRN.US,D,20190903,000000,0.744063,0.746053,0.689154,0.691342,5922.1693122223,0
+BRN.US,D,20190904,000000,0.696316,0.696316,0.692685,0.696216,4429.3121693518,0
+BRN.US,D,20190905,000000,0.69741,0.69741,0.676421,0.696316,2517.2486772712,0
+BRN.US,D,20190906,000000,0.679903,0.706263,0.679803,0.696316,6432.8571429147,0
+BRN.US,D,20190909,000000,0.656526,0.696316,0.656526,0.659212,4054.3386243749,0
+BRN.US,D,20190910,000000,0.670403,0.698803,0.656526,0.698803,12643.544973658,0
+BRN.US,D,20190911,000000,0.696316,0.696316,0.646579,0.672343,29160.476190737,0
+BRN.US,D,20190912,000000,0.696316,0.696316,0.646678,0.646678,2243.8095238296,0
+BRN.US,D,20190913,000000,0.728446,0.728446,0.656616,0.686368,31419.365079646,0
+BRN.US,D,20190916,000000,0.756995,0.852987,0.720687,0.805737,196238.83598059,0
+BRN.US,D,20190917,000000,0.756,0.774303,0.549592,0.636632,56827.089947598,0
+BRN.US,D,20190918,000000,0.636632,0.646479,0.577047,0.608878,60275.238095777,0
+BRN.US,D,20190919,000000,0.578937,0.596842,0.554665,0.588188,26563.809524047,0
+BRN.US,D,20190920,000000,0.561032,0.584209,0.547105,0.584209,40163.386243746,0
+BRN.US,D,20190923,000000,0.566105,0.584209,0.547205,0.547802,24064.656084871,0
+BRN.US,D,20190924,000000,0.581722,0.581722,0.547105,0.574858,4863.5978836414,0
+BRN.US,D,20190925,000000,0.547105,0.586895,0.547105,0.548199,5163.1746032208,0
+BRN.US,D,20190926,000000,0.549105,0.584209,0.549105,0.584209,3692.4338624669,0
+BRN.US,D,20190927,000000,0.518755,0.576947,0.455987,0.547105,17320.158730314,0
+BRN.US,D,20190930,000000,0.52733,0.527409,0.519352,0.519352,2516.2433862659,0
+BRN.US,D,20191001,000000,0.498463,0.519253,0.457579,0.508311,10336.402116495,0
+BRN.US,D,20191002,000000,0.467526,0.467526,0.464841,0.467526,7321.5343915999,0
+BRN.US,D,20191003,000000,0.467526,0.51975,0.417889,0.501347,54219.36507985,0
+BRN.US,D,20191004,000000,0.497368,0.497368,0.417988,0.491152,87934.814815602,0
+BRN.US,D,20191007,000000,0.497368,0.497368,0.482447,0.482447,618.2539682595,0
+BRN.US,D,20191008,000000,0.507316,0.596842,0.447632,0.477126,104460.79365173,0
+BRN.US,D,20191009,000000,0.50085,0.501656,0.427737,0.4725,7196.8783069427,0
+BRN.US,D,20191010,000000,0.427737,0.467526,0.427737,0.462553,9509.0476191327,0
+BRN.US,D,20191011,000000,0.462553,0.487421,0.462553,0.477474,15091.428571564,0
+BRN.US,D,20191014,000000,0.462553,0.681395,0.462553,0.524226,853773.54498118,0
+BRN.US,D,20191015,000000,0.447632,0.487421,0.298421,0.457678,213557.9894199,0
+BRN.US,D,20191016,000000,0.385659,0.517263,0.37801,0.494981,120529.36508044,0
+BRN.US,D,20191017,000000,0.527211,0.534472,0.407842,0.407842,159167.72486915,0
+BRN.US,D,20191018,000000,0.417789,0.459568,0.417789,0.435768,99981.216932111,0
+BRN.US,D,20191021,000000,0.467924,0.467924,0.397895,0.41585,76718.78306947,0
+BRN.US,D,20191022,000000,0.426245,0.507316,0.397895,0.417789,163108.46560992,0
+BRN.US,D,20191023,000000,0.397994,0.427737,0.397895,0.409235,44345.396825794,0
+BRN.US,D,20191024,000000,0.477374,0.507316,0.417789,0.423857,23335.820106029,0
+BRN.US,D,20191025,000000,0.412617,0.467526,0.412617,0.420077,4412.2222222617,0
+BRN.US,D,20191028,000000,0.440668,0.440668,0.397895,0.409334,18534.550264716,0
+BRN.US,D,20191029,000000,0.402868,0.407842,0.375016,0.38556,43579.365079755,0
+BRN.US,D,20191030,000000,0.387947,0.387947,0.343234,0.356912,64583.915344493,0
+BRN.US,D,20191031,000000,0.387947,0.387947,0.328263,0.377801,6598.7301587892,0
+BRN.US,D,20191101,000000,0.378,0.382974,0.333346,0.349252,29480.158730422,0
+BRN.US,D,20191104,000000,0.368053,0.507316,0.368053,0.507316,139744.49735575,0
+BRN.US,D,20191105,000000,0.497368,0.497368,0.397895,0.467526,30853.386243662,0
+BRN.US,D,20191106,000000,0.477474,0.477474,0.390036,0.442658,57992.222222741,0
+BRN.US,D,20191107,000000,0.457579,0.457579,0.414189,0.414189,7265.2380953031,0
+BRN.US,D,20191108,000000,0.397895,0.418585,0.397895,0.417789,8491.6931217691,0
+BRN.US,D,20191111,000000,0.417789,0.427737,0.417789,0.417789,2491.1111111334,0
+BRN.US,D,20191112,000000,0.402868,0.407842,0.387947,0.407842,7619.1005291687,0
+BRN.US,D,20191113,000000,0.402868,0.417789,0.392921,0.392921,2411.6931217147,0
+BRN.US,D,20191114,000000,0.397895,0.427636,0.381382,0.392921,60061.111111648,0
+BRN.US,D,20191115,000000,0.402868,0.402868,0.333237,0.389937,40830.899471265,0
+BRN.US,D,20191118,000000,0.378895,0.387947,0.368053,0.368053,17423.70370386,0
+BRN.US,D,20191119,000000,0.368053,0.390932,0.368053,0.385958,3941.7460317813,0
+BRN.US,D,20191120,000000,0.385958,0.393916,0.385958,0.393916,1238.5185185296,0
+BRN.US,D,20191121,000000,0.395209,0.395209,0.358105,0.378995,3604.9735450058,0
+BRN.US,D,20191122,000000,0.375812,0.375812,0.358901,0.37223,58397.354497877,0
+BRN.US,D,20191125,000000,0.346955,0.377156,0.346955,0.361985,17137.195767349,0
+BRN.US,D,20191126,000000,0.368053,0.373026,0.348158,0.373026,13566.402116523,0
+BRN.US,D,20191127,000000,0.390932,0.395905,0.368053,0.393816,27825.449735699,0
+BRN.US,D,20191129,000000,0.393916,0.596743,0.378,0.529031,394029.84127337,0
+BRN.US,D,20191202,000000,0.586895,0.744501,0.463547,0.519849,1170595.0264655,0
+BRN.US,D,20191203,000000,0.497368,0.547105,0.409434,0.439773,109095.18518616,0
+BRN.US,D,20191204,000000,0.439574,0.527211,0.427737,0.487421,169684.07407559,0
+BRN.US,D,20191205,000000,0.526116,0.527211,0.447632,0.477474,22788.941799146,0
+BRN.US,D,20191206,000000,0.517263,0.656526,0.477474,0.544718,431500.05291391,0
+BRN.US,D,20191209,000000,0.557053,0.676819,0.544718,0.622108,154705.23809662,0
+BRN.US,D,20191210,000000,0.596842,0.696316,0.586895,0.656725,264416.66666903,0
+BRN.US,D,20191211,000000,0.696316,0.716211,0.587193,0.603009,299964.76190745,0
+BRN.US,D,20191212,000000,0.606789,0.745953,0.596842,0.726058,441407.19577115,0
+BRN.US,D,20191213,000000,0.716211,0.726158,0.616836,0.726158,131446.825398,0
+BRN.US,D,20191216,000000,0.686368,0.702682,0.586895,0.646579,294274.81481745,0
+BRN.US,D,20191217,000000,0.611763,0.636632,0.587889,0.602313,107719.94709091,0
+BRN.US,D,20191218,000000,0.586895,0.586895,0.547105,0.567895,28594.497354753,0
+BRN.US,D,20191219,000000,0.596842,0.885316,0.596842,0.780868,328263.70370664,0
+BRN.US,D,20191220,000000,0.845526,1.01463,0.793899,1.00399,204904.44444628,0
+BRN.US,D,20191223,000000,0.994737,1.02458,0.916352,0.994538,70773.492064125,0
+BRN.US,D,20191224,000000,1.02458,1.02458,0.909786,1.00468,24930.211640435,0
+BRN.US,D,20191226,000000,1.02458,1.09421,0.994737,1.06407,41094.285714653,0
+BRN.US,D,20191227,000000,1.10416,1.10416,0.945,0.989166,50446.507936959,0
+BRN.US,D,20191230,000000,0.989166,0.989166,0.7938,0.964895,90574.708995519,0
+BRN.US,D,20191231,000000,0.994737,1.03453,0.98847,1.02458,25772.645502876,0
+BRN.US,D,20200102,000000,0.974842,1.02458,0.915158,0.987177,38333.7566141,0
+BRN.US,D,20200103,000000,1.02458,1.18374,0.984789,1.02458,49542.751323195,0
+BRN.US,D,20200106,000000,0.984789,1.10416,0.945,1.09421,70372.380953011,0
+BRN.US,D,20200107,000000,1.09421,1.15389,1.09421,1.12405,32849.894180188,0
+BRN.US,D,20200108,000000,1.15389,1.15389,1.00976,1.12405,71270.105820743,0
+BRN.US,D,20200109,000000,1.07432,1.12405,1.04457,1.09521,13974.550264675,0
+BRN.US,D,20200110,000000,1.12405,1.12405,1.08804,1.11411,6148.3597884148,0
+BRN.US,D,20200113,000000,1.10515,1.27754,1.10515,1.25834,44288.095238491,0
+BRN.US,D,20200114,000000,1.28321,1.28321,1.1142,1.25934,40015.608465966,0
+BRN.US,D,20200115,000000,1.20363,1.20363,1.11968,1.16981,25131.269841495,0
+BRN.US,D,20200116,000000,1.12405,1.1529,1.11411,1.14395,18377.724867889,0
+BRN.US,D,20200117,000000,1.18374,1.18374,1.12783,1.17379,4286.5608465992,0
+BRN.US,D,20200121,000000,1.16384,1.19368,1.11411,1.18374,45431.111111518,0
+BRN.US,D,20200122,000000,1.18374,1.18374,1.12405,1.15389,1007.3015873106,0
+BRN.US,D,20200123,000000,1.15389,1.18374,1.12405,1.12783,11128.571428671,0
+BRN.US,D,20200124,000000,1.16086,1.19368,1.13599,1.19368,1830.6349206513,0
+BRN.US,D,20200127,000000,1.19368,1.19368,1.15389,1.15389,2730.3703703948,0
+BRN.US,D,20200128,000000,1.15628,1.15628,1.15389,1.15389,2917.3544973806,0
+BRN.US,D,20200129,000000,1.12564,1.14395,0.809835,0.935053,67473.121693725,0
+BRN.US,D,20200130,000000,0.893373,0.893373,0.845526,0.865421,3657.2486772814,0
+BRN.US,D,20200131,000000,0.845526,0.907101,0.746053,0.90531,72494.550265199,0
+BRN.US,D,20200203,000000,0.944005,0.949974,0.855474,0.855474,4146.8253968625,0
+BRN.US,D,20200204,000000,0.835579,0.835579,0.795789,0.816918,5963.3862434396,0
+BRN.US,D,20200205,000000,0.835579,0.885316,0.835579,0.885316,7121.4814815452,0
+BRN.US,D,20200206,000000,0.885316,0.994737,0.885316,0.895263,5203.3862434328,0
+BRN.US,D,20200207,000000,0.98469,0.994737,0.875368,0.915158,4757.0370370796,0
+BRN.US,D,20200210,000000,0.929084,0.935053,0.929084,0.935053,1303.8624338741,0
+BRN.US,D,20200211,000000,1.12405,2.66589,1.01463,1.29316,7867159.1005995,0
+BRN.US,D,20200212,000000,1.14395,1.36279,1.11411,1.36279,354015.23809841,0
+BRN.US,D,20200213,000000,1.16384,1.37274,1.02458,1.03453,241137.1428593,0
+BRN.US,D,20200214,000000,1.05442,1.134,1.04447,1.05442,161635.71428716,0
+BRN.US,D,20200218,000000,1.02458,1.12276,1.02458,1.05064,42008.095238471,0
+BRN.US,D,20200219,000000,1.16384,1.16384,0.895263,0.945,45190.846561251,0
+BRN.US,D,20200220,000000,0.964895,0.964895,0.853783,0.905211,92950.211641043,0
+BRN.US,D,20200221,000000,0.908792,0.916451,0.845526,0.916451,28525.132275387,0
+BRN.US,D,20200224,000000,0.905211,0.905211,0.830605,0.855474,28824.708994967,0
+BRN.US,D,20200225,000000,0.905211,0.905211,0.805737,0.816679,11088.359788459,0
+BRN.US,D,20200226,000000,0.785842,0.815684,0.726158,0.737597,56233.968254471,0
+BRN.US,D,20200227,000000,0.676421,0.718498,0.646579,0.656526,37264.12698446,0
+BRN.US,D,20200228,000000,0.636632,0.636632,0.547105,0.586994,55226.666667161,0
+BRN.US,D,20200302,000000,0.616737,0.647076,0.547105,0.594057,33774.761905064,0
+BRN.US,D,20200303,000000,0.549891,0.627371,0.549891,0.626684,41137.513227881,0
+BRN.US,D,20200304,000000,0.596842,0.636632,0.596842,0.626784,24725.132275353,0
+BRN.US,D,20200305,000000,0.596842,0.636632,0.564115,0.565508,22650.211640414,0
+BRN.US,D,20200306,000000,0.517263,0.567,0.501005,0.552178,16603.386243535,0
+BRN.US,D,20200309,000000,0.499855,0.596743,0.499855,0.507316,36349.312169637,0
+BRN.US,D,20200310,000000,0.535029,0.584507,0.527211,0.527211,20239.523809705,0
+BRN.US,D,20200311,000000,0.547105,0.547105,0.507316,0.50841,7264.2328042978,0
+BRN.US,D,20200312,000000,0.507415,0.527211,0.507316,0.507316,18757.724867893,0
+BRN.US,D,20200313,000000,0.497368,0.525917,0.497368,0.525917,9169.2592593413,0
+BRN.US,D,20200316,000000,0.526216,0.526216,0.497468,0.497468,7091.3227513862,0
+BRN.US,D,20200317,000000,0.497368,0.512289,0.447632,0.447632,5047.5661376113,0
+BRN.US,D,20200318,000000,0.430579,0.430579,0.382973,0.382975,11751.851851957,0
+BRN.US,D,20200319,000000,0.382973,0.547105,0.368053,0.547105,82888.253968996,0
+BRN.US,D,20200320,000000,0.547503,0.686368,0.348158,0.457579,111543.06878407,0
+BRN.US,D,20200323,000000,0.497368,0.497368,0.397895,0.457479,17325.18518534,0
+BRN.US,D,20200324,000000,0.447731,0.45549,0.397895,0.435894,3026.9312169583,0
+BRN.US,D,20200325,000000,0.41769,0.467626,0.41769,0.447732,10395.714285807,0
+BRN.US,D,20200326,000000,0.477474,0.477474,0.397895,0.407742,45249.153439558,0
+BRN.US,D,20200327,000000,0.44037,0.447632,0.397895,0.397895,31117.777778056,0
+BRN.US,D,20200330,000000,0.417789,0.437684,0.299615,0.319311,41585.873016245,0
+BRN.US,D,20200331,000000,0.351142,1.19368,0.34776,0.616339,909395.29101343,0
+BRN.US,D,20200401,000000,0.596842,0.7938,0.565011,0.686368,217565.07936703,0
+BRN.US,D,20200402,000000,0.686368,0.835579,0.442061,0.537158,622975.82011139,0
+BRN.US,D,20200403,000000,0.547105,0.726158,0.537158,0.556456,219872.22222419,0
+BRN.US,D,20200406,000000,0.549692,0.570084,0.515373,0.557053,112461.90476291,0
+BRN.US,D,20200407,000000,0.571974,0.594853,0.517263,0.518357,25750.529100759,0
+BRN.US,D,20200408,000000,0.544221,0.645087,0.499855,0.57854,137045.29100652,0
+BRN.US,D,20200409,000000,0.626684,0.744561,0.559042,0.605099,330364.76190772,0
+BRN.US,D,20200413,000000,0.656526,0.656526,0.559042,0.559539,99990.264551159,0
+BRN.US,D,20200414,000000,0.559042,0.587889,0.487421,0.497368,129899.68254084,0
+BRN.US,D,20200415,000000,0.522237,0.537158,0.507316,0.527211,26244.126984362,0
+BRN.US,D,20200416,000000,0.527211,0.567,0.507316,0.53487,78332.275132976,0
+BRN.US,D,20200417,000000,0.538153,0.640113,0.538153,0.576947,80414.232804952,0
+BRN.US,D,20200420,000000,0.557053,0.596842,0.507326,0.580926,58576.29629682,0
+BRN.US,D,20200421,000000,0.569885,0.569885,0.465935,0.507714,46534.920635337,0
+BRN.US,D,20200422,000000,0.517263,0.566602,0.497368,0.535069,49892.592593039,0
+BRN.US,D,20200423,000000,0.557053,0.745953,0.547105,0.587492,316384.17989701,0
+BRN.US,D,20200424,000000,0.606789,0.686368,0.567,0.570183,88111.746032534,0
+BRN.US,D,20200427,000000,0.590774,0.600821,0.527211,0.567,45322.539682945,0
+BRN.US,D,20200428,000000,0.571974,0.875368,0.567,0.596942,1299656.2963079,0
+BRN.US,D,20200429,000000,0.690546,0.690546,0.608779,0.622306,521289.62963429,0
+BRN.US,D,20200430,000000,0.646579,0.835579,0.596842,0.700792,911313.38625154,0
+BRN.US,D,20200501,000000,0.686368,0.686368,0.589274,0.618527,204507.35449918,0
+BRN.US,D,20200504,000000,0.649364,0.675426,0.596146,0.616836,67089.100529701,0
+BRN.US,D,20200505,000000,0.626485,0.646479,0.567,0.616737,124707.35449847,0
+BRN.US,D,20200506,000000,0.616737,0.616737,0.576947,0.60669,50673.703704157,0
+BRN.US,D,20200507,000000,0.617632,0.696117,0.586994,0.673536,286787.40740997,0
+BRN.US,D,20200508,000000,0.686368,0.686368,0.609774,0.626684,150797.67195902,0
+BRN.US,D,20200511,000000,0.658018,0.666474,0.626386,0.626386,68966.984127601,0
+BRN.US,D,20200512,000000,0.626684,0.666474,0.626684,0.640312,85161.216931979,0
+BRN.US,D,20200513,000000,0.629768,0.645883,0.5481,0.575953,135019.62963084,0
+BRN.US,D,20200514,000000,0.596842,0.597837,0.567099,0.567099,46808.359788779,0
+BRN.US,D,20200515,000000,0.582219,0.615742,0.567,0.567,116611.74603279,0
+BRN.US,D,20200518,000000,0.581921,0.616737,0.567497,0.567497,40862.063492429,0
+BRN.US,D,20200519,000000,0.558047,0.616438,0.5481,0.5481,87061.216931996,0
+BRN.US,D,20200520,000000,0.576947,0.591868,0.548498,0.557053,113632.06349308,0
+BRN.US,D,20200521,000000,0.548697,0.606789,0.548697,0.556854,113096.24338726,0
+BRN.US,D,20200522,000000,0.576649,0.596842,0.552726,0.57456,36187.460317784,0
+BRN.US,D,20200526,000000,0.596842,0.616737,0.575953,0.604899,85270.793651557,0
+BRN.US,D,20200527,000000,0.606789,0.606789,0.562225,0.58779,52104.232804699,0
+BRN.US,D,20200528,000000,0.616737,0.616737,0.562325,0.574461,34957.989418302,0
+BRN.US,D,20200529,000000,0.603109,0.603109,0.562225,0.577047,34559.894180203,0
+BRN.US,D,20200601,000000,0.567,0.591868,0.558545,0.567,69197.195767815,0
+BRN.US,D,20200602,000000,0.581722,0.581722,0.547105,0.548199,35584.285714604,0
+BRN.US,D,20200603,000000,0.547105,0.567,0.547105,0.557053,38276.455026797,0
+BRN.US,D,20200604,000000,0.557053,0.578937,0.555262,0.578937,98847.248678133,0
+BRN.US,D,20200605,000000,0.567,0.785842,0.567,0.669955,637139.36508507,0
+BRN.US,D,20200608,000000,0.795789,0.835579,0.712332,0.765947,476212.38095664,0
+BRN.US,D,20200609,000000,0.746053,0.770921,0.679803,0.708849,100725.13227603,0
+BRN.US,D,20200610,000000,0.666474,0.706263,0.646877,0.66906,61827.407407961,0
+BRN.US,D,20200611,000000,0.676421,0.686368,0.597837,0.606889,129830.31746148,0
+BRN.US,D,20200612,000000,0.636632,0.726158,0.606799,0.722278,152241.26984263,0
+BRN.US,D,20200615,000000,0.686368,0.715415,0.650558,0.656526,50679.735450189,0
+BRN.US,D,20200616,000000,0.666474,0.785643,0.666474,0.756995,114111.58730261,0
+BRN.US,D,20200617,000000,0.845526,0.845526,0.670254,0.720277,150543.33333468,0
+BRN.US,D,20200618,000000,0.694525,0.795789,0.684389,0.772015,184126.08465773,0
+BRN.US,D,20200619,000000,0.795789,0.854777,0.765947,0.791413,81744.232804964,0
+BRN.US,D,20200622,000000,0.820658,0.825632,0.708253,0.775397,73642.592593251,0
+BRN.US,D,20200623,000000,1.89,2.08895,1.20363,1.34289,41502717.354869,0
+BRN.US,D,20200624,000000,1.134,1.323,1.12405,1.323,1554468.4127123,0
+BRN.US,D,20200625,000000,1.323,1.323,1.20403,1.22353,264226.66666903,0
+BRN.US,D,20200626,000000,1.14395,1.21358,1.06437,1.06437,201646.2962981,0
+BRN.US,D,20200629,000000,1.01463,1.01463,0.895363,0.905211,213418.25397016,0
+BRN.US,D,20200630,000000,0.905211,0.942812,0.852589,0.894567,105459.04761999,0
+BRN.US,D,20200701,000000,0.887106,0.895263,0.820658,0.849605,85510.052910818,0
+BRN.US,D,20200702,000000,0.845526,0.935053,0.845526,0.888052,81779.41799015,0
+BRN.US,D,20200706,000000,0.895263,0.967784,0.895263,0.928686,110031.1111121,0
+BRN.US,D,20200707,000000,0.935053,0.935053,0.865421,0.885415,73785.343916004,0
+BRN.US,D,20200708,000000,0.905211,0.984789,0.885316,0.964596,131673.01587419,0
+BRN.US,D,20200709,000000,0.964596,1.04447,0.934655,1.00468,127030.58201172,0
+BRN.US,D,20200710,000000,1.02458,1.02458,0.975141,1.02458,47657.830688257,0
+BRN.US,D,20200713,000000,0.950372,1.01463,0.855573,0.905211,187834.60317628,0
+BRN.US,D,20200714,000000,0.895263,1.04447,0.865421,0.988172,99095.555556442,0
+BRN.US,D,20200715,000000,0.945,0.994637,0.923414,0.974842,54010.264550748,0
+BRN.US,D,20200716,000000,0.964895,1.02458,0.931173,0.972853,55615.714286212,0
+BRN.US,D,20200717,000000,0.964895,1.01463,0.9261,0.96957,108949.41799039,0
+BRN.US,D,20200720,000000,0.935848,0.964795,0.881237,0.885515,58646.666667191,0
+BRN.US,D,20200721,000000,0.925105,1.07432,0.895273,0.969968,647489.84127563,0
+BRN.US,D,20200722,000000,1.19368,1.29316,1.04447,1.09421,877733.6508015,0
+BRN.US,D,20200723,000000,1.08426,1.12405,0.935053,1.06437,262412.11640446,0
+BRN.US,D,20200724,000000,1.06437,1.09421,1.04447,1.06934,53571.957672437,0
+BRN.US,D,20200727,000000,1.06437,1.0962,0.945,0.969968,89070.793651591,0
+BRN.US,D,20200728,000000,0.958926,0.983496,0.909199,0.96794,111493.80952481,0
+BRN.US,D,20200729,000000,0.915158,0.968874,0.915158,0.925404,64162.698413272,0
+BRN.US,D,20200730,000000,0.905111,0.945,0.855474,0.90531,232412.2222243,0
+BRN.US,D,20200731,000000,0.900535,0.925006,0.815784,0.86184,87535.714286497,0
+BRN.US,D,20200803,000000,0.864924,0.954947,0.860447,0.954947,111568.2010592,0
+BRN.US,D,20200804,000000,0.984789,1.04447,0.911179,0.974444,62555.238095798,0
+BRN.US,D,20200805,000000,0.954947,1.02458,0.932168,1.00458,88285.661376451,0
+BRN.US,D,20200806,000000,0.994737,1.02458,0.925105,0.959871,35530.000000318,0
+BRN.US,D,20200807,000000,0.945,0.994737,0.915864,0.955146,38884.656085004,0
+BRN.US,D,20200810,000000,0.984789,1.05442,0.984789,1.01961,120031.74603282,0
+BRN.US,D,20200811,000000,1.05442,1.05442,0.954947,0.954947,65626.402116989,0
+BRN.US,D,20200812,000000,0.935053,0.964895,0.895462,0.913168,56306.349206853,0
+BRN.US,D,20200813,000000,0.915158,0.922121,0.858259,0.858259,35017.301587615,0
+BRN.US,D,20200814,000000,0.872683,0.913167,0.846521,0.893274,44292.116402513,0
+BRN.US,D,20200817,000000,0.907299,0.907299,0.835579,0.835579,67269.04761965,0
+BRN.US,D,20200818,000000,0.82971,0.875368,0.815784,0.853783,27909.894180144,0
+BRN.US,D,20200819,000000,0.865421,0.895263,0.845526,0.857662,20438.571428754,0
+BRN.US,D,20200820,000000,0.845526,0.885316,0.829711,0.837568,18704.444444612,0
+BRN.US,D,20200821,000000,0.835579,0.843835,0.815784,0.835579,22704.4973547,0
+BRN.US,D,20200824,000000,0.855474,0.867212,0.795789,0.801658,29800.846561113,0
+BRN.US,D,20200825,000000,0.800763,0.807428,0.754408,0.803747,46122.751323164,0
+BRN.US,D,20200826,000000,0.835579,0.843436,0.772613,0.815585,43406.455026843,0
+BRN.US,D,20200827,000000,0.845526,0.895263,0.799768,0.845526,168142.96296447,0
+BRN.US,D,20200828,000000,0.796088,0.994737,0.795789,0.825632,438681.85185578,0
+BRN.US,D,20200831,000000,0.815684,0.875368,0.778083,0.858458,208729.57672144,0
+BRN.US,D,20200901,000000,0.815684,0.865421,0.803946,0.839558,33569.682539983,0
+BRN.US,D,20200902,000000,0.835579,1.12405,0.810711,0.810711,1581747.9894321,0
+BRN.US,D,20200903,000000,0.805737,0.849505,0.696316,0.703279,243567.93651012,0
+BRN.US,D,20200904,000000,0.738393,0.738393,0.678908,0.699797,46029.259259671,0
+BRN.US,D,20200908,000000,0.676421,0.773308,0.656526,0.692436,38328.730159073,0
+BRN.US,D,20200909,000000,0.756,0.765947,0.676521,0.712629,26239.100529335,0
+BRN.US,D,20200910,000000,0.716211,0.731927,0.677714,0.679704,13530.211640333,0
+BRN.US,D,20200911,000000,0.679704,0.725163,0.676421,0.701091,18126.402116564,0
+BRN.US,D,20200914,000000,0.682986,0.726158,0.681395,0.715315,11102.433862533,0
+BRN.US,D,20200915,000000,0.716211,0.716211,0.677615,0.711237,9538.2010582864,0
+BRN.US,D,20200916,000000,0.686368,0.746053,0.686368,0.746053,14949.682539816,0
+BRN.US,D,20200917,000000,0.776292,0.776292,0.696316,0.736105,26468.306878544,0
+BRN.US,D,20200918,000000,0.707855,0.731132,0.694724,0.694724,7732.6984127676,0
+BRN.US,D,20200921,000000,0.714619,0.746053,0.714619,0.743964,28147.142857395,0
+BRN.US,D,20200922,000000,0.775895,0.775895,0.716211,0.735906,30033.068783337,0
+BRN.US,D,20200923,000000,0.714619,0.822548,0.714619,0.726057,97696.190477065,0
+BRN.US,D,20200924,000000,0.746053,0.964895,0.746053,0.815684,189982.91005461,0
+BRN.US,D,20200925,000000,0.856468,0.856468,0.746053,0.809318,34229.15343946,0
+BRN.US,D,20200928,000000,0.905211,0.905211,0.759183,0.805707,42896.772487156,0
+BRN.US,D,20200929,000000,0.994737,1.63137,0.862687,0.921624,12799422.381067,0
+BRN.US,D,20200930,000000,0.800763,0.885316,0.756,0.848113,801410.95238812,0
+BRN.US,D,20201001,000000,0.775895,0.835579,0.775895,0.826527,138106.87830811,0
+BRN.US,D,20201002,000000,0.805737,0.826328,0.757094,0.825532,127655.87301702,0
+BRN.US,D,20201005,000000,0.790617,0.816878,0.766048,0.795789,64252.169312744,0
+BRN.US,D,20201006,000000,0.79569,0.895263,0.775895,0.845526,176492.91005449,0
+BRN.US,D,20201007,000000,0.833987,0.855474,0.796197,0.845725,74090.952381615,0
+BRN.US,D,20201008,000000,0.845725,0.993742,0.839757,0.915158,659252.75132865,0
+BRN.US,D,20201009,000000,0.924906,1.16384,0.865421,1.01463,1253156.5608578,0
+BRN.US,D,20201012,000000,1.04447,1.05442,0.867013,0.910184,391818.20106171,0
+BRN.US,D,20201013,000000,0.945099,0.977726,0.905211,0.933063,528318.62434335,0
+BRN.US,D,20201014,000000,0.925105,0.954947,0.915158,0.945,73222.380953036,0
+BRN.US,D,20201015,000000,0.935053,0.954947,0.882431,0.925105,118107.61904868,0
+BRN.US,D,20201016,000000,0.905211,0.925105,0.885316,0.910582,75707.460318138,0
+BRN.US,D,20201019,000000,0.910781,0.994737,0.910781,0.944005,176537.14285872,0
+BRN.US,D,20201020,000000,0.981108,0.981108,0.885316,0.935053,135506.1904774,0
+BRN.US,D,20201021,000000,1.00468,1.33295,0.946989,1.02458,3371881.7460619,0
+BRN.US,D,20201022,000000,1.04447,1.04447,0.915257,0.983198,276667.14285962,0
+BRN.US,D,20201023,000000,0.974842,0.974942,0.915158,0.943011,111781.32275232,0
+BRN.US,D,20201026,000000,0.913666,0.933859,0.840851,0.895263,186065.29100696,0
+BRN.US,D,20201027,000000,0.891881,0.986878,0.845526,0.954946,209283.49206536,0
+BRN.US,D,20201028,000000,0.925105,0.945,0.855474,0.908195,90238.941799749,0
+BRN.US,D,20201029,000000,0.900038,0.944801,0.855474,0.917744,223529.47090147,0
+BRN.US,D,20201030,000000,0.885316,0.925105,0.845526,0.861243,68336.666667278,0
+BRN.US,D,20201102,000000,0.915158,0.925105,0.86562,0.902624,231310.42328249,0
+BRN.US,D,20201103,000000,0.896158,0.945233,0.8505,0.930079,136325.50264672,0
+BRN.US,D,20201104,000000,0.909239,0.974444,0.877258,0.9449,160921.9576734,0
+BRN.US,D,20201105,000000,0.925304,0.984789,0.915158,0.945,91568.941799761,0
+BRN.US,D,20201106,000000,0.915158,0.941618,0.896656,0.913666,29889.31216958,0
+BRN.US,D,20201109,000000,0.895263,0.945,0.895263,0.923912,102898.57142949,0
+BRN.US,D,20201110,000000,0.929979,1.03453,0.912373,0.984789,170894.44444597,0
+BRN.US,D,20201111,000000,0.955246,0.984789,0.935053,0.96012,70294.973545602,0
+BRN.US,D,20201112,000000,0.965691,1.04447,0.925205,0.984789,130000.21164137,0
+BRN.US,D,20201113,000000,0.974842,1.02458,0.945,1.00468,73997.460318122,0
+BRN.US,D,20201116,000000,1.04447,1.04447,0.955445,0.984789,122898.83597994,0
+BRN.US,D,20201117,000000,0.964895,1.02458,0.964895,1.02448,30329.629629901,0
+BRN.US,D,20201118,000000,1.03453,1.04447,0.99036,1.01016,77128.941799632,0
+BRN.US,D,20201119,000000,1.02458,1.02458,0.979816,1.01463,44046.825397219,0
+BRN.US,D,20201120,000000,1.04437,1.04437,0.994737,1.02657,83138.571429315,0
+BRN.US,D,20201123,000000,1.00468,1.06437,0.994737,1.04447,111898.94179994,0
+BRN.US,D,20201124,000000,1.09421,1.12405,1.03453,1.09113,244850.68783288,0
+BRN.US,D,20201125,000000,1.08426,1.10416,1.06437,1.08426,74191.481482145,0
+BRN.US,D,20201127,000000,1.134,1.134,1.07432,1.07432,18813.015873184,0
+BRN.US,D,20201130,000000,1.134,1.134,1.06437,1.08426,46386.137566553,0
+BRN.US,D,20201201,000000,1.07432,1.07432,1.00468,1.01463,100976.45502736,0
+BRN.US,D,20201202,000000,1.01463,1.07432,1.00468,1.05442,112287.98941899,0
+BRN.US,D,20201203,000000,1.05969,1.09421,1.01463,1.06536,98874.391535276,0
+BRN.US,D,20201204,000000,1.19368,1.19368,1.09421,1.12405,120147.35449843,0
+BRN.US,D,20201207,000000,1.09421,1.09421,1.03453,1.06437,56450.105820611,0
+BRN.US,D,20201208,000000,1.05442,1.08426,1.04447,1.08416,56412.910053415,0
+BRN.US,D,20201209,000000,1.12405,1.19368,1.10913,1.16384,132061.05820224,0
+BRN.US,D,20201210,000000,1.18374,1.26332,1.14405,1.26332,170517.46031899,0
+BRN.US,D,20201211,000000,1.31305,1.40258,1.27326,1.36279,407230.31746396,0
+BRN.US,D,20201214,000000,1.42247,1.42247,1.22353,1.26332,283177.40740994,0
+BRN.US,D,20201215,000000,1.22353,1.60153,1.19368,1.60013,1827178.7301751,0
+BRN.US,D,20201216,000000,1.38268,1.39263,1.26023,1.29316,556542.16931715,0
+BRN.US,D,20201217,000000,1.25337,1.28321,1.21358,1.25337,179540.95238256,0
+BRN.US,D,20201218,000000,1.23347,1.25337,1.19368,1.19368,84615.343916101,0
+BRN.US,D,20201221,000000,1.20363,1.23347,1.14395,1.19368,49614.126984571,0
+BRN.US,D,20201222,000000,1.17379,1.19368,1.14395,1.17379,55963.544974046,0
+BRN.US,D,20201223,000000,1.16384,1.22353,1.16384,1.20363,37287.248677582,0
+BRN.US,D,20201224,000000,1.21358,1.21358,1.14892,1.16882,25686.19047642,0
+BRN.US,D,20201228,000000,1.17379,1.19368,1.09421,1.14395,91039.153439968,0
+BRN.US,D,20201229,000000,1.134,1.97953,1.134,1.45232,4214393.0159107,0
+BRN.US,D,20201230,000000,1.22353,1.37274,1.21766,1.29316,365772.11640539,0
+BRN.US,D,20201231,000000,1.28321,1.33643,1.23347,1.26332,71345.502646141,0
+BRN.US,D,20210104,000000,1.29316,1.33295,1.24342,1.25337,92017.301588125,0
+BRN.US,D,20210105,000000,1.25337,1.49211,1.25337,1.44237,676200.952387,0
+BRN.US,D,20210106,000000,1.36279,1.38249,1.29316,1.33295,132217.88359907,0
+BRN.US,D,20210107,000000,1.40258,1.40258,1.323,1.39084,67048.888889489,0
+BRN.US,D,20210108,000000,1.40258,1.49211,1.35284,1.45232,54569.206349695,0
+BRN.US,D,20210111,000000,1.47221,1.48216,1.38268,1.47221,112244.76190577,0
+BRN.US,D,20210112,000000,1.53189,1.68111,1.512,1.67116,438579.31217324,0
+BRN.US,D,20210113,000000,1.59158,1.63505,1.52195,1.58531,153134.97354634,0
+BRN.US,D,20210114,000000,1.58163,1.59158,1.50205,1.54184,126133.86243499,0
+BRN.US,D,20210115,000000,1.59158,1.77063,1.55179,1.69603,269455.1851876,0
+BRN.US,D,20210119,000000,1.72089,1.8717,1.72089,1.84026,303345.55555827,0
+BRN.US,D,20210120,000000,1.84026,1.87011,1.79053,1.86513,235940.7936529,0
+BRN.US,D,20210121,000000,2.13868,2.47689,2.06915,2.19837,1197291.5344022,0
+BRN.US,D,20210122,000000,2.24811,2.28789,2.08895,2.09889,227892.43386447,0
+BRN.US,D,20210125,000000,2.15858,2.17847,1.97953,2.04916,216867.40740935,0
+BRN.US,D,20210126,000000,1.95963,2.01932,1.85021,1.89,219346.45502842,0
+BRN.US,D,20210127,000000,1.81042,1.90989,1.79053,1.87011,132585.82010701,0
+BRN.US,D,20210128,000000,1.82037,6.95311,1.80047,5.72978,5672274.0741248,0
+BRN.US,D,20210129,000000,3.48158,3.92921,3.10358,3.30253,1730143.0158885,0
+BRN.US,D,20210201,000000,3.07374,3.402,3.01405,3.12347,444181.79894577,0
+BRN.US,D,20210202,000000,3.04389,3.12347,2.80516,2.81511,270235.29100771,0
+BRN.US,D,20210203,000000,2.98421,3.13342,2.835,2.84495,245360.37037257,0
+BRN.US,D,20210204,000000,2.94442,2.96432,2.70568,2.75542,159881.48148291,0
+BRN.US,D,20210205,000000,2.78526,3.72032,2.76537,3.23289,1488189.5767329,0
+BRN.US,D,20210208,000000,3.06379,3.48158,2.93447,3.18316,778768.78307575,0
+BRN.US,D,20210209,000000,3.13342,3.65058,3.13342,3.31247,1387595.1322875,0
+BRN.US,D,20210210,000000,3.74021,4.67526,3.10089,3.95905,3882311.216966,0
+BRN.US,D,20210211,000000,3.69047,3.89937,3.23289,3.32242,586270.63492588,0
+BRN.US,D,20210212,000000,3.29258,3.82974,3.28263,3.35226,617497.98942351,0
+BRN.US,D,20210216,000000,3.56116,3.93916,3.38211,3.68053,1160919.1005395,0
+BRN.US,D,20210217,000000,3.60095,3.62084,3.42189,3.52137,182048.14814978,0
+BRN.US,D,20210218,000000,3.54126,4.26553,3.48158,4.17789,1558571.005305,0
+BRN.US,D,20210219,000000,3.74021,4.35695,3.69047,4.18784,580113.22751842,0
+BRN.US,D,20210222,000000,4.13811,4.54595,4.09842,4.27538,685616.50794264,0
+BRN.US,D,20210223,000000,3.92921,3.97278,3.14337,3.35226,460293.59788772,0
+BRN.US,D,20210224,000000,3.34232,3.71027,3.34232,3.591,180920.21164183,0
+BRN.US,D,20210225,000000,3.54126,3.60095,3.4024,3.55121,149062.53968387,0
+BRN.US,D,20210226,000000,3.44179,3.46168,3.16326,3.17321,148675.50264683,0
+BRN.US,D,20210301,000000,3.24284,3.36221,3.213,3.23289,139192.59259384,0
+BRN.US,D,20210302,000000,3.23289,3.46765,3.19311,3.20305,322101.26984415,0
+BRN.US,D,20210303,000000,3.13342,3.43184,3.04389,3.08368,396141.9576755,0
+BRN.US,D,20210304,000000,3.07374,3.10248,2.58632,2.65595,640944.39154013,0
+BRN.US,D,20210305,000000,2.84495,2.87479,2.48684,2.54653,269024.92063733,0
+BRN.US,D,20210308,000000,2.57637,2.67584,2.38737,2.60621,109647.08994807,0
+BRN.US,D,20210309,000000,2.75542,2.75542,2.61616,2.66589,42827.407407791,0
+BRN.US,D,20210310,000000,2.646,3.36221,2.646,3.13342,882744.02117192,0
+BRN.US,D,20210311,000000,3.23289,3.24284,2.96432,3.05384,263074.60317696,0
+BRN.US,D,20210312,000000,3.00411,3.14337,2.90463,3.024,148294.49735582,0
+BRN.US,D,20210315,000000,3.08368,3.31247,2.95437,3.08368,366176.24338952,0
+BRN.US,D,20210316,000000,3.08368,3.08368,2.82605,2.92453,84294.65608541,0
+BRN.US,D,20210317,000000,2.87479,2.97426,2.78526,2.92453,173478.04232959,0
+BRN.US,D,20210318,000000,2.85489,2.97426,2.68579,2.70568,123215.50264661,0
+BRN.US,D,20210319,000000,2.68579,2.85489,2.58632,2.85489,76215.132275814,0
+BRN.US,D,20210322,000000,2.90463,2.92453,2.67584,2.77532,42767.089947473,0
+BRN.US,D,20210323,000000,2.835,2.88474,2.5703,2.59626,46878.73015915,0
+BRN.US,D,20210324,000000,2.69574,2.91458,2.55647,2.68082,284523.49206604,0
+BRN.US,D,20210325,000000,2.57637,2.75542,2.50674,2.75542,123668.88889,0
+BRN.US,D,20210326,000000,2.69574,2.94283,2.68579,2.79521,128575.71428686,0
+BRN.US,D,20210329,000000,2.79521,2.85489,2.69574,2.75542,56213.862434365,0
+BRN.US,D,20210330,000000,2.78526,3.07374,2.70568,2.80516,548641.5873065,0
+BRN.US,D,20210331,000000,2.835,2.87479,2.55647,2.55647,175693.70370528,0
+BRN.US,D,20210401,000000,2.50674,2.78526,2.50674,2.70071,222344.23280622,0
+BRN.US,D,20210405,000000,2.74547,2.79511,2.56642,2.65595,147627.98941931,0
+BRN.US,D,20210406,000000,2.63605,2.89468,2.63605,2.79521,300725.76719846,0
+BRN.US,D,20210407,000000,2.79521,2.94442,2.73105,2.86484,80283.544974263,0
+BRN.US,D,20210408,000000,2.86484,2.91458,2.80516,2.87479,32951.428571723,0
+BRN.US,D,20210409,000000,2.88474,2.88474,2.646,2.70568,59872.116402652,0
+BRN.US,D,20210412,000000,2.61616,2.66589,2.3436,2.43711,89157.248678046,0
+BRN.US,D,20210413,000000,2.36747,2.54653,2.30819,2.48684,142474.86772614,0
+BRN.US,D,20210414,000000,2.42716,2.56642,2.36747,2.39732,244307.83069002,0
+BRN.US,D,20210415,000000,2.43711,2.43711,2.24811,2.27795,44666.084656484,0
+BRN.US,D,20210416,000000,2.24811,2.24811,2.12874,2.16853,65427.35449794,0
+BRN.US,D,20210419,000000,2.24811,2.24811,2.13868,2.13868,27888.783069033,0
+BRN.US,D,20210420,000000,2.12874,2.18842,2.05911,2.05911,32227.619047907,0
+BRN.US,D,20210421,000000,2.08895,2.15858,2.05911,2.10884,28954.391534651,0
+BRN.US,D,20210422,000000,2.10884,2.20832,2.10884,2.11879,53136.666667142,0
+BRN.US,D,20210423,000000,2.16853,2.24582,2.12874,2.20832,38168.88888923,0
+BRN.US,D,20210426,000000,2.16853,2.22821,2.15858,2.21826,34206.031746338,0
+BRN.US,D,20210427,000000,2.25805,2.30779,2.10884,2.18842,68544.761905375,0
+BRN.US,D,20210428,000000,2.16853,2.43144,2.16853,2.21826,254519.57672185,0
+BRN.US,D,20210429,000000,2.23816,2.268,2.00937,2.06905,40810.793651159,0
+BRN.US,D,20210430,000000,2.07403,2.11879,2.00937,2.05911,28635.71428597,0
+BRN.US,D,20210503,000000,2.13868,4.31716,2.08397,3.08368,5820678.1482002,0
+BRN.US,D,20210504,000000,2.53658,2.87479,2.31774,2.66589,1727405.6084811,0
+BRN.US,D,20210505,000000,2.90463,2.90463,2.50674,2.66589,422452.43386621,0
+BRN.US,D,20210506,000000,3.16326,4.17789,2.62611,2.99416,10184938.94189,0
+BRN.US,D,20210507,000000,2.98421,3.07374,2.68579,2.89468,642903.70370946,0
+BRN.US,D,20210510,000000,2.94442,3.32242,2.69574,2.75542,1008911.0582101,0
+BRN.US,D,20210511,000000,2.57637,2.73553,2.38737,2.65595,371318.30688163,0
+BRN.US,D,20210512,000000,2.61616,3.78,2.52673,3.29258,10830296.560943,0
+BRN.US,D,20210513,000000,3.17321,3.52137,2.92453,3.20305,2375192.0106033,0
+BRN.US,D,20210514,000000,3.27268,3.27268,2.95437,2.97426,425645.23809905,0
+BRN.US,D,20210517,000000,2.95437,3.13342,2.93338,2.99416,528444.28571901,0
+BRN.US,D,20210518,000000,3.00411,3.07374,2.85489,2.96432,331675.66137863,0
+BRN.US,D,20210519,000000,2.81511,2.95437,2.80516,2.91458,107516.87830784,0
+BRN.US,D,20210520,000000,2.93447,2.95437,2.50674,2.84495,839431.05820857,0
+BRN.US,D,20210521,000000,2.85489,3.16326,2.69574,2.92453,1302170.5291122,0
+BRN.US,D,20210524,000000,2.86484,3.26274,2.835,3.18316,891949.47090745,0
+BRN.US,D,20210525,000000,3.23289,3.34232,3.09363,3.15332,314437.93651075,0
+BRN.US,D,20210526,000000,3.10358,3.31247,3.10358,3.23289,351548.2539714,0
+BRN.US,D,20210527,000000,3.31247,3.48158,3.18316,3.43184,1172688.0423385,0
+BRN.US,D,20210528,000000,3.36221,3.54126,3.28263,3.28263,352763.65079681,0
+BRN.US,D,20210601,000000,3.34232,3.58105,3.04389,3.08368,3705404.1270173,0
+BRN.US,D,20210602,000000,3.15332,3.33237,3.00411,3.18316,748780.95238765,0
+BRN.US,D,20210603,000000,3.18316,3.41195,3.12347,3.24284,576537.40741257,0
+BRN.US,D,20210604,000000,3.31247,3.32242,3.18316,3.23289,182626.19047782,0
+BRN.US,D,20210607,000000,3.27268,3.29248,3.18316,3.24284,176235.55555713,0
+BRN.US,D,20210608,000000,3.19311,3.25776,2.96432,3.19311,472352.06349629,0
+BRN.US,D,20210609,000000,3.22295,3.22295,3.03395,3.07374,359174.39153761,0
+BRN.US,D,20210610,000000,3.08368,3.12347,2.99416,3.024,124903.3862445,0
+BRN.US,D,20210611,000000,2.99416,3.09363,2.96432,3.03395,225197.24867926,0
+BRN.US,D,20210614,000000,3.024,3.12347,2.88474,2.93447,161711.11111256,0
+BRN.US,D,20210615,000000,2.88474,3.10358,2.88474,3.05384,264154.28571665,0
+BRN.US,D,20210616,000000,3.10358,3.23289,2.98421,3.10358,1388806.5079489,0
+BRN.US,D,20210617,000000,3.10358,3.10358,2.80516,2.86484,246353.5978858,0
+BRN.US,D,20210618,000000,2.835,2.95437,2.74547,2.85489,352086.08465923,0
+BRN.US,D,20210621,000000,2.85489,3.3075,2.835,3.20305,5312165.7672433,0
+BRN.US,D,20210622,000000,3.11353,3.15332,2.82505,2.95437,690510.26455644,0
+BRN.US,D,20210623,000000,3.03395,3.20305,2.98421,3.12347,523080.05291473,0
+BRN.US,D,20210624,000000,3.10358,3.36221,3.06379,3.34232,838843.96826147,0
+BRN.US,D,20210625,000000,3.34232,3.43184,3.13342,3.30253,1334539.8941918,0
+BRN.US,D,20210628,000000,3.28263,3.31247,3.11353,3.17321,312745.02645782,0
+BRN.US,D,20210629,000000,3.14337,3.27268,3.04389,3.08368,237572.38095451,0
+BRN.US,D,20210630,000000,3.12347,3.34222,3.03395,3.29158,1344670.2116522,0
+BRN.US,D,20210701,000000,3.34232,3.57111,3.19311,3.31247,4743204.2328467,0
+BRN.US,D,20210702,000000,3.34232,3.35246,2.91458,2.95437,944483.96826242,0
+BRN.US,D,20210706,000000,3.06379,3.08866,2.57637,2.646,2227322.7513427,0
+BRN.US,D,20210707,000000,2.70568,2.75542,2.30769,2.34758,870783.06879086,0
+BRN.US,D,20210708,000000,2.22821,2.52663,2.21826,2.44705,723639.6296361,0
+BRN.US,D,20210709,000000,2.41721,2.68579,2.41721,2.68579,652332.32804816,0
+BRN.US,D,20210712,000000,2.69574,2.70568,2.44924,2.46695,306947.51323026,0
+BRN.US,D,20210713,000000,2.56642,2.62611,2.32768,2.55647,352941.58730475,0
+BRN.US,D,20210714,000000,2.54653,2.95437,2.40726,2.48684,3617888.5185509,0
+BRN.US,D,20210715,000000,2.42716,2.457,2.21329,2.25805,387150.6349241,0
+BRN.US,D,20210716,000000,2.268,2.28789,2.14863,2.17847,249055.82010805,0
+BRN.US,D,20210719,000000,2.04916,2.12874,1.98947,2.09889,200728.46561026,0
+BRN.US,D,20210720,000000,2.09889,2.20832,2.04916,2.15858,158073.96825538,0
+BRN.US,D,20210721,000000,2.20832,2.29784,2.18743,2.24811,171915.82010736,0
+BRN.US,D,20210722,000000,2.35753,2.42676,2.28799,2.40726,349114.44444757,0
+BRN.US,D,20210723,000000,2.38737,2.41721,2.29784,2.33763,80340.846561565,0
+BRN.US,D,20210726,000000,2.34758,2.457,2.32271,2.38737,94767.777778626,0
+BRN.US,D,20210727,000000,2.35753,2.36747,2.22821,2.31774,54371.16402165,0
+BRN.US,D,20210728,000000,2.30779,2.41721,2.25805,2.31774,89151.216932015,0
+BRN.US,D,20210729,000000,2.268,2.45799,2.268,2.36747,158802.80423423,0
+BRN.US,D,20210730,000000,2.37742,2.38737,2.27795,2.30779,79417.9894187,0
+BRN.US,D,20210802,000000,2.30779,2.37742,2.25805,2.32768,56674.285714793,0
+BRN.US,D,20210803,000000,2.31774,2.36747,2.27795,2.29784,58763.280423806,0
+BRN.US,D,20210804,000000,2.27795,2.29784,2.19837,2.21826,48938.571429009,0
+BRN.US,D,20210805,000000,2.20832,2.29058,2.20832,2.25805,77174.17989487,0
+BRN.US,D,20210806,000000,2.23816,2.32768,2.18842,2.30779,106226.08465704,0
+BRN.US,D,20210809,000000,2.39732,2.41721,2.29784,2.40726,117793.96825502,0
+BRN.US,D,20210810,000000,2.38737,2.40726,2.26173,2.268,93775.555556395,0
+BRN.US,D,20210811,000000,2.457,2.96432,2.22821,2.32768,4260580.1058582,0
+BRN.US,D,20210812,000000,2.32768,2.40726,2.17857,2.23816,342536.82539989,0
+BRN.US,D,20210813,000000,2.18842,2.33564,2.13868,2.20832,124271.05820217,0
+BRN.US,D,20210816,000000,2.18842,2.20603,2.11879,2.13868,77995.5026462,0
+BRN.US,D,20210817,000000,2.11879,2.18832,2.11879,2.13868,43645.714286105,0
+BRN.US,D,20210818,000000,2.13868,2.18842,2.13868,2.15858,23775.132275345,0
+BRN.US,D,20210819,000000,2.12874,2.14863,1.99942,2.08895,119615.55555663,0
+BRN.US,D,20210820,000000,2.03921,2.22821,2.03921,2.05911,84714.867725626,0
+BRN.US,D,20210823,000000,2.15858,2.21816,2.11879,2.18842,61807.301587855,0
+BRN.US,D,20210824,000000,2.20832,2.35753,2.20692,2.31774,204695.34391718,0
+BRN.US,D,20210825,000000,2.31774,2.33763,2.23816,2.268,64371.798942375,0
+BRN.US,D,20210826,000000,2.24811,2.35753,2.16853,2.19837,89223.597884396,0
+BRN.US,D,20210827,000000,2.18842,2.35753,2.18494,2.32768,89459.841270642,0
+BRN.US,D,20210830,000000,2.31774,2.43711,2.22881,2.37742,186228.14814981,0
+BRN.US,D,20210831,000000,2.36747,2.457,2.36747,2.44705,71859.206349849,0
+BRN.US,D,20210901,000000,2.42716,2.46774,2.31784,2.41721,284847.19576974,0
+BRN.US,D,20210902,000000,2.54653,2.54653,2.34758,2.37742,132956.77248796,0
+BRN.US,D,20210903,000000,2.34758,2.56642,2.34758,2.53658,192407.67195939,0
+BRN.US,D,20210907,000000,2.53658,2.5515,2.40726,2.46695,128459.10053025,0
+BRN.US,D,20210908,000000,2.42716,2.72558,2.42716,2.646,446626.66667066,0
+BRN.US,D,20210909,000000,2.65595,2.65595,2.49201,2.56642,147468.14814947,0
+BRN.US,D,20210910,000000,2.59626,2.70568,2.48684,2.60621,319934.86772773,0
+BRN.US,D,20210913,000000,2.55647,2.73553,2.46695,2.63605,414883.59788731,0
+BRN.US,D,20210914,000000,2.61616,2.68579,2.51668,2.56642,136321.4814827,0
+BRN.US,D,20210915,000000,2.57637,2.82157,2.57398,2.66589,216481.37566331,0
+BRN.US,D,20210916,000000,2.61616,2.68579,2.49679,2.58632,70006.455027081,0
+BRN.US,D,20210917,000000,2.60621,2.66589,2.50674,2.62611,95914.814815673,0
+BRN.US,D,20210920,000000,2.46695,2.4764,2.25805,2.25805,184315.07936673,0
+BRN.US,D,20210921,000000,2.24811,2.31694,2.24811,2.25805,63574.603175172,0
+BRN.US,D,20210922,000000,2.37742,2.40726,2.28789,2.32768,196450.95238271,0
+BRN.US,D,20210923,000000,2.30779,2.50674,2.30779,2.39732,316188.14815098,0
+BRN.US,D,20210924,000000,2.40726,2.52663,2.34758,2.43711,117053.06878412,0
+BRN.US,D,20210927,000000,2.46695,2.97426,2.46695,2.70568,1155084.3915447,0
+BRN.US,D,20210928,000000,2.76537,2.95437,2.65595,2.71563,492339.25926366,0
+BRN.US,D,20210929,000000,2.69574,3.22295,2.67087,2.97426,1703790.3174756,0
+BRN.US,D,20210930,000000,3.03395,3.18316,2.89478,3.01405,289595.18518778,0
+BRN.US,D,20211001,000000,3.00411,3.33237,2.93447,3.18316,506366.08466062,0
+BRN.US,D,20211004,000000,3.29258,3.48158,2.82505,2.92453,1107659.7883697,0
+BRN.US,D,20211005,000000,3.04389,3.23289,2.75542,2.90463,323165.87301876,0
+BRN.US,D,20211006,000000,2.86484,2.89001,2.646,2.85489,326090.26455318,0
+BRN.US,D,20211007,000000,2.75542,2.89468,2.69574,2.89468,205339.73545157,0
+BRN.US,D,20211008,000000,2.86484,3.06379,2.80526,2.94442,195187.30158905,0
+BRN.US,D,20211011,000000,2.96432,3.00411,2.91458,2.93447,96225.449736311,0
+BRN.US,D,20211012,000000,2.84495,3.06379,2.8351,2.97426,100838.73015963,0
+BRN.US,D,20211013,000000,3.03395,3.09861,2.95745,3.03395,89426.666667467,0
+BRN.US,D,20211014,000000,3.024,3.08368,2.98421,3.01405,100351.16402206,0
+BRN.US,D,20211015,000000,2.90463,3.17321,2.90463,3.00411,140884.49735576,0
+BRN.US,D,20211018,000000,2.99416,3.22295,2.97426,3.01405,129393.01587417,0
+BRN.US,D,20211019,000000,3.04389,3.04389,2.88474,2.89468,144137.61904891,0
+BRN.US,D,20211020,000000,2.89468,2.91766,2.76537,2.835,73124.867725522,0
+BRN.US,D,20211021,000000,2.79521,2.85489,2.646,2.68579,104791.53439247,0
+BRN.US,D,20211022,000000,2.72558,2.74547,2.49679,2.55647,98597.936508819,0
+BRN.US,D,20211025,000000,2.54653,2.60621,2.53658,2.55647,47351.216931641,0
+BRN.US,D,20211026,000000,2.54653,2.65595,2.53658,2.57637,213367.9894199,0
+BRN.US,D,20211027,000000,2.56642,2.58632,2.457,2.51668,51746.349206812,0
+BRN.US,D,20211028,000000,2.49679,2.55647,2.47689,2.54653,17934.391534552,0
+BRN.US,D,20211029,000000,2.52663,2.62113,2.52663,2.53658,26020.952381185,0
+BRN.US,D,20211101,000000,2.52663,2.64053,2.51668,2.51668,71653.121693763,0
+BRN.US,D,20211102,000000,2.50674,2.57627,2.46695,2.56642,77777.35449805,0
+BRN.US,D,20211103,000000,2.56642,2.646,2.49679,2.55647,115565.23809627,0
+BRN.US,D,20211104,000000,2.52663,2.54921,2.50674,2.50674,41696.455026828,0
+BRN.US,D,20211105,000000,2.51668,2.646,2.51668,2.58632,87163.756614536,0
+BRN.US,D,20211108,000000,2.57637,2.67574,2.54653,2.56642,48649.047619483,0
+BRN.US,D,20211109,000000,2.59626,2.68579,2.54165,2.65595,265632.06349444,0
+BRN.US,D,20211110,000000,2.65595,2.65595,2.54653,2.56642,48394.708995142,0
+BRN.US,D,20211111,000000,2.56642,2.61616,2.56642,2.58632,13502.063492184,0
+BRN.US,D,20211112,000000,2.62611,2.65595,2.56642,2.63605,63932.486773059,0
+BRN.US,D,20211115,000000,2.63605,2.63605,2.56642,2.62611,46673.650794068,0
+BRN.US,D,20211116,000000,2.59626,2.63605,2.55647,2.61616,77312.910053602,0
+BRN.US,D,20211117,000000,2.59626,2.62471,2.56642,2.61616,34420.158730467,0
+BRN.US,D,20211118,000000,2.63605,2.65595,2.51668,2.52663,28886.03174629,0
+BRN.US,D,20211119,000000,2.52663,2.52663,2.29784,2.39732,74511.164021831,0
+BRN.US,D,20211122,000000,2.44705,2.53658,2.37752,2.46695,62507.989418549,0
+BRN.US,D,20211123,000000,2.50674,2.5515,2.41721,2.51668,103693.75661468,0
+BRN.US,D,20211124,000000,2.48684,2.54653,2.48684,2.54653,20062.592592772,0
+BRN.US,D,20211126,000000,2.47689,2.47689,2.35753,2.41721,60131.481482019,0
+BRN.US,D,20211129,000000,2.38737,2.49679,2.35753,2.38737,41097.301587669,0
+BRN.US,D,20211130,000000,2.36747,2.52663,2.34758,2.49679,63221.746032312,0
+BRN.US,D,20211201,000000,2.57637,2.58632,2.37742,2.38737,117494.39153544,0
+BRN.US,D,20211202,000000,2.34758,2.41721,2.30779,2.39732,91987.142857966,0
+BRN.US,D,20211203,000000,2.40726,2.43711,2.28789,2.36747,83420.052910799,0
+BRN.US,D,20211206,000000,2.37742,2.65595,2.37742,2.58632,84711.85185261,0
+BRN.US,D,20211207,000000,2.39732,2.6458,2.37742,2.56642,76253.333334016,0
+BRN.US,D,20211208,000000,2.48684,2.646,2.48684,2.61616,27972.222222472,0
+BRN.US,D,20211209,000000,2.61118,2.61616,2.49679,2.52663,29929.523809792,0
+BRN.US,D,20211210,000000,2.4957,2.55647,2.46695,2.52663,11251.216931318,0
+BRN.US,D,20211213,000000,2.48684,2.62998,2.39732,2.51668,63795.767196338,0
+BRN.US,D,20211214,000000,2.46695,2.50674,2.42716,2.457,28662.857143114,0
+BRN.US,D,20211215,000000,2.42845,2.62611,2.39732,2.52663,45049.100529504,0
+BRN.US,D,20211216,000000,2.52663,2.61616,2.52663,2.52663,55013.544974037,0
+BRN.US,D,20211217,000000,2.53658,2.53658,2.36747,2.36747,36916.296296627,0
+BRN.US,D,20211220,000000,2.35753,2.50674,2.29784,2.42716,66654.814815411,0
+BRN.US,D,20211221,000000,2.31774,2.60621,2.31774,2.48684,77610.476191171,0
+BRN.US,D,20211222,000000,2.53658,2.98421,2.53658,2.92453,467606.08466027,0
+BRN.US,D,20211223,000000,2.98421,2.98421,2.84495,2.97426,111915.02645603,0
+BRN.US,D,20211227,000000,2.98421,2.98421,2.89468,2.94442,75482.27513295,0
+BRN.US,D,20211228,000000,2.97426,2.97426,2.92453,2.93447,26119.470899705,0
+BRN.US,D,20211229,000000,2.90463,2.96432,2.89468,2.93447,32213.544973833,0
+BRN.US,D,20211230,000000,2.94442,2.98421,2.92453,2.94512,33936.613756917,0
+BRN.US,D,20211231,000000,2.91458,2.98421,2.89468,2.89468,34627.248677558,0
+BRN.US,D,20220103,000000,2.87479,3.00411,2.87479,2.93447,37385.767196102,0
+BRN.US,D,20220104,000000,2.90463,2.98401,2.78526,2.87479,91868.51851934,0
+BRN.US,D,20220105,000000,2.92453,3.00411,2.73553,2.76537,51251.746032205,0
+BRN.US,D,20220106,000000,2.70568,2.87479,2.70529,2.81511,40855.026455392,0
+BRN.US,D,20220107,000000,2.86484,2.91458,2.78536,2.82505,24539.153439373,0
+BRN.US,D,20220110,000000,2.81511,2.835,2.71563,2.80516,13641.798941921,0
+BRN.US,D,20220111,000000,2.74547,2.84495,2.72558,2.77532,47241.640212063,0
+BRN.US,D,20220112,000000,2.81371,2.96432,2.77532,2.82505,69882.804233429,0
+BRN.US,D,20220113,000000,2.835,2.89468,2.76537,2.79521,17324.179894335,0
+BRN.US,D,20220114,000000,2.81511,2.93447,2.76537,2.81511,121389.89418098,0
+BRN.US,D,20220118,000000,2.85489,3.07374,2.75562,2.82505,233902.06349416,0
+BRN.US,D,20220119,000000,2.87479,3.05374,2.835,2.92453,151082.16931352,0
+BRN.US,D,20220120,000000,3.024,3.22295,2.77532,2.77532,209882.64550452,0
+BRN.US,D,20220121,000000,2.80516,2.92164,2.54663,2.59626,112626.77248778,0
+BRN.US,D,20220124,000000,2.57637,2.66589,2.48684,2.66589,53968.042328525,0
+BRN.US,D,20220125,000000,2.60621,2.71563,2.49679,2.61616,65708.835979424,0
+BRN.US,D,20220126,000000,2.63376,2.76537,2.62611,2.62611,49952.910053357,0
+BRN.US,D,20220127,000000,2.62611,2.90463,2.54653,2.63605,176118.94180052,0
+BRN.US,D,20220128,000000,2.70558,2.93447,2.39732,2.53658,294798.57143121,0
+BRN.US,D,20220131,000000,2.53658,2.82804,2.51211,2.69574,106699.57672053,0
+BRN.US,D,20220201,000000,2.70568,2.88474,2.43711,2.59626,262677.51322986,0
+BRN.US,D,20220202,000000,2.60621,2.75542,2.60561,2.64103,221995.39682738,0
+BRN.US,D,20220203,000000,2.59626,2.67584,2.58632,2.61616,85702.06349283,0
+BRN.US,D,20220204,000000,2.62611,2.84495,2.62611,2.69574,196762.59259435,0
+BRN.US,D,20220207,000000,2.77532,2.77532,2.63605,2.646,39104.814815165,0
+BRN.US,D,20220208,000000,2.61616,2.646,2.44705,2.47689,108871.00529198,0
+BRN.US,D,20220209,000000,2.47689,2.68569,2.47689,2.59626,31250.476190756,0
+BRN.US,D,20220210,000000,2.58632,2.65595,2.51668,2.55647,34429.206349514,0
+BRN.US,D,20220211,000000,2.50674,2.73553,2.48694,2.52663,372030.05291338,0
+BRN.US,D,20220214,000000,2.49679,2.73543,2.49062,2.50674,180775.44973707,0
+BRN.US,D,20220215,000000,2.59626,2.59626,2.46695,2.53658,115147.03703807,0
+BRN.US,D,20220216,000000,2.56642,2.6658,2.52663,2.57637,73261.587302243,0
+BRN.US,D,20220217,000000,2.54653,2.57139,2.46695,2.47689,32205.502645791,0
+BRN.US,D,20220218,000000,2.49679,2.49679,2.36618,2.41721,38352.8571432,0
+BRN.US,D,20220222,000000,2.43711,2.57637,2.39732,2.46695,254742.75132503,0
+BRN.US,D,20220223,000000,2.53658,2.66589,2.40736,2.60124,204549.57672141,0
+BRN.US,D,20220224,000000,2.74547,3.10358,2.65595,2.81511,911371.69312985,0
+BRN.US,D,20220225,000000,2.78526,2.81511,2.68579,2.76537,67362.539683142,0
+BRN.US,D,20220228,000000,2.835,2.97426,2.74518,2.835,213972.16931408,0
+BRN.US,D,20220301,000000,2.91458,3.14864,2.86494,2.98421,223216.82539882,0
+BRN.US,D,20220302,000000,3.12347,3.13342,2.89061,3.06379,256491.95767425,0
+BRN.US,D,20220303,000000,3.12347,3.28263,2.91528,3.08368,337958.73016175,0
+BRN.US,D,20220304,000000,3.10358,3.57111,3.06379,3.38211,1826050.7936671,0
+BRN.US,D,20220307,000000,3.46168,5.21242,3.46168,4.85432,17011027.72502,0
+BRN.US,D,20220308,000000,6.34642,6.34642,3.10358,3.92921,7688920.0000688,0
+BRN.US,D,20220309,000000,3.30253,3.91926,3.26274,3.61089,3314963.1746328,0
+BRN.US,D,20220310,000000,3.72032,3.92921,3.39205,3.58105,1028724.3386335,0
+BRN.US,D,20220311,000000,3.31247,3.38211,2.88474,2.97426,791165.02646211,0
+BRN.US,D,20220314,000000,2.92453,2.92453,2.63605,2.71563,757476.7195835,0
+BRN.US,D,20220315,000000,2.58632,2.80516,2.53698,2.68579,535607.98942278,0
+BRN.US,D,20220316,000000,2.646,2.85489,2.57637,2.60621,498800.26455473,0
+BRN.US,D,20220317,000000,2.72558,3.09363,2.72558,2.85489,913098.78307695,0
+BRN.US,D,20220318,000000,2.68579,2.89061,2.646,2.65595,576946.56085172,0
+BRN.US,D,20220321,000000,2.73553,2.94442,2.70568,2.82505,446476.87831087,0
+BRN.US,D,20220322,000000,2.85489,2.96432,2.81511,2.94442,338089.41799244,0
+BRN.US,D,20220323,000000,3.03395,3.16326,2.98421,3.05384,589692.64550792,0
+BRN.US,D,20220324,000000,3.024,3.13342,2.92463,3.01405,259781.26984359,0
+BRN.US,D,20220325,000000,3.00411,3.13342,2.90463,3.024,323349.84127273,0
+BRN.US,D,20220328,000000,2.95437,2.95437,2.72558,2.75542,400156.08465966,0
+BRN.US,D,20220329,000000,2.73553,2.78526,2.65595,2.73553,164543.01587449,0
+BRN.US,D,20220330,000000,2.74547,2.86484,2.71563,2.75542,344072.91005599,0
+BRN.US,D,20220331,000000,2.70568,2.77532,2.53658,2.55647,248481.79894402,0
+BRN.US,D,20220401,000000,2.60621,2.74547,2.51668,2.65595,254795.02645731,0
+BRN.US,D,20220404,000000,2.71563,2.87469,2.67584,2.79521,307389.84127259,0
+BRN.US,D,20220405,000000,2.84495,2.95417,2.76537,2.76537,241523.17460534,0
+BRN.US,D,20220406,000000,2.74547,2.81511,2.61616,2.61616,131437.77777895,0
+BRN.US,D,20220407,000000,2.65595,2.68082,2.40726,2.56642,226646.87830891,0
+BRN.US,D,20220408,000000,2.54653,2.65595,2.50674,2.65595,64386.878307454,0
+BRN.US,D,20220411,000000,2.58632,2.646,2.39732,2.43711,150146.24338759,0
+BRN.US,D,20220412,000000,2.44705,2.59626,2.43711,2.51668,208241.00529287,0
+BRN.US,D,20220413,000000,2.52663,2.66589,2.457,2.54653,187335.97883765,0
+BRN.US,D,20220414,000000,2.55647,2.91458,2.51768,2.66589,908421.16402929,0
+BRN.US,D,20220418,000000,2.68579,2.89468,2.61616,2.78526,717331.42857785,0
+BRN.US,D,20220419,000000,2.69574,2.73453,2.55647,2.63605,185978.8359805,0
+BRN.US,D,20220420,000000,2.59626,2.71563,2.56413,2.70121,111916.03174703,0
+BRN.US,D,20220421,000000,2.71066,2.81511,2.70578,2.71563,228170.89947294,0
+BRN.US,D,20220422,000000,2.70568,2.86484,2.70568,2.82505,147550.5820119,0
+BRN.US,D,20220425,000000,2.59626,2.835,2.59626,2.78526,99359.947090836,0
+BRN.US,D,20220426,000000,2.75542,2.92453,2.72558,2.81511,119930.21164128,0
+BRN.US,D,20220427,000000,2.80516,2.85489,2.74547,2.77532,117471.26984232,0
+BRN.US,D,20220428,000000,2.74547,2.89468,2.71195,2.85489,219282.11640408,0
+BRN.US,D,20220429,000000,2.835,2.99913,2.76537,2.835,239514.60317675,0
+BRN.US,D,20220502,000000,2.76537,2.82505,2.66589,2.69574,226282.96296499,0
+BRN.US,D,20220503,000000,2.69574,2.835,2.69574,2.80516,79505.449736161,0
+BRN.US,D,20220504,000000,2.86484,2.91448,2.78526,2.84166,406843.28042692,0
+BRN.US,D,20220505,000000,2.90463,3.28263,2.835,3.23289,1752395.1322908,0
+BRN.US,D,20220506,000000,3.20305,3.2325,2.93447,3.03395,323215.13227802,0
+BRN.US,D,20220509,000000,2.89468,3.03385,2.77532,2.86484,275004.39153685,0
+BRN.US,D,20220510,000000,2.88474,3.024,2.81511,2.90463,179618.35978997,0
+BRN.US,D,20220511,000000,2.95437,3.08368,2.92453,2.96432,245088.94180113,0
+BRN.US,D,20220512,000000,3.00411,3.024,2.87479,2.91458,121572.85714394,0
+BRN.US,D,20220513,000000,3.05384,3.05384,2.835,3.03395,345344.60317769,0
+BRN.US,D,20220516,000000,3.25279,3.38211,3.12347,3.12347,9450.7407408253,0
+BRN.US,D,20220517,000000,3.26274,3.32242,3.08368,3.25279,312931.00529381,0
+BRN.US,D,20220518,000000,3.30253,3.32242,2.90095,2.93447,264134.17989654,0
+BRN.US,D,20220519,000000,2.84495,3.08368,2.835,3.00411,79913.597884313,0
+BRN.US,D,20220520,000000,3.05384,3.09363,2.835,2.88474,77133.968254658,0
+BRN.US,D,20220523,000000,2.91458,2.98421,2.835,2.86484,102644.23280515,0
+BRN.US,D,20220524,000000,2.835,2.92453,2.73553,2.74547,93012.539683372,0
+BRN.US,D,20220525,000000,2.72558,2.93447,2.71563,2.84495,277077.30158978,0
+BRN.US,D,20220526,000000,2.86484,2.93447,2.68579,2.79521,376909.73545311,0
+BRN.US,D,20220527,000000,2.77532,2.80516,2.54295,2.60621,835426.98413446,0
+BRN.US,D,20220531,000000,2.68579,2.835,2.61616,2.65595,474656.19048044,0
+BRN.US,D,20220601,000000,2.69574,2.80516,2.63605,2.63605,88903.915344711,0
+BRN.US,D,20220602,000000,2.66589,2.77532,2.6086,2.63605,298346.24338891,0
+BRN.US,D,20220603,000000,2.65605,2.81511,2.58632,2.76537,220301.48148345,0
+BRN.US,D,20220606,000000,2.84495,2.86484,2.68579,2.68579,155075.18518657,0
+BRN.US,D,20220607,000000,2.68579,2.93447,2.63605,2.86484,789067.98942505,0
+BRN.US,D,20220608,000000,2.89468,3.07881,2.80516,2.87479,846199.68254725,0
+BRN.US,D,20220609,000000,2.86484,2.94442,2.75542,2.82505,227350.58201262,0
+BRN.US,D,20220610,000000,2.80516,2.84495,2.65674,2.78526,206731.05820291,0
+BRN.US,D,20220613,000000,2.77532,2.77532,2.49689,2.51668,267629.57672197,0
+BRN.US,D,20220614,000000,2.60621,2.71026,2.51678,2.54653,289319.73545232,0
+BRN.US,D,20220615,000000,2.52663,2.61606,2.49679,2.58632,151348.57142993,0
+BRN.US,D,20220616,000000,2.48684,2.57637,2.36747,2.57637,403459.47090308,0
+BRN.US,D,20220617,000000,2.71563,2.71563,2.44148,2.55647,208414.92063679,0
+BRN.US,D,20220621,000000,2.60621,2.75542,2.57637,2.74547,155585.87301727,0
+BRN.US,D,20220622,000000,2.68579,2.72061,2.48684,2.58632,166892.38095387,0
+BRN.US,D,20220623,000000,2.58632,2.59626,2.46695,2.47689,61826.402116955,0
+BRN.US,D,20220624,000000,2.50674,2.62611,2.48684,2.61616,84316.772487527,0
+BRN.US,D,20220627,000000,2.59626,2.63605,2.51678,2.56642,142019.47090074,0
+BRN.US,D,20220628,000000,2.58632,2.62611,2.50674,2.53658,47204.444444867,0
+BRN.US,D,20220629,000000,2.53658,2.56642,2.34758,2.40726,65500.740741327,0
+BRN.US,D,20220630,000000,2.34758,2.39732,2.27795,2.33763,49046.137566576,0
+BRN.US,D,20220701,000000,2.39901,2.40726,2.30779,2.36747,15074.338624473,0
+BRN.US,D,20220705,000000,2.28789,2.28789,2.16853,2.17847,80908.83597956,0
+BRN.US,D,20220706,000000,2.17847,2.27795,2.10884,2.27795,78995.767196474,0
+BRN.US,D,20220707,000000,2.28789,2.42716,2.28789,2.37742,36388.518518844,0
+BRN.US,D,20220708,000000,2.34758,2.37742,2.25805,2.36747,58684.867725393,0
+BRN.US,D,20220711,000000,2.33067,2.33763,2.25805,2.32768,14131.375661502,0
+BRN.US,D,20220712,000000,2.2681,2.30779,2.18842,2.27795,37721.534391872,0
+BRN.US,D,20220713,000000,2.23816,2.31764,2.20832,2.268,18639.100529267,0
+BRN.US,D,20220714,000000,2.23816,2.28789,2.16853,2.22821,21071.904762093,0
+BRN.US,D,20220715,000000,2.23816,2.268,2.21478,2.268,6083.0158730703,0
+BRN.US,D,20220718,000000,2.33763,2.36747,2.27795,2.33763,22195.820106019,0
+BRN.US,D,20220719,000000,2.34758,2.58632,2.268,2.52663,124430.89947201,0
+BRN.US,D,20220720,000000,2.44705,2.57637,2.38747,2.57637,23569.047619258,0
+BRN.US,D,20220721,000000,2.43711,2.46685,2.36747,2.36747,27628.41269866,0
+BRN.US,D,20220722,000000,2.38737,2.41721,2.32768,2.32768,56822.063492572,0
+BRN.US,D,20220725,000000,2.31774,2.57637,2.31774,2.57637,52695.343915815,0
+BRN.US,D,20220726,000000,2.58632,2.58632,2.43711,2.46695,11374.867724969,0
+BRN.US,D,20220727,000000,2.39732,2.48684,2.38737,2.48684,27672.645502893,0
+BRN.US,D,20220728,000000,2.53658,2.5515,2.44705,2.49679,39604.444444799,0
+BRN.US,D,20220729,000000,2.46695,2.61616,2.46695,2.53658,80991.269841994,0
+BRN.US,D,20220801,000000,2.47689,2.54653,2.41721,2.53658,24134.021164237,0
+BRN.US,D,20220802,000000,2.32768,2.57637,2.18842,2.51668,111237.46031846,0
+BRN.US,D,20220803,000000,2.58632,2.78526,2.44208,2.646,122654.55026565,0
+BRN.US,D,20220804,000000,2.61297,2.67584,2.53658,2.59626,54056.507936992,0
+BRN.US,D,20220805,000000,2.67574,2.68579,2.53658,2.65595,44319.259259656,0
+BRN.US,D,20220808,000000,2.62611,2.70568,2.57637,2.70568,39494.867725221,0
+BRN.US,D,20220809,000000,2.646,2.646,2.53658,2.58632,27243.38624363,0
+BRN.US,D,20220810,000000,2.73553,2.73553,2.54653,2.60621,33421.904762204,0
+BRN.US,D,20220811,000000,2.75542,2.85489,2.59805,2.77532,88751.111111905,0
+BRN.US,D,20220812,000000,2.92453,2.98928,2.80725,2.98421,156101.58730298,0
+BRN.US,D,20220815,000000,2.97426,2.97426,2.79521,2.86484,165840.84656233,0
+BRN.US,D,20220816,000000,2.86484,2.95914,2.86484,2.90463,61129.735450282,0
+BRN.US,D,20220817,000000,2.89468,3.01405,2.88474,2.88474,72511.640212289,0
+BRN.US,D,20220818,000000,2.95437,3.06379,2.8728,2.90463,286869.84127241,0
+BRN.US,D,20220819,000000,2.84505,2.94432,2.835,2.835,73059.523810177,0
+BRN.US,D,20220822,000000,2.93,3.1499,2.8801,3.05,304016,0
+BRN.US,D,20220823,000000,3.06,3.3155,3.06,3.1688,500260,0
+BRN.US,D,20220824,000000,3.21,3.3116,3.0506,3.075,164958,0
+BRN.US,D,20220825,000000,3.08,3.09,2.94,3.01,74533,0
+BRN.US,D,20220826,000000,2.96,3.0451,2.88,2.89,108168,0
+BRN.US,D,20220829,000000,2.89,3.25,2.89,3.23,150935,0
+BRN.US,D,20220830,000000,3.18,3.18,2.96,2.98,120577,0
+BRN.US,D,20220831,000000,2.98,3.07,2.92,3.07,173760,0
+BRN.US,D,20220901,000000,3,3,2.87,2.935,110223,0
+BRN.US,D,20220902,000000,2.96,3.08,2.8969,2.99,140788,0
+BRN.US,D,20220906,000000,3.07,3.07,2.875,2.91,82088,0
+BRN.US,D,20220907,000000,2.85,2.9699,2.8,2.875,61859,0
+BRN.US,D,20220908,000000,2.92,2.95,2.83,2.94,44314,0
+BRN.US,D,20220909,000000,2.95,3.05,2.9201,3,71056,0
+BRN.US,D,20220912,000000,2.96,3.06,2.84,3,123495,0
+BRN.US,D,20220913,000000,3,3.04,2.89,2.95,182121,0
+BRN.US,D,20220914,000000,3.06,3.23,3.05,3.14,170333,0
+BRN.US,D,20220915,000000,3.13,3.15,3,3.12,103090,0
+BRN.US,D,20220916,000000,3.05,3.16,3.03,3.1,55642,0
+BRN.US,D,20220919,000000,3.03,3.12,2.98,3.12,44440,0
+BRN.US,D,20220920,000000,3.1,3.12,2.96,3.05,43565,0
+BRN.US,D,20220921,000000,3.08,3.08,2.96,3.04,28991,0
+BRN.US,D,20220922,000000,3.0699,3.0699,2.81,2.81,68372,0
+BRN.US,D,20220923,000000,2.77,2.854,2.5352,2.55,122324,0
+BRN.US,D,20220926,000000,2.55,2.7,2.55,2.67,64216,0
+BRN.US,D,20220927,000000,2.6996,2.7,2.55,2.57,61542,0
+BRN.US,D,20220928,000000,2.6,2.7499,2.58,2.68,44573,0
+BRN.US,D,20220929,000000,2.71,2.71,2.59,2.67,11395,0
+BRN.US,D,20220930,000000,2.62,2.73,2.61,2.64,18761,0
+BRN.US,D,20221003,000000,2.7,2.82,2.6984,2.8,26335,0
+BRN.US,D,20221004,000000,2.88,2.917,2.82,2.84,52310,0
+BRN.US,D,20221005,000000,2.9399,3.05,2.74,2.94,92191,0
+BRN.US,D,20221006,000000,2.98,3,2.82,2.86,88618,0
+BRN.US,D,20221007,000000,2.89,2.97,2.7616,2.83,85964,0
+BRN.US,D,20221010,000000,2.83,2.87,2.78,2.85,21637,0
+BRN.US,D,20221011,000000,2.7814,2.86,2.76,2.79,24919,0
+BRN.US,D,20221012,000000,2.84,2.94,2.81,2.93,59204,0
+BRN.US,D,20221013,000000,2.8771,3,2.853,2.98,88024,0
+BRN.US,D,20221014,000000,2.98,3,2.8238,2.85,27728,0
+BRN.US,D,20221017,000000,2.86,2.9957,2.86,2.9,53023,0
+BRN.US,D,20221018,000000,2.9,2.93,2.81,2.87,44380,0
+BRN.US,D,20221019,000000,2.82,2.94,2.82,2.91,39139,0
+BRN.US,D,20221020,000000,2.9257,2.96,2.8833,2.95,9951,0
+BRN.US,D,20221021,000000,2.94,3.145,2.87,3.11,33223,0
+BRN.US,D,20221024,000000,3.03,3.14,2.94,2.99,38921,0
+BRN.US,D,20221025,000000,2.96,3.0799,2.9,3.02,29206,0
+BRN.US,D,20221026,000000,3.08,3.1573,3.02,3.12,45099,0
+BRN.US,D,20221027,000000,3.19,3.28,3.14,3.23,50659,0
+BRN.US,D,20221028,000000,3.19,3.2499,3.02,3.2,27447,0
+BRN.US,D,20221031,000000,3.2,3.3,3.2,3.22,127637,0
+BRN.US,D,20221101,000000,3.29,3.3,3.14,3.25,49264,0
+BRN.US,D,20221102,000000,3.258,3.258,3.1,3.1,36274,0
+BRN.US,D,20221103,000000,3.055,3.23,3.02,3.22,30662,0
+BRN.US,D,20221104,000000,3.27,3.33,3.165,3.25,38190,0
+BRN.US,D,20221107,000000,3.25,3.3192,3.15,3.25,63900,0
+BRN.US,D,20221108,000000,3.26,3.28,3.15,3.19,42129,0
+BRN.US,D,20221109,000000,3.13,3.216,2.9427,2.95,36543,0
+BRN.US,D,20221110,000000,2.97,3.065,2.97,3.05,17595,0
+BRN.US,D,20221111,000000,3.07,3.15,3.05,3.06,17907,0
+BRN.US,D,20221114,000000,3.05,3.17,3.02,3.15,32742,0
+BRN.US,D,20221115,000000,3.121,3.2,3.09,3.2,42668,0
+BRN.US,D,20221116,000000,3.21,3.21,3.02,3.15,22166,0
+BRN.US,D,20221117,000000,3.15,3.17,3.0002,3.17,36206,0
+BRN.US,D,20221118,000000,3.17,3.17,3.1,3.11,15441,0
+BRN.US,D,20221121,000000,3.13,3.2,3.0576,3.16,19953,0
+BRN.US,D,20221122,000000,3.18,3.18,3.1,3.14,11591,0
+BRN.US,D,20221123,000000,3.14,3.19,3.1,3.19,18223,0
+BRN.US,D,20221125,000000,3.14,3.175,3.11,3.16,11199,0
+BRN.US,D,20221128,000000,3.15,3.15,3.05,3.13,15497,0
+BRN.US,D,20221129,000000,3.13,3.13,3.03,3.04,13347,0
+BRN.US,D,20221130,000000,3.04,3.14,3.04,3.14,20419,0
+BRN.US,D,20221201,000000,3.14,3.14,3.05,3.13,6934,0
+BRN.US,D,20221202,000000,3.12,3.13,3.0896,3.13,26340,0
+BRN.US,D,20221205,000000,3.09,3.11,3.04,3.11,22486,0
+BRN.US,D,20221206,000000,3.1,3.1,3.05,3.1,12457,0
+BRN.US,D,20221207,000000,3.05,3.1399,3.03,3.09,28537,0
+BRN.US,D,20221208,000000,3.1,3.1,3.03,3.03,32022,0
+BRN.US,D,20221209,000000,3.06,3.06,2.89,2.92,17910,0
+BRN.US,D,20221212,000000,2.92,3.07,2.92,3.025,33305,0
+BRN.US,D,20221213,000000,3.039,3.07,2.98,3.06,22392,0
+BRN.US,D,20221214,000000,3.07,3.07,2.92,2.92,6626,0
+BRN.US,D,20221215,000000,2.94,2.9894,2.82,2.83,13096,0
+BRN.US,D,20221216,000000,2.8,2.88,2.8,2.88,25405,0
+BRN.US,D,20221219,000000,2.88,2.96,2.8101,2.96,28737,0
+BRN.US,D,20221220,000000,2.94,2.99,2.89,2.99,11861,0
+BRN.US,D,20221221,000000,2.98,2.98,2.94,2.95,5034,0
+BRN.US,D,20221222,000000,2.95,2.97,2.84,2.9001,80030,0
+BRN.US,D,20221223,000000,2.78,2.96,2.78,2.96,41477,0
+BRN.US,D,20221227,000000,2.98,3.01,2.84,3,40090,0
+BRN.US,D,20221228,000000,2.94,2.99,2.904,2.95,31444,0
+BRN.US,D,20221229,000000,2.9314,2.95,2.93,2.945,8572,0
+BRN.US,D,20221230,000000,2.94,2.974,2.94,2.9564,18301,0
+BRN.US,D,20230103,000000,2.7,2.94,2.7,2.94,60303,0
+BRN.US,D,20230104,000000,2.93,2.94,2.85,2.94,25096,0
+BRN.US,D,20230105,000000,2.9386,2.95,2.86,2.95,14564,0
+BRN.US,D,20230106,000000,2.93,2.97,2.85,2.9,22805,0
+BRN.US,D,20230109,000000,2.81,2.89,2.73,2.76,22720,0
+BRN.US,D,20230110,000000,2.68,2.76,2.67,2.7,52090,0
+BRN.US,D,20230111,000000,2.78,2.8509,2.64,2.69,40322,0
+BRN.US,D,20230112,000000,2.71,2.75,2.6501,2.74,59604,0
+BRN.US,D,20230113,000000,2.7297,2.765,2.6767,2.68,26884,0
+BRN.US,D,20230117,000000,2.78,2.78,2.7,2.73,43903,0
+BRN.US,D,20230118,000000,2.77,2.78,2.54,2.6,55504,0
+BRN.US,D,20230119,000000,2.6,2.7,2.6,2.68,37747,0
+BRN.US,D,20230120,000000,2.7,2.7471,2.6201,2.67,48862,0
+BRN.US,D,20230123,000000,2.7345,2.85,2.73,2.79,43498,0
+BRN.US,D,20230124,000000,2.8,2.88,2.8,2.86,74216,0
+BRN.US,D,20230125,000000,2.87,2.92,2.85,2.89,79429,0
+BRN.US,D,20230126,000000,2.86,2.88,2.77,2.785,26915,0
+BRN.US,D,20230127,000000,2.79,2.8,2.7,2.7,30669,0
+BRN.US,D,20230130,000000,2.7,2.7,2.56,2.61,132293,0
+BRN.US,D,20230131,000000,2.6,2.6355,2.52,2.57,77506,0
+BRN.US,D,20230201,000000,2.56,2.6499,2.48,2.53,45161,0
+BRN.US,D,20230202,000000,2.51,2.5399,2.46,2.49,32818,0
+BRN.US,D,20230203,000000,2.51,2.5694,2.48,2.48,54778,0
+BRN.US,D,20230206,000000,2.48,2.57,2.47,2.55,54470,0
+BRN.US,D,20230207,000000,2.52,2.56,2.475,2.56,46046,0
+BRN.US,D,20230208,000000,2.5658,2.5658,2.46,2.475,41345,0
+BRN.US,D,20230209,000000,2.55,2.55,2.4148,2.45,38328,0
+BRN.US,D,20230210,000000,2.5,2.555,2.4801,2.54,68622,0
+BRN.US,D,20230213,000000,2.49,2.54,2.49,2.51,11902,0
+BRN.US,D,20230214,000000,2.48,2.56,2.4701,2.55,33395,0
+BRN.US,D,20230215,000000,2.55,2.65,2.5,2.61,102802,0
+BRN.US,D,20230216,000000,2.63,2.7,2.6,2.62,29467,0
+BRN.US,D,20230217,000000,2.7,2.7,2.54,2.54,22901,0
+BRN.US,D,20230221,000000,2.54,2.63,2.54,2.54,35026,0
+BRN.US,D,20230222,000000,2.57,2.68,2.49,2.49,25604,0
+BRN.US,D,20230223,000000,2.51,2.68,2.51,2.64,20530,0
+BRN.US,D,20230224,000000,2.6147,2.63,2.58,2.6,130165,0
+BRN.US,D,20230227,000000,2.6,2.6,2.45,2.45,25542,0
+BRN.US,D,20230228,000000,2.38,2.5,2.38,2.41,60927,0
+BRN.US,D,20230301,000000,2.41,2.43,2.4,2.4,12147,0
+BRN.US,D,20230302,000000,2.41,2.4239,2.37,2.38,12401,0
+BRN.US,D,20230303,000000,2.395,2.475,2.39,2.46,19311,0
+BRN.US,D,20230306,000000,2.47,2.48,2.4,2.4183,18467,0
+BRN.US,D,20230307,000000,2.45,2.45,2.42,2.45,4094,0
+BRN.US,D,20230308,000000,2.48,2.48,2.4114,2.45,7103,0
+BRN.US,D,20230309,000000,2.47,2.47,2.42,2.4317,7734,0
+BRN.US,D,20230310,000000,2.42,2.42,2.33,2.33,33417,0
+BRN.US,D,20230313,000000,2.29,2.3459,2.2,2.2185,45919,0
+BRN.US,D,20230314,000000,2.22,2.2799,2.21,2.21,16632,0
+BRN.US,D,20230315,000000,2.22,2.3067,2.02,2.05,61003,0
+BRN.US,D,20230316,000000,2.03,2.1313,2.03,2.11,8672,0
+BRN.US,D,20230317,000000,2.13,2.13,1.89,1.93,40330,0
+BRN.US,D,20230320,000000,1.95,1.99,1.89,1.92,52580,0
+BRN.US,D,20230321,000000,1.955,2.02,1.955,1.99,18790,0
+BRN.US,D,20230322,000000,2.01,2.17,2.01,2.06,15621,0
+BRN.US,D,20230323,000000,2.1899,2.1899,2.03,2.03,6538,0
+BRN.US,D,20230324,000000,2.08,2.08,2.04,2.05,12912,0
+BRN.US,D,20230327,000000,2.1084,2.24,2.07,2.21,25135,0
+BRN.US,D,20230328,000000,2.21,2.25,2.15,2.16,31396,0
+BRN.US,D,20230329,000000,2.15,2.2299,2.1,2.15,6214,0
+BRN.US,D,20230330,000000,2.2,2.2,2.1454,2.2,11244,0
+BRN.US,D,20230331,000000,2.18,2.27,2.18,2.2,7531,0
+BRN.US,D,20230403,000000,2.83,3,2.6,2.82,1201861,0
+BRN.US,D,20230404,000000,2.94,3.09,2.7201,2.9,429543,0
+BRN.US,D,20230405,000000,3.09,3.1,2.89,2.94,108617,0
+BRN.US,D,20230406,000000,3.04,3.04,2.8626,2.96,69469,0
+BRN.US,D,20230410,000000,3.04,3.1,2.95,3,165183,0
+BRN.US,D,20230411,000000,3.04,3.05,2.94,2.97,36466,0
+BRN.US,D,20230412,000000,2.98,3,2.79,2.83,56961,0
+BRN.US,D,20230413,000000,2.83,2.91,2.7701,2.83,37560,0
+BRN.US,D,20230414,000000,2.81,2.88,2.6852,2.75,30404,0
+BRN.US,D,20230417,000000,2.79,2.82,2.66,2.69,30541,0
+BRN.US,D,20230418,000000,2.67,2.75,2.5615,2.75,99038,0
+BRN.US,D,20230419,000000,2.75,2.89,2.68,2.88,53018,0
+BRN.US,D,20230420,000000,2.89,2.9,2.77,2.84,37376,0
+BRN.US,D,20230421,000000,2.85,2.85,2.71,2.71,24428,0
+BRN.US,D,20230424,000000,2.68,2.7886,2.67,2.7,54958,0
+BRN.US,D,20230425,000000,2.74,2.75,2.65,2.69,21574,0
+BRN.US,D,20230426,000000,2.66,2.703,2.6405,2.7,22113,0
+BRN.US,D,20230427,000000,2.71,2.7696,2.71,2.74,16253,0
+BRN.US,D,20230428,000000,2.77,2.85,2.7104,2.82,31509,0
+BRN.US,D,20230501,000000,2.83,2.85,2.7599,2.84,20910,0
+BRN.US,D,20230502,000000,2.82,2.82,2.7001,2.73,47593,0
+BRN.US,D,20230503,000000,2.71,2.76,2.64,2.66,9521,0
+BRN.US,D,20230504,000000,2.64,2.7,2.64,2.67,11000,0
+BRN.US,D,20230505,000000,2.68,2.75,2.64,2.75,24447,0
+BRN.US,D,20230508,000000,2.75,2.77,2.71,2.71,7232,0
+BRN.US,D,20230509,000000,2.72,2.74,2.689,2.71,8411,0
+BRN.US,D,20230510,000000,2.69,2.6905,2.65,2.68,10268,0
+BRN.US,D,20230511,000000,2.64,2.69,2.64,2.64,5663,0
+BRN.US,D,20230512,000000,2.6564,2.6564,2.57,2.6,12628,0
+BRN.US,D,20230515,000000,2.57,2.61,2.5501,2.61,18374,0
+BRN.US,D,20230516,000000,2.62,2.625,2.545,2.58,35885,0
+BRN.US,D,20230517,000000,2.59,2.59,2.5,2.55,8389,0
+BRN.US,D,20230518,000000,2.52,2.59,2.5196,2.53,26078,0
+BRN.US,D,20230519,000000,2.53,2.6119,2.5001,2.55,12549,0
+BRN.US,D,20230522,000000,2.58,2.61,2.52,2.59,33256,0
+BRN.US,D,20230523,000000,2.58,2.65,2.58,2.62,12730,0
+BRN.US,D,20230524,000000,2.58,2.6799,2.48,2.48,48861,0
+BRN.US,D,20230525,000000,2.48,2.69,2.48,2.65,119410,0
+BRN.US,D,20230526,000000,2.68,2.72,2.5804,2.65,74321,0
+BRN.US,D,20230530,000000,2.66,2.82,2.66,2.78,43944,0
+BRN.US,D,20230531,000000,2.82,2.82,2.74,2.76,6933,0
+BRN.US,D,20230601,000000,2.75,2.785,2.75,2.775,9945,0
+BRN.US,D,20230602,000000,2.8,2.81,2.7653,2.79,15893,0
+BRN.US,D,20230605,000000,2.8,2.815,2.7,2.7,15569,0
+BRN.US,D,20230606,000000,2.7,2.75,2.7,2.75,16761,0
+BRN.US,D,20230607,000000,2.76,2.76,2.71,2.71,7023,0
+BRN.US,D,20230608,000000,2.7,2.7,2.6547,2.68,22228,0
+BRN.US,D,20230609,000000,2.65,2.81,2.62,2.76,26406,0
+BRN.US,D,20230612,000000,2.78,2.85,2.74,2.8,25223,0
+BRN.US,D,20230613,000000,2.8,2.83,2.76,2.78,19894,0
+BRN.US,D,20230614,000000,2.78,2.78,2.65,2.69,14537,0
+BRN.US,D,20230615,000000,2.7,2.72,2.65,2.7,34856,0
+BRN.US,D,20230616,000000,2.68,2.74,2.55,2.57,40336,0
+BRN.US,D,20230620,000000,2.62,2.66,2.6,2.61,23739,0
+BRN.US,D,20230621,000000,2.64,2.64,2.53,2.64,17774,0
+BRN.US,D,20230622,000000,2.58,2.62,2.53,2.62,22684,0
+BRN.US,D,20230623,000000,2.6,2.61,2.54,2.54,6854,0
+BRN.US,D,20230626,000000,2.55,2.61,2.51,2.56,17411,0
+BRN.US,D,20230627,000000,2.54,2.55,2.48,2.51,9219,0
+BRN.US,D,20230628,000000,2.5,2.51,2.48,2.48,13047,0
+BRN.US,D,20230629,000000,2.49,2.5299,2.48,2.49,5376,0
+BRN.US,D,20230630,000000,2.47,2.5601,2.47,2.5501,16389,0
+BRN.US,D,20230703,000000,2.51,2.55,2.47,2.55,19413,0
+BRN.US,D,20230705,000000,2.55,2.55,2.49,2.52,4016,0
+BRN.US,D,20230706,000000,2.49,2.52,2.47,2.47,8655,0
+BRN.US,D,20230707,000000,2.48,2.53,2.48,2.53,6477,0
+BRN.US,D,20230710,000000,2.55,2.5758,2.53,2.55,1904,0
+BRN.US,D,20230711,000000,2.57,2.5799,2.48,2.5,16758,0
+BRN.US,D,20230712,000000,2.48,2.54,2.46,2.53,18410,0
+BRN.US,D,20230713,000000,2.55,2.55,2.47,2.495,21618,0
+BRN.US,D,20230714,000000,2.47,2.55,2.47,2.52,16110,0
+BRN.US,D,20230717,000000,2.5576,2.56,2.47,2.48,15439,0
+BRN.US,D,20230718,000000,2.48,2.56,2.48,2.56,7239,0
+BRN.US,D,20230719,000000,2.49,2.51,2.48,2.5,11110,0
+BRN.US,D,20230720,000000,2.5032,2.53,2.5032,2.53,3367,0
+BRN.US,D,20230721,000000,2.48,2.59,2.48,2.56,17071,0
+BRN.US,D,20230724,000000,2.53,2.62,2.53,2.62,35006,0
+BRN.US,D,20230725,000000,2.6,2.62,2.54,2.59,6152,0
+BRN.US,D,20230726,000000,2.58,2.61,2.5414,2.61,2987,0
+BRN.US,D,20230727,000000,2.6,2.635,2.51,2.51,16486,0
+BRN.US,D,20230728,000000,2.54,2.57,2.53,2.53,10991,0
+BRN.US,D,20230731,000000,2.51,2.61,2.51,2.55,4695,0
+BRN.US,D,20230801,000000,2.55,2.56,2.55,2.55,7599,0
+BRN.US,D,20230802,000000,2.54,2.54,2.52,2.53,4844,0
+BRN.US,D,20230803,000000,2.5635,2.57,2.51,2.51,9162,0
+BRN.US,D,20230804,000000,2.51,2.57,2.51,2.555,24975,0
+BRN.US,D,20230807,000000,2.53,2.56,2.53,2.54,7880,0
+BRN.US,D,20230808,000000,2.49,2.5516,2.49,2.53,8641,0
+BRN.US,D,20230809,000000,2.565,2.6099,2.55,2.56,28603,0
+BRN.US,D,20230810,000000,2.54,2.6058,2.49,2.54,27598,0
+BRN.US,D,20230811,000000,2.53,2.6099,2.53,2.55,6146,0
+BRN.US,D,20230814,000000,2.53,2.5426,2.46,2.4799,17177,0
+BRN.US,D,20230815,000000,2.46,2.61,2.46,2.6,56694,0
+BRN.US,D,20230816,000000,2.62,2.69,2.595,2.67,24085,0
+BRN.US,D,20230817,000000,2.68,2.77,2.68,2.6901,51744,0
+BRN.US,D,20230818,000000,2.72,2.7296,2.68,2.7,3043,0
+BRN.US,D,20230821,000000,2.61,2.7899,2.5801,2.6494,23472,0
+BRN.US,D,20230822,000000,2.6107,2.7286,2.6107,2.69,15517,0
+BRN.US,D,20230823,000000,2.69,2.69,2.18,2.46,80702,0
+BRN.US,D,20230824,000000,2.49,2.5199,2.406,2.47,18399,0
+BRN.US,D,20230825,000000,2.45,2.51,2.45,2.5,10269,0
+BRN.US,D,20230828,000000,2.5,2.52,2.26,2.3999,35369,0
+BRN.US,D,20230829,000000,2.59,2.6,2.4,2.46,49711,0
+BRN.US,D,20230830,000000,2.46,2.55,2.41,2.41,16225,0
+BRN.US,D,20230831,000000,2.45,2.699,2.449,2.67,209431,0
+BRN.US,D,20230901,000000,2.65,2.7299,2.6,2.66,39169,0
+BRN.US,D,20230905,000000,2.67,2.76,2.61,2.66,93766,0
+BRN.US,D,20230906,000000,2.65,2.76,2.63,2.7,38663,0
+BRN.US,D,20230907,000000,2.69,2.74,2.68,2.68,26552,0
+BRN.US,D,20230908,000000,2.69,2.7499,2.62,2.739,39773,0
+BRN.US,D,20230911,000000,2.76,2.78,2.69,2.69,24943,0
+BRN.US,D,20230912,000000,2.72,2.7905,2.68,2.68,18963,0
+BRN.US,D,20230913,000000,2.652,2.7399,2.63,2.7,11070,0
+BRN.US,D,20230914,000000,2.719,2.72,2.635,2.71,8453,0
+BRN.US,D,20230915,000000,2.67,2.71,2.62,2.62,14327,0
+BRN.US,D,20230918,000000,2.69,2.69,2.63,2.67,7922,0
+BRN.US,D,20230919,000000,2.68,2.6963,2.63,2.66,13706,0
+BRN.US,D,20230920,000000,2.64,2.67,2.62,2.6638,14865,0
+BRN.US,D,20230921,000000,2.67,2.6764,2.62,2.6201,8781,0
+BRN.US,D,20230922,000000,2.65,2.68,2.61,2.68,13511,0
+BRN.US,D,20230925,000000,2.6599,2.66,2.62,2.63,4582,0
+BRN.US,D,20230926,000000,2.62,2.67,2.62,2.67,3429,0
+BRN.US,D,20230927,000000,2.65,2.7499,2.65,2.7,32963,0
+BRN.US,D,20230928,000000,2.73,2.7499,2.68,2.68,32723,0
+BRN.US,D,20230929,000000,2.69,2.7,2.63,2.635,11267,0
+BRN.US,D,20231002,000000,2.66,2.66,2.53,2.6,7063,0
+BRN.US,D,20231003,000000,2.6,2.64,2.58,2.59,14316,0
+BRN.US,D,20231004,000000,2.52,2.555,2.48,2.48,5542,0
+BRN.US,D,20231005,000000,2.48,2.54,2.47,2.49,11101,0
+BRN.US,D,20231006,000000,2.5699,2.5699,2.49,2.49,10423,0
+BRN.US,D,20231009,000000,2.52,2.6,2.5,2.55,15581,0
+BRN.US,D,20231010,000000,2.53,2.5841,2.51,2.54,5205,0
+BRN.US,D,20231011,000000,2.46,2.52,2.41,2.43,21434,0
+BRN.US,D,20231012,000000,2.47,2.49,2.3601,2.43,24198,0
+BRN.US,D,20231013,000000,2.46,2.61,2.37,2.61,33510,0
+BRN.US,D,20231016,000000,2.5,2.6,2.5,2.53,42911,0
+BRN.US,D,20231017,000000,2.48,2.7,2.48,2.65,39088,0
+BRN.US,D,20231018,000000,2.69,2.7799,2.5801,2.62,100224,0
+BRN.US,D,20231019,000000,2.63,2.63,2.5501,2.6,8784,0
+BRN.US,D,20231020,000000,2.6,2.6,2.56,2.57,12703,0
+BRN.US,D,20231023,000000,2.55,2.6105,2.55,2.55,17598,0
+BRN.US,D,20231024,000000,2.56,2.565,2.55,2.56,8632,0
+BRN.US,D,20231025,000000,2.55,2.57,2.52,2.52,7376,0
+BRN.US,D,20231026,000000,2.54,2.55,2.48,2.55,11572,0
+BRN.US,D,20231027,000000,2.5499,2.5499,2.48,2.48,8366,0
+BRN.US,D,20231030,000000,2.48,2.5001,2.4,2.44,18152,0
+BRN.US,D,20231031,000000,2.4499,2.54,2.44,2.54,9738,0
+BRN.US,D,20231101,000000,2.48,2.56,2.46,2.49,2580,0
+BRN.US,D,20231102,000000,2.5,2.62,2.5,2.62,12714,0
+BRN.US,D,20231103,000000,2.57,2.57,2.5,2.53,1855,0
+BRN.US,D,20231106,000000,2.57,2.6201,2.49,2.49,5349,0
+BRN.US,D,20231107,000000,2.45,2.52,2.45,2.47,21394,0
+BRN.US,D,20231108,000000,2.47,2.47,2.41,2.42,5479,0
+BRN.US,D,20231109,000000,2.43,2.46,2.42,2.43,2999,0
+BRN.US,D,20231110,000000,2.43,2.48,2.42,2.43,13022,0
+BRN.US,D,20231113,000000,2.39,2.48,2.39,2.48,11220,0
+BRN.US,D,20231114,000000,2.48,2.68,2.48,2.68,22142,0
+BRN.US,D,20231115,000000,2.65,2.67,2.64,2.64,14579,0
+BRN.US,D,20231116,000000,2.59,2.645,2.59,2.61,6959,0
+BRN.US,D,20231120,000000,2.61,2.61,2.45,2.49,29509,0
+BRN.US,D,20231121,000000,2.46,2.53,2.46,2.51,8678,0
+BRN.US,D,20231122,000000,2.5,2.53,2.49,2.49,8043,0
+BRN.US,D,20231124,000000,2.48,2.53,2.48,2.51,2687,0
+BRN.US,D,20231127,000000,2.47,2.62,2.47,2.6,41907,0
+BRN.US,D,20231128,000000,2.59,2.6,2.53,2.6,2658,0
+BRN.US,D,20231129,000000,2.56,2.64,2.56,2.6,7581,0
+BRN.US,D,20231130,000000,2.59,2.6349,2.561,2.6349,4518,0
+BRN.US,D,20231201,000000,2.55,2.63,2.54,2.61,3922,0
+BRN.US,D,20231204,000000,2.55,2.69,2.55,2.55,17527,0
+BRN.US,D,20231205,000000,2.55,2.5785,2.55,2.55,4577,0
+BRN.US,D,20231206,000000,2.59,2.59,2.49,2.5,8443,0
+BRN.US,D,20231207,000000,2.49,2.51,2.4151,2.51,6223,0
+BRN.US,D,20231208,000000,2.5107,2.5107,2.47,2.47,1964,0
+BRN.US,D,20231211,000000,2.37,2.4099,2.26,2.38,41029,0
+BRN.US,D,20231212,000000,2.35,2.38,2.32,2.32,5795,0
+BRN.US,D,20231213,000000,2.32,2.4001,2.06,2.21,177628,0
+BRN.US,D,20231214,000000,2.21,2.3397,2.12,2.27,35118,0
+BRN.US,D,20231215,000000,2.22,2.285,2.2,2.21,18524,0
+BRN.US,D,20231218,000000,2.24,2.3,2.1604,2.23,21996,0
+BRN.US,D,20231219,000000,2.21,2.26,2.13,2.18,20854,0
+BRN.US,D,20231220,000000,2.13,2.3,2.13,2.25,15582,0
+BRN.US,D,20231221,000000,2.22,2.35,2.22,2.35,21448,0
+BRN.US,D,20231222,000000,2.39,2.42,2.24,2.41,20714,0
+BRN.US,D,20231226,000000,2.38,2.46,2.38,2.45,20321,0
+BRN.US,D,20231227,000000,2.41,2.4918,2.41,2.48,7458,0
+BRN.US,D,20231228,000000,2.5,2.5,2.4201,2.47,3440,0
+BRN.US,D,20231229,000000,2.49,2.49,2.43,2.43,2839,0
+BRN.US,D,20240102,000000,2.42,2.45,2.4,2.4,3887,0
+BRN.US,D,20240103,000000,2.4,2.42,2.3672,2.4,5587,0
+BRN.US,D,20240104,000000,2.36,2.42,2.355,2.42,7125,0
+BRN.US,D,20240105,000000,2.44,2.4702,2.4,2.45,5640,0
+BRN.US,D,20240108,000000,2.41,2.42,2.31,2.37,11447,0
+BRN.US,D,20240109,000000,2.4758,2.48,2.32,2.44,18511,0
+BRN.US,D,20240110,000000,2.44,2.46,2.44,2.45,6795,0
+BRN.US,D,20240111,000000,2.4899,2.53,2.4702,2.49,17952,0
+BRN.US,D,20240112,000000,2.47,2.4999,2.443,2.46,15524,0
+BRN.US,D,20240116,000000,2.42,2.49,2.42,2.47,7599,0
+BRN.US,D,20240117,000000,2.44,2.49,2.3601,2.455,8552,0
+BRN.US,D,20240118,000000,2.5,2.5,2.48,2.48,2488,0
+BRN.US,D,20240119,000000,2.48,2.51,2.48,2.5,1480,0
+BRN.US,D,20240122,000000,2.47,2.51,2.43,2.47,16878,0
+BRN.US,D,20240123,000000,2.45,2.49,2.45,2.48,2731,0
+BRN.US,D,20240124,000000,2.44,2.53,2.4,2.53,3897,0
+BRN.US,D,20240125,000000,2.52,2.52,2.49,2.49,14776,0
+BRN.US,D,20240126,000000,2.51,2.51,2.4201,2.45,15155,0
+BRN.US,D,20240129,000000,2.42,2.4846,2.4001,2.45,15196,0
+BRN.US,D,20240130,000000,2.48,2.485,2.48,2.485,2686,0
+BRN.US,D,20240131,000000,2.48,2.4999,2.48,2.48,4394,0
+BRN.US,D,20240201,000000,2.47,2.495,2.4697,2.49,1889,0
+BRN.US,D,20240202,000000,2.4899,2.5,2.43,2.5,11273,0
+BRN.US,D,20240205,000000,2.44,2.45,2.44,2.45,1701,0
+BRN.US,D,20240206,000000,2.4217,2.48,2.4197,2.4636,2115,0
+BRN.US,D,20240207,000000,2.45,2.46,2.4,2.4,13322,0
+BRN.US,D,20240208,000000,2.42,2.42,2.401,2.401,1655,0
+BRN.US,D,20240209,000000,2.4,2.415,2.31,2.31,14926,0
+BRN.US,D,20240212,000000,2.28,2.32,2.25,2.25,7191,0
+BRN.US,D,20240213,000000,2.25,2.2775,2.2,2.2,15019,0
+BRN.US,D,20240214,000000,2.17,2.208,2.15,2.19,4755,0
+BRN.US,D,20240215,000000,2.1979,2.1979,2.19,2.19,1685,0
+BRN.US,D,20240216,000000,2.1515,2.17,2.15,2.17,4931,0
+BRN.US,D,20240220,000000,2.18,2.21,2.18,2.2,2667,0
+BRN.US,D,20240221,000000,2.22,2.28,2.2001,2.25,6178,0
+BRN.US,D,20240222,000000,2.21,2.28,2.21,2.2701,8090,0
+BRN.US,D,20240223,000000,2.21,2.292,2.16,2.292,28299,0
+BRN.US,D,20240226,000000,2.31,2.36,2.3,2.3,2745,0
+BRN.US,D,20240227,000000,2.27,2.36,2.16,2.25,9821,0
+BRN.US,D,20240228,000000,2.2999,2.2999,2.215,2.215,7799,0
+BRN.US,D,20240229,000000,2.17,2.2312,2.1621,2.23,7619,0
+BRN.US,D,20240301,000000,2.25,2.3884,2.25,2.27,30383,0
+BRN.US,D,20240304,000000,2.3,2.3899,2.2504,2.26,14492,0
+BRN.US,D,20240305,000000,2.26,2.26,2.2,2.2499,16907,0
+BRN.US,D,20240306,000000,2.2201,2.2999,2.2201,2.25,6303,0
+BRN.US,D,20240307,000000,2.22,2.32,2.22,2.29,21241,0
+BRN.US,D,20240308,000000,2.26,2.32,2.2001,2.28,9301,0
+BRN.US,D,20240311,000000,2.27,2.32,2.2301,2.29,16669,0
+BRN.US,D,20240312,000000,2.33,2.34,2.31,2.33,15733,0
+BRN.US,D,20240313,000000,2.35,2.41,2.35,2.37,5946,0
+BRN.US,D,20240314,000000,2.25,2.3985,2.25,2.38,3161,0
+BRN.US,D,20240315,000000,2.34,2.38,2.2887,2.36,7411,0
+BRN.US,D,20240318,000000,2.32,2.416,2.32,2.37,7816,0
+BRN.US,D,20240319,000000,2.34,2.45,2.34,2.35,3441,0
+BRN.US,D,20240320,000000,2.375,2.44,2.375,2.43,12873,0
+BRN.US,D,20240321,000000,2.3991,2.4069,2.33,2.33,28712,0
+BRN.US,D,20240322,000000,2.35,2.4,2.31,2.37,13574,0
+BRN.US,D,20240325,000000,2.3,2.41,2.3,2.38,3731,0
+BRN.US,D,20240326,000000,2.36,2.36,2.36,2.36,824,0
+BRN.US,D,20240327,000000,2.36,2.3851,2.36,2.3601,2420,0
+BRN.US,D,20240328,000000,2.36,2.4,2.36,2.36,962,0
+BRN.US,D,20240401,000000,2.36,2.41,2.36,2.41,2036,0
+BRN.US,D,20240402,000000,2.38,2.54,2.38,2.47,63094,0
+BRN.US,D,20240403,000000,2.43,2.5075,2.43,2.49,8388,0
+BRN.US,D,20240404,000000,2.49,2.55,2.371,2.55,71247,0
+BRN.US,D,20240405,000000,2.55,2.68,2.55,2.67,29426,0
+BRN.US,D,20240408,000000,2.59,2.69,2.55,2.55,9180,0
+BRN.US,D,20240409,000000,2.53,2.5499,2.4365,2.47,3132,0
+BRN.US,D,20240410,000000,2.47,2.54,2.41,2.54,3450,0
+BRN.US,D,20240411,000000,2.55,2.55,2.5,2.54,7997,0
+BRN.US,D,20240412,000000,2.5324,2.8708,2.472,2.62,183616,0
+BRN.US,D,20240415,000000,2.5,2.7323,2.4701,2.73,141186,0
+BRN.US,D,20240416,000000,2.69,2.84,2.63,2.73,58831,0
+BRN.US,D,20240417,000000,2.75,2.821,2.75,2.79,35206,0
+BRN.US,D,20240418,000000,2.78,2.82,2.7588,2.79,54330,0
+BRN.US,D,20240419,000000,2.77,2.9494,2.77,2.83,51446,0
+BRN.US,D,20240422,000000,2.86,2.92,2.85,2.92,16383,0
+BRN.US,D,20240423,000000,2.92,2.93,2.7751,2.8,13502,0
+BRN.US,D,20240424,000000,2.77,2.86,2.66,2.71,35472,0
+BRN.US,D,20240425,000000,2.8,2.92,2.8,2.91,56169,0
+BRN.US,D,20240426,000000,2.92,2.99,2.8306,2.95,62225,0
+BRN.US,D,20240429,000000,2.89,2.95,2.8318,2.88,8418,0
+BRN.US,D,20240430,000000,2.88,2.93,2.8101,2.885,23221,0
+BRN.US,D,20240501,000000,2.9799,2.9799,2.88,2.89,8608,0
+BRN.US,D,20240502,000000,2.86,2.86,2.8,2.8109,3646,0
+BRN.US,D,20240503,000000,2.76,2.8,2.66,2.67,9659,0
+BRN.US,D,20240506,000000,2.75,2.9699,2.66,2.8,27305,0
+BRN.US,D,20240507,000000,2.8,2.89,2.79,2.85,7337,0
+BRN.US,D,20240508,000000,2.87,2.9,2.825,2.8601,12097,0
+BRN.US,D,20240509,000000,2.89,2.89,2.74,2.7615,4175,0
+BRN.US,D,20240510,000000,2.79,2.8826,2.72,2.72,12495,0
+BRN.US,D,20240513,000000,2.66,2.83,2.64,2.66,11830,0
+BRN.US,D,20240514,000000,2.73,2.8,2.66,2.778,6111,0
+BRN.US,D,20240515,000000,2.73,2.8,2.616,2.71,12064,0
+BRN.US,D,20240516,000000,2.65,2.7899,2.6,2.63,12481,0
+BRN.US,D,20240517,000000,2.64,2.64,2.56,2.56,14297,0
+BRN.US,D,20240520,000000,2.53,2.8999,2.5238,2.87,21480,0
+BRN.US,D,20240521,000000,2.785,2.8795,2.6986,2.875,13242,0
+BRN.US,D,20240522,000000,2.8589,2.8999,2.79,2.85,9876,0
+BRN.US,D,20240523,000000,2.85,3.1999,2.75,2.76,87554,0
+BRN.US,D,20240524,000000,2.72,2.86,2.66,2.76,15759,0
+BRN.US,D,20240528,000000,2.7799,2.836,2.6482,2.78,2765,0
+BRN.US,D,20240529,000000,2.641,2.92,2.641,2.92,10402,0
+BRN.US,D,20240530,000000,2.93,2.99,2.8242,2.86,14053,0
+BRN.US,D,20240531,000000,2.925,2.9399,2.81,2.81,36490,0
+BRN.US,D,20240603,000000,2.9,2.9,2.81,2.88,11243,0
+BRN.US,D,20240604,000000,2.84,2.84,2.61,2.67,10741,0
+BRN.US,D,20240605,000000,2.75,2.75,2.6275,2.67,11797,0
+BRN.US,D,20240606,000000,2.65,2.6985,2.62,2.62,7315,0
+BRN.US,D,20240607,000000,2.61,2.635,2.55,2.57,4776,0
+BRN.US,D,20240610,000000,2.55,2.62,2.55,2.6,28517,0
+BRN.US,D,20240611,000000,2.56,2.6,2.56,2.6,1981,0
+BRN.US,D,20240612,000000,2.603,2.603,2.59,2.59,10631,0
+BRN.US,D,20240613,000000,2.58,2.63,2.55,2.5906,4260,0
+BRN.US,D,20240614,000000,2.55,2.55,2.5,2.5,4114,0
+BRN.US,D,20240617,000000,2.5,2.52,2.4301,2.5089,5563,0
+BRN.US,D,20240618,000000,2.47,2.529,2.37,2.47,8019,0
+BRN.US,D,20240620,000000,2.34,2.429,2.3,2.36,9383,0
+BRN.US,D,20240621,000000,2.36,2.59,2.32,2.59,11086,0
+BRN.US,D,20240624,000000,2.3,2.52,2.3,2.52,5099,0
+BRN.US,D,20240625,000000,2.39,2.46,2.33,2.46,15560,0
+BRN.US,D,20240626,000000,2.391,2.46,2.34,2.46,2534,0
+BRN.US,D,20240627,000000,2.36,2.4349,2.36,2.4349,1262,0
+BRN.US,D,20240628,000000,2.46,2.46,2.32,2.35,2563,0
+BRN.US,D,20240701,000000,2.32,2.32,2.31,2.31,755,0
+BRN.US,D,20240702,000000,2.28,2.39,2.28,2.39,4500,0
+BRN.US,D,20240703,000000,2.28,2.46,2.28,2.38,4544,0
+BRN.US,D,20240705,000000,2.35,2.36,2.2601,2.36,8988,0
+BRN.US,D,20240708,000000,2.3665,2.3665,2.3665,2.3665,900,0
+BRN.US,D,20240709,000000,2.26,2.37,2.23,2.23,5276,0
+BRN.US,D,20240710,000000,2.25,2.3,2.2301,2.25,7153,0
+BRN.US,D,20240711,000000,2.26,2.27,2.21,2.21,2701,0
+BRN.US,D,20240712,000000,2.25,2.28,2.22,2.28,2122,0
+BRN.US,D,20240715,000000,2.28,2.28,2.2101,2.22,11580,0
+BRN.US,D,20240716,000000,2.2629,2.2629,2.22,2.25,2662,0
+BRN.US,D,20240717,000000,2.21,2.26,2.18,2.26,13693,0
+BRN.US,D,20240718,000000,2.23,2.27,2.18,2.2,1662,0
+BRN.US,D,20240719,000000,2.22,2.22,2.16,2.17,8254,0
+BRN.US,D,20240722,000000,2.2499,2.27,2.2,2.27,12168,0
+BRN.US,D,20240723,000000,2.28,2.28,2.245,2.25,2494,0
+BRN.US,D,20240724,000000,2.26,2.34,2.25,2.34,6393,0
+BRN.US,D,20240725,000000,2.37,2.37,2.35,2.35,8037,0
+BRN.US,D,20240726,000000,2.355,2.355,2.32,2.32,899,0
+BRN.US,D,20240729,000000,2.3,2.3599,2.3,2.34,6945,0
+BRN.US,D,20240730,000000,2.32,2.33,2.22,2.33,1706,0
+BRN.US,D,20240731,000000,2.2247,2.35,2.16,2.31,11193,0
+BRN.US,D,20240801,000000,2.3,2.35,2.2301,2.35,8665,0
+BRN.US,D,20240802,000000,2.35,2.365,2.23,2.25,4772,0
+BRN.US,D,20240805,000000,2.22,2.335,2.22,2.2315,27776,0
+BRN.US,D,20240806,000000,2.23,2.28,2.21,2.28,4993,0
+BRN.US,D,20240807,000000,2.24,2.4712,2.2199,2.27,5988,0
+BRN.US,D,20240808,000000,2.3,2.49,2.26,2.47,15567,0
+BRN.US,D,20240809,000000,2.31,2.3935,2.3,2.31,3459,0
+BRN.US,D,20240812,000000,2.28,2.31,2.15,2.23,7694,0
+BRN.US,D,20240813,000000,2.25,2.295,2.16,2.285,14045,0
+BRN.US,D,20240814,000000,2.33,2.33,2.23,2.32,2711,0
+BRN.US,D,20240815,000000,2.27,2.4512,2.24,2.33,21313,0
+BRN.US,D,20240816,000000,2.25,2.4612,2.23,2.37,19995,0
+BRN.US,D,20240819,000000,2.3,2.421,2.21,2.28,38434,0
+BRN.US,D,20240820,000000,2.21,2.245,2.19,2.245,7208,0
+BRN.US,D,20240821,000000,2.22,2.27,2.21,2.27,12190,0
+BRN.US,D,20240822,000000,2.17,2.3524,2.15,2.25,16659,0
+BRN.US,D,20240823,000000,2.27,2.33,2.25,2.32,21643,0
+BRN.US,D,20240826,000000,2.265,2.35,2.265,2.35,1259,0
+BRN.US,D,20240827,000000,2.33,2.35,2.3,2.33,717,0
+BRN.US,D,20240828,000000,2.24,2.49,2.24,2.49,13494,0
+BRN.US,D,20240829,000000,2.39,2.5101,2.39,2.445,16292,0
+BRN.US,D,20240830,000000,2.48,2.5299,2.4153,2.52,3622,0
+BRN.US,D,20240903,000000,2.46,2.47,2.46,2.47,2375,0
+BRN.US,D,20240904,000000,2.42,2.4853,2.3201,2.43,12605,0
+BRN.US,D,20240905,000000,2.31,2.42,2.2,2.245,60943,0
+BRN.US,D,20240906,000000,2.18,2.18,2.17,2.17,959,0
+BRN.US,D,20240909,000000,2.16,2.2095,2.16,2.18,4431,0
+BRN.US,D,20240910,000000,2.185,2.23,2.185,2.215,2326,0
+BRN.US,D,20240911,000000,2.2,2.2699,2.2,2.2,4664,0
+BRN.US,D,20240912,000000,2.24,2.24,2.2,2.2,799,0
+BRN.US,D,20240913,000000,2.2,2.2,2.2,2.2,422,0
+BRN.US,D,20240916,000000,2.2152,2.2159,2.2,2.2,1630,0
+BRN.US,D,20240917,000000,2.2,2.2454,2.2,2.2,3081,0
+BRN.US,D,20240918,000000,2.23,2.2499,2.18,2.18,5421,0
+BRN.US,D,20240919,000000,2.2,2.26,2.2,2.2,8661,0
+BRN.US,D,20240920,000000,2.2,2.3,2.18,2.3,16671,0
+BRN.US,D,20240923,000000,2.23,2.27,2.21,2.25,6098,0
+BRN.US,D,20240924,000000,2.2,2.28,2.1801,2.2,24482,0
+BRN.US,D,20240925,000000,2.16,2.225,2.16,2.225,1153,0
+BRN.US,D,20240926,000000,2.22,2.23,2.15,2.2,30823,0
+BRN.US,D,20240927,000000,2.15,2.23,2.12,2.22,21595,0
+BRN.US,D,20240930,000000,2.239,2.26,2.18,2.26,14729,0
+BRN.US,D,20241001,000000,2.26,2.36,2.2154,2.24,1117458,0
+BRN.US,D,20241002,000000,2.35,2.3505,2.0972,2.2,217460,0
+BRN.US,D,20241003,000000,2.18,2.32,2.1517,2.25,225976,0
+BRN.US,D,20241004,000000,2.33,2.3988,2.22,2.2394,347440,0
+BRN.US,D,20241007,000000,2.23,2.38,2.214,2.27,256006,0
+BRN.US,D,20241008,000000,2.24,2.2801,2.1401,2.25,126955,0
+BRN.US,D,20241009,000000,2.22,2.28,2.15,2.26,85658,0
+BRN.US,D,20241010,000000,2.27,2.32,2.23,2.25,152077,0
+BRN.US,D,20241011,000000,2.27,2.27,2.16,2.21,71917,0
+BRN.US,D,20241014,000000,2.19,2.2,2.14,2.16,34076,0
+BRN.US,D,20241015,000000,2.17,2.19,2,2.06,95292,0
+BRN.US,D,20241016,000000,2.06,2.0899,2,2.04,47811,0
+BRN.US,D,20241017,000000,2.02,2.08,2.01,2.04,17515,0
+BRN.US,D,20241018,000000,2.05,2.0565,2,2.01,17819,0
+BRN.US,D,20241021,000000,2.03,2.09,2.01,2.01,13346,0
+BRN.US,D,20241022,000000,2.05,2.05,2,2.025,9002,0
+BRN.US,D,20241023,000000,2.0304,2.0599,1.96,1.99,18007,0
+BRN.US,D,20241024,000000,1.9902,1.9902,1.87,1.9499,43772,0
+BRN.US,D,20241025,000000,1.96,2.03,1.935,2.03,21319,0
+BRN.US,D,20241028,000000,2.01,2.03,1.95,1.99,33836,0
+BRN.US,D,20241029,000000,2.01,2.01,1.92,1.95,7229,0
+BRN.US,D,20241030,000000,1.94,1.95,1.8803,1.92,18069,0
+BRN.US,D,20241031,000000,1.9,1.91,1.85,1.9,23320,0
+BRN.US,D,20241101,000000,1.89,1.89,1.8,1.84,17681,0
+BRN.US,D,20241104,000000,1.88,1.9399,1.81,1.825,12513,0
+BRN.US,D,20241105,000000,1.82,1.9258,1.82,1.87,10646,0
+BRN.US,D,20241106,000000,1.95,1.95,1.852,1.92,12717,0
+BRN.US,D,20241107,000000,1.92,1.96,1.9,1.94,19194,0
+BRN.US,D,20241108,000000,1.92,1.94,1.88,1.8889,14959,0
+BRN.US,D,20241111,000000,1.87,1.8701,1.72,1.72,32008,0
+BRN.US,D,20241112,000000,1.75,1.75,1.6201,1.69,13336,0
+BRN.US,D,20241113,000000,1.69,1.7499,1.6526,1.72,33849,0
+BRN.US,D,20241114,000000,1.7,1.7499,1.68,1.68,18482,0
+BRN.US,D,20241115,000000,1.72,1.7272,1.66,1.71,22129,0
+BRN.US,D,20241118,000000,1.8,1.81,1.67,1.71,29052,0
+BRN.US,D,20241119,000000,1.74,1.7495,1.62,1.69,7049,0
+BRN.US,D,20241120,000000,1.68,1.7166,1.64,1.68,6714,0
+BRN.US,D,20241121,000000,1.68,1.7101,1.65,1.69,9279,0
+BRN.US,D,20241122,000000,1.68,1.69,1.64,1.67,16986,0
+BRN.US,D,20241125,000000,1.675,1.73,1.64,1.7,24701,0
+BRN.US,D,20241126,000000,1.7,1.73,1.6601,1.73,25403,0
+BRN.US,D,20241127,000000,1.7298,1.8,1.66,1.77,18981,0
+BRN.US,D,20241129,000000,1.77,1.8529,1.77,1.83,24510,0
+BRN.US,D,20241202,000000,1.85,1.85,1.74,1.7434,27549,0
+BRN.US,D,20241203,000000,1.7315,1.7315,1.63,1.6398,35555,0
+BRN.US,D,20241204,000000,1.67,1.67,1.6101,1.63,26988,0
+BRN.US,D,20241205,000000,1.6409,1.6499,1.61,1.62,28872,0
+BRN.US,D,20241206,000000,1.63,1.64,1.5,1.55,97774,0
+BRN.US,D,20241209,000000,1.52,1.7,1.515,1.69,44893,0
+BRN.US,D,20241210,000000,1.69,1.73,1.66,1.71,19580,0
+BRN.US,D,20241211,000000,1.68,1.71,1.655,1.68,21845,0
+BRN.US,D,20241212,000000,1.6801,1.6999,1.68,1.68,3631,0
+BRN.US,D,20241213,000000,1.68,1.6801,1.64,1.64,13448,0
+BRN.US,D,20241216,000000,1.64,1.65,1.56,1.56,33676,0
+BRN.US,D,20241217,000000,1.58,1.615,1.455,1.49,47700,0
+BRN.US,D,20241218,000000,1.54,1.54,1.42,1.43,32596,0
+BRN.US,D,20241219,000000,1.47,1.4783,1.4248,1.465,38590,0
+BRN.US,D,20241220,000000,1.4519,1.53,1.4519,1.52,8888,0
+BRN.US,D,20241223,000000,1.51,1.52,1.47,1.48,27048,0
+BRN.US,D,20241224,000000,1.52,1.56,1.5,1.56,56378,0
+BRN.US,D,20241226,000000,1.5605,1.605,1.56,1.59,27996,0
+BRN.US,D,20241227,000000,1.58,1.6,1.55,1.56,12926,0
+BRN.US,D,20241230,000000,1.5702,1.59,1.31,1.425,66430,0
+BRN.US,D,20241231,000000,1.46,1.54,1.451,1.51,17392,0
+BRN.US,D,20250102,000000,1.521,1.54,1.48,1.54,15958,0
+BRN.US,D,20250103,000000,1.495,1.56,1.45,1.49,87615,0
+BRN.US,D,20250106,000000,1.5,1.54,1.46,1.49,22060,0
+BRN.US,D,20250107,000000,1.4734,1.59,1.4734,1.56,29772,0
+BRN.US,D,20250108,000000,1.596,1.74,1.59,1.72,104918,0
+BRN.US,D,20250110,000000,1.73,1.74,1.57,1.64,86242,0
+BRN.US,D,20250113,000000,1.64,1.74,1.6221,1.66,85133,0
+BRN.US,D,20250114,000000,1.63,1.65,1.54,1.58,54365,0
+BRN.US,D,20250115,000000,1.59,1.69,1.58,1.62,55593,0
+BRN.US,D,20250116,000000,1.54,1.63,1.53,1.63,33672,0
+BRN.US,D,20250117,000000,1.61,1.655,1.5946,1.65,42392,0
+BRN.US,D,20250121,000000,1.8014,2.17,1.76,1.93,792816,0
+BRN.US,D,20250122,000000,1.96,1.97,1.7001,1.9,246866,0
+BRN.US,D,20250123,000000,1.86,1.9197,1.8169,1.9,77661,0
+BRN.US,D,20250124,000000,1.85,1.89,1.85,1.85,19268,0
+BRN.US,D,20250127,000000,1.7,1.85,1.7,1.8,41317,0
+BRN.US,D,20250128,000000,1.8,1.87,1.765,1.83,13288,0
+BRN.US,D,20250129,000000,1.88,2.03,1.83,1.83,49432,0
+BRN.US,D,20250130,000000,1.8,1.845,1.8,1.83,5474,0
+BRN.US,D,20250131,000000,1.8208,1.835,1.78,1.78,23642,0
+BRN.US,D,20250203,000000,1.8137,1.87,1.78,1.82,49639,0
+BRN.US,D,20250204,000000,1.8,1.8545,1.7881,1.81,9275,0
+BRN.US,D,20250205,000000,1.8075,1.84,1.8,1.84,8938,0
+BRN.US,D,20250206,000000,1.8251,1.8899,1.8,1.8,7720,0
+BRN.US,D,20250207,000000,1.8147,1.8147,1.79,1.8,7734,0
+BRN.US,D,20250210,000000,1.79,1.8301,1.76,1.82,10634,0
+BRN.US,D,20250211,000000,1.8363,1.8363,1.8,1.81,2174,0
+BRN.US,D,20250212,000000,1.8078,1.83,1.77,1.77,4118,0
+BRN.US,D,20250213,000000,1.731,1.8,1.71,1.76,93245,0
+BRN.US,D,20250214,000000,1.7954,1.81,1.7379,1.75,5232,0
+BRN.US,D,20250218,000000,1.748,1.77,1.7,1.7,8930,0
+BRN.US,D,20250219,000000,1.725,1.725,1.7,1.7,2953,0
+BRN.US,D,20250220,000000,1.7,1.7,1.6,1.69,5689,0
+BRN.US,D,20250221,000000,1.69,1.69,1.6115,1.65,4219,0
+BRN.US,D,20250224,000000,1.6341,1.65,1.57,1.62,4631,0
+BRN.US,D,20250225,000000,1.6,1.62,1.55,1.6,7281,0
+BRN.US,D,20250226,000000,1.56,1.65,1.55,1.5809,25351,0
+BRN.US,D,20250227,000000,1.585,1.6055,1.5084,1.56,29061,0
+BRN.US,D,20250228,000000,1.5201,1.54,1.435,1.4609,35366,0
+BRN.US,D,20250303,000000,1.482,1.5499,1.32,1.35,42719,0
+BRN.US,D,20250304,000000,1.36,1.39,1.28,1.37,22592,0
+BRN.US,D,20250305,000000,1.41,1.42,1.265,1.36,38576,0
+BRN.US,D,20250306,000000,1.35,1.365,1.32,1.365,59206,0
+BRN.US,D,20250307,000000,1.34,1.46,1.34,1.44,18296,0
+BRN.US,D,20250310,000000,1.478,1.5,1.45,1.47,9755,0
+BRN.US,D,20250311,000000,1.49,1.65,1.49,1.61,63356,0
+BRN.US,D,20250312,000000,1.63,1.71,1.5901,1.7,33684,0
+BRN.US,D,20250313,000000,1.6999,1.79,1.675,1.77,34904,0
+BRN.US,D,20250314,000000,1.74,1.7899,1.73,1.73,3725,0
+BRN.US,D,20250317,000000,1.8,1.8,1.73,1.73,2228,0
+BRN.US,D,20250318,000000,1.72,1.76,1.7,1.7111,5522,0
+BRN.US,D,20250319,000000,1.709,1.74,1.69,1.73,7757,0
+BRN.US,D,20250320,000000,1.7177,1.74,1.68,1.73,18870,0
+BRN.US,D,20250321,000000,1.7228,1.738,1.68,1.68,19880,0
+BRN.US,D,20250324,000000,1.682,1.74,1.6502,1.69,28390,0
+BRN.US,D,20250325,000000,1.79,1.79,1.61,1.62,9902,0
+BRN.US,D,20250326,000000,1.6,1.645,1.53,1.58,30430,0
+BRN.US,D,20250327,000000,1.5331,1.69,1.5331,1.69,7055,0
+BRN.US,D,20250328,000000,1.64,1.69,1.6175,1.62,6184,0
+BRN.US,D,20250331,000000,1.66,1.68,1.61,1.62,5703,0
+BRN.US,D,20250401,000000,1.6291,1.67,1.61,1.61,4511,0
+BRN.US,D,20250402,000000,1.6101,1.67,1.59,1.62,3696,0
+BRN.US,D,20250403,000000,1.615,1.64,1.58,1.58,2222,0
+BRN.US,D,20250404,000000,1.56,1.56,1.49,1.53,11428,0
+BRN.US,D,20250407,000000,1.48,1.51,1.47,1.51,5784,0
+BRN.US,D,20250408,000000,1.49,1.4962,1.48,1.49,5095,0
+BRN.US,D,20250409,000000,1.47,1.485,1.44,1.45,13731,0
+BRN.US,D,20250410,000000,1.49,1.49,1.34,1.3481,13493,0
+BRN.US,D,20250411,000000,1.33,1.4,1.33,1.37,12008,0
+BRN.US,D,20250414,000000,1.37,1.425,1.3101,1.425,1435,0
+BRN.US,D,20250415,000000,1.42,1.43,1.41,1.41,2739,0
+BRN.US,D,20250416,000000,1.42,1.44,1.42,1.43,3054,0
+BRN.US,D,20250417,000000,1.5,1.5194,1.38,1.5194,2580,0
+BRN.US,D,20250421,000000,1.421,1.47,1.41,1.45,10668,0
+BRN.US,D,20250422,000000,1.42,1.45,1.36,1.43,2796,0
+BRN.US,D,20250423,000000,1.34,1.4,1.31,1.4,19558,0
+BRN.US,D,20250424,000000,1.43,1.44,1.348,1.44,5463,0
+BRN.US,D,20250425,000000,1.4355,1.44,1.35,1.35,2708,0
+BRN.US,D,20250428,000000,1.4399,1.4399,1.31,1.33,12836,0
+BRN.US,D,20250429,000000,1.3346,1.3399,1.3346,1.3399,780,0
+BRN.US,D,20250430,000000,1.31,1.35,1.31,1.32,1555,0
+BRN.US,D,20250501,000000,1.31,1.37,1.31,1.36,5571,0
+BRN.US,D,20250502,000000,1.3443,1.4,1.31,1.35,5043,0
+BRN.US,D,20250505,000000,1.36,1.37,1.31,1.34,8012,0
+BRN.US,D,20250506,000000,1.36,1.36,1.31,1.31,2420,0
+BRN.US,D,20250507,000000,1.31,1.39,1.31,1.32,7360,0
+BRN.US,D,20250508,000000,1.3344,1.3344,1.32,1.32,2245,0
+BRN.US,D,20250509,000000,1.32,1.32,1.32,1.32,906,0
+BRN.US,D,20250512,000000,1.31,1.4,1.3,1.3,2488,0
+BRN.US,D,20250513,000000,1.29,1.3235,1.27,1.2754,9952,0
+BRN.US,D,20250514,000000,1.33,1.355,1.24,1.24,13815,0
+BRN.US,D,20250515,000000,1.265,1.265,1.2,1.22,9918,0
+BRN.US,D,20250516,000000,1.2001,1.22,1.2,1.2,17366,0
+BRN.US,D,20250519,000000,1.2,1.21,1.2,1.21,5535,0
+BRN.US,D,20250520,000000,1.21,1.33,1.21,1.32,7905,0
+BRN.US,D,20250521,000000,1.26,1.3167,1.24,1.26,11673,0
+BRN.US,D,20250522,000000,1.27,1.28,1.26,1.27,5321,0
+BRN.US,D,20250523,000000,1.29,1.29,1.26,1.29,4555,0
+BRN.US,D,20250528,000000,1.26,1.2789,1.26,1.27,1453,0
+BRN.US,D,20250529,000000,1.26,1.2789,1.2,1.242272,3189,0
+BRN.US,D,20250530,000000,1.22,1.24,1.22,1.24,782,0
+BRN.US,D,20250602,000000,1.21,1.2916,1.15,1.1801,5590,0
+BRN.US,D,20250603,000000,1.18,1.25,1.18,1.2,3621,0
+BRN.US,D,20250604,000000,1.21,1.23,1.17,1.23,7826,0
+BRN.US,D,20250605,000000,1.19,1.33,1.19,1.19,3059,0
+BRN.US,D,20250606,000000,1.2,1.2495,1.18,1.2495,1489,0
+BRN.US,D,20250609,000000,1.2509,1.2509,1.21,1.21,928,0
+BRN.US,D,20250610,000000,1.23,1.24,1.1912,1.24,8305,0
+BRN.US,D,20250611,000000,1.24,1.24,1.21,1.24,8641,0
+BRN.US,D,20250612,000000,1.2861,1.44,1.24,1.38,73154,0
+BRN.US,D,20250613,000000,1.45,2.05,1.36,1.77,5879661,0
+BRN.US,D,20250616,000000,2.0114,2.28,1.57,1.85,17017558,0
+BRN.US,D,20250617,000000,1.76,2.1,1.62,1.98,1346963,0
+BRN.US,D,20250618,000000,1.97,1.9816,1.3301,1.43,1287052,0
+BRN.US,D,20250620,000000,1.3528,1.4442,1.305,1.38,273323,0
+BRN.US,D,20250623,000000,1.47,1.5801,1.31,1.45,592691,0
+BRN.US,D,20250624,000000,1.3001,1.3001,1.19,1.24,190216,0
+BRN.US,D,20250625,000000,1.2058,1.25,1.16,1.24,214297,0
+BRN.US,D,20250626,000000,1.2,1.25,1.17,1.21,64255,0
+BRN.US,D,20250627,000000,1.2297,1.23,1.18,1.18,32544,0
+BRN.US,D,20250630,000000,1.1602,1.1892,1.13,1.13,109661,0
+BRN.US,D,20250701,000000,1.145,1.15,1.08,1.12,47407,0
+BRN.US,D,20250702,000000,1.1201,1.18,1.11,1.13,48677,0
+BRN.US,D,20250703,000000,1.13,1.19,1.13,1.15,12288,0
+BRN.US,D,20250707,000000,1.151,1.22,1.151,1.2,44446,0
+BRN.US,D,20250708,000000,1.18,1.21,1.17,1.18,18879,0
+BRN.US,D,20250709,000000,1.19,1.2001,1.17,1.172,24363,0
+BRN.US,D,20250710,000000,1.19,1.26,1.16,1.23,56321,0
+BRN.US,D,20250711,000000,1.25,1.26,1.21,1.22,30843,0
+BRN.US,D,20250714,000000,1.212,1.23,1.15,1.15,49697,0
+BRN.US,D,20250715,000000,1.17,1.19,1.14,1.14,32608,0
+BRN.US,D,20250716,000000,1.14,1.215,1.1099,1.2,75605,0
+BRN.US,D,20250717,000000,1.23,1.2499,1.15,1.17,48890,0
+BRN.US,D,20250718,000000,1.1546,1.17,1.14,1.17,26222,0
+BRN.US,D,20250721,000000,1.17,1.18,1.11,1.14,37712,0
+BRN.US,D,20250722,000000,1.15,1.18,1.1,1.13,12269,0
+BRN.US,D,20250723,000000,1.1298,1.15,1.1,1.12,20892,0
+BRN.US,D,20250724,000000,1.14,1.16,1.13,1.15,20537,0
+BRN.US,D,20250725,000000,1.14,1.1595,1.13,1.13,12117,0
+BRN.US,D,20250728,000000,1.19,1.19,1.13,1.15,28699,0
+BRN.US,D,20250729,000000,1.165,1.285,1.14,1.26,86746,0
+BRN.US,D,20250730,000000,1.27,1.28,1.17,1.18,91318,0
+BRN.US,D,20250731,000000,1.16,1.21,1.14,1.16,24613,0
+BRN.US,D,20250801,000000,1.16,1.17,1.1,1.125,55478,0
+BRN.US,D,20250804,000000,1.149,1.15,1.13,1.15,9254,0
+BRN.US,D,20250805,000000,1.15,1.19,1.1306,1.15,10830,0
+BRN.US,D,20250806,000000,1.16,1.16,1.13,1.13,7382,0
+BRN.US,D,20250807,000000,1.1694,1.17,1.1,1.15,19192,0
+BRN.US,D,20250808,000000,1.15,1.15,1.08,1.14,25178,0
+BRN.US,D,20250811,000000,1.145,1.17,1.14,1.15,12837,0
+BRN.US,D,20250812,000000,1.13,1.15,1.13,1.15,3632,0
+BRN.US,D,20250813,000000,1.13,1.15,1.1001,1.15,45682,0
+BRN.US,D,20250814,000000,1.15,1.15,1.1055,1.1055,3135,0
+BRN.US,D,20250815,000000,1.1208,1.1399,1.11,1.12,4960,0
+BRN.US,D,20250818,000000,1.135,1.16,1.12,1.13,17898,0
+BRN.US,D,20250819,000000,1.13,1.15,1.12,1.12,16658,0
+BRN.US,D,20250820,000000,1.12,1.14,1.12,1.14,21341,0
+BRN.US,D,20250821,000000,1.135,1.14,1.13,1.14,8487,0
+BRN.US,D,20250822,000000,1.135,1.14,1.12,1.12,7090,0
+BRN.US,D,20250825,000000,1.138,1.17,1.13,1.17,34476,0
+BRN.US,D,20250826,000000,1.18,1.2699,1.16,1.19,75584,0
+BRN.US,D,20250827,000000,1.2811,1.2811,1.18,1.18,45274,0
+BRN.US,D,20250828,000000,1.213,1.29,1.14,1.14,52335,0
+BRN.US,D,20250829,000000,1.15,1.2,1.13,1.14,13013,0
+BRN.US,D,20250902,000000,1.15,1.1799,1.14,1.15,31805,0
+BRN.US,D,20250903,000000,1.1501,1.18,1.12,1.12,34155,0
+BRN.US,D,20250904,000000,1.14,1.16,1.12,1.15,10061,0
+BRN.US,D,20250905,000000,1.1477,1.18,1.14,1.14,11830,0
+BRN.US,D,20250908,000000,1.16,1.19,1.11,1.14,19599,0
+BRN.US,D,20250909,000000,1.13,1.15,1.11,1.14,14832,0
+BRN.US,D,20250910,000000,1.14,1.17,1.12,1.15,62114,0
+BRN.US,D,20250911,000000,1.14,1.17,1.14,1.14,21504,0
+BRN.US,D,20250912,000000,1.15,1.17,1.14,1.14,12955,0
+BRN.US,D,20250915,000000,1.1677,1.17,1.08,1.14,84175,0
+BRN.US,D,20250916,000000,1.15,1.1899,1.13,1.15,13760,0
+BRN.US,D,20250917,000000,1.15,1.183,1.14,1.17,24588,0
+BRN.US,D,20250918,000000,1.15,1.17,1.14,1.17,13900,0
+BRN.US,D,20250919,000000,1.16,1.2,1.15,1.15,55460,0
+BRN.US,D,20250922,000000,1.17,1.23,1.1457,1.18,69452,0
+BRN.US,D,20250923,000000,1.18,1.29,1.13,1.28,71117,0
+BRN.US,D,20250924,000000,1.27,1.37,1.23,1.32,93468,0
+BRN.US,D,20250925,000000,1.29,1.2919,1.24,1.26,17086,0
+BRN.US,D,20250926,000000,1.3,1.3443,1.26,1.32,25491,0
+BRN.US,D,20250929,000000,1.33,1.36,1.24,1.36,64101,0
+BRN.US,D,20250930,000000,1.315,1.37,1.29,1.3,10095,0
+BRN.US,D,20251001,000000,1.32,1.34,1.2359,1.26,16055,0
+BRN.US,D,20251002,000000,1.2897,1.2999,1.25,1.25,14666,0
+BRN.US,D,20251003,000000,1.26,1.29,1.17,1.29,29613,0
+BRN.US,D,20251006,000000,1.273,1.37,1.273,1.35,34516,0
+BRN.US,D,20251007,000000,1.35,1.39,1.29,1.3,26971,0
+BRN.US,D,20251008,000000,1.31,1.37,1.18,1.3492,72797,0
+BRN.US,D,20251009,000000,1.35,1.4,1.32,1.385,46737,0
+BRN.US,D,20251010,000000,1.38,1.39,1.33,1.33,13784,0
+BRN.US,D,20251013,000000,1.3012,1.3399,1.25,1.31,27378,0
+BRN.US,D,20251014,000000,1.31,1.32,1.25,1.3,13083,0
+BRN.US,D,20251015,000000,1.3101,1.3595,1.27,1.28,14179,0
+BRN.US,D,20251016,000000,1.28,1.28,1.22,1.23,7070,0
+BRN.US,D,20251017,000000,1.2635,1.2635,1.21,1.22,19975,0
+BRN.US,D,20251020,000000,1.207,1.22,1.18,1.195,6729,0
+BRN.US,D,20251021,000000,1.17,1.22,1.1501,1.2,13703,0
+BRN.US,D,20251022,000000,1.25,1.255,1.17,1.19,734771,0
+BRN.US,D,20251023,000000,1.3,1.34,1.08,1.22,543625,0
+BRN.US,D,20251024,000000,1.21,1.24,1.1,1.15,179864,0
+BRN.US,D,20251027,000000,1.17,1.23,1.16,1.21,53132,0
+BRN.US,D,20251028,000000,1.21,1.3062,1.1895,1.24,101890,0
+BRN.US,D,20251029,000000,1.27,1.3,1.24,1.26,36882,0
+BRN.US,D,20251030,000000,1.23,1.29,1.21,1.22,52891,0
+BRN.US,D,20251031,000000,1.245,1.34,1.23,1.31,62004,0
+BRN.US,D,20251103,000000,1.2801,1.3009,1.25,1.29,41023,0
+BRN.US,D,20251104,000000,1.24,1.29,1.24,1.24,10894,0
+BRN.US,D,20251105,000000,1.24,1.245,1.18,1.22,17503,0
+BRN.US,D,20251106,000000,1.2203,1.2203,1.18,1.19,5834,0
+BRN.US,D,20251107,000000,1.18,1.1956,1.15,1.16,18230,0
+BRN.US,D,20251110,000000,1.1601,1.21,1.15,1.19,20207,0
+BRN.US,D,20251111,000000,1.228,1.2499,1.21,1.23,4153,0
+BRN.US,D,20251112,000000,1.24,1.24,1.21,1.21,3854,0
+BRN.US,D,20251113,000000,1.17,1.21,1.17,1.18,6811,0
+BRN.US,D,20251114,000000,1.2,1.2,1.1782,1.18,8494,0
+BRN.US,D,20251117,000000,1.215,1.215,1.15,1.15,6044,0
+BRN.US,D,20251118,000000,1.1675,1.2,1.14,1.2,13907,0
+BRN.US,D,20251119,000000,1.1899,1.19,1.13,1.13,8213,0
+BRN.US,D,20251120,000000,1.13,1.16,1.1,1.13,11272,0
+BRN.US,D,20251121,000000,1.123,1.14,1.08,1.08,10198,0
+BRN.US,D,20251124,000000,1.13,1.14,1.09,1.1,7970,0
+BRN.US,D,20251125,000000,1.1999,1.21,1.16,1.21,156591,0
+BRN.US,D,20251126,000000,1.16,1.19,1.15,1.15,21021,0
+BRN.US,D,20251128,000000,1.2,1.27,1.19,1.27,24985,0
+BRN.US,D,20251201,000000,1.2601,1.27,1.17,1.18,53915,0
+BRN.US,D,20251202,000000,1.16,1.17,1.13,1.13,248633,0
+BRN.US,D,20251203,000000,1.13,1.14,1.07,1.14,232834,0
+BRN.US,D,20251204,000000,1.13,1.16,1.1201,1.16,17247,0
+BRN.US,D,20251205,000000,1.14,1.15,1.11,1.11,29267,0
+BRN.US,D,20251208,000000,1.12,1.12,1.07,1.07,14728,0
+BRN.US,D,20251209,000000,1.1,1.1,1.05,1.0798,24475,0
+BRN.US,D,20251210,000000,1.0699,1.1,1.0699,1.07,17166,0
+BRN.US,D,20251211,000000,1.075,1.09,1.07,1.08,9917,0
+BRN.US,D,20251212,000000,1.08,1.09,1.08,1.08,11754,0
+BRN.US,D,20251215,000000,1.08,1.09,1.05,1.05,34679,0
+BRN.US,D,20251216,000000,1.07,1.08,1.05,1.05,5993,0
+BRN.US,D,20251217,000000,1.06,1.1625,1.06,1.11,163878,0
+BRN.US,D,20251218,000000,1.0527,1.1,1.0527,1.06,39627,0
+BRN.US,D,20251219,000000,1.08,1.09,1.07,1.07,21485,0
+BRN.US,D,20251222,000000,1.09,1.19,1.0897,1.15,88455,0
+BRN.US,D,20251223,000000,1.15,1.18,1.1166,1.17,61597,0
+BRN.US,D,20251224,000000,1.1792,1.18,1.14,1.1401,22244,0
+BRN.US,D,20251226,000000,1.12,1.16,1.1,1.13,56959,0
+BRN.US,D,20251229,000000,1.1108,1.14,1.1,1.13,69350,0
+BRN.US,D,20251230,000000,1.1101,1.14,1.1,1.13,56434,0
+BRN.US,D,20251231,000000,1.12,1.125,1.1,1.11,25205,0
+BRN.US,D,20260102,000000,1.12,1.15,1.095,1.15,66024,0
+BRN.US,D,20260105,000000,1.1601,1.19,1.12,1.14,144808,0
+BRN.US,D,20260106,000000,1.1101,1.2099,1.11,1.15,155502,0
+BRN.US,D,20260107,000000,1.15,1.17,1.09,1.09,122698,0
+BRN.US,D,20260108,000000,1.11,1.16,1.09,1.15,102616,0
+BRN.US,D,20260109,000000,1.14,1.16,1.08,1.1043,85680,0
+BRN.US,D,20260112,000000,1.097,1.16,1.097,1.14,74222,0
+BRN.US,D,20260113,000000,1.14,1.4,1.12,1.14,650470,0
+BRN.US,D,20260114,000000,1.16,1.2899,1.13,1.15,410942,0
+BRN.US,D,20260115,000000,1.12,1.16,1.08,1.15,143720,0
+BRN.US,D,20260116,000000,1.1637,1.17,1.1313,1.17,55674,0
+BRN.US,D,20260120,000000,1.1482,1.16,1.06,1.06,64007,0
+BRN.US,D,20260121,000000,1.1,1.13,1.0675,1.07,45111,0
+BRN.US,D,20260122,000000,1.0801,1.1,1.05,1.1,70991,0
+BRN.US,D,20260123,000000,1.1,1.15,1.09,1.11,84050,0
+BRN.US,D,20260126,000000,1.12,1.22,1.09,1.1,314876,0
+BRN.US,D,20260127,000000,1.14,1.19,1.08,1.17,211947,0
+BRN.US,D,20260128,000000,1.15,1.19,1.09,1.14,228140,0
+BRN.US,D,20260129,000000,1.155,1.24,1.12,1.16,596244,0
+BRN.US,D,20260130,000000,1.17,1.22,1.04,1.1,295954,0
+BRN.US,D,20260202,000000,1.06,1.07,1.02,1.02,83225,0
+BRN.US,D,20260203,000000,1.01,1.07,1.01,1.05,156145,0
+BRN.US,D,20260204,000000,1.03,1.12,1.02,1.08,314684,0
+BRN.US,D,20260205,000000,1.049,1.049,0.985,0.988,42142,0
+BRN.US,D,20260206,000000,1.05,1.05,0.98,1.01,60016,0
+BRN.US,D,20260209,000000,1.015,1.04,0.9902,1.02,40519,0
+BRN.US,D,20260210,000000,1.0173,1.03,1.01,1.03,33521,0
+BRN.US,D,20260211,000000,1.02,1.06,1.01,1.02,138516,0
+BRN.US,D,20260212,000000,1.0204,1.025,0.9702,0.9866,112758,0
+BRN.US,D,20260213,000000,0.97,0.9951,0.965,0.98,9990,0
+BRN.US,D,20260217,000000,0.9894,1,0.9207,0.932,117807,0
+BRN.US,D,20260218,000000,0.95,1.025694,0.944,0.9899,299419,0
diff --git a/daily/us/nysemkt stocks/buru.us.txt b/daily/us/nysemkt stocks/buru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c536d057cb0cf633cb9893f388f8a825912ac041
--- /dev/null
+++ b/daily/us/nysemkt stocks/buru.us.txt	
@@ -0,0 +1,1288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BURU.US,D,20201026,000000,385.2,388,382.8,385.6,2403.325,0
+BURU.US,D,20201027,000000,383.2,386,382,384,3947.325,0
+BURU.US,D,20201028,000000,392,392,382,384,540.1,0
+BURU.US,D,20201029,000000,385.188,388,384,384,9645.8,0
+BURU.US,D,20201030,000000,389.2,389.2,384,384.8,767,0
+BURU.US,D,20201102,000000,384.8,384.8,384.4,384.4,25.8,0
+BURU.US,D,20201103,000000,392,392,384.8,384.8,423.275,0
+BURU.US,D,20201104,000000,384.8,386.4,384.8,386,315.625,0
+BURU.US,D,20201105,000000,386.004,388,386,386,4194.5,0
+BURU.US,D,20201106,000000,385.6,387.2,385.6,386.8,15964.875,0
+BURU.US,D,20201109,000000,392,392,385.6,386,11450.8,0
+BURU.US,D,20201110,000000,386,387.2,386,386,13929.275,0
+BURU.US,D,20201111,000000,387.32,387.6,386,387.068,10322.05,0
+BURU.US,D,20201112,000000,388,388,387.384,387.6,132.6,0
+BURU.US,D,20201113,000000,387.2,394,386,390,3489.425,0
+BURU.US,D,20201116,000000,394,397.2,388.8,392.8,3552.05,0
+BURU.US,D,20201117,000000,390.8,395.2,390.8,391.2,7132.1,0
+BURU.US,D,20201118,000000,391.2,391.2,386.8,386.8,254.75,0
+BURU.US,D,20201119,000000,387.6,389.856,387.2,387.204,1228.975,0
+BURU.US,D,20201120,000000,386.8,389.2,386.8,388.4,221.3,0
+BURU.US,D,20201123,000000,390.4,390.8,388,390.4,719.875,0
+BURU.US,D,20201124,000000,391.2,394,388,392,2233.35,0
+BURU.US,D,20201125,000000,394,394,390,394,1103,0
+BURU.US,D,20201127,000000,394,396,390,396,8444.875,0
+BURU.US,D,20201130,000000,396,396.8,390.8,396.8,756.125,0
+BURU.US,D,20201201,000000,396.8,396.8,390.4,393.6,2382.025,0
+BURU.US,D,20201202,000000,393.6,395.2,391.392,394.8,931.8,0
+BURU.US,D,20201203,000000,396,396,393.2,395.6,681.375,0
+BURU.US,D,20201204,000000,396.4,396.8,392.4,396.4,1471.825,0
+BURU.US,D,20201207,000000,400,400,394.4,398.4,6293.85,0
+BURU.US,D,20201208,000000,401.2,401.2,394,396,11322.4,0
+BURU.US,D,20201209,000000,400,400,394,396,16174.65,0
+BURU.US,D,20201210,000000,394.4,401.6,394.4,399.2,12995.3,0
+BURU.US,D,20201211,000000,404,404,398.4,400,14174.6,0
+BURU.US,D,20201214,000000,404,405.2,399.6,401.6,3438.125,0
+BURU.US,D,20201215,000000,406.4,406.4,398.8,401.6,2961.15,0
+BURU.US,D,20201216,000000,406,406.4,404,406,2036.025,0
+BURU.US,D,20201217,000000,408,408,400.4,404,1787.55,0
+BURU.US,D,20201218,000000,405.2,408,403.6,406.8,1638.35,0
+BURU.US,D,20201221,000000,406,412,406,411.44,3841.225,0
+BURU.US,D,20201222,000000,434.8,435.06,410.4,420,10798.7,0
+BURU.US,D,20201223,000000,418.4,420,415,416,4076.65,0
+BURU.US,D,20201224,000000,414.4,416,409.2,410,3974.825,0
+BURU.US,D,20201228,000000,412.8,418.788,412,414.4,6464.25,0
+BURU.US,D,20201229,000000,416.4,416.4,403.6,409.16,4178.375,0
+BURU.US,D,20201230,000000,407.6,411.2,407.6,410,3731.95,0
+BURU.US,D,20201231,000000,413.2,415.6,408,415.6,3620.875,0
+BURU.US,D,20210104,000000,417.6,417.6,408,410,4937.375,0
+BURU.US,D,20210105,000000,412,412,407.2,408,895.9,0
+BURU.US,D,20210106,000000,408,413.2,408,411.6,555.975,0
+BURU.US,D,20210107,000000,410,411.604,408.404,409.2,1685.275,0
+BURU.US,D,20210108,000000,410,413.2,408.4,409.2,1710.35,0
+BURU.US,D,20210111,000000,411.2,415.6,411.2,415.2,2697.775,0
+BURU.US,D,20210112,000000,417.6,422,416.052,418.8,3400.75,0
+BURU.US,D,20210113,000000,419.2,422.2,416.4,416.8,5658.575,0
+BURU.US,D,20210114,000000,422,424,417.22,418.4,10330.35,0
+BURU.US,D,20210115,000000,430,430,413.2,414.4,5268.725,0
+BURU.US,D,20210119,000000,417.2,418,404.4,416,6193.85,0
+BURU.US,D,20210120,000000,420,423.2,414,417.2,3857.725,0
+BURU.US,D,20210121,000000,422,425.2,414,415.6,3205.15,0
+BURU.US,D,20210122,000000,414.4,420.4,414.4,416.8,4660.525,0
+BURU.US,D,20210125,000000,423.6,442,416.8,424.8,27476.425,0
+BURU.US,D,20210126,000000,429.6,433.2,414.4,419.6,15053.075,0
+BURU.US,D,20210127,000000,415.6,419.2,405.2,406.4,9495.175,0
+BURU.US,D,20210128,000000,408.8,415.532,407.996,411.2,6702.475,0
+BURU.US,D,20210129,000000,410.8,422,410.396,420.4,4605.825,0
+BURU.US,D,20210201,000000,420.4,433.2,420.4,429.2,4228.875,0
+BURU.US,D,20210202,000000,429.6,437.2,426,429.6,5141.475,0
+BURU.US,D,20210203,000000,432,435.56,428.4,430,3252.825,0
+BURU.US,D,20210204,000000,429.2,437.2,422.8,430.8,6247.85,0
+BURU.US,D,20210205,000000,430.4,442.4,430.4,435.2,10938.475,0
+BURU.US,D,20210208,000000,437.6,445.2,432.4,438,5739.325,0
+BURU.US,D,20210209,000000,440.8,444,428,440,5575.575,0
+BURU.US,D,20210210,000000,442.2,452.8,436.4,449.6,23555.175,0
+BURU.US,D,20210211,000000,446,450,435.6,441.2,3132.175,0
+BURU.US,D,20210212,000000,442,447.2,436,445.6,9814.825,0
+BURU.US,D,20210216,000000,458,458,434.8,444.8,3802.4,0
+BURU.US,D,20210217,000000,443.6,447.196,441.6,443.6,2702.3,0
+BURU.US,D,20210218,000000,448,462.4,446.4,460,14082.7,0
+BURU.US,D,20210219,000000,464.4,466,455.2,456.8,7993.725,0
+BURU.US,D,20210222,000000,451.6,458.8,444.4,448,7300.35,0
+BURU.US,D,20210223,000000,434.4,442.8,424,436,8487.725,0
+BURU.US,D,20210224,000000,440,443.2,431.6,434,7977.325,0
+BURU.US,D,20210225,000000,426,439.6,416.4,427.6,9049.7,0
+BURU.US,D,20210226,000000,424.4,432,418,420.4,8945,0
+BURU.US,D,20210301,000000,431.6,436,422.4,435.6,25079.5,0
+BURU.US,D,20210302,000000,416,418,403.2,408.4,195529.825,0
+BURU.US,D,20210303,000000,408,408,400.4,400.8,66038.225,0
+BURU.US,D,20210304,000000,401.2,406,400,404.4,78257.3,0
+BURU.US,D,20210305,000000,402,413.2,401.8,412.4,28000.175,0
+BURU.US,D,20210308,000000,413.2,413.6,406.4,410,25421.525,0
+BURU.US,D,20210309,000000,412,415.6,408,412,20665.55,0
+BURU.US,D,20210310,000000,414,415.2,410,413.6,13374.25,0
+BURU.US,D,20210311,000000,414.4,418.8,410.4,414.8,34137,0
+BURU.US,D,20210312,000000,410.8,414,407.2,408.8,23272.625,0
+BURU.US,D,20210315,000000,409.6,410.8,406.4,407.6,9544.125,0
+BURU.US,D,20210316,000000,408,409.2,407.6,408,6941.775,0
+BURU.US,D,20210317,000000,406.4,408,405.6,408,6632.925,0
+BURU.US,D,20210318,000000,413.6,413.6,406.4,407.2,8504.075,0
+BURU.US,D,20210319,000000,408.4,408.4,405.6,407.2,7947.3,0
+BURU.US,D,20210322,000000,407.2,407.2,406,406.8,3656.4,0
+BURU.US,D,20210323,000000,406.4,406.4,401.6,402.4,4543.425,0
+BURU.US,D,20210324,000000,401.2,404,398,399.2,20587.35,0
+BURU.US,D,20210325,000000,396.4,401.6,394,399.6,37521.975,0
+BURU.US,D,20210326,000000,400.4,403.2,397.2,400,6091.6,0
+BURU.US,D,20210329,000000,400,400.4,398.4,399,4937.675,0
+BURU.US,D,20210330,000000,398.8,399.2,396.8,398,15746.325,0
+BURU.US,D,20210331,000000,396.8,398.08,395.2,396.8,2973.6,0
+BURU.US,D,20210401,000000,400,404.4,396,404,4642.775,0
+BURU.US,D,20210405,000000,405.6,405.6,396.8,402.4,3270.15,0
+BURU.US,D,20210406,000000,404,404,398,400,2840.3,0
+BURU.US,D,20210407,000000,398.8,401.6,396.8,400.8,5062.925,0
+BURU.US,D,20210408,000000,402.4,402.4,398,400,10019.15,0
+BURU.US,D,20210409,000000,399.2,402,399.2,401.2,4041.4,0
+BURU.US,D,20210412,000000,402.8,402.8,397.2,398.8,1846,0
+BURU.US,D,20210413,000000,398,399.6,396.8,398.8,3936.05,0
+BURU.US,D,20210414,000000,400.4,400.4,396,397.2,1910.7,0
+BURU.US,D,20210415,000000,397.6,399.2,396,396.8,3973.025,0
+BURU.US,D,20210416,000000,396,396.4,392.4,396,3164.525,0
+BURU.US,D,20210419,000000,393.6,396,393.6,394.4,4495.625,0
+BURU.US,D,20210420,000000,392,395.6,390,394.4,3890.7,0
+BURU.US,D,20210421,000000,393.2,398,393.2,397.6,16578.9,0
+BURU.US,D,20210422,000000,396,397.6,394,396.4,5310.475,0
+BURU.US,D,20210423,000000,398,398,395.2,396.4,2664.175,0
+BURU.US,D,20210426,000000,395.2,398.8,395.2,396,3357.725,0
+BURU.US,D,20210427,000000,397.6,397.6,395.6,396.4,3572.625,0
+BURU.US,D,20210428,000000,396,396.8,395.6,396.8,943.275,0
+BURU.US,D,20210429,000000,396.8,396.8,396,396.4,1611.45,0
+BURU.US,D,20210430,000000,396.4,398,395.2,396.4,15288.925,0
+BURU.US,D,20210503,000000,396.4,397.6,396,396.4,3728.8,0
+BURU.US,D,20210504,000000,395.6,399.2,395.2,398,3757.525,0
+BURU.US,D,20210505,000000,398,398,397.2,398,1549.825,0
+BURU.US,D,20210506,000000,398,398,395.2,395.6,1646.35,0
+BURU.US,D,20210507,000000,396,398.8,396,396,4107.75,0
+BURU.US,D,20210510,000000,396,397.6,395.6,397.2,1687.9,0
+BURU.US,D,20210511,000000,395.2,396,394.4,395.2,2830.025,0
+BURU.US,D,20210512,000000,394.8,395.2,392,393.6,31873.875,0
+BURU.US,D,20210513,000000,394,395.2,393.2,394.4,3817.1,0
+BURU.US,D,20210514,000000,395.2,395.2,394,394.4,1940.275,0
+BURU.US,D,20210517,000000,394.4,396.4,394.4,395.2,4327.375,0
+BURU.US,D,20210518,000000,394.4,396.4,394,395.2,6389.875,0
+BURU.US,D,20210519,000000,394.4,395.2,393.6,394.8,10804.675,0
+BURU.US,D,20210520,000000,394.8,396.4,394.8,396.4,928.325,0
+BURU.US,D,20210521,000000,396,396.4,396,396.4,655.05,0
+BURU.US,D,20210524,000000,394.4,396.4,394.4,396.4,1005.775,0
+BURU.US,D,20210525,000000,395.2,396.4,395.2,396.4,4573.75,0
+BURU.US,D,20210526,000000,396,396.8,395.6,395.6,3203.275,0
+BURU.US,D,20210527,000000,396,396.4,396,396.4,1340.5,0
+BURU.US,D,20210528,000000,396.4,397.2,396,396.4,6214.7,0
+BURU.US,D,20210601,000000,396.8,397.2,396,396.4,4601.4,0
+BURU.US,D,20210602,000000,396.4,396.4,395.2,396.4,2761.9,0
+BURU.US,D,20210603,000000,396.4,396.4,396,396.4,2480.775,0
+BURU.US,D,20210604,000000,396.4,396.8,396.4,396.4,1230.1,0
+BURU.US,D,20210607,000000,396.4,396.8,396,396,3621.95,0
+BURU.US,D,20210608,000000,396.8,396.8,396,396,1202.15,0
+BURU.US,D,20210609,000000,396.8,397.6,396.4,396.8,4266.55,0
+BURU.US,D,20210610,000000,396.8,398,396.6,398,1933,0
+BURU.US,D,20210611,000000,397.2,397.6,396.804,397.6,2250.9,0
+BURU.US,D,20210614,000000,397.2,398,396.82,397.4,10469.675,0
+BURU.US,D,20210615,000000,397.6,397.6,396.8,397.2,26817.65,0
+BURU.US,D,20210616,000000,397.6,398,397.244,398,4050.55,0
+BURU.US,D,20210617,000000,397.6,398,396.8,397.6,9083.4,0
+BURU.US,D,20210618,000000,397.2,398,396.8,397.6,10137.975,0
+BURU.US,D,20210621,000000,396.8,397.6,396.8,397.6,606.4,0
+BURU.US,D,20210622,000000,397.6,397.6,397,397.6,7514.75,0
+BURU.US,D,20210623,000000,397.6,397.6,396.8,397.2,1379.05,0
+BURU.US,D,20210624,000000,397.2,397.6,396.8,397.2,5492.4,0
+BURU.US,D,20210625,000000,397.2,397.6,397.2,397.4,2127.375,0
+BURU.US,D,20210628,000000,398,399.2,398,398.4,8576.35,0
+BURU.US,D,20210629,000000,398.4,398.8,398.4,398.4,1294.9,0
+BURU.US,D,20210630,000000,398.4,399.2,398.4,398.8,17761.7,0
+BURU.US,D,20210701,000000,398.4,399.2,398.4,398.4,4930.2,0
+BURU.US,D,20210702,000000,398.4,399.2,398.4,398.8,8585.075,0
+BURU.US,D,20210706,000000,398.8,399.2,398.4,398.8,4408.3,0
+BURU.US,D,20210707,000000,398.8,399.2,398.4,398.8,6103.2,0
+BURU.US,D,20210708,000000,398.4,399.2,398.4,398.4,30861.55,0
+BURU.US,D,20210709,000000,398.4,399.2,398.4,399.2,5388.375,0
+BURU.US,D,20210712,000000,399.2,399.6,398.8,398.8,26226.2,0
+BURU.US,D,20210713,000000,398.8,399.2,398.4,399.2,31632.275,0
+BURU.US,D,20210714,000000,399.2,399.4,398.8,399.2,30459.55,0
+BURU.US,D,20210715,000000,394,394,382.8,384,2465.9,0
+BURU.US,D,20210716,000000,384.4,384.4,371,372.4,2892.35,0
+BURU.US,D,20210719,000000,368.4,368.4,347.2,348,4942.725,0
+BURU.US,D,20210720,000000,390,409.6,389.6,395.2,21021.05,0
+BURU.US,D,20210721,000000,393.2,397.6,392.4,394.8,1129.975,0
+BURU.US,D,20210722,000000,393.2,394,384.8,392.8,10407.825,0
+BURU.US,D,20210723,000000,390,393.6,390,392.8,1849.725,0
+BURU.US,D,20210726,000000,393.2,397.2,376,380.4,7669.45,0
+BURU.US,D,20210727,000000,378,383.6,366.8,369.6,2876.85,0
+BURU.US,D,20210728,000000,370,372.4,368,369.6,1478.875,0
+BURU.US,D,20210729,000000,370,393.6,370,393.6,1705.75,0
+BURU.US,D,20210730,000000,394,400,393.2,400,6528.4,0
+BURU.US,D,20210802,000000,400,400,395.228,395.6,3828.225,0
+BURU.US,D,20210803,000000,397.2,398.8,395.6,395.6,2077.175,0
+BURU.US,D,20210804,000000,395.2,398.8,395.2,398.4,3267.525,0
+BURU.US,D,20210805,000000,396.4,398.8,396.4,397.6,2078.45,0
+BURU.US,D,20210806,000000,397.2,399.6,397.2,398,3328.15,0
+BURU.US,D,20210809,000000,398,398.84,397.6,397.6,720.875,0
+BURU.US,D,20210810,000000,398.8,398.8,397.6,397.6,1387.65,0
+BURU.US,D,20210811,000000,397.6,398.8,396.4,398.4,4425.175,0
+BURU.US,D,20210812,000000,389.2,391.6,388.4,390.8,1882.025,0
+BURU.US,D,20210813,000000,389.6,390.8,389.6,390.4,963.3,0
+BURU.US,D,20210816,000000,384,384,374,376,811.1,0
+BURU.US,D,20210817,000000,392,393.996,390,391.2,81318,0
+BURU.US,D,20210818,000000,388.8,391.2,388.4,389.2,26937.4,0
+BURU.US,D,20210819,000000,389.6,390.4,388.4,389.2,7970.075,0
+BURU.US,D,20210820,000000,388.4,390,388.4,389.2,14328.575,0
+BURU.US,D,20210823,000000,388.4,389.6,388.4,388.8,15671.425,0
+BURU.US,D,20210824,000000,388.4,389.2,388,388.4,17026.725,0
+BURU.US,D,20210825,000000,388,388.8,388,388.8,2081.825,0
+BURU.US,D,20210826,000000,388.4,389.2,388.4,388.8,2532.45,0
+BURU.US,D,20210827,000000,389.2,389.2,388.4,388.8,2229.125,0
+BURU.US,D,20210830,000000,388.4,389.2,388.4,389.2,1704.825,0
+BURU.US,D,20210831,000000,388.8,389.6,388.8,389.6,3141.125,0
+BURU.US,D,20210901,000000,389.2,390,389.2,389.6,6191.65,0
+BURU.US,D,20210902,000000,389.2,390.4,389.2,390,7877.9,0
+BURU.US,D,20210903,000000,389.76,390.4,389.6,390.4,1071.075,0
+BURU.US,D,20210907,000000,389.2,390.4,389.2,390.4,588.275,0
+BURU.US,D,20210908,000000,390,390.8,390,390.4,22186.9,0
+BURU.US,D,20210909,000000,390,390.8,390,390.4,1009.05,0
+BURU.US,D,20210910,000000,390,390.4,390,390.4,1475.15,0
+BURU.US,D,20210913,000000,390,390.8,390,390.8,4343.225,0
+BURU.US,D,20210914,000000,391.2,391.2,390,390.8,2742.975,0
+BURU.US,D,20210915,000000,390,391.2,390,390.4,822.125,0
+BURU.US,D,20210916,000000,390,391.6,390,391.2,15596.975,0
+BURU.US,D,20210917,000000,390.4,391.2,390.4,391.2,1247.9,0
+BURU.US,D,20210920,000000,390,391.2,390,391.2,386.875,0
+BURU.US,D,20210921,000000,391.2,391.2,390.8,391.2,262.65,0
+BURU.US,D,20210922,000000,390.4,391.2,390.4,391.2,3906.3,0
+BURU.US,D,20210923,000000,390.8,391.6,390.8,390.8,6773.275,0
+BURU.US,D,20210924,000000,390.8,391.6,390.8,391.2,13957.675,0
+BURU.US,D,20210927,000000,390.8,391.6,390.8,391.2,256.475,0
+BURU.US,D,20210928,000000,390.8,391,390.8,390.8,110.1,0
+BURU.US,D,20210929,000000,390.8,392,390.8,391.6,1326.65,0
+BURU.US,D,20210930,000000,390.8,391.6,390.8,391.2,16536.05,0
+BURU.US,D,20211001,000000,390.8,392,390.8,392,1350.45,0
+BURU.US,D,20211004,000000,391.6,392.4,391.6,391.6,4781.45,0
+BURU.US,D,20211005,000000,391.6,392.4,391.6,392,246.375,0
+BURU.US,D,20211006,000000,392,392.2,391.4,392,2379.275,0
+BURU.US,D,20211007,000000,392,392,391.6,391.6,464.75,0
+BURU.US,D,20211008,000000,391.2,391.744,391.2,391.2,1077.25,0
+BURU.US,D,20211011,000000,391.2,392,391.2,391.6,7862.225,0
+BURU.US,D,20211012,000000,391.6,392.692,391.6,392.4,16248.375,0
+BURU.US,D,20211013,000000,392.8,392.864,391.6,392.8,26719.275,0
+BURU.US,D,20211014,000000,392.8,392.8,392.004,392.4,6592.675,0
+BURU.US,D,20211015,000000,392,392.564,391.6,392.4,1391.35,0
+BURU.US,D,20211018,000000,392,392.8,392,392,670.55,0
+BURU.US,D,20211019,000000,392.4,392.8,391.6,392,234.25,0
+BURU.US,D,20211020,000000,391.6,393.12,391.6,392,638.675,0
+BURU.US,D,20211021,000000,392.8,393.2,392.4,392.8,203.3,0
+BURU.US,D,20211022,000000,392.8,393.2,392,392.4,978.525,0
+BURU.US,D,20211025,000000,392,393.6,392,393.2,1171.3,0
+BURU.US,D,20211026,000000,393.2,393.6,392.404,393.2,889.075,0
+BURU.US,D,20211027,000000,392,393.6,392,392.4,2621.925,0
+BURU.US,D,20211028,000000,392.8,393.6,392.4,393.2,5411.225,0
+BURU.US,D,20211029,000000,394,394.4,392,392,9093.275,0
+BURU.US,D,20211101,000000,394,394.4,392.4,394,2187.675,0
+BURU.US,D,20211102,000000,394.8,394.8,394,394.4,143.025,0
+BURU.US,D,20211103,000000,392.4,394.4,392.4,394,309.05,0
+BURU.US,D,20211104,000000,394,394.4,393.2,394,138.725,0
+BURU.US,D,20211105,000000,394.4,394.4,393.2,393.6,627,0
+BURU.US,D,20211108,000000,394.4,394.4,392.8,393.6,146.6,0
+BURU.US,D,20211109,000000,393.6,394.4,393.6,394,10411.15,0
+BURU.US,D,20211110,000000,392.8,394,392.8,394,3880.3,0
+BURU.US,D,20211111,000000,394.4,394.4,393.6,394,88.325,0
+BURU.US,D,20211112,000000,393.6,394.8,393.6,394.4,1283.5,0
+BURU.US,D,20211115,000000,393.2,394.8,393.2,394.8,3777.525,0
+BURU.US,D,20211116,000000,394.6,394.8,394,394,3644.675,0
+BURU.US,D,20211117,000000,394.8,394.8,393.6,394,106.95,0
+BURU.US,D,20211118,000000,394.112,394.8,393.8,394.4,3965.525,0
+BURU.US,D,20211119,000000,393.656,394.8,393.6,394,352.35,0
+BURU.US,D,20211122,000000,394,394,393.6,393.6,1472.5,0
+BURU.US,D,20211123,000000,393.68,394,393.6,394,32.675,0
+BURU.US,D,20211124,000000,393.2,394,393.2,393.6,25.325,0
+BURU.US,D,20211126,000000,391.2,394.4,391.2,394,372.425,0
+BURU.US,D,20211129,000000,393.6,394.4,393.6,393.6,42.075,0
+BURU.US,D,20211130,000000,394,394.8,393.6,394.4,9429.375,0
+BURU.US,D,20211201,000000,394,394.8,393.4,394.4,15746.925,0
+BURU.US,D,20211202,000000,394.8,394.8,392.8,393.6,2342.975,0
+BURU.US,D,20211203,000000,393.2,393.6,392.8,393.2,15443.65,0
+BURU.US,D,20211206,000000,393.2,393.6,392.8,393.2,137.575,0
+BURU.US,D,20211207,000000,393.6,393.8,393.2,393.6,1524.4,0
+BURU.US,D,20211208,000000,393.6,393.6,393.2,393.6,1025.2,0
+BURU.US,D,20211209,000000,393.2,394,393.2,394,483.525,0
+BURU.US,D,20211210,000000,394,394.4,393.4,393.6,754.95,0
+BURU.US,D,20211213,000000,393.2,394,392.8,393.6,7771.375,0
+BURU.US,D,20211214,000000,393.2,393.916,393.2,393.6,1110.675,0
+BURU.US,D,20211215,000000,392.8,394,392.8,393.6,4902.125,0
+BURU.US,D,20211216,000000,393.2,394,391.6,392.8,2334.7,0
+BURU.US,D,20211217,000000,392.8,393.2,392.8,393.2,1608.125,0
+BURU.US,D,20211220,000000,393.2,393.2,392,392.8,14252.3,0
+BURU.US,D,20211221,000000,392.356,393.2,392.356,392.8,703.575,0
+BURU.US,D,20211222,000000,390,392.8,390,392,197.275,0
+BURU.US,D,20211223,000000,392.4,392.8,392,392.2,177.975,0
+BURU.US,D,20211227,000000,392.4,393.6,392.216,392.8,2991.425,0
+BURU.US,D,20211228,000000,392.4,393.6,392.4,392.4,873.475,0
+BURU.US,D,20211229,000000,392,393.6,392,392.8,748.6,0
+BURU.US,D,20211230,000000,392.4,393.6,392.4,393.6,616.125,0
+BURU.US,D,20211231,000000,392,393.6,392,393.6,1701.8,0
+BURU.US,D,20220103,000000,392.8,394,392.8,393.6,8758.8,0
+BURU.US,D,20220104,000000,392.8,394,392.4,393.6,5956.4,0
+BURU.US,D,20220105,000000,393.6,394,393.2,393.6,126.275,0
+BURU.US,D,20220106,000000,393.2,393.6,393.2,393.6,165.225,0
+BURU.US,D,20220107,000000,394,394,393.4,393.6,342.1,0
+BURU.US,D,20220110,000000,393.2,394,393.2,393.6,921.575,0
+BURU.US,D,20220111,000000,393.6,394,393.2,393.6,2372.75,0
+BURU.US,D,20220112,000000,393.2,394,393.2,394,2092.025,0
+BURU.US,D,20220113,000000,394,394,393.2,393.2,500.65,0
+BURU.US,D,20220114,000000,393.6,393.6,393.6,393.6,12.175,0
+BURU.US,D,20220118,000000,393.2,393.6,393.2,393.6,266.075,0
+BURU.US,D,20220119,000000,393.6,393.6,393.6,393.6,26.975,0
+BURU.US,D,20220120,000000,393.6,394,393.6,394,177.175,0
+BURU.US,D,20220121,000000,393.204,393.6,393.2,393.6,44.75,0
+BURU.US,D,20220124,000000,393.2,394,393.2,393.2,568.975,0
+BURU.US,D,20220125,000000,392.8,392.8,392.4,392.8,898.95,0
+BURU.US,D,20220126,000000,392,393.2,392,393,1849.2,0
+BURU.US,D,20220127,000000,392.4,393.6,392.4,393.2,3614.65,0
+BURU.US,D,20220128,000000,392.8,393.2,391.6,393.056,3647.2,0
+BURU.US,D,20220131,000000,393.6,394,392.8,393.6,1048.65,0
+BURU.US,D,20220201,000000,393.2,394,393.2,393.6,1525.3,0
+BURU.US,D,20220202,000000,393.2,394,393.2,393.6,43.1,0
+BURU.US,D,20220203,000000,392.4,394,392.4,393.6,217.4,0
+BURU.US,D,20220204,000000,393.2,394,393.2,393.6,783.55,0
+BURU.US,D,20220207,000000,393.2,394,393.2,394,132.7,0
+BURU.US,D,20220208,000000,393.2,394,393.2,394,23.1,0
+BURU.US,D,20220209,000000,393.6,394,393.6,393.8,498.7,0
+BURU.US,D,20220210,000000,393.6,394,393.6,394,664.525,0
+BURU.US,D,20220211,000000,393.6,394.4,393.6,393.6,973.675,0
+BURU.US,D,20220214,000000,393.6,394.4,393.6,394.4,234.875,0
+BURU.US,D,20220215,000000,394.4,394.4,394,394.4,23787.1,0
+BURU.US,D,20220216,000000,394,394.4,393.8,394,766.95,0
+BURU.US,D,20220217,000000,394,394,393.6,394,147.6,0
+BURU.US,D,20220218,000000,394.8,394.8,393.604,394,83.525,0
+BURU.US,D,20220222,000000,393.6,394.8,393.6,394,2179.725,0
+BURU.US,D,20220223,000000,394,394.4,394,394.2,826.8,0
+BURU.US,D,20220224,000000,394,394.2,393.8,394,3729.175,0
+BURU.US,D,20220225,000000,394.4,394.4,393.6,394,710.525,0
+BURU.US,D,20220228,000000,394,394.2,393.8,394,2925.425,0
+BURU.US,D,20220301,000000,395.2,395.2,394,394.8,2079.925,0
+BURU.US,D,20220302,000000,394.4,394.472,394,394.4,302.925,0
+BURU.US,D,20220303,000000,394.4,394.404,394,394.404,272.275,0
+BURU.US,D,20220304,000000,394.4,394.8,394.4,394.8,203.575,0
+BURU.US,D,20220307,000000,394.4,394.8,394.4,394.8,464.6,0
+BURU.US,D,20220308,000000,394.4,394.8,394.4,394.8,95.55,0
+BURU.US,D,20220309,000000,395.6,395.6,394.4,394.8,227.575,0
+BURU.US,D,20220310,000000,394.4,395.2,394.4,394.8,191.9,0
+BURU.US,D,20220311,000000,394.8,395.2,394.8,394.8,25.45,0
+BURU.US,D,20220314,000000,394.8,394.8,394.4,394.8,437.4,0
+BURU.US,D,20220315,000000,394.8,395.6,394.8,395.2,288.575,0
+BURU.US,D,20220316,000000,394.8,395.2,394.8,395.2,227.225,0
+BURU.US,D,20220317,000000,395.2,395.204,394.8,394.8,183.975,0
+BURU.US,D,20220318,000000,394.8,395.6,394.8,395.2,1461.825,0
+BURU.US,D,20220321,000000,394.8,395.2,394.8,395.2,304.2,0
+BURU.US,D,20220322,000000,394.8,395.2,394.8,395.2,330.55,0
+BURU.US,D,20220323,000000,395.328,395.328,395.2,395.2,1279.05,0
+BURU.US,D,20220324,000000,394.8,395.6,394.8,395.2,36.6,0
+BURU.US,D,20220325,000000,394.8,395.4,394.8,395.332,32.825,0
+BURU.US,D,20220328,000000,396,396,396,396,9.7,0
+BURU.US,D,20220329,000000,394.8,396,394.8,395.2,288.7,0
+BURU.US,D,20220330,000000,396,396,395.252,395.6,370.95,0
+BURU.US,D,20220331,000000,395.2,396,395.2,395.8,890.65,0
+BURU.US,D,20220404,000000,395.6,396,395.2,396,220.25,0
+BURU.US,D,20220405,000000,396.036,396.036,395.6,396,3984.2,0
+BURU.US,D,20220406,000000,396.392,396.392,395.6,396,1988.325,0
+BURU.US,D,20220408,000000,396.4,396.4,396.4,396.4,5,0
+BURU.US,D,20220411,000000,395.6,396.008,395.6,396,1874.125,0
+BURU.US,D,20220413,000000,395.6,396.8,395.6,396,937.475,0
+BURU.US,D,20220414,000000,396.36,396.36,396.36,396.36,7,0
+BURU.US,D,20220418,000000,396,396.8,396,396.4,6332.7,0
+BURU.US,D,20220419,000000,396.06,397.008,396.06,397.008,137.75,0
+BURU.US,D,20220420,000000,396.6,396.8,396,396,964.95,0
+BURU.US,D,20220421,000000,396,397.2,396,397.2,390.6,0
+BURU.US,D,20220422,000000,396,398.8,396,398.8,12769.125,0
+BURU.US,D,20220425,000000,398,398,396.8,397.2,2710.475,0
+BURU.US,D,20220426,000000,397.6,397.6,396,397.2,6033.975,0
+BURU.US,D,20220427,000000,397.6,397.6,396.4,396.8,451.55,0
+BURU.US,D,20220428,000000,396.4,397.2,396.4,396.8,470.625,0
+BURU.US,D,20220429,000000,396.8,397.2,396,396.4,2669.625,0
+BURU.US,D,20220502,000000,396.4,397,396.4,396.8,1346.85,0
+BURU.US,D,20220503,000000,398.4,398.4,396.4,397.2,165.8,0
+BURU.US,D,20220504,000000,397.6,397.6,396.4,397.6,41.4,0
+BURU.US,D,20220505,000000,396.4,397.528,396.4,396.836,876.225,0
+BURU.US,D,20220506,000000,396.8,396.8,396.4,396.4,310.9,0
+BURU.US,D,20220509,000000,396.8,396.8,396.4,396.4,1302.975,0
+BURU.US,D,20220510,000000,396.8,396.8,396.4,396.4,375.95,0
+BURU.US,D,20220511,000000,396.8,396.8,396,396,2504.65,0
+BURU.US,D,20220512,000000,395.6,396.8,395.6,396.4,808.725,0
+BURU.US,D,20220513,000000,396.8,396.8,396,396.4,1119.275,0
+BURU.US,D,20220516,000000,396.8,397,396.6,396.8,1497.825,0
+BURU.US,D,20220517,000000,396.8,396.804,396.8,396.8,57.4,0
+BURU.US,D,20220518,000000,397,397,397,397,6.275,0
+BURU.US,D,20220519,000000,396.4,397,396.4,396.832,45.625,0
+BURU.US,D,20220520,000000,396.8,396.8,396.8,396.8,519.3,0
+BURU.US,D,20220523,000000,396.4,396.4,396.4,396.4,28.4,0
+BURU.US,D,20220524,000000,396.4,396.8,396.4,396.4,806.65,0
+BURU.US,D,20220525,000000,396.4,396.4,396.4,396.4,2539.975,0
+BURU.US,D,20220526,000000,396.4,397.2,396.4,396.832,551,0
+BURU.US,D,20220527,000000,396.8,397.2,396.8,396.8,10910,0
+BURU.US,D,20220531,000000,396.8,396.8,396.8,396.8,56.975,0
+BURU.US,D,20220601,000000,397.2,397.2,396.4,396.8,604.3,0
+BURU.US,D,20220602,000000,397.2,397.2,396.8,397.2,914.7,0
+BURU.US,D,20220603,000000,397.2,397.204,396.96,397.2,314.275,0
+BURU.US,D,20220606,000000,397.2,397.2,397.2,397.2,295.95,0
+BURU.US,D,20220607,000000,397.2,397.204,397.2,397.2,40.55,0
+BURU.US,D,20220610,000000,397.204,397.204,397.2,397.2,78.325,0
+BURU.US,D,20220613,000000,397.2,397.6,397,397.2,2579.225,0
+BURU.US,D,20220614,000000,398,398,397.2,397.4,52.625,0
+BURU.US,D,20220615,000000,397.6,397.6,397.2,397.2,52,0
+BURU.US,D,20220616,000000,397.2,397.364,397.2,397.2,1413.95,0
+BURU.US,D,20220617,000000,397.6,397.604,397.6,397.6,41.3,0
+BURU.US,D,20220621,000000,397.4,398,397.2,397.6,1428.75,0
+BURU.US,D,20220622,000000,397.6,397.74,397.6,397.6,30.45,0
+BURU.US,D,20220623,000000,397.8,397.8,397.8,397.8,4.6,0
+BURU.US,D,20220624,000000,398,398.4,398,398,287.025,0
+BURU.US,D,20220627,000000,397.6,398.12,397.6,398,228.65,0
+BURU.US,D,20220628,000000,398.4,398.4,397.6,397.6,58.375,0
+BURU.US,D,20220629,000000,397.2,397.604,397.2,397.6,21.5,0
+BURU.US,D,20220630,000000,397.6,398,397.6,398,4995.975,0
+BURU.US,D,20220701,000000,398,398.2,397.8,398,2737.8,0
+BURU.US,D,20220705,000000,397.2,398,397.2,397.8,1333.475,0
+BURU.US,D,20220706,000000,398,398,398,398,2.9,0
+BURU.US,D,20220707,000000,398,398.4,398,398,21315.95,0
+BURU.US,D,20220708,000000,397.6,398.4,397.6,398.4,827.35,0
+BURU.US,D,20220712,000000,398,398.46,398,398.404,561.125,0
+BURU.US,D,20220713,000000,398.6,398.6,398.4,398.4,380.2,0
+BURU.US,D,20220714,000000,398.4,398.4,398.4,398.4,31.65,0
+BURU.US,D,20220715,000000,398.4,398.404,398.004,398.004,687.575,0
+BURU.US,D,20220718,000000,398.8,398.8,398.8,398.8,5.025,0
+BURU.US,D,20220719,000000,398.8,398.8,398.8,398.8,3.525,0
+BURU.US,D,20220720,000000,398.8,399.2,398.6,398.6,1422.675,0
+BURU.US,D,20220721,000000,398.8,398.8,398.4,398.6,3920.475,0
+BURU.US,D,20220725,000000,398.8,398.8,398.4,398.4,27.1,0
+BURU.US,D,20220726,000000,399.2,399.2,398.4,398.8,2593.85,0
+BURU.US,D,20220727,000000,398.4,399.2,398.4,398.4,55.975,0
+BURU.US,D,20220728,000000,398.8,399.2,398.8,398.8,71.15,0
+BURU.US,D,20220729,000000,398.8,399,398.8,398.8,12538.175,0
+BURU.US,D,20220801,000000,398.8,399.2,398.8,399.2,1743.675,0
+BURU.US,D,20220802,000000,398.8,399.2,398.8,399.2,196.575,0
+BURU.US,D,20220803,000000,398.8,399.2,398.8,398.8,2295.575,0
+BURU.US,D,20220804,000000,399.2,399.2,399,399,12.575,0
+BURU.US,D,20220805,000000,398.8,399.2,398.8,399,116.1,0
+BURU.US,D,20220808,000000,400,400.4,399.2,400,39589.975,0
+BURU.US,D,20220809,000000,400,400.4,400,400,11936,0
+BURU.US,D,20220810,000000,400,400.396,400,400.2,654.175,0
+BURU.US,D,20220811,000000,400,400.2,400,400,180.925,0
+BURU.US,D,20220812,000000,400,400.4,400,400,749.9,0
+BURU.US,D,20220815,000000,400,400.2,400,400,189.65,0
+BURU.US,D,20220816,000000,399.6,400.2,399.6,399.6,971.95,0
+BURU.US,D,20220817,000000,400,400.8,400,400.8,6948.65,0
+BURU.US,D,20220818,000000,400.8,401.2,400.8,400.8,9824.9,0
+BURU.US,D,20220819,000000,400.8,400.908,400.4,400.4,5215.075,0
+BURU.US,D,20220822,000000,400.4,400.796,400.4,400.4,1984.775,0
+BURU.US,D,20220823,000000,400.4,400.8,400.4,400.4,141.6,0
+BURU.US,D,20220825,000000,400.4,400.6,400.4,400.4,125.425,0
+BURU.US,D,20220826,000000,400.8,400.8,400.4,400.46,265.05,0
+BURU.US,D,20220829,000000,400.4,400.796,400.4,400.796,90.75,0
+BURU.US,D,20220830,000000,400.4,400.8,400,400.4,12078.9,0
+BURU.US,D,20220831,000000,400.4,401.2,400.4,401.2,4845.1,0
+BURU.US,D,20220901,000000,400.4,401.2,400.4,401.2,978.65,0
+BURU.US,D,20220902,000000,400.8,401.6,400.8,401.2,788,0
+BURU.US,D,20220906,000000,401.2,403.6,401.2,401.6,1831.15,0
+BURU.US,D,20220907,000000,401.816,407.2,401.2,403.2,4434.375,0
+BURU.US,D,20220908,000000,402.8,402.8,401.596,402,1332.125,0
+BURU.US,D,20220909,000000,401.996,402,401.2,401.6,781.1,0
+BURU.US,D,20220912,000000,400.8,401.2,400,400.8,2139.55,0
+BURU.US,D,20220913,000000,400.8,401.2,400.8,401.2,245.375,0
+BURU.US,D,20220914,000000,400.8,400.968,400.8,400.8,937.275,0
+BURU.US,D,20220915,000000,400.8,401.2,400.8,400.8,87.525,0
+BURU.US,D,20220916,000000,400.8,401.2,400.8,400.8,130.7,0
+BURU.US,D,20220919,000000,400.8,401.6,400.8,401.6,1191.025,0
+BURU.US,D,20220920,000000,401.6,402.4,401.6,402.4,68.4,0
+BURU.US,D,20220921,000000,402,402,402,402,5.175,0
+BURU.US,D,20220922,000000,401.6,402.4,401.6,402.4,90.125,0
+BURU.US,D,20220923,000000,402.296,402.296,401.708,401.716,12.475,0
+BURU.US,D,20220926,000000,401.6,401.6,401.6,401.6,39.425,0
+BURU.US,D,20220927,000000,402,402.4,402,402.4,99.55,0
+BURU.US,D,20220928,000000,402,402.2,402,402,67.925,0
+BURU.US,D,20220929,000000,402,402.4,402,402,101,0
+BURU.US,D,20220930,000000,402.052,402.8,402.052,402.8,44.6,0
+BURU.US,D,20221003,000000,402.8,402.8,401.6,401.6,260.525,0
+BURU.US,D,20221004,000000,402.4,402.4,402,402,277.575,0
+BURU.US,D,20221005,000000,401.6,402.004,401.6,402,677.675,0
+BURU.US,D,20221006,000000,402,402,402,402,19.975,0
+BURU.US,D,20221007,000000,402,402,402,402,14.625,0
+BURU.US,D,20221010,000000,402.4,402.4,402,402.4,34.1,0
+BURU.US,D,20221011,000000,402,402.8,402,402.4,354.3,0
+BURU.US,D,20221012,000000,402.4,402.8,402.4,402.4,33,0
+BURU.US,D,20221013,000000,402.2,402.8,402.2,402.4,25.725,0
+BURU.US,D,20221014,000000,402.4,402.8,402,402.4,2075.825,0
+BURU.US,D,20221017,000000,402.4,402.4,402.4,402.4,2.5,0
+BURU.US,D,20221018,000000,402.4,402.4,402.4,402.4,26.525,0
+BURU.US,D,20221019,000000,402.4,402.4,402.4,402.4,494.05,0
+BURU.US,D,20221020,000000,402.4,402.8,402.4,402.4,295.475,0
+BURU.US,D,20221021,000000,402.4,402.8,402.296,402.4,50.425,0
+BURU.US,D,20221024,000000,402.6,402.8,402.2,402.2,880.15,0
+BURU.US,D,20221025,000000,402.4,402.4,402.4,402.4,96.875,0
+BURU.US,D,20221026,000000,402.4,402.4,402,402.2,567.675,0
+BURU.US,D,20221027,000000,402.748,402.8,402.4,402.8,34.225,0
+BURU.US,D,20221028,000000,402.796,402.796,402.6,402.6,17.375,0
+BURU.US,D,20221031,000000,402.8,403.2,402.8,403.2,380.75,0
+BURU.US,D,20221101,000000,403.2,403.2,403.2,403.2,61,0
+BURU.US,D,20221102,000000,403.2,403.2,403.2,403.2,70.525,0
+BURU.US,D,20221104,000000,403.2,404,403.2,403.2,37.725,0
+BURU.US,D,20221107,000000,403.6,403.6,403.316,403.6,21.575,0
+BURU.US,D,20221108,000000,404,404,404,404,50.9,0
+BURU.US,D,20221109,000000,404,404,404,404,41.95,0
+BURU.US,D,20221110,000000,403.6,403.8,403.6,403.6,92.8,0
+BURU.US,D,20221111,000000,403.84,403.84,403.2,403.2,31.4,0
+BURU.US,D,20221114,000000,402.8,403.2,402.8,403.2,557.45,0
+BURU.US,D,20221117,000000,403,403,403,403,3.575,0
+BURU.US,D,20221118,000000,403.6,403.6,402.8,402.8,39.525,0
+BURU.US,D,20221121,000000,403.6,403.8,403.6,403.6,81.75,0
+BURU.US,D,20221123,000000,403.2,403.2,403.2,403.2,12.4,0
+BURU.US,D,20221125,000000,403.2,403.6,403.2,403.264,54.85,0
+BURU.US,D,20221128,000000,403.2,403.2,403.2,403.2,151.075,0
+BURU.US,D,20221129,000000,402.8,403.6,402.8,403.6,1804,0
+BURU.US,D,20221130,000000,404,412,404,406.4,5721.15,0
+BURU.US,D,20221201,000000,407.6,407.6,407.6,407.6,15.975,0
+BURU.US,D,20221202,000000,407.204,408,407.2,407.8,164.875,0
+BURU.US,D,20221205,000000,407.984,407.984,406.4,406.4,166,0
+BURU.US,D,20221206,000000,406.6,406.6,406.4,406.6,213.175,0
+BURU.US,D,20221207,000000,408.4,408.464,406.4,406.4,215.575,0
+BURU.US,D,20221208,000000,408,408,406.6,406.6,22.625,0
+BURU.US,D,20221209,000000,407.2,407.2,407.2,407.2,25.3,0
+BURU.US,D,20221212,000000,407.4,407.6,407.2,407.2,119.15,0
+BURU.US,D,20221213,000000,409.2,409.4,408.4,408.8,1926.8,0
+BURU.US,D,20221214,000000,409.2,409.2,408.8,408.8,732.45,0
+BURU.US,D,20221215,000000,408.8,409.2,408.8,408.8,182.4,0
+BURU.US,D,20221216,000000,406,410,406,409.996,1627.7,0
+BURU.US,D,20221219,000000,406,409.2,406,407.6,1739.225,0
+BURU.US,D,20221220,000000,406,411.604,394.4,410.004,4889.775,0
+BURU.US,D,20221221,000000,354,386.392,324.4,360.4,1347.475,0
+BURU.US,D,20221222,000000,367.6,386,354.8,382,740.175,0
+BURU.US,D,20221223,000000,368,378,341.2,356.4,495.725,0
+BURU.US,D,20221227,000000,342.8,407.2,324.8,338.4,1646.875,0
+BURU.US,D,20221228,000000,330.8,356.8,302.38,345.6,1278.325,0
+BURU.US,D,20221229,000000,333.6,358.8,333.6,343.6,515.475,0
+BURU.US,D,20221230,000000,347.6,366,333.2,333.2,488.275,0
+BURU.US,D,20230103,000000,325.2,374,325.2,357.2,537.25,0
+BURU.US,D,20230104,000000,376,381.8,360.4,360.4,349.05,0
+BURU.US,D,20230105,000000,352,386,352,364.8,706.025,0
+BURU.US,D,20230106,000000,365.4,380.8,364,372.4,180.05,0
+BURU.US,D,20230109,000000,372.4,372.4,331.2,368,358.875,0
+BURU.US,D,20230110,000000,398,406,378.6,386.8,480.65,0
+BURU.US,D,20230111,000000,388,406.4,378,390.8,461.025,0
+BURU.US,D,20230112,000000,398.4,398.4,364,371.2,371.7,0
+BURU.US,D,20230113,000000,393.2,393.2,336,347.2,579.625,0
+BURU.US,D,20230117,000000,338,366,338,364.4,491.65,0
+BURU.US,D,20230118,000000,384.8,384.8,354,360,396.575,0
+BURU.US,D,20230119,000000,378.8,378.8,284.4,306,2544.125,0
+BURU.US,D,20230120,000000,306,334,296,302,1558.4,0
+BURU.US,D,20230123,000000,286,290.6,248.804,276,2769.325,0
+BURU.US,D,20230124,000000,276,322,266,320,1823.35,0
+BURU.US,D,20230125,000000,300.404,344,297,336.8,4636.35,0
+BURU.US,D,20230126,000000,344,354,320.804,344.4,755.5,0
+BURU.US,D,20230127,000000,351.6,372.6,304.8,364,2736.925,0
+BURU.US,D,20230130,000000,372.4,372.4,352,366,875.8,0
+BURU.US,D,20230131,000000,376.4,397.6,364.4,392,2462.6,0
+BURU.US,D,20230201,000000,400,560,324.4,393.6,6683.475,0
+BURU.US,D,20230202,000000,408.8,408.8,316,360.4,1359.925,0
+BURU.US,D,20230203,000000,344.8,352.4,302,328.4,805.175,0
+BURU.US,D,20230206,000000,310.8,350.4,310.4,345.2,849.15,0
+BURU.US,D,20230207,000000,311.6,339.2,305.2,305.2,286.9,0
+BURU.US,D,20230208,000000,314.4,359.6,314.4,329.6,611.875,0
+BURU.US,D,20230209,000000,342,362.8,320,337.2,802.125,0
+BURU.US,D,20230210,000000,336.316,336.316,305.6,310.4,338.775,0
+BURU.US,D,20230213,000000,300,310.4,215.2,217.6,2605.475,0
+BURU.US,D,20230214,000000,220,233.2,135.2,144,5018.1,0
+BURU.US,D,20230215,000000,160,161.2,140,149.6,1278.25,0
+BURU.US,D,20230216,000000,157.6,176.8,147.736,172,1089.125,0
+BURU.US,D,20230217,000000,172,180.8,152,152,2789.35,0
+BURU.US,D,20230221,000000,156,160.108,140,146,1955.975,0
+BURU.US,D,20230222,000000,152,154,137.2,146,2246.1,0
+BURU.US,D,20230223,000000,146,225.2,144,144.8,16658.875,0
+BURU.US,D,20230224,000000,144,208,144,183.2,21701.75,0
+BURU.US,D,20230227,000000,170.8,201.6,170.8,195.6,6122.2,0
+BURU.US,D,20230228,000000,192,200.8,166.884,178.4,3979.925,0
+BURU.US,D,20230301,000000,186,199.996,179.2,194,4672.3,0
+BURU.US,D,20230302,000000,190,197.292,172,190.4,1387.25,0
+BURU.US,D,20230303,000000,182,200,181.6,200,1189.35,0
+BURU.US,D,20230306,000000,200,228,190.4,215.6,2911.1,0
+BURU.US,D,20230307,000000,217.44,228,203.288,212.4,1172.425,0
+BURU.US,D,20230308,000000,224,224,208.8,218,669.775,0
+BURU.US,D,20230309,000000,207.96,220,198.36,198.36,1308.95,0
+BURU.US,D,20230310,000000,197,199.6,175.6,175.6,1460.375,0
+BURU.US,D,20230313,000000,172.4,184.8,164,167.6,458.975,0
+BURU.US,D,20230314,000000,176,193.6,160,188,1394.2,0
+BURU.US,D,20230315,000000,189.6,215.6,186.8,196,3852.125,0
+BURU.US,D,20230316,000000,196.4,196.4,176,180,1958.2,0
+BURU.US,D,20230317,000000,183.6,234.796,164,165.6,12736.675,0
+BURU.US,D,20230320,000000,164.4,173.996,126,130.8,3568.025,0
+BURU.US,D,20230321,000000,126.8,142.208,124,124,1303.275,0
+BURU.US,D,20230322,000000,124,141.6,123.6,131.6,1447.65,0
+BURU.US,D,20230323,000000,138.044,140.4,126.8,135.2,246.5,0
+BURU.US,D,20230324,000000,136.8,176,130.804,154.8,3530.05,0
+BURU.US,D,20230327,000000,152,189.572,152,188,3344.025,0
+BURU.US,D,20230328,000000,187.6,187.6,152,170,3117.55,0
+BURU.US,D,20230329,000000,166.8,166.8,152,152.4,901.7,0
+BURU.US,D,20230330,000000,150.8,157.404,143.2,148.8,858.825,0
+BURU.US,D,20230331,000000,145.6,145.6,102,106.8,3779.65,0
+BURU.US,D,20230403,000000,112.4,112.4,106.8,109.6,422.4,0
+BURU.US,D,20230404,000000,107.2,117.528,107.2,108.8,529.65,0
+BURU.US,D,20230405,000000,224,279.2,148.4,170.8,584181.5,0
+BURU.US,D,20230406,000000,149.6,162.4,135.6,152,21046.55,0
+BURU.US,D,20230410,000000,138.4,144,130.4,135.6,11027.15,0
+BURU.US,D,20230411,000000,135.2,137.016,121.2,122.4,5129.7,0
+BURU.US,D,20230412,000000,126,126,106.004,109.6,6306.75,0
+BURU.US,D,20230413,000000,110,115.6,100.404,104,6693.375,0
+BURU.US,D,20230414,000000,104,105.6,92.4,96.4,5942.575,0
+BURU.US,D,20230417,000000,98.4,100.4,88.468,92.8,5193.3,0
+BURU.US,D,20230418,000000,90.8,94,84.8,85.6,3610.15,0
+BURU.US,D,20230419,000000,83.2,84,69.004,70.8,7699.575,0
+BURU.US,D,20230420,000000,70.8,75.6,66,69.6,5299.625,0
+BURU.US,D,20230421,000000,80,84.8,56.8,62.4,103773.625,0
+BURU.US,D,20230424,000000,58,59.6,48,49.2,21632.85,0
+BURU.US,D,20230425,000000,49.848,49.848,40.8,42.4,16749.275,0
+BURU.US,D,20230426,000000,41.2,41.548,36.8,38,7505.375,0
+BURU.US,D,20230427,000000,36.86,54,36.5186,45.2,68036.5,0
+BURU.US,D,20230428,000000,39.58,40.2,36.004,37.976,12276.95,0
+BURU.US,D,20230501,000000,37.2,41.2,36.0044,38.72,12477.35,0
+BURU.US,D,20230502,000000,38.416,44.4,37.192,40,14571.675,0
+BURU.US,D,20230503,000000,40,41.2,38.4,39.7,4759.65,0
+BURU.US,D,20230504,000000,39.696,40,34.8,36.48,4525.05,0
+BURU.US,D,20230505,000000,36.588,37.912,36.588,37.06,2002.35,0
+BURU.US,D,20230508,000000,38.4,38.876,35.188,38.048,2421.5,0
+BURU.US,D,20230509,000000,37.6,43.556,37.6,41.6,8429.675,0
+BURU.US,D,20230510,000000,42.8,43.6,36.768,38.12,6930.275,0
+BURU.US,D,20230511,000000,38.036,39.748,37.6,38.4,23073.325,0
+BURU.US,D,20230512,000000,37.6,38.8,32.96,34,9898.05,0
+BURU.US,D,20230515,000000,36.128,36.2,32.404,33.644,5312.4,0
+BURU.US,D,20230516,000000,33.2,33.524,30.5,31.908,3356.375,0
+BURU.US,D,20230517,000000,35.6,35.6,32.04,33.276,23139.05,0
+BURU.US,D,20230518,000000,32.96,33.348,29.9804,31.604,6177.875,0
+BURU.US,D,20230519,000000,31.364,32.796,30.48,32.796,3955.8,0
+BURU.US,D,20230522,000000,32.208,33.6,30.44,31.2,4247,0
+BURU.US,D,20230523,000000,31.256,31.8,28.8,29.4,4391.025,0
+BURU.US,D,20230524,000000,29.024,30.4,28.64,29.536,1927.975,0
+BURU.US,D,20230525,000000,29.844,30,28,28,2806.375,0
+BURU.US,D,20230526,000000,27.836,28.0055,25.2,27.1996,4906.25,0
+BURU.US,D,20230530,000000,28.4,28.4,27.4,27.996,2091.325,0
+BURU.US,D,20230531,000000,28.4,28.78,27.996,28.1,2323.025,0
+BURU.US,D,20230601,000000,31.188,32.352,27.2,29.18,46310.825,0
+BURU.US,D,20230602,000000,29.18,29.18,26.956,28.2,9431.825,0
+BURU.US,D,20230605,000000,29.1,29.1,27.048,27.988,5119.525,0
+BURU.US,D,20230606,000000,27.72,28.388,26.456,27.2,3413.5,0
+BURU.US,D,20230607,000000,26.8,27.76,26.22,26.8,3939.05,0
+BURU.US,D,20230608,000000,27.66,27.9596,26.204,26.8,3311.775,0
+BURU.US,D,20230609,000000,26.516,27.596,26.516,27.12,1563.05,0
+BURU.US,D,20230612,000000,28.344,28.868,27.6,28.336,3484.725,0
+BURU.US,D,20230613,000000,30.4,31.2,29.276,30.796,9774.75,0
+BURU.US,D,20230614,000000,30.588,30.836,28.976,29.084,2145.425,0
+BURU.US,D,20230615,000000,30.4,30.4,28.316,29.032,4123.025,0
+BURU.US,D,20230616,000000,28.4,29.712,27.4,27.692,2891.4,0
+BURU.US,D,20230620,000000,28,28.288,26.868,27.464,1179.275,0
+BURU.US,D,20230621,000000,27.6,28.012,26.88,26.88,1299.45,0
+BURU.US,D,20230622,000000,26.8,28.8,26.8,28.254,2697.075,0
+BURU.US,D,20230623,000000,28.248,28.4,27.204,28.4,1950.25,0
+BURU.US,D,20230626,000000,27.604,27.79,26,26,2626.375,0
+BURU.US,D,20230627,000000,26,27.596,25.248,26.028,1304.45,0
+BURU.US,D,20230628,000000,26.4,27.392,25.6,26.204,1261,0
+BURU.US,D,20230629,000000,26.148,26.7,25.2344,26.616,1054.675,0
+BURU.US,D,20230630,000000,26.56,27.136,25.992,27.04,1330.75,0
+BURU.US,D,20230703,000000,28,28,25.612,25.648,1114.825,0
+BURU.US,D,20230705,000000,27.2,27.344,25.2,25.704,2737,0
+BURU.US,D,20230706,000000,25.6,25.6,18,22.36,11259.425,0
+BURU.US,D,20230707,000000,21.876,22.82,21.424,22,2163.625,0
+BURU.US,D,20230710,000000,21.6,22.516,21.34,21.996,1672.65,0
+BURU.US,D,20230711,000000,21.96,22.32,21.424,22.184,1278.425,0
+BURU.US,D,20230712,000000,22.172,25.6,21.628,24.4,4519.075,0
+BURU.US,D,20230713,000000,24.428,24.732,23.312,24.732,1260.125,0
+BURU.US,D,20230714,000000,24.608,25.4454,23.64,25.216,1305.45,0
+BURU.US,D,20230717,000000,25.04,25.392,23.832,24.032,2384.95,0
+BURU.US,D,20230718,000000,24.4,24.504,22.692,22.8,2571.05,0
+BURU.US,D,20230719,000000,23.8,24.784,22.452,22.96,1518.95,0
+BURU.US,D,20230720,000000,24,24.4,23.2,23.2,813.35,0
+BURU.US,D,20230721,000000,24,24.248,22.8,23.4,1109.825,0
+BURU.US,D,20230724,000000,23.4,24.092,22.8,23.284,1825.875,0
+BURU.US,D,20230725,000000,22.8,24.204,22.8,23.58,804.375,0
+BURU.US,D,20230726,000000,24.264,24.264,23.2,23.2,912.6,0
+BURU.US,D,20230727,000000,22.88,27.16,22.5,24.664,6681.625,0
+BURU.US,D,20230728,000000,24.52,25.976,24.04,24.808,744.925,0
+BURU.US,D,20230731,000000,26,26,24.4,25.112,1365.725,0
+BURU.US,D,20230801,000000,25.112,25.84,24.612,25.584,687.45,0
+BURU.US,D,20230802,000000,25.592,25.592,23.4,23.552,1113.325,0
+BURU.US,D,20230803,000000,25.56,25.86,23.548,24.8,889.525,0
+BURU.US,D,20230804,000000,25.262,25.524,23.904,23.96,985.775,0
+BURU.US,D,20230807,000000,24.772,24.772,22.404,23.24,2350.65,0
+BURU.US,D,20230808,000000,80,86,28,30,2242234.55,0
+BURU.US,D,20230809,000000,26.352,27.52,25.208,26.004,121576.575,0
+BURU.US,D,20230810,000000,24.536,31.16,22.268,29.768,280326.575,0
+BURU.US,D,20230811,000000,26.396,27.176,22.52,23.312,94554.125,0
+BURU.US,D,20230814,000000,23.16,23.192,21.1996,21.1996,41714.35,0
+BURU.US,D,20230815,000000,21.208,22.26,20.4,20.904,27245.7,0
+BURU.US,D,20230816,000000,20.8,21.4,18.4,19,34159,0
+BURU.US,D,20230817,000000,18.788,24.8,18.64,22,101776.7,0
+BURU.US,D,20230818,000000,20.04,20.6,19.26,19.62,17484.3,0
+BURU.US,D,20230821,000000,19.904,20,17.212,17.804,25516.2,0
+BURU.US,D,20230822,000000,17.864,18.756,17.28,18.4,14773.925,0
+BURU.US,D,20230823,000000,19.656,20.316,18,18.4,35762.65,0
+BURU.US,D,20230824,000000,18.66,18.66,16.796,16.972,19576.95,0
+BURU.US,D,20230825,000000,17.2,17.2,16.204,16.8,11260.375,0
+BURU.US,D,20230828,000000,17.12,17.6,16.284,16.388,11067.75,0
+BURU.US,D,20230829,000000,16.2,16.552,15.2,15.952,25844.375,0
+BURU.US,D,20230830,000000,15.52,15.8,15.02,15.6,14622.55,0
+BURU.US,D,20230831,000000,15.64,15.92,15.312,15.568,8139.975,0
+BURU.US,D,20230901,000000,15.8,18.796,15.48,18.168,56247.025,0
+BURU.US,D,20230905,000000,17.6,18.708,17.22,18.6,17190.475,0
+BURU.US,D,20230906,000000,18.56,18.56,17,17.36,8166.925,0
+BURU.US,D,20230907,000000,17.108,17.288,16.028,16.4,5088.5,0
+BURU.US,D,20230908,000000,17.04,17.6,16.272,16.436,5774.15,0
+BURU.US,D,20230911,000000,16.744,17,16.16,16.532,5519.9,0
+BURU.US,D,20230912,000000,16.576,16.972,16.208,16.372,8695.8,0
+BURU.US,D,20230913,000000,16.2,16.396,15.74,15.808,6397.875,0
+BURU.US,D,20230914,000000,15.6,16.4,15.6,15.98,6893.125,0
+BURU.US,D,20230915,000000,17.2,17.2,14.004,14.32,19609.775,0
+BURU.US,D,20230918,000000,14.948,15.04,14.328,14.796,5721,0
+BURU.US,D,20230919,000000,14.796,14.88,13.84,14.144,6528.375,0
+BURU.US,D,20230920,000000,13.772,14.4,12.848,13.532,6159.05,0
+BURU.US,D,20230921,000000,13.772,13.92,13.224,13.496,4205.55,0
+BURU.US,D,20230922,000000,13.6,13.816,13.176,13.224,6632.325,0
+BURU.US,D,20230925,000000,13.444,13.536,12.86,12.9,3623.225,0
+BURU.US,D,20230926,000000,13.052,13.612,12.8,13.42,3531.275,0
+BURU.US,D,20230927,000000,13.508,14.452,13.444,13.72,5113.2,0
+BURU.US,D,20230928,000000,13.6,14,13.448,13.484,2731.425,0
+BURU.US,D,20230929,000000,13.96,14.144,13.56,13.92,3936.075,0
+BURU.US,D,20231002,000000,14.14,14.14,13.608,13.88,2718,0
+BURU.US,D,20231003,000000,14,14.036,13.244,13.696,4251.25,0
+BURU.US,D,20231004,000000,13.644,13.968,12.804,13.92,8602.825,0
+BURU.US,D,20231005,000000,13.92,13.92,12.2,13.196,12161.775,0
+BURU.US,D,20231006,000000,13.284,13.6,10,12.12,11569.625,0
+BURU.US,D,20231009,000000,12.012,12.4,11.6,11.616,2112.125,0
+BURU.US,D,20231010,000000,12.32,12.336,11.62,11.848,5333.15,0
+BURU.US,D,20231011,000000,11.944,12.284,11.64,11.668,4397.475,0
+BURU.US,D,20231012,000000,12.16,12.16,11.676,11.764,2893.625,0
+BURU.US,D,20231013,000000,11.6,12.024,11.128,11.72,6139.075,0
+BURU.US,D,20231016,000000,11.96,12,11.204,11.6,2729.9,0
+BURU.US,D,20231017,000000,11.564,11.844,11.228,11.36,3179.425,0
+BURU.US,D,20231018,000000,11.72,11.76,10.8,11.036,4347.55,0
+BURU.US,D,20231019,000000,11.2,11.35,10.316,10.4,7441.4,0
+BURU.US,D,20231020,000000,10.488,11.004,10.436,10.54,2895.6,0
+BURU.US,D,20231023,000000,10.432,10.74,10.212,10.264,2205.875,0
+BURU.US,D,20231024,000000,10.18,10.612,9.6,9.88,5223.125,0
+BURU.US,D,20231025,000000,10.4,10.4,10.02,10.172,2169.6,0
+BURU.US,D,20231026,000000,10.38,10.38,9.624,10.04,6788.6,0
+BURU.US,D,20231027,000000,10.28,10.28,9.76,10.04,1218.05,0
+BURU.US,D,20231030,000000,9.976,10.472,9.58,10.16,3554.825,0
+BURU.US,D,20231031,000000,10.4,12.8,10.276,12.484,17959.525,0
+BURU.US,D,20231101,000000,12.516,12.516,10.804,11.56,7714.625,0
+BURU.US,D,20231102,000000,12.12,12.12,9.78,10.076,12398.525,0
+BURU.US,D,20231103,000000,10.64,10.716,9.84,10.2,3742.175,0
+BURU.US,D,20231106,000000,10.58,10.928,9.64,10.16,3221.45,0
+BURU.US,D,20231107,000000,10.244,15.2,10.2,14,215144.6,0
+BURU.US,D,20231108,000000,13.4,13.9,12,13.1,46891.95,0
+BURU.US,D,20231109,000000,13.64,14.6,11.204,13.2,106580.65,0
+BURU.US,D,20231110,000000,8.528,9.184,7.212,7.388,53035.25,0
+BURU.US,D,20231113,000000,8,8,7.292,7.668,12130.5,0
+BURU.US,D,20231114,000000,7.84,8.676,7.48,8.52,33728.2,0
+BURU.US,D,20231115,000000,8.824,10.72,8.824,9.532,105667.25,0
+BURU.US,D,20231116,000000,9.28,9.392,8.4,8.96,17328.05,0
+BURU.US,D,20231117,000000,8.692,9.196,8.552,8.96,16657.075,0
+BURU.US,D,20231120,000000,9.004,9.124,8.152,8.8,6405.125,0
+BURU.US,D,20231121,000000,8.668,9.288,8.48,8.84,4840.425,0
+BURU.US,D,20231122,000000,8.668,9.02,8.4004,8.6,2493.375,0
+BURU.US,D,20231124,000000,8.4,8.4,7.812,7.832,6315.3,0
+BURU.US,D,20231127,000000,7.944,8.16,7.72,7.72,5692.325,0
+BURU.US,D,20231128,000000,7.688,7.92,7.4014,7.528,6356.975,0
+BURU.US,D,20231129,000000,7.5,7.5,7.328,7.4,4702.925,0
+BURU.US,D,20231130,000000,7.44,7.44,6.76,6.996,10224.65,0
+BURU.US,D,20231201,000000,7.34,7.34,7.008,7.1,6112.55,0
+BURU.US,D,20231204,000000,7.2,7.2,6.844,6.852,11288.975,0
+BURU.US,D,20231205,000000,7,7,6.788,6.796,4489.95,0
+BURU.US,D,20231206,000000,6.9,7.26,6.8,7.1,12171.3,0
+BURU.US,D,20231207,000000,6.92,7.72,6.92,7.224,17470.825,0
+BURU.US,D,20231208,000000,7.24,7.24,6.86756,6.884,11563.575,0
+BURU.US,D,20231211,000000,6.972,6.972,6.304,6.4,11643.45,0
+BURU.US,D,20231212,000000,6.592,6.592,6.04,6.24,8925.725,0
+BURU.US,D,20231213,000000,6.3,6.4,6.004,6.04,11738.875,0
+BURU.US,D,20231214,000000,6.1,6.4,6.048,6.12,11772.55,0
+BURU.US,D,20231215,000000,6.1,6.14,6.02,6.096,10131.75,0
+BURU.US,D,20231218,000000,6.02,6.508,5.2,5.44,24275,0
+BURU.US,D,20231219,000000,5.4,6,5.12,5.64,36783.15,0
+BURU.US,D,20231220,000000,5.88,5.928,5.256,5.6,17316.475,0
+BURU.US,D,20231221,000000,5.6,5.6,5.2,5.204,7155.4,0
+BURU.US,D,20231222,000000,5.24,5.364,5.068,5.24,17647.275,0
+BURU.US,D,20231226,000000,5.6,5.68,5.324,5.36,9904.675,0
+BURU.US,D,20231227,000000,6,8.4,5.804,6.68,395373.025,0
+BURU.US,D,20231228,000000,6.42,6.6,5.804,6.016,36903.05,0
+BURU.US,D,20231229,000000,5.836,6.68,5.744,5.988,20076.65,0
+BURU.US,D,20240102,000000,6.224,7.6,6.224,6.764,61079.45,0
+BURU.US,D,20240103,000000,6.8,6.8,6,6.172,23251.7,0
+BURU.US,D,20240104,000000,6.04,8.588,6.04,6.72,119744.6,0
+BURU.US,D,20240105,000000,6.6,6.72,5.948,6.404,33453.4,0
+BURU.US,D,20240108,000000,6.36,6.36,6.052,6.176,12451.675,0
+BURU.US,D,20240109,000000,6.14,6.14,5.668,5.784,12370.35,0
+BURU.US,D,20240110,000000,5.888,6.176,5.7,5.812,10561.325,0
+BURU.US,D,20240111,000000,5.956,6.188,5.732,5.88,7073.9,0
+BURU.US,D,20240112,000000,5.92,7.8008,5.84,7.6,489649.9,0
+BURU.US,D,20240116,000000,6.744,6.858,5.308,5.536,118218.375,0
+BURU.US,D,20240117,000000,5.492,5.504,5.012,5.04,31990.775,0
+BURU.US,D,20240118,000000,5.016,5.776,5.016,5.72,26122.275,0
+BURU.US,D,20240119,000000,5.608,5.72,5.2,5.48,7203.8,0
+BURU.US,D,20240122,000000,5.408,5.796,5.4004,5.648,12358.95,0
+BURU.US,D,20240123,000000,5.68,6,5.48564,5.832,6731.8,0
+BURU.US,D,20240124,000000,6,6.316,5.624,6.28,18813.775,0
+BURU.US,D,20240125,000000,6.12,6.536,6,6.4,10849.725,0
+BURU.US,D,20240126,000000,6.336,6.392,5.972,6.172,8332.025,0
+BURU.US,D,20240129,000000,6,6.16,5.716,5.852,5162.975,0
+BURU.US,D,20240130,000000,6.092,6.092,5.6,5.724,5127.625,0
+BURU.US,D,20240131,000000,5.692,6.54,5.604,6.388,13903.075,0
+BURU.US,D,20240201,000000,6.392,6.392,5.76404,5.76404,9757.4,0
+BURU.US,D,20240202,000000,5.748,6,5.704,5.88,4944.225,0
+BURU.US,D,20240205,000000,5.804,6.4,5.776,6.004,6163.35,0
+BURU.US,D,20240206,000000,6,6.192,5.732,6.148,11545.325,0
+BURU.US,D,20240207,000000,5.964,6.056,5.6,5.952,24674.025,0
+BURU.US,D,20240208,000000,5.972,6.57404,5.7,6.176,20554.4,0
+BURU.US,D,20240209,000000,6.16,6.296,5.8,6.256,3800.725,0
+BURU.US,D,20240212,000000,6.152,6.988,6,6.24,29588.65,0
+BURU.US,D,20240213,000000,6.568,6.96,6.084,6.68,25666.5,0
+BURU.US,D,20240214,000000,6.752,6.8,6.44,6.764,6754.125,0
+BURU.US,D,20240215,000000,6.608,7.756,6.52,6.6,32491.65,0
+BURU.US,D,20240216,000000,6.472,6.8,6.4,6.52,6465.375,0
+BURU.US,D,20240220,000000,6.68,6.8,6.4,6.744,4287.875,0
+BURU.US,D,20240221,000000,6.8,7.056,6.336,6.676,5552.15,0
+BURU.US,D,20240222,000000,6.88,6.88,6.024,6.32,6743.1,0
+BURU.US,D,20240223,000000,6.604,6.604,6.004,6.28,3510.8,0
+BURU.US,D,20240226,000000,6.2,6.6,6.2,6.6,3609.375,0
+BURU.US,D,20240227,000000,6.8,6.8,5.8,5.852,13835.975,0
+BURU.US,D,20240228,000000,5.96,6.156,5.852,6,2761.05,0
+BURU.US,D,20240229,000000,6.32,6.32,5.72,5.78,5294.025,0
+BURU.US,D,20240301,000000,5.96,6.08,5.74,6.08,5674.4,0
+BURU.US,D,20240304,000000,6.16,6.16,5.936,6.096,2482.525,0
+BURU.US,D,20240305,000000,5.76,6,5.7,5.76,5180.825,0
+BURU.US,D,20240306,000000,5.84,5.92,5.6,5.776,5526.325,0
+BURU.US,D,20240307,000000,5.64,5.912,5.6,5.88,9044.95,0
+BURU.US,D,20240308,000000,6,6,5.6,5.868,2079.05,0
+BURU.US,D,20240311,000000,5.872,5.872,5.66,5.66,1259.55,0
+BURU.US,D,20240312,000000,5.8,5.864,5.7,5.824,555,0
+BURU.US,D,20240313,000000,5.872,5.872,5.552,5.6,4415.2,0
+BURU.US,D,20240314,000000,5.68,5.768,5.4,5.56,2155.2,0
+BURU.US,D,20240315,000000,5.568,5.924,5.488,5.732,4102.05,0
+BURU.US,D,20240318,000000,5.864,5.864,5.52,5.54,3905.175,0
+BURU.US,D,20240319,000000,5.636,5.812,5.576,5.576,3566.375,0
+BURU.US,D,20240320,000000,5.604,8.4,5.6,6.444,300787.25,0
+BURU.US,D,20240321,000000,6.504,6.504,5.692,5.892,30193.55,0
+BURU.US,D,20240322,000000,5.988,6.388,5.716,6,9248.075,0
+BURU.US,D,20240325,000000,6.28,6.28,5.6,5.96,15064.925,0
+BURU.US,D,20240326,000000,5.78,6,5.7,5.996,4075.125,0
+BURU.US,D,20240327,000000,6.076,6.076,5.828,5.96,5294.125,0
+BURU.US,D,20240328,000000,5.84,5.86396,5.48,5.656,9320.3,0
+BURU.US,D,20240401,000000,5.656,5.868,5.6,5.672,3720.125,0
+BURU.US,D,20240402,000000,5.74,6.1,5.74,6.1,5639.15,0
+BURU.US,D,20240403,000000,5.924,6.024,5.728,5.848,3623.2,0
+BURU.US,D,20240404,000000,5.92852,10,5.64,6.64,463030.95,0
+BURU.US,D,20240405,000000,6.172,6.76,6,6.72,35580.45,0
+BURU.US,D,20240408,000000,6.692,6.896,6.2,6.632,17856.8,0
+BURU.US,D,20240409,000000,6.636,6.636,6.22,6.428,9753.55,0
+BURU.US,D,20240410,000000,6.2,7.316,6.2,7.06,26658.35,0
+BURU.US,D,20240411,000000,6.848,8.2,6.848,7.568,31408.775,0
+BURU.US,D,20240412,000000,7.34,7.78,6.808,6.872,10858.525,0
+BURU.US,D,20240415,000000,6.8,6.804,6,6.804,14978.8,0
+BURU.US,D,20240416,000000,6.6,6.72,6.224,6.32,5423.475,0
+BURU.US,D,20240417,000000,6.208,7.184,6.208,6.436,4087.425,0
+BURU.US,D,20240418,000000,6.372,6.76,6.14,6.628,9276.075,0
+BURU.US,D,20240419,000000,6.48,6.6,6.272,6.6,4716.3,0
+BURU.US,D,20240422,000000,6.72,7.2,6.432,6.772,6388.775,0
+BURU.US,D,20240423,000000,6.52,7.48,6.52,6.96,5805.525,0
+BURU.US,D,20240424,000000,7.008,7.28,6.64,6.748,6583.7,0
+BURU.US,D,20240425,000000,6.84,6.92,6.4,6.588,3712,0
+BURU.US,D,20240426,000000,6.72,7.118,6.62,6.92,5652.45,0
+BURU.US,D,20240429,000000,7,7.696,6.932,7.348,5724.925,0
+BURU.US,D,20240430,000000,7.004,7.308,6.696,6.984,5277.35,0
+BURU.US,D,20240501,000000,7.16,7.52,7.04,7.16,3495.875,0
+BURU.US,D,20240502,000000,7.16,8.8,6.96,8.28,27450.325,0
+BURU.US,D,20240503,000000,8.424,9.6,7.32,9.2,29952.875,0
+BURU.US,D,20240506,000000,9.6,10.724,7.216,7.684,275728,0
+BURU.US,D,20240507,000000,7.44,7.756,5.932,6.48,71961.7,0
+BURU.US,D,20240508,000000,6.72,6.72,5.596,5.98,54747.525,0
+BURU.US,D,20240509,000000,6.32,6.32,5.472,5.68,37409.7,0
+BURU.US,D,20240510,000000,5.68,6.416,5.176,5.38,74383.975,0
+BURU.US,D,20240513,000000,5.32,5.944,5.32,5.688,20162.85,0
+BURU.US,D,20240514,000000,5.6,6.14,4.8,5.256,63940.65,0
+BURU.US,D,20240515,000000,5.368,5.568,4.4,4.46,119749.825,0
+BURU.US,D,20240516,000000,5.048,5.976,4.613,5.636,302331.4,0
+BURU.US,D,20240517,000000,11.2,15.6,8.02,8.56,6362371.675,0
+BURU.US,D,20240520,000000,9.6,9.656,5.684,6.804,705820.5,0
+BURU.US,D,20240521,000000,6.8,6.8,5.268,5.54,259606.225,0
+BURU.US,D,20240522,000000,5.512,6.08,5.02,5.676,236458.275,0
+BURU.US,D,20240523,000000,6.412,6.8,5.3,5.548,515124.85,0
+BURU.US,D,20240524,000000,6.24,9.952,5.248,6.64,3826607.15,0
+BURU.US,D,20240528,000000,6.8,6.956,5.6,5.792,565336.725,0
+BURU.US,D,20240529,000000,6.38,8.4,5.848,7.24,1592743.1,0
+BURU.US,D,20240530,000000,7.432,7.792,6.06,6.4,672395.95,0
+BURU.US,D,20240531,000000,10,10.676,6.448,6.8,3611578.925,0
+BURU.US,D,20240603,000000,7.172,7.3,6.176,6.684,804859.15,0
+BURU.US,D,20240604,000000,8,8.692,6.8,7.908,1487904.275,0
+BURU.US,D,20240605,000000,7.324,7.48,6.132,7.08,615213.225,0
+BURU.US,D,20240606,000000,6.4,6.488,5.82,5.96,578315.35,0
+BURU.US,D,20240607,000000,6.14,6.316,5.8,6.028,719251.775,0
+BURU.US,D,20240610,000000,6.8,7.68,6.32,7.268,1659033.825,0
+BURU.US,D,20240611,000000,7.48,9.2,6.396,6.64,2672079.375,0
+BURU.US,D,20240612,000000,6.4,6.63664,5.78,5.84,1141114.725,0
+BURU.US,D,20240613,000000,4.008,4.096,3.52,3.732,1237461.975,0
+BURU.US,D,20240802,000000,4.3,4.45,3.02,4.3,853040,0
+BURU.US,D,20240805,000000,3.5,4.45,3.15,3.5,374277,0
+BURU.US,D,20240806,000000,3.85,4.3,3.5801,3.695,282494,0
+BURU.US,D,20240807,000000,3.62,3.75,2.8,3.18,454888,0
+BURU.US,D,20240808,000000,3,3.1,2.57,2.69,1080916,0
+BURU.US,D,20240809,000000,2.58,2.81,2.1,2.33,997312,0
+BURU.US,D,20240812,000000,2.31,2.34,1.64,1.82,430023,0
+BURU.US,D,20240813,000000,1.52,1.71,1.51,1.59,1699886,0
+BURU.US,D,20240814,000000,2.15,2.85,1.83,2.24,42883597,0
+BURU.US,D,20240815,000000,2.36,2.47,2.03,2.03,1627986,0
+BURU.US,D,20240816,000000,2,2.07,1.6,1.75,1179474,0
+BURU.US,D,20240819,000000,1.74,1.966,1.74,1.82,443818,0
+BURU.US,D,20240820,000000,1.85,1.85,1.5,1.6,609733,0
+BURU.US,D,20240821,000000,1.59,1.62,1.51,1.51,224299,0
+BURU.US,D,20240822,000000,1.43,1.47,1.305,1.31,341436,0
+BURU.US,D,20240823,000000,1.41,1.41,1.17,1.195,317010,0
+BURU.US,D,20240826,000000,1.24,1.24,1.1,1.11,164647,0
+BURU.US,D,20240827,000000,1.18,1.1899,1.06,1.06,222452,0
+BURU.US,D,20240828,000000,1.06,1.06,0.95,0.9876,255550,0
+BURU.US,D,20240829,000000,1.0104,1.04,0.9555,0.97,81182,0
+BURU.US,D,20240830,000000,0.9795,1,0.87,0.9071,185591,0
+BURU.US,D,20240903,000000,0.9072,0.9109,0.83,0.8418,112324,0
+BURU.US,D,20240904,000000,0.8522,0.8942,0.77,0.8216,265910,0
+BURU.US,D,20240905,000000,0.84,0.8498,0.6012,0.616,942320,0
+BURU.US,D,20240906,000000,0.649,0.7159,0.490975,0.517,2484024,0
+BURU.US,D,20240909,000000,0.6833,0.79,0.5316,0.67,12893795,0
+BURU.US,D,20240910,000000,0.6201,0.76,0.6,0.707601,2535513,0
+BURU.US,D,20240911,000000,0.662,0.69,0.55,0.61,820390,0
+BURU.US,D,20240912,000000,0.57,0.627,0.57,0.6011,576525,0
+BURU.US,D,20240913,000000,0.612,0.62,0.4111,0.4375,1805670,0
+BURU.US,D,20240916,000000,0.455,0.54,0.4405,0.5027,1029303,0
+BURU.US,D,20240917,000000,0.5259,0.5577,0.43,0.44,1686943,0
+BURU.US,D,20240918,000000,0.443,0.443,0.3938,0.4241,651251,0
+BURU.US,D,20240919,000000,0.420101,0.45,0.4071,0.4259,503506,0
+BURU.US,D,20240920,000000,0.4277,0.4277,0.3905,0.4048,399333,0
+BURU.US,D,20240923,000000,0.4089,0.4325,0.3862,0.425,469468,0
+BURU.US,D,20240924,000000,0.425,0.56,0.425,0.5199,1876749,0
+BURU.US,D,20240925,000000,0.52,0.5387,0.44,0.451,450756,0
+BURU.US,D,20240926,000000,0.445,0.5119,0.445,0.501,356625,0
+BURU.US,D,20240927,000000,0.5152,0.5382,0.4901,0.504,229817,0
+BURU.US,D,20240930,000000,0.495,0.52,0.49,0.51,185859,0
+BURU.US,D,20241001,000000,0.52,0.52,0.39,0.4529,499260,0
+BURU.US,D,20241002,000000,0.49,0.51,0.4401,0.4531,183781,0
+BURU.US,D,20241003,000000,0.451,0.479199,0.4301,0.45,3418111,0
+BURU.US,D,20241004,000000,0.5415,0.64,0.4413,0.471,7761591,0
+BURU.US,D,20241007,000000,0.4855,0.4929,0.4,0.4471,5316195,0
+BURU.US,D,20241008,000000,0.5968,1.2,0.5726,1.01,118260254,0
+BURU.US,D,20241009,000000,1.17,1.34,1.01,1.18,41617013,0
+BURU.US,D,20241010,000000,1.32,1.48,0.85,1.03,18740826,0
+BURU.US,D,20241011,000000,1.07,1.17,0.99,1.04,4283469,0
+BURU.US,D,20241014,000000,1.09,1.27,1.04,1.1,5109630,0
+BURU.US,D,20241015,000000,1.09,1.12,0.7102,0.73,6624465,0
+BURU.US,D,20241016,000000,1.07,1.6,0.6451,0.7266,38260286,0
+BURU.US,D,20241017,000000,0.7216,0.7396,0.612,0.683,7382017,0
+BURU.US,D,20241018,000000,0.6759,0.697,0.603,0.65,4359159,0
+BURU.US,D,20241021,000000,0.6321,0.6548,0.6,0.6252,2165669,0
+BURU.US,D,20241022,000000,0.6,0.6168,0.5711,0.6059,1614649,0
+BURU.US,D,20241023,000000,0.583,0.6,0.4638,0.55,2818993,0
+BURU.US,D,20241024,000000,0.5752,0.7598,0.5213,0.6301,17896387,0
+BURU.US,D,20241025,000000,0.6591,0.7175,0.583,0.6489,8910335,0
+BURU.US,D,20241028,000000,0.7,0.73,0.4636,0.584,10276377,0
+BURU.US,D,20241029,000000,0.5601,0.5601,0.46,0.486,5305616,0
+BURU.US,D,20241030,000000,0.4753,0.4798,0.4306,0.4755,1422539,0
+BURU.US,D,20241031,000000,0.4741,0.489499,0.4311,0.45,1292125,0
+BURU.US,D,20241101,000000,0.5125,0.6702,0.46,0.51,35015616,0
+BURU.US,D,20241104,000000,0.4911,0.56,0.4861,0.524,7458108,0
+BURU.US,D,20241105,000000,0.535,0.585,0.48,0.53,4656633,0
+BURU.US,D,20241106,000000,0.48,0.4988,0.39691,0.43,4253127,0
+BURU.US,D,20241107,000000,0.4394,0.4739,0.4214,0.473,4137629,0
+BURU.US,D,20241108,000000,0.4463,0.478899,0.401,0.4149,2175980,0
+BURU.US,D,20241111,000000,0.4165,0.4564,0.405259,0.43,3554750,0
+BURU.US,D,20241112,000000,0.45,0.47,0.416,0.427,3537707,0
+BURU.US,D,20241113,000000,0.423,0.427,0.4,0.4139,2023774,0
+BURU.US,D,20241114,000000,0.431,0.5249,0.3839,0.4099,16124952,0
+BURU.US,D,20241115,000000,0.42,0.454,0.4001,0.43,3990978,0
+BURU.US,D,20241118,000000,0.43,0.4377,0.4029,0.4317,1538348,0
+BURU.US,D,20241119,000000,0.42,0.4912,0.4199,0.4848,2857997,0
+BURU.US,D,20241120,000000,0.4819,0.484,0.4455,0.4659,1201197,0
+BURU.US,D,20241121,000000,0.447,0.477499,0.4414,0.4599,1004363,0
+BURU.US,D,20241122,000000,0.458,0.49,0.4535,0.4714,1083893,0
+BURU.US,D,20241125,000000,0.46,0.4638,0.43,0.449,1280795,0
+BURU.US,D,20241126,000000,0.4363,0.4843,0.4311,0.451,1211327,0
+BURU.US,D,20241127,000000,0.4631,0.48,0.4413,0.4603,674034,0
+BURU.US,D,20241129,000000,0.4599,0.4788,0.4502,0.4675,523069,0
+BURU.US,D,20241202,000000,0.46,0.4883,0.435,0.47,2009697,0
+BURU.US,D,20241203,000000,0.4651,0.4773,0.4502,0.4502,713867,0
+BURU.US,D,20241204,000000,0.4445,0.465,0.417,0.435,674331,0
+BURU.US,D,20241205,000000,0.425,0.4343,0.41,0.4199,813258,0
+BURU.US,D,20241206,000000,0.4241,0.4247,0.4007,0.41,947075,0
+BURU.US,D,20241209,000000,0.41,0.445,0.4,0.44,2099792,0
+BURU.US,D,20241210,000000,0.4265,0.435,0.42,0.431,638610,0
+BURU.US,D,20241211,000000,0.4972,0.514,0.16,0.248,34818726,0
+BURU.US,D,20241212,000000,0.4491,0.528,0.2646,0.5002,155554593,0
+BURU.US,D,20241213,000000,0.3585,0.3999,0.2,0.3338,29829364,0
+BURU.US,D,20241216,000000,0.322,0.329,0.29,0.2999,9168277,0
+BURU.US,D,20241217,000000,0.292081,0.2991,0.2604,0.2709,6237485,0
+BURU.US,D,20241218,000000,0.2778,0.38,0.2757,0.3601,18514172,0
+BURU.US,D,20241219,000000,0.425,0.4524,0.3518,0.4377,8260931,0
+BURU.US,D,20241220,000000,0.4303,0.4794,0.4004,0.479,4381917,0
+BURU.US,D,20241223,000000,0.45,0.4574,0.3908,0.4257,2508234,0
+BURU.US,D,20241224,000000,0.4053,0.4451,0.4051,0.4329,814915,0
+BURU.US,D,20241226,000000,0.438,0.494,0.4232,0.443,2529216,0
+BURU.US,D,20241227,000000,0.4498,0.5899,0.4114,0.571,10037697,0
+BURU.US,D,20241230,000000,0.62,0.988,0.53,0.7962,17012652,0
+BURU.US,D,20241231,000000,0.805,0.81,0.6151,0.6654,3789397,0
+BURU.US,D,20250102,000000,0.7155,0.8888,0.67,0.8,4151247,0
+BURU.US,D,20250103,000000,0.7628,0.787252,0.6699,0.6976,2265085,0
+BURU.US,D,20250106,000000,0.7471,0.771,0.7,0.741,1677129,0
+BURU.US,D,20250107,000000,0.731,0.7479,0.65,0.6909,900734,0
+BURU.US,D,20250108,000000,0.63,0.64,0.5298,0.56,2055802,0
+BURU.US,D,20250110,000000,0.5601,0.569,0.48,0.5104,984205,0
+BURU.US,D,20250113,000000,0.533,0.533,0.4652,0.503,1205209,0
+BURU.US,D,20250114,000000,0.4943,0.5227,0.4527,0.4703,554562,0
+BURU.US,D,20250115,000000,0.4224,0.519999,0.401,0.4521,2438535,0
+BURU.US,D,20250116,000000,0.466599,0.466599,0.401,0.4363,929205,0
+BURU.US,D,20250117,000000,0.455,0.46,0.4318,0.446,988635,0
+BURU.US,D,20250121,000000,0.432,0.48,0.4243,0.435,541983,0
+BURU.US,D,20250122,000000,0.425,0.4281,0.3598,0.3782,1741553,0
+BURU.US,D,20250123,000000,0.4,0.4986,0.39,0.4306,13259769,0
+BURU.US,D,20250124,000000,0.4307,0.4307,0.385,0.393,2668184,0
+BURU.US,D,20250127,000000,0.389,0.4095,0.3599,0.3961,1321142,0
+BURU.US,D,20250128,000000,0.3845,0.4111,0.3601,0.3825,1537859,0
+BURU.US,D,20250129,000000,0.3799,0.38,0.3302,0.35,2080066,0
+BURU.US,D,20250130,000000,0.3402,0.37,0.27,0.3089,4314054,0
+BURU.US,D,20250131,000000,0.325,0.328,0.2886,0.307,3292565,0
+BURU.US,D,20250203,000000,0.2979,0.35,0.2802,0.3196,5192635,0
+BURU.US,D,20250204,000000,0.3051,0.31,0.2779,0.2883,1989650,0
+BURU.US,D,20250205,000000,0.2753,0.333,0.1536,0.215,18782299,0
+BURU.US,D,20250206,000000,0.23,0.2759,0.2013,0.2407,10954182,0
+BURU.US,D,20250207,000000,0.2406,0.2719,0.232,0.262,5020945,0
+BURU.US,D,20250210,000000,0.279,0.3333,0.272,0.31,6374349,0
+BURU.US,D,20250211,000000,0.3091,0.3091,0.233,0.2594,5911447,0
+BURU.US,D,20250212,000000,0.2451,0.269,0.24,0.251,4578127,0
+BURU.US,D,20250213,000000,0.22,0.2599,0.2051,0.235,4413182,0
+BURU.US,D,20250214,000000,0.2323,0.2698,0.2186,0.24,3022881,0
+BURU.US,D,20250218,000000,0.2366,0.24,0.182,0.2048,7346493,0
+BURU.US,D,20250219,000000,0.2,0.2006,0.1673,0.1939,7550478,0
+BURU.US,D,20250220,000000,0.1885,0.268,0.1751,0.2001,14640516,0
+BURU.US,D,20250221,000000,0.3056,0.49499,0.271,0.288,391829062,0
+BURU.US,D,20250224,000000,0.2521,0.2589,0.19,0.212,22310269,0
+BURU.US,D,20250225,000000,0.2559,0.2574,0.205,0.2217,13353329,0
+BURU.US,D,20250226,000000,0.231,0.2586,0.2055,0.2324,8104727,0
+BURU.US,D,20250227,000000,0.229899,0.36,0.2206,0.3,45166453,0
+BURU.US,D,20250228,000000,0.3,0.3314,0.26,0.2703,9425343,0
+BURU.US,D,20250303,000000,0.2752,0.3186,0.23,0.2618,13213999,0
+BURU.US,D,20250304,000000,0.258,0.258,0.2,0.204,8434255,0
+BURU.US,D,20250305,000000,0.2418,0.245,0.205,0.2118,17099545,0
+BURU.US,D,20250306,000000,0.2166,0.2187,0.19,0.207,13285244,0
+BURU.US,D,20250307,000000,0.2025,0.2048,0.183,0.1905,9279864,0
+BURU.US,D,20250310,000000,0.193,0.1964,0.1611,0.1716,8891369,0
+BURU.US,D,20250311,000000,0.1661,0.1746,0.156,0.17,22486335,0
+BURU.US,D,20250312,000000,0.2248,0.2531,0.2007,0.22,115615907,0
+BURU.US,D,20250313,000000,0.2,0.2411,0.19,0.227,13415165,0
+BURU.US,D,20250314,000000,0.2226,0.2348,0.2113,0.2274,6781181,0
+BURU.US,D,20250317,000000,0.2228,0.264,0.2201,0.24,8468789,0
+BURU.US,D,20250318,000000,0.2552,0.256,0.22,0.2324,3277331,0
+BURU.US,D,20250319,000000,0.2793,0.2885,0.2337,0.24,37027968,0
+BURU.US,D,20250320,000000,0.2393,0.252,0.2312,0.235,4411232,0
+BURU.US,D,20250321,000000,0.2297,0.23,0.2132,0.22,3803428,0
+BURU.US,D,20250324,000000,0.2218,0.225,0.213,0.2197,3298674,0
+BURU.US,D,20250325,000000,0.2169,0.223,0.2025,0.2038,3892981,0
+BURU.US,D,20250326,000000,0.2042,0.21,0.1808,0.2,2498533,0
+BURU.US,D,20250327,000000,0.2001,0.2098,0.1945,0.2009,3150500,0
+BURU.US,D,20250328,000000,0.2002,0.2002,0.178,0.1876,4252838,0
+BURU.US,D,20250331,000000,0.1842,0.1968,0.1447,0.189,12358089,0
+BURU.US,D,20250401,000000,0.2102,0.22,0.1712,0.1789,15394755,0
+BURU.US,D,20250402,000000,0.1707,0.1841,0.1611,0.175,5924497,0
+BURU.US,D,20250403,000000,0.165,0.1748,0.165,0.1703,2217861,0
+BURU.US,D,20250404,000000,0.169,0.1795,0.155,0.17,3806822,0
+BURU.US,D,20250407,000000,0.165,0.1907,0.158,0.1844,5421074,0
+BURU.US,D,20250408,000000,0.1795,0.1842,0.1651,0.1721,2503590,0
+BURU.US,D,20250409,000000,0.167,0.178,0.1602,0.1709,2689904,0
+BURU.US,D,20250410,000000,0.1721,0.1749,0.162,0.1656,2561686,0
+BURU.US,D,20250411,000000,0.1667,0.1779,0.164,0.1738,2230436,0
+BURU.US,D,20250414,000000,0.1751,0.186,0.1718,0.1784,2486967,0
+BURU.US,D,20250415,000000,0.186,0.19,0.1751,0.1769,7594361,0
+BURU.US,D,20250416,000000,0.1725,0.174,0.1645,0.1694,2346112,0
+BURU.US,D,20250417,000000,0.17,0.18,0.162,0.1684,1871525,0
+BURU.US,D,20250421,000000,0.1719,0.1725,0.1545,0.158,2104180,0
+BURU.US,D,20250422,000000,0.165501,0.1677,0.153,0.1615,4397938,0
+BURU.US,D,20250423,000000,0.1619,0.162,0.1553,0.159,2435730,0
+BURU.US,D,20250424,000000,0.1588,0.1589,0.152,0.1575,2031872,0
+BURU.US,D,20250425,000000,0.1575,0.1629,0.152,0.1629,2909320,0
+BURU.US,D,20250428,000000,0.1599,0.1606,0.153,0.1568,1502620,0
+BURU.US,D,20250429,000000,0.1568,0.158,0.133,0.149,3321705,0
+BURU.US,D,20250430,000000,0.1469,0.15,0.1381,0.1471,2477330,0
+BURU.US,D,20250501,000000,0.1481,0.1656,0.1454,0.1615,4909448,0
+BURU.US,D,20250502,000000,0.1605,0.175,0.16,0.167,3757348,0
+BURU.US,D,20250505,000000,0.1672,0.17,0.1564,0.159,3942052,0
+BURU.US,D,20250506,000000,0.1554,0.159,0.138,0.1423,3393307,0
+BURU.US,D,20250507,000000,0.142401,0.1486,0.136,0.14,1624469,0
+BURU.US,D,20250508,000000,0.1418,0.148,0.136,0.1448,6079604,0
+BURU.US,D,20250509,000000,0.1439,0.1568,0.1425,0.1488,6821492,0
+BURU.US,D,20250512,000000,0.154,0.17,0.14451,0.166,24866670,0
+BURU.US,D,20250513,000000,0.16,0.164,0.14,0.1405,6951912,0
+BURU.US,D,20250514,000000,0.1405,0.155,0.14,0.148,4694779,0
+BURU.US,D,20250515,000000,0.145,0.152,0.1396,0.1469,3456816,0
+BURU.US,D,20250516,000000,0.1451,0.1649,0.142,0.149,9092228,0
+BURU.US,D,20250519,000000,0.149,0.158,0.1462,0.1511,2443859,0
+BURU.US,D,20250520,000000,0.152,0.16,0.1462,0.1548,8336016,0
+BURU.US,D,20250521,000000,0.16,0.1618,0.1487,0.153,4732642,0
+BURU.US,D,20250522,000000,0.157,0.1727,0.1472,0.1655,9296451,0
+BURU.US,D,20250523,000000,0.1692,0.1692,0.155,0.1585,3512113,0
+BURU.US,D,20250527,000000,0.16,0.1613,0.15301,0.1613,2162861,0
+BURU.US,D,20250528,000000,0.1585,0.1593,0.15,0.1508,2854747,0
+BURU.US,D,20250529,000000,0.1535,0.2048,0.1484,0.202,139299649,0
+BURU.US,D,20250530,000000,0.4282,0.5299,0.355,0.368,660953182,0
+BURU.US,D,20250602,000000,0.2949,0.3991,0.2907,0.3578,57483034,0
+BURU.US,D,20250603,000000,0.3251,0.3369,0.2857,0.305,15161691,0
+BURU.US,D,20250604,000000,0.296,0.48,0.28,0.441,118432339,0
+BURU.US,D,20250605,000000,0.3986,0.435,0.3787,0.4091,15856402,0
+BURU.US,D,20250606,000000,0.41,0.465,0.35,0.3642,22504393,0
+BURU.US,D,20250609,000000,0.3728,0.398,0.3226,0.3447,10541684,0
+BURU.US,D,20250610,000000,0.36365,0.3927,0.35,0.3622,10454297,0
+BURU.US,D,20250611,000000,0.3614,0.38,0.3311,0.35,7505377,0
+BURU.US,D,20250612,000000,0.3425,0.3491,0.315,0.3222,5099152,0
+BURU.US,D,20250613,000000,0.303,0.329,0.289,0.3198,7595085,0
+BURU.US,D,20250616,000000,0.3248,0.361999,0.3019,0.3573,6311073,0
+BURU.US,D,20250617,000000,0.34,0.342,0.3179,0.3201,3416487,0
+BURU.US,D,20250618,000000,0.3206,0.355,0.3206,0.3333,4559299,0
+BURU.US,D,20250620,000000,0.3322,0.3322,0.305,0.305,7520266,0
+BURU.US,D,20250623,000000,0.3106,0.3985,0.2995,0.3426,22124106,0
+BURU.US,D,20250624,000000,0.3446,0.3501,0.3126,0.3126,7035774,0
+BURU.US,D,20250625,000000,0.3224,0.35,0.305,0.3361,6438145,0
+BURU.US,D,20250626,000000,0.3198,0.3454,0.315,0.34,4915081,0
+BURU.US,D,20250627,000000,0.4664,0.4975,0.3229,0.3327,121473537,0
+BURU.US,D,20250630,000000,0.33505,0.3699,0.326,0.3496,13905374,0
+BURU.US,D,20250701,000000,0.3366,0.4198,0.3319,0.3938,21826181,0
+BURU.US,D,20250702,000000,0.3845,0.405999,0.3734,0.3995,7592668,0
+BURU.US,D,20250703,000000,0.39,0.395851,0.3612,0.3612,7004446,0
+BURU.US,D,20250707,000000,0.3612,0.373,0.346,0.365,7214473,0
+BURU.US,D,20250708,000000,0.3422,0.3613,0.33,0.342,7428157,0
+BURU.US,D,20250709,000000,0.3296,0.3349,0.3122,0.3177,6528311,0
+BURU.US,D,20250710,000000,0.3239,0.3349,0.3066,0.3247,6850258,0
+BURU.US,D,20250711,000000,0.3145,0.3199,0.3066,0.3102,2912237,0
+BURU.US,D,20250714,000000,0.3089,0.32,0.3056,0.316,3090244,0
+BURU.US,D,20250715,000000,0.3102,0.311899,0.2865,0.2895,4569657,0
+BURU.US,D,20250716,000000,0.29,0.3073,0.2827,0.3042,3805404,0
+BURU.US,D,20250717,000000,0.3064,0.33,0.2974,0.3071,4085776,0
+BURU.US,D,20250718,000000,0.305,0.3099,0.2977,0.3005,2555090,0
+BURU.US,D,20250721,000000,0.309,0.32,0.3,0.3147,4017561,0
+BURU.US,D,20250722,000000,0.3189,0.3199,0.305,0.3088,2944559,0
+BURU.US,D,20250723,000000,0.3177,0.3249,0.3121,0.3141,3238568,0
+BURU.US,D,20250724,000000,0.295,0.3144,0.29,0.2973,8598789,0
+BURU.US,D,20250725,000000,0.2974,0.3117,0.2946,0.304,4159018,0
+BURU.US,D,20250728,000000,0.3066,0.34,0.3009,0.3085,5402789,0
+BURU.US,D,20250729,000000,0.3009,0.3059,0.291,0.2932,4616327,0
+BURU.US,D,20250730,000000,0.296,0.3145,0.2931,0.3121,8277101,0
+BURU.US,D,20250731,000000,0.3052,0.3097,0.295,0.295,3847567,0
+BURU.US,D,20250801,000000,0.2902,0.291999,0.2531,0.2641,7202586,0
+BURU.US,D,20250804,000000,0.263,0.2798,0.2619,0.2759,2743180,0
+BURU.US,D,20250805,000000,0.2619,0.2709,0.2577,0.2644,3856228,0
+BURU.US,D,20250806,000000,0.2618,0.262,0.225,0.2325,7882732,0
+BURU.US,D,20250807,000000,0.2101,0.2272,0.203,0.22,12720495,0
+BURU.US,D,20250808,000000,0.2273,0.2275,0.21,0.2131,5171058,0
+BURU.US,D,20250811,000000,0.2115,0.2186,0.1941,0.197,5720214,0
+BURU.US,D,20250812,000000,0.19,0.1964,0.1802,0.1932,5744002,0
+BURU.US,D,20250813,000000,0.1977,0.199699,0.1845,0.1894,5606093,0
+BURU.US,D,20250814,000000,0.1878,0.188,0.17,0.1776,6192309,0
+BURU.US,D,20250815,000000,0.1765,0.1956,0.1736,0.1838,6237169,0
+BURU.US,D,20250818,000000,0.1895,0.1896,0.1628,0.168,75074325,0
+BURU.US,D,20250819,000000,0.1672,0.1758,0.138,0.17,18925736,0
+BURU.US,D,20250820,000000,0.165,0.17,0.1505,0.1625,6563132,0
+BURU.US,D,20250821,000000,0.1723,0.175,0.1562,0.1587,21519369,0
+BURU.US,D,20250822,000000,0.161,0.1746,0.151,0.17,17151164,0
+BURU.US,D,20250825,000000,0.1625,0.1831,0.1556,0.168,30296702,0
+BURU.US,D,20250826,000000,0.1861,0.1922,0.174,0.1758,22368970,0
+BURU.US,D,20250827,000000,0.1761,0.1884,0.15911,0.168,10390023,0
+BURU.US,D,20250828,000000,0.17,0.1745,0.158,0.1612,9187510,0
+BURU.US,D,20250829,000000,0.1625,0.1758,0.1592,0.1616,9413757,0
+BURU.US,D,20250902,000000,0.1602,0.1648,0.157,0.1619,65803864,0
+BURU.US,D,20250903,000000,0.2154,0.2188,0.1631,0.1698,205643705,0
+BURU.US,D,20250904,000000,0.1551,0.1722,0.135,0.1496,39754612,0
+BURU.US,D,20250905,000000,0.14285,0.1477,0.1384,0.1413,23861425,0
+BURU.US,D,20250908,000000,0.1405,0.1419,0.1206,0.1392,18540000,0
+BURU.US,D,20250909,000000,0.139,0.1536,0.1385,0.1496,21954272,0
+BURU.US,D,20250910,000000,0.139,0.1465,0.135,0.1397,15168207,0
+BURU.US,D,20250911,000000,0.1392,0.1535,0.1392,0.1525,23157300,0
+BURU.US,D,20250912,000000,0.1512,0.1726,0.15,0.168,26807924,0
+BURU.US,D,20250915,000000,0.1693,0.1775,0.135,0.1515,46028363,0
+BURU.US,D,20250916,000000,0.1515,0.153,0.13,0.1395,39449679,0
+BURU.US,D,20250917,000000,0.139,0.1442,0.1368,0.1383,28149528,0
+BURU.US,D,20250918,000000,0.1437,0.1477,0.1365,0.1464,37433611,0
+BURU.US,D,20250919,000000,0.1443,0.1488,0.12881,0.1422,25334983,0
+BURU.US,D,20250922,000000,0.143,0.16199,0.14,0.1475,33787742,0
+BURU.US,D,20250923,000000,0.1471,0.15,0.12641,0.1442,44706280,0
+BURU.US,D,20250924,000000,0.1463,0.1507,0.142,0.1435,33770533,0
+BURU.US,D,20250925,000000,0.141,0.142,0.133,0.138,39632725,0
+BURU.US,D,20250926,000000,0.137499,0.137499,0.123,0.124,41155175,0
+BURU.US,D,20250929,000000,0.131,0.15019,0.13,0.1302,42144141,0
+BURU.US,D,20250930,000000,0.1467,0.17489,0.1302,0.1488,181230887,0
+BURU.US,D,20251001,000000,0.1569,0.18129,0.155,0.1626,246242571,0
+BURU.US,D,20251002,000000,0.1739,0.2327,0.1688,0.2212,408319225,0
+BURU.US,D,20251003,000000,0.2883,0.3272,0.2218,0.2231,799121412,0
+BURU.US,D,20251006,000000,0.2502,0.275,0.22,0.255,363205740,0
+BURU.US,D,20251007,000000,0.3275,0.4994,0.295,0.475,34859290,0
+BURU.US,D,20251008,000000,0.7018,0.85,0.51181,0.6541,69702692,0
+BURU.US,D,20251009,000000,0.5607,0.57,0.44,0.4619,402349252,0
+BURU.US,D,20251010,000000,0.54035,0.5593,0.4673,0.4752,280125599,0
+BURU.US,D,20251013,000000,0.53,0.5491,0.48,0.512,215021196,0
+BURU.US,D,20251014,000000,0.4326,0.44329,0.3731,0.41,233813899,0
+BURU.US,D,20251015,000000,0.3739,0.4,0.3001,0.3364,248660894,0
+BURU.US,D,20251016,000000,0.3939,0.4094,0.34,0.3401,280172405,0
+BURU.US,D,20251017,000000,0.3507,0.3549,0.3047,0.343,98749692,0
+BURU.US,D,20251020,000000,0.3697,0.3699,0.31,0.3401,90198933,0
+BURU.US,D,20251021,000000,0.30995,0.31985,0.276,0.2896,113961556,0
+BURU.US,D,20251022,000000,0.36405,0.4212,0.2961,0.3601,518973454,0
+BURU.US,D,20251023,000000,0.3479,0.36,0.3232,0.3411,120072371,0
+BURU.US,D,20251024,000000,0.3241,0.4315,0.324,0.4,232974979,0
+BURU.US,D,20251027,000000,0.435302,0.4391,0.36,0.395,162384929,0
+BURU.US,D,20251028,000000,0.3738,0.3896,0.36,0.377,73392756,0
+BURU.US,D,20251029,000000,0.38535,0.3854,0.3382,0.3486,89443745,0
+BURU.US,D,20251030,000000,0.3436,0.35,0.313,0.3377,60998078,0
+BURU.US,D,20251031,000000,0.3485,0.3741,0.3213,0.3386,101804191,0
+BURU.US,D,20251103,000000,0.33515,0.34,0.3015,0.3149,58782099,0
+BURU.US,D,20251104,000000,0.2908,0.2984,0.2739,0.29,58549341,0
+BURU.US,D,20251105,000000,0.29245,0.3,0.2744,0.2906,40209731,0
+BURU.US,D,20251106,000000,0.30405,0.3042,0.2622,0.2708,61276975,0
+BURU.US,D,20251107,000000,0.265,0.2804,0.2435,0.2804,55961723,0
+BURU.US,D,20251110,000000,0.2921,0.3,0.2701,0.2731,43307522,0
+BURU.US,D,20251111,000000,0.2669,0.2669,0.2525,0.2558,31019095,0
+BURU.US,D,20251112,000000,0.2854,0.29049,0.265,0.28,44697204,0
+BURU.US,D,20251113,000000,0.27175,0.2737,0.251,0.2559,32600462,0
+BURU.US,D,20251114,000000,0.2455,0.2641,0.2431,0.2488,27565938,0
+BURU.US,D,20251117,000000,0.23545,0.2391,0.2115,0.2156,49388736,0
+BURU.US,D,20251118,000000,0.2009,0.212,0.1969,0.2039,35579756,0
+BURU.US,D,20251119,000000,0.21,0.2397,0.2091,0.2106,95062639,0
+BURU.US,D,20251120,000000,0.2189,0.224,0.1875,0.1884,42922719,0
+BURU.US,D,20251121,000000,0.1908,0.206,0.1884,0.2041,29792629,0
+BURU.US,D,20251124,000000,0.21275,0.2166,0.2042,0.2103,26451070,0
+BURU.US,D,20251125,000000,0.20495,0.21,0.18921,0.2046,21209787,0
+BURU.US,D,20251126,000000,0.2068,0.2245,0.2049,0.2204,22095172,0
+BURU.US,D,20251128,000000,0.2218,0.25,0.2218,0.2421,28835070,0
+BURU.US,D,20251201,000000,0.2609,0.2665,0.22,0.2212,54419430,0
+BURU.US,D,20251202,000000,0.2293,0.2353,0.2185,0.2195,29043235,0
+BURU.US,D,20251203,000000,0.2175,0.228,0.2153,0.228,17718015,0
+BURU.US,D,20251204,000000,0.2262,0.246,0.2255,0.245,28108884,0
+BURU.US,D,20251205,000000,0.24575,0.2539,0.233,0.2334,22824902,0
+BURU.US,D,20251208,000000,0.2355,0.2381,0.2232,0.2262,18634709,0
+BURU.US,D,20251209,000000,0.2251,0.2273,0.21771,0.2245,16155113,0
+BURU.US,D,20251210,000000,0.222,0.2242,0.2163,0.2178,13814337,0
+BURU.US,D,20251211,000000,0.21565,0.2163,0.2056,0.2154,17762389,0
+BURU.US,D,20251212,000000,0.2144,0.2212,0.2028,0.2044,18645846,0
+BURU.US,D,20251215,000000,0.2079,0.21,0.1906,0.2021,29315984,0
+BURU.US,D,20251216,000000,0.1938,0.206,0.1884,0.2039,22051848,0
+BURU.US,D,20251217,000000,0.2,0.2024,0.1913,0.202,17327018,0
+BURU.US,D,20251218,000000,0.1979,0.2083,0.1972,0.2052,18748177,0
+BURU.US,D,20251219,000000,0.2046,0.22599,0.2,0.2152,23290927,0
+BURU.US,D,20251222,000000,0.2109,0.222,0.2075,0.2104,14772428,0
+BURU.US,D,20251223,000000,0.2045,0.2089,0.1995,0.2,13112374,0
+BURU.US,D,20251224,000000,0.1919,0.1952,0.186,0.195,12853953,0
+BURU.US,D,20251226,000000,0.19115,0.1918,0.1746,0.1795,25591512,0
+BURU.US,D,20251229,000000,0.176,0.18,0.1592,0.1646,27275292,0
+BURU.US,D,20251230,000000,0.173,0.1828,0.1658,0.1659,25835933,0
+BURU.US,D,20251231,000000,0.16835,0.1699,0.1557,0.1592,26385556,0
+BURU.US,D,20260102,000000,0.1661,0.2031,0.1652,0.2001,36708076,0
+BURU.US,D,20260105,000000,0.204,0.2115,0.1966,0.206,25603129,0
+BURU.US,D,20260106,000000,0.2045,0.209899,0.1922,0.2037,19150322,0
+BURU.US,D,20260107,000000,0.1954,0.2026,0.193,0.1969,13134784,0
+BURU.US,D,20260108,000000,0.197,0.213,0.1957,0.2,23263924,0
+BURU.US,D,20260109,000000,0.2009,0.2028,0.1901,0.1911,14317595,0
+BURU.US,D,20260112,000000,0.1905,0.2015,0.185,0.1958,16319694,0
+BURU.US,D,20260113,000000,0.1939,0.1954,0.1762,0.1777,25612865,0
+BURU.US,D,20260114,000000,0.1914,0.1965,0.183,0.1896,38903489,0
+BURU.US,D,20260115,000000,0.19045,0.1905,0.1835,0.1837,18102193,0
+BURU.US,D,20260116,000000,0.1803,0.1822,0.1736,0.1761,22409489,0
+BURU.US,D,20260120,000000,0.1847,0.1867,0.1737,0.1774,27610384,0
+BURU.US,D,20260121,000000,0.1814,0.1916,0.172,0.1779,31979962,0
+BURU.US,D,20260122,000000,0.17975,0.19,0.1776,0.1876,32237126,0
+BURU.US,D,20260123,000000,0.19225,0.2012,0.184,0.1912,56296414,0
+BURU.US,D,20260126,000000,0.1926,0.1957,0.172,0.1794,39114574,0
+BURU.US,D,20260127,000000,0.1798,0.1803,0.171,0.1777,24882262,0
+BURU.US,D,20260128,000000,0.1798,0.1848,0.173,0.184,22582501,0
+BURU.US,D,20260129,000000,0.18015,0.1875,0.1701,0.1707,22079967,0
+BURU.US,D,20260130,000000,0.17625,0.21,0.1759,0.21,72222516,0
+BURU.US,D,20260202,000000,0.192,0.1942,0.181,0.1829,31405786,0
+BURU.US,D,20260203,000000,0.1827,0.1838,0.173,0.1755,27168837,0
+BURU.US,D,20260204,000000,0.1717,0.1718,0.1497,0.1542,53796967,0
+BURU.US,D,20260205,000000,0.1507,0.16,0.1365,0.1582,30157482,0
+BURU.US,D,20260206,000000,0.1603,0.1624,0.1515,0.16,26490232,0
+BURU.US,D,20260209,000000,0.1579,0.1585,0.1483,0.1483,27807085,0
+BURU.US,D,20260210,000000,0.151,0.1522,0.1089,0.1301,71618970,0
+BURU.US,D,20260211,000000,0.1383,0.139,0.128,0.1299,44923878,0
+BURU.US,D,20260212,000000,0.13145,0.1315,0.1168,0.12,54887662,0
+BURU.US,D,20260213,000000,0.1096,0.1097,0.0943,0.0955,113684017,0
diff --git a/daily/us/nysemkt stocks/ccel.us.txt b/daily/us/nysemkt stocks/ccel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0e19f74a2fa57f39aeaad9f21251b73bffce3a5
--- /dev/null
+++ b/daily/us/nysemkt stocks/ccel.us.txt	
@@ -0,0 +1,1101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCEL.US,D,20210901,000000,11.75,12.3042,11.65,12.3042,35606,0
+CCEL.US,D,20210902,000000,12.45,14.16,12.4409,14.16,91587,0
+CCEL.US,D,20210903,000000,13.97,13.97,13.565,13.58,10798,0
+CCEL.US,D,20210907,000000,13.31,13.4369,11,11.624,26772,0
+CCEL.US,D,20210908,000000,12,12.7128,11.65,12.504,7513,0
+CCEL.US,D,20210909,000000,13.17,13.21,11.68,12.9611,4809,0
+CCEL.US,D,20210910,000000,13.05,13.1009,12.585,12.99,3555,0
+CCEL.US,D,20210913,000000,13.02,13.02,12.7084,12.7084,1479,0
+CCEL.US,D,20210914,000000,12.66,12.7101,12,12.125,7484,0
+CCEL.US,D,20210915,000000,12.01,12.25,12,12.25,2260,0
+CCEL.US,D,20210916,000000,12.1792,12.1792,12.1792,12.1792,135,0
+CCEL.US,D,20210917,000000,12.2252,12.2252,11.8559,11.8559,803,0
+CCEL.US,D,20210920,000000,11.9424,11.9424,11.2101,11.2101,8097,0
+CCEL.US,D,20210921,000000,11.75,11.94,11.75,11.94,467,0
+CCEL.US,D,20210922,000000,11.99,12.25,11.99,12.25,1376,0
+CCEL.US,D,20210923,000000,12.2296,12.25,12.05,12.05,4867,0
+CCEL.US,D,20210924,000000,12.35,12.3837,12.35,12.35,1488,0
+CCEL.US,D,20210927,000000,11.96,11.96,11.719,11.8192,693,0
+CCEL.US,D,20210928,000000,12.34,12.34,12.34,12.34,248,0
+CCEL.US,D,20210929,000000,12.1246,12.1246,12.1246,12.1246,458,0
+CCEL.US,D,20210930,000000,12.12,12.12,11.83,12.11,1234,0
+CCEL.US,D,20211001,000000,12.1165,12.12,12.04,12.04,3011,0
+CCEL.US,D,20211004,000000,11.85,11.85,11.7,11.73,4545,0
+CCEL.US,D,20211005,000000,12,12,12,12,259,0
+CCEL.US,D,20211006,000000,11.9768,12,11.9,12,3405,0
+CCEL.US,D,20211007,000000,12.02,12.2,11.814,12.2,515,0
+CCEL.US,D,20211008,000000,12.2,12.2,12,12,3456,0
+CCEL.US,D,20211011,000000,12.5,12.5,12.14,12.1875,1733,0
+CCEL.US,D,20211012,000000,12.3,12.4,12,12.3001,6966,0
+CCEL.US,D,20211013,000000,12.32,12.4,12.3128,12.4,3853,0
+CCEL.US,D,20211014,000000,12.5,12.985,12.5,12.985,2625,0
+CCEL.US,D,20211015,000000,12.6998,13.26,12.65,13.15,3656,0
+CCEL.US,D,20211018,000000,12.97,13.25,12.4933,12.69,6098,0
+CCEL.US,D,20211019,000000,12.7,13,12.55,12.825,3223,0
+CCEL.US,D,20211020,000000,12.66,12.8058,12.55,12.632,8212,0
+CCEL.US,D,20211021,000000,12.6313,12.6373,12.6256,12.63,780,0
+CCEL.US,D,20211022,000000,12.55,12.6,12.55,12.6,2167,0
+CCEL.US,D,20211025,000000,12.59,12.6,12.56,12.6,2493,0
+CCEL.US,D,20211026,000000,12.6,12.6,12.55,12.6,2443,0
+CCEL.US,D,20211027,000000,12.5912,12.6,12.5556,12.6,2680,0
+CCEL.US,D,20211028,000000,12.6,12.6,12.55,12.6,5323,0
+CCEL.US,D,20211029,000000,12.6,12.6,12.55,12.55,1104,0
+CCEL.US,D,20211101,000000,12.51,12.6,12.5,12.6,10494,0
+CCEL.US,D,20211102,000000,12.4191,12.48,12.4191,12.48,1256,0
+CCEL.US,D,20211103,000000,12.4,12.5725,12.4,12.431,5024,0
+CCEL.US,D,20211104,000000,12.58,12.6,12.4,12.58,1595,0
+CCEL.US,D,20211105,000000,12.4,12.5999,12.25,12.25,3620,0
+CCEL.US,D,20211108,000000,12.25,12.425,12.2494,12.39,7574,0
+CCEL.US,D,20211109,000000,12.39,12.39,12.12,12.12,706,0
+CCEL.US,D,20211110,000000,12.1,12.3999,11.7,11.795,19183,0
+CCEL.US,D,20211111,000000,11.7301,11.7301,11.7301,11.7301,1154,0
+CCEL.US,D,20211112,000000,11.7876,12.4,11.7876,12.4,1567,0
+CCEL.US,D,20211115,000000,12.4,12.4,11.7301,12.39,8136,0
+CCEL.US,D,20211116,000000,11.9,12.4,11.9,12.34,2125,0
+CCEL.US,D,20211118,000000,12.39,12.4,12.3414,12.4,2745,0
+CCEL.US,D,20211119,000000,12.3,12.3,12.2448,12.25,1416,0
+CCEL.US,D,20211122,000000,12.35,12.39,12.09,12.39,1095,0
+CCEL.US,D,20211123,000000,11.82,12.39,11.78,12.3256,3148,0
+CCEL.US,D,20211129,000000,12.3455,12.35,12.3455,12.35,1264,0
+CCEL.US,D,20211130,000000,12.0026,12.3872,11.83,12.38,3966,0
+CCEL.US,D,20211201,000000,12.36,12.3999,12.36,12.37,856,0
+CCEL.US,D,20211202,000000,12.3579,12.3579,11.7833,12,4024,0
+CCEL.US,D,20211203,000000,11.82,12.19,11.5,12.19,11383,0
+CCEL.US,D,20211206,000000,11.26,13.5,11.26,13.5,23938,0
+CCEL.US,D,20211207,000000,13.025,13.72,13,13.23,10558,0
+CCEL.US,D,20211208,000000,13.31,13.55,12.7953,13.37,12991,0
+CCEL.US,D,20211209,000000,13.34,13.43,13.1,13.43,16758,0
+CCEL.US,D,20211210,000000,13.43,13.43,12.74,13.4,6364,0
+CCEL.US,D,20211213,000000,12.9903,13.4,12.4101,13.35,6430,0
+CCEL.US,D,20211214,000000,13.35,13.4,12.575,13.4,4740,0
+CCEL.US,D,20211215,000000,13.2,13.78,13.2,13.74,35253,0
+CCEL.US,D,20211216,000000,13.7,14,13.1,13.9,30258,0
+CCEL.US,D,20211217,000000,14,14,11.27,11.27,46782,0
+CCEL.US,D,20211220,000000,11.52,12.79,11.44,12.33,25033,0
+CCEL.US,D,20211221,000000,13.05,13.1,11.75,12.64,22135,0
+CCEL.US,D,20211222,000000,12.64,12.76,12.07,12.27,7944,0
+CCEL.US,D,20211223,000000,12.41,12.63,11.81,12.38,9909,0
+CCEL.US,D,20211227,000000,12.61,12.61,11.63,11.95,16556,0
+CCEL.US,D,20211228,000000,12.03,12.235,11.9,11.9,3710,0
+CCEL.US,D,20211229,000000,11.9,12,11.76,11.78,2178,0
+CCEL.US,D,20211230,000000,11.92,12,11.6,11.61,20550,0
+CCEL.US,D,20211231,000000,11.73,11.84,11.6,11.6,9184,0
+CCEL.US,D,20220103,000000,11.84,11.84,11.6,11.6,2050,0
+CCEL.US,D,20220104,000000,11.6,11.82,11.5,11.5,16218,0
+CCEL.US,D,20220105,000000,11.67,11.8399,11.5,11.53,1668,0
+CCEL.US,D,20220106,000000,11.7,11.77,11.53,11.53,2661,0
+CCEL.US,D,20220107,000000,11.71,11.71,11.45,11.45,7477,0
+CCEL.US,D,20220110,000000,11.6,11.8399,11.6,11.8399,455,0
+CCEL.US,D,20220111,000000,11.74,11.84,11.47,11.47,2667,0
+CCEL.US,D,20220112,000000,11.5,11.63,11.46,11.46,829,0
+CCEL.US,D,20220113,000000,11.52,11.64,11.45,11.45,2876,0
+CCEL.US,D,20220114,000000,11.47,11.55,11.45,11.45,2381,0
+CCEL.US,D,20220118,000000,11.6,11.64,11.45,11.45,3766,0
+CCEL.US,D,20220119,000000,11.45,11.61,11.42,11.61,4670,0
+CCEL.US,D,20220120,000000,11.48,11.48,11.48,11.48,375,0
+CCEL.US,D,20220121,000000,11.42,11.6399,11.11,11.11,23785,0
+CCEL.US,D,20220124,000000,11.01,11.2398,9.62,10.12,23697,0
+CCEL.US,D,20220125,000000,10,10.324,10,10,3564,0
+CCEL.US,D,20220126,000000,10,10.8699,9.75,10.7,5659,0
+CCEL.US,D,20220127,000000,10.57,10.57,10.445,10.445,982,0
+CCEL.US,D,20220128,000000,9.9,10.5038,9.64,9.77,11127,0
+CCEL.US,D,20220131,000000,9.8195,9.8195,8.55,9.03,30039,0
+CCEL.US,D,20220201,000000,9.2,9.5,9.18,9.4,9202,0
+CCEL.US,D,20220202,000000,9.5,9.5,8.94,9,11575,0
+CCEL.US,D,20220203,000000,9,9.3,9,9.03,1088,0
+CCEL.US,D,20220204,000000,9.44,9.54,9.02,9.15,5830,0
+CCEL.US,D,20220207,000000,9.28,9.5,9.21,9.21,1673,0
+CCEL.US,D,20220208,000000,9.2,9.52,8.87,9.02,14066,0
+CCEL.US,D,20220209,000000,8.62,8.8699,7.54,8.8499,63376,0
+CCEL.US,D,20220210,000000,8.85,8.9999,8.85,8.96,2424,0
+CCEL.US,D,20220211,000000,8.87,8.99,8.8,8.99,1972,0
+CCEL.US,D,20220214,000000,9.12,9.2,9,9,7372,0
+CCEL.US,D,20220215,000000,9,9.3,8.97,9.3,13573,0
+CCEL.US,D,20220216,000000,9.2532,9.55,9.2,9.23,12917,0
+CCEL.US,D,20220217,000000,9.31,9.31,9,9,3639,0
+CCEL.US,D,20220218,000000,8.88,8.88,8.53,8.57,5578,0
+CCEL.US,D,20220222,000000,8.63,9.19,8.63,9.17,1668,0
+CCEL.US,D,20220223,000000,8.92,8.92,8,8.25,86872,0
+CCEL.US,D,20220224,000000,8.3,8.61,8.2001,8.22,3443,0
+CCEL.US,D,20220225,000000,8.44,8.44,8.13,8.21,8522,0
+CCEL.US,D,20220228,000000,8.2732,8.495,8.13,8.13,4203,0
+CCEL.US,D,20220301,000000,8.55,8.55,8.13,8.13,4440,0
+CCEL.US,D,20220302,000000,8.37,8.37,8.37,8.37,418,0
+CCEL.US,D,20220303,000000,8.12,8.1971,8.1,8.1,2315,0
+CCEL.US,D,20220304,000000,8.31,8.5,8.1,8.16,4258,0
+CCEL.US,D,20220307,000000,9.1,9.1,8.1,8.1,9938,0
+CCEL.US,D,20220308,000000,8.91,8.91,7.9,7.9,14349,0
+CCEL.US,D,20220309,000000,8.31,8.31,7.93,7.95,4729,0
+CCEL.US,D,20220310,000000,8.6,8.6,7.9,7.9,2288,0
+CCEL.US,D,20220311,000000,8.5,8.5,7.72,7.8154,10563,0
+CCEL.US,D,20220314,000000,7.63,7.75,7.3,7.67,24884,0
+CCEL.US,D,20220315,000000,7.73,7.74,7.5,7.5,3327,0
+CCEL.US,D,20220316,000000,7.57,7.6,7.28,7.28,5207,0
+CCEL.US,D,20220317,000000,7.3,7.9,7.25,7.42,5717,0
+CCEL.US,D,20220318,000000,7.37,7.66,7.37,7.63,2225,0
+CCEL.US,D,20220321,000000,7.81,8.73,7.81,8.55,6871,0
+CCEL.US,D,20220322,000000,8.75,9.02,8.65,8.65,2938,0
+CCEL.US,D,20220323,000000,8.85,9.16,8.66,8.9,3542,0
+CCEL.US,D,20220324,000000,8.83,8.83,7.855,7.9,9849,0
+CCEL.US,D,20220325,000000,8,8,7.775,7.775,1923,0
+CCEL.US,D,20220328,000000,7.735,7.735,7.735,7.735,206,0
+CCEL.US,D,20220329,000000,7.84,7.84,7.79,7.79,853,0
+CCEL.US,D,20220330,000000,7.48,7.755,7.48,7.6,2127,0
+CCEL.US,D,20220331,000000,7.75,7.75,7.55,7.63,3026,0
+CCEL.US,D,20220401,000000,7.77,7.77,7.5,7.5,805,0
+CCEL.US,D,20220404,000000,7.7,7.7,7.4,7.4,2318,0
+CCEL.US,D,20220405,000000,7.45,7.458,7.45,7.458,532,0
+CCEL.US,D,20220406,000000,7.75,7.75,7.71,7.71,1233,0
+CCEL.US,D,20220407,000000,7.4,7.4,7.4,7.4,1595,0
+CCEL.US,D,20220408,000000,7.72,7.72,7.5968,7.6096,892,0
+CCEL.US,D,20220411,000000,7.4,7.43,7.2899,7.345,2262,0
+CCEL.US,D,20220413,000000,7.25,7.25,7.25,7.25,2007,0
+CCEL.US,D,20220414,000000,7.25,7.25,6.931,6.931,12913,0
+CCEL.US,D,20220418,000000,6.9001,7.0042,6.77,6.77,9844,0
+CCEL.US,D,20220419,000000,6.71,6.71,6.25,6.375,21103,0
+CCEL.US,D,20220420,000000,6.33,6.4507,6.17,6.1801,17834,0
+CCEL.US,D,20220421,000000,6.255,6.3928,6.13,6.17,15673,0
+CCEL.US,D,20220422,000000,6.38,6.38,6.3499,6.3499,2956,0
+CCEL.US,D,20220425,000000,6.2069,6.25,6.1105,6.115,18627,0
+CCEL.US,D,20220426,000000,6.2,6.3285,6.1,6.22,5658,0
+CCEL.US,D,20220427,000000,6.15,6.15,6.07,6.1299,2453,0
+CCEL.US,D,20220428,000000,6.33,6.4,6.33,6.35,4122,0
+CCEL.US,D,20220429,000000,6.36,6.3602,6.26,6.26,777,0
+CCEL.US,D,20220502,000000,6.23,6.35,6.23,6.35,1732,0
+CCEL.US,D,20220503,000000,6.3499,6.35,6.28,6.35,2907,0
+CCEL.US,D,20220504,000000,6.35,6.35,6.35,6.35,551,0
+CCEL.US,D,20220506,000000,6.5,6.5,6.46,6.48,716,0
+CCEL.US,D,20220509,000000,6.12,6.18,6,6,13014,0
+CCEL.US,D,20220510,000000,6.1501,6.4,6.15,6.4,3650,0
+CCEL.US,D,20220511,000000,6.5,6.6067,6.16,6.19,6186,0
+CCEL.US,D,20220512,000000,6.15,6.28,6.15,6.2699,2779,0
+CCEL.US,D,20220513,000000,6.485,6.485,6.44,6.45,3153,0
+CCEL.US,D,20220516,000000,6.43,6.51,6.43,6.45,4874,0
+CCEL.US,D,20220517,000000,6.52,6.52,6.3,6.3,11722,0
+CCEL.US,D,20220518,000000,6.35,6.35,6.35,6.35,216,0
+CCEL.US,D,20220519,000000,6.35,6.5,6.35,6.35,395,0
+CCEL.US,D,20220520,000000,6.42,6.43,6.23,6.23,449,0
+CCEL.US,D,20220523,000000,6.35,6.35,6.1904,6.28,808,0
+CCEL.US,D,20220524,000000,6.26,6.265,6.1,6.11,5531,0
+CCEL.US,D,20220525,000000,6.1,6.1,6.0754,6.0754,1034,0
+CCEL.US,D,20220526,000000,6.095,6.1,6.05,6.1,2663,0
+CCEL.US,D,20220527,000000,6.345,6.368,6.19,6.34,6864,0
+CCEL.US,D,20220531,000000,6.29,6.4104,6.1254,6.13,6468,0
+CCEL.US,D,20220601,000000,6.24,6.24,6.24,6.24,460,0
+CCEL.US,D,20220603,000000,6.2515,6.2515,6.2515,6.2515,770,0
+CCEL.US,D,20220606,000000,6.15,6.26,6.05,6.05,1124,0
+CCEL.US,D,20220607,000000,6.75,6.75,6.325,6.325,2421,0
+CCEL.US,D,20220608,000000,6.5999,6.6,6.3833,6.58,2348,0
+CCEL.US,D,20220610,000000,6.56,6.56,6.56,6.56,173,0
+CCEL.US,D,20220613,000000,6.3,6.3,6.0601,6.0601,1591,0
+CCEL.US,D,20220614,000000,6.29,6.58,6,6,17387,0
+CCEL.US,D,20220615,000000,6.04,6.04,5.88,5.88,4291,0
+CCEL.US,D,20220616,000000,6.02,6.02,5.88,6,10655,0
+CCEL.US,D,20220617,000000,6.04,6.04,5.88,5.88,6544,0
+CCEL.US,D,20220621,000000,5.96,6.04,5.945,6,12678,0
+CCEL.US,D,20220622,000000,6.04,6.04,5.83,5.83,3873,0
+CCEL.US,D,20220623,000000,6.03,6.03,5.83,5.83,478,0
+CCEL.US,D,20220624,000000,6.03,6.17,5.83,6.17,19255,0
+CCEL.US,D,20220627,000000,6.04,6.04,5.915,5.915,386,0
+CCEL.US,D,20220628,000000,6.245,6.305,6.02,6.125,1355,0
+CCEL.US,D,20220630,000000,5.84,5.9,5.84,5.9,679,0
+CCEL.US,D,20220701,000000,5.9473,5.95,5.83,5.83,707,0
+CCEL.US,D,20220705,000000,5.9,5.9096,5.75,5.85,4115,0
+CCEL.US,D,20220706,000000,5.8425,5.8644,5.75,5.76,2590,0
+CCEL.US,D,20220707,000000,5.8826,5.8826,5.76,5.76,701,0
+CCEL.US,D,20220708,000000,5.86,5.86,5.72,5.72,2973,0
+CCEL.US,D,20220711,000000,5.68,5.68,5.65,5.68,4234,0
+CCEL.US,D,20220712,000000,5.68,5.68,5.68,5.68,282,0
+CCEL.US,D,20220713,000000,5.85,6.1404,5.85,5.9,19354,0
+CCEL.US,D,20220714,000000,5.97,5.97,5.97,5.97,123,0
+CCEL.US,D,20220715,000000,5.8808,5.8808,5.84,5.84,399,0
+CCEL.US,D,20220720,000000,6.127,6.127,6.127,6.127,651,0
+CCEL.US,D,20220722,000000,5.5999,5.875,5.5635,5.875,2013,0
+CCEL.US,D,20220725,000000,5.8982,5.8999,5.8982,5.8999,795,0
+CCEL.US,D,20220726,000000,5.82,5.85,5.64,5.64,1428,0
+CCEL.US,D,20220727,000000,5.73,5.896,5.7,5.7632,1225,0
+CCEL.US,D,20220728,000000,5.77,5.85,5.77,5.85,598,0
+CCEL.US,D,20220729,000000,5.8,5.8999,5.8,5.82,1713,0
+CCEL.US,D,20220801,000000,5.8,5.8,5,5.52,38951,0
+CCEL.US,D,20220802,000000,5.41,5.42,5.2,5.2,8676,0
+CCEL.US,D,20220803,000000,5.75,5.82,5.4254,5.49,1173,0
+CCEL.US,D,20220804,000000,5.7699,5.7699,5.56,5.56,932,0
+CCEL.US,D,20220805,000000,5.5855,5.765,5.56,5.56,3089,0
+CCEL.US,D,20220808,000000,5.56,5.65,5.56,5.65,834,0
+CCEL.US,D,20220809,000000,5.6999,5.6999,5.34,5.34,627,0
+CCEL.US,D,20220810,000000,5.8399,5.8399,5.785,5.785,675,0
+CCEL.US,D,20220811,000000,5.75,5.75,5.6,5.61,1438,0
+CCEL.US,D,20220812,000000,5.84,5.84,5.6136,5.7581,4892,0
+CCEL.US,D,20220815,000000,5.37,5.37,5.2,5.2,468,0
+CCEL.US,D,20220816,000000,5.42,5.8439,5.2,5.21,9307,0
+CCEL.US,D,20220817,000000,5.25,5.79,5.25,5.75,4401,0
+CCEL.US,D,20220818,000000,5.56,5.56,5.21,5.31,4014,0
+CCEL.US,D,20220822,000000,5.35,5.35,5.1901,5.2,2136,0
+CCEL.US,D,20220823,000000,5.72,6,5.72,6,21864,0
+CCEL.US,D,20220824,000000,6,6.3682,6,6.3682,5129,0
+CCEL.US,D,20220825,000000,6.02,6.3234,6.02,6.17,5053,0
+CCEL.US,D,20220826,000000,6.3045,6.3238,6.225,6.2975,4162,0
+CCEL.US,D,20220829,000000,6.26,6.9158,6.26,6.7001,12927,0
+CCEL.US,D,20220830,000000,7.36,8.1,7.2001,7.25,39276,0
+CCEL.US,D,20220831,000000,7.32,7.75,7.2,7.37,8411,0
+CCEL.US,D,20220901,000000,6.9601,7.35,6.5974,7.01,9183,0
+CCEL.US,D,20220902,000000,7.1226,7.1226,6.74,6.76,5949,0
+CCEL.US,D,20220906,000000,6.5,6.92,6.04,6.68,5621,0
+CCEL.US,D,20220907,000000,6.82,8.12,6.64,6.66,67940,0
+CCEL.US,D,20220908,000000,6.55,7.28,6.55,7.28,5288,0
+CCEL.US,D,20220909,000000,7.46,7.49,6.75,6.9417,9438,0
+CCEL.US,D,20220912,000000,6.75,7.28,6.51,6.8,6441,0
+CCEL.US,D,20220913,000000,7.05,7.3,6.9,7.25,4979,0
+CCEL.US,D,20220914,000000,7.5,7.54,7,7,3315,0
+CCEL.US,D,20220915,000000,7.1972,7.2,7.0018,7.0018,2094,0
+CCEL.US,D,20220916,000000,7.16,7.5,6.95,7.5,36445,0
+CCEL.US,D,20220919,000000,6.91,7.3899,6.91,7.3899,1745,0
+CCEL.US,D,20220920,000000,7.0199,7.27,7.0199,7.22,902,0
+CCEL.US,D,20220921,000000,7.15,7.53,7.15,7.53,1228,0
+CCEL.US,D,20220922,000000,7,7,6.5,6.587,4079,0
+CCEL.US,D,20220923,000000,6.79,7,6.5,6.6506,2892,0
+CCEL.US,D,20220926,000000,6.5,6.65,6.0601,6.4983,4377,0
+CCEL.US,D,20220927,000000,6.08,6.2052,6.0601,6.106,1507,0
+CCEL.US,D,20220928,000000,6.01,6.11,5.73,5.73,19583,0
+CCEL.US,D,20220929,000000,6.29,6.29,5.73,5.84,3380,0
+CCEL.US,D,20220930,000000,5.9,6.1,5.9,6.1,1470,0
+CCEL.US,D,20221003,000000,5.7,6.5,5.7,6.5,1260,0
+CCEL.US,D,20221004,000000,5.87,5.91,5.1001,5.3,31551,0
+CCEL.US,D,20221005,000000,5.3,5.7965,5.25,5.26,2415,0
+CCEL.US,D,20221006,000000,5.5708,5.5708,5.5708,5.5708,496,0
+CCEL.US,D,20221007,000000,5.25,5.25,5.25,5.25,232,0
+CCEL.US,D,20221010,000000,5.3807,5.3807,5.3807,5.3807,704,0
+CCEL.US,D,20221011,000000,5.33,5.7174,5.1,5.1,11338,0
+CCEL.US,D,20221012,000000,5.4218,5.4218,5.12,5.17,3403,0
+CCEL.US,D,20221013,000000,5.29,5.63,5.15,5.15,2426,0
+CCEL.US,D,20221014,000000,5.3,5.3,5.15,5.15,901,0
+CCEL.US,D,20221017,000000,5.1,5.18,5,5.0001,8518,0
+CCEL.US,D,20221018,000000,5,5.1,5,5.1,1218,0
+CCEL.US,D,20221019,000000,5.28,5.3,5,5.03,23180,0
+CCEL.US,D,20221020,000000,4.9372,5.26,4.9372,5.26,1599,0
+CCEL.US,D,20221021,000000,5.19,5.19,5.16,5.16,916,0
+CCEL.US,D,20221024,000000,5.0118,5.0799,4.8,4.935,1028,0
+CCEL.US,D,20221025,000000,4.87,5.2837,4.87,5.2837,1941,0
+CCEL.US,D,20221026,000000,5.2651,5.3409,4.81,4.81,2074,0
+CCEL.US,D,20221027,000000,5.02,5.46,5,5.02,7756,0
+CCEL.US,D,20221028,000000,5.1,5.61,4.95,4.95,12835,0
+CCEL.US,D,20221031,000000,5.02,5.5,4.99,4.99,9965,0
+CCEL.US,D,20221101,000000,5.05,5.15,4.92,4.9201,8558,0
+CCEL.US,D,20221102,000000,4.93,5.0208,4.9,4.9,3116,0
+CCEL.US,D,20221103,000000,4.68,5.15,4.68,4.81,6311,0
+CCEL.US,D,20221104,000000,5.15,5.3,4.81,5.08,11472,0
+CCEL.US,D,20221107,000000,5.08,5.25,5,5.23,2884,0
+CCEL.US,D,20221108,000000,5.05,5.05,4.75,4.77,36884,0
+CCEL.US,D,20221110,000000,4.91,4.975,4.9,4.95,8604,0
+CCEL.US,D,20221111,000000,5.28,5.28,4.77,4.77,26289,0
+CCEL.US,D,20221114,000000,4.77,5.24,4.75,4.92,29140,0
+CCEL.US,D,20221115,000000,4.8,4.97,4.7499,4.93,20049,0
+CCEL.US,D,20221116,000000,5,5.14,4.99,4.99,2948,0
+CCEL.US,D,20221117,000000,4.95,5.07,4.83,4.9,1708,0
+CCEL.US,D,20221118,000000,4.9,4.9001,4.9,4.9001,1889,0
+CCEL.US,D,20221121,000000,4.73,4.73,4.73,4.73,1015,0
+CCEL.US,D,20221122,000000,4.8234,4.84,4.745,4.84,1067,0
+CCEL.US,D,20221125,000000,5,5,4.89,4.89,2534,0
+CCEL.US,D,20221128,000000,4.8,4.8,4.54,4.54,919,0
+CCEL.US,D,20221129,000000,4.57,4.7526,4.56,4.56,1571,0
+CCEL.US,D,20221130,000000,4.56,4.57,4.33,4.37,21863,0
+CCEL.US,D,20221201,000000,4.46,4.59,4.46,4.59,522,0
+CCEL.US,D,20221202,000000,4.795,4.795,4.5,4.5,7302,0
+CCEL.US,D,20221205,000000,4.56,4.87,4.35,4.35,24170,0
+CCEL.US,D,20221206,000000,4.43,4.61,4.28,4.47,15362,0
+CCEL.US,D,20221207,000000,4.49,4.7,4.3,4.3,6108,0
+CCEL.US,D,20221208,000000,4.39,4.6899,4.38,4.48,4778,0
+CCEL.US,D,20221209,000000,4.4702,4.49,4.39,4.39,1402,0
+CCEL.US,D,20221212,000000,4.48,4.48,4.3,4.4,1945,0
+CCEL.US,D,20221213,000000,4.64,4.7105,4.35,4.35,2716,0
+CCEL.US,D,20221214,000000,4.36,4.5,4.2,4.32,19566,0
+CCEL.US,D,20221215,000000,4.51,4.54,4.18,4.22,9608,0
+CCEL.US,D,20221216,000000,4.21,4.26,4.16,4.23,4510,0
+CCEL.US,D,20221219,000000,4.35,4.35,4.35,4.35,2039,0
+CCEL.US,D,20221220,000000,4.4,4.4,4.4,4.4,2712,0
+CCEL.US,D,20221221,000000,4.344,4.387,4.17,4.17,5649,0
+CCEL.US,D,20221222,000000,4.17,4.39,4.15,4.1862,14116,0
+CCEL.US,D,20221223,000000,4.3171,4.38,4.3,4.3,1893,0
+CCEL.US,D,20221227,000000,4.2526,4.2526,4.15,4.2,2732,0
+CCEL.US,D,20221228,000000,4.17,4.17,4.1,4.12,5666,0
+CCEL.US,D,20221229,000000,4.12,4.3,4.1,4.14,16191,0
+CCEL.US,D,20221230,000000,4.1899,4.23,4.15,4.23,7101,0
+CCEL.US,D,20230103,000000,4.265,4.34,4.265,4.34,1846,0
+CCEL.US,D,20230104,000000,4.3224,4.3224,4.295,4.295,957,0
+CCEL.US,D,20230105,000000,4.3,4.3045,4.3,4.3045,658,0
+CCEL.US,D,20230106,000000,4.16,4.36,4.16,4.24,3311,0
+CCEL.US,D,20230109,000000,4.2948,4.6972,4.2948,4.66,8555,0
+CCEL.US,D,20230110,000000,4.62,4.79,4.6025,4.61,2302,0
+CCEL.US,D,20230111,000000,4.53,4.55,4.498,4.55,809,0
+CCEL.US,D,20230113,000000,4.4,4.6324,4.4,4.6222,3137,0
+CCEL.US,D,20230117,000000,4.7,4.7,4.24,4.32,16042,0
+CCEL.US,D,20230118,000000,4.42,4.585,4.26,4.27,2576,0
+CCEL.US,D,20230119,000000,4.35,4.7344,4.26,4.4168,5617,0
+CCEL.US,D,20230120,000000,4.36,4.84,4.26,4.28,6019,0
+CCEL.US,D,20230123,000000,4.495,4.53,4.29,4.36,6519,0
+CCEL.US,D,20230124,000000,4.4148,4.4699,4.26,4.28,20879,0
+CCEL.US,D,20230125,000000,4.37,4.39,4.27,4.27,1961,0
+CCEL.US,D,20230126,000000,4.27,4.3301,4.26,4.3301,1229,0
+CCEL.US,D,20230127,000000,4.72,4.72,4,4.03,37842,0
+CCEL.US,D,20230130,000000,4.17,4.17,4.0887,4.0887,613,0
+CCEL.US,D,20230131,000000,4.14,4.14,4.01,4.04,3831,0
+CCEL.US,D,20230201,000000,4.03,4.081,4.03,4.03,2443,0
+CCEL.US,D,20230202,000000,4.0301,4.11,4.01,4.02,3147,0
+CCEL.US,D,20230203,000000,4.0201,4.05,3.99,3.99,6011,0
+CCEL.US,D,20230206,000000,4.04,4.04,4,4.01,3372,0
+CCEL.US,D,20230207,000000,4.02,4.0245,3.99,3.99,1395,0
+CCEL.US,D,20230208,000000,4,4,3.98,3.98,3616,0
+CCEL.US,D,20230209,000000,3.96,4.0208,3.95,3.95,4846,0
+CCEL.US,D,20230210,000000,3.95,3.95,3.95,3.95,5738,0
+CCEL.US,D,20230213,000000,3.935,3.9599,3.91,3.91,2220,0
+CCEL.US,D,20230214,000000,3.98,3.98,3.91,3.91,6696,0
+CCEL.US,D,20230215,000000,3.91,3.9344,3.81,3.83,16132,0
+CCEL.US,D,20230216,000000,3.915,3.99,3.86,3.86,2588,0
+CCEL.US,D,20230221,000000,4.03,4.05,3.84,3.99,9464,0
+CCEL.US,D,20230222,000000,3.9099,3.9099,3.82,3.82,1220,0
+CCEL.US,D,20230223,000000,4.03,4.04,3.93,3.93,1779,0
+CCEL.US,D,20230224,000000,3.8601,3.87,3.83,3.83,2760,0
+CCEL.US,D,20230227,000000,4.04,4.04,3.82,3.85,4260,0
+CCEL.US,D,20230228,000000,4.03,4.03,3.82,3.82,1287,0
+CCEL.US,D,20230301,000000,4.02,4.3202,3.82,3.82,78442,0
+CCEL.US,D,20230302,000000,4.06,4.06,3.8,3.84,12633,0
+CCEL.US,D,20230303,000000,3.8,4.03,3.8,3.88,2974,0
+CCEL.US,D,20230306,000000,3.8,3.8493,3.7115,3.7115,3395,0
+CCEL.US,D,20230307,000000,4.05,4.06,3.7601,3.7601,11788,0
+CCEL.US,D,20230308,000000,3.78,3.93,3.78,3.93,1018,0
+CCEL.US,D,20230309,000000,3.95,3.9737,3.6,3.6,27016,0
+CCEL.US,D,20230310,000000,3.61,3.94,3.61,3.7,2465,0
+CCEL.US,D,20230313,000000,3.89,3.89,3.7,3.7,1780,0
+CCEL.US,D,20230314,000000,3.67,3.67,3.1001,3.24,27966,0
+CCEL.US,D,20230315,000000,3.5,3.84,3.5,3.78,10109,0
+CCEL.US,D,20230316,000000,3.78,3.78,3.42,3.5,5873,0
+CCEL.US,D,20230317,000000,3.5,3.58,3.14,3.21,49044,0
+CCEL.US,D,20230320,000000,3.2,3.78,3,3.19,39922,0
+CCEL.US,D,20230321,000000,3.27,3.36,3.06,3.06,3687,0
+CCEL.US,D,20230322,000000,3.16,3.16,3.1,3.1,1333,0
+CCEL.US,D,20230323,000000,3,3.1212,2.69,3.1212,62508,0
+CCEL.US,D,20230324,000000,3.06,3.06,3.06,3.06,249,0
+CCEL.US,D,20230327,000000,2.85,3.1361,2.85,3.1361,6866,0
+CCEL.US,D,20230328,000000,2.93,3.15,2.8605,2.97,5242,0
+CCEL.US,D,20230329,000000,3.14,3.14,3.05,3.05,2213,0
+CCEL.US,D,20230330,000000,3.01,3.0636,2.95,3.04,4446,0
+CCEL.US,D,20230331,000000,3.0331,3.11,3.02,3.0201,9316,0
+CCEL.US,D,20230403,000000,3.02,3.24,3,3.2,10706,0
+CCEL.US,D,20230404,000000,3.2,3.3,3.15,3.16,16153,0
+CCEL.US,D,20230405,000000,3.32,3.8,3.27,3.3088,7316,0
+CCEL.US,D,20230406,000000,3.45,3.45,3.45,3.45,710,0
+CCEL.US,D,20230410,000000,3.62,3.735,3.62,3.62,3268,0
+CCEL.US,D,20230411,000000,3.774,3.7824,3.41,3.47,5055,0
+CCEL.US,D,20230412,000000,3.64,3.71,3.52,3.71,1084,0
+CCEL.US,D,20230413,000000,3.615,3.89,3.5301,3.84,3575,0
+CCEL.US,D,20230414,000000,3.5504,3.5504,3.5504,3.5504,800,0
+CCEL.US,D,20230417,000000,3.4503,3.5481,3.45,3.5481,4297,0
+CCEL.US,D,20230418,000000,3.54,3.82,3.54,3.5871,1977,0
+CCEL.US,D,20230419,000000,3.6648,3.68,3.6648,3.67,534,0
+CCEL.US,D,20230420,000000,3.87,3.8701,3.62,3.62,1987,0
+CCEL.US,D,20230421,000000,3.69,3.7128,3.69,3.7128,1247,0
+CCEL.US,D,20230424,000000,3.95,4.37,3.8655,4.26,8707,0
+CCEL.US,D,20230425,000000,4.4,4.82,4.15,4.15,11926,0
+CCEL.US,D,20230426,000000,4.5,5.47,4.5,5.33,17245,0
+CCEL.US,D,20230427,000000,5.61,5.98,5.32,5.69,23430,0
+CCEL.US,D,20230428,000000,6,6.35,5.77,6.25,12940,0
+CCEL.US,D,20230501,000000,6.59,6.7099,6.1164,6.34,16468,0
+CCEL.US,D,20230502,000000,5.67,5.91,5.1,5.61,22809,0
+CCEL.US,D,20230503,000000,6.17,6.17,5,5.28,8730,0
+CCEL.US,D,20230504,000000,5.01,5.0685,5,5,6108,0
+CCEL.US,D,20230505,000000,5,5.006,4.72,4.87,5154,0
+CCEL.US,D,20230508,000000,4.72,4.85,4.72,4.85,1236,0
+CCEL.US,D,20230509,000000,4.73,4.84,4.7229,4.73,1069,0
+CCEL.US,D,20230510,000000,4.96,4.96,4.72,4.72,4610,0
+CCEL.US,D,20230511,000000,4.72,4.72,4.36,4.36,9099,0
+CCEL.US,D,20230512,000000,4.62,4.91,4.48,4.7459,1864,0
+CCEL.US,D,20230515,000000,4.4799,4.48,4.3,4.435,1436,0
+CCEL.US,D,20230516,000000,4.5808,4.93,4.36,4.67,41267,0
+CCEL.US,D,20230517,000000,4.85,4.85,4.4359,4.5855,3674,0
+CCEL.US,D,20230518,000000,4.5391,4.5391,4.5,4.5,428,0
+CCEL.US,D,20230519,000000,4.5,4.6497,4.473,4.473,11783,0
+CCEL.US,D,20230522,000000,4.77,4.77,4.76,4.76,883,0
+CCEL.US,D,20230523,000000,4.45,4.555,4.45,4.5458,2180,0
+CCEL.US,D,20230524,000000,4.47,4.585,4.47,4.585,903,0
+CCEL.US,D,20230525,000000,4.52,4.52,4.52,4.52,1229,0
+CCEL.US,D,20230530,000000,4.5543,4.5543,4.5,4.5,6137,0
+CCEL.US,D,20230531,000000,4.715,5.05,4.5,4.8501,5911,0
+CCEL.US,D,20230601,000000,5.05,5.05,4.87,4.87,1977,0
+CCEL.US,D,20230602,000000,4.73,4.74,4.72,4.72,657,0
+CCEL.US,D,20230605,000000,5.15,5.15,4.85,4.885,1585,0
+CCEL.US,D,20230606,000000,5,5.37,4.84,4.96,15597,0
+CCEL.US,D,20230607,000000,5.34,5.666,4.9,5.26,9805,0
+CCEL.US,D,20230608,000000,5.26,5.66,5.26,5.26,6031,0
+CCEL.US,D,20230609,000000,5.35,5.86,5.13,5.48,11995,0
+CCEL.US,D,20230612,000000,5.44,5.8899,5.18,5.55,25822,0
+CCEL.US,D,20230613,000000,5.07,5.92,5.07,5.68,10088,0
+CCEL.US,D,20230614,000000,6.04,6.04,5.2,5.34,11600,0
+CCEL.US,D,20230615,000000,6.03,6.03,5.41,6,7813,0
+CCEL.US,D,20230616,000000,6.3,6.3,5.64,6.04,10928,0
+CCEL.US,D,20230620,000000,6.1969,6.33,5.65,5.9,7367,0
+CCEL.US,D,20230621,000000,5.7,6.369,5.7,6.2,11639,0
+CCEL.US,D,20230622,000000,6.4,6.4298,5.9301,6.19,7978,0
+CCEL.US,D,20230623,000000,5.76,6.28,5.76,6.24,16330,0
+CCEL.US,D,20230626,000000,6.12,6.33,5.8343,6,9449,0
+CCEL.US,D,20230627,000000,5.85,6.32,5.66,6.24,16069,0
+CCEL.US,D,20230628,000000,6.34,6.34,5.98,6,5964,0
+CCEL.US,D,20230629,000000,6.27,6.27,5.89,6.07,11892,0
+CCEL.US,D,20230630,000000,6.01,6.25,5.93,6.0806,10098,0
+CCEL.US,D,20230703,000000,6.56,6.56,5.95,6.4,10747,0
+CCEL.US,D,20230705,000000,6.29,6.39,6.125,6.39,3546,0
+CCEL.US,D,20230706,000000,6.34,6.44,6,6.0048,9413,0
+CCEL.US,D,20230707,000000,6.38,6.52,6.07,6.5,7091,0
+CCEL.US,D,20230710,000000,6.57,7.2499,6.31,6.77,37126,0
+CCEL.US,D,20230711,000000,6.61,6.99,6.4,6.89,23410,0
+CCEL.US,D,20230712,000000,6.7,7.04,6.455,7.04,16502,0
+CCEL.US,D,20230713,000000,6.81,7.01,6.52,6.72,19543,0
+CCEL.US,D,20230714,000000,6.86,6.86,6.47,6.63,15450,0
+CCEL.US,D,20230717,000000,6.61,6.61,5.769,6,19290,0
+CCEL.US,D,20230718,000000,6.05,6.72,5.8257,6.45,25015,0
+CCEL.US,D,20230719,000000,6.62,6.62,6.14,6.31,13191,0
+CCEL.US,D,20230720,000000,6.32,6.42,6.01,6.15,6281,0
+CCEL.US,D,20230721,000000,6.31,6.31,6.02,6.02,4369,0
+CCEL.US,D,20230724,000000,5.9,6.07,5.87,5.87,12025,0
+CCEL.US,D,20230725,000000,5.88,6.14,5.63,6.14,28666,0
+CCEL.US,D,20230726,000000,5.78,6.09,5.5036,6,15132,0
+CCEL.US,D,20230727,000000,5.91,6.08,5.42,5.57,12230,0
+CCEL.US,D,20230728,000000,5.49,6.4497,5.468,5.58,17147,0
+CCEL.US,D,20230731,000000,5.7,5.96,5.3,5.69,35064,0
+CCEL.US,D,20230801,000000,6.21,6.21,5.5251,5.61,31357,0
+CCEL.US,D,20230802,000000,5.73,5.86,5.42,5.6025,10203,0
+CCEL.US,D,20230803,000000,5.67,5.75,5.5235,5.71,4093,0
+CCEL.US,D,20230804,000000,5.63,5.9,5.535,5.75,2171,0
+CCEL.US,D,20230807,000000,5.75,5.75,5.65,5.68,1469,0
+CCEL.US,D,20230808,000000,5.93,5.93,5.57,5.79,4755,0
+CCEL.US,D,20230809,000000,5.63,5.63,5.63,5.63,627,0
+CCEL.US,D,20230810,000000,5.65,6.007,5.4726,6,10869,0
+CCEL.US,D,20230811,000000,5.78,6.1199,5.75,5.999,6257,0
+CCEL.US,D,20230814,000000,5.48,5.95,5.48,5.6817,21570,0
+CCEL.US,D,20230815,000000,5.68,5.79,5.5461,5.5461,3151,0
+CCEL.US,D,20230816,000000,5.65,5.68,5.65,5.68,1229,0
+CCEL.US,D,20230817,000000,5.72,5.95,5.68,5.95,839,0
+CCEL.US,D,20230818,000000,5.88,5.94,5.57,5.94,7466,0
+CCEL.US,D,20230821,000000,5.79,6.2,5.6,5.87,39813,0
+CCEL.US,D,20230822,000000,5.75,5.97,5.69,5.91,2377,0
+CCEL.US,D,20230823,000000,5.72,5.9987,5.72,5.9987,353,0
+CCEL.US,D,20230824,000000,5.895,6,5.895,6,1457,0
+CCEL.US,D,20230825,000000,5.89,6.01,5.89,5.91,2654,0
+CCEL.US,D,20230828,000000,5.8,6.26,5.77,5.81,14455,0
+CCEL.US,D,20230829,000000,5.92,6,5.71,5.87,9997,0
+CCEL.US,D,20230830,000000,5.87,6.1,5.87,5.999,4356,0
+CCEL.US,D,20230831,000000,6,6.08,5.89,5.995,4865,0
+CCEL.US,D,20230901,000000,6.1,6.1,5.89,5.89,2928,0
+CCEL.US,D,20230905,000000,5.97,6.15,5.96,6.1,6095,0
+CCEL.US,D,20230906,000000,6.1,6.1,5.89,5.89,5238,0
+CCEL.US,D,20230907,000000,5.95,6,5.82,5.9,7796,0
+CCEL.US,D,20230908,000000,5.82,5.85,5.71,5.85,8370,0
+CCEL.US,D,20230912,000000,5.9,5.9,5.53,5.53,3388,0
+CCEL.US,D,20230913,000000,5.752,5.752,5.29,5.29,28675,0
+CCEL.US,D,20230914,000000,5.47,5.47,4.8501,5.03,22380,0
+CCEL.US,D,20230915,000000,5,5.29,4.94,5.13,18427,0
+CCEL.US,D,20230918,000000,5.26,5.56,5.0775,5.32,23617,0
+CCEL.US,D,20230919,000000,5.25,5.59,5.21,5.26,16424,0
+CCEL.US,D,20230920,000000,5.26,5.52,5.19,5.3,20214,0
+CCEL.US,D,20230921,000000,5.42,5.45,5.05,5.15,21994,0
+CCEL.US,D,20230922,000000,5.28,5.53,5.11,5.3,12581,0
+CCEL.US,D,20230925,000000,5.3,5.49,5.15,5.28,18365,0
+CCEL.US,D,20230926,000000,5.35,5.4999,5.17,5.28,14514,0
+CCEL.US,D,20230927,000000,5.219,5.61,5.2,5.42,22551,0
+CCEL.US,D,20230928,000000,5.42,5.7035,5.37,5.55,9060,0
+CCEL.US,D,20230929,000000,5.57,5.69,5.13,5.26,21639,0
+CCEL.US,D,20231002,000000,5.229,5.485,5.044,5.29,8033,0
+CCEL.US,D,20231003,000000,5.33,5.33,4.9,4.91,6474,0
+CCEL.US,D,20231004,000000,5,5.25,4.435,4.8488,43719,0
+CCEL.US,D,20231005,000000,5.4,5.4,4.85,4.85,24430,0
+CCEL.US,D,20231006,000000,4.96,5.23,4.92,5.06,15800,0
+CCEL.US,D,20231009,000000,4.95,5.4,4.84,4.91,23193,0
+CCEL.US,D,20231010,000000,4.85,5.16,4.77,4.9,18019,0
+CCEL.US,D,20231011,000000,4.87,5.4999,4.85,4.85,25380,0
+CCEL.US,D,20231012,000000,4.86,5.1852,4.86,5.04,8112,0
+CCEL.US,D,20231013,000000,5.08,5.4,4.925,4.925,12194,0
+CCEL.US,D,20231016,000000,4.9,5.26,4.82,4.82,11411,0
+CCEL.US,D,20231017,000000,4.961,5.0794,4.82,4.82,12185,0
+CCEL.US,D,20231018,000000,4.65,4.75,4.5,4.63,6683,0
+CCEL.US,D,20231019,000000,4.58,4.76,4.44,4.65,9546,0
+CCEL.US,D,20231020,000000,4.81,4.82,4.26,4.54,10820,0
+CCEL.US,D,20231023,000000,4.47,4.73,4.28,4.28,3502,0
+CCEL.US,D,20231024,000000,4.15,4.73,4.15,4.69,5562,0
+CCEL.US,D,20231025,000000,4.59,4.79,4.42,4.62,11012,0
+CCEL.US,D,20231026,000000,4.71,4.881,4.56,4.73,7843,0
+CCEL.US,D,20231027,000000,4.9,4.91,4.7,4.79,5059,0
+CCEL.US,D,20231030,000000,4.7001,5.14,4.7001,5.04,9388,0
+CCEL.US,D,20231031,000000,4.82,5.27,4.82,5.25,11249,0
+CCEL.US,D,20231101,000000,5.23,5.29,5.01,5.1,21291,0
+CCEL.US,D,20231102,000000,5.06,5.245,4.97,5.11,5225,0
+CCEL.US,D,20231103,000000,5.19,5.35,4.99,5.07,9678,0
+CCEL.US,D,20231106,000000,5.05,5.55,4.9,5,25301,0
+CCEL.US,D,20231107,000000,5.2,5.2,4.86,4.86,7687,0
+CCEL.US,D,20231108,000000,5.17,5.25,5.02,5.11,12180,0
+CCEL.US,D,20231109,000000,5.62,5.62,5.1,5.19,2889,0
+CCEL.US,D,20231110,000000,5.09,5.405,4.89,5.15,19839,0
+CCEL.US,D,20231113,000000,5.09,5.4,5.09,5.25,6275,0
+CCEL.US,D,20231114,000000,5.3,5.63,5.25,5.49,9621,0
+CCEL.US,D,20231115,000000,5.33,5.6,4.6001,4.65,25201,0
+CCEL.US,D,20231116,000000,4.79,4.79,3.67,4.215,25010,0
+CCEL.US,D,20231117,000000,4.25,4.4408,4.22,4.37,5171,0
+CCEL.US,D,20231120,000000,4.7948,4.7948,4.3,4.44,21455,0
+CCEL.US,D,20231121,000000,4.6,4.6,4.23,4.33,12666,0
+CCEL.US,D,20231122,000000,4.45,4.48,4.19,4.19,14463,0
+CCEL.US,D,20231124,000000,4.32,4.35,4.23,4.3,1996,0
+CCEL.US,D,20231127,000000,4.3,5.435,4.3,4.85,31259,0
+CCEL.US,D,20231128,000000,4.95,5.2799,4.95,4.96,16538,0
+CCEL.US,D,20231129,000000,5.09,5.25,5,5,26477,0
+CCEL.US,D,20231130,000000,5.1,5.51,5.1,5.35,10681,0
+CCEL.US,D,20231201,000000,5.22,5.84,5.22,5.84,31067,0
+CCEL.US,D,20231204,000000,5.61,5.83,5.61,5.61,7509,0
+CCEL.US,D,20231205,000000,5.77,6.1958,5.73,5.94,18120,0
+CCEL.US,D,20231206,000000,5.72,6.19,5.67,6.13,21207,0
+CCEL.US,D,20231207,000000,6.29,6.29,5.94,6.06,7253,0
+CCEL.US,D,20231208,000000,5.9597,6.47,5.9597,6.35,17544,0
+CCEL.US,D,20231211,000000,6.35,6.81,6.35,6.6,12258,0
+CCEL.US,D,20231212,000000,6.94,6.94,5.46,5.82,22187,0
+CCEL.US,D,20231213,000000,5.95,5.95,5.52,5.52,6044,0
+CCEL.US,D,20231214,000000,5.5,5.8805,5.5,5.7,7722,0
+CCEL.US,D,20231215,000000,5.97,5.9999,5.93,5.93,1308,0
+CCEL.US,D,20231218,000000,5.7,6,5.7,5.79,4115,0
+CCEL.US,D,20231219,000000,5.7,5.855,5.7,5.75,5986,0
+CCEL.US,D,20231220,000000,5.7,5.7708,5.55,5.76,4673,0
+CCEL.US,D,20231221,000000,5.96,5.96,5.5501,5.6899,6793,0
+CCEL.US,D,20231222,000000,5.57,5.89,5.57,5.88,6559,0
+CCEL.US,D,20231226,000000,5.92,5.94,5.5936,5.8798,5834,0
+CCEL.US,D,20231227,000000,5.5801,5.95,5.5801,5.8,1989,0
+CCEL.US,D,20231228,000000,5.775,5.92,5.75,5.92,3654,0
+CCEL.US,D,20231229,000000,6,6,5.6,5.75,6142,0
+CCEL.US,D,20240102,000000,5.75,5.8,5.665,5.8,2248,0
+CCEL.US,D,20240103,000000,5.78,5.89,5.78,5.89,1298,0
+CCEL.US,D,20240104,000000,5.75,5.85,5.75,5.85,1610,0
+CCEL.US,D,20240105,000000,5.83,6.2967,5.57,5.74,17859,0
+CCEL.US,D,20240108,000000,5.92,5.92,5.7,5.785,1737,0
+CCEL.US,D,20240109,000000,5.7,5.86,5.58,5.73,9080,0
+CCEL.US,D,20240110,000000,5.73,5.73,5.7,5.7101,1812,0
+CCEL.US,D,20240111,000000,5.7,5.8,5.61,5.61,3718,0
+CCEL.US,D,20240112,000000,5.89,6,5.74,5.84,7461,0
+CCEL.US,D,20240116,000000,5.6,5.64,5.57,5.64,3404,0
+CCEL.US,D,20240117,000000,5.6,5.9,5.43,5.43,16686,0
+CCEL.US,D,20240118,000000,5.3,5.54,5.3,5.3179,3130,0
+CCEL.US,D,20240119,000000,5.1,5.155,4.9,5.155,1654,0
+CCEL.US,D,20240122,000000,5.32,5.37,5.18,5.18,1481,0
+CCEL.US,D,20240123,000000,5.07,5.07,4.9501,4.9501,1831,0
+CCEL.US,D,20240124,000000,5.05,5.3454,5.0029,5.27,4285,0
+CCEL.US,D,20240125,000000,5.5918,5.69,5.27,5.53,9249,0
+CCEL.US,D,20240126,000000,5.45,5.6199,5.45,5.53,3247,0
+CCEL.US,D,20240129,000000,5.59,5.59,5.3,5.3,1100,0
+CCEL.US,D,20240130,000000,5.31,5.35,5.13,5.2,7450,0
+CCEL.US,D,20240131,000000,5.19,5.4499,5.19,5.21,4519,0
+CCEL.US,D,20240201,000000,5.39,5.43,5.29,5.43,1817,0
+CCEL.US,D,20240202,000000,5.37,5.6,5.37,5.49,13661,0
+CCEL.US,D,20240205,000000,5.5,5.5,5.4,5.4,7474,0
+CCEL.US,D,20240206,000000,5.59,5.7,5.2401,5.48,9492,0
+CCEL.US,D,20240207,000000,5.34,5.64,5.34,5.58,733,0
+CCEL.US,D,20240208,000000,5.6,5.6,5.33,5.5999,1900,0
+CCEL.US,D,20240209,000000,5.6,5.6,5.6,5.6,1649,0
+CCEL.US,D,20240212,000000,5.79,5.79,5.37,5.37,2105,0
+CCEL.US,D,20240213,000000,5.43,5.7,5.1673,5.21,5443,0
+CCEL.US,D,20240214,000000,5.4,5.4,5.25,5.39,1902,0
+CCEL.US,D,20240216,000000,5.3093,5.3955,5.3093,5.3955,3276,0
+CCEL.US,D,20240220,000000,5.35,5.4,5.04,5.34,12774,0
+CCEL.US,D,20240221,000000,5.2861,5.34,5.19,5.3,8899,0
+CCEL.US,D,20240222,000000,5.1,5.1,4.72,4.98,9657,0
+CCEL.US,D,20240223,000000,4.63,4.99,4.475,4.86,10569,0
+CCEL.US,D,20240226,000000,4.9,5.11,4.7,4.96,7883,0
+CCEL.US,D,20240227,000000,5.2,5.4379,5.1225,5.1816,2764,0
+CCEL.US,D,20240228,000000,5.2,5.2,5.02,5.05,1260,0
+CCEL.US,D,20240229,000000,4.97,5.33,4.97,5.2,3224,0
+CCEL.US,D,20240301,000000,5.1497,5.1497,4.91,4.91,9064,0
+CCEL.US,D,20240304,000000,4.99,5.8,4.99,5.32,15718,0
+CCEL.US,D,20240305,000000,5.185,5.77,5.185,5.65,22270,0
+CCEL.US,D,20240306,000000,5.65,5.95,5.1202,5.51,12791,0
+CCEL.US,D,20240307,000000,5.6441,6.3,5.5957,6.1,20981,0
+CCEL.US,D,20240308,000000,6.1,6.15,5.88,6.05,21533,0
+CCEL.US,D,20240311,000000,5.47,6.1694,5.4,5.67,23859,0
+CCEL.US,D,20240312,000000,5.72,5.7794,5.4,5.52,4847,0
+CCEL.US,D,20240313,000000,5.72,6.1,5.72,5.95,22371,0
+CCEL.US,D,20240314,000000,5.71,5.88,5.36,5.58,13224,0
+CCEL.US,D,20240315,000000,5.64,5.73,5.35,5.65,22477,0
+CCEL.US,D,20240318,000000,5.65,6.25,5.6499,5.79,30124,0
+CCEL.US,D,20240319,000000,5.67,6.03,5.598,5.86,9755,0
+CCEL.US,D,20240320,000000,6.2,6.2,5.75,6.08,16921,0
+CCEL.US,D,20240321,000000,5.83,6.04,5.5,6.04,6543,0
+CCEL.US,D,20240322,000000,6.08,6.5,6.04,6.41,19501,0
+CCEL.US,D,20240325,000000,6.51,7.49,6.51,6.9,18892,0
+CCEL.US,D,20240326,000000,6.7,8.074,6.7,8.04,36206,0
+CCEL.US,D,20240327,000000,8,8.14,7.7,8,24422,0
+CCEL.US,D,20240328,000000,7.994,8.15,7.3203,7.46,38046,0
+CCEL.US,D,20240401,000000,7.35,7.8,7.3,7.4618,9098,0
+CCEL.US,D,20240402,000000,7.39,7.49,7.3,7.49,9671,0
+CCEL.US,D,20240403,000000,7.68,7.68,7.5,7.56,1422,0
+CCEL.US,D,20240404,000000,7.36,7.36,7.175,7.35,25872,0
+CCEL.US,D,20240405,000000,7.49,7.49,7.43,7.43,933,0
+CCEL.US,D,20240408,000000,7.45,7.5,7.45,7.5,1404,0
+CCEL.US,D,20240409,000000,7.4,7.44,7.33,7.405,871,0
+CCEL.US,D,20240410,000000,7.5,7.55,7.33,7.46,5139,0
+CCEL.US,D,20240411,000000,7.32,7.38,7.24,7.2731,10130,0
+CCEL.US,D,20240412,000000,7.16,7.35,7.05,7.21,5865,0
+CCEL.US,D,20240415,000000,6.87,7.26,6.54,7.08,7953,0
+CCEL.US,D,20240416,000000,7.0166,7.0166,6.6,6.7,10244,0
+CCEL.US,D,20240417,000000,6.95,6.9765,6.51,6.75,10928,0
+CCEL.US,D,20240418,000000,6.82,7.8,6.7901,7.37,21549,0
+CCEL.US,D,20240419,000000,7.8,8.05,6.8197,7.5,22984,0
+CCEL.US,D,20240422,000000,7.91,8.14,7.635,7.92,9407,0
+CCEL.US,D,20240423,000000,7.755,7.84,7.5001,7.72,3730,0
+CCEL.US,D,20240424,000000,7.7,7.8999,7.7,7.87,3379,0
+CCEL.US,D,20240425,000000,7.796,7.9,7.75,7.8,3554,0
+CCEL.US,D,20240426,000000,8.1,8.61,7.909,8.45,21859,0
+CCEL.US,D,20240429,000000,8.19,8.67,8.19,8.39,6359,0
+CCEL.US,D,20240430,000000,8.21,8.4,8.17,8.31,7552,0
+CCEL.US,D,20240501,000000,8.23,8.55,8.005,8.29,9392,0
+CCEL.US,D,20240502,000000,8.3,8.59,8.2618,8.57,8380,0
+CCEL.US,D,20240503,000000,8.37,9.1713,8.37,8.93,22558,0
+CCEL.US,D,20240506,000000,9.11,9.18,8.5735,8.63,15432,0
+CCEL.US,D,20240507,000000,8.49,8.9999,8.48,8.63,7040,0
+CCEL.US,D,20240508,000000,8.56,8.99,8.56,8.74,14233,0
+CCEL.US,D,20240509,000000,8.7599,9.1116,8.4801,9,25784,0
+CCEL.US,D,20240510,000000,8.735,9,8.5049,8.9,11215,0
+CCEL.US,D,20240513,000000,9.16,9.16,8.7,8.94,9436,0
+CCEL.US,D,20240514,000000,9.1351,9.37,8.7265,9.19,27606,0
+CCEL.US,D,20240515,000000,8.98,9.498,8.98,9.38,13215,0
+CCEL.US,D,20240516,000000,9.26,9.26,9,9.13,8082,0
+CCEL.US,D,20240517,000000,9.05,9.15,9,9,2951,0
+CCEL.US,D,20240520,000000,9.04,9.135,8.94,8.94,2357,0
+CCEL.US,D,20240521,000000,8.98,9.01,8.8101,9.01,1150,0
+CCEL.US,D,20240522,000000,9,9.07,8.9312,9.07,2616,0
+CCEL.US,D,20240523,000000,9.2,9.38,8.9567,9.14,19948,0
+CCEL.US,D,20240524,000000,9.4,9.4,9,9.04,26060,0
+CCEL.US,D,20240528,000000,9.12,9.49,9.07,9.18,8494,0
+CCEL.US,D,20240529,000000,9.15,9.23,9.07,9.2,4250,0
+CCEL.US,D,20240530,000000,9.01,9.3,8.81,8.81,5716,0
+CCEL.US,D,20240531,000000,9.02,9.14,8.199,8.22,22182,0
+CCEL.US,D,20240603,000000,8.64,8.64,7.41,8.41,27364,0
+CCEL.US,D,20240604,000000,8.2,8.71,7.277,8.63,14463,0
+CCEL.US,D,20240605,000000,8.79,8.81,7.9347,8.49,9526,0
+CCEL.US,D,20240606,000000,8.595,8.94,8.26,8.94,7289,0
+CCEL.US,D,20240607,000000,8.5385,9.25,8.52,9.22,8812,0
+CCEL.US,D,20240610,000000,8.92,9.2,8.27,8.27,5825,0
+CCEL.US,D,20240611,000000,8.31,8.5,7.95,7.98,4238,0
+CCEL.US,D,20240612,000000,7.42,8.72,7.42,8.25,18000,0
+CCEL.US,D,20240613,000000,8.26,8.55,7.81,8.17,15701,0
+CCEL.US,D,20240614,000000,8.39,8.9199,8.15,8.26,2517,0
+CCEL.US,D,20240617,000000,7.95,8.65,7.4161,8.29,11327,0
+CCEL.US,D,20240618,000000,8.04,8.6,8.04,8.12,3040,0
+CCEL.US,D,20240620,000000,8.49,8.49,8.1,8.45,1574,0
+CCEL.US,D,20240621,000000,8.12,9.04,8.015,9.04,6315,0
+CCEL.US,D,20240624,000000,8.01,8.81,8.01,8.29,3172,0
+CCEL.US,D,20240625,000000,8.79,8.79,7.87,8.36,1556,0
+CCEL.US,D,20240626,000000,8.31,8.325,8.31,8.325,1733,0
+CCEL.US,D,20240627,000000,8.09,8.3101,8.05,8.3,3423,0
+CCEL.US,D,20240628,000000,8.1,8.46,7.61,7.61,4553,0
+CCEL.US,D,20240701,000000,7.77,7.9,7.39,7.43,5463,0
+CCEL.US,D,20240702,000000,7.21,7.21,6.9001,7.02,1437,0
+CCEL.US,D,20240703,000000,6.7,6.83,6.7,6.83,892,0
+CCEL.US,D,20240705,000000,6.84,8.2848,6.84,7.83,3486,0
+CCEL.US,D,20240708,000000,7.4,7.54,7.39,7.53,2295,0
+CCEL.US,D,20240709,000000,7.69,7.69,7.69,7.69,362,0
+CCEL.US,D,20240710,000000,7.06,7.844,7.02,7.844,7909,0
+CCEL.US,D,20240711,000000,8,8,7.22,7.22,788,0
+CCEL.US,D,20240712,000000,7.18,7.58,7.18,7.58,1320,0
+CCEL.US,D,20240715,000000,7.39,7.67,7.12,7.12,4527,0
+CCEL.US,D,20240716,000000,7.6,7.6,6.9013,7.18,6481,0
+CCEL.US,D,20240717,000000,7.247,7.62,7.247,7.43,3894,0
+CCEL.US,D,20240718,000000,7.15,7.62,7.03,7.36,10519,0
+CCEL.US,D,20240719,000000,7.55,7.55,6.8,7.17,5907,0
+CCEL.US,D,20240722,000000,7.12,7.4,7.12,7.4,7327,0
+CCEL.US,D,20240723,000000,7.46,7.74,7.211,7.74,2148,0
+CCEL.US,D,20240724,000000,7.25,7.99,7.2387,7.62,3892,0
+CCEL.US,D,20240725,000000,7.72,7.72,7.72,7.72,535,0
+CCEL.US,D,20240726,000000,7.53,7.68,7.4,7.45,11380,0
+CCEL.US,D,20240729,000000,7.45,7.92,7.16,7.92,7255,0
+CCEL.US,D,20240730,000000,7.41,7.69,7.2,7.24,7115,0
+CCEL.US,D,20240731,000000,7.35,7.84,7.13,7.46,11135,0
+CCEL.US,D,20240801,000000,7.47,7.47,7.26,7.36,1895,0
+CCEL.US,D,20240802,000000,7.03,7.03,7.03,7.03,817,0
+CCEL.US,D,20240805,000000,6.8,7.01,6.8,7.01,1422,0
+CCEL.US,D,20240806,000000,7.63,7.63,6.9,6.95,3925,0
+CCEL.US,D,20240807,000000,7.0674,7.0674,6.8,6.8,2536,0
+CCEL.US,D,20240808,000000,6.52,6.7,6.45,6.55,2156,0
+CCEL.US,D,20240809,000000,6.46,7.1161,6.46,7,3913,0
+CCEL.US,D,20240812,000000,6.6,6.9951,6.5148,6.8029,1076,0
+CCEL.US,D,20240813,000000,6.58,6.65,6.58,6.65,892,0
+CCEL.US,D,20240814,000000,6.99,6.99,6.5001,6.745,1702,0
+CCEL.US,D,20240815,000000,6.78,6.9899,6.5134,6.62,1473,0
+CCEL.US,D,20240819,000000,6.5,6.5602,6.5,6.52,1353,0
+CCEL.US,D,20240820,000000,6.65,7,6.5862,6.8,5271,0
+CCEL.US,D,20240821,000000,6.83,7.114,6.8,7.114,5164,0
+CCEL.US,D,20240822,000000,7.0337,7.25,6.811,6.811,4491,0
+CCEL.US,D,20240823,000000,6.675,6.81,6.4,6.68,3313,0
+CCEL.US,D,20240826,000000,6.545,6.68,6.545,6.68,1143,0
+CCEL.US,D,20240827,000000,6.5535,6.5535,6.5535,6.5535,1029,0
+CCEL.US,D,20240828,000000,6.56,6.57,6.5,6.5,2242,0
+CCEL.US,D,20240829,000000,6.48,6.49,6.48,6.49,2907,0
+CCEL.US,D,20240830,000000,6.15,6.21,6.15,6.2,1205,0
+CCEL.US,D,20240903,000000,6.4,7.82,6.06,6.64,20352,0
+CCEL.US,D,20240904,000000,6.41,6.5,6.41,6.5,3898,0
+CCEL.US,D,20240905,000000,6.44,6.44,6.42,6.4265,1241,0
+CCEL.US,D,20240906,000000,6.42,6.7516,6.42,6.7516,1184,0
+CCEL.US,D,20240909,000000,6.54,6.672,6.52,6.52,2150,0
+CCEL.US,D,20240910,000000,6.53,6.53,6.23,6.23,1667,0
+CCEL.US,D,20240911,000000,6.74,6.74,6.24,6.54,5297,0
+CCEL.US,D,20240912,000000,6.375,6.47,6.3,6.3,3458,0
+CCEL.US,D,20240913,000000,6.565,6.565,6.36,6.3601,1409,0
+CCEL.US,D,20240916,000000,6.31,6.33,6.31,6.32,1334,0
+CCEL.US,D,20240917,000000,6.33,6.33,6.18,6.18,2074,0
+CCEL.US,D,20240918,000000,6.3,6.579,6.25,6.25,4847,0
+CCEL.US,D,20240919,000000,6.32,6.32,6.17,6.17,3205,0
+CCEL.US,D,20240920,000000,6.17,6.82,6.17,6.82,25611,0
+CCEL.US,D,20240923,000000,6.4438,6.5,6.21,6.21,1237,0
+CCEL.US,D,20240924,000000,6.4385,6.79,6.2533,6.51,2928,0
+CCEL.US,D,20240925,000000,6.54,6.54,6.1691,6.41,1654,0
+CCEL.US,D,20240926,000000,6.4,6.74,6.4,6.53,1623,0
+CCEL.US,D,20240927,000000,6.5,6.7369,6.48,6.48,1026,0
+CCEL.US,D,20240930,000000,6.31,6.4,6.31,6.37,1338,0
+CCEL.US,D,20241001,000000,6.25,6.2501,6.25,6.2501,749,0
+CCEL.US,D,20241002,000000,6.16,6.4141,6.16,6.37,808,0
+CCEL.US,D,20241003,000000,7.02,7.19,6.35,6.35,5486,0
+CCEL.US,D,20241004,000000,6.3612,6.3612,6.3612,6.3612,493,0
+CCEL.US,D,20241007,000000,6.34,6.75,6.29,6.3,6442,0
+CCEL.US,D,20241008,000000,6.3,6.8,6.3,6.54,6488,0
+CCEL.US,D,20241009,000000,6.49,6.49,6.49,6.49,238,0
+CCEL.US,D,20241010,000000,6.3,6.48,6.3,6.48,1004,0
+CCEL.US,D,20241011,000000,6.29,6.29,6.26,6.26,877,0
+CCEL.US,D,20241014,000000,6.25,6.31,6.05,6.05,4808,0
+CCEL.US,D,20241015,000000,6,6,5.76,5.842295,2596,0
+CCEL.US,D,20241016,000000,6.25,6.3,6.125,6.25,68540,0
+CCEL.US,D,20241017,000000,5.83,6.19,5.83,6.19,3785,0
+CCEL.US,D,20241018,000000,6.18,6.48,6.15,6.3433,14849,0
+CCEL.US,D,20241021,000000,6.41,6.48,6,6.22,11553,0
+CCEL.US,D,20241022,000000,6.2,6.2,6.1,6.2,6220,0
+CCEL.US,D,20241023,000000,6.2,6.4,6.1212,6.3,11172,0
+CCEL.US,D,20241024,000000,6.16,6.21,6.16,6.1999,8594,0
+CCEL.US,D,20241025,000000,6.2,6.2,6.05,6.05,14231,0
+CCEL.US,D,20241028,000000,6.075,6.0775,5.75,5.94,19388,0
+CCEL.US,D,20241029,000000,5.88,5.88,5.8,5.82,2551,0
+CCEL.US,D,20241030,000000,6.05,8.2,6.05,7.31,261220,0
+CCEL.US,D,20241031,000000,7.61,8.1016,7.2,7.34,98103,0
+CCEL.US,D,20241101,000000,7.3,7.9998,7.0301,7.21,47205,0
+CCEL.US,D,20241104,000000,7.2,7.76,7.1001,7.37,29926,0
+CCEL.US,D,20241105,000000,7.23,7.31,7,7.15,29081,0
+CCEL.US,D,20241106,000000,7.25,7.4864,7.25,7.46,7672,0
+CCEL.US,D,20241107,000000,7.43,8.52,7.43,8.3319,54521,0
+CCEL.US,D,20241108,000000,8.24,9.18,8.24,8.7335,53149,0
+CCEL.US,D,20241111,000000,9.25,9.38,8.26,9.25,46926,0
+CCEL.US,D,20241112,000000,9.43,9.43,8.85,9.33,31904,0
+CCEL.US,D,20241113,000000,9.15,9.24,8.9613,9.1699,14792,0
+CCEL.US,D,20241114,000000,9.06,9.1,8.5001,8.73,25431,0
+CCEL.US,D,20241115,000000,8.73,8.73,8.24,8.43,14169,0
+CCEL.US,D,20241118,000000,8.55,8.57,7.83,8.22,42047,0
+CCEL.US,D,20241119,000000,8.2705,8.28,7.81,8.04,27556,0
+CCEL.US,D,20241120,000000,8.5,8.5,7.5001,7.87,15791,0
+CCEL.US,D,20241121,000000,7.87,8.43,7.87,8.3,15508,0
+CCEL.US,D,20241122,000000,8.35,8.49,8.27,8.35,16230,0
+CCEL.US,D,20241125,000000,8.35,9.05,8.35,8.87,31066,0
+CCEL.US,D,20241126,000000,8.6598,9.05,8.6598,9,14476,0
+CCEL.US,D,20241127,000000,8.94,9.1,8.83,9.09,24207,0
+CCEL.US,D,20241129,000000,9.04,9.04,8.56,8.67,10430,0
+CCEL.US,D,20241202,000000,8.605,8.65,8.2701,8.54,13459,0
+CCEL.US,D,20241203,000000,8.45,8.575,8.2701,8.575,4848,0
+CCEL.US,D,20241204,000000,8.55,8.85,8.53,8.83,20493,0
+CCEL.US,D,20241205,000000,8.74,8.86,8.73,8.86,6084,0
+CCEL.US,D,20241206,000000,8.86,8.86,8.725,8.8,6008,0
+CCEL.US,D,20241209,000000,8.73,8.73,8.26,8.52,14481,0
+CCEL.US,D,20241210,000000,8.3261,8.48,8.2867,8.46,8526,0
+CCEL.US,D,20241211,000000,8.3,8.3402,8,8.19,17200,0
+CCEL.US,D,20241212,000000,8.0249,8.1108,7.89,7.9,10742,0
+CCEL.US,D,20241213,000000,7.9621,8,7.8054,7.835,6563,0
+CCEL.US,D,20241216,000000,7.8,7.99,7.6,7.96,9931,0
+CCEL.US,D,20241217,000000,7.99,7.99,7.7985,7.99,8891,0
+CCEL.US,D,20241218,000000,7.94,7.94,7.65,7.65,16160,0
+CCEL.US,D,20241219,000000,7.75,7.9,7.65,7.9,6831,0
+CCEL.US,D,20241220,000000,7.84,7.85,7.68,7.83,5450,0
+CCEL.US,D,20241223,000000,7.83,7.88,7.655,7.73,5166,0
+CCEL.US,D,20241224,000000,7.6851,7.8807,7.6851,7.75,1375,0
+CCEL.US,D,20241226,000000,8.06,8.06,7.75,7.8,18060,0
+CCEL.US,D,20241227,000000,7.75,7.8,7.3201,7.72,25754,0
+CCEL.US,D,20241230,000000,7.55,7.6,6.93,7.4,28467,0
+CCEL.US,D,20241231,000000,7.455,7.58,7.39,7.41,9303,0
+CCEL.US,D,20250102,000000,7.59,7.59,7.27,7.3752,27617,0
+CCEL.US,D,20250103,000000,7.665,7.88,7.26,7.615,14532,0
+CCEL.US,D,20250106,000000,7.41,7.6552,7.25,7.42,34335,0
+CCEL.US,D,20250107,000000,7.4945,7.91,7.49,7.75,17488,0
+CCEL.US,D,20250108,000000,7.51,7.5334,7.3828,7.4,5215,0
+CCEL.US,D,20250110,000000,7.3,7.56,7.05,7.1,17196,0
+CCEL.US,D,20250113,000000,7.37,7.44,7.1999,7.25,2382,0
+CCEL.US,D,20250114,000000,7.5327,7.5327,7.28,7.4,3363,0
+CCEL.US,D,20250115,000000,7.21,7.3158,6.95,7.06,20039,0
+CCEL.US,D,20250116,000000,7.15,7.502,6.74,7.04,6334,0
+CCEL.US,D,20250117,000000,7.04,7.469246,7.01,7.4001,9701,0
+CCEL.US,D,20250121,000000,7.6107,7.6107,7.2,7.35,6770,0
+CCEL.US,D,20250122,000000,7.35,7.67,7.35,7.47,7170,0
+CCEL.US,D,20250123,000000,7.49,7.69,7.49,7.61,3769,0
+CCEL.US,D,20250124,000000,7.516,7.6,7.516,7.6,676,0
+CCEL.US,D,20250127,000000,7.55,7.66,7.403,7.66,1304,0
+CCEL.US,D,20250128,000000,7.57,7.7,7.2501,7.48,8186,0
+CCEL.US,D,20250129,000000,7.55,7.65,7.55,7.62,6794,0
+CCEL.US,D,20250130,000000,7.5,7.79,7.49,7.79,5574,0
+CCEL.US,D,20250131,000000,7.792,7.94,7.5175,7.79,9650,0
+CCEL.US,D,20250203,000000,7.47,7.65,7.15,7.57,14714,0
+CCEL.US,D,20250204,000000,7.34,7.935,7.25,7.84,15860,0
+CCEL.US,D,20250205,000000,7.75,7.96,7.6186,7.96,5769,0
+CCEL.US,D,20250206,000000,7.81,8,7.725,7.94,4198,0
+CCEL.US,D,20250207,000000,7.9299,8.79,7.8942,8.5973,72649,0
+CCEL.US,D,20250210,000000,8.275,8.48,8.01,8.34,25339,0
+CCEL.US,D,20250211,000000,8.43,8.48,7.92,8.08,35388,0
+CCEL.US,D,20250212,000000,7.99,8.079,7.4092,7.72,11927,0
+CCEL.US,D,20250213,000000,7.91,8.2,7.7393,7.89,12689,0
+CCEL.US,D,20250214,000000,8,8.01,7.5373,7.84,9629,0
+CCEL.US,D,20250218,000000,7.8618,7.9997,7.36,7.42,15565,0
+CCEL.US,D,20250219,000000,7.5,7.71,7.26,7.52,19694,0
+CCEL.US,D,20250220,000000,7.44,8.1072,7.44,8.05,20783,0
+CCEL.US,D,20250221,000000,8.15,8.1905,7.66,7.71,15368,0
+CCEL.US,D,20250224,000000,7.2001,7.805,7.2001,7.6,6098,0
+CCEL.US,D,20250225,000000,7.97,7.97,7.25,7.455,15448,0
+CCEL.US,D,20250226,000000,7.48,7.7,7.48,7.59,2608,0
+CCEL.US,D,20250227,000000,7.51,8,7.51,8,9815,0
+CCEL.US,D,20250228,000000,7.81,7.905,7.745,7.9,6174,0
+CCEL.US,D,20250303,000000,7.73,7.9,6.52,6.72,36694,0
+CCEL.US,D,20250304,000000,6.8,7.1412,6.58,6.6,14299,0
+CCEL.US,D,20250305,000000,6.7,7.31,6.31,7.12,22913,0
+CCEL.US,D,20250306,000000,6.8347,7.2,6.64,7.03,10907,0
+CCEL.US,D,20250307,000000,7.045,7.1726,7,7.1726,6845,0
+CCEL.US,D,20250310,000000,7.19,7.7,6.39,6.5,53003,0
+CCEL.US,D,20250311,000000,6.715,6.74,6.37,6.51,6483,0
+CCEL.US,D,20250312,000000,6.5,6.97,6.27,6.4,27503,0
+CCEL.US,D,20250313,000000,6.68,6.68,6.26,6.4882,9512,0
+CCEL.US,D,20250314,000000,6.78,6.99,6.41,6.52,9793,0
+CCEL.US,D,20250317,000000,6.6,6.76,6.2,6.47,13104,0
+CCEL.US,D,20250318,000000,6.315,6.37,5.865,6.25,62094,0
+CCEL.US,D,20250319,000000,6.25,6.49,6.02,6.22,18041,0
+CCEL.US,D,20250320,000000,6.1482,6.6817,6.1482,6.41,11945,0
+CCEL.US,D,20250321,000000,6.2416,6.59,6.2416,6.58,17171,0
+CCEL.US,D,20250324,000000,6.55,6.79,6.3153,6.37,9819,0
+CCEL.US,D,20250325,000000,6.53,6.59,6.38,6.38,4847,0
+CCEL.US,D,20250326,000000,6.49,6.59,6.35,6.43,21547,0
+CCEL.US,D,20250327,000000,6.42,6.42,6.42,6.42,849,0
+CCEL.US,D,20250328,000000,6.52,6.56,6.13,6.2963,8542,0
+CCEL.US,D,20250331,000000,6.2,6.4611,6.2,6.37,5223,0
+CCEL.US,D,20250401,000000,6.5,6.65,6.355,6.44,4553,0
+CCEL.US,D,20250402,000000,6.2636,6.5117,6.25,6.25,4129,0
+CCEL.US,D,20250403,000000,6.285,6.36,6.2,6.33,5901,0
+CCEL.US,D,20250404,000000,6.37,6.5,6.2,6.45,12424,0
+CCEL.US,D,20250407,000000,6.295,6.3667,5.3,5.49,15445,0
+CCEL.US,D,20250408,000000,5.76,5.98,4.96,5.27,38076,0
+CCEL.US,D,20250409,000000,5.58,5.6847,5.01,5.25,19404,0
+CCEL.US,D,20250410,000000,5.8,5.8,5.2,5.5278,9380,0
+CCEL.US,D,20250411,000000,5.58,5.6,5.43,5.43,2119,0
+CCEL.US,D,20250414,000000,5.59,5.7,5.39,5.57,3607,0
+CCEL.US,D,20250415,000000,5.45,5.57,5.3701,5.508,20292,0
+CCEL.US,D,20250416,000000,5.55,6.03,5.3752,6.03,8508,0
+CCEL.US,D,20250417,000000,5.5332,6.03,5.5332,5.82,21498,0
+CCEL.US,D,20250421,000000,5.82,5.9,5.52,5.55,15870,0
+CCEL.US,D,20250422,000000,5.75,5.93,5.3701,5.56,8318,0
+CCEL.US,D,20250423,000000,5.7,5.85,5.4801,5.65,18904,0
+CCEL.US,D,20250424,000000,5.667,5.8,5.4,5.73,15793,0
+CCEL.US,D,20250425,000000,5.39,5.6402,5.39,5.62,7138,0
+CCEL.US,D,20250428,000000,5.61,5.6474,5.3801,5.515,8175,0
+CCEL.US,D,20250429,000000,5.62,5.76,5.4536,5.52,9417,0
+CCEL.US,D,20250430,000000,5.55,5.56,5.22,5.25,8484,0
+CCEL.US,D,20250501,000000,5.0863,5.5599,5.0863,5.2,7565,0
+CCEL.US,D,20250502,000000,5.05,5.1939,4.75,4.85,21141,0
+CCEL.US,D,20250505,000000,4.85,4.94,4.81,4.8792,6867,0
+CCEL.US,D,20250506,000000,4.83,4.8575,4.81,4.81,2981,0
+CCEL.US,D,20250507,000000,4.88,4.945,4.8,4.874,5326,0
+CCEL.US,D,20250508,000000,5.0221,5.095,4.94,5.095,3553,0
+CCEL.US,D,20250509,000000,4.8732,5.075,4.8732,5.045,6665,0
+CCEL.US,D,20250512,000000,4.984037,5.13,4.9701,5,4908,0
+CCEL.US,D,20250513,000000,5,5.0657,5,5.0476,4237,0
+CCEL.US,D,20250514,000000,5.05,5.09,4.86,4.95,9585,0
+CCEL.US,D,20250515,000000,4.97,5.0099,4.94,5.0099,3614,0
+CCEL.US,D,20250516,000000,5.0095,5.01,4.9226,5.01,16482,0
+CCEL.US,D,20250519,000000,4.93,5.07,4.9,5.0182,16289,0
+CCEL.US,D,20250520,000000,5.05,5.325,5,5.24,27078,0
+CCEL.US,D,20250521,000000,4.99,5.1199,4.85,4.85,13800,0
+CCEL.US,D,20250522,000000,4.97,5.065971,4.75,4.8,15981,0
+CCEL.US,D,20250523,000000,4.8101,4.87,4.8101,4.83,2871,0
+CCEL.US,D,20250527,000000,4.7978,4.91,4.7916,4.87,9698,0
+CCEL.US,D,20250528,000000,4.84,4.94,4.83,4.83,5479,0
+CCEL.US,D,20250529,000000,4.8708,5.15,4.8618,5.1,15001,0
+CCEL.US,D,20250530,000000,5.1034,5.12,5,5.12,9480,0
+CCEL.US,D,20250602,000000,5.1,5.1,4.9299,4.97,7548,0
+CCEL.US,D,20250603,000000,5,5.1,4.94,5.0468,5172,0
+CCEL.US,D,20250604,000000,5.0774,5.1,4.9083,5.01,10702,0
+CCEL.US,D,20250605,000000,4.99,5.045,4.8,4.9391,13579,0
+CCEL.US,D,20250606,000000,5.07,5.2742,4.974,5.19,17847,0
+CCEL.US,D,20250609,000000,5.06,5.34,5.06,5.1,17120,0
+CCEL.US,D,20250610,000000,5.1,5.48,5.1,5.48,8968,0
+CCEL.US,D,20250611,000000,5.5201,5.6,5.4,5.401,6640,0
+CCEL.US,D,20250612,000000,5.370828,5.4,5.17,5.17,3023,0
+CCEL.US,D,20250613,000000,5.1,5.2274,5.09,5.09,2411,0
+CCEL.US,D,20250616,000000,5.09,5.23,5.03,5.03,5125,0
+CCEL.US,D,20250617,000000,5.0564,5.3098,5,5,6505,0
+CCEL.US,D,20250618,000000,5.009,5.1501,5.009,5.1447,2003,0
+CCEL.US,D,20250620,000000,5.13,5.23,5.13,5.13,1233,0
+CCEL.US,D,20250623,000000,5.14,5.1999,5.0791,5.09,5682,0
+CCEL.US,D,20250624,000000,5.05,5.1727,5.0305,5.055,7890,0
+CCEL.US,D,20250625,000000,5.2,5.2,5,5.07,8354,0
+CCEL.US,D,20250626,000000,5.14,6.35,5.0001,5.43,146802,0
+CCEL.US,D,20250627,000000,5.1501,5.46,5.1,5.19,8100,0
+CCEL.US,D,20250630,000000,5.16,5.4258,5.01,5.19,10700,0
+CCEL.US,D,20250701,000000,5.07,5.2838,5.0001,5.07,5437,0
+CCEL.US,D,20250702,000000,5.1157,5.1157,5.0001,5.099,7278,0
+CCEL.US,D,20250703,000000,5.05,5.1,5,5.05,6885,0
+CCEL.US,D,20250707,000000,5.0218,5.06,4.9,4.9,5682,0
+CCEL.US,D,20250708,000000,4.995,5.0559,4.87,4.99,9176,0
+CCEL.US,D,20250709,000000,4.895,4.94,4.85,4.9,7238,0
+CCEL.US,D,20250710,000000,4.896,4.896,4.8,4.85,11003,0
+CCEL.US,D,20250711,000000,4.835,4.8527,4.8,4.8,3415,0
+CCEL.US,D,20250714,000000,4.8606,4.9,4.75,4.75,10804,0
+CCEL.US,D,20250715,000000,4.8,5.25,4.8,4.9098,16903,0
+CCEL.US,D,20250716,000000,5.034,5.034,4.852,4.91,5401,0
+CCEL.US,D,20250717,000000,5.05,5.05,4.85,4.85,6216,0
+CCEL.US,D,20250718,000000,4.9817,5,4.68,4.822,6385,0
+CCEL.US,D,20250721,000000,4.79,4.85,4.6953,4.6953,8627,0
+CCEL.US,D,20250722,000000,4.7056,5.3,4.69,5.29,16910,0
+CCEL.US,D,20250723,000000,4.9718,5.2862,4.875,4.95,5782,0
+CCEL.US,D,20250724,000000,4.8856,5.1899,4.82,4.82,14984,0
+CCEL.US,D,20250725,000000,5.01,5.24,4.85,5.0023,8956,0
+CCEL.US,D,20250728,000000,5.01,5.09,4.8,4.92,4092,0
+CCEL.US,D,20250729,000000,5.0815,5.0815,4.93,4.9657,6188,0
+CCEL.US,D,20250730,000000,4.9012,4.9012,4.82,4.9012,1488,0
+CCEL.US,D,20250731,000000,4.845,4.9,4.75,4.75,3266,0
+CCEL.US,D,20250801,000000,4.974,4.974,4.83,4.96,996,0
+CCEL.US,D,20250804,000000,4.9296,5.112,4.9296,5.112,3708,0
+CCEL.US,D,20250805,000000,5.05,5.05,5.05,5.05,800,0
+CCEL.US,D,20250806,000000,5.11,5.43,5.01,5.31,10666,0
+CCEL.US,D,20250807,000000,5.19,5.19,4.85,4.85,7117,0
+CCEL.US,D,20250808,000000,4.875,4.9,4.8,4.9,3505,0
+CCEL.US,D,20250811,000000,4.96,4.97,4.9287,4.95,2125,0
+CCEL.US,D,20250812,000000,4.81,4.81,4.71,4.71,5931,0
+CCEL.US,D,20250813,000000,4.835,4.835,4.51,4.55,5900,0
+CCEL.US,D,20250814,000000,4.35,4.35,4.09,4.11,28462,0
+CCEL.US,D,20250815,000000,4.4,4.7,4.3095,4.48,32449,0
+CCEL.US,D,20250818,000000,4.465,4.5,4.23,4.23,27288,0
+CCEL.US,D,20250819,000000,4.315,4.84,4.23,4.37,9128,0
+CCEL.US,D,20250820,000000,4.6,4.7099,4.5999,4.68,27982,0
+CCEL.US,D,20250821,000000,4.67,4.68,4.55,4.55,7672,0
+CCEL.US,D,20250822,000000,4.58,4.58,4.4315,4.58,19416,0
+CCEL.US,D,20250825,000000,4.58,4.65,4.2098,4.34,50522,0
+CCEL.US,D,20250826,000000,4.44,4.53,4.2228,4.4,24140,0
+CCEL.US,D,20250827,000000,4.407,4.45,4.3833,4.39,25522,0
+CCEL.US,D,20250828,000000,4.52,4.822,4.48,4.75,49191,0
+CCEL.US,D,20250829,000000,4.68,4.7729,4.67,4.7,9486,0
+CCEL.US,D,20250902,000000,4.7327,4.74,4.67,4.72,9642,0
+CCEL.US,D,20250903,000000,4.7,4.72,4.6065,4.659,4760,0
+CCEL.US,D,20250904,000000,4.66,4.78,4.5101,4.64,56884,0
+CCEL.US,D,20250905,000000,4.62,4.63,4.54,4.55,3563,0
+CCEL.US,D,20250908,000000,4.5986,4.5986,4.2,4.3199,29206,0
+CCEL.US,D,20250909,000000,4.4442,4.64,4.3201,4.489,20639,0
+CCEL.US,D,20250910,000000,4.49,4.53,4.2001,4.4785,71706,0
+CCEL.US,D,20250911,000000,4.61,4.675,4.58,4.67,51739,0
+CCEL.US,D,20250912,000000,4.68,4.7,4.5005,4.52,11688,0
+CCEL.US,D,20250915,000000,4.46,4.57,4.37,4.38,14293,0
+CCEL.US,D,20250916,000000,4.3747,4.57,4.2556,4.47,14565,0
+CCEL.US,D,20250917,000000,4.44,4.5178,4.41,4.41,21566,0
+CCEL.US,D,20250918,000000,4.4,4.51,4.38,4.5,27899,0
+CCEL.US,D,20250919,000000,4.6854,4.9,4.51,4.85,95233,0
+CCEL.US,D,20250922,000000,4.918,5,4.8784,4.91,39553,0
+CCEL.US,D,20250923,000000,4.97,5.005,4.91,4.93,25314,0
+CCEL.US,D,20250924,000000,4.94,4.9712,4.91,4.92,12057,0
+CCEL.US,D,20250925,000000,4.91,4.9221,4.81,4.85,17978,0
+CCEL.US,D,20250926,000000,4.8114,4.93,4.8,4.8,10124,0
+CCEL.US,D,20250929,000000,4.83,4.83,4.64,4.64,11397,0
+CCEL.US,D,20250930,000000,4.6,4.68,4.6,4.64,4052,0
+CCEL.US,D,20251001,000000,4.64,4.65,4.6,4.6,3548,0
+CCEL.US,D,20251002,000000,4.6177,4.62,4.51,4.53,10458,0
+CCEL.US,D,20251003,000000,4.51,4.59,4.51,4.54,4529,0
+CCEL.US,D,20251006,000000,4.5304,4.57,4.51,4.54,3416,0
+CCEL.US,D,20251007,000000,4.55,4.56,4.39,4.41,11796,0
+CCEL.US,D,20251008,000000,4.4786,4.48,4.412,4.48,3536,0
+CCEL.US,D,20251009,000000,4.49,4.7,4.4,4.42,27057,0
+CCEL.US,D,20251010,000000,4.41,4.5232,4.41,4.4254,4959,0
+CCEL.US,D,20251013,000000,4.4455,4.48,4.39,4.4401,1846,0
+CCEL.US,D,20251014,000000,4.48,4.58,4.44,4.54,3565,0
+CCEL.US,D,20251015,000000,4.5,4.55,4.392,4.55,3377,0
+CCEL.US,D,20251016,000000,4.352,4.6,4.35,4.5,6970,0
+CCEL.US,D,20251017,000000,4.4362,4.55,4.4016,4.55,6635,0
+CCEL.US,D,20251020,000000,4.6,4.613,4.524,4.524,4507,0
+CCEL.US,D,20251021,000000,4.35,4.434,4.35,4.3501,906,0
+CCEL.US,D,20251022,000000,4.54,4.54,4.35,4.44,3107,0
+CCEL.US,D,20251023,000000,4.4,4.456,4.4,4.44,4507,0
+CCEL.US,D,20251024,000000,4.59,4.69,4.3505,4.3505,4042,0
+CCEL.US,D,20251027,000000,4.35,4.57,4.35,4.57,21301,0
+CCEL.US,D,20251028,000000,4.6,4.6,4.5139,4.5139,2311,0
+CCEL.US,D,20251029,000000,4.401,4.401,4.4,4.401,1487,0
+CCEL.US,D,20251030,000000,4.4195,4.5,4.4,4.49,3219,0
+CCEL.US,D,20251031,000000,4.45,4.535,4.4144,4.51,12606,0
+CCEL.US,D,20251103,000000,4.4151,4.5,4.4151,4.49,1534,0
+CCEL.US,D,20251104,000000,4.41,4.4857,4.3373,4.3373,10744,0
+CCEL.US,D,20251105,000000,4.37,4.39,4.3154,4.3825,1663,0
+CCEL.US,D,20251106,000000,4.33,4.345,4.27,4.3,2974,0
+CCEL.US,D,20251107,000000,4.2601,4.32,4.2,4.2,4070,0
+CCEL.US,D,20251110,000000,4.2,4.25,4.18,4.25,3879,0
+CCEL.US,D,20251111,000000,4.22,4.24,4.02,4.04,10014,0
+CCEL.US,D,20251112,000000,4.05,4.1424,4.05,4.05,3922,0
+CCEL.US,D,20251113,000000,4.1599,4.1599,4.09,4.09,882,0
+CCEL.US,D,20251114,000000,4.085,4.11,4.03,4.11,2512,0
+CCEL.US,D,20251117,000000,4.0436,4.1244,4,4.0646,3525,0
+CCEL.US,D,20251118,000000,4.06,4.091,4.06,4.08,2291,0
+CCEL.US,D,20251119,000000,4.0781,4.1332,4,4.06,5952,0
+CCEL.US,D,20251120,000000,4.09,4.09,4,4.016,3236,0
+CCEL.US,D,20251121,000000,4.03,4.176,4.02,4.0923,6540,0
+CCEL.US,D,20251124,000000,4.2452,4.2452,4.2452,4.2452,496,0
+CCEL.US,D,20251125,000000,4.23,4.446,4.0397,4.446,2631,0
+CCEL.US,D,20251126,000000,4.3051,4.39,4.06,4.06,2764,0
+CCEL.US,D,20251128,000000,4.3,4.3,4.3,4.3,760,0
+CCEL.US,D,20251201,000000,3.99,3.99,3.98,3.98,2077,0
+CCEL.US,D,20251202,000000,3.97,4,3.57,3.57,12742,0
+CCEL.US,D,20251203,000000,3.69,4.075,3.57,3.85,4243,0
+CCEL.US,D,20251204,000000,3.7066,3.9819,3.7066,3.95,1915,0
+CCEL.US,D,20251205,000000,3.914,3.99,3.914,3.99,1440,0
+CCEL.US,D,20251208,000000,4.1,4.154,4.05,4.054,7219,0
+CCEL.US,D,20251209,000000,3.6334,4.38,3.6334,4.3238,1673,0
+CCEL.US,D,20251210,000000,3.8407,4.24,3.8407,4.17,1528,0
+CCEL.US,D,20251211,000000,3.81,4.15,3.81,4.004,5022,0
+CCEL.US,D,20251212,000000,3.9068,4.0356,3.87,3.87,1431,0
+CCEL.US,D,20251215,000000,4.01,4.01,3.74,3.74,4936,0
+CCEL.US,D,20251216,000000,3.8556,3.8556,3.7,3.8,907,0
+CCEL.US,D,20251217,000000,3.86,3.86,3.653,3.72,7484,0
+CCEL.US,D,20251218,000000,3.71,3.8751,3.58,3.75,4301,0
+CCEL.US,D,20251219,000000,3.75,3.9885,3.6389,3.7,12426,0
+CCEL.US,D,20251222,000000,3.7,3.9867,3.57,3.6813,7130,0
+CCEL.US,D,20251223,000000,3.645,3.86,3.57,3.59,3917,0
+CCEL.US,D,20251224,000000,3.6,3.82,3.45,3.45,2003,0
+CCEL.US,D,20251226,000000,3.45,3.5,3.45,3.5,2839,0
+CCEL.US,D,20251229,000000,3.4045,3.5,3.4,3.49,4219,0
+CCEL.US,D,20251230,000000,3.445,3.49,3.4,3.4,4714,0
+CCEL.US,D,20251231,000000,3.46,3.5,3.1901,3.4399,3265,0
+CCEL.US,D,20260102,000000,3.45,3.8,3.31,3.43,50444,0
+CCEL.US,D,20260105,000000,3.4748,3.57,3.39,3.57,8200,0
+CCEL.US,D,20260106,000000,3.7453,3.7799,3.54,3.54,3757,0
+CCEL.US,D,20260107,000000,3.57,4.14,3.49,3.54,105975,0
+CCEL.US,D,20260108,000000,3.59,3.7768,3.5,3.61,27117,0
+CCEL.US,D,20260109,000000,3.58,3.63,3.39,3.55,22506,0
+CCEL.US,D,20260112,000000,3.48,3.485,3.4,3.435,13037,0
+CCEL.US,D,20260113,000000,3.41,3.52,3.1,3.405,5582,0
+CCEL.US,D,20260114,000000,3.41,3.65,3.365,3.39,6744,0
+CCEL.US,D,20260115,000000,3.4236,3.4399,3.41,3.415,5946,0
+CCEL.US,D,20260116,000000,3.42,3.44,3.41,3.44,5874,0
+CCEL.US,D,20260120,000000,3.5,3.5,3.3498,3.4,10370,0
+CCEL.US,D,20260121,000000,3.4,3.4482,3.37,3.37,2798,0
+CCEL.US,D,20260122,000000,3.38,3.6399,3.328,3.42,27970,0
+CCEL.US,D,20260123,000000,3.43,3.525,3.405,3.41,7375,0
+CCEL.US,D,20260126,000000,3.48,3.53,3.37,3.42,10412,0
+CCEL.US,D,20260127,000000,3.43,3.46,3.4,3.46,5392,0
+CCEL.US,D,20260128,000000,3.41,3.43,3.385,3.43,10343,0
+CCEL.US,D,20260129,000000,3.405,3.46,3.35,3.43,6056,0
+CCEL.US,D,20260130,000000,3.37,3.41,3.26,3.32,7493,0
+CCEL.US,D,20260202,000000,3.37,3.488,3.25,3.38,17947,0
+CCEL.US,D,20260203,000000,3.37,3.4928,3.27,3.41,5548,0
+CCEL.US,D,20260204,000000,3.4227,3.5746,3.34,3.34,4783,0
+CCEL.US,D,20260205,000000,3.36,3.4499,3.3,3.37,45226,0
+CCEL.US,D,20260206,000000,3.4,3.525,3.29,3.38,58898,0
+CCEL.US,D,20260209,000000,3.435,3.5456,3.11,3.37,14725,0
+CCEL.US,D,20260210,000000,3.4,3.545,3.32,3.4,11036,0
+CCEL.US,D,20260211,000000,3.28,3.38,3.27,3.34,12627,0
+CCEL.US,D,20260212,000000,3.33,3.487,3.32,3.37,15081,0
+CCEL.US,D,20260213,000000,3.39,3.427,3.2101,3.427,21295,0
+CCEL.US,D,20260217,000000,3.4,3.43,3.21,3.37,4671,0
+CCEL.US,D,20260218,000000,3.34,3.4799,3.33,3.39,11249,0
diff --git a/daily/us/nysemkt stocks/cik.us.txt b/daily/us/nysemkt stocks/cik.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b901901c9699c06d4d57391d76c8975c62f3fe69
--- /dev/null
+++ b/daily/us/nysemkt stocks/cik.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIK.US,D,20050225,000000,1.65875,1.68519,1.6552,1.67762,267731.3131576,0
+CIK.US,D,20050228,000000,1.66612,1.68519,1.66323,1.68144,465840.00833616,0
+CIK.US,D,20050301,000000,1.67762,1.68519,1.67762,1.68144,468248.64745752,0
+CIK.US,D,20050302,000000,1.68519,1.68902,1.67762,1.68519,192733.93093752,0
+CIK.US,D,20050303,000000,1.67762,1.68144,1.65875,1.65875,252132.40551155,0
+CIK.US,D,20050304,000000,1.66323,1.68144,1.66323,1.67762,186266.66534466,0
+CIK.US,D,20050307,000000,1.67762,1.68144,1.66612,1.67762,163693.29755064,0
+CIK.US,D,20050308,000000,1.67762,1.67762,1.66612,1.67762,267197.36783482,0
+CIK.US,D,20050309,000000,1.67762,1.67762,1.66323,1.66612,321487.51581381,0
+CIK.US,D,20050310,000000,1.66323,1.67014,1.65875,1.66323,219882.7500345,0
+CIK.US,D,20050311,000000,1.66323,1.67014,1.65211,1.6552,335182.83883219,0
+CIK.US,D,20050314,000000,1.66612,1.66612,1.62574,1.63661,408591.22545242,0
+CIK.US,D,20050315,000000,1.6222,1.64435,1.59986,1.6222,391107.99373142,0
+CIK.US,D,20050316,000000,1.61426,1.63333,1.59201,1.60305,676042.19056479,0
+CIK.US,D,20050317,000000,1.60305,1.6222,1.59201,1.61426,251068.79498881,0
+CIK.US,D,20050318,000000,1.59986,1.61426,1.59593,1.61426,251336.30266556,0
+CIK.US,D,20050321,000000,1.60305,1.61782,1.58071,1.58509,370682.17756627,0
+CIK.US,D,20050322,000000,1.58509,1.59201,1.56995,1.59201,274458.59621225,0
+CIK.US,D,20050323,000000,1.55501,1.56995,1.45828,1.56621,1192424.0293136,0
+CIK.US,D,20050324,000000,1.52903,1.56995,1.52529,1.55875,242195.03033601,0
+CIK.US,D,20050328,000000,1.55875,1.60305,1.54781,1.59593,454536.20394784,0
+CIK.US,D,20050329,000000,1.59593,1.61426,1.51033,1.55875,248912.68311429,0
+CIK.US,D,20050330,000000,1.53659,1.59201,1.53659,1.58845,162623.26684368,0
+CIK.US,D,20050331,000000,1.60305,1.64071,1.58071,1.63333,443266.64054214,0
+CIK.US,D,20050401,000000,1.61089,1.64782,1.60714,1.6294,265575.20128308,0
+CIK.US,D,20050404,000000,1.6294,1.6294,1.57734,1.59986,215041.9311162,0
+CIK.US,D,20050405,000000,1.59986,1.59986,1.58071,1.59986,183327.29099264,0
+CIK.US,D,20050406,000000,1.58845,1.59986,1.57734,1.59986,161544.67589105,0
+CIK.US,D,20050407,000000,1.58845,1.61782,1.58509,1.61782,216661.95760654,0
+CIK.US,D,20050408,000000,1.59201,1.61089,1.58509,1.59986,178223.24452045,0
+CIK.US,D,20050411,000000,1.59986,1.59986,1.57734,1.58845,269336.35921803,0
+CIK.US,D,20050412,000000,1.57734,1.58509,1.53256,1.58071,420406.50451867,0
+CIK.US,D,20050413,000000,1.57342,1.59201,1.56621,1.56621,163441.84033451,0
+CIK.US,D,20050414,000000,1.58509,1.58845,1.55501,1.56239,360466.59440693,0
+CIK.US,D,20050415,000000,1.56239,1.57734,1.54781,1.56621,258318.25302848,0
+CIK.US,D,20050418,000000,1.55107,1.57734,1.54781,1.56239,301868.50280172,0
+CIK.US,D,20050419,000000,1.56995,1.58509,1.55501,1.56621,233050.54791434,0
+CIK.US,D,20050420,000000,1.56621,1.57342,1.54781,1.56621,261550.81579421,0
+CIK.US,D,20050421,000000,1.56621,1.57734,1.54781,1.57342,273100.72724513,0
+CIK.US,D,20050422,000000,1.56239,1.57342,1.55875,1.56621,220961.3409871,0
+CIK.US,D,20050425,000000,1.57342,1.58071,1.56621,1.58071,392183.3745919,0
+CIK.US,D,20050426,000000,1.57342,1.60714,1.56995,1.60714,280089.09779225,0
+CIK.US,D,20050427,000000,1.60714,1.61089,1.59201,1.60305,149461.88914808,0
+CIK.US,D,20050428,000000,1.60714,1.61089,1.59593,1.61089,215323.34919214,0
+CIK.US,D,20050429,000000,1.61426,1.61782,1.59593,1.61089,370142.88208995,0
+CIK.US,D,20050502,000000,1.60305,1.61426,1.58845,1.61089,215584.43668464,0
+CIK.US,D,20050503,000000,1.59201,1.60305,1.58071,1.59593,171227.38375834,0
+CIK.US,D,20050504,000000,1.58845,1.59986,1.58071,1.59986,204570.6106179,0
+CIK.US,D,20050505,000000,1.59593,1.61426,1.59201,1.61089,217460.20051393,0
+CIK.US,D,20050506,000000,1.61089,1.61089,1.58509,1.59593,261550.81579421,0
+CIK.US,D,20050509,000000,1.58509,1.59201,1.58071,1.59201,170701.99868123,0
+CIK.US,D,20050510,000000,1.58845,1.59986,1.58509,1.59593,150802.6376239,0
+CIK.US,D,20050511,000000,1.59986,1.63333,1.59201,1.6294,262626.19665468,0
+CIK.US,D,20050512,000000,1.6222,1.6294,1.58845,1.59593,169341.98965269,0
+CIK.US,D,20050513,000000,1.60305,1.60305,1.58071,1.59201,272304.62439915,0
+CIK.US,D,20050516,000000,1.59593,1.60305,1.57734,1.59986,235200.2396046,0
+CIK.US,D,20050517,000000,1.60305,1.60714,1.56995,1.58845,398376.71232378,0
+CIK.US,D,20050518,000000,1.58071,1.59201,1.57734,1.58509,224993.21669092,0
+CIK.US,D,20050519,000000,1.58071,1.59593,1.57734,1.59593,203208.46152796,0
+CIK.US,D,20050520,000000,1.59201,1.59986,1.58845,1.59986,287879.99136964,0
+CIK.US,D,20050523,000000,1.60714,1.6222,1.59986,1.6222,289504.2979828,0
+CIK.US,D,20050524,000000,1.60714,1.6294,1.60305,1.6294,243280.04147285,0
+CIK.US,D,20050525,000000,1.6222,1.63661,1.61426,1.63661,230087.63288675,0
+CIK.US,D,20050526,000000,1.6294,1.64435,1.62574,1.63661,192733.93093752,0
+CIK.US,D,20050527,000000,1.64071,1.66323,1.6294,1.66323,213700.11260968,0
+CIK.US,D,20050531,000000,1.64435,1.67014,1.64435,1.67014,459388.7932039,0
+CIK.US,D,20050601,000000,1.66323,1.67762,1.6552,1.66612,316913.13454155,0
+CIK.US,D,20050602,000000,1.63333,1.66323,1.6294,1.64435,393806.61117437,0
+CIK.US,D,20050603,000000,1.65211,1.65211,1.61426,1.6222,320943.94021467,0
+CIK.US,D,20050606,000000,1.61426,1.62574,1.61089,1.62574,167464.08576194,0
+CIK.US,D,20050607,000000,1.63333,1.64071,1.6222,1.63661,206179.93680115,0
+CIK.US,D,20050608,000000,1.65211,1.65211,1.61426,1.61426,260473.29487228,0
+CIK.US,D,20050609,000000,1.61089,1.63333,1.60305,1.63333,165318.67419451,0
+CIK.US,D,20050610,000000,1.64071,1.65211,1.6294,1.64782,245411.54264112,0
+CIK.US,D,20050613,000000,1.64782,1.66612,1.64071,1.65211,237083.49364887,0
+CIK.US,D,20050614,000000,1.6552,1.67415,1.65211,1.67014,210208.60241287,0
+CIK.US,D,20050615,000000,1.67014,1.67415,1.65211,1.66612,322030.02138224,0
+CIK.US,D,20050616,000000,1.66323,1.67762,1.65875,1.66612,298650.92046587,0
+CIK.US,D,20050617,000000,1.65875,1.67762,1.65875,1.67014,201343.3980057,0
+CIK.US,D,20050620,000000,1.66323,1.67014,1.65211,1.6552,235200.2396046,0
+CIK.US,D,20050621,000000,1.6552,1.67014,1.65211,1.67014,224993.21669092,0
+CIK.US,D,20050622,000000,1.67415,1.69284,1.6552,1.68902,339243.6053651,0
+CIK.US,D,20050623,000000,1.68902,1.68902,1.66323,1.67762,578206.07293537,0
+CIK.US,D,20050624,000000,1.67762,1.69996,1.66612,1.69284,520135.5064687,0
+CIK.US,D,20050627,000000,1.69631,1.69996,1.67762,1.68519,286001.01744821,0
+CIK.US,D,20050628,000000,1.68519,1.68902,1.67762,1.68902,240592.12433698,0
+CIK.US,D,20050629,000000,1.68144,1.69284,1.67762,1.69284,374977.28082399,0
+CIK.US,D,20050630,000000,1.68144,1.70379,1.67415,1.67415,640563.18241413,0
+CIK.US,D,20050701,000000,1.67415,1.67762,1.65875,1.66612,150267.62227043,0
+CIK.US,D,20050705,000000,1.66612,1.67762,1.65875,1.67762,134678.34490074,0
+CIK.US,D,20050706,000000,1.66612,1.67415,1.65875,1.67014,151603.0205927,0
+CIK.US,D,20050707,000000,1.65875,1.67762,1.6552,1.67762,211821.13868825,0
+CIK.US,D,20050708,000000,1.68144,1.69631,1.67415,1.68144,205636.36120204,0
+CIK.US,D,20050711,000000,1.69284,1.70379,1.67762,1.69996,295952.30302292,0
+CIK.US,D,20050712,000000,1.68902,1.70379,1.68519,1.69996,243813.98679563,0
+CIK.US,D,20050713,000000,1.70379,1.71126,1.69631,1.70772,282240.92954397,0
+CIK.US,D,20050714,000000,1.71126,1.71126,1.67762,1.68519,292182.58484232,0
+CIK.US,D,20050715,000000,1.68144,1.70772,1.67762,1.70772,199462.28402287,0
+CIK.US,D,20050718,000000,1.70772,1.70772,1.69284,1.69996,342194.75005488,0
+CIK.US,D,20050719,000000,1.69996,1.70379,1.66323,1.68144,457494.83885258,0
+CIK.US,D,20050720,000000,1.68519,1.68519,1.66323,1.66612,273908.60042887,0
+CIK.US,D,20050721,000000,1.66323,1.67014,1.65211,1.65211,362612.00597438,0
+CIK.US,D,20050722,000000,1.65211,1.69996,1.64782,1.69996,315037.37071227,0
+CIK.US,D,20050725,000000,1.69631,1.70772,1.68902,1.70379,372025.0661035,0
+CIK.US,D,20050726,000000,1.70379,1.70772,1.64782,1.65875,538152.68351247,0
+CIK.US,D,20050727,000000,1.66612,1.67762,1.65875,1.67762,342194.75005488,0
+CIK.US,D,20050728,000000,1.65875,1.67415,1.59986,1.6294,1010440.6968888,0
+CIK.US,D,20050729,000000,1.62574,1.6294,1.59986,1.6294,559917.10809202,0
+CIK.US,D,20050801,000000,1.62574,1.6294,1.60714,1.61089,628992.9403798,0
+CIK.US,D,20050802,000000,1.61089,1.61782,1.61089,1.61782,327934.45082323,0
+CIK.US,D,20050803,000000,1.61426,1.61782,1.61089,1.61089,310734.77723957,0
+CIK.US,D,20050804,000000,1.61089,1.62574,1.61089,1.61089,652655.59943348,0
+CIK.US,D,20050805,000000,1.61426,1.6222,1.61089,1.61782,362891.28398889,0
+CIK.US,D,20050808,000000,1.61426,1.61782,1.61089,1.61426,209666.09684444,0
+CIK.US,D,20050809,000000,1.61089,1.61782,1.59986,1.59986,513157.83622861,0
+CIK.US,D,20050810,000000,1.59986,1.60714,1.58509,1.59986,540297.02504921,0
+CIK.US,D,20050811,000000,1.59593,1.61426,1.59201,1.61089,174984.26157048,0
+CIK.US,D,20050812,000000,1.61089,1.61426,1.58845,1.58845,215323.34919214,0
+CIK.US,D,20050815,000000,1.59986,1.60714,1.58845,1.60305,288698.56486045,0
+CIK.US,D,20050816,000000,1.60305,1.60305,1.58845,1.60305,240592.12433698,0
+CIK.US,D,20050817,000000,1.59201,1.61426,1.59201,1.61426,207526.03543052,0
+CIK.US,D,20050818,000000,1.61426,1.6294,1.59593,1.61089,334393.15617044,0
+CIK.US,D,20050819,000000,1.59593,1.61426,1.59201,1.60714,130097.54344424,0
+CIK.US,D,20050822,000000,1.61089,1.61782,1.60305,1.61089,245153.66524075,0
+CIK.US,D,20050823,000000,1.60714,1.6222,1.60714,1.61782,269336.35921803,0
+CIK.US,D,20050824,000000,1.59593,1.61782,1.56995,1.57342,818508.21895076,0
+CIK.US,D,20050825,000000,1.58071,1.59593,1.57734,1.59593,441645.5440211,0
+CIK.US,D,20050826,000000,1.59593,1.59593,1.56995,1.56995,347830.60178845,0
+CIK.US,D,20050829,000000,1.56995,1.59201,1.56995,1.56995,549167.57960992,0
+CIK.US,D,20050830,000000,1.56995,1.58509,1.56995,1.58509,301072.39995572,0
+CIK.US,D,20050831,000000,1.57734,1.58071,1.56995,1.57342,352393.21272292,0
+CIK.US,D,20050901,000000,1.56621,1.58071,1.55875,1.56621,421482.95540988,0
+CIK.US,D,20050902,000000,1.56995,1.57734,1.55107,1.57342,321218.93810637,0
+CIK.US,D,20050906,000000,1.56995,1.58509,1.55875,1.57734,333311.35512572,0
+CIK.US,D,20050907,000000,1.58071,1.58071,1.56621,1.56995,320943.94021467,0
+CIK.US,D,20050908,000000,1.56621,1.57342,1.56239,1.56239,418521.11041301,0
+CIK.US,D,20050909,000000,1.56239,1.58071,1.56239,1.58071,307249.68722701,0
+CIK.US,D,20050912,000000,1.58071,1.58509,1.57342,1.58071,266927.72009666,0
+CIK.US,D,20050913,000000,1.58071,1.58509,1.57734,1.58509,203479.1792968,0
+CIK.US,D,20050914,000000,1.58509,1.58845,1.56621,1.58845,513415.71362899,0
+CIK.US,D,20050915,000000,1.58845,1.59201,1.56995,1.58509,377399.83034457,0
+CIK.US,D,20050916,000000,1.57734,1.58509,1.57342,1.58071,248383.01791435,0
+CIK.US,D,20050919,000000,1.58071,1.58509,1.57342,1.58071,268535.97624923,0
+CIK.US,D,20050920,000000,1.57342,1.59201,1.57342,1.59201,240841.4414917,0
+CIK.US,D,20050921,000000,1.58845,1.59201,1.57342,1.57734,210469.68990537,0
+CIK.US,D,20050922,000000,1.56621,1.58071,1.55501,1.55875,319333.54400069,0
+CIK.US,D,20050923,000000,1.55875,1.57342,1.55501,1.56239,178485.40204364,0
+CIK.US,D,20050926,000000,1.55501,1.57734,1.53985,1.54781,535197.25869985,0
+CIK.US,D,20050927,000000,1.54781,1.54781,1.52903,1.52903,534928.6809924,0
+CIK.US,D,20050928,000000,1.52903,1.54388,1.51762,1.52145,494869.94141596,0
+CIK.US,D,20050929,000000,1.52145,1.52529,1.5035,1.5064,526313.86377068,0
+CIK.US,D,20050930,000000,1.49528,1.5035,1.48435,1.49528,565829.02774798,0
+CIK.US,D,20051003,000000,1.49893,1.5064,1.49528,1.5035,389760.82507136,0
+CIK.US,D,20051004,000000,1.5035,1.5035,1.48782,1.48782,325789.03925579,0
+CIK.US,D,20051005,000000,1.48782,1.49893,1.48089,1.48435,395677.02485013,0
+CIK.US,D,20051006,000000,1.48089,1.48782,1.46557,1.47315,385474.28205928,0
+CIK.US,D,20051007,000000,1.4696,1.48435,1.46211,1.47315,336271.06006118,0
+CIK.US,D,20051010,000000,1.4696,1.48782,1.4696,1.47678,319883.53978409,0
+CIK.US,D,20051011,000000,1.47315,1.49201,1.46557,1.4696,302404.5881859,0
+CIK.US,D,20051012,000000,1.48435,1.48782,1.35436,1.44015,1249940.319874,0
+CIK.US,D,20051013,000000,1.40248,1.44015,1.38406,1.4323,491101.29326606,0
+CIK.US,D,20051014,000000,1.44706,1.45465,1.41333,1.42865,444063.81341883,0
+CIK.US,D,20051017,000000,1.44015,1.44333,1.39118,1.41015,641098.19776761,0
+CIK.US,D,20051018,000000,1.39894,1.41333,1.39118,1.39894,288421.42690735,0
+CIK.US,D,20051019,000000,1.40248,1.41015,1.3766,1.39528,326325.12463996,0
+CIK.US,D,20051020,000000,1.3766,1.39528,1.36557,1.3766,408591.22545242,0
+CIK.US,D,20051021,000000,1.37276,1.39528,1.37276,1.39528,361538.76517531,0
+CIK.US,D,20051024,000000,1.3878,1.43576,1.38406,1.42108,330621.29792842,0
+CIK.US,D,20051025,000000,1.425,1.43576,1.41015,1.425,339243.6053651,0
+CIK.US,D,20051026,000000,1.42108,1.43576,1.40621,1.418,256177.12158385,0
+CIK.US,D,20051027,000000,1.42108,1.425,1.40248,1.40621,231709.79943852,0
+CIK.US,D,20051028,000000,1.40248,1.418,1.40248,1.41015,204829.55804898,0
+CIK.US,D,20051031,000000,1.40621,1.418,1.40248,1.41015,286001.01744821,0
+CIK.US,D,20051101,000000,1.40621,1.42108,1.40621,1.40621,253214.20655628,0
+CIK.US,D,20051102,000000,1.418,1.425,1.40248,1.41015,451043.62372032,0
+CIK.US,D,20051103,000000,1.40248,1.41015,1.3878,1.40248,395399.88689702,0
+CIK.US,D,20051104,000000,1.39118,1.39894,1.38006,1.38406,242996.48333551,0
+CIK.US,D,20051107,000000,1.3766,1.39528,1.3766,1.3766,280898.04100673,0
+CIK.US,D,20051108,000000,1.37276,1.38406,1.36893,1.36893,348099.17949588,0
+CIK.US,D,20051109,000000,1.3878,1.39528,1.36893,1.3878,348099.17949588,0
+CIK.US,D,20051110,000000,1.39118,1.39528,1.3766,1.38006,263159.07194675,0
+CIK.US,D,20051111,000000,1.41333,1.42108,1.3878,1.40621,440572.30322202,0
+CIK.US,D,20051114,000000,1.40621,1.40621,1.38406,1.38406,251068.79498881,0
+CIK.US,D,20051115,000000,1.38406,1.39528,1.36557,1.36893,424719.79829842,0
+CIK.US,D,20051116,000000,1.3878,1.39118,1.36893,1.38406,341654.38454787,0
+CIK.US,D,20051117,000000,1.37276,1.39118,1.36893,1.38406,329007.69162231,0
+CIK.US,D,20051118,000000,1.37276,1.3878,1.36557,1.38006,264770.53819144,0
+CIK.US,D,20051121,000000,1.37276,1.38006,1.35781,1.3766,457225.19111443,0
+CIK.US,D,20051122,000000,1.38006,1.38406,1.35436,1.36146,320151.04746082,0
+CIK.US,D,20051123,000000,1.35436,1.36893,1.34659,1.36146,390310.82085473,0
+CIK.US,D,20051125,000000,1.35436,1.36893,1.35034,1.36557,163170.05253493,0
+CIK.US,D,20051128,000000,1.36893,1.38006,1.35781,1.38006,369056.80092239,0
+CIK.US,D,20051129,000000,1.38006,1.38406,1.35436,1.36893,337084.28339845,0
+CIK.US,D,20051130,000000,1.36146,1.38006,1.35781,1.36893,194346.46721291,0
+CIK.US,D,20051201,000000,1.36893,1.37276,1.35436,1.36557,370943.26505877,0
+CIK.US,D,20051202,000000,1.36146,1.37276,1.35781,1.36146,282514.85740494,0
+CIK.US,D,20051205,000000,1.36557,1.36893,1.35436,1.35436,366650.30186244,0
+CIK.US,D,20051206,000000,1.35436,1.35781,1.3393,1.34659,424171.94257646,0
+CIK.US,D,20051207,000000,1.34324,1.34659,1.32445,1.32772,380360.60531072,0
+CIK.US,D,20051208,000000,1.32772,1.33547,1.3206,1.32445,541901.00107897,0
+CIK.US,D,20051209,000000,1.32445,1.3393,1.3206,1.32445,647822.27073015,0
+CIK.US,D,20051212,000000,1.32445,1.3393,1.3206,1.3206,357781.88736317,0
+CIK.US,D,20051213,000000,1.32772,1.33547,1.3166,1.32445,387078.25808902,0
+CIK.US,D,20051214,000000,1.3393,1.3393,1.3166,1.3166,362612.00597438,0
+CIK.US,D,20051215,000000,1.3166,1.33547,1.3166,1.3206,404288.63197974,0
+CIK.US,D,20051216,000000,1.3166,1.33211,1.3166,1.32445,481698.93344401,0
+CIK.US,D,20051219,000000,1.3206,1.32772,1.31305,1.3166,473633.04197493,0
+CIK.US,D,20051220,000000,1.29885,1.3166,1.29426,1.29885,698358.75098913,0
+CIK.US,D,20051221,000000,1.29885,1.30997,1.29426,1.30193,480086.39716861,0
+CIK.US,D,20051222,000000,1.30528,1.32445,1.29885,1.3206,418258.95288979,0
+CIK.US,D,20051223,000000,1.32445,1.32772,1.31305,1.32445,473633.04197493,0
+CIK.US,D,20051227,000000,1.33547,1.34324,1.32772,1.33211,713416.22309746,0
+CIK.US,D,20051228,000000,1.3393,1.36146,1.33547,1.34324,847274.92447665,0
+CIK.US,D,20051229,000000,1.33547,1.35436,1.33211,1.33211,460982.06892656,0
+CIK.US,D,20051230,000000,1.33211,1.35436,1.33211,1.33547,404552.92956436,0
+CIK.US,D,20060103,000000,1.33547,1.3766,1.33211,1.37276,367713.91238516,0
+CIK.US,D,20060104,000000,1.36893,1.38006,1.36557,1.3766,435458.62647347,0
+CIK.US,D,20060105,000000,1.3766,1.38406,1.36893,1.38406,230370.1209934,0
+CIK.US,D,20060106,000000,1.38406,1.39118,1.3766,1.3878,299454.51352682,0
+CIK.US,D,20060109,000000,1.3878,1.40248,1.3878,1.39118,392715.17985327,0
+CIK.US,D,20060110,000000,1.39528,1.42865,1.3878,1.42108,689212.12850604,0
+CIK.US,D,20060111,000000,1.42108,1.42108,1.39894,1.41015,358325.4629623,0
+CIK.US,D,20060112,000000,1.39894,1.418,1.39118,1.41333,254561.37521633,0
+CIK.US,D,20060113,000000,1.418,1.418,1.40248,1.41015,158057.44581709,0
+CIK.US,D,20060117,000000,1.40621,1.41333,1.37276,1.40248,609111.76984448,0
+CIK.US,D,20060118,000000,1.40621,1.41015,1.38406,1.40621,385743.92979742,0
+CIK.US,D,20060119,000000,1.39528,1.41015,1.39528,1.40621,240043.1985843,0
+CIK.US,D,20060120,000000,1.40621,1.41333,1.40248,1.40621,258856.47847407,0
+CIK.US,D,20060123,000000,1.41333,1.42108,1.40248,1.418,399990.31862989,0
+CIK.US,D,20060124,000000,1.418,1.42108,1.41015,1.418,299181.65569654,0
+CIK.US,D,20060125,000000,1.42108,1.4323,1.41333,1.42108,287088.16864648,0
+CIK.US,D,20060126,000000,1.42865,1.44706,1.42108,1.44333,367453.89492336,0
+CIK.US,D,20060127,000000,1.44706,1.45465,1.43576,1.44015,267197.36783482,0
+CIK.US,D,20060130,000000,1.45071,1.45465,1.418,1.44333,491909.16644981,0
+CIK.US,D,20060131,000000,1.44706,1.45465,1.425,1.45465,447828.18144591,0
+CIK.US,D,20060201,000000,1.45465,1.45465,1.44333,1.45071,396219.53041855,0
+CIK.US,D,20060202,000000,1.44333,1.44706,1.42108,1.4323,308046.8601037,0
+CIK.US,D,20060203,000000,1.42865,1.42865,1.39894,1.42108,279823.73017694,0
+CIK.US,D,20060206,000000,1.425,1.425,1.41015,1.425,294070.1190094,0
+CIK.US,D,20060207,000000,1.425,1.4323,1.41333,1.418,290312.17116654,0
+CIK.US,D,20060208,000000,1.42865,1.4323,1.418,1.425,297574.46957468,0
+CIK.US,D,20060209,000000,1.4323,1.44015,1.425,1.42865,385743.92979742,0
+CIK.US,D,20060210,000000,1.42865,1.43576,1.42865,1.4323,194072.53935192,0
+CIK.US,D,20060213,000000,1.42865,1.43576,1.42108,1.42865,275529.69694991,0
+CIK.US,D,20060214,000000,1.44015,1.44015,1.42108,1.4323,355363.61796544,0
+CIK.US,D,20060215,000000,1.43576,1.44015,1.42108,1.425,255903.19372285,0
+CIK.US,D,20060216,000000,1.44015,1.44015,1.42865,1.43576,262090.1112705,0
+CIK.US,D,20060217,000000,1.4323,1.44333,1.42865,1.44333,293527.61344098,0
+CIK.US,D,20060221,000000,1.44333,1.44333,1.4323,1.44015,297828.06685223,0
+CIK.US,D,20060222,000000,1.44333,1.44706,1.44015,1.44706,274182.52828984,0
+CIK.US,D,20060223,000000,1.44015,1.44706,1.43576,1.44333,195687.21568871,0
+CIK.US,D,20060224,000000,1.44706,1.46211,1.44333,1.45828,509391.32814011,0
+CIK.US,D,20060227,000000,1.45828,1.46211,1.45465,1.45828,208050.35047692,0
+CIK.US,D,20060228,000000,1.46557,1.5035,1.45828,1.49893,399443.53293863,0
+CIK.US,D,20060301,000000,1.49201,1.49201,1.47315,1.48435,360190.52648454,0
+CIK.US,D,20060302,000000,1.47678,1.49528,1.45828,1.47678,388689.72433368,0
+CIK.US,D,20060303,000000,1.48089,1.51033,1.4696,1.47678,592167.83359978,0
+CIK.US,D,20060306,000000,1.47315,1.47678,1.45071,1.4696,290841.83636649,0
+CIK.US,D,20060307,000000,1.46557,1.46557,1.40621,1.44333,427667.7328961,0
+CIK.US,D,20060308,000000,1.4323,1.44333,1.42865,1.44015,206711.74206252,0
+CIK.US,D,20060309,000000,1.45071,1.45828,1.42865,1.4323,208584.29579971,0
+CIK.US,D,20060310,000000,1.44333,1.44333,1.425,1.425,199462.28402287,0
+CIK.US,D,20060313,000000,1.43576,1.44015,1.42865,1.42865,307782.56251907,0
+CIK.US,D,20060314,000000,1.42865,1.44015,1.42865,1.43576,296228.37094532,0
+CIK.US,D,20060315,000000,1.44015,1.44706,1.42865,1.43576,413690.99180179,0
+CIK.US,D,20060316,000000,1.44333,1.45465,1.4323,1.45465,286813.1707548,0
+CIK.US,D,20060317,000000,1.45071,1.46211,1.44706,1.45828,284391.69126494,0
+CIK.US,D,20060320,000000,1.46557,1.47315,1.45465,1.46211,295407.6573931,0
+CIK.US,D,20060321,000000,1.4696,1.47315,1.45828,1.45828,240841.4414917,0
+CIK.US,D,20060322,000000,1.46557,1.46557,1.45071,1.45465,200525.89454559,0
+CIK.US,D,20060323,000000,1.45465,1.45828,1.45071,1.45828,350255.29137041,0
+CIK.US,D,20060324,000000,1.4696,1.47315,1.45071,1.45828,364508.1003871,0
+CIK.US,D,20060327,000000,1.44706,1.46211,1.44333,1.46211,324183.99319534,0
+CIK.US,D,20060328,000000,1.46211,1.46211,1.44706,1.45465,350793.51681601,0
+CIK.US,D,20060329,000000,1.46211,1.46557,1.45071,1.45465,436270.77978005,0
+CIK.US,D,20060330,000000,1.45828,1.45828,1.44333,1.45071,532773.63914859,0
+CIK.US,D,20060331,000000,1.44706,1.45071,1.44333,1.44333,531425.40045782,0
+CIK.US,D,20060403,000000,1.4323,1.44333,1.42865,1.44015,251068.79498881,0
+CIK.US,D,20060404,000000,1.4323,1.44015,1.42108,1.4323,292182.58484232,0
+CIK.US,D,20060405,000000,1.4323,1.4323,1.40621,1.41333,455628.70529967,0
+CIK.US,D,20060406,000000,1.418,1.42108,1.40248,1.41333,407514.77456123,0
+CIK.US,D,20060407,000000,1.418,1.418,1.39528,1.40248,391645.14914632,0
+CIK.US,D,20060410,000000,1.40248,1.40621,1.39118,1.39894,516912.57397933,0
+CIK.US,D,20060411,000000,1.39528,1.40248,1.3766,1.38406,303470.33877003,0
+CIK.US,D,20060412,000000,1.3766,1.3878,1.37276,1.38006,327411.20580754,0
+CIK.US,D,20060413,000000,1.39118,1.39528,1.36893,1.3766,333587.42304809,0
+CIK.US,D,20060417,000000,1.38406,1.38406,1.36557,1.38006,451319.69164272,0
+CIK.US,D,20060418,000000,1.3766,1.40248,1.3766,1.40248,347021.65857398,0
+CIK.US,D,20060419,000000,1.40248,1.41015,1.3878,1.39894,350255.29137041,0
+CIK.US,D,20060420,000000,1.3878,1.41015,1.3878,1.40621,306439.67398184,0
+CIK.US,D,20060421,000000,1.41333,1.42108,1.40248,1.418,350522.79904716,0
+CIK.US,D,20060424,000000,1.42108,1.42108,1.40621,1.418,387888.27133418,0
+CIK.US,D,20060425,000000,1.42108,1.42108,1.41015,1.41333,270955.31567765,0
+CIK.US,D,20060426,000000,1.41333,1.418,1.41015,1.41333,384128.18342992,0
+CIK.US,D,20060427,000000,1.41333,1.425,1.41015,1.425,403218.60127278,0
+CIK.US,D,20060428,000000,1.42108,1.425,1.41333,1.425,328742.324007,0
+CIK.US,D,20060501,000000,1.425,1.42865,1.418,1.42865,315574.52612716,0
+CIK.US,D,20060502,000000,1.425,1.42865,1.418,1.42865,247577.28479201,0
+CIK.US,D,20060503,000000,1.41333,1.42108,1.40621,1.42108,334656.38372438,0
+CIK.US,D,20060504,000000,1.425,1.425,1.41333,1.425,305898.23844412,0
+CIK.US,D,20060505,000000,1.425,1.42865,1.418,1.425,200525.89454559,0
+CIK.US,D,20060508,000000,1.42865,1.4323,1.41333,1.425,228209.72899605,0
+CIK.US,D,20060509,000000,1.425,1.42865,1.41015,1.42108,302951.37387715,0
+CIK.US,D,20060510,000000,1.425,1.425,1.41015,1.41333,193807.17173658,0
+CIK.US,D,20060511,000000,1.41015,1.42108,1.34659,1.3878,365569.57084843,0
+CIK.US,D,20060512,000000,1.41333,1.41333,1.38406,1.40621,387078.25808902,0
+CIK.US,D,20060515,000000,1.40621,1.41015,1.39118,1.41015,339765.78035009,0
+CIK.US,D,20060516,000000,1.41333,1.42108,1.39894,1.41333,447018.16820075,0
+CIK.US,D,20060517,000000,1.418,1.418,1.38406,1.40248,480627.83270634,0
+CIK.US,D,20060518,000000,1.39894,1.41333,1.39118,1.41333,203479.1792968,0
+CIK.US,D,20060519,000000,1.40248,1.41333,1.39894,1.41333,202954.86425039,0
+CIK.US,D,20060522,000000,1.41333,1.418,1.39894,1.41015,228209.72899605,0
+CIK.US,D,20060523,000000,1.418,1.45071,1.40248,1.44333,535197.25869985,0
+CIK.US,D,20060524,000000,1.45465,1.45465,1.41333,1.42108,436270.77978005,0
+CIK.US,D,20060525,000000,1.4323,1.4323,1.41333,1.42865,245690.82065564,0
+CIK.US,D,20060526,000000,1.4323,1.44333,1.425,1.44333,199988.7391307,0
+CIK.US,D,20060530,000000,1.4323,1.44015,1.42865,1.44015,285195.28432587,0
+CIK.US,D,20060531,000000,1.44015,1.46211,1.44015,1.45071,453205.08574839,0
+CIK.US,D,20060601,000000,1.44015,1.45071,1.42865,1.44333,409934.11398966,0
+CIK.US,D,20060602,000000,1.44333,1.49201,1.43576,1.49201,713669.82037503,0
+CIK.US,D,20060605,000000,1.48782,1.48782,1.47678,1.48435,232245.8848227,0
+CIK.US,D,20060606,000000,1.48435,1.48782,1.44015,1.44015,570667.70660483,0
+CIK.US,D,20060607,000000,1.44015,1.45465,1.43576,1.44706,230630.13845519,0
+CIK.US,D,20060608,000000,1.44706,1.45071,1.43576,1.44706,215584.43668464,0
+CIK.US,D,20060609,000000,1.44706,1.45071,1.44333,1.44706,190312.45144767,0
+CIK.US,D,20060612,000000,1.45071,1.45465,1.44015,1.44706,99464.704365404,0
+CIK.US,D,20060613,000000,1.44706,1.45071,1.43576,1.45071,222036.7218476,0
+CIK.US,D,20060614,000000,1.45071,1.45828,1.43576,1.44706,335741.39486122,0
+CIK.US,D,20060615,000000,1.44706,1.45828,1.43576,1.45071,467462.17488792,0
+CIK.US,D,20060616,000000,1.45465,1.4696,1.44333,1.46557,219607.75214279,0
+CIK.US,D,20060619,000000,1.45828,1.46557,1.44706,1.45465,238159.94454005,0
+CIK.US,D,20060620,000000,1.46211,1.46557,1.44015,1.45465,296494.80859136,0
+CIK.US,D,20060621,000000,1.45465,1.45465,1.44015,1.44706,237889.22677118,0
+CIK.US,D,20060622,000000,1.44015,1.46211,1.44015,1.45828,256177.12158385,0
+CIK.US,D,20060623,000000,1.45828,1.46211,1.44015,1.44706,257785.37773641,0
+CIK.US,D,20060626,000000,1.44333,1.45465,1.43576,1.44706,241921.10247501,0
+CIK.US,D,20060627,000000,1.44015,1.45465,1.44015,1.45071,323367.55976593,0
+CIK.US,D,20060628,000000,1.44333,1.46557,1.44015,1.46557,245153.66524075,0
+CIK.US,D,20060629,000000,1.45465,1.46211,1.44015,1.45071,298380.20269703,0
+CIK.US,D,20060630,000000,1.44015,1.44333,1.42865,1.44333,200265.8770838,0
+CIK.US,D,20060703,000000,1.32445,1.41015,1.3206,1.41015,803725.74473412,0
+CIK.US,D,20060705,000000,1.42108,1.425,1.41015,1.418,132796.16088718,0
+CIK.US,D,20060706,000000,1.40621,1.4323,1.40621,1.42108,315037.37071227,0
+CIK.US,D,20060707,000000,1.41015,1.425,1.40621,1.42108,171504.52171143,0
+CIK.US,D,20060710,000000,1.42108,1.42865,1.418,1.425,252132.40551155,0
+CIK.US,D,20060711,000000,1.42108,1.4323,1.41333,1.4323,209135.3616138,0
+CIK.US,D,20060712,000000,1.425,1.43576,1.42108,1.425,149461.88914808,0
+CIK.US,D,20060713,000000,1.425,1.44706,1.42108,1.44015,202682.00642012,0
+CIK.US,D,20060714,000000,1.44333,1.44706,1.4323,1.44333,199186.21610048,0
+CIK.US,D,20060717,000000,1.45465,1.45465,1.425,1.42865,323367.55976593,0
+CIK.US,D,20060718,000000,1.425,1.4323,1.42108,1.42108,188980.2632175,0
+CIK.US,D,20060719,000000,1.42108,1.44015,1.42108,1.425,205101.34584856,0
+CIK.US,D,20060720,000000,1.425,1.44333,1.425,1.42865,157788.86810964,0
+CIK.US,D,20060721,000000,1.42865,1.44015,1.42865,1.4323,166388.70490147,0
+CIK.US,D,20060724,000000,1.44015,1.44333,1.43576,1.44333,248111.23011477,0
+CIK.US,D,20060725,000000,1.44015,1.45071,1.43576,1.44015,168543.74674528,0
+CIK.US,D,20060726,000000,1.44333,1.45828,1.44015,1.44706,192457.86301512,0
+CIK.US,D,20060727,000000,1.44333,1.45828,1.44333,1.44706,166119.05716331,0
+CIK.US,D,20060728,000000,1.44333,1.47678,1.44333,1.4696,279283.36466991,0
+CIK.US,D,20060731,000000,1.45828,1.47315,1.45071,1.46211,189767.80581783,0
+CIK.US,D,20060801,000000,1.46211,1.47678,1.45828,1.47315,162353.61910554,0
+CIK.US,D,20060802,000000,1.47315,1.48089,1.45465,1.46557,441645.5440211,0
+CIK.US,D,20060803,000000,1.45828,1.4696,1.44706,1.4696,250256.64168224,0
+CIK.US,D,20060804,000000,1.45828,1.47678,1.45465,1.47678,162083.97136737,0
+CIK.US,D,20060807,000000,1.4696,1.47678,1.46557,1.4696,221499.5664327,0
+CIK.US,D,20060808,000000,1.46557,1.47678,1.46211,1.4696,97302.172306641,0
+CIK.US,D,20060809,000000,1.46557,1.47315,1.46211,1.46557,296745.19577679,0
+CIK.US,D,20060810,000000,1.46211,1.47315,1.45828,1.4696,326593.70234742,0
+CIK.US,D,20060811,000000,1.46557,1.47678,1.46211,1.46211,156442.76948029,0
+CIK.US,D,20060814,000000,1.47315,1.48089,1.46211,1.47315,194346.46721291,0
+CIK.US,D,20060815,000000,1.47315,1.48089,1.4696,1.48089,252946.69887953,0
+CIK.US,D,20060816,000000,1.48435,1.48435,1.4696,1.47315,313961.98985176,0
+CIK.US,D,20060817,000000,1.47315,1.49528,1.4696,1.49528,169615.91751366,0
+CIK.US,D,20060818,000000,1.48435,1.49528,1.48089,1.48089,190847.46680114,0
+CIK.US,D,20060821,000000,1.48089,1.49201,1.47678,1.47678,161290.0085828,0
+CIK.US,D,20060822,000000,1.47678,1.48435,1.47678,1.47678,236810.63581859,0
+CIK.US,D,20060823,000000,1.47678,1.48782,1.47678,1.48782,122573.08751289,0
+CIK.US,D,20060824,000000,1.48435,1.48782,1.47678,1.48089,408319.43765287,0
+CIK.US,D,20060825,000000,1.47678,1.48435,1.4696,1.47315,313156.25672943,0
+CIK.US,D,20060828,000000,1.47315,1.49528,1.4696,1.48089,196510.06930238,0
+CIK.US,D,20060829,000000,1.48782,1.49201,1.47678,1.48435,212617.24153423,0
+CIK.US,D,20060830,000000,1.48782,1.49893,1.48435,1.49893,261550.81579421,0
+CIK.US,D,20060831,000000,1.48782,1.49528,1.48089,1.49201,143005.3238623,0
+CIK.US,D,20060901,000000,1.48435,1.49893,1.47678,1.48089,255108.16090759,0
+CIK.US,D,20060905,000000,1.47678,1.48782,1.47678,1.48435,165045.81636422,0
+CIK.US,D,20060906,000000,1.49893,1.49893,1.48089,1.49528,293527.61344098,0
+CIK.US,D,20060907,000000,1.49201,1.49893,1.48089,1.49528,212349.73385749,0
+CIK.US,D,20060908,000000,1.49528,1.49893,1.48089,1.49893,166665.84285456,0
+CIK.US,D,20060911,000000,1.49201,1.49893,1.48782,1.49893,149721.90660986,0
+CIK.US,D,20060912,000000,1.49893,1.5035,1.49528,1.5035,171227.38375834,0
+CIK.US,D,20060913,000000,1.5035,1.51033,1.49893,1.5035,218821.27957319,0
+CIK.US,D,20060914,000000,1.5035,1.51033,1.5035,1.5035,288421.42690735,0
+CIK.US,D,20060915,000000,1.5035,1.51762,1.5035,1.51762,364765.9777875,0
+CIK.US,D,20060918,000000,1.51762,1.52145,1.5035,1.51033,406438.32367002,0
+CIK.US,D,20060919,000000,1.51033,1.51455,1.5035,1.51455,230900.85622404,0
+CIK.US,D,20060920,000000,1.51455,1.52529,1.5035,1.51455,233852.00091385,0
+CIK.US,D,20060921,000000,1.51455,1.51762,1.5064,1.51762,170964.15620443,0
+CIK.US,D,20060922,000000,1.51762,1.52903,1.51033,1.52529,314772.00309693,0
+CIK.US,D,20060925,000000,1.52529,1.52529,1.51033,1.52529,392983.75756072,0
+CIK.US,D,20060926,000000,1.52529,1.52903,1.51762,1.52145,267731.3131576,0
+CIK.US,D,20060927,000000,1.52145,1.53659,1.51762,1.52903,229025.09239474,0
+CIK.US,D,20060928,000000,1.54388,1.54781,1.52903,1.53985,327668.01317719,0
+CIK.US,D,20060929,000000,1.54388,1.54388,1.52903,1.53659,355899.70334962,0
+CIK.US,D,20061002,000000,1.53985,1.54781,1.52903,1.53256,267462.73545013,0
+CIK.US,D,20061003,000000,1.51762,1.51762,1.49528,1.51033,363158.79166564,0
+CIK.US,D,20061004,000000,1.51033,1.51762,1.5035,1.51455,224993.21669092,0
+CIK.US,D,20061005,000000,1.51455,1.51762,1.5035,1.51033,270418.16026275,0
+CIK.US,D,20061006,000000,1.5035,1.51762,1.5035,1.51033,188422.77721917,0
+CIK.US,D,20061009,000000,1.5064,1.51762,1.5064,1.51033,244070.7941653,0
+CIK.US,D,20061010,000000,1.5064,1.51762,1.5035,1.51455,188698.84514158,0
+CIK.US,D,20061011,000000,1.51762,1.52529,1.5035,1.52529,310734.77723957,0
+CIK.US,D,20061012,000000,1.51762,1.52903,1.51033,1.52529,283578.46792766,0
+CIK.US,D,20061013,000000,1.52903,1.53256,1.51455,1.52529,403218.60127278,0
+CIK.US,D,20061016,000000,1.52529,1.53256,1.51455,1.52529,399180.30538472,0
+CIK.US,D,20061017,000000,1.52529,1.52529,1.5035,1.51033,442711.29460524,0
+CIK.US,D,20061018,000000,1.51762,1.52529,1.51033,1.51762,362343.42826694,0
+CIK.US,D,20061019,000000,1.51455,1.52529,1.51455,1.52145,123109.17289708,0
+CIK.US,D,20061020,000000,1.52145,1.53985,1.51455,1.53256,309116.89081066,0
+CIK.US,D,20061023,000000,1.53256,1.53985,1.51762,1.53985,221499.5664327,0
+CIK.US,D,20061024,000000,1.53256,1.54388,1.52903,1.53985,312618.03128381,0
+CIK.US,D,20061025,000000,1.53985,1.54388,1.53256,1.54388,259398.98404249,0
+CIK.US,D,20061026,000000,1.54388,1.54781,1.53659,1.54781,276058.29211913,0
+CIK.US,D,20061027,000000,1.54781,1.56239,1.54388,1.55875,400786.42147586,0
+CIK.US,D,20061030,000000,1.56239,1.56621,1.55107,1.56239,338161.80432037,0
+CIK.US,D,20061031,000000,1.55875,1.56995,1.55501,1.56995,297028.75391414,0
+CIK.US,D,20061101,000000,1.55501,1.57734,1.55501,1.56621,333311.35512572,0
+CIK.US,D,20061102,000000,1.55875,1.56995,1.53659,1.56995,190049.22389377,0
+CIK.US,D,20061103,000000,1.56995,1.56995,1.54388,1.55875,192733.93093752,0
+CIK.US,D,20061106,000000,1.56239,1.56995,1.55875,1.56995,290312.17116654,0
+CIK.US,D,20061107,000000,1.56995,1.57342,1.55875,1.56239,237354.21141771,0
+CIK.US,D,20061108,000000,1.56621,1.57734,1.55875,1.56239,246498.69383941,0
+CIK.US,D,20061109,000000,1.56621,1.57342,1.55875,1.56621,193278.57656736,0
+CIK.US,D,20061110,000000,1.56995,1.57734,1.56239,1.57734,271495.68118467,0
+CIK.US,D,20061113,000000,1.57342,1.58509,1.56621,1.57734,320151.04746082,0
+CIK.US,D,20061114,000000,1.58509,1.58845,1.55875,1.56995,582503.31625454,0
+CIK.US,D,20061115,000000,1.56995,1.57734,1.56239,1.57734,234399.85663581,0
+CIK.US,D,20061116,000000,1.57734,1.58845,1.56995,1.58845,335464.25690812,0
+CIK.US,D,20061117,000000,1.58845,1.59593,1.57734,1.59593,199462.28402287,0
+CIK.US,D,20061120,000000,1.59593,1.59593,1.57734,1.58509,320943.94021467,0
+CIK.US,D,20061121,000000,1.58071,1.58845,1.57342,1.58071,265575.20128308,0
+CIK.US,D,20061122,000000,1.58071,1.58845,1.57342,1.58071,278481.9116704,0
+CIK.US,D,20061124,000000,1.58845,1.59593,1.56995,1.59593,139775.97118868,0
+CIK.US,D,20061127,000000,1.59593,1.59593,1.58509,1.59593,259122.91612011,0
+CIK.US,D,20061128,000000,1.59201,1.60305,1.58509,1.59986,286813.1707548,0
+CIK.US,D,20061129,000000,1.59201,1.60714,1.59201,1.60714,306439.67398184,0
+CIK.US,D,20061130,000000,1.60714,1.6294,1.59593,1.6294,199718.02136185,0
+CIK.US,D,20061201,000000,1.6222,1.6222,1.59986,1.59986,241662.15504394,0
+CIK.US,D,20061204,000000,1.60305,1.60305,1.59201,1.59201,284391.69126494,0
+CIK.US,D,20061205,000000,1.59986,1.59986,1.58509,1.58509,195962.21358041,0
+CIK.US,D,20061206,000000,1.58509,1.59593,1.58071,1.58845,268002.03092646,0
+CIK.US,D,20061207,000000,1.59201,1.60305,1.57342,1.58845,334393.15617044,0
+CIK.US,D,20061208,000000,1.58845,1.59201,1.57734,1.59201,177941.82644452,0
+CIK.US,D,20061211,000000,1.59201,1.59201,1.58509,1.59201,304283.56210731,0
+CIK.US,D,20061212,000000,1.59201,1.59593,1.57342,1.58071,276332.21998014,0
+CIK.US,D,20061213,000000,1.57342,1.58509,1.56995,1.58509,324183.99319534,0
+CIK.US,D,20061214,000000,1.58509,1.58845,1.54781,1.55875,705343.91144416,0
+CIK.US,D,20061215,000000,1.58071,1.58071,1.55875,1.56621,374716.1933315,0
+CIK.US,D,20061218,000000,1.56239,1.57342,1.55501,1.56621,382514.57712383,0
+CIK.US,D,20061219,000000,1.56995,1.57342,1.55875,1.56621,297028.75391414,0
+CIK.US,D,20061220,000000,1.54388,1.56239,1.54388,1.56239,370408.24970528,0
+CIK.US,D,20061221,000000,1.56239,1.57342,1.54781,1.54781,357781.88736317,0
+CIK.US,D,20061222,000000,1.56239,1.57342,1.55107,1.55875,360740.52226791,0
+CIK.US,D,20061226,000000,1.56995,1.58071,1.55501,1.58071,484651.14816452,0
+CIK.US,D,20061227,000000,1.56239,1.59986,1.56239,1.59593,374977.28082399,0
+CIK.US,D,20061228,000000,1.59593,1.59986,1.57734,1.58509,449975.73307478,0
+CIK.US,D,20061229,000000,1.58845,1.59593,1.57342,1.59593,286548.87317018,0
+CIK.US,D,20070103,000000,1.58845,1.60305,1.56621,1.57734,633036.58642137,0
+CIK.US,D,20070104,000000,1.56621,1.60305,1.56621,1.59201,379559.15231121,0
+CIK.US,D,20070105,000000,1.58845,1.61426,1.58845,1.59986,354826.46255054,0
+CIK.US,D,20070108,000000,1.59593,1.60714,1.59201,1.60714,305367.50321348,0
+CIK.US,D,20070109,000000,1.59986,1.61426,1.59593,1.61426,520135.5064687,0
+CIK.US,D,20070110,000000,1.59986,1.6222,1.59986,1.6222,368804.27367556,0
+CIK.US,D,20070111,000000,1.61782,1.6294,1.60714,1.60714,366380.6541243,0
+CIK.US,D,20070112,000000,1.6222,1.63661,1.61089,1.6222,325789.03925579,0
+CIK.US,D,20070116,000000,1.63333,1.65875,1.62574,1.64435,426590.21197419,0
+CIK.US,D,20070117,000000,1.64435,1.67762,1.64435,1.64435,419868.27907307,0
+CIK.US,D,20070118,000000,1.66323,1.68144,1.64435,1.65211,580088.25694892,0
+CIK.US,D,20070119,000000,1.6552,1.68519,1.65211,1.6552,501323.29660964,0
+CIK.US,D,20070122,000000,1.66323,1.67762,1.64782,1.65211,515566.47534997,0
+CIK.US,D,20070123,000000,1.6552,1.68902,1.6552,1.67415,567190.10680723,0
+CIK.US,D,20070124,000000,1.67014,1.70772,1.66612,1.66612,665566.58994366,0
+CIK.US,D,20070125,000000,1.67762,1.69996,1.65875,1.65875,456424.80814563,0
+CIK.US,D,20070126,000000,1.61089,1.64071,1.36146,1.59986,2315215.8103716,0
+CIK.US,D,20070129,000000,1.60305,1.64071,1.58845,1.64071,628203.25771805,0
+CIK.US,D,20070130,000000,1.64071,1.64071,1.63333,1.64071,165854.75957869,0
+CIK.US,D,20070131,000000,1.63661,1.64782,1.63333,1.64071,434924.68115069,0
+CIK.US,D,20070201,000000,1.6294,1.63333,1.61782,1.61782,311011.91519267,0
+CIK.US,D,20070202,000000,1.61089,1.6294,1.60714,1.6294,349984.57360156,0
+CIK.US,D,20070205,000000,1.61426,1.63333,1.61426,1.61782,222036.7218476,0
+CIK.US,D,20070206,000000,1.61426,1.6294,1.60714,1.61089,247296.93674678,0
+CIK.US,D,20070207,000000,1.61426,1.62574,1.60714,1.61089,130904.3465973,0
+CIK.US,D,20070208,000000,1.61089,1.6222,1.59593,1.60305,219071.66675862,0
+CIK.US,D,20070209,000000,1.60305,1.61426,1.57734,1.57734,403218.60127278,0
+CIK.US,D,20070212,000000,1.57734,1.59593,1.56995,1.57734,372112.80862148,0
+CIK.US,D,20070213,000000,1.56621,1.59986,1.56621,1.59201,366878.21840302,0
+CIK.US,D,20070214,000000,1.59593,1.59986,1.57342,1.59201,281582.86065917,0
+CIK.US,D,20070215,000000,1.57734,1.59201,1.57734,1.58509,275789.7144117,0
+CIK.US,D,20070216,000000,1.58071,1.59201,1.57342,1.59201,310199.76188609,0
+CIK.US,D,20070220,000000,1.58509,1.58845,1.56995,1.58509,217180.92249941,0
+CIK.US,D,20070221,000000,1.58845,1.59201,1.58071,1.58071,268535.97624923,0
+CIK.US,D,20070222,000000,1.58071,1.59986,1.57734,1.59986,326860.13999345,0
+CIK.US,D,20070223,000000,1.58509,1.59201,1.58509,1.59201,178223.24452045,0
+CIK.US,D,20070226,000000,1.58845,1.60305,1.58509,1.59986,286063.07922921,0
+CIK.US,D,20070227,000000,1.60305,1.61782,1.58509,1.61782,215323.34919214,0
+CIK.US,D,20070228,000000,1.58509,1.60305,1.58071,1.60305,335741.39486122,0
+CIK.US,D,20070301,000000,1.59201,1.59201,1.56621,1.56995,353755.36181286,0
+CIK.US,D,20070302,000000,1.56995,1.57342,1.54781,1.54781,275529.69694991,0
+CIK.US,D,20070305,000000,1.5064,1.53985,1.48435,1.52145,438143.33351722,0
+CIK.US,D,20070306,000000,1.51762,1.53256,1.51033,1.53256,321218.93810637,0
+CIK.US,D,20070307,000000,1.52903,1.54781,1.52145,1.54781,318264.58332445,0
+CIK.US,D,20070308,000000,1.53659,1.57342,1.53659,1.56995,220691.69324895,0
+CIK.US,D,20070309,000000,1.57342,1.57342,1.55875,1.56621,263159.07194675,0
+CIK.US,D,20070312,000000,1.56621,1.58071,1.53985,1.57734,382779.94473915,0
+CIK.US,D,20070313,000000,1.57734,1.6222,1.56621,1.59201,238701.38007778,0
+CIK.US,D,20070314,000000,1.59201,1.59593,1.57734,1.58509,202954.86425039,0
+CIK.US,D,20070315,000000,1.58071,1.58509,1.56995,1.58071,219071.66675862,0
+CIK.US,D,20070316,000000,1.59201,1.59986,1.57342,1.59986,210469.68990537,0
+CIK.US,D,20070319,000000,1.59986,1.60305,1.58071,1.58071,152681.61154531,0
+CIK.US,D,20070320,000000,1.57734,1.59986,1.57734,1.59986,188162.75975738,0
+CIK.US,D,20070321,000000,1.58071,1.60305,1.58071,1.58845,346213.78539022,0
+CIK.US,D,20070322,000000,1.59201,1.59593,1.58071,1.58509,166119.05716331,0
+CIK.US,D,20070323,000000,1.58845,1.59593,1.57734,1.59593,295952.30302292,0
+CIK.US,D,20070326,000000,1.59593,1.59986,1.58071,1.58071,241106.80910703,0
+CIK.US,D,20070327,000000,1.58071,1.60305,1.58071,1.58845,355363.61796544,0
+CIK.US,D,20070328,000000,1.58509,1.59201,1.57734,1.57734,304549.99975335,0
+CIK.US,D,20070329,000000,1.58509,1.59201,1.57734,1.58071,229560.10774822,0
+CIK.US,D,20070330,000000,1.58071,1.60305,1.58071,1.58845,263697.29739235,0
+CIK.US,D,20070402,000000,1.59986,1.60714,1.58071,1.58071,338954.69707421,0
+CIK.US,D,20070403,000000,1.57734,1.59593,1.55875,1.55875,379016.64674278,0
+CIK.US,D,20070404,000000,1.56995,1.58509,1.53659,1.53659,250794.86712784,0
+CIK.US,D,20070405,000000,1.56239,1.58509,1.55107,1.55107,424436.24016106,0
+CIK.US,D,20070409,000000,1.56621,1.58509,1.55501,1.58509,256978.57458336,0
+CIK.US,D,20070410,000000,1.58509,1.59201,1.56995,1.59201,319621.38226087,0
+CIK.US,D,20070411,000000,1.58845,1.60305,1.57734,1.60305,481698.93344401,0
+CIK.US,D,20070412,000000,1.60714,1.60714,1.58509,1.58845,475780.59360381,0
+CIK.US,D,20070413,000000,1.60305,1.60714,1.58845,1.60305,313695.55220574,0
+CIK.US,D,20070416,000000,1.60714,1.60714,1.59201,1.60305,319621.38226087,0
+CIK.US,D,20070417,000000,1.60305,1.60305,1.59201,1.59986,271495.68118467,0
+CIK.US,D,20070418,000000,1.59986,1.60305,1.59201,1.60305,162083.97136737,0
+CIK.US,D,20070419,000000,1.60305,1.60714,1.59986,1.60714,185199.84472982,0
+CIK.US,D,20070420,000000,1.61089,1.61089,1.57734,1.60714,382514.57712383,0
+CIK.US,D,20070423,000000,1.59986,1.60714,1.58845,1.60714,312078.73580751,0
+CIK.US,D,20070424,000000,1.59593,1.60305,1.59593,1.60305,298103.06474394,0
+CIK.US,D,20070425,000000,1.60714,1.61426,1.59986,1.61426,249721.62632875,0
+CIK.US,D,20070426,000000,1.60714,1.61089,1.59986,1.61089,244618.64988727,0
+CIK.US,D,20070427,000000,1.6222,1.64071,1.60305,1.63333,237354.21141771,0
+CIK.US,D,20070430,000000,1.61089,1.63661,1.61089,1.63661,300797.40206405,0
+CIK.US,D,20070501,000000,1.62574,1.64071,1.62574,1.64071,218006.98620518,0
+CIK.US,D,20070502,000000,1.64071,1.64435,1.6222,1.64071,413947.79917146,0
+CIK.US,D,20070503,000000,1.62574,1.63661,1.6222,1.62574,195417.56795056,0
+CIK.US,D,20070504,000000,1.61426,1.63661,1.60714,1.63661,255108.16090759,0
+CIK.US,D,20070507,000000,1.6222,1.63661,1.61782,1.63661,215041.9311162,0
+CIK.US,D,20070508,000000,1.61782,1.63661,1.61782,1.63661,215323.34919214,0
+CIK.US,D,20070509,000000,1.62574,1.63661,1.6222,1.63661,180901.53137997,0
+CIK.US,D,20070510,000000,1.63661,1.64071,1.6294,1.64071,229826.54539426,0
+CIK.US,D,20070511,000000,1.64071,1.65211,1.63333,1.65211,241662.15504394,0
+CIK.US,D,20070514,000000,1.65875,1.65875,1.6222,1.64782,273100.72724513,0
+CIK.US,D,20070515,000000,1.65875,1.65875,1.63661,1.63661,235465.60721994,0
+CIK.US,D,20070516,000000,1.65211,1.67762,1.63333,1.67762,337625.71893617,0
+CIK.US,D,20070517,000000,1.66323,1.66323,1.63333,1.65875,236548.47829538,0
+CIK.US,D,20070518,000000,1.65211,1.65875,1.63661,1.65875,174984.26157048,0
+CIK.US,D,20070521,000000,1.64782,1.65211,1.6294,1.65211,274708.98339767,0
+CIK.US,D,20070522,000000,1.64071,1.65211,1.63661,1.65211,308856.87334887,0
+CIK.US,D,20070523,000000,1.65211,1.65875,1.64071,1.65211,393806.61117437,0
+CIK.US,D,20070524,000000,1.64435,1.65875,1.62574,1.65875,200801.96246799,0
+CIK.US,D,20070525,000000,1.65875,1.65875,1.64782,1.65875,220142.76749629,0
+CIK.US,D,20070529,000000,1.64071,1.65211,1.62574,1.64071,671463.52916971,0
+CIK.US,D,20070530,000000,1.64071,1.6552,1.64071,1.64435,237354.21141771,0
+CIK.US,D,20070531,000000,1.64782,1.65875,1.63333,1.63333,211544.00073516,0
+CIK.US,D,20070601,000000,1.6294,1.63333,1.6222,1.6294,292728.30050287,0
+CIK.US,D,20070604,000000,1.59986,1.6294,1.59986,1.61426,388973.28247103,0
+CIK.US,D,20070605,000000,1.59593,1.63661,1.59593,1.61089,351866.75761509,0
+CIK.US,D,20070606,000000,1.61089,1.6222,1.58845,1.58845,216929.46528329,0
+CIK.US,D,20070607,000000,1.58509,1.60714,1.57342,1.57342,279025.48726955,0
+CIK.US,D,20070608,000000,1.57342,1.59593,1.57342,1.57342,265843.77899051,0
+CIK.US,D,20070611,000000,1.56621,1.57342,1.52529,1.54781,445399.21174111,0
+CIK.US,D,20070612,000000,1.55501,1.57342,1.53256,1.57342,316386.67943374,0
+CIK.US,D,20070613,000000,1.59201,1.61089,1.55501,1.59201,384128.18342992,0
+CIK.US,D,20070614,000000,1.59201,1.59201,1.56621,1.58845,279823.73017694,0
+CIK.US,D,20070615,000000,1.59201,1.61089,1.56621,1.61089,198629.80013287,0
+CIK.US,D,20070618,000000,1.59986,1.60305,1.57734,1.58845,173922.79110915,0
+CIK.US,D,20070619,000000,1.58071,1.59986,1.56621,1.57734,437346.16064053,0
+CIK.US,D,20070620,000000,1.58509,1.58845,1.55501,1.56621,221236.33887879,0
+CIK.US,D,20070621,000000,1.56621,1.56621,1.54388,1.56239,224445.36096896,0
+CIK.US,D,20070622,000000,1.56239,1.56239,1.54781,1.55875,213436.88505576,0
+CIK.US,D,20070625,000000,1.55501,1.58509,1.54781,1.58509,213167.23731762,0
+CIK.US,D,20070626,000000,1.55875,1.58071,1.55107,1.58071,213700.11260968,0
+CIK.US,D,20070627,000000,1.56995,1.57342,1.53985,1.55875,367994.26043038,0
+CIK.US,D,20070628,000000,1.55875,1.57342,1.55107,1.57342,201607.69559033,0
+CIK.US,D,20070629,000000,1.55875,1.58509,1.55875,1.56239,247025.14894723,0
+CIK.US,D,20070702,000000,1.55501,1.56621,1.53985,1.56621,240043.1985843,0
+CIK.US,D,20070703,000000,1.55501,1.56621,1.54388,1.55501,126600.6830939,0
+CIK.US,D,20070705,000000,1.55875,1.56239,1.53659,1.53659,128492.4973838,0
+CIK.US,D,20070706,000000,1.53659,1.60305,1.53659,1.56995,224181.06338433,0
+CIK.US,D,20070709,000000,1.54781,1.55107,1.53985,1.53985,156711.34718772,0
+CIK.US,D,20070710,000000,1.54781,1.55107,1.52903,1.54781,225798.94981326,0
+CIK.US,D,20070711,000000,1.53256,1.54388,1.51762,1.54388,294342.97683967,0
+CIK.US,D,20070712,000000,1.53659,1.55107,1.51762,1.51762,177941.82644452,0
+CIK.US,D,20070713,000000,1.51762,1.52529,1.5035,1.51762,338161.80432037,0
+CIK.US,D,20070716,000000,1.52145,1.52145,1.5035,1.51033,241921.10247501,0
+CIK.US,D,20070717,000000,1.52145,1.52145,1.48782,1.49528,527929.61013818,0
+CIK.US,D,20070718,000000,1.47678,1.48782,1.40248,1.4696,847274.92447665,0
+CIK.US,D,20070719,000000,1.46211,1.46211,1.425,1.44015,406970.12893137,0
+CIK.US,D,20070720,000000,1.45465,1.45465,1.41015,1.4323,514227.86693557,0
+CIK.US,D,20070723,000000,1.44015,1.45071,1.425,1.44015,401598.57478245,0
+CIK.US,D,20070724,000000,1.44706,1.45071,1.40248,1.40248,348910.26277176,0
+CIK.US,D,20070725,000000,1.39118,1.41015,1.36557,1.40621,588681.6735565,0
+CIK.US,D,20070726,000000,1.40248,1.40248,1.35034,1.36557,440297.30533034,0
+CIK.US,D,20070727,000000,1.40621,1.4323,1.36557,1.39528,548095.40884153,0
+CIK.US,D,20070730,000000,1.418,1.418,1.3766,1.39118,333056.68781747,0
+CIK.US,D,20070731,000000,1.41333,1.425,1.40248,1.425,298650.92046587,0
+CIK.US,D,20070801,000000,1.41333,1.42865,1.39528,1.40621,197298.6819334,0
+CIK.US,D,20070802,000000,1.37276,1.42108,1.37276,1.41015,371490.05075002,0
+CIK.US,D,20070803,000000,1.40248,1.41015,1.39894,1.39894,237620.64906375,0
+CIK.US,D,20070806,000000,1.39894,1.418,1.36557,1.3878,308856.87334887,0
+CIK.US,D,20070807,000000,1.39528,1.43576,1.3766,1.43576,176068.20267663,0
+CIK.US,D,20070808,000000,1.42108,1.44015,1.39894,1.44015,287623.18399995,0
+CIK.US,D,20070809,000000,1.44015,1.44333,1.40621,1.42108,238159.94454005,0
+CIK.US,D,20070810,000000,1.43576,1.43576,1.39894,1.40621,226876.47073517,0
+CIK.US,D,20070813,000000,1.40248,1.4323,1.39118,1.4323,194610.76479752,0
+CIK.US,D,20070814,000000,1.43576,1.43576,1.35436,1.36893,312618.03128381,0
+CIK.US,D,20070815,000000,1.35436,1.35781,1.32445,1.35034,690559.29716611,0
+CIK.US,D,20070816,000000,1.3166,1.32772,1.21642,1.2279,1099416.9602645,0
+CIK.US,D,20070817,000000,1.27614,1.32772,1.23511,1.32445,392457.30245289,0
+CIK.US,D,20070820,000000,1.32772,1.36557,1.3166,1.35436,491101.29326606,0
+CIK.US,D,20070821,000000,1.36557,1.38406,1.34659,1.3766,585459.81109785,0
+CIK.US,D,20070822,000000,1.36893,1.40621,1.36893,1.3878,301868.50280172,0
+CIK.US,D,20070823,000000,1.40621,1.41015,1.36893,1.36893,478473.86089324,0
+CIK.US,D,20070824,000000,1.38406,1.40248,1.36146,1.38406,458310.20225129,0
+CIK.US,D,20070827,000000,1.38406,1.40248,1.38006,1.38006,340308.28591851,0
+CIK.US,D,20070828,000000,1.3878,1.42108,1.38406,1.418,456424.80814563,0
+CIK.US,D,20070829,000000,1.41015,1.44015,1.39894,1.4323,378746.99900461,0
+CIK.US,D,20070830,000000,1.44015,1.44333,1.40248,1.418,266384.14449751,0
+CIK.US,D,20070831,000000,1.40621,1.42865,1.39528,1.42108,212897.58957946,0
+CIK.US,D,20070904,000000,1.44706,1.44706,1.41333,1.44015,357234.03164121,0
+CIK.US,D,20070905,000000,1.44015,1.44015,1.418,1.4323,135472.3076853,0
+CIK.US,D,20070906,000000,1.42865,1.44706,1.425,1.44706,233852.00091385,0
+CIK.US,D,20070907,000000,1.44015,1.44015,1.425,1.4323,163968.29544233,0
+CIK.US,D,20070910,000000,1.425,1.43576,1.418,1.418,252946.69887953,0
+CIK.US,D,20070911,000000,1.41333,1.44015,1.41333,1.4323,184925.91686882,0
+CIK.US,D,20070912,000000,1.43576,1.44015,1.42865,1.4323,198398.67350014,0
+CIK.US,D,20070913,000000,1.4323,1.44015,1.41333,1.418,167197.64811592,0
+CIK.US,D,20070914,000000,1.43576,1.43576,1.40621,1.418,201869.85311353,0
+CIK.US,D,20070917,000000,1.42865,1.42865,1.38406,1.40621,198629.80013287,0
+CIK.US,D,20070918,000000,1.41333,1.42865,1.39118,1.425,268002.03092646,0
+CIK.US,D,20070919,000000,1.42865,1.44015,1.425,1.42865,147847.21281128,0
+CIK.US,D,20070920,000000,1.44015,1.44333,1.42865,1.43576,159940.69986134,0
+CIK.US,D,20070921,000000,1.44015,1.44015,1.42108,1.4323,202417.7088355,0
+CIK.US,D,20070924,000000,1.4323,1.44015,1.425,1.425,150802.6376239,0
+CIK.US,D,20070925,000000,1.425,1.43576,1.425,1.4323,159940.69986134,0
+CIK.US,D,20070926,000000,1.4323,1.44015,1.42865,1.42865,222837.1048164,0
+CIK.US,D,20070927,000000,1.425,1.45465,1.425,1.4323,345413.40242142,0
+CIK.US,D,20070928,000000,1.4323,1.44333,1.42865,1.44015,185199.84472982,0
+CIK.US,D,20071001,000000,1.45071,1.45071,1.42865,1.44706,328742.324007,0
+CIK.US,D,20071002,000000,1.44015,1.45071,1.42865,1.4323,281701.63406766,0
+CIK.US,D,20071003,000000,1.425,1.42865,1.41015,1.42108,156711.34718772,0
+CIK.US,D,20071004,000000,1.42865,1.42865,1.40621,1.41015,207246.757416,0
+CIK.US,D,20071005,000000,1.418,1.42865,1.40248,1.41015,180363.30593436,0
+CIK.US,D,20071008,000000,1.41333,1.425,1.41015,1.418,164243.29333403,0
+CIK.US,D,20071009,000000,1.418,1.42865,1.40621,1.42108,261009.38025648,0
+CIK.US,D,20071010,000000,1.42108,1.4323,1.40621,1.4323,175802.8350613,0
+CIK.US,D,20071011,000000,1.4323,1.44015,1.42108,1.425,342710.50485564,0
+CIK.US,D,20071012,000000,1.43576,1.44015,1.42108,1.4323,193542.87415199,0
+CIK.US,D,20071015,000000,1.4323,1.44015,1.42865,1.42865,201869.85311353,0
+CIK.US,D,20071016,000000,1.43576,1.44015,1.42108,1.44015,199988.7391307,0
+CIK.US,D,20071017,000000,1.42865,1.44015,1.42108,1.4323,122037.00212872,0
+CIK.US,D,20071018,000000,1.425,1.43576,1.42108,1.42108,169070.2018531,0
+CIK.US,D,20071019,000000,1.418,1.42865,1.40248,1.42108,133325.82608713,0
+CIK.US,D,20071022,000000,1.36557,1.40248,1.36146,1.3766,310734.77723957,0
+CIK.US,D,20071023,000000,1.37276,1.38406,1.34659,1.35436,574424.58441697,0
+CIK.US,D,20071024,000000,1.35436,1.37276,1.35436,1.35781,220416.69535726,0
+CIK.US,D,20071025,000000,1.35781,1.38006,1.35781,1.36557,261815.11337881,0
+CIK.US,D,20071026,000000,1.36557,1.40248,1.36557,1.39894,285195.28432587,0
+CIK.US,D,20071029,000000,1.3878,1.3878,1.35781,1.36557,456697.6659759,0
+CIK.US,D,20071030,000000,1.35781,1.3766,1.35034,1.36893,309116.89081066,0
+CIK.US,D,20071031,000000,1.36893,1.37276,1.35034,1.35034,326860.13999345,0
+CIK.US,D,20071101,000000,1.35034,1.35436,1.3393,1.34324,402136.80022804,0
+CIK.US,D,20071102,000000,1.34324,1.35781,1.33547,1.35436,237083.49364887,0
+CIK.US,D,20071105,000000,1.3766,1.3766,1.33211,1.33547,355363.61796544,0
+CIK.US,D,20071106,000000,1.34659,1.3766,1.33547,1.3766,216107.68170032,0
+CIK.US,D,20071107,000000,1.34659,1.36557,1.33547,1.34324,220142.76749629,0
+CIK.US,D,20071108,000000,1.30997,1.35034,1.30997,1.32445,363394.19842117,0
+CIK.US,D,20071109,000000,1.32445,1.36557,1.32445,1.34659,292728.30050287,0
+CIK.US,D,20071112,000000,1.32445,1.35436,1.32445,1.3393,350256.36140113,0
+CIK.US,D,20071113,000000,1.36557,1.36557,1.31305,1.31305,323722.80996066,0
+CIK.US,D,20071114,000000,1.30528,1.3206,1.30528,1.30997,203753.10715778,0
+CIK.US,D,20071115,000000,1.30193,1.3166,1.28361,1.28763,386006.08732065,0
+CIK.US,D,20071116,000000,1.2795,1.30997,1.27614,1.30193,276602.93774898,0
+CIK.US,D,20071119,000000,1.28361,1.31305,1.28361,1.28361,259852.67706226,0
+CIK.US,D,20071120,000000,1.28361,1.28763,1.27614,1.28361,219882.7500345,0
+CIK.US,D,20071121,000000,1.27614,1.30528,1.27231,1.29062,344332.6714074,0
+CIK.US,D,20071123,000000,1.29426,1.29885,1.27614,1.28361,160740.01279942,0
+CIK.US,D,20071126,000000,1.29062,1.29426,1.26473,1.2795,424436.24016106,0
+CIK.US,D,20071127,000000,1.26827,1.29426,1.26137,1.28763,300231.35582006,0
+CIK.US,D,20071128,000000,1.28763,1.31305,1.28763,1.30528,222946.2479485,0
+CIK.US,D,20071129,000000,1.30193,1.30528,1.2795,1.29062,303096.89805331,0
+CIK.US,D,20071130,000000,1.28763,1.32445,1.28763,1.32445,275203.3375843,0
+CIK.US,D,20071203,000000,1.31305,1.32445,1.29426,1.3166,225533.58219793,0
+CIK.US,D,20071204,000000,1.30193,1.32445,1.30193,1.3206,189240.28067928,0
+CIK.US,D,20071205,000000,1.30193,1.32445,1.30193,1.30193,452932.22791811,0
+CIK.US,D,20071206,000000,1.30193,1.30997,1.29426,1.29885,326325.12463996,0
+CIK.US,D,20071207,000000,1.29062,1.3166,1.29062,1.30528,321764.6537669,0
+CIK.US,D,20071210,000000,1.29885,1.3206,1.29885,1.31305,349444.20809453,0
+CIK.US,D,20071211,000000,1.31305,1.31305,1.29885,1.30193,216661.95760654,0
+CIK.US,D,20071212,000000,1.30997,1.3166,1.30193,1.30193,203543.38113921,0
+CIK.US,D,20071213,000000,1.29885,1.30997,1.29885,1.29885,331703.09897316,0
+CIK.US,D,20071214,000000,1.29885,1.30193,1.28361,1.28361,424720.86832913,0
+CIK.US,D,20071217,000000,1.24268,1.29426,1.24268,1.26827,495675.6745383,0
+CIK.US,D,20071218,000000,1.15331,1.28361,1.15331,1.27614,475549.46697112,0
+CIK.US,D,20071219,000000,1.31305,1.31305,1.27614,1.27614,410197.34154356,0
+CIK.US,D,20071220,000000,1.27614,1.28361,1.26473,1.26473,247577.28479201,0
+CIK.US,D,20071221,000000,1.26473,1.27614,1.25726,1.26137,388424.35671836,0
+CIK.US,D,20071224,000000,1.25726,1.28763,1.2538,1.28763,254561.37521633,0
+CIK.US,D,20071226,000000,1.26827,1.31305,1.26827,1.28763,364228.82237258,0
+CIK.US,D,20071227,000000,1.25015,1.3166,1.25015,1.31305,534928.6809924,0
+CIK.US,D,20071228,000000,1.29062,1.31305,1.2795,1.30193,280548.14096554,0
+CIK.US,D,20071231,000000,1.28361,1.30528,1.26827,1.30528,482592.40908431,0
+CIK.US,D,20080102,000000,1.30997,1.31305,1.28763,1.29885,303837.35930252,0
+CIK.US,D,20080103,000000,1.30193,1.32772,1.30193,1.3206,154515.64417705,0
+CIK.US,D,20080104,000000,1.35781,1.35781,1.30997,1.31305,189501.3681718,0
+CIK.US,D,20080107,000000,1.31305,1.3206,1.29426,1.30528,154133.64321467,0
+CIK.US,D,20080108,000000,1.24614,1.3206,1.24614,1.29885,165408.55677389,0
+CIK.US,D,20080109,000000,1.32772,1.34659,1.29426,1.34324,186425.02988928,0
+CIK.US,D,20080110,000000,1.33211,1.33211,1.29062,1.29885,272304.62439915,0
+CIK.US,D,20080111,000000,1.28763,1.3166,1.2795,1.28763,237083.49364887,0
+CIK.US,D,20080114,000000,1.31305,1.34324,1.28763,1.34324,363694.87704982,0
+CIK.US,D,20080115,000000,1.3393,1.3393,1.28763,1.29885,213525.69760445,0
+CIK.US,D,20080116,000000,1.29426,1.31305,1.28361,1.31305,176802.24374161,0
+CIK.US,D,20080117,000000,1.29426,1.3166,1.29062,1.30528,233588.77335994,0
+CIK.US,D,20080118,000000,1.28361,1.29426,1.27614,1.29062,324572.41434198,0
+CIK.US,D,20080122,000000,1.27614,1.27614,1.23875,1.26473,397883.42816789,0
+CIK.US,D,20080123,000000,1.25015,1.28361,1.23511,1.26473,401258.30501763,0
+CIK.US,D,20080124,000000,1.2538,1.27614,1.25015,1.27231,222645.56931986,0
+CIK.US,D,20080125,000000,1.3166,1.3166,1.18323,1.26827,173328.9240668,0
+CIK.US,D,20080128,000000,1.26473,1.32445,1.26137,1.32445,292719.74025721,0
+CIK.US,D,20080129,000000,1.32445,1.33211,1.30997,1.33211,160064.82342334,0
+CIK.US,D,20080130,000000,1.31305,1.33211,1.31305,1.32445,150348.94460416,0
+CIK.US,D,20080131,000000,1.29885,1.33547,1.29426,1.33211,230573.42682772,0
+CIK.US,D,20080201,000000,1.32445,1.32445,1.30193,1.31305,326671.81458903,0
+CIK.US,D,20080204,000000,1.30997,1.31305,1.29885,1.30193,130949.28788698,0
+CIK.US,D,20080205,000000,1.2795,1.30997,1.2795,1.30528,198932.61882293,0
+CIK.US,D,20080206,000000,1.29062,1.30528,1.28361,1.29062,135848.95849413,0
+CIK.US,D,20080207,000000,1.28361,1.30528,1.28361,1.30528,188422.77721917,0
+CIK.US,D,20080208,000000,1.29426,1.3166,1.28763,1.30528,277669.75836383,0
+CIK.US,D,20080211,000000,1.27231,1.29885,1.26827,1.27614,289688.3432644,0
+CIK.US,D,20080212,000000,1.28763,1.29062,1.27231,1.27231,240592.12433698,0
+CIK.US,D,20080213,000000,1.28763,1.29062,1.27614,1.27614,265347.28474248,0
+CIK.US,D,20080214,000000,1.25726,1.28361,1.23875,1.23875,399111.82341948,0
+CIK.US,D,20080215,000000,1.25015,1.2795,1.23875,1.26137,272387.01676357,0
+CIK.US,D,20080219,000000,1.27614,1.29426,1.26137,1.27614,282514.85740494,0
+CIK.US,D,20080220,000000,1.27614,1.29062,1.26137,1.26827,337250.13815804,0
+CIK.US,D,20080221,000000,1.26827,1.29062,1.26137,1.26137,180112.91874895,0
+CIK.US,D,20080222,000000,1.25726,1.28763,1.23875,1.24614,355064.00936749,0
+CIK.US,D,20080225,000000,1.24614,1.28361,1.24614,1.2795,223654.60827652,0
+CIK.US,D,20080226,000000,1.25726,1.29885,1.25726,1.29062,322290.03884403,0
+CIK.US,D,20080227,000000,1.29426,1.31305,1.29426,1.30193,271068.73893259,0
+CIK.US,D,20080228,000000,1.29062,1.31305,1.29062,1.30528,190422.66461049,0
+CIK.US,D,20080229,000000,1.28361,1.30997,1.27614,1.2795,264495.54029975,0
+CIK.US,D,20080303,000000,1.2795,1.29062,1.27231,1.27231,272036.04669168,0
+CIK.US,D,20080304,000000,1.27231,1.2795,1.25726,1.26473,227666.15339691,0
+CIK.US,D,20080305,000000,1.26473,1.28763,1.26137,1.27231,74717.034174851,0
+CIK.US,D,20080306,000000,1.26827,1.27614,1.23875,1.24268,166388.70490147,0
+CIK.US,D,20080307,000000,1.23875,1.27614,1.23875,1.26137,225533.58219793,0
+CIK.US,D,20080310,000000,1.24614,1.25726,1.22361,1.23118,307513.98481164,0
+CIK.US,D,20080311,000000,1.22361,1.26137,1.21642,1.25015,385420.78052393,0
+CIK.US,D,20080312,000000,1.2538,1.25726,1.23118,1.23875,143003.18380087,0
+CIK.US,D,20080313,000000,1.22006,1.2538,1.21278,1.21642,155029.25891639,0
+CIK.US,D,20080314,000000,1.24614,1.25015,1.19408,1.19408,159134.96673898,0
+CIK.US,D,20080317,000000,1.19408,1.22006,1.172,1.1908,502127.95970127,0
+CIK.US,D,20080318,000000,1.1867,1.21642,1.1867,1.20176,220210.17943081,0
+CIK.US,D,20080319,000000,1.1908,1.19408,1.15669,1.15669,616639.43586794,0
+CIK.US,D,20080320,000000,1.15669,1.1908,1.15669,1.1908,239776.76093829,0
+CIK.US,D,20080324,000000,1.16454,1.20885,1.16454,1.20176,215835.89390077,0
+CIK.US,D,20080325,000000,1.20885,1.21642,1.19763,1.21278,276332.21998014,0
+CIK.US,D,20080326,000000,1.21642,1.23875,1.20521,1.23118,197748.09483033,0
+CIK.US,D,20080327,000000,1.19763,1.25726,1.18323,1.22006,229025.09239474,0
+CIK.US,D,20080328,000000,1.20885,1.2279,1.20885,1.22006,102138.71110209,0
+CIK.US,D,20080331,000000,1.22006,1.24614,1.22006,1.23511,129572.15836712,0
+CIK.US,D,20080401,000000,1.21642,1.25726,1.21642,1.25726,226867.91048951,0
+CIK.US,D,20080402,000000,1.23511,1.27231,1.23511,1.23875,538683.41874313,0
+CIK.US,D,20080403,000000,1.23875,1.24268,1.20521,1.21642,442033.96516773,0
+CIK.US,D,20080404,000000,1.22006,1.23511,1.20521,1.21642,373364.74454861,0
+CIK.US,D,20080407,000000,1.2279,1.29426,1.2279,1.26827,698358.75098913,0
+CIK.US,D,20080408,000000,1.23875,1.25726,1.22361,1.23511,291143.58502584,0
+CIK.US,D,20080409,000000,1.23875,1.25015,1.23118,1.24268,234089.54773077,0
+CIK.US,D,20080410,000000,1.25015,1.2538,1.23511,1.25015,135104.2171221,0
+CIK.US,D,20080411,000000,1.2279,1.29062,1.2279,1.26473,333181.88141018,0
+CIK.US,D,20080414,000000,1.28763,1.29426,1.25015,1.26827,176310.02961639,0
+CIK.US,D,20080415,000000,1.29062,1.29062,1.23875,1.25015,335645.09209759,0
+CIK.US,D,20080416,000000,1.24614,1.26473,1.23118,1.23875,391748.94212488,0
+CIK.US,D,20080417,000000,1.23875,1.25726,1.23511,1.24268,207146.17452955,0
+CIK.US,D,20080418,000000,1.24614,1.26473,1.24268,1.25015,223696.33947409,0
+CIK.US,D,20080421,000000,1.26827,1.27614,1.24268,1.2538,429970.43897747,0
+CIK.US,D,20080422,000000,1.25015,1.2795,1.25015,1.27231,331172.36374251,0
+CIK.US,D,20080423,000000,1.25726,1.28763,1.2538,1.27231,365112.66773655,0
+CIK.US,D,20080424,000000,1.29426,1.29426,1.26473,1.2795,326217.05153858,0
+CIK.US,D,20080425,000000,1.2795,1.29062,1.26827,1.28763,374629.52084424,0
+CIK.US,D,20080428,000000,1.27614,1.30193,1.27614,1.2795,317908.26309903,0
+CIK.US,D,20080429,000000,1.30193,1.30997,1.29062,1.30997,311863.65963542,0
+CIK.US,D,20080430,000000,1.28763,1.32445,1.28763,1.31305,203077.91778168,0
+CIK.US,D,20080501,000000,1.31305,1.31305,1.29062,1.29426,160530.28678086,0
+CIK.US,D,20080502,000000,1.30997,1.32445,1.29426,1.30997,340873.26213179,0
+CIK.US,D,20080505,000000,1.30997,1.31305,1.2795,1.29426,186487.09167028,0
+CIK.US,D,20080506,000000,1.29885,1.30997,1.29426,1.30193,137911.97769717,0
+CIK.US,D,20080507,000000,1.30193,1.30193,1.29426,1.30193,79949.484331879,0
+CIK.US,D,20080508,000000,1.29426,1.30997,1.29426,1.30528,134626.98342679,0
+CIK.US,D,20080509,000000,1.30997,1.31305,1.30528,1.30997,125052.34866092,0
+CIK.US,D,20080512,000000,1.30528,1.3206,1.29426,1.29885,220355.70360697,0
+CIK.US,D,20080513,000000,1.29426,1.30997,1.29426,1.30997,181867.76910834,0
+CIK.US,D,20080514,000000,1.29885,1.34659,1.29062,1.3206,373174.27908278,0
+CIK.US,D,20080515,000000,1.33547,1.33547,1.29885,1.31305,218254.1632985,0
+CIK.US,D,20080516,000000,1.29426,1.3393,1.29426,1.32445,311485.93879586,0
+CIK.US,D,20080519,000000,1.32445,1.33211,1.3166,1.32445,251510.71767079,0
+CIK.US,D,20080520,000000,1.32445,1.33211,1.3206,1.32772,380952.33229166,0
+CIK.US,D,20080521,000000,1.32772,1.32772,1.3206,1.3206,130122.15415049,0
+CIK.US,D,20080522,000000,1.33211,1.33211,1.3206,1.3206,218916.5123061,0
+CIK.US,D,20080523,000000,1.32772,1.32772,1.30528,1.30528,203419.2575772,0
+CIK.US,D,20080527,000000,1.30528,1.32772,1.30528,1.32772,201721.11884528,0
+CIK.US,D,20080528,000000,1.32772,1.33547,1.32445,1.32772,132926.70463344,0
+CIK.US,D,20080529,000000,1.31305,1.33547,1.31305,1.32772,121285.84057242,0
+CIK.US,D,20080530,000000,1.33211,1.33211,1.3166,1.3166,93289.557155542,0
+CIK.US,D,20080602,000000,1.32772,1.33211,1.31305,1.31305,202971.98474169,0
+CIK.US,D,20080603,000000,1.31305,1.32445,1.30528,1.30997,264932.11282818,0
+CIK.US,D,20080604,000000,1.30193,1.32445,1.30193,1.30997,187826.7701154,0
+CIK.US,D,20080605,000000,1.30193,1.3206,1.30193,1.30997,131365.52983199,0
+CIK.US,D,20080606,000000,1.30528,1.3206,1.30528,1.30997,121722.41310087,0
+CIK.US,D,20080609,000000,1.32445,1.32445,1.30997,1.31305,235574.75035204,0
+CIK.US,D,20080610,000000,1.3206,1.3206,1.29885,1.29885,133478.84047823,0
+CIK.US,D,20080611,000000,1.30997,1.30997,1.26473,1.27231,362434.38087703,0
+CIK.US,D,20080612,000000,1.28361,1.28763,1.26473,1.26827,174697.49334099,0
+CIK.US,D,20080613,000000,1.26827,1.2795,1.26137,1.27231,157168.2502996,0
+CIK.US,D,20080616,000000,1.2795,1.2795,1.26137,1.26827,129900.65779416,0
+CIK.US,D,20080617,000000,1.28763,1.28763,1.26827,1.27231,213029.20335641,0
+CIK.US,D,20080618,000000,1.2538,1.28361,1.2538,1.27231,228788.61560852,0
+CIK.US,D,20080619,000000,1.25726,1.27231,1.25726,1.26827,130713.88113146,0
+CIK.US,D,20080620,000000,1.26137,1.27231,1.25015,1.25015,159336.13251189,0
+CIK.US,D,20080623,000000,1.23875,1.27231,1.23875,1.26827,190159.43705658,0
+CIK.US,D,20080624,000000,1.2538,1.27231,1.25015,1.25726,138450.20314276,0
+CIK.US,D,20080625,000000,1.26473,1.26827,1.2538,1.2538,147634.27670059,0
+CIK.US,D,20080626,000000,1.24614,1.26473,1.23875,1.23875,213341.65232284,0
+CIK.US,D,20080627,000000,1.23875,1.23875,1.22006,1.23118,157831.66933792,0
+CIK.US,D,20080630,000000,1.22006,1.24268,1.21278,1.22006,263395.54873298,0
+CIK.US,D,20080701,000000,1.21278,1.21278,1.20176,1.20521,222494.69499017,0
+CIK.US,D,20080702,000000,1.20521,1.20521,1.19408,1.19763,150874.32968127,0
+CIK.US,D,20080703,000000,1.21278,1.21278,1.172,1.17875,194423.5094238,0
+CIK.US,D,20080707,000000,1.172,1.17875,1.16099,1.172,295095.20842665,0
+CIK.US,D,20080708,000000,1.16099,1.17875,1.14996,1.17875,318909.81184075,0
+CIK.US,D,20080709,000000,1.15669,1.172,1.14996,1.1679,196245.77171775,0
+CIK.US,D,20080710,000000,1.1908,1.1908,1.15669,1.15669,179597.16394817,0
+CIK.US,D,20080711,000000,1.16454,1.1679,1.14558,1.15331,219471.85824301,0
+CIK.US,D,20080714,000000,1.16454,1.172,1.13828,1.16099,306759.61316323,0
+CIK.US,D,20080715,000000,1.17624,1.17624,1.0937,1.15669,623804.36148174,0
+CIK.US,D,20080716,000000,1.15331,1.16099,1.09735,1.15331,242984.71299775,0
+CIK.US,D,20080717,000000,1.14996,1.1679,1.14996,1.14996,167856.78703143,0
+CIK.US,D,20080718,000000,1.10108,1.16099,1.10108,1.15331,179300.76544235,0
+CIK.US,D,20080721,000000,1.14996,1.17624,1.14996,1.15669,118300.4549,0
+CIK.US,D,20080722,000000,1.172,1.172,1.15331,1.16099,117859.60224874,0
+CIK.US,D,20080723,000000,1.15669,1.1867,1.15669,1.17624,246678.45899817,0
+CIK.US,D,20080724,000000,1.1679,1.19763,1.1679,1.172,136041.56402139,0
+CIK.US,D,20080725,000000,1.19763,1.19763,1.15669,1.15669,258687.41362236,0
+CIK.US,D,20080728,000000,1.15669,1.17875,1.15669,1.16099,163181.8228727,0
+CIK.US,D,20080729,000000,1.1867,1.1867,1.16454,1.1867,173754.79628818,0
+CIK.US,D,20080730,000000,1.1867,1.1867,1.16099,1.172,158372.03484493,0
+CIK.US,D,20080731,000000,1.17624,1.18323,1.16099,1.172,193766.51056973,0
+CIK.US,D,20080801,000000,1.172,1.172,1.14996,1.15669,130416.41259492,0
+CIK.US,D,20080804,000000,1.17624,1.17624,1.15331,1.15331,138774.42244697,0
+CIK.US,D,20080805,000000,1.17875,1.17875,1.14558,1.14996,243336.75310034,0
+CIK.US,D,20080806,000000,1.15331,1.16454,1.13828,1.14996,265055.16635947,0
+CIK.US,D,20080807,000000,1.13828,1.16454,1.13053,1.13053,165861.17976293,0
+CIK.US,D,20080808,000000,1.12333,1.15669,1.12333,1.1421,347010.95826691,0
+CIK.US,D,20080811,000000,1.15331,1.15331,1.13491,1.1421,132850.73245324,0
+CIK.US,D,20080812,000000,1.14996,1.14996,1.13491,1.1421,129469.43541924,0
+CIK.US,D,20080813,000000,1.13828,1.14558,1.13053,1.13053,225592.43388682,0
+CIK.US,D,20080814,000000,1.13053,1.14996,1.13053,1.13828,169932.64660292,0
+CIK.US,D,20080815,000000,1.14996,1.14996,1.13828,1.1421,152515.75678574,0
+CIK.US,D,20080818,000000,1.14996,1.14996,1.13828,1.1421,219691.21453794,0
+CIK.US,D,20080819,000000,1.15331,1.15331,1.13828,1.14558,110741.75798605,0
+CIK.US,D,20080820,000000,1.14996,1.14996,1.13053,1.14558,202745.13823183,0
+CIK.US,D,20080821,000000,1.14996,1.14996,1.13491,1.13828,113250.97999386,0
+CIK.US,D,20080822,000000,1.13828,1.14558,1.13491,1.13828,136187.08819754,0
+CIK.US,D,20080825,000000,1.13828,1.15331,1.13491,1.14996,250153.91873437,0
+CIK.US,D,20080826,000000,1.14996,1.15331,1.13828,1.14996,176833.2746321,0
+CIK.US,D,20080827,000000,1.1421,1.15331,1.13828,1.15331,72734.267274854,0
+CIK.US,D,20080828,000000,1.14996,1.16454,1.14996,1.15331,219228.96127254,0
+CIK.US,D,20080829,000000,1.14996,1.16099,1.1421,1.14558,147586.12531879,0
+CIK.US,D,20080902,000000,1.15669,1.16454,1.14996,1.14996,206148.90591066,0
+CIK.US,D,20080903,000000,1.13491,1.14996,1.13491,1.14996,163391.54889127,0
+CIK.US,D,20080904,000000,1.1421,1.14996,1.13491,1.13828,109929.60467947,0
+CIK.US,D,20080905,000000,1.13491,1.1421,1.12737,1.13828,226919.27196345,0
+CIK.US,D,20080908,000000,1.13828,1.1421,1.11968,1.13491,278883.17318551,0
+CIK.US,D,20080909,000000,1.1421,1.1421,1.12333,1.12737,251601.67028089,0
+CIK.US,D,20080910,000000,1.12333,1.13491,1.10492,1.10856,424379.52853361,0
+CIK.US,D,20080911,000000,1.12333,1.12333,1.09016,1.0937,260597.41843429,0
+CIK.US,D,20080912,000000,1.09016,1.10856,1.09016,1.09735,163282.40575916,0
+CIK.US,D,20080915,000000,1.0937,1.0937,1.05652,1.06427,390946.41909467,0
+CIK.US,D,20080916,000000,1.07118,1.07118,0.970817,1.00465,834829.39732404,0
+CIK.US,D,20080917,000000,0.974919,1.05277,0.762594,0.88549,1467897.0146359,0
+CIK.US,D,20080918,000000,0.88549,0.918666,0.814743,0.814743,1633655.4714509,0
+CIK.US,D,20080919,000000,0.941469,1.16099,0.922497,1.00052,972356.16396667,0
+CIK.US,D,20080922,000000,0.989406,1.04893,0.989406,1.03379,875923.92662479,0
+CIK.US,D,20080923,000000,1.0196,1.0937,0.986232,1.03791,447786.45024834,0
+CIK.US,D,20080924,000000,1.02258,1.04175,1.00052,1.04175,444123.73513842,0
+CIK.US,D,20080925,000000,1.00465,1.0752,1.00465,1.06017,437316.19978076,0
+CIK.US,D,20080926,000000,1.03379,1.05652,1.01203,1.04175,501163.86203429,0
+CIK.US,D,20080929,000000,1.0196,1.04893,0.937263,0.956043,591294.68854289,0
+CIK.US,D,20080930,000000,1.04175,1.04175,0.948573,1.0196,436017.18250249,0
+CIK.US,D,20081001,000000,0.974919,1.0196,0.974919,0.982027,768613.75711597,0
+CIK.US,D,20081002,000000,0.967069,1.00052,0.941469,0.956043,537013.10080957,0
+CIK.US,D,20081003,000000,0.937263,0.982027,0.937263,0.948573,332056.20910645,0
+CIK.US,D,20081006,000000,0.904273,0.926235,0.84465,0.896796,1001945.7231062,0
+CIK.US,D,20081007,000000,0.896796,0.911469,0.818388,0.833435,700328.67752066,0
+CIK.US,D,20081008,000000,0.770353,0.873995,0.680728,0.836892,1311027.3029036,0
+CIK.US,D,20081009,000000,0.803903,0.84465,0.732877,0.825584,1332448.2476262,0
+CIK.US,D,20081010,000000,0.685027,0.736895,0.620915,0.725773,1555449.0671407,0
+CIK.US,D,20081013,000000,0.725773,0.836892,0.647178,0.829696,851442.69408027,0
+CIK.US,D,20081014,000000,0.911469,0.952489,0.803903,0.88549,536448.12459629,0
+CIK.US,D,20081015,000000,0.963895,0.963895,0.814743,0.855677,455422.1893732,0
+CIK.US,D,20081016,000000,0.937263,0.982027,0.82194,0.896796,362060.9401603,0
+CIK.US,D,20081017,000000,0.840817,0.922497,0.82194,0.899787,434445.30739398,0
+CIK.US,D,20081020,000000,0.896796,0.915113,0.878106,0.915113,515263.6566599,0
+CIK.US,D,20081021,000000,0.866705,0.911469,0.866705,0.899787,209270.18548285,0
+CIK.US,D,20081022,000000,0.88175,0.892872,0.810819,0.848106,342934.1412734,0
+CIK.US,D,20081023,000000,0.818388,0.88549,0.818388,0.866705,368884.52597859,0
+CIK.US,D,20081024,000000,0.818388,0.855677,0.810819,0.836892,358064.37546981,0
+CIK.US,D,20081027,000000,0.814743,0.84465,0.810819,0.818388,692298.09706491,0
+CIK.US,D,20081028,000000,0.84465,0.84465,0.814743,0.829696,256158.93106183,0
+CIK.US,D,20081029,000000,0.82194,0.84465,0.810819,0.840817,389237.58005566,0
+CIK.US,D,20081030,000000,0.84465,0.859509,0.836892,0.855677,206768.45368999,0
+CIK.US,D,20081031,000000,0.836892,0.892872,0.833435,0.892872,181591.70118594,0
+CIK.US,D,20081103,000000,0.904273,0.922497,0.855677,0.878106,477340.69837457,0
+CIK.US,D,20081104,000000,0.866705,0.911469,0.840817,0.840817,314629.6890129,0
+CIK.US,D,20081105,000000,0.84465,0.873995,0.84465,0.855677,406054.18264623,0
+CIK.US,D,20081106,000000,0.84465,0.88549,0.84465,0.855677,390474.5355529,0
+CIK.US,D,20081107,000000,0.84465,0.907545,0.829696,0.866705,322268.63822989,0
+CIK.US,D,20081110,000000,0.896796,0.896796,0.855677,0.866705,156222.34315465,0
+CIK.US,D,20081111,000000,0.833435,0.859509,0.833435,0.855677,98288.740618458,0
+CIK.US,D,20081112,000000,0.878106,0.878106,0.82194,0.848106,246911.72569227,0
+CIK.US,D,20081113,000000,0.814743,0.848106,0.762594,0.840817,647292.60553021,0
+CIK.US,D,20081114,000000,0.911469,0.911469,0.770353,0.810819,274466.08642719,0
+CIK.US,D,20081117,000000,0.848106,0.855677,0.781474,0.784556,558602.04035318,0
+CIK.US,D,20081118,000000,0.851753,0.851753,0.729139,0.773062,540300.23514134,0
+CIK.US,D,20081119,000000,0.732877,0.766521,0.717924,0.717924,328725.20351569,0
+CIK.US,D,20081120,000000,0.732877,0.732877,0.606057,0.654654,950251.4696223,0
+CIK.US,D,20081121,000000,0.654654,0.717924,0.628861,0.702971,480062.85649306,0
+CIK.US,D,20081124,000000,0.717924,0.717924,0.613816,0.695775,433907.08194837,0
+CIK.US,D,20081125,000000,0.680728,0.736895,0.676991,0.736895,437138.57468339,0
+CIK.US,D,20081126,000000,0.714279,0.762594,0.710821,0.755211,129603.18925763,0
+CIK.US,D,20081128,000000,0.759137,0.759137,0.736895,0.739979,68459.494600551,0
+CIK.US,D,20081201,000000,0.702971,0.736895,0.695775,0.702971,217952.41463914,0
+CIK.US,D,20081202,000000,0.691756,0.762594,0.691756,0.729139,291346.89086018,0
+CIK.US,D,20081203,000000,0.665496,0.755211,0.665496,0.72185,208522.2340187,0
+CIK.US,D,20081204,000000,0.688018,0.717924,0.688018,0.710821,173912.0908021,0
+CIK.US,D,20081205,000000,0.699511,0.710821,0.691756,0.707551,181690.144011,0
+CIK.US,D,20081208,000000,0.691756,0.784556,0.691756,0.729139,551090.42479031,0
+CIK.US,D,20081209,000000,0.714279,0.729139,0.699511,0.699511,287266.86377455,0
+CIK.US,D,20081210,000000,0.739979,0.739979,0.691756,0.695775,284436.63255463,0
+CIK.US,D,20081211,000000,0.710821,0.710821,0.691756,0.695775,460703.86094275,0
+CIK.US,D,20081212,000000,0.714279,0.729139,0.676991,0.699511,508453.98124082,0
+CIK.US,D,20081215,000000,0.736895,0.766521,0.673532,0.673532,783845.64422952,0
+CIK.US,D,20081216,000000,0.710821,0.729139,0.673532,0.72185,583019.07105529,0
+CIK.US,D,20081217,000000,0.651384,0.72185,0.651384,0.702971,532455.8400286,0
+CIK.US,D,20081218,000000,0.699511,0.762594,0.699511,0.725773,508207.87417821,0
+CIK.US,D,20081219,000000,0.729139,0.762594,0.729139,0.74783,273497.7086374,0
+CIK.US,D,20081222,000000,0.729139,0.803903,0.729139,0.792595,678304.2354793,0
+CIK.US,D,20081223,000000,0.810819,0.818388,0.766521,0.795866,731723.37846284,0
+CIK.US,D,20081224,000000,0.810819,0.814743,0.770353,0.788481,152661.28096188,0
+CIK.US,D,20081226,000000,0.773062,0.814743,0.770353,0.803903,381923.92017359,0
+CIK.US,D,20081229,000000,0.799977,0.836892,0.788481,0.814743,371210.7727355,0
+CIK.US,D,20081230,000000,0.836892,0.836892,0.781474,0.795866,510844.42984017,0
+CIK.US,D,20081231,000000,0.795866,0.86306,0.795866,0.855677,434019.43517259,0
+CIK.US,D,20090102,000000,0.836892,0.896796,0.836892,0.88549,319131.3081971,0
+CIK.US,D,20090105,000000,0.88549,0.899787,0.878106,0.892872,395862.14016243,0
+CIK.US,D,20090106,000000,0.918666,0.92988,0.892872,0.899787,499908.71601504,0
+CIK.US,D,20090107,000000,0.922497,0.92988,0.88175,0.922497,234999.0738317,0
+CIK.US,D,20090108,000000,0.937263,0.963895,0.892872,0.915113,294852.31145617,0
+CIK.US,D,20090109,000000,0.892872,0.967069,0.892872,0.92988,202619.94463912,0
+CIK.US,D,20090112,000000,0.952489,0.952489,0.915113,0.918666,242139.38873925,0
+CIK.US,D,20090113,000000,0.896796,0.926235,0.896796,0.922497,331864.67360991,0
+CIK.US,D,20090114,000000,0.963895,0.963895,0.878106,0.892872,398287.89977511,0
+CIK.US,D,20090115,000000,0.922497,0.956043,0.866705,0.888947,204158.64879573,0
+CIK.US,D,20090116,000000,0.922497,0.92988,0.911469,0.915113,461749.28094347,0
+CIK.US,D,20090120,000000,0.926235,0.941469,0.892872,0.911469,307091.32268238,0
+CIK.US,D,20090121,000000,0.918666,0.937263,0.911469,0.918666,226761.97744953,0
+CIK.US,D,20090122,000000,0.915113,0.933992,0.911469,0.918666,117640.24595381,0
+CIK.US,D,20090123,000000,0.911469,0.937263,0.896796,0.92988,407630.33787759,0
+CIK.US,D,20090126,000000,0.904273,0.948573,0.904273,0.926235,325817.93008488,0
+CIK.US,D,20090127,000000,0.915113,0.952489,0.907545,0.933992,364251.29301744,0
+CIK.US,D,20090128,000000,0.941469,0.948573,0.92988,0.933992,639557.35354959,0
+CIK.US,D,20090129,000000,0.933992,0.952489,0.911469,0.926235,187547.49210087,0
+CIK.US,D,20090130,000000,0.915113,0.952489,0.915113,0.944642,195374.76672229,0
+CIK.US,D,20090202,000000,0.904273,0.941469,0.904273,0.922497,175263.539585,0
+CIK.US,D,20090203,000000,0.948573,0.948573,0.918666,0.922497,163654.77644519,0
+CIK.US,D,20090204,000000,0.907545,0.937263,0.907545,0.915113,395633.15359114,0
+CIK.US,D,20090205,000000,0.922497,0.944642,0.915113,0.915113,202675.58623589,0
+CIK.US,D,20090206,000000,0.911469,0.926235,0.911469,0.915113,142088.30754642,0
+CIK.US,D,20090209,000000,0.922497,0.944642,0.904273,0.941469,230558.44639782,0
+CIK.US,D,20090210,000000,0.948573,0.956043,0.922497,0.926235,325020.7572082,0
+CIK.US,D,20090211,000000,0.948573,0.948573,0.926235,0.933992,174150.70764976,0
+CIK.US,D,20090212,000000,0.922497,0.937263,0.922497,0.937263,141358.54660426,0
+CIK.US,D,20090213,000000,0.937263,0.937263,0.911469,0.915113,203397.85696307,0
+CIK.US,D,20090217,000000,0.92988,0.92988,0.86306,0.870722,457754.85631439,0
+CIK.US,D,20090218,000000,0.892872,0.892872,0.803903,0.82194,533150.28995742,0
+CIK.US,D,20090219,000000,0.818388,0.851753,0.799977,0.807361,625388.00692804,0
+CIK.US,D,20090220,000000,0.781474,0.836892,0.762594,0.833435,1122728.6492465,0
+CIK.US,D,20090223,000000,0.818388,0.829696,0.799977,0.818388,720857.21663365,0
+CIK.US,D,20090224,000000,0.795866,0.836892,0.762594,0.82194,651204.63779485,0
+CIK.US,D,20090225,000000,0.84465,0.851753,0.814743,0.818388,262406.84035976,0
+CIK.US,D,20090226,000000,0.836892,0.855677,0.818388,0.836892,252487.65570624,0
+CIK.US,D,20090227,000000,0.818388,0.829696,0.818388,0.818388,173382.42560216,0
+CIK.US,D,20090302,000000,0.781474,0.82194,0.744092,0.818388,918448.01695006,0
+CIK.US,D,20090303,000000,0.803903,0.814743,0.777641,0.799977,842930.59980641,0
+CIK.US,D,20090304,000000,0.803903,0.859509,0.792595,0.82194,387193.82140535,0
+CIK.US,D,20090305,000000,0.807361,0.807361,0.732877,0.770353,422434.21270836,0
+CIK.US,D,20090306,000000,0.770353,0.770353,0.729139,0.751193,313286.80047568,0
+CIK.US,D,20090309,000000,0.766521,0.766521,0.702971,0.707551,659775.58375759,0
+CIK.US,D,20090310,000000,0.717924,0.751193,0.710821,0.732877,322654.91931511,0
+CIK.US,D,20090311,000000,0.714279,0.762594,0.714279,0.74783,385367.27898858,0
+CIK.US,D,20090312,000000,0.759137,0.829696,0.739979,0.770353,226597.19272066,0
+CIK.US,D,20090313,000000,0.792595,0.814743,0.762594,0.781474,392171.60425413,0
+CIK.US,D,20090316,000000,0.781474,0.82194,0.781474,0.810819,361065.81160282,0
+CIK.US,D,20090317,000000,0.814743,0.818388,0.799977,0.810819,337952.0783018,0
+CIK.US,D,20090318,000000,0.825584,0.873995,0.810819,0.84465,347314.84698769,0
+CIK.US,D,20090319,000000,0.86306,0.86306,0.825584,0.840817,307759.02184352,0
+CIK.US,D,20090320,000000,0.818388,0.855677,0.818388,0.855677,159559.76892966,0
+CIK.US,D,20090323,000000,0.866705,0.873995,0.855677,0.873995,283910.17744681,0
+CIK.US,D,20090324,000000,0.86306,0.878106,0.859509,0.859509,230484.61427904,0
+CIK.US,D,20090325,000000,0.859509,0.88175,0.855677,0.866705,183203.16743065,0
+CIK.US,D,20090326,000000,0.878106,0.88175,0.870722,0.88175,200484.16334802,0
+CIK.US,D,20090327,000000,0.866705,0.88175,0.859509,0.88175,178376.25891153,0
+CIK.US,D,20090330,000000,0.88175,0.88175,0.833435,0.833435,335127.19723543,0
+CIK.US,D,20090331,000000,0.82194,0.86306,0.818388,0.84465,403566.36125254,0
+CIK.US,D,20090401,000000,0.878106,0.878106,0.82194,0.84465,215567.31619332,0
+CIK.US,D,20090402,000000,0.870722,0.88175,0.840817,0.870722,297102.58603291,0
+CIK.US,D,20090403,000000,0.851753,0.873995,0.848106,0.855677,166452.90674389,0
+CIK.US,D,20090406,000000,0.840817,0.86306,0.829696,0.836892,276518.40532314,0
+CIK.US,D,20090407,000000,0.833435,0.851753,0.82194,0.836892,457853.29913941,0
+CIK.US,D,20090408,000000,0.855677,0.870722,0.829696,0.855677,266279.28148825,0
+CIK.US,D,20090409,000000,0.88175,0.88549,0.855677,0.86306,333455.80927115,0
+CIK.US,D,20090413,000000,0.873995,0.873995,0.855677,0.855677,306335.88100327,0
+CIK.US,D,20090414,000000,0.855677,0.888947,0.855677,0.88549,266822.85708739,0
+CIK.US,D,20090415,000000,0.888947,0.888947,0.866705,0.88175,270570.10462315,0
+CIK.US,D,20090416,000000,0.904273,0.904273,0.855677,0.904273,331086.76128593,0
+CIK.US,D,20090417,000000,0.88549,0.922497,0.88549,0.918666,220994.51193902,0
+CIK.US,D,20090420,000000,0.915113,0.926235,0.892872,0.911469,290996.990819,0
+CIK.US,D,20090421,000000,0.88549,0.915113,0.88549,0.911469,111502.54981869,0
+CIK.US,D,20090422,000000,0.918666,0.926235,0.904273,0.918666,106443.44463621,0
+CIK.US,D,20090423,000000,0.933992,0.933992,0.911469,0.915113,316068.88031378,0
+CIK.US,D,20090424,000000,0.922497,0.926235,0.907545,0.926235,255853.97231033,0
+CIK.US,D,20090427,000000,0.922497,0.92988,0.911469,0.922497,148900.12302693,0
+CIK.US,D,20090428,000000,0.922497,0.92988,0.915113,0.92988,169858.81448414,0
+CIK.US,D,20090429,000000,0.922497,0.944642,0.922497,0.944642,245926.22741117,0
+CIK.US,D,20090430,000000,0.941469,0.948573,0.92988,0.941469,208424.86122437,0
+CIK.US,D,20090501,000000,0.92988,0.959506,0.92988,0.956043,354189.7942799,0
+CIK.US,D,20090504,000000,0.982027,0.986232,0.967069,0.974919,384941.40676721,0
+CIK.US,D,20090505,000000,0.989406,0.989406,0.967069,0.974919,209539.83322103,0
+CIK.US,D,20090506,000000,0.99727,1.01203,0.967069,1.00052,519571.60028613,0
+CIK.US,D,20090507,000000,0.99727,1.0196,0.989406,0.993423,347698.98801148,0
+CIK.US,D,20090508,000000,1.01203,1.0196,1.00052,1.00791,622260.30717161,0
+CIK.US,D,20090511,000000,1.01203,1.03379,1.00052,1.00465,546430.44106151,0
+CIK.US,D,20090512,000000,1.02661,1.02661,0.974919,0.982027,195859.49063254,0
+CIK.US,D,20090513,000000,0.982027,0.986232,0.967069,0.967069,217226.93381981,0
+CIK.US,D,20090514,000000,0.952489,0.970817,0.922497,0.956043,406489.68514396,0
+CIK.US,D,20090515,000000,0.967069,1.00052,0.948573,0.967069,349864.73016237,0
+CIK.US,D,20090518,000000,0.986232,0.993423,0.967069,0.986232,479180.08115982,0
+CIK.US,D,20090519,000000,0.959506,0.989406,0.959506,0.974919,399459.58339924,0
+CIK.US,D,20090520,000000,0.974919,1.02661,0.974919,1.02661,365521.4194666,0
+CIK.US,D,20090521,000000,1.04175,1.04175,0.989406,1.00465,225060.62862546,0
+CIK.US,D,20090522,000000,1.01549,1.02661,0.993423,0.993423,229931.40840354,0
+CIK.US,D,20090526,000000,0.982027,1.0196,0.982027,1.00465,406403.01265669,0
+CIK.US,D,20090527,000000,1.01203,1.01203,0.99727,1.00791,363542.93268944,0
+CIK.US,D,20090528,000000,1.00052,1.02661,1.00052,1.01203,369371.38995024,0
+CIK.US,D,20090529,000000,1.00791,1.05277,1.00791,1.04893,384594.71681815,0
+CIK.US,D,20090601,000000,1.07118,1.07893,1.04521,1.07118,555108.39009496,0
+CIK.US,D,20090602,000000,1.04893,1.07118,1.03379,1.04893,299414.92239064,0
+CIK.US,D,20090603,000000,1.04175,1.06427,1.03379,1.06017,288400.02629321,0
+CIK.US,D,20090604,000000,1.05652,1.07893,1.05277,1.06427,283966.88907428,0
+CIK.US,D,20090605,000000,1.06427,1.07893,1.05277,1.06017,297421.45518358,0
+CIK.US,D,20090608,000000,1.07118,1.07893,1.05652,1.07118,242024.8954536,0
+CIK.US,D,20090609,000000,1.06017,1.07893,1.06017,1.0752,256306.59529938,0
+CIK.US,D,20090610,000000,1.0937,1.0937,1.05652,1.06017,365553.52038782,0
+CIK.US,D,20090611,000000,1.0752,1.07893,1.05652,1.0752,421054.94312708,0
+CIK.US,D,20090612,000000,1.0752,1.0752,1.06017,1.0752,168144.6252916,0
+CIK.US,D,20090615,000000,1.08239,1.08239,1.04521,1.06427,307688.39981687,0
+CIK.US,D,20090616,000000,1.08239,1.0867,1.06427,1.0752,296239.0712524,0
+CIK.US,D,20090617,000000,1.0867,1.0867,1.05277,1.07118,224892.63380447,0
+CIK.US,D,20090618,000000,1.06017,1.0752,1.06017,1.06801,223096.0522475,0
+CIK.US,D,20090619,000000,1.06017,1.0752,1.06017,1.06427,190522.17746622,0
+CIK.US,D,20090622,000000,1.07118,1.0752,1.05277,1.06017,370843.75220301,0
+CIK.US,D,20090623,000000,1.06017,1.07118,1.05277,1.07118,200296.90797429,0
+CIK.US,D,20090624,000000,1.0752,1.07893,1.05652,1.0752,377501.48326172,0
+CIK.US,D,20090625,000000,1.06017,1.09016,1.05277,1.06801,157770.67758763,0
+CIK.US,D,20090626,000000,1.0752,1.08239,1.0752,1.08239,138780.84263122,0
+CIK.US,D,20090629,000000,1.0867,1.0867,1.0752,1.08239,199191.56625401,0
+CIK.US,D,20090630,000000,1.0752,1.09016,1.06427,1.06427,230968.26815859,0
+CIK.US,D,20090701,000000,1.07893,1.09016,1.06017,1.06017,286660.15636371,0
+CIK.US,D,20090702,000000,1.06427,1.0937,1.06427,1.07893,182952.7802452,0
+CIK.US,D,20090706,000000,1.06427,1.09016,1.06017,1.06427,247334.38782153,0
+CIK.US,D,20090707,000000,1.06017,1.07118,1.06017,1.06427,201756.4298586,0
+CIK.US,D,20090708,000000,1.07893,1.07893,1.05652,1.06017,285949.65597426,0
+CIK.US,D,20090709,000000,1.0752,1.07893,1.06017,1.06017,201373.35886551,0
+CIK.US,D,20090710,000000,1.0752,1.07893,1.06017,1.06427,181697.63422594,0
+CIK.US,D,20090713,000000,1.06427,1.07118,1.06017,1.06801,171760.2590504,0
+CIK.US,D,20090714,000000,1.06801,1.07893,1.05277,1.05277,169838.48390069,0
+CIK.US,D,20090715,000000,1.07893,1.1123,1.06801,1.06801,460970.29858879,0
+CIK.US,D,20090716,000000,1.0867,1.0937,1.07118,1.0937,359742.18361832,0
+CIK.US,D,20090717,000000,1.0937,1.10492,1.08239,1.09735,209678.93721291,0
+CIK.US,D,20090720,000000,1.0937,1.11968,1.09016,1.11968,326734.94640074,0
+CIK.US,D,20090721,000000,1.13828,1.13828,1.1123,1.11596,372975.25337129,0
+CIK.US,D,20090722,000000,1.11968,1.13053,1.10856,1.10856,418309.24433302,0
+CIK.US,D,20090723,000000,1.10108,1.15669,1.10108,1.13491,477121.34207963,0
+CIK.US,D,20090724,000000,1.14558,1.14558,1.11596,1.12737,417216.74298122,0
+CIK.US,D,20090727,000000,1.13491,1.1421,1.10492,1.11968,448164.1710879,0
+CIK.US,D,20090728,000000,1.11968,1.13491,1.1123,1.1123,426915.5013091,0
+CIK.US,D,20090729,000000,1.11596,1.1421,1.11596,1.13053,454356.43878907,0
+CIK.US,D,20090730,000000,1.15669,1.172,1.12737,1.15331,781264.73016435,0
+CIK.US,D,20090731,000000,1.13053,1.17875,1.13053,1.16454,417350.49681959,0
+CIK.US,D,20090803,000000,1.172,1.17624,1.1421,1.16454,655332.81626229,0
+CIK.US,D,20090804,000000,1.15331,1.17875,1.15331,1.17624,573164.08824419,0
+CIK.US,D,20090805,000000,1.1867,1.1867,1.14558,1.16099,716083.80964992,0
+CIK.US,D,20090806,000000,1.15669,1.18323,1.14558,1.15331,690559.29716611,0
+CIK.US,D,20090807,000000,1.172,1.1908,1.15331,1.1908,601532.74234708,0
+CIK.US,D,20090810,000000,1.1908,1.19408,1.16454,1.16454,371714.75719848,0
+CIK.US,D,20090811,000000,1.16454,1.1908,1.16454,1.1867,419472.36771149,0
+CIK.US,D,20090812,000000,1.1908,1.20176,1.17624,1.19408,610007.38554621,0
+CIK.US,D,20090813,000000,1.19408,1.22361,1.1867,1.20176,711232.29042455,0
+CIK.US,D,20090814,000000,1.20885,1.20885,1.18323,1.20176,429929.77781061,0
+CIK.US,D,20090817,000000,1.19763,1.20521,1.15669,1.172,674137.5359064,0
+CIK.US,D,20090818,000000,1.1867,1.19763,1.172,1.17875,713423.71331241,0
+CIK.US,D,20090819,000000,1.1867,1.1867,1.15331,1.15331,636659.71039514,0
+CIK.US,D,20090820,000000,1.1421,1.1679,1.1421,1.16099,478174.25229528,0
+CIK.US,D,20090821,000000,1.17875,1.17875,1.15331,1.16454,388016.67501901,0
+CIK.US,D,20090824,000000,1.17624,1.1867,1.15331,1.1679,714985.95814458,0
+CIK.US,D,20090825,000000,1.17875,1.17875,1.16454,1.17875,420076.93506091,0
+CIK.US,D,20090826,000000,1.17875,1.19408,1.172,1.19408,544833.95524673,0
+CIK.US,D,20090827,000000,1.1908,1.19408,1.17624,1.18323,409651.62588301,0
+CIK.US,D,20090828,000000,1.1867,1.19408,1.172,1.18323,477206.94453619,0
+CIK.US,D,20090831,000000,1.1908,1.1908,1.16099,1.17875,738723.51934776,0
+CIK.US,D,20090901,000000,1.17875,1.1867,1.15669,1.15669,595410.02664187,0
+CIK.US,D,20090902,000000,1.15331,1.15669,1.1421,1.14558,443930.05958046,0
+CIK.US,D,20090903,000000,1.1421,1.1421,1.13053,1.13828,329960.01895152,0
+CIK.US,D,20090904,000000,1.13491,1.15331,1.13053,1.1421,380623.83286462,0
+CIK.US,D,20090908,000000,1.15331,1.1908,1.1421,1.17624,684108.08203386,0
+CIK.US,D,20090909,000000,1.18323,1.18323,1.1679,1.17875,208180.89422318,0
+CIK.US,D,20090910,000000,1.172,1.19408,1.172,1.19408,256871.57151267,0
+CIK.US,D,20090911,000000,1.20176,1.20176,1.172,1.19408,553936.70647082,0
+CIK.US,D,20090914,000000,1.17875,1.19763,1.17875,1.19408,252828.99550176,0
+CIK.US,D,20090915,000000,1.19763,1.20176,1.1867,1.20176,271418.63897378,0
+CIK.US,D,20090916,000000,1.21278,1.21278,1.19408,1.20885,492877.5442396,0
+CIK.US,D,20090917,000000,1.21278,1.22006,1.1908,1.22006,459087.04454453,0
+CIK.US,D,20090918,000000,1.22361,1.22361,1.19408,1.19763,448516.21119051,0
+CIK.US,D,20090921,000000,1.1908,1.21642,1.1867,1.19763,504128.91712327,0
+CIK.US,D,20090922,000000,1.20885,1.20885,1.1908,1.20521,547425.56961899,0
+CIK.US,D,20090923,000000,1.20521,1.20885,1.19763,1.19763,402199.93203975,0
+CIK.US,D,20090924,000000,1.20176,1.20885,1.19763,1.20176,802126.04882722,0
+CIK.US,D,20090925,000000,1.20176,1.20885,1.19763,1.19763,533683.16524949,0
+CIK.US,D,20090928,000000,1.19763,1.21278,1.19763,1.20176,300213.16529806,0
+CIK.US,D,20090929,000000,1.20885,1.21278,1.19763,1.19763,429324.14043048,0
+CIK.US,D,20090930,000000,1.20176,1.20521,1.19763,1.19763,272851.4100904,0
+CIK.US,D,20091001,000000,1.19763,1.20521,1.19763,1.19763,746947.77536145,0
+CIK.US,D,20091002,000000,1.18323,1.1867,1.16454,1.17875,554476.00194713,0
+CIK.US,D,20091005,000000,1.172,1.1908,1.172,1.172,579978.04378608,0
+CIK.US,D,20091006,000000,1.17624,1.20885,1.17624,1.1867,541398.08664669,0
+CIK.US,D,20091007,000000,1.20521,1.20521,1.1867,1.1908,228566.04922146,0
+CIK.US,D,20091008,000000,1.1908,1.20521,1.1908,1.19763,524065.72925535,0
+CIK.US,D,20091009,000000,1.19763,1.20521,1.19408,1.19763,540897.31227583,0
+CIK.US,D,20091012,000000,1.19408,1.20176,1.1867,1.1867,276184.55574258,0
+CIK.US,D,20091013,000000,1.19763,1.19763,1.17875,1.1908,470407.96942416,0
+CIK.US,D,20091014,000000,1.18323,1.19763,1.18323,1.19408,319207.28037729,0
+CIK.US,D,20091015,000000,1.20176,1.20176,1.1867,1.19763,213492.52665252,0
+CIK.US,D,20091016,000000,1.20521,1.20521,1.19408,1.20521,481756.71510218,0
+CIK.US,D,20091019,000000,1.20521,1.21278,1.19763,1.20885,346124.97284155,0
+CIK.US,D,20091020,000000,1.22361,1.22361,1.19763,1.20176,273949.26159574,0
+CIK.US,D,20091021,000000,1.19763,1.22361,1.19763,1.19763,452781.35358844,0
+CIK.US,D,20091022,000000,1.20176,1.2279,1.20176,1.21642,400548.87465891,0
+CIK.US,D,20091023,000000,1.21278,1.23511,1.21278,1.23118,390705.66218559,0
+CIK.US,D,20091026,000000,1.23118,1.23511,1.20885,1.20885,452459.27434564,0
+CIK.US,D,20091027,000000,1.20885,1.22006,1.20885,1.22006,194337.90696726,0
+CIK.US,D,20091028,000000,1.22006,1.22006,1.18323,1.18323,577805.88145097,0
+CIK.US,D,20091029,000000,1.172,1.20521,1.1679,1.20521,502115.1193328,0
+CIK.US,D,20091030,000000,1.19408,1.20885,1.17624,1.1908,543980.07074258,0
+CIK.US,D,20091102,000000,1.16099,1.19763,1.16099,1.17624,323025.14993972,0
+CIK.US,D,20091103,000000,1.172,1.17875,1.16099,1.16099,257299.58379544,0
+CIK.US,D,20091104,000000,1.172,1.17875,1.16454,1.1679,305223.04906804,0
+CIK.US,D,20091105,000000,1.16454,1.17624,1.15331,1.172,418136.96938921,0
+CIK.US,D,20091106,000000,1.17624,1.17624,1.1679,1.172,291618.67865974,0
+CIK.US,D,20091109,000000,1.172,1.1867,1.172,1.18323,375200.91724175,0
+CIK.US,D,20091110,000000,1.1679,1.1867,1.1679,1.17624,249591.08258249,0
+CIK.US,D,20091111,000000,1.17875,1.20885,1.17624,1.20521,938170.82294074,0
+CIK.US,D,20091112,000000,1.20885,1.20885,1.17875,1.18323,453381.64081502,0
+CIK.US,D,20091113,000000,1.19763,1.19763,1.172,1.17624,415143.02347113,0
+CIK.US,D,20091116,000000,1.1908,1.19763,1.17624,1.18323,337520.85592689,0
+CIK.US,D,20091117,000000,1.19408,1.19408,1.17875,1.1867,328134.54656544,0
+CIK.US,D,20091118,000000,1.1867,1.19408,1.18323,1.19408,229768.76373609,0
+CIK.US,D,20091119,000000,1.17875,1.19408,1.17875,1.1867,337994.87953008,0
+CIK.US,D,20091120,000000,1.19408,1.20885,1.1908,1.19408,424405.20927058,0
+CIK.US,D,20091123,000000,1.21642,1.21642,1.19408,1.20521,209766.67973089,0
+CIK.US,D,20091124,000000,1.20176,1.21642,1.19763,1.20885,421161.94619777,0
+CIK.US,D,20091125,000000,1.20885,1.21642,1.20176,1.21278,272947.71285401,0
+CIK.US,D,20091127,000000,1.20521,1.21642,1.19408,1.20885,237712.67170455,0
+CIK.US,D,20091130,000000,1.20176,1.2279,1.20176,1.21642,386393.43843654,0
+CIK.US,D,20091201,000000,1.21642,1.25015,1.21642,1.24268,643192.24786113,0
+CIK.US,D,20091202,000000,1.24268,1.26137,1.23118,1.25015,767086.82329713,0
+CIK.US,D,20091203,000000,1.24268,1.24268,1.22361,1.22361,205164.47766027,0
+CIK.US,D,20091204,000000,1.22361,1.23511,1.20885,1.21642,218020.89660439,0
+CIK.US,D,20091207,000000,1.20885,1.22361,1.20521,1.22361,318987.92408236,0
+CIK.US,D,20091208,000000,1.22361,1.22361,1.1908,1.20521,301294.96634279,0
+CIK.US,D,20091209,000000,1.20521,1.21278,1.19763,1.19763,314319.38010788,0
+CIK.US,D,20091210,000000,1.20176,1.22006,1.20176,1.20885,230534.90572227,0
+CIK.US,D,20091211,000000,1.21642,1.2279,1.20521,1.2279,415787.18195671,0
+CIK.US,D,20091214,000000,1.21642,1.23118,1.21278,1.2279,569695.04869223,0
+CIK.US,D,20091215,000000,1.23511,1.23511,1.22006,1.2279,218108.63912235,0
+CIK.US,D,20091216,000000,1.24268,1.24268,1.22006,1.23511,573570.69991283,0
+CIK.US,D,20091217,000000,1.23875,1.23875,1.22006,1.22361,295254.64300199,0
+CIK.US,D,20091218,000000,1.21642,1.2279,1.21642,1.22361,266481.51729185,0
+CIK.US,D,20091221,000000,1.21642,1.2538,1.21642,1.24614,567563.54752394,0
+CIK.US,D,20091222,000000,1.2538,1.2538,1.23118,1.23511,216276.74655203,0
+CIK.US,D,20091223,000000,1.25015,1.25015,1.23118,1.23875,224360.82854311,0
+CIK.US,D,20091224,000000,1.23875,1.25015,1.23875,1.23875,53055.332543165,0
+CIK.US,D,20091228,000000,1.23118,1.2538,1.23118,1.25015,565544.39957993,0
+CIK.US,D,20091229,000000,1.24614,1.26137,1.24614,1.2538,228089.88555686,0
+CIK.US,D,20091230,000000,1.24614,1.26137,1.24614,1.24614,160736.80270732,0
+CIK.US,D,20091231,000000,1.2538,1.26473,1.24614,1.25015,203428.88785358,0
+CIK.US,D,20100104,000000,1.2538,1.30193,1.24614,1.25726,538033.91010401,0
+CIK.US,D,20100105,000000,1.27231,1.27231,1.24268,1.24614,323565.51544672,0
+CIK.US,D,20100106,000000,1.25726,1.25726,1.25015,1.25726,307814.66344029,0
+CIK.US,D,20100107,000000,1.2538,1.26137,1.25015,1.26137,203551.94138488,0
+CIK.US,D,20100108,000000,1.25726,1.26827,1.25015,1.26473,446979.6470953,0
+CIK.US,D,20100111,000000,1.28361,1.28361,1.26827,1.26827,418172.28040252,0
+CIK.US,D,20100112,000000,1.27614,1.2795,1.26827,1.27231,161051.39173517,0
+CIK.US,D,20100113,000000,1.2795,1.28763,1.26473,1.27614,271384.39799114,0
+CIK.US,D,20100114,000000,1.28361,1.28361,1.26137,1.26137,337826.88470909,0
+CIK.US,D,20100115,000000,1.27231,1.27614,1.26137,1.26137,471855.72097068,0
+CIK.US,D,20100119,000000,1.25015,1.29426,1.25015,1.27614,577419.60036575,0
+CIK.US,D,20100120,000000,1.27231,1.27614,1.23511,1.25015,653284.77748917,0
+CIK.US,D,20100121,000000,1.2538,1.25726,1.24614,1.25015,241072.56812439,0
+CIK.US,D,20100122,000000,1.25726,1.25726,1.24268,1.25015,409558.53321149,0
+CIK.US,D,20100125,000000,1.26137,1.26473,1.23875,1.24268,390724.92273832,0
+CIK.US,D,20100126,000000,1.23875,1.24614,1.23511,1.23511,546682.96830835,0
+CIK.US,D,20100127,000000,1.23511,1.23875,1.2279,1.2279,414458.20381868,0
+CIK.US,D,20100128,000000,1.23511,1.23875,1.22361,1.2279,531063.73007887,0
+CIK.US,D,20100129,000000,1.25015,1.25015,1.22361,1.23118,470616.62541202,0
+CIK.US,D,20100201,000000,1.23511,1.24268,1.2279,1.24268,256980.71464477,0
+CIK.US,D,20100202,000000,1.23118,1.25015,1.23118,1.24614,275820.7453022,0
+CIK.US,D,20100203,000000,1.24614,1.2538,1.23875,1.24268,209232.73440811,0
+CIK.US,D,20100204,000000,1.24268,1.24614,1.21278,1.2279,501253.74461369,0
+CIK.US,D,20100205,000000,1.2279,1.2279,1.12333,1.18323,2368509.7597623,0
+CIK.US,D,20100208,000000,1.19763,1.20521,1.18323,1.1867,426338.75475805,0
+CIK.US,D,20100209,000000,1.18323,1.21278,1.18323,1.20885,508242.11516084,0
+CIK.US,D,20100210,000000,1.20176,1.20885,1.1867,1.20521,228766.14496367,0
+CIK.US,D,20100211,000000,1.20885,1.2279,1.19763,1.22361,703464.93752274,0
+CIK.US,D,20100212,000000,1.2279,1.23875,1.21278,1.23118,895684.18369023,0
+CIK.US,D,20100216,000000,1.23875,1.2538,1.23118,1.25015,633023.74605291,0
+CIK.US,D,20100217,000000,1.26473,1.26473,1.24614,1.26137,1025497.0989664,0
+CIK.US,D,20100218,000000,1.26473,1.2795,1.25726,1.2795,895766.57605465,0
+CIK.US,D,20100219,000000,1.27614,1.29885,1.27231,1.29426,503753.33634515,0
+CIK.US,D,20100222,000000,1.30997,1.30997,1.2538,1.25726,1039341.1562531,0
+CIK.US,D,20100223,000000,1.27614,1.28361,1.25726,1.25726,663583.82304366,0
+CIK.US,D,20100224,000000,1.26827,1.28763,1.26137,1.26827,1055480.4294063,0
+CIK.US,D,20100225,000000,1.25726,1.28763,1.25726,1.26137,716967.65501387,0
+CIK.US,D,20100226,000000,1.27231,1.28361,1.26827,1.2795,1230329.8671073,0
+CIK.US,D,20100301,000000,1.28763,1.29062,1.26827,1.27614,774796.39454077,0
+CIK.US,D,20100302,000000,1.29062,1.29426,1.26473,1.27614,949521.70868017,0
+CIK.US,D,20100303,000000,1.28763,1.28763,1.27231,1.27614,504473.46701091,0
+CIK.US,D,20100304,000000,1.27231,1.28763,1.27231,1.28361,388873.76961528,0
+CIK.US,D,20100305,000000,1.2795,1.29062,1.27231,1.28763,310429.81848809,0
+CIK.US,D,20100308,000000,1.2795,1.30193,1.27614,1.28361,346852.59372227,0
+CIK.US,D,20100309,000000,1.29062,1.29426,1.27614,1.29062,366234.05991744,0
+CIK.US,D,20100310,000000,1.29062,1.29062,1.2795,1.28361,402893.31193786,0
+CIK.US,D,20100311,000000,1.27231,1.29885,1.27231,1.27231,696003.61340312,0
+CIK.US,D,20100312,000000,1.27614,1.29426,1.27614,1.29062,405870.13736462,0
+CIK.US,D,20100315,000000,1.29426,1.29885,1.28361,1.29426,322905.30650053,0
+CIK.US,D,20100316,000000,1.30193,1.30997,1.29426,1.30193,472969.62293664,0
+CIK.US,D,20100317,000000,1.30193,1.30997,1.29885,1.30997,623489.7724539,0
+CIK.US,D,20100318,000000,1.3166,1.32445,1.30528,1.3166,462672.71744357,0
+CIK.US,D,20100319,000000,1.32445,1.37276,1.31305,1.37276,711161.66839789,0
+CIK.US,D,20100322,000000,1.35781,1.35781,1.31305,1.33211,747298.74543333,0
+CIK.US,D,20100323,000000,1.34324,1.34324,1.32445,1.32445,463788.75947093,0
+CIK.US,D,20100324,000000,1.28763,1.35436,1.28763,1.33211,801553.58239899,0
+CIK.US,D,20100325,000000,1.34324,1.35436,1.33211,1.33211,570788.62007473,0
+CIK.US,D,20100326,000000,1.33211,1.3393,1.32445,1.33211,331898.91459251,0
+CIK.US,D,20100329,000000,1.32445,1.33211,1.32445,1.32445,329240.95831644,0
+CIK.US,D,20100330,000000,1.33211,1.3393,1.32445,1.33211,435166.50809046,0
+CIK.US,D,20100331,000000,1.3393,1.34659,1.32445,1.3393,610113.3185862,0
+CIK.US,D,20100401,000000,1.34659,1.35034,1.33211,1.34659,508444.35096446,0
+CIK.US,D,20100405,000000,1.3393,1.35781,1.33211,1.35781,573023.91422156,0
+CIK.US,D,20100406,000000,1.37276,1.37276,1.3393,1.34324,347382.25892223,0
+CIK.US,D,20100407,000000,1.33211,1.35436,1.33211,1.3393,279726.35738262,0
+CIK.US,D,20100408,000000,1.3393,1.35034,1.3393,1.3393,304013.91436918,0
+CIK.US,D,20100409,000000,1.35781,1.35781,1.3393,1.35034,285555.88467411,0
+CIK.US,D,20100412,000000,1.35436,1.37276,1.35034,1.36146,375398.87292254,0
+CIK.US,D,20100413,000000,1.36557,1.36893,1.35781,1.36893,329968.57919716,0
+CIK.US,D,20100414,000000,1.37276,1.37276,1.35781,1.37276,493878.02295061,0
+CIK.US,D,20100415,000000,1.36557,1.3766,1.3393,1.3393,396258.05152401,0
+CIK.US,D,20100416,000000,1.34659,1.36146,1.33211,1.35436,812149.02645931,0
+CIK.US,D,20100419,000000,1.35781,1.36557,1.35034,1.36557,274535.63842314,0
+CIK.US,D,20100420,000000,1.37276,1.3766,1.32445,1.34659,532725.48776679,0
+CIK.US,D,20100421,000000,1.34324,1.35781,1.34324,1.35436,315920.14604551,0
+CIK.US,D,20100422,000000,1.35034,1.36893,1.35034,1.36893,291907.58695063,0
+CIK.US,D,20100423,000000,1.36884,1.37267,1.34987,1.37267,669164.03318045,0
+CIK.US,D,20100426,000000,1.37276,1.37276,1.35436,1.37276,520152.62696001,0
+CIK.US,D,20100427,000000,1.37276,1.37276,1.35781,1.36146,433330.33539732,0
+CIK.US,D,20100428,000000,1.36146,1.37276,1.36146,1.36893,502906.94205595,0
+CIK.US,D,20100429,000000,1.37276,1.3766,1.36557,1.36557,469786.28158343,0
+CIK.US,D,20100430,000000,1.36146,1.38006,1.36146,1.36557,273550.14014202,0
+CIK.US,D,20100503,000000,1.36557,1.3766,1.36146,1.3766,389208.68922656,0
+CIK.US,D,20100504,000000,1.37276,1.3766,1.36146,1.37276,304508.26855578,0
+CIK.US,D,20100505,000000,1.35781,1.36557,1.30997,1.32445,801958.05400621,0
+CIK.US,D,20100506,000000,1.3166,1.3166,1.21278,1.26137,2316909.6689806,0
+CIK.US,D,20100507,000000,1.27614,1.27614,1.1867,1.23511,1011923.7594486,0
+CIK.US,D,20100510,000000,1.26827,1.29062,1.26137,1.2795,597846.4865616,0
+CIK.US,D,20100511,000000,1.27614,1.3166,1.24614,1.3166,519081.52622234,0
+CIK.US,D,20100512,000000,1.3166,1.32445,1.30997,1.3166,308659.98769879,0
+CIK.US,D,20100513,000000,1.30528,1.3166,1.29426,1.30997,428728.13332668,0
+CIK.US,D,20100514,000000,1.29426,1.31305,1.24614,1.25726,688670.69296832,0
+CIK.US,D,20100517,000000,1.27231,1.27231,1.2279,1.24268,745911.98563712,0
+CIK.US,D,20100518,000000,1.26473,1.26473,1.2279,1.23511,495653.20389347,0
+CIK.US,D,20100519,000000,1.22361,1.23118,1.21642,1.21642,436983.42023088,0
+CIK.US,D,20100520,000000,1.20521,1.20885,1.1679,1.18323,1120649.5795827,0
+CIK.US,D,20100521,000000,1.1867,1.20176,1.15331,1.19763,819672.41235994,0
+CIK.US,D,20100524,000000,1.1908,1.23511,1.1908,1.20521,435194.32888885,0
+CIK.US,D,20100525,000000,1.16454,1.20521,1.16454,1.18323,1023199.7430385,0
+CIK.US,D,20100526,000000,1.1908,1.21642,1.1867,1.19763,390407.12361835,0
+CIK.US,D,20100527,000000,1.21642,1.24614,1.21642,1.24268,325586.80345217,0
+CIK.US,D,20100528,000000,1.24614,1.25015,1.23118,1.24268,216299.21719689,0
+CIK.US,D,20100601,000000,1.23511,1.25015,1.23118,1.24268,292442.60230412,0
+CIK.US,D,20100602,000000,1.24268,1.25015,1.2279,1.24614,350424.35622212,0
+CIK.US,D,20100603,000000,1.25015,1.25015,1.23118,1.24614,259313.38158594,0
+CIK.US,D,20100604,000000,1.23511,1.23875,1.20521,1.21278,794275.23353027,0
+CIK.US,D,20100607,000000,1.21642,1.23118,1.21278,1.21278,256749.58801206,0
+CIK.US,D,20100608,000000,1.21642,1.22006,1.19408,1.20176,289200.40926201,0
+CIK.US,D,20100609,000000,1.20885,1.23118,1.20521,1.23118,175090.19461047,0
+CIK.US,D,20100610,000000,1.23511,1.24268,1.23118,1.23511,186194.97328729,0
+CIK.US,D,20100611,000000,1.22361,1.23875,1.22361,1.23118,245172.92579346,0
+CIK.US,D,20100614,000000,1.24268,1.2538,1.2279,1.2279,382057.67401194,0
+CIK.US,D,20100615,000000,1.25726,1.25726,1.23875,1.24268,341183.57103681,0
+CIK.US,D,20100616,000000,1.24614,1.26473,1.24268,1.2538,325224.06304252,0
+CIK.US,D,20100617,000000,1.25015,1.27614,1.25015,1.26473,426274.55291563,0
+CIK.US,D,20100618,000000,1.27231,1.29885,1.25015,1.25015,841461.44764574,0
+CIK.US,D,20100621,000000,1.27231,1.29062,1.26473,1.26827,461767.47146548,0
+CIK.US,D,20100622,000000,1.27614,1.28361,1.26473,1.27231,240266.83500207,0
+CIK.US,D,20100623,000000,1.2795,1.2795,1.26473,1.26473,367463.52519974,0
+CIK.US,D,20100624,000000,1.26137,1.28361,1.25726,1.27231,448690.62619571,0
+CIK.US,D,20100625,000000,1.27231,1.29426,1.27231,1.29062,252407.40340322,0
+CIK.US,D,20100628,000000,1.29426,1.30193,1.28361,1.29426,306907.27740078,0
+CIK.US,D,20100629,000000,1.29426,1.30193,1.27231,1.29885,656399.63687714,0
+CIK.US,D,20100630,000000,1.2879,1.29969,1.27641,1.29567,667524.74613739,0
+CIK.US,D,20100701,000000,1.28763,1.29885,1.26827,1.28763,536849.3861114,0
+CIK.US,D,20100702,000000,1.29062,1.29426,1.27614,1.29426,201154.00257058,0
+CIK.US,D,20100706,000000,1.30997,1.30997,1.26827,1.27231,429318.79027694,0
+CIK.US,D,20100707,000000,1.27231,1.29885,1.27231,1.29885,236300.23117136,0
+CIK.US,D,20100708,000000,1.30193,1.30997,1.29426,1.30193,258892.85951811,0
+CIK.US,D,20100709,000000,1.29426,1.3166,1.29426,1.3166,193654.1573455,0
+CIK.US,D,20100712,000000,1.30997,1.31305,1.30193,1.30997,483756.60249349,0
+CIK.US,D,20100713,000000,1.33211,1.33211,1.30528,1.31305,368315.26964248,0
+CIK.US,D,20100714,000000,1.3166,1.33211,1.31305,1.31305,463327.57623622,0
+CIK.US,D,20100715,000000,1.32445,1.33211,1.30528,1.30528,377315.29791869,0
+CIK.US,D,20100716,000000,1.31305,1.32445,1.30997,1.32445,380923.44146258,0
+CIK.US,D,20100719,000000,1.33211,1.33211,1.30528,1.3166,440359.36711134,0
+CIK.US,D,20100720,000000,1.30193,1.33211,1.30193,1.33211,275226.87825985,0
+CIK.US,D,20100721,000000,1.3393,1.3393,1.3166,1.33211,454986.68687547,0
+CIK.US,D,20100722,000000,1.32445,1.33211,1.32445,1.33211,403292.43339156,0
+CIK.US,D,20100723,000000,1.32445,1.3393,1.32445,1.3393,507638.61784212,0
+CIK.US,D,20100726,000000,1.33211,1.34324,1.33211,1.3393,203407.48723944,0
+CIK.US,D,20100727,000000,1.35034,1.35034,1.3393,1.34324,247637.2065116,0
+CIK.US,D,20100728,000000,1.35436,1.36146,1.34324,1.35034,362817.45187011,0
+CIK.US,D,20100729,000000,1.35436,1.37276,1.35034,1.37276,468244.36733469,0
+CIK.US,D,20100730,000000,1.36557,1.37276,1.35781,1.36893,286691.1872542,0
+CIK.US,D,20100802,000000,1.36893,1.38006,1.36557,1.36893,407325.37912608,0
+CIK.US,D,20100803,000000,1.36893,1.37276,1.34659,1.35781,362954.41580061,0
+CIK.US,D,20100804,000000,1.35436,1.37276,1.35436,1.35436,290549.7179835,0
+CIK.US,D,20100805,000000,1.35436,1.36557,1.35436,1.36146,190396.98387351,0
+CIK.US,D,20100806,000000,1.35034,1.36557,1.35034,1.36146,183528.45676554,0
+CIK.US,D,20100809,000000,1.36893,1.36893,1.34324,1.34659,398749.08300981,0
+CIK.US,D,20100810,000000,1.35034,1.36893,1.34324,1.35034,358167.09841768,0
+CIK.US,D,20100811,000000,1.34659,1.36893,1.34324,1.36893,473547.43951838,0
+CIK.US,D,20100812,000000,1.36893,1.36893,1.34659,1.35034,332764.56943446,0
+CIK.US,D,20100813,000000,1.35034,1.35781,1.34659,1.34659,211655.28392867,0
+CIK.US,D,20100816,000000,1.35436,1.35781,1.34659,1.34659,384635.37798502,0
+CIK.US,D,20100817,000000,1.35436,1.35781,1.3393,1.3393,623989.47679404,0
+CIK.US,D,20100818,000000,1.34324,1.35034,1.32445,1.32445,472819.81863767,0
+CIK.US,D,20100819,000000,1.32445,1.35034,1.32445,1.33211,231860.67376819,0
+CIK.US,D,20100820,000000,1.32445,1.3393,1.32445,1.33211,222215.41697565,0
+CIK.US,D,20100823,000000,1.3393,1.34324,1.33211,1.3393,160466.08493845,0
+CIK.US,D,20100824,000000,1.33211,1.34324,1.33211,1.33547,498560.47732426,0
+CIK.US,D,20100825,000000,1.32772,1.3393,1.3206,1.3393,290149.5264991,0
+CIK.US,D,20100826,000000,1.34659,1.34659,1.33547,1.33547,164307.49517643,0
+CIK.US,D,20100827,000000,1.34324,1.34324,1.33211,1.33547,247528.06337951,0
+CIK.US,D,20100830,000000,1.34324,1.34659,1.33547,1.3393,391794.95344528,0
+CIK.US,D,20100831,000000,1.33043,1.34547,1.33043,1.33754,356768.56828368,0
+CIK.US,D,20100901,000000,1.35436,1.35436,1.33547,1.34659,335913.66980505,0
+CIK.US,D,20100902,000000,1.3393,1.34324,1.33211,1.33211,199873.17581435,0
+CIK.US,D,20100903,000000,1.34659,1.35436,1.3393,1.34659,215772.76208904,0
+CIK.US,D,20100907,000000,1.35034,1.36146,1.3393,1.3393,241274.80392802,0
+CIK.US,D,20100908,000000,1.35781,1.36146,1.33547,1.3393,243827.89719482,0
+CIK.US,D,20100909,000000,1.3393,1.35436,1.33547,1.33547,399850.14460729,0
+CIK.US,D,20100910,000000,1.3393,1.35436,1.33211,1.33547,281495.11814122,0
+CIK.US,D,20100913,000000,1.34659,1.34659,1.33211,1.34659,383206.88699123,0
+CIK.US,D,20100914,000000,1.35436,1.35436,1.32772,1.3393,484569.82583078,0
+CIK.US,D,20100915,000000,1.3393,1.34324,1.33211,1.33547,271066.59887118,0
+CIK.US,D,20100916,000000,1.34324,1.35034,1.33211,1.33211,354298.93741201,0
+CIK.US,D,20100917,000000,1.34659,1.34659,1.3166,1.32445,347053.75949518,0
+CIK.US,D,20100920,000000,1.32445,1.33547,1.32445,1.33211,347114.75124548,0
+CIK.US,D,20100921,000000,1.33547,1.34324,1.32772,1.32772,290104.5852094,0
+CIK.US,D,20100922,000000,1.33547,1.34324,1.32445,1.32772,457524.79971239,0
+CIK.US,D,20100923,000000,1.32772,1.35034,1.32445,1.34659,305503.39711327,0
+CIK.US,D,20100924,000000,1.35436,1.35436,1.3393,1.35034,268569.14720115,0
+CIK.US,D,20100927,000000,1.35034,1.35034,1.34324,1.35034,241370.03666093,0
+CIK.US,D,20100928,000000,1.35034,1.35436,1.34659,1.34659,356792.10895922,0
+CIK.US,D,20100929,000000,1.35781,1.36557,1.35034,1.36146,378990.9660058,0
+CIK.US,D,20100930,000000,1.35762,1.36547,1.35406,1.36547,446676.82840524,0
+CIK.US,D,20101001,000000,1.36146,1.3766,1.36146,1.3766,434668.94381172,0
+CIK.US,D,20101004,000000,1.36146,1.36146,1.3393,1.34659,429867.7160296,0
+CIK.US,D,20101005,000000,1.34659,1.35781,1.3393,1.3393,313201.19801911,0
+CIK.US,D,20101006,000000,1.34659,1.35781,1.34324,1.35034,176902.82662806,0
+CIK.US,D,20101007,000000,1.35436,1.36557,1.35034,1.36557,125146.51136314,0
+CIK.US,D,20101008,000000,1.36146,1.36146,1.35034,1.35436,90584.51952835,0
+CIK.US,D,20101011,000000,1.35436,1.36893,1.35436,1.36557,211747.30656948,0
+CIK.US,D,20101012,000000,1.36893,1.3766,1.36893,1.3766,272069.21764361,0
+CIK.US,D,20101013,000000,1.3766,1.38006,1.36146,1.36557,291372.57159715,0
+CIK.US,D,20101014,000000,1.3766,1.3766,1.36146,1.36146,380792.89771631,0
+CIK.US,D,20101015,000000,1.37276,1.3766,1.35781,1.36146,192509.22448905,0
+CIK.US,D,20101018,000000,1.36893,1.38006,1.35436,1.35436,359022.05295253,0
+CIK.US,D,20101019,000000,1.35436,1.3766,1.35436,1.35781,314694.96088604,0
+CIK.US,D,20101020,000000,1.35436,1.3766,1.35436,1.37276,241574.41252597,0
+CIK.US,D,20101021,000000,1.3766,1.38406,1.36557,1.3766,451793.7152459,0
+CIK.US,D,20101022,000000,1.38006,1.38406,1.38006,1.38406,221783.12457005,0
+CIK.US,D,20101025,000000,1.3878,1.3878,1.37276,1.3878,312681.16309553,0
+CIK.US,D,20101026,000000,1.3878,1.39118,1.38406,1.3878,285862.98348702,0
+CIK.US,D,20101027,000000,1.3878,1.39118,1.38006,1.39118,388707.9148557,0
+CIK.US,D,20101028,000000,1.38406,1.39528,1.38006,1.3878,257537.13061239,0
+CIK.US,D,20101029,000000,1.38939,1.38939,1.38595,1.38939,170517.95339961,0
+CIK.US,D,20101101,000000,1.39528,1.39894,1.39118,1.39894,416697.77808836,0
+CIK.US,D,20101102,000000,1.39894,1.39894,1.3766,1.39528,411173.2095483,0
+CIK.US,D,20101103,000000,1.39894,1.39894,1.38006,1.38006,285037.98981195,0
+CIK.US,D,20101104,000000,1.3766,1.39528,1.3766,1.38006,293906.40431123,0
+CIK.US,D,20101105,000000,1.38406,1.39118,1.3766,1.3878,341462.84905132,0
+CIK.US,D,20101108,000000,1.39528,1.39894,1.39118,1.39894,342982.2926552,0
+CIK.US,D,20101109,000000,1.3878,1.39894,1.38406,1.38406,456854.96048983,0
+CIK.US,D,20101110,000000,1.38406,1.39118,1.38006,1.38006,587710.08567459,0
+CIK.US,D,20101111,000000,1.38006,1.38406,1.38006,1.38006,386939.15409711,0
+CIK.US,D,20101112,000000,1.41015,1.41015,1.35781,1.35781,490651.88036914,0
+CIK.US,D,20101115,000000,1.35781,1.38406,1.34324,1.34324,641665.31404232,0
+CIK.US,D,20101116,000000,1.35034,1.35034,1.28361,1.32445,1201194.0009878,0
+CIK.US,D,20101117,000000,1.33211,1.34659,1.3206,1.34324,197704.22357133,0
+CIK.US,D,20101118,000000,1.34659,1.37276,1.34659,1.35436,353602.34742179,0
+CIK.US,D,20101119,000000,1.35436,1.36146,1.35034,1.36146,188207.70104708,0
+CIK.US,D,20101122,000000,1.35436,1.36893,1.35034,1.36146,241688.9058116,0
+CIK.US,D,20101123,000000,1.35781,1.36893,1.34659,1.35781,316871.40334401,0
+CIK.US,D,20101124,000000,1.35436,1.38406,1.35436,1.36893,209207.05367115,0
+CIK.US,D,20101126,000000,1.35436,1.38406,1.35436,1.37276,19806.268385816,0
+CIK.US,D,20101129,000000,1.37276,1.3766,1.35781,1.36893,186865.88254056,0
+CIK.US,D,20101130,000000,1.35717,1.38406,1.35717,1.37997,301873.85295525,0
+CIK.US,D,20101201,000000,1.38006,1.39894,1.38006,1.38406,335233.13027541,0
+CIK.US,D,20101202,000000,1.37276,1.39118,1.35436,1.36557,386945.57428133,0
+CIK.US,D,20101203,000000,1.36893,1.36893,1.35436,1.36893,211111.70832955,0
+CIK.US,D,20101206,000000,1.35436,1.36146,1.35436,1.35436,281848.22827449,0
+CIK.US,D,20101207,000000,1.36557,1.36557,1.35034,1.35034,228861.37769658,0
+CIK.US,D,20101208,000000,1.35034,1.35436,1.32772,1.33547,353809.93337892,0
+CIK.US,D,20101209,000000,1.35034,1.35034,1.29885,1.30528,462787.21072921,0
+CIK.US,D,20101210,000000,1.3166,1.3206,1.29426,1.30193,153892.88630558,0
+CIK.US,D,20101213,000000,1.29426,1.30193,1.26137,1.26827,853703.66896407,0
+CIK.US,D,20101214,000000,1.26473,1.26473,1.172,1.25015,1242762.5538916,0
+CIK.US,D,20101215,000000,1.26473,1.27231,1.24614,1.26827,792813.57158456,0
+CIK.US,D,20101216,000000,1.26417,1.31268,1.26417,1.29389,656989.22379667,0
+CIK.US,D,20101217,000000,1.30528,1.32772,1.30193,1.30193,446502.41339999,0
+CIK.US,D,20101220,000000,1.30528,1.30997,1.29062,1.29885,383124.49462679,0
+CIK.US,D,20101221,000000,1.30193,1.3206,1.29062,1.3206,419559.04019875,0
+CIK.US,D,20101222,000000,1.33211,1.33211,1.3206,1.33211,329067.61334191,0
+CIK.US,D,20101223,000000,1.32772,1.33211,1.3166,1.3166,274168.61789066,0
+CIK.US,D,20101227,000000,1.32445,1.3393,1.3166,1.32445,333230.03279199,0
+CIK.US,D,20101228,000000,1.32445,1.33547,1.3206,1.32772,190876.35763024,0
+CIK.US,D,20101229,000000,1.30725,1.32632,1.30725,1.32632,198399.74353087,0
+CIK.US,D,20101230,000000,1.33043,1.33754,1.30725,1.32285,260716.19184277,0
+CIK.US,D,20101231,000000,1.32191,1.33371,1.32191,1.32557,169269.2275646,0
+CIK.US,D,20110103,000000,1.3206,1.33547,1.30997,1.30997,379296.994788,0
+CIK.US,D,20110104,000000,1.32445,1.32445,1.30193,1.30997,479968.69379083,0
+CIK.US,D,20110105,000000,1.31305,1.3166,1.29885,1.29885,515484.08298553,0
+CIK.US,D,20110106,000000,1.29885,1.30997,1.29885,1.29885,451029.71332114,0
+CIK.US,D,20110107,000000,1.29885,1.30997,1.29426,1.29426,554240.59519161,0
+CIK.US,D,20110110,000000,1.29062,1.30997,1.29062,1.30997,253405.74205281,0
+CIK.US,D,20110111,000000,1.3206,1.3206,1.30997,1.3166,158624.56209178,0
+CIK.US,D,20110112,000000,1.3166,1.33211,1.31305,1.33211,243714.47393988,0
+CIK.US,D,20110113,000000,1.33211,1.3393,1.3206,1.32772,316160.90295457,0
+CIK.US,D,20110114,000000,1.33211,1.33547,1.30997,1.3206,370398.61942892,0
+CIK.US,D,20110118,000000,1.32772,1.3393,1.3206,1.32445,640953.74362217,0
+CIK.US,D,20110119,000000,1.32397,1.32744,1.31632,1.31632,293281.50637837,0
+CIK.US,D,20110120,000000,1.31305,1.33547,1.31305,1.33211,654295.95650725,0
+CIK.US,D,20110121,000000,1.33547,1.3393,1.32445,1.32772,312560.24962565,0
+CIK.US,D,20110124,000000,1.33547,1.3393,1.32772,1.33211,284219.41632113,0
+CIK.US,D,20110125,000000,1.33547,1.3393,1.32772,1.32772,268098.33369008,0
+CIK.US,D,20110126,000000,1.33547,1.3393,1.32772,1.3393,376450.71310749,0
+CIK.US,D,20110127,000000,1.3393,1.34659,1.32772,1.32772,506358.86111658,0
+CIK.US,D,20110128,000000,1.33211,1.3393,1.32445,1.32445,242748.23621149,0
+CIK.US,D,20110131,000000,1.33371,1.35426,1.33371,1.35426,410256.19323244,0
+CIK.US,D,20110201,000000,1.35436,1.35781,1.34324,1.35436,361850.14411103,0
+CIK.US,D,20110202,000000,1.35436,1.35781,1.35034,1.35781,247724.94902958,0
+CIK.US,D,20110203,000000,1.36128,1.36128,1.34305,1.34305,265468.19821236,0
+CIK.US,D,20110204,000000,1.35034,1.36146,1.34659,1.35436,220765.52536773,0
+CIK.US,D,20110207,000000,1.34659,1.36146,1.34659,1.36146,351604.60009188,0
+CIK.US,D,20110208,000000,1.36557,1.3766,1.35781,1.36146,408499.20281164,0
+CIK.US,D,20110209,000000,1.35781,1.36557,1.35034,1.35436,216716.5291726,0
+CIK.US,D,20110210,000000,1.35006,1.36547,1.35006,1.35772,294097.93980777,0
+CIK.US,D,20110211,000000,1.35436,1.36146,1.35034,1.36146,271465.72032488,0
+CIK.US,D,20110214,000000,1.35781,1.37276,1.35436,1.36893,242617.69246525,0
+CIK.US,D,20110215,000000,1.37276,1.3766,1.35436,1.36557,573163.01821348,0
+CIK.US,D,20110216,000000,1.36557,1.3766,1.36146,1.36893,321725.06263076,0
+CIK.US,D,20110218,000000,1.36128,1.36128,1.35006,1.35772,465049.25564372,0
+CIK.US,D,20110222,000000,1.35034,1.35781,1.32772,1.33547,606868.98548269,0
+CIK.US,D,20110223,000000,1.33547,1.34659,1.33211,1.34659,369051.45076885,0
+CIK.US,D,20110224,000000,1.3393,1.35034,1.3393,1.34324,308185.9640956,0
+CIK.US,D,20110225,000000,1.34305,1.35772,1.34305,1.35772,296806.18752709,0
+CIK.US,D,20110228,000000,1.35343,1.36519,1.34547,1.36519,387086.81833465,0
+CIK.US,D,20110301,000000,1.35762,1.36884,1.35762,1.36088,233190.72193694,0
+CIK.US,D,20110302,000000,1.36547,1.37267,1.35762,1.37267,354965.56654244,0
+CIK.US,D,20110303,000000,1.37267,1.38006,1.36884,1.38006,343960.30072136,0
+CIK.US,D,20110304,000000,1.37276,1.3766,1.36128,1.36547,356236.76302231,0
+CIK.US,D,20110307,000000,1.36547,1.38006,1.35772,1.3766,432120.13066774,0
+CIK.US,D,20110308,000000,1.3766,1.38006,1.36547,1.36547,234128.06883623,0
+CIK.US,D,20110309,000000,1.36128,1.3766,1.36128,1.3766,281559.31998363,0
+CIK.US,D,20110310,000000,1.37267,1.38006,1.36088,1.36884,268977.89893119,0
+CIK.US,D,20110311,000000,1.36547,1.38416,1.36547,1.3766,309346.94741266,0
+CIK.US,D,20110314,000000,1.38006,1.38006,1.36547,1.3766,220103.17636012,0
+CIK.US,D,20110315,000000,1.36547,1.36547,1.33527,1.35772,664812.21829526,0
+CIK.US,D,20110316,000000,1.35006,1.35772,1.31268,1.32024,652821.45419307,0
+CIK.US,D,20110317,000000,1.32632,1.34547,1.32632,1.33754,341082.98815035,0
+CIK.US,D,20110318,000000,1.34987,1.35762,1.34257,1.35406,269980.51770362,0
+CIK.US,D,20110321,000000,1.36128,1.36893,1.35436,1.35436,377443.70160355,0
+CIK.US,D,20110322,000000,1.36088,1.36547,1.35406,1.35406,403210.04102712,0
+CIK.US,D,20110323,000000,1.35436,1.36128,1.35006,1.36128,201131.53192573,0
+CIK.US,D,20110324,000000,1.35772,1.36128,1.35436,1.36128,646713.71891773,0
+CIK.US,D,20110325,000000,1.36547,1.36547,1.35406,1.36088,273842.25852503,0
+CIK.US,D,20110328,000000,1.36547,1.36893,1.36128,1.36893,283681.19087552,0
+CIK.US,D,20110329,000000,1.36893,1.3766,1.36547,1.37276,327228.23055666,0
+CIK.US,D,20110330,000000,1.37276,1.37276,1.36547,1.37276,212731.73481988,0
+CIK.US,D,20110331,000000,1.37388,1.37791,1.36612,1.37791,239844.17287281,0
+CIK.US,D,20110401,000000,1.37267,1.3765,1.36547,1.3765,350882.32936469,0
+CIK.US,D,20110404,000000,1.37267,1.38006,1.36884,1.36884,311994.20338168,0
+CIK.US,D,20110405,000000,1.37061,1.38221,1.37061,1.38221,327295.64249117,0
+CIK.US,D,20110406,000000,1.38416,1.38416,1.3765,1.38416,320170.30801354,0
+CIK.US,D,20110407,000000,1.39387,1.39387,1.37519,1.37519,231168.36390078,0
+CIK.US,D,20110408,000000,1.38006,1.3878,1.3765,1.3765,211144.87928146,0
+CIK.US,D,20110411,000000,1.37267,1.38006,1.36884,1.36884,453622.39772409,0
+CIK.US,D,20110412,000000,1.36519,1.37239,1.36519,1.36856,209562.30386585,0
+CIK.US,D,20110413,000000,1.3765,1.38006,1.36884,1.36884,535736.55417615,0
+CIK.US,D,20110414,000000,1.36884,1.38006,1.36884,1.36884,238208.09592188,0
+CIK.US,D,20110415,000000,1.37061,1.37846,1.36724,1.37061,186846.62198782,0
+CIK.US,D,20110418,000000,1.3765,1.38006,1.36884,1.38006,289191.84901636,0
+CIK.US,D,20110419,000000,1.38416,1.38416,1.3765,1.38416,279825.87023835,0
+CIK.US,D,20110420,000000,1.38987,1.39387,1.37846,1.38221,616088.37005386,0
+CIK.US,D,20110421,000000,1.38631,1.39752,1.38631,1.39752,325881.06189658,0
+CIK.US,D,20110425,000000,1.39911,1.40285,1.3878,1.3878,354253.99612232,0
+CIK.US,D,20110426,000000,1.39752,1.40474,1.38221,1.38987,633155.35982985,0
+CIK.US,D,20110427,000000,1.38221,1.39387,1.38221,1.38631,290580.748874,0
+CIK.US,D,20110428,000000,1.39752,1.39752,1.38221,1.39387,437563.37687404,0
+CIK.US,D,20110429,000000,1.39978,1.40846,1.39978,1.40846,352738.83264128,0
+CIK.US,D,20110502,000000,1.40474,1.42818,1.40145,1.41725,815799.97123144,0
+CIK.US,D,20110503,000000,1.42211,1.42987,1.41435,1.41435,408516.32330293,0
+CIK.US,D,20110504,000000,1.42071,1.42416,1.40474,1.41725,334261.54239349,0
+CIK.US,D,20110505,000000,1.42211,1.42987,1.41035,1.42612,361514.15446904,0
+CIK.US,D,20110506,000000,1.43547,1.43547,1.42416,1.43192,283142.96542993,0
+CIK.US,D,20110509,000000,1.42818,1.43547,1.42818,1.43547,273040.80552552,0
+CIK.US,D,20110510,000000,1.43547,1.43996,1.42416,1.42416,350857.71865844,0
+CIK.US,D,20110511,000000,1.43371,1.44127,1.42987,1.43371,204718.27485546,0
+CIK.US,D,20110512,000000,1.43547,1.43996,1.42416,1.42818,273197.03000873,0
+CIK.US,D,20110513,000000,1.43371,1.44127,1.43371,1.44127,163661.19662943,0
+CIK.US,D,20110516,000000,1.43996,1.44304,1.43192,1.43547,377009.26913653,0
+CIK.US,D,20110517,000000,1.44304,1.44304,1.43192,1.43192,344206.40778397,0
+CIK.US,D,20110518,000000,1.43996,1.44706,1.43547,1.44706,385488.19245847,0
+CIK.US,D,20110519,000000,1.44706,1.4508,1.43996,1.4508,254157.9736398,0
+CIK.US,D,20110520,000000,1.44912,1.46828,1.44528,1.45669,372066.79730107,0
+CIK.US,D,20110523,000000,1.45846,1.47734,1.4508,1.47015,285917.55505306,0
+CIK.US,D,20110524,000000,1.46238,1.47734,1.45846,1.47734,336489.34632539,0
+CIK.US,D,20110525,000000,1.47015,1.50426,1.47015,1.48903,838694.34823755,0
+CIK.US,D,20110526,000000,1.49145,1.5179,1.49145,1.50324,459008.93230293,0
+CIK.US,D,20110527,000000,1.50622,1.53744,1.49874,1.53744,350614.82168795,0
+CIK.US,D,20110531,000000,1.53062,1.54678,1.50687,1.51098,532711.57736759,0
+CIK.US,D,20110601,000000,1.50622,1.5221,1.50324,1.50622,449691.10490673,0
+CIK.US,D,20110602,000000,1.51033,1.5221,1.50324,1.51033,307399.49152598,0
+CIK.US,D,20110603,000000,1.51464,1.52576,1.50622,1.51033,336045.28358198,0
+CIK.US,D,20110606,000000,1.5221,1.53744,1.51464,1.5221,701648.02538232,0
+CIK.US,D,20110607,000000,1.53641,1.53641,1.41716,1.46649,1430163.4517857,0
+CIK.US,D,20110608,000000,1.46649,1.49005,1.46313,1.47445,446553.77487392,0
+CIK.US,D,20110609,000000,1.48602,1.49389,1.47818,1.47818,445020.42087085,0
+CIK.US,D,20110610,000000,1.48342,1.48743,1.46052,1.46828,568584.35681839,0
+CIK.US,D,20110613,000000,1.46828,1.46828,1.40285,1.41435,917166.12016312,0
+CIK.US,D,20110614,000000,1.41035,1.44528,1.41035,1.44127,364545.55146185,0
+CIK.US,D,20110615,000000,1.44528,1.46435,1.42211,1.43762,318872.360766,0
+CIK.US,D,20110616,000000,1.44518,1.44912,1.4182,1.42548,298347.03174511,0
+CIK.US,D,20110617,000000,1.42416,1.45528,1.42062,1.44015,263670.54662468,0
+CIK.US,D,20110620,000000,1.45285,1.46828,1.44127,1.46052,256961.45409206,0
+CIK.US,D,20110621,000000,1.46435,1.48743,1.45285,1.48743,314600.79818382,0
+CIK.US,D,20110622,000000,1.48743,1.50622,1.47593,1.49501,266192.60900099,0
+CIK.US,D,20110623,000000,1.49005,1.49389,1.46313,1.49389,281505.81844828,0
+CIK.US,D,20110624,000000,1.49724,1.50912,1.48602,1.48602,587880.22055699,0
+CIK.US,D,20110627,000000,1.49005,1.50912,1.48229,1.50501,312216.76976872,0
+CIK.US,D,20110628,000000,1.50912,1.50912,1.49005,1.49005,335344.41346895,0
+CIK.US,D,20110629,000000,1.49724,1.50501,1.49389,1.50501,155153.3824784,0
+CIK.US,D,20110630,000000,1.50136,1.50462,1.47659,1.47659,544983.75954569,0
+CIK.US,D,20110701,000000,1.48136,1.50462,1.48136,1.49649,256898.32228033,0
+CIK.US,D,20110705,000000,1.50462,1.50462,1.49649,1.50462,291857.2955074,0
+CIK.US,D,20110706,000000,1.50397,1.51183,1.50397,1.50397,189787.06637056,0
+CIK.US,D,20110707,000000,1.50837,1.50837,1.49322,1.49322,374033.51374045,0
+CIK.US,D,20110708,000000,1.48509,1.50837,1.47724,1.50462,249807.2287853,0
+CIK.US,D,20110711,000000,1.49724,1.50501,1.49389,1.50193,140199.70334863,0
+CIK.US,D,20110712,000000,1.48903,1.51621,1.48903,1.51621,395497.25969136,0
+CIK.US,D,20110713,000000,1.52081,1.52081,1.49724,1.51659,459928.0886802,0
+CIK.US,D,20110714,000000,1.52081,1.52081,1.49724,1.49724,391554.19653621,0
+CIK.US,D,20110715,000000,1.48903,1.50462,1.47332,1.48136,587993.64381195,0
+CIK.US,D,20110718,000000,1.49005,1.49724,1.47081,1.48229,293862.53305225,0
+CIK.US,D,20110719,000000,1.49249,1.49603,1.46873,1.46873,378631.43568827,0
+CIK.US,D,20110720,000000,1.47081,1.48602,1.46649,1.47445,594109.93933291,0
+CIK.US,D,20110721,000000,1.48229,1.49005,1.47081,1.47445,364865.49064323,0
+CIK.US,D,20110722,000000,1.47724,1.50127,1.47724,1.49649,259405.40422673,0
+CIK.US,D,20110725,000000,1.49724,1.49724,1.46649,1.46649,289138.34748102,0
+CIK.US,D,20110726,000000,1.47651,1.49603,1.46873,1.47651,298475.43542994,0
+CIK.US,D,20110727,000000,1.48602,1.48602,1.43202,1.43566,513978.54978084,0
+CIK.US,D,20110728,000000,1.42548,1.44518,1.42136,1.42968,380425.87718385,0
+CIK.US,D,20110729,000000,1.41117,1.42762,1.38379,1.39146,1034827.766731,0
+CIK.US,D,20110801,000000,1.41902,1.44631,1.41902,1.43884,520602.03985692,0
+CIK.US,D,20110802,000000,1.44079,1.46061,1.43295,1.43678,292119.45303061,0
+CIK.US,D,20110803,000000,1.44239,1.45387,1.42267,1.45387,355765.94951125,0
+CIK.US,D,20110804,000000,1.43733,1.4609,1.41015,1.41342,391083.38302515,0
+CIK.US,D,20110805,000000,1.42696,1.42696,1.32201,1.39163,703767.75621281,0
+CIK.US,D,20110808,000000,1.36053,1.38006,1.2595,1.27137,1498981.4066732,0
+CIK.US,D,20110809,000000,1.26399,1.34519,1.2595,1.32968,579413.06757283,0
+CIK.US,D,20110810,000000,1.3022,1.35707,1.28313,1.33352,779132.15896536,0
+CIK.US,D,20110811,000000,1.34519,1.40791,1.33352,1.36053,497928.08917645,0
+CIK.US,D,20110812,000000,1.38819,1.38819,1.34144,1.34144,477047.50996086,0
+CIK.US,D,20110815,000000,1.36856,1.41098,1.36053,1.40791,579252.56296678,0
+CIK.US,D,20110816,000000,1.39566,1.41902,1.3765,1.41538,496426.83609459,0
+CIK.US,D,20110817,000000,1.42696,1.43425,1.40323,1.41902,428997.78106484,0
+CIK.US,D,20110818,000000,1.40791,1.40791,1.3765,1.38425,264610.03358541,0
+CIK.US,D,20110819,000000,1.36689,1.38221,1.35492,1.35865,230832.37425882,0
+CIK.US,D,20110822,000000,1.37249,1.38819,1.33725,1.34519,472031.20600663,0
+CIK.US,D,20110823,000000,1.36509,1.38819,1.36053,1.3765,435244.62033208,0
+CIK.US,D,20110824,000000,1.39163,1.40791,1.36509,1.36509,564368.43583297,0
+CIK.US,D,20110825,000000,1.39163,1.39948,1.36856,1.38006,364419.28783843,0
+CIK.US,D,20110826,000000,1.37855,1.39819,1.37855,1.39819,157036.63652265,0
+CIK.US,D,20110829,000000,1.40791,1.4309,1.39948,1.4309,397579.53944711,0
+CIK.US,D,20110830,000000,1.42968,1.43733,1.41015,1.41015,278916.34413743,0
+CIK.US,D,20110831,000000,1.4322,1.44042,1.4165,1.4165,275728.72266139,0
+CIK.US,D,20110901,000000,1.42136,1.44118,1.42136,1.43733,238939.99692543,0
+CIK.US,D,20110902,000000,1.44042,1.44042,1.40846,1.42836,125643.00561117,0
+CIK.US,D,20110906,000000,1.40145,1.41771,1.38595,1.41267,318899.11153368,0
+CIK.US,D,20110907,000000,1.42108,1.42509,1.40995,1.42509,187930.56309397,0
+CIK.US,D,20110908,000000,1.42921,1.42921,1.40145,1.40145,289623.07139126,0
+CIK.US,D,20110909,000000,1.40212,1.40212,1.39024,1.39819,130594.03769227,0
+CIK.US,D,20110912,000000,1.39024,1.40586,1.37509,1.39024,216583.84536494,0
+CIK.US,D,20110913,000000,1.3865,1.41015,1.37509,1.40586,355438.52011494,0
+CIK.US,D,20110914,000000,1.39819,1.4182,1.39819,1.40586,176945.62785634,0
+CIK.US,D,20110915,000000,1.41342,1.42548,1.39819,1.41015,298486.13573701,0
+CIK.US,D,20110916,000000,1.42108,1.43295,1.40145,1.40491,306908.34743149,0
+CIK.US,D,20110919,000000,1.39819,1.42136,1.39819,1.41015,220020.78399569,0
+CIK.US,D,20110920,000000,1.42548,1.42968,1.40586,1.40586,176974.51868543,0
+CIK.US,D,20110921,000000,1.41342,1.42136,1.40212,1.4182,346780.90166492,0
+CIK.US,D,20110922,000000,1.41015,1.4182,1.37509,1.37855,447441.90036071,0
+CIK.US,D,20110923,000000,1.38595,1.39352,1.34996,1.36931,479802.83903128,0
+CIK.US,D,20110926,000000,1.37509,1.39436,1.37509,1.39024,320002.31319255,0
+CIK.US,D,20110927,000000,1.41015,1.41342,1.39819,1.40586,241658.94495182,0
+CIK.US,D,20110928,000000,1.40995,1.40995,1.38939,1.39752,242014.19514653,0
+CIK.US,D,20110929,000000,1.40145,1.41267,1.38939,1.39352,215204.57578367,0
+CIK.US,D,20110930,000000,1.3923,1.4009,1.35137,1.35137,275433.39418628,0
+CIK.US,D,20111003,000000,1.358,1.38595,1.34996,1.36174,437228.45726278,0
+CIK.US,D,20111004,000000,1.34007,1.35222,1.28025,1.30024,931514.16191274,0
+CIK.US,D,20111005,000000,1.31211,1.32763,1.31211,1.31211,323058.32089163,0
+CIK.US,D,20111006,000000,1.32397,1.36388,1.30856,1.35222,271618.73471597,0
+CIK.US,D,20111007,000000,1.36174,1.36632,1.33425,1.33425,214694.17113644,0
+CIK.US,D,20111010,000000,1.34249,1.38595,1.33828,1.36931,256727.11736722,0
+CIK.US,D,20111011,000000,1.36931,1.38939,1.36931,1.37791,175227.15854096,0
+CIK.US,D,20111012,000000,1.39352,1.39752,1.38155,1.39752,169923.01632655,0
+CIK.US,D,20111013,000000,1.39752,1.39752,1.358,1.38155,485523.22319068,0
+CIK.US,D,20111014,000000,1.39146,1.39146,1.37613,1.3878,260143.72541454,0
+CIK.US,D,20111017,000000,1.39352,1.39352,1.36931,1.37379,301372.00855369,0
+CIK.US,D,20111018,000000,1.38595,1.39752,1.36931,1.38595,261617.15769803,0
+CIK.US,D,20111019,000000,1.38939,1.39352,1.37379,1.37379,251565.28923684,0
+CIK.US,D,20111020,000000,1.38155,1.40491,1.37379,1.39752,269039.9607122,0
+CIK.US,D,20111021,000000,1.41968,1.42762,1.4082,1.41968,308723.11951048,0
+CIK.US,D,20111024,000000,1.42509,1.43678,1.41267,1.42108,359297.05084422,0
+CIK.US,D,20111025,000000,1.41015,1.42987,1.41015,1.42585,215685.01957108,0
+CIK.US,D,20111026,000000,1.42921,1.44079,1.41771,1.44079,298865.99663798,0
+CIK.US,D,20111027,000000,1.45659,1.46061,1.42509,1.43295,352502.35585502,0
+CIK.US,D,20111028,000000,1.42314,1.43173,1.41566,1.42314,406705.83134676,0
+CIK.US,D,20111031,000000,1.42126,1.43371,1.42126,1.43371,168384.31216995,0
+CIK.US,D,20111101,000000,1.41352,1.43379,1.40567,1.42585,258137.41783899,0
+CIK.US,D,20111102,000000,1.43528,1.44726,1.42762,1.44726,209667.16687515,0
+CIK.US,D,20111103,000000,1.45005,1.46211,1.44576,1.46211,193613.49617864,0
+CIK.US,D,20111104,000000,1.45266,1.46043,1.44425,1.4565,166640.1621176,0
+CIK.US,D,20111107,000000,1.4636,1.46725,1.44726,1.45136,176979.86883895,0
+CIK.US,D,20111108,000000,1.44726,1.4636,1.44726,1.45136,167510.09708237,0
+CIK.US,D,20111109,000000,1.44182,1.44576,1.43379,1.43379,220641.40180572,0
+CIK.US,D,20111110,000000,1.44182,1.44576,1.42585,1.42987,271898.01273048,0
+CIK.US,D,20111111,000000,1.43173,1.44726,1.43173,1.43528,278731.22882511,0
+CIK.US,D,20111114,000000,1.43173,1.44333,1.41566,1.41968,320380.03403211,0
+CIK.US,D,20111115,000000,1.42762,1.43528,1.41968,1.43173,298107.34486675,0
+CIK.US,D,20111116,000000,1.43528,1.43996,1.41566,1.41566,238260.52742652,0
+CIK.US,D,20111117,000000,1.42762,1.43996,1.42314,1.43996,230454.65341924,0
+CIK.US,D,20111118,000000,1.44576,1.45005,1.41829,1.4381,302399.23803236,0
+CIK.US,D,20111121,000000,1.43173,1.43173,1.41968,1.41968,266308.17231732,0
+CIK.US,D,20111122,000000,1.41968,1.43173,1.41566,1.42314,147329.3179491,0
+CIK.US,D,20111123,000000,1.42762,1.43996,1.41566,1.41566,316892.80395813,0
+CIK.US,D,20111125,000000,1.41015,1.42987,1.41015,1.41829,97748.375111442,0
+CIK.US,D,20111128,000000,1.43528,1.44726,1.41968,1.42314,278725.8786716,0
+CIK.US,D,20111129,000000,1.43173,1.44333,1.42314,1.42314,356346.97618513,0
+CIK.US,D,20111130,000000,1.43304,1.44556,1.43304,1.43726,226479.4893429,0
+CIK.US,D,20111201,000000,1.42987,1.45005,1.42585,1.4381,284073.89214499,0
+CIK.US,D,20111202,000000,1.4381,1.45371,1.43379,1.44182,213697.97254826,0
+CIK.US,D,20111205,000000,1.44182,1.45791,1.4381,1.44576,295831.38955305,0
+CIK.US,D,20111206,000000,1.45024,1.45828,1.44201,1.45828,275205.47764571,0
+CIK.US,D,20111207,000000,1.46435,1.46435,1.44856,1.45266,377027.45965854,0
+CIK.US,D,20111208,000000,1.44856,1.46435,1.44856,1.44856,374101.99570571,0
+CIK.US,D,20111209,000000,1.45791,1.46586,1.45005,1.45005,208606.76644454,0
+CIK.US,D,20111212,000000,1.45371,1.46211,1.44182,1.46211,283532.45660727,0
+CIK.US,D,20111213,000000,1.45371,1.46586,1.44576,1.45005,281915.64020903,0
+CIK.US,D,20111214,000000,1.45791,1.45791,1.4381,1.44182,340448.45994113,0
+CIK.US,D,20111215,000000,1.44182,1.45791,1.44182,1.45005,256831.9803765,0
+CIK.US,D,20111216,000000,1.44425,1.46043,1.44425,1.4565,195810.26922003,0
+CIK.US,D,20111219,000000,1.46586,1.46586,1.43379,1.43379,428660.72139215,0
+CIK.US,D,20111220,000000,1.45005,1.46211,1.44576,1.45371,308601.1360099,0
+CIK.US,D,20111221,000000,1.45791,1.45791,1.43379,1.44576,489105.68599758,0
+CIK.US,D,20111222,000000,1.45371,1.46211,1.44576,1.45791,231594.23612216,0
+CIK.US,D,20111223,000000,1.4565,1.47229,1.4565,1.46043,294036.94805749,0
+CIK.US,D,20111227,000000,1.47024,1.47024,1.45791,1.46586,219685.8643844,0
+CIK.US,D,20111228,000000,1.47417,1.4779,1.45791,1.47417,295134.79956282,0
+CIK.US,D,20111229,000000,1.46586,1.4779,1.46586,1.47024,238080.76226775,0
+CIK.US,D,20111230,000000,1.46649,1.47089,1.46248,1.46248,187198.66209042,0
+CIK.US,D,20120103,000000,1.46863,1.47229,1.46043,1.46863,245013.49121815,0
+CIK.US,D,20120104,000000,1.46043,1.48089,1.46043,1.48089,339581.73506848,0
+CIK.US,D,20120105,000000,1.47659,1.48089,1.46863,1.46863,168316.90023542,0
+CIK.US,D,20120106,000000,1.47229,1.48089,1.46863,1.47229,524815.82078093,0
+CIK.US,D,20120109,000000,1.48089,1.48473,1.47229,1.47229,385371.5591114,0
+CIK.US,D,20120110,000000,1.48089,1.48473,1.46863,1.46863,326954.30269567,0
+CIK.US,D,20120111,000000,1.47081,1.47884,1.46639,1.47081,281315.35298244,0
+CIK.US,D,20120112,000000,1.47472,1.47884,1.47081,1.47081,335693.2434794,0
+CIK.US,D,20120113,000000,1.46863,1.48473,1.46863,1.48089,258643.54236338,0
+CIK.US,D,20120117,000000,1.48912,1.49351,1.48108,1.48912,364594.77287437,0
+CIK.US,D,20120118,000000,1.49295,1.50883,1.48089,1.48089,530672.09884011,0
+CIK.US,D,20120119,000000,1.48473,1.50136,1.48089,1.50136,155299.97668526,0
+CIK.US,D,20120120,000000,1.49481,1.5035,1.4866,1.49089,160848.08590082,0
+CIK.US,D,20120123,000000,1.50136,1.50883,1.48884,1.50883,306063.02317299,0
+CIK.US,D,20120124,000000,1.51285,1.52106,1.49632,1.51285,195731.08694771,0
+CIK.US,D,20120125,000000,1.50462,1.52903,1.50462,1.52903,400583.11564153,0
+CIK.US,D,20120126,000000,1.525,1.53305,1.51679,1.52903,245795.68366493,0
+CIK.US,D,20120127,000000,1.5234,1.54781,1.51902,1.53949,388979.70265526,0
+CIK.US,D,20120130,000000,1.54781,1.54781,1.5234,1.5436,235863.65864293,0
+CIK.US,D,20120131,000000,1.56351,1.56351,1.53903,1.55126,460581.87744216,0
+CIK.US,D,20120201,000000,1.55622,1.57612,1.5436,1.56351,238022.98060958,0
+CIK.US,D,20120202,000000,1.55145,1.5722,1.55145,1.56828,230401.1518839,0
+CIK.US,D,20120203,000000,1.5722,1.57612,1.56351,1.56351,140611.66517082,0
+CIK.US,D,20120206,000000,1.5722,1.5722,1.55622,1.55987,271415.42888165,0
+CIK.US,D,20120207,000000,1.56256,1.58723,1.55866,1.56256,514156.1748782,0
+CIK.US,D,20120208,000000,1.57089,1.58723,1.56706,1.575,272229.72224965,0
+CIK.US,D,20120209,000000,1.5834,1.58723,1.57089,1.57921,272773.29784878,0
+CIK.US,D,20120210,000000,1.58014,1.58444,1.56828,1.57612,314240.19783557,0
+CIK.US,D,20120213,000000,1.58444,1.58444,1.5722,1.5722,249615.69328877,0
+CIK.US,D,20120214,000000,1.58014,1.58444,1.55987,1.58014,374644.50127414,0
+CIK.US,D,20120215,000000,1.58835,1.6007,1.58014,1.58835,518779.77756298,0
+CIK.US,D,20120216,000000,1.59229,1.6007,1.57612,1.6007,302784.44908687,0
+CIK.US,D,20120217,000000,1.60322,1.60322,1.57921,1.58723,174612.96091515,0
+CIK.US,D,20120221,000000,1.59229,1.6007,1.58444,1.58444,245259.59828073,0
+CIK.US,D,20120222,000000,1.58723,1.60322,1.58723,1.59125,204680.82378072,0
+CIK.US,D,20120223,000000,1.59229,1.5965,1.58835,1.58835,212280.18186152,0
+CIK.US,D,20120224,000000,1.59125,1.59976,1.59125,1.59529,309746.06886634,0
+CIK.US,D,20120227,000000,1.59229,1.6007,1.58835,1.5965,274028.44386805,0
+CIK.US,D,20120228,000000,1.59529,1.59529,1.57921,1.57921,364046.9171524,0
+CIK.US,D,20120229,000000,1.58369,1.58781,1.56706,1.57538,486284.01502332,0
+CIK.US,D,20120301,000000,1.57089,1.5834,1.57089,1.57921,318801.73873936,0
+CIK.US,D,20120302,000000,1.56967,1.59015,1.56967,1.56967,438695.46936202,0
+CIK.US,D,20120305,000000,1.56256,1.575,1.56256,1.56706,348311.04557587,0
+CIK.US,D,20120306,000000,1.56566,1.56967,1.53697,1.53697,542295.84240982,0
+CIK.US,D,20120307,000000,1.5406,1.56135,1.53697,1.54547,327130.85776231,0
+CIK.US,D,20120308,000000,1.5492,1.56135,1.54547,1.5492,272326.02501327,0
+CIK.US,D,20120309,000000,1.55052,1.57089,1.55052,1.55416,310895.28184563,0
+CIK.US,D,20120312,000000,1.56706,1.56706,1.55416,1.55416,453957.31733537,0
+CIK.US,D,20120313,000000,1.56706,1.575,1.55416,1.57089,168171.37605927,0
+CIK.US,D,20120314,000000,1.575,1.575,1.55052,1.56256,179167.01160397,0
+CIK.US,D,20120315,000000,1.56706,1.575,1.54668,1.54668,247680.00773987,0
+CIK.US,D,20120316,000000,1.55416,1.55866,1.51378,1.53005,326280.18335028,0
+CIK.US,D,20120319,000000,1.52593,1.55416,1.51753,1.55416,680110.44731264,0
+CIK.US,D,20120320,000000,1.55416,1.55416,1.53005,1.54668,288392.53607827,0
+CIK.US,D,20120321,000000,1.53809,1.55052,1.53005,1.53809,305888.60816776,0
+CIK.US,D,20120322,000000,1.5421,1.56256,1.52593,1.5421,342836.76847907,0
+CIK.US,D,20120323,000000,1.53697,1.54547,1.51201,1.53256,534656.89319283,0
+CIK.US,D,20120326,000000,1.53809,1.54668,1.52201,1.53005,436216.20821399,0
+CIK.US,D,20120327,000000,1.52593,1.54668,1.52201,1.53809,392674.51868641,0
+CIK.US,D,20120328,000000,1.53809,1.5421,1.53005,1.53426,236971.14042463,0
+CIK.US,D,20120329,000000,1.53005,1.54668,1.53005,1.53005,243967.00118672,0
+CIK.US,D,20120330,000000,1.53781,1.53781,1.525,1.525,379725.00707077,0
+CIK.US,D,20120402,000000,1.53256,1.55296,1.52855,1.54547,481452.82638141,0
+CIK.US,D,20120403,000000,1.535,1.54734,1.535,1.535,301981.92605665,0
+CIK.US,D,20120404,000000,1.53062,1.54734,1.51445,1.535,308628.95680828,0
+CIK.US,D,20120405,000000,1.53062,1.54734,1.53062,1.535,187320.645591,0
+CIK.US,D,20120409,000000,1.52855,1.53697,1.51621,1.52855,318559.91179957,0
+CIK.US,D,20120410,000000,1.53697,1.5492,1.52445,1.52855,457683.16425702,0
+CIK.US,D,20120411,000000,1.52855,1.55762,1.52855,1.55762,332519.53240256,0
+CIK.US,D,20120412,000000,1.56135,1.56135,1.5406,1.56135,313882.80757946,0
+CIK.US,D,20120413,000000,1.56135,1.56967,1.5492,1.56967,408907.95454168,0
+CIK.US,D,20120416,000000,1.5735,1.5735,1.55762,1.5735,389796.13608469,0
+CIK.US,D,20120417,000000,1.58781,1.58781,1.55836,1.55836,345930.22725287,0
+CIK.US,D,20120418,000000,1.56135,1.56967,1.55762,1.55762,265346.21471177,0
+CIK.US,D,20120419,000000,1.55762,1.57817,1.55762,1.56566,271710.75735677,0
+CIK.US,D,20120420,000000,1.5722,1.58023,1.56351,1.57632,233824.18011545,0
+CIK.US,D,20120423,000000,1.57817,1.58651,1.56566,1.58651,433860.00059727,0
+CIK.US,D,20120424,000000,1.58651,1.58651,1.56135,1.56967,492413.15091278,0
+CIK.US,D,20120425,000000,1.56566,1.57817,1.56566,1.57817,232280.12580532,0
+CIK.US,D,20120426,000000,1.56967,1.58651,1.56967,1.58192,134054.51699858,0
+CIK.US,D,20120427,000000,1.58023,1.58491,1.56836,1.56836,174410.72511154,0
+CIK.US,D,20120430,000000,1.57538,1.59174,1.56706,1.59174,316069.95034447,0
+CIK.US,D,20120501,000000,1.59174,1.60892,1.58781,1.60042,209936.8146133,0
+CIK.US,D,20120502,000000,1.58491,1.60154,1.58491,1.60154,172872.02095494,0
+CIK.US,D,20120503,000000,1.60892,1.60892,1.59603,1.59603,247948.58544731,0
+CIK.US,D,20120504,000000,1.59695,1.6052,1.59295,1.6052,319812.91775742,0
+CIK.US,D,20120507,000000,1.60978,1.61743,1.60154,1.60154,292514.29436146,0
+CIK.US,D,20120508,000000,1.60978,1.61743,1.59695,1.61743,336435.84479002,0
+CIK.US,D,20120509,000000,1.61285,1.61285,1.59603,1.59603,195865.91081678,0
+CIK.US,D,20120510,000000,1.60042,1.6166,1.60042,1.60426,256846.96080638,0
+CIK.US,D,20120511,000000,1.61359,1.6222,1.60978,1.60978,155818.94157813,0
+CIK.US,D,20120514,000000,1.60978,1.61359,1.5722,1.58491,533969.93347896,0
+CIK.US,D,20120515,000000,1.60154,1.60154,1.58023,1.58865,210696.53641524,0
+CIK.US,D,20120516,000000,1.59295,1.6052,1.59295,1.59695,226445.24836026,0
+CIK.US,D,20120517,000000,1.60154,1.60978,1.56351,1.5722,234649.17379053,0
+CIK.US,D,20120518,000000,1.56706,1.57538,1.50818,1.52089,627748.4946676,0
+CIK.US,D,20120521,000000,1.535,1.56836,1.53062,1.55593,307410.19183305,0
+CIK.US,D,20120522,000000,1.55978,1.5722,1.55978,1.56836,234540.03065842,0
+CIK.US,D,20120523,000000,1.56836,1.58023,1.55126,1.57632,258930.31059284,0
+CIK.US,D,20120524,000000,1.56836,1.5722,1.55978,1.55978,115185.59551204,0
+CIK.US,D,20120525,000000,1.56706,1.57949,1.55398,1.55398,320786.64570074,0
+CIK.US,D,20120529,000000,1.57632,1.6052,1.56351,1.58491,474556.47847506,0
+CIK.US,D,20120530,000000,1.57099,1.57538,1.55023,1.55398,246389.55070729,0
+CIK.US,D,20120531,000000,1.55023,1.58781,1.55023,1.57538,249294.68407668,0
+CIK.US,D,20120601,000000,1.55023,1.57538,1.54146,1.54146,278247.57494559,0
+CIK.US,D,20120604,000000,1.55023,1.56256,1.52912,1.52912,352700.31153581,0
+CIK.US,D,20120605,000000,1.52706,1.55174,1.52706,1.52706,390404.98355693,0
+CIK.US,D,20120606,000000,1.53949,1.55714,1.53098,1.53098,308420.30082043,0
+CIK.US,D,20120607,000000,1.54379,1.5607,1.53949,1.54798,241900.77189159,0
+CIK.US,D,20120608,000000,1.55023,1.56256,1.53781,1.56256,194903.95321123,0
+CIK.US,D,20120611,000000,1.55836,1.56706,1.54631,1.54631,217853.97181409,0
+CIK.US,D,20120612,000000,1.53351,1.56256,1.53351,1.54631,216337.73830233,0
+CIK.US,D,20120613,000000,1.53781,1.55398,1.53781,1.53781,178052.03960733,0
+CIK.US,D,20120614,000000,1.54146,1.55398,1.53781,1.53781,213058.09418551,0
+CIK.US,D,20120615,000000,1.54631,1.54631,1.53351,1.53781,203874.02062768,0
+CIK.US,D,20120618,000000,1.54631,1.54631,1.53351,1.54146,279035.1175459,0
+CIK.US,D,20120619,000000,1.55398,1.56256,1.54631,1.56256,165352.91517714,0
+CIK.US,D,20120620,000000,1.57099,1.57949,1.55836,1.57949,251836.0070057,0
+CIK.US,D,20120621,000000,1.58781,1.59603,1.57949,1.58369,331113.51205363,0
+CIK.US,D,20120622,000000,1.56911,1.59864,1.56444,1.59864,274597.70020416,0
+CIK.US,D,20120625,000000,1.58369,1.59603,1.57949,1.59603,242600.57197395,0
+CIK.US,D,20120626,000000,1.60042,1.60892,1.59174,1.60892,380319.94414384,0
+CIK.US,D,20120627,000000,1.60426,1.6166,1.60042,1.6166,404137.75765007,0
+CIK.US,D,20120628,000000,1.62154,1.62528,1.57949,1.62154,562129.93159403,0
+CIK.US,D,20120629,000000,1.62948,1.63782,1.62154,1.63782,313833.58616694,0
+CIK.US,D,20120702,000000,1.63631,1.64453,1.63247,1.63631,279067.2184671,0
+CIK.US,D,20120703,000000,1.64322,1.64733,1.63894,1.64733,127634.33275683,0
+CIK.US,D,20120705,000000,1.64733,1.65172,1.63894,1.64733,104431.7869071,0
+CIK.US,D,20120706,000000,1.64855,1.6534,1.63247,1.64855,336222.90867935,0
+CIK.US,D,20120709,000000,1.64855,1.6534,1.63247,1.63247,192458.93304582,0
+CIK.US,D,20120710,000000,1.63631,1.64855,1.63247,1.63631,99785.713577494,0
+CIK.US,D,20120711,000000,1.6534,1.6534,1.61509,1.61958,250302.65300262,0
+CIK.US,D,20120712,000000,1.61958,1.6236,1.59864,1.61509,373517.75893971,0
+CIK.US,D,20120713,000000,1.6049,1.61734,1.6049,1.61342,218387.91713687,0
+CIK.US,D,20120716,000000,1.61117,1.63631,1.61117,1.61509,294782.75946022,0
+CIK.US,D,20120717,000000,1.6236,1.62781,1.60677,1.61117,232673.89710548,0
+CIK.US,D,20120718,000000,1.61958,1.6236,1.60238,1.61958,292658.74850693,0
+CIK.US,D,20120719,000000,1.6236,1.62781,1.60677,1.62781,260208.99728765,0
+CIK.US,D,20120720,000000,1.6222,1.62594,1.6049,1.62594,201732.88918304,0
+CIK.US,D,20120723,000000,1.62781,1.64855,1.62781,1.64453,366354.97338732,0
+CIK.US,D,20120724,000000,1.6534,1.65743,1.63631,1.63631,216108.75173103,0
+CIK.US,D,20120725,000000,1.64855,1.65743,1.64061,1.65743,156221.27312394,0
+CIK.US,D,20120726,000000,1.6534,1.66182,1.63631,1.63631,228267.51065423,0
+CIK.US,D,20120727,000000,1.6346,1.65948,1.6346,1.6346,291044.07217012,0
+CIK.US,D,20120730,000000,1.64733,1.65546,1.63051,1.65546,148400.41868677,0
+CIK.US,D,20120731,000000,1.65743,1.66565,1.64855,1.66565,187529.30157886,0
+CIK.US,D,20120801,000000,1.66846,1.67677,1.66471,1.67267,330236.08687391,0
+CIK.US,D,20120802,000000,1.67855,1.67855,1.64855,1.64855,187726.18722893,0
+CIK.US,D,20120803,000000,1.65948,1.66846,1.65172,1.66471,244739.56335714,0
+CIK.US,D,20120806,000000,1.67267,1.67267,1.65172,1.65948,337474.8446065,0
+CIK.US,D,20120807,000000,1.65948,1.67677,1.65546,1.65948,203712.44599093,0
+CIK.US,D,20120808,000000,1.66846,1.67677,1.65948,1.65948,204508.54883689,0
+CIK.US,D,20120809,000000,1.66846,1.68126,1.66471,1.67677,110472.11024791,0
+CIK.US,D,20120810,000000,1.65948,1.67677,1.65948,1.67267,367453.89492336,0
+CIK.US,D,20120813,000000,1.67677,1.67677,1.66471,1.66846,150184.15987528,0
+CIK.US,D,20120814,000000,1.67267,1.67267,1.65948,1.67267,165238.42189149,0
+CIK.US,D,20120815,000000,1.67677,1.67677,1.65948,1.66471,215312.64888505,0
+CIK.US,D,20120816,000000,1.67267,1.67677,1.66471,1.66471,216792.50135279,0
+CIK.US,D,20120817,000000,1.66846,1.67677,1.66471,1.66846,239135.81254481,0
+CIK.US,D,20120820,000000,1.67267,1.68126,1.66471,1.66471,309856.28202916,0
+CIK.US,D,20120821,000000,1.66471,1.68126,1.65948,1.65948,377864.22367139,0
+CIK.US,D,20120822,000000,1.66846,1.66846,1.65172,1.65172,255051.44928011,0
+CIK.US,D,20120823,000000,1.65546,1.66846,1.65172,1.65172,227802.0472967,0
+CIK.US,D,20120824,000000,1.65172,1.66846,1.65172,1.65546,174339.03305417,0
+CIK.US,D,20120827,000000,1.65546,1.68126,1.65546,1.65948,203579.76218325,0
+CIK.US,D,20120828,000000,1.66846,1.67267,1.66471,1.67267,151485.31721495,0
+CIK.US,D,20120829,000000,1.67677,1.68126,1.66846,1.68126,333331.68570914,0
+CIK.US,D,20120830,000000,1.68014,1.68014,1.67117,1.68014,308561.54487374,0
+CIK.US,D,20120831,000000,1.68977,1.68977,1.68126,1.68977,274537.77848455,0
+CIK.US,D,20120904,000000,1.68977,1.69387,1.67677,1.67677,222735.45189924,0
+CIK.US,D,20120905,000000,1.67267,1.68977,1.67267,1.68126,175206.82795751,0
+CIK.US,D,20120906,000000,1.68555,1.68977,1.67677,1.68977,226605.7529663,0
+CIK.US,D,20120907,000000,1.69387,1.69387,1.68555,1.69387,208813.28237101,0
+CIK.US,D,20120910,000000,1.70527,1.70527,1.68378,1.69668,211221.92149236,0
+CIK.US,D,20120911,000000,1.70107,1.70527,1.68378,1.68827,302668.88577052,0
+CIK.US,D,20120912,000000,1.70107,1.70948,1.69668,1.70107,175165.09675995,0
+CIK.US,D,20120913,000000,1.70948,1.70948,1.69247,1.70527,187421.22847746,0
+CIK.US,D,20120914,000000,1.70107,1.70948,1.69247,1.70107,252993.78023064,0
+CIK.US,D,20120917,000000,1.69247,1.70107,1.69247,1.69668,144488.38642214,0
+CIK.US,D,20120918,000000,1.68827,1.69668,1.68378,1.68827,168022.641791,0
+CIK.US,D,20120919,000000,1.69247,1.70527,1.69247,1.70527,223936.02635246,0
+CIK.US,D,20120920,000000,1.70527,1.70948,1.70107,1.70948,245527.10595747,0
+CIK.US,D,20120921,000000,1.70948,1.71388,1.70107,1.71388,154007.37959126,0
+CIK.US,D,20120924,000000,1.72248,1.72248,1.70107,1.71388,217351.05738183,0
+CIK.US,D,20120925,000000,1.71388,1.71826,1.70107,1.70107,263526.09247924,0
+CIK.US,D,20120926,000000,1.71388,1.72248,1.70527,1.71826,246367.08006245,0
+CIK.US,D,20120927,000000,1.72248,1.72248,1.70948,1.72248,183400.05308071,0
+CIK.US,D,20120928,000000,1.71826,1.72677,1.70107,1.70107,413417.06394082,0
+CIK.US,D,20121001,000000,1.70948,1.72248,1.70527,1.72248,161316.75935049,0
+CIK.US,D,20121002,000000,1.72248,1.72677,1.71388,1.72248,191209.1371801,0
+CIK.US,D,20121003,000000,1.72248,1.72677,1.71388,1.72677,176649.22935049,0
+CIK.US,D,20121004,000000,1.7293,1.7293,1.72069,1.7293,180295.89399983,0
+CIK.US,D,20121005,000000,1.73351,1.73351,1.72069,1.7249,154502.80380856,0
+CIK.US,D,20121008,000000,1.71659,1.7249,1.71659,1.72069,194856.87186012,0
+CIK.US,D,20121009,000000,1.71659,1.71659,1.7078,1.71238,271368.34753054,0
+CIK.US,D,20121010,000000,1.71238,1.71659,1.6865,1.6865,300640.10755013,0
+CIK.US,D,20121011,000000,1.6865,1.7036,1.66948,1.7036,458263.12090018,0
+CIK.US,D,20121012,000000,1.69938,1.71238,1.69938,1.7078,124268.01615271,0
+CIK.US,D,20121015,000000,1.72069,1.7249,1.6907,1.69509,259255.59992776,0
+CIK.US,D,20121016,000000,1.7078,1.72069,1.6907,1.71659,246043.93078894,0
+CIK.US,D,20121017,000000,1.72069,1.7249,1.71659,1.71659,167616.03012235,0
+CIK.US,D,20121018,000000,1.71659,1.72069,1.7036,1.7036,197301.89202552,0
+CIK.US,D,20121019,000000,1.7078,1.71238,1.7036,1.7078,207288.48861358,0
+CIK.US,D,20121022,000000,1.71659,1.72069,1.69938,1.71238,330439.39270824,0
+CIK.US,D,20121023,000000,1.71238,1.72069,1.69509,1.72069,358479.54738409,0
+CIK.US,D,20121024,000000,1.72069,1.7249,1.71659,1.7249,251305.27177505,0
+CIK.US,D,20121025,000000,1.7249,1.73351,1.71659,1.7249,358278.38161119,0
+CIK.US,D,20121026,000000,1.7293,1.73351,1.71659,1.72069,285586.91556462,0
+CIK.US,D,20121031,000000,1.73351,1.73351,1.71659,1.72069,392071.02136768,0
+CIK.US,D,20121101,000000,1.73351,1.75538,1.73351,1.74192,457972.07254789,0
+CIK.US,D,20121102,000000,1.75538,1.75948,1.74192,1.75948,205159.12750673,0
+CIK.US,D,20121105,000000,1.75538,1.76416,1.74192,1.75538,271028.07776573,0
+CIK.US,D,20121106,000000,1.76416,1.76416,1.75089,1.75948,288061.89658982,0
+CIK.US,D,20121107,000000,1.7535,1.75752,1.73201,1.75752,237094.19395593,0
+CIK.US,D,20121108,000000,1.75752,1.75752,1.74051,1.7535,318524.60078625,0
+CIK.US,D,20121109,000000,1.74929,1.7535,1.72789,1.7364,224367.24872736,0
+CIK.US,D,20121112,000000,1.72789,1.7451,1.72342,1.72342,150999.52327398,0
+CIK.US,D,20121113,000000,1.73201,1.73201,1.71452,1.7191,128986.85157041,0
+CIK.US,D,20121114,000000,1.71452,1.72342,1.64144,1.65444,886669.17498408,0
+CIK.US,D,20121115,000000,1.63677,1.63677,1.52014,1.55071,2337612.6230991,0
+CIK.US,D,20121116,000000,1.53781,1.64557,1.51621,1.60642,762894.44298727,0
+CIK.US,D,20121119,000000,1.60642,1.66704,1.60642,1.63276,482592.40908431,0
+CIK.US,D,20121120,000000,1.64144,1.65444,1.61117,1.64557,290354.97239482,0
+CIK.US,D,20121121,000000,1.65444,1.66304,1.64557,1.65444,184853.15478075,0
+CIK.US,D,20121123,000000,1.66704,1.68061,1.65444,1.66704,182616.79060321,0
+CIK.US,D,20121126,000000,1.67162,1.67593,1.66304,1.67162,163332.69720238,0
+CIK.US,D,20121127,000000,1.67162,1.702,1.67162,1.69733,222576.01732391,0
+CIK.US,D,20121128,000000,1.69733,1.71023,1.68874,1.71023,296409.2061348,0
+CIK.US,D,20121129,000000,1.71023,1.71452,1.68874,1.71023,336547.12798355,0
+CIK.US,D,20121130,000000,1.71452,1.7191,1.702,1.7191,351543.60834159,0
+CIK.US,D,20121203,000000,1.71023,1.7191,1.69314,1.71023,305192.01817751,0
+CIK.US,D,20121204,000000,1.71023,1.7191,1.71023,1.71452,165798.04795123,0
+CIK.US,D,20121205,000000,1.7191,1.72789,1.71452,1.72789,267036.86322878,0
+CIK.US,D,20121206,000000,1.73201,1.74051,1.7191,1.7364,310084.19856975,0
+CIK.US,D,20121207,000000,1.73473,1.75201,1.73004,1.74818,240990.17575997,0
+CIK.US,D,20121210,000000,1.73473,1.74818,1.72622,1.73004,411339.0643079,0
+CIK.US,D,20121211,000000,1.73949,1.74818,1.73004,1.74313,297404.33469228,0
+CIK.US,D,20121212,000000,1.74313,1.74818,1.72622,1.74818,256815.92991589,0
+CIK.US,D,20121213,000000,1.74818,1.74818,1.73473,1.74818,221989.6404965,0
+CIK.US,D,20121214,000000,1.73949,1.7564,1.73473,1.7564,381135.30754255,0
+CIK.US,D,20121217,000000,1.7564,1.7564,1.73473,1.74313,274471.43658072,0
+CIK.US,D,20121218,000000,1.73004,1.7564,1.72622,1.73949,487876.22071529,0
+CIK.US,D,20121219,000000,1.74818,1.74818,1.73473,1.73949,231686.25876295,0
+CIK.US,D,20121220,000000,1.74313,1.7564,1.73473,1.75201,244136.06603842,0
+CIK.US,D,20121221,000000,1.73473,1.76117,1.73473,1.7564,361112.89295393,0
+CIK.US,D,20121224,000000,1.75201,1.76117,1.74313,1.7564,152818.57547581,0
+CIK.US,D,20121226,000000,1.76117,1.76968,1.74818,1.75201,143110.18687158,0
+CIK.US,D,20121227,000000,1.74818,1.7564,1.73949,1.73949,218044.43727992,0
+CIK.US,D,20121228,000000,1.73949,1.75201,1.73949,1.75201,167369.92305976,0
+CIK.US,D,20121231,000000,1.7564,1.76491,1.73949,1.75201,394501.06110319,0
+CIK.US,D,20130102,000000,1.76968,1.78696,1.7564,1.78284,530405.66119409,0
+CIK.US,D,20130103,000000,1.77396,1.78696,1.76117,1.76117,330215.75629048,0
+CIK.US,D,20130104,000000,1.76117,1.76968,1.76117,1.76491,217863.60209046,0
+CIK.US,D,20130107,000000,1.76968,1.78284,1.7564,1.77396,314159.94553256,0
+CIK.US,D,20130108,000000,1.77275,1.77752,1.75564,1.76433,247231.66487365,0
+CIK.US,D,20130109,000000,1.77275,1.7821,1.76433,1.7821,207050.94179664,0
+CIK.US,D,20130110,000000,1.77275,1.78574,1.77275,1.78574,144816.88584918,0
+CIK.US,D,20130111,000000,1.78574,1.79426,1.77752,1.79426,252724.13249248,0
+CIK.US,D,20130114,000000,1.79061,1.79426,1.77275,1.7821,213328.81195436,0
+CIK.US,D,20130115,000000,1.77275,1.78574,1.77275,1.78574,235455.97694356,0
+CIK.US,D,20130116,000000,1.79061,1.79061,1.77275,1.7821,322925.63708396,0
+CIK.US,D,20130117,000000,1.77275,1.79426,1.77275,1.78574,439879.99335463,0
+CIK.US,D,20130118,000000,1.78574,1.79061,1.77752,1.7821,285753.84035491,0
+CIK.US,D,20130122,000000,1.77752,1.79426,1.77275,1.79061,296593.25141641,0
+CIK.US,D,20130123,000000,1.79426,1.80388,1.7821,1.79426,251932.30976935,0
+CIK.US,D,20130124,000000,1.79939,1.80388,1.77752,1.7821,363445.5598951,0
+CIK.US,D,20130125,000000,1.79061,1.79426,1.7821,1.79061,265055.16635947,0
+CIK.US,D,20130128,000000,1.78574,1.79939,1.78574,1.79426,219709.40505997,0
+CIK.US,D,20130129,000000,1.79426,1.79939,1.78574,1.79426,124036.88952002,0
+CIK.US,D,20130130,000000,1.78574,1.79939,1.78574,1.79426,192216.03607534,0
+CIK.US,D,20130131,000000,1.79426,1.79426,1.79061,1.79061,139052.63043078,0
+CIK.US,D,20130201,000000,1.79939,1.80809,1.79426,1.80809,270544.42388618,0
+CIK.US,D,20130204,000000,1.79939,1.82088,1.79939,1.81631,263304.59612289,0
+CIK.US,D,20130205,000000,1.82088,1.83423,1.81631,1.81631,316442.3210305,0
+CIK.US,D,20130206,000000,1.82967,1.82967,1.81631,1.82088,280333.06479345,0
+CIK.US,D,20130207,000000,1.81069,1.85901,1.80584,1.81535,354628.50686975,0
+CIK.US,D,20130208,000000,1.81948,1.81948,1.81069,1.81069,223046.83083496,0
+CIK.US,D,20130211,000000,1.81948,1.81948,1.80584,1.81069,224711.79861501,0
+CIK.US,D,20130212,000000,1.80228,1.81535,1.79752,1.80228,441762.17736816,0
+CIK.US,D,20130213,000000,1.80584,1.81069,1.79752,1.80584,475567.65749313,0
+CIK.US,D,20130214,000000,1.80584,1.81069,1.79752,1.81069,215615.46757514,0
+CIK.US,D,20130215,000000,1.81069,1.81948,1.80584,1.81948,216600.96585625,0
+CIK.US,D,20130219,000000,1.82415,1.82415,1.81069,1.81535,338459.27285688,0
+CIK.US,D,20130220,000000,1.81535,1.82415,1.80584,1.81535,399865.12503718,0
+CIK.US,D,20130221,000000,1.81069,1.82415,1.81069,1.81535,390935.7187876,0
+CIK.US,D,20130222,000000,1.81948,1.82415,1.81069,1.81069,191927.12778447,0
+CIK.US,D,20130225,000000,1.81535,1.81948,1.81069,1.81535,358113.59688233,0
+CIK.US,D,20130226,000000,1.81948,1.82415,1.81069,1.81069,502644.78453273,0
+CIK.US,D,20130227,000000,1.81535,1.81948,1.81069,1.81948,460576.52728862,0
+CIK.US,D,20130228,000000,1.81948,1.82415,1.81535,1.81535,340754.48872331,0
+CIK.US,D,20130301,000000,1.81535,1.82415,1.81535,1.81535,396093.26679514,0
+CIK.US,D,20130304,000000,1.81948,1.82827,1.81535,1.81535,336892.7479019,0
+CIK.US,D,20130305,000000,1.82415,1.83266,1.82415,1.82415,296473.40797723,0
+CIK.US,D,20130306,000000,1.82827,1.83725,1.82415,1.83266,403605.9523887,0
+CIK.US,D,20130307,000000,1.8449,1.8449,1.82668,1.83135,239928.70529867,0
+CIK.US,D,20130308,000000,1.83594,1.84882,1.83135,1.84882,403767.52702544,0
+CIK.US,D,20130311,000000,1.84882,1.85332,1.83993,1.83993,366671.70247658,0
+CIK.US,D,20130312,000000,1.8449,1.8449,1.82668,1.83594,331439.87141924,0
+CIK.US,D,20130313,000000,1.83594,1.83993,1.82668,1.83135,290255.45953909,0
+CIK.US,D,20130314,000000,1.83135,1.83993,1.81769,1.81769,242228.20128791,0
+CIK.US,D,20130315,000000,1.8093,1.82668,1.79144,1.79518,518721.99590478,0
+CIK.US,D,20130318,000000,1.79518,1.81769,1.79144,1.81769,416887.17352348,0
+CIK.US,D,20130319,000000,1.81769,1.82668,1.81398,1.81398,237935.2380916,0
+CIK.US,D,20130320,000000,1.8093,1.82276,1.80042,1.81398,410022.92653832,0
+CIK.US,D,20130321,000000,1.81769,1.81769,1.8093,1.81398,339727.25924465,0
+CIK.US,D,20130322,000000,1.81769,1.82276,1.81398,1.81398,347131.8717368,0
+CIK.US,D,20130325,000000,1.81769,1.81769,1.80042,1.80444,347723.59871774,0
+CIK.US,D,20130326,000000,1.81398,1.82668,1.80444,1.82668,282177.79773225,0
+CIK.US,D,20130327,000000,1.82276,1.83594,1.81769,1.82668,627957.15065546,0
+CIK.US,D,20130328,000000,1.83135,1.83594,1.82668,1.82668,627225.24965189,0
+CIK.US,D,20130401,000000,1.83135,1.83993,1.82276,1.82668,588598.21116136,0
+CIK.US,D,20130402,000000,1.83594,1.84882,1.83135,1.84882,527622.51132529,0
+CIK.US,D,20130403,000000,1.84882,1.86227,1.83993,1.84882,582112.75504649,0
+CIK.US,D,20130404,000000,1.84882,1.85332,1.83993,1.8449,485406.5898436,0
+CIK.US,D,20130405,000000,1.85163,1.8607,1.84742,1.85163,411191.40007033,0
+CIK.US,D,20130408,000000,1.85667,1.8607,1.85163,1.85163,403718.30561293,0
+CIK.US,D,20130409,000000,1.86984,1.87423,1.85163,1.86984,288471.71835059,0
+CIK.US,D,20130410,000000,1.87423,1.87872,1.86536,1.86536,329707.49170467,0
+CIK.US,D,20130411,000000,1.86984,1.88322,1.85667,1.86984,214678.12067585,0
+CIK.US,D,20130412,000000,1.86984,1.86984,1.85667,1.85667,181805.70732732,0
+CIK.US,D,20130415,000000,1.8607,1.86984,1.84742,1.85667,320141.41718444,0
+CIK.US,D,20130416,000000,1.86536,1.86984,1.84742,1.85163,490502.07607017,0
+CIK.US,D,20130417,000000,1.84742,1.85667,1.84285,1.84285,355530.54275573,0
+CIK.US,D,20130418,000000,1.84285,1.85163,1.83847,1.84285,272720.86634415,0
+CIK.US,D,20130419,000000,1.84285,1.85667,1.84285,1.84285,250746.71574601,0
+CIK.US,D,20130422,000000,1.85163,1.85163,1.82929,1.84285,670731.62816616,0
+CIK.US,D,20130423,000000,1.84285,1.8607,1.84285,1.84742,317954.27441944,0
+CIK.US,D,20130424,000000,1.85667,1.85667,1.83847,1.84285,171439.24983832,0
+CIK.US,D,20130425,000000,1.85163,1.8607,1.84285,1.85667,286024.55812375,0
+CIK.US,D,20130426,000000,1.85163,1.8607,1.84742,1.85163,163212.85376321,0
+CIK.US,D,20130429,000000,1.86536,1.86984,1.85667,1.85667,246281.47760589,0
+CIK.US,D,20130430,000000,1.85667,1.86536,1.85667,1.8607,316835.02229996,0
+CIK.US,D,20130501,000000,1.85667,1.87423,1.85163,1.85163,352260.52891525,0
+CIK.US,D,20130502,000000,1.8607,1.88322,1.85667,1.87423,302678.51604688,0
+CIK.US,D,20130503,000000,1.88779,1.89667,1.86536,1.89144,452518.12603451,0
+CIK.US,D,20130506,000000,1.88779,1.90575,1.87423,1.88779,378174.5325764,0
+CIK.US,D,20130507,000000,1.89012,1.89518,1.85891,1.86817,682161.6961779,0
+CIK.US,D,20130508,000000,1.8634,1.88603,1.8634,1.88603,300762.09105072,0
+CIK.US,D,20130509,000000,1.89518,1.89518,1.87676,1.88152,205229.74953337,0
+CIK.US,D,20130510,000000,1.87676,1.89518,1.87676,1.89012,304171.2088831,0
+CIK.US,D,20130513,000000,1.89012,1.89012,1.87676,1.89012,242776.05700988,0
+CIK.US,D,20130514,000000,1.89012,1.89959,1.86817,1.87676,554578.72489501,0
+CIK.US,D,20130515,000000,1.89012,1.89012,1.8634,1.86817,422249.09739605,0
+CIK.US,D,20130516,000000,1.87266,1.87676,1.8634,1.86817,513810.55495985,0
+CIK.US,D,20130517,000000,1.87266,1.88603,1.86817,1.87676,255867.88270953,0
+CIK.US,D,20130520,000000,1.87676,1.87676,1.86817,1.87266,281632.08207168,0
+CIK.US,D,20130521,000000,1.87266,1.88152,1.86817,1.87266,225009.26715153,0
+CIK.US,D,20130522,000000,1.87266,1.87676,1.8634,1.8634,283852.39578862,0
+CIK.US,D,20130523,000000,1.8634,1.88152,1.8634,1.86817,380011.77530023,0
+CIK.US,D,20130524,000000,1.8634,1.88603,1.8634,1.86817,425209.87236222,0
+CIK.US,D,20130528,000000,1.86817,1.87266,1.84612,1.85022,436613.18960627,0
+CIK.US,D,20130529,000000,1.84098,1.84612,1.78284,1.805,1031421.8589908,0
+CIK.US,D,20130530,000000,1.805,1.84612,1.805,1.84088,292597.75675662,0
+CIK.US,D,20130531,000000,1.85088,1.85621,1.805,1.80985,291495.62512844,0
+CIK.US,D,20130603,000000,1.81837,1.81837,1.75612,1.77799,589809.48592163,0
+CIK.US,D,20130604,000000,1.79593,1.81472,1.76043,1.78284,593596.32459357,0
+CIK.US,D,20130605,000000,1.79182,1.80088,1.77799,1.78735,277977.92720743,0
+CIK.US,D,20130606,000000,1.79593,1.81837,1.78735,1.81837,254740.0703444,0
+CIK.US,D,20130607,000000,1.80639,1.82509,1.78881,1.7977,330624.50802054,0
+CIK.US,D,20130610,000000,1.78388,1.78388,1.7393,1.74313,875972.07800662,0
+CIK.US,D,20130611,000000,1.72527,1.72527,1.59902,1.67593,1172299.9618077,0
+CIK.US,D,20130612,000000,1.66641,1.70276,1.66641,1.68938,658367.42334725,0
+CIK.US,D,20130613,000000,1.69799,1.71641,1.65772,1.68071,952741.4310774,0
+CIK.US,D,20130614,000000,1.68938,1.71192,1.67593,1.68463,440571.23319131,0
+CIK.US,D,20130617,000000,1.68463,1.69799,1.67593,1.68071,573597.45068051,0
+CIK.US,D,20130618,000000,1.68929,1.68929,1.66641,1.68463,545301.55866566,0
+CIK.US,D,20130619,000000,1.68071,1.68938,1.66641,1.66641,224955.76561618,0
+CIK.US,D,20130620,000000,1.66641,1.66641,1.6167,1.62584,725843.55972808,0
+CIK.US,D,20130621,000000,1.635,1.65772,1.62192,1.64407,340189.51251004,0
+CIK.US,D,20130624,000000,1.63967,1.63967,1.57632,1.61247,802081.10753752,0
+CIK.US,D,20130625,000000,1.62584,1.635,1.60817,1.62192,287933.49290497,0
+CIK.US,D,20130626,000000,1.6307,1.68463,1.62584,1.68463,559918.17812273,0
+CIK.US,D,20130627,000000,1.69378,1.72079,1.68929,1.70744,510284.80378042,0
+CIK.US,D,20130628,000000,1.75686,1.76612,1.72425,1.76612,354637.06711542,0
+CIK.US,D,20130701,000000,1.71641,1.72079,1.71192,1.71641,346301.5279082,0
+CIK.US,D,20130702,000000,1.70276,1.70744,1.68929,1.69799,348512.21134877,0
+CIK.US,D,20130703,000000,1.69799,1.69799,1.68463,1.68463,182634.98112523,0
+CIK.US,D,20130705,000000,1.68071,1.68071,1.635,1.64835,343960.30072136,0
+CIK.US,D,20130708,000000,1.65903,1.65903,1.62295,1.63641,469838.71308808,0
+CIK.US,D,20130709,000000,1.618,1.65903,1.61369,1.65903,432988.99560179,0
+CIK.US,D,20130710,000000,1.63641,1.65491,1.63641,1.63641,371781.09910232,0
+CIK.US,D,20130711,000000,1.63641,1.67733,1.63237,1.64565,386367.75769958,0
+CIK.US,D,20130712,000000,1.64565,1.68659,1.64118,1.65903,288565.88105279,0
+CIK.US,D,20130715,000000,1.66425,1.68659,1.64565,1.68659,383941.9980869,0
+CIK.US,D,20130716,000000,1.69602,1.70005,1.65893,1.70005,760020.34050838,0
+CIK.US,D,20130717,000000,1.705,1.71398,1.69117,1.71398,447750.06920432,0
+CIK.US,D,20130718,000000,1.71398,1.71855,1.70005,1.70911,390740.97319893,0
+CIK.US,D,20130719,000000,1.70005,1.72303,1.70005,1.71398,316425.20053919,0
+CIK.US,D,20130722,000000,1.71855,1.72303,1.705,1.71398,421087.0440483,0
+CIK.US,D,20130723,000000,1.72303,1.7321,1.71398,1.72779,344716.81243119,0
+CIK.US,D,20130724,000000,1.72779,1.72779,1.71398,1.72303,376576.9767309,0
+CIK.US,D,20130725,000000,1.71398,1.72779,1.70911,1.70911,222922.70727298,0
+CIK.US,D,20130726,000000,1.70911,1.71398,1.705,1.705,196908.12072536,0
+CIK.US,D,20130729,000000,1.71398,1.71398,1.68659,1.68659,224786.70076449,0
+CIK.US,D,20130730,000000,1.68163,1.705,1.68163,1.69602,173514.0393791,0
+CIK.US,D,20130731,000000,1.70005,1.70005,1.68163,1.69602,234208.32113926,0
+CIK.US,D,20130801,000000,1.68659,1.69602,1.67284,1.67284,211494.77932263,0
+CIK.US,D,20130802,000000,1.68659,1.69602,1.67742,1.68163,203987.4438826,0
+CIK.US,D,20130805,000000,1.67742,1.68163,1.65023,1.66425,453771.13199235,0
+CIK.US,D,20130806,000000,1.66425,1.68163,1.66425,1.66836,192984.31812294,0
+CIK.US,D,20130807,000000,1.66987,1.68341,1.64714,1.66987,257082.36756192,0
+CIK.US,D,20130808,000000,1.66079,1.67472,1.66079,1.67472,114655.9303121,0
+CIK.US,D,20130809,000000,1.66079,1.67929,1.64714,1.66547,322454.8235729,0
+CIK.US,D,20130812,000000,1.65181,1.67472,1.65181,1.66987,309587.70432173,0
+CIK.US,D,20130813,000000,1.66547,1.66547,1.64714,1.65181,258536.53929268,0
+CIK.US,D,20130814,000000,1.64714,1.65603,1.62417,1.62417,518701.66532137,0
+CIK.US,D,20130815,000000,1.62893,1.65181,1.61089,1.62417,410657.45474755,0
+CIK.US,D,20130816,000000,1.62893,1.64276,1.61987,1.63349,292957.28707416,0
+CIK.US,D,20130819,000000,1.63782,1.65181,1.61491,1.62417,344880.52712935,0
+CIK.US,D,20130820,000000,1.61987,1.63349,1.61491,1.62417,206882.94697565,0
+CIK.US,D,20130821,000000,1.61491,1.62417,1.60154,1.61987,257713.68567904,0
+CIK.US,D,20130822,000000,1.62417,1.63782,1.60154,1.61491,465619.58201053,0
+CIK.US,D,20130823,000000,1.60565,1.61491,1.60154,1.61089,328980.94085465,0
+CIK.US,D,20130826,000000,1.61089,1.62893,1.60565,1.61491,368746.49201738,0
+CIK.US,D,20130827,000000,1.61089,1.61987,1.61089,1.61491,176753.02232907,0
+CIK.US,D,20130828,000000,1.61491,1.62893,1.61089,1.61491,204188.60965551,0
+CIK.US,D,20130829,000000,1.61491,1.62893,1.61491,1.62893,260250.72848525,0
+CIK.US,D,20130830,000000,1.67191,1.68602,1.66695,1.6763,244392.8734081,0
+CIK.US,D,20130903,000000,1.64835,1.66294,1.6349,1.63949,439683.10770455,0
+CIK.US,D,20130904,000000,1.6349,1.66294,1.6349,1.66294,161458.00340379,0
+CIK.US,D,20130905,000000,1.66294,1.66294,1.65369,1.65782,186277.36565172,0
+CIK.US,D,20130906,000000,1.66294,1.66294,1.65369,1.65369,234735.84627778,0
+CIK.US,D,20130909,000000,1.66294,1.66294,1.65369,1.65369,227904.77024456,0
+CIK.US,D,20130910,000000,1.65782,1.66294,1.6349,1.64835,296089.26695342,0
+CIK.US,D,20130911,000000,1.64397,1.65369,1.64397,1.64397,321381.58277382,0
+CIK.US,D,20130912,000000,1.6349,1.64835,1.6349,1.64835,193620.98639358,0
+CIK.US,D,20130913,000000,1.64835,1.64835,1.6349,1.6349,218558.05201926,0
+CIK.US,D,20130916,000000,1.6349,1.64397,1.6349,1.64397,270486.64222802,0
+CIK.US,D,20130917,000000,1.64397,1.65369,1.63949,1.65369,322446.26332725,0
+CIK.US,D,20130918,000000,1.65369,1.66294,1.63949,1.66294,314308.67980082,0
+CIK.US,D,20130919,000000,1.66294,1.66704,1.65782,1.65782,196842.84885225,0
+CIK.US,D,20130920,000000,1.66294,1.66294,1.64835,1.64835,293239.7751808,0
+CIK.US,D,20130923,000000,1.64835,1.65369,1.63949,1.65369,293152.03266282,0
+CIK.US,D,20130924,000000,1.64835,1.65782,1.64397,1.65369,269765.44153151,0
+CIK.US,D,20130925,000000,1.65369,1.66704,1.65369,1.66704,170692.36840485,0
+CIK.US,D,20130926,000000,1.66704,1.6762,1.66704,1.67181,186568.41400401,0
+CIK.US,D,20130927,000000,1.66294,1.68116,1.65782,1.6762,221123.98565456,0
+CIK.US,D,20130930,000000,1.71574,1.74406,1.70659,1.73473,575246.36799992,0
+CIK.US,D,20131001,000000,1.68575,1.69471,1.6762,1.69471,174322.98259358,0
+CIK.US,D,20131002,000000,1.68575,1.70398,1.68575,1.70398,230317.68948875,0
+CIK.US,D,20131003,000000,1.69041,1.69938,1.68575,1.68575,147085.35094792,0
+CIK.US,D,20131004,000000,1.69471,1.71323,1.68575,1.68575,214624.6191405,0
+CIK.US,D,20131007,000000,1.68705,1.69641,1.6822,1.68705,205928.47958504,0
+CIK.US,D,20131008,000000,1.67781,1.69172,1.66856,1.67313,156525.16184472,0
+CIK.US,D,20131009,000000,1.6822,1.68705,1.67313,1.67313,159069.69486587,0
+CIK.US,D,20131010,000000,1.67781,1.69172,1.67781,1.69172,191228.39773282,0
+CIK.US,D,20131011,000000,1.69172,1.69641,1.6822,1.6822,187965.87410731,0
+CIK.US,D,20131014,000000,1.67781,1.67781,1.66435,1.66856,219452.59769029,0
+CIK.US,D,20131015,000000,1.6822,1.6822,1.65903,1.66856,509148.43116964,0
+CIK.US,D,20131016,000000,1.67781,1.67781,1.66435,1.67313,372569.71173334,0
+CIK.US,D,20131017,000000,1.67781,1.70117,1.66856,1.67781,418531.81072006,0
+CIK.US,D,20131018,000000,1.6822,1.68705,1.67313,1.67781,292931.60633721,0
+CIK.US,D,20131021,000000,1.67781,1.6822,1.67313,1.67313,195031.28686536,0
+CIK.US,D,20131022,000000,1.67781,1.6822,1.67313,1.67313,310840.71027958,0
+CIK.US,D,20131023,000000,1.67313,1.68705,1.66856,1.68705,207476.814018,0
+CIK.US,D,20131024,000000,1.67313,1.69172,1.67313,1.6822,370250.95519137,0
+CIK.US,D,20131025,000000,1.67781,1.69641,1.67781,1.69641,268019.15141776,0
+CIK.US,D,20131028,000000,1.69641,1.70584,1.68705,1.69172,202919.55323706,0
+CIK.US,D,20131029,000000,1.69641,1.70117,1.6822,1.69172,248714.7274335,0
+CIK.US,D,20131030,000000,1.69641,1.71491,1.69172,1.70117,329270.91917623,0
+CIK.US,D,20131031,000000,1.72986,1.74912,1.72509,1.74912,201613.04574385,0
+CIK.US,D,20131101,000000,1.71023,1.71491,1.70117,1.71023,207162.22499015,0
+CIK.US,D,20131104,000000,1.70117,1.71023,1.69641,1.70117,294555.91295034,0
+CIK.US,D,20131105,000000,1.69172,1.70117,1.69172,1.69641,200166.36422805,0
+CIK.US,D,20131106,000000,1.68874,1.6978,1.68398,1.68398,286754.31906591,0
+CIK.US,D,20131107,000000,1.69341,1.69341,1.67959,1.68874,262417.54066683,0
+CIK.US,D,20131108,000000,1.67959,1.69341,1.67959,1.68398,186153.24208972,0
+CIK.US,D,20131111,000000,1.68398,1.6978,1.68398,1.69341,173486.21858074,0
+CIK.US,D,20131112,000000,1.6978,1.6978,1.68874,1.69341,121004.42249649,0
+CIK.US,D,20131113,000000,1.69341,1.6978,1.69341,1.6978,188314.70411777,0
+CIK.US,D,20131114,000000,1.70267,1.70267,1.69341,1.6978,82076.705377316,0
+CIK.US,D,20131115,000000,1.70267,1.70267,1.69341,1.70267,335495.28779862,0
+CIK.US,D,20131118,000000,1.69341,1.70267,1.68398,1.69341,340026.86784259,0
+CIK.US,D,20131119,000000,1.68874,1.6978,1.68398,1.6978,241064.00787874,0
+CIK.US,D,20131120,000000,1.69341,1.6978,1.68398,1.68398,194894.32293488,0
+CIK.US,D,20131121,000000,1.68398,1.6978,1.67959,1.68874,223182.72473475,0
+CIK.US,D,20131122,000000,1.69341,1.69341,1.66547,1.67499,352131.05519971,0
+CIK.US,D,20131125,000000,1.67499,1.67499,1.65573,1.65573,350833.10795217,0
+CIK.US,D,20131126,000000,1.65573,1.66996,1.65573,1.66996,334190.92036683,0
+CIK.US,D,20131127,000000,1.66996,1.67959,1.66996,1.67959,230081.21270251,0
+CIK.US,D,20131129,000000,1.69677,1.70659,1.69677,1.70659,84692.930455832,0
+CIK.US,D,20131202,000000,1.67499,1.68398,1.66547,1.67499,305817.9861411,0
+CIK.US,D,20131203,000000,1.69211,1.7019,1.68733,1.7019,258893.92954881,0
+CIK.US,D,20131204,000000,1.68733,1.7019,1.68733,1.69677,172717.93653314,0
+CIK.US,D,20131205,000000,1.69211,1.7019,1.69211,1.69211,289247.49061312,0
+CIK.US,D,20131206,000000,1.67181,1.67181,1.65772,1.65772,385722.52918329,0
+CIK.US,D,20131209,000000,1.65332,1.67181,1.6436,1.66266,284638.86835826,0
+CIK.US,D,20131210,000000,1.66266,1.67181,1.65772,1.66266,186264.52528324,0
+CIK.US,D,20131211,000000,1.66695,1.6762,1.65772,1.6762,260253.93857734,0
+CIK.US,D,20131212,000000,1.6762,1.6762,1.66266,1.66695,242121.19821723,0
+CIK.US,D,20131213,000000,1.66266,1.67181,1.66266,1.67181,218461.74925565,0
+CIK.US,D,20131216,000000,1.66695,1.67181,1.64817,1.65332,480695.24464087,0
+CIK.US,D,20131217,000000,1.64817,1.65772,1.63894,1.64817,546390.84992534,0
+CIK.US,D,20131218,000000,1.65332,1.65772,1.6436,1.65332,428834.06636668,0
+CIK.US,D,20131219,000000,1.66425,1.66846,1.65462,1.66846,410987.02420531,0
+CIK.US,D,20131220,000000,1.65875,1.67789,1.65875,1.67789,322152.00488284,0
+CIK.US,D,20131223,000000,1.66846,1.70659,1.66846,1.70659,315240.67654658,0
+CIK.US,D,20131224,000000,1.69677,1.71106,1.69211,1.71106,216119.45203811,0
+CIK.US,D,20131226,000000,1.71106,1.71574,1.70659,1.71106,220051.81488618,0
+CIK.US,D,20131227,000000,1.7019,1.70659,1.68733,1.70659,410023.99656903,0
+CIK.US,D,20131230,000000,1.7019,1.71106,1.68238,1.68238,510433.53804871,0
+CIK.US,D,20131231,000000,1.69211,1.69211,1.67789,1.68238,405003.41249198,0
+CIK.US,D,20140102,000000,1.68238,1.68733,1.67789,1.68238,369208.74528279,0
+CIK.US,D,20140103,000000,1.67789,1.68733,1.67789,1.68238,182394.22421616,0
+CIK.US,D,20140106,000000,1.67181,1.68126,1.67181,1.67181,225486.50084685,0
+CIK.US,D,20140107,000000,1.67181,1.68602,1.67181,1.68602,361617.94744762,0
+CIK.US,D,20140108,000000,1.67789,1.68733,1.67789,1.68733,235657.14271648,0
+CIK.US,D,20140109,000000,1.67789,1.69211,1.67789,1.69211,232484.50167035,0
+CIK.US,D,20140110,000000,1.68238,1.69211,1.68238,1.68733,204856.30881665,0
+CIK.US,D,20140113,000000,1.69211,1.69677,1.68238,1.69211,197632.53151398,0
+CIK.US,D,20140114,000000,1.68733,1.69211,1.68238,1.68733,234616.00283861,0
+CIK.US,D,20140115,000000,1.68238,1.69211,1.67789,1.69211,292105.54263141,0
+CIK.US,D,20140116,000000,1.69211,1.72986,1.68733,1.7204,930936.34533098,0
+CIK.US,D,20140117,000000,1.72509,1.72986,1.71106,1.72986,218930.42270529,0
+CIK.US,D,20140121,000000,1.72986,1.73473,1.7204,1.72509,242617.69246525,0
+CIK.US,D,20140122,000000,1.7204,1.72986,1.71574,1.72986,168981.38930442,0
+CIK.US,D,20140123,000000,1.72509,1.72986,1.71574,1.72509,221448.20495876,0
+CIK.US,D,20140124,000000,1.71106,1.7204,1.70659,1.70659,273919.30073595,0
+CIK.US,D,20140127,000000,1.69677,1.70659,1.69677,1.69677,249760.1474342,0
+CIK.US,D,20140128,000000,1.70659,1.70659,1.68733,1.69211,286834.57136894,0
+CIK.US,D,20140129,000000,1.69211,1.69677,1.68238,1.68733,265353.70492671,0
+CIK.US,D,20140130,000000,1.68238,1.69677,1.68238,1.68238,168269.81888431,0
+CIK.US,D,20140131,000000,1.67789,1.68733,1.67789,1.67789,212386.11490154,0
+CIK.US,D,20140203,000000,1.67789,1.68733,1.67789,1.67789,177458.17256496,0
+CIK.US,D,20140204,000000,1.67789,1.68733,1.67789,1.68238,100891.05529778,0
+CIK.US,D,20140205,000000,1.68733,1.69677,1.68238,1.69677,145221.35745641,0
+CIK.US,D,20140206,000000,1.7019,1.70659,1.69677,1.70659,294637.23528407,0
+CIK.US,D,20140207,000000,1.71294,1.71294,1.70341,1.71294,239009.54892138,0
+CIK.US,D,20140210,000000,1.71294,1.71789,1.71294,1.71294,165390.36625188,0
+CIK.US,D,20140211,000000,1.71294,1.71789,1.7079,1.71789,135212.2902235,0
+CIK.US,D,20140212,000000,1.71294,1.74116,1.71294,1.73677,283127.98500002,0
+CIK.US,D,20140213,000000,1.73677,1.74116,1.72239,1.73191,111664.12445545,0
+CIK.US,D,20140214,000000,1.72724,1.73677,1.71789,1.72724,264148.8503507,0
+CIK.US,D,20140218,000000,1.74116,1.74116,1.72239,1.72239,328150.59702603,0
+CIK.US,D,20140219,000000,1.72239,1.72724,1.71789,1.71789,239945.82578998,0
+CIK.US,D,20140220,000000,1.71789,1.72239,1.71294,1.72239,108275.33720651,0
+CIK.US,D,20140221,000000,1.72239,1.72724,1.71789,1.71789,247595.47531403,0
+CIK.US,D,20140224,000000,1.71294,1.73191,1.71294,1.72724,304375.58474812,0
+CIK.US,D,20140225,000000,1.72239,1.73191,1.72239,1.73191,139920.42533412,0
+CIK.US,D,20140226,000000,1.73677,1.73677,1.72239,1.72239,189832.00766024,0
+CIK.US,D,20140227,000000,1.71789,1.73191,1.71789,1.72724,185044.6902773,0
+CIK.US,D,20140228,000000,1.73191,1.74116,1.72724,1.74116,233189.65190624,0
+CIK.US,D,20140303,000000,1.73677,1.73677,1.72724,1.73191,122482.13490281,0
+CIK.US,D,20140304,000000,1.73677,1.74116,1.73677,1.73677,197383.21435926,0
+CIK.US,D,20140305,000000,1.73191,1.74116,1.73191,1.73677,91633.149621171,0
+CIK.US,D,20140306,000000,1.74116,1.74612,1.73191,1.73191,376362.97058952,0
+CIK.US,D,20140307,000000,1.73846,1.73846,1.7191,1.72882,278278.60583608,0
+CIK.US,D,20140310,000000,1.73846,1.73846,1.72378,1.73351,138138.82420703,0
+CIK.US,D,20140311,000000,1.72378,1.73351,1.72378,1.72378,118766.98828824,0
+CIK.US,D,20140312,000000,1.73351,1.73351,1.72378,1.72882,139800.58189494,0
+CIK.US,D,20140313,000000,1.73351,1.73351,1.72378,1.73351,170251.51575358,0
+CIK.US,D,20140314,000000,1.72882,1.72882,1.72378,1.72378,178749.69962826,0
+CIK.US,D,20140317,000000,1.73351,1.73351,1.72882,1.72882,236856.64713898,0
+CIK.US,D,20140318,000000,1.72882,1.73351,1.72378,1.72882,408810.58174734,0
+CIK.US,D,20140319,000000,1.72378,1.72882,1.7191,1.7191,261240.50688916,0
+CIK.US,D,20140320,000000,1.7191,1.72378,1.71425,1.71425,213762.17439068,0
+CIK.US,D,20140321,000000,1.7191,1.72882,1.71425,1.72378,245252.10806579,0
+CIK.US,D,20140324,000000,1.71425,1.72378,1.71425,1.72378,223895.36518558,0
+CIK.US,D,20140325,000000,1.7191,1.72378,1.71425,1.72378,188115.67840628,0
+CIK.US,D,20140326,000000,1.7191,1.72378,1.71425,1.71425,136785.23536274,0
+CIK.US,D,20140327,000000,1.72378,1.72378,1.71425,1.71425,132037.50911596,0
+CIK.US,D,20140328,000000,1.7191,1.72378,1.71425,1.72378,139426.07114751,0
+CIK.US,D,20140331,000000,1.72378,1.72882,1.7191,1.72882,244459.21531194,0
+CIK.US,D,20140401,000000,1.73351,1.73846,1.72378,1.73846,212690.0036223,0
+CIK.US,D,20140402,000000,1.73846,1.73846,1.72882,1.73846,149953.03324258,0
+CIK.US,D,20140403,000000,1.73351,1.73846,1.72882,1.73846,202608.17430134,0
+CIK.US,D,20140404,000000,1.73846,1.74818,1.73351,1.74275,233056.96809858,0
+CIK.US,D,20140407,000000,1.74957,1.74957,1.74013,1.74481,165422.4671731,0
+CIK.US,D,20140408,000000,1.74481,1.74481,1.7349,1.74481,92370.400778264,0
+CIK.US,D,20140409,000000,1.74481,1.74957,1.74013,1.74481,114630.24957515,0
+CIK.US,D,20140410,000000,1.74013,1.74957,1.74013,1.74481,206863.68642291,0
+CIK.US,D,20140411,000000,1.72547,1.7349,1.72547,1.72994,268899.78668959,0
+CIK.US,D,20140414,000000,1.7349,1.74013,1.72994,1.7349,171682.1468088,0
+CIK.US,D,20140415,000000,1.74013,1.74481,1.74013,1.74481,202226.17333894,0
+CIK.US,D,20140416,000000,1.74481,1.74957,1.7349,1.74957,207779.63270807,0
+CIK.US,D,20140417,000000,1.74481,1.74957,1.74481,1.74957,103133.83965957,0
+CIK.US,D,20140421,000000,1.75426,1.75426,1.74481,1.75426,135304.3128643,0
+CIK.US,D,20140422,000000,1.75426,1.75426,1.74957,1.75426,226186.30092918,0
+CIK.US,D,20140423,000000,1.75426,1.7737,1.75426,1.76883,318128.68942467,0
+CIK.US,D,20140424,000000,1.76883,1.7737,1.7593,1.76425,195374.76672229,0
+CIK.US,D,20140425,000000,1.7593,1.76883,1.75426,1.7593,154336.949049,0
+CIK.US,D,20140428,000000,1.7593,1.7737,1.7593,1.76425,154798.13228368,0
+CIK.US,D,20140429,000000,1.76425,1.76883,1.76425,1.76425,129133.44577727,0
+CIK.US,D,20140430,000000,1.7593,1.76883,1.75426,1.7593,262244.1956923,0
+CIK.US,D,20140501,000000,1.75426,1.76883,1.75426,1.7593,396829.44792152,0
+CIK.US,D,20140502,000000,1.76425,1.76883,1.7593,1.7593,150751.27614996,0
+CIK.US,D,20140505,000000,1.76425,1.76425,1.75426,1.75426,159785.54540883,0
+CIK.US,D,20140506,000000,1.75426,1.76425,1.75426,1.76425,241616.14372354,0
+CIK.US,D,20140507,000000,1.76555,1.77097,1.76126,1.76555,161768.31230882,0
+CIK.US,D,20140508,000000,1.77097,1.77555,1.76126,1.76126,302742.7178893,0
+CIK.US,D,20140509,000000,1.76126,1.76555,1.76126,1.76126,105056.68483997,0
+CIK.US,D,20140512,000000,1.76555,1.76555,1.76126,1.76555,214205.16710336,0
+CIK.US,D,20140513,000000,1.76126,1.76555,1.76126,1.76126,150467.71801261,0
+CIK.US,D,20140514,000000,1.76126,1.76555,1.75612,1.76126,119588.7718712,0
+CIK.US,D,20140515,000000,1.76555,1.79426,1.75612,1.75612,250310.14321758,0
+CIK.US,D,20140516,000000,1.76126,1.76126,1.75612,1.75612,249649.9342714,0
+CIK.US,D,20140519,000000,1.75107,1.75612,1.74639,1.75107,221806.66524559,0
+CIK.US,D,20140520,000000,1.74639,1.75612,1.74639,1.75107,100988.42809211,0
+CIK.US,D,20140521,000000,1.76126,1.76126,1.75107,1.75107,132418.44004764,0
+CIK.US,D,20140522,000000,1.75612,1.76555,1.75612,1.76126,159661.42184681,0
+CIK.US,D,20140523,000000,1.76126,1.76555,1.75612,1.76126,175231.43866379,0
+CIK.US,D,20140527,000000,1.75612,1.76555,1.75107,1.75107,293834.71225386,0
+CIK.US,D,20140528,000000,1.74639,1.76126,1.74639,1.75107,224389.7193722,0
+CIK.US,D,20140529,000000,1.75612,1.75612,1.75107,1.75107,243058.54511652,0
+CIK.US,D,20140530,000000,1.75612,1.75612,1.73686,1.74135,601887.99254181,0
+CIK.US,D,20140602,000000,1.74639,1.75612,1.74135,1.74639,349867.94025449,0
+CIK.US,D,20140603,000000,1.74639,1.75107,1.73686,1.74135,455458.57041724,0
+CIK.US,D,20140604,000000,1.74639,1.74639,1.73686,1.74639,270990.62669099,0
+CIK.US,D,20140605,000000,1.74135,1.75107,1.74135,1.75107,230915.83665394,0
+CIK.US,D,20140606,000000,1.74275,1.75266,1.74275,1.74845,418115.56877507,0
+CIK.US,D,20140609,000000,1.74845,1.75743,1.73836,1.74275,402907.22233705,0
+CIK.US,D,20140610,000000,1.73836,1.74845,1.73341,1.74275,252685.61138704,0
+CIK.US,D,20140611,000000,1.74275,1.74845,1.73341,1.74845,237597.10838819,0
+CIK.US,D,20140612,000000,1.74275,1.75743,1.74275,1.75266,271287.02519682,0
+CIK.US,D,20140613,000000,1.75266,1.75266,1.74845,1.75266,120276.80161577,0
+CIK.US,D,20140616,000000,1.75266,1.75743,1.74845,1.75266,267532.28744609,0
+CIK.US,D,20140617,000000,1.74845,1.75266,1.73836,1.74845,337652.46970384,0
+CIK.US,D,20140618,000000,1.74845,1.75743,1.73836,1.75266,575871.26593279,0
+CIK.US,D,20140619,000000,1.74845,1.75266,1.74275,1.74275,317594.74410191,0
+CIK.US,D,20140620,000000,1.75266,1.75266,1.74275,1.75266,208785.46157261,0
+CIK.US,D,20140623,000000,1.75266,1.75743,1.74845,1.75743,239040.57981189,0
+CIK.US,D,20140624,000000,1.75743,1.75743,1.75266,1.75743,175963.33966735,0
+CIK.US,D,20140625,000000,1.75743,1.76724,1.75266,1.76724,189395.43513181,0
+CIK.US,D,20140626,000000,1.76266,1.76724,1.75743,1.76724,213804.97561897,0
+CIK.US,D,20140627,000000,1.76724,1.76724,1.76266,1.76724,130621.85849065,0
+CIK.US,D,20140630,000000,1.76266,1.78248,1.76266,1.78248,432489.29126165,0
+CIK.US,D,20140701,000000,1.77229,1.7776,1.76724,1.7776,252589.30862339,0
+CIK.US,D,20140702,000000,1.78248,1.78248,1.77229,1.7776,175930.16871543,0
+CIK.US,D,20140703,000000,1.78248,1.78248,1.76724,1.76724,301932.70464413,0
+CIK.US,D,20140707,000000,1.77229,1.77229,1.76724,1.76724,205252.22017822,0
+CIK.US,D,20140708,000000,1.77891,1.77891,1.76948,1.77891,190603.49979996,0
+CIK.US,D,20140709,000000,1.77425,1.77425,1.76433,1.76433,382064.0941962,0
+CIK.US,D,20140710,000000,1.75957,1.76433,1.75957,1.76433,211143.80925075,0
+CIK.US,D,20140711,000000,1.76948,1.77425,1.76433,1.76948,204661.563228,0
+CIK.US,D,20140714,000000,1.76433,1.76948,1.76433,1.76433,227227.44080705,0
+CIK.US,D,20140715,000000,1.76948,1.77425,1.76433,1.77425,266788.61610477,0
+CIK.US,D,20140716,000000,1.77425,1.77425,1.76433,1.77425,312494.97775253,0
+CIK.US,D,20140717,000000,1.76433,1.77425,1.76433,1.76948,332996.76609788,0
+CIK.US,D,20140718,000000,1.76948,1.77425,1.75957,1.77425,116389.38005737,0
+CIK.US,D,20140721,000000,1.76948,1.77425,1.76433,1.76433,296157.7489187,0
+CIK.US,D,20140722,000000,1.76433,1.77425,1.76433,1.76948,336511.81697023,0
+CIK.US,D,20140723,000000,1.77425,1.77891,1.76948,1.77425,197999.55204646,0
+CIK.US,D,20140724,000000,1.77425,1.77891,1.76948,1.77891,262130.77243737,0
+CIK.US,D,20140725,000000,1.76948,1.77891,1.76948,1.77891,319585.00121683,0
+CIK.US,D,20140728,000000,1.76948,1.77891,1.76948,1.77891,267851.15659677,0
+CIK.US,D,20140729,000000,1.77891,1.77891,1.77425,1.77425,205705.91319799,0
+CIK.US,D,20140730,000000,1.77891,1.77891,1.76433,1.76433,326230.96193776,0
+CIK.US,D,20140731,000000,1.76433,1.76948,1.74967,1.74967,365150.11881129,0
+CIK.US,D,20140801,000000,1.74967,1.75957,1.74471,1.75957,281853.57842804,0
+CIK.US,D,20140804,000000,1.74967,1.76433,1.74967,1.75957,297342.27291127,0
+CIK.US,D,20140805,000000,1.75442,1.75957,1.74471,1.74471,330602.03737569,0
+CIK.US,D,20140806,000000,1.74004,1.75442,1.73473,1.74004,248944.7840355,0
+CIK.US,D,20140807,000000,1.74135,1.7564,1.73677,1.74649,478928.62394368,0
+CIK.US,D,20140808,000000,1.7564,1.7564,1.74649,1.74649,325810.43986993,0
+CIK.US,D,20140811,000000,1.74649,1.7564,1.74649,1.75127,174192.43884733,0
+CIK.US,D,20140812,000000,1.75127,1.76171,1.75127,1.7564,153224.11711374,0
+CIK.US,D,20140813,000000,1.7564,1.76171,1.75127,1.7564,135047.50549464,0
+CIK.US,D,20140814,000000,1.7564,1.76171,1.75127,1.76171,99802.834068804,0
+CIK.US,D,20140815,000000,1.77153,1.79125,1.76171,1.79125,918507.93866967,0
+CIK.US,D,20140818,000000,1.78574,1.78574,1.76612,1.78144,265765.6667489,0
+CIK.US,D,20140819,000000,1.78574,1.78574,1.77611,1.78144,122900.51690924,0
+CIK.US,D,20140820,000000,1.77153,1.78144,1.76171,1.76612,235635.74210234,0
+CIK.US,D,20140821,000000,1.77153,1.77153,1.76171,1.77153,272125.92927107,0
+CIK.US,D,20140822,000000,1.77611,1.78144,1.76171,1.76171,238301.18859337,0
+CIK.US,D,20140825,000000,1.77611,1.77611,1.7564,1.76612,339765.78035009,0
+CIK.US,D,20140826,000000,1.76612,1.76612,1.76171,1.76612,290736.97335722,0
+CIK.US,D,20140827,000000,1.76612,1.77153,1.76612,1.77153,252943.48878741,0
+CIK.US,D,20140828,000000,1.76612,1.77153,1.76171,1.76612,127818.37803841,0
+CIK.US,D,20140829,000000,1.76171,1.78574,1.76171,1.78574,134572.41186075,0
+CIK.US,D,20140902,000000,1.78574,1.78574,1.77611,1.78144,243813.98679563,0
+CIK.US,D,20140903,000000,1.78144,1.78574,1.77611,1.77611,304875.28908826,0
+CIK.US,D,20140904,000000,1.77153,1.77611,1.76612,1.77153,204273.14208136,0
+CIK.US,D,20140905,000000,1.76171,1.77153,1.76171,1.76612,192204.26573758,0
+CIK.US,D,20140908,000000,1.75219,1.77743,1.74761,1.75706,638280.80691618,0
+CIK.US,D,20140909,000000,1.74761,1.75219,1.7377,1.7377,597420.61434025,0
+CIK.US,D,20140910,000000,1.73229,1.74201,1.72769,1.74201,333742.57750062,0
+CIK.US,D,20140911,000000,1.74201,1.75219,1.7377,1.74761,232259.7952219,0
+CIK.US,D,20140912,000000,1.74201,1.74761,1.74201,1.74761,202707.68715709,0
+CIK.US,D,20140915,000000,1.74761,1.74761,1.7377,1.74201,244966.40986703,0
+CIK.US,D,20140916,000000,1.74761,1.74761,1.72769,1.7377,500635.26686506,0
+CIK.US,D,20140917,000000,1.72769,1.7377,1.72769,1.73229,324562.78406561,0
+CIK.US,D,20140918,000000,1.72769,1.74201,1.72769,1.7377,327429.39632956,0
+CIK.US,D,20140919,000000,1.73229,1.74201,1.73229,1.74201,163609.83515549,0
+CIK.US,D,20140922,000000,1.74201,1.74201,1.71772,1.72257,394213.222843,0
+CIK.US,D,20140923,000000,1.72769,1.7377,1.71772,1.72257,302147.78081623,0
+CIK.US,D,20140924,000000,1.72257,1.72769,1.71275,1.72769,232005.12791363,0
+CIK.US,D,20140925,000000,1.72257,1.72257,1.69266,1.69743,377019.9694436,0
+CIK.US,D,20140926,000000,1.69743,1.70239,1.68743,1.69266,325676.68603158,0
+CIK.US,D,20140929,000000,1.68238,1.70239,1.67752,1.69266,405733.17343414,0
+CIK.US,D,20140930,000000,1.68743,1.70239,1.67752,1.70239,329550.19719075,0
+CIK.US,D,20141001,000000,1.69266,1.70239,1.69266,1.69743,314531.24618786,0
+CIK.US,D,20141002,000000,1.69266,1.70239,1.66744,1.69743,509476.93059666,0
+CIK.US,D,20141003,000000,1.69743,1.70762,1.69743,1.69743,387673.19516207,0
+CIK.US,D,20141006,000000,1.70239,1.71772,1.69743,1.70762,568604.68740182,0
+CIK.US,D,20141007,000000,1.70351,1.70826,1.70351,1.70826,89295.132526465,0
+CIK.US,D,20141008,000000,1.69826,1.7135,1.69341,1.7135,253724.61120349,0
+CIK.US,D,20141009,000000,1.70351,1.7135,1.70351,1.70826,131195.39494957,0
+CIK.US,D,20141010,000000,1.70826,1.70826,1.69341,1.69826,282789.85529663,0
+CIK.US,D,20141013,000000,1.69826,1.70351,1.68865,1.68865,317712.44747965,0
+CIK.US,D,20141014,000000,1.68312,1.69826,1.64341,1.67341,790776.2331185,0
+CIK.US,D,20141015,000000,1.65827,1.69826,1.65827,1.66368,757666.27295307,0
+CIK.US,D,20141016,000000,1.68865,1.69826,1.67864,1.69341,468541.83587123,0
+CIK.US,D,20141017,000000,1.70351,1.7135,1.70351,1.70351,268547.74658699,0
+CIK.US,D,20141020,000000,1.7135,1.7135,1.70351,1.70826,267492.69630994,0
+CIK.US,D,20141021,000000,1.70826,1.72351,1.70826,1.71865,351476.19640705,0
+CIK.US,D,20141022,000000,1.71865,1.72351,1.70826,1.71865,266585.31027043,0
+CIK.US,D,20141023,000000,1.72882,1.73351,1.72351,1.73351,133653.25548348,0
+CIK.US,D,20141024,000000,1.72351,1.72882,1.72351,1.72351,155763.29998136,0
+CIK.US,D,20141027,000000,1.72351,1.72882,1.71865,1.71865,130371.47130523,0
+CIK.US,D,20141028,000000,1.72882,1.74332,1.71865,1.74332,211010.05541238,0
+CIK.US,D,20141029,000000,1.73875,1.74902,1.73351,1.73875,277757.5008818,0
+CIK.US,D,20141030,000000,1.73875,1.74332,1.73351,1.73351,154207.47533345,0
+CIK.US,D,20141031,000000,1.73351,1.74332,1.73351,1.73875,197519.10825904,0
+CIK.US,D,20141103,000000,1.73875,1.73875,1.72882,1.73351,136648.27143223,0
+CIK.US,D,20141104,000000,1.73351,1.73875,1.72882,1.72882,110735.3378018,0
+CIK.US,D,20141105,000000,1.72882,1.73875,1.71865,1.71865,169421.17192499,0
+CIK.US,D,20141106,000000,1.72351,1.72882,1.71865,1.71865,247637.2065116,0
+CIK.US,D,20141107,000000,1.7192,1.7192,1.71442,1.71442,163333.7672331,0
+CIK.US,D,20141110,000000,1.71442,1.7192,1.71442,1.71442,170761.92040081,0
+CIK.US,D,20141111,000000,1.71442,1.7192,1.71442,1.71442,110108.29980753,0
+CIK.US,D,20141112,000000,1.7192,1.7192,1.70443,1.70928,281029.65478367,0
+CIK.US,D,20141113,000000,1.70928,1.70928,1.69948,1.69948,201456.82126064,0
+CIK.US,D,20141114,000000,1.69948,1.70928,1.68416,1.69426,242180.04990612,0
+CIK.US,D,20141117,000000,1.68938,1.69948,1.68938,1.68938,328914.59895082,0
+CIK.US,D,20141118,000000,1.68938,1.73994,1.68938,1.69426,230284.51853685,0
+CIK.US,D,20141119,000000,1.69948,1.69948,1.68938,1.69948,348329.23609788,0
+CIK.US,D,20141120,000000,1.69948,1.70928,1.69426,1.70443,220805.11650388,0
+CIK.US,D,20141121,000000,1.70443,1.70928,1.69948,1.70928,459003.58214939,0
+CIK.US,D,20141124,000000,1.70443,1.71442,1.69948,1.69948,496641.91226668,0
+CIK.US,D,20141125,000000,1.69948,1.70443,1.69426,1.69426,315197.87531831,0
+CIK.US,D,20141126,000000,1.69426,1.70928,1.69426,1.70443,398677.39095245,0
+CIK.US,D,20141128,000000,1.70443,1.70443,1.69948,1.69948,104886.54995757,0
+CIK.US,D,20141201,000000,1.69948,1.70928,1.69426,1.69948,325593.22363641,0
+CIK.US,D,20141202,000000,1.69426,1.69948,1.68938,1.69948,214281.13928355,0
+CIK.US,D,20141203,000000,1.68938,1.69426,1.67929,1.67929,428066.8543498,0
+CIK.US,D,20141204,000000,1.67929,1.68416,1.67435,1.68416,202412.35868197,0
+CIK.US,D,20141205,000000,1.68529,1.68529,1.66987,1.67528,524124.58094424,0
+CIK.US,D,20141208,000000,1.66519,1.66987,1.62425,1.64453,586904.35255225,0
+CIK.US,D,20141209,000000,1.63436,1.67528,1.62948,1.67528,757731.54482617,0
+CIK.US,D,20141210,000000,1.66987,1.67528,1.63436,1.63436,468072.09239087,0
+CIK.US,D,20141211,000000,1.62425,1.63949,1.59912,1.62425,1026011.7837364,0
+CIK.US,D,20141212,000000,1.61426,1.63949,1.60369,1.63949,559889.28729365,0
+CIK.US,D,20141215,000000,1.63949,1.63949,1.60369,1.60939,348975.53464489,0
+CIK.US,D,20141216,000000,1.60369,1.61929,1.57875,1.60369,691001.21984807,0
+CIK.US,D,20141217,000000,1.61426,1.64967,1.60939,1.61929,525002.00612394,0
+CIK.US,D,20141218,000000,1.64453,1.66519,1.63949,1.64453,388903.73047506,0
+CIK.US,D,20141219,000000,1.64967,1.65929,1.62948,1.63949,1249363.573323,0
+CIK.US,D,20141222,000000,1.62948,1.63949,1.62425,1.63436,464701.49566397,0
+CIK.US,D,20141223,000000,1.63436,1.65929,1.63436,1.65491,468659.53924902,0
+CIK.US,D,20141224,000000,1.63949,1.65491,1.63949,1.64967,253960.01795902,0
+CIK.US,D,20141226,000000,1.65491,1.65929,1.64453,1.65491,329598.34857257,0
+CIK.US,D,20141229,000000,1.64453,1.65929,1.63436,1.64453,354318.19796474,0
+CIK.US,D,20141230,000000,1.63436,1.64967,1.62948,1.63949,310593.53318626,0
+CIK.US,D,20141231,000000,1.63436,1.66987,1.63436,1.66987,299413.85235994,0
+CIK.US,D,20150102,000000,1.65929,1.65929,1.65491,1.65929,75574.128771124,0
+CIK.US,D,20150105,000000,1.64967,1.65929,1.64453,1.65491,256311.94545291,0
+CIK.US,D,20150106,000000,1.63949,1.64967,1.63436,1.63949,192068.37183779,0
+CIK.US,D,20150107,000000,1.63949,1.65491,1.63949,1.64967,218460.67922493,0
+CIK.US,D,20150108,000000,1.66117,1.66117,1.65079,1.66117,215694.64984746,0
+CIK.US,D,20150109,000000,1.65556,1.66592,1.65079,1.65079,260151.21562949,0
+CIK.US,D,20150112,000000,1.64574,1.66117,1.64071,1.65079,322622.81839389,0
+CIK.US,D,20150113,000000,1.65556,1.66117,1.64574,1.65079,121110.35553648,0
+CIK.US,D,20150114,000000,1.64071,1.65079,1.63548,1.63548,274909.07913986,0
+CIK.US,D,20150115,000000,1.64574,1.67127,1.64071,1.67127,162440.2915928,0
+CIK.US,D,20150116,000000,1.66592,1.66592,1.65556,1.66117,202236.87364602,0
+CIK.US,D,20150120,000000,1.66117,1.66592,1.64574,1.64574,275037.4828247,0
+CIK.US,D,20150121,000000,1.65079,1.66592,1.65079,1.65556,230482.47421763,0
+CIK.US,D,20150122,000000,1.65556,1.66592,1.65079,1.66592,247752.76982794,0
+CIK.US,D,20150123,000000,1.65556,1.66117,1.65079,1.65556,155883.14342053,0
+CIK.US,D,20150126,000000,1.65556,1.66117,1.65079,1.65079,253452.82340392,0
+CIK.US,D,20150127,000000,1.64574,1.65079,1.64071,1.64071,178391.23934142,0
+CIK.US,D,20150128,000000,1.64574,1.65079,1.64071,1.64574,187505.76090332,0
+CIK.US,D,20150129,000000,1.65079,1.65556,1.63548,1.64574,194606.48467468,0
+CIK.US,D,20150130,000000,1.64574,1.65079,1.63548,1.64071,360922.42748809,0
+CIK.US,D,20150202,000000,1.63548,1.64574,1.63548,1.64071,410705.60612938,0
+CIK.US,D,20150203,000000,1.64071,1.65556,1.64071,1.65556,208604.62638313,0
+CIK.US,D,20150204,000000,1.64574,1.65556,1.64574,1.64574,301009.26814403,0
+CIK.US,D,20150205,000000,1.65079,1.65556,1.64071,1.65556,441663.73454311,0
+CIK.US,D,20150206,000000,1.64651,1.65668,1.64651,1.65668,372177.01046388,0
+CIK.US,D,20150209,000000,1.64651,1.65668,1.64651,1.65668,143132.65751641,0
+CIK.US,D,20150210,000000,1.65668,1.66247,1.65211,1.66247,347727.87884057,0
+CIK.US,D,20150211,000000,1.66247,1.66704,1.65211,1.66704,270304.73700782,0
+CIK.US,D,20150212,000000,1.66247,1.66704,1.65211,1.66247,413195.56758446,0
+CIK.US,D,20150213,000000,1.65668,1.66704,1.64651,1.65668,535385.58410428,0
+CIK.US,D,20150217,000000,1.65211,1.66247,1.64651,1.65211,357981.98310537,0
+CIK.US,D,20150218,000000,1.65668,1.65668,1.64173,1.65211,325752.65821176,0
+CIK.US,D,20150219,000000,1.65211,1.65211,1.64173,1.64173,325919.58300204,0
+CIK.US,D,20150220,000000,1.64173,1.65668,1.64173,1.65668,910210.9205679,0
+CIK.US,D,20150223,000000,1.65211,1.6878,1.65211,1.6878,840231.98236345,0
+CIK.US,D,20150224,000000,1.6878,1.70826,1.68238,1.70331,804601.02985241,0
+CIK.US,D,20150225,000000,1.70331,1.70331,1.69304,1.69304,221831.27595187,0
+CIK.US,D,20150226,000000,1.68238,1.6878,1.67742,1.6878,319411.65624231,0
+CIK.US,D,20150227,000000,1.68238,1.6978,1.68238,1.6978,242942.98180017,0
+CIK.US,D,20150302,000000,1.6878,1.70826,1.6878,1.6878,376605.86755998,0
+CIK.US,D,20150303,000000,1.6878,1.6878,1.67742,1.68238,237277.16920683,0
+CIK.US,D,20150304,000000,1.6878,1.6878,1.67742,1.68238,197632.53151398,0
+CIK.US,D,20150305,000000,1.68238,1.6878,1.67742,1.68238,355435.3100228,0
+CIK.US,D,20150306,000000,1.6835,1.68902,1.66323,1.67332,400325.23824117,0
+CIK.US,D,20150309,000000,1.66817,1.6835,1.65782,1.67332,352066.8533573,0
+CIK.US,D,20150310,000000,1.67332,1.67332,1.66323,1.66817,312309.86244021,0
+CIK.US,D,20150311,000000,1.66817,1.6835,1.66817,1.66817,243590.35037788,0
+CIK.US,D,20150312,000000,1.66817,1.67874,1.66817,1.66817,148237.77401932,0
+CIK.US,D,20150313,000000,1.66817,1.67332,1.66323,1.67332,127969.25236811,0
+CIK.US,D,20150316,000000,1.67332,1.6835,1.66817,1.67332,152486.86595665,0
+CIK.US,D,20150317,000000,1.67874,1.67874,1.65782,1.66817,308451.33171092,0
+CIK.US,D,20150318,000000,1.66817,1.67874,1.66323,1.67874,174108.97645218,0
+CIK.US,D,20150319,000000,1.67332,1.67332,1.66323,1.66323,280842.39940995,0
+CIK.US,D,20150320,000000,1.66817,1.66817,1.66323,1.66323,248028.83775033,0
+CIK.US,D,20150323,000000,1.66323,1.67332,1.66323,1.66323,350146.14823831,0
+CIK.US,D,20150324,000000,1.66323,1.6835,1.65782,1.67332,650287.62147899,0
+CIK.US,D,20150325,000000,1.67332,1.67874,1.66323,1.66817,222555.68674047,0
+CIK.US,D,20150326,000000,1.67332,1.67332,1.66323,1.66323,158481.17797705,0
+CIK.US,D,20150327,000000,1.66323,1.66817,1.65782,1.66817,256326.92588282,0
+CIK.US,D,20150330,000000,1.67332,1.67332,1.66817,1.67332,229891.81726739,0
+CIK.US,D,20150331,000000,1.66817,1.6835,1.66323,1.66323,210366.9669575,0
+CIK.US,D,20150401,000000,1.66817,1.67874,1.66817,1.66817,124118.21185375,0
+CIK.US,D,20150402,000000,1.66817,1.6835,1.66817,1.6835,177963.22705864,0
+CIK.US,D,20150406,000000,1.6835,1.6835,1.67874,1.67874,125470.73066736,0
+CIK.US,D,20150407,000000,1.67874,1.69397,1.67874,1.6835,195073.01806292,0
+CIK.US,D,20150408,000000,1.69024,1.69528,1.67977,1.67977,188451.66804826,0
+CIK.US,D,20150409,000000,1.69528,1.69528,1.67977,1.68472,247551.60405503,0
+CIK.US,D,20150410,000000,1.68472,1.69024,1.68472,1.69024,153183.45594688,0
+CIK.US,D,20150413,000000,1.67977,1.69024,1.67977,1.67977,195737.50713196,0
+CIK.US,D,20150414,000000,1.67977,1.68472,1.67453,1.67977,318049.50715234,0
+CIK.US,D,20150415,000000,1.67977,1.69528,1.67453,1.69528,228117.70635524,0
+CIK.US,D,20150416,000000,1.69528,1.7109,1.69024,1.7109,608682.687531,0
+CIK.US,D,20150417,000000,1.70575,1.70575,1.69528,1.70032,442285.42238387,0
+CIK.US,D,20150420,000000,1.70575,1.71603,1.70032,1.70032,451627.86048632,0
+CIK.US,D,20150421,000000,1.70575,1.70575,1.69528,1.70032,400509.28352276,0
+CIK.US,D,20150422,000000,1.70032,1.70575,1.69528,1.69528,389894.57890973,0
+CIK.US,D,20150423,000000,1.70032,1.70575,1.69528,1.70575,253250.58760031,0
+CIK.US,D,20150424,000000,1.70575,1.70575,1.69528,1.69528,381836.17765561,0
+CIK.US,D,20150427,000000,1.69528,1.70575,1.68472,1.70032,708197.68333962,0
+CIK.US,D,20150428,000000,1.69528,1.69528,1.69024,1.69528,460047.93211939,0
+CIK.US,D,20150429,000000,1.69024,1.69528,1.67977,1.68472,350838.45810571,0
+CIK.US,D,20150430,000000,1.69024,1.70575,1.67977,1.70032,529506.83540024,0
+CIK.US,D,20150501,000000,1.70032,1.7109,1.70032,1.70575,200533.38476054,0
+CIK.US,D,20150504,000000,1.70575,1.70575,1.69528,1.70032,274725.03385828,0
+CIK.US,D,20150505,000000,1.70032,1.70575,1.69528,1.70032,314406.05259515,0
+CIK.US,D,20150506,000000,1.70032,1.70575,1.69024,1.69024,242337.34442002,0
+CIK.US,D,20150507,000000,1.69117,1.70714,1.69117,1.69641,260678.74076803,0
+CIK.US,D,20150508,000000,1.69641,1.70182,1.69117,1.69117,246577.87611171,0
+CIK.US,D,20150511,000000,1.69117,1.69641,1.69117,1.69641,259725.34340812,0
+CIK.US,D,20150512,000000,1.69117,1.70182,1.69117,1.69641,403642.33343274,0
+CIK.US,D,20150513,000000,1.70714,1.70714,1.69641,1.69641,204093.37692259,0
+CIK.US,D,20150514,000000,1.69641,1.71743,1.69641,1.69641,520011.38290669,0
+CIK.US,D,20150515,000000,1.70182,1.70182,1.69117,1.69117,280856.30980914,0
+CIK.US,D,20150518,000000,1.69117,1.69641,1.69117,1.69117,254321.68833799,0
+CIK.US,D,20150519,000000,1.69641,1.70182,1.69117,1.69641,161826.093967,0
+CIK.US,D,20150520,000000,1.69641,1.70182,1.69117,1.70182,197545.85902672,0
+CIK.US,D,20150521,000000,1.69641,1.71218,1.69641,1.70714,234961.62275696,0
+CIK.US,D,20150522,000000,1.70714,1.71218,1.69641,1.70714,235538.36930802,0
+CIK.US,D,20150526,000000,1.70714,1.70714,1.70182,1.70182,168968.54893596,0
+CIK.US,D,20150527,000000,1.70182,1.70182,1.69641,1.70182,233253.85374865,0
+CIK.US,D,20150528,000000,1.70182,1.70714,1.69641,1.70714,170238.67538511,0
+CIK.US,D,20150529,000000,1.70714,1.71218,1.70182,1.70182,226018.30610821,0
+CIK.US,D,20150601,000000,1.69641,1.70714,1.69641,1.69641,246803.65259087,0
+CIK.US,D,20150602,000000,1.69641,1.70182,1.69641,1.70182,220991.30184691,0
+CIK.US,D,20150603,000000,1.70182,1.70714,1.69641,1.70182,473368.74439032,0
+CIK.US,D,20150604,000000,1.70182,1.71218,1.69641,1.69641,205263.99051601,0
+CIK.US,D,20150605,000000,1.69192,1.70248,1.69192,1.70248,224474.25179805,0
+CIK.US,D,20150608,000000,1.69192,1.70248,1.68677,1.68677,199891.36633638,0
+CIK.US,D,20150609,000000,1.68677,1.69192,1.67613,1.67613,178212.54421336,0
+CIK.US,D,20150610,000000,1.67089,1.68677,1.67089,1.68677,185612.8765827,0
+CIK.US,D,20150611,000000,1.67613,1.70248,1.67089,1.70248,253558.75644392,0
+CIK.US,D,20150612,000000,1.69192,1.69192,1.68144,1.68144,128982.57144759,0
+CIK.US,D,20150615,000000,1.68677,1.68677,1.67613,1.67613,137294.56997924,0
+CIK.US,D,20150616,000000,1.68144,1.68677,1.67089,1.68144,324143.33202848,0
+CIK.US,D,20150617,000000,1.68144,1.68144,1.67613,1.68144,130874.38573751,0
+CIK.US,D,20150618,000000,1.68144,1.69192,1.67613,1.68677,171715.31776071,0
+CIK.US,D,20150619,000000,1.69192,1.69192,1.68144,1.68677,171715.31776071,0
+CIK.US,D,20150622,000000,1.69192,1.69733,1.68144,1.68144,312416.86551091,0
+CIK.US,D,20150623,000000,1.68144,1.68677,1.67613,1.68144,98504.886821262,0
+CIK.US,D,20150624,000000,1.67613,1.68677,1.67089,1.67089,197238.76021382,0
+CIK.US,D,20150625,000000,1.67089,1.67613,1.64977,1.6551,265705.74502931,0
+CIK.US,D,20150626,000000,1.64435,1.66005,1.6392,1.6392,380499.70930261,0
+CIK.US,D,20150629,000000,1.63388,1.64435,1.61772,1.62874,449529.53026999,0
+CIK.US,D,20150630,000000,1.63388,1.69192,1.62874,1.69192,244276.24006105,0
+CIK.US,D,20150701,000000,1.68144,1.68677,1.64977,1.68677,145240.61800913,0
+CIK.US,D,20150702,000000,1.67613,1.68144,1.6551,1.66565,302008.67682433,0
+CIK.US,D,20150706,000000,1.64977,1.66005,1.64977,1.64977,161500.80463207,0
+CIK.US,D,20150707,000000,1.64977,1.6551,1.64435,1.6551,317906.12303761,0
+CIK.US,D,20150708,000000,1.65069,1.65583,1.64006,1.65583,221780.98450864,0
+CIK.US,D,20150709,000000,1.65583,1.66153,1.64547,1.64547,96340.214701083,0
+CIK.US,D,20150710,000000,1.64547,1.65583,1.64547,1.64547,354546.11450533,0
+CIK.US,D,20150713,000000,1.64547,1.65583,1.64006,1.64006,335944.70069553,0
+CIK.US,D,20150714,000000,1.64006,1.65069,1.6349,1.6349,245848.11516956,0
+CIK.US,D,20150715,000000,1.64006,1.64547,1.6349,1.6349,171191.00271432,0
+CIK.US,D,20150716,000000,1.64547,1.65069,1.64006,1.64547,216892.01420855,0
+CIK.US,D,20150717,000000,1.64547,1.64547,1.6349,1.64006,251443.30573627,0
+CIK.US,D,20150720,000000,1.64547,1.64547,1.62958,1.62958,326753.13692276,0
+CIK.US,D,20150721,000000,1.62407,1.64547,1.62407,1.64547,328064.99456949,0
+CIK.US,D,20150722,000000,1.62958,1.6349,1.61884,1.62407,224593.02520654,0
+CIK.US,D,20150723,000000,1.62958,1.62958,1.59752,1.61342,475290.51954003,0
+CIK.US,D,20150724,000000,1.60257,1.61342,1.58705,1.59752,404866.44856148,0
+CIK.US,D,20150727,000000,1.57622,1.59752,1.57622,1.58135,293132.7721101,0
+CIK.US,D,20150728,000000,1.58705,1.59752,1.58135,1.59211,191351.45126413,0
+CIK.US,D,20150729,000000,1.58705,1.60846,1.58135,1.59752,390972.09983164,0
+CIK.US,D,20150730,000000,1.59211,1.61342,1.58705,1.60257,416507.31262252,0
+CIK.US,D,20150731,000000,1.61342,1.61342,1.60257,1.61342,178391.23934142,0
+CIK.US,D,20150803,000000,1.60257,1.61342,1.60257,1.60846,89054.375617398,0
+CIK.US,D,20150804,000000,1.59752,1.61884,1.59752,1.61884,286560.64350794,0
+CIK.US,D,20150805,000000,1.61342,1.62407,1.60257,1.61342,347960.07550399,0
+CIK.US,D,20150806,000000,1.61342,1.61342,1.59752,1.61342,269618.84732467,0
+CIK.US,D,20150807,000000,1.6036,1.60939,1.59874,1.59874,314867.23582986,0
+CIK.US,D,20150810,000000,1.6036,1.60939,1.58228,1.58791,586297.64514141,0
+CIK.US,D,20150811,000000,1.58228,1.58791,1.57705,1.58791,289925.89008134,0
+CIK.US,D,20150812,000000,1.57174,1.58791,1.56108,1.57705,192759.61167448,0
+CIK.US,D,20150813,000000,1.57705,1.58228,1.5664,1.5664,127881.50985012,0
+CIK.US,D,20150814,000000,1.57174,1.58791,1.57174,1.58228,392227.24585088,0
+CIK.US,D,20150817,000000,1.58228,1.58228,1.5664,1.58228,239374.42939247,0
+CIK.US,D,20150818,000000,1.58228,1.58791,1.5664,1.58228,329408.95313743,0
+CIK.US,D,20150819,000000,1.57174,1.57705,1.5664,1.57705,193687.32829742,0
+CIK.US,D,20150820,000000,1.5664,1.57705,1.56108,1.5664,186980.3758262,0
+CIK.US,D,20150821,000000,1.56108,1.57705,1.54519,1.56108,297905.10906312,0
+CIK.US,D,20150824,000000,1.48567,1.53949,1.43211,1.51275,1155899.6011622,0
+CIK.US,D,20150825,000000,1.54519,1.54519,1.51275,1.52884,420008.45309568,0
+CIK.US,D,20150826,000000,1.52884,1.55032,1.52884,1.54519,385715.03896833,0
+CIK.US,D,20150827,000000,1.53949,1.56108,1.53949,1.55583,348424.46883079,0
+CIK.US,D,20150828,000000,1.55583,1.56108,1.53949,1.54519,312628.7315909,0
+CIK.US,D,20150831,000000,1.54519,1.55032,1.53949,1.54519,437161.04532823,0
+CIK.US,D,20150901,000000,1.53949,1.56108,1.52884,1.55583,488057.05590475,0
+CIK.US,D,20150902,000000,1.56108,1.57705,1.55032,1.56108,435857.74792716,0
+CIK.US,D,20150903,000000,1.5664,1.57174,1.55583,1.56108,167214.76860723,0
+CIK.US,D,20150904,000000,1.56108,1.5664,1.54519,1.55583,305922.84915038,0
+CIK.US,D,20150908,000000,1.56202,1.56202,1.54631,1.55734,231521.47403408,0
+CIK.US,D,20150909,000000,1.56202,1.56202,1.54015,1.54631,144488.38642214,0
+CIK.US,D,20150910,000000,1.54631,1.56202,1.54631,1.55107,118263.00382525,0
+CIK.US,D,20150911,000000,1.54631,1.55734,1.54631,1.55107,117112.72081528,0
+CIK.US,D,20150914,000000,1.55107,1.55734,1.55107,1.55107,276584.74722696,0
+CIK.US,D,20150915,000000,1.54631,1.55107,1.53529,1.55107,273814.43772666,0
+CIK.US,D,20150916,000000,1.55734,1.56202,1.54631,1.55734,252720.92240036,0
+CIK.US,D,20150917,000000,1.55734,1.56202,1.53529,1.56202,748581.71225097,0
+CIK.US,D,20150918,000000,1.54015,1.56202,1.54015,1.55107,201842.03231515,0
+CIK.US,D,20150921,000000,1.56202,1.5679,1.55107,1.55107,228497.56725622,0
+CIK.US,D,20150922,000000,1.54631,1.56202,1.54015,1.56202,373163.5787757,0
+CIK.US,D,20150923,000000,1.56202,1.5679,1.55107,1.55107,200393.21073793,0
+CIK.US,D,20150924,000000,1.55107,1.56202,1.54015,1.56202,335952.19091048,0
+CIK.US,D,20150925,000000,1.55734,1.5679,1.55107,1.55734,145044.80238975,0
+CIK.US,D,20150928,000000,1.55734,1.55734,1.51864,1.52957,319756.20612996,0
+CIK.US,D,20150929,000000,1.52425,1.54015,1.51352,1.51352,270670.6875096,0
+CIK.US,D,20150930,000000,1.51864,1.52957,1.51352,1.52957,352258.38885383,0
+CIK.US,D,20151001,000000,1.53529,1.53529,1.51352,1.51864,307484.02395185,0
+CIK.US,D,20151002,000000,1.51864,1.51864,1.49697,1.50771,185192.35451487,0
+CIK.US,D,20151005,000000,1.50771,1.52957,1.50771,1.51864,173713.06509061,0
+CIK.US,D,20151006,000000,1.51864,1.52957,1.51864,1.52957,225713.3473567,0
+CIK.US,D,20151007,000000,1.53062,1.54136,1.51472,1.53641,508614.48584686,0
+CIK.US,D,20151008,000000,1.53062,1.55799,1.51968,1.55193,353002.06019518,0
+CIK.US,D,20151009,000000,1.55799,1.58539,1.55799,1.57968,641760.54677523,0
+CIK.US,D,20151012,000000,1.56911,1.58539,1.56911,1.57407,267561.17827518,0
+CIK.US,D,20151013,000000,1.56911,1.57968,1.55193,1.56911,688566.89998975,0
+CIK.US,D,20151014,000000,1.56911,1.58539,1.55193,1.55193,853602.01604693,0
+CIK.US,D,20151015,000000,1.55799,1.56315,1.55799,1.56315,358148.90789564,0
+CIK.US,D,20151016,000000,1.56911,1.57968,1.56315,1.57968,205962.72056764,0
+CIK.US,D,20151019,000000,1.57968,1.59052,1.57407,1.58539,287917.44244438,0
+CIK.US,D,20151020,000000,1.57968,1.59632,1.57407,1.58539,245428.66313243,0
+CIK.US,D,20151021,000000,1.57968,1.58539,1.57407,1.58539,174205.27921581,0
+CIK.US,D,20151022,000000,1.57968,1.60163,1.57968,1.59632,358879.73886851,0
+CIK.US,D,20151023,000000,1.59632,1.60685,1.57968,1.59632,249841.46976794,0
+CIK.US,D,20151026,000000,1.59052,1.60685,1.58539,1.58539,198433.98451349,0
+CIK.US,D,20151027,000000,1.58539,1.59052,1.57968,1.59052,173104.21761834,0
+CIK.US,D,20151028,000000,1.58539,1.59632,1.57968,1.59052,196782.92713264,0
+CIK.US,D,20151029,000000,1.58539,1.59052,1.57407,1.59052,231301.04770845,0
+CIK.US,D,20151030,000000,1.59052,1.59632,1.58539,1.59052,176596.79784585,0
+CIK.US,D,20151102,000000,1.58539,1.60685,1.58539,1.60163,231368.459643,0
+CIK.US,D,20151103,000000,1.60163,1.61238,1.59052,1.60163,1471644.2621717,0
+CIK.US,D,20151104,000000,1.59632,1.61238,1.59632,1.60163,657898.74989757,0
+CIK.US,D,20151105,000000,1.60163,1.60685,1.60163,1.60685,143921.27014744,0
+CIK.US,D,20151106,000000,1.60238,1.60827,1.58631,1.58631,459329.94151501,0
+CIK.US,D,20151109,000000,1.58631,1.59154,1.55875,1.55875,499254.92725308,0
+CIK.US,D,20151110,000000,1.54781,1.58042,1.54781,1.56369,261641.76840428,0
+CIK.US,D,20151111,000000,1.55875,1.56977,1.55875,1.55875,294255.23432169,0
+CIK.US,D,20151112,000000,1.56369,1.57528,1.54201,1.54201,286237.49423445,0
+CIK.US,D,20151113,000000,1.54781,1.55276,1.54201,1.54781,178018.86865541,0
+CIK.US,D,20151116,000000,1.54781,1.55875,1.54201,1.54781,227021.99491132,0
+CIK.US,D,20151117,000000,1.55875,1.56369,1.54781,1.55875,361487.40370137,0
+CIK.US,D,20151118,000000,1.55875,1.56369,1.54781,1.55276,352744.1827948,0
+CIK.US,D,20151119,000000,1.54781,1.55276,1.54201,1.55276,193495.79280086,0
+CIK.US,D,20151120,000000,1.55276,1.56369,1.54201,1.55875,309926.90405582,0
+CIK.US,D,20151123,000000,1.54781,1.55875,1.54781,1.55276,259999.2712691,0
+CIK.US,D,20151124,000000,1.55875,1.56977,1.54201,1.55276,351463.35603857,0
+CIK.US,D,20151125,000000,1.55276,1.56977,1.55276,1.56977,193313.88758068,0
+CIK.US,D,20151127,000000,1.56977,1.56977,1.56369,1.56977,116242.78585052,0
+CIK.US,D,20151130,000000,1.56977,1.56977,1.55875,1.56977,214635.31944756,0
+CIK.US,D,20151201,000000,1.56369,1.57528,1.55875,1.57528,222414.44268714,0
+CIK.US,D,20151202,000000,1.57528,1.57528,1.56369,1.56369,187846.03066812,0
+CIK.US,D,20151203,000000,1.56977,1.56977,1.54781,1.56369,443625.10082897,0
+CIK.US,D,20151204,000000,1.56369,1.57528,1.55875,1.56369,249976.29363701,0
+CIK.US,D,20151207,000000,1.57069,1.58733,1.53781,1.55978,691534.09514015,0
+CIK.US,D,20151208,000000,1.55978,1.55978,1.52106,1.52106,711629.27181683,0
+CIK.US,D,20151209,000000,1.52106,1.54294,1.52106,1.53781,274086.22552623,0
+CIK.US,D,20151210,000000,1.52669,1.53781,1.52106,1.53781,192367.98043574,0
+CIK.US,D,20151211,000000,1.51577,1.52106,1.48239,1.48782,501526.60244396,0
+CIK.US,D,20151214,000000,1.47669,1.49351,1.47669,1.49351,463641.09523336,0
+CIK.US,D,20151215,000000,1.50462,1.52669,1.48239,1.50986,473858.81845411,0
+CIK.US,D,20151216,000000,1.52106,1.55978,1.50986,1.55978,447831.39153803,0
+CIK.US,D,20151217,000000,1.57069,1.57069,1.53202,1.55407,317117.51040658,0
+CIK.US,D,20151218,000000,1.55407,1.56519,1.54294,1.55407,269925.94613756,0
+CIK.US,D,20151221,000000,1.56519,1.59874,1.53781,1.54294,409135.87108227,0
+CIK.US,D,20151222,000000,1.54294,1.5765,1.52669,1.55407,311930.00153925,0
+CIK.US,D,20151223,000000,1.55978,1.58184,1.54874,1.55978,365567.43078701,0
+CIK.US,D,20151224,000000,1.5765,1.5765,1.54874,1.54874,289948.36072619,0
+CIK.US,D,20151228,000000,1.54294,1.55978,1.52669,1.54874,271948.30417371,0
+CIK.US,D,20151229,000000,1.54294,1.55407,1.53781,1.54874,204643.37270598,0
+CIK.US,D,20151230,000000,1.53781,1.55978,1.53781,1.54874,244114.66542428,0
+CIK.US,D,20151231,000000,1.54294,1.55407,1.53202,1.53781,248359.47723878,0
+CIK.US,D,20160104,000000,1.53781,1.54874,1.52669,1.54874,209500.24208485,0
+CIK.US,D,20160105,000000,1.53781,1.58184,1.53781,1.58184,178087.35062066,0
+CIK.US,D,20160106,000000,1.55978,1.57069,1.52669,1.52669,232780.90017616,0
+CIK.US,D,20160107,000000,1.53781,1.55407,1.52669,1.54874,253932.19716064,0
+CIK.US,D,20160108,000000,1.54977,1.55286,1.53855,1.54977,176015.77117198,0
+CIK.US,D,20160111,000000,1.54977,1.56118,1.53855,1.54977,284853.94453035,0
+CIK.US,D,20160112,000000,1.54977,1.55556,1.53323,1.54426,207728.27123414,0
+CIK.US,D,20160113,000000,1.53855,1.54426,1.5221,1.5221,234282.15325804,0
+CIK.US,D,20160114,000000,1.5221,1.53323,1.51621,1.52753,319593.56146249,0
+CIK.US,D,20160115,000000,1.51088,1.51621,1.46369,1.48548,396258.05152401,0
+CIK.US,D,20160119,000000,1.49408,1.50501,1.46613,1.48846,377764.71081563,0
+CIK.US,D,20160120,000000,1.48295,1.48295,1.44389,1.47715,426837.38906749,0
+CIK.US,D,20160121,000000,1.48846,1.49408,1.45499,1.48846,395777.60773659,0
+CIK.US,D,20160122,000000,1.49408,1.50501,1.48846,1.48846,196716.58522881,0
+CIK.US,D,20160125,000000,1.48846,1.49408,1.47715,1.47715,94651.706245501,0
+CIK.US,D,20160126,000000,1.47715,1.50501,1.47715,1.49949,162120.35241141,0
+CIK.US,D,20160127,000000,1.48846,1.51098,1.48295,1.48846,192954.35726314,0
+CIK.US,D,20160128,000000,1.49408,1.51621,1.48295,1.50501,189640.47216369,0
+CIK.US,D,20160129,000000,1.49949,1.51088,1.49949,1.51088,166089.09630352,0
+CIK.US,D,20160201,000000,1.51088,1.51088,1.49949,1.50752,136975.70082858,0
+CIK.US,D,20160202,000000,1.49949,1.50501,1.48846,1.50501,132835.75202336,0
+CIK.US,D,20160203,000000,1.49408,1.51088,1.48295,1.50501,152682.68157601,0
+CIK.US,D,20160204,000000,1.49408,1.50436,1.49042,1.49949,55267.086014448,0
+CIK.US,D,20160205,000000,1.50107,1.50107,1.48967,1.49511,156862.22151741,0
+CIK.US,D,20160208,000000,1.49511,1.49511,1.47256,1.48967,112338.24380085,0
+CIK.US,D,20160209,000000,1.47818,1.47818,1.45567,1.46155,604869.09809139,0
+CIK.US,D,20160210,000000,1.46707,1.47818,1.45024,1.45024,369627.1272892,0
+CIK.US,D,20160211,000000,1.44463,1.45567,1.43322,1.43322,900190.08299722,0
+CIK.US,D,20160212,000000,1.43912,1.46155,1.43322,1.45567,486962.41449155,0
+CIK.US,D,20160216,000000,1.46707,1.47256,1.45024,1.46155,263756.14908124,0
+CIK.US,D,20160217,000000,1.47256,1.48967,1.46707,1.48967,423214.26509374,0
+CIK.US,D,20160218,000000,1.48378,1.50613,1.48378,1.50613,489388.17410423,0
+CIK.US,D,20160219,000000,1.49511,1.51753,1.48967,1.50107,266578.89008619,0
+CIK.US,D,20160222,000000,1.51211,1.51211,1.50107,1.50613,270162.4229238,0
+CIK.US,D,20160223,000000,1.50613,1.51753,1.50107,1.51753,231588.88596861,0
+CIK.US,D,20160224,000000,1.51753,1.51753,1.49856,1.51753,181630.2222914,0
+CIK.US,D,20160225,000000,1.50613,1.51313,1.49511,1.50107,326022.3059499,0
+CIK.US,D,20160226,000000,1.50107,1.5122,1.50107,1.51211,284677.38946371,0
+CIK.US,D,20160229,000000,1.51211,1.52313,1.50613,1.52313,207259.59778449,0
+CIK.US,D,20160301,000000,1.51753,1.53463,1.51753,1.52884,166617.69147276,0
+CIK.US,D,20160302,000000,1.52884,1.53463,1.52313,1.52884,267948.52939112,0
+CIK.US,D,20160303,000000,1.53463,1.55744,1.52313,1.54622,483671.00003693,0
+CIK.US,D,20160304,000000,1.54622,1.54622,1.53463,1.53995,715417.18051949,0
+CIK.US,D,20160307,000000,1.54107,1.56341,1.52986,1.54715,724406.50848865,0
+CIK.US,D,20160308,000000,1.55209,1.56341,1.54715,1.55826,795959.46186301,0
+CIK.US,D,20160309,000000,1.55826,1.56341,1.54715,1.54715,251700.11310593,0
+CIK.US,D,20160310,000000,1.55826,1.57538,1.55209,1.55826,256029.45734628,0
+CIK.US,D,20160311,000000,1.55826,1.59211,1.55826,1.58071,473176.13886307,0
+CIK.US,D,20160314,000000,1.56957,1.57538,1.55826,1.56957,432728.97814001,0
+CIK.US,D,20160315,000000,1.56957,1.57538,1.55826,1.56957,143439.75632932,0
+CIK.US,D,20160316,000000,1.56957,1.59211,1.56594,1.58679,455464.99060148,0
+CIK.US,D,20160317,000000,1.59211,1.59808,1.58071,1.59211,299362.49088601,0
+CIK.US,D,20160318,000000,1.59211,1.6007,1.58679,1.59211,433849.30029019,0
+CIK.US,D,20160321,000000,1.59808,1.60322,1.58679,1.59211,223182.72473475,0
+CIK.US,D,20160322,000000,1.59808,1.59808,1.58679,1.59211,93872.723890836,0
+CIK.US,D,20160323,000000,1.59808,1.59808,1.58679,1.58679,221577.67867432,0
+CIK.US,D,20160324,000000,1.58679,1.58679,1.55826,1.55826,287692.73599591,0
+CIK.US,D,20160328,000000,1.55826,1.57538,1.55826,1.56957,211692.73500342,0
+CIK.US,D,20160329,000000,1.56957,1.57538,1.55826,1.56957,219515.729502,0
+CIK.US,D,20160330,000000,1.57538,1.60322,1.56957,1.60322,391050.21207323,0
+CIK.US,D,20160331,000000,1.59808,1.62612,1.58679,1.62612,205823.61657576,0
+CIK.US,D,20160401,000000,1.60939,1.60939,1.59211,1.60322,692291.67688068,0
+CIK.US,D,20160404,000000,1.60939,1.60939,1.58679,1.58679,205636.36120204,0
+CIK.US,D,20160405,000000,1.58071,1.59211,1.56341,1.59201,347700.0580422,0
+CIK.US,D,20160406,000000,1.59211,1.60322,1.57538,1.60322,117654.156353,0
+CIK.US,D,20160407,000000,1.60462,1.60462,1.58763,1.59341,144293.64083346,0
+CIK.US,D,20160408,000000,1.59341,1.61089,1.59341,1.61089,190411.96430341,0
+CIK.US,D,20160411,000000,1.61593,1.61593,1.59912,1.61089,153085.01312184,0
+CIK.US,D,20160412,000000,1.61593,1.61593,1.60462,1.61089,118067.18820589,0
+CIK.US,D,20160413,000000,1.61089,1.6222,1.61089,1.6222,219644.13318683,0
+CIK.US,D,20160414,000000,1.62725,1.62725,1.61593,1.62725,112541.54963515,0
+CIK.US,D,20160415,000000,1.62725,1.6334,1.61593,1.62725,325122.41012536,0
+CIK.US,D,20160418,000000,1.62725,1.63894,1.6222,1.63894,215186.38526164,0
+CIK.US,D,20160419,000000,1.63894,1.64453,1.62725,1.64453,94682.737136003,0
+CIK.US,D,20160420,000000,1.63894,1.65033,1.6334,1.64453,189337.65347363,0
+CIK.US,D,20160421,000000,1.63894,1.65583,1.6334,1.64453,194719.90792964,0
+CIK.US,D,20160422,000000,1.63894,1.65033,1.63894,1.64453,139423.9310861,0
+CIK.US,D,20160425,000000,1.64453,1.64453,1.63894,1.63894,111602.06267444,0
+CIK.US,D,20160426,000000,1.63894,1.65033,1.63894,1.64557,123953.42712486,0
+CIK.US,D,20160427,000000,1.65033,1.66734,1.65023,1.66734,252870.72669934,0
+CIK.US,D,20160428,000000,1.64453,1.65583,1.64453,1.65583,245492.86497486,0
+CIK.US,D,20160429,000000,1.65583,1.66211,1.64453,1.66211,218428.57830372,0
+CIK.US,D,20160502,000000,1.66734,1.66734,1.65033,1.66211,132467.66146015,0
+CIK.US,D,20160503,000000,1.66211,1.66211,1.65583,1.66211,163851.66209526,0
+CIK.US,D,20160504,000000,1.66211,1.66734,1.64453,1.65033,191392.11243098,0
+CIK.US,D,20160505,000000,1.65583,1.66211,1.65033,1.65033,167839.6665401,0
+CIK.US,D,20160506,000000,1.64006,1.65715,1.64006,1.65172,228628.11100246,0
+CIK.US,D,20160509,000000,1.64574,1.65715,1.64574,1.64574,236183.59782432,0
+CIK.US,D,20160510,000000,1.65172,1.65181,1.64574,1.64574,191510.88583947,0
+CIK.US,D,20160511,000000,1.65172,1.66333,1.65172,1.65172,110209.95272469,0
+CIK.US,D,20160512,000000,1.65172,1.66883,1.64574,1.66883,97697.013637509,0
+CIK.US,D,20160513,000000,1.66333,1.66333,1.65172,1.65172,231693.7489779,0
+CIK.US,D,20160516,000000,1.66333,1.66883,1.64574,1.65715,213538.53797293,0
+CIK.US,D,20160517,000000,1.66333,1.67491,1.64574,1.66883,343840.45728219,0
+CIK.US,D,20160518,000000,1.66883,1.68071,1.66333,1.67491,152644.16047057,0
+CIK.US,D,20160519,000000,1.66333,1.66333,1.65172,1.65172,219121.95820184,0
+CIK.US,D,20160520,000000,1.66333,1.66883,1.65172,1.65715,67106.975786955,0
+CIK.US,D,20160523,000000,1.66333,1.67491,1.65836,1.66883,93133.332672325,0
+CIK.US,D,20160524,000000,1.67491,1.67491,1.66883,1.66883,120531.46892402,0
+CIK.US,D,20160525,000000,1.66333,1.68071,1.66333,1.67491,76372.371678515,0
+CIK.US,D,20160526,000000,1.68071,1.69743,1.67491,1.69743,263711.20779154,0
+CIK.US,D,20160527,000000,1.69743,1.69836,1.67491,1.67491,184088.08282527,0
+CIK.US,D,20160531,000000,1.68071,1.69172,1.68071,1.68071,190051.36395517,0
+CIK.US,D,20160601,000000,1.68071,1.69144,1.68071,1.68071,149626.67387695,0
+CIK.US,D,20160602,000000,1.66883,1.68612,1.66883,1.68071,162256.24631119,0
+CIK.US,D,20160603,000000,1.68071,1.69172,1.68071,1.68696,73015.685350783,0
+CIK.US,D,20160606,000000,1.69172,1.72667,1.68612,1.70884,198126.88570059,0
+CIK.US,D,20160607,000000,1.72211,1.73949,1.70443,1.73949,265040.18592959,0
+CIK.US,D,20160608,000000,1.72799,1.74518,1.72799,1.73949,273129.61807419,0
+CIK.US,D,20160609,000000,1.74518,1.74518,1.73341,1.73949,231996.56766799,0
+CIK.US,D,20160610,000000,1.73341,1.75089,1.72799,1.74518,235263.37141633,0
+CIK.US,D,20160613,000000,1.74518,1.7477,1.72211,1.72211,111333.48496701,0
+CIK.US,D,20160614,000000,1.71014,1.72211,1.69294,1.70443,264973.84402574,0
+CIK.US,D,20160615,000000,1.71603,1.71603,1.69845,1.69845,301211.50394764,0
+CIK.US,D,20160616,000000,1.69294,1.69294,1.67257,1.68696,1366277.2684266,0
+CIK.US,D,20160617,000000,1.68135,1.69294,1.68135,1.68696,172255.68326772,0
+CIK.US,D,20160620,000000,1.69294,1.71014,1.62322,1.70443,135882.12944607,0
+CIK.US,D,20160621,000000,1.69845,1.71603,1.69845,1.70443,99644.469524173,0
+CIK.US,D,20160622,000000,1.69845,1.71014,1.69845,1.71014,110231.35333883,0
+CIK.US,D,20160623,000000,1.71603,1.72799,1.7151,1.72799,149852.45035612,0
+CIK.US,D,20160624,000000,1.68696,1.71014,1.67565,1.69845,166824.20739919,0
+CIK.US,D,20160627,000000,1.67565,1.68696,1.66425,1.66968,234596.7422859,0
+CIK.US,D,20160628,000000,1.66968,1.69294,1.66968,1.68696,243592.49043929,0
+CIK.US,D,20160629,000000,1.70443,1.70443,1.69294,1.69845,158644.89267521,0
+CIK.US,D,20160630,000000,1.69845,1.71014,1.69294,1.69845,261229.8065821,0
+CIK.US,D,20160701,000000,1.70443,1.71014,1.69845,1.7049,160558.10757925,0
+CIK.US,D,20160705,000000,1.70443,1.70798,1.68696,1.69845,224682.90778592,0
+CIK.US,D,20160706,000000,1.68696,1.71014,1.68696,1.71014,268604.45821447,0
+CIK.US,D,20160707,000000,1.69845,1.72667,1.69845,1.72211,346104.64225812,0
+CIK.US,D,20160708,000000,1.73463,1.74639,1.72901,1.74639,163874.13274011,0
+CIK.US,D,20160711,000000,1.73463,1.74639,1.73463,1.74639,267560.10824448,0
+CIK.US,D,20160712,000000,1.74639,1.74639,1.73463,1.73463,114006.42167299,0
+CIK.US,D,20160713,000000,1.73463,1.74639,1.73463,1.73463,155669.13727914,0
+CIK.US,D,20160714,000000,1.74051,1.74631,1.73463,1.73463,126041.05703415,0
+CIK.US,D,20160715,000000,1.74051,1.74639,1.74051,1.74051,199711.60117759,0
+CIK.US,D,20160718,000000,1.74639,1.75209,1.74051,1.74639,115011.18050681,0
+CIK.US,D,20160719,000000,1.75209,1.75209,1.74051,1.74639,186299.83629656,0
+CIK.US,D,20160720,000000,1.75209,1.77565,1.74639,1.76425,511332.36384253,0
+CIK.US,D,20160721,000000,1.75209,1.76986,1.75209,1.76425,244801.62513817,0
+CIK.US,D,20160722,000000,1.75789,1.77463,1.75789,1.75789,116445.02165413,0
+CIK.US,D,20160725,000000,1.75789,1.76425,1.75789,1.76425,208963.08666997,0
+CIK.US,D,20160726,000000,1.76425,1.76425,1.75789,1.75789,80900.741630368,0
+CIK.US,D,20160727,000000,1.75789,1.76425,1.75789,1.75789,132684.87769366,0
+CIK.US,D,20160728,000000,1.75789,1.76425,1.75209,1.76425,210431.1687999,0
+CIK.US,D,20160729,000000,1.76425,1.77565,1.75789,1.77565,354477.63254009,0
+CIK.US,D,20160801,000000,1.78181,1.79331,1.76986,1.78743,296468.05782368,0
+CIK.US,D,20160802,000000,1.78743,1.78743,1.76986,1.76986,104362.23491116,0
+CIK.US,D,20160803,000000,1.77565,1.78181,1.76425,1.76986,171479.91100517,0
+CIK.US,D,20160804,000000,1.76986,1.77565,1.75789,1.75789,229610.39919145,0
+CIK.US,D,20160805,000000,1.7594,1.77135,1.7594,1.7594,190157.29699516,0
+CIK.US,D,20160808,000000,1.7594,1.77697,1.7594,1.77135,145449.27399697,0
+CIK.US,D,20160809,000000,1.77135,1.78891,1.77135,1.78284,213695.83248685,0
+CIK.US,D,20160810,000000,1.78891,1.78891,1.77697,1.78284,169908.03589666,0
+CIK.US,D,20160811,000000,1.77697,1.78891,1.77135,1.78284,230797.06324548,0
+CIK.US,D,20160812,000000,1.78891,1.80051,1.78284,1.79406,313039.62338236,0
+CIK.US,D,20160815,000000,1.80584,1.81779,1.79406,1.80584,247683.21783199,0
+CIK.US,D,20160816,000000,1.81228,1.81779,1.80051,1.81779,258917.47022436,0
+CIK.US,D,20160817,000000,1.80584,1.81779,1.80584,1.81228,256398.61794019,0
+CIK.US,D,20160818,000000,1.81228,1.81779,1.79406,1.80584,178164.39283156,0
+CIK.US,D,20160819,000000,1.80584,1.80584,1.78891,1.80051,104978.57259837,0
+CIK.US,D,20160822,000000,1.80051,1.80584,1.79406,1.80051,193394.1398837,0
+CIK.US,D,20160823,000000,1.79406,1.81228,1.79406,1.81228,121061.13412396,0
+CIK.US,D,20160824,000000,1.81228,1.81228,1.79406,1.81228,157518.15034077,0
+CIK.US,D,20160825,000000,1.81228,1.81779,1.81107,1.81779,146611.32734474,0
+CIK.US,D,20160826,000000,1.81779,1.84163,1.80051,1.83621,228071.69503485,0
+CIK.US,D,20160829,000000,1.83621,1.84163,1.81779,1.84163,265820.23831495,0
+CIK.US,D,20160830,000000,1.82959,1.84163,1.82415,1.84163,130521.2756042,0
+CIK.US,D,20160831,000000,1.82959,1.8475,1.82959,1.8475,121705.29260956,0
+CIK.US,D,20160901,000000,1.84163,1.86424,1.83621,1.83621,297880.49835687,0
+CIK.US,D,20160902,000000,1.83621,1.84295,1.82959,1.82959,145255.59843902,0
+CIK.US,D,20160906,000000,1.82415,1.83621,1.82415,1.82415,104911.16066384,0
+CIK.US,D,20160907,000000,1.82959,1.95339,1.82415,1.85312,466112.86616643,0
+CIK.US,D,20160908,000000,1.86023,1.86555,1.84862,1.85462,106092.47456431,0
+CIK.US,D,20160909,000000,1.86023,1.86023,1.83097,1.84219,198738.94326498,0
+CIK.US,D,20160912,000000,1.83705,1.84862,1.83097,1.84862,224567.34446955,0
+CIK.US,D,20160913,000000,1.84862,1.84862,1.7776,1.80164,648446.09863231,0
+CIK.US,D,20160914,000000,1.8135,1.8135,1.80164,1.80164,210477.18012032,0
+CIK.US,D,20160915,000000,1.80164,1.80687,1.79967,1.80687,283987.21965772,0
+CIK.US,D,20160916,000000,1.8135,1.81891,1.79256,1.80164,187489.7104427,0
+CIK.US,D,20160919,000000,1.80164,1.8135,1.7948,1.7948,225985.13515627,0
+CIK.US,D,20160920,000000,1.7948,1.82536,1.7948,1.82536,112291.16244972,0
+CIK.US,D,20160921,000000,1.82536,1.82536,1.8135,1.82536,253551.26622896,0
+CIK.US,D,20160922,000000,1.83097,1.83097,1.81891,1.82536,185120.6624575,0
+CIK.US,D,20160923,000000,1.83097,1.84246,1.82536,1.84246,113702.5329522,0
+CIK.US,D,20160926,000000,1.84246,1.85462,1.82779,1.84246,165436.37757227,0
+CIK.US,D,20160927,000000,1.84246,1.85462,1.83705,1.85462,129186.94731262,0
+CIK.US,D,20160928,000000,1.85462,1.86023,1.83097,1.85462,222612.39836795,0
+CIK.US,D,20160929,000000,1.85462,1.86023,1.83705,1.85462,153284.03883333,0
+CIK.US,D,20160930,000000,1.86023,1.87845,1.84862,1.86023,378910.71370278,0
+CIK.US,D,20161003,000000,1.86023,1.87528,1.84862,1.84862,238834.06388545,0
+CIK.US,D,20161004,000000,1.86023,1.86023,1.83705,1.84862,189095.82653385,0
+CIK.US,D,20161005,000000,1.84246,1.86023,1.83705,1.84862,241076.84824725,0
+CIK.US,D,20161006,000000,1.85462,1.85462,1.83705,1.85462,198759.27384841,0
+CIK.US,D,20161007,000000,1.86173,1.86789,1.84994,1.85592,140039.1987426,0
+CIK.US,D,20161010,000000,1.85592,1.86173,1.83769,1.83769,183309.10047062,0
+CIK.US,D,20161011,000000,1.84387,1.84387,1.81442,1.83183,223290.79783616,0
+CIK.US,D,20161012,000000,1.83183,1.83769,1.82603,1.82603,148015.20763228,0
+CIK.US,D,20161013,000000,1.81986,1.83769,1.81986,1.83183,104617.97225012,0
+CIK.US,D,20161014,000000,1.83769,1.83769,1.82603,1.83183,172603.44324748,0
+CIK.US,D,20161017,000000,1.82603,1.83769,1.81442,1.83135,222981.55896183,0
+CIK.US,D,20161018,000000,1.83769,1.83769,1.82603,1.82603,323872.61425964,0
+CIK.US,D,20161019,000000,1.81986,1.83769,1.81986,1.83769,137013.15190332,0
+CIK.US,D,20161020,000000,1.83183,1.83769,1.83183,1.83183,102627.71513519,0
+CIK.US,D,20161021,000000,1.82603,1.84994,1.82603,1.83769,81555.600423027,0
+CIK.US,D,20161024,000000,1.84994,1.84994,1.83949,1.84387,109115.31131145,0
+CIK.US,D,20161025,000000,1.83183,1.84387,1.83183,1.83769,191141.72524557,0
+CIK.US,D,20161026,000000,1.84387,1.86173,1.83827,1.86173,169520.68478075,0
+CIK.US,D,20161027,000000,1.86789,1.87368,1.84994,1.84994,61271.028311199,0
+CIK.US,D,20161028,000000,1.84387,1.84994,1.84387,1.84994,76816.434421903,0
+CIK.US,D,20161031,000000,1.85592,1.85592,1.83769,1.84359,211854.30964017,0
+CIK.US,D,20161101,000000,1.83769,1.84387,1.82603,1.83183,123310.33866998,0
+CIK.US,D,20161102,000000,1.81986,1.83183,1.81442,1.81442,448281.87446566,0
+CIK.US,D,20161103,000000,1.82603,1.83183,1.81986,1.82603,84360.150905967,0
+CIK.US,D,20161104,000000,1.83183,1.83183,1.81442,1.81986,134449.35832945,0
+CIK.US,D,20161107,000000,1.85088,1.85088,1.83311,1.83311,136134.65669289,0
+CIK.US,D,20161108,000000,1.82715,1.83311,1.82715,1.82715,113731.42378129,0
+CIK.US,D,20161109,000000,1.79696,1.81519,1.77294,1.8034,348681.27620047,0
+CIK.US,D,20161110,000000,1.79696,1.81519,1.77294,1.77891,356182.19145627,0
+CIK.US,D,20161111,000000,1.76135,1.79135,1.76135,1.77294,216584.91539565,0
+CIK.US,D,20161114,000000,1.76667,1.77294,1.74912,1.76135,225358.097162,0
+CIK.US,D,20161115,000000,1.76667,1.81519,1.76667,1.80939,185558.30501665,0
+CIK.US,D,20161116,000000,1.81519,1.83311,1.80294,1.83311,132168.05286222,0
+CIK.US,D,20161117,000000,1.84555,1.84555,1.83311,1.83901,181472.92777748,0
+CIK.US,D,20161118,000000,1.84555,1.84555,1.83311,1.84555,107601.21786112,0
+CIK.US,D,20161121,000000,1.83311,1.86939,1.83311,1.8633,194651.42596439,0
+CIK.US,D,20161122,000000,1.8633,1.8752,1.86013,1.8752,135087.09663079,0
+CIK.US,D,20161123,000000,1.86939,1.8752,1.8633,1.8752,78898.714177646,0
+CIK.US,D,20161125,000000,1.8752,1.88733,1.87378,1.88116,33028.637831714,0
+CIK.US,D,20161128,000000,1.88116,1.88116,1.8633,1.88116,110943.99378968,0
+CIK.US,D,20161129,000000,1.8752,1.87882,1.8576,1.86939,143026.72447643,0
+CIK.US,D,20161130,000000,1.86939,1.86939,1.8576,1.8576,116702.89905453,0
+CIK.US,D,20161201,000000,1.8633,1.8752,1.85088,1.8576,177111.4826159,0
+CIK.US,D,20161202,000000,1.8633,1.86939,1.85088,1.8633,142993.55352451,0
+CIK.US,D,20161205,000000,1.8633,1.8752,1.8633,1.8633,107624.75853668,0
+CIK.US,D,20161206,000000,1.8633,1.8752,1.8633,1.8633,97273.281477552,0
+CIK.US,D,20161207,000000,1.87631,1.88265,1.86415,1.86415,375103.54444742,0
+CIK.US,D,20161208,000000,1.86415,1.87948,1.86415,1.87631,383216.51726758,0
+CIK.US,D,20161209,000000,1.87631,1.88265,1.87042,1.88265,178984.03635309,0
+CIK.US,D,20161212,000000,1.88881,1.90032,1.88265,1.8949,216622.36647039,0
+CIK.US,D,20161213,000000,1.8949,1.89967,1.88265,1.88881,183739.25281482,0
+CIK.US,D,20161214,000000,1.88265,1.90032,1.88265,1.89443,313068.51421146,0
+CIK.US,D,20161215,000000,1.90032,1.90032,1.88881,1.88881,155767.58010418,0
+CIK.US,D,20161216,000000,1.87631,1.90032,1.87631,1.88881,99810.324283754,0
+CIK.US,D,20161219,000000,1.88265,1.90677,1.88265,1.89817,138300.39884379,0
+CIK.US,D,20161220,000000,1.88881,1.90677,1.88881,1.90032,87756.428369856,0
+CIK.US,D,20161221,000000,1.88881,1.90032,1.88881,1.90032,195521.36092915,0
+CIK.US,D,20161222,000000,1.88881,1.91266,1.88881,1.90677,206179.93680115,0
+CIK.US,D,20161223,000000,1.90032,1.91872,1.90032,1.91228,501527.67247466,0
+CIK.US,D,20161227,000000,1.91266,1.91872,1.90032,1.90677,199514.71552751,0
+CIK.US,D,20161228,000000,1.91266,1.91872,1.90358,1.91266,238431.73233963,0
+CIK.US,D,20161229,000000,1.92489,1.92489,1.91266,1.91872,198169.68692887,0
+CIK.US,D,20161230,000000,1.92489,1.92489,1.91266,1.91266,310422.32827314,0
+CIK.US,D,20170103,000000,1.91266,1.93116,1.91266,1.91872,294515.25178348,0
+CIK.US,D,20170104,000000,1.92489,1.93116,1.91872,1.93116,135396.33550509,0
+CIK.US,D,20170105,000000,1.93705,1.96134,1.93218,1.96134,240380.258257,0
+CIK.US,D,20170106,000000,1.96134,1.96731,1.95509,1.96731,121244.10937485,0
+CIK.US,D,20170109,000000,1.9747,1.9747,1.96265,1.96843,120726.21451269,0
+CIK.US,D,20170110,000000,1.96265,1.9747,1.96265,1.9747,214681.33076795,0
+CIK.US,D,20170111,000000,1.96843,1.9747,1.96265,1.9747,91108.834574761,0
+CIK.US,D,20170112,000000,1.96843,1.97163,1.95061,1.96265,135353.53427683,0
+CIK.US,D,20170113,000000,1.96265,1.9747,1.9562,1.9747,91881.396745184,0
+CIK.US,D,20170117,000000,1.9747,1.9747,1.96265,1.96265,133692.84661962,0
+CIK.US,D,20170118,000000,1.96843,1.9933,1.96265,1.9933,157981.4736369,0
+CIK.US,D,20170119,000000,1.9747,1.98678,1.9747,1.98678,72977.164245333,0
+CIK.US,D,20170120,000000,1.9933,2.00537,1.9747,1.9747,358187.42900111,0
+CIK.US,D,20170123,000000,1.9747,1.98678,1.9747,1.98678,188381.0460216,0
+CIK.US,D,20170124,000000,1.98678,1.9933,1.96843,1.98678,198072.31413454,0
+CIK.US,D,20170125,000000,1.9933,1.99705,1.98331,1.9933,222887.39625964,0
+CIK.US,D,20170126,000000,1.99901,2.00537,1.9933,2.00537,302797.28945535,0
+CIK.US,D,20170127,000000,2.01116,2.01116,1.99648,1.99901,100352.82985218,0
+CIK.US,D,20170130,000000,1.9933,1.99901,1.93209,1.99901,342844.25869401,0
+CIK.US,D,20170131,000000,1.99901,2.00537,1.9933,1.99901,112186.29944045,0
+CIK.US,D,20170201,000000,1.99901,2.01116,1.99901,2.00537,276815.87385967,0
+CIK.US,D,20170202,000000,1.99901,2.00537,1.9933,2.00537,106316.11098206,0
+CIK.US,D,20170203,000000,2.00537,2.01116,1.99901,1.99901,114793.96427331,0
+CIK.US,D,20170206,000000,2.00537,2.01741,1.99901,2.01116,194279.05527838,0
+CIK.US,D,20170207,000000,2.01882,2.02443,2.00677,2.00677,167337.82213855,0
+CIK.US,D,20170208,000000,2.00677,2.01882,2.00677,2.01228,134491.08952701,0
+CIK.US,D,20170209,000000,2.01228,2.02443,2.00677,2.02443,139416.44087116,0
+CIK.US,D,20170210,000000,2.01882,2.01882,2.00677,2.00677,188160.61969596,0
+CIK.US,D,20170213,000000,2.01882,2.01882,2.01228,2.01882,219613.10229633,0
+CIK.US,D,20170214,000000,2.01882,2.1233,1.98789,2.03088,220320.39259363,0
+CIK.US,D,20170215,000000,2.04901,2.06162,2.01574,2.04341,439020.75869692,0
+CIK.US,D,20170216,000000,2.04341,2.04341,2.01228,2.03088,282241.99957467,0
+CIK.US,D,20170217,000000,2.02443,2.04901,2.02443,2.04341,152934.13879218,0
+CIK.US,D,20170221,000000,2.03088,2.03676,2.00022,2.01228,290720.9228966,0
+CIK.US,D,20170222,000000,2.02443,2.03676,2.02443,2.02443,158950.92145739,0
+CIK.US,D,20170223,000000,2.03088,2.04901,2.03088,2.04341,227854.47880133,0
+CIK.US,D,20170224,000000,2.03676,2.05555,2.03676,2.04901,340842.23124129,0
+CIK.US,D,20170227,000000,2.04901,2.0675,2.0462,2.0675,219638.7830333,0
+CIK.US,D,20170228,000000,2.06162,2.07395,2.05834,2.0675,242264.58233196,0
+CIK.US,D,20170301,000000,2.07395,2.086,2.05555,2.06162,400215.02507834,0
+CIK.US,D,20170302,000000,2.07395,2.07395,2.06162,2.0675,172950.13319655,0
+CIK.US,D,20170303,000000,2.0675,2.07395,2.06162,2.07395,154769.24145458,0
+CIK.US,D,20170306,000000,2.07395,2.086,2.06162,2.06162,223094.98221679,0
+CIK.US,D,20170307,000000,2.06274,2.08125,2.05031,2.05031,140985.10588753,0
+CIK.US,D,20170308,000000,2.05031,2.05667,2.0319,2.05667,142813.78836575,0
+CIK.US,D,20170309,000000,2.03797,2.03797,2.00097,2.0192,422944.61735557,0
+CIK.US,D,20170310,000000,2.02583,2.05667,2.0135,2.0319,287287.19435796,0
+CIK.US,D,20170313,000000,2.02583,2.03797,2.01947,2.01947,176438.43330122,0
+CIK.US,D,20170314,000000,2.00723,2.01947,1.99481,1.99481,235784.4763706,0
+CIK.US,D,20170315,000000,2.02583,2.0319,2.00723,2.0135,159948.19007629,0
+CIK.US,D,20170316,000000,2.03797,2.05667,2.02583,2.0319,270724.18904495,0
+CIK.US,D,20170317,000000,2.04453,2.04453,2.0319,2.03797,121647.51095139,0
+CIK.US,D,20170320,000000,2.03797,2.03863,2.0319,2.03797,84283.108695066,0
+CIK.US,D,20170321,000000,2.03797,2.03797,2.0135,2.0135,183423.59375626,0
+CIK.US,D,20170322,000000,2.0135,2.04453,2.0135,2.03797,278751.55940855,0
+CIK.US,D,20170323,000000,2.03797,2.05031,2.03797,2.04453,157041.98667618,0
+CIK.US,D,20170324,000000,2.04453,2.05667,2.01947,2.01947,91370.992097965,0
+CIK.US,D,20170327,000000,2.01947,2.04648,1.98247,2.04453,178899.50392724,0
+CIK.US,D,20170328,000000,2.03797,2.04453,2.02882,2.0319,215067.61185318,0
+CIK.US,D,20170329,000000,2.0319,2.03797,2.02583,2.0319,223908.20555406,0
+CIK.US,D,20170330,000000,2.0319,2.03797,2.0135,2.0319,373072.62616561,0
+CIK.US,D,20170331,000000,2.0319,2.05031,2.0319,2.03797,178085.21055924,0
+CIK.US,D,20170403,000000,2.0319,2.04453,2.02583,2.04453,326053.3368404,0
+CIK.US,D,20170404,000000,2.03797,2.04126,2.02583,2.03797,195226.03245402,0
+CIK.US,D,20170405,000000,2.03797,2.04453,2.0319,2.03797,205465.15628892,0
+CIK.US,D,20170406,000000,2.03797,2.04453,2.0319,2.03797,142772.05716817,0
+CIK.US,D,20170407,000000,2.04565,2.05162,2.04565,2.05162,78325.177718717,0
+CIK.US,D,20170410,000000,2.05162,2.05798,2.03919,2.05162,186102.95064649,0
+CIK.US,D,20170411,000000,2.04565,2.05162,2.03919,2.05162,117415.53950536,0
+CIK.US,D,20170412,000000,2.04565,2.05798,2.03919,2.03919,346915.725534,0
+CIK.US,D,20170413,000000,2.03919,2.05162,2.03919,2.05162,66012.334373734,0
+CIK.US,D,20170417,000000,2.04565,2.06405,2.04565,2.06405,209778.45006867,0
+CIK.US,D,20170418,000000,2.05798,2.05798,2.04565,2.04565,104564.47071478,0
+CIK.US,D,20170419,000000,2.05798,2.06405,2.04565,2.05798,143224.68015721,0
+CIK.US,D,20170420,000000,2.05162,2.05798,2.04565,2.05162,261693.12987822,0
+CIK.US,D,20170421,000000,2.05162,2.06405,2.05162,2.06405,136335.82246581,0
+CIK.US,D,20170424,000000,2.05798,2.07666,2.05798,2.06405,229046.49300888,0
+CIK.US,D,20170425,000000,2.06405,2.08284,2.05162,2.08284,201041.64934634,0
+CIK.US,D,20170426,000000,2.07666,2.08284,2.07058,2.07666,74020.444184619,0
+CIK.US,D,20170427,000000,2.07666,2.08902,2.07666,2.08284,137640.18989759,0
+CIK.US,D,20170428,000000,2.07666,2.10433,2.07048,2.1017,244848.70648927,0
+CIK.US,D,20170501,000000,2.09518,2.1017,2.08902,2.1017,174508.09790587,0
+CIK.US,D,20170502,000000,2.1017,2.1017,2.08902,2.08902,168572.63757437,0
+CIK.US,D,20170503,000000,2.09518,2.10433,2.09489,2.09518,99342.720864812,0
+CIK.US,D,20170504,000000,2.1076,2.1076,2.08284,2.09518,266094.16617595,0
+CIK.US,D,20170505,000000,2.09639,2.09639,2.08396,2.08396,121520.17729725,0
+CIK.US,D,20170508,000000,2.09022,2.09022,2.07779,2.08396,72480.669997305,0
+CIK.US,D,20170509,000000,2.07779,2.09022,2.07779,2.08387,156871.85179378,0
+CIK.US,D,20170510,000000,2.07779,2.08396,2.06527,2.07779,286876.3025665,0
+CIK.US,D,20170511,000000,2.07779,2.07779,2.07146,2.07146,60660.040777525,0
+CIK.US,D,20170512,000000,2.07779,2.10274,2.07779,2.10274,172364.82639983,0
+CIK.US,D,20170515,000000,2.09639,2.09639,2.08396,2.08396,238095.74269765,0
+CIK.US,D,20170516,000000,2.09022,2.0935,2.07779,2.09022,326530.57053572,0
+CIK.US,D,20170517,000000,2.09022,2.09022,2.05901,2.06527,213344.86241497,0
+CIK.US,D,20170518,000000,2.05284,2.07779,2.03425,2.05901,345158.73511317,0
+CIK.US,D,20170519,000000,2.06527,2.07779,2.06162,2.06527,89689.973857332,0
+CIK.US,D,20170522,000000,2.07146,2.08106,2.07146,2.07146,147555.0944283,0
+CIK.US,D,20170523,000000,2.07779,2.08396,2.07146,2.07146,121774.8446055,0
+CIK.US,D,20170524,000000,2.07779,2.08396,2.07146,2.08396,74283.671738532,0
+CIK.US,D,20170525,000000,2.08396,2.08396,2.07779,2.07779,149925.2124442,0
+CIK.US,D,20170526,000000,2.07146,2.07779,2.07146,2.07146,92097.54294799,0
+CIK.US,D,20170530,000000,2.07146,2.08396,2.07146,2.07146,161707.32055852,0
+CIK.US,D,20170531,000000,2.06527,2.08396,2.06527,2.08396,147474.84212526,0
+CIK.US,D,20170601,000000,2.07779,2.08396,2.07146,2.08396,356476.44990068,0
+CIK.US,D,20170602,000000,2.07779,2.08396,2.07779,2.08396,82639.541529176,0
+CIK.US,D,20170605,000000,2.07779,2.08396,2.07146,2.08396,155634.89629652,0
+CIK.US,D,20170606,000000,2.07779,2.09639,2.07779,2.09022,153493.7648519,0
+CIK.US,D,20170607,000000,2.09779,2.09779,2.08518,2.09153,200598.65663367,0
+CIK.US,D,20170608,000000,2.08518,2.09153,2.08518,2.08518,144623.2102912,0
+CIK.US,D,20170609,000000,2.08518,2.09153,2.08218,2.08518,90201.448535259,0
+CIK.US,D,20170612,000000,2.08518,2.09779,2.08518,2.09153,106613.5795186,0
+CIK.US,D,20170613,000000,2.09779,2.09779,2.09153,2.09779,54213.105768095,0
+CIK.US,D,20170614,000000,2.09779,2.10413,2.09779,2.10413,97600.710873882,0
+CIK.US,D,20170615,000000,2.10413,2.10413,2.09696,2.10413,149363.44632303,0
+CIK.US,D,20170616,000000,2.11059,2.11059,2.09779,2.10413,149010.33618973,0
+CIK.US,D,20170619,000000,2.10413,2.11647,2.09779,2.11647,324693.32781186,0
+CIK.US,D,20170620,000000,2.11059,2.11647,2.11059,2.11059,205306.79174429,0
+CIK.US,D,20170621,000000,2.11059,2.11647,2.09779,2.09779,284802.58305643,0
+CIK.US,D,20170622,000000,2.09153,2.11059,2.09153,2.11059,130935.3774878,0
+CIK.US,D,20170623,000000,2.11059,2.11647,2.10413,2.11059,104441.41718348,0
+CIK.US,D,20170626,000000,2.11059,2.11059,2.10413,2.10413,154923.3258764,0
+CIK.US,D,20170627,000000,2.10413,2.10413,2.07881,2.08518,286591.67439845,0
+CIK.US,D,20170628,000000,2.09779,2.11059,2.09153,2.10413,238841.5541004,0
+CIK.US,D,20170629,000000,2.10413,2.10638,2.09779,2.10413,122180.38624345,0
+CIK.US,D,20170630,000000,2.10413,2.1234,2.09955,2.1234,244938.58906863,0
+CIK.US,D,20170703,000000,2.1234,2.13545,2.11647,2.11647,49941.543185913,0
+CIK.US,D,20170705,000000,2.12938,2.14219,2.11647,2.14219,173643.51309465,0
+CIK.US,D,20170706,000000,2.13545,2.14219,2.1234,2.13545,162738.83016003,0
+CIK.US,D,20170707,000000,2.13545,2.14798,2.13545,2.14219,221898.68788639,0
+CIK.US,D,20170710,000000,2.14798,2.14798,2.12938,2.13536,184105.20331659,0
+CIK.US,D,20170711,000000,2.13536,2.14219,2.12938,2.12938,64773.238815077,0
+CIK.US,D,20170712,000000,2.12938,2.14219,2.12938,2.14219,63080.450236667,0
+CIK.US,D,20170713,000000,2.14219,2.15472,2.13536,2.14219,190438.71507109,0
+CIK.US,D,20170714,000000,2.14798,2.16106,2.14219,2.14219,112628.2221224,0
+CIK.US,D,20170717,000000,2.14798,2.16106,2.14798,2.15472,231965.53677748,0
+CIK.US,D,20170718,000000,2.16106,2.16734,2.14798,2.16734,267886.46761008,0
+CIK.US,D,20170719,000000,2.16734,2.17376,2.15472,2.17376,154360.48972454,0
+CIK.US,D,20170720,000000,2.17376,2.17966,2.16734,2.17376,282686.06231805,0
+CIK.US,D,20170721,000000,2.17376,2.17966,2.16734,2.17966,188510.51973715,0
+CIK.US,D,20170724,000000,2.21806,2.21806,2.17376,2.17376,155400.5595717,0
+CIK.US,D,20170725,000000,2.18657,2.19237,2.15472,2.15472,142230.62163046,0
+CIK.US,D,20170726,000000,2.15472,2.16734,2.15472,2.15472,106982.7401125,0
+CIK.US,D,20170727,000000,2.15472,2.16106,2.14798,2.15472,293205.53419816,0
+CIK.US,D,20170728,000000,2.12938,2.15472,2.12938,2.14798,204424.01641104,0
+CIK.US,D,20170731,000000,2.14798,2.16106,2.14498,2.16106,187752.93799662,0
+CIK.US,D,20170801,000000,2.16106,2.16734,2.15472,2.15472,324658.01679853,0
+CIK.US,D,20170802,000000,2.16734,2.16734,2.14798,2.15472,189300.20239889,0
+CIK.US,D,20170803,000000,2.16106,2.16106,2.14798,2.16106,253870.13537964,0
+CIK.US,D,20170804,000000,2.16106,2.16106,2.14798,2.16106,207271.36812226,0
+CIK.US,D,20170807,000000,2.16106,2.16106,2.14489,2.14798,154232.0860397,0
+CIK.US,D,20170808,000000,2.15462,2.15462,2.13527,2.13527,160484.27546046,0
+CIK.US,D,20170809,000000,2.13527,2.14209,2.1161,2.13527,189408.27550029,0
+CIK.US,D,20170810,000000,2.13527,2.13527,2.10369,2.1161,216102.3315468,0
+CIK.US,D,20170811,000000,2.10369,2.1291,2.09722,2.1291,136335.82246581,0
+CIK.US,D,20170814,000000,2.10369,2.13527,2.10369,2.129,277811.00241714,0
+CIK.US,D,20170815,000000,2.14209,2.14209,2.11003,2.1291,268387.24198095,0
+CIK.US,D,20170816,000000,2.14209,2.14209,2.12302,2.1291,249700.22571461,0
+CIK.US,D,20170817,000000,2.12302,2.13181,2.11003,2.1161,160330.19103866,0
+CIK.US,D,20170818,000000,2.10369,2.13527,2.10369,2.13527,108566.3855588,0
+CIK.US,D,20170821,000000,2.12302,2.13349,2.12302,2.1291,110608.00414769,0
+CIK.US,D,20170822,000000,2.13527,2.13527,2.12302,2.1291,121604.70972311,0
+CIK.US,D,20170823,000000,2.12302,2.13527,2.12302,2.1291,394803.87979325,0
+CIK.US,D,20170824,000000,2.12302,2.1291,2.12302,2.12302,65784.417833153,0
+CIK.US,D,20170825,000000,2.12302,2.14209,2.12302,2.13527,120909.18976359,0
+CIK.US,D,20170828,000000,2.13527,2.13527,2.12302,2.1291,112954.58148805,0
+CIK.US,D,20170829,000000,2.12302,2.13527,2.12302,2.1291,90524.597808759,0
+CIK.US,D,20170830,000000,2.12302,2.16106,2.12302,2.13527,275852.8462234,0
+CIK.US,D,20170831,000000,2.13527,2.14209,2.13527,2.13527,132018.24856323,0
+CIK.US,D,20170901,000000,2.14209,2.14209,2.1291,2.13527,113301.2714371,0
+CIK.US,D,20170905,000000,2.13527,2.14209,2.12302,2.1291,115605.04754917,0
+CIK.US,D,20170906,000000,2.13527,2.14209,2.1291,2.14209,88523.640386747,0
+CIK.US,D,20170907,000000,2.14209,2.16106,2.1161,2.13527,229087.15417576,0
+CIK.US,D,20170908,000000,2.1291,2.14209,2.1161,2.1291,129306.7907518,0
+CIK.US,D,20170911,000000,2.13536,2.14807,2.1291,2.13536,142086.16748499,0
+CIK.US,D,20170912,000000,2.14807,2.16126,2.13536,2.13536,194665.33636358,0
+CIK.US,D,20170913,000000,2.13536,2.14807,2.13536,2.14219,138276.85816824,0
+CIK.US,D,20170914,000000,2.14807,2.14807,2.13536,2.14219,136174.24782907,0
+CIK.US,D,20170915,000000,2.14807,2.14807,2.13536,2.13536,152164.78671385,0
+CIK.US,D,20170918,000000,2.14807,2.14807,2.13536,2.13536,235111.42705593,0
+CIK.US,D,20170919,000000,2.14219,2.14807,2.13536,2.14219,170094.22123967,0
+CIK.US,D,20170920,000000,2.14807,2.14807,2.13536,2.14807,148482.81105122,0
+CIK.US,D,20170921,000000,2.14807,2.16126,2.14219,2.16126,180157.86003861,0
+CIK.US,D,20170922,000000,2.16126,2.16126,2.14807,2.14807,155286.06628607,0
+CIK.US,D,20170925,000000,2.15481,2.16126,2.15161,2.15481,90578.099344109,0
+CIK.US,D,20170926,000000,2.16126,2.16126,2.14807,2.15481,154644.04786188,0
+CIK.US,D,20170927,000000,2.14807,2.16126,2.14807,2.15481,128860.587947,0
+CIK.US,D,20170928,000000,2.15481,2.16759,2.14807,2.16695,194539.07274015,0
+CIK.US,D,20170929,000000,2.16759,2.18022,2.1619,2.17423,158105.59719889,0
+CIK.US,D,20171002,000000,2.17423,2.19966,2.16759,2.19966,287255.09343676,0
+CIK.US,D,20171003,000000,2.19966,2.21881,2.18714,2.19312,227769.94637549,0
+CIK.US,D,20171004,000000,2.19966,2.19966,2.19312,2.19966,114828.20525592,0
+CIK.US,D,20171005,000000,2.20611,2.20611,2.18817,2.19966,110724.63749475,0
+CIK.US,D,20171006,000000,2.19312,2.20611,2.18714,2.18714,122891.95666357,0
+CIK.US,D,20171009,000000,2.19966,2.19966,2.18714,2.19312,223428.83179734,0
+CIK.US,D,20171010,000000,2.21237,2.21237,2.19312,2.20619,62897.474985777,0
+CIK.US,D,20171011,000000,2.21237,2.21237,2.19974,2.20619,100106.72278958,0
+CIK.US,D,20171012,000000,2.20619,2.21237,2.19312,2.20619,127792.69730145,0
+CIK.US,D,20171013,000000,2.20619,2.20619,2.19312,2.19974,129935.96880748,0
+CIK.US,D,20171016,000000,2.19312,2.21237,2.18714,2.19974,201021.31876291,0
+CIK.US,D,20171017,000000,2.18012,2.19974,2.17404,2.19312,251758.96479482,0
+CIK.US,D,20171018,000000,2.19974,2.20619,2.18012,2.18714,151430.74564888,0
+CIK.US,D,20171019,000000,2.19312,2.19974,2.18714,2.18714,97553.629522776,0
+CIK.US,D,20171020,000000,2.18714,2.19974,2.18012,2.19312,97239.04049493,0
+CIK.US,D,20171023,000000,2.18012,2.19312,2.18012,2.18714,145974.65907409,0
+CIK.US,D,20171024,000000,2.18714,2.18714,2.18012,2.18012,236177.17764006,0
+CIK.US,D,20171025,000000,2.17404,2.18714,2.15442,2.16106,214903.89715499,0
+CIK.US,D,20171026,000000,2.15442,2.16106,2.14199,2.1479,329985.69968849,0
+CIK.US,D,20171027,000000,2.14199,2.16106,2.14199,2.15442,170093.15120895,0
+CIK.US,D,20171030,000000,2.15442,2.16751,2.14199,2.1479,440374.34754123,0
+CIK.US,D,20171031,000000,2.16106,2.16106,2.13508,2.15442,515599.64630189,0
+CIK.US,D,20171101,000000,2.15442,2.16106,2.14199,2.15442,300383.30018044,0
+CIK.US,D,20171102,000000,2.14199,2.15442,2.14189,2.1479,201311.2970845,0
+CIK.US,D,20171103,000000,2.14199,2.15023,2.14199,2.1479,179631.40493079,0
+CIK.US,D,20171106,000000,2.1479,2.16675,2.14199,2.14199,489597.90012278,0
+CIK.US,D,20171107,000000,2.14199,2.15442,2.13508,2.14199,232678.1772283,0
+CIK.US,D,20171108,000000,2.1479,2.15452,2.13499,2.13499,188082.50745436,0
+CIK.US,D,20171109,000000,2.13499,2.15452,2.12227,2.15452,180444.62826809,0
+CIK.US,D,20171110,000000,2.14199,2.14199,2.12227,2.13499,302419.56861581,0
+CIK.US,D,20171113,000000,2.12853,2.13499,2.1091,2.1091,303017.71578098,0
+CIK.US,D,20171114,000000,2.11574,2.12227,2.08302,2.10257,404669.56291142,0
+CIK.US,D,20171115,000000,2.08302,2.096,2.07024,2.08976,332084.02990484,0
+CIK.US,D,20171116,000000,2.1091,2.11574,2.10257,2.1091,200831.92332779,0
+CIK.US,D,20171117,000000,2.1091,2.13499,2.10593,2.13499,273178.83948671,0
+CIK.US,D,20171120,000000,2.12853,2.13489,2.10257,2.12227,139690.36873211,0
+CIK.US,D,20171121,000000,2.12227,2.13499,2.12227,2.13499,124597.58561047,0
+CIK.US,D,20171122,000000,2.13499,2.14199,2.12584,2.14199,196055.30625192,0
+CIK.US,D,20171124,000000,2.14199,2.15452,2.13499,2.15452,67660.181662453,0
+CIK.US,D,20171127,000000,2.15452,2.15452,2.14199,2.1479,126385.60692179,0
+CIK.US,D,20171128,000000,2.14199,2.1479,2.13499,2.14199,90483.936641895,0
+CIK.US,D,20171129,000000,2.14199,2.14199,2.12853,2.13499,215655.05871128,0
+CIK.US,D,20171130,000000,2.12227,2.1479,2.12227,2.14199,287670.26535108,0
+CIK.US,D,20171201,000000,2.13499,2.1479,2.13499,2.13499,85253.626546278,0
+CIK.US,D,20171204,000000,2.13499,2.1479,2.12853,2.14199,361692.8495971,0
+CIK.US,D,20171205,000000,2.14199,2.14489,2.13499,2.14199,123292.14814797,0
+CIK.US,D,20171206,000000,2.14199,2.14995,2.12853,2.13499,193043.16981182,0
+CIK.US,D,20171207,000000,2.14199,2.14199,2.12853,2.12853,161351.0003331,0
+CIK.US,D,20171208,000000,2.14199,2.14798,2.10891,2.11574,512444.12574706,0
+CIK.US,D,20171211,000000,2.12853,2.13508,2.11574,2.12853,192759.61167448,0
+CIK.US,D,20171212,000000,2.13508,2.13508,2.12227,2.13508,141703.09649192,0
+CIK.US,D,20171213,000000,2.14199,2.14199,2.12227,2.12853,151301.27193334,0
+CIK.US,D,20171214,000000,2.12227,2.13508,2.12227,2.12798,147594.68556444,0
+CIK.US,D,20171215,000000,2.13508,2.13508,2.12853,2.12853,129848.2262895,0
+CIK.US,D,20171218,000000,2.12853,2.14199,2.11574,2.14199,988491.15699692,0
+CIK.US,D,20171219,000000,2.14199,2.14199,2.12853,2.13508,122921.91752338,0
+CIK.US,D,20171220,000000,2.14199,2.14199,2.12227,2.14199,216002.81869105,0
+CIK.US,D,20171221,000000,2.14199,2.14798,2.13508,2.14798,299686.71019022,0
+CIK.US,D,20171222,000000,2.15472,2.15472,2.14199,2.14798,222782.53325035,0
+CIK.US,D,20171226,000000,2.14199,2.16142,2.14199,2.15472,159002.28293134,0
+CIK.US,D,20171227,000000,2.14798,2.15472,2.13508,2.13508,114678.40095695,0
+CIK.US,D,20171228,000000,2.13508,2.16142,2.13508,2.15472,164210.1223821,0
+CIK.US,D,20171229,000000,2.14798,2.16142,2.14798,2.16142,252975.58970861,0
+CIK.US,D,20180102,000000,2.16142,2.16778,2.14199,2.14798,181356.29443042,0
+CIK.US,D,20180103,000000,2.14199,2.16778,2.14199,2.15472,272030.69653815,0
+CIK.US,D,20180104,000000,2.15472,2.16778,2.15472,2.16142,188921.41152861,0
+CIK.US,D,20180105,000000,2.16142,2.16778,2.16142,2.16142,193098.8114086,0
+CIK.US,D,20180108,000000,2.16778,2.17453,2.16142,2.16778,248400.13840566,0
+CIK.US,D,20180109,000000,2.17453,2.18069,2.16135,2.16135,176656.71956546,0
+CIK.US,D,20180110,000000,2.16135,2.16778,2.1479,2.1479,156489.85083139,0
+CIK.US,D,20180111,000000,2.1479,2.16778,2.1479,2.16778,143023.51438431,0
+CIK.US,D,20180112,000000,2.16135,2.17453,2.16135,2.17453,163911.58381485,0
+CIK.US,D,20180116,000000,2.16778,2.18069,2.16778,2.17453,242554.56065354,0
+CIK.US,D,20180117,000000,2.18069,2.18789,2.17107,2.18789,269937.71647533,0
+CIK.US,D,20180118,000000,2.18789,2.18789,2.16135,2.16135,195952.58330406,0
+CIK.US,D,20180119,000000,2.16135,2.16778,2.15462,2.15462,216115.17191527,0
+CIK.US,D,20180122,000000,2.16778,2.17453,2.15462,2.16442,276339.71019507,0
+CIK.US,D,20180123,000000,2.16135,2.18069,2.16135,2.17453,149098.07870771,0
+CIK.US,D,20180124,000000,2.18069,2.18789,2.17453,2.18789,261611.80754447,0
+CIK.US,D,20180125,000000,2.18789,2.19396,2.18069,2.18069,170965.22623515,0
+CIK.US,D,20180126,000000,2.18069,2.18789,2.16778,2.17453,230507.08492389,0
+CIK.US,D,20180129,000000,2.17453,2.18069,2.1479,2.1479,207902.68623938,0
+CIK.US,D,20180130,000000,2.1479,2.15462,2.13479,2.13479,310908.12221411,0
+CIK.US,D,20180131,000000,2.12827,2.16778,2.12827,2.1479,200452.06242682,0
+CIK.US,D,20180201,000000,2.1479,2.16778,2.1479,2.16778,109071.44005248,0
+CIK.US,D,20180202,000000,2.16778,2.16778,2.15462,2.16135,186630.47578502,0
+CIK.US,D,20180205,000000,2.16135,2.17453,2.09535,2.12827,318886.27116519,0
+CIK.US,D,20180206,000000,2.10864,2.16135,2.10864,2.1479,192136.85380302,0
+CIK.US,D,20180207,000000,2.1479,2.16778,2.1479,2.16135,229033.6526404,0
+CIK.US,D,20180208,000000,2.16778,2.16778,2.14853,2.15452,284798.3029336,0
+CIK.US,D,20180209,000000,2.15452,2.16778,2.12162,2.12798,163476.08131713,0
+CIK.US,D,20180212,000000,2.15452,2.16778,2.14171,2.16778,80495.19999243,0
+CIK.US,D,20180213,000000,2.16778,2.16778,2.1347,2.14162,159290.12119151,0
+CIK.US,D,20180214,000000,2.14171,2.14171,2.11574,2.12798,236150.42687239,0
+CIK.US,D,20180215,000000,2.14171,2.15452,2.12162,2.12798,227420.04633431,0
+CIK.US,D,20180216,000000,2.12162,2.14171,2.12162,2.1347,125391.54839503,0
+CIK.US,D,20180220,000000,2.12162,2.1479,2.12162,2.12162,162749.53046711,0
+CIK.US,D,20180221,000000,2.1347,2.14171,2.12162,2.12162,140046.68895756,0
+CIK.US,D,20180222,000000,2.12162,2.14171,2.12162,2.1347,116386.16996526,0
+CIK.US,D,20180223,000000,2.14171,2.14171,2.1347,2.13649,76471.884534263,0
+CIK.US,D,20180226,000000,2.14171,2.15452,2.1347,2.14171,212575.51033667,0
+CIK.US,D,20180227,000000,2.14171,2.1479,2.12162,2.12162,207022.05096754,0
+CIK.US,D,20180228,000000,2.12162,2.14171,2.12162,2.12798,177999.60810268,0
+CIK.US,D,20180301,000000,2.12798,2.14171,2.12162,2.12798,163776.75994578,0
+CIK.US,D,20180302,000000,2.1347,2.1347,2.12162,2.1347,191524.79623865,0
+CIK.US,D,20180305,000000,2.14171,2.1479,2.12798,2.1479,107367.95116701,0
+CIK.US,D,20180306,000000,2.15452,2.16135,2.14189,2.16135,130622.92852135,0
+CIK.US,D,20180307,000000,2.16135,2.16135,2.1479,2.1479,183374.37234374,0
+CIK.US,D,20180308,000000,2.16797,2.17479,2.15462,2.16142,252806.52485691,0
+CIK.US,D,20180309,000000,2.15462,2.16142,2.14162,2.15462,114674.12083413,0
+CIK.US,D,20180312,000000,2.16142,2.16142,2.15462,2.15462,197029.03419526,0
+CIK.US,D,20180313,000000,2.16797,2.16797,2.15462,2.16142,176414.89262568,0
+CIK.US,D,20180314,000000,2.16797,2.16797,2.16142,2.16759,162692.81883963,0
+CIK.US,D,20180315,000000,2.18115,2.18115,2.1479,2.1479,385904.43440346,0
+CIK.US,D,20180316,000000,2.16142,2.16142,2.14162,2.14162,238274.4378257,0
+CIK.US,D,20180319,000000,2.1479,2.1479,2.1347,2.1479,187954.10376952,0
+CIK.US,D,20180320,000000,2.15462,2.15462,2.1347,2.13808,235233.41055652,0
+CIK.US,D,20180321,000000,2.1347,2.1479,2.12779,2.12779,182677.78235352,0
+CIK.US,D,20180322,000000,2.12779,2.14162,2.11482,2.11482,238689.60974,0
+CIK.US,D,20180323,000000,2.11482,2.14162,2.10807,2.10807,354264.69642939,0
+CIK.US,D,20180326,000000,2.11482,2.1347,2.11482,2.12779,211057.13676349,0
+CIK.US,D,20180327,000000,2.1347,2.14565,2.12143,2.12779,386548.59288906,0
+CIK.US,D,20180328,000000,2.1347,2.1347,2.10301,2.12143,274329.1224967,0
+CIK.US,D,20180329,000000,2.11482,2.1479,2.11482,2.12143,257091.99783829,0
+CIK.US,D,20180402,000000,2.12143,2.15462,2.12143,2.1347,228912.73917052,0
+CIK.US,D,20180403,000000,2.1347,2.17479,2.1347,2.16142,414162.87534356,0
+CIK.US,D,20180404,000000,2.14162,2.17545,2.14162,2.16142,522830.91381951,0
+CIK.US,D,20180405,000000,2.16797,2.17479,2.1479,2.16797,257349.87523866,0
+CIK.US,D,20180406,000000,2.16797,2.16863,2.14162,2.1479,252932.78848034,0
+CIK.US,D,20180409,000000,2.16152,2.16797,2.1347,2.1479,461138.29340977,0
+CIK.US,D,20180410,000000,2.15472,2.17488,2.1479,2.17488,206830.51547101,0
+CIK.US,D,20180411,000000,2.16797,2.16797,2.14153,2.14153,229014.39208769,0
+CIK.US,D,20180412,000000,2.15472,2.16152,2.14162,2.15472,147083.21088651,0
+CIK.US,D,20180413,000000,2.16152,2.16152,2.14153,2.1479,210300.62505366,0
+CIK.US,D,20180416,000000,2.16152,2.18825,2.15049,2.18134,196290.71300746,0
+CIK.US,D,20180417,000000,2.18134,2.19489,2.18134,2.19489,207379.44122367,0
+CIK.US,D,20180418,000000,2.19489,2.19489,2.16797,2.17488,292486.47356311,0
+CIK.US,D,20180419,000000,2.18134,2.18134,2.16152,2.16152,276111.79365448,0
+CIK.US,D,20180420,000000,2.17488,2.17488,2.14751,2.1479,300929.015841,0
+CIK.US,D,20180423,000000,2.15472,2.15472,2.1347,2.14153,684411.97075462,0
+CIK.US,D,20180424,000000,2.15472,2.15472,2.12779,2.1347,1005759.3125458,0
+CIK.US,D,20180425,000000,2.14153,2.14153,2.12135,2.14153,459692.68192468,0
+CIK.US,D,20180426,000000,2.1347,2.1479,2.1347,2.1479,309155.41191609,0
+CIK.US,D,20180427,000000,2.15472,2.15472,2.14153,2.1479,183453.55461606,0
+CIK.US,D,20180430,000000,2.15472,2.15472,2.14153,2.1479,176575.39723174,0
+CIK.US,D,20180501,000000,2.1479,2.16152,2.14153,2.1479,506460.51403375,0
+CIK.US,D,20180502,000000,2.15472,2.15472,2.14153,2.14153,268781.01328111,0
+CIK.US,D,20180503,000000,2.14153,2.15135,2.1347,2.1347,159169.20772161,0
+CIK.US,D,20180504,000000,2.14153,2.1479,2.12779,2.12779,160826.6852867,0
+CIK.US,D,20180507,000000,2.14153,2.15472,2.14153,2.15472,377440.49151141,0
+CIK.US,D,20180508,000000,2.15472,2.16152,2.14144,2.1478,214430.94358254,0
+CIK.US,D,20180509,000000,2.16152,2.16152,2.14144,2.14144,213322.39177012,0
+CIK.US,D,20180510,000000,2.15472,2.16152,2.14144,2.14144,168615.43880266,0
+CIK.US,D,20180511,000000,2.14144,2.15472,2.1347,2.14144,291506.32543552,0
+CIK.US,D,20180514,000000,2.14144,2.1478,2.1347,2.14144,168905.41712423,0
+CIK.US,D,20180515,000000,2.1478,2.1478,2.12115,2.12115,372386.73648245,0
+CIK.US,D,20180516,000000,2.1347,2.14144,2.12115,2.1347,219129.44841678,0
+CIK.US,D,20180517,000000,2.1347,2.14144,2.12769,2.12769,182355.70311071,0
+CIK.US,D,20180518,000000,2.14144,2.1478,2.12835,2.1347,250031.93523377,0
+CIK.US,D,20180521,000000,2.15472,2.15472,2.12769,2.12769,243601.05068494,0
+CIK.US,D,20180522,000000,2.12769,2.1347,2.12115,2.12769,257359.50551503,0
+CIK.US,D,20180523,000000,2.12769,2.1347,2.12115,2.12115,231122.35258038,0
+CIK.US,D,20180524,000000,2.12769,2.1347,2.12115,2.12769,180235.97228023,0
+CIK.US,D,20180525,000000,2.12769,2.1347,2.12115,2.12115,174940.39031149,0
+CIK.US,D,20180529,000000,2.12115,2.12115,2.10864,2.12115,289899.13931367,0
+CIK.US,D,20180530,000000,2.12769,2.12769,2.12115,2.12452,224163.94289305,0
+CIK.US,D,20180531,000000,2.12769,2.1347,2.12115,2.12115,218046.57734135,0
+CIK.US,D,20180601,000000,2.1347,2.14144,2.12115,2.1347,126098.83869233,0
+CIK.US,D,20180604,000000,2.12769,2.14144,2.12115,2.1347,144333.23196963,0
+CIK.US,D,20180605,000000,2.14144,2.1478,2.12769,2.1347,199475.12439137,0
+CIK.US,D,20180606,000000,2.12769,2.14144,2.12115,2.12769,235833.69778312,0
+CIK.US,D,20180607,000000,2.12769,2.14144,2.12395,2.14144,448340.72615455,0
+CIK.US,D,20180608,000000,2.1347,2.14144,2.1276,2.14144,245551.71666373,0
+CIK.US,D,20180611,000000,2.1479,2.15481,2.1347,2.14144,216429.76094312,0
+CIK.US,D,20180612,000000,2.1479,2.1479,2.1347,2.1347,653299.75791908,0
+CIK.US,D,20180613,000000,2.1479,2.1479,2.1276,2.1347,631786.79055566,0
+CIK.US,D,20180614,000000,2.14144,2.1479,2.1347,2.14144,483964.18845062,0
+CIK.US,D,20180615,000000,2.1479,2.1479,2.13014,2.1347,636989.27985288,0
+CIK.US,D,20180618,000000,2.1276,2.1479,2.1276,2.13116,466740.97419143,0
+CIK.US,D,20180619,000000,2.12098,2.1479,2.12098,2.1479,106683.13151456,0
+CIK.US,D,20180620,000000,2.1479,2.1479,2.1276,2.1347,224805.96131721,0
+CIK.US,D,20180621,000000,2.14144,2.14144,2.1276,2.1347,196211.53073514,0
+CIK.US,D,20180622,000000,2.14144,2.14144,2.1276,2.1347,323911.13536507,0
+CIK.US,D,20180625,000000,2.14144,2.14144,2.1276,2.1347,108715.11982708,0
+CIK.US,D,20180626,000000,2.1347,2.1479,2.1347,2.14144,105778.95556718,0
+CIK.US,D,20180627,000000,2.1347,2.15067,2.1347,2.1347,477753.73022745,0
+CIK.US,D,20180628,000000,2.14144,2.14144,2.1276,2.1347,245952.97817884,0
+CIK.US,D,20180629,000000,2.14144,2.14144,2.10714,2.14144,555921.61343224,0
+CIK.US,D,20180702,000000,2.1347,2.15481,2.10714,2.15481,255161.66244293,0
+CIK.US,D,20180703,000000,2.1276,2.1347,2.12098,2.12098,140709.03796516,0
+CIK.US,D,20180705,000000,2.1276,2.1347,2.12098,2.1276,201411.87997096,0
+CIK.US,D,20180706,000000,2.1276,2.1347,2.1276,2.1276,184741.87158724,0
+CIK.US,D,20180709,000000,2.1347,2.14144,2.1276,2.13116,210386.22751022,0
+CIK.US,D,20180710,000000,2.1347,2.14153,2.1276,2.1276,133110.74991504,0
+CIK.US,D,20180711,000000,2.1276,2.1347,2.1276,2.1276,160946.52872588,0
+CIK.US,D,20180712,000000,2.1347,2.14135,2.1276,2.1347,189820.23732246,0
+CIK.US,D,20180713,000000,2.14153,2.14153,2.1276,2.14153,128431.50563351,0
+CIK.US,D,20180716,000000,2.14153,2.14153,2.12088,2.1347,209833.02163473,0
+CIK.US,D,20180717,000000,2.1347,2.14153,2.1276,2.1347,267688.51192931,0
+CIK.US,D,20180718,000000,2.14153,2.14153,2.1276,2.1347,243081.01576137,0
+CIK.US,D,20180719,000000,2.14153,2.14798,2.1347,2.14153,155108.44118869,0
+CIK.US,D,20180720,000000,2.14153,2.15106,2.14153,2.14798,201998.25679835,0
+CIK.US,D,20180723,000000,2.14798,2.155,2.14153,2.14153,215418.58192504,0
+CIK.US,D,20180724,000000,2.14798,2.15161,2.14153,2.14798,168988.87951938,0
+CIK.US,D,20180725,000000,2.14798,2.155,2.1276,2.1276,299233.01717046,0
+CIK.US,D,20180726,000000,2.14153,2.14798,2.1347,2.1347,165846.19933306,0
+CIK.US,D,20180727,000000,2.14153,2.14798,2.1276,2.14153,102642.69556508,0
+CIK.US,D,20180730,000000,2.14798,2.14798,2.1276,2.1276,191608.2586338,0
+CIK.US,D,20180731,000000,2.1347,2.14798,2.1276,2.14153,228771.49511721,0
+CIK.US,D,20180801,000000,2.14798,2.14798,2.1276,2.1276,255393.85910635,0
+CIK.US,D,20180802,000000,2.1347,2.14153,2.1276,2.14153,295782.16814053,0
+CIK.US,D,20180803,000000,2.1276,2.14798,2.1276,2.14153,262917.245007,0
+CIK.US,D,20180806,000000,2.14798,2.155,2.14153,2.14798,228433.3654138,0
+CIK.US,D,20180807,000000,2.14153,2.155,2.14153,2.14798,225973.36481851,0
+CIK.US,D,20180808,000000,2.14798,2.155,2.14144,2.14144,271962.2145729,0
+CIK.US,D,20180809,000000,2.14144,2.14798,2.14144,2.14144,214835.41518976,0
+CIK.US,D,20180810,000000,2.14144,2.14751,2.13461,2.13798,187122.68991023,0
+CIK.US,D,20180813,000000,2.13461,2.14798,2.13461,2.13461,217235.49406546,0
+CIK.US,D,20180814,000000,2.13461,2.155,2.13461,2.14798,282614.37026068,0
+CIK.US,D,20180815,000000,2.14798,2.155,2.1347,2.14798,202692.70672719,0
+CIK.US,D,20180816,000000,2.155,2.155,2.14144,2.14798,184836.03428945,0
+CIK.US,D,20180817,000000,2.14798,2.1619,2.14798,2.14798,113881.22808027,0
+CIK.US,D,20180820,000000,2.14798,2.1619,2.14798,2.1619,96857.039532544,0
+CIK.US,D,20180821,000000,2.1619,2.16863,2.155,2.1619,129168.7567906,0
+CIK.US,D,20180822,000000,2.1619,2.16863,2.1619,2.16863,108946.24645977,0
+CIK.US,D,20180823,000000,2.16863,2.16863,2.14798,2.14798,121326.50173929,0
+CIK.US,D,20180824,000000,2.155,2.17583,2.155,2.16863,158603.16147763,0
+CIK.US,D,20180827,000000,2.1619,2.18247,2.1619,2.18247,214063.92305005,0
+CIK.US,D,20180828,000000,2.18247,2.18247,2.17583,2.17583,182843.6371131,0
+CIK.US,D,20180829,000000,2.17583,2.18247,2.16863,2.17583,118069.32826732,0
+CIK.US,D,20180830,000000,2.17583,2.18247,2.16863,2.18247,127143.18866232,0
+CIK.US,D,20180831,000000,2.18247,2.18247,2.16863,2.16863,138365.67071692,0
+CIK.US,D,20180904,000000,2.16863,2.17583,2.1619,2.16526,203652.52427133,0
+CIK.US,D,20180905,000000,2.16863,2.16863,2.1619,2.16863,160973.27949354,0
+CIK.US,D,20180906,000000,2.16863,2.19648,2.1619,2.19648,212090.7864264,0
+CIK.US,D,20180907,000000,2.16863,2.17583,2.16863,2.16863,150330.75408213,0
+CIK.US,D,20180910,000000,2.1619,2.17583,2.1619,2.1619,137205.75743057,0
+CIK.US,D,20180911,000000,2.1619,2.18928,2.155,2.18928,161444.09300461,0
+CIK.US,D,20180912,000000,2.18928,2.19667,2.18732,2.19667,174742.43463069,0
+CIK.US,D,20180913,000000,2.19667,2.21704,2.19667,2.2032,143581.00038263,0
+CIK.US,D,20180914,000000,2.19667,2.2104,2.17592,2.17592,220355.70360697,0
+CIK.US,D,20180917,000000,2.18255,2.18255,2.17592,2.17592,137180.0766936,0
+CIK.US,D,20180918,000000,2.18928,2.18928,2.16872,2.16872,256143.95063193,0
+CIK.US,D,20180919,000000,2.17592,2.18255,2.1619,2.18255,217005.43746347,0
+CIK.US,D,20180920,000000,2.16872,2.18255,2.16872,2.16872,235420.66593026,0
+CIK.US,D,20180921,000000,2.17592,2.17592,2.1619,2.1619,179867.88171704,0
+CIK.US,D,20180924,000000,2.16872,2.18928,2.16872,2.18928,222832.82469358,0
+CIK.US,D,20180925,000000,2.18928,2.19667,2.18255,2.18255,433920.99234755,0
+CIK.US,D,20180926,000000,2.18928,2.18928,2.16872,2.18928,210837.78046855,0
+CIK.US,D,20180927,000000,2.18928,2.19667,2.18255,2.18928,256921.86295587,0
+CIK.US,D,20180928,000000,2.18928,2.19667,2.17592,2.18928,155350.26812847,0
+CIK.US,D,20181001,000000,2.19667,2.2032,2.18928,2.2032,271095.48970028,0
+CIK.US,D,20181002,000000,2.19667,2.2104,2.18928,2.2104,264137.08001291,0
+CIK.US,D,20181003,000000,2.2104,2.23088,2.2032,2.23088,433618.17365749,0
+CIK.US,D,20181004,000000,2.2104,2.21143,2.18928,2.18928,188271.90288949,0
+CIK.US,D,20181005,000000,2.18928,2.20369,2.17592,2.18255,159665.70196964,0
+CIK.US,D,20181008,000000,2.18255,2.2104,2.18255,2.2104,193815.73198225,0
+CIK.US,D,20181009,000000,2.2104,2.21714,2.17565,2.18919,161500.80463207,0
+CIK.US,D,20181010,000000,2.18919,2.2104,2.18237,2.18919,141712.72676828,0
+CIK.US,D,20181011,000000,2.18919,2.20311,2.12667,2.14751,379324.81558638,0
+CIK.US,D,20181012,000000,2.16836,2.17565,2.14077,2.17565,191796.58403822,0
+CIK.US,D,20181015,000000,2.16162,2.17873,2.15452,2.16836,179979.16491055,0
+CIK.US,D,20181016,000000,2.18237,2.18919,2.17565,2.17565,170837.89258101,0
+CIK.US,D,20181017,000000,2.18237,2.18919,2.16836,2.16836,172239.63280713,0
+CIK.US,D,20181018,000000,2.16836,2.17021,2.15452,2.16162,123363.84020534,0
+CIK.US,D,20181019,000000,2.16162,2.17565,2.13387,2.14077,200500.21380863,0
+CIK.US,D,20181022,000000,2.14751,2.14751,2.12667,2.12667,230102.61331666,0
+CIK.US,D,20181023,000000,2.11985,2.12667,2.0919,2.11985,301690.87770435,0
+CIK.US,D,20181024,000000,2.12667,2.13387,2.11985,2.13014,253686.09009804,0
+CIK.US,D,20181025,000000,2.13387,2.13387,2.08518,2.0919,284004.34014902,0
+CIK.US,D,20181026,000000,2.08518,2.09892,2.06405,2.08518,305292.60106399,0
+CIK.US,D,20181029,000000,2.07808,2.08518,2.07808,2.07808,128572.74968683,0
+CIK.US,D,20181030,000000,2.08518,2.0919,2.07126,2.08518,177001.26945309,0
+CIK.US,D,20181031,000000,2.08518,2.09686,2.07116,2.07808,356750.37776165,0
+CIK.US,D,20181101,000000,2.08518,2.12667,2.08041,2.11985,513591.19866492,0
+CIK.US,D,20181102,000000,2.11302,2.13387,2.0919,2.0919,278098.84067731,0
+CIK.US,D,20181105,000000,2.09892,2.11985,2.09545,2.11302,249700.22571461,0
+CIK.US,D,20181106,000000,2.11985,2.14077,2.11302,2.14077,257350.94526937,0
+CIK.US,D,20181107,000000,2.15452,2.15452,2.14077,2.14077,314042.24215478,0
+CIK.US,D,20181108,000000,2.15462,2.17592,2.15462,2.15462,185716.66956129,0
+CIK.US,D,20181109,000000,2.14751,2.16087,2.11292,2.11966,222563.17695544,0
+CIK.US,D,20181112,000000,2.12657,2.13004,2.11966,2.11966,100457.69286146,0
+CIK.US,D,20181113,000000,2.12657,2.13387,2.11966,2.11966,124875.79359428,0
+CIK.US,D,20181114,000000,2.12657,2.12657,2.09161,2.09873,128248.53038261,0
+CIK.US,D,20181115,000000,2.11292,2.1176,2.07087,2.08489,249740.88688149,0
+CIK.US,D,20181116,000000,2.08489,2.08489,2.06386,2.06386,258712.02432863,0
+CIK.US,D,20181119,000000,2.06386,2.06386,2.02882,2.04301,575376.91174618,0
+CIK.US,D,20181120,000000,2.00779,2.02154,1.99395,2.00779,331669.92802123,0
+CIK.US,D,20181121,000000,2.00779,2.02154,2.00779,2.01479,272194.41123632,0
+CIK.US,D,20181123,000000,2.01479,2.02892,2.01367,2.02882,162973.16688483,0
+CIK.US,D,20181126,000000,2.04301,2.04966,2.00779,2.03554,655828.24047962,0
+CIK.US,D,20181127,000000,2.01479,2.02966,1.99395,2.00087,422000.85027203,0
+CIK.US,D,20181128,000000,2.00779,2.01479,1.99395,2.01126,459618.8498059,0
+CIK.US,D,20181129,000000,2.01479,2.01479,1.99395,2.00779,285841.58287287,0
+CIK.US,D,20181130,000000,2.00779,2.02154,1.99395,2.00087,434176.72968654,0
+CIK.US,D,20181203,000000,2.02154,2.02882,2.00779,2.02154,397065.92470776,0
+CIK.US,D,20181204,000000,2.02154,2.02882,2.00779,2.01479,330821.39367062,0
+CIK.US,D,20181206,000000,2.01479,2.01965,1.99395,2.00087,277953.31650119,0
+CIK.US,D,20181207,000000,2.00087,2.02154,1.99985,2.02154,381012.25401126,0
+CIK.US,D,20181210,000000,2.02154,2.02892,2.0077,2.0147,468913.13652653,0
+CIK.US,D,20181211,000000,2.0147,2.02116,2.00069,2.00069,313309.27112051,0
+CIK.US,D,20181212,000000,1.99369,2.02154,1.99369,2.00069,267760.20398667,0
+CIK.US,D,20181213,000000,2.0147,2.02892,2.00779,2.02154,158518.62905179,0
+CIK.US,D,20181214,000000,2.0147,2.0147,2.00069,2.00163,170268.6362449,0
+CIK.US,D,20181217,000000,2.0147,2.02154,1.94424,1.94424,428988.15078849,0
+CIK.US,D,20181218,000000,1.94424,1.96546,1.93723,1.96546,351857.12733873,0
+CIK.US,D,20181219,000000,1.97236,1.97236,1.93723,1.95836,280601.64250089,0
+CIK.US,D,20181220,000000,1.94424,1.95836,1.87368,1.90173,736404.76280577,0
+CIK.US,D,20181221,000000,1.89499,1.90173,1.88536,1.88808,329224.90785583,0
+CIK.US,D,20181224,000000,1.88089,1.90173,1.88089,1.90173,212255.57115527,0
+CIK.US,D,20181226,000000,1.90921,1.94424,1.90921,1.94424,303334.44487025,0
+CIK.US,D,20181227,000000,1.92313,1.94424,1.91602,1.93723,173617.83235769,0
+CIK.US,D,20181228,000000,1.93723,1.96546,1.92313,1.962,281819.3374454,0
+CIK.US,D,20181231,000000,1.95836,2.0077,1.94424,1.95154,350887.67951821,0
+CIK.US,D,20190102,000000,1.94424,1.97236,1.94116,1.96546,133793.42950607,0
+CIK.US,D,20190103,000000,1.97236,1.98341,1.96546,1.97236,161600.31748783,0
+CIK.US,D,20190104,000000,1.97957,2.0077,1.97236,1.98649,542255.18124295,0
+CIK.US,D,20190107,000000,2.0077,2.04321,2.0077,2.03563,257798.21810489,0
+CIK.US,D,20190108,000000,2.04994,2.07106,2.04321,2.0675,182648.89152443,0
+CIK.US,D,20190109,000000,2.07808,2.07808,2.05696,2.06386,116742.49019067,0
+CIK.US,D,20190110,000000,2.05686,2.06386,2.04994,2.05686,338022.70032846,0
+CIK.US,D,20190111,000000,2.04321,2.04994,2.03573,2.04994,238216.65616753,0
+CIK.US,D,20190114,000000,2.04994,2.06386,2.04321,2.04994,198842.73624354,0
+CIK.US,D,20190115,000000,2.04994,2.05686,2.04321,2.04994,301191.17336421,0
+CIK.US,D,20190116,000000,2.05696,2.07126,2.04311,2.07126,223032.92043576,0
+CIK.US,D,20190117,000000,2.06396,2.07126,2.04311,2.06517,210491.0905195,0
+CIK.US,D,20190118,000000,2.06396,2.07126,2.05696,2.05696,215393.9712188,0
+CIK.US,D,20190122,000000,2.07126,2.07126,2.03554,2.04994,290710.22258954,0
+CIK.US,D,20190123,000000,2.04994,2.05696,2.03554,2.04994,187669.47560148,0
+CIK.US,D,20190124,000000,2.04994,2.04994,2.04311,2.04994,154274.88726798,0
+CIK.US,D,20190125,000000,2.05696,2.06396,2.04311,2.05696,221917.94843914,0
+CIK.US,D,20190128,000000,2.05696,2.07126,2.05696,2.07126,137928.02815776,0
+CIK.US,D,20190129,000000,2.07126,2.09247,2.07116,2.08546,216869.5435637,0
+CIK.US,D,20190130,000000,2.09247,2.11377,2.08546,2.10657,221892.26770215,0
+CIK.US,D,20190131,000000,2.11377,2.12788,2.11377,2.12788,214853.60571179,0
+CIK.US,D,20190201,000000,2.12788,2.14229,2.12088,2.12788,221205.3079883,0
+CIK.US,D,20190204,000000,2.12788,2.15554,2.12788,2.13489,187286.4046084,0
+CIK.US,D,20190205,000000,2.14229,2.14937,2.13489,2.14229,155068.85005255,0
+CIK.US,D,20190206,000000,2.14229,2.15637,2.13489,2.14229,146818.9133019,0
+CIK.US,D,20190207,000000,2.14937,2.1562,2.12788,2.12788,143532.84900083,0
+CIK.US,D,20190208,000000,2.13489,2.13489,2.12088,2.12088,178288.51639357,0
+CIK.US,D,20190211,000000,2.12788,2.12788,2.11377,2.12088,223359.2798014,0
+CIK.US,D,20190212,000000,2.12788,2.14229,2.12088,2.12788,200711.0098579,0
+CIK.US,D,20190213,000000,2.13489,2.13489,2.12788,2.13489,231069.92107575,0
+CIK.US,D,20190214,000000,2.12788,2.14229,2.12088,2.14229,316301.0769772,0
+CIK.US,D,20190215,000000,2.13479,2.13479,2.12068,2.12068,382688.99212906,0
+CIK.US,D,20190219,000000,2.11369,2.14229,2.11369,2.12068,421084.90398688,0
+CIK.US,D,20190220,000000,2.12779,2.14947,2.12779,2.14947,597346.78222147,0
+CIK.US,D,20190221,000000,2.15646,2.15646,2.12779,2.14229,314144.96510264,0
+CIK.US,D,20190222,000000,2.14229,2.17078,2.13479,2.16359,382561.65847492,0
+CIK.US,D,20190225,000000,2.17078,2.18517,2.16359,2.17779,326660.04425125,0
+CIK.US,D,20190226,000000,2.18517,2.18517,2.17078,2.18134,259144.31673425,0
+CIK.US,D,20190227,000000,2.17779,2.19209,2.17779,2.18517,203040.46670694,0
+CIK.US,D,20190228,000000,2.18517,2.18517,2.17078,2.17443,238767.72198161,0
+CIK.US,D,20190301,000000,2.17779,2.18517,2.17078,2.17779,223937.09638316,0
+CIK.US,D,20190304,000000,2.18517,2.19209,2.17779,2.19209,228608.85044975,0
+CIK.US,D,20190305,000000,2.19209,2.19928,2.18863,2.19928,129083.15433403,0
+CIK.US,D,20190306,000000,2.19209,2.19928,2.18517,2.19209,203718.86617517,0
+CIK.US,D,20190307,000000,2.19209,2.19928,2.18134,2.18517,251374.823771,0
+CIK.US,D,20190308,000000,2.17779,2.19209,2.17078,2.18517,468267.90801024,0
+CIK.US,D,20190311,000000,2.19209,2.19928,2.17779,2.19209,118320.78548344,0
+CIK.US,D,20190312,000000,2.19928,2.22079,2.19209,2.2134,225927.35349809,0
+CIK.US,D,20190313,000000,2.22079,2.22079,2.20648,2.2134,123987.6681075,0
+CIK.US,D,20190314,000000,2.2134,2.22283,2.2134,2.21704,281316.42301314,0
+CIK.US,D,20190315,000000,2.22079,2.22079,2.20638,2.2134,104456.39761337,0
+CIK.US,D,20190318,000000,2.22079,2.22079,2.20638,2.2134,144418.83442617,0
+CIK.US,D,20190319,000000,2.2134,2.22079,2.20638,2.2134,102715.45765314,0
+CIK.US,D,20190320,000000,2.2134,2.22788,2.20265,2.22079,162991.35740686,0
+CIK.US,D,20190321,000000,2.22079,2.23535,2.2134,2.2134,171554.81315467,0
+CIK.US,D,20190322,000000,2.22788,2.24217,2.2134,2.22079,151902.62919065,0
+CIK.US,D,20190325,000000,2.22788,2.23535,2.22079,2.22788,277251.3763574,0
+CIK.US,D,20190326,000000,2.22788,2.23535,2.22079,2.22788,163038.43875797,0
+CIK.US,D,20190327,000000,2.22079,2.22788,2.22079,2.22079,116397.94030304,0
+CIK.US,D,20190328,000000,2.22788,2.23535,2.22079,2.22788,104871.56952767,0
+CIK.US,D,20190329,000000,2.23535,2.24956,2.22434,2.22788,159017.26336123,0
+CIK.US,D,20190401,000000,2.23535,2.24217,2.22788,2.23535,266569.25980982,0
+CIK.US,D,20190402,000000,2.24217,2.24956,2.22788,2.22788,399348.30020571,0
+CIK.US,D,20190403,000000,2.22788,2.24217,2.22788,2.23862,152764.00390976,0
+CIK.US,D,20190404,000000,2.24217,2.24217,2.23535,2.24217,188282.60319656,0
+CIK.US,D,20190405,000000,2.24956,2.24956,2.23535,2.24217,127699.60462996,0
+CIK.US,D,20190408,000000,2.24217,2.24956,2.23535,2.24217,129779.74432427,0
+CIK.US,D,20190409,000000,2.24217,2.24956,2.23535,2.23535,110251.68392226,0
+CIK.US,D,20190410,000000,2.24956,2.24956,2.23535,2.2461,123645.25828127,0
+CIK.US,D,20190411,000000,2.24956,2.24956,2.23535,2.23535,192842.00403892,0
+CIK.US,D,20190412,000000,2.24217,2.24956,2.23535,2.24956,200103.23241634,0
+CIK.US,D,20190415,000000,2.24207,2.24207,2.23526,2.23526,168814.46451414,0
+CIK.US,D,20190416,000000,2.23526,2.24207,2.22854,2.23526,123803.6228259,0
+CIK.US,D,20190417,000000,2.23526,2.24207,2.22769,2.23526,204784.61675928,0
+CIK.US,D,20190418,000000,2.23526,2.24207,2.23526,2.23526,169515.3346272,0
+CIK.US,D,20190422,000000,2.24207,2.24207,2.22049,2.22769,181277.11215811,0
+CIK.US,D,20190423,000000,2.24207,2.25675,2.24207,2.25675,203130.34928634,0
+CIK.US,D,20190424,000000,2.24207,2.27853,2.24207,2.27853,192199.98561473,0
+CIK.US,D,20190425,000000,2.26386,2.26386,2.25675,2.25675,147800.13146018,0
+CIK.US,D,20190426,000000,2.25675,2.27133,2.25675,2.27133,128703.29343307,0
+CIK.US,D,20190429,000000,2.27133,2.27853,2.25675,2.27853,148291.27555466,0
+CIK.US,D,20190430,000000,2.27853,2.28545,2.27133,2.28545,138828.99401303,0
+CIK.US,D,20190501,000000,2.29312,2.30721,2.27853,2.28545,300446.43199218,0
+CIK.US,D,20190502,000000,2.3002,2.3002,2.27853,2.29312,138809.73346032,0
+CIK.US,D,20190503,000000,2.29312,2.3002,2.28545,2.29312,167010.39274222,0
+CIK.US,D,20190506,000000,2.29312,2.30721,2.27853,2.27853,235062.20564343,0
+CIK.US,D,20190507,000000,2.27853,2.27853,2.24956,2.24956,258907.83994801,0
+CIK.US,D,20190508,000000,2.24956,2.27844,2.24956,2.26386,232588.29464892,0
+CIK.US,D,20190509,000000,2.27133,2.27133,2.24956,2.24956,246509.39414647,0
+CIK.US,D,20190510,000000,2.24956,2.26386,2.24956,2.26386,149248.95303739,0
+CIK.US,D,20190513,000000,2.26386,2.26386,2.22769,2.23526,317846.20131804,0
+CIK.US,D,20190514,000000,2.22769,2.23854,2.22769,2.23526,483284.71895172,0
+CIK.US,D,20190515,000000,2.22769,2.24217,2.22769,2.23526,273694.59428747,0
+CIK.US,D,20190516,000000,2.24217,2.24217,2.22769,2.23526,311551.21066899,0
+CIK.US,D,20190517,000000,2.24217,2.24217,2.22769,2.22769,214915.66749277,0
+CIK.US,D,20190520,000000,2.20574,2.24217,2.20574,2.22039,425555.49228055,0
+CIK.US,D,20190521,000000,2.24217,2.24217,2.23125,2.24217,118671.75555532,0
+CIK.US,D,20190522,000000,2.25694,2.26405,2.23526,2.24956,179799.39975179,0
+CIK.US,D,20190523,000000,2.24956,2.25694,2.24217,2.24956,244692.48200605,0
+CIK.US,D,20190524,000000,2.24956,2.25694,2.24956,2.25312,128505.33775228,0
+CIK.US,D,20190528,000000,2.24956,2.25694,2.22769,2.24217,241133.55987469,0
+CIK.US,D,20190529,000000,2.22769,2.23453,2.22039,2.22769,202502.24126135,0
+CIK.US,D,20190530,000000,2.22039,2.22769,2.20574,2.21303,633448.54824356,0
+CIK.US,D,20190531,000000,2.20574,2.21303,2.18413,2.19125,407132.77359883,0
+CIK.US,D,20190603,000000,2.17677,2.19125,2.16228,2.16966,279942.50358541,0
+CIK.US,D,20190604,000000,2.18413,2.19862,2.16966,2.18413,316610.31585149,0
+CIK.US,D,20190605,000000,2.18413,2.22039,2.18413,2.22039,146965.50750876,0
+CIK.US,D,20190606,000000,2.21303,2.22769,2.20574,2.20574,252127.055358,0
+CIK.US,D,20190607,000000,2.20574,2.24217,2.20574,2.22769,169908.03589666,0
+CIK.US,D,20190610,000000,2.24956,2.24956,2.22769,2.23526,64455.439695109,0
+CIK.US,D,20190611,000000,2.26405,2.26405,2.23526,2.24217,150888.24008046,0
+CIK.US,D,20190612,000000,2.24956,2.26405,2.23526,2.23526,114200.09723094,0
+CIK.US,D,20190613,000000,2.24956,2.25694,2.24217,2.24217,84461.803823127,0
+CIK.US,D,20190614,000000,2.26405,2.26405,2.2461,2.24956,81514.939256162,0
+CIK.US,D,20190617,000000,2.27133,2.27133,2.24956,2.25704,165196.69069391,0
+CIK.US,D,20190618,000000,2.24956,2.27133,2.24956,2.26414,164985.89464463,0
+CIK.US,D,20190619,000000,2.26414,2.27181,2.25704,2.26796,105572.43964074,0
+CIK.US,D,20190620,000000,2.27918,2.29357,2.27133,2.27918,150001.18462438,0
+CIK.US,D,20190621,000000,2.28609,2.28609,2.25704,2.26414,129915.63822405,0
+CIK.US,D,20190624,000000,2.28609,2.28609,2.27133,2.27918,99371.6116939,0
+CIK.US,D,20190625,000000,2.27918,2.28609,2.25704,2.26414,183264.15918091,0
+CIK.US,D,20190626,000000,2.27918,2.27918,2.26414,2.27918,103531.89108256,0
+CIK.US,D,20190627,000000,2.28609,2.28609,2.26414,2.27133,253548.05613685,0
+CIK.US,D,20190628,000000,2.27133,2.27918,2.26414,2.27918,176696.31070161,0
+CIK.US,D,20190701,000000,2.27133,2.28609,2.27133,2.27918,125748.93865115,0
+CIK.US,D,20190702,000000,2.28609,2.30087,2.27918,2.29357,138876.07536413,0
+CIK.US,D,20190703,000000,2.30798,2.31555,2.29357,2.31555,140765.74959263,0
+CIK.US,D,20190705,000000,2.32283,2.32283,2.30087,2.31555,372805.11848886,0
+CIK.US,D,20190708,000000,2.30798,2.3304,2.30087,2.32283,216320.61781102,0
+CIK.US,D,20190709,000000,2.31555,2.3304,2.30798,2.31555,160137.58551141,0
+CIK.US,D,20190710,000000,2.3304,2.3304,2.30798,2.31555,108262.49683803,0
+CIK.US,D,20190711,000000,2.31555,2.32283,2.30798,2.30798,179581.11348759,0
+CIK.US,D,20190712,000000,2.31555,2.32283,2.3118,2.31555,60815.195230034,0
+CIK.US,D,20190715,000000,2.31555,2.31928,2.30798,2.31555,137659.45045032,0
+CIK.US,D,20190716,000000,2.32283,2.32283,2.30798,2.30798,105885.95863786,0
+CIK.US,D,20190717,000000,2.30798,2.32283,2.30079,2.30798,183848.39594694,0
+CIK.US,D,20190718,000000,2.31555,2.3305,2.30079,2.31555,166779.26610952,0
+CIK.US,D,20190719,000000,2.30798,2.32283,2.30798,2.31555,92739.561372167,0
+CIK.US,D,20190722,000000,2.32283,2.3305,2.30079,2.30798,153785.88323489,0
+CIK.US,D,20190723,000000,2.3305,2.3305,2.30079,2.31555,369899.98511947,0
+CIK.US,D,20190724,000000,2.31555,2.3305,2.30798,2.31928,173869.28957381,0
+CIK.US,D,20190725,000000,2.30798,2.32283,2.30798,2.31555,180038.01659944,0
+CIK.US,D,20190726,000000,2.31555,2.31555,2.30079,2.30798,212962.86145258,0
+CIK.US,D,20190729,000000,2.30079,2.30798,2.30079,2.30079,164598.54352873,0
+CIK.US,D,20190730,000000,2.30798,2.32283,2.30079,2.31555,250332.61386244,0
+CIK.US,D,20190731,000000,2.32283,2.35218,2.32283,2.34508,426920.85146264,0
+CIK.US,D,20190801,000000,2.35218,2.35218,2.3376,2.3376,229208.06764562,0
+CIK.US,D,20190802,000000,2.3305,2.3401,2.32283,2.3305,192813.11320982,0
+CIK.US,D,20190805,000000,2.3305,2.3305,2.27133,2.31555,370506.69253032,0
+CIK.US,D,20190806,000000,2.31555,2.31555,2.30079,2.30461,170420.5806053,0
+CIK.US,D,20190807,000000,2.31555,2.32283,2.29347,2.31555,194346.46721291,0
+CIK.US,D,20190808,000000,2.31555,2.33395,2.30883,2.3305,130232.36731332,0
+CIK.US,D,20190809,000000,2.32283,2.33292,2.30798,2.32283,119975.0529564,0
+CIK.US,D,20190812,000000,2.3305,2.34508,2.31555,2.3376,268793.85364959,0
+CIK.US,D,20190813,000000,2.29347,2.3305,2.29347,2.3305,176136.68464187,0
+CIK.US,D,20190814,000000,2.31555,2.32283,2.30079,2.30798,113807.39596149,0
+CIK.US,D,20190815,000000,2.31555,2.33788,2.30814,2.33059,268943.65794858,0
+CIK.US,D,20190816,000000,2.32292,2.33788,2.30069,2.30798,231286.06727855,0
+CIK.US,D,20190819,000000,2.31555,2.32292,2.31507,2.31555,58127.278094153,0
+CIK.US,D,20190820,000000,2.31555,2.33059,2.31555,2.32648,93635.17707389,0
+CIK.US,D,20190821,000000,2.32292,2.33059,2.32283,2.33059,118235.1830269,0
+CIK.US,D,20190822,000000,2.33788,2.33788,2.32292,2.33788,121653.93113564,0
+CIK.US,D,20190823,000000,2.33059,2.33788,2.31555,2.32292,146564.24599364,0
+CIK.US,D,20190826,000000,2.33059,2.33788,2.31555,2.32292,107658.9995193,0
+CIK.US,D,20190827,000000,2.32292,2.33788,2.32292,2.32292,139625.09685899,0
+CIK.US,D,20190828,000000,2.33059,2.33059,2.30069,2.3118,253123.25394617,0
+CIK.US,D,20190829,000000,2.31555,2.31555,2.30798,2.30798,120497.2279414,0
+CIK.US,D,20190830,000000,2.30069,2.30798,2.29347,2.30798,204073.04633916,0
+CIK.US,D,20190903,000000,2.30069,2.31555,2.29347,2.30798,125620.53496632,0
+CIK.US,D,20190904,000000,2.31555,2.33788,2.30425,2.33059,277448.26200748,0
+CIK.US,D,20190905,000000,2.33788,2.34536,2.33059,2.33788,61427.252794415,0
+CIK.US,D,20190906,000000,2.33788,2.34536,2.32816,2.33788,99005.66119212,0
+CIK.US,D,20190909,000000,2.33059,2.35245,2.33059,2.34172,195797.42885153,0
+CIK.US,D,20190910,000000,2.34536,2.36013,2.34536,2.35245,91512.236151284,0
+CIK.US,D,20190911,000000,2.35245,2.3677,2.35245,2.36013,66152.508396347,0
+CIK.US,D,20190912,000000,2.34536,2.36013,2.34536,2.34536,123810.04301014,0
+CIK.US,D,20190913,000000,2.34536,2.36013,2.34536,2.34536,135899.24993736,0
+CIK.US,D,20190916,000000,2.34536,2.37508,2.34536,2.36013,731526.49281276,0
+CIK.US,D,20190917,000000,2.36779,2.37517,2.35236,2.36013,96217.161169783,0
+CIK.US,D,20190918,000000,2.36013,2.36013,2.3377,2.34526,206894.71731341,0
+CIK.US,D,20190919,000000,2.35236,2.35236,2.3377,2.35236,118072.53835943,0
+CIK.US,D,20190920,000000,2.34526,2.35945,2.34526,2.35236,163997.18627143,0
+CIK.US,D,20190923,000000,2.35236,2.36013,2.34526,2.35236,165762.7369379,0
+CIK.US,D,20190924,000000,2.36013,2.36013,2.34526,2.34526,129038.21304435,0
+CIK.US,D,20190925,000000,2.34526,2.36013,2.34526,2.35236,187009.26665529,0
+CIK.US,D,20190926,000000,2.34526,2.35236,2.34526,2.34526,139838.03296968,0
+CIK.US,D,20190927,000000,2.35236,2.35236,2.34526,2.34526,150205.56048941,0
+CIK.US,D,20190930,000000,2.34526,2.35659,2.34526,2.35236,289064.51536224,0
+CIK.US,D,20191001,000000,2.36013,2.36013,2.3377,2.34526,135592.15112447,0
+CIK.US,D,20191002,000000,2.34526,2.34526,2.32283,2.3304,109858.9826528,0
+CIK.US,D,20191003,000000,2.3304,2.3377,2.31526,2.32283,95423.19838522,0
+CIK.US,D,20191004,000000,2.3377,2.3377,2.31526,2.3304,122411.51287616,0
+CIK.US,D,20191007,000000,2.3304,2.3377,2.32283,2.3304,190276.07040363,0
+CIK.US,D,20191008,000000,2.3304,2.3377,2.32283,2.3377,189870.52876569,0
+CIK.US,D,20191009,000000,2.3377,2.34526,2.3304,2.3377,123040.69093184,0
+CIK.US,D,20191010,000000,2.34526,2.35236,2.3377,2.3377,116722.15960725,0
+CIK.US,D,20191011,000000,2.3377,2.35236,2.3377,2.3377,175083.77442622,0
+CIK.US,D,20191014,000000,2.3377,2.35236,2.3377,2.35236,198369.78267106,0
+CIK.US,D,20191015,000000,2.35236,2.37517,2.35236,2.36013,278811.48112815,0
+CIK.US,D,20191016,000000,2.35226,2.36013,2.34518,2.35226,135137.38807402,0
+CIK.US,D,20191017,000000,2.35226,2.36013,2.34518,2.36013,87750.008185614,0
+CIK.US,D,20191018,000000,2.37517,2.37517,2.35226,2.36013,202797.56973647,0
+CIK.US,D,20191021,000000,2.36789,2.37517,2.36013,2.36789,127190.27001343,0
+CIK.US,D,20191022,000000,2.36789,2.37882,2.36367,2.36789,103451.63877953,0
+CIK.US,D,20191023,000000,2.38263,2.39002,2.36789,2.36789,245761.44268231,0
+CIK.US,D,20191024,000000,2.37517,2.37517,2.36013,2.37517,197490.21742995,0
+CIK.US,D,20191025,000000,2.36789,2.37517,2.36013,2.36789,160151.49591061,0
+CIK.US,D,20191028,000000,2.36013,2.37517,2.36013,2.36789,102080.92944393,0
+CIK.US,D,20191029,000000,2.36789,2.37124,2.36013,2.36789,84654.40935038,0
+CIK.US,D,20191030,000000,2.36789,2.37517,2.36013,2.37517,151836.28728683,0
+CIK.US,D,20191031,000000,2.36789,2.37517,2.36013,2.37517,99366.261540365,0
+CIK.US,D,20191101,000000,2.37517,2.37517,2.36013,2.36789,103025.76655817,0
+CIK.US,D,20191104,000000,2.36789,2.38263,2.36789,2.36789,124434.940943,0
+CIK.US,D,20191105,000000,2.36789,2.38263,2.36789,2.37517,162950.69624002,0
+CIK.US,D,20191106,000000,2.37517,2.38263,2.36789,2.37517,157116.88882567,0
+CIK.US,D,20191107,000000,2.38263,2.38263,2.36013,2.36013,246271.84732951,0
+CIK.US,D,20191108,000000,2.37517,2.39779,2.36667,2.39002,182595.38998908,0
+CIK.US,D,20191111,000000,2.39002,2.40507,2.38311,2.40507,156069.32876355,0
+CIK.US,D,20191112,000000,2.40507,2.42012,2.40507,2.42012,181161.54884175,0
+CIK.US,D,20191113,000000,2.41283,2.42012,2.39002,2.39002,248663.36595957,0
+CIK.US,D,20191114,000000,2.39002,2.41283,2.39002,2.39779,154382.96036939,0
+CIK.US,D,20191115,000000,2.40507,2.42769,2.39779,2.39779,269014.27997521,0
+CIK.US,D,20191118,000000,2.41283,2.41283,2.38254,2.40516,228297.47151401,0
+CIK.US,D,20191119,000000,2.41283,2.42032,2.40516,2.40516,122370.85170928,0
+CIK.US,D,20191120,000000,2.39779,2.41283,2.38254,2.39002,233477.4901664,0
+CIK.US,D,20191121,000000,2.39779,2.40516,2.38254,2.39779,199263.25831138,0
+CIK.US,D,20191122,000000,2.39779,2.41283,2.39002,2.39779,285451.02166483,0
+CIK.US,D,20191125,000000,2.40516,2.42032,2.39946,2.40516,189797.76667762,0
+CIK.US,D,20191126,000000,2.39779,2.43572,2.39779,2.43572,317195.6226482,0
+CIK.US,D,20191127,000000,2.43572,2.43572,2.41283,2.42032,159496.63711793,0
+CIK.US,D,20191129,000000,2.41283,2.42786,2.41283,2.42441,116989.66728398,0
+CIK.US,D,20191202,000000,2.41283,2.43572,2.40516,2.43572,138823.64385949,0
+CIK.US,D,20191203,000000,2.42786,2.43572,2.41283,2.42032,90295.611237471,0
+CIK.US,D,20191204,000000,2.42786,2.43572,2.42032,2.43161,136913.63904757,0
+CIK.US,D,20191205,000000,2.42786,2.43572,2.42032,2.42032,127860.10923599,0
+CIK.US,D,20191206,000000,2.42032,2.43572,2.42032,2.42032,128466.81664684,0
+CIK.US,D,20191209,000000,2.42032,2.44292,2.42032,2.42786,243987.33177016,0
+CIK.US,D,20191210,000000,2.42786,2.44292,2.42666,2.42786,218070.11801689,0
+CIK.US,D,20191211,000000,2.42786,2.44292,2.42032,2.42032,177275.19731407,0
+CIK.US,D,20191212,000000,2.42032,2.42786,2.42032,2.42032,156556.19273523,0
+CIK.US,D,20191213,000000,2.42032,2.44292,2.42032,2.42786,241238.42288398,0
+CIK.US,D,20191216,000000,2.4376,2.46769,2.42956,2.46769,235883.98922635,0
+CIK.US,D,20191217,000000,2.46769,2.48937,2.46405,2.47552,174348.66333055,0
+CIK.US,D,20191218,000000,2.48329,2.49826,2.47552,2.47552,290368.88279402,0
+CIK.US,D,20191219,000000,2.47552,2.51357,2.47552,2.49826,216065.95050278,0
+CIK.US,D,20191220,000000,2.49067,2.50601,2.47552,2.47552,264649.62472154,0
+CIK.US,D,20191223,000000,2.49826,2.50601,2.48329,2.49067,166742.88506547,0
+CIK.US,D,20191224,000000,2.49067,2.51357,2.47552,2.51357,136986.40113564,0
+CIK.US,D,20191226,000000,2.49826,2.50601,2.48329,2.48329,164110.60952635,0
+CIK.US,D,20191227,000000,2.48329,2.49826,2.46049,2.46049,113453.21579749,0
+CIK.US,D,20191230,000000,2.46049,2.47552,2.46049,2.46769,132554.33394741,0
+CIK.US,D,20191231,000000,2.46049,2.46769,2.45273,2.45273,267282.97029138,0
+CIK.US,D,20200102,000000,2.46769,2.47552,2.45638,2.46769,232351.81786269,0
+CIK.US,D,20200103,000000,2.46049,2.47552,2.46049,2.46049,264649.62472154,0
+CIK.US,D,20200106,000000,2.46049,2.48329,2.45778,2.46769,254790.36178764,0
+CIK.US,D,20200107,000000,2.48329,2.49067,2.46769,2.47552,204355.5344458,0
+CIK.US,D,20200108,000000,2.46769,2.49067,2.46769,2.47552,229903.58760515,0
+CIK.US,D,20200109,000000,2.47552,2.49826,2.47552,2.49067,116805.62200239,0
+CIK.US,D,20200110,000000,2.49067,2.50601,2.48329,2.48329,139418.58093256,0
+CIK.US,D,20200113,000000,2.51357,2.54404,2.49826,2.52143,280094.4479458,0
+CIK.US,D,20200114,000000,2.529,2.529,2.50601,2.50601,231815.73247852,0
+CIK.US,D,20200115,000000,2.49826,2.54404,2.49826,2.53637,198271.33984603,0
+CIK.US,D,20200116,000000,2.5463,2.5463,2.50002,2.52319,203975.67354484,0
+CIK.US,D,20200117,000000,2.53816,2.5446,2.52319,2.53076,120929.520347,0
+CIK.US,D,20200121,000000,2.53076,2.53076,2.51535,2.52319,137403.71311136,0
+CIK.US,D,20200122,000000,2.52319,2.53816,2.51535,2.53076,141442.00899943,0
+CIK.US,D,20200123,000000,2.53816,2.55377,2.53076,2.55377,135830.76797212,0
+CIK.US,D,20200124,000000,2.56123,2.56928,2.5463,2.56123,199268.60846493,0
+CIK.US,D,20200127,000000,2.52319,2.53816,2.50002,2.50002,362970.46626121,0
+CIK.US,D,20200128,000000,2.50002,2.52319,2.50002,2.52319,211870.36010077,0
+CIK.US,D,20200129,000000,2.53076,2.55377,2.51535,2.54983,145046.94245117,0
+CIK.US,D,20200130,000000,2.5463,2.56123,2.54012,2.56123,105138.0071737,0
+CIK.US,D,20200131,000000,2.56123,2.56123,2.53816,2.5463,159198.09855071,0
+CIK.US,D,20200203,000000,2.53076,2.56123,2.53076,2.55377,160271.33934979,0
+CIK.US,D,20200204,000000,2.56123,2.56928,2.55377,2.56928,265741.05604264,0
+CIK.US,D,20200205,000000,2.56123,2.56928,2.55377,2.55377,151606.23068483,0
+CIK.US,D,20200206,000000,2.56123,2.56928,2.55377,2.55377,168852.9856196,0
+CIK.US,D,20200207,000000,2.56123,2.59216,2.5502,2.56928,384883.62510903,0
+CIK.US,D,20200210,000000,2.57675,2.59216,2.56928,2.59216,145065.13297318,0
+CIK.US,D,20200211,000000,2.59216,2.59216,2.57675,2.5842,182453.07590506,0
+CIK.US,D,20200212,000000,2.59216,2.59216,2.5842,2.5842,153977.41873146,0
+CIK.US,D,20200213,000000,2.5842,2.58965,2.53816,2.56928,244500.9465095,0
+CIK.US,D,20200214,000000,2.56928,2.59993,2.56928,2.59993,219207.56065841,0
+CIK.US,D,20200218,000000,2.60947,2.64795,2.59386,2.64795,507125.00310276,0
+CIK.US,D,20200219,000000,2.63254,2.64795,2.62469,2.6403,299007.24069131,0
+CIK.US,D,20200220,000000,2.64795,2.66338,2.62469,2.62469,211307.52394892,0
+CIK.US,D,20200221,000000,2.61713,2.646,2.61713,2.61713,93771.070973674,0
+CIK.US,D,20200224,000000,2.5862,2.60947,2.54767,2.55543,341004.87590876,0
+CIK.US,D,20200225,000000,2.57862,2.5862,2.47805,2.49376,580730.2753731,0
+CIK.US,D,20200226,000000,2.48591,2.54767,2.47245,2.52441,279291.92491558,0
+CIK.US,D,20200227,000000,2.47805,2.47805,2.39311,2.43955,461814.55281657,0
+CIK.US,D,20200228,000000,2.38572,2.41619,2.31591,2.36237,888982.58137253,0
+CIK.US,D,20200302,000000,2.36237,2.42086,2.35069,2.41619,579926.68231215,0
+CIK.US,D,20200303,000000,2.43171,2.45975,2.40881,2.40881,259651.51128933,0
+CIK.US,D,20200304,000000,2.43171,2.46284,2.43171,2.45489,209332.24726386,0
+CIK.US,D,20200305,000000,2.43955,2.45022,2.38572,2.40088,242948.3319537,0
+CIK.US,D,20200306,000000,2.34694,2.37002,2.33171,2.37002,339779.69074929,0
+CIK.US,D,20200309,000000,2.16948,2.26209,2.16162,2.19228,631080.57028907,0
+CIK.US,D,20200310,000000,2.26209,2.26209,2.17704,2.23871,379905.84226026,0
+CIK.US,D,20200311,000000,2.22367,2.23871,2.13078,2.14619,536639.66009284,0
+CIK.US,D,20200312,000000,1.85265,2.02256,1.82949,1.96088,827040.64380806,0
+CIK.US,D,20200313,000000,2.0305,2.13078,2.01892,2.11901,997589.62809819,0
+CIK.US,D,20200316,000000,1.9848,1.9848,1.83715,1.89134,650991.70168416,0
+CIK.US,D,20200317,000000,1.90723,1.93835,1.86023,1.93835,472192.78064337,0
+CIK.US,D,20200318,000000,1.78248,1.8449,1.55714,1.61911,733464.31842305,0
+CIK.US,D,20200319,000000,1.53351,1.73565,1.53351,1.68135,553655.2883949,0
+CIK.US,D,20200320,000000,1.69687,1.82135,1.69687,1.70463,444131.22535337,0
+CIK.US,D,20200323,000000,1.72022,1.72799,1.56453,1.61135,650138.8872107,0
+CIK.US,D,20200324,000000,1.72022,1.72799,1.65033,1.71228,384688.87952037,0
+CIK.US,D,20200325,000000,1.72022,1.85238,1.72022,1.82135,494346.69640026,0
+CIK.US,D,20200326,000000,1.79808,1.89134,1.79808,1.88387,548904.352056,0
+CIK.US,D,20200327,000000,1.79808,1.88387,1.79808,1.85238,259097.23538312,0
+CIK.US,D,20200330,000000,1.89134,1.89134,1.82135,1.85238,376702.17032363,0
+CIK.US,D,20200331,000000,1.83715,1.90723,1.83715,1.86023,303107.59836037,0
+CIK.US,D,20200401,000000,1.82892,1.82892,1.77482,1.79042,458523.13836198,0
+CIK.US,D,20200402,000000,1.73565,1.82125,1.72351,1.80546,542604.01125343,0
+CIK.US,D,20200403,000000,1.76686,1.79042,1.72799,1.73565,341369.75637983,0
+CIK.US,D,20200406,000000,1.75911,1.80546,1.75911,1.79042,264771.60822215,0
+CIK.US,D,20200407,000000,1.83715,1.86807,1.82892,1.86807,361627.57772398,0
+CIK.US,D,20200408,000000,1.89134,1.93041,1.87593,1.92285,263016.75786273,0
+CIK.US,D,20200409,000000,1.97732,2.086,1.97732,2.03163,564745.08664184,0
+CIK.US,D,20200413,000000,1.99283,2.0235,1.96153,1.99283,241113.22929128,0
+CIK.US,D,20200414,000000,2.01629,2.07825,2.01629,2.03163,241713.51651787,0
+CIK.US,D,20200415,000000,2.0235,2.04695,1.96153,2.03163,460405.32237552,0
+CIK.US,D,20200416,000000,2.01807,2.01807,1.95499,1.97863,345024.9812748,0
+CIK.US,D,20200417,000000,2.00209,2.00985,1.95499,1.9864,416405.65970534,0
+CIK.US,D,20200420,000000,1.94715,1.98453,1.94715,1.94715,244214.17828004,0
+CIK.US,D,20200421,000000,1.88471,1.93144,1.88471,1.90818,226373.55630289,0
+CIK.US,D,20200422,000000,1.91565,1.96304,1.91565,1.95499,207073.41244147,0
+CIK.US,D,20200423,000000,1.9864,1.9864,1.94715,1.95499,292801.06259095,0
+CIK.US,D,20200424,000000,1.97061,1.97724,1.92752,1.93938,341086.19824249,0
+CIK.US,D,20200427,000000,1.97061,1.97061,1.90818,1.90818,207164.36505156,0
+CIK.US,D,20200428,000000,1.93144,1.93714,1.89994,1.90818,307958.04755502,0
+CIK.US,D,20200429,000000,1.92359,1.95499,1.91565,1.95499,423953.65631223,0
+CIK.US,D,20200430,000000,1.92359,1.94715,1.92359,1.94715,199780.08314285,0
+CIK.US,D,20200501,000000,1.93938,1.94715,1.92359,1.93144,183728.55250774,0
+CIK.US,D,20200504,000000,1.93144,1.96304,1.93144,1.95499,280223.92166134,0
+CIK.US,D,20200505,000000,1.96304,1.97061,1.94715,1.96304,357252.2221632,0
+CIK.US,D,20200506,000000,1.97863,1.9864,1.95499,1.96304,108963.36695109,0
+CIK.US,D,20200507,000000,1.96304,1.97863,1.94715,1.96304,250453.52733231,0
+CIK.US,D,20200508,000000,1.9864,1.9864,1.96304,1.97061,148346.91715142,0
+CIK.US,D,20200511,000000,1.96304,1.97863,1.96304,1.97863,56122.04054931,0
+CIK.US,D,20200512,000000,1.99433,2.00209,1.97863,1.97863,135217.64037704,0
+CIK.US,D,20200513,000000,1.97863,1.9864,1.95499,1.96304,147265.11610669,0
+CIK.US,D,20200514,000000,1.95499,1.95499,1.93144,1.95499,245506.77537405,0
+CIK.US,D,20200515,000000,1.9491,1.95313,1.91734,1.94116,179473.04038617,0
+CIK.US,D,20200518,000000,1.96499,1.99051,1.96499,1.98883,195929.04262848,0
+CIK.US,D,20200519,000000,1.99648,1.99648,1.96499,1.97275,400316.67799552,0
+CIK.US,D,20200520,000000,1.99648,2.0048,1.98189,1.99648,187944.47349318,0
+CIK.US,D,20200521,000000,2.0048,2.01228,1.99283,2.01228,203135.69943987,0
+CIK.US,D,20200522,000000,2.02042,2.02042,2.0048,2.01228,231005.71923333,0
+CIK.US,D,20200526,000000,2.05218,2.06789,2.03611,2.0561,372841.4995329,0
+CIK.US,D,20200527,000000,2.07583,2.09161,2.05218,2.08387,778779.04883208,0
+CIK.US,D,20200528,000000,2.10751,2.11555,2.07583,2.08387,1181755.8231652,0
+CIK.US,D,20200529,000000,2.10751,2.11171,2.08387,2.10751,1273819.1251305,0
+CIK.US,D,20200601,000000,2.09975,2.13135,2.09564,2.1234,1566130.1136575,0
+CIK.US,D,20200602,000000,2.13135,2.18686,2.1234,2.17479,1154138.3306186,0
+CIK.US,D,20200603,000000,2.1947,2.21855,2.17891,2.18686,1559953.8964169,0
+CIK.US,D,20200604,000000,2.17097,2.18686,2.15524,2.15524,1102017.1348825,0
+CIK.US,D,20200605,000000,2.17891,2.2107,2.1392,2.14713,1398225.1752445,0
+CIK.US,D,20200608,000000,2.1947,2.22639,2.17097,2.22639,409124.10074449,0
+CIK.US,D,20200609,000000,2.21855,2.21855,2.1947,2.2107,195779.23832951,0
+CIK.US,D,20200610,000000,2.22639,2.23443,2.18686,2.20256,317011.57736661,0
+CIK.US,D,20200611,000000,2.13135,2.15808,2.09975,2.10751,668544.48540111,0
+CIK.US,D,20200612,000000,2.16292,2.17891,2.11555,2.14713,987451.08714976,0
+CIK.US,D,20200615,000000,2.07723,2.15714,1.98154,2.14115,1341835.6270184,0
+CIK.US,D,20200616,000000,2.16508,2.23713,2.16508,2.18115,783947.29714667,0
+CIK.US,D,20200617,000000,2.19723,2.19723,2.16508,2.16508,213654.10128927,0
+CIK.US,D,20200618,000000,2.16508,2.18891,2.14919,2.16508,2637180.5598807,0
+CIK.US,D,20200619,000000,2.18901,2.19723,2.14115,2.15714,2428728.9478887,0
+CIK.US,D,20200622,000000,2.18115,2.18901,2.1292,2.14919,2755196.3866126,0
+CIK.US,D,20200623,000000,2.15714,2.18115,2.14919,2.16508,413333.60154567,0
+CIK.US,D,20200624,000000,2.17311,2.17311,2.14919,2.15714,396483.82800317,0
+CIK.US,D,20200625,000000,2.16508,2.16928,2.14919,2.15714,278846.79214149,0
+CIK.US,D,20200626,000000,2.17311,2.17311,2.14115,2.14919,1135680.3009233,0
+CIK.US,D,20200629,000000,2.15714,2.15714,2.10928,2.1334,2135068.6506401,0
+CIK.US,D,20200630,000000,2.12517,2.18115,2.11705,2.16508,475593.3382301,0
+CIK.US,D,20200701,000000,2.16508,2.18115,2.14919,2.14919,2284029.7654172,0
+CIK.US,D,20200702,000000,2.19723,2.19723,2.15714,2.16508,1830438.3985837,0
+CIK.US,D,20200706,000000,2.16508,2.18901,2.16508,2.17311,1353762.1892782,0
+CIK.US,D,20200707,000000,2.17311,2.18901,2.16508,2.17311,536995.98031824,0
+CIK.US,D,20200708,000000,2.16508,2.18901,2.15714,2.18115,325825.42029982,0
+CIK.US,D,20200709,000000,2.18901,2.18901,2.15714,2.15714,263240.39428049,0
+CIK.US,D,20200710,000000,2.16508,2.16807,2.14115,2.14919,1765490.7447632,0
+CIK.US,D,20200713,000000,2.17311,2.18115,2.14115,2.14115,1501724.9654058,0
+CIK.US,D,20200714,000000,2.14919,2.18115,2.14919,2.18115,514861.32511408,0
+CIK.US,D,20200715,000000,2.18115,2.19723,2.18115,2.19723,742497.51765119,0
+CIK.US,D,20200716,000000,2.18311,2.20723,2.18311,2.19911,1356370.9241417,0
+CIK.US,D,20200717,000000,2.20723,2.20723,2.17488,2.19106,1209744.616367,0
+CIK.US,D,20200720,000000,2.19911,2.21508,2.18311,2.19106,704651.60157675,0
+CIK.US,D,20200721,000000,2.19106,2.21508,2.19106,2.19106,711514.7785312,0
+CIK.US,D,20200722,000000,2.18311,2.21432,2.18311,2.19911,482154.76652517,0
+CIK.US,D,20200723,000000,2.20723,2.21508,2.19106,2.19911,821460.43367127,0
+CIK.US,D,20200724,000000,2.20723,2.21508,2.19517,2.19911,651678.66139803,0
+CIK.US,D,20200727,000000,2.19106,2.23125,2.19106,2.20723,667579.31770344,0
+CIK.US,D,20200728,000000,2.19911,2.24751,2.19911,2.23948,573795.40636129,0
+CIK.US,D,20200729,000000,2.24751,2.27152,2.23992,2.26366,280053.78677892,0
+CIK.US,D,20200730,000000,2.27152,2.27966,2.24751,2.24751,1731999.8536662,0
+CIK.US,D,20200731,000000,2.26366,2.26816,2.24329,2.25544,972201.00951415,0
+CIK.US,D,20200803,000000,2.24751,2.28778,2.24751,2.27152,869641.77634423,0
+CIK.US,D,20200804,000000,2.28778,2.29564,2.27152,2.27966,161478.33398724,0
+CIK.US,D,20200805,000000,2.28778,2.31591,2.28778,2.30386,164887.4518196,0
+CIK.US,D,20200806,000000,2.3118,2.32012,2.29564,2.3118,540260.64400517,0
+CIK.US,D,20200807,000000,2.30386,2.32796,2.29564,2.3118,1154212.1627372,0
+CIK.US,D,20200810,000000,2.3118,2.336,2.30863,2.336,351512.57745109,0
+CIK.US,D,20200811,000000,2.3603,2.3603,2.32012,2.32012,236031.65346392,0
+CIK.US,D,20200812,000000,2.32796,2.3603,2.32012,2.32012,254951.93642437,0
+CIK.US,D,20200813,000000,2.32012,2.34433,2.32012,2.32796,146129.81352662,0
+CIK.US,D,20200814,000000,2.34433,2.34433,2.32012,2.32796,238177.06503137,0
+CIK.US,D,20200817,000000,2.33797,2.36255,2.322,2.35445,1106787.3317741,0
+CIK.US,D,20200818,000000,2.35445,2.36264,2.322,2.35445,2237641.7942092,0
+CIK.US,D,20200819,000000,2.35445,2.35843,2.33414,2.34638,2813453.1384222,0
+CIK.US,D,20200820,000000,2.33797,2.35843,2.32572,2.33797,1308927.9026564,0
+CIK.US,D,20200821,000000,2.33797,2.34638,2.31806,2.3302,2723224.9391193,0
+CIK.US,D,20200824,000000,2.34638,2.34638,2.30581,2.30581,2446086.9860169,0
+CIK.US,D,20200825,000000,2.30581,2.33797,2.30581,2.3302,605250.02902306,0
+CIK.US,D,20200826,000000,2.3302,2.35445,2.32255,2.3302,1802151.0668144,0
+CIK.US,D,20200827,000000,2.33797,2.34638,2.322,2.322,1431488.1498008,0
+CIK.US,D,20200828,000000,2.31367,2.33797,2.30581,2.31367,2583277.7630175,0
+CIK.US,D,20200831,000000,2.31367,2.3302,2.29761,2.30581,2464909.8961829,0
+CIK.US,D,20200901,000000,2.31367,2.34638,2.29761,2.3302,2999547.5288231,0
+CIK.US,D,20200902,000000,2.3302,2.35445,2.3302,2.3302,1955806.4063031,0
+CIK.US,D,20200903,000000,2.33797,2.33797,2.30975,2.322,1544230.865209,0
+CIK.US,D,20200904,000000,2.3302,2.34638,2.30581,2.322,2013622.3054615,0
+CIK.US,D,20200908,000000,2.29761,2.31367,2.28956,2.29761,1821781.8501644,0
+CIK.US,D,20200909,000000,2.29761,2.36264,2.29761,2.35445,990068.38225898,0
+CIK.US,D,20200910,000000,2.34638,2.37059,2.33797,2.34638,1602241.5099562,0
+CIK.US,D,20200911,000000,2.34638,2.36264,2.3302,2.34638,1592475.3396937,0
+CIK.US,D,20200914,000000,2.34638,2.36264,2.34218,2.34638,3175116.0271597,0
+CIK.US,D,20200915,000000,2.36264,2.40303,2.35445,2.39497,1279630.4618998,0
+CIK.US,D,20200916,000000,2.40507,2.41348,2.38881,2.40507,1686069.8556007,0
+CIK.US,D,20200917,000000,2.40507,2.41348,2.38881,2.40507,1957553.7664475,0
+CIK.US,D,20200918,000000,2.41348,2.42163,2.39731,2.41348,2305661.5061891,0
+CIK.US,D,20200921,000000,2.38881,2.40507,2.37265,2.39731,1562106.7981994,0
+CIK.US,D,20200922,000000,2.40507,2.41348,2.39731,2.41348,1703931.8781919,0
+CIK.US,D,20200923,000000,2.42163,2.42956,2.35629,2.36414,1194962.1421504,0
+CIK.US,D,20200924,000000,2.35629,2.37265,2.34778,2.36414,862423.34919509,0
+CIK.US,D,20200925,000000,2.37265,2.38881,2.33966,2.37265,1586330.1533435,0
+CIK.US,D,20200928,000000,2.37265,2.42163,2.37265,2.40507,348983.02485983,0
+CIK.US,D,20200929,000000,2.41348,2.42956,2.40507,2.42163,188418.49709634,0
+CIK.US,D,20200930,000000,2.41348,2.42163,2.40507,2.40507,277098.36196631,0
+CIK.US,D,20201001,000000,2.40507,2.43806,2.40507,2.42956,251286.01122233,0
+CIK.US,D,20201002,000000,2.41348,2.42163,2.38068,2.38068,573878.86875643,0
+CIK.US,D,20201005,000000,2.38881,2.42956,2.38068,2.42163,198362.29245612,0
+CIK.US,D,20201006,000000,2.42163,2.45414,2.41348,2.45414,529209.3668637,0
+CIK.US,D,20201007,000000,2.45414,2.46265,2.43806,2.44189,112070.73612409,0
+CIK.US,D,20201008,000000,2.43806,2.46265,2.42956,2.4461,162241.26588129,0
+CIK.US,D,20201009,000000,2.45414,2.47871,2.45032,2.47871,103838.98989546,0
+CIK.US,D,20201012,000000,2.47871,2.48703,2.45414,2.47871,75939.009242197,0
+CIK.US,D,20201013,000000,2.47067,2.48703,2.46265,2.47067,129996.96055778,0
+CIK.US,D,20201014,000000,2.48703,2.49515,2.47067,2.48703,183561.62771747,0
+CIK.US,D,20201015,000000,2.46265,2.48703,2.46265,2.47871,130798.41355728,0
+CIK.US,D,20201016,000000,2.49777,2.50489,2.45246,2.46489,140760.39943909,0
+CIK.US,D,20201019,000000,2.45648,2.46489,2.42396,2.43171,208229.04560499,0
+CIK.US,D,20201020,000000,2.43171,2.45648,2.42396,2.45648,207930.50703774,0
+CIK.US,D,20201021,000000,2.44852,2.47311,2.44852,2.44852,210444.00916841,0
+CIK.US,D,20201022,000000,2.45648,2.46489,2.44022,2.46489,159153.15726101,0
+CIK.US,D,20201023,000000,2.48124,2.48965,2.45648,2.45648,217873.23236683,0
+CIK.US,D,20201026,000000,2.45648,2.46489,2.44022,2.46489,309435.75996132,0
+CIK.US,D,20201027,000000,2.47311,2.47311,2.46489,2.47311,66731.395008811,0
+CIK.US,D,20201028,000000,2.46489,2.47311,2.40002,2.41536,611780.42642764,0
+CIK.US,D,20201029,000000,2.42396,2.44852,2.42396,2.44022,162722.77969943,0
+CIK.US,D,20201030,000000,2.44022,2.44179,2.39059,2.40293,527827.95722104,0
+CIK.US,D,20201102,000000,2.42396,2.48965,2.41536,2.47311,1024099.6388632,0
+CIK.US,D,20201103,000000,2.48124,2.51414,2.46489,2.48965,360990.90945333,0
+CIK.US,D,20201104,000000,2.48965,2.50611,2.48124,2.49777,82226.509676291,0
+CIK.US,D,20201105,000000,2.49777,2.53889,2.49777,2.53076,172799.25886686,0
+CIK.US,D,20201106,000000,2.53076,2.53889,2.51414,2.53076,165834.42899526,0
+CIK.US,D,20201109,000000,2.53889,2.57189,2.53076,2.55562,336362.01267125,0
+CIK.US,D,20201110,000000,2.53889,2.59665,2.53889,2.5805,354527.92398331,0
+CIK.US,D,20201111,000000,2.59665,2.59665,2.57189,2.59665,138690.96005183,0
+CIK.US,D,20201112,000000,2.58844,2.58844,2.57189,2.57189,164748.34782771,0
+CIK.US,D,20201113,000000,2.57189,2.60506,2.55562,2.56376,284282.54813284,0
+CIK.US,D,20201116,000000,2.59122,2.59122,2.54143,2.54965,461352.29955117,0
+CIK.US,D,20201117,000000,2.54965,2.55796,2.54143,2.54143,157140.42950121,0
+CIK.US,D,20201118,000000,2.54143,2.56628,2.54143,2.55796,179099.59966944,0
+CIK.US,D,20201119,000000,2.55796,2.58274,2.54965,2.57451,1445888.6230552,0
+CIK.US,D,20201120,000000,2.55796,2.59122,2.55796,2.56628,1166576.3675562,0
+CIK.US,D,20201123,000000,2.57451,2.60777,2.56628,2.59956,2446263.5410836,0
+CIK.US,D,20201124,000000,2.59122,2.63274,2.58274,2.6286,2516064.8541906,0
+CIK.US,D,20201125,000000,2.63274,2.64936,2.61618,2.63274,2644774.567808,0
+CIK.US,D,20201127,000000,2.63274,2.64936,2.61618,2.64095,3159371.5953375,0
+CIK.US,D,20201130,000000,2.63274,2.64936,2.57534,2.61618,4094972.2045201,0
+CIK.US,D,20201201,000000,2.62432,2.65768,2.60777,2.62432,2048441.1046661,0
+CIK.US,D,20201202,000000,2.62432,2.64683,2.61618,2.63274,1548385.794444,0
+CIK.US,D,20201203,000000,2.63274,2.64095,2.59956,2.61618,1875268.4050825,0
+CIK.US,D,20201204,000000,2.62432,2.63021,2.60777,2.61618,743012.20242126,0
+CIK.US,D,20201207,000000,2.63274,2.64095,2.58283,2.64095,1624235.9911375,0
+CIK.US,D,20201208,000000,2.62432,2.64936,2.61618,2.64095,441210.04152338,0
+CIK.US,D,20201209,000000,2.64936,2.64936,2.63274,2.64095,154401.15089141,0
+CIK.US,D,20201210,000000,2.63274,2.82383,2.63274,2.64095,101622.95630134,0
+CIK.US,D,20201211,000000,2.64095,2.66592,2.63274,2.64095,1080360.7834043,0
+CIK.US,D,20201214,000000,2.64936,2.64936,2.62432,2.63274,210539.24190132,0
+CIK.US,D,20201215,000000,2.63508,2.66039,2.62685,2.64366,1227357.3218035,0
+CIK.US,D,20201216,000000,2.64366,2.65199,2.63508,2.64777,518889.99072579,0
+CIK.US,D,20201217,000000,2.64366,2.6687,2.63508,2.66039,1211344.312274,0
+CIK.US,D,20201218,000000,2.66039,2.6687,2.63104,2.64366,431448.15138377,0
+CIK.US,D,20201221,000000,2.63508,2.66039,2.61403,2.65199,432199.31294007,0
+CIK.US,D,20201222,000000,2.66039,2.67703,2.64366,2.66039,637737.23131705,0
+CIK.US,D,20201223,000000,2.6687,2.6687,2.62685,2.63508,613374.77218101,0
+CIK.US,D,20201224,000000,2.64366,2.6687,2.63947,2.6687,863346.78569519,0
+CIK.US,D,20201228,000000,2.6687,2.69365,2.65199,2.68964,625676.91521892,0
+CIK.US,D,20201229,000000,2.69365,2.69365,2.65199,2.6687,193741.89986348,0
+CIK.US,D,20201230,000000,2.67703,2.69356,2.66039,2.68544,1040245.3322003,0
+CIK.US,D,20201231,000000,2.6687,2.70208,2.63508,2.63508,4630473.3519407,0
+CIK.US,D,20210104,000000,2.64366,2.66039,2.58908,2.6017,3150531.0016365,0
+CIK.US,D,20210105,000000,2.59347,2.62685,2.59347,2.61852,2006103.1996837,0
+CIK.US,D,20210106,000000,2.61852,2.65199,2.6017,2.62685,2435087.0703494,0
+CIK.US,D,20210107,000000,2.62685,2.66039,2.62685,2.65199,4254278.3761721,0
+CIK.US,D,20210108,000000,2.66039,2.68544,2.62685,2.63508,6327538.843086,0
+CIK.US,D,20210111,000000,2.63508,2.64366,2.61852,2.63508,4060060.3126441,0
+CIK.US,D,20210112,000000,2.63508,2.65199,2.61852,2.64366,2394983.3894833,0
+CIK.US,D,20210113,000000,2.64366,2.67703,2.62685,2.6687,838763.90023351,0
+CIK.US,D,20210114,000000,2.67703,2.71879,2.66879,2.71067,509532.57219343,0
+CIK.US,D,20210115,000000,2.70208,2.71067,2.63947,2.65199,1190953.8071223,0
+CIK.US,D,20210119,000000,2.67122,2.71777,2.66291,2.67973,1201993.3139257,0
+CIK.US,D,20210120,000000,2.66291,2.71348,2.66291,2.67122,2914557.1298308,0
+CIK.US,D,20210121,000000,2.69665,2.70496,2.65442,2.66291,1924058.5952276,0
+CIK.US,D,20210122,000000,2.66291,2.67122,2.65442,2.67122,941594.921203,0
+CIK.US,D,20210125,000000,2.67122,2.70496,2.66432,2.69665,850544.93831713,0
+CIK.US,D,20210126,000000,2.70496,2.72608,2.69665,2.71777,492039.71019606,0
+CIK.US,D,20210127,000000,2.71348,2.71348,2.67973,2.68806,834070.74555279,0
+CIK.US,D,20210128,000000,2.68806,2.71348,2.68806,2.71348,241923.24253643,0
+CIK.US,D,20210129,000000,2.71348,2.7219,2.67122,2.68806,977345.71715323,0
+CIK.US,D,20210201,000000,2.69665,2.70496,2.67122,2.67973,1114617.8164876,0
+CIK.US,D,20210202,000000,2.68806,2.73039,2.68806,2.7219,1572678.7015842,0
+CIK.US,D,20210203,000000,2.7219,2.74703,2.71357,2.73871,1089271.9991318,0
+CIK.US,D,20210204,000000,2.74703,2.75563,2.7219,2.74703,1017667.6842835,0
+CIK.US,D,20210205,000000,2.75563,2.76413,2.73039,2.74703,1131525.3716883,0
+CIK.US,D,20210208,000000,2.75563,2.82309,2.7388,2.80599,1145535.2837345,0
+CIK.US,D,20210209,000000,2.80599,2.83972,2.76413,2.79777,1982727.3088593,0
+CIK.US,D,20210210,000000,2.81459,2.83143,2.78086,2.80599,1425624.3815268,0
+CIK.US,D,20210211,000000,2.77235,2.80647,2.77235,2.78935,1120390.6321517,0
+CIK.US,D,20210212,000000,2.79777,2.81038,2.74703,2.75563,1762762.1664606,0
+CIK.US,D,20210216,000000,2.79196,2.79196,2.74963,2.77505,2172787.2330602,0
+CIK.US,D,20210217,000000,2.78366,2.85141,2.74124,2.8346,4082207.8082167,0
+CIK.US,D,20210218,000000,2.82608,2.82684,2.76664,2.78366,2241073.3826863,0
+CIK.US,D,20210219,000000,2.80049,2.81749,2.75815,2.75815,2258154.2828616,0
+CIK.US,D,20210222,000000,2.75815,2.82608,2.74124,2.81749,3115461.8152466,0
+CIK.US,D,20210223,000000,2.82608,2.8473,2.79196,2.843,686357.28657987,0
+CIK.US,D,20210224,000000,2.843,2.843,2.79196,2.80917,3352789.2758966,0
+CIK.US,D,20210225,000000,2.82608,2.8346,2.6818,2.69881,4964097.1560328,0
+CIK.US,D,20210226,000000,2.74124,2.82608,2.73262,2.81749,2991990.9719706,0
+CIK.US,D,20210301,000000,2.82608,2.8646,2.80049,2.8346,4083642.7193946,0
+CIK.US,D,20210302,000000,2.85141,2.91095,2.77505,2.91095,4168755.1018877,0
+CIK.US,D,20210303,000000,2.90235,2.93637,2.8346,2.91935,1933158.1363596,0
+CIK.US,D,20210304,000000,2.91935,2.93637,2.74124,2.76656,2311557.3753844,0
+CIK.US,D,20210305,000000,2.81749,2.8347,2.71573,2.82608,1185997.4248874,0
+CIK.US,D,20210308,000000,2.8346,2.87693,2.78366,2.78778,2678944.9284039,0
+CIK.US,D,20210309,000000,2.80917,2.843,2.75815,2.82608,3461202.6470644,0
+CIK.US,D,20210310,000000,2.843,2.85141,2.78366,2.82618,1606284.0859669,0
+CIK.US,D,20210311,000000,2.843,2.90225,2.80049,2.88552,2202783.4038686,0
+CIK.US,D,20210312,000000,2.88552,2.88552,2.80049,2.8089,1292719.0775075,0
+CIK.US,D,20210315,000000,2.84581,2.86299,2.81159,2.85423,568424.92224306,0
+CIK.US,D,20210316,000000,2.83738,2.85423,2.83738,2.84581,187261.79390212,0
+CIK.US,D,20210317,000000,2.84581,2.85861,2.82862,2.83738,217848.62166056,0
+CIK.US,D,20210318,000000,2.83738,2.86299,2.82011,2.83738,456991.92442031,0
+CIK.US,D,20210319,000000,2.84581,2.86299,2.82862,2.85423,383883.14639802,0
+CIK.US,D,20210322,000000,2.86299,2.86357,2.81159,2.82011,1441520.7577094,0
+CIK.US,D,20210323,000000,2.82011,2.85423,2.82011,2.85423,548214.18225001,0
+CIK.US,D,20210324,000000,2.85423,2.8671,2.83738,2.85423,428555.85838288,0
+CIK.US,D,20210325,000000,2.85423,2.87141,2.82011,2.83738,703976.41220066,0
+CIK.US,D,20210326,000000,2.84581,2.86299,2.83738,2.86299,236102.27549057,0
+CIK.US,D,20210329,000000,2.86299,2.87992,2.83738,2.87141,195181.09116433,0
+CIK.US,D,20210330,000000,2.87141,2.87992,2.83738,2.84581,452476.39483695,0
+CIK.US,D,20210331,000000,2.86299,2.88844,2.85423,2.88844,202896.0125615,0
+CIK.US,D,20210401,000000,2.87992,2.87992,2.84581,2.84581,652816.10403953,0
+CIK.US,D,20210405,000000,2.85423,2.87141,2.82862,2.85423,644310.42994991,0
+CIK.US,D,20210406,000000,2.84581,2.87141,2.84581,2.86299,703371.84485123,0
+CIK.US,D,20210407,000000,2.86299,2.88844,2.8557,2.87141,538999.07780168,0
+CIK.US,D,20210408,000000,2.88844,2.91403,2.87141,2.87141,261638.55831216,0
+CIK.US,D,20210409,000000,2.8972,2.96534,2.8972,2.94842,651695.78188933,0
+CIK.US,D,20210412,000000,2.95701,2.95701,2.90563,2.91403,457180.24982475,0
+CIK.US,D,20210413,000000,2.9314,2.9314,2.87141,2.92272,854337.12714257,0
+CIK.US,D,20210414,000000,2.92272,2.93975,2.91403,2.92272,863756.60745597,0
+CIK.US,D,20210415,000000,2.93975,2.94001,2.92272,2.9314,245084.1132448,0
+CIK.US,D,20210416,000000,2.94252,2.96833,2.92506,2.93394,596320.62277348,0
+CIK.US,D,20210419,000000,2.95085,2.95085,2.92506,2.93394,360769.413097,0
+CIK.US,D,20210420,000000,2.94252,2.95964,2.91664,2.93394,464531.36078155,0
+CIK.US,D,20210421,000000,2.93394,2.97672,2.93394,2.96833,663271.37407724,0
+CIK.US,D,20210422,000000,2.96833,2.97672,2.93394,2.95085,299228.73704764,0
+CIK.US,D,20210423,000000,2.96833,2.97672,2.94252,2.94252,811906.12948882,0
+CIK.US,D,20210426,000000,2.94252,2.96833,2.92515,2.93394,1238818.4207058,0
+CIK.US,D,20210427,000000,2.95085,2.95964,2.92506,2.94252,876802.42183521,0
+CIK.US,D,20210428,000000,2.93394,2.95964,2.92506,2.95964,864091.52706723,0
+CIK.US,D,20210429,000000,2.95964,2.96833,2.94252,2.95964,284605.69740634,0
+CIK.US,D,20210430,000000,2.95964,2.96833,2.94252,2.94252,541159.46979903,0
+CIK.US,D,20210503,000000,2.97672,3.01131,2.97672,2.98552,2158379.2695912,0
+CIK.US,D,20210504,000000,2.98552,3.01131,2.96833,3.01131,868461.53247446,0
+CIK.US,D,20210505,000000,3.01131,3.01991,3.01131,3.01131,87737.16781713,0
+CIK.US,D,20210506,000000,3.01991,3.02852,3.00703,3.01991,441440.09812537,0
+CIK.US,D,20210507,000000,3.02852,3.02852,2.99412,2.99842,553411.32139371,0
+CIK.US,D,20210510,000000,2.96833,3.01131,2.96833,2.96833,1943211.0748515,0
+CIK.US,D,20210511,000000,2.96833,3.13177,2.96833,3.12318,2641898.3252676,0
+CIK.US,D,20210512,000000,3.10581,3.10581,3.04561,3.05431,865396.96452973,0
+CIK.US,D,20210513,000000,3.07149,3.07149,3.04561,3.06292,1072355.8836856,0
+CIK.US,D,20210514,000000,3.08011,3.10945,3.02852,3.02852,2136131.1911321,0
+CIK.US,D,20210517,000000,3.03106,3.06571,3.03106,3.06571,1599931.3136597,0
+CIK.US,D,20210518,000000,3.05702,3.08299,3.04852,3.06571,1006261.1569474,0
+CIK.US,D,20210519,000000,3.03106,3.06571,3.03106,3.03982,886152.35015262,0
+CIK.US,D,20210520,000000,3.03106,3.07441,3.03106,3.06571,1447822.1685427,0
+CIK.US,D,20210521,000000,3.07441,3.09178,3.03982,3.04852,1263891.3802313,0
+CIK.US,D,20210524,000000,3.07441,3.10028,3.06571,3.0914,1328661.4089543,0
+CIK.US,D,20210525,000000,3.10028,3.10028,3.05702,3.06571,1373686.1610416,0
+CIK.US,D,20210526,000000,3.08299,3.09094,3.04852,3.04852,1371240.0708455,0
+CIK.US,D,20210527,000000,3.06571,3.08299,3.01384,3.01384,1105476.5441581,0
+CIK.US,D,20210528,000000,3.03982,3.0614,3.02242,3.03106,2609557.7171806,0
+CIK.US,D,20210601,000000,3.04852,3.09178,3.02272,3.08299,877893.85315631,0
+CIK.US,D,20210602,000000,3.07441,3.10476,3.06571,3.08299,174365.78382184,0
+CIK.US,D,20210603,000000,3.10028,3.10028,3.06571,3.08299,1769465.9088397,0
+CIK.US,D,20210604,000000,3.09178,3.11329,3.05702,3.07441,912798.25481731,0
+CIK.US,D,20210607,000000,2.98776,3.06571,2.9488,3.00504,2079379.972527,0
+CIK.US,D,20210608,000000,3.12636,3.12636,3.03982,3.05702,2030833.7493829,0
+CIK.US,D,20210609,000000,3.08299,3.09178,3.03982,3.06571,1433868.9681239,0
+CIK.US,D,20210610,000000,3.08299,3.09178,3.03982,3.06571,1844956.5752155,0
+CIK.US,D,20210611,000000,3.05702,3.08299,3.01384,3.02242,2221091.6292646,0
+CIK.US,D,20210614,000000,3.01384,3.03982,2.99646,3.02242,2626548.7347763,0
+CIK.US,D,20210615,000000,3.05131,3.07739,3.02505,3.05131,1369586.8734033,0
+CIK.US,D,20210616,000000,3.06861,3.08607,3.03374,3.04244,1837884.7422735,0
+CIK.US,D,20210617,000000,3.05991,3.07739,3.02505,3.03374,1772128.1452386,0
+CIK.US,D,20210618,000000,3.05131,3.05131,3.01672,3.04244,1044608.9174235,0
+CIK.US,D,20210621,000000,3.05131,3.05991,3.03374,3.05991,1438993.3451796,0
+CIK.US,D,20210622,000000,3.06861,3.08607,3.05991,3.07739,1885885.2497569,0
+CIK.US,D,20210623,000000,3.08607,3.08607,3.06861,3.07739,1224092.6581167,0
+CIK.US,D,20210624,000000,3.08607,3.10356,3.05131,3.06861,1135701.7015374,0
+CIK.US,D,20210625,000000,3.08607,3.09477,3.01637,3.04244,2226830.2039461,0
+CIK.US,D,20210628,000000,3.07739,3.12972,3.05991,3.12094,2689118.7803658,0
+CIK.US,D,20210629,000000,3.12094,3.12972,3.08607,3.10356,2353138.7686569,0
+CIK.US,D,20210630,000000,3.09477,3.12085,3.06252,3.06861,2274687.3273148,0
+CIK.US,D,20210701,000000,3.08607,3.09477,3.05991,3.07739,2005431.2203998,0
+CIK.US,D,20210702,000000,3.09477,3.10356,3.04244,3.05131,1919349.3900862,0
+CIK.US,D,20210706,000000,2.99017,3.06861,2.99017,3.02505,3164829.8219735,0
+CIK.US,D,20210707,000000,3.05131,3.05991,3.01637,3.01637,2751074.6283294,0
+CIK.US,D,20210708,000000,3.02505,3.03374,2.99017,3.00767,1486299.4027343,0
+CIK.US,D,20210709,000000,3.00767,3.05131,3.00767,3.04244,2521600.1230378,0
+CIK.US,D,20210712,000000,3.05991,3.06861,3.03823,3.05131,2032038.603959,0
+CIK.US,D,20210713,000000,3.06861,3.06861,3.02935,3.04244,2328772.029398,0
+CIK.US,D,20210714,000000,3.05991,3.07739,3.04244,3.04244,1818997.6302649,0
+CIK.US,D,20210715,000000,3.00767,3.05131,3.00767,3.00767,2350240.0554718,0
+CIK.US,D,20210716,000000,3.00141,3.04524,2.96636,2.99271,3333486.9919738,0
+CIK.US,D,20210719,000000,2.98393,3.00141,2.9488,2.96636,3387151.1719894,0
+CIK.US,D,20210720,000000,2.97506,3.02784,2.97085,3.01029,2154147.2981451,0
+CIK.US,D,20210721,000000,3.02784,3.04524,2.97954,3.01896,2346421.1158787,0
+CIK.US,D,20210722,000000,3.02784,3.04524,2.99271,3.03655,1560831.3215966,0
+CIK.US,D,20210723,000000,3.04524,3.06292,3.03655,3.04524,2808782.4543864,0
+CIK.US,D,20210726,000000,3.06292,3.06292,3.01896,3.04524,1090856.7146087,0
+CIK.US,D,20210727,000000,3.03655,3.04973,3.01029,3.03655,1864393.6830074,0
+CIK.US,D,20210728,000000,3.03655,3.05411,3.01029,3.03655,1990211.103624,0
+CIK.US,D,20210729,000000,3.04524,3.05411,3.01896,3.01896,2119388.4206602,0
+CIK.US,D,20210730,000000,3.03655,3.04524,3.01896,3.01896,1204044.5627911,0
+CIK.US,D,20210802,000000,3.02784,3.04524,2.99271,3.00141,2006817.980196,0
+CIK.US,D,20210803,000000,3.01896,3.02784,2.99271,3.01896,1304527.9363895,0
+CIK.US,D,20210804,000000,3.02784,3.06292,3.01896,3.05411,854358.52775673,0
+CIK.US,D,20210805,000000,3.05411,3.08038,3.01896,3.03655,1069930.1240729,0
+CIK.US,D,20210806,000000,3.06292,3.07169,3.03655,3.06292,925856.90956505,0
+CIK.US,D,20210809,000000,3.06292,3.08916,3.05842,3.08038,741535.56004565,0
+CIK.US,D,20210810,000000,3.08926,3.09804,3.06292,3.08038,1153929.6746306,0
+CIK.US,D,20210811,000000,3.08926,3.10673,3.08038,3.08038,966449.59446426,0
+CIK.US,D,20210812,000000,3.08926,3.10363,3.03655,3.05411,939660.30568482,0
+CIK.US,D,20210813,000000,3.07169,3.08926,3.06292,3.07169,801114.86980914,0
+CIK.US,D,20210816,000000,3.09206,3.10972,3.07432,3.08748,1359226.8360985,0
+CIK.US,D,20210817,000000,3.10076,3.10076,3.07432,3.09206,1258020.1217422,0
+CIK.US,D,20210818,000000,3.08319,3.10076,3.07432,3.09206,718627.27264036,0
+CIK.US,D,20210819,000000,3.08319,3.10076,3.06551,3.08319,1264732.424367,0
+CIK.US,D,20210820,000000,3.06551,3.09823,3.06551,3.07432,1233852.4081947,0
+CIK.US,D,20210823,000000,3.09206,3.1001,3.07432,3.08319,1419481.335238,0
+CIK.US,D,20210824,000000,3.09206,3.10076,3.06551,3.07432,1478174.6595763,0
+CIK.US,D,20210825,000000,3.08319,3.10076,3.08319,3.09206,1102169.079243,0
+CIK.US,D,20210826,000000,3.10076,3.10076,3.03907,3.05664,1202975.6021148,0
+CIK.US,D,20210827,000000,3.07432,3.08319,3.05664,3.07432,1037287.7673263,0
+CIK.US,D,20210830,000000,3.08319,3.10076,3.07432,3.10076,1595356.9323875,0
+CIK.US,D,20210831,000000,3.09206,3.10076,3.07432,3.10076,1348286.8421506,0
+CIK.US,D,20210901,000000,3.10076,3.10972,3.07879,3.10076,1396705.7316405,0
+CIK.US,D,20210902,000000,3.11851,3.12728,3.10076,3.12728,804994.80115259,0
+CIK.US,D,20210903,000000,3.12728,3.12728,3.09206,3.10076,712463.89576827,0
+CIK.US,D,20210907,000000,3.10076,3.11851,3.09214,3.10972,1198371.2599829,0
+CIK.US,D,20210908,000000,3.10972,3.11851,3.10076,3.11851,453013.55025184,0
+CIK.US,D,20210909,000000,3.12728,3.12728,3.10085,3.11851,1259884.1152337,0
+CIK.US,D,20210910,000000,3.11851,3.12728,3.10076,3.11851,1055997.2542376,0
+CIK.US,D,20210913,000000,3.11851,3.13617,3.10346,3.12728,1612248.4371275,0
+CIK.US,D,20210914,000000,3.12728,3.14506,3.09206,3.10076,1178896.701116,0
+CIK.US,D,20210915,000000,3.11851,3.12728,3.10972,3.10972,1275006.8592151,0
+CIK.US,D,20210916,000000,3.11223,3.13011,3.10346,3.11223,1126359.2634351,0
+CIK.US,D,20210917,000000,3.13011,3.13011,3.09459,3.10346,1572575.9786362,0
+CIK.US,D,20210920,000000,3.10346,3.10346,3.0501,3.06794,2434676.178558,0
+CIK.US,D,20210921,000000,3.08562,3.09459,3.06794,3.08562,1859722.9989717,0
+CIK.US,D,20210922,000000,3.07674,3.08562,3.06794,3.07674,1980068.2825527,0
+CIK.US,D,20210923,000000,3.07674,3.10346,3.06794,3.08562,2147683.2426444,0
+CIK.US,D,20210924,000000,3.06794,3.09459,3.06794,3.06794,3306844.2974013,0
+CIK.US,D,20210927,000000,3.07674,3.08562,3.05888,3.06794,3205965.0124413,0
+CIK.US,D,20210928,000000,3.06794,3.06794,3.04122,3.05888,1002167.2194626,0
+CIK.US,D,20210929,000000,3.0501,3.07674,3.0501,3.05888,1825587.949389,0
+CIK.US,D,20210930,000000,3.07674,3.09459,3.06794,3.08562,2134810.7732395,0
+CIK.US,D,20211001,000000,3.08562,3.10346,3.07674,3.08562,1750122.9637499,0
+CIK.US,D,20211004,000000,3.08562,3.08562,3.06794,3.08562,1325724.1746637,0
+CIK.US,D,20211005,000000,3.07674,3.10346,3.07674,3.08562,1527600.4479613,0
+CIK.US,D,20211006,000000,3.07674,3.07729,3.05888,3.05888,216527.13373747,0
+CIK.US,D,20211007,000000,3.07674,3.07674,3.06794,3.07674,280721.48594007,0
+CIK.US,D,20211008,000000,3.06794,3.08562,3.06794,3.06794,1107690.4376908,0
+CIK.US,D,20211011,000000,3.06794,3.09459,3.06794,3.07674,1321659.128008,0
+CIK.US,D,20211012,000000,3.07674,3.08562,3.06794,3.07674,1354054.307661,0
+CIK.US,D,20211013,000000,3.08562,3.09459,3.07674,3.09459,132100.64092766,0
+CIK.US,D,20211014,000000,3.08562,3.09459,3.06794,3.06794,498378.5721041,0
+CIK.US,D,20211015,000000,3.07674,3.08123,3.05599,3.05888,504180.27859722,0
+CIK.US,D,20211018,000000,3.07057,3.07505,3.04382,3.05272,227722.86502437,0
+CIK.US,D,20211019,000000,3.0616,3.07963,3.0616,3.07057,217642.10573411,0
+CIK.US,D,20211020,000000,3.08841,3.09748,3.07057,3.07057,270357.16851247,0
+CIK.US,D,20211021,000000,3.07963,3.07963,3.05272,3.05272,365450.79743994,0
+CIK.US,D,20211022,000000,3.0616,3.07963,3.0616,3.07963,479441.16865232,0
+CIK.US,D,20211025,000000,3.07057,3.07963,3.04382,3.04382,499272.0477444,0
+CIK.US,D,20211026,000000,3.0616,3.07963,3.05272,3.07963,329926.84799959,0
+CIK.US,D,20211027,000000,3.07963,3.08841,3.0616,3.08841,424990.51606728,0
+CIK.US,D,20211028,000000,3.07057,3.09748,3.06618,3.08841,341203.90162024,0
+CIK.US,D,20211029,000000,3.08841,3.10646,3.07963,3.10646,434764.17654466,0
+CIK.US,D,20211101,000000,3.07963,3.09748,3.07505,3.08841,464944.39263444,0
+CIK.US,D,20211102,000000,3.09748,3.10646,3.08841,3.09748,276821.22401321,0
+CIK.US,D,20211103,000000,3.10646,3.11085,3.03477,3.08907,611205.819938,0
+CIK.US,D,20211104,000000,3.09748,3.11524,3.0885,3.10646,330621.29792842,0
+CIK.US,D,20211105,000000,3.10646,3.15112,3.09748,3.15112,587882.36061841,0
+CIK.US,D,20211108,000000,3.10646,3.12422,3.09757,3.11534,337844.00520039,0
+CIK.US,D,20211109,000000,3.12422,3.14214,3.10646,3.11534,617346.72616525,0
+CIK.US,D,20211110,000000,3.11534,3.13055,3.10646,3.10646,329061.19315767,0
+CIK.US,D,20211111,000000,3.11534,3.15112,3.10646,3.15112,493594.46481327,0
+CIK.US,D,20211112,000000,3.10646,3.15112,3.10646,3.13336,646003.21852831,0
+CIK.US,D,20211115,000000,3.12693,3.17205,3.11794,3.17205,438116.58274954,0
+CIK.US,D,20211116,000000,3.11794,3.14506,3.11794,3.1315,385385.4695106,0
+CIK.US,D,20211117,000000,3.13608,3.14506,3.11794,3.13608,458559.51940601,0
+CIK.US,D,20211118,000000,3.14506,3.15393,3.09982,3.10907,732273.3742462,0
+CIK.US,D,20211119,000000,3.10907,3.12693,3.09094,3.10907,482096.984867,0
+CIK.US,D,20211122,000000,3.11794,3.12693,3.06384,3.09094,725564.28171358,0
+CIK.US,D,20211123,000000,3.08197,3.10907,3.07291,3.09982,373006.28426179,0
+CIK.US,D,20211124,000000,3.09982,3.11794,3.08197,3.09094,388904.80050579,0
+CIK.US,D,20211126,000000,3.09094,3.09094,3.05757,3.08197,358728.86453883,0
+CIK.US,D,20211129,000000,3.08197,3.10907,3.08197,3.10907,255558.64383523,0
+CIK.US,D,20211130,000000,3.09982,3.11794,3.07291,3.08197,231359.89939734,0
+CIK.US,D,20211201,000000,3.09982,3.11794,3.05495,3.06384,384127.1133992,0
+CIK.US,D,20211202,000000,3.08197,3.09925,3.06384,3.09094,422135.67414111,0
+CIK.US,D,20211203,000000,3.09982,3.09982,3.06384,3.07291,150174.52959892,0
+CIK.US,D,20211206,000000,3.08197,3.09982,3.07291,3.08197,248523.19193695,0
+CIK.US,D,20211207,000000,3.09094,3.14506,3.09094,3.13608,626272.92232269,0
+CIK.US,D,20211208,000000,3.12693,3.13608,3.09982,3.10907,273836.90837151,0
+CIK.US,D,20211209,000000,3.11794,3.11794,3.08197,3.08197,256573.03294543,0
+CIK.US,D,20211210,000000,3.09982,3.1087,3.06384,3.07291,359645.88085469,0
+CIK.US,D,20211213,000000,3.08197,3.09094,3.05495,3.09094,280048.43662539,0
+CIK.US,D,20211214,000000,3.09094,3.09094,3.0458,3.06384,313700.90235927,0
+CIK.US,D,20211215,000000,3.07562,3.10291,3.05757,3.10291,322968.43831224,0
+CIK.US,D,20211216,000000,3.08478,3.11188,3.06663,3.07562,279035.1175459,0
+CIK.US,D,20211217,000000,3.08478,3.10197,3.05299,3.08478,186936.50456721,0
+CIK.US,D,20211220,000000,3.07562,3.08478,3.05747,3.05747,121660.35131986,0
+CIK.US,D,20211221,000000,3.06663,3.09384,3.06205,3.08478,316307.49716142,0
+CIK.US,D,20211222,000000,3.08478,3.10291,3.07562,3.10291,388321.63377049,0
+CIK.US,D,20211223,000000,3.09384,3.12112,3.09384,3.10291,296495.87862206,0
+CIK.US,D,20211227,000000,3.12112,3.14832,3.11188,3.14832,327177.93911342,0
+CIK.US,D,20211228,000000,3.14832,3.14832,3.13011,3.14374,138138.82420703,0
+CIK.US,D,20211229,000000,3.13917,3.15738,3.13917,3.14832,150317.91371364,0
+CIK.US,D,20211230,000000,3.13917,3.15738,3.13917,3.15738,104787.03710182,0
+CIK.US,D,20211231,000000,3.15738,3.16188,3.08478,3.11188,417486.39071938,0
+CIK.US,D,20220103,000000,3.10291,3.17552,3.10291,3.17552,242827.41848382,0
+CIK.US,D,20220104,000000,3.11188,3.14832,3.11188,3.14832,252938.13863388,0
+CIK.US,D,20220105,000000,3.14832,3.15738,3.11188,3.13011,177264.49700701,0
+CIK.US,D,20220106,000000,3.13917,3.14832,3.11646,3.13917,263217.92363563,0
+CIK.US,D,20220107,000000,3.13917,3.14822,3.11188,3.11188,215034.44090125,0
+CIK.US,D,20220110,000000,3.13011,3.14832,3.10476,3.14832,199955.56817878,0
+CIK.US,D,20220111,000000,3.14832,3.14832,3.12122,3.13917,182959.20042943,0
+CIK.US,D,20220112,000000,3.13011,3.14832,3.12112,3.13011,204114.77753674,0
+CIK.US,D,20220113,000000,3.13917,3.15738,3.13011,3.13011,213970.83037854,0
+CIK.US,D,20220114,000000,3.13917,3.13917,3.11188,3.13011,241779.8584217,0
+CIK.US,D,20220118,000000,3.1329,3.14784,3.08719,3.11458,371634.50489546,0
+CIK.US,D,20220119,000000,3.1329,3.14196,3.11458,3.1329,139985.69720725,0
+CIK.US,D,20220120,000000,3.1329,3.18766,3.07803,3.07803,508421.88031961,0
+CIK.US,D,20220121,000000,3.08719,3.10534,2.98823,3.01413,422535.86562552,0
+CIK.US,D,20220124,000000,2.9958,2.99684,2.83143,2.95011,898687.75988466,0
+CIK.US,D,20220125,000000,2.95011,3.00504,2.93196,2.98664,402969.28411806,0
+CIK.US,D,20220126,000000,3.01413,3.04149,2.98664,3.02328,171004.8173713,0
+CIK.US,D,20220127,000000,3.02328,3.05066,2.97758,2.98664,333589.56310951,0
+CIK.US,D,20220128,000000,2.98664,3.01413,2.98664,2.9958,219793.93748582,0
+CIK.US,D,20220131,000000,2.9958,3.01403,2.97758,2.98664,161176.58532788,0
+CIK.US,D,20220201,000000,3.00504,3.05066,2.99572,3.04149,105270.69098137,0
+CIK.US,D,20220202,000000,3.04149,3.05066,3.00504,3.00504,148168.22202336,0
+CIK.US,D,20220203,000000,3.00504,3.01413,2.97758,2.97758,187151.58073931,0
+CIK.US,D,20220204,000000,2.98664,3.01413,2.98664,2.98664,156491.99089281,0
+CIK.US,D,20220207,000000,3.00504,3.00504,2.94105,2.96851,600643.54682961,0
+CIK.US,D,20220208,000000,2.96851,2.98664,2.95011,2.95936,271449.66986428,0
+CIK.US,D,20220209,000000,2.95936,2.9958,2.95936,2.98664,245499.2851591,0
+CIK.US,D,20220210,000000,2.96851,2.97945,2.95011,2.95011,132525.44311834,0
+CIK.US,D,20220211,000000,2.95011,2.96851,2.93196,2.93645,189671.50305419,0
+CIK.US,D,20220214,000000,2.93196,2.93196,2.86168,2.86796,607507.79381474,0
+CIK.US,D,20220215,000000,2.88907,2.90759,2.87075,2.90759,329001.27143809,0
+CIK.US,D,20220216,000000,2.88907,2.90749,2.85225,2.87075,314497.00520525,0
+CIK.US,D,20220217,000000,2.87075,2.88907,2.86161,2.87992,101397.17982218,0
+CIK.US,D,20220218,000000,2.87992,2.88907,2.85225,2.87075,259331.57210796,0
+CIK.US,D,20220222,000000,2.85225,2.86608,2.81552,2.82478,313353.14237951,0
+CIK.US,D,20220223,000000,2.85225,2.85225,2.81552,2.82478,258828.65767568,0
+CIK.US,D,20220224,000000,2.79711,2.80628,2.76955,2.79711,396553.37999914,0
+CIK.US,D,20220225,000000,2.79711,2.8459,2.77881,2.83392,148279.50521689,0
+CIK.US,D,20220228,000000,2.82478,2.85692,2.81095,2.83392,289911.97968215,0
+CIK.US,D,20220301,000000,2.84308,2.87992,2.84308,2.86161,145344.4109877,0
+CIK.US,D,20220302,000000,2.87075,2.89842,2.86891,2.87075,213088.05504531,0
+CIK.US,D,20220303,000000,2.87075,2.89374,2.86161,2.86161,103229.0723925,0
+CIK.US,D,20220304,000000,2.86161,2.87992,2.85414,2.86161,174481.34713821,0
+CIK.US,D,20220307,000000,2.86161,2.86161,2.82478,2.82478,278115.96116863,0
+CIK.US,D,20220308,000000,2.82478,2.85225,2.81552,2.83392,81519.219378989,0
+CIK.US,D,20220309,000000,2.84308,2.86161,2.83392,2.83392,175607.01944193,0
+CIK.US,D,20220310,000000,2.83392,2.85225,2.80628,2.80628,463935.35367777,0
+CIK.US,D,20220311,000000,2.81552,2.83348,2.77881,2.77881,435924.08983099,0
+CIK.US,D,20220314,000000,2.76955,2.76955,2.70515,2.70515,420224.59929848,0
+CIK.US,D,20220315,000000,2.72647,2.77282,2.71721,2.76357,338491.3737781,0
+CIK.US,D,20220316,000000,2.75431,2.80057,2.74496,2.76357,176422.38284063,0
+CIK.US,D,20220317,000000,2.74496,2.80993,2.74496,2.79134,211163.06980348,0
+CIK.US,D,20220318,000000,2.80066,2.85628,2.78208,2.81918,382831.30621308,0
+CIK.US,D,20220321,000000,2.81918,2.84235,2.80066,2.80066,216364.48907,0
+CIK.US,D,20220322,000000,2.80993,2.83778,2.80066,2.82842,389736.2143651,0
+CIK.US,D,20220323,000000,2.81918,2.83778,2.80066,2.81918,175909.838132,0
+CIK.US,D,20220324,000000,2.81918,2.83309,2.80993,2.80993,149953.03324258,0
+CIK.US,D,20220325,000000,2.80993,2.82842,2.77282,2.77282,248588.46381009,0
+CIK.US,D,20220328,000000,2.77282,2.79599,2.75431,2.77282,356485.01014632,0
+CIK.US,D,20220329,000000,2.78208,2.81918,2.77282,2.81918,226882.89091941,0
+CIK.US,D,20220330,000000,2.82842,2.82842,2.79134,2.80993,138724.13100375,0
+CIK.US,D,20220331,000000,2.81918,2.83778,2.81918,2.82842,266904.17942111,0
+CIK.US,D,20220401,000000,2.82842,2.84702,2.81918,2.84702,265369.75538732,0
+CIK.US,D,20220404,000000,2.83778,2.85628,2.82842,2.84702,230293.07878249,0
+CIK.US,D,20220405,000000,2.85628,2.85628,2.81918,2.81918,137008.87178049,0
+CIK.US,D,20220406,000000,2.81918,2.82842,2.80066,2.80066,126806.12898963,0
+CIK.US,D,20220407,000000,2.80066,2.81918,2.78208,2.80993,175282.80013771,0
+CIK.US,D,20220408,000000,2.80066,2.80993,2.78208,2.79134,304347.76394973,0
+CIK.US,D,20220411,000000,2.78208,2.80993,2.73573,2.75431,304209.72998855,0
+CIK.US,D,20220412,000000,2.77282,2.80993,2.77282,2.80066,147657.81737615,0
+CIK.US,D,20220413,000000,2.80066,2.80066,2.77282,2.78208,323482.05305158,0
+CIK.US,D,20220414,000000,2.79134,2.81918,2.76357,2.77282,362562.78456185,0
+CIK.US,D,20220418,000000,2.77562,2.77562,2.74759,2.76628,142134.31886683,0
+CIK.US,D,20220419,000000,2.76628,2.78495,2.75693,2.78495,167093.85513736,0
+CIK.US,D,20220420,000000,2.79432,2.80367,2.78366,2.80367,258678.85337671,0
+CIK.US,D,20220421,000000,2.81301,2.81301,2.77562,2.77562,131397.6307532,0
+CIK.US,D,20220422,000000,2.78495,2.78962,2.75693,2.77562,129647.06051661,0
+CIK.US,D,20220425,000000,2.78495,2.80367,2.77562,2.80367,253328.69984191,0
+CIK.US,D,20220426,000000,2.80367,2.80367,2.75693,2.76628,187841.75054531,0
+CIK.US,D,20220427,000000,2.77562,2.79432,2.74759,2.76628,282938.58956488,0
+CIK.US,D,20220428,000000,2.79432,2.79432,2.73824,2.74759,218643.65447583,0
+CIK.US,D,20220429,000000,2.7289,2.74759,2.7102,2.7102,182334.30249658,0
+CIK.US,D,20220502,000000,2.71956,2.7289,2.69151,2.71956,166620.90156488,0
+CIK.US,D,20220503,000000,2.7102,2.7289,2.70086,2.7102,404303.61240963,0
+CIK.US,D,20220504,000000,2.71956,2.74759,2.7102,2.74759,484436.07199241,0
+CIK.US,D,20220505,000000,2.7289,2.7289,2.65412,2.65412,336151.21662198,0
+CIK.US,D,20220506,000000,2.65412,2.67282,2.61675,2.63545,457459.52783926,0
+CIK.US,D,20220509,000000,2.60741,2.63545,2.57003,2.57937,519255.94122757,0
+CIK.US,D,20220510,000000,2.59805,2.63076,2.59805,2.60741,386449.08003331,0
+CIK.US,D,20220511,000000,2.60741,2.63545,2.5747,2.57937,433183.74119047,0
+CIK.US,D,20220512,000000,2.59805,2.59805,2.54664,2.56069,264497.68036115,0
+CIK.US,D,20220513,000000,2.57937,2.57937,2.53264,2.55133,474678.46197564,0
+CIK.US,D,20220516,000000,2.5683,2.5683,2.54003,2.54473,3607.453707149,0
+CIK.US,D,20220517,000000,2.54473,2.55415,2.5353,2.54473,307258.50341164,0
+CIK.US,D,20220518,000000,2.54473,2.54473,2.50704,2.52589,348104.42851873,0
+CIK.US,D,20220519,000000,2.4976,2.55415,2.4976,2.52589,299553.40669949,0
+CIK.US,D,20220520,000000,2.5353,2.56358,2.51646,2.54473,289583.0412624,0
+CIK.US,D,20220523,000000,2.55415,2.56358,2.53661,2.55415,284396.79605047,0
+CIK.US,D,20220524,000000,2.54473,2.57452,2.54473,2.57301,325252.27029974,0
+CIK.US,D,20220525,000000,2.58244,2.60128,2.57301,2.60128,183230.00089667,0
+CIK.US,D,20220526,000000,2.61071,2.65312,2.59656,2.64841,183276.6855917,0
+CIK.US,D,20220527,000000,2.64841,2.69563,2.64841,2.69553,157531.13729643,0
+CIK.US,D,20220531,000000,2.69553,2.71428,2.65783,2.67669,265771.72476363,0
+CIK.US,D,20220601,000000,2.6861,2.70495,2.66726,2.69553,180580.64445351,0
+CIK.US,D,20220602,000000,2.69553,2.7238,2.6861,2.71438,213326.77497227,0
+CIK.US,D,20220603,000000,2.70495,2.71438,2.67669,2.69553,188218.89717051,0
+CIK.US,D,20220606,000000,2.70495,2.71909,2.66726,2.66726,186975.38665734,0
+CIK.US,D,20220607,000000,2.66726,2.71438,2.66726,2.70495,220810.119383,0
+CIK.US,D,20220608,000000,2.69553,2.69553,2.66726,2.66726,229896.65866184,0
+CIK.US,D,20220609,000000,2.66726,2.67669,2.63897,2.66726,182070.3106314,0
+CIK.US,D,20220610,000000,2.64841,2.65783,2.59186,2.62012,261552.06494205,0
+CIK.US,D,20220613,000000,2.57301,2.57771,2.50704,2.5353,371743.86045853,0
+CIK.US,D,20220614,000000,2.5353,2.57301,2.5353,2.56358,478434.30384745,0
+CIK.US,D,20220615,000000,2.59495,2.59495,2.54743,2.56643,213457.61771702,0
+CIK.US,D,20220616,000000,2.55693,2.55693,2.42386,2.46188,577622.63843059,0
+CIK.US,D,20220617,000000,2.47138,2.49989,2.47128,2.49989,271264.27781567,0
+CIK.US,D,20220621,000000,2.52841,2.53791,2.49989,2.49989,220610.46467882,0
+CIK.US,D,20220622,000000,2.50941,2.51891,2.48089,2.51891,188828.21630166,0
+CIK.US,D,20220623,000000,2.54743,2.54743,2.49989,2.53791,284514.77163594,0
+CIK.US,D,20220624,000000,2.54743,2.56643,2.5285,2.55693,188963.92997396,0
+CIK.US,D,20220627,000000,2.56643,2.5748,2.51891,2.55693,241542.98357856,0
+CIK.US,D,20220628,000000,2.56643,2.57594,2.52841,2.53791,193724.42894473,0
+CIK.US,D,20220629,000000,2.54743,2.56643,2.519,2.54743,223430.99456624,0
+CIK.US,D,20220630,000000,2.53791,2.59495,2.50941,2.59495,375240.93964489,0
+CIK.US,D,20220701,000000,2.58543,2.61395,2.56643,2.61395,107002.34029108,0
+CIK.US,D,20220705,000000,2.62347,2.63297,2.54743,2.5712,193420.388237,0
+CIK.US,D,20220706,000000,2.57594,2.58543,2.53421,2.55693,281328.13044645,0
+CIK.US,D,20220707,000000,2.58543,2.58543,2.542,2.55218,189746.65068871,0
+CIK.US,D,20220708,000000,2.54743,2.56643,2.52841,2.56643,177347.26044135,0
+CIK.US,D,20220711,000000,2.56643,2.58534,2.53791,2.57594,223528.8346556,0
+CIK.US,D,20220712,000000,2.57594,2.59971,2.56643,2.59495,179294.59383248,0
+CIK.US,D,20220713,000000,2.57594,2.60921,2.57594,2.60446,169038.21715492,0
+CIK.US,D,20220714,000000,2.58543,2.62347,2.56643,2.61395,196462.89940241,0
+CIK.US,D,20220715,000000,2.60446,2.64257,2.59495,2.62347,290184.23659802,0
+CIK.US,D,20220718,000000,2.62633,2.62633,2.57841,2.57841,437540.95846819,0
+CIK.US,D,20220719,000000,2.59758,2.61676,2.58799,2.60718,439356.26034099,0
+CIK.US,D,20220720,000000,2.61676,2.65509,2.60718,2.63593,268777.35108346,0
+CIK.US,D,20220721,000000,2.63593,2.64551,2.61676,2.63593,135993.23547297,0
+CIK.US,D,20220722,000000,2.63593,2.65029,2.62633,2.64551,124121.78719104,0
+CIK.US,D,20220725,000000,2.66469,2.66469,2.62633,2.65509,176573.57854551,0
+CIK.US,D,20220726,000000,2.64551,2.64551,2.59758,2.62154,194058.90003293,0
+CIK.US,D,20220727,000000,2.63593,2.65509,2.61676,2.63593,219141.36418569,0
+CIK.US,D,20220728,000000,2.64551,2.65989,2.62633,2.65509,173194.40454207,0
+CIK.US,D,20220729,000000,2.66469,2.72219,2.66469,2.68385,176665.3869161,0
+CIK.US,D,20220801,000000,2.69342,2.75095,2.68395,2.71261,254144.34874561,0
+CIK.US,D,20220802,000000,2.71261,2.75095,2.71261,2.73178,123300.72824053,0
+CIK.US,D,20220803,000000,2.74136,2.77971,2.74136,2.77971,138679.67358932,0
+CIK.US,D,20220804,000000,2.77971,2.80846,2.77971,2.77971,151435.82071501,0
+CIK.US,D,20220805,000000,2.76053,2.79887,2.75095,2.7893,225042.13854922,0
+CIK.US,D,20220808,000000,2.79887,2.82284,2.77615,2.81804,240270.85201889,0
+CIK.US,D,20220809,000000,2.81804,2.83242,2.77011,2.82762,191371.41863963,0
+CIK.US,D,20220810,000000,2.8564,2.86596,2.81804,2.8372,175753.56287194,0
+CIK.US,D,20220811,000000,2.86596,2.88514,2.79887,2.82762,240883.25558173,0
+CIK.US,D,20220812,000000,2.8468,2.88514,2.83242,2.86596,142142.30974784,0
+CIK.US,D,20220815,000000,2.88819,2.88819,2.84955,2.86888,105529.42046705,0
+CIK.US,D,20220816,000000,2.86888,2.89784,2.84955,2.8592,155594.19418573,0
+CIK.US,D,20220817,000000,2.86888,2.86888,2.80125,2.84955,195403.76425557,0
+CIK.US,D,20220818,000000,2.84955,2.86888,2.82057,2.86888,146931.20769943,0
+CIK.US,D,20220819,000000,2.86888,2.86888,2.83023,2.84955,124892.76884658,0
+CIK.US,D,20220822,000000,2.84955,2.84955,2.77227,2.83989,329405.71308459,0
+CIK.US,D,20220823,000000,2.83989,2.89784,2.82057,2.89784,283691.06714024,0
+CIK.US,D,20220824,000000,2.89784,2.90751,2.84955,2.8592,490335.5946927,0
+CIK.US,D,20220825,000000,2.8592,2.89784,2.84955,2.87853,126448.7521985,0
+CIK.US,D,20220826,000000,2.88819,2.89784,2.83989,2.84955,199008.51078345,0
+CIK.US,D,20220829,000000,2.83989,2.88819,2.83989,2.87853,379673.39614258,0
+CIK.US,D,20220830,000000,2.86888,2.86888,2.82057,2.82057,193931.63629387,0
+CIK.US,D,20220831,000000,2.83989,2.83989,2.78482,2.82057,298539.6827202,0
+CIK.US,D,20220901,000000,2.80125,2.80125,2.75295,2.77227,310175.91217838,0
+CIK.US,D,20220902,000000,2.79159,2.81092,2.76262,2.79159,142321.23174059,0
+CIK.US,D,20220906,000000,2.78194,2.81092,2.77227,2.79159,272927.5548914,0
+CIK.US,D,20220907,000000,2.80125,2.83023,2.79159,2.83023,171164.3802223,0
+CIK.US,D,20220908,000000,2.83023,2.84955,2.8254,2.84955,167552.3869323,0
+CIK.US,D,20220909,000000,2.84955,2.86888,2.83989,2.83989,158604.70621993,0
+CIK.US,D,20220912,000000,2.8592,2.86888,2.84704,2.84955,87529.498617455,0
+CIK.US,D,20220913,000000,2.83023,2.83023,2.80125,2.82057,92755.449356329,0
+CIK.US,D,20220914,000000,2.82057,2.85437,2.81092,2.84955,238034.39529282,0
+CIK.US,D,20220915,000000,2.84955,2.84955,2.78194,2.81092,284397.10882089,0
+CIK.US,D,20220916,000000,2.79436,2.81383,2.76515,2.81383,129643.88021,0
+CIK.US,D,20220919,000000,2.79436,2.80409,2.77489,2.78463,106532.76616557,0
+CIK.US,D,20220920,000000,2.77489,2.78463,2.73594,2.73594,338408.04619068,0
+CIK.US,D,20220921,000000,2.75541,2.76515,2.72621,2.75541,212773.84464167,0
+CIK.US,D,20220922,000000,2.74568,2.74568,2.70674,2.73594,278187.89021492,0
+CIK.US,D,20220923,000000,2.70674,2.72621,2.67752,2.67752,231520.94110655,0
+CIK.US,D,20220926,000000,2.67752,2.70604,2.6191,2.6191,251417.32815076,0
+CIK.US,D,20220927,000000,2.63858,2.66778,2.56069,2.58016,245761.25735515,0
+CIK.US,D,20220928,000000,2.59963,2.63858,2.58989,2.62884,147021.89325913,0
+CIK.US,D,20220929,000000,2.62884,2.62884,2.57041,2.59963,266463.89382273,0
+CIK.US,D,20220930,000000,2.59963,2.62884,2.58016,2.58016,477079.86580386,0
+CIK.US,D,20221003,000000,2.58016,2.6191,2.55388,2.6191,301170.62059319,0
+CIK.US,D,20221004,000000,2.59963,2.66778,2.59963,2.60937,467354.5463262,0
+CIK.US,D,20221005,000000,2.58989,2.6191,2.56069,2.57041,194338.97725285,0
+CIK.US,D,20221006,000000,2.56069,2.58016,2.512,2.52174,262603.14021447,0
+CIK.US,D,20221007,000000,2.50226,2.51833,2.49253,2.49253,227365.41860083,0
+CIK.US,D,20221010,000000,2.50226,2.512,2.45359,2.47306,182795.74506259,0
+CIK.US,D,20221011,000000,2.46332,2.50226,2.43411,2.43411,233521.67215973,0
+CIK.US,D,20221012,000000,2.45359,2.46332,2.4049,2.43411,300402.372735,0
+CIK.US,D,20221013,000000,2.39516,2.41357,2.37569,2.39516,307545.6399192,0
+CIK.US,D,20221014,000000,2.4049,2.41464,2.34648,2.34648,346536.27286154,0
+CIK.US,D,20221017,000000,2.37569,2.4049,2.35622,2.37569,199867.69145163,0
+CIK.US,D,20221018,000000,2.38847,2.40813,2.37373,2.37864,185293.81297782,0
+CIK.US,D,20221019,000000,2.37864,2.39338,2.36881,2.36881,159512.18524184,0
+CIK.US,D,20221020,000000,2.36881,2.40704,2.34915,2.36881,289741.91085317,0
+CIK.US,D,20221021,000000,2.36881,2.40813,2.35908,2.40813,419740.68940258,0
+CIK.US,D,20221024,000000,2.40813,2.42778,2.3983,2.40813,240451.50003462,0
+CIK.US,D,20221025,000000,2.43762,2.45727,2.41796,2.45727,297854.56227051,0
+CIK.US,D,20221026,000000,2.45727,2.47202,2.44744,2.4671,160845.98082851,0
+CIK.US,D,20221027,000000,2.4671,2.50151,2.45727,2.48676,213992.29193196,0
+CIK.US,D,20221028,000000,2.49659,2.50641,2.47693,2.50151,130085.25652413,0
+CIK.US,D,20221031,000000,2.48676,2.49659,2.45727,2.4671,127513.29981696,0
+CIK.US,D,20221101,000000,2.49659,2.53591,2.49659,2.53591,75209.385926156,0
+CIK.US,D,20221102,000000,2.55556,2.55556,2.51625,2.53591,141799.46124187,0
+CIK.US,D,20221103,000000,2.50641,2.52608,2.48185,2.49659,158603.65781325,0
+CIK.US,D,20221104,000000,2.51625,2.54574,2.49167,2.52608,192879.4574433,0
+CIK.US,D,20221107,000000,2.53591,2.54574,2.50721,2.54574,131603.19932758,0
+CIK.US,D,20221108,000000,2.55556,2.55556,2.52608,2.53591,102515.06079321,0
+CIK.US,D,20221109,000000,2.53591,2.55556,2.51625,2.52608,187859.66535738,0
+CIK.US,D,20221110,000000,2.55556,2.61454,2.55556,2.59488,113224.08622824,0
+CIK.US,D,20221111,000000,2.60471,2.60962,2.5654,2.59488,130788.27158927,0
+CIK.US,D,20221114,000000,2.60471,2.60471,2.57228,2.58505,104386.03721112,0
+CIK.US,D,20221115,000000,2.60471,2.65385,2.5998,2.62437,149321.01026725,0
+CIK.US,D,20221116,000000,2.62734,2.64717,2.61743,2.64717,121672.3209587,0
+CIK.US,D,20221117,000000,2.62734,2.63726,2.59264,2.62734,94142.939631636,0
+CIK.US,D,20221118,000000,2.64717,2.64717,2.61247,2.63726,99514.870640208,0
+CIK.US,D,20221121,000000,2.63726,2.64717,2.62238,2.64717,119512.8571417,0
+CIK.US,D,20221122,000000,2.64717,2.69674,2.63736,2.69674,98565.755529606,0
+CIK.US,D,20221123,000000,2.70666,2.71657,2.69674,2.71657,174691.64604256,0
+CIK.US,D,20221125,000000,2.70666,2.72649,2.70666,2.72649,71704.083238902,0
+CIK.US,D,20221128,000000,2.72649,2.72649,2.68683,2.70666,143144.91563416,0
+CIK.US,D,20221129,000000,2.71657,2.72649,2.68683,2.72649,188249.56880208,0
+CIK.US,D,20221130,000000,2.71657,2.77606,2.70824,2.77606,208099.28758704,0
+CIK.US,D,20221201,000000,2.78597,2.78597,2.74632,2.76614,107149.14510583,0
+CIK.US,D,20221202,000000,2.74632,2.77606,2.74632,2.75623,57798.185226288,0
+CIK.US,D,20221205,000000,2.74632,2.76833,2.70666,2.72649,161220.46494032,0
+CIK.US,D,20221206,000000,2.72649,2.7364,2.67691,2.68683,204200.95612851,0
+CIK.US,D,20221207,000000,2.67691,2.70666,2.67691,2.68683,104587.24034395,0
+CIK.US,D,20221208,000000,2.69674,2.71647,2.63726,2.667,152891.24859245,0
+CIK.US,D,20221209,000000,2.667,2.68187,2.5976,2.63726,251778.75515317,0
+CIK.US,D,20221212,000000,2.64717,2.69674,2.63726,2.69674,183696.64041817,0
+CIK.US,D,20221213,000000,2.68683,2.7364,2.68683,2.72649,142092.92088352,0
+CIK.US,D,20221214,000000,2.72649,2.7363,2.64717,2.667,188728.66516503,0
+CIK.US,D,20221215,000000,2.68,2.68,2.63,2.65,99853,0
+CIK.US,D,20221216,000000,2.64,2.64,2.58,2.61,201667,0
+CIK.US,D,20221219,000000,2.63,2.6499,2.57,2.58,219217,0
+CIK.US,D,20221220,000000,2.6,2.6,2.56,2.58,171712,0
+CIK.US,D,20221221,000000,2.58,2.59,2.56,2.59,192347,0
+CIK.US,D,20221222,000000,2.59,2.5956,2.53,2.59,355781,0
+CIK.US,D,20221223,000000,2.59,2.62,2.56,2.6,396812,0
+CIK.US,D,20221227,000000,2.6,2.605,2.51,2.51,476803,0
+CIK.US,D,20221228,000000,2.51,2.54,2.48,2.5,208904,0
+CIK.US,D,20221229,000000,2.5,2.55,2.5,2.52,129385,0
+CIK.US,D,20221230,000000,2.53,2.53,2.5,2.52,210953,0
+CIK.US,D,20230103,000000,2.53,2.55,2.52,2.55,161261,0
+CIK.US,D,20230104,000000,2.58,2.6,2.57,2.57,189315,0
+CIK.US,D,20230105,000000,2.57,2.57,2.53,2.56,154899,0
+CIK.US,D,20230106,000000,2.57,2.59,2.565,2.59,190018,0
+CIK.US,D,20230109,000000,2.6,2.63,2.6,2.61,223118,0
+CIK.US,D,20230110,000000,2.6,2.64,2.6,2.63,166683,0
+CIK.US,D,20230111,000000,2.65,2.67,2.64,2.67,119829,0
+CIK.US,D,20230112,000000,2.68,2.69,2.66,2.69,212765,0
+CIK.US,D,20230113,000000,2.68,2.6999,2.6637,2.68,311152,0
+CIK.US,D,20230117,000000,2.7,2.7,2.67,2.7,165434,0
+CIK.US,D,20230118,000000,2.67,2.6984,2.66,2.66,249656,0
+CIK.US,D,20230119,000000,2.66,2.68,2.65,2.65,193856,0
+CIK.US,D,20230120,000000,2.64,2.6699,2.64,2.65,303367,0
+CIK.US,D,20230123,000000,2.67,2.69,2.66,2.67,217824,0
+CIK.US,D,20230124,000000,2.68,2.69,2.65,2.67,255100,0
+CIK.US,D,20230125,000000,2.68,2.68,2.65,2.65,167390,0
+CIK.US,D,20230126,000000,2.67,2.71,2.65,2.66,334022,0
+CIK.US,D,20230127,000000,2.67,2.7,2.66,2.7,247853,0
+CIK.US,D,20230130,000000,2.7,2.72,2.69,2.7,177670,0
+CIK.US,D,20230131,000000,2.71,2.75,2.7,2.75,90826,0
+CIK.US,D,20230201,000000,2.74,2.7699,2.74,2.75,159947,0
+CIK.US,D,20230202,000000,2.77,2.8,2.77,2.79,62817,0
+CIK.US,D,20230203,000000,2.78,2.82,2.77,2.78,210781,0
+CIK.US,D,20230206,000000,2.76,2.7802,2.735,2.77,433822,0
+CIK.US,D,20230207,000000,2.79,2.795,2.76,2.79,425310,0
+CIK.US,D,20230208,000000,2.79,2.79,2.77,2.77,60138,0
+CIK.US,D,20230209,000000,2.79,2.79,2.77,2.78,93264,0
+CIK.US,D,20230210,000000,2.78,2.78,2.74,2.75,122050,0
+CIK.US,D,20230213,000000,2.77,2.79,2.74,2.78,197958,0
+CIK.US,D,20230214,000000,2.78,2.8,2.74,2.8,186296,0
+CIK.US,D,20230215,000000,2.77,2.77,2.72,2.75,135204,0
+CIK.US,D,20230216,000000,2.76,2.76,2.71,2.73,146162,0
+CIK.US,D,20230217,000000,2.73,2.76,2.7187,2.76,244095,0
+CIK.US,D,20230221,000000,2.74,2.74,2.69,2.7,247206,0
+CIK.US,D,20230222,000000,2.69,2.74,2.69,2.71,153545,0
+CIK.US,D,20230223,000000,2.74,2.79,2.74,2.79,219597,0
+CIK.US,D,20230224,000000,2.76,2.79,2.75,2.75,165761,0
+CIK.US,D,20230227,000000,2.78,2.79,2.77,2.79,200934,0
+CIK.US,D,20230228,000000,2.79,2.8,2.78,2.8,141863,0
+CIK.US,D,20230301,000000,2.8,2.8092,2.79,2.79,150145,0
+CIK.US,D,20230302,000000,2.79,2.8,2.77,2.8,127825,0
+CIK.US,D,20230303,000000,2.82,2.8247,2.79,2.79,173814,0
+CIK.US,D,20230306,000000,2.8,2.82,2.78,2.8,125546,0
+CIK.US,D,20230307,000000,2.81,2.83,2.79,2.8,210364,0
+CIK.US,D,20230308,000000,2.79,2.8169,2.78,2.78,118052,0
+CIK.US,D,20230309,000000,2.79,2.8,2.76,2.8,131336,0
+CIK.US,D,20230310,000000,2.8,2.8,2.725,2.75,162699,0
+CIK.US,D,20230313,000000,2.75,2.78,2.7,2.72,191866,0
+CIK.US,D,20230314,000000,2.73,2.76,2.695,2.75,309043,0
+CIK.US,D,20230315,000000,2.65,2.67,2.44,2.53,1349150,0
+CIK.US,D,20230316,000000,2.53,2.5312,2.48,2.52,534563,0
+CIK.US,D,20230317,000000,2.5,2.53,2.44,2.47,658918,0
+CIK.US,D,20230320,000000,2.44,2.47,2.43,2.46,863873,0
+CIK.US,D,20230321,000000,2.45,2.5,2.44,2.5,579466,0
+CIK.US,D,20230322,000000,2.52,2.53,2.47,2.47,512052,0
+CIK.US,D,20230323,000000,2.48,2.53,2.47,2.49,548714,0
+CIK.US,D,20230324,000000,2.47,2.5093,2.45,2.46,879491,0
+CIK.US,D,20230327,000000,2.49,2.52,2.48,2.5,428540,0
+CIK.US,D,20230328,000000,2.52,2.53,2.505,2.53,182612,0
+CIK.US,D,20230329,000000,2.54,2.57,2.5201,2.5643,116038,0
+CIK.US,D,20230330,000000,2.57,2.59,2.55,2.56,186896,0
+CIK.US,D,20230331,000000,2.55,2.6,2.55,2.57,263050,0
+CIK.US,D,20230403,000000,2.57,2.6,2.5692,2.6,190721,0
+CIK.US,D,20230404,000000,2.6,2.61,2.56,2.57,244442,0
+CIK.US,D,20230405,000000,2.57,2.59,2.56,2.57,250735,0
+CIK.US,D,20230406,000000,2.57,2.6,2.57,2.57,295956,0
+CIK.US,D,20230410,000000,2.57,2.64,2.57,2.64,305874,0
+CIK.US,D,20230411,000000,2.64,2.7,2.6201,2.69,340121,0
+CIK.US,D,20230412,000000,2.7,2.72,2.68,2.71,176759,0
+CIK.US,D,20230413,000000,2.72,2.72,2.7,2.71,77626,0
+CIK.US,D,20230414,000000,2.73,2.73,2.7,2.7,108276,0
+CIK.US,D,20230417,000000,2.7,2.72,2.68,2.72,115913,0
+CIK.US,D,20230418,000000,2.71,2.71,2.66,2.66,102188,0
+CIK.US,D,20230419,000000,2.66,2.68,2.64,2.66,170607,0
+CIK.US,D,20230420,000000,2.64,2.67,2.6,2.63,469416,0
+CIK.US,D,20230421,000000,2.65,2.66,2.63,2.64,343508,0
+CIK.US,D,20230424,000000,2.66,2.67,2.6301,2.67,367015,0
+CIK.US,D,20230425,000000,2.68,2.68,2.61,2.64,604517,0
+CIK.US,D,20230426,000000,2.65,2.66,2.62,2.66,268529,0
+CIK.US,D,20230427,000000,2.65,2.76,2.65,2.65,286490,0
+CIK.US,D,20230428,000000,2.67,2.6701,2.64,2.66,282577,0
+CIK.US,D,20230501,000000,2.67,2.67,2.64,2.65,208970,0
+CIK.US,D,20230502,000000,2.66,2.66,2.65,2.66,98609,0
+CIK.US,D,20230503,000000,2.68,2.69,2.66,2.69,118299,0
+CIK.US,D,20230504,000000,2.69,2.6996,2.63,2.68,263740,0
+CIK.US,D,20230505,000000,2.69,2.715,2.675,2.71,354425,0
+CIK.US,D,20230508,000000,2.72,2.74,2.68,2.735,369553,0
+CIK.US,D,20230509,000000,2.73,2.75,2.72,2.75,186066,0
+CIK.US,D,20230510,000000,2.75,2.8,2.75,2.8,114278,0
+CIK.US,D,20230511,000000,2.8,2.8,2.76,2.8,252531,0
+CIK.US,D,20230512,000000,2.8,2.8,2.77,2.77,174671,0
+CIK.US,D,20230515,000000,2.76,2.76,2.74,2.75,139151,0
+CIK.US,D,20230516,000000,2.76,2.76,2.69,2.695,176621,0
+CIK.US,D,20230517,000000,2.7,2.7,2.655,2.665,230122,0
+CIK.US,D,20230518,000000,2.67,2.7,2.665,2.685,108195,0
+CIK.US,D,20230519,000000,2.7,2.71,2.68,2.71,76355,0
+CIK.US,D,20230522,000000,2.72,2.72,2.69,2.71,123035,0
+CIK.US,D,20230523,000000,2.71,2.72,2.67,2.67,153653,0
+CIK.US,D,20230524,000000,2.68,2.69,2.66,2.66,193864,0
+CIK.US,D,20230525,000000,2.68,2.685,2.66,2.66,156645,0
+CIK.US,D,20230526,000000,2.68,2.68,2.64,2.65,168181,0
+CIK.US,D,20230530,000000,2.67,2.67,2.64,2.66,104276,0
+CIK.US,D,20230531,000000,2.66,2.69,2.66,2.69,95042,0
+CIK.US,D,20230601,000000,2.7,2.8,2.7,2.8,126797,0
+CIK.US,D,20230602,000000,2.79,2.8,2.76,2.79,77876,0
+CIK.US,D,20230605,000000,2.78,2.8,2.78,2.8,90505,0
+CIK.US,D,20230606,000000,2.8,2.8155,2.785,2.79,328519,0
+CIK.US,D,20230607,000000,2.8,2.84,2.79,2.81,324870,0
+CIK.US,D,20230608,000000,2.82,2.85,2.8101,2.85,87168,0
+CIK.US,D,20230609,000000,2.83,2.88,2.8101,2.85,73147,0
+CIK.US,D,20230612,000000,2.86,2.97,2.86,2.96,127315,0
+CIK.US,D,20230613,000000,2.94,3.02,2.93,3.01,185431,0
+CIK.US,D,20230614,000000,3,3.08,2.98,3.05,149242,0
+CIK.US,D,20230615,000000,3.03,3.03,2.86,2.88,221308,0
+CIK.US,D,20230616,000000,2.88,2.93,2.8709,2.9,87520,0
+CIK.US,D,20230620,000000,2.9,2.99,2.89,2.99,115631,0
+CIK.US,D,20230621,000000,2.99,3.01,2.95,2.96,172651,0
+CIK.US,D,20230622,000000,2.97,2.97,2.9201,2.94,82893,0
+CIK.US,D,20230623,000000,2.95,2.99,2.92,2.98,124876,0
+CIK.US,D,20230626,000000,2.98,3.06,2.98,3.045,118941,0
+CIK.US,D,20230627,000000,3.06,3.062,2.97,2.97,181093,0
+CIK.US,D,20230628,000000,3,3.04,2.99,3.02,123509,0
+CIK.US,D,20230629,000000,3.03,3.05,3.01,3.04,65426,0
+CIK.US,D,20230630,000000,3.03,3.03,2.94,2.94,185555,0
+CIK.US,D,20230703,000000,2.95,2.97,2.915,2.935,71345,0
+CIK.US,D,20230705,000000,2.97,2.995,2.95,2.98,94271,0
+CIK.US,D,20230706,000000,2.97,2.98,2.91,2.93,41275,0
+CIK.US,D,20230707,000000,2.95,2.95,2.92,2.95,48142,0
+CIK.US,D,20230710,000000,2.96,3.01,2.96,2.97,50133,0
+CIK.US,D,20230711,000000,2.96,2.99,2.96,2.96,69385,0
+CIK.US,D,20230712,000000,2.98,2.99,2.95,2.96,95245,0
+CIK.US,D,20230713,000000,2.96,2.99,2.94,2.94,78218,0
+CIK.US,D,20230714,000000,2.94,2.98,2.93,2.93,84289,0
+CIK.US,D,20230717,000000,2.95,2.98,2.93,2.93,111846,0
+CIK.US,D,20230718,000000,2.9,2.92,2.88,2.91,153469,0
+CIK.US,D,20230719,000000,2.93,2.93,2.88,2.91,98688,0
+CIK.US,D,20230720,000000,2.92,2.92,2.89,2.92,44216,0
+CIK.US,D,20230721,000000,2.93,2.99,2.9102,2.96,96873,0
+CIK.US,D,20230724,000000,2.97,3.01,2.965,3.01,65373,0
+CIK.US,D,20230725,000000,3.02,3.05,3.005,3.05,131316,0
+CIK.US,D,20230726,000000,3.05,3.05,2.99,3.02,115374,0
+CIK.US,D,20230727,000000,3.02,3.03,2.96,2.96,93724,0
+CIK.US,D,20230728,000000,2.98,3,2.9792,2.99,48643,0
+CIK.US,D,20230731,000000,3,3.01,2.96,3,109891,0
+CIK.US,D,20230801,000000,2.99,2.99,2.965,2.97,24679,0
+CIK.US,D,20230802,000000,2.98,2.98,2.95,2.95,25468,0
+CIK.US,D,20230803,000000,2.97,2.99,2.97,2.99,51120,0
+CIK.US,D,20230804,000000,3,3.01,2.97,3.01,77103,0
+CIK.US,D,20230807,000000,3.02,3.05,3.02,3.04,152392,0
+CIK.US,D,20230808,000000,3,3.05,3,3.02,97232,0
+CIK.US,D,20230809,000000,3.03,3.04,2.9907,3.03,117848,0
+CIK.US,D,20230810,000000,3.04,3.05,3.02,3.04,40535,0
+CIK.US,D,20230811,000000,3.02,3.04,3.02,3.035,40361,0
+CIK.US,D,20230814,000000,3.02,3.04,2.99,3,81234,0
+CIK.US,D,20230815,000000,2.99,3.005,2.88,2.89,141361,0
+CIK.US,D,20230816,000000,2.88,2.91,2.85,2.85,114792,0
+CIK.US,D,20230817,000000,2.87,2.89,2.83,2.85,58344,0
+CIK.US,D,20230818,000000,2.85,2.87,2.815,2.84,89067,0
+CIK.US,D,20230821,000000,2.84,2.85,2.8,2.81,53427,0
+CIK.US,D,20230822,000000,2.85,2.8887,2.785,2.82,88525,0
+CIK.US,D,20230823,000000,2.81,2.87,2.7911,2.81,94954,0
+CIK.US,D,20230824,000000,2.82,2.83,2.78,2.79,138726,0
+CIK.US,D,20230825,000000,2.81,2.83,2.7823,2.83,69726,0
+CIK.US,D,20230828,000000,2.82,2.82,2.78,2.81,37544,0
+CIK.US,D,20230829,000000,2.79,2.79,2.76,2.76,67897,0
+CIK.US,D,20230830,000000,2.75,2.8,2.75,2.765,82357,0
+CIK.US,D,20230831,000000,2.76,2.7773,2.73,2.73,106980,0
+CIK.US,D,20230901,000000,2.74,2.77,2.74,2.76,81826,0
+CIK.US,D,20230905,000000,2.75,2.77,2.7434,2.76,81338,0
+CIK.US,D,20230906,000000,2.75,2.75,2.71,2.71,123118,0
+CIK.US,D,20230907,000000,2.71,2.74,2.71,2.73,33700,0
+CIK.US,D,20230908,000000,2.73,2.75,2.71,2.74,108572,0
+CIK.US,D,20230911,000000,2.74,2.765,2.74,2.75,68269,0
+CIK.US,D,20230912,000000,2.74,2.77,2.73,2.75,59287,0
+CIK.US,D,20230913,000000,2.74,2.755,2.73,2.73,52371,0
+CIK.US,D,20230914,000000,2.73,2.74,2.73,2.74,20667,0
+CIK.US,D,20230915,000000,2.74,2.75,2.72,2.74,53518,0
+CIK.US,D,20230918,000000,2.74,2.74,2.7,2.73,88853,0
+CIK.US,D,20230919,000000,2.71,2.72,2.68,2.71,191983,0
+CIK.US,D,20230920,000000,2.7,2.71,2.68,2.71,147307,0
+CIK.US,D,20230921,000000,2.71,2.71,2.665,2.68,75176,0
+CIK.US,D,20230922,000000,2.69,2.69,2.65,2.68,123275,0
+CIK.US,D,20230925,000000,2.69,2.7,2.67,2.68,69640,0
+CIK.US,D,20230926,000000,2.67,2.71,2.64,2.64,115145,0
+CIK.US,D,20230927,000000,2.64,2.67,2.62,2.64,92554,0
+CIK.US,D,20230928,000000,2.63,2.65,2.62,2.65,191203,0
+CIK.US,D,20230929,000000,2.67,2.67,2.59,2.59,1189480,0
+CIK.US,D,20231002,000000,2.58,2.63,2.5727,2.61,836689,0
+CIK.US,D,20231003,000000,2.59,2.62,2.57,2.59,706009,0
+CIK.US,D,20231004,000000,2.58,2.64,2.58,2.61,961172,0
+CIK.US,D,20231005,000000,2.57,2.62,2.57,2.58,530036,0
+CIK.US,D,20231006,000000,2.58,2.62,2.57,2.59,537819,0
+CIK.US,D,20231009,000000,2.6,2.61,2.59,2.59,272893,0
+CIK.US,D,20231010,000000,2.59,2.64,2.59,2.6,656875,0
+CIK.US,D,20231011,000000,2.6,2.63,2.6,2.6,246452,0
+CIK.US,D,20231012,000000,2.6,2.62,2.6,2.6,210395,0
+CIK.US,D,20231013,000000,2.6,2.61,2.575,2.58,189231,0
+CIK.US,D,20231016,000000,2.58,2.59,2.56,2.56,300090,0
+CIK.US,D,20231017,000000,2.54,2.56,2.5201,2.56,257634,0
+CIK.US,D,20231018,000000,2.54,2.57,2.53,2.53,499914,0
+CIK.US,D,20231019,000000,2.55,2.56,2.51,2.53,626966,0
+CIK.US,D,20231020,000000,2.54,2.55,2.51,2.51,536380,0
+CIK.US,D,20231023,000000,2.52,2.535,2.5014,2.53,257333,0
+CIK.US,D,20231024,000000,2.54,2.5631,2.53,2.55,270625,0
+CIK.US,D,20231025,000000,2.57,2.57,2.52,2.53,206612,0
+CIK.US,D,20231026,000000,2.53,2.55,2.51,2.54,54788,0
+CIK.US,D,20231027,000000,2.55,2.5601,2.525,2.535,86159,0
+CIK.US,D,20231030,000000,2.55,2.57,2.55,2.56,55611,0
+CIK.US,D,20231031,000000,2.57,2.58,2.56,2.57,95021,0
+CIK.US,D,20231101,000000,2.56,2.602,2.56,2.6,196527,0
+CIK.US,D,20231102,000000,2.6,2.65,2.6,2.65,203198,0
+CIK.US,D,20231103,000000,2.69,2.7,2.65,2.69,209201,0
+CIK.US,D,20231106,000000,2.7,2.71,2.65,2.655,88124,0
+CIK.US,D,20231107,000000,2.68,2.71,2.6601,2.705,174521,0
+CIK.US,D,20231108,000000,2.72,2.775,2.7095,2.74,149699,0
+CIK.US,D,20231109,000000,2.73,2.735,2.67,2.67,306234,0
+CIK.US,D,20231110,000000,2.69,2.7,2.68,2.685,82323,0
+CIK.US,D,20231113,000000,2.69,2.7,2.66,2.69,243932,0
+CIK.US,D,20231114,000000,2.69,2.72,2.67,2.7,144920,0
+CIK.US,D,20231115,000000,2.72,2.73,2.709,2.73,140018,0
+CIK.US,D,20231116,000000,2.7,2.73,2.7,2.71,128656,0
+CIK.US,D,20231117,000000,2.71,2.72,2.7001,2.72,111551,0
+CIK.US,D,20231120,000000,2.72,2.73,2.69,2.7,188381,0
+CIK.US,D,20231121,000000,2.71,2.715,2.69,2.71,129826,0
+CIK.US,D,20231122,000000,2.71,2.71,2.69,2.69,97326,0
+CIK.US,D,20231124,000000,2.71,2.72,2.7,2.72,91638,0
+CIK.US,D,20231127,000000,2.72,2.73,2.69,2.7,164931,0
+CIK.US,D,20231128,000000,2.71,2.72,2.7,2.7,94864,0
+CIK.US,D,20231129,000000,2.72,2.75,2.7094,2.75,173234,0
+CIK.US,D,20231130,000000,2.74,2.77,2.72,2.745,194478,0
+CIK.US,D,20231201,000000,2.75,2.78,2.75,2.78,133061,0
+CIK.US,D,20231204,000000,2.79,2.85,2.775,2.85,272143,0
+CIK.US,D,20231205,000000,2.85,2.85,2.81,2.85,172806,0
+CIK.US,D,20231206,000000,2.85,2.89,2.8445,2.89,146875,0
+CIK.US,D,20231207,000000,2.89,2.92,2.88,2.92,117380,0
+CIK.US,D,20231208,000000,2.92,2.99,2.9194,2.97,127537,0
+CIK.US,D,20231211,000000,2.94,3.02,2.92,2.99,209965,0
+CIK.US,D,20231212,000000,2.99,3.01,2.97,2.975,156793,0
+CIK.US,D,20231213,000000,2.97,3.04,2.96,3.03,155928,0
+CIK.US,D,20231214,000000,3.05,3.0992,3.05,3.055,161812,0
+CIK.US,D,20231215,000000,3.03,3.06,3.01,3.05,48752,0
+CIK.US,D,20231218,000000,3.04,3.06,3.03,3.06,89012,0
+CIK.US,D,20231219,000000,3.06,3.07,3.04,3.06,116834,0
+CIK.US,D,20231220,000000,3.07,3.1,3.01,3.03,218887,0
+CIK.US,D,20231221,000000,3.06,3.18,3.05,3.08,337175,0
+CIK.US,D,20231222,000000,3.11,3.1203,3.07,3.1,181386,0
+CIK.US,D,20231226,000000,3.09,3.12,3.015,3.05,193323,0
+CIK.US,D,20231227,000000,3.04,3.08,3.02,3.02,188127,0
+CIK.US,D,20231228,000000,2.99,3.01,2.96,2.975,139542,0
+CIK.US,D,20231229,000000,2.98,3.19,2.9793,3.13,873270,0
+CIK.US,D,20240102,000000,3.08,3.09,2.99,3,116747,0
+CIK.US,D,20240103,000000,2.97,3.03,2.97,3.01,94978,0
+CIK.US,D,20240104,000000,2.98,3.03,2.98,3.02,91290,0
+CIK.US,D,20240105,000000,3,3.04,2.99,2.99,153264,0
+CIK.US,D,20240108,000000,3,3.04,3,3.03,92016,0
+CIK.US,D,20240109,000000,3.02,3.04,3.01,3.02,54417,0
+CIK.US,D,20240110,000000,3.04,3.05,3.005,3.02,93457,0
+CIK.US,D,20240111,000000,3.04,3.06,3.0199,3.05,116651,0
+CIK.US,D,20240112,000000,3.04,3.05,3.01,3.03,90944,0
+CIK.US,D,20240116,000000,3.01,3.04,2.995,3,110886,0
+CIK.US,D,20240117,000000,2.97,3.04,2.9312,3.01,140915,0
+CIK.US,D,20240118,000000,3.01,3.04,2.99,2.99,98169,0
+CIK.US,D,20240119,000000,2.99,3.01,2.97,2.99,53151,0
+CIK.US,D,20240122,000000,2.99,3.04,2.9843,3.01,64849,0
+CIK.US,D,20240123,000000,3,3.04,3,3.025,66157,0
+CIK.US,D,20240124,000000,3.05,3.105,3.01,3.07,341612,0
+CIK.US,D,20240125,000000,3.05,3.1,3.05,3.07,209725,0
+CIK.US,D,20240126,000000,3.06,3.07,3.04,3.04,90050,0
+CIK.US,D,20240129,000000,3.03,3.06,3.03,3.04,69276,0
+CIK.US,D,20240130,000000,3.03,3.06,3.03,3.03,32789,0
+CIK.US,D,20240131,000000,3.03,3.05,3.01,3.03,64717,0
+CIK.US,D,20240201,000000,3.02,3.06,3.02,3.04,62282,0
+CIK.US,D,20240202,000000,3.01,3.05,2.9997,3.02,198263,0
+CIK.US,D,20240205,000000,3.01,3.05,3.005,3.02,56091,0
+CIK.US,D,20240206,000000,3.01,3.03,3.01,3.02,65520,0
+CIK.US,D,20240207,000000,3.02,3.04,3.015,3.04,89742,0
+CIK.US,D,20240208,000000,3.02,3.04,3.01,3.03,28159,0
+CIK.US,D,20240209,000000,3.02,3.0499,3.02,3.025,93626,0
+CIK.US,D,20240212,000000,3.02,3.05,3.02,3.04,82255,0
+CIK.US,D,20240213,000000,3.04,3.05,3.02,3.04,81895,0
+CIK.US,D,20240214,000000,3.04,3.045,3.03,3.04,54496,0
+CIK.US,D,20240215,000000,3.03,3.03,3,3.01,57002,0
+CIK.US,D,20240216,000000,3.01,3.02,2.98,3.01,100839,0
+CIK.US,D,20240220,000000,3,3.01,2.98,2.99,96312,0
+CIK.US,D,20240221,000000,2.98,3.01,2.98,3.01,60712,0
+CIK.US,D,20240222,000000,3.02,3.03,2.9901,3.03,63479,0
+CIK.US,D,20240223,000000,3,3.03,2.99,3.01,76797,0
+CIK.US,D,20240226,000000,3.02,3.05,3.02,3.025,89310,0
+CIK.US,D,20240227,000000,3.03,3.03,2.99,2.99,105911,0
+CIK.US,D,20240228,000000,2.99,3.01,2.99,3,78675,0
+CIK.US,D,20240229,000000,2.99,3.01,2.99,2.99,81276,0
+CIK.US,D,20240301,000000,3,3.0299,3,3.015,106115,0
+CIK.US,D,20240304,000000,2.97,3.02,2.97,3.01,235423,0
+CIK.US,D,20240305,000000,3,3.0199,2.98,2.99,93217,0
+CIK.US,D,20240306,000000,2.99,3.02,2.98,2.98,95624,0
+CIK.US,D,20240307,000000,2.99,3,2.98,2.99,53760,0
+CIK.US,D,20240308,000000,2.99,3.01,2.98,3,99679,0
+CIK.US,D,20240311,000000,3,3.01,2.99,3.005,54466,0
+CIK.US,D,20240312,000000,3,3.06,3,3.055,107050,0
+CIK.US,D,20240313,000000,3.05,3.09,3.0415,3.09,150779,0
+CIK.US,D,20240314,000000,3.1,3.1,3.08,3.09,184703,0
+CIK.US,D,20240315,000000,3.08,3.08,3.02,3.02,89550,0
+CIK.US,D,20240318,000000,3.02,3.02,3,3.01,128657,0
+CIK.US,D,20240319,000000,3.01,3.03,3,3.01,73193,0
+CIK.US,D,20240320,000000,3.01,3.06,3.0098,3.06,95407,0
+CIK.US,D,20240321,000000,3.06,3.06,3,3.02,104709,0
+CIK.US,D,20240322,000000,3.05,3.059,2.99,3.01,166199,0
+CIK.US,D,20240325,000000,3.01,3.0199,2.99,2.99,129683,0
+CIK.US,D,20240326,000000,2.99,3.01,2.985,2.99,119441,0
+CIK.US,D,20240327,000000,3,3.01,2.98,3,114752,0
+CIK.US,D,20240328,000000,3,3,2.95,2.95,341291,0
+CIK.US,D,20240401,000000,2.98,3.11,2.96,3.09,652322,0
+CIK.US,D,20240402,000000,3.06,3.07,2.97,2.99,159552,0
+CIK.US,D,20240403,000000,2.98,2.98,2.95,2.95,157664,0
+CIK.US,D,20240404,000000,2.96,2.99,2.93,2.935,178306,0
+CIK.US,D,20240405,000000,2.94,2.955,2.92,2.92,149768,0
+CIK.US,D,20240408,000000,2.92,2.96,2.92,2.939,87486,0
+CIK.US,D,20240409,000000,2.95,2.96,2.93,2.93,93567,0
+CIK.US,D,20240410,000000,2.94,2.94,2.9,2.91,128885,0
+CIK.US,D,20240411,000000,2.92,2.93,2.9,2.915,171599,0
+CIK.US,D,20240412,000000,2.91,2.9279,2.89,2.895,171503,0
+CIK.US,D,20240415,000000,2.89,2.9,2.83,2.838,236872,0
+CIK.US,D,20240416,000000,2.83,2.85,2.82,2.8499,151211,0
+CIK.US,D,20240417,000000,2.85,2.87,2.85,2.86,248975,0
+CIK.US,D,20240418,000000,2.87,2.87,2.84,2.8594,225126,0
+CIK.US,D,20240419,000000,2.83,2.89,2.83,2.86,341589,0
+CIK.US,D,20240422,000000,2.88,2.8899,2.86,2.875,291419,0
+CIK.US,D,20240423,000000,2.88,2.9,2.87,2.88,202399,0
+CIK.US,D,20240424,000000,2.88,2.89,2.86,2.885,303299,0
+CIK.US,D,20240425,000000,2.88,2.8975,2.86,2.89,402318,0
+CIK.US,D,20240426,000000,2.88,2.9,2.88,2.885,412926,0
+CIK.US,D,20240429,000000,2.88,2.9,2.88,2.895,291097,0
+CIK.US,D,20240430,000000,2.9,2.9,2.88,2.885,343701,0
+CIK.US,D,20240501,000000,2.89,2.9,2.8805,2.9,124740,0
+CIK.US,D,20240502,000000,2.91,2.92,2.9,2.91,286161,0
+CIK.US,D,20240503,000000,2.91,2.92,2.9,2.91,174748,0
+CIK.US,D,20240506,000000,2.91,2.93,2.91,2.92,183610,0
+CIK.US,D,20240507,000000,2.94,2.94,2.91,2.91,193524,0
+CIK.US,D,20240508,000000,2.91,2.9299,2.91,2.912,106283,0
+CIK.US,D,20240509,000000,2.91,2.93,2.91,2.925,406139,0
+CIK.US,D,20240510,000000,2.93,2.93,2.89,2.91,308015,0
+CIK.US,D,20240513,000000,2.92,2.93,2.91,2.915,373004,0
+CIK.US,D,20240514,000000,2.92,2.92,2.9,2.91,409011,0
+CIK.US,D,20240515,000000,2.92,2.925,2.89,2.9,205207,0
+CIK.US,D,20240516,000000,2.9,2.915,2.88,2.9,501319,0
+CIK.US,D,20240517,000000,2.9,2.9,2.88,2.88,505360,0
+CIK.US,D,20240520,000000,2.88,2.91,2.87,2.91,256887,0
+CIK.US,D,20240521,000000,2.91,2.93,2.9,2.92,193459,0
+CIK.US,D,20240522,000000,2.93,2.96,2.91,2.96,264192,0
+CIK.US,D,20240523,000000,2.97,2.98,2.94,2.95,143386,0
+CIK.US,D,20240524,000000,2.96,2.96,2.94,2.945,95470,0
+CIK.US,D,20240528,000000,2.96,2.96,2.92,2.93,73585,0
+CIK.US,D,20240529,000000,2.93,2.93,2.89,2.9,94620,0
+CIK.US,D,20240530,000000,2.91,2.94,2.91,2.921,78906,0
+CIK.US,D,20240531,000000,2.93,2.945,2.92,2.94,98179,0
+CIK.US,D,20240603,000000,2.96,2.97,2.95,2.96,72507,0
+CIK.US,D,20240604,000000,2.97,2.98,2.94,2.945,171070,0
+CIK.US,D,20240605,000000,2.95,2.97,2.94,2.97,196882,0
+CIK.US,D,20240606,000000,2.97,2.98,2.96,2.968,78179,0
+CIK.US,D,20240607,000000,2.96,2.98,2.96,2.965,85500,0
+CIK.US,D,20240610,000000,2.97,2.99,2.97,2.988,122446,0
+CIK.US,D,20240611,000000,2.99,2.99,2.97,2.975,78110,0
+CIK.US,D,20240612,000000,2.97,3.03,2.97,3.03,112332,0
+CIK.US,D,20240613,000000,3.03,3.03,3.01,3.028,165188,0
+CIK.US,D,20240614,000000,3.02,3.03,3,3.01,75751,0
+CIK.US,D,20240617,000000,3.01,3.04,3,3.04,193238,0
+CIK.US,D,20240618,000000,3.01,3.02,2.96,2.97,128200,0
+CIK.US,D,20240620,000000,2.99,2.998,2.96,2.962,143520,0
+CIK.US,D,20240621,000000,2.98,2.98,2.96,2.965,64659,0
+CIK.US,D,20240624,000000,2.98,2.99,2.93,2.935,191598,0
+CIK.US,D,20240625,000000,2.96,2.98,2.95,2.98,207675,0
+CIK.US,D,20240626,000000,2.98,2.98,2.94,2.96,132422,0
+CIK.US,D,20240627,000000,2.97,2.97,2.94,2.945,168120,0
+CIK.US,D,20240628,000000,2.95,2.98,2.95,2.97,301300,0
+CIK.US,D,20240701,000000,2.98,2.98,2.945,2.95,209660,0
+CIK.US,D,20240702,000000,2.96,3,2.96,3,163486,0
+CIK.US,D,20240703,000000,3,3.03,3,3.01,135842,0
+CIK.US,D,20240705,000000,3.02,3.035,2.99,3.03,258980,0
+CIK.US,D,20240708,000000,3.01,3.04,3,3.03,204279,0
+CIK.US,D,20240709,000000,3.03,3.045,3.02,3.035,140439,0
+CIK.US,D,20240710,000000,3.04,3.06,3.04,3.06,225508,0
+CIK.US,D,20240711,000000,3.05,3.065,3.05,3.05,134304,0
+CIK.US,D,20240712,000000,3.06,3.06,3.05,3.05,113455,0
+CIK.US,D,20240715,000000,3.06,3.06,3.01,3.03,365371,0
+CIK.US,D,20240716,000000,3.05,3.065,3.0302,3.06,257206,0
+CIK.US,D,20240717,000000,3.04,3.06,3.04,3.05,171225,0
+CIK.US,D,20240718,000000,3.05,3.06,3.04,3.05,128657,0
+CIK.US,D,20240719,000000,3.05,3.06,3,3.01,92822,0
+CIK.US,D,20240722,000000,3.02,3.05,3.015,3.05,139899,0
+CIK.US,D,20240723,000000,3.06,3.06,3.02,3.03,345413,0
+CIK.US,D,20240724,000000,3.03,3.04,2.97,2.97,668392,0
+CIK.US,D,20240725,000000,2.98,3.005,2.97,3,526968,0
+CIK.US,D,20240726,000000,2.99,3.03,2.99,3.005,873923,0
+CIK.US,D,20240729,000000,3,3.0199,2.98,2.989,533757,0
+CIK.US,D,20240730,000000,3,3.0099,2.98,2.995,513583,0
+CIK.US,D,20240731,000000,3.02,3.02,2.99,2.99,439401,0
+CIK.US,D,20240801,000000,3,3.02,2.98,2.99,298598,0
+CIK.US,D,20240802,000000,2.99,3,2.97,2.98,410479,0
+CIK.US,D,20240805,000000,2.92,2.95,2.89,2.9,610757,0
+CIK.US,D,20240806,000000,2.92,2.97,2.91,2.96,461257,0
+CIK.US,D,20240807,000000,2.99,3.0186,2.96,2.99,542470,0
+CIK.US,D,20240808,000000,3,3.05,3,3.035,313842,0
+CIK.US,D,20240809,000000,3.04,3.05,3.03,3.035,87745,0
+CIK.US,D,20240812,000000,3.03,3.06,3.025,3.055,120212,0
+CIK.US,D,20240813,000000,3.06,3.07,3.0512,3.055,127043,0
+CIK.US,D,20240814,000000,3.07,3.07,3.06,3.065,115372,0
+CIK.US,D,20240815,000000,3.07,3.08,3.065,3.075,170280,0
+CIK.US,D,20240816,000000,3.07,3.08,3.04,3.06,137125,0
+CIK.US,D,20240819,000000,3.06,3.06,3.02,3.04,160702,0
+CIK.US,D,20240820,000000,3.05,3.07,3.045,3.07,310234,0
+CIK.US,D,20240821,000000,3.07,3.095,3.07,3.09,357645,0
+CIK.US,D,20240822,000000,3.1,3.1,3.065,3.09,185242,0
+CIK.US,D,20240823,000000,3.1,3.1,3.0826,3.1,179160,0
+CIK.US,D,20240826,000000,3.1,3.12,3.095,3.12,302285,0
+CIK.US,D,20240827,000000,3.12,3.125,3.09,3.11,168203,0
+CIK.US,D,20240828,000000,3.11,3.12,3.1,3.12,129308,0
+CIK.US,D,20240829,000000,3.11,3.12,3.1,3.1,98501,0
+CIK.US,D,20240830,000000,3.1,3.105,3.09,3.105,252915,0
+CIK.US,D,20240903,000000,3.11,3.11,3.081,3.095,143693,0
+CIK.US,D,20240904,000000,3.09,3.1099,3.09,3.09,499503,0
+CIK.US,D,20240905,000000,3.1,3.1,3.06,3.07,470129,0
+CIK.US,D,20240906,000000,3.07,3.07,3.045,3.06,539843,0
+CIK.US,D,20240909,000000,3.07,3.1,3.05,3.09,577583,0
+CIK.US,D,20240910,000000,3.11,3.11,3.05,3.06,571118,0
+CIK.US,D,20240911,000000,3.08,3.08,3.05,3.06,436148,0
+CIK.US,D,20240912,000000,3.07,3.08,3.05,3.075,423108,0
+CIK.US,D,20240913,000000,3.08,3.089,3.06,3.07,479445,0
+CIK.US,D,20240916,000000,3.06,3.09,3.06,3.075,378833,0
+CIK.US,D,20240917,000000,3.09,3.12,3.08,3.11,593715,0
+CIK.US,D,20240918,000000,3.1,3.1,3.07,3.09,321325,0
+CIK.US,D,20240919,000000,3.09,3.0999,3.06,3.07,845907,0
+CIK.US,D,20240920,000000,3.07,3.09,3.065,3.075,438078,0
+CIK.US,D,20240923,000000,3.08,3.09,3.07,3.075,370355,0
+CIK.US,D,20240924,000000,3.09,3.1,3.08,3.1,552322,0
+CIK.US,D,20240925,000000,3.1,3.1,3.08,3.08,128957,0
+CIK.US,D,20240926,000000,3.08,3.105,3.08,3.08,493124,0
+CIK.US,D,20240927,000000,3.08,3.0998,3.08,3.08,446654,0
+CIK.US,D,20240930,000000,3.08,3.1,3.08,3.09,552525,0
+CIK.US,D,20241001,000000,3.1,3.1,3.05,3.06,842631,0
+CIK.US,D,20241002,000000,3.06,3.09,3.06,3.08,511185,0
+CIK.US,D,20241003,000000,3.07,3.0844,3.06,3.06,418052,0
+CIK.US,D,20241004,000000,3.07,3.09,3.06,3.075,661335,0
+CIK.US,D,20241007,000000,3.07,3.08,3.06,3.06,433994,0
+CIK.US,D,20241008,000000,3.07,3.09,3.065,3.085,374945,0
+CIK.US,D,20241009,000000,3.07,3.0999,3.07,3.085,694731,0
+CIK.US,D,20241010,000000,3.08,3.09,3.07,3.08,621388,0
+CIK.US,D,20241011,000000,3.07,3.1,3.07,3.07,486648,0
+CIK.US,D,20241014,000000,3.07,3.09,3.07,3.075,668548,0
+CIK.US,D,20241015,000000,3.07,3.09,3.06,3.06,591149,0
+CIK.US,D,20241016,000000,3.05,3.067,3.04,3.04,526824,0
+CIK.US,D,20241017,000000,3.04,3.06,3.03,3.03,523379,0
+CIK.US,D,20241018,000000,3.02,3.05,3.02,3.05,662418,0
+CIK.US,D,20241021,000000,3.01,3.045,3,3,690571,0
+CIK.US,D,20241022,000000,3.01,3.04,3.01,3.04,648703,0
+CIK.US,D,20241023,000000,3.02,3.039,3.02,3.025,192071,0
+CIK.US,D,20241024,000000,3.02,3.035,3.01,3.02,200911,0
+CIK.US,D,20241025,000000,3.03,3.04,3,3.01,670305,0
+CIK.US,D,20241028,000000,3,3.03,3,3.01,479499,0
+CIK.US,D,20241029,000000,3.02,3.0247,2.96,2.97,449073,0
+CIK.US,D,20241030,000000,2.98,3,2.95,2.98,847546,0
+CIK.US,D,20241031,000000,2.96,2.97,2.94,2.95,485907,0
+CIK.US,D,20241101,000000,2.95,2.98,2.95,2.96,608698,0
+CIK.US,D,20241104,000000,2.95,2.967,2.93,2.94,596486,0
+CIK.US,D,20241105,000000,2.94,2.975,2.94,2.955,624982,0
+CIK.US,D,20241106,000000,2.98,2.99,2.94,2.95,557063,0
+CIK.US,D,20241107,000000,2.97,2.98,2.96,2.98,613431,0
+CIK.US,D,20241108,000000,2.99,3,2.98,3,848481,0
+CIK.US,D,20241111,000000,3,3.01,2.99,3,269829,0
+CIK.US,D,20241112,000000,3,3.01,2.96,2.98,968414,0
+CIK.US,D,20241113,000000,3,3,2.97,2.99,733518,0
+CIK.US,D,20241114,000000,2.99,2.995,2.97,2.97,381882,0
+CIK.US,D,20241115,000000,2.99,2.99,2.95,2.98,214286,0
+CIK.US,D,20241118,000000,2.9501,2.97,2.93,2.95,830079,0
+CIK.US,D,20241119,000000,2.94,2.96,2.94,2.96,455035,0
+CIK.US,D,20241120,000000,2.9613,2.97,2.95,2.95,401926,0
+CIK.US,D,20241121,000000,2.96,2.98,2.96,2.98,441079,0
+CIK.US,D,20241122,000000,2.9853,3,2.98,2.99,390483,0
+CIK.US,D,20241125,000000,3.005,3.02,2.97,2.98,677167,0
+CIK.US,D,20241126,000000,2.99,3,2.95,3,1257078,0
+CIK.US,D,20241127,000000,2.975,2.98,2.95,2.95,933559,0
+CIK.US,D,20241129,000000,2.97,2.99,2.95,2.98,272747,0
+CIK.US,D,20241202,000000,2.98,2.99,2.96,2.985,645305,0
+CIK.US,D,20241203,000000,2.99,2.9947,2.975,2.985,581150,0
+CIK.US,D,20241204,000000,2.9889,3,2.98,3,725180,0
+CIK.US,D,20241205,000000,2.995,3,2.97,2.98,475296,0
+CIK.US,D,20241206,000000,2.99,3,2.98,3,609238,0
+CIK.US,D,20241209,000000,2.9908,3,2.96,2.965,1003070,0
+CIK.US,D,20241210,000000,2.98,2.99,2.96,2.965,572526,0
+CIK.US,D,20241211,000000,2.9765,2.99,2.96,2.98,380277,0
+CIK.US,D,20241212,000000,2.975,2.99,2.96,2.97,516073,0
+CIK.US,D,20241213,000000,2.97,2.99,2.97,2.98,733471,0
+CIK.US,D,20241216,000000,2.9876,2.99,2.97,2.972,762699,0
+CIK.US,D,20241217,000000,2.96,2.96,2.93,2.95,623252,0
+CIK.US,D,20241218,000000,2.945,2.95,2.89,2.89,537321,0
+CIK.US,D,20241219,000000,2.915,2.915,2.85,2.85,638497,0
+CIK.US,D,20241220,000000,2.87,2.92,2.86,2.92,641732,0
+CIK.US,D,20241223,000000,2.9255,2.93,2.89,2.895,539728,0
+CIK.US,D,20241224,000000,2.89,2.93,2.88,2.905,385536,0
+CIK.US,D,20241226,000000,2.91,2.92,2.9,2.92,493009,0
+CIK.US,D,20241227,000000,2.9,2.92,2.89,2.89,358126,0
+CIK.US,D,20241230,000000,2.88,2.9,2.875,2.9,703047,0
+CIK.US,D,20241231,000000,2.9031,2.92,2.88,2.89,854212,0
+CIK.US,D,20250102,000000,2.91,2.91,2.89,2.9,267853,0
+CIK.US,D,20250103,000000,2.9242,2.94,2.89,2.94,308523,0
+CIK.US,D,20250106,000000,2.91,2.92,2.9,2.9,401514,0
+CIK.US,D,20250107,000000,2.9,2.93,2.8968,2.91,660238,0
+CIK.US,D,20250108,000000,2.9,2.93,2.9,2.93,550095,0
+CIK.US,D,20250110,000000,2.91,2.92,2.9,2.91,312585,0
+CIK.US,D,20250113,000000,2.88,2.92,2.87,2.92,335893,0
+CIK.US,D,20250114,000000,2.895,2.92,2.88,2.9,268010,0
+CIK.US,D,20250115,000000,2.92,2.95,2.92,2.95,671496,0
+CIK.US,D,20250116,000000,2.9269,2.9424,2.9,2.91,176709,0
+CIK.US,D,20250117,000000,2.91,2.93,2.91,2.93,153162,0
+CIK.US,D,20250121,000000,2.925,2.94,2.92,2.94,413411,0
+CIK.US,D,20250122,000000,2.94,2.96,2.93,2.95,897684,0
+CIK.US,D,20250123,000000,2.945,2.95,2.935,2.945,356810,0
+CIK.US,D,20250124,000000,2.9551,2.97,2.95,2.96,516322,0
+CIK.US,D,20250127,000000,2.9501,2.96,2.923922,2.94,458434,0
+CIK.US,D,20250128,000000,2.94,2.95,2.93,2.93,291943,0
+CIK.US,D,20250129,000000,2.94,2.95,2.94,2.95,92515,0
+CIK.US,D,20250130,000000,2.95,2.97,2.95,2.96,163549,0
+CIK.US,D,20250131,000000,2.955,2.99,2.955,2.99,197144,0
+CIK.US,D,20250203,000000,2.97,2.99,2.95,2.97,1049371,0
+CIK.US,D,20250204,000000,2.97,2.98,2.95,2.96,565939,0
+CIK.US,D,20250205,000000,2.9758,2.99,2.96,2.962,1038665,0
+CIK.US,D,20250206,000000,2.97,2.98,2.94,2.95,1651906,0
+CIK.US,D,20250207,000000,2.9699,2.97,2.94,2.95,954386,0
+CIK.US,D,20250210,000000,2.955,2.9697,2.94,2.94,1219101,0
+CIK.US,D,20250211,000000,2.955,2.965,2.93,2.945,1445536,0
+CIK.US,D,20250212,000000,2.9462,2.95,2.93,2.95,573835,0
+CIK.US,D,20250213,000000,2.945,2.9659,2.94,2.96,1428297,0
+CIK.US,D,20250214,000000,2.96,2.9799,2.95,2.955,1364150,0
+CIK.US,D,20250218,000000,2.95,2.95,2.93,2.94,313470,0
+CIK.US,D,20250219,000000,2.93,2.95,2.93,2.94,689222,0
+CIK.US,D,20250220,000000,2.95,2.96,2.94,2.96,770121,0
+CIK.US,D,20250221,000000,2.96,2.96,2.935,2.94,538864,0
+CIK.US,D,20250224,000000,2.9317,2.95,2.93,2.93,977609,0
+CIK.US,D,20250225,000000,2.9402,2.95,2.94,2.94,317265,0
+CIK.US,D,20250226,000000,2.9499,2.96,2.94,2.945,245639,0
+CIK.US,D,20250227,000000,2.95,2.96,2.93,2.935,948843,0
+CIK.US,D,20250228,000000,2.95,2.95,2.94,2.94,174955,0
+CIK.US,D,20250303,000000,2.945,2.96,2.93,2.935,261879,0
+CIK.US,D,20250304,000000,2.94,2.95,2.93,2.95,745387,0
+CIK.US,D,20250305,000000,2.945,2.95,2.93,2.95,271622,0
+CIK.US,D,20250306,000000,2.9525,2.96,2.92,2.95,1023235,0
+CIK.US,D,20250307,000000,2.935,2.94,2.92,2.92,1023222,0
+CIK.US,D,20250310,000000,2.93,2.94,2.89,2.92,1033952,0
+CIK.US,D,20250311,000000,2.92,2.93,2.9,2.905,1142617,0
+CIK.US,D,20250312,000000,2.93,2.95,2.91,2.925,636321,0
+CIK.US,D,20250313,000000,2.9203,2.9411,2.89,2.89,538901,0
+CIK.US,D,20250314,000000,2.9,2.9199,2.89,2.9,1050684,0
+CIK.US,D,20250317,000000,2.9,2.9,2.87,2.88,399768,0
+CIK.US,D,20250318,000000,2.88,2.89,2.87,2.89,502054,0
+CIK.US,D,20250319,000000,2.895,2.96,2.895,2.96,839066,0
+CIK.US,D,20250320,000000,2.94,2.94,2.91,2.91,250742,0
+CIK.US,D,20250321,000000,2.92,2.93,2.89,2.91,998731,0
+CIK.US,D,20250324,000000,2.9102,2.92,2.9,2.9099,752580,0
+CIK.US,D,20250325,000000,2.92,2.93,2.91,2.92,258029,0
+CIK.US,D,20250326,000000,2.93,2.935,2.89,2.91,893710,0
+CIK.US,D,20250327,000000,2.91,2.9199,2.89,2.9,820828,0
+CIK.US,D,20250328,000000,2.905,2.91,2.88,2.9,880393,0
+CIK.US,D,20250331,000000,2.9001,2.91,2.88,2.9,501703,0
+CIK.US,D,20250401,000000,2.8993,2.9,2.86,2.87,1582829,0
+CIK.US,D,20250402,000000,2.88,2.89,2.86,2.89,679037,0
+CIK.US,D,20250403,000000,2.87,2.88,2.83,2.831,790066,0
+CIK.US,D,20250404,000000,2.84,2.85,2.67,2.7,981409,0
+CIK.US,D,20250407,000000,2.685,2.6855,2.56,2.62,801044,0
+CIK.US,D,20250408,000000,2.68,2.7,2.64,2.7,423311,0
+CIK.US,D,20250409,000000,2.6524,2.755,2.64,2.75,287484,0
+CIK.US,D,20250410,000000,2.74,2.74,2.65,2.67,298844,0
+CIK.US,D,20250411,000000,2.67,2.76,2.65,2.71,350394,0
+CIK.US,D,20250414,000000,2.76,2.76,2.71,2.71,585254,0
+CIK.US,D,20250415,000000,2.71,2.72,2.69,2.705,920994,0
+CIK.US,D,20250416,000000,2.726,2.726,2.69,2.69,990314,0
+CIK.US,D,20250417,000000,2.7,2.73,2.69,2.7,1056205,0
+CIK.US,D,20250421,000000,2.695,2.697,2.66,2.66,474553,0
+CIK.US,D,20250422,000000,2.69,2.75,2.68,2.75,951501,0
+CIK.US,D,20250423,000000,2.7798,2.79,2.76,2.76,544691,0
+CIK.US,D,20250424,000000,2.7715,2.82,2.77,2.82,132419,0
+CIK.US,D,20250425,000000,2.815,2.825,2.8,2.82,88412,0
+CIK.US,D,20250428,000000,2.81,2.815,2.79,2.79,383897,0
+CIK.US,D,20250429,000000,2.81,2.82,2.8,2.8,359948,0
+CIK.US,D,20250430,000000,2.81,2.81,2.77,2.8,202530,0
+CIK.US,D,20250501,000000,2.82,2.84,2.81,2.84,491122,0
+CIK.US,D,20250502,000000,2.8369,2.86,2.8369,2.86,972359,0
+CIK.US,D,20250505,000000,2.86,2.8639,2.84,2.85,443512,0
+CIK.US,D,20250506,000000,2.85,2.86,2.83,2.83,215333,0
+CIK.US,D,20250507,000000,2.8313,2.85,2.81,2.83,904772,0
+CIK.US,D,20250508,000000,2.845,2.8454,2.82,2.82,434312,0
+CIK.US,D,20250509,000000,2.835,2.845,2.82,2.83,805686,0
+CIK.US,D,20250512,000000,2.88,2.89,2.84,2.89,398478,0
+CIK.US,D,20250513,000000,2.88,2.91,2.88,2.9,874361,0
+CIK.US,D,20250514,000000,2.9,2.9054,2.86,2.88,1685240,0
+CIK.US,D,20250515,000000,2.87,2.87,2.85,2.86,927011,0
+CIK.US,D,20250516,000000,2.8599,2.87,2.82,2.86,1281989,0
+CIK.US,D,20250519,000000,2.8346,2.85,2.82,2.82,1173887,0
+CIK.US,D,20250520,000000,2.83,2.84,2.81,2.815,375588,0
+CIK.US,D,20250521,000000,2.81,2.83,2.78,2.8,1114504,0
+CIK.US,D,20250522,000000,2.7918,2.8,2.78,2.78,1009630,0
+CIK.US,D,20250523,000000,2.79,2.86,2.78,2.86,514842,0
+CIK.US,D,20250527,000000,2.845,2.87,2.8304,2.87,833537,0
+CIK.US,D,20250528,000000,2.86,2.92,2.85,2.92,301157,0
+CIK.US,D,20250529,000000,2.9,2.9,2.86,2.86,284398,0
+CIK.US,D,20250530,000000,2.87,2.92,2.85,2.85,131261,0
+CIK.US,D,20250602,000000,2.87,2.87,2.84,2.87,855339,0
+CIK.US,D,20250603,000000,2.87,2.885,2.86,2.87,555689,0
+CIK.US,D,20250604,000000,2.89,2.9,2.87,2.87,637456,0
+CIK.US,D,20250605,000000,2.8804,2.9,2.87,2.87,320600,0
+CIK.US,D,20250606,000000,2.88,2.9,2.87,2.88,678763,0
+CIK.US,D,20250609,000000,2.88,2.9,2.88,2.9,355419,0
+CIK.US,D,20250610,000000,2.8986,2.9,2.88,2.885,153072,0
+CIK.US,D,20250611,000000,2.8991,2.91,2.89,2.9,1042070,0
+CIK.US,D,20250612,000000,2.895,2.91,2.89,2.89,320999,0
+CIK.US,D,20250613,000000,2.895,2.9,2.86,2.86,569555,0
+CIK.US,D,20250616,000000,2.89,2.89,2.86,2.87,813820,0
+CIK.US,D,20250617,000000,2.865,2.88,2.84,2.85,287814,0
+CIK.US,D,20250618,000000,2.85,2.86,2.845,2.855,221077,0
+CIK.US,D,20250620,000000,2.865,2.88,2.86,2.87,775289,0
+CIK.US,D,20250623,000000,2.875,2.89,2.85,2.865,490955,0
+CIK.US,D,20250624,000000,2.869,2.94,2.865,2.9,278559,0
+CIK.US,D,20250625,000000,2.887,2.94,2.887,2.93,214510,0
+CIK.US,D,20250626,000000,2.93,2.95,2.92,2.94,575576,0
+CIK.US,D,20250627,000000,2.94,2.95,2.9312,2.945,167181,0
+CIK.US,D,20250630,000000,2.95,2.96,2.95,2.96,95926,0
+CIK.US,D,20250701,000000,2.965,2.98,2.96,2.98,589696,0
+CIK.US,D,20250702,000000,2.98,2.99,2.975,2.985,230711,0
+CIK.US,D,20250703,000000,2.98,2.99,2.97,2.97,261002,0
+CIK.US,D,20250707,000000,2.98,2.9887,2.9601,2.98,234156,0
+CIK.US,D,20250708,000000,2.97,2.99,2.965,2.975,804926,0
+CIK.US,D,20250709,000000,2.98,2.9899,2.97,2.98,534202,0
+CIK.US,D,20250710,000000,2.98,2.99,2.97,2.99,721350,0
+CIK.US,D,20250711,000000,2.99,2.991,2.97,2.97,166309,0
+CIK.US,D,20250714,000000,2.98,2.99,2.9773,2.99,168750,0
+CIK.US,D,20250715,000000,2.9962,3,2.98,2.985,503950,0
+CIK.US,D,20250716,000000,2.9712,2.98,2.945,2.96,750633,0
+CIK.US,D,20250717,000000,2.955,2.9652,2.95,2.951,239621,0
+CIK.US,D,20250718,000000,2.96,2.97,2.95,2.97,350459,0
+CIK.US,D,20250721,000000,2.97,2.9765,2.95,2.95,567745,0
+CIK.US,D,20250722,000000,2.96,2.965,2.94,2.94,264270,0
+CIK.US,D,20250723,000000,2.9521,2.97,2.925,2.93,680850,0
+CIK.US,D,20250724,000000,2.94,2.95,2.92,2.925,934585,0
+CIK.US,D,20250725,000000,2.93,2.95,2.92,2.95,521790,0
+CIK.US,D,20250728,000000,2.955,2.97,2.94,2.96,266425,0
+CIK.US,D,20250729,000000,2.97,2.97,2.96,2.97,128207,0
+CIK.US,D,20250730,000000,2.9635,2.985,2.95,2.97,278976,0
+CIK.US,D,20250731,000000,2.98,2.98,2.97,2.98,160692,0
+CIK.US,D,20250801,000000,2.97,2.98,2.95,2.97,272462,0
+CIK.US,D,20250804,000000,2.9789,2.99,2.97,2.985,136935,0
+CIK.US,D,20250805,000000,2.9879,2.99,2.97,2.99,181671,0
+CIK.US,D,20250806,000000,2.99,3,2.96,2.99,430120,0
+CIK.US,D,20250807,000000,2.975,2.99,2.9672,2.99,431889,0
+CIK.US,D,20250808,000000,2.97,2.99,2.97,2.97,294213,0
+CIK.US,D,20250811,000000,2.97,2.99,2.97,2.985,177740,0
+CIK.US,D,20250812,000000,2.975,3,2.97,2.99,608710,0
+CIK.US,D,20250813,000000,2.99,3.01,2.985,3.005,338473,0
+CIK.US,D,20250814,000000,3,3,2.985,3,338984,0
+CIK.US,D,20250815,000000,2.9707,2.9853,2.965,2.98,433372,0
+CIK.US,D,20250818,000000,2.975,2.99,2.965,2.98,493352,0
+CIK.US,D,20250819,000000,2.9814,2.99,2.95,2.98,1035823,0
+CIK.US,D,20250820,000000,2.9637,2.975,2.96,2.97,306022,0
+CIK.US,D,20250821,000000,2.96,2.97,2.95,2.96,291598,0
+CIK.US,D,20250822,000000,2.96,2.98,2.95,2.98,306348,0
+CIK.US,D,20250825,000000,2.97,2.98,2.96,2.97,217482,0
+CIK.US,D,20250826,000000,2.9788,2.9799,2.96,2.97,127872,0
+CIK.US,D,20250827,000000,2.96,2.9688,2.96,2.96,88566,0
+CIK.US,D,20250828,000000,2.97,2.98,2.945,2.95,274335,0
+CIK.US,D,20250829,000000,2.965,2.97,2.95,2.95,453418,0
+CIK.US,D,20250902,000000,2.95,2.96,2.94,2.96,395926,0
+CIK.US,D,20250903,000000,2.958,2.975,2.95,2.965,566992,0
+CIK.US,D,20250904,000000,2.96,2.98,2.955,2.96,536833,0
+CIK.US,D,20250905,000000,2.97,2.98,2.96,2.975,141578,0
+CIK.US,D,20250908,000000,2.975,2.99,2.97,2.98,370458,0
+CIK.US,D,20250909,000000,2.972,2.99,2.97,2.985,268173,0
+CIK.US,D,20250910,000000,2.98,2.99,2.97,2.987,370640,0
+CIK.US,D,20250911,000000,2.98,3,2.98,2.999,389705,0
+CIK.US,D,20250912,000000,2.9989,3,2.99,3,61769,0
+CIK.US,D,20250915,000000,3,3.01,2.995,3.01,601325,0
+CIK.US,D,20250916,000000,2.9801,2.99,2.97,2.98,255192,0
+CIK.US,D,20250917,000000,2.9745,2.995,2.97,2.98,778770,0
+CIK.US,D,20250918,000000,2.98,2.9855,2.97,2.97,112970,0
+CIK.US,D,20250919,000000,2.98,2.98,2.96,2.975,274161,0
+CIK.US,D,20250922,000000,2.98,2.99,2.97,2.99,439402,0
+CIK.US,D,20250923,000000,2.991,2.995,2.97,2.97,243468,0
+CIK.US,D,20250924,000000,2.975,2.98,2.96,2.96,160187,0
+CIK.US,D,20250925,000000,2.96,2.97,2.95,2.96,274830,0
+CIK.US,D,20250926,000000,2.96,2.97,2.94,2.94,264993,0
+CIK.US,D,20250929,000000,2.9501,2.96,2.93,2.93,337635,0
+CIK.US,D,20250930,000000,2.94,2.945,2.92,2.93,443081,0
+CIK.US,D,20251001,000000,2.9299,2.94,2.9235,2.94,251217,0
+CIK.US,D,20251002,000000,2.9504,2.956,2.93,2.94,281270,0
+CIK.US,D,20251003,000000,2.95,2.96,2.93,2.935,468585,0
+CIK.US,D,20251006,000000,2.9492,2.97,2.93,2.95,571007,0
+CIK.US,D,20251007,000000,2.9665,3.04,2.95,3.04,337648,0
+CIK.US,D,20251008,000000,2.99,2.99,2.96,2.98,375024,0
+CIK.US,D,20251009,000000,2.975,2.98,2.97,2.97,120805,0
+CIK.US,D,20251010,000000,2.98,2.98,2.9,2.92,267081,0
+CIK.US,D,20251013,000000,2.92,2.93,2.9,2.93,679488,0
+CIK.US,D,20251014,000000,2.9299,2.93,2.9,2.91,642216,0
+CIK.US,D,20251015,000000,2.89,2.92,2.885,2.9,673444,0
+CIK.US,D,20251016,000000,2.8946,2.9,2.86,2.86,948990,0
+CIK.US,D,20251017,000000,2.86,2.8665,2.82,2.83,814453,0
+CIK.US,D,20251020,000000,2.84,2.85,2.83,2.83,336698,0
+CIK.US,D,20251021,000000,2.84,2.86,2.83,2.845,830641,0
+CIK.US,D,20251022,000000,2.85,2.87,2.84,2.86,380627,0
+CIK.US,D,20251023,000000,2.86,2.8665,2.84,2.85,400450,0
+CIK.US,D,20251024,000000,2.86,2.8758,2.85,2.855,621700,0
+CIK.US,D,20251027,000000,2.87,2.875,2.86,2.87,462449,0
+CIK.US,D,20251028,000000,2.87,2.88,2.86,2.86,85506,0
+CIK.US,D,20251029,000000,2.88,2.89,2.87,2.87,352486,0
+CIK.US,D,20251030,000000,2.88,2.885,2.87,2.88,119555,0
+CIK.US,D,20251031,000000,2.8801,2.9,2.88,2.885,85725,0
+CIK.US,D,20251103,000000,2.89,2.9,2.873,2.885,357129,0
+CIK.US,D,20251104,000000,2.89,2.89,2.86,2.875,842071,0
+CIK.US,D,20251105,000000,2.88,2.88,2.86,2.865,407334,0
+CIK.US,D,20251106,000000,2.87,2.88,2.84,2.85,890837,0
+CIK.US,D,20251107,000000,2.8363,2.86,2.81,2.84,636171,0
+CIK.US,D,20251110,000000,2.8598,2.87,2.85,2.85,654805,0
+CIK.US,D,20251111,000000,2.8593,2.87,2.84,2.84,611963,0
+CIK.US,D,20251112,000000,2.85,2.85,2.83,2.84,752004,0
+CIK.US,D,20251113,000000,2.8435,2.85,2.8,2.8,1422666,0
+CIK.US,D,20251114,000000,2.79,2.83,2.78,2.83,1384658,0
+CIK.US,D,20251117,000000,2.79,2.83,2.785,2.8,1040542,0
+CIK.US,D,20251118,000000,2.79,2.8,2.785,2.8,376858,0
+CIK.US,D,20251119,000000,2.795,2.7999,2.76,2.76,802118,0
+CIK.US,D,20251120,000000,2.78,2.7999,2.74,2.74,559429,0
+CIK.US,D,20251121,000000,2.75,2.77,2.7499,2.77,286100,0
+CIK.US,D,20251124,000000,2.77,2.8,2.7642,2.79,355123,0
+CIK.US,D,20251125,000000,2.795,2.82,2.79,2.82,269345,0
+CIK.US,D,20251126,000000,2.81,2.83,2.81,2.82,256150,0
+CIK.US,D,20251128,000000,2.8235,2.84,2.8235,2.83,121034,0
+CIK.US,D,20251201,000000,2.83,2.8499,2.81,2.822,844250,0
+CIK.US,D,20251202,000000,2.82,2.84,2.82,2.82,423672,0
+CIK.US,D,20251203,000000,2.84,2.85,2.82,2.82,478932,0
+CIK.US,D,20251204,000000,2.82,2.83,2.8111,2.815,850024,0
+CIK.US,D,20251205,000000,2.83,2.84,2.8,2.82,796054,0
+CIK.US,D,20251208,000000,2.82,2.8393,2.8,2.82,622514,0
+CIK.US,D,20251209,000000,2.815,2.83,2.81,2.83,897986,0
+CIK.US,D,20251210,000000,2.83,2.85,2.82,2.85,243122,0
+CIK.US,D,20251211,000000,2.845,2.85,2.82,2.82,503994,0
+CIK.US,D,20251212,000000,2.825,2.83,2.8,2.8,366929,0
+CIK.US,D,20251215,000000,2.8,2.81,2.78,2.8,895194,0
+CIK.US,D,20251216,000000,2.805,2.82,2.8,2.82,447719,0
+CIK.US,D,20251217,000000,2.82,2.82,2.79,2.795,428554,0
+CIK.US,D,20251218,000000,2.795,2.81,2.79,2.8,239661,0
+CIK.US,D,20251219,000000,2.805,2.82,2.8,2.82,314437,0
+CIK.US,D,20251222,000000,2.79,2.83,2.79,2.81,316157,0
+CIK.US,D,20251223,000000,2.825,2.825,2.81,2.82,116975,0
+CIK.US,D,20251224,000000,2.83,2.83,2.82,2.82,122516,0
+CIK.US,D,20251226,000000,2.83,2.85,2.83,2.85,163771,0
+CIK.US,D,20251229,000000,2.85,2.86,2.83,2.83,233552,0
+CIK.US,D,20251230,000000,2.835,2.85,2.83,2.85,204880,0
+CIK.US,D,20251231,000000,2.8401,2.85,2.83,2.83,198700,0
+CIK.US,D,20260102,000000,2.84,2.85,2.83,2.845,442722,0
+CIK.US,D,20260105,000000,2.8301,2.86,2.8301,2.86,1068107,0
+CIK.US,D,20260106,000000,2.865,2.87,2.85,2.855,342729,0
+CIK.US,D,20260107,000000,2.855,2.86,2.84,2.85,312219,0
+CIK.US,D,20260108,000000,2.84,2.86,2.84,2.845,564495,0
+CIK.US,D,20260109,000000,2.86,2.86,2.84,2.855,219516,0
+CIK.US,D,20260112,000000,2.85,2.87,2.84,2.87,285991,0
+CIK.US,D,20260113,000000,2.86,2.87,2.85,2.86,354033,0
+CIK.US,D,20260114,000000,2.86,2.86,2.84,2.86,300236,0
+CIK.US,D,20260115,000000,2.85,2.875,2.85,2.87,165576,0
+CIK.US,D,20260116,000000,2.849,2.8508,2.835,2.85,212574,0
+CIK.US,D,20260120,000000,2.85,2.85,2.83,2.85,210629,0
+CIK.US,D,20260121,000000,2.83,2.85,2.83,2.84,188802,0
+CIK.US,D,20260122,000000,2.84,2.85,2.84,2.845,69058,0
+CIK.US,D,20260123,000000,2.845,2.85,2.8346,2.845,105828,0
+CIK.US,D,20260126,000000,2.84,2.85,2.84,2.85,205160,0
+CIK.US,D,20260127,000000,2.845,2.85,2.83,2.85,252650,0
+CIK.US,D,20260128,000000,2.84,2.85,2.84,2.85,125304,0
+CIK.US,D,20260129,000000,2.84,2.85,2.83,2.833,274810,0
+CIK.US,D,20260130,000000,2.83,2.833,2.81,2.81,206165,0
+CIK.US,D,20260202,000000,2.81,2.835,2.79,2.82,460472,0
+CIK.US,D,20260203,000000,2.825,2.8387,2.8105,2.82,350673,0
+CIK.US,D,20260204,000000,2.82,2.83,2.81,2.81,589807,0
+CIK.US,D,20260205,000000,2.81,2.815,2.8,2.8,232718,0
+CIK.US,D,20260206,000000,2.8,2.83,2.8,2.82,551740,0
+CIK.US,D,20260209,000000,2.82,2.83,2.81,2.82,744962,0
+CIK.US,D,20260210,000000,2.82,2.83,2.81,2.82,651231,0
+CIK.US,D,20260211,000000,2.81,2.82,2.8,2.8,518802,0
+CIK.US,D,20260212,000000,2.8055,2.82,2.78,2.78,669669,0
+CIK.US,D,20260213,000000,2.79,2.81,2.79,2.805,422454,0
+CIK.US,D,20260217,000000,2.78,2.79,2.77,2.78,120110,0
+CIK.US,D,20260218,000000,2.765,2.765,2.765,2.765,265170,0
diff --git a/daily/us/nysemkt stocks/ckx.us.txt b/daily/us/nysemkt stocks/ckx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3778d045f39f7e6f9d1002203bbd313202e57027
--- /dev/null
+++ b/daily/us/nysemkt stocks/ckx.us.txt	
@@ -0,0 +1,3507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CKX.US,D,20050225,000000,8.41,9.3372,8.41,9.3372,15379,0
+CKX.US,D,20050228,000000,9.4773,10.761,9.4773,10.566,27165,0
+CKX.US,D,20050301,000000,10.663,12.606,10.592,12.382,49725,0
+CKX.US,D,20050302,000000,12.382,12.382,11.44,12.081,39739,0
+CKX.US,D,20050303,000000,12.081,12.081,11.706,11.715,17962,0
+CKX.US,D,20050304,000000,11.706,12.169,11.706,12.018,11785,0
+CKX.US,D,20050307,000000,11.983,12.081,11.927,12.081,3255,0
+CKX.US,D,20050308,000000,12.081,12.081,11.903,11.903,2693,0
+CKX.US,D,20050309,000000,11.973,12.081,11.724,12.054,8982,0
+CKX.US,D,20050310,000000,12.054,12.054,10.539,10.539,18743,0
+CKX.US,D,20050311,000000,10.344,10.344,10.057,10.066,13018,0
+CKX.US,D,20050314,000000,9.969,11.252,9.666,11.252,18072,0
+CKX.US,D,20050315,000000,11.332,12.464,11.332,12.366,23458,0
+CKX.US,D,20050316,000000,12.081,12.276,11.465,11.519,12457,0
+CKX.US,D,20050317,000000,11.519,15.101,11.519,13.783,46805,0
+CKX.US,D,20050318,000000,13.809,15.332,12.081,12.872,68472,0
+CKX.US,D,20050321,000000,13.408,14.086,12.839,13.017,25366,0
+CKX.US,D,20050322,000000,13.061,13.061,12.357,12.473,5274,0
+CKX.US,D,20050323,000000,12.081,12.081,11.519,11.519,10103,0
+CKX.US,D,20050324,000000,11.135,11.884,10.799,11.84,8866,0
+CKX.US,D,20050328,000000,11.84,11.84,11.332,11.332,9203,0
+CKX.US,D,20050329,000000,11.252,11.252,9.2202,9.2202,23349,0
+CKX.US,D,20050330,000000,8.8464,9.2202,8.5882,8.7664,12457,0
+CKX.US,D,20050331,000000,8.9532,10.449,8.9532,9.862,29633,0
+CKX.US,D,20050401,000000,9.997,10.646,9.888,10.262,18187,0
+CKX.US,D,20050404,000000,10.449,10.637,10.262,10.262,8757,0
+CKX.US,D,20050405,000000,10.406,10.646,10.262,10.646,4939,0
+CKX.US,D,20050406,000000,10.833,11.021,10.727,10.948,6847,0
+CKX.US,D,20050407,000000,11.021,11.021,10.869,11.012,3031,0
+CKX.US,D,20050408,000000,10.92,10.92,9.693,9.88,9766,0
+CKX.US,D,20050411,000000,9.505,9.559,9.3101,9.3274,3480,0
+CKX.US,D,20050412,000000,9.505,9.505,8.5614,8.9357,20318,0
+CKX.US,D,20050413,000000,8.7842,8.8554,8.7038,8.7038,3031,0
+CKX.US,D,20050414,000000,8.5882,8.7038,7.9823,8.5882,30643,0
+CKX.US,D,20050415,000000,8.5882,8.8018,8.5882,8.7397,1683,0
+CKX.US,D,20050418,000000,8.5614,8.6415,8.5614,8.6415,1010,0
+CKX.US,D,20050419,000000,8.7397,9.648,8.7397,9.0868,7185,0
+CKX.US,D,20050420,000000,9.1233,9.273,9.0516,9.1233,1683,0
+CKX.US,D,20050421,000000,9.2388,9.88,9.2388,9.505,15826,0
+CKX.US,D,20050425,000000,9.3101,9.543,9.3101,9.505,1010,0
+CKX.US,D,20050426,000000,9.3646,9.3646,8.9266,9.1233,5949,0
+CKX.US,D,20050427,000000,9.1319,9.1319,9.1233,9.1233,4040,0
+CKX.US,D,20050428,000000,9.2016,9.2016,9.2016,9.2016,119,0
+CKX.US,D,20050502,000000,9.1233,9.1233,8.9002,8.9002,2244,0
+CKX.US,D,20050503,000000,9.0868,9.2113,9.0868,9.2113,3592,0
+CKX.US,D,20050504,000000,9.1233,9.1774,9.0516,9.1502,4491,0
+CKX.US,D,20050505,000000,9.0516,9.0868,8.9357,9.0782,4601,0
+CKX.US,D,20050509,000000,9.0868,9.4961,9.0868,9.4961,4040,0
+CKX.US,D,20050510,000000,9.505,9.693,9.4694,9.4694,3144,0
+CKX.US,D,20050511,000000,9.577,9.577,9.3101,9.3101,1010,0
+CKX.US,D,20050512,000000,9.1319,9.193,9.1319,9.193,1460,0
+CKX.US,D,20050513,000000,9.3833,9.674,9.3735,9.4081,4151,0
+CKX.US,D,20050517,000000,9.2016,9.2016,9.2016,9.2016,1233,0
+CKX.US,D,20050519,000000,9.3558,9.3913,9.3558,9.3913,1347,0
+CKX.US,D,20050520,000000,9.2016,9.2016,9.2016,9.2016,1121,0
+CKX.US,D,20050523,000000,9.2388,9.2388,8.9357,9.0249,6399,0
+CKX.US,D,20050524,000000,8.9446,8.9446,8.4456,8.5882,5052,0
+CKX.US,D,20050525,000000,8.5882,8.8109,8.517,8.8109,4939,0
+CKX.US,D,20050526,000000,8.8197,8.9357,8.8197,8.9357,2806,0
+CKX.US,D,20050527,000000,9.1233,9.1233,9.0516,9.0516,1121,0
+CKX.US,D,20050531,000000,8.9713,9.0516,8.9713,9.0516,1571,0
+CKX.US,D,20050601,000000,9.193,9.193,9.1233,9.1233,1010,0
+CKX.US,D,20050602,000000,9.1233,9.1591,9.1233,9.1319,1571,0
+CKX.US,D,20050603,000000,9.1233,9.1413,8.9713,9.1413,1233,0
+CKX.US,D,20050606,000000,9.0516,9.0516,9.0516,9.0516,119,0
+CKX.US,D,20050607,000000,9.1233,9.1233,9.1233,9.1233,1347,0
+CKX.US,D,20050608,000000,9.1591,9.2016,9.1591,9.2016,2917,0
+CKX.US,D,20050609,000000,9.0516,9.1591,9.0249,9.0249,3255,0
+CKX.US,D,20050610,000000,9.0516,9.193,9.0516,9.1413,2582,0
+CKX.US,D,20050613,000000,9.1137,10.843,9.1137,10.441,17962,0
+CKX.US,D,20050614,000000,10.611,10.833,10.449,10.833,11001,0
+CKX.US,D,20050615,000000,10.833,12.125,10.833,11.903,69257,0
+CKX.US,D,20050616,000000,11.903,12.543,10.833,11.126,31768,0
+CKX.US,D,20050617,000000,11.126,11.236,10.566,10.948,7071,0
+CKX.US,D,20050620,000000,10.799,12.125,10.799,11.903,13580,0
+CKX.US,D,20050621,000000,11.903,11.903,11.482,11.59,6064,0
+CKX.US,D,20050622,000000,12.161,12.161,11.217,11.404,18519,0
+CKX.US,D,20050623,000000,11.332,11.332,11.332,11.332,341,0
+CKX.US,D,20050624,000000,11.324,11.324,10.799,10.799,9203,0
+CKX.US,D,20050627,000000,10.92,10.92,10.718,10.718,3031,0
+CKX.US,D,20050628,000000,10.646,10.646,9.88,9.88,11674,0
+CKX.US,D,20050629,000000,9.88,10.227,9.88,9.88,6733,0
+CKX.US,D,20050630,000000,9.88,9.88,9.88,9.88,673,0
+CKX.US,D,20050701,000000,10.075,10.262,10.075,10.093,1347,0
+CKX.US,D,20050705,000000,9.88,10.04,9.88,10.04,897,0
+CKX.US,D,20050706,000000,10.103,11.021,10.103,11.021,12796,0
+CKX.US,D,20050707,000000,10.833,11.332,10.449,11.18,6733,0
+CKX.US,D,20050708,000000,11.021,11.021,10.833,10.939,4151,0
+CKX.US,D,20050711,000000,10.869,10.869,10.86,10.86,1798,0
+CKX.US,D,20050712,000000,10.799,11.18,10.761,11.18,1347,0
+CKX.US,D,20050713,000000,11.021,11.021,10.646,10.799,2355,0
+CKX.US,D,20050714,000000,10.869,10.869,10.718,10.718,785,0
+CKX.US,D,20050715,000000,10.646,10.646,10.611,10.611,563,0
+CKX.US,D,20050718,000000,10.494,10.494,10.379,10.379,4377,0
+CKX.US,D,20050719,000000,10.262,10.262,9.862,10.04,4265,0
+CKX.US,D,20050720,000000,10.112,10.246,10.112,10.246,223,0
+CKX.US,D,20050721,000000,10.192,10.192,10.04,10.04,223,0
+CKX.US,D,20050722,000000,10.04,10.04,9.55,9.827,4151,0
+CKX.US,D,20050726,000000,9.872,9.88,9.746,9.817,1233,0
+CKX.US,D,20050727,000000,9.88,9.88,9.2016,9.273,6960,0
+CKX.US,D,20050728,000000,9.273,9.3558,9.1233,9.2388,1010,0
+CKX.US,D,20050729,000000,9.2016,9.2545,8.9357,9.2545,4491,0
+CKX.US,D,20050801,000000,9.273,9.505,9.273,9.505,1683,0
+CKX.US,D,20050802,000000,9.674,11.021,9.674,10.869,16948,0
+CKX.US,D,20050803,000000,11.367,12.848,11.367,12.348,28288,0
+CKX.US,D,20050804,000000,12.524,12.524,11.786,12.063,4826,0
+CKX.US,D,20050805,000000,12.037,12.037,11.404,11.85,2806,0
+CKX.US,D,20050808,000000,11.903,12.357,11.715,12.341,8757,0
+CKX.US,D,20050809,000000,12.161,12.312,10.833,11.217,7744,0
+CKX.US,D,20050810,000000,11.126,11.135,10.075,10.449,6064,0
+CKX.US,D,20050811,000000,10.53,10.646,10.146,10.566,7295,0
+CKX.US,D,20050812,000000,10.646,10.646,10.502,10.502,6960,0
+CKX.US,D,20050815,000000,10.449,10.646,10.262,10.646,785,0
+CKX.US,D,20050816,000000,10.646,10.646,10.449,10.449,2022,0
+CKX.US,D,20050817,000000,10.389,10.389,10.112,10.112,5837,0
+CKX.US,D,20050818,000000,10.112,10.112,9.978,9.978,1460,0
+CKX.US,D,20050819,000000,9.978,10.048,9.978,10.048,2355,0
+CKX.US,D,20050822,000000,10.164,10.262,10.164,10.262,673,0
+CKX.US,D,20050823,000000,10.424,10.424,10.424,10.424,119,0
+CKX.US,D,20050824,000000,10.397,10.397,10.397,10.397,119,0
+CKX.US,D,20050825,000000,10.298,10.298,10.298,10.298,341,0
+CKX.US,D,20050829,000000,10.281,10.281,10.192,10.192,563,0
+CKX.US,D,20050830,000000,10.04,10.227,10.04,10.192,785,0
+CKX.US,D,20050831,000000,10.192,10.985,10.192,10.761,4040,0
+CKX.US,D,20050901,000000,10.646,10.646,9.88,10.075,3592,0
+CKX.US,D,20050902,000000,10.075,10.246,10.075,10.139,1121,0
+CKX.US,D,20050906,000000,9.96,9.96,9.775,9.951,2355,0
+CKX.US,D,20050908,000000,10.112,10.602,10.112,10.602,1121,0
+CKX.US,D,20050912,000000,10.449,10.449,10.449,10.449,119,0
+CKX.US,D,20050913,000000,10.449,10.449,10.075,10.075,1121,0
+CKX.US,D,20050914,000000,10.075,10.227,10.075,10.075,673,0
+CKX.US,D,20050915,000000,9.888,9.888,9.888,9.888,447,0
+CKX.US,D,20050916,000000,9.88,9.88,9.88,9.88,119,0
+CKX.US,D,20050919,000000,9.809,9.817,9.711,9.711,1798,0
+CKX.US,D,20050921,000000,9.844,9.844,9.711,9.711,785,0
+CKX.US,D,20050922,000000,9.658,9.658,9.0696,9.1591,5274,0
+CKX.US,D,20050923,000000,9.1233,9.1851,9.0336,9.1774,2693,0
+CKX.US,D,20050926,000000,9.1591,9.1591,9.0336,9.0336,785,0
+CKX.US,D,20050927,000000,8.9977,9.1233,8.9977,8.9977,2693,0
+CKX.US,D,20050928,000000,8.9977,8.9977,8.9357,8.9357,9879,0
+CKX.US,D,20050929,000000,8.7397,9.3101,8.5526,9.1413,4040,0
+CKX.US,D,20051003,000000,8.9446,8.9446,8.6593,8.6593,2582,0
+CKX.US,D,20051004,000000,8.677,8.9266,8.677,8.9266,785,0
+CKX.US,D,20051005,000000,8.9266,9.0516,8.9002,9.0516,341,0
+CKX.US,D,20051006,000000,9.2016,9.2016,9.0069,9.0069,3255,0
+CKX.US,D,20051007,000000,8.8197,8.8197,8.8197,8.8197,563,0
+CKX.US,D,20051010,000000,8.8197,8.8197,8.8197,8.8197,563,0
+CKX.US,D,20051012,000000,8.6326,8.6326,8.3743,8.3743,897,0
+CKX.US,D,20051013,000000,8.4367,8.4367,8.3655,8.3655,9766,0
+CKX.US,D,20051014,000000,8.3563,8.3563,8.2141,8.2141,2582,0
+CKX.US,D,20051017,000000,8.0625,8.2141,7.4477,7.8665,6847,0
+CKX.US,D,20051018,000000,7.9823,8.0625,7.8308,7.8308,2244,0
+CKX.US,D,20051019,000000,7.8308,7.8308,7.1628,7.5993,5612,0
+CKX.US,D,20051020,000000,7.7952,7.9823,7.2253,7.4121,20540,0
+CKX.US,D,20051021,000000,7.2963,7.4121,7.0293,7.2253,3480,0
+CKX.US,D,20051024,000000,7.4121,7.4121,7.0293,7.0293,2806,0
+CKX.US,D,20051025,000000,7.1449,7.1449,7.0293,7.0379,1460,0
+CKX.US,D,20051026,000000,7.0645,7.0645,6.7706,6.8065,5163,0
+CKX.US,D,20051027,000000,6.958,7.2159,6.9488,7.0293,1460,0
+CKX.US,D,20051028,000000,7.0737,7.0737,7.0737,7.0737,119,0
+CKX.US,D,20051031,000000,7.2253,7.4121,7.2253,7.4121,447,0
+CKX.US,D,20051101,000000,7.3763,7.5636,7.3763,7.5636,2244,0
+CKX.US,D,20051102,000000,7.5901,9.1233,7.5901,9.1233,3144,0
+CKX.US,D,20051103,000000,9.3101,9.505,8.7397,9.1233,2470,0
+CKX.US,D,20051104,000000,9.0516,9.0516,9.0516,9.0516,119,0
+CKX.US,D,20051107,000000,9.0516,9.0516,8.5526,8.5526,2470,0
+CKX.US,D,20051108,000000,8.7397,8.7397,8.7397,8.7397,119,0
+CKX.US,D,20051109,000000,8.5526,8.6683,8.5526,8.6683,447,0
+CKX.US,D,20051110,000000,8.6593,8.6683,8.6593,8.6683,341,0
+CKX.US,D,20051111,000000,8.6326,8.6326,8.517,8.517,223,0
+CKX.US,D,20051117,000000,8.3655,8.5526,8.3655,8.5526,563,0
+CKX.US,D,20051118,000000,8.3655,8.3655,8.1693,8.1693,563,0
+CKX.US,D,20051121,000000,8.2585,8.3655,8.2497,8.3655,1233,0
+CKX.US,D,20051122,000000,8.3655,8.3655,8.3655,8.3655,563,0
+CKX.US,D,20051123,000000,8.4367,8.7397,8.4367,8.7397,1347,0
+CKX.US,D,20051125,000000,8.9357,8.9357,8.9357,8.9357,897,0
+CKX.US,D,20051128,000000,8.7397,8.7397,8.3655,8.7397,2355,0
+CKX.US,D,20051129,000000,8.7397,8.7397,8.4367,8.4367,447,0
+CKX.US,D,20051130,000000,8.3743,8.3743,8.1693,8.1693,1233,0
+CKX.US,D,20051201,000000,8.3655,8.3655,8.3655,8.3655,341,0
+CKX.US,D,20051202,000000,8.3655,8.7397,8.3655,8.7397,2244,0
+CKX.US,D,20051205,000000,8.7397,8.7397,8.7307,8.7307,447,0
+CKX.US,D,20051206,000000,8.7307,8.7307,8.7307,8.7307,223,0
+CKX.US,D,20051207,000000,8.5526,8.5882,8.5526,8.5882,223,0
+CKX.US,D,20051209,000000,8.5882,8.5882,8.5526,8.5526,1460,0
+CKX.US,D,20051212,000000,8.517,8.517,8.3655,8.4012,2806,0
+CKX.US,D,20051213,000000,8.4367,8.4812,7.7952,8.3297,7968,0
+CKX.US,D,20051214,000000,8.3655,8.3743,8.3563,8.3743,1233,0
+CKX.US,D,20051215,000000,8.392,8.392,8.392,8.392,223,0
+CKX.US,D,20051216,000000,8.3655,8.3655,8.3655,8.3655,223,0
+CKX.US,D,20051219,000000,8.3655,8.3655,8.1693,8.3655,2582,0
+CKX.US,D,20051220,000000,8.5526,8.5526,8.5526,8.5526,119,0
+CKX.US,D,20051221,000000,8.6415,8.6415,8.4012,8.4012,447,0
+CKX.US,D,20051222,000000,8.2939,8.2939,8.2853,8.2853,341,0
+CKX.US,D,20051223,000000,8.2317,8.2317,8.2317,8.2317,341,0
+CKX.US,D,20051227,000000,8.3563,8.4812,8.3563,8.3655,785,0
+CKX.US,D,20051228,000000,8.1693,8.1693,7.7952,8.018,4826,0
+CKX.US,D,20051229,000000,7.8665,7.9823,7.8665,7.9645,447,0
+CKX.US,D,20051230,000000,8.018,8.018,8.018,8.018,447,0
+CKX.US,D,20060103,000000,8.018,8.018,7.8576,7.8665,673,0
+CKX.US,D,20060104,000000,8.0092,8.0092,7.8486,7.8486,341,0
+CKX.US,D,20060105,000000,8.018,8.018,8.018,8.018,563,0
+CKX.US,D,20060110,000000,7.8308,7.9022,7.6795,7.9022,3144,0
+CKX.US,D,20060111,000000,7.6795,7.6795,7.4121,7.4121,1233,0
+CKX.US,D,20060112,000000,7.5993,7.5993,7.2253,7.2607,1798,0
+CKX.US,D,20060113,000000,7.3763,7.4922,7.3763,7.4922,1121,0
+CKX.US,D,20060117,000000,7.4477,7.528,7.4302,7.4922,447,0
+CKX.US,D,20060118,000000,7.4922,8.1693,7.4922,7.9823,4826,0
+CKX.US,D,20060120,000000,7.7952,7.7952,7.7952,7.7952,223,0
+CKX.US,D,20060123,000000,7.5993,7.9823,7.5993,7.9823,2917,0
+CKX.US,D,20060124,000000,7.9823,7.9823,7.9823,7.9823,223,0
+CKX.US,D,20060125,000000,7.7952,7.7952,7.7952,7.7952,223,0
+CKX.US,D,20060126,000000,7.7952,7.7952,7.7952,7.7952,223,0
+CKX.US,D,20060127,000000,7.6083,7.7864,7.4121,7.7864,3702,0
+CKX.US,D,20060130,000000,7.7952,7.8308,7.7952,7.8308,341,0
+CKX.US,D,20060131,000000,7.8308,7.9466,7.8308,7.8308,1798,0
+CKX.US,D,20060201,000000,7.7152,7.7597,7.5993,7.6795,2806,0
+CKX.US,D,20060202,000000,7.6795,7.9022,7.6795,7.9022,1121,0
+CKX.US,D,20060203,000000,7.9022,7.9022,7.9022,7.9022,563,0
+CKX.US,D,20060207,000000,7.8665,7.8665,7.5636,7.5993,897,0
+CKX.US,D,20060208,000000,7.5993,7.7864,7.5993,7.5993,1233,0
+CKX.US,D,20060209,000000,7.5993,7.5993,7.2253,7.4477,2355,0
+CKX.US,D,20060210,000000,7.4121,7.4388,7.2695,7.2695,447,0
+CKX.US,D,20060213,000000,7.5636,7.5993,7.5636,7.5993,447,0
+CKX.US,D,20060214,000000,7.5993,7.5993,7.5993,7.5993,119,0
+CKX.US,D,20060215,000000,7.5993,7.5993,7.5993,7.5993,341,0
+CKX.US,D,20060216,000000,7.5993,7.5993,7.5993,7.5993,1010,0
+CKX.US,D,20060223,000000,7.4121,7.4121,7.4121,7.4121,563,0
+CKX.US,D,20060224,000000,7.5993,7.9823,7.5993,7.5993,30980,0
+CKX.US,D,20060227,000000,7.7952,7.7952,7.6439,7.6795,4377,0
+CKX.US,D,20060228,000000,7.5993,7.6795,7.5993,7.6795,13247,0
+CKX.US,D,20060301,000000,7.7952,7.7952,7.7952,7.7952,447,0
+CKX.US,D,20060302,000000,7.9112,7.9201,7.7061,7.7061,1347,0
+CKX.US,D,20060303,000000,7.7061,7.7061,7.7061,7.7061,1798,0
+CKX.US,D,20060306,000000,7.8665,8.3655,7.8665,7.9823,4939,0
+CKX.US,D,20060307,000000,7.9823,7.9823,7.9823,7.9823,223,0
+CKX.US,D,20060308,000000,8.1693,8.1693,8.1693,8.1693,223,0
+CKX.US,D,20060309,000000,8.1693,8.1693,8.0625,8.0625,1233,0
+CKX.US,D,20060310,000000,8.0981,8.0981,8.0981,8.0981,119,0
+CKX.US,D,20060313,000000,8.2853,8.9713,8.2853,8.5882,12686,0
+CKX.US,D,20060314,000000,8.7397,9.693,8.7397,8.9357,5949,0
+CKX.US,D,20060315,000000,9.1233,9.1233,9.1233,9.1233,119,0
+CKX.US,D,20060316,000000,8.9357,8.9357,8.7842,8.7842,447,0
+CKX.US,D,20060317,000000,9.0782,9.1319,9.0782,9.1319,4826,0
+CKX.US,D,20060320,000000,9.2388,9.648,9.1233,9.1319,6064,0
+CKX.US,D,20060321,000000,9.1233,9.3101,9.1233,9.1319,1233,0
+CKX.US,D,20060322,000000,9.505,9.505,9.3101,9.3101,1121,0
+CKX.US,D,20060323,000000,9.3101,9.3101,9.3101,9.3101,223,0
+CKX.US,D,20060324,000000,9.3274,9.775,9.3274,9.693,4151,0
+CKX.US,D,20060327,000000,9.587,9.684,9.587,9.684,2693,0
+CKX.US,D,20060329,000000,9.587,9.693,9.587,9.693,1010,0
+CKX.US,D,20060330,000000,9.854,9.969,9.854,9.969,897,0
+CKX.US,D,20060331,000000,10.155,10.155,10.139,10.139,447,0
+CKX.US,D,20060403,000000,10.307,10.353,9.969,9.969,2806,0
+CKX.US,D,20060404,000000,9.969,9.969,9.969,9.969,1233,0
+CKX.US,D,20060405,000000,9.969,9.969,9.969,9.969,7520,0
+CKX.US,D,20060406,000000,10.353,11.5,10.353,11.492,8641,0
+CKX.US,D,20060407,000000,11.5,11.884,11.5,11.564,7859,0
+CKX.US,D,20060410,000000,12.276,12.276,11.688,11.877,4939,0
+CKX.US,D,20060411,000000,11.884,11.884,11.654,11.654,4151,0
+CKX.US,D,20060412,000000,11.5,11.5,10.155,10.761,10325,0
+CKX.US,D,20060413,000000,10.502,11.654,10.502,11.572,8982,0
+CKX.US,D,20060417,000000,11.768,12.071,11.492,11.492,3144,0
+CKX.US,D,20060418,000000,11.5,11.5,10.539,10.727,3144,0
+CKX.US,D,20060419,000000,10.539,11.119,10.353,11.119,3480,0
+CKX.US,D,20060420,000000,11.5,11.5,11.119,11.119,1233,0
+CKX.US,D,20060421,000000,11.119,11.884,11.119,11.884,4826,0
+CKX.US,D,20060424,000000,11.884,12.018,11.84,11.84,1233,0
+CKX.US,D,20060425,000000,11.84,11.84,11.509,11.537,1121,0
+CKX.US,D,20060426,000000,11.654,11.884,11.654,11.654,673,0
+CKX.US,D,20060427,000000,11.804,11.884,11.537,11.537,2582,0
+CKX.US,D,20060428,000000,11.572,11.572,11.572,11.572,341,0
+CKX.US,D,20060501,000000,11.768,11.768,11.743,11.768,1907,0
+CKX.US,D,20060502,000000,11.84,11.84,11.306,11.68,4939,0
+CKX.US,D,20060503,000000,11.306,11.349,11.306,11.306,673,0
+CKX.US,D,20060504,000000,11.126,11.126,10.93,11.003,2244,0
+CKX.US,D,20060505,000000,10.851,10.912,10.734,10.912,4491,0
+CKX.US,D,20060508,000000,10.887,10.887,10.734,10.79,897,0
+CKX.US,D,20060509,000000,10.734,10.887,10.734,10.734,1121,0
+CKX.US,D,20060510,000000,10.549,10.7,10.353,10.353,2693,0
+CKX.US,D,20060511,000000,9.969,10.155,9.969,9.969,2022,0
+CKX.US,D,20060515,000000,9.969,10.155,9.809,9.969,897,0
+CKX.US,D,20060516,000000,10.155,10.155,9.969,9.969,563,0
+CKX.US,D,20060518,000000,9.969,9.969,9.898,9.898,223,0
+CKX.US,D,20060522,000000,10.121,10.121,9.587,9.693,3929,0
+CKX.US,D,20060523,000000,9.693,9.693,9.2016,9.2016,2693,0
+CKX.US,D,20060524,000000,9.2016,9.3913,8.8197,8.8197,1798,0
+CKX.US,D,20060525,000000,8.9977,9.3913,8.9977,9.3913,897,0
+CKX.US,D,20060530,000000,9.969,9.969,9.3913,9.577,2917,0
+CKX.US,D,20060531,000000,9.3913,9.4338,9.3913,9.4338,223,0
+CKX.US,D,20060601,000000,9.3992,9.3992,9.3913,9.3913,1460,0
+CKX.US,D,20060602,000000,9.3913,9.587,9.3913,9.587,223,0
+CKX.US,D,20060607,000000,9.775,9.775,9.621,9.621,223,0
+CKX.US,D,20060608,000000,9.674,9.674,9.674,9.674,223,0
+CKX.US,D,20060609,000000,9.854,9.854,9.854,9.854,119,0
+CKX.US,D,20060613,000000,9.639,9.639,9.3913,9.3913,1010,0
+CKX.US,D,20060616,000000,9.4259,9.4259,9.4259,9.4259,119,0
+CKX.US,D,20060621,000000,9.3913,9.4526,9.3913,9.4526,785,0
+CKX.US,D,20060623,000000,9.3992,9.3992,9.3992,9.3992,119,0
+CKX.US,D,20060626,000000,9.3101,9.3646,9.3101,9.3558,2355,0
+CKX.US,D,20060629,000000,9.3558,9.3558,9.2388,9.2388,223,0
+CKX.US,D,20060703,000000,9.505,9.505,9.505,9.505,119,0
+CKX.US,D,20060705,000000,9.587,9.915,9.577,9.915,3369,0
+CKX.US,D,20060706,000000,9.775,9.775,9.587,9.775,1683,0
+CKX.US,D,20060707,000000,9.96,9.96,9.96,9.96,119,0
+CKX.US,D,20060711,000000,9.96,9.96,9.96,9.96,341,0
+CKX.US,D,20060712,000000,9.775,9.775,9.775,9.775,341,0
+CKX.US,D,20060714,000000,9.775,9.775,9.775,9.775,1121,0
+CKX.US,D,20060718,000000,9.587,9.587,9.2016,9.543,1683,0
+CKX.US,D,20060719,000000,9.2016,9.543,9.2016,9.543,897,0
+CKX.US,D,20060720,000000,9.3913,9.4961,9.3913,9.4961,1010,0
+CKX.US,D,20060721,000000,9.3913,9.3913,9.3913,9.3913,119,0
+CKX.US,D,20060725,000000,9.4605,9.505,9.418,9.505,1347,0
+CKX.US,D,20060726,000000,9.587,9.587,9.587,9.587,223,0
+CKX.US,D,20060727,000000,9.587,9.587,9.587,9.587,223,0
+CKX.US,D,20060801,000000,9.3913,9.3913,9.3913,9.3913,223,0
+CKX.US,D,20060803,000000,9.587,9.587,9.587,9.587,223,0
+CKX.US,D,20060809,000000,9.505,9.505,9.505,9.505,223,0
+CKX.US,D,20060810,000000,9.587,9.775,9.587,9.658,897,0
+CKX.US,D,20060814,000000,9.621,9.621,9.577,9.577,897,0
+CKX.US,D,20060816,000000,9.577,9.577,9.577,9.577,223,0
+CKX.US,D,20060817,000000,9.577,9.577,9.577,9.577,119,0
+CKX.US,D,20060821,000000,9.505,9.658,9.505,9.543,3031,0
+CKX.US,D,20060822,000000,9.587,9.587,9.587,9.587,119,0
+CKX.US,D,20060823,000000,9.775,9.784,9.775,9.784,1233,0
+CKX.US,D,20060824,000000,9.924,9.924,9.924,9.924,119,0
+CKX.US,D,20060825,000000,9.784,9.792,9.702,9.702,1460,0
+CKX.US,D,20060828,000000,9.702,9.702,9.621,9.658,1010,0
+CKX.US,D,20060829,000000,9.587,9.737,9.587,9.737,1347,0
+CKX.US,D,20060830,000000,9.658,9.658,9.587,9.587,563,0
+CKX.US,D,20060831,000000,9.587,9.629,9.587,9.629,1010,0
+CKX.US,D,20060905,000000,9.639,9.658,9.639,9.648,1683,0
+CKX.US,D,20060907,000000,9.621,9.693,9.621,9.693,1233,0
+CKX.US,D,20060908,000000,9.587,9.587,9.587,9.587,1121,0
+CKX.US,D,20060911,000000,9.587,9.587,9.587,9.587,119,0
+CKX.US,D,20060912,000000,9.587,9.621,9.587,9.621,447,0
+CKX.US,D,20060913,000000,9.621,9.621,9.621,9.621,119,0
+CKX.US,D,20060914,000000,9.621,9.621,9.621,9.621,341,0
+CKX.US,D,20060918,000000,9.621,9.621,9.621,9.621,1571,0
+CKX.US,D,20060919,000000,9.621,9.621,9.621,9.621,1460,0
+CKX.US,D,20060920,000000,9.693,9.969,9.693,9.969,2244,0
+CKX.US,D,20060921,000000,9.775,9.775,9.775,9.775,119,0
+CKX.US,D,20060922,000000,9.775,9.775,9.587,9.587,1010,0
+CKX.US,D,20060925,000000,9.577,9.577,9.2016,9.2016,1571,0
+CKX.US,D,20060926,000000,9.2016,9.2016,9.2016,9.2016,1121,0
+CKX.US,D,20060928,000000,9.0516,9.0516,8.9266,8.9266,563,0
+CKX.US,D,20060929,000000,8.8909,8.9622,8.7754,8.9622,563,0
+CKX.US,D,20061003,000000,8.8909,8.8909,8.5882,8.5882,341,0
+CKX.US,D,20061005,000000,8.5079,8.5079,8.3563,8.3563,563,0
+CKX.US,D,20061006,000000,8.3563,8.4277,8.3563,8.4277,563,0
+CKX.US,D,20061009,000000,8.6238,8.6238,8.6238,8.6238,341,0
+CKX.US,D,20061010,000000,8.4277,8.4277,8.4277,8.4277,341,0
+CKX.US,D,20061011,000000,8.4277,8.4277,8.4277,8.4277,119,0
+CKX.US,D,20061016,000000,8.4012,8.4012,8.276,8.3209,1347,0
+CKX.US,D,20061017,000000,8.3209,8.3209,8.3209,8.3209,223,0
+CKX.US,D,20061018,000000,8.2406,8.2406,8.2406,8.2406,341,0
+CKX.US,D,20061019,000000,8.4277,8.4277,8.4277,8.4277,223,0
+CKX.US,D,20061024,000000,8.4277,8.4367,8.3563,8.3563,1460,0
+CKX.US,D,20061025,000000,8.392,8.4277,8.392,8.4277,897,0
+CKX.US,D,20061027,000000,8.6061,8.6061,8.5971,8.5971,223,0
+CKX.US,D,20061030,000000,8.5971,8.6505,8.5079,8.517,673,0
+CKX.US,D,20061031,000000,8.5435,8.5435,8.4723,8.4723,563,0
+CKX.US,D,20061101,000000,8.5435,8.5435,8.5435,8.5435,119,0
+CKX.US,D,20061102,000000,8.5435,8.5435,8.4634,8.4634,341,0
+CKX.US,D,20061103,000000,8.5882,8.5882,8.4723,8.4723,8310,0
+CKX.US,D,20061106,000000,8.4723,8.8197,8.4723,8.6238,1347,0
+CKX.US,D,20061107,000000,8.5079,8.5079,8.5079,8.5079,223,0
+CKX.US,D,20061108,000000,8.4723,8.4723,8.4277,8.4277,3255,0
+CKX.US,D,20061109,000000,8.4012,8.4456,8.4012,8.4456,2470,0
+CKX.US,D,20061110,000000,8.4277,8.4277,8.392,8.4277,3702,0
+CKX.US,D,20061113,000000,8.392,8.4277,8.392,8.4277,3592,0
+CKX.US,D,20061114,000000,8.5079,8.5079,8.5079,8.5079,341,0
+CKX.US,D,20061115,000000,8.5079,8.6238,8.5079,8.6238,785,0
+CKX.US,D,20061116,000000,9.2016,11.412,9.2016,10.734,18410,0
+CKX.US,D,20061117,000000,10.734,11.306,10.576,10.939,6847,0
+CKX.US,D,20061120,000000,10.92,11.306,10.92,11.119,1233,0
+CKX.US,D,20061121,000000,11.269,11.474,11.269,11.306,4265,0
+CKX.US,D,20061122,000000,11.306,11.306,11.119,11.119,1907,0
+CKX.US,D,20061124,000000,11.269,11.269,11.269,11.269,223,0
+CKX.US,D,20061127,000000,11.306,11.306,11.119,11.306,3031,0
+CKX.US,D,20061128,000000,11.306,11.306,10.92,10.92,1121,0
+CKX.US,D,20061129,000000,11.119,11.119,11.119,11.119,119,0
+CKX.US,D,20061201,000000,10.734,10.734,9.969,10.139,2355,0
+CKX.US,D,20061204,000000,10.139,10.539,10.139,10.334,1233,0
+CKX.US,D,20061205,000000,10.353,10.353,10.353,10.353,119,0
+CKX.US,D,20061206,000000,10.468,10.468,10.468,10.468,119,0
+CKX.US,D,20061207,000000,10.468,10.692,10.424,10.692,1121,0
+CKX.US,D,20061208,000000,10.52,10.727,10.52,10.727,563,0
+CKX.US,D,20061211,000000,10.692,10.692,10.576,10.576,2693,0
+CKX.US,D,20061212,000000,10.734,10.734,10.734,10.734,341,0
+CKX.US,D,20061213,000000,10.912,10.92,10.912,10.92,1683,0
+CKX.US,D,20061214,000000,10.92,10.92,10.912,10.92,1683,0
+CKX.US,D,20061215,000000,10.887,10.92,10.887,10.92,2582,0
+CKX.US,D,20061218,000000,10.92,10.92,10.92,10.92,223,0
+CKX.US,D,20061220,000000,10.92,10.92,10.92,10.92,3369,0
+CKX.US,D,20061221,000000,10.734,10.92,10.734,10.734,563,0
+CKX.US,D,20061222,000000,10.539,10.92,10.539,10.92,2917,0
+CKX.US,D,20061226,000000,10.727,10.912,10.511,10.912,2355,0
+CKX.US,D,20061227,000000,10.718,10.843,10.52,10.718,4491,0
+CKX.US,D,20061229,000000,10.673,10.967,10.673,10.967,1347,0
+CKX.US,D,20070103,000000,10.92,11.126,10.92,10.92,563,0
+CKX.US,D,20070104,000000,10.718,10.718,10.718,10.718,119,0
+CKX.US,D,20070105,000000,10.511,10.511,10.511,10.511,119,0
+CKX.US,D,20070108,000000,10.92,11.546,10.887,11.546,6623,0
+CKX.US,D,20070109,000000,11.457,11.457,10.718,10.78,3480,0
+CKX.US,D,20070111,000000,10.718,11.126,10.558,10.985,3031,0
+CKX.US,D,20070112,000000,11.19,11.19,11.163,11.163,341,0
+CKX.US,D,20070116,000000,10.92,10.976,10.92,10.976,223,0
+CKX.US,D,20070117,000000,10.967,12.571,10.809,12.341,25590,0
+CKX.US,D,20070118,000000,13.149,13.195,12.357,12.357,15040,0
+CKX.US,D,20070119,000000,12.571,12.659,12.366,12.366,3369,0
+CKX.US,D,20070122,000000,12.161,12.161,11.208,11.877,3592,0
+CKX.US,D,20070123,000000,11.636,12.445,11.636,12.445,1010,0
+CKX.US,D,20070124,000000,12.161,12.161,11.546,11.743,2022,0
+CKX.US,D,20070125,000000,11.332,11.457,11.332,11.457,6171,0
+CKX.US,D,20070126,000000,11.332,11.332,10.718,10.92,6847,0
+CKX.US,D,20070129,000000,10.905,10.912,10.511,10.734,2806,0
+CKX.US,D,20070131,000000,10.673,10.825,10.52,10.646,2244,0
+CKX.US,D,20070201,000000,10.79,10.79,10.79,10.79,119,0
+CKX.US,D,20070202,000000,10.558,10.558,10.558,10.558,119,0
+CKX.US,D,20070205,000000,10.833,10.905,10.718,10.718,1233,0
+CKX.US,D,20070206,000000,10.799,11.626,10.799,11.358,4377,0
+CKX.US,D,20070207,000000,11.377,11.377,11.377,11.377,1121,0
+CKX.US,D,20070208,000000,11.217,11.217,11.217,11.217,119,0
+CKX.US,D,20070209,000000,11.003,11.003,10.967,10.967,1347,0
+CKX.US,D,20070212,000000,10.628,10.628,10.619,10.628,1571,0
+CKX.US,D,20070213,000000,10.619,11.19,10.52,11.18,1121,0
+CKX.US,D,20070214,000000,10.93,10.93,10.887,10.93,673,0
+CKX.US,D,20070215,000000,10.92,10.93,10.92,10.93,223,0
+CKX.US,D,20070216,000000,10.93,11.126,10.93,11.126,897,0
+CKX.US,D,20070220,000000,10.93,10.93,10.04,10.511,7185,0
+CKX.US,D,20070221,000000,10.432,10.502,9.978,10.502,4601,0
+CKX.US,D,20070222,000000,10.592,10.7,10.307,10.307,6064,0
+CKX.US,D,20070223,000000,10.511,11.955,10.416,11.546,16167,0
+CKX.US,D,20070226,000000,11.75,12.981,11.743,11.911,6285,0
+CKX.US,D,20070227,000000,12.116,12.116,11.743,11.743,3815,0
+CKX.US,D,20070228,000000,11.777,11.786,11.58,11.786,2022,0
+CKX.US,D,20070301,000000,11.546,11.58,11.546,11.58,447,0
+CKX.US,D,20070302,000000,11.75,11.75,10.92,10.92,2355,0
+CKX.US,D,20070305,000000,10.734,10.799,10.734,10.799,447,0
+CKX.US,D,20070306,000000,11.003,11.217,10.851,10.976,5722,0
+CKX.US,D,20070307,000000,11.208,11.537,11.073,11.217,4491,0
+CKX.US,D,20070308,000000,11.09,11.519,11.09,11.44,3702,0
+CKX.US,D,20070309,000000,11.528,11.528,11.367,11.395,897,0
+CKX.US,D,20070312,000000,11.332,11.537,10.511,11.367,4377,0
+CKX.US,D,20070313,000000,11.358,11.626,11.1,11.395,2355,0
+CKX.US,D,20070314,000000,11.422,11.626,11.422,11.626,563,0
+CKX.US,D,20070315,000000,11.75,11.75,11.663,11.663,341,0
+CKX.US,D,20070316,000000,11.465,11.465,11.047,11.047,1683,0
+CKX.US,D,20070319,000000,10.851,11.208,10.646,11.047,3815,0
+CKX.US,D,20070320,000000,10.93,10.93,10.637,10.752,2131,0
+CKX.US,D,20070321,000000,10.611,10.718,10.592,10.602,2470,0
+CKX.US,D,20070322,000000,10.734,10.743,10.734,10.743,341,0
+CKX.US,D,20070323,000000,10.78,10.799,10.718,10.727,1233,0
+CKX.US,D,20070326,000000,10.628,10.727,10.628,10.727,341,0
+CKX.US,D,20070329,000000,10.592,10.771,10.592,10.646,2131,0
+CKX.US,D,20070330,000000,10.646,10.654,10.646,10.654,1683,0
+CKX.US,D,20070403,000000,10.602,10.752,10.592,10.692,1907,0
+CKX.US,D,20070404,000000,10.869,11.037,10.592,11.03,1460,0
+CKX.US,D,20070405,000000,10.833,10.833,10.833,10.833,119,0
+CKX.US,D,20070409,000000,11.09,11.743,11.09,11.377,7409,0
+CKX.US,D,20070410,000000,11.172,11.367,10.967,10.967,4715,0
+CKX.US,D,20070411,000000,10.958,11.163,10.761,10.843,2355,0
+CKX.US,D,20070412,000000,10.843,11.126,10.718,10.878,6847,0
+CKX.US,D,20070413,000000,10.887,10.887,10.592,10.592,4040,0
+CKX.US,D,20070416,000000,10.611,11.126,10.416,10.771,14255,0
+CKX.US,D,20070417,000000,10.976,11.18,10.896,11.145,12349,0
+CKX.US,D,20070418,000000,11.135,11.154,11.135,11.154,223,0
+CKX.US,D,20070419,000000,11.349,11.572,11.154,11.154,3480,0
+CKX.US,D,20070420,000000,10.976,11.377,10.967,11.332,19308,0
+CKX.US,D,20070423,000000,11.217,11.236,11.217,11.236,1121,0
+CKX.US,D,20070425,000000,11.298,11.298,11.252,11.252,341,0
+CKX.US,D,20070426,000000,11.217,11.217,10.816,10.816,1347,0
+CKX.US,D,20070427,000000,11.021,11.021,11.021,11.021,119,0
+CKX.US,D,20070430,000000,10.92,11.126,10.92,11.126,3815,0
+CKX.US,D,20070501,000000,10.948,10.948,10.948,10.948,1571,0
+CKX.US,D,20070502,000000,11.126,11.126,11.126,11.126,119,0
+CKX.US,D,20070503,000000,11.126,11.135,11.126,11.135,223,0
+CKX.US,D,20070504,000000,11.332,11.332,11.332,11.332,897,0
+CKX.US,D,20070507,000000,11.306,11.58,10.92,10.967,8866,0
+CKX.US,D,20070508,000000,10.93,10.958,10.912,10.912,5722,0
+CKX.US,D,20070509,000000,10.958,10.976,10.809,10.809,1010,0
+CKX.US,D,20070514,000000,11.09,11.324,11.09,11.324,447,0
+CKX.US,D,20070515,000000,11.324,11.324,11.324,11.324,1121,0
+CKX.US,D,20070517,000000,11.332,11.367,11.109,11.109,341,0
+CKX.US,D,20070523,000000,11.126,11.126,11.126,11.126,1121,0
+CKX.US,D,20070524,000000,11.332,11.448,11.332,11.448,341,0
+CKX.US,D,20070531,000000,11.126,11.252,10.939,11.126,3255,0
+CKX.US,D,20070601,000000,11.332,13.604,10.809,12.204,45123,0
+CKX.US,D,20070604,000000,12.366,12.366,11.599,11.813,18743,0
+CKX.US,D,20070605,000000,12.161,12.366,11.546,12.161,4939,0
+CKX.US,D,20070606,000000,11.894,11.894,11.697,11.734,563,0
+CKX.US,D,20070607,000000,11.832,12.097,11.832,12.097,1010,0
+CKX.US,D,20070608,000000,11.903,12.116,11.903,12.116,341,0
+CKX.US,D,20070611,000000,11.911,12.276,11.75,12.144,1121,0
+CKX.US,D,20070612,000000,11.796,12.144,11.796,12.144,785,0
+CKX.US,D,20070613,000000,11.911,12.161,11.796,12.144,1460,0
+CKX.US,D,20070615,000000,11.796,12.161,11.796,12.135,2131,0
+CKX.US,D,20070618,000000,12,12,12,12,563,0
+CKX.US,D,20070619,000000,11.85,11.894,11.84,11.894,1233,0
+CKX.US,D,20070620,000000,11.859,11.859,11.859,11.859,563,0
+CKX.US,D,20070621,000000,11.859,11.884,11.859,11.884,447,0
+CKX.US,D,20070622,000000,12,12,11.796,11.796,1121,0
+CKX.US,D,20070625,000000,11.796,11.804,11.796,11.804,1347,0
+CKX.US,D,20070626,000000,11.59,11.59,11.126,11.377,2693,0
+CKX.US,D,20070629,000000,11.377,11.546,11.377,11.546,447,0
+CKX.US,D,20070703,000000,11.75,11.75,11.145,11.298,3255,0
+CKX.US,D,20070705,000000,11.377,11.377,11.217,11.252,673,0
+CKX.US,D,20070706,000000,11.172,11.358,11.172,11.358,563,0
+CKX.US,D,20070709,000000,11.226,11.252,11.226,11.252,223,0
+CKX.US,D,20070711,000000,11.377,11.377,11.377,11.377,119,0
+CKX.US,D,20070712,000000,11.298,11.422,11.226,11.422,897,0
+CKX.US,D,20070713,000000,11.217,11.457,11.217,11.217,1798,0
+CKX.US,D,20070716,000000,11.135,11.252,11.126,11.126,2244,0
+CKX.US,D,20070717,000000,11.154,11.955,11.126,11.724,7185,0
+CKX.US,D,20070718,000000,11.5,11.5,11.298,11.298,223,0
+CKX.US,D,20070719,000000,11.706,11.734,11.67,11.67,447,0
+CKX.US,D,20070720,000000,11.697,11.724,11.697,11.724,341,0
+CKX.US,D,20070723,000000,11.706,11.706,11.706,11.706,563,0
+CKX.US,D,20070726,000000,11.654,11.75,11.636,11.75,785,0
+CKX.US,D,20070730,000000,11.688,11.688,11.377,11.457,1907,0
+CKX.US,D,20070731,000000,11.626,11.75,11.626,11.743,1460,0
+CKX.US,D,20070801,000000,11.743,11.743,11.422,11.58,1571,0
+CKX.US,D,20070803,000000,11.457,11.465,11.055,11.377,2022,0
+CKX.US,D,20070808,000000,11.332,11.332,11.217,11.217,1460,0
+CKX.US,D,20070809,000000,11.126,11.217,11.126,11.217,447,0
+CKX.US,D,20070810,000000,11.126,11.457,11.126,11.145,9540,0
+CKX.US,D,20070813,000000,11.126,11.163,11.126,11.163,447,0
+CKX.US,D,20070814,000000,11.332,11.332,11.126,11.126,447,0
+CKX.US,D,20070816,000000,10.92,10.92,10.718,10.718,447,0
+CKX.US,D,20070817,000000,10.761,10.92,10.761,10.92,447,0
+CKX.US,D,20070820,000000,11.09,11.126,11.09,11.126,341,0
+CKX.US,D,20070821,000000,11.298,11.332,11.298,11.298,673,0
+CKX.US,D,20070822,000000,11.457,11.457,11.298,11.298,223,0
+CKX.US,D,20070823,000000,11.332,11.332,11.332,11.332,1121,0
+CKX.US,D,20070824,000000,11.306,11.306,11.306,11.306,119,0
+CKX.US,D,20070827,000000,11.332,11.332,11.332,11.332,223,0
+CKX.US,D,20070828,000000,11.217,11.217,11.09,11.172,1010,0
+CKX.US,D,20070829,000000,10.92,11.09,10.843,11.003,15826,0
+CKX.US,D,20070830,000000,11.109,11.339,11.109,11.172,2355,0
+CKX.US,D,20070831,000000,11.082,11.082,10.843,10.967,3369,0
+CKX.US,D,20070904,000000,11.09,11.217,11.09,11.126,1683,0
+CKX.US,D,20070905,000000,11.298,11.298,10.833,10.843,2582,0
+CKX.US,D,20070906,000000,10.967,11.021,10.967,11.021,223,0
+CKX.US,D,20070910,000000,10.976,10.976,10.799,10.799,2131,0
+CKX.US,D,20070912,000000,10.843,10.967,10.799,10.967,897,0
+CKX.US,D,20070918,000000,10.799,10.799,10.78,10.799,1233,0
+CKX.US,D,20070919,000000,10.799,10.799,10.78,10.78,1683,0
+CKX.US,D,20070920,000000,10.78,10.78,10.78,10.78,897,0
+CKX.US,D,20070921,000000,10.718,10.718,10.718,10.718,119,0
+CKX.US,D,20070924,000000,10.761,10.761,10.718,10.718,447,0
+CKX.US,D,20070926,000000,10.771,10.771,10.771,10.771,119,0
+CKX.US,D,20070927,000000,10.743,10.799,10.743,10.799,1798,0
+CKX.US,D,20070928,000000,10.799,10.799,10.637,10.637,341,0
+CKX.US,D,20071001,000000,10.761,10.761,10.673,10.673,341,0
+CKX.US,D,20071002,000000,10.637,10.637,10.592,10.592,673,0
+CKX.US,D,20071003,000000,10.718,10.718,10.592,10.592,447,0
+CKX.US,D,20071004,000000,10.7,10.718,10.7,10.718,2806,0
+CKX.US,D,20071009,000000,10.799,10.887,10.799,10.869,785,0
+CKX.US,D,20071011,000000,10.92,10.958,10.92,10.958,341,0
+CKX.US,D,20071015,000000,10.799,10.799,10.799,10.799,223,0
+CKX.US,D,20071023,000000,10.799,10.799,10.718,10.718,563,0
+CKX.US,D,20071024,000000,10.761,10.761,10.592,10.637,5499,0
+CKX.US,D,20071026,000000,10.673,10.673,10.592,10.592,563,0
+CKX.US,D,20071029,000000,10.592,10.592,10.307,10.511,1683,0
+CKX.US,D,20071030,000000,10.511,10.511,10.511,10.511,119,0
+CKX.US,D,20071031,000000,10.511,10.511,10.262,10.353,1010,0
+CKX.US,D,20071101,000000,10.379,10.406,10.262,10.406,1683,0
+CKX.US,D,20071102,000000,10.307,10.511,10.272,10.511,897,0
+CKX.US,D,20071105,000000,10.468,10.468,9.933,9.933,2355,0
+CKX.US,D,20071106,000000,10.057,10.262,10.057,10.262,1683,0
+CKX.US,D,20071112,000000,10.334,10.334,10.146,10.146,223,0
+CKX.US,D,20071114,000000,10.334,10.334,10.334,10.334,341,0
+CKX.US,D,20071116,000000,10.371,10.371,10.183,10.22,4151,0
+CKX.US,D,20071120,000000,10.262,10.494,10.262,10.262,1798,0
+CKX.US,D,20071121,000000,10.183,10.183,10.146,10.183,563,0
+CKX.US,D,20071127,000000,10.183,10.183,10.146,10.146,1010,0
+CKX.US,D,20071128,000000,10.307,10.307,10.307,10.307,341,0
+CKX.US,D,20071129,000000,10.22,10.22,10.22,10.22,223,0
+CKX.US,D,20071203,000000,10.146,10.146,10.146,10.146,223,0
+CKX.US,D,20071204,000000,10.146,10.146,10.146,10.146,223,0
+CKX.US,D,20071205,000000,10.146,10.183,10.057,10.183,1233,0
+CKX.US,D,20071207,000000,9.933,9.933,9.933,9.933,223,0
+CKX.US,D,20071210,000000,10.014,10.014,9.933,9.933,1571,0
+CKX.US,D,20071211,000000,9.784,9.784,9.775,9.775,1347,0
+CKX.US,D,20071212,000000,9.888,9.888,9.809,9.809,673,0
+CKX.US,D,20071213,000000,9.809,9.809,9.809,9.809,563,0
+CKX.US,D,20071214,000000,9.702,9.702,9.702,9.702,341,0
+CKX.US,D,20071217,000000,9.746,9.746,9.727,9.727,223,0
+CKX.US,D,20071218,000000,9.666,9.666,9.648,9.648,447,0
+CKX.US,D,20071219,000000,9.648,9.648,9.648,9.648,1,0
+CKX.US,D,20071221,000000,9.854,9.854,9.854,9.854,341,0
+CKX.US,D,20071224,000000,9.577,9.718,9.577,9.595,2131,0
+CKX.US,D,20071226,000000,9.684,9.693,9.684,9.693,1010,0
+CKX.US,D,20071227,000000,9.809,9.809,9.809,9.809,673,0
+CKX.US,D,20071228,000000,9.0249,10.112,9.0249,10.112,1121,0
+CKX.US,D,20071231,000000,9.898,10.236,9.898,10.022,5949,0
+CKX.US,D,20080102,000000,10.22,10.22,9.898,9.898,5390,0
+CKX.US,D,20080103,000000,10.066,10.192,10.066,10.192,563,0
+CKX.US,D,20080104,000000,10.236,10.236,10.236,10.236,223,0
+CKX.US,D,20080108,000000,10.236,10.406,10.236,10.406,447,0
+CKX.US,D,20080109,000000,10.576,10.576,10.576,10.576,119,0
+CKX.US,D,20080111,000000,11.412,11.412,10.494,10.878,1683,0
+CKX.US,D,20080114,000000,11.306,11.983,11.306,11.519,12686,0
+CKX.US,D,20080115,000000,11.431,11.431,11.431,11.431,119,0
+CKX.US,D,20080122,000000,11.26,11.26,11.126,11.126,341,0
+CKX.US,D,20080123,000000,10.139,11.09,10.139,10.619,2917,0
+CKX.US,D,20080124,000000,10.709,10.709,10.709,10.709,119,0
+CKX.US,D,20080128,000000,10.566,10.833,10.406,10.406,6064,0
+CKX.US,D,20080129,000000,10.449,10.449,10.449,10.449,223,0
+CKX.US,D,20080131,000000,10.334,10.334,9.1774,10.174,4715,0
+CKX.US,D,20080201,000000,10.236,10.325,10.146,10.164,1347,0
+CKX.US,D,20080204,000000,10.281,10.363,10.281,10.363,447,0
+CKX.US,D,20080206,000000,10.416,10.752,10.416,10.743,1460,0
+CKX.US,D,20080207,000000,10.611,10.611,10.611,10.611,897,0
+CKX.US,D,20080211,000000,9.756,10.558,9.756,10.558,1347,0
+CKX.US,D,20080212,000000,10.449,10.449,10.449,10.449,447,0
+CKX.US,D,20080213,000000,10.325,10.325,10.146,10.146,447,0
+CKX.US,D,20080214,000000,10.325,10.406,10.325,10.325,563,0
+CKX.US,D,20080221,000000,10.236,10.236,10.236,10.236,1121,0
+CKX.US,D,20080225,000000,10.325,10.325,10.112,10.112,341,0
+CKX.US,D,20080226,000000,10.236,10.236,10.236,10.236,223,0
+CKX.US,D,20080227,000000,10.121,10.236,10.112,10.146,673,0
+CKX.US,D,20080229,000000,10.146,10.146,10.146,10.146,119,0
+CKX.US,D,20080303,000000,10.307,10.307,10.075,10.075,223,0
+CKX.US,D,20080304,000000,10.146,10.146,10.146,10.146,447,0
+CKX.US,D,20080305,000000,10.236,10.325,10.236,10.325,2244,0
+CKX.US,D,20080306,000000,10.146,10.146,10.146,10.146,119,0
+CKX.US,D,20080307,000000,10.236,10.236,10.236,10.236,119,0
+CKX.US,D,20080310,000000,10.325,10.406,10.325,10.406,785,0
+CKX.US,D,20080311,000000,10.449,10.494,10.449,10.494,673,0
+CKX.US,D,20080312,000000,10.619,10.619,10.494,10.494,447,0
+CKX.US,D,20080313,000000,10.558,10.558,10.406,10.406,223,0
+CKX.US,D,20080314,000000,10.449,10.449,10.325,10.325,1010,0
+CKX.US,D,20080318,000000,10.246,10.246,10.146,10.146,563,0
+CKX.US,D,20080319,000000,10.066,10.066,9.898,9.898,673,0
+CKX.US,D,20080324,000000,9.915,10.066,9.915,10.066,563,0
+CKX.US,D,20080326,000000,9.978,9.978,9.978,9.978,119,0
+CKX.US,D,20080403,000000,9.978,9.978,9.898,9.898,341,0
+CKX.US,D,20080404,000000,9.969,10.066,9.969,10.066,447,0
+CKX.US,D,20080407,000000,10.211,10.211,10.066,10.066,1233,0
+CKX.US,D,20080408,000000,10.146,10.146,10.146,10.146,119,0
+CKX.US,D,20080410,000000,10.066,10.093,10.066,10.093,447,0
+CKX.US,D,20080411,000000,10.236,10.236,10.236,10.236,563,0
+CKX.US,D,20080415,000000,10.325,10.325,10.146,10.146,223,0
+CKX.US,D,20080416,000000,10.236,10.236,10.066,10.066,563,0
+CKX.US,D,20080418,000000,10.085,10.146,10.085,10.146,447,0
+CKX.US,D,20080422,000000,10.146,10.146,10.146,10.146,223,0
+CKX.US,D,20080423,000000,10.066,10.066,10.066,10.066,1233,0
+CKX.US,D,20080424,000000,10.066,10.066,10.066,10.066,563,0
+CKX.US,D,20080428,000000,9.978,9.978,9.898,9.898,2022,0
+CKX.US,D,20080430,000000,9.933,10.066,9.898,9.978,2131,0
+CKX.US,D,20080502,000000,9.915,10.449,9.915,10.449,1493,0
+CKX.US,D,20080505,000000,10.325,10.79,10.325,10.709,2582,0
+CKX.US,D,20080506,000000,10.79,11.126,10.79,10.976,1683,0
+CKX.US,D,20080507,000000,11.047,11.126,11.047,11.073,447,0
+CKX.US,D,20080508,000000,11.172,11.172,11.172,11.172,171,0
+CKX.US,D,20080509,000000,11.154,11.154,11.154,11.154,223,0
+CKX.US,D,20080512,000000,11.003,11.003,11.003,11.003,447,0
+CKX.US,D,20080513,000000,10.878,11.003,10.878,11.003,1347,0
+CKX.US,D,20080514,000000,11.003,11.003,11.003,11.003,673,0
+CKX.US,D,20080515,000000,10.833,11.003,10.833,11.003,844,0
+CKX.US,D,20080516,000000,11.003,11.047,11.003,11.047,1506,0
+CKX.US,D,20080519,000000,11.172,12.926,11.172,11.555,30578,0
+CKX.US,D,20080520,000000,11.768,20.464,11.768,16.108,104780,0
+CKX.US,D,20080521,000000,16.632,18.343,12.097,12.534,81361,0
+CKX.US,D,20080522,000000,12.785,12.962,11.546,12.161,13892,0
+CKX.US,D,20080523,000000,12.071,12.366,11.09,11.599,10903,0
+CKX.US,D,20080527,000000,11.832,11.859,11.519,11.68,4238,0
+CKX.US,D,20080528,000000,11.768,13.728,11.519,13.13,44753,0
+CKX.US,D,20080529,000000,13.54,13.54,11.936,12.196,19754,0
+CKX.US,D,20080530,000000,11.991,12.081,11.859,11.859,1233,0
+CKX.US,D,20080602,000000,11.911,12.962,11.903,12.455,9393,0
+CKX.US,D,20080603,000000,13.444,13.444,12.153,12.153,2693,0
+CKX.US,D,20080604,000000,11.991,12.41,11.983,12.241,1347,0
+CKX.US,D,20080605,000000,12.071,12.071,11.431,11.528,8536,0
+CKX.US,D,20080606,000000,11.555,12.455,11.555,11.654,7744,0
+CKX.US,D,20080609,000000,11.306,11.519,11.26,11.26,3226,0
+CKX.US,D,20080610,000000,11.208,11.555,11.09,11.09,5163,0
+CKX.US,D,20080611,000000,11.226,11.786,11.09,11.519,4762,0
+CKX.US,D,20080612,000000,11.332,11.431,11.1,11.217,3311,0
+CKX.US,D,20080613,000000,11.217,11.26,11.217,11.26,785,0
+CKX.US,D,20080616,000000,11.431,11.936,11.306,11.431,4151,0
+CKX.US,D,20080617,000000,11.199,11.645,11.199,11.457,3939,0
+CKX.US,D,20080618,000000,11.431,13.649,11.339,13.63,28442,0
+CKX.US,D,20080619,000000,14.077,15.269,11.126,12.455,24746,0
+CKX.US,D,20080620,000000,12.4,12.534,11.936,12.196,4939,0
+CKX.US,D,20080623,000000,11.983,12.633,11.983,12.515,2131,0
+CKX.US,D,20080624,000000,12.515,14.505,12.366,12.712,13193,0
+CKX.US,D,20080625,000000,12.498,12.534,12.153,12.341,3142,0
+CKX.US,D,20080626,000000,12.116,12.116,11.528,11.859,3598,0
+CKX.US,D,20080627,000000,11.859,12.071,11.859,12.071,1010,0
+CKX.US,D,20080630,000000,11.927,11.936,11.172,11.528,2582,0
+CKX.US,D,20080701,000000,11.18,11.724,11.18,11.474,563,0
+CKX.US,D,20080702,000000,11.599,11.599,10.663,10.663,6292,0
+CKX.US,D,20080703,000000,11.519,11.519,10.7,10.7,1155,0
+CKX.US,D,20080707,000000,10.727,10.92,10.663,10.7,1233,0
+CKX.US,D,20080708,000000,10.743,10.743,10.7,10.7,2022,0
+CKX.US,D,20080709,000000,10.709,10.709,10.709,10.709,223,0
+CKX.US,D,20080710,000000,10.92,10.92,10.92,10.92,119,0
+CKX.US,D,20080714,000000,10.816,10.816,10.816,10.816,276,0
+CKX.US,D,20080715,000000,10.878,10.878,10.592,10.727,3299,0
+CKX.US,D,20080716,000000,10.663,10.743,10.663,10.743,365,0
+CKX.US,D,20080717,000000,10.79,10.79,10.663,10.709,3255,0
+CKX.US,D,20080718,000000,10.727,10.761,10.727,10.727,1953,0
+CKX.US,D,20080721,000000,10.727,10.878,10.727,10.843,447,0
+CKX.US,D,20080724,000000,10.809,10.833,10.727,10.833,3480,0
+CKX.US,D,20080725,000000,10.79,10.92,10.79,10.92,785,0
+CKX.US,D,20080729,000000,10.743,10.809,10.743,10.809,1439,0
+CKX.US,D,20080730,000000,10.79,10.79,10.79,10.79,119,0
+CKX.US,D,20080731,000000,10.92,11.404,10.92,11.404,1121,0
+CKX.US,D,20080806,000000,10.967,11.367,10.967,11.367,563,0
+CKX.US,D,20080807,000000,11.003,11.047,11.003,11.047,341,0
+CKX.US,D,20080808,000000,11.047,11.047,10.833,10.833,897,0
+CKX.US,D,20080811,000000,10.79,10.79,10.743,10.743,223,0
+CKX.US,D,20080812,000000,10.79,10.79,10.79,10.79,341,0
+CKX.US,D,20080814,000000,10.993,10.993,10.833,10.833,2421,0
+CKX.US,D,20080815,000000,10.993,11.768,10.993,11.358,1791,0
+CKX.US,D,20080818,000000,11.306,11.332,11.306,11.332,1347,0
+CKX.US,D,20080820,000000,11.332,11.332,11.332,11.332,223,0
+CKX.US,D,20080821,000000,11.26,11.26,11.26,11.26,341,0
+CKX.US,D,20080822,000000,11.474,11.474,11.474,11.474,1907,0
+CKX.US,D,20080826,000000,11.688,11.911,11.555,11.555,447,0
+CKX.US,D,20080827,000000,11.903,11.903,11.903,11.903,164,0
+CKX.US,D,20080902,000000,11.519,11.519,11.519,11.519,673,0
+CKX.US,D,20080903,000000,11.306,11.555,11.047,11.546,2470,0
+CKX.US,D,20080904,000000,11.768,11.768,11.047,11.047,897,0
+CKX.US,D,20080905,000000,11.236,11.474,11.236,11.474,341,0
+CKX.US,D,20080909,000000,11.688,11.973,11.688,11.973,785,0
+CKX.US,D,20080910,000000,11.688,11.688,10.592,10.743,5330,0
+CKX.US,D,20080911,000000,10.743,10.743,10.406,10.406,5949,0
+CKX.US,D,20080912,000000,10.709,10.709,10.619,10.619,223,0
+CKX.US,D,20080915,000000,10.619,10.958,10.619,10.734,2355,0
+CKX.US,D,20080918,000000,10.7,10.7,10.7,10.7,141,0
+CKX.US,D,20080919,000000,10.92,10.92,10.92,10.92,223,0
+CKX.US,D,20080922,000000,10.761,11.047,10.761,11.047,223,0
+CKX.US,D,20080923,000000,11.003,11.003,11.003,11.003,223,0
+CKX.US,D,20080925,000000,10.833,10.851,10.833,10.833,1199,0
+CKX.US,D,20080926,000000,10.833,10.833,10.743,10.743,447,0
+CKX.US,D,20080929,000000,10.743,10.743,10.449,10.449,4040,0
+CKX.US,D,20080930,000000,10.344,10.833,10.344,10.663,2267,0
+CKX.US,D,20081001,000000,10.663,10.663,10.468,10.468,897,0
+CKX.US,D,20081002,000000,10.663,10.663,10.539,10.539,2806,0
+CKX.US,D,20081003,000000,10.576,10.576,10.576,10.576,119,0
+CKX.US,D,20081006,000000,10.734,10.743,10.576,10.576,5200,0
+CKX.US,D,20081007,000000,10.494,10.494,10.494,10.494,563,0
+CKX.US,D,20081008,000000,10.494,10.494,10.344,10.379,3929,0
+CKX.US,D,20081009,000000,10.344,10.344,10.307,10.307,1298,0
+CKX.US,D,20081010,000000,10.307,10.558,10.307,10.558,804,0
+CKX.US,D,20081013,000000,10.833,10.833,10.307,10.307,785,0
+CKX.US,D,20081014,000000,11.03,11.03,10.307,10.325,1302,0
+CKX.US,D,20081015,000000,10.325,10.663,10.281,10.281,3571,0
+CKX.US,D,20081017,000000,10.281,10.281,10.281,10.281,447,0
+CKX.US,D,20081020,000000,10.281,10.281,10.281,10.281,447,0
+CKX.US,D,20081021,000000,10.281,10.281,10.281,10.281,1150,0
+CKX.US,D,20081022,000000,10.236,10.236,10.146,10.146,2355,0
+CKX.US,D,20081023,000000,10.146,10.146,10.022,10.022,3969,0
+CKX.US,D,20081024,000000,9.746,10.022,9.746,10.022,1460,0
+CKX.US,D,20081027,000000,10.022,10.022,9.809,9.809,1121,0
+CKX.US,D,20081028,000000,10.022,10.022,10.022,10.022,785,0
+CKX.US,D,20081029,000000,10.022,10.022,9.809,9.809,3480,0
+CKX.US,D,20081103,000000,9.809,9.809,9.809,9.809,223,0
+CKX.US,D,20081105,000000,10.005,10.022,10.005,10.022,426,0
+CKX.US,D,20081107,000000,9.915,9.915,9.898,9.898,426,0
+CKX.US,D,20081111,000000,9.898,10.112,9.827,10.112,673,0
+CKX.US,D,20081113,000000,9.898,9.898,9.898,9.898,447,0
+CKX.US,D,20081114,000000,9.809,10.112,9.809,10.112,2693,0
+CKX.US,D,20081118,000000,10.227,10.236,10.227,10.236,341,0
+CKX.US,D,20081119,000000,10.022,10.022,9.809,9.809,785,0
+CKX.US,D,20081121,000000,9.835,9.835,9.817,9.817,276,0
+CKX.US,D,20081124,000000,9.809,9.809,9.809,9.809,447,0
+CKX.US,D,20081125,000000,9.854,9.854,9.854,9.854,563,0
+CKX.US,D,20081128,000000,9.809,9.978,9.809,9.978,1629,0
+CKX.US,D,20081203,000000,9.915,9.915,9.915,9.915,156,0
+CKX.US,D,20081205,000000,9.809,9.809,9.809,9.809,673,0
+CKX.US,D,20081208,000000,9.817,9.817,9.809,9.809,2244,0
+CKX.US,D,20081210,000000,10.022,10.022,10.022,10.022,223,0
+CKX.US,D,20081211,000000,10.155,10.334,10.155,10.334,1121,0
+CKX.US,D,20081212,000000,10.246,10.246,10.246,10.246,563,0
+CKX.US,D,20081215,000000,10.334,10.494,10.334,10.494,673,0
+CKX.US,D,20081216,000000,10.692,11.012,10.692,11.012,673,0
+CKX.US,D,20081217,000000,11.047,11.047,11.047,11.047,1299,0
+CKX.US,D,20081218,000000,11.047,11.047,11.047,11.047,1010,0
+CKX.US,D,20081219,000000,11.09,11.09,10.912,10.912,1010,0
+CKX.US,D,20081223,000000,11.09,11.09,11.082,11.082,563,0
+CKX.US,D,20081224,000000,11.09,11.09,11.09,11.09,903,0
+CKX.US,D,20081229,000000,11.09,11.09,11.09,11.09,126,0
+CKX.US,D,20081230,000000,11.546,12.116,11.316,12.116,5650,0
+CKX.US,D,20081231,000000,11.804,12.071,11.804,12.071,516,0
+CKX.US,D,20090102,000000,11.946,11.946,11.868,11.868,447,0
+CKX.US,D,20090105,000000,12.027,12.027,11.67,11.67,482,0
+CKX.US,D,20090106,000000,11.759,11.759,11.759,11.759,986,0
+CKX.US,D,20090107,000000,11.572,11.58,11.135,11.145,2582,0
+CKX.US,D,20090109,000000,12.037,12.037,11.448,11.448,1121,0
+CKX.US,D,20090112,000000,11.226,11.404,11.226,11.226,953,0
+CKX.US,D,20090122,000000,11.358,11.358,11.358,11.358,119,0
+CKX.US,D,20090123,000000,11.135,11.135,11.135,11.135,844,0
+CKX.US,D,20090126,000000,11.217,11.217,11.217,11.217,563,0
+CKX.US,D,20090127,000000,11.003,11.003,11.003,11.003,223,0
+CKX.US,D,20090128,000000,10.78,10.78,10.255,10.255,1121,0
+CKX.US,D,20090130,000000,10.262,10.29,10.246,10.29,3446,0
+CKX.US,D,20090203,000000,10.29,10.29,10.246,10.246,673,0
+CKX.US,D,20090205,000000,10.246,10.262,10.246,10.246,1121,0
+CKX.US,D,20090206,000000,10.468,10.602,10.022,10.202,2317,0
+CKX.US,D,20090210,000000,10.246,10.246,10.246,10.246,223,0
+CKX.US,D,20090211,000000,10.246,10.246,10.246,10.246,396,0
+CKX.US,D,20090213,000000,10.246,10.246,10.246,10.246,785,0
+CKX.US,D,20090217,000000,10.022,10.022,9.756,9.8,1010,0
+CKX.US,D,20090218,000000,9.8,9.8,9.8,9.8,2515,0
+CKX.US,D,20090219,000000,9.756,9.756,9.756,9.756,341,0
+CKX.US,D,20090220,000000,9.756,9.756,9.756,9.756,1121,0
+CKX.US,D,20090223,000000,9.756,9.88,9.737,9.88,1068,0
+CKX.US,D,20090224,000000,10.146,10.246,9.88,9.88,563,0
+CKX.US,D,20090225,000000,9.8,9.8,9.8,9.8,119,0
+CKX.US,D,20090227,000000,9.8,9.8,9.8,9.8,223,0
+CKX.US,D,20090302,000000,9.8,9.8,9.8,9.8,341,0
+CKX.US,D,20090303,000000,9.8,9.8,9.8,9.8,908,0
+CKX.US,D,20090305,000000,9.8,9.969,9.8,9.969,447,0
+CKX.US,D,20090306,000000,9.809,9.809,9.809,9.809,223,0
+CKX.US,D,20090310,000000,9.924,9.924,9.924,9.924,223,0
+CKX.US,D,20090316,000000,9.978,9.978,9.915,9.915,447,0
+CKX.US,D,20090317,000000,9.8,9.8,9.8,9.8,548,0
+CKX.US,D,20090323,000000,10.236,10.424,10.236,10.246,1121,0
+CKX.US,D,20090324,000000,9.809,10.255,9.809,10.255,447,0
+CKX.US,D,20090326,000000,10.449,10.449,10.449,10.449,119,0
+CKX.US,D,20090327,000000,10.014,10.459,9.8,10.459,1321,0
+CKX.US,D,20090330,000000,10.459,10.459,10.459,10.459,119,0
+CKX.US,D,20090331,000000,10.459,10.459,10.459,10.459,119,0
+CKX.US,D,20090401,000000,10.246,10.246,10.246,10.246,119,0
+CKX.US,D,20090402,000000,10.255,10.255,10.155,10.155,2521,0
+CKX.US,D,20090403,000000,10.246,10.459,10.246,10.459,618,0
+CKX.US,D,20090406,000000,10.468,10.468,10.468,10.468,119,0
+CKX.US,D,20090407,000000,10.281,10.281,10.246,10.255,563,0
+CKX.US,D,20090408,000000,10.246,10.459,10.246,10.459,1380,0
+CKX.US,D,20090409,000000,10.316,11.226,10.316,10.468,1464,0
+CKX.US,D,20090413,000000,10.246,10.692,10.246,10.468,7781,0
+CKX.US,D,20090416,000000,10.202,10.202,10.022,10.022,1236,0
+CKX.US,D,20090417,000000,10.316,10.958,10.316,10.692,703,0
+CKX.US,D,20090420,000000,10.344,10.344,9.8,10.155,447,0
+CKX.US,D,20090429,000000,10.155,10.155,10.155,10.155,447,0
+CKX.US,D,20090430,000000,10.155,10.155,10.155,10.155,119,0
+CKX.US,D,20090501,000000,9.8,10.155,9.8,10.075,2582,0
+CKX.US,D,20090504,000000,10.146,10.146,10.139,10.139,563,0
+CKX.US,D,20090505,000000,10.131,10.334,10.131,10.211,1068,0
+CKX.US,D,20090506,000000,10.22,10.22,10.146,10.146,1003,0
+CKX.US,D,20090508,000000,10.628,11.135,10.146,10.307,2627,0
+CKX.US,D,20090514,000000,10.075,11.18,10.075,11.18,1449,0
+CKX.US,D,20090518,000000,11.208,11.236,11.208,11.236,673,0
+CKX.US,D,20090519,000000,11.572,12.473,11.572,12.473,2267,0
+CKX.US,D,20090520,000000,12.872,15.101,12.482,13.354,4321,0
+CKX.US,D,20090521,000000,12.829,12.829,12.473,12.473,341,0
+CKX.US,D,20090522,000000,11.946,11.946,11.936,11.936,341,0
+CKX.US,D,20090601,000000,11.645,11.991,11.003,11.964,1465,0
+CKX.US,D,20090602,000000,11.386,11.386,10.816,10.816,223,0
+CKX.US,D,20090603,000000,10.809,11.269,10.236,11.269,2886,0
+CKX.US,D,20090612,000000,11.145,11.145,11.109,11.109,447,0
+CKX.US,D,20090615,000000,11.349,11.349,11.349,11.349,119,0
+CKX.US,D,20090616,000000,11.349,11.349,11.349,11.349,299,0
+CKX.US,D,20090617,000000,11.349,11.349,11.349,11.349,223,0
+CKX.US,D,20090618,000000,11.349,11.349,10.139,10.139,482,0
+CKX.US,D,20090619,000000,11.135,11.135,11.135,11.135,119,0
+CKX.US,D,20090622,000000,10.592,10.592,10.592,10.592,119,0
+CKX.US,D,20090624,000000,10.637,10.637,10.637,10.637,119,0
+CKX.US,D,20090626,000000,10.709,10.709,10.7,10.7,223,0
+CKX.US,D,20090629,000000,11.217,11.217,11.217,11.217,223,0
+CKX.US,D,20090702,000000,10.164,10.592,9.997,10.592,898,0
+CKX.US,D,20090706,000000,10.752,11.448,10.752,11.073,447,0
+CKX.US,D,20090707,000000,11.492,11.67,10.912,10.912,3144,0
+CKX.US,D,20090715,000000,11.44,11.44,11.44,11.44,119,0
+CKX.US,D,20090720,000000,10.896,11.03,10.494,11.03,673,0
+CKX.US,D,20090729,000000,9.997,9.997,9.997,9.997,128,0
+CKX.US,D,20090730,000000,9.997,10.04,9.997,10.04,470,0
+CKX.US,D,20090731,000000,9.997,9.997,9.997,9.997,223,0
+CKX.US,D,20090803,000000,11.021,11.021,10.993,11.021,785,0
+CKX.US,D,20090806,000000,11.021,11.021,11.021,11.021,785,0
+CKX.US,D,20090810,000000,10.7,10.7,10.298,10.298,1460,0
+CKX.US,D,20090812,000000,10.511,10.511,9.997,9.997,1584,0
+CKX.US,D,20090818,000000,10.316,10.602,10.316,10.602,341,0
+CKX.US,D,20090819,000000,10.602,10.602,10.602,10.602,119,0
+CKX.US,D,20090821,000000,10.085,10.602,10.085,10.602,700,0
+CKX.US,D,20090825,000000,10.558,10.558,10.558,10.558,119,0
+CKX.US,D,20090828,000000,10.246,10.558,9.997,10.558,1169,0
+CKX.US,D,20090904,000000,9.997,10.896,9.997,10.896,1030,0
+CKX.US,D,20090909,000000,10.511,10.511,10.511,10.511,119,0
+CKX.US,D,20090911,000000,10.558,10.558,10.511,10.511,556,0
+CKX.US,D,20090914,000000,9.629,10.192,9.629,10.192,785,0
+CKX.US,D,20090915,000000,10.673,10.673,10.673,10.673,223,0
+CKX.US,D,20090916,000000,10.424,10.424,10.04,10.04,1347,0
+CKX.US,D,20090917,000000,10.611,10.611,10.611,10.611,223,0
+CKX.US,D,20090921,000000,11.135,11.135,9.988,10.022,2022,0
+CKX.US,D,20090922,000000,10.246,10.246,10.246,10.246,119,0
+CKX.US,D,20090924,000000,10.246,10.334,10.246,10.334,785,0
+CKX.US,D,20090925,000000,10.344,10.344,10.325,10.325,223,0
+CKX.US,D,20091001,000000,10.325,10.325,10.325,10.325,119,0
+CKX.US,D,20091008,000000,10.637,10.637,9.997,10.566,3480,0
+CKX.US,D,20091013,000000,10.602,10.602,10.602,10.602,223,0
+CKX.US,D,20091014,000000,10.602,10.602,10.602,10.602,119,0
+CKX.US,D,20091015,000000,10.602,10.602,10.602,10.602,119,0
+CKX.US,D,20091019,000000,10.602,10.602,10.602,10.602,897,0
+CKX.US,D,20091022,000000,10.692,10.718,10.692,10.718,376,0
+CKX.US,D,20091023,000000,10.334,10.334,10.334,10.334,119,0
+CKX.US,D,20091026,000000,10.692,10.692,10.692,10.692,223,0
+CKX.US,D,20091027,000000,10.727,10.727,10.066,10.066,4475,0
+CKX.US,D,20091028,000000,10.246,10.246,10.246,10.246,447,0
+CKX.US,D,20091029,000000,11.19,11.19,11.19,11.19,119,0
+CKX.US,D,20091030,000000,10.869,10.869,10.869,10.869,223,0
+CKX.US,D,20091102,000000,10.692,10.692,10.246,10.602,4151,0
+CKX.US,D,20091105,000000,10.52,10.558,10.52,10.558,223,0
+CKX.US,D,20091106,000000,10.379,10.771,10.246,10.727,3986,0
+CKX.US,D,20091109,000000,10.734,10.905,10.734,10.869,341,0
+CKX.US,D,20091110,000000,10.692,10.692,10.692,10.692,119,0
+CKX.US,D,20091116,000000,10.912,10.912,10.637,10.637,673,0
+CKX.US,D,20091117,000000,10.637,10.637,10.637,10.637,119,0
+CKX.US,D,20091119,000000,10.743,10.743,10.743,10.743,223,0
+CKX.US,D,20091127,000000,10.692,10.692,10.692,10.692,119,0
+CKX.US,D,20091130,000000,10.511,10.511,10.085,10.353,4107,0
+CKX.US,D,20091201,000000,10.298,10.298,10.298,10.298,223,0
+CKX.US,D,20091207,000000,10.29,10.298,10.29,10.298,1292,0
+CKX.US,D,20091208,000000,10.29,10.29,10.29,10.29,563,0
+CKX.US,D,20091210,000000,10.29,10.29,10.29,10.29,223,0
+CKX.US,D,20091211,000000,10.29,10.29,10.066,10.075,2355,0
+CKX.US,D,20091214,000000,10.246,10.246,10.022,10.022,1347,0
+CKX.US,D,20091215,000000,10.155,10.155,10.155,10.155,1628,0
+CKX.US,D,20091216,000000,10.093,10.334,10.093,10.093,857,0
+CKX.US,D,20091218,000000,10.103,10.103,10.103,10.103,119,0
+CKX.US,D,20091221,000000,10.093,10.093,10.093,10.093,2148,0
+CKX.US,D,20091222,000000,10.869,11.119,10.869,10.958,3649,0
+CKX.US,D,20091223,000000,10.78,10.78,10.78,10.78,223,0
+CKX.US,D,20091224,000000,10.78,10.78,10.78,10.78,223,0
+CKX.US,D,20091228,000000,10.78,10.78,10.78,10.78,1683,0
+CKX.US,D,20091229,000000,10.78,10.78,10.511,10.602,1666,0
+CKX.US,D,20091230,000000,10.29,10.334,10.246,10.334,785,0
+CKX.US,D,20091231,000000,10.424,10.511,10.424,10.511,396,0
+CKX.US,D,20100107,000000,10.602,10.602,10.602,10.602,119,0
+CKX.US,D,20100111,000000,10.958,12.027,10.78,11.894,7662,0
+CKX.US,D,20100112,000000,12.169,12.169,11.58,11.626,3402,0
+CKX.US,D,20100113,000000,11.697,11.697,10.905,10.905,785,0
+CKX.US,D,20100114,000000,11.119,11.546,11.047,11.135,5274,0
+CKX.US,D,20100115,000000,10.887,10.887,10.887,10.887,119,0
+CKX.US,D,20100119,000000,11.154,11.474,11.154,11.474,785,0
+CKX.US,D,20100121,000000,11.172,11.252,10.93,10.93,447,0
+CKX.US,D,20100122,000000,10.887,10.887,10.511,10.511,953,0
+CKX.US,D,20100125,000000,10.734,10.825,10.558,10.825,1313,0
+CKX.US,D,20100126,000000,10.771,11.047,10.734,11.047,563,0
+CKX.US,D,20100127,000000,11.012,11.047,10.692,10.692,3255,0
+CKX.US,D,20100128,000000,10.761,10.761,10.692,10.692,223,0
+CKX.US,D,20100201,000000,10.692,10.692,10.692,10.692,223,0
+CKX.US,D,20100208,000000,10.7,10.7,10.511,10.511,2355,0
+CKX.US,D,20100209,000000,10.511,10.692,10.511,10.692,1121,0
+CKX.US,D,20100211,000000,10.511,10.511,10.334,10.334,2355,0
+CKX.US,D,20100216,000000,10.869,11.555,10.869,11.555,341,0
+CKX.US,D,20100217,000000,11.199,11.199,10.869,10.869,223,0
+CKX.US,D,20100223,000000,10.869,11.135,10.673,10.673,749,0
+CKX.US,D,20100224,000000,10.673,10.673,10.112,10.389,3592,0
+CKX.US,D,20100302,000000,10.29,10.511,10.29,10.511,1095,0
+CKX.US,D,20100303,000000,10.29,11.126,10.246,10.52,3331,0
+CKX.US,D,20100308,000000,10.52,10.52,10.52,10.52,447,0
+CKX.US,D,20100309,000000,10.379,10.511,10.379,10.511,563,0
+CKX.US,D,20100310,000000,10.406,10.406,10.406,10.406,119,0
+CKX.US,D,20100311,000000,10.379,10.379,10.379,10.379,1010,0
+CKX.US,D,20100312,000000,10.734,10.734,10.29,10.511,447,0
+CKX.US,D,20100315,000000,10.78,11.047,10.78,11.047,223,0
+CKX.US,D,20100322,000000,11.047,11.047,10.646,10.646,785,0
+CKX.US,D,20100325,000000,10.22,10.673,10.22,10.673,1566,0
+CKX.US,D,20100326,000000,10.432,11.135,10.424,11.126,6998,0
+CKX.US,D,20100329,000000,11.492,12.027,11.135,11.358,10842,0
+CKX.US,D,20100330,000000,11.358,11.358,11.226,11.226,563,0
+CKX.US,D,20100331,000000,11.386,11.386,11.18,11.18,2244,0
+CKX.US,D,20100401,000000,10.869,10.896,10.869,10.896,341,0
+CKX.US,D,20100405,000000,11.58,11.58,11.58,11.58,303,0
+CKX.US,D,20100406,000000,10.869,11.226,10.869,11.082,910,0
+CKX.US,D,20100407,000000,10.727,11.082,10.371,10.692,681,0
+CKX.US,D,20100408,000000,10.602,10.602,10.246,10.246,1010,0
+CKX.US,D,20100409,000000,10.692,10.709,10.255,10.255,2223,0
+CKX.US,D,20100412,000000,10.316,10.406,10.255,10.307,1460,0
+CKX.US,D,20100415,000000,10.344,10.353,10.344,10.353,1121,0
+CKX.US,D,20100416,000000,10.718,10.718,10.718,10.718,223,0
+CKX.US,D,20100419,000000,10.718,10.718,10.379,10.692,1884,0
+CKX.US,D,20100421,000000,10.78,11.03,10.743,10.912,2806,0
+CKX.US,D,20100422,000000,10.692,10.912,10.334,10.692,4601,0
+CKX.US,D,20100423,000000,10.534,10.606,10.534,10.606,240,0
+CKX.US,D,20100426,000000,11.003,11.119,10.619,10.619,8186,0
+CKX.US,D,20100427,000000,10.371,10.727,10.344,10.727,2481,0
+CKX.US,D,20100430,000000,10.912,10.912,10.905,10.912,1460,0
+CKX.US,D,20100503,000000,10.878,10.896,10.878,10.896,447,0
+CKX.US,D,20100505,000000,10.869,10.869,10.869,10.869,265,0
+CKX.US,D,20100506,000000,11.119,11.119,11.119,11.119,119,0
+CKX.US,D,20100507,000000,10.887,10.887,10.869,10.869,223,0
+CKX.US,D,20100510,000000,10.896,10.896,10.896,10.896,341,0
+CKX.US,D,20100514,000000,10.912,10.912,10.912,10.912,171,0
+CKX.US,D,20100518,000000,11.064,11.135,10.799,11.135,1896,0
+CKX.US,D,20100519,000000,11.119,11.154,11.119,11.119,1842,0
+CKX.US,D,20100520,000000,11.236,11.448,11.236,11.448,341,0
+CKX.US,D,20100525,000000,11.422,11.448,11.422,11.448,341,0
+CKX.US,D,20100526,000000,11.386,11.386,11.386,11.386,119,0
+CKX.US,D,20100602,000000,11.055,11.572,11.055,11.572,5192,0
+CKX.US,D,20100603,000000,11.082,11.804,10.985,11.58,5129,0
+CKX.US,D,20100604,000000,11.894,11.894,11.18,11.217,1241,0
+CKX.US,D,20100607,000000,11.199,11.537,10.985,10.985,5606,0
+CKX.US,D,20100608,000000,10.646,11.316,9.854,10.246,11336,0
+CKX.US,D,20100609,000000,10.192,10.558,9.3558,9.621,18547,0
+CKX.US,D,20100610,000000,9.978,9.978,9.621,9.756,4100,0
+CKX.US,D,20100611,000000,9.666,9.8,9.666,9.666,1571,0
+CKX.US,D,20100614,000000,10.066,10.066,9.727,9.727,785,0
+CKX.US,D,20100615,000000,9.784,9.817,9.629,9.8,4695,0
+CKX.US,D,20100616,000000,9.711,9.775,9.711,9.711,673,0
+CKX.US,D,20100617,000000,9.8,9.8,9.8,9.8,223,0
+CKX.US,D,20100618,000000,10.112,10.619,10.093,10.432,2355,0
+CKX.US,D,20100621,000000,10.727,11.804,10.511,11.804,1460,0
+CKX.US,D,20100622,000000,11.663,11.715,11.572,11.645,5062,0
+CKX.US,D,20100623,000000,10.78,10.878,10.344,10.692,2917,0
+CKX.US,D,20100625,000000,10.7,10.709,10.566,10.566,1010,0
+CKX.US,D,20100628,000000,10.511,10.912,10.511,10.809,5949,0
+CKX.US,D,20100629,000000,10.281,10.281,10.281,10.281,119,0
+CKX.US,D,20100630,000000,10.695,10.695,10.504,10.513,1798,0
+CKX.US,D,20100701,000000,10.511,10.511,10.494,10.511,2806,0
+CKX.US,D,20100702,000000,10.441,10.441,10.155,10.155,2806,0
+CKX.US,D,20100706,000000,10.511,10.511,10.103,10.103,1527,0
+CKX.US,D,20100707,000000,10.022,10.022,9.969,9.969,341,0
+CKX.US,D,20100708,000000,9.854,9.854,9.854,9.854,223,0
+CKX.US,D,20100712,000000,9.629,9.629,9.2202,9.418,3537,0
+CKX.US,D,20100713,000000,9.666,9.666,8.6415,8.6415,897,0
+CKX.US,D,20100714,000000,8.7307,8.9977,8.6862,8.9977,5015,0
+CKX.US,D,20100715,000000,9.533,9.533,9.1319,9.1319,341,0
+CKX.US,D,20100719,000000,9.533,9.533,9.2643,9.2643,223,0
+CKX.US,D,20100720,000000,9.2643,9.2643,9.2643,9.2643,1063,0
+CKX.US,D,20100722,000000,10.771,10.771,9.844,9.844,1010,0
+CKX.US,D,20100726,000000,9.854,9.854,9.844,9.844,276,0
+CKX.US,D,20100803,000000,9.8,10.174,9.792,10.174,655,0
+CKX.US,D,20100811,000000,10.022,10.022,10.022,10.022,171,0
+CKX.US,D,20100813,000000,10.022,10.592,9.978,9.978,3916,0
+CKX.US,D,20100817,000000,9.978,9.978,9.978,9.978,341,0
+CKX.US,D,20100819,000000,10.155,10.155,9.978,9.978,2355,0
+CKX.US,D,20100820,000000,9.978,9.978,9.978,9.978,119,0
+CKX.US,D,20100824,000000,9.978,9.978,9.978,9.978,119,0
+CKX.US,D,20100825,000000,9.978,10.112,9.3558,10.112,4225,0
+CKX.US,D,20100826,000000,9.978,10.585,9.8,9.8,954,0
+CKX.US,D,20100830,000000,10.192,10.192,10.192,10.192,119,0
+CKX.US,D,20100831,000000,10.417,10.91,10.417,10.91,223,0
+CKX.US,D,20100908,000000,10.246,10.246,10.005,10.005,408,0
+CKX.US,D,20100915,000000,9.8,9.8,9.8,9.8,218,0
+CKX.US,D,20100916,000000,10.103,10.103,10.022,10.022,223,0
+CKX.US,D,20100917,000000,10.334,10.334,10.334,10.334,119,0
+CKX.US,D,20100922,000000,10.325,10.344,10.325,10.344,223,0
+CKX.US,D,20100927,000000,9.924,9.924,9.577,9.577,563,0
+CKX.US,D,20100929,000000,9.8,9.8,9.8,9.8,119,0
+CKX.US,D,20100930,000000,9.611,9.611,9.611,9.611,223,0
+CKX.US,D,20101001,000000,9.666,9.666,9.612,9.621,1347,0
+CKX.US,D,20101004,000000,9.621,9.702,9.577,9.577,1010,0
+CKX.US,D,20101005,000000,9.577,9.577,9.577,9.577,435,0
+CKX.US,D,20101006,000000,10.468,10.912,9.718,9.718,958,0
+CKX.US,D,20101013,000000,9.8,9.8,9.8,9.8,341,0
+CKX.US,D,20101014,000000,10.602,10.602,10.602,10.602,119,0
+CKX.US,D,20101015,000000,10.602,10.602,10.602,10.602,119,0
+CKX.US,D,20101020,000000,10.592,10.592,10.592,10.592,223,0
+CKX.US,D,20101021,000000,10.183,10.183,9.8,9.8,785,0
+CKX.US,D,20101028,000000,9.587,10.005,9.587,10.005,497,0
+CKX.US,D,20101029,000000,9.3853,9.8,9.3568,9.8,1121,0
+CKX.US,D,20101103,000000,10.022,10.022,10.022,10.022,341,0
+CKX.US,D,20101105,000000,10.048,10.344,10.048,10.344,341,0
+CKX.US,D,20101108,000000,10.592,10.602,10.379,10.592,6599,0
+CKX.US,D,20101109,000000,10.174,10.174,10.174,10.174,125,0
+CKX.US,D,20101112,000000,11.037,11.208,10.771,11.208,447,0
+CKX.US,D,20101117,000000,10.602,10.602,10.602,10.602,119,0
+CKX.US,D,20101118,000000,11.269,11.269,11.269,11.269,119,0
+CKX.US,D,20101129,000000,11.269,11.269,11.135,11.135,327,0
+CKX.US,D,20101201,000000,10.7,10.7,10.7,10.7,223,0
+CKX.US,D,20101202,000000,10.869,10.869,10.602,10.709,508,0
+CKX.US,D,20101206,000000,11.269,11.269,10.825,10.825,223,0
+CKX.US,D,20101210,000000,10.155,10.592,10.155,10.592,341,0
+CKX.US,D,20101214,000000,9.924,10.78,9.924,10.494,1121,0
+CKX.US,D,20101216,000000,10.427,10.427,9.989,10.427,1683,0
+CKX.US,D,20101220,000000,10.022,10.022,9.4427,9.4427,447,0
+CKX.US,D,20101221,000000,10.155,10.334,10.155,10.334,223,0
+CKX.US,D,20101222,000000,10.468,10.468,10.022,10.075,1907,0
+CKX.US,D,20101229,000000,10.713,10.713,10.713,10.713,223,0
+CKX.US,D,20101231,000000,10.74,10.74,10.74,10.74,119,0
+CKX.US,D,20110104,000000,10.78,11.269,10.78,10.985,3003,0
+CKX.US,D,20110105,000000,11.269,11.269,11.269,11.269,2870,0
+CKX.US,D,20110106,000000,10.709,10.709,10.468,10.468,1907,0
+CKX.US,D,20110107,000000,10.262,10.602,10.262,10.602,1121,0
+CKX.US,D,20110111,000000,10.7,10.709,10.7,10.709,2917,0
+CKX.US,D,20110113,000000,10.869,10.869,10.869,10.869,119,0
+CKX.US,D,20110118,000000,11.003,11.003,10.78,10.78,4491,0
+CKX.US,D,20110124,000000,10.673,10.673,10.673,10.673,119,0
+CKX.US,D,20110126,000000,10.905,10.912,10.905,10.912,1233,0
+CKX.US,D,20110208,000000,11.003,11.217,11.003,11.18,2815,0
+CKX.US,D,20110209,000000,10.718,11.154,10.718,11.154,341,0
+CKX.US,D,20110214,000000,11.492,11.492,11.492,11.492,341,0
+CKX.US,D,20110223,000000,11.404,11.492,11.404,11.492,1347,0
+CKX.US,D,20110224,000000,11.796,12.027,11.59,11.59,897,0
+CKX.US,D,20110225,000000,10.92,10.92,10.92,10.92,119,0
+CKX.US,D,20110302,000000,11.412,12.12,11.225,11.852,5574,0
+CKX.US,D,20110303,000000,12.031,12.031,11.51,11.51,2517,0
+CKX.US,D,20110304,000000,12.031,12.031,12.031,12.031,1261,0
+CKX.US,D,20110307,000000,12.027,12.045,12.027,12.027,1798,0
+CKX.US,D,20110315,000000,11.357,11.357,10.964,10.964,2131,0
+CKX.US,D,20110316,000000,11.234,12.003,11.234,12.003,223,0
+CKX.US,D,20110318,000000,11.852,11.852,11.134,11.179,6064,0
+CKX.US,D,20110321,000000,11.529,11.529,11.457,11.457,673,0
+CKX.US,D,20110324,000000,11.519,11.6,11.51,11.6,670,0
+CKX.US,D,20110329,000000,11.689,11.689,11.546,11.546,1116,0
+CKX.US,D,20110330,000000,11.546,11.627,11.546,11.627,723,0
+CKX.US,D,20110331,000000,11.646,11.646,11.646,11.646,118,0
+CKX.US,D,20110401,000000,12.182,12.586,11.957,12.586,1954,0
+CKX.US,D,20110404,000000,12.54,12.54,12.11,12.54,2346,0
+CKX.US,D,20110405,000000,11.887,11.887,11.87,11.87,1116,0
+CKX.US,D,20110407,000000,12.344,12.344,12.317,12.317,222,0
+CKX.US,D,20110412,000000,12.09,12.09,12.09,12.09,6694,0
+CKX.US,D,20110413,000000,12.451,12.451,12.362,12.362,501,0
+CKX.US,D,20110415,000000,12.451,12.54,12.281,12.281,1730,0
+CKX.US,D,20110420,000000,12.531,12.531,12.012,12.012,1005,0
+CKX.US,D,20110421,000000,11.806,12.246,11.788,11.788,338,0
+CKX.US,D,20110428,000000,12.066,12.46,12.066,12.46,20688,0
+CKX.US,D,20110505,000000,12.813,12.813,12.813,12.813,170,0
+CKX.US,D,20110506,000000,12.588,12.588,12.588,12.588,2810,0
+CKX.US,D,20110510,000000,12.898,12.898,12.657,12.81,2902,0
+CKX.US,D,20110511,000000,12.946,13.379,12.946,13.343,1897,0
+CKX.US,D,20110512,000000,13.346,13.346,12.638,12.638,1460,0
+CKX.US,D,20110513,000000,12.317,12.75,12.317,12.668,1227,0
+CKX.US,D,20110517,000000,12.02,12.02,10.687,11.469,1843,0
+CKX.US,D,20110520,000000,10.786,10.786,10.758,10.758,338,0
+CKX.US,D,20110524,000000,11.181,11.181,11.181,11.181,116,0
+CKX.US,D,20110526,000000,11.173,11.173,10.814,11.002,2014,0
+CKX.US,D,20110531,000000,10.951,10.951,10.951,10.951,116,0
+CKX.US,D,20110606,000000,11.596,11.596,11.046,11.046,221,0
+CKX.US,D,20110607,000000,11.011,11.046,11.011,11.046,221,0
+CKX.US,D,20110613,000000,10.723,10.723,10.551,10.551,762,0
+CKX.US,D,20110614,000000,10.632,10.632,10.271,10.281,1532,0
+CKX.US,D,20110616,000000,10.001,10.254,9.917,10.254,888,0
+CKX.US,D,20110617,000000,10.587,10.587,9.686,10.542,4550,0
+CKX.US,D,20110622,000000,10.523,10.542,10.523,10.542,443,0
+CKX.US,D,20110623,000000,10.461,10.587,10.461,10.579,612,0
+CKX.US,D,20110624,000000,11.29,11.29,11.262,11.262,580,0
+CKX.US,D,20110627,000000,12.615,13.117,12.588,12.588,1886,0
+CKX.US,D,20110628,000000,12.506,20.517,11.036,11.487,4541,0
+CKX.US,D,20110629,000000,11.487,11.487,11.487,11.487,116,0
+CKX.US,D,20110701,000000,11.677,11.713,11.461,11.487,2554,0
+CKX.US,D,20110705,000000,11.487,11.487,11.487,11.487,498,0
+CKX.US,D,20110706,000000,11.713,11.713,11.349,11.349,652,0
+CKX.US,D,20110711,000000,11.695,11.695,11.695,11.695,221,0
+CKX.US,D,20110713,000000,11.669,11.669,11.66,11.66,221,0
+CKX.US,D,20110718,000000,11.66,11.66,10.805,11.237,1153,0
+CKX.US,D,20110722,000000,12.02,12.02,12.02,12.02,335,0
+CKX.US,D,20110728,000000,11.659,11.659,11.659,11.659,116,0
+CKX.US,D,20110803,000000,10.902,11.262,10.866,11.262,2554,0
+CKX.US,D,20110805,000000,10.852,10.852,10.808,10.808,4404,0
+CKX.US,D,20110808,000000,10.805,10.805,9.631,9.631,6679,0
+CKX.US,D,20110809,000000,9.686,10.425,9.4862,9.984,1109,0
+CKX.US,D,20110812,000000,9.555,10.316,9.555,10.316,443,0
+CKX.US,D,20110824,000000,10.001,10.218,10.001,10.218,476,0
+CKX.US,D,20110826,000000,10.062,10.524,10.062,10.524,661,0
+CKX.US,D,20110830,000000,10.906,10.906,10.906,10.906,115,0
+CKX.US,D,20110901,000000,10.879,11.287,10.879,11.287,220,0
+CKX.US,D,20110902,000000,11.681,11.681,11.681,11.681,137,0
+CKX.US,D,20110906,000000,12.14,12.14,11.695,11.695,624,0
+CKX.US,D,20110907,000000,11.741,11.741,11.741,11.741,333,0
+CKX.US,D,20110908,000000,11.558,11.604,11.558,11.558,728,0
+CKX.US,D,20110922,000000,11.251,11.251,11.251,11.251,143,0
+CKX.US,D,20110929,000000,10.86,11.604,10.86,11.368,3977,0
+CKX.US,D,20111005,000000,10.58,10.624,10.425,10.624,1418,0
+CKX.US,D,20111011,000000,10.741,11.041,10.741,10.951,794,0
+CKX.US,D,20111012,000000,11.095,11.095,11.095,11.095,441,0
+CKX.US,D,20111019,000000,10.698,10.879,10.651,10.879,4524,0
+CKX.US,D,20111024,000000,10.97,10.97,10.97,10.97,2868,0
+CKX.US,D,20111026,000000,10.888,11.651,10.888,11.105,1103,0
+CKX.US,D,20111027,000000,10.879,10.888,10.879,10.879,9157,0
+CKX.US,D,20111028,000000,11.106,11.106,11.106,11.106,3418,0
+CKX.US,D,20111102,000000,11.105,11.105,11.105,11.105,220,0
+CKX.US,D,20111103,000000,11.106,11.106,11.106,11.106,441,0
+CKX.US,D,20111104,000000,11.106,12.055,10.971,10.971,4524,0
+CKX.US,D,20111108,000000,10.951,11.133,10.951,11.133,661,0
+CKX.US,D,20111109,000000,11.061,11.106,11.007,11.061,4524,0
+CKX.US,D,20111110,000000,11.061,11.061,10.942,10.942,905,0
+CKX.US,D,20111115,000000,10.88,10.88,10.431,10.87,1818,0
+CKX.US,D,20111121,000000,10.231,10.231,10.03,10.03,1112,0
+CKX.US,D,20111122,000000,10.005,10.005,9.348,10.005,6032,0
+CKX.US,D,20111123,000000,10.005,11.399,10.005,10.14,8147,0
+CKX.US,D,20111125,000000,10.441,10.469,10.441,10.449,548,0
+CKX.US,D,20111129,000000,10.449,10.449,10.03,10.03,219,0
+CKX.US,D,20111130,000000,10.706,10.706,10.179,10.392,2348,0
+CKX.US,D,20111202,000000,10.214,10.287,10.214,10.287,1861,0
+CKX.US,D,20111205,000000,10.287,10.287,10.287,10.287,219,0
+CKX.US,D,20111206,000000,10.057,10.057,10.057,10.057,219,0
+CKX.US,D,20111207,000000,10.076,10.076,10.076,10.076,330,0
+CKX.US,D,20111209,000000,10.03,10.123,10.03,10.123,439,0
+CKX.US,D,20111212,000000,10.03,10.76,10.013,10.113,7137,0
+CKX.US,D,20111213,000000,10.312,11.664,10.304,10.76,2290,0
+CKX.US,D,20111215,000000,10.486,10.512,9.958,9.958,1750,0
+CKX.US,D,20111216,000000,10.132,10.132,10.03,10.03,657,0
+CKX.US,D,20111219,000000,10.222,10.825,10.214,10.214,10864,0
+CKX.US,D,20111220,000000,10.532,10.569,10.532,10.532,548,0
+CKX.US,D,20111221,000000,10.532,10.532,10.532,10.532,221,0
+CKX.US,D,20111227,000000,10.541,10.942,10.214,10.942,766,0
+CKX.US,D,20111228,000000,10.76,10.76,10.304,10.623,2521,0
+CKX.US,D,20111229,000000,10.669,11.809,10.596,10.596,3514,0
+CKX.US,D,20111230,000000,10.486,11.58,10.186,10.351,10581,0
+CKX.US,D,20120103,000000,10.808,10.808,10.396,10.396,548,0
+CKX.US,D,20120104,000000,10.405,11.471,10.405,10.486,3689,0
+CKX.US,D,20120106,000000,10.486,10.486,10.486,10.486,113,0
+CKX.US,D,20120109,000000,10.503,10.503,10.495,10.495,219,0
+CKX.US,D,20120110,000000,10.579,10.579,10.579,10.579,219,0
+CKX.US,D,20120111,000000,10.259,10.387,10.259,10.387,219,0
+CKX.US,D,20120112,000000,10.396,10.396,10.123,10.123,1896,0
+CKX.US,D,20120117,000000,10.259,10.304,10.094,10.094,878,0
+CKX.US,D,20120118,000000,10.259,10.259,10.259,10.259,330,0
+CKX.US,D,20120119,000000,10.441,10.441,10.396,10.396,250,0
+CKX.US,D,20120120,000000,10.441,10.441,10.441,10.441,657,0
+CKX.US,D,20120127,000000,10.123,10.123,10.123,10.123,177,0
+CKX.US,D,20120130,000000,10.123,10.123,9.986,10.03,1097,0
+CKX.US,D,20120131,000000,10.214,10.214,10.214,10.214,878,0
+CKX.US,D,20120203,000000,10.387,10.387,10.277,10.387,878,0
+CKX.US,D,20120206,000000,10.65,10.65,10.65,10.65,219,0
+CKX.US,D,20120207,000000,10.287,10.287,10.287,10.287,113,0
+CKX.US,D,20120208,000000,11.079,11.079,10.942,10.942,443,0
+CKX.US,D,20120209,000000,11.106,11.106,11.079,11.079,439,0
+CKX.US,D,20120210,000000,11.042,11.042,11.042,11.042,113,0
+CKX.US,D,20120214,000000,10.914,10.914,10.503,10.503,330,0
+CKX.US,D,20120221,000000,10.295,10.561,10.295,10.561,330,0
+CKX.US,D,20120223,000000,10.696,10.696,10.696,10.696,113,0
+CKX.US,D,20120305,000000,11.026,11.026,11.026,11.026,330,0
+CKX.US,D,20120308,000000,10.829,10.927,10.635,10.927,1929,0
+CKX.US,D,20120312,000000,11.017,11.017,11.017,11.017,113,0
+CKX.US,D,20120321,000000,10.632,10.816,10.632,10.808,657,0
+CKX.US,D,20120323,000000,10.946,11.074,10.946,11.074,878,0
+CKX.US,D,20120328,000000,12.385,12.385,11.552,11.836,1576,0
+CKX.US,D,20120329,000000,11.579,12.111,11.579,11.846,1864,0
+CKX.US,D,20120330,000000,11.809,11.809,11.763,11.763,1752,0
+CKX.US,D,20120402,000000,11.935,11.935,11.874,11.874,549,0
+CKX.US,D,20120405,000000,12.047,12.313,12.047,12.194,762,0
+CKX.US,D,20120411,000000,12.166,12.166,11.746,11.746,291,0
+CKX.US,D,20120412,000000,12.091,13.267,12.091,12.513,3619,0
+CKX.US,D,20120413,000000,12.513,12.513,12.513,12.513,654,0
+CKX.US,D,20120418,000000,11.919,13.706,11.919,12.24,3560,0
+CKX.US,D,20120419,000000,11.945,11.945,10.718,11.021,3923,0
+CKX.US,D,20120420,000000,10.819,10.927,10.802,10.927,545,0
+CKX.US,D,20120423,000000,10.909,10.909,10.909,10.909,545,0
+CKX.US,D,20120427,000000,11.663,12.44,11.477,11.477,5303,0
+CKX.US,D,20120502,000000,11.514,11.514,11.102,11.461,562,0
+CKX.US,D,20120504,000000,11.267,11.267,11.267,11.267,218,0
+CKX.US,D,20120507,000000,11.461,11.461,11.461,11.461,109,0
+CKX.US,D,20120508,000000,11.277,11.424,11.277,11.424,437,0
+CKX.US,D,20120511,000000,11.415,11.415,11.01,11.01,218,0
+CKX.US,D,20120517,000000,11.257,11.257,11.257,11.257,187,0
+CKX.US,D,20120524,000000,11.849,12.827,11.435,11.618,5777,0
+CKX.US,D,20120525,000000,11.93,11.93,11.554,11.554,869,0
+CKX.US,D,20120530,000000,11.25,11.25,11.25,11.25,435,0
+CKX.US,D,20120601,000000,11.618,11.618,11.339,11.339,217,0
+CKX.US,D,20120608,000000,11.339,11.339,11.339,11.339,217,0
+CKX.US,D,20120611,000000,11.378,11.378,11.378,11.378,1410,0
+CKX.US,D,20120614,000000,11.316,11.316,11.316,11.316,269,0
+CKX.US,D,20120615,000000,11.339,11.339,11.339,11.339,295,0
+CKX.US,D,20120618,000000,11.435,12.52,11.435,12.52,975,0
+CKX.US,D,20120619,000000,12.827,12.827,12.789,12.827,1193,0
+CKX.US,D,20120622,000000,13.158,13.601,12.908,13.601,1303,0
+CKX.US,D,20120625,000000,13.601,13.601,13.094,13.094,435,0
+CKX.US,D,20120626,000000,13.795,13.795,13.168,13.168,325,0
+CKX.US,D,20120627,000000,13.177,13.177,13.177,13.177,217,0
+CKX.US,D,20120628,000000,12.447,12.705,12.447,12.705,869,0
+CKX.US,D,20120629,000000,12.549,13.187,12.549,13.187,651,0
+CKX.US,D,20120705,000000,13.187,13.187,13.158,13.187,651,0
+CKX.US,D,20120706,000000,13.187,13.187,13.094,13.138,921,0
+CKX.US,D,20120710,000000,13.368,13.368,13.368,13.368,107,0
+CKX.US,D,20120712,000000,13.368,13.83,13.368,13.785,8352,0
+CKX.US,D,20120713,000000,13.803,14.061,13.703,13.887,12864,0
+CKX.US,D,20120716,000000,14.429,14.429,14.429,14.429,107,0
+CKX.US,D,20120717,000000,14.938,14.938,14.938,14.938,975,0
+CKX.US,D,20120718,000000,14.799,14.799,14.392,14.392,1978,0
+CKX.US,D,20120719,000000,14.439,15.464,14.439,14.938,2715,0
+CKX.US,D,20120720,000000,14.909,16.551,14.909,15.029,8901,0
+CKX.US,D,20120723,000000,15.029,15.029,15.029,15.029,217,0
+CKX.US,D,20120724,000000,14.392,15.676,14.392,15.398,1844,0
+CKX.US,D,20120725,000000,14.439,15.196,14.439,14.919,2991,0
+CKX.US,D,20120727,000000,14.807,15.215,14.624,14.624,817,0
+CKX.US,D,20120730,000000,14.817,16.413,14.817,15.666,3076,0
+CKX.US,D,20120731,000000,16.367,16.367,16.127,16.137,5327,0
+CKX.US,D,20120801,000000,15.233,17.842,14.79,15.997,14938,0
+CKX.US,D,20120802,000000,15.695,15.695,15.695,15.695,107,0
+CKX.US,D,20120808,000000,15.804,15.84,15.804,15.84,896,0
+CKX.US,D,20120810,000000,15.676,15.676,15.122,15.658,5274,0
+CKX.US,D,20120813,000000,15.639,15.906,15.131,15.233,1303,0
+CKX.US,D,20120814,000000,15.104,15.104,15.104,15.104,107,0
+CKX.US,D,20120815,000000,14.524,14.524,14.383,14.383,4006,0
+CKX.US,D,20120816,000000,13.695,13.695,13.138,13.138,1411,0
+CKX.US,D,20120817,000000,13.047,13.047,12.549,12.549,4718,0
+CKX.US,D,20120821,000000,12.697,12.745,12.697,12.745,216,0
+CKX.US,D,20120822,000000,13.773,13.773,12.8,12.8,2116,0
+CKX.US,D,20120823,000000,12.8,12.838,12.8,12.838,216,0
+CKX.US,D,20120824,000000,12.809,12.847,12.8,12.8,1186,0
+CKX.US,D,20120827,000000,13.783,13.783,12.873,12.873,541,0
+CKX.US,D,20120828,000000,12.818,12.818,12.818,12.818,216,0
+CKX.US,D,20120829,000000,12.838,12.838,12.838,12.838,105,0
+CKX.US,D,20120830,000000,12.838,12.838,12.838,12.838,435,0
+CKX.US,D,20120904,000000,12.615,12.976,12.615,12.976,791,0
+CKX.US,D,20120905,000000,12.928,13.744,12.697,12.697,4929,0
+CKX.US,D,20120914,000000,12.579,12.697,12.579,12.697,216,0
+CKX.US,D,20120917,000000,12.976,12.976,12.976,12.976,216,0
+CKX.US,D,20120924,000000,13.345,13.392,13.345,13.392,592,0
+CKX.US,D,20121001,000000,13.218,13.255,13.171,13.171,433,0
+CKX.US,D,20121004,000000,12.328,12.466,11.715,12.466,6055,0
+CKX.US,D,20121005,000000,12.049,12.049,12.049,12.049,1821,0
+CKX.US,D,20121008,000000,12.244,12.244,12.244,12.244,134,0
+CKX.US,D,20121012,000000,12.254,12.254,12.254,12.254,428,0
+CKX.US,D,20121015,000000,12.254,12.854,12.254,12.559,1436,0
+CKX.US,D,20121016,000000,12.688,12.688,12.688,12.688,161,0
+CKX.US,D,20121023,000000,12.966,12.966,12.754,12.754,1742,0
+CKX.US,D,20121024,000000,12.52,12.52,12.52,12.52,105,0
+CKX.US,D,20121025,000000,12.512,12.512,12.512,12.512,105,0
+CKX.US,D,20121031,000000,12.512,12.549,12.512,12.549,1152,0
+CKX.US,D,20121101,000000,12.512,12.512,12.512,12.512,322,0
+CKX.US,D,20121102,000000,12.605,12.605,12.605,12.605,322,0
+CKX.US,D,20121105,000000,12.957,12.957,12.957,12.957,105,0
+CKX.US,D,20121106,000000,12.976,12.976,12.937,12.976,3508,0
+CKX.US,D,20121108,000000,12.976,12.976,12.976,12.976,216,0
+CKX.US,D,20121109,000000,12.735,12.735,12.735,12.735,105,0
+CKX.US,D,20121112,000000,12.947,13.199,12.947,13.199,7335,0
+CKX.US,D,20121113,000000,13.161,13.199,12.79,13.199,865,0
+CKX.US,D,20121115,000000,13.022,13.022,12.587,12.864,1726,0
+CKX.US,D,20121116,000000,12.605,12.605,12.605,12.605,105,0
+CKX.US,D,20121121,000000,12.605,12.605,12.605,12.605,163,0
+CKX.US,D,20121130,000000,13.024,13.276,13.005,13.043,8115,0
+CKX.US,D,20121203,000000,13.015,13.015,13.015,13.015,103,0
+CKX.US,D,20121206,000000,13.09,13.276,13.09,13.229,1847,0
+CKX.US,D,20121207,000000,13.043,13.043,13.043,13.043,431,0
+CKX.US,D,20121210,000000,12.949,12.949,12.949,12.949,156,0
+CKX.US,D,20121211,000000,12.978,12.978,12.949,12.949,743,0
+CKX.US,D,20121214,000000,12.996,12.996,12.958,12.996,655,0
+CKX.US,D,20121217,000000,12.587,12.587,12.587,12.587,319,0
+CKX.US,D,20121218,000000,12.39,12.633,12.344,12.633,1587,0
+CKX.US,D,20121220,000000,13.015,13.043,13.015,13.043,214,0
+CKX.US,D,20121221,000000,13.043,13.043,13.043,13.043,214,0
+CKX.US,D,20121224,000000,12.121,12.121,11.637,11.879,2474,0
+CKX.US,D,20121226,000000,12.176,12.203,12.176,12.203,214,0
+CKX.US,D,20121227,000000,12.344,12.371,12.344,12.344,1391,0
+CKX.US,D,20121231,000000,13.015,13.015,12.811,12.811,1203,0
+CKX.US,D,20130102,000000,12.811,12.839,12.811,12.839,236,0
+CKX.US,D,20130103,000000,12.921,13.043,12.911,13.043,12354,0
+CKX.US,D,20130104,000000,13.043,13.08,13.043,13.043,861,0
+CKX.US,D,20130109,000000,13.015,13.276,13.015,13.276,5520,0
+CKX.US,D,20130115,000000,13.367,13.367,13.367,13.367,645,0
+CKX.US,D,20130116,000000,13.276,13.276,13.276,13.276,634,0
+CKX.US,D,20130125,000000,13.509,14.895,13.509,13.731,1591,0
+CKX.US,D,20130128,000000,13.881,14.049,13.798,14.049,749,0
+CKX.US,D,20130201,000000,14.673,14.673,14.654,14.654,319,0
+CKX.US,D,20130205,000000,14.646,14.646,14.646,14.646,185,0
+CKX.US,D,20130207,000000,14.72,14.72,14.72,14.72,217,0
+CKX.US,D,20130213,000000,14.673,14.673,14.673,14.673,135,0
+CKX.US,D,20130225,000000,14.357,14.692,14.357,14.357,431,0
+CKX.US,D,20130226,000000,13.509,13.687,10.789,12.185,8112,0
+CKX.US,D,20130227,000000,11.923,12.436,11.923,12.14,1544,0
+CKX.US,D,20130228,000000,12.232,12.232,12.037,12.037,214,0
+CKX.US,D,20130301,000000,12.149,12.149,12.149,12.149,214,0
+CKX.US,D,20130304,000000,12.764,12.856,12.764,12.856,749,0
+CKX.US,D,20130308,000000,13.229,13.229,12.158,12.158,848,0
+CKX.US,D,20130313,000000,12.578,12.578,12.578,12.578,2040,0
+CKX.US,D,20130314,000000,12.354,12.354,12.354,12.354,163,0
+CKX.US,D,20130318,000000,12.446,12.811,12.446,12.811,660,0
+CKX.US,D,20130319,000000,12.68,13.043,12.68,12.949,4130,0
+CKX.US,D,20130320,000000,12.949,13.09,12.949,13.09,1878,0
+CKX.US,D,20130321,000000,13.462,13.74,13.453,13.74,1728,0
+CKX.US,D,20130322,000000,13.071,13.071,13.071,13.071,214,0
+CKX.US,D,20130325,000000,13.202,13.843,13.09,13.22,1075,0
+CKX.US,D,20130326,000000,13.367,14.646,13.367,14.04,1782,0
+CKX.US,D,20130328,000000,13.872,13.872,13.193,13.193,861,0
+CKX.US,D,20130401,000000,13.415,13.415,13.415,13.415,319,0
+CKX.US,D,20130402,000000,14.278,14.278,14.278,14.278,428,0
+CKX.US,D,20130403,000000,14.128,14.128,14.128,14.128,213,0
+CKX.US,D,20130408,000000,13.809,13.809,13.809,13.809,530,0
+CKX.US,D,20130409,000000,13.575,13.575,13.575,13.575,103,0
+CKX.US,D,20130411,000000,14.512,14.512,14.278,14.278,857,0
+CKX.US,D,20130412,000000,14.052,14.052,13.593,13.621,988,0
+CKX.US,D,20130415,000000,13.631,13.631,13.631,13.631,103,0
+CKX.US,D,20130423,000000,13.631,13.631,13.631,13.631,103,0
+CKX.US,D,20130424,000000,12.733,13.192,12.733,13.192,428,0
+CKX.US,D,20130426,000000,13.313,13.386,13.257,13.284,927,0
+CKX.US,D,20130430,000000,13.396,13.396,12.216,12.375,9509,0
+CKX.US,D,20130501,000000,12.63,13.114,12.63,13.06,1099,0
+CKX.US,D,20130502,000000,14.091,14.173,13.349,13.349,1939,0
+CKX.US,D,20130508,000000,13.555,13.575,13.545,13.575,428,0
+CKX.US,D,20130510,000000,13.699,13.699,13.575,13.575,641,0
+CKX.US,D,20130513,000000,13.772,13.772,13.631,13.631,266,0
+CKX.US,D,20130514,000000,13.593,13.669,13.396,13.396,754,0
+CKX.US,D,20130515,000000,13.304,13.304,13.304,13.304,318,0
+CKX.US,D,20130516,000000,13.377,13.377,13.34,13.349,318,0
+CKX.US,D,20130517,000000,13.331,13.331,13.294,13.304,1043,0
+CKX.US,D,20130520,000000,13.248,13.331,13.153,13.331,1763,0
+CKX.US,D,20130521,000000,13.192,13.266,13.192,13.192,426,0
+CKX.US,D,20130522,000000,13.556,13.979,13.556,13.642,1912,0
+CKX.US,D,20130523,000000,13.811,14.528,13.802,13.858,4570,0
+CKX.US,D,20130528,000000,14.573,14.573,14.573,14.573,468,0
+CKX.US,D,20130530,000000,13.473,13.473,12.701,13.407,2551,0
+CKX.US,D,20130531,000000,12.706,13.171,12.706,13.171,212,0
+CKX.US,D,20130603,000000,13.407,13.407,13.407,13.407,863,0
+CKX.US,D,20130604,000000,13.445,13.501,13.445,13.501,742,0
+CKX.US,D,20130605,000000,14.103,14.103,14.103,14.103,125,0
+CKX.US,D,20130606,000000,13.868,13.868,13.868,13.868,326,0
+CKX.US,D,20130607,000000,13.546,13.546,13.546,13.546,103,0
+CKX.US,D,20130610,000000,13.473,13.492,13.425,13.425,1154,0
+CKX.US,D,20130611,000000,13.556,13.556,13.172,13.172,742,0
+CKX.US,D,20130612,000000,13.407,13.407,13.407,13.407,1009,0
+CKX.US,D,20130613,000000,13.237,14.545,13.237,13.435,6068,0
+CKX.US,D,20130614,000000,13.877,13.877,13.877,13.877,103,0
+CKX.US,D,20130617,000000,13.454,13.877,13.445,13.445,1829,0
+CKX.US,D,20130618,000000,13.642,13.642,12.898,13.445,3184,0
+CKX.US,D,20130620,000000,13.605,13.605,13.349,13.528,6287,0
+CKX.US,D,20130621,000000,13.349,14.489,13.349,14.489,6017,0
+CKX.US,D,20130624,000000,13.925,14.489,13.925,14.168,1594,0
+CKX.US,D,20130625,000000,14.292,14.292,14.292,14.292,103,0
+CKX.US,D,20130626,000000,14.545,14.545,14.536,14.536,426,0
+CKX.US,D,20130701,000000,14.518,14.518,14.357,14.357,317,0
+CKX.US,D,20130702,000000,13.877,14.283,13.877,13.877,223,0
+CKX.US,D,20130705,000000,13.7,13.7,13.7,13.7,103,0
+CKX.US,D,20130708,000000,14.085,14.085,13.359,13.359,212,0
+CKX.US,D,20130710,000000,13.463,13.642,13.463,13.642,528,0
+CKX.US,D,20130711,000000,14.113,14.113,14.113,14.113,103,0
+CKX.US,D,20130715,000000,14.103,14.103,14.103,14.103,103,0
+CKX.US,D,20130717,000000,14.177,14.177,14.177,14.177,146,0
+CKX.US,D,20130723,000000,14.392,14.392,14.392,14.392,103,0
+CKX.US,D,20130726,000000,14.037,14.037,13.518,13.518,464,0
+CKX.US,D,20130729,000000,13.716,13.716,13.716,13.716,123,0
+CKX.US,D,20130730,000000,13.556,13.793,13.536,13.556,426,0
+CKX.US,D,20130731,000000,13.473,14.055,12.993,14.055,2843,0
+CKX.US,D,20130801,000000,14.018,14.046,13.377,14.008,622,0
+CKX.US,D,20130802,000000,13.989,13.999,13.989,13.999,212,0
+CKX.US,D,20130805,000000,13.941,13.941,13.916,13.916,212,0
+CKX.US,D,20130807,000000,13.897,13.897,13.877,13.877,367,0
+CKX.US,D,20130808,000000,14.018,14.018,13.999,13.999,302,0
+CKX.US,D,20130809,000000,14.018,14.018,13.322,13.407,711,0
+CKX.US,D,20130812,000000,13.556,14.085,13.556,14.085,212,0
+CKX.US,D,20130813,000000,13.671,13.671,13.002,13.002,831,0
+CKX.US,D,20130814,000000,13.182,13.528,13.182,13.51,488,0
+CKX.US,D,20130816,000000,13.349,13.349,13.349,13.349,103,0
+CKX.US,D,20130823,000000,13.331,13.616,13.331,13.426,424,0
+CKX.US,D,20130827,000000,13.141,13.312,13.141,13.141,635,0
+CKX.US,D,20130828,000000,13.237,13.283,13.121,13.171,6811,0
+CKX.US,D,20130829,000000,13.151,13.367,13.151,13.283,424,0
+CKX.US,D,20130904,000000,13,13,13,13,657,0
+CKX.US,D,20130905,000000,13.058,13.537,13.058,13.537,424,0
+CKX.US,D,20130910,000000,13.209,13.51,13.209,13.51,739,0
+CKX.US,D,20130913,000000,13.537,13.537,13.131,13.131,635,0
+CKX.US,D,20130916,000000,13.237,13.237,13.141,13.141,424,0
+CKX.US,D,20130917,000000,13,13,13,13,224,0
+CKX.US,D,20130918,000000,13.191,13.293,13.141,13.293,7066,0
+CKX.US,D,20130919,000000,13.181,13.237,13.181,13.237,1482,0
+CKX.US,D,20130920,000000,13.474,13.547,13.407,13.547,3008,0
+CKX.US,D,20130923,000000,13.557,13.557,13.557,13.557,103,0
+CKX.US,D,20130925,000000,13.547,13.577,13.547,13.557,5407,0
+CKX.US,D,20130926,000000,14.135,14.135,14.135,14.135,951,0
+CKX.US,D,20130927,000000,14.181,14.181,14.059,14.059,424,0
+CKX.US,D,20131003,000000,15.251,15.251,15.251,15.251,325,0
+CKX.US,D,20131007,000000,14.843,14.843,13.644,14.002,2221,0
+CKX.US,D,20131010,000000,13.992,14.181,13.616,14.181,636,0
+CKX.US,D,20131015,000000,13.547,14.117,13.547,14.117,1059,0
+CKX.US,D,20131016,000000,14.278,14.278,14.278,14.278,103,0
+CKX.US,D,20131025,000000,14.447,14.447,14.447,14.447,211,0
+CKX.US,D,20131030,000000,14.181,14.181,13.567,14.152,832,0
+CKX.US,D,20131031,000000,14.181,14.181,13.596,13.596,1482,0
+CKX.US,D,20131107,000000,13.709,14.388,13.709,14.181,573,0
+CKX.US,D,20131120,000000,13.734,13.754,13.422,13.583,9079,0
+CKX.US,D,20131122,000000,13.774,13.774,13.442,13.489,845,0
+CKX.US,D,20131203,000000,13.613,13.613,13.613,13.613,271,0
+CKX.US,D,20131217,000000,13.534,13.534,13.534,13.534,1111,0
+CKX.US,D,20131224,000000,14.23,14.23,14.23,14.23,222,0
+CKX.US,D,20131226,000000,14.135,14.135,14.135,14.135,248,0
+CKX.US,D,20131227,000000,14.22,14.22,14.22,14.22,211,0
+CKX.US,D,20140108,000000,13.716,13.744,13.699,13.699,524,0
+CKX.US,D,20140109,000000,13.621,13.621,13.621,13.621,205,0
+CKX.US,D,20140110,000000,13.631,13.812,13.534,13.812,3166,0
+CKX.US,D,20140113,000000,13.613,14.152,13.583,14.135,944,0
+CKX.US,D,20140114,000000,14.031,14.058,14.031,14.058,425,0
+CKX.US,D,20140117,000000,13.774,14.248,13.774,14.248,411,0
+CKX.US,D,20140124,000000,13.583,13.774,13.544,13.544,1404,0
+CKX.US,D,20140127,000000,13.574,13.68,13.564,13.68,947,0
+CKX.US,D,20140131,000000,13.774,13.774,13.774,13.774,315,0
+CKX.US,D,20140203,000000,13.774,13.774,13.774,13.774,315,0
+CKX.US,D,20140204,000000,14.078,14.078,14.078,14.078,210,0
+CKX.US,D,20140207,000000,14.191,14.191,14.088,14.088,237,0
+CKX.US,D,20140210,000000,13.774,13.774,13.774,13.774,990,0
+CKX.US,D,20140212,000000,13.774,13.774,13.631,13.774,812,0
+CKX.US,D,20140213,000000,14.201,14.201,14.152,14.152,210,0
+CKX.US,D,20140214,000000,13.918,13.961,13.812,13.961,666,0
+CKX.US,D,20140218,000000,13.961,13.981,13.961,13.981,319,0
+CKX.US,D,20140221,000000,14.145,14.145,14.145,14.145,103,0
+CKX.US,D,20140224,000000,13.812,14.162,13.812,13.869,977,0
+CKX.US,D,20140225,000000,13.849,13.849,13.641,13.716,845,0
+CKX.US,D,20140226,000000,13.82,13.918,13.774,13.918,422,0
+CKX.US,D,20140303,000000,13.774,14.058,13.774,14.058,422,0
+CKX.US,D,20140304,000000,14.001,14.001,14.001,14.001,107,0
+CKX.US,D,20140307,000000,14.145,14.145,14.145,14.145,128,0
+CKX.US,D,20140312,000000,13.802,13.812,13.802,13.812,210,0
+CKX.US,D,20140313,000000,14.058,14.058,14.058,14.058,103,0
+CKX.US,D,20140317,000000,13.961,13.961,13.961,13.961,1229,0
+CKX.US,D,20140318,000000,14.031,14.466,14.031,14.466,1627,0
+CKX.US,D,20140321,000000,15.056,15.056,14.516,14.516,724,0
+CKX.US,D,20140324,000000,14.438,15.863,14.438,15.388,5645,0
+CKX.US,D,20140326,000000,15.436,15.436,14.344,14.38,12212,0
+CKX.US,D,20140327,000000,14.534,15.626,14.058,14.152,16015,0
+CKX.US,D,20140328,000000,14.296,15.008,14.278,14.438,14793,0
+CKX.US,D,20140403,000000,14.409,14.409,14.409,14.409,295,0
+CKX.US,D,20140407,000000,13.915,13.915,13.915,13.915,666,0
+CKX.US,D,20140408,000000,14.295,15.125,14.219,14.219,6419,0
+CKX.US,D,20140410,000000,14.801,14.801,14.066,14.134,2689,0
+CKX.US,D,20140414,000000,14.144,14.144,14.144,14.144,133,0
+CKX.US,D,20140415,000000,14.314,14.314,14.134,14.134,448,0
+CKX.US,D,20140417,000000,14.029,14.029,14.029,14.029,160,0
+CKX.US,D,20140421,000000,14.105,14.105,14.105,14.105,284,0
+CKX.US,D,20140422,000000,14.267,14.304,14.267,14.304,353,0
+CKX.US,D,20140423,000000,14.287,14.973,14.144,14.399,7200,0
+CKX.US,D,20140424,000000,14.239,14.239,14.219,14.219,385,0
+CKX.US,D,20140501,000000,14.19,14.19,14.171,14.171,416,0
+CKX.US,D,20140505,000000,14.134,14.304,13.915,14.304,2807,0
+CKX.US,D,20140506,000000,14.982,14.982,14.783,14.783,432,0
+CKX.US,D,20140509,000000,14.161,14.161,13.915,14.161,1204,0
+CKX.US,D,20140513,000000,14.354,14.534,14.219,14.267,2040,0
+CKX.US,D,20140514,000000,14.267,14.267,14.267,14.267,233,0
+CKX.US,D,20140519,000000,14.047,14.6,14.047,14.457,5232,0
+CKX.US,D,20140521,000000,14.526,14.668,14.526,14.668,1043,0
+CKX.US,D,20140523,000000,14.199,14.199,14.179,14.179,208,0
+CKX.US,D,20140527,000000,14.179,14.428,14.084,14.389,1742,0
+CKX.US,D,20140530,000000,14.496,14.496,14.496,14.496,313,0
+CKX.US,D,20140602,000000,14.766,14.766,14.766,14.766,2485,0
+CKX.US,D,20140603,000000,14.389,14.389,14.389,14.389,116,0
+CKX.US,D,20140606,000000,14.726,14.985,14.399,14.457,4211,0
+CKX.US,D,20140609,000000,14.544,14.84,14.544,14.84,521,0
+CKX.US,D,20140618,000000,15.147,15.436,15.147,15.244,13139,0
+CKX.US,D,20140619,000000,15.359,15.436,15.359,15.436,1258,0
+CKX.US,D,20140620,000000,15.1,15.1,15.1,15.1,243,0
+CKX.US,D,20140623,000000,15.217,15.217,14.438,14.438,943,0
+CKX.US,D,20140624,000000,14.448,15.033,14.448,15.013,1241,0
+CKX.US,D,20140625,000000,16.107,16.538,15.914,16.107,2608,0
+CKX.US,D,20140627,000000,15.741,15.741,15.741,15.741,104,0
+CKX.US,D,20140630,000000,16.02,16.02,16.02,16.02,222,0
+CKX.US,D,20140701,000000,16.345,16.345,16.26,16.345,1669,0
+CKX.US,D,20140702,000000,15.741,15.741,15.741,15.741,208,0
+CKX.US,D,20140707,000000,15.521,15.521,15.521,15.521,209,0
+CKX.US,D,20140708,000000,15.579,15.962,15.579,15.962,2015,0
+CKX.US,D,20140709,000000,15.82,15.82,15.82,15.82,421,0
+CKX.US,D,20140714,000000,15.722,15.722,15.722,15.722,208,0
+CKX.US,D,20140716,000000,15.82,15.82,15.82,15.82,626,0
+CKX.US,D,20140721,000000,15.82,15.82,15.82,15.82,208,0
+CKX.US,D,20140722,000000,15.722,15.82,15.722,15.82,2202,0
+CKX.US,D,20140730,000000,15.339,15.82,15.339,15.82,1252,0
+CKX.US,D,20140801,000000,15.732,15.732,15.339,15.339,419,0
+CKX.US,D,20140804,000000,14.975,14.975,14.975,14.975,174,0
+CKX.US,D,20140807,000000,15.589,16.299,15.589,15.847,437,0
+CKX.US,D,20140808,000000,15.217,15.217,15.217,15.217,267,0
+CKX.US,D,20140811,000000,15.272,15.579,15.272,15.579,541,0
+CKX.US,D,20140812,000000,15.339,15.339,15.339,15.339,520,0
+CKX.US,D,20140813,000000,14.995,15.339,14.907,15.339,1963,0
+CKX.US,D,20140818,000000,14.879,15.119,14.879,15.119,672,0
+CKX.US,D,20140820,000000,15.503,15.503,15.503,15.503,519,0
+CKX.US,D,20140825,000000,15.311,15.311,15.311,15.311,252,0
+CKX.US,D,20140826,000000,15.408,15.793,15.369,15.369,13215,0
+CKX.US,D,20140902,000000,15.533,15.533,15.119,15.187,1141,0
+CKX.US,D,20140903,000000,15.735,15.783,15.679,15.679,649,0
+CKX.US,D,20140904,000000,15.773,15.793,15.773,15.773,1211,0
+CKX.US,D,20140908,000000,15.65,15.65,15.408,15.408,1050,0
+CKX.US,D,20140909,000000,15.11,15.389,15.11,15.389,1884,0
+CKX.US,D,20140910,000000,15.033,15.408,15.003,15.379,1221,0
+CKX.US,D,20140917,000000,14.849,14.849,14.849,14.849,203,0
+CKX.US,D,20140919,000000,15.264,15.503,15.264,15.503,824,0
+CKX.US,D,20140924,000000,15.754,15.754,15.754,15.754,220,0
+CKX.US,D,20141001,000000,15.147,15.147,15.147,15.147,157,0
+CKX.US,D,20141008,000000,15.264,15.264,15.264,15.264,121,0
+CKX.US,D,20141009,000000,15.167,15.236,15.167,15.167,6203,0
+CKX.US,D,20141015,000000,15.359,15.359,15.359,15.359,207,0
+CKX.US,D,20141016,000000,15.311,15.311,15.311,15.311,1512,0
+CKX.US,D,20141022,000000,15.119,15.32,15.119,15.32,595,0
+CKX.US,D,20141027,000000,15.311,15.311,15.311,15.311,861,0
+CKX.US,D,20141103,000000,15.264,15.264,15.227,15.227,320,0
+CKX.US,D,20141104,000000,15.023,15.503,15.023,15.291,1250,0
+CKX.US,D,20141105,000000,15.236,15.236,14.811,15.236,319,0
+CKX.US,D,20141106,000000,15.301,15.301,14.849,15.301,1463,0
+CKX.US,D,20141107,000000,15.217,15.311,15.217,15.311,427,0
+CKX.US,D,20141110,000000,15.408,15.408,15.264,15.264,1038,0
+CKX.US,D,20141111,000000,15.398,15.398,15.264,15.273,1781,0
+CKX.US,D,20141112,000000,15.282,15.282,15.282,15.282,517,0
+CKX.US,D,20141113,000000,15.389,15.389,15.389,15.389,275,0
+CKX.US,D,20141117,000000,15.291,15.793,15.291,15.6,2337,0
+CKX.US,D,20141118,000000,15.339,15.359,15.339,15.359,453,0
+CKX.US,D,20141119,000000,15.001,15.001,14.856,14.893,636,0
+CKX.US,D,20141120,000000,14.76,15.397,14.76,14.972,676,0
+CKX.US,D,20141121,000000,15.466,15.466,15.466,15.466,281,0
+CKX.US,D,20141125,000000,15.466,15.466,15.466,15.466,367,0
+CKX.US,D,20141128,000000,15.378,15.378,15.195,15.195,1140,0
+CKX.US,D,20141201,000000,15.145,15.281,15.01,15.281,2249,0
+CKX.US,D,20141202,000000,15.234,15.281,15.234,15.281,1571,0
+CKX.US,D,20141204,000000,15.155,15.378,15.155,15.378,1253,0
+CKX.US,D,20141208,000000,15.225,15.3,15.225,15.3,1206,0
+CKX.US,D,20141209,000000,15.225,15.272,15.225,15.272,1314,0
+CKX.US,D,20141210,000000,15.225,15.225,14.963,15.225,1326,0
+CKX.US,D,20141211,000000,15.225,15.319,15.225,15.319,259,0
+CKX.US,D,20141219,000000,15.04,15.108,14.991,14.991,1397,0
+CKX.US,D,20141222,000000,15.319,15.329,15.281,15.281,924,0
+CKX.US,D,20141223,000000,15.407,15.407,15.407,15.407,259,0
+CKX.US,D,20141226,000000,15.456,15.476,15.456,15.476,1174,0
+CKX.US,D,20141229,000000,15.281,15.456,15.01,15.456,7534,0
+CKX.US,D,20141230,000000,15.215,15.814,15.215,15.764,8972,0
+CKX.US,D,20141231,000000,15.31,15.804,15.185,15.716,3044,0
+CKX.US,D,20150102,000000,15.225,15.225,15.225,15.225,103,0
+CKX.US,D,20150105,000000,15.088,15.329,14.662,15.126,2075,0
+CKX.US,D,20150106,000000,15.262,15.349,15.136,15.262,1861,0
+CKX.US,D,20150107,000000,15.281,15.281,15.272,15.272,620,0
+CKX.US,D,20150109,000000,15.281,15.378,15.272,15.378,723,0
+CKX.US,D,20150112,000000,15.272,15.272,15.069,15.069,1655,0
+CKX.US,D,20150113,000000,15.253,15.466,15.001,15.466,620,0
+CKX.US,D,20150114,000000,14.711,14.711,14.711,14.711,259,0
+CKX.US,D,20150115,000000,14.672,14.672,14.605,14.653,723,0
+CKX.US,D,20150116,000000,15.088,15.234,14.943,15.04,3960,0
+CKX.US,D,20150120,000000,15.098,15.215,14.662,14.991,3622,0
+CKX.US,D,20150121,000000,15.04,15.04,14.605,14.991,6921,0
+CKX.US,D,20150123,000000,14.662,14.662,14.662,14.662,138,0
+CKX.US,D,20150126,000000,14.72,14.72,14.72,14.72,103,0
+CKX.US,D,20150127,000000,14.313,14.478,14.218,14.266,932,0
+CKX.US,D,20150128,000000,13.637,14.779,13.637,14.555,1508,0
+CKX.US,D,20150130,000000,14.468,14.508,14.468,14.508,4553,0
+CKX.US,D,20150202,000000,14.401,14.518,14.092,14.294,6551,0
+CKX.US,D,20150203,000000,14.555,14.701,14.468,14.605,12337,0
+CKX.US,D,20150204,000000,14.701,15.851,14.459,14.73,39382,0
+CKX.US,D,20150205,000000,14.634,14.634,14.382,14.459,3627,0
+CKX.US,D,20150206,000000,14.45,14.75,14.313,14.75,7238,0
+CKX.US,D,20150209,000000,14.555,14.885,14.459,14.701,24626,0
+CKX.US,D,20150210,000000,14.991,15.794,14.991,15.476,38693,0
+CKX.US,D,20150211,000000,15.388,15.62,14.605,14.634,42051,0
+CKX.US,D,20150212,000000,14.672,14.701,14.373,14.468,9602,0
+CKX.US,D,20150213,000000,14.681,14.923,14.199,14.798,59385,0
+CKX.US,D,20150217,000000,14.711,16.006,13.686,16.006,66905,0
+CKX.US,D,20150218,000000,15.958,17.389,15.804,16.056,73541,0
+CKX.US,D,20150219,000000,15.764,16.423,14.991,15.426,56710,0
+CKX.US,D,20150220,000000,15.804,15.871,14.893,15.05,18954,0
+CKX.US,D,20150223,000000,15.29,15.29,14.343,14.343,32206,0
+CKX.US,D,20150224,000000,14.508,14.508,14.266,14.459,14707,0
+CKX.US,D,20150225,000000,14.459,14.508,14.062,14.313,23266,0
+CKX.US,D,20150226,000000,14.266,14.382,14.179,14.189,14346,0
+CKX.US,D,20150227,000000,14.605,14.866,14.062,14.866,14775,0
+CKX.US,D,20150302,000000,14.488,14.488,14.15,14.256,13337,0
+CKX.US,D,20150303,000000,14.575,14.836,14.313,14.313,4239,0
+CKX.US,D,20150304,000000,14.615,14.711,14.266,14.518,6825,0
+CKX.US,D,20150305,000000,14.518,14.518,14.518,14.518,103,0
+CKX.US,D,20150306,000000,14.266,14.266,14.266,14.266,206,0
+CKX.US,D,20150309,000000,14.246,14.266,14.025,14.025,2274,0
+CKX.US,D,20150310,000000,14.266,14.45,14.025,14.45,6825,0
+CKX.US,D,20150311,000000,14.266,14.42,14.025,14.025,516,0
+CKX.US,D,20150312,000000,14.025,14.025,14.025,14.025,103,0
+CKX.US,D,20150317,000000,13.82,13.829,13.82,13.829,1345,0
+CKX.US,D,20150318,000000,13.829,13.829,13.829,13.829,103,0
+CKX.US,D,20150319,000000,14.025,14.043,13.686,13.947,17371,0
+CKX.US,D,20150320,000000,14.072,14.072,14.025,14.035,3101,0
+CKX.US,D,20150323,000000,13.975,14.005,13.696,13.696,5789,0
+CKX.US,D,20150324,000000,13.754,14.025,13.754,14.025,414,0
+CKX.US,D,20150325,000000,13.975,13.975,13.975,13.975,103,0
+CKX.US,D,20150326,000000,13.888,13.908,13.849,13.878,2688,0
+CKX.US,D,20150327,000000,13.869,14.343,13.82,14.189,11891,0
+CKX.US,D,20150330,000000,14.575,14.672,14.121,14.555,20783,0
+CKX.US,D,20150331,000000,14.148,14.41,14.148,14.41,4180,0
+CKX.US,D,20150401,000000,14.148,14.528,14.148,14.226,5660,0
+CKX.US,D,20150402,000000,14.012,14.362,14.012,14.138,1544,0
+CKX.US,D,20150406,000000,13.78,14.197,13.78,13.905,2778,0
+CKX.US,D,20150407,000000,13.905,13.905,13.905,13.905,67,0
+CKX.US,D,20150410,000000,14.245,14.245,14.177,14.177,1029,0
+CKX.US,D,20150413,000000,14.177,14.177,14.177,14.177,103,0
+CKX.US,D,20150415,000000,13.836,13.992,13.594,13.992,26071,0
+CKX.US,D,20150416,000000,13.653,13.992,13.409,13.75,19074,0
+CKX.US,D,20150417,000000,13.846,14.041,13.604,13.895,19245,0
+CKX.US,D,20150420,000000,13.614,13.905,13.614,13.662,11218,0
+CKX.US,D,20150421,000000,13.662,13.662,13.662,13.662,1234,0
+CKX.US,D,20150422,000000,13.799,13.856,13.701,13.75,4426,0
+CKX.US,D,20150423,000000,13.817,14.09,13.604,14.07,3293,0
+CKX.US,D,20150424,000000,14.012,14.109,14.012,14.109,602,0
+CKX.US,D,20150427,000000,14.08,14.08,13.944,14.08,514,0
+CKX.US,D,20150428,000000,13.846,14.332,13.623,14.332,24984,0
+CKX.US,D,20150429,000000,14.051,15.111,13.75,13.895,39416,0
+CKX.US,D,20150430,000000,13.992,14.555,13.604,14.312,34476,0
+CKX.US,D,20150501,000000,13.856,14.459,13.846,14.419,7409,0
+CKX.US,D,20150504,000000,14.449,14.459,14.119,14.119,9160,0
+CKX.US,D,20150505,000000,13.76,14.265,13.72,14.032,34991,0
+CKX.US,D,20150506,000000,14.09,15.12,14.041,14.362,44595,0
+CKX.US,D,20150507,000000,14.322,14.808,14.187,14.187,13647,0
+CKX.US,D,20150508,000000,14.536,14.546,14.536,14.546,205,0
+CKX.US,D,20150511,000000,14.546,14.546,14.546,14.546,103,0
+CKX.US,D,20150512,000000,14.176,14.342,13.894,14.021,1798,0
+CKX.US,D,20150513,000000,14.04,14.625,14.04,14.625,13207,0
+CKX.US,D,20150514,000000,14.906,14.906,14.906,14.906,103,0
+CKX.US,D,20150515,000000,14.906,14.906,14.555,14.848,4006,0
+CKX.US,D,20150518,000000,14.848,14.848,14.644,14.644,217,0
+CKX.US,D,20150519,000000,14.809,14.809,14.176,14.176,329,0
+CKX.US,D,20150520,000000,14.644,14.644,14.147,14.147,768,0
+CKX.US,D,20150521,000000,14.381,14.381,14.381,14.381,103,0
+CKX.US,D,20150522,000000,14.059,14.089,13.738,14.069,2465,0
+CKX.US,D,20150526,000000,14.069,14.069,14.069,14.069,657,0
+CKX.US,D,20150527,000000,14.41,14.528,13.768,13.768,7394,0
+CKX.US,D,20150528,000000,13.865,13.874,13.816,13.855,1880,0
+CKX.US,D,20150529,000000,14.828,14.828,14.828,14.828,309,0
+CKX.US,D,20150601,000000,14.127,14.449,14.127,14.449,565,0
+CKX.US,D,20150602,000000,15.49,15.49,14.663,15.49,724,0
+CKX.US,D,20150603,000000,15.88,16.308,15.822,16.308,1541,0
+CKX.US,D,20150604,000000,16.056,16.056,15.9,15.9,822,0
+CKX.US,D,20150605,000000,15.9,15.9,15.9,15.9,103,0
+CKX.US,D,20150608,000000,15.841,15.88,15.159,15.169,2054,0
+CKX.US,D,20150609,000000,15.803,15.803,15.219,15.286,1067,0
+CKX.US,D,20150610,000000,14.858,14.926,14.858,14.926,655,0
+CKX.US,D,20150611,000000,14.848,14.848,14.848,14.848,105,0
+CKX.US,D,20150612,000000,14.605,14.605,14.605,14.605,103,0
+CKX.US,D,20150616,000000,15.092,15.306,15.092,15.306,309,0
+CKX.US,D,20150617,000000,15.199,15.199,14.069,14.906,3903,0
+CKX.US,D,20150618,000000,14.605,14.702,14.605,14.625,309,0
+CKX.US,D,20150619,000000,14.828,14.828,14.828,14.828,103,0
+CKX.US,D,20150622,000000,14.546,14.546,14.498,14.498,205,0
+CKX.US,D,20150623,000000,14.702,14.702,14.702,14.702,103,0
+CKX.US,D,20150624,000000,14.653,14.653,14.419,14.508,719,0
+CKX.US,D,20150625,000000,14.372,14.528,14.235,14.528,822,0
+CKX.US,D,20150626,000000,14.196,14.196,13.943,14.147,1952,0
+CKX.US,D,20150629,000000,14.147,14.147,14.147,14.147,103,0
+CKX.US,D,20150701,000000,13.68,13.728,13.68,13.728,1027,0
+CKX.US,D,20150706,000000,13.728,13.728,13.728,13.728,103,0
+CKX.US,D,20150708,000000,13.641,13.66,13.602,13.612,6984,0
+CKX.US,D,20150709,000000,13.602,13.631,13.573,13.631,2362,0
+CKX.US,D,20150710,000000,13.641,13.641,13.154,13.154,822,0
+CKX.US,D,20150714,000000,13.086,13.086,13.086,13.086,361,0
+CKX.US,D,20150715,000000,13.29,13.29,13.29,13.29,233,0
+CKX.US,D,20150716,000000,13.29,13.29,13.29,13.29,103,0
+CKX.US,D,20150717,000000,13.29,13.29,13.29,13.29,103,0
+CKX.US,D,20150723,000000,13.29,13.29,13.29,13.29,103,0
+CKX.US,D,20150724,000000,13.29,13.29,13.29,13.29,103,0
+CKX.US,D,20150727,000000,13.68,13.68,12.998,13.397,411,0
+CKX.US,D,20150731,000000,13.397,13.397,13.397,13.397,103,0
+CKX.US,D,20150804,000000,13.427,13.427,13.427,13.427,309,0
+CKX.US,D,20150805,000000,13.437,13.437,12.803,12.803,3184,0
+CKX.US,D,20150806,000000,12.803,12.803,12.803,12.803,28,0
+CKX.US,D,20150807,000000,12.424,12.852,12.424,12.852,616,0
+CKX.US,D,20150810,000000,12.609,12.609,12.122,12.122,513,0
+CKX.US,D,20150811,000000,12.122,12.122,12.122,12.122,5,0
+CKX.US,D,20150812,000000,12.629,12.667,12.619,12.629,1745,0
+CKX.US,D,20150813,000000,11.703,12.433,11.197,12.122,5957,0
+CKX.US,D,20150814,000000,11.976,11.976,11.976,11.976,616,0
+CKX.US,D,20150817,000000,11.713,11.976,11.683,11.879,3800,0
+CKX.US,D,20150819,000000,12.035,12.035,12.035,12.035,103,0
+CKX.US,D,20150821,000000,12.035,12.035,12.035,12.035,103,0
+CKX.US,D,20150824,000000,10.515,11.002,10.515,11.002,1369,0
+CKX.US,D,20150825,000000,10.904,10.904,10.904,10.904,103,0
+CKX.US,D,20150826,000000,10.904,10.904,10.904,10.904,103,0
+CKX.US,D,20150827,000000,10.904,10.904,10.904,10.904,103,0
+CKX.US,D,20150828,000000,10.904,10.904,10.904,10.904,103,0
+CKX.US,D,20150831,000000,10.904,10.904,10.904,10.904,103,0
+CKX.US,D,20150901,000000,10.904,10.973,10.904,10.973,411,0
+CKX.US,D,20150902,000000,10.904,10.904,10.904,10.904,103,0
+CKX.US,D,20150903,000000,11.168,11.168,11.168,11.168,616,0
+CKX.US,D,20150904,000000,11.168,11.168,11.168,11.168,103,0
+CKX.US,D,20150908,000000,11.051,11.567,11.051,11.498,513,0
+CKX.US,D,20150909,000000,11.498,11.498,11.498,11.498,103,0
+CKX.US,D,20150910,000000,11.615,11.879,11.615,11.879,835,0
+CKX.US,D,20150911,000000,11.879,11.879,11.879,11.879,103,0
+CKX.US,D,20150914,000000,11.879,11.879,11.879,11.879,103,0
+CKX.US,D,20150915,000000,11.879,11.879,11.879,11.879,103,0
+CKX.US,D,20150916,000000,11.879,11.879,11.879,11.879,103,0
+CKX.US,D,20150918,000000,12.025,12.035,10.32,10.32,5341,0
+CKX.US,D,20150921,000000,11.041,11.859,10.856,11.859,2670,0
+CKX.US,D,20150923,000000,11.119,11.149,11.119,11.149,860,0
+CKX.US,D,20150924,000000,11.577,11.586,11.577,11.586,600,0
+CKX.US,D,20150925,000000,11.889,11.889,11.197,11.197,513,0
+CKX.US,D,20150928,000000,11.041,11.041,11.041,11.041,229,0
+CKX.US,D,20150929,000000,10.954,11.216,10.954,11.216,1027,0
+CKX.US,D,20150930,000000,10.856,10.856,10.477,10.477,4006,0
+CKX.US,D,20151002,000000,11.099,11.966,11.099,11.926,6265,0
+CKX.US,D,20151005,000000,11.713,11.713,11.683,11.693,6806,0
+CKX.US,D,20151006,000000,11.693,11.693,11.693,11.693,103,0
+CKX.US,D,20151007,000000,11.693,11.693,11.693,11.693,18,0
+CKX.US,D,20151009,000000,11.469,11.469,11.469,11.469,205,0
+CKX.US,D,20151012,000000,11.976,11.976,11.976,11.976,445,0
+CKX.US,D,20151013,000000,11.518,11.518,11.041,11.041,411,0
+CKX.US,D,20151014,000000,11.041,11.041,11.041,11.041,103,0
+CKX.US,D,20151015,000000,11.041,11.041,11.041,11.041,103,0
+CKX.US,D,20151019,000000,11.041,11.041,11.041,11.041,93,0
+CKX.US,D,20151022,000000,11.216,11.372,11.216,11.372,1336,0
+CKX.US,D,20151023,000000,11.372,11.372,11.372,11.372,103,0
+CKX.US,D,20151026,000000,11.372,11.372,11.372,11.372,103,0
+CKX.US,D,20151027,000000,11.372,11.372,11.372,11.372,103,0
+CKX.US,D,20151029,000000,11.372,11.372,11.372,11.372,103,0
+CKX.US,D,20151030,000000,11.372,11.372,11.372,11.372,103,0
+CKX.US,D,20151103,000000,11.372,11.372,11.372,11.372,33,0
+CKX.US,D,20151106,000000,11.245,11.245,11.041,11.041,1027,0
+CKX.US,D,20151111,000000,11.041,11.041,11.041,11.041,103,0
+CKX.US,D,20151112,000000,11.041,11.041,11.041,11.041,103,0
+CKX.US,D,20151113,000000,11.041,11.041,11.041,11.041,103,0
+CKX.US,D,20151116,000000,11.041,11.041,11.041,11.041,103,0
+CKX.US,D,20151117,000000,11.041,11.041,11.041,11.041,103,0
+CKX.US,D,20151118,000000,11.149,11.149,11.149,11.149,103,0
+CKX.US,D,20151119,000000,10.701,10.701,10.613,10.613,513,0
+CKX.US,D,20151123,000000,10.661,10.711,10.515,10.545,1849,0
+CKX.US,D,20151130,000000,10.545,10.545,10.545,10.545,103,0
+CKX.US,D,20151201,000000,10.545,10.545,10.477,10.496,1582,0
+CKX.US,D,20151202,000000,10.525,10.525,10.515,10.515,694,0
+CKX.US,D,20151204,000000,10.243,10.243,10.223,10.223,616,0
+CKX.US,D,20151207,000000,10.32,10.32,10.223,10.223,1027,0
+CKX.US,D,20151209,000000,10.418,10.505,10.418,10.505,1129,0
+CKX.US,D,20151211,000000,10.505,10.505,10.505,10.505,103,0
+CKX.US,D,20151214,000000,10.077,10.077,10.077,10.077,415,0
+CKX.US,D,20151215,000000,10.077,10.077,9.785,9.785,616,0
+CKX.US,D,20151216,000000,10.028,10.028,10.028,10.028,205,0
+CKX.US,D,20151217,000000,10.028,10.028,10.028,10.028,103,0
+CKX.US,D,20151218,000000,9.688,9.98,9.688,9.785,1643,0
+CKX.US,D,20151222,000000,9.2497,9.736,9.2497,9.736,462,0
+CKX.US,D,20151229,000000,9.684,9.684,9.684,9.684,412,0
+CKX.US,D,20151230,000000,9.1718,9.1718,9.1718,9.1718,140,0
+CKX.US,D,20151231,000000,9.654,9.726,9.654,9.678,6009,0
+CKX.US,D,20160105,000000,9.498,9.498,9.498,9.498,154,0
+CKX.US,D,20160107,000000,9.4931,9.4931,9.4931,9.4931,1849,0
+CKX.US,D,20160112,000000,10.077,10.077,9.756,9.756,369,0
+CKX.US,D,20160114,000000,9.055,9.055,9.055,9.055,573,0
+CKX.US,D,20160119,000000,9.503,9.503,9.4931,9.4931,1027,0
+CKX.US,D,20160120,000000,9.1532,9.2457,9.1522,9.1522,2157,0
+CKX.US,D,20160122,000000,9.4872,9.4931,9.1134,9.4931,1656,0
+CKX.US,D,20160125,000000,9.678,9.678,9.59,9.59,232,0
+CKX.US,D,20160129,000000,9.57,9.58,9.561,9.561,1640,0
+CKX.US,D,20160203,000000,9.4437,9.4437,9.4437,9.4437,103,0
+CKX.US,D,20160204,000000,9.4931,9.498,9.4931,9.4931,1609,0
+CKX.US,D,20160210,000000,9.269,9.736,9.269,9.416,20510,0
+CKX.US,D,20160211,000000,9.416,9.416,8.8115,8.8115,4879,0
+CKX.US,D,20160212,000000,9.736,9.736,9.736,9.736,103,0
+CKX.US,D,20160216,000000,9.2753,9.2753,9.2498,9.2498,1786,0
+CKX.US,D,20160217,000000,9.1037,9.2983,9.055,9.2983,1757,0
+CKX.US,D,20160223,000000,9.0744,9.0744,9.0744,9.0744,103,0
+CKX.US,D,20160301,000000,9.0563,9.0563,9.055,9.055,795,0
+CKX.US,D,20160304,000000,9.2341,9.2341,9.2341,9.2341,448,0
+CKX.US,D,20160307,000000,9.164,9.2105,9.162,9.2009,3213,0
+CKX.US,D,20160308,000000,9.2009,9.347,9.2009,9.347,1711,0
+CKX.US,D,20160314,000000,9.618,9.62,9.567,9.62,1542,0
+CKX.US,D,20160315,000000,9.683,9.683,9.639,9.639,1359,0
+CKX.US,D,20160317,000000,9.3676,9.3676,9.3676,9.3676,742,0
+CKX.US,D,20160318,000000,9.62,10.077,9.62,10.077,1318,0
+CKX.US,D,20160322,000000,10.077,10.077,10.077,10.077,374,0
+CKX.US,D,20160328,000000,10.077,10.077,10.077,10.077,422,0
+CKX.US,D,20160329,000000,10.077,10.077,10.077,10.077,996,0
+CKX.US,D,20160331,000000,10.223,10.223,10.223,10.223,959,0
+CKX.US,D,20160404,000000,10.272,10.272,10.223,10.223,513,0
+CKX.US,D,20160405,000000,10.341,10.42,10.341,10.42,513,0
+CKX.US,D,20160406,000000,10.351,10.351,10.351,10.351,227,0
+CKX.US,D,20160408,000000,10.681,10.681,10.681,10.681,102,0
+CKX.US,D,20160411,000000,10.58,10.733,10.58,10.724,1567,0
+CKX.US,D,20160412,000000,10.625,10.979,10.625,10.979,1699,0
+CKX.US,D,20160413,000000,11.076,11.076,10.39,10.88,2392,0
+CKX.US,D,20160420,000000,11.027,11.067,11.027,11.067,408,0
+CKX.US,D,20160426,000000,11.086,11.086,11.086,11.086,149,0
+CKX.US,D,20160428,000000,11.095,11.095,11.095,11.095,104,0
+CKX.US,D,20160504,000000,11.762,11.762,11.762,11.762,1072,0
+CKX.US,D,20160509,000000,11.762,11.762,11.762,11.762,209,0
+CKX.US,D,20160511,000000,12.155,12.431,12.155,12.155,1150,0
+CKX.US,D,20160513,000000,12.428,12.428,11.84,12.059,1135,0
+CKX.US,D,20160517,000000,12.253,12.253,12.253,12.253,278,0
+CKX.US,D,20160520,000000,11.821,11.821,10.664,11.027,2449,0
+CKX.US,D,20160523,000000,11.37,11.419,11.37,11.419,1268,0
+CKX.US,D,20160525,000000,11.468,11.615,11.262,11.272,6326,0
+CKX.US,D,20160531,000000,11.782,11.86,11.321,11.566,6430,0
+CKX.US,D,20160601,000000,11.095,11.302,10.851,10.997,4286,0
+CKX.US,D,20160602,000000,11.135,11.488,10.684,11.37,6986,0
+CKX.US,D,20160603,000000,11.125,11.41,10.978,11.322,15640,0
+CKX.US,D,20160606,000000,11.272,11.272,11.272,11.272,204,0
+CKX.US,D,20160607,000000,11.419,11.762,11.37,11.625,4999,0
+CKX.US,D,20160608,000000,11.517,11.517,11.517,11.517,306,0
+CKX.US,D,20160609,000000,11.155,11.749,11.155,11.557,12447,0
+CKX.US,D,20160610,000000,10.88,11.517,10.88,11.233,16833,0
+CKX.US,D,20160613,000000,11.262,11.576,11.135,11.224,2579,0
+CKX.US,D,20160614,000000,11.164,11.173,11.077,11.077,408,0
+CKX.US,D,20160615,000000,11.007,11.135,11.007,11.027,408,0
+CKX.US,D,20160620,000000,11.017,11.145,11.017,11.017,1632,0
+CKX.US,D,20160621,000000,10.9,10.9,10.89,10.9,306,0
+CKX.US,D,20160622,000000,10.88,10.88,10.88,10.88,119,0
+CKX.US,D,20160623,000000,10.929,10.929,10.929,10.929,119,0
+CKX.US,D,20160624,000000,11.174,11.174,11.076,11.076,714,0
+CKX.US,D,20160627,000000,11.13,11.174,11.107,11.107,1021,0
+CKX.US,D,20160629,000000,11.027,11.723,11.027,11.468,6378,0
+CKX.US,D,20160630,000000,11.115,11.115,11.115,11.115,115,0
+CKX.US,D,20160705,000000,11.204,11.517,11.204,11.322,2547,0
+CKX.US,D,20160706,000000,11.213,11.655,11.213,11.655,5090,0
+CKX.US,D,20160707,000000,11.473,11.615,11.125,11.125,3366,0
+CKX.US,D,20160711,000000,11.272,11.665,11.223,11.517,3948,0
+CKX.US,D,20160712,000000,12.007,12.007,11.292,11.33,1947,0
+CKX.US,D,20160713,000000,11.076,11.086,11.076,11.086,1326,0
+CKX.US,D,20160714,000000,10.997,11.537,10.762,11.017,7010,0
+CKX.US,D,20160715,000000,10.821,11.184,10.821,10.997,4539,0
+CKX.US,D,20160718,000000,11.252,11.252,11.252,11.252,102,0
+CKX.US,D,20160719,000000,10.831,10.987,10.831,10.987,612,0
+CKX.US,D,20160720,000000,11.174,11.174,10.87,10.987,1875,0
+CKX.US,D,20160727,000000,11.027,11.194,11.027,11.194,889,0
+CKX.US,D,20160802,000000,10.76,10.76,10.76,10.76,700,0
+CKX.US,D,20160804,000000,10.782,11.047,10.782,11.047,309,0
+CKX.US,D,20160809,000000,11.213,11.213,11.213,11.213,204,0
+CKX.US,D,20160810,000000,11.266,11.272,11.242,11.272,811,0
+CKX.US,D,20160811,000000,11.272,11.272,11.272,11.272,207,0
+CKX.US,D,20160818,000000,10.823,10.823,10.439,10.439,2359,0
+CKX.US,D,20160819,000000,10.439,10.439,10.439,10.439,357,0
+CKX.US,D,20160829,000000,10.439,10.439,10.341,10.341,2438,0
+CKX.US,D,20160830,000000,10.39,10.39,10.39,10.39,214,0
+CKX.US,D,20160831,000000,10.39,10.714,10.39,10.714,505,0
+CKX.US,D,20160902,000000,10.008,10.096,9.998,10.096,4819,0
+CKX.US,D,20160907,000000,10.096,10.096,10.096,10.096,350,0
+CKX.US,D,20160908,000000,10.106,10.106,10.106,10.106,140,0
+CKX.US,D,20160909,000000,10.144,10.194,10.096,10.096,2996,0
+CKX.US,D,20160912,000000,10.096,10.096,10.096,10.096,238,0
+CKX.US,D,20160913,000000,10.096,10.096,10.096,10.096,263,0
+CKX.US,D,20160914,000000,10.096,10.096,10.096,10.096,111,0
+CKX.US,D,20160915,000000,10.302,10.302,10.302,10.302,102,0
+CKX.US,D,20160916,000000,10.096,10.762,10.096,10.762,390,0
+CKX.US,D,20160923,000000,10.671,11.105,10.292,11.105,8209,0
+CKX.US,D,20160926,000000,10.978,10.978,10.978,10.978,2138,0
+CKX.US,D,20160927,000000,10.782,10.782,10.782,10.782,145,0
+CKX.US,D,20161003,000000,10.694,10.733,10.694,10.733,463,0
+CKX.US,D,20161004,000000,10.439,10.439,10.439,10.439,164,0
+CKX.US,D,20161005,000000,10.439,10.439,10.439,10.439,299,0
+CKX.US,D,20161007,000000,10.251,10.251,10.154,10.154,208,0
+CKX.US,D,20161010,000000,10.635,10.684,10.635,10.684,382,0
+CKX.US,D,20161019,000000,10.782,10.782,10.782,10.782,206,0
+CKX.US,D,20161026,000000,10.204,10.204,10.204,10.204,204,0
+CKX.US,D,20161027,000000,10.292,10.684,10.292,10.684,492,0
+CKX.US,D,20161107,000000,10.537,10.537,10.537,10.537,211,0
+CKX.US,D,20161108,000000,10.537,10.537,10.537,10.537,277,0
+CKX.US,D,20161110,000000,11.02,11.02,11.02,11.02,1030,0
+CKX.US,D,20161118,000000,11.027,11.027,10.689,10.689,714,0
+CKX.US,D,20161121,000000,10.831,10.831,10.831,10.831,348,0
+CKX.US,D,20161123,000000,10.689,10.736,10.635,10.684,6893,0
+CKX.US,D,20161130,000000,10.406,10.406,10.406,10.406,408,0
+CKX.US,D,20161202,000000,10.777,10.777,10.757,10.757,1122,0
+CKX.US,D,20161206,000000,10.394,10.684,10.39,10.684,4188,0
+CKX.US,D,20161207,000000,10.684,10.684,10.684,10.684,102,0
+CKX.US,D,20161209,000000,10.777,10.777,10.777,10.777,153,0
+CKX.US,D,20161212,000000,10.777,10.777,10.777,10.777,206,0
+CKX.US,D,20161214,000000,10.684,10.684,10.684,10.684,371,0
+CKX.US,D,20161215,000000,10.39,10.39,10.39,10.39,107,0
+CKX.US,D,20161221,000000,10.782,10.782,10.782,10.782,204,0
+CKX.US,D,20161222,000000,10.831,10.831,10.831,10.831,358,0
+CKX.US,D,20161228,000000,10.39,10.831,10.39,10.782,3785,0
+CKX.US,D,20161229,000000,10.684,10.831,10.292,10.292,2917,0
+CKX.US,D,20161230,000000,10.439,10.831,10.439,10.831,459,0
+CKX.US,D,20170103,000000,10.684,11.125,10.586,10.929,24765,0
+CKX.US,D,20170104,000000,11.149,11.566,10.684,11.027,22497,0
+CKX.US,D,20170105,000000,10.929,11.665,10.929,10.978,16732,0
+CKX.US,D,20170106,000000,10.684,10.831,10.635,10.831,2041,0
+CKX.US,D,20170109,000000,10.684,11.615,10.684,10.978,51761,0
+CKX.US,D,20170110,000000,10.733,10.978,10.71,10.733,4369,0
+CKX.US,D,20170111,000000,10.635,10.684,10.635,10.684,614,0
+CKX.US,D,20170112,000000,11.272,11.272,11.125,11.174,757,0
+CKX.US,D,20170113,000000,11.076,11.125,10.978,10.978,642,0
+CKX.US,D,20170119,000000,10.978,10.978,10.978,10.978,110,0
+CKX.US,D,20170123,000000,10.645,10.645,10.645,10.645,250,0
+CKX.US,D,20170130,000000,10.782,10.782,10.782,10.782,204,0
+CKX.US,D,20170206,000000,10.782,10.782,10.782,10.782,417,0
+CKX.US,D,20170207,000000,10.831,10.831,10.292,10.317,3565,0
+CKX.US,D,20170208,000000,10.537,10.537,10.537,10.537,732,0
+CKX.US,D,20170209,000000,10.929,10.929,10.929,10.929,102,0
+CKX.US,D,20170210,000000,11.027,11.615,11.027,11.566,773,0
+CKX.US,D,20170213,000000,12.056,12.056,12.056,12.056,158,0
+CKX.US,D,20170214,000000,11.811,12.105,11.277,11.277,1274,0
+CKX.US,D,20170216,000000,11.322,11.713,11.322,11.713,687,0
+CKX.US,D,20170217,000000,11.762,11.762,10.86,11.665,10035,0
+CKX.US,D,20170221,000000,11.566,12.059,11.566,12.056,2768,0
+CKX.US,D,20170222,000000,11.762,11.762,11.665,11.762,4597,0
+CKX.US,D,20170224,000000,11.277,11.348,11.277,11.348,1131,0
+CKX.US,D,20170227,000000,11.713,11.762,11.713,11.762,219,0
+CKX.US,D,20170228,000000,11.322,11.322,11.272,11.322,460,0
+CKX.US,D,20170302,000000,11.027,11.076,11.027,11.076,1420,0
+CKX.US,D,20170306,000000,11.076,11.762,11.076,11.762,3265,0
+CKX.US,D,20170307,000000,11.054,11.615,11.054,11.566,2456,0
+CKX.US,D,20170308,000000,11.713,11.762,11.665,11.762,1031,0
+CKX.US,D,20170309,000000,11.762,11.762,11.762,11.762,1439,0
+CKX.US,D,20170310,000000,12.007,13.82,12.007,13.232,1723,0
+CKX.US,D,20170313,000000,12.521,13.036,12.375,13.036,2047,0
+CKX.US,D,20170314,000000,12.841,13.036,12.448,13.036,1174,0
+CKX.US,D,20170315,000000,12.546,12.987,12.253,12.253,1490,0
+CKX.US,D,20170316,000000,12.448,12.448,11.665,11.665,1800,0
+CKX.US,D,20170317,000000,12.399,12.498,11.37,11.419,11782,0
+CKX.US,D,20170320,000000,11.665,11.665,11.665,11.665,204,0
+CKX.US,D,20170321,000000,11.35,11.615,11.35,11.557,825,0
+CKX.US,D,20170322,000000,11.468,11.522,11.468,11.522,332,0
+CKX.US,D,20170323,000000,11.762,11.762,11.762,11.762,102,0
+CKX.US,D,20170324,000000,11.527,11.713,11.527,11.713,817,0
+CKX.US,D,20170327,000000,12.007,12.007,12.007,12.007,102,0
+CKX.US,D,20170328,000000,12.007,12.007,12.007,12.007,102,0
+CKX.US,D,20170329,000000,11.419,11.86,11.419,11.86,441,0
+CKX.US,D,20170330,000000,11.588,12.058,11.317,12.058,1147,0
+CKX.US,D,20170331,000000,11.761,11.761,11.761,11.761,114,0
+CKX.US,D,20170403,000000,11.698,11.756,11.698,11.712,2809,0
+CKX.US,D,20170404,000000,11.959,12.206,11.959,12.206,282,0
+CKX.US,D,20170405,000000,12.058,12.058,12.058,12.058,118,0
+CKX.US,D,20170406,000000,12.058,12.058,12.058,12.058,101,0
+CKX.US,D,20170407,000000,12.107,12.206,11.366,12.058,7384,0
+CKX.US,D,20170410,000000,11.91,11.91,11.91,11.91,196,0
+CKX.US,D,20170411,000000,11.86,12.008,11.514,12.008,566,0
+CKX.US,D,20170417,000000,11.959,11.959,11.959,11.959,140,0
+CKX.US,D,20170418,000000,11.987,11.987,11.987,11.987,506,0
+CKX.US,D,20170427,000000,11.811,11.811,11.798,11.811,1357,0
+CKX.US,D,20170428,000000,11.503,11.503,11.503,11.503,425,0
+CKX.US,D,20170504,000000,11.415,11.415,11.415,11.415,101,0
+CKX.US,D,20170508,000000,11.41,11.41,11.173,11.173,2739,0
+CKX.US,D,20170511,000000,11.366,11.415,11.366,11.371,818,0
+CKX.US,D,20170519,000000,11.494,11.564,11.46,11.471,2059,0
+CKX.US,D,20170522,000000,11.465,11.465,11.415,11.42,1082,0
+CKX.US,D,20170524,000000,11.761,11.761,11.761,11.761,322,0
+CKX.US,D,20170525,000000,11.811,11.811,11.811,11.811,101,0
+CKX.US,D,20170608,000000,11.465,11.465,11.465,11.465,1244,0
+CKX.US,D,20170609,000000,11.959,11.959,11.959,11.959,105,0
+CKX.US,D,20170612,000000,11.559,11.559,11.559,11.559,216,0
+CKX.US,D,20170614,000000,11.959,11.959,11.959,11.959,106,0
+CKX.US,D,20170616,000000,11.959,11.959,11.366,11.366,723,0
+CKX.US,D,20170712,000000,11.693,11.693,11.693,11.693,239,0
+CKX.US,D,20170802,000000,11.307,11.366,11.267,11.366,2376,0
+CKX.US,D,20170803,000000,11.646,11.646,11.32,11.465,4977,0
+CKX.US,D,20170804,000000,11.544,11.637,11.514,11.514,2256,0
+CKX.US,D,20170807,000000,11.42,11.784,11.415,11.415,2112,0
+CKX.US,D,20170808,000000,11.784,11.784,11.784,11.784,101,0
+CKX.US,D,20170809,000000,11.465,11.465,11.42,11.42,219,0
+CKX.US,D,20170810,000000,11.415,11.415,11.366,11.366,432,0
+CKX.US,D,20170815,000000,10.724,10.893,10.625,10.872,4452,0
+CKX.US,D,20170816,000000,11.366,11.366,10.921,10.921,501,0
+CKX.US,D,20170817,000000,10.921,10.921,9.538,10.872,4374,0
+CKX.US,D,20170822,000000,10.872,10.872,10.427,10.427,2041,0
+CKX.US,D,20170823,000000,10.526,10.575,10.526,10.575,309,0
+CKX.US,D,20170824,000000,11.119,11.119,11.119,11.119,313,0
+CKX.US,D,20170828,000000,10.601,10.601,10.575,10.575,419,0
+CKX.US,D,20170829,000000,10.674,10.724,10.625,10.625,727,0
+CKX.US,D,20170830,000000,10.625,10.625,10.575,10.575,303,0
+CKX.US,D,20170831,000000,10.526,10.526,10.526,10.526,254,0
+CKX.US,D,20170901,000000,10.526,10.526,10.526,10.526,0,0
+CKX.US,D,20170905,000000,10.625,11.094,10.477,10.477,1123,0
+CKX.US,D,20170906,000000,10.378,11.045,10.378,10.477,948,0
+CKX.US,D,20170907,000000,10.477,10.477,10.279,10.279,814,0
+CKX.US,D,20170908,000000,10.378,10.427,10.378,10.427,1019,0
+CKX.US,D,20170911,000000,10.427,10.427,9.883,9.883,397,0
+CKX.US,D,20170912,000000,10.378,11.267,10.378,11.267,575,0
+CKX.US,D,20170913,000000,10.477,11.267,10.477,11.267,1301,0
+CKX.US,D,20170914,000000,11.267,11.366,10.081,11.366,4986,0
+CKX.US,D,20170915,000000,11.317,11.366,10.971,11.366,1679,0
+CKX.US,D,20170918,000000,11.119,11.564,10.279,11.564,3661,0
+CKX.US,D,20170919,000000,11.811,11.811,11.811,11.811,605,0
+CKX.US,D,20170920,000000,11.811,11.811,11.811,11.811,0,0
+CKX.US,D,20170921,000000,11.86,11.86,11.86,11.86,431,0
+CKX.US,D,20170922,000000,11.761,11.761,11.761,11.761,397,0
+CKX.US,D,20170929,000000,10.378,10.625,10.378,10.477,559,0
+CKX.US,D,20171004,000000,10.477,10.625,10.359,10.359,444,0
+CKX.US,D,20171005,000000,10.477,10.477,10.477,10.477,505,0
+CKX.US,D,20171009,000000,10.526,10.674,10.526,10.674,948,0
+CKX.US,D,20171011,000000,10.378,10.526,10.378,10.526,682,0
+CKX.US,D,20171016,000000,10.477,10.477,10.477,10.477,162,0
+CKX.US,D,20171018,000000,10.378,10.378,10.378,10.378,124,0
+CKX.US,D,20171023,000000,10.279,10.279,10.274,10.274,520,0
+CKX.US,D,20171024,000000,10.081,10.724,10.081,10.724,3137,0
+CKX.US,D,20171025,000000,10.18,10.18,10.18,10.18,317,0
+CKX.US,D,20171026,000000,10.18,10.477,10.18,10.328,1539,0
+CKX.US,D,20171027,000000,10.575,10.575,10.575,10.575,147,0
+CKX.US,D,20171030,000000,10.971,10.971,10.971,10.971,146,0
+CKX.US,D,20171102,000000,10.773,10.773,10.328,10.328,510,0
+CKX.US,D,20171108,000000,10.427,10.427,10.422,10.422,331,0
+CKX.US,D,20171113,000000,9.982,10.032,9.982,10.032,462,0
+CKX.US,D,20171115,000000,10.378,10.378,10.378,10.378,114,0
+CKX.US,D,20171130,000000,10.378,10.378,10.378,10.378,106,0
+CKX.US,D,20171201,000000,10.373,10.378,10.328,10.378,692,0
+CKX.US,D,20171204,000000,10.427,10.427,10.378,10.378,1985,0
+CKX.US,D,20171205,000000,10.427,10.427,10.427,10.427,225,0
+CKX.US,D,20171206,000000,10.378,10.427,10.378,10.427,917,0
+CKX.US,D,20171207,000000,10.328,10.427,10.328,10.427,2744,0
+CKX.US,D,20171208,000000,10.328,10.427,10.328,10.378,2544,0
+CKX.US,D,20171211,000000,10.427,10.427,10.373,10.378,2439,0
+CKX.US,D,20171214,000000,10.032,10.402,9.4931,10.402,3382,0
+CKX.US,D,20171218,000000,10.205,10.378,10.081,10.136,5486,0
+CKX.US,D,20171219,000000,9.982,9.982,9.711,9.711,3221,0
+CKX.US,D,20171220,000000,9.735,9.735,9.735,9.735,265,0
+CKX.US,D,20171227,000000,9.735,10.101,9.711,9.785,3412,0
+CKX.US,D,20171228,000000,10.081,10.131,10.081,10.131,1634,0
+CKX.US,D,20171229,000000,9.883,10.061,9.864,10.061,1165,0
+CKX.US,D,20180103,000000,9.686,9.933,9.686,9.883,1104,0
+CKX.US,D,20180104,000000,9.735,10.279,9.735,10.279,3794,0
+CKX.US,D,20180105,000000,10.625,10.625,9.834,9.834,6073,0
+CKX.US,D,20180108,000000,9.911,10.279,9.874,10.279,4048,0
+CKX.US,D,20180109,000000,10.131,10.269,9.834,9.883,8013,0
+CKX.US,D,20180110,000000,9.834,10.18,9.834,9.992,4746,0
+CKX.US,D,20180111,000000,9.834,9.834,9.834,9.834,102,0
+CKX.US,D,20180112,000000,10.131,10.284,10.081,10.284,4114,0
+CKX.US,D,20180116,000000,10.171,10.171,10.131,10.171,695,0
+CKX.US,D,20180118,000000,10.131,10.18,9.883,9.883,2600,0
+CKX.US,D,20180119,000000,10.071,10.071,9.883,9.933,4809,0
+CKX.US,D,20180122,000000,9.883,9.993,9.883,9.993,317,0
+CKX.US,D,20180124,000000,9.785,10.045,9.785,9.933,3542,0
+CKX.US,D,20180129,000000,10.131,10.131,9.933,10.131,304,0
+CKX.US,D,20180130,000000,10.156,10.156,10.156,10.156,228,0
+CKX.US,D,20180201,000000,10.328,10.328,10.328,10.328,517,0
+CKX.US,D,20180202,000000,10.279,10.279,10.279,10.279,104,0
+CKX.US,D,20180205,000000,10.328,10.328,10.328,10.328,153,0
+CKX.US,D,20180206,000000,10.279,10.279,10.279,10.279,320,0
+CKX.US,D,20180213,000000,9.982,9.982,9.933,9.933,324,0
+CKX.US,D,20180214,000000,10.138,10.138,10.138,10.138,304,0
+CKX.US,D,20180220,000000,10.18,10.378,10.18,10.21,926,0
+CKX.US,D,20180221,000000,10.18,10.18,10.18,10.18,202,0
+CKX.US,D,20180222,000000,10.267,10.267,10.267,10.267,233,0
+CKX.US,D,20180307,000000,9.982,9.982,9.982,9.982,429,0
+CKX.US,D,20180308,000000,9.982,9.982,9.982,9.982,1,0
+CKX.US,D,20180314,000000,10.032,10.289,9.735,10.289,11564,0
+CKX.US,D,20180316,000000,10.081,10.086,10.081,10.086,356,0
+CKX.US,D,20180319,000000,10.378,10.378,10.378,10.378,104,0
+CKX.US,D,20180320,000000,10.18,10.18,10.131,10.18,3682,0
+CKX.US,D,20180321,000000,10.18,10.18,10.175,10.18,3308,0
+CKX.US,D,20180327,000000,10.595,10.595,10.595,10.595,420,0
+CKX.US,D,20180328,000000,10.229,10.229,10.229,10.229,126,0
+CKX.US,D,20180403,000000,10.293,10.293,10.18,10.18,1388,0
+CKX.US,D,20180404,000000,10.2375,10.2375,9.85,9.85,1621,0
+CKX.US,D,20180405,000000,9.85,10.25,9.85,10.25,1380,0
+CKX.US,D,20180406,000000,10.3,10.3,10.2405,10.3,5987,0
+CKX.US,D,20180409,000000,9.9,9.9,9.9,9.9,100,0
+CKX.US,D,20180412,000000,9.9,9.95,9.9,9.95,982,0
+CKX.US,D,20180413,000000,9.9595,10.1,9.7,10.1,7261,0
+CKX.US,D,20180416,000000,9.95,9.95,9.95,9.95,132,0
+CKX.US,D,20180417,000000,9.9799,9.9799,9.9799,9.9799,622,0
+CKX.US,D,20180419,000000,10.2,10.2,10.2,10.2,207,0
+CKX.US,D,20180420,000000,10.1,10.1,10.1,10.1,421,0
+CKX.US,D,20180425,000000,10.3,10.45,9.95,10.45,7099,0
+CKX.US,D,20180426,000000,10.9,10.9,10.2,10.25,8133,0
+CKX.US,D,20180501,000000,10.13,10.13,10.13,10.13,500,0
+CKX.US,D,20180504,000000,10.2,10.25,9.9,10.25,5759,0
+CKX.US,D,20180507,000000,10.9,10.9,10.355,10.4,8055,0
+CKX.US,D,20180508,000000,10.9,10.9,10.2,10.2,1808,0
+CKX.US,D,20180509,000000,9.9,10.15,9.9,10.15,1155,0
+CKX.US,D,20180514,000000,10.6,10.6,10.2,10.2,624,0
+CKX.US,D,20180516,000000,10.2,10.205,10.2,10.205,657,0
+CKX.US,D,20180518,000000,10.3,10.45,10.3,10.45,2671,0
+CKX.US,D,20180521,000000,10.3,10.4,10.05,10.3,3999,0
+CKX.US,D,20180522,000000,10.7,10.7,10.35,10.5,500,0
+CKX.US,D,20180524,000000,10.4589,10.5,10.255,10.5,5384,0
+CKX.US,D,20180525,000000,10.45,10.7681,10.305,10.7681,1858,0
+CKX.US,D,20180529,000000,10.7,10.9064,10.35,10.4412,4266,0
+CKX.US,D,20180530,000000,10.45,11.1753,10.45,10.75,7119,0
+CKX.US,D,20180531,000000,10.5,10.5,10.5,10.5,111,0
+CKX.US,D,20180601,000000,10.5,10.895,10.5,10.895,918,0
+CKX.US,D,20180605,000000,10.9,10.9,10.65,10.65,377,0
+CKX.US,D,20180606,000000,10.7,11.2,10.7,10.75,766,0
+CKX.US,D,20180607,000000,10.795,10.795,10.795,10.795,737,0
+CKX.US,D,20180608,000000,10.531,10.8546,10.531,10.8546,346,0
+CKX.US,D,20180611,000000,10.8926,10.8926,10.45,10.7,1711,0
+CKX.US,D,20180612,000000,10.8588,10.8588,10.4507,10.5,4008,0
+CKX.US,D,20180613,000000,10.7,10.7,10.3915,10.55,1370,0
+CKX.US,D,20180614,000000,10.4,10.55,10.4,10.5,2051,0
+CKX.US,D,20180615,000000,10.4698,10.6,10.3,10.3,2166,0
+CKX.US,D,20180618,000000,10.55,10.55,10.4248,10.5054,1470,0
+CKX.US,D,20180619,000000,10.5,10.5,10.3,10.3,1077,0
+CKX.US,D,20180620,000000,10.9,10.9,10.526,10.65,2107,0
+CKX.US,D,20180621,000000,10.85,10.85,10.6,10.6,668,0
+CKX.US,D,20180622,000000,10.9,10.9,10.61,10.8,2003,0
+CKX.US,D,20180625,000000,10.5415,10.813,10.5415,10.7503,1500,0
+CKX.US,D,20180626,000000,10.7,10.7314,10.7,10.7314,883,0
+CKX.US,D,20180706,000000,10.7,10.99,10.7,10.99,251,0
+CKX.US,D,20180710,000000,10.995,10.995,10.995,10.995,201,0
+CKX.US,D,20180719,000000,10.3746,10.55,10.35,10.45,1217,0
+CKX.US,D,20180724,000000,10.65,10.65,10.5,10.5,338,0
+CKX.US,D,20180725,000000,10.305,10.305,10.305,10.305,1099,0
+CKX.US,D,20180726,000000,10.35,10.35,10.3,10.3,320,0
+CKX.US,D,20180727,000000,10.495,10.5,10.3998,10.46,4354,0
+CKX.US,D,20180731,000000,10.65,10.745,10.65,10.745,414,0
+CKX.US,D,20180806,000000,10.4,10.61,10.4,10.61,3240,0
+CKX.US,D,20180807,000000,10.3,10.4,10,10.3,13301,0
+CKX.US,D,20180809,000000,10.7,11.0311,10.55,10.8753,3572,0
+CKX.US,D,20180814,000000,10.6,10.6,10.15,10.15,728,0
+CKX.US,D,20180815,000000,10.5,10.5,10.5,10.5,270,0
+CKX.US,D,20180816,000000,10.005,10.0709,10.005,10.0709,1616,0
+CKX.US,D,20180820,000000,10.25,10.25,10.25,10.25,4624,0
+CKX.US,D,20180822,000000,10.2805,10.2805,10.2805,10.2805,100,0
+CKX.US,D,20180823,000000,10.25,10.5195,10.25,10.5195,825,0
+CKX.US,D,20180827,000000,10.9,10.9,10.9,10.9,147,0
+CKX.US,D,20180830,000000,10.5,10.5423,10.5,10.5,4299,0
+CKX.US,D,20180904,000000,10.155,10.155,10.155,10.155,1667,0
+CKX.US,D,20180906,000000,10.3,10.5,10.12,10.5,1601,0
+CKX.US,D,20180907,000000,10.53,10.62,10.1,10.55,3973,0
+CKX.US,D,20180910,000000,10.45,10.47,10.45,10.47,400,0
+CKX.US,D,20180911,000000,10.65,10.65,10.65,10.65,249,0
+CKX.US,D,20180912,000000,10.8,10.8,10.8,10.8,347,0
+CKX.US,D,20180913,000000,10.79,10.79,10.79,10.79,356,0
+CKX.US,D,20180914,000000,10.8,10.8,10.45,10.45,877,0
+CKX.US,D,20180917,000000,10.4482,10.7,10.4482,10.7,4298,0
+CKX.US,D,20180918,000000,10.4,10.4,10.2,10.2,653,0
+CKX.US,D,20180919,000000,10.3,10.617,10.25,10.617,1355,0
+CKX.US,D,20180920,000000,10.5,10.8024,10.45,10.8024,1697,0
+CKX.US,D,20180921,000000,10.5,10.6128,9.8,9.8,4233,0
+CKX.US,D,20180924,000000,10.35,10.6,10.05,10.05,3796,0
+CKX.US,D,20180925,000000,10.2246,10.45,9.95,10.45,421,0
+CKX.US,D,20180926,000000,10.531,10.735,10.531,10.65,3862,0
+CKX.US,D,20180928,000000,10.75,10.75,10.1,10.1,3028,0
+CKX.US,D,20181002,000000,10.4,10.8,10.1,10.1,3264,0
+CKX.US,D,20181003,000000,10.3803,10.45,10.3803,10.45,1257,0
+CKX.US,D,20181004,000000,10.73,10.8,10.4138,10.4287,1449,0
+CKX.US,D,20181008,000000,10.6,10.6371,10.6,10.63,7475,0
+CKX.US,D,20181010,000000,10.6473,11,10.31,10.31,1134,0
+CKX.US,D,20181011,000000,10.3,10.34,10.2501,10.3,5360,0
+CKX.US,D,20181012,000000,10.2,10.2,10.01,10.01,256,0
+CKX.US,D,20181016,000000,10.2,10.45,10.2,10.45,1955,0
+CKX.US,D,20181018,000000,10.9522,10.9522,10.49,10.49,2345,0
+CKX.US,D,20181019,000000,10.39,10.39,10.18,10.18,962,0
+CKX.US,D,20181022,000000,10.501,10.501,10.501,10.501,196,0
+CKX.US,D,20181023,000000,10.8973,10.9,10.87,10.9,2749,0
+CKX.US,D,20181024,000000,10.54,10.54,10.325,10.5,3334,0
+CKX.US,D,20181025,000000,10.6806,10.6806,10.6,10.6,254,0
+CKX.US,D,20181029,000000,10.53,10.53,10.53,10.53,130,0
+CKX.US,D,20181030,000000,10.8999,10.8999,10.8999,10.8999,1596,0
+CKX.US,D,20181031,000000,10.8973,10.9,10.83,10.83,2135,0
+CKX.US,D,20181102,000000,11.4,11.4228,11.4,11.4,2440,0
+CKX.US,D,20181109,000000,10.7,11.1,10.7,11.1,1117,0
+CKX.US,D,20181113,000000,11.0973,11.1,10.653,11,8063,0
+CKX.US,D,20181114,000000,10.72,10.72,10.72,10.72,409,0
+CKX.US,D,20181116,000000,10.7562,10.8516,10.59,10.6,9288,0
+CKX.US,D,20181119,000000,10.7254,10.8,10.6,10.6,2681,0
+CKX.US,D,20181120,000000,10.02,10.5422,10.02,10.5422,1828,0
+CKX.US,D,20181121,000000,10.65,10.8962,10.35,10.45,3160,0
+CKX.US,D,20181123,000000,10.6701,10.8413,10.251,10.3127,2200,0
+CKX.US,D,20181126,000000,10.7535,10.9855,10.5427,10.6928,1616,0
+CKX.US,D,20181128,000000,10.8527,11.25,10.8527,11.25,687,0
+CKX.US,D,20181129,000000,10.7133,10.7133,10.7133,10.7133,333,0
+CKX.US,D,20181130,000000,10.8,10.8,10.41,10.41,607,0
+CKX.US,D,20181203,000000,10.845,10.9373,10.37,10.9373,1592,0
+CKX.US,D,20181204,000000,10.4424,10.4424,10.4424,10.4424,239,0
+CKX.US,D,20181210,000000,10.7,10.7,10.7,10.7,212,0
+CKX.US,D,20181211,000000,10.7,10.7,10.7,10.7,47,0
+CKX.US,D,20181214,000000,10.4475,10.51,10.4475,10.51,725,0
+CKX.US,D,20181217,000000,10.6028,10.83,10.52,10.55,864,0
+CKX.US,D,20181218,000000,10.55,10.55,10.55,10.55,3,0
+CKX.US,D,20181219,000000,10.45,10.45,10.45,10.45,101,0
+CKX.US,D,20181220,000000,10.439,10.5,10.395,10.5,2398,0
+CKX.US,D,20181221,000000,10.7088,10.7088,10.35,10.35,2510,0
+CKX.US,D,20181224,000000,10.4482,10.55,10.4482,10.55,713,0
+CKX.US,D,20181226,000000,10.5601,10.7105,10.4922,10.4922,890,0
+CKX.US,D,20181227,000000,10.5126,10.5126,10.35,10.35,449,0
+CKX.US,D,20181228,000000,10.3992,10.92,10.3454,10.48,1518,0
+CKX.US,D,20181231,000000,10.75,10.819,10.31,10.31,1925,0
+CKX.US,D,20190103,000000,10.5963,10.5963,10.5963,10.5963,202,0
+CKX.US,D,20190104,000000,10.5963,10.5963,10.5963,10.5963,1,0
+CKX.US,D,20190107,000000,10.5,10.66,10.409,10.66,704,0
+CKX.US,D,20190108,000000,10.25,10.36,10.11,10.2,6300,0
+CKX.US,D,20190110,000000,10.5,10.5,10.5,10.5,268,0
+CKX.US,D,20190111,000000,10.71,10.75,10.71,10.72,810,0
+CKX.US,D,20190115,000000,10.84,11.3532,10.1,10.1,3440,0
+CKX.US,D,20190116,000000,10.21,10.7,10.21,10.6227,2328,0
+CKX.US,D,20190117,000000,10.62,10.7998,10.11,10.4485,2259,0
+CKX.US,D,20190118,000000,10.39,10.65,10.3,10.61,2197,0
+CKX.US,D,20190122,000000,11.027,11.027,10.63,10.653,1198,0
+CKX.US,D,20190123,000000,10.4566,10.6958,10.2417,10.6589,5277,0
+CKX.US,D,20190124,000000,10.7754,10.7754,10.3613,10.6646,2201,0
+CKX.US,D,20190128,000000,10.2912,10.2912,10.2912,10.2912,1686,0
+CKX.US,D,20190129,000000,10.6982,10.6982,10.6982,10.6982,1686,0
+CKX.US,D,20190130,000000,10.6982,10.6982,10.6982,10.6982,4,0
+CKX.US,D,20190131,000000,10.49,10.5,10.49,10.5,205,0
+CKX.US,D,20190201,000000,10.7835,10.7835,10.3627,10.3627,366,0
+CKX.US,D,20190204,000000,10.63,10.63,10.63,10.63,107,0
+CKX.US,D,20190205,000000,10.3214,10.3263,10.3214,10.3263,384,0
+CKX.US,D,20190206,000000,10.35,10.8562,10.35,10.8562,495,0
+CKX.US,D,20190207,000000,10.33,11.45,10.33,10.41,6381,0
+CKX.US,D,20190208,000000,10.41,10.41,10.41,10.41,95,0
+CKX.US,D,20190212,000000,10.4,10.6,10.27,10.365,4304,0
+CKX.US,D,20190213,000000,10.56,10.56,10.25,10.4548,3499,0
+CKX.US,D,20190214,000000,10.74,10.74,10.49,10.49,944,0
+CKX.US,D,20190215,000000,10.49,10.49,10.49,10.49,183,0
+CKX.US,D,20190221,000000,10.3986,10.45,10.324,10.3986,1100,0
+CKX.US,D,20190222,000000,10.55,10.7553,10.5,10.7288,1009,0
+CKX.US,D,20190225,000000,10.26,10.4887,10.1875,10.4887,1685,0
+CKX.US,D,20190226,000000,10.79,10.79,10.79,10.79,532,0
+CKX.US,D,20190227,000000,10.79,10.79,10.79,10.79,54,0
+CKX.US,D,20190228,000000,10.8117,10.8117,10.4,10.4,313,0
+CKX.US,D,20190301,000000,10.8429,10.8429,10.4085,10.475,1530,0
+CKX.US,D,20190304,000000,10.6128,10.88,10.6128,10.88,1396,0
+CKX.US,D,20190305,000000,10.62,10.62,10.39,10.62,2272,0
+CKX.US,D,20190306,000000,10.6028,10.6823,10.5535,10.68,1495,0
+CKX.US,D,20190307,000000,10.695,10.695,10.695,10.695,218,0
+CKX.US,D,20190308,000000,10.65,11.25,10.432,11.25,1609,0
+CKX.US,D,20190311,000000,11.6,11.807,10.9417,10.95,3272,0
+CKX.US,D,20190312,000000,11.21,11.21,11.19,11.19,478,0
+CKX.US,D,20190313,000000,11.02,11.02,10.46,10.46,2059,0
+CKX.US,D,20190314,000000,11.2796,11.2796,10.2,10.25,5223,0
+CKX.US,D,20190315,000000,10.5346,10.5346,10,10.26,3210,0
+CKX.US,D,20190318,000000,10.44,10.44,10,10,300,0
+CKX.US,D,20190319,000000,10.05,10.3,10,10,1871,0
+CKX.US,D,20190320,000000,10.05,10.2616,10.05,10.2616,2850,0
+CKX.US,D,20190321,000000,10.06,10.25,9.964,10.25,2710,0
+CKX.US,D,20190322,000000,10.43,10.43,10.05,10.075,2433,0
+CKX.US,D,20190325,000000,10.05,10.05,10.05,10.05,293,0
+CKX.US,D,20190327,000000,9.9954,10.0062,9.9954,10.0062,1116,0
+CKX.US,D,20190328,000000,10.1,10.1,9.9,9.9,1234,0
+CKX.US,D,20190329,000000,10.01,10.01,10.01,10.01,513,0
+CKX.US,D,20190403,000000,10.05,10.13,9.95,9.961,2190,0
+CKX.US,D,20190404,000000,10.226,10.226,10,10.001,6808,0
+CKX.US,D,20190405,000000,10.2645,10.2645,10.25,10.25,315,0
+CKX.US,D,20190409,000000,10.0868,10.2647,10.0868,10.2202,524,0
+CKX.US,D,20190410,000000,10.2202,10.2202,10.2202,10.2202,94,0
+CKX.US,D,20190411,000000,10.0591,10.0591,10.0591,10.0591,1000,0
+CKX.US,D,20190412,000000,10.0591,10.0591,10.0591,10.0591,53,0
+CKX.US,D,20190417,000000,10.1506,10.1506,10.05,10.05,548,0
+CKX.US,D,20190418,000000,10.05,10.05,10.05,10.05,2,0
+CKX.US,D,20190423,000000,10.13,10.1308,10.13,10.1308,727,0
+CKX.US,D,20190424,000000,10.19,10.19,10.19,10.19,762,0
+CKX.US,D,20190425,000000,10.19,10.19,10.19,10.19,8,0
+CKX.US,D,20190501,000000,10.15,10.15,10.14,10.14,363,0
+CKX.US,D,20190502,000000,10.13,10.13,9.9999,9.9999,1734,0
+CKX.US,D,20190503,000000,10.0512,10.0512,9.95,10,748,0
+CKX.US,D,20190506,000000,9.71,9.71,9.71,9.71,126,0
+CKX.US,D,20190507,000000,10.1499,10.1499,9.85,9.968,3392,0
+CKX.US,D,20190508,000000,10.1044,10.1044,10.1044,10.1044,553,0
+CKX.US,D,20190509,000000,10.1044,10.1044,10.1044,10.1044,1,0
+CKX.US,D,20190514,000000,10.0925,10.0925,10.0925,10.0925,102,0
+CKX.US,D,20190515,000000,10.0925,10.0925,10.0925,10.0925,5,0
+CKX.US,D,20190516,000000,9.31,10,9.31,9.68,4944,0
+CKX.US,D,20190517,000000,9.9525,9.9525,9.7346,9.9525,707,0
+CKX.US,D,20190520,000000,9.9505,9.9505,9.95,9.95,1946,0
+CKX.US,D,20190521,000000,9.95,9.95,9.94,9.9413,1194,0
+CKX.US,D,20190523,000000,9.9505,10,9.95,10,2505,0
+CKX.US,D,20190524,000000,9.9502,10,9.9502,9.9721,719,0
+CKX.US,D,20190530,000000,9.97,9.97,9.95,9.95,4763,0
+CKX.US,D,20190531,000000,10,10,9.95,9.95,1854,0
+CKX.US,D,20190603,000000,9.95,9.95,9.95,9.95,580,0
+CKX.US,D,20190604,000000,9.95,9.95,9.95,9.95,510,0
+CKX.US,D,20190605,000000,9.9501,9.9501,9.95,9.95,1140,0
+CKX.US,D,20190606,000000,9.97,9.97,9.9632,9.97,1524,0
+CKX.US,D,20190607,000000,9.9998,9.9998,9.9998,9.9998,350,0
+CKX.US,D,20190610,000000,10.14,10.14,10.14,10.14,231,0
+CKX.US,D,20190611,000000,10.05,10.05,9.69,9.8524,2016,0
+CKX.US,D,20190612,000000,9.84,10.15,9.8,10.15,1437,0
+CKX.US,D,20190613,000000,9.99,9.99,9.99,9.99,101,0
+CKX.US,D,20190614,000000,9.951,9.951,9.8416,9.8416,1493,0
+CKX.US,D,20190617,000000,9.51,9.6672,9.51,9.51,1551,0
+CKX.US,D,20190618,000000,9.51,9.51,9.51,9.51,168,0
+CKX.US,D,20190619,000000,9.5347,9.9058,9.5347,9.8,811,0
+CKX.US,D,20190620,000000,9.8,9.98,9.53,9.7,1977,0
+CKX.US,D,20190621,000000,10.14,10.14,10.14,10.14,111,0
+CKX.US,D,20190626,000000,9.7,9.7,9.7,9.7,457,0
+CKX.US,D,20190627,000000,9.7,9.7,9.7,9.7,65,0
+CKX.US,D,20190628,000000,10.1,10.1,9.75,9.75,481,0
+CKX.US,D,20190702,000000,10.1,10.1,9.685,9.7,542,0
+CKX.US,D,20190703,000000,9.875,9.875,9.875,9.875,539,0
+CKX.US,D,20190710,000000,9.952,9.952,9.952,9.952,163,0
+CKX.US,D,20190711,000000,9.9,9.9541,9.9,9.95,1367,0
+CKX.US,D,20190712,000000,9.65,9.65,9.65,9.65,340,0
+CKX.US,D,20190722,000000,9.6,9.6,9.5,9.5,1392,0
+CKX.US,D,20190723,000000,9.24,9.7957,9.24,9.575,2449,0
+CKX.US,D,20190726,000000,9.6,9.9473,9.6,9.9473,714,0
+CKX.US,D,20190729,000000,9.648,10.29,9.648,10.29,986,0
+CKX.US,D,20190730,000000,10.28,10.28,10.28,10.28,196,0
+CKX.US,D,20190802,000000,9.61,9.66,9.61,9.63,382,0
+CKX.US,D,20190805,000000,9.6,9.6288,9.4,9.4,1918,0
+CKX.US,D,20190806,000000,9.45,9.4517,7.87,9.035,15411,0
+CKX.US,D,20190808,000000,9.1,9.1,9.1,9.1,188,0
+CKX.US,D,20190809,000000,9.2,9.2,8.95,9.02,2103,0
+CKX.US,D,20190812,000000,9,9.2644,8.95,9,4438,0
+CKX.US,D,20190813,000000,9.4,10,9,10,13415,0
+CKX.US,D,20190814,000000,9.91,10.01,9.57,9.65,7920,0
+CKX.US,D,20190815,000000,9.53,9.98,9.432,9.95,9459,0
+CKX.US,D,20190816,000000,9.53,10.25,9.53,10.25,4104,0
+CKX.US,D,20190819,000000,9.6983,9.6983,9.6983,9.6983,203,0
+CKX.US,D,20190820,000000,10.23,10.23,10.23,10.23,199,0
+CKX.US,D,20190821,000000,10.1,10.1,10.1,10.1,233,0
+CKX.US,D,20190822,000000,10.2,10.35,10.15,10.3,4853,0
+CKX.US,D,20190823,000000,10.3,10.35,9.9998,10.35,500,0
+CKX.US,D,20190826,000000,10.35,10.35,10.06,10.25,6052,0
+CKX.US,D,20190827,000000,10.34,10.35,9.9108,9.9108,647,0
+CKX.US,D,20190828,000000,10.35,10.35,9.35,9.95,17061,0
+CKX.US,D,20190829,000000,10.35,10.35,10.25,10.31,2991,0
+CKX.US,D,20190830,000000,10.3,10.35,10.3,10.35,1383,0
+CKX.US,D,20190903,000000,10.35,10.35,10.1973,10.1973,4100,0
+CKX.US,D,20190905,000000,10.33,10.3499,10,10.14,1622,0
+CKX.US,D,20190906,000000,10,10,9.5,9.9359,1330,0
+CKX.US,D,20190909,000000,9.5291,10,9.5291,10,910,0
+CKX.US,D,20190910,000000,9.9525,9.9525,9.9525,9.9525,500,0
+CKX.US,D,20190912,000000,9.55,10,9.55,10,2700,0
+CKX.US,D,20190913,000000,9.62,9.62,9.62,9.62,102,0
+CKX.US,D,20190916,000000,9.71,9.86,9.71,9.86,504,0
+CKX.US,D,20190917,000000,9.68,9.68,9.68,9.68,165,0
+CKX.US,D,20190918,000000,9.8178,10,9.75,10,2454,0
+CKX.US,D,20190919,000000,9.7983,9.8,9.7983,9.8,550,0
+CKX.US,D,20190920,000000,10.03,10.03,10.03,10.03,1102,0
+CKX.US,D,20190923,000000,10.1694,10.1694,10.12,10.12,1294,0
+CKX.US,D,20190925,000000,9.98,9.99,9.93,9.99,1337,0
+CKX.US,D,20190926,000000,10.23,10.27,10.23,10.27,318,0
+CKX.US,D,20191003,000000,9.7366,9.9902,9.7366,9.9902,501,0
+CKX.US,D,20191009,000000,9.6601,9.6601,9.6601,9.6601,2618,0
+CKX.US,D,20191015,000000,9.81,9.81,9.78,9.78,331,0
+CKX.US,D,20191016,000000,10.2462,10.2462,10.2462,10.2462,259,0
+CKX.US,D,20191022,000000,9.759,9.759,9.759,9.759,395,0
+CKX.US,D,20191023,000000,9.85,9.85,9.85,9.85,485,0
+CKX.US,D,20191028,000000,9.66,9.8,9.02,9.02,6270,0
+CKX.US,D,20191029,000000,9.5778,9.5778,9.5778,9.5778,206,0
+CKX.US,D,20191031,000000,9.5,9.5473,9.09,9.4185,4007,0
+CKX.US,D,20191101,000000,9.7136,9.7136,9.7136,9.7136,101,0
+CKX.US,D,20191105,000000,9.04,9.04,9.04,9.04,705,0
+CKX.US,D,20191106,000000,9.5575,9.5575,9.5575,9.5575,102,0
+CKX.US,D,20191107,000000,9.12,9.12,9.12,9.12,187,0
+CKX.US,D,20191108,000000,9.26,9.39,9.05,9.39,400,0
+CKX.US,D,20191114,000000,9.5,9.5,9.5,9.5,211,0
+CKX.US,D,20191115,000000,9.7393,9.7393,9.6196,9.6196,251,0
+CKX.US,D,20191120,000000,9.33,9.33,9.33,9.33,238,0
+CKX.US,D,20191121,000000,9.6158,9.85,9.4,9.5112,1092,0
+CKX.US,D,20191125,000000,9.4,9.4,9.04,9.4,360,0
+CKX.US,D,20191126,000000,9.02,9.02,9.02,9.02,780,0
+CKX.US,D,20191127,000000,9,9.35,9,9.35,544,0
+CKX.US,D,20191202,000000,9.4743,9.4743,9.4743,9.4743,217,0
+CKX.US,D,20191204,000000,9.2,9.36,9.2,9.36,688,0
+CKX.US,D,20191205,000000,9.3994,9.3994,9.3994,9.3994,185,0
+CKX.US,D,20191206,000000,9.11,9.11,9.11,9.11,100,0
+CKX.US,D,20191210,000000,9.02,9.1971,8.85,9.1971,1197,0
+CKX.US,D,20191212,000000,8.97,9.252,8.9601,9.252,1010,0
+CKX.US,D,20191213,000000,9.26,9.26,8.9201,9.0792,1677,0
+CKX.US,D,20191220,000000,9.0484,9.2,9.0484,9.1,2212,0
+CKX.US,D,20191223,000000,9.101,9.4,9.1,9.4,2101,0
+CKX.US,D,20191226,000000,9.1675,9.1675,9.1,9.1,1007,0
+CKX.US,D,20191227,000000,9.1,9.3244,9.1,9.3244,1329,0
+CKX.US,D,20191230,000000,9.1298,9.13,9.1,9.1,2836,0
+CKX.US,D,20191231,000000,9.318,9.318,9.318,9.318,498,0
+CKX.US,D,20200109,000000,9.5181,9.5181,9.5181,9.5181,181,0
+CKX.US,D,20200110,000000,9.11,9.11,9.04,9.04,2194,0
+CKX.US,D,20200113,000000,9.3542,9.3542,9.3542,9.3542,318,0
+CKX.US,D,20200114,000000,9.4,9.4,9.4,9.4,375,0
+CKX.US,D,20200117,000000,9.314,9.79,9.314,9.79,600,0
+CKX.US,D,20200121,000000,9.79,9.79,9.5762,9.5762,1916,0
+CKX.US,D,20200127,000000,9.5,9.5,9.5,9.5,360,0
+CKX.US,D,20200131,000000,9.16,9.6962,9.16,9.6962,1432,0
+CKX.US,D,20200204,000000,9.25,9.25,9.25,9.25,1002,0
+CKX.US,D,20200206,000000,9.335,9.335,9.33,9.33,708,0
+CKX.US,D,20200211,000000,9.68,9.79,9.68,9.79,1004,0
+CKX.US,D,20200213,000000,9.36,9.36,9.3,9.3,844,0
+CKX.US,D,20200214,000000,9.35,9.35,9.3,9.3,1025,0
+CKX.US,D,20200219,000000,9.257,9.45,9.11,9.425,3976,0
+CKX.US,D,20200221,000000,9.3,9.424,9.25,9.25,6272,0
+CKX.US,D,20200224,000000,9.4205,9.4206,9.2,9.3,1201,0
+CKX.US,D,20200225,000000,9.06,9.1,9.06,9.1,496,0
+CKX.US,D,20200226,000000,9.3,9.3866,9.29,9.29,1752,0
+CKX.US,D,20200227,000000,9.08,9.21,9.08,9.21,393,0
+CKX.US,D,20200228,000000,9.11,9.496,9.11,9.4908,6105,0
+CKX.US,D,20200302,000000,9.34,9.34,9.1,9.1,274,0
+CKX.US,D,20200303,000000,9.12,9.3587,9.1,9.1,4153,0
+CKX.US,D,20200304,000000,9.1,9.18,9.1,9.1,4122,0
+CKX.US,D,20200305,000000,9.35,9.35,9.2946,9.2946,688,0
+CKX.US,D,20200306,000000,9.4016,9.4016,9.351,9.351,340,0
+CKX.US,D,20200309,000000,9.0778,9.0778,9.0778,9.0778,203,0
+CKX.US,D,20200310,000000,9.0623,9.0623,9.0623,9.0623,107,0
+CKX.US,D,20200311,000000,8.85,8.85,8.85,8.85,642,0
+CKX.US,D,20200316,000000,9,9.31,7.93,7.93,2140,0
+CKX.US,D,20200317,000000,7.8169,7.9837,7.5,7.936,1428,0
+CKX.US,D,20200319,000000,8,8,7.95,7.95,4001,0
+CKX.US,D,20200320,000000,8,8.409,7.5225,7.6,1851,0
+CKX.US,D,20200323,000000,7.7956,7.7956,7.5,7.5,1356,0
+CKX.US,D,20200324,000000,8,8,7.7,7.7,545,0
+CKX.US,D,20200325,000000,8,8,8,8,3193,0
+CKX.US,D,20200326,000000,8.5,8.5,8.47,8.5,4085,0
+CKX.US,D,20200401,000000,8.05,8.5,8.05,8.25,909,0
+CKX.US,D,20200406,000000,8.82,8.82,8.82,8.82,229,0
+CKX.US,D,20200414,000000,8.25,8.25,8.25,8.25,135,0
+CKX.US,D,20200416,000000,8.3,8.3,8.3,8.3,154,0
+CKX.US,D,20200417,000000,8.7519,8.7519,8.7519,8.7519,105,0
+CKX.US,D,20200420,000000,8.9366,8.9366,8.5,8.5427,1322,0
+CKX.US,D,20200421,000000,8.5,8.63,8.5,8.63,1095,0
+CKX.US,D,20200423,000000,8.7601,8.7848,8.5001,8.5001,600,0
+CKX.US,D,20200424,000000,8.5848,8.746,8.25,8.4962,576,0
+CKX.US,D,20200427,000000,8.275,8.3179,8,8,755,0
+CKX.US,D,20200428,000000,8.5,8.5,8.5,8.5,102,0
+CKX.US,D,20200429,000000,8.325,8.4,8.325,8.4,235,0
+CKX.US,D,20200501,000000,8.1601,8.1601,8.1601,8.1601,302,0
+CKX.US,D,20200504,000000,8.16,8.16,8.15,8.15,950,0
+CKX.US,D,20200507,000000,8.15,8.15,8.15,8.15,248,0
+CKX.US,D,20200511,000000,8.1,8.1,8.1,8.1,677,0
+CKX.US,D,20200512,000000,8.2,8.2,8.1,8.14,847,0
+CKX.US,D,20200513,000000,8.02,8.44,7.99,8.33,2796,0
+CKX.US,D,20200514,000000,8.15,8.15,8.05,8.05,244,0
+CKX.US,D,20200515,000000,8,8,8,8,112,0
+CKX.US,D,20200518,000000,8.38,8.38,8,8,1511,0
+CKX.US,D,20200519,000000,8,8.1999,7.85,7.85,4327,0
+CKX.US,D,20200520,000000,8,8,8,8,709,0
+CKX.US,D,20200521,000000,8.2,8.2,8.15,8.15,310,0
+CKX.US,D,20200522,000000,7.98,7.98,7.98,7.98,348,0
+CKX.US,D,20200526,000000,7.91,7.92,7.91,7.92,215,0
+CKX.US,D,20200527,000000,7.95,8.1228,7.95,8.1228,242,0
+CKX.US,D,20200529,000000,7.96,7.9999,7.96,7.98,735,0
+CKX.US,D,20200602,000000,7.99,8,7.99,8,5710,0
+CKX.US,D,20200603,000000,7.9,8,7.9,8,537,0
+CKX.US,D,20200605,000000,8.01,8.01,8.01,8.01,298,0
+CKX.US,D,20200608,000000,8.05,8.06,8,8,47219,0
+CKX.US,D,20200609,000000,7.91,7.91,7.85,7.9,3806,0
+CKX.US,D,20200611,000000,7.9901,7.9901,7.9901,7.9901,153,0
+CKX.US,D,20200612,000000,8.06,8.06,8.05,8.05,3058,0
+CKX.US,D,20200615,000000,8.05,8.18,8.04,8.1,5722,0
+CKX.US,D,20200616,000000,8.4,8.4,8.4,8.4,142,0
+CKX.US,D,20200619,000000,8.06,8.06,8.06,8.06,192,0
+CKX.US,D,20200623,000000,8.12,8.36,8.1,8.1405,5300,0
+CKX.US,D,20200701,000000,8.52,8.52,8.52,8.52,491,0
+CKX.US,D,20200702,000000,8.05,8.05,8.05,8.05,336,0
+CKX.US,D,20200706,000000,8.125,8.125,7.95,8.05,1730,0
+CKX.US,D,20200709,000000,8.05,8.05,8.0473,8.0473,4312,0
+CKX.US,D,20200713,000000,7.88,7.8839,7.7,7.8839,692,0
+CKX.US,D,20200714,000000,7.9,7.9,7.9,7.9,255,0
+CKX.US,D,20200717,000000,8.45,8.9499,8.45,8.9499,584,0
+CKX.US,D,20200720,000000,8.8778,9.0195,8.8778,9.0195,2122,0
+CKX.US,D,20200721,000000,9,9,9,9,112,0
+CKX.US,D,20200731,000000,9.0589,9.0589,8.8202,8.8202,489,0
+CKX.US,D,20200803,000000,9.3,9.3,8.99,8.99,493,0
+CKX.US,D,20200804,000000,9,9,9,9,423,0
+CKX.US,D,20200805,000000,8.815,8.815,8.815,8.815,101,0
+CKX.US,D,20200806,000000,8.96,9.25,8.725,9.25,1701,0
+CKX.US,D,20200807,000000,9.3525,9.3525,9.3525,9.3525,122,0
+CKX.US,D,20200810,000000,9.04,9.5,9.04,9.5,872,0
+CKX.US,D,20200812,000000,9.401,9.77,9.401,9.5,2221,0
+CKX.US,D,20200814,000000,9.96,9.96,9.635,9.635,496,0
+CKX.US,D,20200817,000000,9.7454,9.7454,9.61,9.6983,1586,0
+CKX.US,D,20200818,000000,9.55,9.89,9.55,9.89,615,0
+CKX.US,D,20200819,000000,9.7598,9.8068,9.58,9.7876,1953,0
+CKX.US,D,20200820,000000,9.79,9.839,9.79,9.839,3048,0
+CKX.US,D,20200824,000000,9.705,9.891,9.705,9.71,1819,0
+CKX.US,D,20200825,000000,9.711,9.95,9.711,9.8035,2339,0
+CKX.US,D,20200826,000000,9.46,10,9.46,10,1348,0
+CKX.US,D,20200827,000000,9.8019,9.8019,9.8019,9.8019,332,0
+CKX.US,D,20200828,000000,9.7151,10,9.7151,9.99,1786,0
+CKX.US,D,20200831,000000,10.09,10.18,10.0428,10.18,2973,0
+CKX.US,D,20200901,000000,10,10.1087,9.9901,10.09,4156,0
+CKX.US,D,20200903,000000,10.1374,10.1374,10.055,10.055,512,0
+CKX.US,D,20200904,000000,10.14,10.29,9.9901,10.29,1543,0
+CKX.US,D,20200908,000000,10.06,10.06,10.06,10.06,327,0
+CKX.US,D,20200909,000000,10.06,10.22,9.9901,10,1204,0
+CKX.US,D,20200910,000000,10,10.118,9.99,10.1148,2696,0
+CKX.US,D,20200911,000000,9.51,9.51,9.51,9.51,110,0
+CKX.US,D,20200915,000000,9.55,9.55,9.55,9.55,110,0
+CKX.US,D,20200916,000000,9.28,9.28,9.28,9.28,229,0
+CKX.US,D,20200917,000000,8.7,9.33,8.7,9.33,1069,0
+CKX.US,D,20200918,000000,9,9.58,8.9957,9.58,7610,0
+CKX.US,D,20200921,000000,9.95,9.95,9.5,9.5,1320,0
+CKX.US,D,20200922,000000,9.8,10,9.8,9.83,2626,0
+CKX.US,D,20200924,000000,10,10.35,10,10.35,826,0
+CKX.US,D,20200925,000000,10.145,10.145,10,10,2292,0
+CKX.US,D,20201002,000000,9.31,9.31,9.31,9.31,428,0
+CKX.US,D,20201005,000000,9.31,9.786,9.31,9.55,2542,0
+CKX.US,D,20201006,000000,9.5,9.9999,9.5,9.5,1930,0
+CKX.US,D,20201007,000000,9.245,9.245,9.245,9.245,546,0
+CKX.US,D,20201008,000000,9.3973,9.4,9.3973,9.4,782,0
+CKX.US,D,20201014,000000,8.975,8.975,8.975,8.975,403,0
+CKX.US,D,20201015,000000,8.95,9.31,8.39,8.98,2516,0
+CKX.US,D,20201019,000000,9,9.71,8.953,9.345,2565,0
+CKX.US,D,20201020,000000,9.7449,9.7449,9.5501,9.5501,625,0
+CKX.US,D,20201022,000000,8.8901,9.51,8.8901,9.51,245,0
+CKX.US,D,20201023,000000,9.07,9.07,9.07,9.07,506,0
+CKX.US,D,20201029,000000,9.35,9.49,9.35,9.49,491,0
+CKX.US,D,20201102,000000,9.78,9.78,9.51,9.5521,1037,0
+CKX.US,D,20201103,000000,9.6081,9.6081,9.49,9.49,332,0
+CKX.US,D,20201118,000000,9.415,9.415,8.84,9.2001,2575,0
+CKX.US,D,20201119,000000,9.15,9.19,9.15,9.16,2643,0
+CKX.US,D,20201120,000000,8.7001,9.4027,8.7001,9.4027,2824,0
+CKX.US,D,20201123,000000,9.26,9.29,9.25,9.25,8637,0
+CKX.US,D,20201202,000000,9.3836,9.3836,9.25,9.2963,754,0
+CKX.US,D,20201203,000000,9.25,9.54,9.25,9.54,843,0
+CKX.US,D,20201204,000000,8.9,8.9,8.9,8.9,268,0
+CKX.US,D,20201209,000000,9.4131,9.4131,9.0738,9.25,6998,0
+CKX.US,D,20201210,000000,9.57,9.57,9.1993,9.25,3810,0
+CKX.US,D,20201211,000000,9.3901,9.3901,9.3901,9.3901,829,0
+CKX.US,D,20201214,000000,9.9,9.92,9.9,9.92,439,0
+CKX.US,D,20201217,000000,9.99,9.99,9.8583,9.8583,217,0
+CKX.US,D,20201218,000000,9.97,9.97,9.05,9.05,644,0
+CKX.US,D,20201221,000000,8.98,9,8.5,8.6,8657,0
+CKX.US,D,20201223,000000,9,9,8.86,8.86,593,0
+CKX.US,D,20201224,000000,9.206,9.206,9.206,9.206,177,0
+CKX.US,D,20201230,000000,9.05,9.05,9.05,9.05,231,0
+CKX.US,D,20201231,000000,9.65,9.65,9.5149,9.5149,1287,0
+CKX.US,D,20210104,000000,9.0743,9.0743,9.06,9.06,575,0
+CKX.US,D,20210106,000000,9.27,9.6,9.1,9.1,3635,0
+CKX.US,D,20210108,000000,8.76,8.76,8.66,8.66,807,0
+CKX.US,D,20210111,000000,8.75,8.75,8.75,8.75,144,0
+CKX.US,D,20210112,000000,9.2299,9.2299,9.0745,9.1164,863,0
+CKX.US,D,20210113,000000,9.1073,9.11,9.07,9.11,1517,0
+CKX.US,D,20210114,000000,9.01,9.14,9,9.0001,3087,0
+CKX.US,D,20210115,000000,9.145,9.19,8.94,8.955,1467,0
+CKX.US,D,20210119,000000,9.55,10.05,9.3809,9.8,6980,0
+CKX.US,D,20210120,000000,9.9495,10.0899,9.9,9.9,952,0
+CKX.US,D,20210121,000000,10.1,10.1,10.1,10.1,221,0
+CKX.US,D,20210122,000000,10.3088,10.8,10.3088,10.7,1842,0
+CKX.US,D,20210125,000000,10.5,10.7,10.5,10.7,746,0
+CKX.US,D,20210126,000000,10.711,10.99,10.67,10.99,1075,0
+CKX.US,D,20210127,000000,10.289,10.98,10.289,10.98,394,0
+CKX.US,D,20210128,000000,10.55,10.6,10.3638,10.3638,2764,0
+CKX.US,D,20210203,000000,10.41,10.47,10.41,10.47,611,0
+CKX.US,D,20210204,000000,10.59,10.8973,10.59,10.8973,1137,0
+CKX.US,D,20210205,000000,11,11,10.94,10.9401,520,0
+CKX.US,D,20210209,000000,11.01,11.4,11.01,11.235,1714,0
+CKX.US,D,20210210,000000,11.313,11.631,11.313,11.631,1347,0
+CKX.US,D,20210211,000000,11.6962,11.6962,11.0038,11.3,2191,0
+CKX.US,D,20210212,000000,11.05,11.05,11.0015,11.0015,352,0
+CKX.US,D,20210216,000000,10.99,10.99,10.99,10.99,528,0
+CKX.US,D,20210219,000000,11.0038,11.7473,11,11.7473,1541,0
+CKX.US,D,20210223,000000,11.1201,11.74,11.1201,11.25,2904,0
+CKX.US,D,20210224,000000,11.31,11.3127,11.07,11.1651,1515,0
+CKX.US,D,20210226,000000,11.17,11.4474,11.17,11.4474,630,0
+CKX.US,D,20210302,000000,11.2473,11.2473,10.62,10.77,2747,0
+CKX.US,D,20210303,000000,11.01,11.01,10.853,10.853,1071,0
+CKX.US,D,20210304,000000,10.6099,10.9,10.6048,10.9,3214,0
+CKX.US,D,20210308,000000,11.01,11.01,10.42,10.42,878,0
+CKX.US,D,20210309,000000,10.32,10.32,10.32,10.32,642,0
+CKX.US,D,20210310,000000,10.9434,10.9873,10.36,10.36,1264,0
+CKX.US,D,20210311,000000,10.622,10.622,10.622,10.622,415,0
+CKX.US,D,20210312,000000,10.62,10.62,10.62,10.62,441,0
+CKX.US,D,20210315,000000,10.7542,10.7542,10.63,10.63,721,0
+CKX.US,D,20210316,000000,10.48,10.48,10.48,10.48,271,0
+CKX.US,D,20210317,000000,10.9155,11.33,10.52,11.33,2243,0
+CKX.US,D,20210318,000000,11.4996,11.72,11.4996,11.72,547,0
+CKX.US,D,20210319,000000,12.54,12.96,12.03,12.96,4266,0
+CKX.US,D,20210322,000000,11.9729,12.81,11.9729,12.81,1235,0
+CKX.US,D,20210323,000000,12.7,14,12.7,14,2103,0
+CKX.US,D,20210324,000000,14.59,14.59,13.68,13.68,2975,0
+CKX.US,D,20210325,000000,13.32,14,13.32,13.53,1086,0
+CKX.US,D,20210326,000000,13.89,13.89,13.89,13.89,276,0
+CKX.US,D,20210329,000000,13.4145,13.4145,13.4145,13.4145,545,0
+CKX.US,D,20210330,000000,13.94,13.94,13.1616,13.1616,533,0
+CKX.US,D,20210331,000000,13.35,13.92,12.95,12.95,695,0
+CKX.US,D,20210401,000000,13.28,13.52,12.5,12.7,1205,0
+CKX.US,D,20210405,000000,13.25,13.25,13.25,13.25,227,0
+CKX.US,D,20210407,000000,13.6,13.6,12.7705,13.3312,409,0
+CKX.US,D,20210408,000000,12.5,12.5,12.5,12.5,259,0
+CKX.US,D,20210409,000000,13.16,13.16,13.16,13.16,872,0
+CKX.US,D,20210412,000000,12.95,12.95,12.9,12.93,1182,0
+CKX.US,D,20210413,000000,12.95,12.95,12.95,12.95,649,0
+CKX.US,D,20210416,000000,12.11,12.11,12.11,12.11,288,0
+CKX.US,D,20210419,000000,11.45,11.45,11.45,11.45,380,0
+CKX.US,D,20210420,000000,11.15,11.546,11.15,11.546,622,0
+CKX.US,D,20210423,000000,12.31,12.31,12.31,12.31,248,0
+CKX.US,D,20210426,000000,12.49,12.49,11.62,11.62,384,0
+CKX.US,D,20210428,000000,11.6013,11.6013,11.6,11.6,467,0
+CKX.US,D,20210429,000000,11.9537,11.9537,11.39,11.39,1988,0
+CKX.US,D,20210504,000000,11.8504,11.8504,11.8504,11.8504,159,0
+CKX.US,D,20210506,000000,11.6691,12.036,11.6691,12.036,930,0
+CKX.US,D,20210507,000000,11.95,12.1,11.95,12.1,1122,0
+CKX.US,D,20210510,000000,11.7,19.5799,11.62,13.0571,72689,0
+CKX.US,D,20210511,000000,13.5,13.8899,12.76,13.8899,6031,0
+CKX.US,D,20210512,000000,13.4764,13.4764,13.215,13.45,2476,0
+CKX.US,D,20210513,000000,13.6499,13.6499,13.6499,13.6499,217,0
+CKX.US,D,20210514,000000,13.3373,13.3373,12.88,13.2911,4175,0
+CKX.US,D,20210517,000000,13.28,13.67,12.75,12.755,2096,0
+CKX.US,D,20210518,000000,13.31,13.31,13.31,13.31,194,0
+CKX.US,D,20210519,000000,13.03,13.31,12.87,12.92,1818,0
+CKX.US,D,20210521,000000,13,13,13,13,356,0
+CKX.US,D,20210524,000000,12.8,12.8,12.76,12.76,400,0
+CKX.US,D,20210525,000000,12.73,12.73,12.73,12.73,302,0
+CKX.US,D,20210527,000000,12.52,12.52,12.5,12.5,947,0
+CKX.US,D,20210601,000000,12.625,12.8299,12.625,12.8299,832,0
+CKX.US,D,20210602,000000,12.8822,12.8822,12.8822,12.8822,496,0
+CKX.US,D,20210603,000000,13.225,13.225,13.225,13.225,396,0
+CKX.US,D,20210614,000000,13.1,13.1,13.0164,13.0164,344,0
+CKX.US,D,20210615,000000,13.01,13.01,13.01,13.01,777,0
+CKX.US,D,20210616,000000,13.01,13.0727,12.9,12.9,650,0
+CKX.US,D,20210618,000000,13.09,13.09,13.09,13.09,208,0
+CKX.US,D,20210621,000000,12.43,12.43,12.43,12.43,360,0
+CKX.US,D,20210623,000000,12.46,12.5101,12.46,12.5,426,0
+CKX.US,D,20210628,000000,12.46,12.46,12.3,12.3,713,0
+CKX.US,D,20210629,000000,12.5,12.5,11.9,12.3729,1780,0
+CKX.US,D,20210630,000000,12.22,12.4399,12.22,12.4399,2348,0
+CKX.US,D,20210701,000000,12.4848,12.4848,12.25,12.4526,840,0
+CKX.US,D,20210706,000000,12.185,12.4999,12.185,12.4999,800,0
+CKX.US,D,20210707,000000,12.3482,12.3537,12.3482,12.3537,400,0
+CKX.US,D,20210712,000000,12.3961,12.3961,12.28,12.28,409,0
+CKX.US,D,20210714,000000,12.041,12.041,11.95,11.95,2592,0
+CKX.US,D,20210715,000000,12.28,12.28,11.8267,11.8267,4462,0
+CKX.US,D,20210719,000000,12.5,12.5,12.5,12.5,227,0
+CKX.US,D,20210720,000000,12.24,12.24,11.77,11.77,1338,0
+CKX.US,D,20210721,000000,12.0661,12.0661,11.85,11.85,886,0
+CKX.US,D,20210722,000000,11.5095,11.5095,11.5095,11.5095,487,0
+CKX.US,D,20210726,000000,12.03,12.03,12.03,12.03,321,0
+CKX.US,D,20210727,000000,11.46,11.46,11.46,11.46,181,0
+CKX.US,D,20210728,000000,11.863,11.863,11.863,11.863,219,0
+CKX.US,D,20210730,000000,11.85,12.07,11.81,11.953,3412,0
+CKX.US,D,20210802,000000,11.954,11.954,11.954,11.954,244,0
+CKX.US,D,20210803,000000,11.95,12.3434,11.95,12.08,9343,0
+CKX.US,D,20210804,000000,12.04,12.04,11.98,11.98,918,0
+CKX.US,D,20210805,000000,12.046,12.046,12.046,12.046,240,0
+CKX.US,D,20210806,000000,11.65,11.65,11.65,11.65,347,0
+CKX.US,D,20210810,000000,11.7209,11.7209,11.53,11.53,1157,0
+CKX.US,D,20210816,000000,11.53,11.555,11.38,11.4811,2176,0
+CKX.US,D,20210818,000000,11.9375,11.9375,11.9375,11.9375,302,0
+CKX.US,D,20210820,000000,11.8,11.8,11.38,11.38,493,0
+CKX.US,D,20210824,000000,11.4526,11.4526,11.4526,11.4526,311,0
+CKX.US,D,20210827,000000,11.7999,11.7999,11.46,11.46,348,0
+CKX.US,D,20210831,000000,11.46,11.46,11.45,11.45,834,0
+CKX.US,D,20210901,000000,11.23,11.23,11.23,11.23,434,0
+CKX.US,D,20210913,000000,11.365,11.365,11.365,11.365,300,0
+CKX.US,D,20210914,000000,11.49,11.5,11.49,11.5,772,0
+CKX.US,D,20210915,000000,11.26,11.26,11.26,11.26,108,0
+CKX.US,D,20210917,000000,11.8,11.8,11.8,11.8,1119,0
+CKX.US,D,20210920,000000,11.3007,11.3007,11.24,11.24,1030,0
+CKX.US,D,20210922,000000,11.64,12.11,11,11,7490,0
+CKX.US,D,20210923,000000,11,11.28,11,11.28,1240,0
+CKX.US,D,20211005,000000,11.4982,11.4982,11.03,11.48,1860,0
+CKX.US,D,20211006,000000,11.03,11.03,11.03,11.03,273,0
+CKX.US,D,20211011,000000,11.18,11.18,11.15,11.15,364,0
+CKX.US,D,20211014,000000,11.8,11.8,11.4,11.4,542,0
+CKX.US,D,20211028,000000,11.8585,11.8585,11.8585,11.8585,132,0
+CKX.US,D,20211101,000000,12.12,12.12,12.12,12.12,230,0
+CKX.US,D,20211102,000000,11.76,11.76,11.76,11.76,220,0
+CKX.US,D,20211105,000000,12.0901,12.0901,12.0901,12.0901,249,0
+CKX.US,D,20211119,000000,11.82,12.01,11.82,12.01,583,0
+CKX.US,D,20211123,000000,11.9599,11.9599,11.9599,11.9599,189,0
+CKX.US,D,20211130,000000,11.9265,11.9265,11.8727,11.8727,725,0
+CKX.US,D,20211201,000000,11.9299,11.9299,11.9299,11.9299,162,0
+CKX.US,D,20211203,000000,11.8484,11.8484,11.8484,11.8484,106,0
+CKX.US,D,20211207,000000,11.51,11.51,11.51,11.51,1071,0
+CKX.US,D,20211208,000000,11.182,11.182,11.182,11.182,296,0
+CKX.US,D,20211210,000000,11.8173,11.85,11.6276,11.6276,1456,0
+CKX.US,D,20211213,000000,11.85,11.99,11.755,11.99,1042,0
+CKX.US,D,20211214,000000,11.4831,11.4831,11.4831,11.4831,858,0
+CKX.US,D,20211220,000000,11.7965,11.7973,11.785,11.7973,1131,0
+CKX.US,D,20211221,000000,11.7279,11.8643,11.47,11.47,1632,0
+CKX.US,D,20211223,000000,11.47,11.47,11.47,11.47,648,0
+CKX.US,D,20211227,000000,11.75,11.75,11.2,11.2,10428,0
+CKX.US,D,20220103,000000,11.8999,11.8999,11.8999,11.8999,143,0
+CKX.US,D,20220106,000000,11.55,11.5535,11.55,11.55,1744,0
+CKX.US,D,20220107,000000,11.5,11.5,11.5,11.5,1512,0
+CKX.US,D,20220111,000000,11.7064,11.8173,11.5,11.5,1803,0
+CKX.US,D,20220118,000000,12.03,12.4799,11.5,12.31,3310,0
+CKX.US,D,20220121,000000,11.5,12.05,11.35,11.37,3447,0
+CKX.US,D,20220124,000000,11.22,11.3699,11.22,11.3685,3602,0
+CKX.US,D,20220125,000000,11.31,11.9243,11.31,11.759,2465,0
+CKX.US,D,20220126,000000,11.28,11.4973,11.28,11.4973,574,0
+CKX.US,D,20220128,000000,11.9999,11.9999,11.495,11.575,1807,0
+CKX.US,D,20220201,000000,12,12,11.5,11.5,1740,0
+CKX.US,D,20220202,000000,11.5,11.5,11.5,11.5,344,0
+CKX.US,D,20220203,000000,11.31,11.765,11.29,11.655,1610,0
+CKX.US,D,20220204,000000,11.27,11.27,11.27,11.27,154,0
+CKX.US,D,20220207,000000,11.27,11.27,11.27,11.27,216,0
+CKX.US,D,20220208,000000,11.32,11.32,11.32,11.32,399,0
+CKX.US,D,20220216,000000,11.27,11.405,11.21,11.21,5781,0
+CKX.US,D,20220222,000000,11.27,11.52,11.27,11.49,1325,0
+CKX.US,D,20220224,000000,11.88,12.95,11.85,12.11,21589,0
+CKX.US,D,20220225,000000,11.85,12,11.85,12,2990,0
+CKX.US,D,20220301,000000,11.57,12.1499,11.56,12.0804,2035,0
+CKX.US,D,20220302,000000,11.8301,11.86,11.83,11.8301,1461,0
+CKX.US,D,20220303,000000,11.85,11.86,11.28,11.605,4331,0
+CKX.US,D,20220304,000000,11.8299,15.4511,11.25,12.444,177142,0
+CKX.US,D,20220307,000000,12.6027,16.5,12.6,13.82,1121724,0
+CKX.US,D,20220308,000000,14.5,14.76,10.21,11.03,303446,0
+CKX.US,D,20220309,000000,11.49,11.5,10.7101,10.95,71937,0
+CKX.US,D,20220310,000000,11.25,11.7624,10.79,10.91,37105,0
+CKX.US,D,20220311,000000,11.4,11.49,10.851,11.3,25084,0
+CKX.US,D,20220314,000000,10.92,11.2752,10.53,10.53,23015,0
+CKX.US,D,20220315,000000,10.53,11.87,10.22,11.87,34157,0
+CKX.US,D,20220316,000000,11.02,11.4399,10.41,10.42,41346,0
+CKX.US,D,20220317,000000,10.9,11.17,10.68,11.09,19022,0
+CKX.US,D,20220318,000000,11.04,11.25,10.8915,11.25,7744,0
+CKX.US,D,20220321,000000,11.0101,11.1189,10.5,10.7321,15977,0
+CKX.US,D,20220322,000000,10.7516,10.9,10.7516,10.9,1406,0
+CKX.US,D,20220323,000000,10.9524,11.03,10.8,10.8119,5667,0
+CKX.US,D,20220324,000000,10.93,11,10.76,11,10283,0
+CKX.US,D,20220325,000000,10.8837,11.14,10.8837,10.97,19668,0
+CKX.US,D,20220328,000000,11.25,11.25,10.9,11.01,16149,0
+CKX.US,D,20220329,000000,10.9001,11.015,10.81,10.9,17316,0
+CKX.US,D,20220330,000000,10.86,11.03,10.81,11,18337,0
+CKX.US,D,20220331,000000,11,11.0484,10.81,10.91,8538,0
+CKX.US,D,20220401,000000,10.91,10.9899,10.71,10.8,13133,0
+CKX.US,D,20220404,000000,10.76,11.08,10.74,10.78,26908,0
+CKX.US,D,20220405,000000,10.838,11.3001,10.82,11.3,12469,0
+CKX.US,D,20220406,000000,11.31,11.4099,11.1101,11.2,13883,0
+CKX.US,D,20220407,000000,11.14,11.89,11.14,11.799,25530,0
+CKX.US,D,20220408,000000,11.5101,12.67,11.5101,12.58,18744,0
+CKX.US,D,20220411,000000,12.6002,12.6002,11.6,11.7938,9643,0
+CKX.US,D,20220412,000000,11.62,12.2128,11.485,11.58,27810,0
+CKX.US,D,20220413,000000,11.3351,11.9434,11.3351,11.9001,18206,0
+CKX.US,D,20220414,000000,11.98,13.0899,11.81,12.58,35708,0
+CKX.US,D,20220418,000000,12.2569,12.63,11.852,11.9,30168,0
+CKX.US,D,20220419,000000,11.5327,12.3548,11.5327,12.1397,882,0
+CKX.US,D,20220420,000000,11.9547,11.98,11.5702,11.8,14166,0
+CKX.US,D,20220421,000000,11.8,11.8,11.8,11.8,246,0
+CKX.US,D,20220422,000000,11.97,12,11.58,11.96,1861,0
+CKX.US,D,20220425,000000,11.5866,11.67,11.5,11.5,3595,0
+CKX.US,D,20220426,000000,11.57,11.8999,11.4,11.6201,17982,0
+CKX.US,D,20220427,000000,11.41,11.41,11.28,11.3792,2214,0
+CKX.US,D,20220428,000000,11.55,11.615,11.5,11.61,16699,0
+CKX.US,D,20220502,000000,11.5,11.5501,11.5,11.5501,4784,0
+CKX.US,D,20220503,000000,11.5,11.5,11.5,11.5,395,0
+CKX.US,D,20220504,000000,11.4,11.655,11.4,11.655,368,0
+CKX.US,D,20220505,000000,11.4127,11.82,11.4075,11.82,3272,0
+CKX.US,D,20220506,000000,11.5026,11.5026,11.5026,11.5026,708,0
+CKX.US,D,20220509,000000,11.3181,11.6212,11.3181,11.4,3210,0
+CKX.US,D,20220510,000000,11.378,11.378,11.1,11.16,3152,0
+CKX.US,D,20220511,000000,11.1942,11.1942,11.1,11.1,2424,0
+CKX.US,D,20220512,000000,11.4873,11.78,11.39,11.78,2377,0
+CKX.US,D,20220513,000000,11.3,11.51,11.3,11.3,1563,0
+CKX.US,D,20220516,000000,11.3,11.7699,11.3,11.7699,2369,0
+CKX.US,D,20220517,000000,11.74,11.74,11.74,11.74,250,0
+CKX.US,D,20220518,000000,11.7899,11.7899,11.3,11.49,3389,0
+CKX.US,D,20220519,000000,11.1136,11.3734,11.1136,11.3403,543,0
+CKX.US,D,20220520,000000,11.21,11.21,11,11,3176,0
+CKX.US,D,20220523,000000,11.0501,11.22,11.0501,11.22,1005,0
+CKX.US,D,20220524,000000,11.1899,11.1899,11.1899,11.1899,1011,0
+CKX.US,D,20220525,000000,11.3067,11.3067,11.27,11.2934,1820,0
+CKX.US,D,20220526,000000,11.2427,11.32,11.125,11.125,1774,0
+CKX.US,D,20220527,000000,11.1118,11.6899,11.043,11.16,35034,0
+CKX.US,D,20220531,000000,11.6296,11.6296,11.2,11.2,1934,0
+CKX.US,D,20220601,000000,11.6,11.6,11.5441,11.5441,694,0
+CKX.US,D,20220602,000000,11.39,11.39,11.315,11.38,2918,0
+CKX.US,D,20220606,000000,11.39,11.39,11.39,11.39,245,0
+CKX.US,D,20220607,000000,11.4789,11.7,11.37,11.45,12461,0
+CKX.US,D,20220608,000000,11.68,11.7215,11.6362,11.7,2711,0
+CKX.US,D,20220609,000000,11.6243,11.6243,11.6,11.6,994,0
+CKX.US,D,20220610,000000,11.62,11.6201,11.62,11.62,2372,0
+CKX.US,D,20220613,000000,11.72,11.72,11.38,11.4,4828,0
+CKX.US,D,20220614,000000,11.25,11.47,11.25,11.2501,7050,0
+CKX.US,D,20220615,000000,11.27,11.49,11.26,11.27,1724,0
+CKX.US,D,20220616,000000,11.2701,11.2701,11.12,11.12,2942,0
+CKX.US,D,20220617,000000,11.1381,11.2629,11.13,11.22,2082,0
+CKX.US,D,20220621,000000,11.2001,11.2547,11.2,11.2547,1816,0
+CKX.US,D,20220623,000000,11.22,11.22,11.22,11.22,282,0
+CKX.US,D,20220624,000000,11.25,11.25,11.13,11.18,1314,0
+CKX.US,D,20220630,000000,11.13,11.13,11.13,11.13,431,0
+CKX.US,D,20220705,000000,11.1301,11.1404,11.07,11.07,2475,0
+CKX.US,D,20220707,000000,11.1,11.1,11.1,11.1,177,0
+CKX.US,D,20220708,000000,11.1001,11.1001,11.1,11.1001,311,0
+CKX.US,D,20220711,000000,11.1007,11.128,11.07,11.07,2660,0
+CKX.US,D,20220712,000000,11.0301,11.032,11.0201,11.0201,1463,0
+CKX.US,D,20220713,000000,11.02,11.02,11.02,11.02,1109,0
+CKX.US,D,20220714,000000,11.05,11.05,11.02,11.02,729,0
+CKX.US,D,20220718,000000,11.1199,11.1199,11.0599,11.06,1235,0
+CKX.US,D,20220719,000000,11.1,11.1,11.1,11.1,212,0
+CKX.US,D,20220720,000000,11.04,11.06,11.04,11.06,1055,0
+CKX.US,D,20220721,000000,11.38,11.43,11.01,11.02,5056,0
+CKX.US,D,20220722,000000,11.3997,11.4,11.2673,11.34,2602,0
+CKX.US,D,20220727,000000,11.17,11.195,11.17,11.195,335,0
+CKX.US,D,20220729,000000,11.08,11.08,11.02,11.05,1208,0
+CKX.US,D,20220801,000000,11.0201,11.16,11.02,11.16,828,0
+CKX.US,D,20220802,000000,11.12,11.12,11.12,11.12,387,0
+CKX.US,D,20220803,000000,11.0801,11.125,11.08,11.125,950,0
+CKX.US,D,20220804,000000,11.25,11.25,11.0224,11.1,920,0
+CKX.US,D,20220805,000000,11.1,11.1,11.1,11.1,243,0
+CKX.US,D,20220808,000000,11.19,11.2001,11.19,11.2001,1122,0
+CKX.US,D,20220809,000000,11.1,11.1,11.1,11.1,453,0
+CKX.US,D,20220811,000000,11.11,11.11,11.1,11.1,501,0
+CKX.US,D,20220812,000000,11.25,11.27,11.185,11.2,1137,0
+CKX.US,D,20220816,000000,11.1,11.1,11.1,11.1,591,0
+CKX.US,D,20220817,000000,11.1232,11.1232,11.0928,11.0928,1099,0
+CKX.US,D,20220818,000000,11.11,11.11,11.05,11.074,9380,0
+CKX.US,D,20220819,000000,11.11,11.11,11.0898,11.0898,1114,0
+CKX.US,D,20220822,000000,11.0501,11.0501,11.05,11.0501,1152,0
+CKX.US,D,20220823,000000,11.095,11.3795,11.06,11.08,9087,0
+CKX.US,D,20220829,000000,11.36,11.36,11.11,11.11,348,0
+CKX.US,D,20220831,000000,11.29,11.29,11.155,11.155,1813,0
+CKX.US,D,20220901,000000,11.1,11.1555,11.1,11.1555,52742,0
+CKX.US,D,20220906,000000,11.06,11.14,11.06,11.14,1132,0
+CKX.US,D,20220907,000000,11.223,11.23,11.223,11.23,705,0
+CKX.US,D,20220908,000000,11.07,11.0977,11.01,11.01,9208,0
+CKX.US,D,20220909,000000,11.145,11.24,11.145,11.185,1022,0
+CKX.US,D,20220913,000000,11.2,11.25,11.2,11.25,638,0
+CKX.US,D,20220914,000000,11.14,11.14,11.01,11.01,979,0
+CKX.US,D,20220915,000000,11.0101,11.19,11.01,11.0247,2240,0
+CKX.US,D,20220916,000000,11.01,11.21,10.95,11.21,4274,0
+CKX.US,D,20220919,000000,10.98,11,10.93,10.93,2750,0
+CKX.US,D,20220920,000000,10.91,11.19,10.78,10.78,5897,0
+CKX.US,D,20220921,000000,10.77,10.77,10.77,10.77,459,0
+CKX.US,D,20220922,000000,10.76,10.76,10.76,10.76,345,0
+CKX.US,D,20220923,000000,10.45,10.68,10.22,10.5,6886,0
+CKX.US,D,20220926,000000,10.48,10.48,10.31,10.322,976,0
+CKX.US,D,20220928,000000,10.35,10.54,10.35,10.54,596,0
+CKX.US,D,20220929,000000,10.66,10.66,10.66,10.66,201,0
+CKX.US,D,20220930,000000,11.07,11.07,10.93,10.93,287,0
+CKX.US,D,20221003,000000,10.95,10.95,10.95,10.95,355,0
+CKX.US,D,20221005,000000,10.9856,12.1315,10.95,11.33,45775,0
+CKX.US,D,20221006,000000,11.1,11.1,10.6643,10.8,2856,0
+CKX.US,D,20221007,000000,11.1526,11.4,10.8101,10.95,13161,0
+CKX.US,D,20221010,000000,10.95,11.3,10.95,11.28,725,0
+CKX.US,D,20221011,000000,11.061,11.2,10.86,10.86,782,0
+CKX.US,D,20221012,000000,10.84,11.06,10.84,11,4818,0
+CKX.US,D,20221013,000000,11.22,11.27,11.22,11.25,4538,0
+CKX.US,D,20221014,000000,11.24,11.24,10.73,10.73,1582,0
+CKX.US,D,20221018,000000,11.05,11.18,11.05,11.18,755,0
+CKX.US,D,20221019,000000,11.07,11.07,11.05,11.05,493,0
+CKX.US,D,20221026,000000,11.0447,11.0447,11.0447,11.0447,1196,0
+CKX.US,D,20221027,000000,11.025,11.025,11.025,11.025,211,0
+CKX.US,D,20221028,000000,10.9,10.9,10.58,10.75,4366,0
+CKX.US,D,20221031,000000,10.63,10.74,10.61,10.74,1880,0
+CKX.US,D,20221101,000000,10.5,10.6566,10.5,10.6566,1225,0
+CKX.US,D,20221103,000000,11,11.52,11,11.14,2953,0
+CKX.US,D,20221104,000000,10.9,11.19,10.88,11.01,2035,0
+CKX.US,D,20221107,000000,10.94,10.94,10.93,10.93,561,0
+CKX.US,D,20221108,000000,10.86,10.9,10.51,10.65,2015,0
+CKX.US,D,20221109,000000,10.85,10.85,10.84,10.84,467,0
+CKX.US,D,20221110,000000,10.62,10.62,10.62,10.62,724,0
+CKX.US,D,20221111,000000,10.75,10.845,10.75,10.845,322,0
+CKX.US,D,20221114,000000,10.5233,10.5768,10.5233,10.5768,509,0
+CKX.US,D,20221129,000000,10.7,10.7,10.7,10.7,112,0
+CKX.US,D,20221130,000000,10.6691,10.673,10.6691,10.673,465,0
+CKX.US,D,20221201,000000,10.64,10.64,10.64,10.64,212,0
+CKX.US,D,20221205,000000,10.85,10.85,10.85,10.85,332,0
+CKX.US,D,20221206,000000,10.86,10.86,10.86,10.86,137,0
+CKX.US,D,20221207,000000,10.45,10.87,10.45,10.51,2448,0
+CKX.US,D,20221208,000000,10.51,10.51,10.51,10.51,676,0
+CKX.US,D,20221209,000000,10.76,10.76,10.76,10.76,147,0
+CKX.US,D,20221213,000000,10.68,10.68,10.68,10.68,309,0
+CKX.US,D,20221214,000000,10.46,10.46,10.46,10.46,326,0
+CKX.US,D,20221215,000000,10.37,10.37,10.26,10.26,3291,0
+CKX.US,D,20221216,000000,10.11,10.26,10.11,10.22,1655,0
+CKX.US,D,20221219,000000,10,10,10,10,2542,0
+CKX.US,D,20221220,000000,10,10,10,10,3893,0
+CKX.US,D,20221221,000000,10,10,10,10,1563,0
+CKX.US,D,20221222,000000,9.95,9.95,9.95,9.95,687,0
+CKX.US,D,20221223,000000,10.1,10.1,10.1,10.1,149,0
+CKX.US,D,20221227,000000,10.07,10.07,10.07,10.07,141,0
+CKX.US,D,20221228,000000,10.01,10.025,10,10,709,0
+CKX.US,D,20221229,000000,9.93,10.1139,9.9,10.1139,1421,0
+CKX.US,D,20221230,000000,9.95,9.95,9.95,9.95,261,0
+CKX.US,D,20230103,000000,9.89,10.09,9.89,10.0217,1823,0
+CKX.US,D,20230104,000000,9.965,9.965,9.965,9.965,341,0
+CKX.US,D,20230106,000000,9.923,10.02,9.923,9.99,510,0
+CKX.US,D,20230109,000000,10.01,10.02,10.01,10.02,523,0
+CKX.US,D,20230110,000000,10.0474,10.06,9.9881,10.06,482,0
+CKX.US,D,20230112,000000,10.26,10.28,10.1352,10.1352,1161,0
+CKX.US,D,20230113,000000,10.26,10.4973,10.26,10.49,3018,0
+CKX.US,D,20230117,000000,10.3,10.3,10.3,10.3,521,0
+CKX.US,D,20230120,000000,10.15,10.35,9.8987,10.1417,3633,0
+CKX.US,D,20230123,000000,10.4599,10.46,10.1,10.46,2183,0
+CKX.US,D,20230124,000000,10.1,10.18,10.1,10.18,1383,0
+CKX.US,D,20230125,000000,10.17,10.17,10.01,10.09,1823,0
+CKX.US,D,20230126,000000,10.0503,10.08,9.9626,10.04,3689,0
+CKX.US,D,20230127,000000,10.1,10.1,10.0254,10.0999,2128,0
+CKX.US,D,20230130,000000,9.975,9.99,9.975,9.99,548,0
+CKX.US,D,20230131,000000,9.9899,9.9999,9.989,9.9899,1351,0
+CKX.US,D,20230201,000000,9.99,9.99,9.95,9.9699,862,0
+CKX.US,D,20230202,000000,10.12,10.12,10,10.0648,2764,0
+CKX.US,D,20230206,000000,9.91,9.91,9.91,9.91,328,0
+CKX.US,D,20230207,000000,9.85,9.9,9.83,9.86,9385,0
+CKX.US,D,20230208,000000,9.81,9.8585,9.71,9.8299,2611,0
+CKX.US,D,20230209,000000,9.8001,9.83,9.5,9.6712,7839,0
+CKX.US,D,20230210,000000,9.89,9.89,9.68,9.7,753,0
+CKX.US,D,20230213,000000,9.7,10.0001,9.7,9.82,7767,0
+CKX.US,D,20230214,000000,9.66,9.82,9.65,9.69,12826,0
+CKX.US,D,20230215,000000,9.74,9.74,9.66,9.6733,1438,0
+CKX.US,D,20230216,000000,9.93,10,9.7395,9.7395,20896,0
+CKX.US,D,20230217,000000,9.7,9.7867,9.54,9.6,5121,0
+CKX.US,D,20230221,000000,9.6001,9.7238,9.6,9.702,2458,0
+CKX.US,D,20230222,000000,9.84,9.84,9.84,9.84,3208,0
+CKX.US,D,20230223,000000,9.705,9.705,9.705,9.705,2889,0
+CKX.US,D,20230224,000000,9.7,9.97,9.7,9.97,1095,0
+CKX.US,D,20230227,000000,10.2099,10.2099,10.2099,10.2099,324,0
+CKX.US,D,20230228,000000,9.9,10.2,9.9,10.2,2225,0
+CKX.US,D,20230303,000000,9.9,9.9,9.9,9.9,270,0
+CKX.US,D,20230307,000000,9.9,9.93,9.65,9.85,723,0
+CKX.US,D,20230308,000000,9.7769,10.03,9.75,10.01,2201,0
+CKX.US,D,20230313,000000,9.6107,9.6107,9.6001,9.6001,849,0
+CKX.US,D,20230314,000000,9.8579,9.8579,9.58,9.58,867,0
+CKX.US,D,20230315,000000,9.96,9.96,9.55,9.55,1375,0
+CKX.US,D,20230316,000000,9.86,9.86,9.86,9.86,164,0
+CKX.US,D,20230317,000000,9.93,9.93,9.93,9.93,548,0
+CKX.US,D,20230320,000000,9.85,9.85,9.85,9.85,178,0
+CKX.US,D,20230322,000000,9.61,9.81,9.51,9.51,2128,0
+CKX.US,D,20230323,000000,9.71,9.713,9.51,9.51,534,0
+CKX.US,D,20230324,000000,9.66,9.66,9.38,9.38,1476,0
+CKX.US,D,20230327,000000,9.5,9.5,9.15,9.15,1384,0
+CKX.US,D,20230328,000000,8.6,9.25,8.6,9.23,5243,0
+CKX.US,D,20230329,000000,9.21,9.21,9.21,9.21,151,0
+CKX.US,D,20230330,000000,9.21,9.21,9.095,9.095,629,0
+CKX.US,D,20230331,000000,9.2,9.43,9.06,9.43,4759,0
+CKX.US,D,20230403,000000,9.9799,9.9799,9.9799,9.9799,142,0
+CKX.US,D,20230405,000000,9.6132,9.79,9.1001,9.79,537,0
+CKX.US,D,20230411,000000,9.53,9.88,9.53,9.88,433,0
+CKX.US,D,20230413,000000,9.84,9.84,9.84,9.84,187,0
+CKX.US,D,20230414,000000,9.8016,9.83,9.56,9.83,1566,0
+CKX.US,D,20230417,000000,9.5601,9.75,9.5601,9.75,271,0
+CKX.US,D,20230418,000000,9.69,9.87,9.5601,9.87,1588,0
+CKX.US,D,20230419,000000,9.85,9.85,9.85,9.85,333,0
+CKX.US,D,20230420,000000,9.95,9.95,9.6979,9.6979,989,0
+CKX.US,D,20230424,000000,9.59,9.66,9.56,9.5952,1446,0
+CKX.US,D,20230425,000000,9.57,9.57,9.56,9.56,1003,0
+CKX.US,D,20230426,000000,9.5764,9.64,9.5764,9.64,631,0
+CKX.US,D,20230427,000000,9.4162,9.4162,9.4162,9.4162,927,0
+CKX.US,D,20230428,000000,9.5636,9.94,9.5301,9.77,2520,0
+CKX.US,D,20230502,000000,9.84,9.84,9.665,9.665,1456,0
+CKX.US,D,20230503,000000,9.665,9.665,9.54,9.54,902,0
+CKX.US,D,20230504,000000,9.543,9.543,9.543,9.543,235,0
+CKX.US,D,20230505,000000,9.5401,9.5401,9.5401,9.5401,422,0
+CKX.US,D,20230510,000000,9.86,9.8999,9.625,9.625,3212,0
+CKX.US,D,20230512,000000,9.6201,9.81,9.6201,9.81,802,0
+CKX.US,D,20230518,000000,9.99,9.99,9.99,9.99,563,0
+CKX.US,D,20230519,000000,9.8173,10,9.8173,10,4754,0
+CKX.US,D,20230522,000000,9.99,10.17,9.9587,10.15,2733,0
+CKX.US,D,20230523,000000,9.97,9.97,9.97,9.97,4623,0
+CKX.US,D,20230525,000000,9.8001,9.8001,9.8001,9.8001,165,0
+CKX.US,D,20230526,000000,9.895,9.895,9.895,9.895,165,0
+CKX.US,D,20230530,000000,9.89,9.89,9.89,9.89,875,0
+CKX.US,D,20230602,000000,9.99,9.99,9.8579,9.99,1499,0
+CKX.US,D,20230605,000000,10,10.01,10,10.01,1915,0
+CKX.US,D,20230607,000000,9.8318,9.99,9.8318,9.99,1143,0
+CKX.US,D,20230612,000000,9.9,9.9,9.9,9.9,220,0
+CKX.US,D,20230613,000000,9.89,9.9,9.89,9.9,2077,0
+CKX.US,D,20230614,000000,9.8854,10.02,9.8854,10.02,1686,0
+CKX.US,D,20230615,000000,10.08,10.08,9.9,9.94,1518,0
+CKX.US,D,20230616,000000,10.16,10.16,10.16,10.16,245,0
+CKX.US,D,20230621,000000,9.96,10,9.9,10,1640,0
+CKX.US,D,20230622,000000,9.99,10,9.99,10,2298,0
+CKX.US,D,20230626,000000,10.1862,10.19,10.17,10.17,844,0
+CKX.US,D,20230627,000000,10.1,10.1,10.1,10.1,463,0
+CKX.US,D,20230629,000000,9.82,9.96,9.82,9.96,599,0
+CKX.US,D,20230630,000000,9.9901,9.9901,9.9901,9.9901,214,0
+CKX.US,D,20230705,000000,9.86,10.0001,9.86,10.0001,617,0
+CKX.US,D,20230706,000000,10.0001,10.02,10,10.02,1350,0
+CKX.US,D,20230710,000000,9.91,10.06,9.85,10.05,5214,0
+CKX.US,D,20230712,000000,9.83,9.85,9.82,9.85,2183,0
+CKX.US,D,20230719,000000,9.98,10.24,9.98,10.24,484,0
+CKX.US,D,20230724,000000,9.9801,10.0001,9.9801,10.0001,687,0
+CKX.US,D,20230725,000000,10.075,10.075,10.075,10.075,314,0
+CKX.US,D,20230728,000000,9.9,10.0842,9.9,10.0842,915,0
+CKX.US,D,20230731,000000,10.145,10.145,10.145,10.145,420,0
+CKX.US,D,20230801,000000,10.1501,10.1501,10.1501,10.1501,306,0
+CKX.US,D,20230802,000000,10.15,10.1501,10.15,10.1501,1334,0
+CKX.US,D,20230803,000000,10.15,10.2,10.07,10.07,1989,0
+CKX.US,D,20230804,000000,10.07,10.15,10.07,10.07,1201,0
+CKX.US,D,20230807,000000,10.05,10.15,9.83,10.14,1445,0
+CKX.US,D,20230808,000000,9.85,10.15,9.85,10.15,728,0
+CKX.US,D,20230809,000000,10.1473,10.15,10.12,10.15,842,0
+CKX.US,D,20230810,000000,10.15,10.15,10.13,10.15,844,0
+CKX.US,D,20230811,000000,10.24,10.25,10.23,10.25,1117,0
+CKX.US,D,20230814,000000,10.69,10.69,10.49,10.49,708,0
+CKX.US,D,20230815,000000,10.34,10.34,10.15,10.15,426,0
+CKX.US,D,20230816,000000,9.9999,10,9.9999,10,2057,0
+CKX.US,D,20230818,000000,9.937,10.28,9.82,10.28,2578,0
+CKX.US,D,20230822,000000,10.24,11.64,10.22,11.6,27149,0
+CKX.US,D,20230823,000000,11.83,12,11.6536,11.7,10016,0
+CKX.US,D,20230824,000000,11.99,12,11.81,11.9402,10556,0
+CKX.US,D,20230825,000000,11.9907,12.45,11.96,12.3499,29353,0
+CKX.US,D,20230828,000000,12.71,12.95,12.1575,12.58,21635,0
+CKX.US,D,20230829,000000,12.35,12.93,12.35,12.5,3432,0
+CKX.US,D,20230830,000000,12.51,12.52,11.88,12.1,10552,0
+CKX.US,D,20230831,000000,12.325,12.52,12.0501,12.2,3704,0
+CKX.US,D,20230901,000000,12.4479,12.5,12.36,12.36,2715,0
+CKX.US,D,20230905,000000,12.36,12.4,12.25,12.36,3569,0
+CKX.US,D,20230907,000000,12.38,12.45,12.38,12.45,318,0
+CKX.US,D,20230908,000000,12.5,12.95,12.4598,12.85,9305,0
+CKX.US,D,20230911,000000,12.94,13.085,12.5,12.8817,23024,0
+CKX.US,D,20230912,000000,12.9817,13,12.42,12.75,7254,0
+CKX.US,D,20230913,000000,12.59,12.65,12.401,12.401,3758,0
+CKX.US,D,20230914,000000,12.9,12.9,12.6,12.7999,3969,0
+CKX.US,D,20230915,000000,12.7,13.15,12.5,13.15,15131,0
+CKX.US,D,20230918,000000,12.81,13.04,12.52,13.04,1138,0
+CKX.US,D,20230920,000000,12.98,12.98,12.701,12.7015,2929,0
+CKX.US,D,20230922,000000,12.5695,12.5695,12.5695,12.5695,1047,0
+CKX.US,D,20230925,000000,12.54,12.54,12.54,12.54,398,0
+CKX.US,D,20230926,000000,12.8,12.89,12.552,12.84,1795,0
+CKX.US,D,20230927,000000,12.775,12.98,12.775,12.98,715,0
+CKX.US,D,20230929,000000,13.12,13.12,13.12,13.12,204,0
+CKX.US,D,20231003,000000,12.58,12.95,12.45,12.9,5716,0
+CKX.US,D,20231004,000000,12.8,12.81,12.65,12.68,1426,0
+CKX.US,D,20231005,000000,12.75,12.75,12.26,12.26,2894,0
+CKX.US,D,20231006,000000,12.68,12.8,12.66,12.8,1234,0
+CKX.US,D,20231009,000000,12.75,12.96,12.75,12.96,938,0
+CKX.US,D,20231010,000000,12.98,13.25,12.53,13.1,6022,0
+CKX.US,D,20231011,000000,13.1,13.24,13,13,3686,0
+CKX.US,D,20231012,000000,12.84,12.95,12.75,12.91,3734,0
+CKX.US,D,20231016,000000,12.97,12.97,12.52,12.52,727,0
+CKX.US,D,20231017,000000,12.54,12.54,12.54,12.54,958,0
+CKX.US,D,20231019,000000,12.5,12.5,12.5,12.5,612,0
+CKX.US,D,20231020,000000,12.5853,12.5853,12.5853,12.5853,204,0
+CKX.US,D,20231023,000000,12.15,12.5,12.11,12.5,2171,0
+CKX.US,D,20231025,000000,12.486,12.486,12.486,12.486,268,0
+CKX.US,D,20231027,000000,12.77,12.85,12.415,12.66,6027,0
+CKX.US,D,20231102,000000,12.6321,12.6321,12.6321,12.6321,362,0
+CKX.US,D,20231106,000000,12.46,12.73,12.46,12.73,896,0
+CKX.US,D,20231107,000000,12.5,12.5,12.5,12.5,354,0
+CKX.US,D,20231108,000000,12.51,12.7197,12.51,12.7197,338,0
+CKX.US,D,20231109,000000,12.5,12.55,12.4999,12.5,3397,0
+CKX.US,D,20231110,000000,12.3,12.4576,12.3,12.4499,1664,0
+CKX.US,D,20231115,000000,12.58,12.58,12.4,12.4,2148,0
+CKX.US,D,20231121,000000,12.4,12.42,12.2066,12.42,1307,0
+CKX.US,D,20231124,000000,12.49,12.62,12.49,12.59,1883,0
+CKX.US,D,20231127,000000,12.63,12.875,12.63,12.65,2611,0
+CKX.US,D,20231128,000000,12.62,12.75,12.6,12.6,1387,0
+CKX.US,D,20231129,000000,12.54,12.55,12.5,12.55,1491,0
+CKX.US,D,20231201,000000,12.61,12.61,12.61,12.61,223,0
+CKX.US,D,20231205,000000,12.8,12.8,12.78,12.78,1682,0
+CKX.US,D,20231211,000000,12.78,12.78,12.78,12.78,528,0
+CKX.US,D,20231212,000000,13.0096,13.0096,12.58,12.58,290,0
+CKX.US,D,20231213,000000,12.8542,12.9,12.61,12.61,812,0
+CKX.US,D,20231215,000000,13.06,13.08,12.66,12.66,943,0
+CKX.US,D,20231219,000000,12.779,12.92,12.77,12.92,1694,0
+CKX.US,D,20231220,000000,12.97,12.98,12.4801,12.56,5788,0
+CKX.US,D,20231221,000000,12.99,12.99,12.95,12.98,464,0
+CKX.US,D,20231226,000000,12.85,12.85,12.65,12.65,1478,0
+CKX.US,D,20231227,000000,12.75,12.85,12.75,12.815,1932,0
+CKX.US,D,20231229,000000,12.9,12.9637,12.9,12.9637,249,0
+CKX.US,D,20240102,000000,12.885,12.9083,12.885,12.9083,901,0
+CKX.US,D,20240103,000000,13,13,12.9,12.95,1796,0
+CKX.US,D,20240104,000000,12.9,12.9,12.9,12.9,425,0
+CKX.US,D,20240105,000000,12.99,12.99,12.8,12.8,1999,0
+CKX.US,D,20240109,000000,13,13,13,13,486,0
+CKX.US,D,20240110,000000,13,13,12.8258,12.8258,834,0
+CKX.US,D,20240111,000000,12.97,12.97,12.97,12.97,102,0
+CKX.US,D,20240116,000000,12.97,13.09,12.905,13.09,3861,0
+CKX.US,D,20240117,000000,12.917,13.1,12.908,12.908,2945,0
+CKX.US,D,20240118,000000,12.9101,12.9101,12.9101,12.9101,220,0
+CKX.US,D,20240122,000000,13.0211,13.15,13.0211,13.1499,2348,0
+CKX.US,D,20240123,000000,13.042,13.15,13.042,13.0619,2418,0
+CKX.US,D,20240126,000000,12.95,12.95,12.95,12.95,566,0
+CKX.US,D,20240129,000000,13.24,13.25,13.09,13.25,3321,0
+CKX.US,D,20240130,000000,13.0732,13.1,13.0732,13.1,1065,0
+CKX.US,D,20240131,000000,13.24,13.24,13.24,13.24,190,0
+CKX.US,D,20240201,000000,13.25,13.25,13.25,13.25,691,0
+CKX.US,D,20240202,000000,13.34,13.65,13.34,13.51,10438,0
+CKX.US,D,20240205,000000,13.7182,13.7796,13.2,13.28,4726,0
+CKX.US,D,20240207,000000,13.0845,13.495,13.0845,13.495,546,0
+CKX.US,D,20240208,000000,13.55,13.55,13.5499,13.5499,979,0
+CKX.US,D,20240212,000000,13.0001,13.0001,13,13,476,0
+CKX.US,D,20240213,000000,13.1,13.1,13,13.07,1876,0
+CKX.US,D,20240214,000000,13.4,13.4,13.4,13.4,519,0
+CKX.US,D,20240215,000000,13.5,13.5,13.5,13.5,854,0
+CKX.US,D,20240220,000000,13.15,13.6999,13.15,13.6999,10840,0
+CKX.US,D,20240221,000000,13.24,13.24,13.24,13.24,148,0
+CKX.US,D,20240222,000000,13.65,13.91,13.62,13.72,7469,0
+CKX.US,D,20240223,000000,13.9,14.25,13.5,13.5,15130,0
+CKX.US,D,20240226,000000,13.74,13.74,13.32,13.32,6545,0
+CKX.US,D,20240227,000000,13.3,13.46,13.1,13.3,5104,0
+CKX.US,D,20240228,000000,13.3601,13.5,13.36,13.5,936,0
+CKX.US,D,20240229,000000,13.5,13.55,13.11,13.2,4681,0
+CKX.US,D,20240301,000000,13.02,13.58,13.02,13.41,6543,0
+CKX.US,D,20240304,000000,13.45,13.51,13.4,13.42,3957,0
+CKX.US,D,20240305,000000,13.25,13.46,13.25,13.46,1226,0
+CKX.US,D,20240307,000000,13.825,13.825,13.3,13.3,533,0
+CKX.US,D,20240308,000000,13.35,13.35,13.06,13.2,2471,0
+CKX.US,D,20240312,000000,13.5,13.5,13.5,13.5,422,0
+CKX.US,D,20240314,000000,13.31,13.31,13.2,13.2736,1794,0
+CKX.US,D,20240315,000000,13.3,13.74,13.3,13.74,2016,0
+CKX.US,D,20240318,000000,14.1,14.1,13.31,13.31,2226,0
+CKX.US,D,20240319,000000,13.25,13.25,13.25,13.25,365,0
+CKX.US,D,20240320,000000,13.5,13.5,13.5,13.5,331,0
+CKX.US,D,20240321,000000,13.26,13.37,13.2,13.31,4329,0
+CKX.US,D,20240325,000000,13.32,13.32,13.1375,13.1375,4540,0
+CKX.US,D,20240326,000000,13.2,13.48,13.2,13.48,3935,0
+CKX.US,D,20240327,000000,13.45,13.45,13.15,13.16,1179,0
+CKX.US,D,20240328,000000,13.16,13.2899,13.16,13.2,3740,0
+CKX.US,D,20240401,000000,13.2437,13.775,13.2,13.35,4920,0
+CKX.US,D,20240402,000000,13.212,13.48,13.2,13.33,2740,0
+CKX.US,D,20240403,000000,13.36,13.51,13.34,13.45,1402,0
+CKX.US,D,20240404,000000,13.4817,13.5,13.4817,13.5,1251,0
+CKX.US,D,20240405,000000,13.39,13.39,13.37,13.37,521,0
+CKX.US,D,20240408,000000,13.42,13.42,13.42,13.42,972,0
+CKX.US,D,20240409,000000,13.43,13.43,13.43,13.43,467,0
+CKX.US,D,20240410,000000,13.61,13.61,13.61,13.61,417,0
+CKX.US,D,20240411,000000,13.5399,13.5399,13.5399,13.5399,339,0
+CKX.US,D,20240412,000000,13.43,13.43,13.43,13.43,290,0
+CKX.US,D,20240415,000000,13.42,13.51,13.25,13.51,1213,0
+CKX.US,D,20240416,000000,13.24,13.46,13.23,13.45,828,0
+CKX.US,D,20240418,000000,13.23,13.23,13.23,13.23,1112,0
+CKX.US,D,20240419,000000,13.36,13.6816,13.35,13.6816,4053,0
+CKX.US,D,20240422,000000,13.88,14.34,13.87,14.26,15450,0
+CKX.US,D,20240423,000000,14.42,14.42,14.3966,14.3966,567,0
+CKX.US,D,20240424,000000,14.23,14.37,14.23,14.3568,3656,0
+CKX.US,D,20240425,000000,14.25,14.25,13.9,13.9,1113,0
+CKX.US,D,20240426,000000,13.716,14.4399,13.64,14.4399,773,0
+CKX.US,D,20240429,000000,14.43,14.43,14.43,14.43,883,0
+CKX.US,D,20240430,000000,13.89,14.05,13.89,14.05,411,0
+CKX.US,D,20240502,000000,14,14,13.775,13.775,613,0
+CKX.US,D,20240506,000000,13.75,13.75,13.41,13.41,472,0
+CKX.US,D,20240507,000000,13.5,14.36,13.5,13.78,911,0
+CKX.US,D,20240508,000000,14.33,14.39,14,14.39,1019,0
+CKX.US,D,20240509,000000,14.12,14.12,14.1,14.1,741,0
+CKX.US,D,20240510,000000,14.1,14.19,14.1,14.19,801,0
+CKX.US,D,20240514,000000,13.765,13.765,13.765,13.765,153,0
+CKX.US,D,20240515,000000,13.9722,13.9722,13.9722,13.9722,492,0
+CKX.US,D,20240516,000000,14.27,14.27,13.94,13.94,718,0
+CKX.US,D,20240517,000000,13.94,13.94,13.94,13.94,732,0
+CKX.US,D,20240520,000000,13.915,13.915,13.57,13.57,871,0
+CKX.US,D,20240521,000000,14.26,14.27,13.8608,14.25,1653,0
+CKX.US,D,20240522,000000,14,14.29,14,14.29,555,0
+CKX.US,D,20240528,000000,13.829,13.829,13.829,13.829,356,0
+CKX.US,D,20240529,000000,13.6235,13.6235,13.57,13.57,1452,0
+CKX.US,D,20240530,000000,14.0331,14.14,13.5,14.0898,1179,0
+CKX.US,D,20240531,000000,13.89,14.05,13.46,13.46,1534,0
+CKX.US,D,20240603,000000,13.5,14,13.2,13.6,3871,0
+CKX.US,D,20240604,000000,13.98,13.98,13.9,13.9,296,0
+CKX.US,D,20240605,000000,13.9,13.9,13.9,13.9,230,0
+CKX.US,D,20240606,000000,13.9,13.9,13.9,13.9,327,0
+CKX.US,D,20240607,000000,13.49,13.49,13.49,13.49,342,0
+CKX.US,D,20240610,000000,13.9,13.9,13.9,13.9,629,0
+CKX.US,D,20240611,000000,13.7279,13.747,13.7279,13.747,483,0
+CKX.US,D,20240612,000000,13.705,13.9,13.705,13.9,1046,0
+CKX.US,D,20240617,000000,13.775,13.775,13.775,13.775,693,0
+CKX.US,D,20240618,000000,13.6,13.685,13.6,13.6,867,0
+CKX.US,D,20240620,000000,13.62,13.62,13.62,13.62,358,0
+CKX.US,D,20240621,000000,13.5,14,13.5,14,8280,0
+CKX.US,D,20240625,000000,13.5201,13.8,13.445,13.6,4713,0
+CKX.US,D,20240626,000000,13.2,13.61,13.2,13.2,7670,0
+CKX.US,D,20240627,000000,13.58,13.6,13.41,13.5252,3133,0
+CKX.US,D,20240628,000000,13.52,13.52,13.5001,13.5001,320,0
+CKX.US,D,20240702,000000,13.26,13.26,12.94,12.94,4294,0
+CKX.US,D,20240703,000000,13.2,13.2,13,13.0353,1862,0
+CKX.US,D,20240705,000000,13.04,13.04,12.8221,12.8221,1149,0
+CKX.US,D,20240708,000000,12.9,12.9,12.8987,12.9,665,0
+CKX.US,D,20240709,000000,13.028,13.028,13,13,643,0
+CKX.US,D,20240710,000000,13.0001,13.0001,13,13,2200,0
+CKX.US,D,20240712,000000,13,13.2,13,13.19,718,0
+CKX.US,D,20240715,000000,13.005,13.005,13.005,13.005,353,0
+CKX.US,D,20240716,000000,13.148,13.148,13.148,13.148,153,0
+CKX.US,D,20240717,000000,13.37,13.37,13.19,13.19,288,0
+CKX.US,D,20240718,000000,13.105,13.15,13.105,13.15,642,0
+CKX.US,D,20240722,000000,13.2,13.2,13.16,13.2,12749,0
+CKX.US,D,20240723,000000,13.2,13.2,13.06,13.0999,3808,0
+CKX.US,D,20240724,000000,13.29,13.52,13.18,13.2,11101,0
+CKX.US,D,20240725,000000,13.1117,13.2,13.02,13.02,5993,0
+CKX.US,D,20240726,000000,12.99,13.1276,12.99,13.1,2179,0
+CKX.US,D,20240729,000000,13.1752,13.19,13.1503,13.1503,2259,0
+CKX.US,D,20240730,000000,13.19,13.19,13.13,13.19,1032,0
+CKX.US,D,20240802,000000,13.16,13.16,13.16,13.16,871,0
+CKX.US,D,20240805,000000,12.87,12.87,12.87,12.87,278,0
+CKX.US,D,20240807,000000,13.0808,13.2,13.0808,13.2,1045,0
+CKX.US,D,20240808,000000,12.925,12.925,12.925,12.925,473,0
+CKX.US,D,20240809,000000,12.9302,13.2,12.87,12.87,4959,0
+CKX.US,D,20240812,000000,13,13.05,12.92,13.05,1292,0
+CKX.US,D,20240813,000000,13.044,13.105,12.92,13.04,6064,0
+CKX.US,D,20240814,000000,13.05,13.1499,13.05,13.1499,2435,0
+CKX.US,D,20240815,000000,13,13,13,13,719,0
+CKX.US,D,20240816,000000,13,13,13,13,1006,0
+CKX.US,D,20240819,000000,13.1395,13.18,13.1395,13.18,3275,0
+CKX.US,D,20240820,000000,13.18,13.18,13.1639,13.1639,425,0
+CKX.US,D,20240821,000000,13.1697,13.18,13.045,13.18,2645,0
+CKX.US,D,20240822,000000,13.2,13.22,13.17,13.17,1911,0
+CKX.US,D,20240823,000000,13.2102,13.2102,13.2102,13.2102,255,0
+CKX.US,D,20240826,000000,13.3386,13.6,13.3386,13.5,4140,0
+CKX.US,D,20240827,000000,13.12,13.65,13.12,13.5,1796,0
+CKX.US,D,20240828,000000,13.55,13.55,13.33,13.33,2058,0
+CKX.US,D,20240829,000000,13.4779,13.4779,13.4779,13.4779,271,0
+CKX.US,D,20240903,000000,13.53,13.53,13.53,13.53,203,0
+CKX.US,D,20240904,000000,13.3,13.53,13.3,13.53,1819,0
+CKX.US,D,20240905,000000,13.55,13.59,13.55,13.5899,2119,0
+CKX.US,D,20240909,000000,13.476,13.59,13.2,13.2,4121,0
+CKX.US,D,20240910,000000,13.3375,13.3375,13.27,13.27,789,0
+CKX.US,D,20240911,000000,13.425,13.65,13.425,13.65,3418,0
+CKX.US,D,20240912,000000,13.23,13.23,13.2101,13.2101,562,0
+CKX.US,D,20240913,000000,13.46,13.943,13.46,13.7,994,0
+CKX.US,D,20240916,000000,13.7,13.84,13.26,13.79,1895,0
+CKX.US,D,20240918,000000,13.24,13.24,13.24,13.24,538,0
+CKX.US,D,20240919,000000,13.26,13.2787,13.23,13.2301,1880,0
+CKX.US,D,20240920,000000,13.5,13.5,13.49,13.5,6627,0
+CKX.US,D,20240923,000000,13.75,13.85,13.545,13.61,2879,0
+CKX.US,D,20240924,000000,13.625,13.93,13.625,13.93,4361,0
+CKX.US,D,20240926,000000,13.5,13.5,13.45,13.5,1931,0
+CKX.US,D,20240927,000000,13.7,13.72,13.66,13.66,1070,0
+CKX.US,D,20240930,000000,13.92,13.92,13.92,13.92,366,0
+CKX.US,D,20241002,000000,13.7,13.82,13.7,13.76,1822,0
+CKX.US,D,20241003,000000,13.78,13.78,13.75,13.75,571,0
+CKX.US,D,20241008,000000,13.7,13.7,13.47,13.47,878,0
+CKX.US,D,20241011,000000,13.28,13.28,13.2301,13.2301,992,0
+CKX.US,D,20241021,000000,13.69,13.69,13.5,13.5928,2000,0
+CKX.US,D,20241022,000000,13.6,13.6,13.492,13.492,520,0
+CKX.US,D,20241029,000000,13.21,13.47,13.02,13.02,3150,0
+CKX.US,D,20241031,000000,12.9625,12.9625,12.9625,12.9625,313,0
+CKX.US,D,20241101,000000,13.01,13.01,13.01,13.01,263,0
+CKX.US,D,20241105,000000,13,13,13,13,241,0
+CKX.US,D,20241106,000000,13.25,13.25,12.75,12.8,2053,0
+CKX.US,D,20241107,000000,13.2847,13.35,12.8,12.8,2544,0
+CKX.US,D,20241108,000000,12.83,12.83,12.82,12.82,561,0
+CKX.US,D,20241111,000000,12.9,13.01,12.63,13.01,2067,0
+CKX.US,D,20241112,000000,13,13,12.8,12.8,3105,0
+CKX.US,D,20241114,000000,12.71,12.71,12.63,12.63,1876,0
+CKX.US,D,20241119,000000,12.6,12.9337,12.41,12.9337,5617,0
+CKX.US,D,20241120,000000,12.685,12.685,12.5,12.51,2048,0
+CKX.US,D,20241122,000000,12.3,12.3,11.52,11.9612,6130,0
+CKX.US,D,20241125,000000,11.51,11.96,11.51,11.9,3015,0
+CKX.US,D,20241126,000000,12.7822,12.86,12.02,12.61,1115,0
+CKX.US,D,20241129,000000,12.9145,12.93,12.1065,12.2,4112,0
+CKX.US,D,20241202,000000,12.79,13,12.32,12.42,7588,0
+CKX.US,D,20241204,000000,12.46,12.7,12.14,12.21,8955,0
+CKX.US,D,20241205,000000,12.51,12.53,12.3,12.4,1315,0
+CKX.US,D,20241206,000000,12.8,12.89,12.45,12.45,5269,0
+CKX.US,D,20241209,000000,12.575,12.575,12.575,12.575,439,0
+CKX.US,D,20241210,000000,12.168,12.74,12.168,12.5,3022,0
+CKX.US,D,20241212,000000,12.5,12.89,12.5,12.89,2058,0
+CKX.US,D,20241216,000000,12.9,12.9,12.8,12.89,1446,0
+CKX.US,D,20241217,000000,12.75,12.76,12.75,12.75,828,0
+CKX.US,D,20241219,000000,12.8,12.8313,12.12,12.2,13126,0
+CKX.US,D,20241220,000000,12.5,12.8,12.35,12.8,1901,0
+CKX.US,D,20241223,000000,12.25,12.58,12.25,12.58,5034,0
+CKX.US,D,20241224,000000,12.87,12.87,12.65,12.65,1064,0
+CKX.US,D,20241226,000000,12.55,12.6,12.54,12.55,2218,0
+CKX.US,D,20241227,000000,12.67,12.86,12.6,12.86,717,0
+CKX.US,D,20241230,000000,12.779,12.78,12.7785,12.7785,492,0
+CKX.US,D,20241231,000000,12.77,12.78,12.51,12.6,3666,0
+CKX.US,D,20250102,000000,12.31,12.39,11.934,12.25,4806,0
+CKX.US,D,20250103,000000,12.15,14,12.15,12.3,11377,0
+CKX.US,D,20250106,000000,12.5,12.5,12.07,12.2,3077,0
+CKX.US,D,20250107,000000,12.02,12.02,11.75,11.78,8187,0
+CKX.US,D,20250108,000000,11.78,12.14,11.78,11.78,1625,0
+CKX.US,D,20250110,000000,11.855,11.86,11.78,11.86,12025,0
+CKX.US,D,20250113,000000,11.95,11.95,11.66,11.9,4453,0
+CKX.US,D,20250114,000000,11.95,11.95,11.845,11.9,1097,0
+CKX.US,D,20250115,000000,11.66,12.2,11.62,12.1,1746,0
+CKX.US,D,20250116,000000,11.93,12.2,11.62,11.95,26148,0
+CKX.US,D,20250117,000000,11.915,11.98,11.51,11.7405,30516,0
+CKX.US,D,20250121,000000,12.2,12.54,11.85,11.86,7723,0
+CKX.US,D,20250122,000000,11.95,12.03,11.85,11.9,7345,0
+CKX.US,D,20250123,000000,11.94,11.95,11.71,11.71,5299,0
+CKX.US,D,20250124,000000,12.01,12.04,11.8,11.95,18409,0
+CKX.US,D,20250127,000000,11.63,11.9999,11.522,11.95,6032,0
+CKX.US,D,20250128,000000,11.95,11.95,11.8,11.95,2140,0
+CKX.US,D,20250129,000000,11.9257,11.95,11.68,11.95,2035,0
+CKX.US,D,20250130,000000,11.75,11.7675,11.19,11.54,16335,0
+CKX.US,D,20250131,000000,11.5192,11.94,10.6,11.29,67420,0
+CKX.US,D,20250203,000000,11,11.5,11,11.1,3831,0
+CKX.US,D,20250204,000000,11.23,11.3459,11.1,11.3401,716,0
+CKX.US,D,20250205,000000,11.1,11.3972,11.1,11.34,3167,0
+CKX.US,D,20250206,000000,11.24,11.55,11.15,11.3,3117,0
+CKX.US,D,20250207,000000,11.2,11.56,11.1,11.19,4183,0
+CKX.US,D,20250210,000000,11.17,11.557,11.1,11.365,4759,0
+CKX.US,D,20250212,000000,11.39,11.4747,11.14,11.295,12452,0
+CKX.US,D,20250213,000000,11.1,11.48,11.1,11.35,6328,0
+CKX.US,D,20250214,000000,11.35,11.6,11.2295,11.375,3975,0
+CKX.US,D,20250218,000000,11.5799,11.5799,11.35,11.35,1645,0
+CKX.US,D,20250219,000000,11.4,11.4,11.2,11.25,7421,0
+CKX.US,D,20250220,000000,11.1889,11.3685,11.1889,11.3685,2615,0
+CKX.US,D,20250221,000000,11.3854,11.79,11.3854,11.715,7221,0
+CKX.US,D,20250224,000000,11.55,11.55,11.3,11.4,4571,0
+CKX.US,D,20250225,000000,11.67,11.693,11.4278,11.4278,1717,0
+CKX.US,D,20250226,000000,11.6426,11.81,11.45,11.81,1713,0
+CKX.US,D,20250227,000000,11.92,11.92,11.92,11.92,279,0
+CKX.US,D,20250228,000000,11.6656,11.99,11.6001,11.99,1072,0
+CKX.US,D,20250303,000000,11.85,12.04,11.85,11.86,2108,0
+CKX.US,D,20250304,000000,11.87,11.87,11.85,11.85,2502,0
+CKX.US,D,20250305,000000,12.0933,12.0933,11.55,11.55,947,0
+CKX.US,D,20250306,000000,11.99,12.35,11.99,12.1137,9643,0
+CKX.US,D,20250307,000000,11.6963,12.0156,11.6963,12.0156,368,0
+CKX.US,D,20250310,000000,11.66,11.7475,11.65,11.65,1818,0
+CKX.US,D,20250311,000000,12,12,11.35,11.35,8523,0
+CKX.US,D,20250312,000000,11.7111,11.95,11.35,11.95,31312,0
+CKX.US,D,20250313,000000,11.6454,11.6454,11.6454,11.6454,691,0
+CKX.US,D,20250314,000000,11.9,11.9,11.9,11.9,177,0
+CKX.US,D,20250317,000000,11.9,11.9,11.75,11.75,616,0
+CKX.US,D,20250318,000000,11.7661,11.7661,11.7661,11.7661,319,0
+CKX.US,D,20250319,000000,11.775,11.775,11.775,11.775,244,0
+CKX.US,D,20250320,000000,11.8898,11.8898,11.67,11.67,4078,0
+CKX.US,D,20250321,000000,11.9755,11.9755,11.64,11.85,1978,0
+CKX.US,D,20250324,000000,11.66,11.7,11.63,11.7,1770,0
+CKX.US,D,20250325,000000,11.87,12.3,11,11.5099,29413,0
+CKX.US,D,20250326,000000,11.65,12.15,11.601,11.76,9588,0
+CKX.US,D,20250327,000000,11.88,11.88,11,11.39,6997,0
+CKX.US,D,20250328,000000,11.3232,11.675,11.3232,11.6214,6901,0
+CKX.US,D,20250331,000000,11.706,12,11.706,11.87,11598,0
+CKX.US,D,20250401,000000,11.95,11.95,11.5168,11.5168,6162,0
+CKX.US,D,20250402,000000,11.6,11.87,11.55,11.86,2686,0
+CKX.US,D,20250403,000000,11.87,11.87,11.5,11.86,2494,0
+CKX.US,D,20250404,000000,12,12,11.41,11.475,7307,0
+CKX.US,D,20250407,000000,11.2448,11.4,11.2,11.2,18522,0
+CKX.US,D,20250408,000000,11.043,11.2497,10.97,11.14,7078,0
+CKX.US,D,20250409,000000,10.86,11,10.39,10.575,9073,0
+CKX.US,D,20250410,000000,10.8,11.2,10.73,10.73,10090,0
+CKX.US,D,20250411,000000,10.74,11.2,10.5,11.19,30390,0
+CKX.US,D,20250414,000000,10.6,11.15,10.6,10.8,22968,0
+CKX.US,D,20250415,000000,11,11,10.9,10.9,905,0
+CKX.US,D,20250416,000000,11.04,11.04,11.04,11.04,1808,0
+CKX.US,D,20250417,000000,10.8572,11.12,10.042,10.54,13970,0
+CKX.US,D,20250421,000000,10.63,10.69,10.38,10.68,2032,0
+CKX.US,D,20250422,000000,10.5,10.75,10.5,10.75,2161,0
+CKX.US,D,20250423,000000,11.01,11.01,10.55,10.55,370,0
+CKX.US,D,20250425,000000,11,11.2,11,11.2,1281,0
+CKX.US,D,20250429,000000,10.59,11,10.59,11,11477,0
+CKX.US,D,20250430,000000,10.351,10.75,10.3,10.52,3751,0
+CKX.US,D,20250501,000000,10.6186,10.6186,10.55,10.55,715,0
+CKX.US,D,20250502,000000,10.56,10.56,10.56,10.56,234,0
+CKX.US,D,20250505,000000,10.56,10.605,10.3,10.3,5642,0
+CKX.US,D,20250508,000000,10.87,10.87,10.87,10.87,401,0
+CKX.US,D,20250509,000000,11,11,11,11,529,0
+CKX.US,D,20250513,000000,10.845,10.845,10.53,10.75,1014,0
+CKX.US,D,20250514,000000,10.51,10.85,10.51,10.85,1040,0
+CKX.US,D,20250515,000000,10.9,11.25,10.9,11.25,2676,0
+CKX.US,D,20250516,000000,11.45,11.7,11.3,11.3,2105,0
+CKX.US,D,20250519,000000,11,11.265,11,11.265,388,0
+CKX.US,D,20250522,000000,11.275,11.446,11.275,11.446,358,0
+CKX.US,D,20250527,000000,10.9,11.343,10.9,11.343,1028,0
+CKX.US,D,20250528,000000,11.3822,11.48,10.9,10.9539,2283,0
+CKX.US,D,20250529,000000,10.92,10.92,10.9,10.9,798,0
+CKX.US,D,20250602,000000,11.01,11.105,10.61,10.7,41710,0
+CKX.US,D,20250603,000000,10.62,10.99,10.2601,10.3,27245,0
+CKX.US,D,20250604,000000,10.33,10.9426,10.3001,10.745,1984,0
+CKX.US,D,20250605,000000,11.18,11.18,11.18,11.18,155,0
+CKX.US,D,20250606,000000,10.52,10.75,10.47,10.73,12605,0
+CKX.US,D,20250609,000000,10.6018,10.85,10.471,10.805,1101,0
+CKX.US,D,20250611,000000,10.49,10.8852,10.49,10.55,2000,0
+CKX.US,D,20250612,000000,10.4901,10.77,10.49,10.5501,1884,0
+CKX.US,D,20250613,000000,10.49,10.49,10.2,10.41,1904,0
+CKX.US,D,20250616,000000,10.99,10.99,10.7,10.7,495,0
+CKX.US,D,20250617,000000,10.665,10.92,10.665,10.665,1222,0
+CKX.US,D,20250623,000000,10.51,12.84,10.06,10.54,191478,0
+CKX.US,D,20250624,000000,10.6807,10.8084,10.45,10.45,1496,0
+CKX.US,D,20250626,000000,10.45,11.45,10.45,10.6783,28628,0
+CKX.US,D,20250627,000000,10.699,11.4,10.5,10.53,19437,0
+CKX.US,D,20250630,000000,10.5001,11.29,10.5,10.7,22751,0
+CKX.US,D,20250701,000000,10.925,13.25,10.25,10.87,133688,0
+CKX.US,D,20250702,000000,11.03,11.03,10.83,10.83,2321,0
+CKX.US,D,20250703,000000,11.155,11.155,10.9,10.9,643,0
+CKX.US,D,20250707,000000,10.94,11.24,10.8,10.8,7105,0
+CKX.US,D,20250708,000000,10.73,11.04,10.66,10.73,3070,0
+CKX.US,D,20250709,000000,11.09,11.09,10.8,10.8,2013,0
+CKX.US,D,20250710,000000,10.945,11.62,10.945,11.62,8229,0
+CKX.US,D,20250714,000000,11.02,11.69,11.02,11.69,3826,0
+CKX.US,D,20250715,000000,11.01,11.94,11.01,11.88,4584,0
+CKX.US,D,20250717,000000,11.97,12.87,11.97,12.29,18537,0
+CKX.US,D,20250718,000000,12.23,12.39,12.22,12.39,2191,0
+CKX.US,D,20250721,000000,11.53,12.47,11.53,11.7,4562,0
+CKX.US,D,20250722,000000,11.75,11.905,11.58,11.58,12933,0
+CKX.US,D,20250723,000000,11.58,11.97,11.58,11.67,1576,0
+CKX.US,D,20250724,000000,12.6,12.6,11.64,11.75,33427,0
+CKX.US,D,20250725,000000,12.0903,12.0903,12.0903,12.0903,218,0
+CKX.US,D,20250728,000000,12.5,12.67,12.025,12.025,2799,0
+CKX.US,D,20250729,000000,12.36,12.36,11.67,12,4119,0
+CKX.US,D,20250731,000000,12.005,12.005,12.005,12.005,761,0
+CKX.US,D,20250801,000000,11.95,11.95,11.95,11.95,173,0
+CKX.US,D,20250804,000000,12,12,11.9553,11.9553,658,0
+CKX.US,D,20250806,000000,11.57,11.57,11.56,11.56,1065,0
+CKX.US,D,20250807,000000,11.793,11.804,11.793,11.804,568,0
+CKX.US,D,20250811,000000,11.55,12,11.45,12,1561,0
+CKX.US,D,20250812,000000,11.847,11.847,11.75,11.75,316,0
+CKX.US,D,20250813,000000,11.81,11.81,11.6238,11.66,1091,0
+CKX.US,D,20250814,000000,11.6943,11.995,11.53,11.872,639,0
+CKX.US,D,20250815,000000,11.7456,12,11.51,11.8,3029,0
+CKX.US,D,20250818,000000,11.5729,11.755,11.43,11.4771,16852,0
+CKX.US,D,20250819,000000,11.31,11.31,11.1,11.2624,2100,0
+CKX.US,D,20250820,000000,11.15,11.15,11.15,11.15,322,0
+CKX.US,D,20250821,000000,11.01,11.01,11.01,11.01,153,0
+CKX.US,D,20250822,000000,11.2246,11.3108,11.0001,11.3108,841,0
+CKX.US,D,20250827,000000,11.16,11.22,11,11.22,2868,0
+CKX.US,D,20250828,000000,11.7114,11.7114,11.7114,11.7114,1846,0
+CKX.US,D,20250829,000000,11.145,11.52,11.0601,11.52,1107,0
+CKX.US,D,20250902,000000,11.24,11.3784,11,11.3082,1831,0
+CKX.US,D,20250903,000000,11.2,12.34,11.2,12.34,15742,0
+CKX.US,D,20250904,000000,11.767,12.45,11.4275,12.04,6459,0
+CKX.US,D,20250905,000000,11.2,11.873,11.2,11.8095,4156,0
+CKX.US,D,20250908,000000,11.24,11.7,11.22,11.7,1020,0
+CKX.US,D,20250909,000000,12.0144,12.0144,11.255,11.29,1497,0
+CKX.US,D,20250910,000000,11.3269,11.3269,11.05,11.1,5368,0
+CKX.US,D,20250911,000000,11.2275,11.2275,11.2275,11.2275,491,0
+CKX.US,D,20250912,000000,11.47,11.788,11.1,11.1,6844,0
+CKX.US,D,20250915,000000,11.39,11.39,11.3,11.3,2047,0
+CKX.US,D,20250917,000000,11.3,11.32,11.15,11.15,1347,0
+CKX.US,D,20250919,000000,11.69,11.7,11.69,11.7,1071,0
+CKX.US,D,20250922,000000,11.4855,11.64,11.4855,11.64,905,0
+CKX.US,D,20250924,000000,11.6138,11.6138,11.6138,11.6138,8247,0
+CKX.US,D,20250925,000000,11.474,11.474,11.474,11.474,1605,0
+CKX.US,D,20250929,000000,11.3,11.31,11.3,11.3,790,0
+CKX.US,D,20250930,000000,11.2768,11.2768,11.14,11.14,667,0
+CKX.US,D,20251001,000000,11.06,11.2726,11,11.05,4322,0
+CKX.US,D,20251002,000000,11.1,11.1,10.96,11,1764,0
+CKX.US,D,20251003,000000,11,11,11,11,712,0
+CKX.US,D,20251006,000000,11.22,11.4,10.75,10.85,2668,0
+CKX.US,D,20251007,000000,10.9,11.0277,10.74,10.9,6088,0
+CKX.US,D,20251008,000000,10.96,10.96,10.96,10.96,379,0
+CKX.US,D,20251009,000000,10.96,10.96,10.96,10.96,146,0
+CKX.US,D,20251010,000000,10.96,10.96,10.96,10.96,411,0
+CKX.US,D,20251013,000000,10.96,10.9601,10.55,10.63,7447,0
+CKX.US,D,20251015,000000,10.58,10.9872,10.58,10.67,2754,0
+CKX.US,D,20251020,000000,10.7,10.7,10.7,10.7,634,0
+CKX.US,D,20251021,000000,10.6,10.6,10.6,10.6,338,0
+CKX.US,D,20251022,000000,10.65,10.65,10.65,10.65,287,0
+CKX.US,D,20251024,000000,10.58,10.925,10.58,10.75,2059,0
+CKX.US,D,20251027,000000,10.76,10.76,10.7114,10.7114,756,0
+CKX.US,D,20251028,000000,10.58,10.7,10.55,10.55,991,0
+CKX.US,D,20251029,000000,10.51,10.524,10.51,10.51,1866,0
+CKX.US,D,20251104,000000,10.51,10.51,10.02,10.15,1239,0
+CKX.US,D,20251105,000000,10.5,10.5,10.5,10.5,200,0
+CKX.US,D,20251106,000000,10.47,10.5999,10.47,10.5999,662,0
+CKX.US,D,20251110,000000,10.6,10.8754,10.3,10.8754,6931,0
+CKX.US,D,20251111,000000,10.335,10.335,10.3,10.3,386,0
+CKX.US,D,20251112,000000,10.31,10.31,10.31,10.31,186,0
+CKX.US,D,20251114,000000,10.23,10.35,10.21,10.325,2548,0
+CKX.US,D,20251117,000000,10.3,10.3,10.3,10.3,301,0
+CKX.US,D,20251119,000000,10.3,10.3,10.18,10.18,2424,0
+CKX.US,D,20251120,000000,10.21,10.21,10.2,10.2,961,0
+CKX.US,D,20251125,000000,10.21,10.21,10.1,10.1,3752,0
+CKX.US,D,20251126,000000,10.39,10.39,9.1,9.43,7885,0
+CKX.US,D,20251128,000000,8.6601,10,8.6601,9.4752,1205,0
+CKX.US,D,20251201,000000,9.75,9.84,9.5163,9.8291,20322,0
+CKX.US,D,20251203,000000,9.85,10.45,9.85,10.45,476,0
+CKX.US,D,20251204,000000,9.85,10.3,9.26,9.67,7211,0
+CKX.US,D,20251205,000000,9.67,9.7,9.67,9.7,1962,0
+CKX.US,D,20251209,000000,9.51,9.51,9.435,9.4441,2386,0
+CKX.US,D,20251210,000000,9.5107,9.56,9.27,9.27,5137,0
+CKX.US,D,20251211,000000,9.3777,9.3837,9.1525,9.3837,1658,0
+CKX.US,D,20251212,000000,9.3,9.4363,9.3,9.35,1184,0
+CKX.US,D,20251215,000000,9.59,9.59,9.42,9.59,822,0
+CKX.US,D,20251216,000000,9.35,9.67,9.35,9.67,630,0
+CKX.US,D,20251217,000000,9.44,9.44,9.26,9.44,2623,0
+CKX.US,D,20251219,000000,9.345,9.345,9.035,9.135,2031,0
+CKX.US,D,20251222,000000,9.4687,9.4687,9.4687,9.4687,145,0
+CKX.US,D,20251223,000000,9,9.2361,9,9.15,19348,0
+CKX.US,D,20251224,000000,9.2604,9.45,9.2604,9.45,525,0
+CKX.US,D,20251226,000000,9.19,9.525,9.19,9.45,1165,0
+CKX.US,D,20251229,000000,9.16,9.475,9.15,9.46,6823,0
+CKX.US,D,20251231,000000,9.15,9.2175,9.15,9.15,1914,0
+CKX.US,D,20260102,000000,9.15,9.2999,9.09,9.15,10379,0
+CKX.US,D,20260105,000000,9.1,9.2,9.1,9.15,2689,0
+CKX.US,D,20260106,000000,9.15,9.164,9.1,9.1,744,0
+CKX.US,D,20260107,000000,9.11,9.14,9.11,9.14,242,0
+CKX.US,D,20260108,000000,9.155,9.25,8.76,9.14,36323,0
+CKX.US,D,20260112,000000,9.23,9.23,9.226,9.23,2276,0
+CKX.US,D,20260114,000000,9.1543,9.25,8.98,9.25,20251,0
+CKX.US,D,20260115,000000,9.1861,9.1861,9.1861,9.1861,441,0
+CKX.US,D,20260116,000000,9.25,9.38,9.196,9.38,4484,0
+CKX.US,D,20260120,000000,9.3,9.4,9.2,9.2,2940,0
+CKX.US,D,20260121,000000,9.2585,10.8053,9.2418,10.375,33535,0
+CKX.US,D,20260122,000000,10.65,10.711,10.65,10.67,12483,0
+CKX.US,D,20260123,000000,10.67,10.9999,10.67,10.85,4494,0
+CKX.US,D,20260126,000000,11,11.15,11,11.115,9297,0
+CKX.US,D,20260127,000000,11.23,11.255,11.2,11.2111,1477,0
+CKX.US,D,20260128,000000,11.25,11.2932,11.2,11.28,1660,0
+CKX.US,D,20260129,000000,11.33,11.33,10.9038,11.22,2439,0
+CKX.US,D,20260130,000000,11.1,11.1,10.95,10.95,777,0
+CKX.US,D,20260202,000000,11.045,11.6,10.86,11.0001,7422,0
+CKX.US,D,20260203,000000,11.0132,11.105,11,11.01,1806,0
+CKX.US,D,20260204,000000,11.01,11.15,11.0001,11.0001,1248,0
+CKX.US,D,20260206,000000,11,11.125,11,11,2306,0
+CKX.US,D,20260209,000000,11,11.0001,10.33,10.51,4393,0
+CKX.US,D,20260210,000000,10.6,10.6,10.6,10.6,1052,0
+CKX.US,D,20260211,000000,10.605,10.605,10.53,10.5301,1501,0
+CKX.US,D,20260212,000000,10.55,10.775,10.55,10.6421,891,0
+CKX.US,D,20260213,000000,10.63,10.7873,10.63,10.7873,1302,0
+CKX.US,D,20260217,000000,10.32,10.32,10.32,10.32,241,0
+CKX.US,D,20260218,000000,10.5109,10.5109,10.5109,10.5109,113,0
diff --git a/daily/us/nysemkt stocks/cldi.us.txt b/daily/us/nysemkt stocks/cldi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eae2122025eb59cc829725e71751b3ce5c11f147
--- /dev/null
+++ b/daily/us/nysemkt stocks/cldi.us.txt	
@@ -0,0 +1,933 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLDI.US,D,20211104,000000,1178.22,1186.8,1178.22,1185.6,27.558333322310002,0
+CLDI.US,D,20211105,000000,1184.4,1184.4,1179.6,1179.6,1467.9333327461602,0
+CLDI.US,D,20211108,000000,1176,1183.2,1170,1176,3502.59166526563,0
+CLDI.US,D,20211109,000000,1170,1182,1170,1174.8,2045.5666658484402,0
+CLDI.US,D,20211110,000000,1233.59,1233.59,1179.6,1179.6,5.0666666646400005,0
+CLDI.US,D,20211111,000000,1179.6,1180.8,1171.2,1171.2,686.44166639209,0
+CLDI.US,D,20211112,000000,1176,1176,1175.83,1176,4.9166666647,0
+CLDI.US,D,20211115,000000,1177.2,1177.2,1177.2,1177.2,4.174999998330001,0
+CLDI.US,D,20211116,000000,1177.2,1180.8,1177.2,1180.8,2.4999999990000004,0
+CLDI.US,D,20211117,000000,1178.4,1182,1177.2,1178.4,247.17499990113,0
+CLDI.US,D,20211118,000000,1182,1184.4,1178.4,1180.6,299.99999988,0
+CLDI.US,D,20211119,000000,1180.8,1180.8,1179.6,1180.8,32.999999986800006,0
+CLDI.US,D,20211122,000000,1179.6,1182,1179.6,1182,22.01666665786,0
+CLDI.US,D,20211124,000000,1191.6,1191.6,1180.8,1182,11.666666662,0
+CLDI.US,D,20211129,000000,1182,1182,1180.8,1180.8,36.86666665192,0
+CLDI.US,D,20211130,000000,1179.6,1180.8,1178.4,1178.4,10399.483329173541,0
+CLDI.US,D,20211201,000000,1179.6,1180.03,1179.6,1179.6,18.766666659160002,0
+CLDI.US,D,20211202,000000,1180.8,1180.8,1179.6,1179.6,3.5249999985900002,0
+CLDI.US,D,20211203,000000,1179.6,1179.6,1179.6,1179.6,85.32499996587,0
+CLDI.US,D,20211206,000000,1179.6,1179.6,1177.2,1178.4,292.50833321633,0
+CLDI.US,D,20211207,000000,1178.4,1179.6,1178.4,1179.6,111.66666662200001,0
+CLDI.US,D,20211208,000000,1179.6,1179.6,1179.6,1179.6,19.53333332552,0
+CLDI.US,D,20211209,000000,1179.6,1179.6,1179.6,1179.6,28.499999988600003,0
+CLDI.US,D,20211210,000000,1179.6,1179.6,1179.6,1179.6,461.72499981531,0
+CLDI.US,D,20211213,000000,1178.4,1178.4,1178.4,1178.4,677.79999972888,0
+CLDI.US,D,20211214,000000,1178.4,1178.4,1177.2,1177.2,2004.17499919833,0
+CLDI.US,D,20211215,000000,1177.2,1177.2,1176,1177.2,2697.38333225438,0
+CLDI.US,D,20211216,000000,1179.6,1179.6,1174.8,1177.2,128.6666666152,0
+CLDI.US,D,20211217,000000,1177.2,1177.2,1177.2,1177.2,2.04999999918,0
+CLDI.US,D,20211222,000000,1172.4,1178.4,1172.4,1178.4,44.49166664887,0
+CLDI.US,D,20211223,000000,1176,1179.29,1176,1178.4,88.4166666313,0
+CLDI.US,D,20211227,000000,1178.4,1178.4,1178.4,1178.4,2.04999999918,0
+CLDI.US,D,20211229,000000,1179.6,1179.6,1179.6,1179.6,2.73333333224,0
+CLDI.US,D,20211230,000000,1177.76,1179.6,1177.2,1177.2,17.6666666596,0
+CLDI.US,D,20220104,000000,1179,1179,1178.4,1178.4,87.25833329843,0
+CLDI.US,D,20220105,000000,1178.4,1178.4,1177.2,1177.2,352.08333319250005,0
+CLDI.US,D,20220106,000000,1178.4,1178.4,1178.4,1178.4,1.6666666660000002,0
+CLDI.US,D,20220107,000000,1178.4,1178.4,1178.4,1178.4,18.14166665941,0
+CLDI.US,D,20220110,000000,1178.4,1178.4,1177.2,1178.4,43.849999982460005,0
+CLDI.US,D,20220111,000000,1178.4,1178.4,1178.4,1178.4,32.5833333203,0
+CLDI.US,D,20220112,000000,1178.4,1178.83,1177.2,1178.83,190.69166659039004,0
+CLDI.US,D,20220113,000000,1179.6,1179.6,1179.6,1179.6,14.6666666608,0
+CLDI.US,D,20220118,000000,1178.4,1178.4,1177.2,1178.4,25.99166665627,0
+CLDI.US,D,20220119,000000,1178.4,1179.6,1178.4,1178.4,29.458333321550004,0
+CLDI.US,D,20220120,000000,1178.4,1178.4,1178.4,1178.4,10.44999999582,0
+CLDI.US,D,20220121,000000,1178.4,1178.4,1178.4,1178.4,8.47499999661,0
+CLDI.US,D,20220125,000000,1178.4,1178.4,1178.4,1178.4,405.43333317116003,0
+CLDI.US,D,20220126,000000,1178.4,1179.6,1178.4,1178.4,71.09999997156001,0
+CLDI.US,D,20220127,000000,1179.6,1179.6,1177.2,1179.6,32.06666665384,0
+CLDI.US,D,20220131,000000,1177.2,1179.6,1177.2,1179.6,50.07499997997,0
+CLDI.US,D,20220201,000000,1180.8,1180.8,1180.61,1180.8,17.68333332626,0
+CLDI.US,D,20220202,000000,1180.8,1184.4,1180.8,1182,776.7083330226501,0
+CLDI.US,D,20220208,000000,1185,1186.8,1180.8,1180.8,154.69166660479002,0
+CLDI.US,D,20220214,000000,1180.8,1180.8,1180.8,1180.8,1.1249999995500002,0
+CLDI.US,D,20220217,000000,1182.23,1182.23,1179.6,1179.6,6318.441664139291,0
+CLDI.US,D,20220222,000000,1179.68,1179.68,1179.68,1179.68,0.8333333330000001,0
+CLDI.US,D,20220224,000000,1181.62,1182,1179.6,1182,9.958333329350001,0
+CLDI.US,D,20220225,000000,1182,1182,1182,1182,10.04999999598,0
+CLDI.US,D,20220228,000000,1182,1182,1182,1182,34.28333331962,0
+CLDI.US,D,20220303,000000,1182,1182,1182,1182,0.89166666631,0
+CLDI.US,D,20220304,000000,1183.2,1183.2,1183.2,1183.2,27.166666655800004,0
+CLDI.US,D,20220307,000000,1182,1183.2,1182,1183.2,375.74999984970003,0
+CLDI.US,D,20220308,000000,1182.6,1183.2,1182.6,1183.2,10.741666662370001,0
+CLDI.US,D,20220310,000000,1182,1183.2,1182,1183.2,105.99999995760001,0
+CLDI.US,D,20220311,000000,1183.2,1188,1182,1183.2,2793.72499888251,0
+CLDI.US,D,20220314,000000,1183.2,1184.4,1183.2,1184.4,1074.0833329037,0
+CLDI.US,D,20220315,000000,1184.4,1184.4,1183.2,1183.2,4.166666665,0
+CLDI.US,D,20220317,000000,1184.4,1184.4,1184.4,1184.4,4.424999998230001,0
+CLDI.US,D,20220318,000000,1184.4,1184.4,1184.4,1184.4,297.86666654752,0
+CLDI.US,D,20220321,000000,1189.2,1189.2,1183.2,1185.5,191.30833325681,0
+CLDI.US,D,20220322,000000,1184.4,1184.4,1184.4,1184.4,182.0833332605,0
+CLDI.US,D,20220323,000000,1184.4,1184.4,1184.4,1184.4,4.999999998000001,0
+CLDI.US,D,20220324,000000,1184.4,1186.8,1183.2,1186.8,14.999999994000001,0
+CLDI.US,D,20220325,000000,1183.2,1184.4,1183.2,1183.62,76.666666636,0
+CLDI.US,D,20220328,000000,1184.4,1185.6,1184.4,1184.4,999.6583329334701,0
+CLDI.US,D,20220329,000000,1184.4,1184.4,1184.4,1184.4,833.4166663333001,0
+CLDI.US,D,20220330,000000,1184.4,1185.6,1184.4,1184.4,833.333333,0
+CLDI.US,D,20220331,000000,1184.4,1188,1184.4,1186.8,1801.23333261284,0
+CLDI.US,D,20220401,000000,1185.6,1189.16,1185.6,1189.16,846.82499966127,0
+CLDI.US,D,20220404,000000,1189.2,1189.2,1184.4,1188,2796.6999988813204,0
+CLDI.US,D,20220405,000000,1185.6,1186.8,1185.6,1186.8,22.549999990980005,0
+CLDI.US,D,20220406,000000,1186.8,1186.8,1186.8,1186.8,1.89166666591,0
+CLDI.US,D,20220408,000000,1188,1188,1188,1188,0.9916666662700001,0
+CLDI.US,D,20220411,000000,1208.4,1208.4,1185.6,1188,64.79166664075001,0
+CLDI.US,D,20220412,000000,1188,1188,1188,1188,19.166666659,0
+CLDI.US,D,20220413,000000,1186.8,1188,1186.8,1188,75.10833330329,0
+CLDI.US,D,20220425,000000,1191.6,1191.6,1191.6,1191.6,3.4666666652800004,0
+CLDI.US,D,20220426,000000,1191.05,1191.05,1191.05,1191.05,1.8583333325900002,0
+CLDI.US,D,20220428,000000,1189.2,1189.2,1189.2,1189.2,1.74166666597,0
+CLDI.US,D,20220502,000000,1189.2,1189.2,1189.2,1189.2,4.1916666649900005,0
+CLDI.US,D,20220511,000000,1188,1188,1186.8,1187.4,40.90833331697,0
+CLDI.US,D,20220516,000000,1189.2,1190.4,1185.6,1190.4,167.49166659967003,0
+CLDI.US,D,20220517,000000,1189.2,1190.4,1189.2,1190.4,15012.69166066159,0
+CLDI.US,D,20220520,000000,1191.6,1191.6,1191.6,1191.6,1.8833333325800004,0
+CLDI.US,D,20220523,000000,1191.6,1191.6,1191.6,1191.6,0.8583333329900001,0
+CLDI.US,D,20220524,000000,1191.6,1191.6,1185.6,1189.2,8606.941663223892,0
+CLDI.US,D,20220525,000000,1186.8,1189.2,1186.8,1189.2,23.341666657330002,0
+CLDI.US,D,20220526,000000,1190.4,1190.4,1189.2,1190.4,41.1666666502,0
+CLDI.US,D,20220527,000000,1191.6,1191.6,1189.2,1191.6,33.64999998654,0
+CLDI.US,D,20220531,000000,1188,1188,1188,1188,6.666666664000001,0
+CLDI.US,D,20220601,000000,1190.4,1190.4,1190.4,1190.4,24.6666666568,0
+CLDI.US,D,20220603,000000,1201.2,1201.2,1201.2,1201.2,26.216666656180003,0
+CLDI.US,D,20220606,000000,1201.2,1201.2,1190.4,1192.8,3197.9999987208002,0
+CLDI.US,D,20220608,000000,1190.4,1190.4,1189.2,1190.4,315.55833320711,0
+CLDI.US,D,20220609,000000,1192.8,1192.8,1192.8,1192.8,30.083333321300003,0
+CLDI.US,D,20220610,000000,1192.8,1192.8,1192.2,1192.8,36.37499998545,0
+CLDI.US,D,20220613,000000,1192.8,1192.8,1190.4,1190.4,903.40833297197,0
+CLDI.US,D,20220614,000000,1191.6,1191.6,1191.6,1191.6,28.7499999885,0
+CLDI.US,D,20220615,000000,1191.6,1192.8,1191.6,1192.8,38.424999984630006,0
+CLDI.US,D,20220616,000000,1191.6,1191.6,1191.6,1191.6,0.9666666662800001,0
+CLDI.US,D,20220617,000000,1192.8,1192.81,1191.6,1192.81,12512.78332832822,0
+CLDI.US,D,20220621,000000,1201.2,1201.2,1191.6,1191.6,31.383333320780004,0
+CLDI.US,D,20220622,000000,1191.6,1191.6,1191.6,1191.6,3.3333333320000005,0
+CLDI.US,D,20220623,000000,1191.6,1191.6,1191.6,1191.6,0.9416666662900002,0
+CLDI.US,D,20220624,000000,1200,1200,1194,1194,5.058333331310001,0
+CLDI.US,D,20220627,000000,1201.2,1201.2,1194,1194,9.991666662670001,0
+CLDI.US,D,20220629,000000,1192.8,1192.8,1192.8,1192.8,4099.46666502688,0
+CLDI.US,D,20220630,000000,1192.8,1192.8,1192.8,1192.8,0.8499999996600001,0
+CLDI.US,D,20220705,000000,1195.2,1195.2,1195.2,1195.2,1447.77499942089,0
+CLDI.US,D,20220706,000000,1192.8,1196.4,1192.8,1196.4,3.29999999868,0
+CLDI.US,D,20220707,000000,1194,1194,1194,1194,5.266666664560001,0
+CLDI.US,D,20220708,000000,1192.8,1192.8,1192.8,1192.8,2.95833333215,0
+CLDI.US,D,20220711,000000,1192.8,1192.8,1192.8,1192.8,0.8333333330000001,0
+CLDI.US,D,20220712,000000,1191.6,1191.6,1191.6,1191.6,1.14999999954,0
+CLDI.US,D,20220718,000000,1201.2,1201.2,1195.2,1195.44,2.5083333323300003,0
+CLDI.US,D,20220719,000000,1194,1194,1194,1194,1.0166666662600001,0
+CLDI.US,D,20220725,000000,1201.2,1201.2,1194,1194.01,27.374999989050004,0
+CLDI.US,D,20220726,000000,1195.2,1195.2,1194.6,1195.2,987.4333329383601,0
+CLDI.US,D,20220727,000000,1195.2,1195.2,1195.2,1195.2,0.8333333330000001,0
+CLDI.US,D,20220728,000000,1195.2,1195.2,1195.2,1195.2,0.9083333329700001,0
+CLDI.US,D,20220729,000000,1195.2,1195.2,1195.2,1195.2,0.9416666662900002,0
+CLDI.US,D,20220801,000000,1195.2,1196.4,1195.2,1196.4,39.249999984300004,0
+CLDI.US,D,20220809,000000,1196.4,1197.6,1196.4,1196.4,899.81666630674,0
+CLDI.US,D,20220811,000000,1196.4,1196.4,1196.4,1196.4,62.591666641630006,0
+CLDI.US,D,20220812,000000,1197.6,1197.6,1197.6,1197.6,261.53333322872004,0
+CLDI.US,D,20220815,000000,1197.6,1197.6,1197.6,1197.6,236.09999990556,0
+CLDI.US,D,20220816,000000,1199.4,1200,1198.8,1200,10.958333328950001,0
+CLDI.US,D,20220817,000000,1198.8,1198.8,1198.8,1198.8,6.391666664110001,0
+CLDI.US,D,20220819,000000,1201.2,1201.2,1198.27,1198.27,1.6666666660000002,0
+CLDI.US,D,20220823,000000,1201.2,1201.2,1200,1200,2.57499999897,0
+CLDI.US,D,20220824,000000,1200,1200,1199.4,1199.4,3.82499999847,0
+CLDI.US,D,20220825,000000,1195.2,1200,1195.2,1200,1010.15833292927,0
+CLDI.US,D,20220826,000000,1201.2,1201.2,1200,1200,16.88333332658,0
+CLDI.US,D,20220829,000000,1200,1200,1200,1200,0.89166666631,0
+CLDI.US,D,20220830,000000,1201.2,1201.2,1201.2,1201.2,3.8666666651200003,0
+CLDI.US,D,20220831,000000,1200,1200,1200,1200,35.75833331903001,0
+CLDI.US,D,20220901,000000,1201.2,1204.8,1201.2,1203.6,331.76666653396,0
+CLDI.US,D,20220906,000000,1196.39,1201.2,1196.39,1201.2,103.16666662540001,0
+CLDI.US,D,20220907,000000,1201.2,1201.2,1201.2,1201.2,135.00833327933,0
+CLDI.US,D,20220908,000000,1203.6,1207.2,1203.6,1206.11,10.941666662290002,0
+CLDI.US,D,20220909,000000,1213.8,1213.8,1213.8,1213.8,0.8749999996500001,0
+CLDI.US,D,20220912,000000,1265.87,1265.87,1265.87,1265.87,1.5499999993800002,0
+CLDI.US,D,20220913,000000,1266,1266,1214.4,1214.4,4181.84166499393,0
+CLDI.US,D,20220914,000000,1219.2,1221.6,1201.8,1203.6,5018.766664659161,0
+CLDI.US,D,20220915,000000,1207.2,1210.8,1200,1204.8,130.62499994775,0
+CLDI.US,D,20220916,000000,1204.8,1207.2,1176,1191.6,4696.69999812132,0
+CLDI.US,D,20220919,000000,1191.6,1196.4,1191.6,1192.8,77.19999996912,0
+CLDI.US,D,20220920,000000,1195.2,1197.6,1190.4,1190.4,199.95833325335002,0
+CLDI.US,D,20220921,000000,1191.34,1196.39,1190.4,1194,72.01666663786001,0
+CLDI.US,D,20220922,000000,1194,1197.6,1189.2,1195.2,141.00833327693002,0
+CLDI.US,D,20220923,000000,1191.6,1195.2,1190.4,1195.2,14.999999994000001,0
+CLDI.US,D,20220926,000000,1195.2,1200,1192.8,1192.8,491.46666647008004,0
+CLDI.US,D,20220927,000000,1200,1200,1200,1200,0.8416666663300001,0
+CLDI.US,D,20220928,000000,1200,1200,1186.8,1190.4,8817.24166313977,0
+CLDI.US,D,20220929,000000,1188,1189.2,1185.6,1188,3823.76666513716,0
+CLDI.US,D,20220930,000000,1188,1188,1182,1182,2011.1166658622203,0
+CLDI.US,D,20221003,000000,1192.8,1192.8,1184.4,1191.6,196.23333325484003,0
+CLDI.US,D,20221004,000000,1187.4,1188,1185.6,1186.8,7694.858330255391,0
+CLDI.US,D,20221005,000000,1184.4,1189.21,1184.4,1186.8,2863.12499885475,0
+CLDI.US,D,20221006,000000,1187.4,1188,1186.8,1186.8,298.69166654719004,0
+CLDI.US,D,20221007,000000,1186.8,1189.2,1185.6,1185.6,596.59999976136,0
+CLDI.US,D,20221010,000000,1188,1189.2,1186.8,1186.8,978.3749996086501,0
+CLDI.US,D,20221011,000000,1189.2,1189.2,1185.6,1185.6,217.17499991313002,0
+CLDI.US,D,20221012,000000,1187.64,1188,1185.6,1185.6,9.166666663,0
+CLDI.US,D,20221013,000000,1184.4,1185,1183.2,1184.4,239.86666657072,0
+CLDI.US,D,20221014,000000,1184.4,1185.6,1184.4,1185.6,139.94999994402002,0
+CLDI.US,D,20221017,000000,1188,1188,1187.4,1187.4,51.3333333128,0
+CLDI.US,D,20221018,000000,1188.6,1189.2,1188.6,1189.2,50.78333331302,0
+CLDI.US,D,20221019,000000,1188,1189.2,1188,1189.2,362.72499985491004,0
+CLDI.US,D,20221020,000000,1190.4,1190.4,1190.4,1190.4,2083.3333325000003,0
+CLDI.US,D,20221021,000000,1190.4,1190.4,1190.4,1190.4,56.166666644200006,0
+CLDI.US,D,20221024,000000,1190.4,1190.4,1190.4,1190.4,1.20833333285,0
+CLDI.US,D,20221025,000000,1190.4,1190.4,1189.2,1190.4,13.76666666116,0
+CLDI.US,D,20221026,000000,1192.2,1192.8,1191,1191.6,102.37499995905,0
+CLDI.US,D,20221027,000000,1192.8,1195.2,1192.8,1195.2,229.07499990837002,0
+CLDI.US,D,20221028,000000,1195.2,1195.2,1194,1194,9.79999999608,0
+CLDI.US,D,20221031,000000,1195.2,1195.2,1194.01,1194.01,36.983333318540005,0
+CLDI.US,D,20221101,000000,1196.4,1196.4,1196.4,1196.4,39.166666651,0
+CLDI.US,D,20221102,000000,1200,1200,1200,1200,1.20833333285,0
+CLDI.US,D,20221103,000000,1192.8,1196.4,1192.8,1196.4,3.3333333320000005,0
+CLDI.US,D,20221104,000000,1203.6,1203.6,1196.4,1196.4,30.708333321050002,0
+CLDI.US,D,20221107,000000,1194,1194,1194,1194,50.708333313050005,0
+CLDI.US,D,20221109,000000,1196.4,1201.2,1196.4,1201.2,209.18333324966,0
+CLDI.US,D,20221110,000000,1202.4,1202.4,1198.8,1200,2304.21666574498,0
+CLDI.US,D,20221114,000000,1200,1200.05,1200,1200,35.0833333193,0
+CLDI.US,D,20221115,000000,1200,1200,1200,1200,88.31666663134,0
+CLDI.US,D,20221116,000000,1200,1203.6,1200,1203.6,450.90833315297,0
+CLDI.US,D,20221117,000000,1203.6,1207.2,1203.6,1203.6,1290.6416661504102,0
+CLDI.US,D,20221121,000000,1198.8,1198.8,1198.8,1198.8,8.59166666323,0
+CLDI.US,D,20221128,000000,1195.2,1208.4,1195.2,1208.4,113.05833328811,0
+CLDI.US,D,20221129,000000,1209.6,1209.6,1209.6,1209.6,4.391666664910001,0
+CLDI.US,D,20221130,000000,1210.8,1210.8,1204.8,1210.8,8.80833332981,0
+CLDI.US,D,20221208,000000,1209.6,1209.6,1209.6,1209.6,1.29166666615,0
+CLDI.US,D,20221209,000000,1208.4,1208.4,1208.4,1208.4,0.8333333330000001,0
+CLDI.US,D,20221212,000000,1212,1213.2,1212,1213.2,2.95833333215,0
+CLDI.US,D,20221213,000000,1214.41,1218,1213.2,1213.2,56.24166664417,0
+CLDI.US,D,20221214,000000,1212.6,1217.99,1212,1217.99,231.8333332406,0
+CLDI.US,D,20221215,000000,1218.6,1219.62,1213.2,1213.2,19.358333325590003,0
+CLDI.US,D,20221221,000000,1200,1200,1200,1200,0.8499999996600001,0
+CLDI.US,D,20221222,000000,1206,1206,1200.3,1200.3,4.166666665,0
+CLDI.US,D,20221227,000000,1209.6,1209.6,1205.4,1206,139.39999994424,0
+CLDI.US,D,20221230,000000,1212,1220.4,1212,1220.4,253.65833323187002,0
+CLDI.US,D,20230103,000000,1213.2,1213.2,1213.2,1213.2,1.04166666625,0
+CLDI.US,D,20230104,000000,1214.4,1214.4,1214.4,1214.4,5.02499999799,0
+CLDI.US,D,20230106,000000,1214.4,1216.8,1214.4,1216.8,26.15833332287,0
+CLDI.US,D,20230109,000000,1214.4,1224,1214.4,1219.2,5612.0833310885,0
+CLDI.US,D,20230110,000000,1220.4,1220.4,1220.4,1220.4,458.02499981679006,0
+CLDI.US,D,20230111,000000,1225.2,1225.2,1225.2,1225.2,18.38333332598,0
+CLDI.US,D,20230113,000000,1224,1224,1222.8,1224,324.13333320368,0
+CLDI.US,D,20230119,000000,1225.8,1225.8,1225.8,1225.8,164.07499993437003,0
+CLDI.US,D,20230120,000000,1225.2,1228.8,1225.2,1228.8,73.44999997062,0
+CLDI.US,D,20230123,000000,1224,1224,1224,1224,1.21666666618,0
+CLDI.US,D,20230124,000000,1224.6,1224.6,1224,1224,84.22499996631001,0
+CLDI.US,D,20230125,000000,1224,1224,1224,1224,108.02499995679,0
+CLDI.US,D,20230126,000000,1224,1224,1224,1224,115.00833328733,0
+CLDI.US,D,20230127,000000,1225.2,1225.2,1225.2,1225.2,1.6749999993300002,0
+CLDI.US,D,20230131,000000,1229.99,1230,1229.99,1230,7.52499999699,0
+CLDI.US,D,20230201,000000,1231.2,1231.2,1231.2,1231.2,0.9583333329500001,0
+CLDI.US,D,20230202,000000,1225.2,1230,1225.2,1227.6,55.95833331095,0
+CLDI.US,D,20230203,000000,1225.2,1225.8,1225.2,1225.2,79.8333333014,0
+CLDI.US,D,20230210,000000,1231.2,1231.2,1227.6,1227.6,84.31666663294,0
+CLDI.US,D,20230213,000000,1227.6,1227.6,1226.4,1226.4,87.80833329821002,0
+CLDI.US,D,20230214,000000,1227.6,1230,1227.6,1230,107.9166666235,0
+CLDI.US,D,20230215,000000,1230,1230,1230,1230,37.36666665172,0
+CLDI.US,D,20230217,000000,1230,1230,1230,1230,47.016666647860006,0
+CLDI.US,D,20230228,000000,1231.2,1231.2,1231.2,1231.2,41.999999983200006,0
+CLDI.US,D,20230301,000000,1231.2,1231.2,1231.2,1231.2,189.10833325769002,0
+CLDI.US,D,20230308,000000,1231.2,1232.4,1231.2,1231.2,639.42499974423,0
+CLDI.US,D,20230317,000000,1231.2,1231.2,1219.2,1219.2,2.0333333325200003,0
+CLDI.US,D,20230320,000000,1225.2,1225.2,1224,1224,25.008333323330003,0
+CLDI.US,D,20230321,000000,1225.2,1225.2,1225.2,1225.2,2.6833333322600006,0
+CLDI.US,D,20230323,000000,1225.2,1225.2,1225.2,1225.2,180.82499992767004,0
+CLDI.US,D,20230324,000000,1231.2,1231.2,1231.2,1231.2,17.499999993000003,0
+CLDI.US,D,20230327,000000,1231.2,1231.2,1231.2,1231.2,25.066666656640002,0
+CLDI.US,D,20230328,000000,1231.2,1231.2,1231.2,1231.2,8.44999999662,0
+CLDI.US,D,20230329,000000,1231.2,1231.2,1231.2,1231.2,8.33333333,0
+CLDI.US,D,20230330,000000,1230,1230,1230,1230,8.499999996600001,0
+CLDI.US,D,20230331,000000,1232.4,1232.4,1232.4,1232.4,8.33333333,0
+CLDI.US,D,20230403,000000,1232.4,1232.4,1232.4,1232.4,11.691666661990002,0
+CLDI.US,D,20230404,000000,1232.4,1232.4,1232.4,1232.4,9.90833332937,0
+CLDI.US,D,20230405,000000,1232.4,1232.4,1232.4,1232.4,4.999999998000001,0
+CLDI.US,D,20230424,000000,1232.4,1232.4,1232.4,1232.4,0.8333333330000001,0
+CLDI.US,D,20230428,000000,1232.4,1232.4,1232.4,1232.4,3.65833333187,0
+CLDI.US,D,20230503,000000,1233.6,1233.6,1233.6,1233.6,513.82499979447,0
+CLDI.US,D,20230504,000000,1233.6,1236,1233.6,1234.8,1776.8499992892603,0
+CLDI.US,D,20230505,000000,1235.4,1236,1235.4,1236,4.3333333316000004,0
+CLDI.US,D,20230508,000000,1236,1237.2,1236,1237.2,66.10833330689,0
+CLDI.US,D,20230509,000000,1238.4,1238.47,1237.8,1238.4,234.29166657295002,0
+CLDI.US,D,20230510,000000,1238.4,1239,1237.2,1238.4,1221.3833328447802,0
+CLDI.US,D,20230511,000000,1238.4,1239.6,1238.4,1238.45,19.81666665874,0
+CLDI.US,D,20230515,000000,1238.4,1238.4,1238.4,1238.4,0.8333333330000001,0
+CLDI.US,D,20230516,000000,1238.4,1238.4,1238.4,1238.4,24.999999990000003,0
+CLDI.US,D,20230518,000000,1239.6,1242,1239.6,1240.8,146.19999994152002,0
+CLDI.US,D,20230522,000000,1248,1248,1242,1243.2,231.64999990734003,0
+CLDI.US,D,20230523,000000,1248,1248,1243.2,1244.4,258.04999989678004,0
+CLDI.US,D,20230525,000000,1242,1242,1242,1242,2.18333333246,0
+CLDI.US,D,20230526,000000,1242,1242,1242,1242,1.52499999939,0
+CLDI.US,D,20230531,000000,1249.2,1249.2,1249.2,1249.2,17.87499999285,0
+CLDI.US,D,20230608,000000,1248.6,1254,1248.6,1254,132.60833328029,0
+CLDI.US,D,20230612,000000,1249.2,1249.2,1249.2,1249.2,1.1083333328900002,0
+CLDI.US,D,20230615,000000,1249.2,1249.2,1249.2,1249.2,3.5916666652300004,0
+CLDI.US,D,20230621,000000,1249.2,1253.4,1249.2,1252.8,34.19999998632,0
+CLDI.US,D,20230623,000000,1260,1260,1260,1260,8.524999996590001,0
+CLDI.US,D,20230627,000000,1251.6,1251.6,1250.4,1250.4,3.60833333189,0
+CLDI.US,D,20230629,000000,1258.8,1274.4,1257.6,1258.8,89.05833329771,0
+CLDI.US,D,20230630,000000,1383.6,1383.6,1258.8,1258.8,2.5833333323,0
+CLDI.US,D,20230705,000000,1263.56,1263.6,1261.2,1261.2,51.09166664623,0
+CLDI.US,D,20230706,000000,1318.8,1318.8,1258.8,1258.85,47.09999998116001,0
+CLDI.US,D,20230707,000000,1260,1371.65,1258.8,1260,21.80833332461,0
+CLDI.US,D,20230710,000000,1263.6,1263.6,1262.4,1263.6,272.88333322418003,0
+CLDI.US,D,20230711,000000,1290,1388.4,1260,1263,105.89999995764,0
+CLDI.US,D,20230712,000000,1324.2,1324.2,1260,1260,408.6666665032,0
+CLDI.US,D,20230713,000000,1260.01,1348.56,1260,1262.4,62.283333308420005,0
+CLDI.US,D,20230714,000000,1270.8,1270.8,1261.2,1262.4,13.149999994740002,0
+CLDI.US,D,20230717,000000,1267.58,1267.58,1262.4,1262.4,92.55833329631001,0
+CLDI.US,D,20230718,000000,1262.4,1279.2,1262.4,1279.2,22.758333324230005,0
+CLDI.US,D,20230719,000000,1262.41,1262.41,1262.41,1262.41,0.9416666662900002,0
+CLDI.US,D,20230720,000000,1269.6,1269.6,1263.6,1263.6,46.64166664801001,0
+CLDI.US,D,20230724,000000,1264.8,1264.8,1264.8,1264.8,2.57499999897,0
+CLDI.US,D,20230725,000000,1264.2,1264.2,1264.2,1264.2,1.04999999958,0
+CLDI.US,D,20230726,000000,1263.6,1263.6,1263.6,1263.6,9.85833332939,0
+CLDI.US,D,20230731,000000,1263.6,1263.6,1263.6,1263.6,1.59999999936,0
+CLDI.US,D,20230801,000000,1264.8,1269.6,1264.8,1266,1478.5833327419002,0
+CLDI.US,D,20230802,000000,1264.8,1266,1264.8,1264.8,56.541666644050004,0
+CLDI.US,D,20230803,000000,1266,1266,1263.6,1263.6,128.88333328178,0
+CLDI.US,D,20230804,000000,1263.6,1264.2,1263.6,1264.2,30.7499999877,0
+CLDI.US,D,20230807,000000,1264.8,1264.8,1262.4,1264.8,280.09166655463,0
+CLDI.US,D,20230808,000000,1263.6,1264.8,1263.6,1263.6,268.6666665592,0
+CLDI.US,D,20230809,000000,1262.4,1266,1262.4,1266,53.74999997850001,0
+CLDI.US,D,20230810,000000,1264.8,1264.8,1264.8,1264.8,1.8416666659300003,0
+CLDI.US,D,20230811,000000,1264.76,1264.8,1264.67,1264.8,527.3416664557301,0
+CLDI.US,D,20230814,000000,1262.4,1273.2,1262.4,1273.2,440.40833315717,0
+CLDI.US,D,20230815,000000,1273.2,1308,1273.2,1274.4,2061.38333250878,0
+CLDI.US,D,20230816,000000,1273.8,1282.8,1273.2,1282.8,1783.4499992866204,0
+CLDI.US,D,20230817,000000,1219.2,1219.2,1121.4,1170,361.36666652212,0
+CLDI.US,D,20230818,000000,1222.8,1231.2,1116,1141.2,207.01666658386,0
+CLDI.US,D,20230821,000000,1276.8,1420.8,1177.2,1227.6,810.65833300907,0
+CLDI.US,D,20230822,000000,1189.2,1311.6,1077.1,1094.4,711.4333330487601,0
+CLDI.US,D,20230823,000000,1080,1081.2,891,948,578.6833331018601,0
+CLDI.US,D,20230824,000000,944.4,1014,813.6,906,284.17499988633,0
+CLDI.US,D,20230825,000000,926.4,950.388,900,903.6,78.67499996853,0
+CLDI.US,D,20230828,000000,950.4,1654.8,873.6,1224,13486.249994605501,0
+CLDI.US,D,20230829,000000,994.8,1239.6,852.012,962.4,10614.691662420792,0
+CLDI.US,D,20230830,000000,900,972,697.2,720,1566.4749993734101,0
+CLDI.US,D,20230831,000000,628.8,1318.8,624,1101.6,9633.549996146581,0
+CLDI.US,D,20230901,000000,1014,1200,930,1095.6,2613.00833228813,0
+CLDI.US,D,20230905,000000,1066.8,1214.4,980.4,1206,7750.508330233131,0
+CLDI.US,D,20230906,000000,1125.6,1212,975.6,975.6,1355.44166612449,0
+CLDI.US,D,20230907,000000,961.2,1080,943.8,1050,327.59999986896,0
+CLDI.US,D,20230908,000000,1048.8,1068,991.2,991.2,106.46666662408,0
+CLDI.US,D,20230911,000000,978,1072.06,978,1017.6,342.2499998631,0
+CLDI.US,D,20230912,000000,1011.6,1044,798,960,568.40833310597,0
+CLDI.US,D,20230913,000000,541.2,600,480,588,2016.6666658600002,0
+CLDI.US,D,20230914,000000,481.2,490.8,363.6,476.4,850.8333329930001,0
+CLDI.US,D,20230915,000000,477.6,477.6,420,451.2,498.33333313400004,0
+CLDI.US,D,20230918,000000,444,466.8,390,409.2,809.999999676,0
+CLDI.US,D,20230919,000000,394.8,420,385.2,405.6,402.49999983900005,0
+CLDI.US,D,20230920,000000,405.6,405.6,336,373.2,212.49999991500002,0
+CLDI.US,D,20230921,000000,367.2,510,354.012,474,2272.499999091,0
+CLDI.US,D,20230922,000000,466.8,502.8,364.8,486,359.99999985600004,0
+CLDI.US,D,20230925,000000,456,456,357.6,370.8,736.666666372,0
+CLDI.US,D,20230926,000000,380.4,384,364.2,384,88.33333329800001,0
+CLDI.US,D,20230927,000000,384,420,369.612,390,251.66666656600003,0
+CLDI.US,D,20230928,000000,381.6,402,378,390,317.49999987300004,0
+CLDI.US,D,20230929,000000,396,402.6,380.4,399,404.999999838,0
+CLDI.US,D,20231002,000000,387.6,392.4,373.2,392.4,101.66666662600001,0
+CLDI.US,D,20231003,000000,390,398.4,373.212,387.876,191.66666659,0
+CLDI.US,D,20231004,000000,384,398.4,312,321.612,665.833333067,0
+CLDI.US,D,20231005,000000,326.124,368.4,326.124,367.2,441.66666649,0
+CLDI.US,D,20231006,000000,372,377.928,343.2,350.4,355.833333191,0
+CLDI.US,D,20231009,000000,351.6,373.284,348,357.6,108.33333329000001,0
+CLDI.US,D,20231010,000000,370.8,376.8,357.6,357.6,59.166666643000006,0
+CLDI.US,D,20231011,000000,361.188,369,355.2,363.6,110.83333328900001,0
+CLDI.US,D,20231012,000000,364.8,379.2,352.8,366.6,93.333333296,0
+CLDI.US,D,20231013,000000,350.4,376.8,349.848,376.8,62.499999975,0
+CLDI.US,D,20231016,000000,368.4,378,354,360,151.666666606,0
+CLDI.US,D,20231017,000000,357.6,367.2,348,357.6,265.833333227,0
+CLDI.US,D,20231018,000000,350.4,355.2,339.6,349.2,195.833333255,0
+CLDI.US,D,20231019,000000,351.6,351.6,336,336,124.99999995,0
+CLDI.US,D,20231020,000000,352.8,367.2,288,313.2,360.83333318900003,0
+CLDI.US,D,20231023,000000,312,351.588,282,283.2,329.16666653500005,0
+CLDI.US,D,20231024,000000,283.2,310.8,283.2,310.8,45.833333315000004,0
+CLDI.US,D,20231025,000000,306,351.6,283.8,313.404,202.499999919,0
+CLDI.US,D,20231026,000000,327.6,349.2,297.6,300,375.83333318300004,0
+CLDI.US,D,20231027,000000,303.6,337.332,282,282,494.99999980200005,0
+CLDI.US,D,20231030,000000,315.6,315.6,241.2,244.8,285.833333219,0
+CLDI.US,D,20231031,000000,241.2,264,234,261.6,709.166666383,0
+CLDI.US,D,20231101,000000,253.2,256.092,234,234,268.33333322600004,0
+CLDI.US,D,20231102,000000,212.4,254.4,180,196.8,892.499999643,0
+CLDI.US,D,20231103,000000,204,256.8,204,234,369.16666651900005,0
+CLDI.US,D,20231106,000000,240,242.412,229.212,240,323.67499987053003,0
+CLDI.US,D,20231107,000000,240,248.4,236.4,248.4,372.70833318425,0
+CLDI.US,D,20231108,000000,240,248.4,237.612,244.8,114.87499995405001,0
+CLDI.US,D,20231109,000000,243,243.6,235.8,243.6,47.56666664764,0
+CLDI.US,D,20231110,000000,241.368,247.2,240,240,41.49166665007,0
+CLDI.US,D,20231113,000000,247.2,264,244.8,258,126.47499994941002,0
+CLDI.US,D,20231114,000000,242.4,266.4,236.4,240,912.54166630165,0
+CLDI.US,D,20231115,000000,240,264,240,250.8,455.91666648430004,0
+CLDI.US,D,20231116,000000,253.2,264,252,262.8,53.724999978510006,0
+CLDI.US,D,20231117,000000,264,305.328,213.6,223.2,1256.5416661640502,0
+CLDI.US,D,20231120,000000,218.4,240,212.4,216,730.44166637449,0
+CLDI.US,D,20231121,000000,211.2,236.4,204,204,359.91666652270004,0
+CLDI.US,D,20231122,000000,228,232.2,204.828,208.8,1585.7916660323501,0
+CLDI.US,D,20231124,000000,216,220.8,210,216,821.6416663380102,0
+CLDI.US,D,20231127,000000,216,248.4,208.8,224.4,1976.9749992092102,0
+CLDI.US,D,20231128,000000,216,232.8,213.6,216,313.39999987464006,0
+CLDI.US,D,20231129,000000,216,221.4,209.448,216,320.96666653828004,0
+CLDI.US,D,20231130,000000,216,274.8,213.6,252,1040.6333329170802,0
+CLDI.US,D,20231201,000000,243.612,267.6,232.8,262.8,565.6083331070901,0
+CLDI.US,D,20231204,000000,267.6,281.988,228,235.2,891.3083329768101,0
+CLDI.US,D,20231205,000000,235.2,265.2,231.6,256.8,659.69999973612,0
+CLDI.US,D,20231206,000000,270,312,255.6,298.8,447.34999982106,0
+CLDI.US,D,20231207,000000,288,292.8,273.6,278.4,232.21666657378,0
+CLDI.US,D,20231208,000000,280.8,315.6,255.6,255.6,737.4083330383701,0
+CLDI.US,D,20231211,000000,261,270,256.8,264,504.64166646481004,0
+CLDI.US,D,20231212,000000,258,264,258,264,512.50833312833,0
+CLDI.US,D,20231213,000000,270,288,261.66,274.8,814.7499996741001,0
+CLDI.US,D,20231214,000000,268.8,277.2,262.8,276,608.49166642327,0
+CLDI.US,D,20231215,000000,284.4,284.4,240,240,2692.46666558968,0
+CLDI.US,D,20231218,000000,242.4,244.8,211.2,216,746.79166636795,0
+CLDI.US,D,20231219,000000,236.4,236.4,202.2,216,702.54166638565,0
+CLDI.US,D,20231220,000000,217.2,220.2,205.2,216,403.45833317195,0
+CLDI.US,D,20231221,000000,218.4,222,210,216,593.1083330960901,0
+CLDI.US,D,20231222,000000,212.4,217.2,190.8,200.4,509.03333312972,0
+CLDI.US,D,20231226,000000,202.8,202.8,187.8,189.6,211.57499991537003,0
+CLDI.US,D,20231227,000000,189.6,190.5,164.4,174,1337.44166613169,0
+CLDI.US,D,20231228,000000,184.8,187.2,168,169.2,837.04999966518,0
+CLDI.US,D,20231229,000000,174,189.6,171.6,181.2,2792.97499888281,0
+CLDI.US,D,20240102,000000,181.2,183.6,171.396,172.8,372.0833331845,0
+CLDI.US,D,20240103,000000,169.2,172.8,157.2,165.6,590.5499997637801,0
+CLDI.US,D,20240104,000000,165.624,172.8,157.2,170.4,470.2499998119,0
+CLDI.US,D,20240105,000000,168,178.8,163.2,175.2,467.69999981292,0
+CLDI.US,D,20240108,000000,177.048,187.188,165.6,187.188,861.85833298859,0
+CLDI.US,D,20240109,000000,192,193.2,162,165.6,1481.17499940753,0
+CLDI.US,D,20240110,000000,165.6,170.4,165.6,168,351.13333319288006,0
+CLDI.US,D,20240111,000000,165.6,165.6,152.4,158.4,705.0499997179801,0
+CLDI.US,D,20240112,000000,165.516,165.516,152.4,154.8,203.71666658518,0
+CLDI.US,D,20240116,000000,157.2,184.8,150,151.2,304.05833321171,0
+CLDI.US,D,20240117,000000,151.2,157.188,151.2,153.6,345.07499986197,0
+CLDI.US,D,20240118,000000,153.6,153.6,144,145.2,169.9166665987,0
+CLDI.US,D,20240119,000000,150,151.2,133.2,134.4,398.40833317397,0
+CLDI.US,D,20240122,000000,130.8,130.8,101.388,117.156,1106.36666622412,0
+CLDI.US,D,20240123,000000,118.8,124.8,117.612,120,247.37499990105002,0
+CLDI.US,D,20240124,000000,123.6,123.6,108,116.616,92.34166662973,0
+CLDI.US,D,20240125,000000,118.92,120,110.4,117.18,49.63333331348001,0
+CLDI.US,D,20240126,000000,115.2,117.18,112.812,116.4,156.20833327085,0
+CLDI.US,D,20240129,000000,120,120,103.428,108,503.79166646515006,0
+CLDI.US,D,20240130,000000,110.4,114,102,103.764,537.1916664517901,0
+CLDI.US,D,20240131,000000,102,102.96,96,96,174.05833326371,0
+CLDI.US,D,20240201,000000,96,96,86.7,96,371.35833318479007,0
+CLDI.US,D,20240202,000000,96,96,86.4,95.988,316.82499987327003,0
+CLDI.US,D,20240205,000000,93,93,86.4121,89.982,293.60833321589,0
+CLDI.US,D,20240206,000000,89.268,98.724,86.4,93.18,438.51666649126,0
+CLDI.US,D,20240207,000000,93.6,93.6,72,75.72,1708.0249993167902,0
+CLDI.US,D,20240208,000000,74.4,78,70.134,71.028,439.89166649071,0
+CLDI.US,D,20240209,000000,74.556,74.556,63.948,70.068,758.6666663632001,0
+CLDI.US,D,20240212,000000,73.56,75.948,62.412,69.36,1219.04999951238,0
+CLDI.US,D,20240213,000000,69.6,100.8,66.12,70.644,1525.19166605659,0
+CLDI.US,D,20240214,000000,73.2,76.872,63.9,64.176,860.86666632232,0
+CLDI.US,D,20240215,000000,62.4,73.2,57.84,59.988,737.74166637157,0
+CLDI.US,D,20240216,000000,61.44,71.652,59.4,65.64,740.1999997039201,0
+CLDI.US,D,20240220,000000,69.96,71.628,60,68.16,1466.19166608019,0
+CLDI.US,D,20240221,000000,66,78,66,78,311.3333332088,0
+CLDI.US,D,20240222,000000,77.352,172.8,74.364,118.944,56123.44997755063,0
+CLDI.US,D,20240223,000000,126,156,115.2,123.6,9250.01666296666,0
+CLDI.US,D,20240226,000000,126,201.6,126,145.2,15646.56666040804,0
+CLDI.US,D,20240227,000000,138,138,101.46,102,2871.21666551818,0
+CLDI.US,D,20240228,000000,99.216,106.332,98.4,100.68,1172.24166619777,0
+CLDI.US,D,20240229,000000,101.436,102.822,71.64,71.64,1997.6416658676103,0
+CLDI.US,D,20240301,000000,72,79.2,72,75.276,1244.3333328356,0
+CLDI.US,D,20240304,000000,75.036,75.588,67.5,73.992,1661.46666600208,0
+CLDI.US,D,20240305,000000,76.8,96,73.572,93.3,1713.4083326479702,0
+CLDI.US,D,20240306,000000,90.288,90.288,72,81.408,1125.2499995499002,0
+CLDI.US,D,20240307,000000,81.36,87.696,78.24,83.28,1123.1416662174101,0
+CLDI.US,D,20240308,000000,82.8,86.4001,74.22,75.72,1387.6249994449502,0
+CLDI.US,D,20240311,000000,76.836,78,69.84,73.56,1848.55833259391,0
+CLDI.US,D,20240312,000000,75.168,81.732,73.2,80.76,429.2999998282801,0
+CLDI.US,D,20240313,000000,84,84,75.6,75.6,361.45833318875003,0
+CLDI.US,D,20240314,000000,75.6,80.184,69.072,73.08,584.24166643297,0
+CLDI.US,D,20240315,000000,71.28,78,70.872,76.44,259.31666656294004,0
+CLDI.US,D,20240318,000000,73.8,75.528,72,72,323.00833320413,0
+CLDI.US,D,20240319,000000,76.32,78.54,72.048,73.728,188.86666659112,0
+CLDI.US,D,20240320,000000,76.02,83.652,72,78.36,966.31666628014,0
+CLDI.US,D,20240321,000000,80.28,80.292,71.976,72.144,416.78333316662,0
+CLDI.US,D,20240322,000000,73.2,75.456,67.2,69.6,650.23333307324,0
+CLDI.US,D,20240325,000000,71.088,73.74,69.348,70.32,215.48333324714002,0
+CLDI.US,D,20240326,000000,69.12,74.64,66.9937,68.4,525.02499978999,0
+CLDI.US,D,20240327,000000,72.96,72.96,66.888,68.124,179.50833326153,0
+CLDI.US,D,20240328,000000,73.2229,74.208,67.2,67.8,516.9249997932301,0
+CLDI.US,D,20240401,000000,69.6,69.6,63.756,66.36,450.49166648647,0
+CLDI.US,D,20240402,000000,63.6,67.176,54.852,59.88,762.29166636175,0
+CLDI.US,D,20240403,000000,75.6,75.6,58.8,58.8,1320.0999994719602,0
+CLDI.US,D,20240404,000000,65.64,65.64,48.132,50.856,2935.8666654923204,0
+CLDI.US,D,20240405,000000,49.284,51.684,47.4,47.532,1832.4666659336801,0
+CLDI.US,D,20240408,000000,50.412,52.92,45.6,45.6,2408.8333323698002,0
+CLDI.US,D,20240409,000000,47.4,99.6,45.6,74.052,39637.758317478234,0
+CLDI.US,D,20240410,000000,80.4,97.02,66,70.464,25387.074989845172,0
+CLDI.US,D,20240411,000000,70.092,85.068,66,76.752,7229.266663774961,0
+CLDI.US,D,20240412,000000,82.68,88.128,69.612,83.376,6464.5999974141605,0
+CLDI.US,D,20240415,000000,88.8,88.8,55.356,72,8810.26666314256,0
+CLDI.US,D,20240416,000000,31.92,38.388,23.376,24.852,54684.699978126126,0
+CLDI.US,D,20240417,000000,25.2,25.56,22.8,23.4,20460.10832514929,0
+CLDI.US,D,20240418,000000,23.868,23.868,18.6,19.2,12762.85832822819,0
+CLDI.US,D,20240419,000000,20.124,21.42,18.6,19.44,9711.8333294486,0
+CLDI.US,D,20240422,000000,20.196,20.4,18.6,18.72,6131.674997547331,0
+CLDI.US,D,20240423,000000,19.08,21.576,17.22,20.04,17133.09165981343,0
+CLDI.US,D,20240424,000000,18.84,19.8,18.12,18.948,8178.483330061941,0
+CLDI.US,D,20240425,000000,18.888,19.68,18.42,19.2,4575.0833315033005,0
+CLDI.US,D,20240426,000000,19.464,20.16,18.504,19.284,7387.86666371152,0
+CLDI.US,D,20240429,000000,20.04,38.412,19.188,24.96,145811.691608342,0
+CLDI.US,D,20240430,000000,24.576,25.368,21.648,23.4,14668.64999413254,0
+CLDI.US,D,20240501,000000,24.552,25.2,21.036,23.16,8581.45832990075,0
+CLDI.US,D,20240502,000000,23.58,24.96,22.8,24.12,4037.43333171836,0
+CLDI.US,D,20240503,000000,23.688,25.368,22.128,23.64,4199.27499832029,0
+CLDI.US,D,20240506,000000,22.92,31.2,21.768,25.2,11674.474995330213,0
+CLDI.US,D,20240507,000000,26.16,28.656,25.44,27.204,3363.51666532126,0
+CLDI.US,D,20240508,000000,27.48,28.68,25.776,28.68,1824.8749992700502,0
+CLDI.US,D,20240509,000000,28.74,28.74,26.4,27.84,2283.63333241988,0
+CLDI.US,D,20240510,000000,27.84,30.12,26.676,28.32,3016.3833321267803,0
+CLDI.US,D,20240513,000000,29.52,29.52,25.89,26.664,3084.25833209963,0
+CLDI.US,D,20240514,000000,26.16,28.8,25.212,27.096,2324.64999907014,0
+CLDI.US,D,20240515,000000,27.072,28.68,26.4,28.032,1392.1166661098202,0
+CLDI.US,D,20240516,000000,28.032,30,27.6,29.04,3162.9416654014904,0
+CLDI.US,D,20240517,000000,30,30.24,26.4,27.3,1764.84166596073,0
+CLDI.US,D,20240520,000000,29.604,31.2,28.2,29.772,3143.89166540911,0
+CLDI.US,D,20240521,000000,30.36,30.36,27.24,28.32,2073.00833250413,0
+CLDI.US,D,20240522,000000,27.6,29.28,27,27.18,1719.67499931213,0
+CLDI.US,D,20240523,000000,28.068,28.9889,27.912,28.644,898.3916663073102,0
+CLDI.US,D,20240524,000000,28.788,28.8,25.86,27.456,3288.7416653511705,0
+CLDI.US,D,20240528,000000,28.8,33.6,28.14,31.092,10508.983329129742,0
+CLDI.US,D,20240529,000000,32.88,32.88,26.556,30.6,6119.11666421902,0
+CLDI.US,D,20240530,000000,33,58.8,30.084,36,75499.12496980035,0
+CLDI.US,D,20240531,000000,31.2,31.212,22.56,22.8,47503.29998099868,0
+CLDI.US,D,20240603,000000,24,28.668,23.328,26.4,32742.808320236214,0
+CLDI.US,D,20240604,000000,26.448,27.6,24.384,24.48,7119.12499715235,0
+CLDI.US,D,20240605,000000,26.124,26.4,24,25.08,4458.6333315498805,0
+CLDI.US,D,20240606,000000,24.588,25.2,21.72,23.28,8053.1833301120605,0
+CLDI.US,D,20240607,000000,24.24,24.468,21.612,23.16,6308.316664143341,0
+CLDI.US,D,20240610,000000,28.8,30.84,22.104,24.6,256290.14156415063,0
+CLDI.US,D,20240611,000000,24,32.4,22.812,32.4,45131.65831528068,0
+CLDI.US,D,20240612,000000,29.256,29.256,26.028,27,18137.56665941164,0
+CLDI.US,D,20240613,000000,24,27.108,24,26.4,8245.98333003494,0
+CLDI.US,D,20240614,000000,26.748,26.784,24.48,24.48,6626.566664016041,0
+CLDI.US,D,20240617,000000,24,26.4,22.5,23.4,10203.01666258546,0
+CLDI.US,D,20240618,000000,22.968,25.488,22.968,23.64,12924.82499483007,0
+CLDI.US,D,20240620,000000,22.932,24.24,22.8,23.4,4466.62499821335,0
+CLDI.US,D,20240621,000000,23.04,23.88,21.672,21.72,3927.34999842906,0
+CLDI.US,D,20240624,000000,24.768,24.768,21.72,22.44,3632.9166652135004,0
+CLDI.US,D,20240625,000000,22.296,23.688,22.296,22.56,3405.71666530438,0
+CLDI.US,D,20240626,000000,22.752,23.988,21.9,23.76,6801.099997279561,0
+CLDI.US,D,20240627,000000,24.6,26.16,22.992,24.816,7483.558330339911,0
+CLDI.US,D,20240628,000000,24.624,24.636,23.28,24,3526.0416652562503,0
+CLDI.US,D,20240701,000000,23.4,24,22.812,23.16,3293.9166653491,0
+CLDI.US,D,20240702,000000,22.8,26.376,22.8,24.288,5322.65833120427,0
+CLDI.US,D,20240703,000000,24.3,25.2,22.8,23.268,3823.64166513721,0
+CLDI.US,D,20240705,000000,22.8,24.192,22.5,23.808,5761.86666436192,0
+CLDI.US,D,20240708,000000,21.72,22.56,18.18,19.452,23535.19165725259,0
+CLDI.US,D,20240709,000000,19.8,19.824,16.968,18.06,20983.033324940123,0
+CLDI.US,D,20240710,000000,19.2,19.2,18,18.192,6349.04166412705,0
+CLDI.US,D,20240711,000000,19.2,19.8,18.192,18.192,12011.591661862032,0
+CLDI.US,D,20240712,000000,19.2,19.308,17.532,18.996,12674.541661596852,0
+CLDI.US,D,20240715,000000,19.44,26.2044,17.28,21,37791.583318216704,0
+CLDI.US,D,20240716,000000,24,24,20.16,22.5588,76212.0833028485,0
+CLDI.US,D,20240717,000000,21.72,22.2,20.76,21.36,18873.6666591172,0
+CLDI.US,D,20240718,000000,21.6,22.2,19.2,19.56,16637.0833266785,0
+CLDI.US,D,20240719,000000,21.6,23.4,20.76,21.12,78487.99996860481,0
+CLDI.US,D,20240722,000000,22.68,22.8,19.08,19.08,58575.916643236305,0
+CLDI.US,D,20240723,000000,19.56,22.68,18.9,20.4,81004.999967598,0
+CLDI.US,D,20240724,000000,21.24,21.84,19.68,20.0604,28996.666655068002,0
+CLDI.US,D,20240725,000000,20.4,21.5472,19.8,20.424,14579.4166608349,0
+CLDI.US,D,20240726,000000,20.52,20.52,18.96,18.96,21338.9166581311,0
+CLDI.US,D,20240729,000000,19.08,19.08,17.0412,18.12,138606.3332778908,0
+CLDI.US,D,20240730,000000,18.12,21.2388,17.6412,19.2,31021.3333209248,0
+CLDI.US,D,20240731,000000,20.04,20.76,18.6,18.84,23305.6666573444,0
+CLDI.US,D,20240801,000000,19.32,20.4,18.36,20.04,19110.3333256892,0
+CLDI.US,D,20240802,000000,18.12,19.08,18,18.36,22705.666657584403,0
+CLDI.US,D,20240805,000000,17.4,18.12,17.04,18.12,9432.749996226901,0
+CLDI.US,D,20240806,000000,18.48,21.36,18,20.76,24670.9166567983,0
+CLDI.US,D,20240807,000000,20.76,21.4788,18.96,19.44,14158.6666610032,0
+CLDI.US,D,20240808,000000,20.4,20.88,19.4292,20.16,11211.666662182,0
+CLDI.US,D,20240809,000000,20.52,21.42,19.68,20.88,6785.4166639525,0
+CLDI.US,D,20240812,000000,21.12,21.48,20.64,21,7404.083330371701,0
+CLDI.US,D,20240813,000000,21,21.48,19.56,19.8,9405.166662904601,0
+CLDI.US,D,20240814,000000,19.8,19.8,18.72,19.2,5725.4999977098005,0
+CLDI.US,D,20240815,000000,19.44,19.8,18.7212,18.84,7618.499996952601,0
+CLDI.US,D,20240816,000000,18.72,19.8,18.72,18.72,7460.7499970157005,0
+CLDI.US,D,20240819,000000,18.6,18.66,18,18.48,9161.2499963355,0
+CLDI.US,D,20240820,000000,18.12,18.42,18,18.42,3792.499998483,0
+CLDI.US,D,20240821,000000,18.2316,18.6,17.76,18.18,5094.999997962001,0
+CLDI.US,D,20240822,000000,18,18.204,17.16,17.28,9672.3333294644,0
+CLDI.US,D,20240823,000000,17.4,17.8848,12.12,13.5,43837.2499824651,0
+CLDI.US,D,20240826,000000,13.44,14.64,13.2,13.2,18412.9166593015,0
+CLDI.US,D,20240827,000000,14.64,14.64,13.44,13.56,8973.666663077202,0
+CLDI.US,D,20240828,000000,13.8,13.92,13.56,13.8,7753.333330232001,0
+CLDI.US,D,20240829,000000,13.68,13.68,13.2,13.2,4885.7499980457005,0
+CLDI.US,D,20240830,000000,13.08,13.8,13.08,13.68,6580.2499973679005,0
+CLDI.US,D,20240903,000000,13.92,14.04,13.2,13.44,4352.1666649258,0
+CLDI.US,D,20240904,000000,13.44,13.8,13.2,13.8,3572.4166652377003,0
+CLDI.US,D,20240905,000000,13.44,13.92,13.44,13.68,9054.5833297115,0
+CLDI.US,D,20240906,000000,13.68,14.04,13.4604,13.86,6365.6666641204,0
+CLDI.US,D,20240909,000000,13.44,14.04,13.32,13.8,4501.9166648659,0
+CLDI.US,D,20240910,000000,14.04,14.22,13.8,13.92,2034.5833325195001,0
+CLDI.US,D,20240911,000000,14.04,14.4,13.8,14.4,3564.4999985742,0
+CLDI.US,D,20240912,000000,14.88,14.88,13.8,13.92,3978.2499984087003,0
+CLDI.US,D,20240913,000000,14.52,14.52,13.92,13.92,4337.5833315983,0
+CLDI.US,D,20240916,000000,14.28,14.4,13.8,14.16,2365.6666657204,0
+CLDI.US,D,20240917,000000,14.1588,14.16,13.56,14.016,4606.0833314909005,0
+CLDI.US,D,20240918,000000,13.68,14.1588,13.32,13.32,3448.9166652871004,0
+CLDI.US,D,20240919,000000,13.8,13.92,12.6,13.26,7569.2499969723,0
+CLDI.US,D,20240920,000000,13.32,13.6788,12.96,13.08,5647.1666644078,0
+CLDI.US,D,20240923,000000,13.2,13.9188,13.08,13.32,2237.3333324384002,0
+CLDI.US,D,20240924,000000,13.68,14.16,13.32,14.16,4390.8333315770005,0
+CLDI.US,D,20240925,000000,14.04,14.1588,13.2,13.8,5686.5833310587,0
+CLDI.US,D,20240926,000000,13.8,14.52,13.44,14.52,4680.0833314613,0
+CLDI.US,D,20240927,000000,13.92,14.52,13.476,14.52,7818.333330206001,0
+CLDI.US,D,20240930,000000,14.4,14.76,13.2,13.68,17626.9166596159,0
+CLDI.US,D,20241001,000000,13.44,13.68,12.8412,13.08,2533.3333323200004,0
+CLDI.US,D,20241002,000000,13.08,13.7988,12.8412,13.2,3554.7499985781,0
+CLDI.US,D,20241003,000000,13.2,13.4448,12.3612,12.96,6479.5833307415005,0
+CLDI.US,D,20241004,000000,12.96,12.96,12.24,12.72,4951.666664686,0
+CLDI.US,D,20241007,000000,12.6,13.236,12.36,12.36,2901.1666655062004,0
+CLDI.US,D,20241008,000000,12.72,12.96,12.36,12.96,3889.9166651107003,0
+CLDI.US,D,20241009,000000,12.24,12.96,12.12,12.12,3894.7499984421,0
+CLDI.US,D,20241010,000000,12.12,12.48,11.52,12.3744,4566.4999981734,0
+CLDI.US,D,20241011,000000,12.12,13.2,12.0192,12.72,2601.1666656262,0
+CLDI.US,D,20241014,000000,12.12,12.66,12,12.504,4287.083331618501,0
+CLDI.US,D,20241015,000000,11.994,13.2,11.994,12.6,2090.3333324972,0
+CLDI.US,D,20241016,000000,13.2,14.64,12.72,14.28,36839.916651930704,0
+CLDI.US,D,20241017,000000,14.52,14.52,13.6812,14.28,9206.666662984,0
+CLDI.US,D,20241018,000000,14.64,15.48,13.8,14.64,18935.9166590923,0
+CLDI.US,D,20241021,000000,15.48,15.9588,13.3812,13.56,32144.999987142004,0
+CLDI.US,D,20241022,000000,13.8,14.7588,13.56,13.56,26676.749989329302,0
+CLDI.US,D,20241023,000000,13.68,13.68,9.6192,9.9612,66512.24997339511,0
+CLDI.US,D,20241024,000000,10.56,10.8,9.84,10.08,21691.1666579902,0
+CLDI.US,D,20241025,000000,9.48,14.76,8.76,13.08,525851.9164563259,0
+CLDI.US,D,20241028,000000,13.32,15.6,11.64,14.16,277205.6665557844,0
+CLDI.US,D,20241029,000000,13.68,14.04,11.88,12.96,98855.7499604577,0
+CLDI.US,D,20241030,000000,13.2,13.44,12.36,13.32,66709.2499733163,0
+CLDI.US,D,20241031,000000,13.56,14.16,12.36,14.1588,96070.58329490511,0
+CLDI.US,D,20241101,000000,14.88,18.12,13.8,16.2,241973.9999032104,0
+CLDI.US,D,20241104,000000,16.44,16.44,13.8,15.84,188506.7499245973,0
+CLDI.US,D,20241105,000000,16.68,18.6,15.24,16.8,233783.24990648672,0
+CLDI.US,D,20241106,000000,16.92,18,15.12,17.4,99313.9999602744,0
+CLDI.US,D,20241107,000000,18.24,18.6,17.5212,18.6,130693.33328105601,0
+CLDI.US,D,20241108,000000,18.72,20.4,16.8,20.16,180529.7499277881,0
+CLDI.US,D,20241111,000000,19.8,20.76,17.76,20.04,102616.0832922869,0
+CLDI.US,D,20241112,000000,19.56,26.76,19.2,25.32,254529.49989818822,0
+CLDI.US,D,20241113,000000,30.24,46.68,27,40.56,2029538.4158548515,0
+CLDI.US,D,20241114,000000,33,33.72,24,24.12,709926.9163826959,0
+CLDI.US,D,20241115,000000,27.48,28.56,24.6,26.28,264349.74989426014,0
+CLDI.US,D,20241118,000000,27.6,29.64,26.4,28.2,157745.9166035683,0
+CLDI.US,D,20241119,000000,27.78,30.12,25.2,28.8,188017.7499247929,0
+CLDI.US,D,20241120,000000,28.68,29.64,25.92,27.48,106103.41662422531,0
+CLDI.US,D,20241121,000000,26.292,27.48,24.24,25.8,165153.74993393852,0
+CLDI.US,D,20241122,000000,25.86,26.4,23.52,25.68,124071.24995037151,0
+CLDI.US,D,20241125,000000,25.56,26.4,23.4,24.24,117264.33328642762,0
+CLDI.US,D,20241126,000000,23.88,24.6,22.3212,23.16,100302.499959879,0
+CLDI.US,D,20241127,000000,25.56,27.63,23.28,25.68,137655.7499449377,0
+CLDI.US,D,20241129,000000,25.2,26.76,24.12,25.44,56603.91664402511,0
+CLDI.US,D,20241202,000000,25.5,26.4,24.84,26.16,66661.9166400019,0
+CLDI.US,D,20241203,000000,25.68,26.04,24.48,25.32,134040.2499463839,0
+CLDI.US,D,20241204,000000,25.32,25.56,22.8,23.28,104130.16662501461,0
+CLDI.US,D,20241205,000000,23.88,24.6,23.28,24.12,63653.66664120521,0
+CLDI.US,D,20241206,000000,24.48,26.04,23.28,25.2,96905.4166279045,0
+CLDI.US,D,20241209,000000,25.08,25.32,22.8,23.16,67642.91663960951,0
+CLDI.US,D,20241210,000000,22.92,24.24,21.84,22.8,76315.9999694736,0
+CLDI.US,D,20241211,000000,24,24.12,22.44,22.8,58024.16664345701,0
+CLDI.US,D,20241212,000000,22.44,23.16,21.72,22.44,58177.1666433958,0
+CLDI.US,D,20241213,000000,22.44,22.68,19.2,22.2,136090.9999455636,0
+CLDI.US,D,20241216,000000,21.96,22.296,20.52,21,83741.49996650341,0
+CLDI.US,D,20241217,000000,20.76,21.24,17.6412,20.76,142909.999942836,0
+CLDI.US,D,20241218,000000,20.64,21,17.0592,17.28,60644.499975742205,0
+CLDI.US,D,20241219,000000,17.04,18,16.5,17.4,59588.4999761646,0
+CLDI.US,D,20241220,000000,15.984,17.88,15.24,16.32,119889.7499520441,0
+CLDI.US,D,20241223,000000,16.56,16.92,15.6,16.92,38011.8333181286,0
+CLDI.US,D,20241224,000000,16.38,17.4,15.54,17.4,156497.499937401,0
+CLDI.US,D,20241226,000000,17.52,18.36,16.8,17.76,74009.24997039631,0
+CLDI.US,D,20241227,000000,17.76,17.7636,15.84,16.08,59479.3333095416,0
+CLDI.US,D,20241230,000000,15.84,15.8424,14.4,14.64,78614.3333018876,0
+CLDI.US,D,20241231,000000,14.412,14.76,13.68,13.8,62959.749974816106,0
+CLDI.US,D,20250102,000000,13.4028,14.88,13.1028,14.16,88661.91663120191,0
+CLDI.US,D,20250103,000000,14.7384,14.856,14.16,14.76,28620.749988551703,0
+CLDI.US,D,20250106,000000,14.88,15.96,14.1612,15,122020.83328452501,0
+CLDI.US,D,20250107,000000,15.5424,17.88,15.12,17.64,198021.9165874579,0
+CLDI.US,D,20250108,000000,17.412,17.8776,15.6,16.2,173665.9999305336,0
+CLDI.US,D,20250110,000000,11.34,11.6904,9.816,10.98,244654.99990213802,0
+CLDI.US,D,20250113,000000,11.28,11.3268,10.08,11.0256,64203.499974318605,0
+CLDI.US,D,20250114,000000,11.16,11.3652,10.2168,10.6296,48571.333313904805,0
+CLDI.US,D,20250115,000000,10.62,11.16,9.96,10.9932,191120.58325688512,0
+CLDI.US,D,20250116,000000,10.92,11.04,10.29,10.746,50031.33331332081,0
+CLDI.US,D,20250117,000000,11.1312,11.2788,10.56,10.7268,24918.083323366103,0
+CLDI.US,D,20250121,000000,10.824,10.824,9.7296,10.0152,43631.083315880904,0
+CLDI.US,D,20250122,000000,9.96,10.068,8.1876,9.168,160856.4166023241,0
+CLDI.US,D,20250123,000000,9.18,9.396,8.64,9.132,26594.333322695602,0
+CLDI.US,D,20250124,000000,9.36,9.36,8.76,8.9004,31029.749987588104,0
+CLDI.US,D,20250127,000000,8.58,8.5968,7.8024,7.9212,50304.4999798782,0
+CLDI.US,D,20250128,000000,8.28,8.2812,7.4328,7.8876,41767.333316626406,0
+CLDI.US,D,20250129,000000,7.56,8.0328,7.2,7.7292,80501.9166344659,0
+CLDI.US,D,20250130,000000,7.7796,7.7796,6.96,7.5072,73193.33330405601,0
+CLDI.US,D,20250131,000000,7.428,10.074,7.2,9.0984,602503.7497589985,0
+CLDI.US,D,20250203,000000,9,13.68,8.6652,12.6,749764.416366761,0
+CLDI.US,D,20250204,000000,12.66,17.0388,11.3052,15.84,797951.7496808193,0
+CLDI.US,D,20250205,000000,16.68,18,14.4,16.32,505004.99979799805,0
+CLDI.US,D,20250206,000000,17.88,18,14.64,17.76,304163.9998783344,0
+CLDI.US,D,20250207,000000,15.84,17.16,14.88,15.6,198112.8332540882,0
+CLDI.US,D,20250210,000000,16.56,16.8,13.92,15.84,201277.7499194889,0
+CLDI.US,D,20250211,000000,15.12,15.72,14.4,14.64,75683.9166363931,0
+CLDI.US,D,20250212,000000,14.4,18.48,14.16,18,282654.6665536048,0
+CLDI.US,D,20250213,000000,18,18.24,15.6,16.2,128838.33328179801,0
+CLDI.US,D,20250214,000000,16.44,16.68,15,16.32,89549.83329751341,0
+CLDI.US,D,20250218,000000,16.92,17.04,15.24,15.48,51488.2499794047,0
+CLDI.US,D,20250219,000000,15.504,15.504,13.92,14.52,112354.99995505801,0
+CLDI.US,D,20250220,000000,14.64,15.6,14.16,15.12,41477.0833167425,0
+CLDI.US,D,20250221,000000,15.5352,15.546,12.48,12.6,108731.91662317391,0
+CLDI.US,D,20250224,000000,12.54,13.32,11.28,11.652,89691.5832974567,0
+CLDI.US,D,20250225,000000,11.8788,11.8788,9.6,10.2156,117007.24995319711,0
+CLDI.US,D,20250226,000000,10.8,11.3796,10.338,10.548,61364.749975454106,0
+CLDI.US,D,20250227,000000,10.2216,10.548,9.6,9.9984,48652.7499805389,0
+CLDI.US,D,20250228,000000,10.4712,10.8828,9.99,10.554,33883.083319780104,0
+CLDI.US,D,20250303,000000,10.554,10.8,8.5512,8.8788,69718.9166387791,0
+CLDI.US,D,20250304,000000,8.82001,10.14,8.4,9.774,65350.9166405263,0
+CLDI.US,D,20250305,000000,10.44,11.4,9.0828,10.452,94646.2499621415,0
+CLDI.US,D,20250306,000000,10.68,11.0376,9.7956,10.1952,37758.416651563304,0
+CLDI.US,D,20250307,000000,10.2,10.7976,9.72,10.206,26015.249989593904,0
+CLDI.US,D,20250310,000000,9.96,10.2156,8.88,9.4848,75148.0833032741,0
+CLDI.US,D,20250311,000000,9.708,9.7188,8.7324,9.2652,34543.666652849206,0
+CLDI.US,D,20250312,000000,9.45,9.78775,9.1512,9.552,15069.249993972302,0
+CLDI.US,D,20250313,000000,9.612,9.84,9,9.336,17786.333326218803,0
+CLDI.US,D,20250314,000000,9.36,10.2,9.2412,10.2,40988.0833169381,0
+CLDI.US,D,20250317,000000,10.44,10.56,10.02,10.428,28431.416655294102,0
+CLDI.US,D,20250318,000000,10.26,10.32,9.84,10.08,12500.2499949999,0
+CLDI.US,D,20250319,000000,10.2,10.2,9.6648,9.6648,13478.7499946085,0
+CLDI.US,D,20250320,000000,10.1112,10.3188,9.48,9.48,11439.749995424101,0
+CLDI.US,D,20250321,000000,9.0036,9.4836,8.76,8.8812,38179.4166513949,0
+CLDI.US,D,20250324,000000,9,9.36,8.532,8.7108,35230.166652574604,0
+CLDI.US,D,20250325,000000,9.024,9.414,8.3472,8.3472,34063.2499863747,0
+CLDI.US,D,20250326,000000,8.28,8.4324,7.9044,8.0544,29662.833321468202,0
+CLDI.US,D,20250327,000000,8.1732,8.4,8.04,8.3448,12450.083328353301,0
+CLDI.US,D,20250328,000000,7.44,7.8,6.96,7.8,66654.4999733382,0
+CLDI.US,D,20250331,000000,7.494,7.68,6.72,6.7944,34579.4999861682,0
+CLDI.US,D,20250401,000000,6.8844,7.5168,6.3612,6.6852,48009.4999807962,0
+CLDI.US,D,20250402,000000,6.84,7.512,6.8112,6.972,18751.4166591661,0
+CLDI.US,D,20250403,000000,6.7128,6.96,6.24,6.324,32180.749987127703,0
+CLDI.US,D,20250404,000000,6.1332,6.36,5.412,5.9532,55226.833311242604,0
+CLDI.US,D,20250407,000000,5.88,5.9532,5.046,5.9532,51363.916646121106,0
+CLDI.US,D,20250408,000000,6.2556,6.6,4.8,5.112,56689.66664399081,0
+CLDI.US,D,20250409,000000,5.1096,5.31649,4.2,5.136,56692.499977323,0
+CLDI.US,D,20250410,000000,5.16,5.3256,4.5906,4.896,13338.6666613312,0
+CLDI.US,D,20250411,000000,5.238,5.4,4.68,5.28,14039.666661050802,0
+CLDI.US,D,20250414,000000,5.1624,5.28,4.752,5.2068,12230.7499951077,0
+CLDI.US,D,20250415,000000,5.22,6.12,5.0412,5.8236,31403.9166541051,0
+CLDI.US,D,20250416,000000,5.88,6.1188,5.13,5.58,15212.499993915002,0
+CLDI.US,D,20250417,000000,6.0636,6.0912,5.28,5.556,39559.8333175094,0
+CLDI.US,D,20250421,000000,5.3616,5.7588,4.9212,5.28,13070.333328105202,0
+CLDI.US,D,20250422,000000,5.148,5.7552,5.1012,5.628,12592.2499949631,0
+CLDI.US,D,20250423,000000,5.64,6.2256,5.5656,5.7612,31225.249987509902,0
+CLDI.US,D,20250424,000000,6,6.12,5.46,5.9676,25681.499989727403,0
+CLDI.US,D,20250425,000000,6.1164,6.1164,5.4456,5.796,16856.083326590902,0
+CLDI.US,D,20250428,000000,5.9556,5.9988,5.508,5.7804,6844.5833305955,0
+CLDI.US,D,20250429,000000,5.82,6.102,5.652,5.9268,17429.083326361702,0
+CLDI.US,D,20250430,000000,5.8308,5.9268,5.5668,5.79,8976.0833297429,0
+CLDI.US,D,20250501,000000,5.8212,5.886,5.5812,5.79,6964.083330547701,0
+CLDI.US,D,20250502,000000,5.8812,6.108,5.7864,5.9772,16728.249993308702,0
+CLDI.US,D,20250505,000000,6.0012,6.11759,5.6748,5.76,9003.5833297319,0
+CLDI.US,D,20250506,000000,5.88,5.934,5.1636,5.2188,16212.166660181801,0
+CLDI.US,D,20250507,000000,5.184,5.3952,5.052,5.172,22735.1666575726,0
+CLDI.US,D,20250508,000000,5.4,5.544,4.86,4.98,24722.499990111002,0
+CLDI.US,D,20250509,000000,5.0412,5.556,5.0412,5.5068,9528.8333295218,0
+CLDI.US,D,20250512,000000,5.292,5.52,5.16,5.3256,14159.999994336002,0
+CLDI.US,D,20250513,000000,5.28,5.5128,5.16,5.244,16254.4999934982,0
+CLDI.US,D,20250514,000000,5.328,5.4606,4.8,4.8,26936.4999892254,0
+CLDI.US,D,20250515,000000,4.92,5.04,4.6956,4.98,21731.583324640702,0
+CLDI.US,D,20250516,000000,4.932,5.1456,4.86,4.92,12577.7499949689,0
+CLDI.US,D,20250519,000000,4.9872,5.1,4.83,5.016,10400.833329173001,0
+CLDI.US,D,20250520,000000,5.2632,5.4,5.16,5.352,16155.499993537802,0
+CLDI.US,D,20250521,000000,5.4228,5.52,4.8612,4.8624,19029.6666590548,0
+CLDI.US,D,20250522,000000,4.9908,5.3952,4.6812,4.968,26359.499989456202,0
+CLDI.US,D,20250523,000000,5.2476,5.2776,4.7016,4.9248,17620.2499929519,0
+CLDI.US,D,20250527,000000,5.016,5.28,4.68,4.8144,22098.2499911607,0
+CLDI.US,D,20250528,000000,4.8,4.86719,4.56,4.776,16949.5833265535,0
+CLDI.US,D,20250529,000000,4.7988,4.7988,4.3992,4.5216,35969.2499856123,0
+CLDI.US,D,20250530,000000,4.44,4.5552,4.0812,4.2036,41166.4166502001,0
+CLDI.US,D,20250602,000000,4.74,5.124,4.08,4.152,166656.91660000393,0
+CLDI.US,D,20250603,000000,4.272,4.524,4.2,4.2828,47985.1666474726,0
+CLDI.US,D,20250604,000000,4.326,4.7148,4.044,4.3764,175261.9165965619,0
+CLDI.US,D,20250605,000000,4.3764,4.4604,4.1016,4.2792,32051.833320512604,0
+CLDI.US,D,20250606,000000,4.44,4.5,4.0464,4.272,43515.3333159272,0
+CLDI.US,D,20250609,000000,4.476,4.56,3.8484,3.936,45830.7499816677,0
+CLDI.US,D,20250610,000000,4.0404,4.1484,3.7512,3.8628,43299.999982680005,0
+CLDI.US,D,20250611,000000,4.032,4.3176,3.744,4.1268,54231.166644974204,0
+CLDI.US,D,20250612,000000,4.08,4.1988,3.9012,4.1208,22861.9999908552,0
+CLDI.US,D,20250613,000000,4.218,4.242,3.7584,4.14,31621.2499873515,0
+CLDI.US,D,20250616,000000,3.966,4.0788,3.7032,3.84,36087.3333188984,0
+CLDI.US,D,20250617,000000,3.84,3.84,3.72,3.72,33632.999986546805,0
+CLDI.US,D,20250618,000000,3.62521,3.7176,3.3564,3.54,48209.166647383005,0
+CLDI.US,D,20250620,000000,3.72,3.84,3.36,3.366,35685.083319059304,0
+CLDI.US,D,20250623,000000,3.5988,3.8976,3.216,3.42,1614196.082687655,0
+CLDI.US,D,20250624,000000,3.456,3.48,2.79601,3.1212,291048.2498835807,0
+CLDI.US,D,20250625,000000,3.12,3.1632,2.6424,2.7552,118312.499952675,0
+CLDI.US,D,20250626,000000,2.87639,2.87639,2.4324,2.748,88226.666631376,0
+CLDI.US,D,20250627,000000,2.736,3.0228,2.652,2.6844,53029.9166454547,0
+CLDI.US,D,20250630,000000,2.781,2.8128,2.664,2.76,39311.8333176086,0
+CLDI.US,D,20250701,000000,2.7432,2.8764,2.6604,2.76,27569.5833223055,0
+CLDI.US,D,20250702,000000,2.76,2.9088,2.742,2.8068,45337.9166485315,0
+CLDI.US,D,20250703,000000,2.8068,3,2.8068,2.9496,45921.2499816315,0
+CLDI.US,D,20250707,000000,3.048,3.12,2.69879,2.8824,116090.99995356362,0
+CLDI.US,D,20250708,000000,2.94,4.08,2.8776,4.02,3877224.9984491104,0
+CLDI.US,D,20250709,000000,10.416,19.2,7.68,8.4,51730605.39597443,0
+CLDI.US,D,20250710,000000,8.7156,13.2,7.92,11.976,9771932.329424562,0
+CLDI.US,D,20250711,000000,10.4412,11.46,8.4,9.12,1231996.2495072016,0
+CLDI.US,D,20250714,000000,8.5488,8.5488,6.48,6.948,632283.33308042,0
+CLDI.US,D,20250715,000000,6.8772,6.8988,5.64,6.864,418908.8331657698,0
+CLDI.US,D,20250716,000000,7.7388,8.4948,7.2024,7.5864,374264.999850294,0
+CLDI.US,D,20250717,000000,7.4988,7.68,6.84,7.3908,294945.9165486883,0
+CLDI.US,D,20250718,000000,7.08,7.7184,6.834,7.1232,213770.1665811586,0
+CLDI.US,D,20250721,000000,7.2012,9.1008,7.2012,8.5608,502236.3331324388,0
+CLDI.US,D,20250722,000000,8.88,8.9052,7.8324,8.352,168396.2499326415,0
+CLDI.US,D,20250723,000000,8.6388,9.24,8.46748,8.8704,181277.9165941555,0
+CLDI.US,D,20250724,000000,9.12,9.7812,8.976,9.2628,196642.66658800963,0
+CLDI.US,D,20250725,000000,8.76,8.8992,8.1312,8.76,229578.4165748353,0
+CLDI.US,D,20250728,000000,7.68,7.7988,6.0312,6.5952,385307.9165125435,0
+CLDI.US,D,20250729,000000,10.9188,10.92,7.2204,7.5804,14904375.827371584,0
+CLDI.US,D,20250730,000000,6.96,7.56,6.768,7.0212,436352.99982545886,0
+CLDI.US,D,20250731,000000,7.32,7.5132,7.038,7.1496,200150.6665866064,0
+CLDI.US,D,20250801,000000,6.906,7.2648,6.306,7.0836,152905.3332721712,0
+CLDI.US,D,20250804,000000,6.8388,7.32,6.6768,7.1172,138126.91661141592,0
+CLDI.US,D,20250805,000000,6.63,7.25,5.44,7.25,319467,0
+CLDI.US,D,20250806,000000,7,7.13,5.9,6.18,268425,0
+CLDI.US,D,20250807,000000,5.9,6.17,5.6,5.76,193413,0
+CLDI.US,D,20250808,000000,5.72,5.7566,5,5.01,166271,0
+CLDI.US,D,20250811,000000,5.06,5.25,4.75,5.04,133496,0
+CLDI.US,D,20250812,000000,5,5.5099,4.99,5.29,117353,0
+CLDI.US,D,20250813,000000,5.17,5.9961,5.07,5.86,155107,0
+CLDI.US,D,20250814,000000,5.7,6.0594,4.85,5.04,297214,0
+CLDI.US,D,20250815,000000,5.25,5.3863,5.0117,5.3,80527,0
+CLDI.US,D,20250818,000000,5.0972,5.115,4.09,4.1,328830,0
+CLDI.US,D,20250819,000000,4.26,4.27,2.8501,3,522610,0
+CLDI.US,D,20250820,000000,1.83,1.9,1.65,1.72,2868569,0
+CLDI.US,D,20250821,000000,1.695,1.75,1.61,1.7,564565,0
+CLDI.US,D,20250822,000000,1.72,1.8095,1.7,1.74,534079,0
+CLDI.US,D,20250825,000000,1.75,1.8,1.54,1.56,372165,0
+CLDI.US,D,20250826,000000,1.725,1.88,1.67,1.7,1363503,0
+CLDI.US,D,20250827,000000,1.75,1.76,1.6,1.67,444680,0
+CLDI.US,D,20250828,000000,1.7,1.74,1.67,1.71,229340,0
+CLDI.US,D,20250829,000000,1.7098,1.74,1.59,1.65,313176,0
+CLDI.US,D,20250902,000000,1.65,1.72,1.6,1.65,255806,0
+CLDI.US,D,20250903,000000,1.65,1.73,1.58,1.58,317338,0
+CLDI.US,D,20250904,000000,1.595,1.61,1.51,1.57,224681,0
+CLDI.US,D,20250905,000000,1.5604,1.63,1.56,1.6,245043,0
+CLDI.US,D,20250908,000000,1.65,1.65,1.56,1.65,330700,0
+CLDI.US,D,20250909,000000,1.64,1.65,1.57,1.65,203216,0
+CLDI.US,D,20250910,000000,1.66,1.66,1.6,1.61,133568,0
+CLDI.US,D,20250911,000000,1.6163,1.6799,1.61,1.63,230816,0
+CLDI.US,D,20250912,000000,1.621764,1.6395,1.59,1.62,153968,0
+CLDI.US,D,20250915,000000,1.6299,1.629999,1.58,1.6,79248,0
+CLDI.US,D,20250916,000000,1.6,1.62,1.56,1.6,97792,0
+CLDI.US,D,20250917,000000,1.59,1.62,1.56,1.62,133888,0
+CLDI.US,D,20250918,000000,1.61,1.61,1.57,1.58,188198,0
+CLDI.US,D,20250919,000000,1.6,1.6,1.54,1.54,140998,0
+CLDI.US,D,20250922,000000,1.55,1.61,1.55,1.61,100793,0
+CLDI.US,D,20250923,000000,1.5873,1.6,1.55,1.6,182909,0
+CLDI.US,D,20250924,000000,1.58,1.59,1.55,1.55,75902,0
+CLDI.US,D,20250925,000000,1.53,1.53,1.41,1.45,149053,0
+CLDI.US,D,20250926,000000,1.4607,1.57,1.43,1.57,131495,0
+CLDI.US,D,20250929,000000,1.57,1.59,1.5106,1.54,123245,0
+CLDI.US,D,20250930,000000,1.54,1.56,1.51,1.52,41087,0
+CLDI.US,D,20251001,000000,1.52,1.68,1.51,1.63,150809,0
+CLDI.US,D,20251002,000000,1.6,1.67,1.5516,1.56,234503,0
+CLDI.US,D,20251003,000000,1.6,1.61,1.55,1.6,109212,0
+CLDI.US,D,20251006,000000,1.6068,1.6098,1.55,1.56,142589,0
+CLDI.US,D,20251007,000000,1.56,1.68,1.55,1.6,315630,0
+CLDI.US,D,20251008,000000,1.6298,1.67,1.5843,1.59,324709,0
+CLDI.US,D,20251009,000000,1.64,1.67,1.56,1.59,253498,0
+CLDI.US,D,20251010,000000,1.59,1.59,1.51,1.55,164442,0
+CLDI.US,D,20251013,000000,1.55,1.63,1.53,1.63,189912,0
+CLDI.US,D,20251014,000000,1.6385,1.7,1.58,1.67,195832,0
+CLDI.US,D,20251015,000000,1.671,1.74,1.62,1.66,178924,0
+CLDI.US,D,20251016,000000,1.6901,1.7,1.6,1.61,81086,0
+CLDI.US,D,20251017,000000,1.6,1.61,1.56,1.58,86575,0
+CLDI.US,D,20251020,000000,1.6,1.62,1.58,1.6,52871,0
+CLDI.US,D,20251021,000000,1.58,1.58,1.4976,1.52,214109,0
+CLDI.US,D,20251022,000000,1.495,1.5099,1.4101,1.44,221913,0
+CLDI.US,D,20251023,000000,1.4501,1.55,1.44,1.52,110720,0
+CLDI.US,D,20251024,000000,1.5368,1.59,1.52,1.54,71922,0
+CLDI.US,D,20251027,000000,1.5602,1.59,1.53,1.55,63360,0
+CLDI.US,D,20251028,000000,1.5401,1.57,1.515,1.52,108260,0
+CLDI.US,D,20251029,000000,1.51,1.56,1.465,1.49,105684,0
+CLDI.US,D,20251030,000000,1.48,1.6899,1.46,1.58,249088,0
+CLDI.US,D,20251031,000000,1.5602,1.59,1.5001,1.54,48287,0
+CLDI.US,D,20251103,000000,1.55,1.58,1.45,1.53,130658,0
+CLDI.US,D,20251104,000000,1.5093,1.54,1.48,1.5,82974,0
+CLDI.US,D,20251105,000000,1.4706,1.51,1.45,1.5,71765,0
+CLDI.US,D,20251106,000000,1.49,1.69,1.47,1.66,1010534,0
+CLDI.US,D,20251107,000000,1.49,1.52,1.1,1.43,1291739,0
+CLDI.US,D,20251110,000000,1.425,1.44,1.345,1.39,211737,0
+CLDI.US,D,20251111,000000,1.3806,1.5599,1.35,1.45,247945,0
+CLDI.US,D,20251112,000000,1.53,1.5399,1.44,1.51,144662,0
+CLDI.US,D,20251113,000000,1.52,1.56,1.47,1.52,180866,0
+CLDI.US,D,20251114,000000,1.5,1.54,1.48,1.5,101263,0
+CLDI.US,D,20251117,000000,1.5,1.54,1.45,1.5,155746,0
+CLDI.US,D,20251118,000000,1.4209,1.53,1.4,1.49,92724,0
+CLDI.US,D,20251119,000000,1.4943,1.53,1.4,1.44,175198,0
+CLDI.US,D,20251120,000000,1.4576,1.48,1.36,1.38,132492,0
+CLDI.US,D,20251121,000000,1.35,1.414,1.2875,1.37,125614,0
+CLDI.US,D,20251124,000000,1.355,1.37,1.33,1.34,57459,0
+CLDI.US,D,20251125,000000,1.35,1.4,1.33,1.4,61014,0
+CLDI.US,D,20251126,000000,1.385,1.5,1.38,1.48,80603,0
+CLDI.US,D,20251128,000000,1.4994,1.5499,1.43,1.51,31568,0
+CLDI.US,D,20251201,000000,1.5,1.51,1.45,1.48,77915,0
+CLDI.US,D,20251202,000000,1.4626,1.48,1.4101,1.43,36511,0
+CLDI.US,D,20251203,000000,1.43,1.5,1.38,1.5,101994,0
+CLDI.US,D,20251204,000000,1.4692,1.54,1.4634,1.54,53717,0
+CLDI.US,D,20251205,000000,1.52,1.55,1.42,1.46,74463,0
+CLDI.US,D,20251208,000000,1.455,1.5,1.41,1.47,65110,0
+CLDI.US,D,20251209,000000,1.46,1.52,1.45,1.52,72691,0
+CLDI.US,D,20251210,000000,1.5,1.54,1.47,1.5,60403,0
+CLDI.US,D,20251211,000000,1.45,1.5,1.441,1.47,55283,0
+CLDI.US,D,20251212,000000,1.44,1.52,1.44,1.46,39943,0
+CLDI.US,D,20251215,000000,1.47,1.5,1.32,1.33,95954,0
+CLDI.US,D,20251216,000000,1.3532,1.3532,1.29,1.3,54126,0
+CLDI.US,D,20251217,000000,1.3,1.325,1.25,1.25,65745,0
+CLDI.US,D,20251218,000000,1.25,1.34,1.25,1.31,89986,0
+CLDI.US,D,20251219,000000,1.3,1.38,1.28,1.36,69834,0
+CLDI.US,D,20251222,000000,1.36,1.45,1.35,1.4,174732,0
+CLDI.US,D,20251223,000000,1.3986,1.3986,1.26,1.3,76697,0
+CLDI.US,D,20251224,000000,1.27,1.3,1.26,1.29,26274,0
+CLDI.US,D,20251226,000000,1.27,1.28,1.21,1.24,46059,0
+CLDI.US,D,20251229,000000,1.21,1.24,1.14,1.19,168373,0
+CLDI.US,D,20251230,000000,1.168,1.22,1.1414,1.15,51541,0
+CLDI.US,D,20251231,000000,1.14,1.2125,1.1203,1.17,130228,0
+CLDI.US,D,20260102,000000,1.18,1.22,1.15,1.18,35490,0
+CLDI.US,D,20260105,000000,1.21,1.22,1.16,1.17,53856,0
+CLDI.US,D,20260106,000000,1.1626,1.18,1.15,1.15,25889,0
+CLDI.US,D,20260107,000000,1.163,1.23,1.15,1.16,48758,0
+CLDI.US,D,20260108,000000,1.18,1.18,1.15,1.16,31652,0
+CLDI.US,D,20260109,000000,1.1502,1.16,1.15,1.15,36412,0
+CLDI.US,D,20260112,000000,1.15,1.155,1.07,1.1198,206219,0
+CLDI.US,D,20260113,000000,1.0692,1.16,1.05,1.1,197321,0
+CLDI.US,D,20260114,000000,1.12,1.12,1.074,1.12,16458,0
+CLDI.US,D,20260115,000000,1.1143,1.1143,1.03,1.04,102649,0
+CLDI.US,D,20260116,000000,1.07,1.09,1.01,1.03,120783,0
+CLDI.US,D,20260120,000000,1.0185,1.09,0.9986,1.01,189067,0
+CLDI.US,D,20260121,000000,1.0158,1.045,1,1,51632,0
+CLDI.US,D,20260122,000000,1.01,1.12,0.9995,1.04,70478,0
+CLDI.US,D,20260123,000000,1.07,1.07,1.01,1.02,40551,0
+CLDI.US,D,20260126,000000,1.03,1.031,0.984,1.02,77906,0
+CLDI.US,D,20260127,000000,1.02,1.02,1,1,52347,0
+CLDI.US,D,20260128,000000,0.9901,1.06,0.984,1.03,83436,0
+CLDI.US,D,20260129,000000,1.001,1.06,0.97,1.05,48950,0
+CLDI.US,D,20260130,000000,1,1.05,0.9701,1.02,90192,0
+CLDI.US,D,20260202,000000,1,1.05,0.9877,0.9877,57945,0
+CLDI.US,D,20260203,000000,0.99,1.02,0.9601,0.9834,89242,0
+CLDI.US,D,20260204,000000,0.9901,1.03,0.91495,0.9547,151044,0
+CLDI.US,D,20260205,000000,0.96,0.9792,0.8373,0.8421,123978,0
+CLDI.US,D,20260206,000000,0.875301,0.9015,0.862,0.862,34092,0
+CLDI.US,D,20260209,000000,0.8415,0.8808,0.8171,0.8255,47876,0
+CLDI.US,D,20260210,000000,0.81,0.862,0.7245,0.82945,132408,0
+CLDI.US,D,20260211,000000,0.89369,0.893699,0.803,0.8162,32083,0
+CLDI.US,D,20260212,000000,0.8162,0.8162,0.7503,0.76,120064,0
+CLDI.US,D,20260213,000000,0.76,0.84,0.75,0.7826,235100,0
+CLDI.US,D,20260217,000000,0.7745,0.7748,0.73,0.75,35365,0
+CLDI.US,D,20260218,000000,0.8399,0.8399,0.7501,0.7501,46366,0
diff --git a/daily/us/nysemkt stocks/clm.us.txt b/daily/us/nysemkt stocks/clm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fe11663018812907cf016205b5321d49f2824e2
--- /dev/null
+++ b/daily/us/nysemkt stocks/clm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLM.US,D,20050225,000000,14.2603,14.3951,14.2603,14.3951,47331.100675984,0
+CLM.US,D,20050228,000000,14.3951,14.5387,14.2202,14.2967,61107.480523564,0
+CLM.US,D,20050301,000000,14.2603,14.7499,14.2603,14.7499,64899.63868373,0
+CLM.US,D,20050302,000000,14.7098,15.0529,14.6925,15.0529,70700.508845282,0
+CLM.US,D,20050303,000000,15.0529,15.0865,14.9573,15.0165,30001.01480407,0
+CLM.US,D,20050304,000000,14.9573,15.0865,14.8654,14.9573,29107.643438027,0
+CLM.US,D,20050307,000000,15.0865,15.0865,14.1984,14.7098,58240.560604737,0
+CLM.US,D,20050308,000000,14.3359,14.8463,14.3359,14.638,38350.136131494,0
+CLM.US,D,20050309,000000,14.578,14.578,14.1111,14.2603,77566.17218481,0
+CLM.US,D,20050310,000000,14.1411,14.2758,14.1111,14.2758,43413.672730173,0
+CLM.US,D,20050311,000000,14.0855,14.0855,13.7488,13.7798,55128.595403465,0
+CLM.US,D,20050314,000000,13.5032,13.7798,13.2528,13.6151,118129.40786269,0
+CLM.US,D,20050315,000000,13.5359,13.8044,13.0654,13.3093,73415.786392013,0
+CLM.US,D,20050316,000000,13.1637,13.2528,12.6504,12.6822,158481.66284896,0
+CLM.US,D,20050317,000000,12.6504,13.4839,12.6286,13.3667,97029.140985986,0
+CLM.US,D,20050318,000000,13.3493,13.7269,13.3093,13.5359,78007.913007873,0
+CLM.US,D,20050321,000000,13.5359,13.7798,13.3493,13.4258,63857.921518898,0
+CLM.US,D,20050322,000000,12.9698,13.7269,12.9161,13.4421,50071.651951398,0
+CLM.US,D,20050323,000000,12.9698,13.0654,12.6286,12.9307,82438.507531718,0
+CLM.US,D,20050324,000000,12.7777,13.2528,12.7777,13.0654,42988.414773644,0
+CLM.US,D,20050328,000000,13.0654,13.2001,13.0463,13.1637,30482.314506809,0
+CLM.US,D,20050329,000000,13.1637,13.1637,12.8788,12.9161,18165.21777621,0
+CLM.US,D,20050330,000000,12.7241,13.0282,12.7241,12.8225,35964.515915406,0
+CLM.US,D,20050331,000000,12.9698,13.2528,12.9161,13.1009,27876.922736959,0
+CLM.US,D,20050401,000000,13.2528,13.6151,12.8788,13.0463,68662.127684138,0
+CLM.US,D,20050404,000000,13.1637,13.3866,13.0654,13.1637,22871.625600026,0
+CLM.US,D,20050405,000000,13.2319,13.2737,13.1637,13.2737,35911.770742503,0
+CLM.US,D,20050406,000000,13.2737,13.3303,13.1747,13.2319,12777.51813573,0
+CLM.US,D,20050407,000000,13.292,13.3667,13.2001,13.292,13522.543702984,0
+CLM.US,D,20050408,000000,13.2528,13.3667,13.2528,13.3667,13835.718167096,0
+CLM.US,D,20050411,000000,13.2528,13.4421,13.2528,13.3866,34015.142233536,0
+CLM.US,D,20050412,000000,13.3493,13.4421,13.2737,13.4075,40554.444815728,0
+CLM.US,D,20050413,000000,13.292,13.3093,13.0853,13.2737,32477.840214969,0
+CLM.US,D,20050414,000000,13.3093,13.3093,12.8788,12.8907,35749.139792719,0
+CLM.US,D,20050415,000000,13.0282,13.1399,12.5376,12.8033,44733.400910515,0
+CLM.US,D,20050418,000000,12.5376,12.8033,10.5073,11.228,402796.20487749,0
+CLM.US,D,20050419,000000,11.228,11.7377,11.177,11.573,99562.008143095,0
+CLM.US,D,20050420,000000,11.6658,11.8168,11.5846,11.6658,42449.974466927,0
+CLM.US,D,20050421,000000,11.6439,11.7614,11.573,11.6658,53328.666378153,0
+CLM.US,D,20050422,000000,11.4537,11.8341,11.4191,11.6439,82591.248761582,0
+CLM.US,D,20050425,000000,11.6285,11.7795,11.1344,11.6057,67280.863468743,0
+CLM.US,D,20050426,000000,11.6811,11.7039,11.5493,11.7039,31216.351496375,0
+CLM.US,D,20050427,000000,11.7039,11.7377,11.5493,11.6811,30688.899767345,0
+CLM.US,D,20050428,000000,11.4537,11.7039,11.4537,11.4947,44304.846380679,0
+CLM.US,D,20050429,000000,11.2643,11.4391,11.097,11.3774,113074.66212616,0
+CLM.US,D,20050502,000000,11.0769,11.3199,11.057,11.0769,75369.555504958,0
+CLM.US,D,20050503,000000,11.0769,11.3774,11.0769,11.2643,60106.421096177,0
+CLM.US,D,20050504,000000,11.3664,11.6057,11.3199,11.5493,48969.497609281,0
+CLM.US,D,20050505,000000,11.6285,11.7795,11.573,11.7204,52026.519922112,0
+CLM.US,D,20050506,000000,11.8341,12.0616,11.6439,11.8341,62152.494261703,0
+CLM.US,D,20050509,000000,12.0244,12.0616,11.7204,11.8341,51016.669632575,0
+CLM.US,D,20050510,000000,11.8341,12.2882,11.7377,11.966,65649.059682059,0
+CLM.US,D,20050511,000000,11.7377,12.0051,11.6811,11.7614,56254.924616496,0
+CLM.US,D,20050512,000000,11.927,12.209,11.177,11.6811,86127.373061615,0
+CLM.US,D,20050513,000000,11.8168,12.4574,11.7204,12.3083,95534.694420403,0
+CLM.US,D,20050516,000000,12.3083,12.6286,12.2518,12.3838,36594.161416935,0
+CLM.US,D,20050517,000000,12.4411,12.6504,12.4201,12.5704,30209.797780144,0
+CLM.US,D,20050518,000000,12.6286,13.2319,12.5376,13.0853,51848.504963565,0
+CLM.US,D,20050519,000000,13.1009,13.1236,12.6822,12.6822,53813.262654199,0
+CLM.US,D,20050520,000000,12.6286,12.6286,12.2727,12.5175,45570.730530349,0
+CLM.US,D,20050523,000000,12.7433,12.7433,12.4574,12.6504,45939.946740669,0
+CLM.US,D,20050524,000000,12.6822,13.0654,12.6822,12.7624,37075.461119674,0
+CLM.US,D,20050525,000000,12.7624,13.0654,12.7433,12.8368,46900.348430611,0
+CLM.US,D,20050526,000000,13.0282,13.0282,12.7777,12.8551,20332.165296305,0
+CLM.US,D,20050527,000000,12.8788,12.9307,12.7777,12.9161,17849.845596562,0
+CLM.US,D,20050531,000000,12.8551,13.0282,12.7777,12.8225,73576.219626259,0
+CLM.US,D,20050601,000000,12.9698,13.2319,12.9161,13.1399,80644.072795249,0
+CLM.US,D,20050602,000000,13.0654,13.2001,12.9508,13.0282,48857.414116862,0
+CLM.US,D,20050603,000000,13.2001,13.2001,12.9698,13.0089,63857.921518898,0
+CLM.US,D,20050606,000000,13.1637,13.2528,13.1009,13.2173,72779.547743871,0
+CLM.US,D,20050607,000000,13.2528,13.5359,13.1747,13.3667,88042.682152653,0
+CLM.US,D,20050608,000000,13.3866,13.8044,13.3866,13.5941,63857.921518898,0
+CLM.US,D,20050609,000000,13.7798,13.8771,13.6687,13.8771,40303.905244439,0
+CLM.US,D,20050610,000000,13.9327,13.9545,13.8216,13.9327,81864.903776399,0
+CLM.US,D,20050613,000000,13.9181,13.9545,13.5577,13.635,67764.360887019,0
+CLM.US,D,20050614,000000,13.635,13.8044,13.5577,13.6915,27660.447756504,0
+CLM.US,D,20050615,000000,13.7488,13.7488,13.4421,13.4421,77949.673546125,0
+CLM.US,D,20050616,000000,13.5359,13.5359,12.9508,13.2001,82016.546148494,0
+CLM.US,D,20050617,000000,13.2001,13.5032,13.1009,13.3667,45782.81007973,0
+CLM.US,D,20050620,000000,13.4075,13.4421,13.292,13.3667,20066.241716253,0
+CLM.US,D,20050621,000000,13.3093,13.635,13.2737,13.5577,27461.554500349,0
+CLM.US,D,20050622,000000,13.5359,13.7488,13.5359,13.6687,20657.427195872,0
+CLM.US,D,20050623,000000,13.5359,13.6514,13.5032,13.5577,26141.826320007,0
+CLM.US,D,20050624,000000,13.6514,13.6687,13.5032,13.5804,28779.084965153,0
+CLM.US,D,20050627,000000,13.635,13.6915,13.4839,13.5359,31216.351496375,0
+CLM.US,D,20050628,000000,13.5032,13.6915,13.3866,13.5577,40194.019467558,0
+CLM.US,D,20050629,000000,13.6687,13.7269,13.5359,13.5577,25663.823190575,0
+CLM.US,D,20050630,000000,13.6687,13.7269,13.5158,13.6151,25663.823190575,0
+CLM.US,D,20050701,000000,13.6687,13.8771,13.6687,13.8553,43678.497452457,0
+CLM.US,D,20050705,000000,13.8553,13.8553,13.7488,13.8044,69829.114634614,0
+CLM.US,D,20050706,000000,13.8216,13.8453,13.7269,13.7269,38932.530748964,0
+CLM.US,D,20050707,000000,13.7269,13.7269,13.2319,13.6687,47693.723739692,0
+CLM.US,D,20050708,000000,13.6687,13.8453,13.6687,13.8044,76322.265190516,0
+CLM.US,D,20050711,000000,13.8553,13.8553,13.6915,13.7088,53813.262654199,0
+CLM.US,D,20050712,000000,13.8216,13.8771,13.6687,13.8553,95435.797221211,0
+CLM.US,D,20050713,000000,13.635,13.8771,13.635,13.8044,52490.23790055,0
+CLM.US,D,20050714,000000,13.8044,13.8771,13.7488,13.8044,42345.582978889,0
+CLM.US,D,20050715,000000,13.8044,13.9017,13.635,13.8044,66709.45742896,0
+CLM.US,D,20050718,000000,13.8044,13.8044,13.6514,13.7088,35489.809359279,0
+CLM.US,D,20050719,000000,13.7679,13.8044,13.6514,13.7088,30429.569333907,0
+CLM.US,D,20050720,000000,13.7269,13.7269,13.6514,13.7269,30583.40942154,0
+CLM.US,D,20050721,000000,13.7488,13.7798,13.6514,13.6687,23024.366829891,0
+CLM.US,D,20050722,000000,13.7488,13.8553,13.6687,13.8216,21762.878111296,0
+CLM.US,D,20050725,000000,13.8216,13.9181,13.7269,13.8216,34812.912973693,0
+CLM.US,D,20050726,000000,13.8216,13.9181,13.7488,13.7679,38813.854109932,0
+CLM.US,D,20050727,000000,13.8044,13.8216,13.7269,13.8216,50547.457365293,0
+CLM.US,D,20050728,000000,13.8771,13.8771,13.7488,13.8453,46628.930561714,0
+CLM.US,D,20050729,000000,13.8771,13.8771,13.7269,13.7488,57879.036398799,0
+CLM.US,D,20050801,000000,13.8453,13.8553,13.7679,13.7798,67018.236461996,0
+CLM.US,D,20050802,000000,13.8044,13.8553,13.7798,13.8453,50217.800034649,0
+CLM.US,D,20050803,000000,13.8553,13.9181,13.8044,13.9017,50293.621220697,0
+CLM.US,D,20050804,000000,13.9545,14.0082,13.8453,13.9927,78109.007922603,0
+CLM.US,D,20050805,000000,14.0082,14.0082,13.8553,13.9927,57310.926932323,0
+CLM.US,D,20050808,000000,13.9927,14.1411,13.9327,14.1411,54016.551341428,0
+CLM.US,D,20050809,000000,14.0855,14.1656,13.9763,14.0318,83078.042753166,0
+CLM.US,D,20050810,000000,13.9927,14.1984,13.9927,14.1984,50124.397124301,0
+CLM.US,D,20050811,000000,14.052,14.1984,14.0082,14.0318,55403.309845668,0
+CLM.US,D,20050812,000000,14.052,14.052,13.8553,14.0318,35911.770742503,0
+CLM.US,D,20050815,000000,14.1656,14.1984,14.0082,14.0082,45989.395340266,0
+CLM.US,D,20050816,000000,13.9763,14.1411,13.8771,13.9181,42093.944549832,0
+CLM.US,D,20050817,000000,14.052,14.1111,13.9181,13.9545,43294.996091143,0
+CLM.US,D,20050818,000000,13.9927,14.0855,13.9181,13.9763,54964.865595912,0
+CLM.US,D,20050819,000000,13.9927,14.0082,13.9017,13.9327,47150.888001898,0
+CLM.US,D,20050822,000000,14.0673,14.0855,13.9181,14.0082,58776.803195916,0
+CLM.US,D,20050823,000000,13.9181,14.1984,13.9181,14.1411,42988.414773644,0
+CLM.US,D,20050824,000000,14.1248,14.1656,13.8553,13.9327,52078.166237247,0
+CLM.US,D,20050825,000000,14.052,14.1411,13.9545,14.0082,64539.21333556,0
+CLM.US,D,20050826,000000,14.0673,14.1411,13.8216,13.9181,65900.698111117,0
+CLM.US,D,20050829,000000,13.9181,14.0673,13.8453,13.9763,32856.946145209,0
+CLM.US,D,20050830,000000,14.0673,14.1111,13.9763,14.052,65598.512224692,0
+CLM.US,D,20050831,000000,14.0673,14.0855,13.8453,13.9327,83276.936009321,0
+CLM.US,D,20050901,000000,14.0673,14.1111,13.9763,14.0673,56980.170743912,0
+CLM.US,D,20050902,000000,14.0855,14.1111,14.0673,14.0855,49594.747679734,0
+CLM.US,D,20050906,000000,14.0855,14.3732,14.0855,14.3148,60993.199315607,0
+CLM.US,D,20050907,000000,14.2202,14.4668,14.2202,14.4668,61308.571495256,0
+CLM.US,D,20050908,000000,14.4505,14.8463,14.4269,14.7907,86237.258838496,0
+CLM.US,D,20050909,000000,14.7654,15.0165,14.7654,14.9573,71769.697454334,0
+CLM.US,D,20050912,000000,14.9573,15.1502,14.8837,14.94,69989.547868861,0
+CLM.US,D,20050913,000000,16.0959,16.0959,14.677,14.677,63473.321299814,0
+CLM.US,D,20050914,000000,14.7353,14.7654,14.578,14.7654,23810.050134591,0
+CLM.US,D,20050915,000000,14.677,14.7654,14.638,14.6534,36594.161416935,0
+CLM.US,D,20050916,000000,14.6534,14.7353,14.6006,14.7098,51446.32302018,0
+CLM.US,D,20050919,000000,14.7098,14.8245,14.6534,14.7654,40814.874106936,0
+CLM.US,D,20050920,000000,14.8245,14.94,14.7353,14.7499,40933.550745968,0
+CLM.US,D,20050921,000000,14.7098,14.9573,14.7098,14.809,63111.797093875,0
+CLM.US,D,20050922,000000,14.7499,14.921,14.7499,14.8654,30109.801723183,0
+CLM.US,D,20050923,000000,14.8991,14.8991,14.7654,14.8463,39925.898171969,0
+CLM.US,D,20050926,000000,14.8991,14.8991,14.7654,14.7907,44990.533628417,0
+CLM.US,D,20050927,000000,14.7907,14.809,14.638,14.7353,45417.989300485,0
+CLM.US,D,20050928,000000,14.809,14.921,14.7098,14.921,33285.500675046,0
+CLM.US,D,20050929,000000,14.8837,14.9573,14.809,14.8837,36282.085810592,0
+CLM.US,D,20050930,000000,14.8463,15.0529,14.7907,14.9965,45058.662810084,0
+CLM.US,D,20051003,000000,14.9965,15.1302,14.94,15.1093,111382.4211622,0
+CLM.US,D,20051004,000000,15.1093,15.2403,14.9573,15.1093,91431.559511664,0
+CLM.US,D,20051005,000000,15.0766,15.0865,14.7098,14.7907,88928.361514313,0
+CLM.US,D,20051006,000000,14.6133,15.0766,14.1984,14.638,55765.932909375,0
+CLM.US,D,20051007,000000,14.638,14.9573,14.638,14.94,47901.407857997,0
+CLM.US,D,20051010,000000,14.7654,14.809,12.2518,12.7241,454186.48615146,0
+CLM.US,D,20051011,000000,12.6686,13.9017,12.5175,13.5941,149722.66757377,0
+CLM.US,D,20051012,000000,13.4258,13.4839,12.6504,13.2173,75269.559447996,0
+CLM.US,D,20051013,000000,13.0282,13.1399,11.24,12.2518,165775.88071832,0
+CLM.US,D,20051014,000000,12.1209,12.5704,11.927,12.5175,34118.434863804,0
+CLM.US,D,20051017,000000,12.5704,13.0463,12.5704,13.0089,32964.634206553,0
+CLM.US,D,20051018,000000,13.1009,13.2173,12.4912,12.6822,29679.049477808,0
+CLM.US,D,20051019,000000,12.6822,12.9508,12.6504,12.9161,22980.412519138,0
+CLM.US,D,20051020,000000,12.7777,12.8551,12.6113,12.8551,17211.409232883,0
+CLM.US,D,20051021,000000,12.6822,12.8788,12.6113,12.7777,21382.673323288,0
+CLM.US,D,20051024,000000,12.7777,13.0654,12.5931,13.0654,34434.905901221,0
+CLM.US,D,20051025,000000,13.0654,13.0654,12.8907,13.0654,17797.100423658,0
+CLM.US,D,20051026,000000,13.0654,13.0654,12.8033,12.9879,21956.277078607,0
+CLM.US,D,20051027,000000,12.9508,13.0463,12.4912,12.8907,37716.095198891,0
+CLM.US,D,20051028,000000,12.7777,13.1399,12.7777,13.1399,16223.536098722,0
+CLM.US,D,20051031,000000,13.1637,13.2528,12.9879,13.2528,30314.189268181,0
+CLM.US,D,20051101,000000,13.1637,13.2528,13.0654,13.1637,16382.870475199,0
+CLM.US,D,20051102,000000,13.0654,13.5804,13.0654,13.5032,48733.243188986,0
+CLM.US,D,20051103,000000,13.8216,13.8216,13.5158,13.6151,67917.102116884,0
+CLM.US,D,20051104,000000,13.6151,13.7679,13.2528,13.4839,71994.96329694,0
+CLM.US,D,20051107,000000,13.4839,13.7269,13.4258,13.5804,31314.149837799,0
+CLM.US,D,20051108,000000,13.5359,13.7269,13.5032,13.5941,35273.334378824,0
+CLM.US,D,20051109,000000,13.5941,13.7679,13.4421,13.7088,39770.959226567,0
+CLM.US,D,20051110,000000,13.3493,13.5032,13.2737,13.3667,37024.913662308,0
+CLM.US,D,20051111,000000,13.4421,13.4421,13.0853,13.2319,33703.066627193,0
+CLM.US,D,20051114,000000,13.1009,13.4075,12.9698,13.4075,35866.717573982,0
+CLM.US,D,20051115,000000,13.3866,13.5941,13.2001,13.5941,32639.372306985,0
+CLM.US,D,20051116,000000,13.4421,13.7269,13.4075,13.463,35717.272917424,0
+CLM.US,D,20051117,000000,13.3493,13.5032,13.2737,13.3493,21382.673323288,0
+CLM.US,D,20051118,000000,13.292,13.5032,13.2737,13.3667,22558.451135915,0
+CLM.US,D,20051121,000000,13.5032,13.5032,13.3303,13.3866,32056.977689515,0
+CLM.US,D,20051122,000000,13.3866,13.7088,13.3866,13.6915,38350.136131494,0
+CLM.US,D,20051123,000000,13.635,13.7679,13.5577,13.7088,38350.136131494,0
+CLM.US,D,20051125,000000,13.7269,13.8044,13.7088,13.7269,9080.9606014518,0
+CLM.US,D,20051128,000000,13.7088,13.7798,13.6687,13.6687,27249.474950967,0
+CLM.US,D,20051129,000000,13.6687,13.7269,13.5359,13.5577,36977.66277825,0
+CLM.US,D,20051130,000000,13.6915,13.7679,13.5032,13.6915,31588.864280002,0
+CLM.US,D,20051201,000000,13.7269,13.9181,13.7269,13.8553,43944.421032509,0
+CLM.US,D,20051202,000000,13.9763,14.0082,13.7798,13.8771,28943.913630474,0
+CLM.US,D,20051205,000000,13.9763,14.0082,13.8453,13.9017,27523.090535402,0
+CLM.US,D,20051206,000000,13.9017,14.0673,13.8771,14.0082,38186.406323941,0
+CLM.US,D,20051207,000000,14.0673,14.1839,13.9181,13.9763,61799.760917915,0
+CLM.US,D,20051208,000000,13.9927,14.0855,13.9927,14.0855,24602.326585903,0
+CLM.US,D,20051209,000000,14.0082,14.1411,14.0082,14.0855,23547.423127845,0
+CLM.US,D,20051212,000000,14.0082,14.1411,13.9181,14.0082,53719.859743849,0
+CLM.US,D,20051213,000000,13.9545,14.0082,13.7269,13.8044,38142.452013189,0
+CLM.US,D,20051214,000000,13.6915,13.9927,13.6915,13.8044,14260.976123626,0
+CLM.US,D,20051215,000000,13.8216,13.8216,13.6915,13.6915,14371.960758275,0
+CLM.US,D,20051216,000000,13.635,14.0855,13.635,13.9763,46253.121204781,0
+CLM.US,D,20051219,000000,13.9181,13.9181,13.635,13.7488,23655.111189187,0
+CLM.US,D,20051220,000000,13.5577,13.5577,13.3493,13.3866,44304.846380679,0
+CLM.US,D,20051221,000000,13.3866,13.3866,12.3083,13.1009,144128.38267275,0
+CLM.US,D,20051222,000000,13.1637,13.4258,12.9879,13.4258,26085.784573798,0
+CLM.US,D,20051223,000000,13.4258,13.5359,13.0853,13.3093,23547.423127845,0
+CLM.US,D,20051227,000000,13.2528,13.4421,12.9698,13.3303,43979.584481111,0
+CLM.US,D,20051228,000000,13.2528,13.3667,13.1637,13.2173,25778.104398531,0
+CLM.US,D,20051229,000000,13.2173,13.4075,13.1637,13.2737,29944.97305786,0
+CLM.US,D,20051230,000000,13.2528,13.4421,13.1747,13.3493,31684.464905889,0
+CLM.US,D,20060103,000000,13.4421,13.635,13.4258,13.635,42259.872072922,0
+CLM.US,D,20060104,000000,13.635,13.9181,13.5032,13.8216,35232.676641379,0
+CLM.US,D,20060105,000000,13.8216,13.8771,13.4421,13.8216,34174.476610013,0
+CLM.US,D,20060106,000000,13.7488,13.9181,13.7269,13.9017,42259.872072922,0
+CLM.US,D,20060109,000000,13.9181,13.9181,13.7269,13.8216,38024.874231926,0
+CLM.US,D,20060110,000000,13.9017,14.0082,13.8553,13.9545,37914.988455045,0
+CLM.US,D,20060111,000000,13.8553,13.9927,13.7798,13.9181,40978.603914489,0
+CLM.US,D,20060112,000000,13.7269,13.9763,13.5577,13.9181,30001.01480407,0
+CLM.US,D,20060113,000000,13.9181,14.052,13.7798,14.052,40768.722080646,0
+CLM.US,D,20060117,000000,14.0082,14.0082,13.7269,13.7798,58884.491257259,0
+CLM.US,D,20060118,000000,13.7269,13.8553,13.7088,13.7488,15533.453419908,0
+CLM.US,D,20060119,000000,14.0082,14.0082,13.7798,13.9181,37653.460306067,0
+CLM.US,D,20060120,000000,13.9763,13.9763,13.5359,13.7269,26297.864123178,0
+CLM.US,D,20060123,000000,13.7269,13.8216,13.7269,13.7798,28943.913630474,0
+CLM.US,D,20060124,000000,13.7269,13.8216,13.635,13.7269,34015.142233536,0
+CLM.US,D,20060125,000000,13.7269,13.8044,13.6687,13.7488,30946.032485248,0
+CLM.US,D,20060126,000000,13.7488,13.8216,13.7269,13.8044,29320.821845177,0
+CLM.US,D,20060127,000000,13.8044,13.8216,13.7269,13.7488,32745.961510559,0
+CLM.US,D,20060130,000000,13.6915,13.8216,13.6687,13.7798,20805.772994663,0
+CLM.US,D,20060131,000000,13.8216,13.9181,13.7798,13.8216,48115.685122914,0
+CLM.US,D,20060201,000000,13.8216,13.9927,13.8216,13.9181,42449.974466927,0
+CLM.US,D,20060202,000000,13.9545,13.9927,13.9181,13.9545,53251.746334336,0
+CLM.US,D,20060203,000000,13.9181,14.1111,13.9181,14.1111,32263.562950051,0
+CLM.US,D,20060206,000000,14.1111,14.1839,13.9927,14.1111,44416.929873098,0
+CLM.US,D,20060207,000000,14.1111,14.1111,13.7798,13.8044,50387.024131047,0
+CLM.US,D,20060208,000000,13.9181,13.9181,13.635,13.7088,110008.84895117,0
+CLM.US,D,20060209,000000,13.7798,13.8453,13.7269,13.8453,49594.747679734,0
+CLM.US,D,20060210,000000,13.9017,13.9927,13.8216,13.9181,60481.131595342,0
+CLM.US,D,20060213,000000,13.7088,13.7798,13.6151,13.7679,43042.258804315,0
+CLM.US,D,20060214,000000,13.7798,13.7798,13.5804,13.6915,45735.559195671,0
+CLM.US,D,20060215,000000,13.7269,13.7798,13.5577,13.7288,50596.90596489,0
+CLM.US,D,20060216,000000,13.635,13.7798,13.635,13.6687,40710.482618899,0
+CLM.US,D,20060217,000000,13.7679,13.7679,13.635,13.635,29944.97305786,0
+CLM.US,D,20060221,000000,13.635,13.8771,13.5941,13.7269,100819.10143061,0
+CLM.US,D,20060222,000000,13.8216,13.8216,13.635,13.6915,95739.081965402,0
+CLM.US,D,20060223,000000,13.635,13.8044,13.635,13.7798,88561.343019531,0
+CLM.US,D,20060224,000000,13.7798,13.7798,13.635,13.6915,58101.005668098,0
+CLM.US,D,20060227,000000,13.6687,13.8044,13.6687,13.7269,49499.147053847,0
+CLM.US,D,20060228,000000,13.7269,13.7679,13.6915,13.7269,58776.803195916,0
+CLM.US,D,20060301,000000,13.7269,14.1839,13.2528,13.7269,120529.31322977,0
+CLM.US,D,20060302,000000,13.7488,14.1839,13.6514,13.7269,39083.07426329,0
+CLM.US,D,20060303,000000,13.7798,13.7798,13.6687,13.7488,53984.684466133,0
+CLM.US,D,20060306,000000,13.7488,13.8453,13.7088,13.8044,58461.431016268,0
+CLM.US,D,20060307,000000,13.8453,13.9181,13.7088,13.9017,48010.194777109,0
+CLM.US,D,20060308,000000,13.9327,13.9327,13.7798,13.8216,74193.777692331,0
+CLM.US,D,20060309,000000,13.8216,13.9017,13.7679,13.8216,46421.24644341,0
+CLM.US,D,20060310,000000,13.8771,13.9763,13.8044,13.8216,97856.5808859,0
+CLM.US,D,20060313,000000,13.8216,13.8216,13.6151,13.635,147243.64444733,0
+CLM.US,D,20060314,000000,13.5359,13.6915,13.4839,13.5577,104194.79249641,0
+CLM.US,D,20060315,000000,13.4421,13.5804,12.8033,13.3493,234222.63227977,0
+CLM.US,D,20060316,000000,13.3866,13.3866,13.2528,13.3667,40656.638588228,0
+CLM.US,D,20060317,000000,13.2528,13.4258,13.2528,13.3866,51016.669632575,0
+CLM.US,D,20060320,000000,13.4839,13.5941,13.4839,13.5577,44519.123645598,0
+CLM.US,D,20060321,000000,13.5577,13.5804,13.4421,13.5158,45209.206324411,0
+CLM.US,D,20060322,000000,13.4839,13.635,13.4839,13.5941,51016.669632575,0
+CLM.US,D,20060323,000000,13.5577,13.5941,13.5158,13.5158,24602.326585903,0
+CLM.US,D,20060324,000000,13.5577,13.6151,13.5359,13.5359,48010.194777109,0
+CLM.US,D,20060327,000000,13.5577,13.5577,13.4421,13.5158,53557.228794066,0
+CLM.US,D,20060328,000000,13.5577,13.5804,13.4421,13.5158,45939.946740669,0
+CLM.US,D,20060329,000000,13.4839,13.5804,13.4839,13.5359,33958.001629558,0
+CLM.US,D,20060330,000000,13.5577,13.5577,13.4421,13.5032,58358.138386,0
+CLM.US,D,20060331,000000,13.5359,13.5359,13.4258,13.463,74688.263688295,0
+CLM.US,D,20060403,000000,13.463,13.5158,13.4421,13.5032,71458.72070576,0
+CLM.US,D,20060404,000000,13.4839,13.5941,13.3493,13.4421,101934.44206596,0
+CLM.US,D,20060405,000000,13.4075,13.4839,13.2528,13.4839,58935.038714626,0
+CLM.US,D,20060406,000000,13.5032,13.5158,13.3493,13.4421,72138.913664654,0
+CLM.US,D,20060407,000000,13.4421,13.5032,13.3866,13.463,65284.238902814,0
+CLM.US,D,20060410,000000,13.5032,13.5804,13.3493,13.5032,56561.505933994,0
+CLM.US,D,20060411,000000,13.4421,13.4421,13.2528,13.2737,51173.806293515,0
+CLM.US,D,20060412,000000,13.2528,13.3866,13.1236,13.292,56295.582353942,0
+CLM.US,D,20060413,000000,13.1637,13.3667,13.1637,13.2528,29741.68437063,0
+CLM.US,D,20060417,000000,13.1747,13.3866,13.1747,13.2528,53019.887345117,0
+CLM.US,D,20060418,000000,13.2528,13.4075,13.1637,13.3866,81817.652892339,0
+CLM.US,D,20060419,000000,13.292,13.4258,13.292,13.3667,34384.358443856,0
+CLM.US,D,20060420,000000,13.4258,13.4258,13.2528,13.3667,38186.406323941,0
+CLM.US,D,20060421,000000,13.292,13.4075,13.2737,13.2737,39285.264092752,0
+CLM.US,D,20060424,000000,13.2737,13.3866,13.2528,13.2737,54448.40244457,0
+CLM.US,D,20060425,000000,13.3303,13.3493,13.2528,13.3493,38713.85805297,0
+CLM.US,D,20060426,000000,13.292,13.3866,13.2737,13.3493,40303.905244439,0
+CLM.US,D,20060427,000000,13.3493,13.3493,13.2737,13.3303,19277.261838246,0
+CLM.US,D,20060428,000000,13.3303,13.3493,13.2528,13.3093,39396.248727401,0
+CLM.US,D,20060501,000000,13.3493,13.4075,13.3093,13.3667,39453.38933138,0
+CLM.US,D,20060502,000000,13.3866,13.4258,13.3093,13.3866,40194.019467558,0
+CLM.US,D,20060503,000000,13.3667,13.4258,13.3493,13.4258,35648.044877988,0
+CLM.US,D,20060504,000000,13.4075,13.4258,13.3866,13.4075,67179.768554012,0
+CLM.US,D,20060505,000000,13.4075,13.4258,13.3866,13.4258,45375.133847501,0
+CLM.US,D,20060508,000000,13.4258,13.4258,13.3493,13.4258,40814.874106936,0
+CLM.US,D,20060509,000000,13.4258,13.4258,13.3493,13.4258,53283.613209631,0
+CLM.US,D,20060510,000000,13.4258,13.4839,13.3667,13.463,41768.682650264,0
+CLM.US,D,20060511,000000,13.3093,13.3493,13.2737,13.3303,44891.636429224,0
+CLM.US,D,20060512,000000,13.3303,13.5032,13.292,13.3493,51647.413991872,0
+CLM.US,D,20060515,000000,13.3303,13.3493,13.2173,13.2319,60361.356098542,0
+CLM.US,D,20060516,000000,13.3093,13.3493,13.2173,13.2528,26205.560070598,0
+CLM.US,D,20060517,000000,13.3493,13.3866,13.2173,13.2319,76322.265190516,0
+CLM.US,D,20060518,000000,13.2173,13.292,13.2001,13.2001,42831.278112704,0
+CLM.US,D,20060519,000000,13.2173,13.3667,13.1747,13.2528,28729.636365557,0
+CLM.US,D,20060522,000000,13.3093,13.3303,13.2173,13.2737,28518.655673944,0
+CLM.US,D,20060523,000000,13.3093,13.3303,13.2737,13.3303,28469.207074347,0
+CLM.US,D,20060524,000000,13.3093,13.3493,13.2319,13.3493,52490.23790055,0
+CLM.US,D,20060525,000000,13.2737,13.3667,13.2737,13.3093,21923.311345543,0
+CLM.US,D,20060526,000000,13.3093,13.3667,13.3093,13.3303,18647.616336718,0
+CLM.US,D,20060530,000000,13.3866,13.4075,13.3093,13.3667,35120.59314896,0
+CLM.US,D,20060531,000000,13.4075,13.4075,13.3093,13.4075,37024.913662308,0
+CLM.US,D,20060601,000000,13.4075,13.4421,13.3667,13.4258,32431.68818868,0
+CLM.US,D,20060602,000000,13.4421,13.5032,13.4075,13.5032,24602.326585903,0
+CLM.US,D,20060605,000000,13.5032,13.6151,13.5032,13.5941,46628.930561714,0
+CLM.US,D,20060606,000000,13.6151,13.6151,13.3667,13.6151,50547.457365293,0
+CLM.US,D,20060607,000000,13.635,13.6687,13.4839,13.5158,51125.456551687,0
+CLM.US,D,20060608,000000,13.6151,13.6151,13.4839,13.5804,41293.976094137,0
+CLM.US,D,20060609,000000,13.5359,13.7088,13.5359,13.6687,49428.820156644,0
+CLM.US,D,20060612,000000,13.6687,13.7269,13.5804,13.7088,54016.551341428,0
+CLM.US,D,20060613,000000,13.5941,13.5941,13.2737,13.4075,47854.156973937,0
+CLM.US,D,20060614,000000,13.3667,13.4258,13.2737,13.3093,43944.421032509,0
+CLM.US,D,20060615,000000,13.3303,13.4258,13.3093,13.3493,38867.698140604,0
+CLM.US,D,20060616,000000,13.4421,13.4839,13.3093,13.4421,52288.04807109,0
+CLM.US,D,20060619,000000,13.5359,13.5359,13.3667,13.463,26141.826320007,0
+CLM.US,D,20060620,000000,13.4421,13.5359,13.4258,13.4476,19703.618652545,0
+CLM.US,D,20060621,000000,13.4421,13.4839,13.4075,13.4839,10668.810077383,0
+CLM.US,D,20060622,000000,13.463,13.4839,13.4075,13.4258,22126.600032772,0
+CLM.US,D,20060623,000000,13.4258,13.4839,13.3667,13.4839,19389.345330665,0
+CLM.US,D,20060626,000000,13.5032,13.5158,13.4258,13.4839,21956.277078607,0
+CLM.US,D,20060627,000000,13.4839,13.6151,13.2528,13.5158,37024.913662308,0
+CLM.US,D,20060628,000000,13.5941,13.5941,13.4839,13.5804,23282.598405561,0
+CLM.US,D,20060629,000000,13.5941,13.5941,13.5032,13.5804,23074.914287257,0
+CLM.US,D,20060630,000000,13.5941,13.7269,13.5359,13.6151,35332.67269834,0
+CLM.US,D,20060703,000000,13.6151,13.6687,13.5941,13.6687,16691.649508235,0
+CLM.US,D,20060705,000000,13.6687,13.7088,13.635,13.7088,32794.311252387,0
+CLM.US,D,20060706,000000,13.7269,13.8216,13.7088,13.8216,73093.821065751,0
+CLM.US,D,20060707,000000,13.8453,13.9017,13.7088,13.8216,36179.892038094,0
+CLM.US,D,20060710,000000,13.8216,13.9017,13.7488,13.8453,60892.104400877,0
+CLM.US,D,20060711,000000,13.7679,13.9545,13.7269,13.8216,51334.239527761,0
+CLM.US,D,20060712,000000,13.8216,13.9181,13.5577,13.8216,37334.791553113,0
+CLM.US,D,20060713,000000,13.8216,13.9017,13.7269,13.7269,45631.167707634,0
+CLM.US,D,20060714,000000,13.7269,13.7488,13.5359,13.7088,53083.621095708,0
+CLM.US,D,20060717,000000,13.4839,13.8216,13.463,13.7798,87725.112257466,0
+CLM.US,D,20060718,000000,13.7269,13.8771,13.7269,13.8453,41829.119827548,0
+CLM.US,D,20060719,000000,13.8453,13.8553,13.7488,13.8453,26205.560070598,0
+CLM.US,D,20060720,000000,13.8453,13.8553,13.8216,13.8553,21282.677266326,0
+CLM.US,D,20060721,000000,13.8553,13.9017,13.8044,13.8553,25239.664091814,0
+CLM.US,D,20060724,000000,13.8771,13.8771,13.7269,13.8771,45375.133847501,0
+CLM.US,D,20060725,000000,13.8771,13.9763,13.8453,13.9181,28995.559945608,0
+CLM.US,D,20060726,000000,13.9763,14.0082,13.9181,13.9181,37978.722205636,0
+CLM.US,D,20060727,000000,13.9181,14.0318,13.9017,13.9763,57039.509063426,0
+CLM.US,D,20060728,000000,14.0318,14.052,13.9181,14.0082,37746.863216417,0
+CLM.US,D,20060731,000000,14.0318,14.1984,14.0082,14.0855,65220.505152222,0
+CLM.US,D,20060801,000000,14.0855,14.1984,14.0318,14.0855,86926.24265954,0
+CLM.US,D,20060802,000000,14.1248,14.1984,14.1111,14.1984,43413.672730173,0
+CLM.US,D,20060803,000000,14.1984,14.2402,14.1248,14.2202,54772.56548637,0
+CLM.US,D,20060804,000000,14.4505,14.5606,14.2967,14.4505,66646.822536138,0
+CLM.US,D,20060807,000000,14.578,14.6133,14.4505,14.5387,81435.250388793,0
+CLM.US,D,20060808,000000,14.6133,14.677,14.5387,14.6534,83276.936009321,0
+CLM.US,D,20060809,000000,14.6534,14.8245,14.578,14.7353,92898.534633026,0
+CLM.US,D,20060810,000000,14.7654,14.9573,14.578,14.677,109603.37043448,0
+CLM.US,D,20060811,000000,14.5041,14.6006,13.5577,14.0082,200687.6908912,0
+CLM.US,D,20060814,000000,14.0082,14.4668,14.0082,14.2493,61987.665596382,0
+CLM.US,D,20060815,000000,14.4832,14.6006,14.2967,14.3513,51759.497484291,0
+CLM.US,D,20060816,000000,14.3513,14.4668,14.2967,14.3732,54919.81242739,0
+CLM.US,D,20060817,000000,14.4668,14.4832,14.3148,14.3951,48207.989175495,0
+CLM.US,D,20060818,000000,14.405,14.405,14.3148,14.3732,31272.393242584,0
+CLM.US,D,20060821,000000,14.3732,14.405,14.2967,14.405,39710.522049281,0
+CLM.US,D,20060822,000000,14.4269,14.4832,14.3951,14.4668,50293.621220697,0
+CLM.US,D,20060823,000000,14.4832,14.677,14.3951,14.677,68287.417184973,0
+CLM.US,D,20060824,000000,14.6534,14.677,14.405,14.5387,45570.730530349,0
+CLM.US,D,20060825,000000,14.4668,14.677,14.4505,14.5387,52133.109125687,0
+CLM.US,D,20060828,000000,14.4668,14.677,14.3951,14.677,60784.416339533,0
+CLM.US,D,20060829,000000,14.677,14.94,14.6534,14.7353,86730.645976692,0
+CLM.US,D,20060830,000000,14.7654,14.94,14.7499,14.921,65007.326745073,0
+CLM.US,D,20060831,000000,14.9573,15.0311,14.7654,14.8991,81707.767115458,0
+CLM.US,D,20060901,000000,14.9573,14.9774,14.7907,14.9774,55561.545364377,0
+CLM.US,D,20060905,000000,14.9774,15.0529,14.8837,15.0529,49594.747679734,0
+CLM.US,D,20060906,000000,15.0529,15.1502,15.0529,15.1302,49167.292007667,0
+CLM.US,D,20060907,000000,15.0529,15.0529,14.8654,14.8991,68759.926025562,0
+CLM.US,D,20060908,000000,14.7654,15.1302,14.4269,14.9965,114193.29933481,0
+CLM.US,D,20060911,000000,15.0165,15.2403,14.9573,15.2403,67712.714571885,0
+CLM.US,D,20060912,000000,15.2823,15.4114,14.9573,15.3376,103192.63421124,0
+CLM.US,D,20060913,000000,15.1502,15.2403,15.0529,15.1621,81582.497329814,0
+CLM.US,D,20060914,000000,14.9573,15.0529,14.809,14.9573,71516.960167508,0
+CLM.US,D,20060915,000000,14.9573,14.9965,14.8463,14.9774,54183.577722288,0
+CLM.US,D,20060918,000000,14.94,15.2603,14.8991,15.1621,61838.220939823,0
+CLM.US,D,20060919,000000,15.0865,15.1849,15.0865,15.1621,43731.242625359,0
+CLM.US,D,20060920,000000,15.2403,15.2823,15.1849,15.2603,59041.6279182,0
+CLM.US,D,20060921,000000,15.2403,15.2603,15.0529,15.1302,49528.816213605,0
+CLM.US,D,20060922,000000,15.2249,15.3376,15.1621,15.3376,53914.35756893,0
+CLM.US,D,20060925,000000,15.2403,15.3376,15.1621,15.2823,68824.758633922,0
+CLM.US,D,20060926,000000,15.3376,15.4351,15.2603,15.4351,96124.781042254,0
+CLM.US,D,20060927,000000,15.4351,15.4351,15.3578,15.3951,38657.816306761,0
+CLM.US,D,20060928,000000,15.2823,15.4351,15.2823,15.2977,56134.050261927,0
+CLM.US,D,20060929,000000,15.3951,15.4351,15.3376,15.4351,38186.406323941,0
+CLM.US,D,20061002,000000,15.4351,15.6255,15.4351,15.6255,47055.287376013,0
+CLM.US,D,20061003,000000,15.5644,15.6255,15.2403,15.5998,90574.450451992,0
+CLM.US,D,20061004,000000,15.5998,15.6255,15.2403,15.5816,99715.848230729,0
+CLM.US,D,20061005,000000,15.5816,15.5998,15.3376,15.5998,51688.071729318,0
+CLM.US,D,20061006,000000,15.528,15.6255,15.528,15.5644,60322.896076633,0
+CLM.US,D,20061009,000000,15.5816,15.6255,15.4724,15.528,57777.941484068,0
+CLM.US,D,20061010,000000,15.528,15.6553,15.4907,15.6436,93376.537762459,0
+CLM.US,D,20061011,000000,15.528,15.6255,15.4351,15.5052,84874.67520517,0
+CLM.US,D,20061012,000000,15.5816,15.6255,15.5052,15.5644,90574.450451992,0
+CLM.US,D,20061013,000000,15.528,15.9822,15.528,15.9237,110796.72997142,0
+CLM.US,D,20061016,000000,15.8109,15.8838,15.5462,15.7327,91633.749341126,0
+CLM.US,D,20061017,000000,15.7928,15.8109,15.6964,15.7746,43256.536069235,0
+CLM.US,D,20061018,000000,15.6436,15.8109,15.6436,15.7746,34342.601848641,0
+CLM.US,D,20061019,000000,15.8302,15.8691,15.7746,15.8691,44790.541514493,0
+CLM.US,D,20061020,000000,15.8691,16.0959,15.8455,15.8691,106208.99878663,0
+CLM.US,D,20061023,000000,15.8691,16.0757,15.8691,15.9822,41880.766142683,0
+CLM.US,D,20061024,000000,16.0757,16.0959,15.9066,16.0384,53083.621095708,0
+CLM.US,D,20061025,000000,16.0384,16.0384,15.6255,15.9237,56254.924616496,0
+CLM.US,D,20061026,000000,15.9237,15.9419,15.9066,15.9066,33747.020937946,0
+CLM.US,D,20061027,000000,15.9237,15.9822,15.9066,15.9419,33856.906714827,0
+CLM.US,D,20061030,000000,15.9822,15.9984,15.9419,15.9822,31105.366861724,0
+CLM.US,D,20061031,000000,15.9984,16.0959,15.9066,15.9822,40978.603914489,0
+CLM.US,D,20061101,000000,15.9822,16.0959,15.9237,16.0757,49800.234082502,0
+CLM.US,D,20061102,000000,16.1285,16.1923,15.9984,16.1285,65649.059682059,0
+CLM.US,D,20061103,000000,16.0539,16.2078,16.0156,16.1522,51969.379318134,0
+CLM.US,D,20061106,000000,16.1923,16.2824,16.1705,16.2824,64011.761606531,0
+CLM.US,D,20061107,000000,16.2824,16.3798,16.2432,16.3379,42301.628668136,0
+CLM.US,D,20061108,000000,16.3616,16.3798,16.2641,16.3014,48809.064375035,0
+CLM.US,D,20061109,000000,16.3934,16.4361,16.3379,16.4361,58240.560604737,0
+CLM.US,D,20061110,000000,16.5145,16.6646,16.4544,16.5308,70980.717576329,0
+CLM.US,D,20061113,000000,16.1705,16.1705,14.1984,15.1302,521428.8895983,0
+CLM.US,D,20061114,000000,15.1502,15.9639,15.1502,15.7746,161974.93169601,0
+CLM.US,D,20061115,000000,15.7564,15.7746,15.4351,15.6553,97821.417437298,0
+CLM.US,D,20061116,000000,15.5816,15.6255,14.1984,14.6534,270825.58455886,0
+CLM.US,D,20061117,000000,14.6006,14.677,13.635,13.9017,314340.35220377,0
+CLM.US,D,20061120,000000,13.5577,14.5606,13.3093,14.3951,223023.07390005,0
+CLM.US,D,20061121,000000,14.3732,15.2403,14.2967,15.2403,119475.50862949,0
+CLM.US,D,20061122,000000,15.2077,15.3205,15.0529,15.0865,61685.479709958,0
+CLM.US,D,20061124,000000,15.1502,15.2077,15.0165,15.1093,8921.6262249742,0
+CLM.US,D,20061127,000000,15.2077,15.2977,15.1502,15.2403,51223.254893111,0
+CLM.US,D,20061128,000000,15.2403,15.2603,15.0766,15.2403,33747.020937946,0
+CLM.US,D,20061129,000000,15.2403,15.2403,15.0865,15.2403,44211.443470331,0
+CLM.US,D,20061130,000000,15.3376,15.8109,15.2977,15.7928,127074.1101008,0
+CLM.US,D,20061201,000000,15.8109,16.0959,15.7928,15.9984,71338.94520896,0
+CLM.US,D,20061204,000000,15.9984,16.0959,15.9822,16.0156,56499.96989894,0
+CLM.US,D,20061205,000000,16.0757,16.1923,16.0156,16.1167,53178.122863826,0
+CLM.US,D,20061206,000000,16.2078,16.2078,16.0959,16.1705,63421.674984679,0
+CLM.US,D,20061207,000000,16.1923,16.4144,16.1522,16.2641,74258.61030069,0
+CLM.US,D,20061208,000000,16.3616,16.4361,16.0959,16.1522,72992.72615102,0
+CLM.US,D,20061211,000000,16.1923,16.2824,16.1522,16.1923,78841.9460544,0
+CLM.US,D,20061212,000000,16.1285,16.2078,14.8654,15.6255,230776.61431679,0
+CLM.US,D,20061213,000000,15.2977,15.4351,14.9965,15.2249,143382.25824773,0
+CLM.US,D,20061214,000000,15.1849,15.4351,15.1502,15.4351,65284.238902814,0
+CLM.US,D,20061215,000000,15.3376,15.5644,15.3376,15.5644,55294.522926555,0
+CLM.US,D,20061218,000000,15.3951,15.6964,15.3951,15.5462,63744.739168709,0
+CLM.US,D,20061219,000000,15.6255,15.6255,15.1621,15.5462,71671.89911291,0
+CLM.US,D,20061220,000000,15.3714,15.5352,15.1302,15.2603,72930.091258198,0
+CLM.US,D,20061221,000000,15.5052,15.528,15.3714,15.4724,41613.743704862,0
+CLM.US,D,20061222,000000,15.4907,15.528,15.3951,15.4497,31475.681929814,0
+CLM.US,D,20061226,000000,15.3951,15.6255,15.3951,15.6255,42259.872072922,0
+CLM.US,D,20061227,000000,15.6964,16.0757,15.528,15.9066,53283.613209631,0
+CLM.US,D,20061228,000000,16.0384,16.0757,15.7327,15.9419,55128.595403465,0
+CLM.US,D,20061229,000000,15.9984,16.0959,15.9066,15.9984,67280.863468743,0
+CLM.US,D,20070103,000000,16.0539,16.1923,16.0384,16.1285,96962.110662088,0
+CLM.US,D,20070104,000000,16.1923,16.2641,15.8109,15.8455,89942.607234926,0
+CLM.US,D,20070105,000000,15.6964,16.0959,15.4907,16.0959,113343.88227952,0
+CLM.US,D,20070108,000000,16.1705,16.2278,15.9822,15.9984,52762.754627214,0
+CLM.US,D,20070109,000000,16.1705,16.1705,15.9066,16.0959,63264.53832374,0
+CLM.US,D,20070110,000000,15.9984,16.0757,15.7746,15.9984,50009.017058576,0
+CLM.US,D,20070111,000000,15.9984,15.9984,15.9066,15.9984,37024.913662308,0
+CLM.US,D,20070112,000000,15.9984,16.1923,15.528,15.8691,46748.706058514,0
+CLM.US,D,20070116,000000,15.7564,15.9639,15.5462,15.6255,63541.45048148,0
+CLM.US,D,20070117,000000,15.6964,15.6964,15.5052,15.5052,73457.542987227,0
+CLM.US,D,20070118,000000,15.5998,15.7144,15.2403,15.6255,65649.059682059,0
+CLM.US,D,20070119,000000,15.5816,15.6553,15.528,15.5644,44947.678175434,0
+CLM.US,D,20070122,000000,15.4497,15.5998,15.0311,15.2823,117495.36693009,0
+CLM.US,D,20070123,000000,15.1621,15.4351,15.1621,15.3578,83236.278271874,0
+CLM.US,D,20070124,000000,15.4907,15.9066,15.3714,15.6255,59832.805511743,0
+CLM.US,D,20070125,000000,15.5998,15.6553,15.3714,15.6255,29633.996309287,0
+CLM.US,D,20070126,000000,15.528,15.7199,15.528,15.6436,35749.139792719,0
+CLM.US,D,20070129,000000,15.6255,15.6553,15.3714,15.5052,65328.193213566,0
+CLM.US,D,20070130,000000,15.4497,15.9066,15.1621,15.4724,69989.547868861,0
+CLM.US,D,20070131,000000,15.528,15.8109,15.2249,15.5816,62376.661246541,0
+CLM.US,D,20070201,000000,15.6255,15.9066,15.5462,15.6255,55403.309845668,0
+CLM.US,D,20070202,000000,15.7327,15.9066,15.5052,15.6436,64741.40316502,0
+CLM.US,D,20070205,000000,15.7928,15.9066,15.6436,15.8455,53083.621095708,0
+CLM.US,D,20070206,000000,15.8838,15.9066,15.5644,15.7564,128923.48772572,0
+CLM.US,D,20070207,000000,15.8691,15.9822,15.7564,15.8455,63541.45048148,0
+CLM.US,D,20070208,000000,15.8455,15.9639,15.8109,15.9237,78757.334006202,0
+CLM.US,D,20070209,000000,15.8302,15.9419,15.8109,15.9066,41358.808702498,0
+CLM.US,D,20070212,000000,15.8691,15.9822,15.8455,15.9237,79636.42022125,0
+CLM.US,D,20070213,000000,15.7564,15.8109,15.6553,15.6964,55884.609548406,0
+CLM.US,D,20070214,000000,15.6801,15.6964,15.4497,15.5644,54701.139731398,0
+CLM.US,D,20070215,000000,15.6255,15.7144,15.5644,15.5816,35749.139792719,0
+CLM.US,D,20070216,000000,15.5052,15.7144,15.2603,15.7144,80545.175596056,0
+CLM.US,D,20070220,000000,15.8455,15.8691,15.4351,15.7327,63473.321299814,0
+CLM.US,D,20070221,000000,15.8302,15.8691,15.6255,15.6964,75000.339294638,0
+CLM.US,D,20070222,000000,15.6436,15.8109,15.6255,15.7746,75487.133286221,0
+CLM.US,D,20070223,000000,15.7564,15.7928,15.6801,15.7746,29471.365359503,0
+CLM.US,D,20070226,000000,15.7746,15.8109,15.6964,15.6964,37849.056988917,0
+CLM.US,D,20070227,000000,15.7928,15.7928,15.5462,15.5644,53719.859743849,0
+CLM.US,D,20070228,000000,15.6255,15.7746,15.5644,15.6964,73731.158571661,0
+CLM.US,D,20070301,000000,15.7746,15.9066,15.6964,15.7564,49031.033644334,0
+CLM.US,D,20070302,000000,15.8109,15.9639,15.7564,15.8838,47488.237336924,0
+CLM.US,D,20070305,000000,15.9066,15.9066,15.7928,15.7928,67712.714571885,0
+CLM.US,D,20070306,000000,15.9066,15.9822,15.8109,15.9066,61750.312318319,0
+CLM.US,D,20070307,000000,15.8302,16.0959,15.8109,15.9639,53813.262654199,0
+CLM.US,D,20070308,000000,15.9822,16.0757,15.8109,16.0757,71554.321331647,0
+CLM.US,D,20070309,000000,15.9984,16.0757,15.9984,16.0539,43731.242625359,0
+CLM.US,D,20070312,000000,16.0959,16.2824,15.9639,16.2824,92318.337731094,0
+CLM.US,D,20070313,000000,15.9984,16.1923,15.9066,16.0757,52133.109125687,0
+CLM.US,D,20070314,000000,16.0156,16.0156,15.8109,15.9984,62272.269758503,0
+CLM.US,D,20070315,000000,16.0757,16.1923,15.9984,16.0539,49326.626384144,0
+CLM.US,D,20070316,000000,16.0959,16.3379,15.9066,15.9984,49739.796905218,0
+CLM.US,D,20070319,000000,15.9984,16.0384,15.7327,15.9419,52813.302084581,0
+CLM.US,D,20070320,000000,15.8838,16.0539,15.8691,16.0539,32314.110407416,0
+CLM.US,D,20070321,000000,16.0539,16.1923,15.9066,16.0539,66384.195529393,0
+CLM.US,D,20070322,000000,16.0757,16.1285,15.9984,16.1285,40978.603914489,0
+CLM.US,D,20070323,000000,16.1705,16.1923,15.9984,16.1705,37871.034144293,0
+CLM.US,D,20070326,000000,16.0959,16.1705,16.0757,16.1705,21956.277078607,0
+CLM.US,D,20070327,000000,16.1705,16.2278,16.1522,16.2278,39925.898171969,0
+CLM.US,D,20070328,000000,16.2278,16.2278,16.0959,16.2278,43526.855080361,0
+CLM.US,D,20070329,000000,16.2641,16.2824,16.2278,16.2278,34704.126054581,0
+CLM.US,D,20070330,000000,16.2824,16.3934,16.1923,16.3379,55507.701333704,0
+CLM.US,D,20070402,000000,16.3616,16.5681,16.2469,16.5308,85557.065879603,0
+CLM.US,D,20070403,000000,16.4689,16.5681,16.4689,16.5145,54331.923521077,0
+CLM.US,D,20070404,000000,16.4144,16.5681,16.3251,16.4689,61750.312318319,0
+CLM.US,D,20070405,000000,16.4689,16.5681,16.4689,16.5308,59721.820877094,0
+CLM.US,D,20070409,000000,16.5681,16.7538,16.5308,16.7009,60667.937416039,0
+CLM.US,D,20070410,000000,16.7009,17.0622,16.7009,16.8731,162034.27001553,0
+CLM.US,D,20070411,000000,16.7538,16.7538,16.4689,16.5918,65480.934443431,0
+CLM.US,D,20070412,000000,16.5681,16.6445,16.3014,16.6246,45255.358350701,0
+CLM.US,D,20070413,000000,16.5491,16.6246,16.4898,16.5308,37871.034144293,0
+CLM.US,D,20070416,000000,16.5145,16.6027,16.4898,16.6027,53478.111034711,0
+CLM.US,D,20070417,000000,16.5491,16.6445,16.5491,16.6445,34434.905901221,0
+CLM.US,D,20070418,000000,16.6246,16.9494,16.6027,16.853,39132.522862887,0
+CLM.US,D,20070419,000000,16.853,16.8875,16.8102,16.8312,39083.07426329,0
+CLM.US,D,20070420,000000,16.8312,16.9057,16.7757,16.8102,55765.932909375,0
+CLM.US,D,20070423,000000,16.9285,17.0405,16.8312,17.0405,55820.875797815,0
+CLM.US,D,20070424,000000,17.0405,17.0405,16.9494,17.0405,53178.122863826,0
+CLM.US,D,20070425,000000,17.0405,17.2142,16.9285,17.0067,59100.966237716,0
+CLM.US,D,20070426,000000,16.965,17.0405,16.8875,17.0405,35232.676641379,0
+CLM.US,D,20070427,000000,17.2142,17.4008,17.0405,17.2488,57826.291225896,0
+CLM.US,D,20070430,000000,17.2716,17.5128,17.0941,17.5009,95061.086722046,0
+CLM.US,D,20070501,000000,17.2306,17.7211,17.2306,17.6492,100914.7020565,0
+CLM.US,D,20070502,000000,17.5546,17.6111,17.4198,17.5327,71243.344583074,0
+CLM.US,D,20070503,000000,17.5327,17.702,17.4391,17.5901,78841.9460544,0
+CLM.US,D,20070504,000000,17.5128,17.8959,17.4555,17.5327,79903.442659071,0
+CLM.US,D,20070507,000000,17.5901,17.6856,17.2716,17.5009,73989.390147332,0
+CLM.US,D,20070508,000000,17.4555,17.5327,17.3253,17.5009,93999.590117375,0
+CLM.US,D,20070509,000000,17.5009,17.7639,17.3808,17.4764,78487.014995074,0
+CLM.US,D,20070510,000000,17.5691,17.6111,17.3753,17.4845,118788.72252397,0
+CLM.US,D,20070511,000000,17.4198,17.5128,17.2306,17.4198,52606.716824045,0
+CLM.US,D,20070514,000000,17.4198,17.5009,17.0941,17.1541,68500.595592122,0
+CLM.US,D,20070515,000000,17.136,17.1541,15.8455,15.8455,553524.32730971,0
+CLM.US,D,20070516,000000,15.8455,16.6445,15.8455,16.5308,130544.30293472,0
+CLM.US,D,20070517,000000,16.7009,16.853,16.4898,16.853,54127.535976078,0
+CLM.US,D,20070518,000000,16.9494,16.9839,16.6646,16.7201,54676.964860483,0
+CLM.US,D,20070521,000000,16.7201,17.0067,16.7201,16.9494,67942.375845567,0
+CLM.US,D,20070522,000000,16.9494,17.0067,16.8731,16.9839,38867.698140604,0
+CLM.US,D,20070523,000000,16.9839,17.2306,16.9839,17.2306,61058.031923968,0
+CLM.US,D,20070524,000000,17.2306,17.5546,17.2142,17.2306,57669.154564956,0
+CLM.US,D,20070525,000000,17.2306,17.4198,17.1743,17.3808,52703.416307699,0
+CLM.US,D,20070529,000000,17.3808,17.4198,17.136,17.1743,66283.100614662,0
+CLM.US,D,20070530,000000,17.136,17.1541,16.9285,17.0405,60948.146147086,0
+CLM.US,D,20070531,000000,17.136,17.1743,17.0405,17.1177,29884.535880576,0
+CLM.US,D,20070601,000000,17.1177,17.1743,17.0622,17.1588,56403.270415286,0
+CLM.US,D,20070604,000000,17.0405,17.4198,17.0405,17.3253,71610.363077857,0
+CLM.US,D,20070605,000000,17.2306,17.4008,17.1923,17.4008,54084.680523094,0
+CLM.US,D,20070606,000000,17.3253,17.4198,17.2306,17.3462,45631.167707634,0
+CLM.US,D,20070607,000000,17.3808,17.4198,16.9839,17.3253,68500.595592122,0
+CLM.US,D,20070608,000000,17.3253,17.5009,17.2889,17.4764,63585.404792233,0
+CLM.US,D,20070611,000000,17.4764,17.5128,17.0405,17.4198,73614.679648167,0
+CLM.US,D,20070612,000000,17.3808,17.4555,17.2889,17.3808,42301.628668136,0
+CLM.US,D,20070613,000000,17.3462,17.3462,17.136,17.2889,45570.730530349,0
+CLM.US,D,20070614,000000,17.2889,17.3071,17.0622,17.136,40458.844189841,0
+CLM.US,D,20070615,000000,17.1743,17.3071,17.136,17.2488,33747.020937946,0
+CLM.US,D,20070618,000000,17.3071,17.3462,17.136,17.3253,46372.896701581,0
+CLM.US,D,20070619,000000,17.3253,17.631,17.2716,17.4008,38024.874231926,0
+CLM.US,D,20070620,000000,17.3253,17.3808,17.3071,17.3808,31364.697295164,0
+CLM.US,D,20070621,000000,17.3808,17.3808,17.3071,17.3589,15422.468785259,0
+CLM.US,D,20070622,000000,17.3589,17.3808,17.3071,17.3462,27575.835708306,0
+CLM.US,D,20070625,000000,17.3589,17.3808,17.3253,17.3808,37545.772244724,0
+CLM.US,D,20070626,000000,17.3808,17.4198,17.2889,17.3253,29741.68437063,0
+CLM.US,D,20070627,000000,17.2488,17.3589,17.2306,17.3462,25400.097326061,0
+CLM.US,D,20070628,000000,17.3589,17.4008,17.3462,17.4008,27412.105900752,0
+CLM.US,D,20070629,000000,17.3808,17.4198,17.3589,17.3808,23611.156878436,0
+CLM.US,D,20070702,000000,17.4198,17.5128,17.3808,17.4391,30314.189268181,0
+CLM.US,D,20070703,000000,17.3808,17.5128,17.3808,17.5128,21546.40313084,0
+CLM.US,D,20070705,000000,17.6111,17.6856,17.2306,17.3808,108002.33466533,0
+CLM.US,D,20070706,000000,17.4764,17.5128,17.2142,17.5009,38024.874231926,0
+CLM.US,D,20070709,000000,17.4198,17.6856,17.4008,17.6856,48480.50590216,0
+CLM.US,D,20070710,000000,17.6111,17.6856,17.6111,17.631,32109.722862417,0
+CLM.US,D,20070711,000000,17.5327,17.702,17.4198,17.4198,40458.844189841,0
+CLM.US,D,20070712,000000,17.5009,17.5009,17.3462,17.3462,32375.646442471,0
+CLM.US,D,20070713,000000,17.3808,17.3808,17.1743,17.3253,58622.963108282,0
+CLM.US,D,20070716,000000,17.4764,17.6111,17.3071,17.3071,44211.443470331,0
+CLM.US,D,20070717,000000,17.3253,17.5128,17.2306,17.4764,46372.896701581,0
+CLM.US,D,20070718,000000,17.3808,17.5327,17.3071,17.4391,36977.66277825,0
+CLM.US,D,20070719,000000,17.5546,17.5546,17.3808,17.4555,25778.104398531,0
+CLM.US,D,20070720,000000,17.3253,17.4555,17.3253,17.4008,20972.799375521,0
+CLM.US,D,20070723,000000,17.5009,17.5009,17.3589,17.4008,46628.930561714,0
+CLM.US,D,20070724,000000,17.3071,17.4555,17.2488,17.2716,47901.407857997,0
+CLM.US,D,20070725,000000,17.1923,17.2716,16.4898,16.6646,165416.55422792,0
+CLM.US,D,20070726,000000,16.7538,16.8312,13.9327,15.6964,635612.29921319,0
+CLM.US,D,20070727,000000,15.5816,15.7144,15.2403,15.6436,81906.660371613,0
+CLM.US,D,20070730,000000,15.7144,17.0405,15.3376,16.4144,100025.72612153,0
+CLM.US,D,20070731,000000,16.4689,16.6646,16.4361,16.4898,47734.381477137,0
+CLM.US,D,20070801,000000,16.4689,16.6445,16.3798,16.4052,52232.00632488,0
+CLM.US,D,20070802,000000,16.3934,16.5145,16.3798,16.4361,36710.640340428,0
+CLM.US,D,20070803,000000,16.3798,16.6246,15.9066,15.9237,59264.696045269,0
+CLM.US,D,20070806,000000,15.6255,15.8302,13.8216,15.7327,307843.90507455,0
+CLM.US,D,20070807,000000,15.7327,15.9066,14.6006,14.9774,134562.82579525,0
+CLM.US,D,20070808,000000,15.0165,15.9066,15.0165,15.4351,78328.779476365,0
+CLM.US,D,20070809,000000,15.0766,15.7144,15.0311,15.4724,41933.511315586,0
+CLM.US,D,20070810,000000,15.1502,15.3376,14.3951,15.0766,100758.66425333,0
+CLM.US,D,20070813,000000,15.0311,15.5644,14.9573,15.1849,50596.90596489,0
+CLM.US,D,20070814,000000,15.3376,15.3376,14.9573,14.9573,56561.505933994,0
+CLM.US,D,20070815,000000,14.809,14.809,13.4421,13.5032,239136.72422189,0
+CLM.US,D,20070816,000000,12.8907,12.9698,9.96036,12.2327,506093.23057677,0
+CLM.US,D,20070817,000000,14.677,14.677,12.3291,14.1839,108104.52843783,0
+CLM.US,D,20070820,000000,14.1984,14.7098,14.1984,14.6534,77487.054425456,0
+CLM.US,D,20070821,000000,14.6006,14.677,14.3951,14.578,52174.865720901,0
+CLM.US,D,20070822,000000,14.4832,14.8654,14.4832,14.7499,48684.893447158,0
+CLM.US,D,20070823,000000,14.7654,14.9774,14.3148,14.8837,75794.813461488,0
+CLM.US,D,20070824,000000,14.7907,14.8837,14.6925,14.6925,24239.703522196,0
+CLM.US,D,20070827,000000,14.4832,14.6925,14.3359,14.3951,59996.535319296,0
+CLM.US,D,20070828,000000,14.3513,14.3513,13.4075,13.9181,88928.361514313,0
+CLM.US,D,20070829,000000,13.7269,13.7798,13.2528,13.463,96066.541580508,0
+CLM.US,D,20070830,000000,13.4421,13.7488,13.3493,13.7088,35232.676641379,0
+CLM.US,D,20070831,000000,14.1248,14.1656,13.5577,13.8044,40814.874106936,0
+CLM.US,D,20070904,000000,14.0082,14.2967,13.9927,14.1839,40039.080522155,0
+CLM.US,D,20070905,000000,14.4832,14.5242,14.1111,14.3513,43365.322988347,0
+CLM.US,D,20070906,000000,14.4832,14.5041,14.0082,14.1248,52026.519922112,0
+CLM.US,D,20070907,000000,14.1111,14.1248,14.0082,14.052,28686.780912573,0
+CLM.US,D,20070910,000000,14.0318,14.3513,14.0082,14.0855,49499.147053847,0
+CLM.US,D,20070911,000000,14.0082,14.1839,13.8216,14.0728,74258.61030069,0
+CLM.US,D,20070912,000000,13.7679,13.9763,13.7488,13.8553,19913.500486388,0
+CLM.US,D,20070913,000000,13.9181,13.9181,13.6514,13.7088,43365.322988347,0
+CLM.US,D,20070914,000000,13.635,13.7269,13.3866,13.4421,41097.280553521,0
+CLM.US,D,20070917,000000,13.3093,13.4258,13.2528,13.2528,48427.760729258,0
+CLM.US,D,20070918,000000,13.2528,13.8553,13.0853,13.7679,57669.154564956,0
+CLM.US,D,20070919,000000,14.0082,14.0082,13.8317,13.9927,47734.381477137,0
+CLM.US,D,20070920,000000,13.9327,14.052,13.9327,14.0318,34812.912973693,0
+CLM.US,D,20070921,000000,14.0318,14.0318,13.9017,13.9017,34598.635708773,0
+CLM.US,D,20070924,000000,13.9181,14.1111,13.9017,14.0673,29196.6509173,0
+CLM.US,D,20070925,000000,14.1111,14.1656,13.7269,13.8453,47693.723739692,0
+CLM.US,D,20070926,000000,14.0318,14.052,13.8453,13.9181,32056.977689515,0
+CLM.US,D,20070927,000000,14.052,14.1984,13.9181,14.0673,40458.844189841,0
+CLM.US,D,20070928,000000,14.1411,14.1794,14.0673,14.1248,34861.26271552,0
+CLM.US,D,20071001,000000,14.1839,14.1839,14.0082,14.1248,59309.74921379,0
+CLM.US,D,20071002,000000,14.1984,14.3513,14.1248,14.3513,58150.454267694,0
+CLM.US,D,20071003,000000,14.3513,14.6133,14.2967,14.6133,35388.714444548,0
+CLM.US,D,20071004,000000,14.578,14.6133,14.5242,14.578,35749.139792719,0
+CLM.US,D,20071005,000000,14.4269,14.677,14.4269,14.638,32109.722862417,0
+CLM.US,D,20071008,000000,14.578,14.638,14.5041,14.578,28257.127524968,0
+CLM.US,D,20071009,000000,14.6133,14.677,14.4832,14.4886,60361.356098542,0
+CLM.US,D,20071010,000000,14.6133,14.6133,14.5041,14.5041,36710.640340428,0
+CLM.US,D,20071011,000000,14.4668,14.5242,14.2758,14.3359,46589.371682037,0
+CLM.US,D,20071012,000000,14.2603,14.4832,14.1984,14.2402,27734.071227013,0
+CLM.US,D,20071015,000000,14.1984,14.2603,13.9181,14.1984,32375.646442471,0
+CLM.US,D,20071016,000000,14.0082,14.1839,14.0082,14.1248,16223.536098722,0
+CLM.US,D,20071017,000000,14.1984,14.1984,13.6687,13.9327,54127.535976078,0
+CLM.US,D,20071018,000000,13.8553,13.9545,13.5941,13.7388,48367.323551972,0
+CLM.US,D,20071019,000000,14.0082,14.0082,13.5804,13.6151,34342.601848641,0
+CLM.US,D,20071022,000000,13.5359,13.5359,13.0654,13.2173,86081.221035325,0
+CLM.US,D,20071023,000000,13.2173,13.3093,13.0853,13.1828,63338.16179425,0
+CLM.US,D,20071024,000000,13.2528,13.2528,12.8788,13.0654,71927.932973043,0
+CLM.US,D,20071025,000000,13.0282,13.0654,12.5931,12.8551,103250.87367299,0
+CLM.US,D,20071026,000000,12.7777,12.7978,12.4912,12.6113,96290.708565345,0
+CLM.US,D,20071029,000000,12.5931,12.6822,12.4047,12.483,66509.465315037,0
+CLM.US,D,20071030,000000,12.3083,12.8788,11.8341,11.855,145741.50587737,0
+CLM.US,D,20071031,000000,11.8715,12.4047,11.8715,12.3619,95591.835024382,0
+CLM.US,D,20071101,000000,12.3838,12.5931,12.0434,12.2882,54598.945958897,0
+CLM.US,D,20071102,000000,12.3083,12.3083,11.927,12.1553,61373.404103616,0
+CLM.US,D,20071105,000000,12.2727,12.2727,11.573,11.9871,75734.376284203,0
+CLM.US,D,20071106,000000,11.855,12.1964,11.7377,12.0971,65598.512224692,0
+CLM.US,D,20071107,000000,12.1209,12.3446,11.9479,12.2182,55085.739950481,0
+CLM.US,D,20071108,000000,12.0616,12.705,11.6439,12.5503,63686.499706963,0
+CLM.US,D,20071109,000000,12.7777,12.7777,12.1209,12.6113,46947.599314669,0
+CLM.US,D,20071112,000000,12.8033,12.8033,11.7039,12.0434,86980.086690212,0
+CLM.US,D,20071113,000000,12.3446,12.3446,11.8341,12.1771,48684.893447158,0
+CLM.US,D,20071114,000000,12.209,12.209,12.0325,12.0825,24080.369145718,0
+CLM.US,D,20071115,000000,12.1209,12.1553,11.8341,11.927,25085.82400418,0
+CLM.US,D,20071116,000000,12.705,12.705,11.2117,11.6285,55495.613898248,0
+CLM.US,D,20071119,000000,11.5493,11.6285,11.3199,11.3972,55374.739543678,0
+CLM.US,D,20071120,000000,11.5493,11.8341,11.3972,11.6811,55413.199565586,0
+CLM.US,D,20071121,000000,12.0971,12.1553,11.5493,11.927,62918.398126564,0
+CLM.US,D,20071123,000000,12.2518,12.2518,11.5846,11.927,24816.603850822,0
+CLM.US,D,20071126,000000,12.1209,12.3083,11.7895,11.927,45714.680898064,0
+CLM.US,D,20071127,000000,11.9479,11.9479,11.6439,11.8168,31619.632297527,0
+CLM.US,D,20071128,000000,11.7795,11.927,11.6439,11.6811,58626.259681589,0
+CLM.US,D,20071129,000000,11.7614,11.9123,11.6658,11.7895,23204.579503976,0
+CLM.US,D,20071130,000000,11.7614,12.2882,11.7614,12.1325,50174.944581666,0
+CLM.US,D,20071203,000000,12.1209,12.483,11.8341,12.3291,90320.614307397,0
+CLM.US,D,20071204,000000,12.3291,12.4047,12.209,12.2518,20759.620968372,0
+CLM.US,D,20071205,000000,12.3083,12.3619,12.2727,12.3446,30783.401535464,0
+CLM.US,D,20071206,000000,12.3083,12.4411,11.927,12.4411,44519.123645598,0
+CLM.US,D,20071207,000000,12.4912,12.8551,12.4411,12.705,43294.996091143,0
+CLM.US,D,20071210,000000,12.7241,12.8788,12.4574,12.4574,58204.298298366,0
+CLM.US,D,20071211,000000,12.5931,12.7777,11.8715,11.9123,54556.090505914,0
+CLM.US,D,20071212,000000,12.0244,12.4047,11.8341,11.855,42259.872072922,0
+CLM.US,D,20071213,000000,11.8341,12.3083,11.7039,11.7895,23024.366829891,0
+CLM.US,D,20071214,000000,11.7377,11.855,11.6439,11.7204,31898.742170806,0
+CLM.US,D,20071217,000000,11.7377,11.7795,11.177,11.4191,68714.872857041,0
+CLM.US,D,20071218,000000,11.531,11.5493,11.177,11.4638,52813.302084581,0
+CLM.US,D,20071219,000000,11.3774,11.5493,11.177,11.2643,59264.696045269,0
+CLM.US,D,20071220,000000,11.177,11.2462,10.2261,10.5073,127769.68706847,0
+CLM.US,D,20071221,000000,10.4318,10.5463,9.27965,10.146,260287.53855596,0
+CLM.US,D,20071224,000000,10.0158,10.3189,9.67547,10.2998,81016.585578876,0
+CLM.US,D,20071226,000000,10.2998,10.2998,10.0576,10.146,63060.15077874,0
+CLM.US,D,20071227,000000,10.2998,10.2998,9.71833,9.8484,64521.631611258,0
+CLM.US,D,20071228,000000,9.75014,9.8484,9.5072,9.69459,86980.086690212,0
+CLM.US,D,20071231,000000,9.48441,9.64182,9.38698,9.56179,162873.7973509,0
+CLM.US,D,20080102,000000,9.46803,10.1314,9.46803,10.0576,58843.833519814,0
+CLM.US,D,20080103,000000,9.92571,10.1669,9.92571,10.1669,38936.926180039,0
+CLM.US,D,20080104,000000,10.2435,10.2633,9.94127,10.0723,66518.256177188,0
+CLM.US,D,20080107,000000,10.0723,10.3962,10.0333,10.3962,50577.12652505,0
+CLM.US,D,20080108,000000,10.277,10.3962,10.277,10.3962,45443.263029168,0
+CLM.US,D,20080109,000000,10.3962,10.3962,9.96036,10.1115,70842.261497458,0
+CLM.US,D,20080110,000000,10.3581,10.3962,10.0576,10.3189,69868.673514292,0
+CLM.US,D,20080111,000000,10.1314,10.2435,9.79194,10.146,61430.544707594,0
+CLM.US,D,20080114,000000,9.76918,10.1314,9.67547,9.8074,44893.834144761,0
+CLM.US,D,20080115,000000,9.88217,9.88217,9.64182,9.66095,39119.336569661,0
+CLM.US,D,20080116,000000,9.48441,9.48441,9.24232,9.46803,89241.535978424,0
+CLM.US,D,20080117,000000,9.48441,9.48441,9.10855,9.14495,64243.62059575,0
+CLM.US,D,20080118,000000,9.44977,9.46803,9.12585,9.16769,43182.912598723,0
+CLM.US,D,20080122,000000,9.12585,9.12585,8.08231,8.72906,120226.02848559,0
+CLM.US,D,20080123,000000,8.31155,8.9593,8.31155,8.69084,53258.339480948,0
+CLM.US,D,20080124,000000,8.69084,8.99387,8.63088,8.99387,46669.58829916,0
+CLM.US,D,20080125,000000,9.09125,9.46803,8.99387,9.24232,29741.68437063,0
+CLM.US,D,20080128,000000,9.35331,9.42887,9.24232,9.37606,37871.034144293,0
+CLM.US,D,20080129,000000,9.46803,9.79194,9.24232,9.72919,61581.088221921,0
+CLM.US,D,20080130,000000,9.8484,10.418,9.76918,10.1669,51969.379318134,0
+CLM.US,D,20080131,000000,9.9767,10.418,9.9767,10.3962,47132.207419829,0
+CLM.US,D,20080201,000000,10.418,10.6038,10.3763,10.6038,37457.863623219,0
+CLM.US,D,20080204,000000,10.662,10.9468,10.4755,10.5292,69233.53372392,0
+CLM.US,D,20080205,000000,10.5292,10.5463,10.3189,10.5073,39743.487782346,0
+CLM.US,D,20080206,000000,10.4537,10.8905,10.4537,10.6974,27876.922736959,0
+CLM.US,D,20080207,000000,10.7922,11.097,10.7922,11.097,41111.565704515,0
+CLM.US,D,20080208,000000,10.8285,10.9468,10.5463,10.7922,46166.311441045,0
+CLM.US,D,20080211,000000,10.9468,10.9814,10.8285,10.9814,38186.406323941,0
+CLM.US,D,20080212,000000,10.9814,11.2643,10.8285,11.228,46799.25351588,0
+CLM.US,D,20080213,000000,11.228,11.2643,11.0223,11.1344,30636.154594443,0
+CLM.US,D,20080214,000000,11.3199,11.3199,11.0769,11.1344,32860.242718516,0
+CLM.US,D,20080215,000000,11.228,11.2643,11.097,11.1853,34017.339949073,0
+CLM.US,D,20080219,000000,11.1534,11.3063,10.6974,11.1534,29145.004602167,0
+CLM.US,D,20080220,000000,11.1142,11.1142,10.6265,10.7729,52352.880679449,0
+CLM.US,D,20080221,000000,10.6392,10.6974,10.491,10.5292,38813.854109932,0
+CLM.US,D,20080222,000000,10.5292,10.6038,10.1314,10.4755,47792.620938885,0
+CLM.US,D,20080225,000000,11.0769,11.0769,10.146,10.4318,27523.090535402,0
+CLM.US,D,20080226,000000,10.4318,10.6974,10.4318,10.5073,32341.581851637,0
+CLM.US,D,20080227,000000,10.6974,10.8695,10.4537,10.5845,68511.584169811,0
+CLM.US,D,20080228,000000,10.6974,10.7729,10.4537,10.7575,20078.329151709,0
+CLM.US,D,20080229,000000,10.8285,11.0769,10.7348,10.8504,31593.259711077,0
+CLM.US,D,20080303,000000,11.0015,11.2643,10.7922,11.1142,53063.841655869,0
+CLM.US,D,20080304,000000,11.1142,11.177,10.6974,10.9814,45979.505620347,0
+CLM.US,D,20080305,000000,10.8905,11.228,10.8905,10.9651,30109.801723183,0
+CLM.US,D,20080306,000000,10.814,11.0769,10.7922,10.8905,22198.025787746,0
+CLM.US,D,20080307,000000,10.8285,11.1142,10.7922,10.9468,15974.095385201,0
+CLM.US,D,20080310,000000,10.9232,11.1534,10.9232,11.0342,53890.182698015,0
+CLM.US,D,20080311,000000,11.0769,11.1344,10.9814,11.0223,35840.344987529,0
+CLM.US,D,20080312,000000,11.0769,11.0769,10.814,10.814,33072.322267896,0
+CLM.US,D,20080313,000000,10.6974,10.9232,10.5637,10.5637,28703.263779105,0
+CLM.US,D,20080314,000000,10.662,10.662,10.2435,10.2998,37077.658835211,0
+CLM.US,D,20080317,000000,10.2261,10.2435,9.66095,9.66095,81735.238559679,0
+CLM.US,D,20080318,000000,9.71833,9.92571,9.71833,9.8074,39205.047475629,0
+CLM.US,D,20080319,000000,9.94127,9.99402,9.79194,9.87209,28469.207074347,0
+CLM.US,D,20080320,000000,9.71833,9.91847,9.67547,9.8074,33743.724364639,0
+CLM.US,D,20080324,000000,9.75014,10.418,9.75014,10.418,21656.288907722,0
+CLM.US,D,20080325,000000,10.0878,10.6392,10.0878,10.4755,24074.874856873,0
+CLM.US,D,20080326,000000,10.4755,10.5463,10.3444,10.5073,22334.284151079,0
+CLM.US,D,20080327,000000,10.5073,10.9651,10.5073,10.662,10508.376843137,0
+CLM.US,D,20080328,000000,10.662,11.0769,10.662,10.9468,30314.189268181,0
+CLM.US,D,20080331,000000,10.8285,11.057,10.8285,11.0342,25791.290691756,0
+CLM.US,D,20080401,000000,10.9651,11.0769,10.8166,10.9814,60202.021722063,0
+CLM.US,D,20080402,000000,10.9814,11.0769,10.8905,10.9441,37367.757286176,0
+CLM.US,D,20080403,000000,11.0769,11.0769,10.8905,10.9651,15554.331717517,0
+CLM.US,D,20080404,000000,10.9814,11.0769,10.9814,11.0223,26931.905055782,0
+CLM.US,D,20080407,000000,11.097,11.1534,11.0223,11.1344,49432.116729951,0
+CLM.US,D,20080408,000000,11.1344,11.1534,11.0769,11.097,37285.342953517,0
+CLM.US,D,20080409,000000,11.177,11.177,11.097,11.1534,21810.128995355,0
+CLM.US,D,20080410,000000,11.177,11.177,10.9796,11.1344,32639.372306985,0
+CLM.US,D,20080411,000000,11.097,11.1142,10.8905,10.9059,33163.527462707,0
+CLM.US,D,20080414,000000,10.9059,10.9814,10.6974,10.7922,32391.030451233,0
+CLM.US,D,20080415,000000,10.6974,11.177,10.6038,11.0342,37794.114100476,0
+CLM.US,D,20080416,000000,10.9232,11.1534,10.6974,10.8285,27137.391458549,0
+CLM.US,D,20080417,000000,10.7202,10.9814,10.7202,10.9651,23211.172650589,0
+CLM.US,D,20080418,000000,11.097,11.097,10.9059,11.0188,19032.216555801,0
+CLM.US,D,20080421,000000,10.9814,11.177,10.9814,11.1534,33693.176907274,0
+CLM.US,D,20080422,000000,11.177,11.177,11.0223,11.1344,30314.189268181,0
+CLM.US,D,20080423,000000,11.1142,11.2117,11.0769,11.097,44969.65533081,0
+CLM.US,D,20080424,000000,11.0223,11.3199,11.0223,11.228,26545.10712116,0
+CLM.US,D,20080425,000000,11.3664,11.6439,11.2462,11.6057,50152.96742629,0
+CLM.US,D,20080428,000000,11.6658,12.1325,11.6658,12.0244,68823.659776153,0
+CLM.US,D,20080429,000000,12.1771,12.3083,12.0051,12.2727,50976.011895129,0
+CLM.US,D,20080430,000000,12.3083,12.7777,12.3083,12.7241,77601.335633412,0
+CLM.US,D,20080501,000000,12.7777,12.9879,12.7241,12.8788,106633.15788539,0
+CLM.US,D,20080502,000000,12.8551,12.9161,12.8033,12.8551,47999.206199421,0
+CLM.US,D,20080505,000000,12.7777,12.9307,12.0051,12.2882,110660.47160808,0
+CLM.US,D,20080506,000000,12.3083,12.4047,12.0051,12.1964,55770.328340451,0
+CLM.US,D,20080507,000000,12.1964,12.4411,12.1209,12.3328,27740.664373627,0
+CLM.US,D,20080508,000000,12.3838,12.5931,12.2727,12.4793,46421.24644341,0
+CLM.US,D,20080509,000000,12.5175,12.5175,12.2327,12.2727,32747.060368328,0
+CLM.US,D,20080512,000000,12.3083,12.5175,12.2327,12.2882,60554.755065852,0
+CLM.US,D,20080513,000000,12.3446,12.3446,11.9123,12.0971,41165.409735187,0
+CLM.US,D,20080514,000000,11.9871,12.2727,11.927,12.0616,41453.310470616,0
+CLM.US,D,20080515,000000,11.8715,11.9871,11.5493,11.6811,70109.323365662,0
+CLM.US,D,20080516,000000,11.7039,11.7039,11.5493,11.6285,42208.225757789,0
+CLM.US,D,20080519,000000,11.6439,11.8341,11.228,11.3664,96328.069729485,0
+CLM.US,D,20080520,000000,11.228,11.5493,11.228,11.5493,55436.275578732,0
+CLM.US,D,20080521,000000,12.1209,12.1209,11.4947,11.5165,75042.095889852,0
+CLM.US,D,20080522,000000,11.5846,11.6811,11.4191,11.573,23810.050134591,0
+CLM.US,D,20080523,000000,11.6658,11.7895,11.5493,11.7895,29184.563481844,0
+CLM.US,D,20080527,000000,11.8341,11.8951,11.6811,11.7614,27156.07204062,0
+CLM.US,D,20080528,000000,11.8715,11.8715,11.6658,11.7614,42409.316729481,0
+CLM.US,D,20080529,000000,11.7614,11.927,11.6811,11.9123,29395.544173455,0
+CLM.US,D,20080530,000000,12.078,12.1209,11.8905,12.1209,36543.613959569,0
+CLM.US,D,20080602,000000,12.1553,12.4912,11.9479,12.4201,69204.96342193,0
+CLM.US,D,20080603,000000,12.4912,12.5931,12.2727,12.3619,41601.656269404,0
+CLM.US,D,20080604,000000,12.3083,12.5931,12.078,12.5175,83852.737480176,0
+CLM.US,D,20080605,000000,12.4047,12.5931,12.3083,12.3083,39669.864311836,0
+CLM.US,D,20080606,000000,12.5503,12.5503,12.1209,12.2882,56270.308625258,0
+CLM.US,D,20080609,000000,12.1964,12.4047,12.1209,12.3619,54596.748243361,0
+CLM.US,D,20080610,000000,12.1553,12.3619,11.8341,12.2727,98136.789616947,0
+CLM.US,D,20080611,000000,12.2882,12.2882,11.927,11.927,52091.352530472,0
+CLM.US,D,20080612,000000,11.927,12.078,11.927,11.927,33350.333283405,0
+CLM.US,D,20080613,000000,12.0244,12.2518,11.927,12.078,20629.955751653,0
+CLM.US,D,20080616,000000,12.1964,12.1964,11.9123,11.927,47990.41533727,0
+CLM.US,D,20080617,000000,12.078,12.0971,11.927,12.0244,28686.780912573,0
+CLM.US,D,20080618,000000,12.1325,12.1325,11.855,11.8905,23837.521578812,0
+CLM.US,D,20080619,000000,11.8715,12.0244,11.8715,12.0051,17103.72117154,0
+CLM.US,D,20080620,000000,12.1209,12.1209,11.8869,12.037,29827.395276599,0
+CLM.US,D,20080623,000000,12.1325,12.1325,11.7039,11.7895,54904.428418628,0
+CLM.US,D,20080624,000000,11.7039,11.7895,11.2871,11.3063,131617.88697485,0
+CLM.US,D,20080625,000000,11.3664,11.4391,11.097,11.1853,51527.638495072,0
+CLM.US,D,20080626,000000,11.0769,11.177,10.4537,10.7348,146364.55823228,0
+CLM.US,D,20080627,000000,10.9059,10.9059,10.418,10.5292,65757.846601171,0
+CLM.US,D,20080630,000000,11.3664,11.3664,10.3189,10.3189,60317.401787789,0
+CLM.US,D,20080701,000000,10.2998,10.3763,9.88217,9.90203,115540.49895938,0
+CLM.US,D,20080702,000000,10.0158,10.146,9.67547,9.76918,55639.564265962,0
+CLM.US,D,20080703,000000,9.67547,9.8484,9.52716,9.8484,51002.384481581,0
+CLM.US,D,20080707,000000,9.67547,10.0021,9.52358,9.52358,78168.346242118,0
+CLM.US,D,20080708,000000,9.52358,9.92571,9.52358,9.76918,37932.570179346,0
+CLM.US,D,20080709,000000,9.76918,10.146,9.76918,10.146,23713.350650935,0
+CLM.US,D,20080710,000000,10.0333,10.3763,9.96036,10.2435,42986.217058106,0
+CLM.US,D,20080711,000000,10.3763,10.3962,9.90203,10.1115,29480.156221653,0
+CLM.US,D,20080714,000000,10.0021,10.0021,9.48441,9.71833,46016.866784486,0
+CLM.US,D,20080715,000000,9.48441,9.71833,9.46803,9.64182,54119.843971696,0
+CLM.US,D,20080716,000000,9.71833,9.94127,9.58364,9.64182,66164.423975631,0
+CLM.US,D,20080717,000000,9.46803,9.8484,9.46803,9.8484,53255.042907643,0
+CLM.US,D,20080718,000000,10.1314,10.1314,9.66095,9.66095,24672.653483107,0
+CLM.US,D,20080721,000000,9.66095,9.72919,9.59635,9.67547,28254.92980943,0
+CLM.US,D,20080722,000000,9.76918,10.1115,9.58364,9.94127,75567.349903344,0
+CLM.US,D,20080723,000000,10.1115,10.3389,9.94127,10.3389,50560.643658519,0
+CLM.US,D,20080724,000000,10.418,10.418,9.9767,10.1314,15447.742513941,0
+CLM.US,D,20080725,000000,10.1314,10.207,10.1314,10.146,21083.784010171,0
+CLM.US,D,20080728,000000,10.146,10.146,9.96036,9.96036,21782.657551135,0
+CLM.US,D,20080729,000000,9.48441,9.96036,9.48441,9.94127,25763.819247536,0
+CLM.US,D,20080730,000000,9.8484,10.1314,9.8484,10.0158,31071.302270891,0
+CLM.US,D,20080731,000000,10.0723,10.0723,9.92571,9.94127,23229.853232659,0
+CLM.US,D,20080801,000000,10.0021,10.0878,9.8484,9.88217,59093.274233334,0
+CLM.US,D,20080804,000000,9.8484,10.0333,9.8484,9.90203,28288.994400264,0
+CLM.US,D,20080805,000000,10.1115,10.1115,9.71833,9.88217,34548.088251409,0
+CLM.US,D,20080806,000000,10.0576,10.0576,9.94127,10.0158,25230.873229663,0
+CLM.US,D,20080807,000000,10.0158,10.3189,9.94127,10.0333,52078.166237247,0
+CLM.US,D,20080808,000000,9.94127,10.2261,9.94127,10.207,29942.775342323,0
+CLM.US,D,20080811,000000,10.1669,10.2261,10.0576,10.146,43351.037837352,0
+CLM.US,D,20080812,000000,10.1879,10.1879,10.0576,10.1314,36634.819154381,0
+CLM.US,D,20080813,000000,10.0576,10.0576,9.8074,10.0021,33754.712942327,0
+CLM.US,D,20080814,000000,9.86925,11.3417,9.8074,10.3581,162621.06006407,0
+CLM.US,D,20080815,000000,10.6793,10.6974,10.1669,10.5637,33321.762981416,0
+CLM.US,D,20080818,000000,10.4755,10.662,10.1314,10.1669,36710.640340428,0
+CLM.US,D,20080819,000000,10.2261,10.2515,9.8484,9.94127,20307.990425391,0
+CLM.US,D,20080820,000000,9.94127,10.0158,9.8074,9.8484,20690.392928937,0
+CLM.US,D,20080821,000000,9.8484,9.90203,9.66095,9.72919,58165.838276458,0
+CLM.US,D,20080822,000000,10.0333,10.0333,9.66095,9.79194,45671.82544508,0
+CLM.US,D,20080825,000000,9.59635,9.86925,9.54165,9.54542,53794.582072129,0
+CLM.US,D,20080826,000000,9.56179,9.72919,9.5072,9.5072,46380.588705962,0
+CLM.US,D,20080827,000000,9.56179,9.56631,9.46803,9.52358,29452.684777434,0
+CLM.US,D,20080828,000000,9.56179,9.75014,9.56179,9.67547,18328.947583763,0
+CLM.US,D,20080829,000000,9.79194,9.90203,9.66095,9.77658,33388.793305314,0
+CLM.US,D,20080902,000000,9.90203,10.207,9.79194,10.0158,40143.472010193,0
+CLM.US,D,20080903,000000,10.1115,10.1115,9.94127,10.0333,30590.002568153,0
+CLM.US,D,20080904,000000,8.74453,9.69459,8.33239,8.54006,466146.45410719,0
+CLM.US,D,20080905,000000,8.1794,8.28825,7.53436,7.80374,434627.91672439,0
+CLM.US,D,20080908,000000,7.6857,7.83794,6.79853,7.02594,490160.89178678,0
+CLM.US,D,20080909,000000,6.6863,6.83865,6.17269,6.30509,501917.57105529,0
+CLM.US,D,20080910,000000,6.1918,6.24785,5.81167,6.24785,299826.63879331,0
+CLM.US,D,20080911,000000,6.09406,6.09406,5.71912,5.96264,180215.97065827,0
+CLM.US,D,20080912,000000,5.85173,5.96264,5.75425,5.81167,59580.068224917,0
+CLM.US,D,20080915,000000,5.66407,5.66407,4.84495,5.22488,190943.02019739,0
+CLM.US,D,20080916,000000,5.17028,5.17028,4.65664,4.78842,298848.65537907,0
+CLM.US,D,20080917,000000,4.5813,4.73192,4.4489,4.5813,327313.46702235,0
+CLM.US,D,20080918,000000,4.3921,5.58609,4.16324,5.30141,152701.67098501,0
+CLM.US,D,20080919,000000,5.85173,6.03863,5.20732,5.67908,185830.03499912,0
+CLM.US,D,20080922,000000,5.49097,5.96264,5.12859,5.33945,62779.942047694,0
+CLM.US,D,20080923,000000,5.74051,5.74051,5.41327,5.43509,56365.909251146,0
+CLM.US,D,20080924,000000,5.32199,5.53066,5.32199,5.49097,57443.888722348,0
+CLM.US,D,20080925,000000,5.35601,5.67908,5.35601,5.66407,62738.185452479,0
+CLM.US,D,20080926,000000,5.62267,5.62267,5.45548,5.60155,53042.963358262,0
+CLM.US,D,20080929,000000,5.35601,5.54684,5.0629,5.21496,58351.545239387,0
+CLM.US,D,20080930,000000,5.18957,5.35601,4.73192,5.22488,125007.15863768,0
+CLM.US,D,20081001,000000,4.96169,5.49097,4.96169,5.35601,41515.945363438,0
+CLM.US,D,20081002,000000,5.66407,5.67908,4.86568,5.20732,47595.925398268,0
+CLM.US,D,20081003,000000,5.15044,5.39905,5.09393,5.09393,41032.447945161,0
+CLM.US,D,20081006,000000,4.99756,5.01712,4.26016,4.4489,118690.92418255,0
+CLM.US,D,20081007,000000,4.75394,4.90554,4.16324,4.54409,84869.180916327,0
+CLM.US,D,20081008,000000,4.35625,4.54409,3.82279,4.22529,164918.77165866,0
+CLM.US,D,20081009,000000,4.18343,5.01712,3.5586,3.84272,140893.34540137,0
+CLM.US,D,20081010,000000,3.02978,3.71195,2.87735,3.53267,308416.4099721,0
+CLM.US,D,20081013,000000,5.64232,5.64232,2.08416,4.26016,178455.60051262,0
+CLM.US,D,20081014,000000,4.35625,4.60041,4.10752,4.16324,107333.13028413,0
+CLM.US,D,20081015,000000,4.52461,4.62025,3.97539,4.07232,60274.546334806,0
+CLM.US,D,20081016,000000,4.07232,4.26934,3.94018,4.16324,80125.41192837,0
+CLM.US,D,20081017,000000,4.18343,4.464,4.09225,4.31603,47417.91043972,0
+CLM.US,D,20081020,000000,4.54409,4.82855,4.43434,4.69833,168949.38195464,0
+CLM.US,D,20081021,000000,4.56519,4.82855,4.41222,4.46873,68665.424257444,0
+CLM.US,D,20081022,000000,4.33523,4.4489,4.18343,4.26016,41363.204133573,0
+CLM.US,D,20081023,000000,4.43434,4.43434,3.80787,3.82279,42519.202506363,0
+CLM.US,D,20081024,000000,3.42647,4.2393,3.42647,3.69129,69114.857084887,0
+CLM.US,D,20081027,000000,4.05121,4.05121,3.52339,3.6548,42259.872072922,0
+CLM.US,D,20081028,000000,3.69129,3.86375,3.67545,3.84272,74580.575626952,0
+CLM.US,D,20081029,000000,4.20355,4.20355,3.69129,3.80787,156455.36912327,0
+CLM.US,D,20081030,000000,4.12848,4.16324,3.80787,3.97539,51034.251356876,0
+CLM.US,D,20081031,000000,4.07232,4.16324,3.99533,4.14831,74561.895044883,0
+CLM.US,D,20081103,000000,4.50385,4.64109,4.12848,4.54409,55464.84588072,0
+CLM.US,D,20081104,000000,4.71353,4.99756,4.54409,4.75394,62575.554502695,0
+CLM.US,D,20081105,000000,4.84495,4.84495,4.46873,4.46873,54171.49028683,0
+CLM.US,D,20081106,000000,4.67776,4.67776,4.20355,4.26016,42504.917355368,0
+CLM.US,D,20081107,000000,4.12848,4.71353,4.12848,4.48947,41104.972557902,0
+CLM.US,D,20081110,000000,4.54409,4.69833,4.26016,4.28054,57518.611050629,0
+CLM.US,D,20081111,000000,4.26016,4.35625,3.97539,4.33523,51992.455331279,0
+CLM.US,D,20081112,000000,4.12848,4.69833,3.78766,3.88249,88197.621098055,0
+CLM.US,D,20081113,000000,3.76719,3.78766,3.44576,3.74753,65602.907655769,0
+CLM.US,D,20081114,000000,3.59928,3.70676,3.50309,3.63487,34392.050448237,0
+CLM.US,D,20081117,000000,3.52339,3.94018,3.52339,3.80787,44483.960196996,0
+CLM.US,D,20081118,000000,4.12848,4.12848,3.71195,3.95566,37457.863623219,0
+CLM.US,D,20081119,000000,3.76719,3.91888,3.44576,3.44576,42317.012676901,0
+CLM.US,D,20081120,000000,3.25911,3.88249,2.8414,3.12643,335068.10629684,0
+CLM.US,D,20081121,000000,3.06555,3.59928,2.85705,3.1823,79023.257586254,0
+CLM.US,D,20081124,000000,3.21842,3.67545,3.21842,3.5586,55769.229482681,0
+CLM.US,D,20081125,000000,3.10596,3.56907,3.10596,3.48198,48435.452733639,0
+CLM.US,D,20081126,000000,3.31453,3.50309,3.31453,3.45695,36576.579692633,0
+CLM.US,D,20081128,000000,3.74753,3.78766,3.39115,3.59928,30424.075045062,0
+CLM.US,D,20081201,000000,3.74753,3.78766,3.42647,3.42647,68101.710222044,0
+CLM.US,D,20081202,000000,3.59928,3.63487,3.4675,3.63487,27642.866032202,0
+CLM.US,D,20081203,000000,3.59928,3.80787,3.59928,3.80787,37167.765172254,0
+CLM.US,D,20081204,000000,3.63487,3.95566,3.63487,3.95566,48461.82532009,0
+CLM.US,D,20081205,000000,3.78766,3.97539,3.67545,3.97539,34301.944111194,0
+CLM.US,D,20081208,000000,4.12848,4.16324,3.88249,4.05121,81135.262217907,0
+CLM.US,D,20081209,000000,3.89877,4.14831,3.89877,3.94018,34265.681804825,0
+CLM.US,D,20081210,000000,3.97539,4.09225,3.91888,3.97539,57592.234521139,0
+CLM.US,D,20081211,000000,3.80787,3.88249,3.50309,3.50309,41265.405792149,0
+CLM.US,D,20081212,000000,3.50309,4.12848,3.27422,3.44167,43275.216651304,0
+CLM.US,D,20081215,000000,3.27422,3.63487,3.27422,3.31453,36537.020812957,0
+CLM.US,D,20081216,000000,3.31453,3.42647,3.27422,3.40708,60559.150496927,0
+CLM.US,D,20081217,000000,3.27422,3.44576,3.25911,3.37005,39744.586640115,0
+CLM.US,D,20081218,000000,3.31453,3.43075,3.21842,3.21842,90415.116075514,0
+CLM.US,D,20081219,000000,3.4675,3.4675,3.23882,3.29451,56054.932502572,0
+CLM.US,D,20081222,000000,3.40708,3.48198,2.95343,3.1823,116696.49733217,0
+CLM.US,D,20081223,000000,3.0448,3.40708,3.01977,3.28868,236946.70068866,0
+CLM.US,D,20081224,000000,3.26877,3.53895,3.26877,3.47706,38556.72139203,0
+CLM.US,D,20081226,000000,3.4675,3.57362,3.4675,3.57362,52882.530124017,0
+CLM.US,D,20081229,000000,3.5434,3.56341,3.31918,3.50309,83442.86353241,0
+CLM.US,D,20081230,000000,3.49253,3.62931,3.43075,3.54815,39978.643344872,0
+CLM.US,D,20081231,000000,3.63487,3.66044,3.49253,3.60966,72486.152719599,0
+CLM.US,D,20090102,000000,3.66544,3.94919,3.60966,3.8387,89982.166114602,0
+CLM.US,D,20090105,000000,3.88249,3.96021,3.87402,3.95566,95631.393904059,0
+CLM.US,D,20090106,000000,4.06776,4.15905,3.97539,4.09225,82664.872232092,0
+CLM.US,D,20090107,000000,4.11819,4.34724,4.07232,4.21538,166648.37378676,0
+CLM.US,D,20090108,000000,4.25514,4.34724,4.14312,4.34724,87980.047259831,0
+CLM.US,D,20090109,000000,4.35625,4.37708,4.26488,4.35625,44056.504524928,0
+CLM.US,D,20090112,000000,4.54409,4.73192,4.35625,4.5388,110924.1974726,0
+CLM.US,D,20090113,000000,4.42896,4.64591,4.3973,4.42896,41808.241529941,0
+CLM.US,D,20090114,000000,4.32066,4.464,4.19936,4.22939,72804.821472553,0
+CLM.US,D,20090115,000000,4.22939,4.22939,4.07232,4.15905,37888.615868593,0
+CLM.US,D,20090116,000000,4.14831,4.15905,4.09225,4.09707,47328.902960446,0
+CLM.US,D,20090120,000000,4.09225,4.26934,3.72105,3.76719,96778.601414697,0
+CLM.US,D,20090121,000000,3.91888,3.96021,3.8387,3.88249,26476.977939495,0
+CLM.US,D,20090122,000000,3.90351,4.00034,3.79676,3.84864,23091.397153789,0
+CLM.US,D,20090123,000000,3.85891,3.97539,3.84864,3.95566,30748.238086861,0
+CLM.US,D,20090126,000000,3.86375,3.94482,3.86375,3.88249,46344.326399592,0
+CLM.US,D,20090127,000000,3.95566,3.97539,3.91379,3.97539,36405.157880699,0
+CLM.US,D,20090128,000000,3.95566,4.15905,3.95566,4.10752,48527.756786219,0
+CLM.US,D,20090129,000000,4.27635,4.27635,4.05557,4.14312,19900.314193162,0
+CLM.US,D,20090130,000000,4.22939,4.22939,4.04174,4.07232,19234.406385263,0
+CLM.US,D,20090202,000000,4.21001,4.21001,4.07641,4.1777,43343.34583297,0
+CLM.US,D,20090203,000000,4.11819,4.16324,4.05121,4.09707,46847.603257708,0
+CLM.US,D,20090204,000000,4.05121,4.25032,4.05121,4.24486,65695.211708349,0
+CLM.US,D,20090205,000000,4.24486,4.26934,4.14831,4.17379,30913.066752183,0
+CLM.US,D,20090206,000000,4.26016,4.26934,4.19453,4.26934,57203.238870979,0
+CLM.US,D,20090209,000000,4.28535,4.32676,4.18872,4.30601,41656.599157845,0
+CLM.US,D,20090210,000000,4.25514,4.32676,4.14312,4.20355,48292.601223693,0
+CLM.US,D,20090211,000000,4.15377,4.18872,4.03201,4.14312,49523.321924761,0
+CLM.US,D,20090212,000000,4.11819,4.14312,4.07232,4.07232,34709.620343424,0
+CLM.US,D,20090213,000000,4.07232,4.16324,4.02591,4.07232,14782.933563811,0
+CLM.US,D,20090217,000000,3.96985,4.04703,3.94018,3.99533,42292.837805987,0
+CLM.US,D,20090218,000000,3.95566,3.96021,3.762,3.762,56214.266879049,0
+CLM.US,D,20090219,000000,3.762,3.79312,3.53267,3.53267,40879.706715297,0
+CLM.US,D,20090220,000000,3.47252,3.47252,3.28868,3.34046,79003.478146414,0
+CLM.US,D,20090223,000000,3.36622,3.38551,3.23327,3.23327,52839.674671031,0
+CLM.US,D,20090224,000000,3.1823,3.29451,3.05016,3.26321,112081.29470316,0
+CLM.US,D,20090225,000000,3.28414,3.53267,3.25911,3.31453,16391.661337349,0
+CLM.US,D,20090226,000000,3.24836,3.74753,3.24836,3.4615,97353.304027784,0
+CLM.US,D,20090227,000000,3.48808,3.54815,3.40708,3.4675,26756.087812772,0
+CLM.US,D,20090302,000000,3.44167,3.60966,3.36622,3.37542,42899.40729437,0
+CLM.US,D,20090303,000000,3.26321,3.32526,3.21842,3.24374,48711.26603361,0
+CLM.US,D,20090304,000000,3.24836,3.36031,3.24836,3.3351,36372.192147635,0
+CLM.US,D,20090305,000000,3.28414,3.31453,3.19804,3.19804,52602.321392968,0
+CLM.US,D,20090306,000000,3.19804,3.43075,2.71974,2.85188,129942.1288774,0
+CLM.US,D,20090309,000000,2.82694,2.85188,2.76569,2.76569,99904.851766963,0
+CLM.US,D,20090310,000000,2.81611,3.06045,2.81092,3.06045,111289.01825184,0
+CLM.US,D,20090311,000000,2.89756,3.12643,2.89756,3.12643,49909.021001614,0
+CLM.US,D,20090312,000000,3.06555,3.19804,3.05527,3.19804,52752.864907295,0
+CLM.US,D,20090313,000000,3.19804,3.19804,3.09076,3.12643,29424.114475444,0
+CLM.US,D,20090316,000000,3.13725,3.24374,3.11087,3.13171,47224.511472408,0
+CLM.US,D,20090317,000000,3.08548,3.19213,3.08548,3.19213,21539.809984227,0
+CLM.US,D,20090318,000000,3.19804,3.19804,2.91238,3.09621,280001.04692843,0
+CLM.US,D,20090319,000000,3.09621,3.17255,3.07601,3.09076,37067.769115293,0
+CLM.US,D,20090320,000000,3.12643,3.12643,3.02978,3.05527,55814.282651203,0
+CLM.US,D,20090323,000000,3.12643,3.19804,3.07601,3.15237,55289.028637712,0
+CLM.US,D,20090324,000000,3.15237,3.15237,3.10103,3.14672,26868.17130519,0
+CLM.US,D,20090325,000000,3.15237,3.26877,3.15237,3.19804,69463.194997601,0
+CLM.US,D,20090326,000000,3.24374,3.43075,3.19804,3.34046,72361.981791724,0
+CLM.US,D,20090327,000000,3.37542,3.42147,3.34474,3.41055,34273.373809206,0
+CLM.US,D,20090330,000000,3.41055,3.41055,3.26877,3.31453,23018.872541046,0
+CLM.US,D,20090331,000000,3.26877,3.38551,3.22307,3.34046,40130.285716967,0
+CLM.US,D,20090401,000000,3.37542,3.51884,3.30424,3.40061,35127.186295571,0
+CLM.US,D,20090402,000000,3.31453,3.5434,3.31453,3.47252,69146.723960182,0
+CLM.US,D,20090403,000000,3.45695,3.53895,3.40061,3.50309,39452.290473612,0
+CLM.US,D,20090406,000000,3.50309,3.55396,3.4615,3.48198,71580.693918098,0
+CLM.US,D,20090407,000000,3.52339,3.5434,3.43075,3.51229,40515.98479382,0
+CLM.US,D,20090408,000000,3.55396,3.55396,3.45695,3.53895,46917.930154911,0
+CLM.US,D,20090409,000000,3.55396,3.69129,3.54815,3.67035,131479.43089598,0
+CLM.US,D,20090413,000000,3.64978,3.67035,3.48808,3.63487,93967.72324208,0
+CLM.US,D,20090414,000000,3.91379,3.91379,3.55396,3.61967,173646.99891632,0
+CLM.US,D,20090415,000000,3.57362,3.68637,3.57362,3.6548,51510.056770771,0
+CLM.US,D,20090416,000000,3.6548,3.79676,3.6548,3.66044,36542.515101799,0
+CLM.US,D,20090417,000000,3.71195,3.77719,3.66044,3.72105,90818.396876667,0
+CLM.US,D,20090420,000000,3.72105,3.89569,3.71531,3.8387,118167.8678846,0
+CLM.US,D,20090421,000000,3.85891,3.94018,3.80232,3.90351,39700.632329363,0
+CLM.US,D,20090422,000000,3.81304,4.01508,3.81304,3.92981,61882.175250576,0
+CLM.US,D,20090423,000000,4.10253,4.22939,3.94919,4.22939,113192.23990743,0
+CLM.US,D,20090424,000000,4.22939,4.49877,4.21538,4.33241,154102.71464024,0
+CLM.US,D,20090427,000000,4.31603,4.37162,4.26016,4.35625,58542.746491159,0
+CLM.US,D,20090428,000000,4.3668,4.40193,4.27635,4.38728,67166.582260787,0
+CLM.US,D,20090429,000000,4.37162,4.3921,4.33523,4.33523,51362.809829751,0
+CLM.US,D,20090430,000000,4.4489,4.4489,4.33523,4.33523,57854.861527884,0
+CLM.US,D,20090501,000000,4.32676,4.40193,4.30994,4.36162,64523.829326796,0
+CLM.US,D,20090504,000000,4.3921,4.44252,4.33241,4.3668,63431.564704598,0
+CLM.US,D,20090505,000000,4.33523,4.3973,4.33523,4.38728,72733.395717581,0
+CLM.US,D,20090506,000000,4.4489,4.45317,4.38364,4.43434,96457.734946204,0
+CLM.US,D,20090507,000000,4.45317,4.59149,4.44252,4.49877,143788.83562219,0
+CLM.US,D,20090508,000000,4.54409,4.9263,4.54409,4.84002,177033.67855979,0
+CLM.US,D,20090511,000000,4.85041,4.85041,4.67221,4.80918,58626.259681589,0
+CLM.US,D,20090512,000000,4.63671,4.82855,4.62563,4.80372,91859.015183732,0
+CLM.US,D,20090513,000000,4.9921,4.9921,4.64109,4.68231,47671.746584315,0
+CLM.US,D,20090514,000000,4.62563,4.65228,4.41222,4.55082,83693.4031037,0
+CLM.US,D,20090515,000000,4.77878,4.77878,4.56928,4.59149,36026.051950459,0
+CLM.US,D,20090518,000000,4.64109,4.72317,4.56519,4.69833,75188.243973105,0
+CLM.US,D,20090519,000000,4.70716,4.70716,4.64109,4.64109,29251.593805741,0
+CLM.US,D,20090520,000000,4.64109,4.68686,4.55082,4.59149,97495.056679962,0
+CLM.US,D,20090521,000000,4.81591,4.81591,3.95566,4.4489,213837.72181057,0
+CLM.US,D,20090522,000000,4.40193,4.64109,4.37708,4.45754,43189.505745336,0
+CLM.US,D,20090526,000000,4.3668,4.49877,4.3668,4.45317,44578.461965113,0
+CLM.US,D,20090527,000000,4.58622,4.58622,4.48366,4.5388,71282.903462751,0
+CLM.US,D,20090528,000000,4.49877,4.55082,4.49877,4.53098,43074.125679611,0
+CLM.US,D,20090529,000000,4.58622,4.67776,4.53535,4.67221,58246.054893581,0
+CLM.US,D,20090601,000000,4.63099,4.77878,4.47373,4.77878,75710.201413289,0
+CLM.US,D,20090602,000000,4.84495,4.84495,4.67221,4.75394,86225.171403039,0
+CLM.US,D,20090603,000000,4.88124,4.88124,4.68686,4.70716,110730.79850528,0
+CLM.US,D,20090604,000000,4.80918,4.80918,4.74294,4.78498,43611.467128559,0
+CLM.US,D,20090605,000000,4.68686,4.81591,4.68686,4.76148,79689.165394153,0
+CLM.US,D,20090608,000000,4.7988,4.82329,4.75394,4.82329,73969.610707493,0
+CLM.US,D,20090609,000000,4.82855,4.98645,4.82855,4.92074,115651.48359402,0
+CLM.US,D,20090610,000000,5.04342,5.04342,4.89098,4.92074,84228.54683711,0
+CLM.US,D,20090611,000000,4.90554,4.91656,4.81591,4.86568,59982.250168301,0
+CLM.US,D,20090612,000000,4.85041,4.85041,4.81591,4.82855,44977.347335192,0
+CLM.US,D,20090615,000000,4.85986,4.85986,4.62025,4.75394,121045.77638112,0
+CLM.US,D,20090616,000000,4.70716,4.7988,4.55501,4.71854,25804.476984982,0
+CLM.US,D,20090617,000000,4.73192,4.73192,4.51342,4.63099,64733.711160639,0
+CLM.US,D,20090618,000000,4.57493,4.72773,4.57493,4.64109,24127.620029777,0
+CLM.US,D,20090619,000000,4.64109,4.819,4.56928,4.65228,62985.428450461,0
+CLM.US,D,20090622,000000,4.69232,4.77878,4.64109,4.70252,61627.240248212,0
+CLM.US,D,20090623,000000,4.89098,4.89098,4.64591,4.70252,79072.70618585,0
+CLM.US,D,20090624,000000,4.73819,4.76859,4.66102,4.67776,33401.979598539,0
+CLM.US,D,20090625,000000,4.73192,4.75811,4.66102,4.72317,36120.553718577,0
+CLM.US,D,20090626,000000,4.72317,4.75811,4.70716,4.73819,38646.827729073,0
+CLM.US,D,20090629,000000,4.82329,4.82329,4.73192,4.76148,22329.888720002,0
+CLM.US,D,20090630,000000,4.78498,4.9263,4.72773,4.9263,84502.162421544,0
+CLM.US,D,20090701,000000,4.77878,4.8757,4.77878,4.84002,64958.977003246,0
+CLM.US,D,20090702,000000,4.82855,4.94186,4.78842,4.85504,70318.106341735,0
+CLM.US,D,20090706,000000,4.85504,4.94186,4.80372,4.93576,76779.390022342,0
+CLM.US,D,20090707,000000,4.9263,5.07408,4.92074,5.01712,73837.747775236,0
+CLM.US,D,20090708,000000,5.01357,5.01357,4.8757,4.88407,50767.228919055,0
+CLM.US,D,20090709,000000,4.9728,4.97872,4.90554,4.94714,86985.580979056,0
+CLM.US,D,20090710,000000,4.94186,4.9921,4.93103,4.9728,42940.065031816,0
+CLM.US,D,20090713,000000,4.87114,4.92074,4.7988,4.85041,60413.002413675,0
+CLM.US,D,20090714,000000,4.85041,4.89609,4.84002,4.88124,34768.95866294,0
+CLM.US,D,20090715,000000,4.9728,5.03394,4.90554,4.98645,68763.222598868,0
+CLM.US,D,20090716,000000,4.98645,5.03394,4.85504,4.8757,51088.095387548,0
+CLM.US,D,20090717,000000,4.85986,4.9728,4.76148,4.80918,72113.639935972,0
+CLM.US,D,20090720,000000,4.89098,4.91184,4.80372,4.87114,73906.975814671,0
+CLM.US,D,20090721,000000,4.84495,5.02203,4.82855,5.02203,68588.504213627,0
+CLM.US,D,20090722,000000,5.25764,5.34709,5.04342,5.34709,144665.7241217,0
+CLM.US,D,20090723,000000,5.34709,5.44429,5.27139,5.29221,81606.672200728,0
+CLM.US,D,20090724,000000,5.37058,5.37058,4.82855,5.23762,104448.62864099,0
+CLM.US,D,20090727,000000,5.29732,5.32199,5.20732,5.26128,76899.165519142,0
+CLM.US,D,20090728,000000,5.30141,5.38432,5.20732,5.35601,64490.863593732,0
+CLM.US,D,20090729,000000,5.41828,5.44429,5.31279,5.44429,64141.426823251,0
+CLM.US,D,20090730,000000,5.44429,5.67908,5.39905,5.67908,71870.792369065,0
+CLM.US,D,20090731,000000,5.67389,5.75087,5.63294,5.71504,34064.590833133,0
+CLM.US,D,20090803,000000,5.81167,6.34486,5.67389,6.10635,196572.46854701,0
+CLM.US,D,20090804,000000,6.37881,6.50721,6.15157,6.35897,99745.517390487,0
+CLM.US,D,20090805,000000,6.35396,6.77031,6.27907,6.6319,72804.821472553,0
+CLM.US,D,20090806,000000,6.56319,6.74637,6.56319,6.6793,71685.085406135,0
+CLM.US,D,20090807,000000,6.64417,7.09301,6.64417,6.93338,121364.44513407,0
+CLM.US,D,20090810,000000,7.05687,7.10028,6.27907,6.42603,280312.023677,0
+CLM.US,D,20090811,000000,6.38973,6.38973,5.58609,5.9428,382702.49171702,0
+CLM.US,D,20090812,000000,5.92761,6.00451,5.61883,5.97392,154354.35306931,0
+CLM.US,D,20090813,000000,5.92325,6.01415,5.89175,5.9115,54849.485530187,0
+CLM.US,D,20090814,000000,5.96264,6.02416,5.90349,5.9368,37932.570179346,0
+CLM.US,D,20090817,000000,5.87628,5.94845,5.15044,5.2812,262673.15877206,0
+CLM.US,D,20090818,000000,5.27776,5.66834,5.27776,5.63895,80716.597407991,0
+CLM.US,D,20090819,000000,5.63895,5.69356,5.32825,5.46467,94589.676739226,0
+CLM.US,D,20090820,000000,5.59862,5.67908,5.58609,5.58609,30581.211706002,0
+CLM.US,D,20090821,000000,5.49606,5.66407,5.49606,5.53612,95767.652267392,0
+CLM.US,D,20090824,000000,5.47487,5.53612,5.31279,5.53612,120439.20689274,0
+CLM.US,D,20090825,000000,5.53612,5.63294,5.46467,5.61256,52444.08587426,0
+CLM.US,D,20090826,000000,5.63294,5.63294,5.56194,5.62794,100852.06716368,0
+CLM.US,D,20090827,000000,5.55168,5.68863,5.55168,5.66407,50723.274608303,0
+CLM.US,D,20090828,000000,5.67908,5.87274,5.59862,5.77172,63400.796687072,0
+CLM.US,D,20090831,000000,5.81521,5.97948,5.78136,5.92325,72326.818343121,0
+CLM.US,D,20090901,000000,5.97948,6.03863,5.90349,5.97948,115151.5033092,0
+CLM.US,D,20090902,000000,5.99213,6.02871,5.71504,5.79939,115222.92906419,0
+CLM.US,D,20090903,000000,5.79939,5.91832,5.75843,5.87274,33747.020937946,0
+CLM.US,D,20090904,000000,5.90523,5.91832,5.83715,5.91832,37067.769115293,0
+CLM.US,D,20090908,000000,5.97948,6.05975,5.84299,5.9115,78496.904714992,0
+CLM.US,D,20090909,000000,5.9115,6.02034,5.9115,5.96264,78041.977598706,0
+CLM.US,D,20090910,000000,5.91832,6.01415,5.91832,5.98893,52853.959822026,0
+CLM.US,D,20090911,000000,5.99858,5.99858,5.86082,5.96756,60666.838558271,0
+CLM.US,D,20090914,000000,5.79547,5.94845,5.79547,5.87274,90022.82385205,0
+CLM.US,D,20090915,000000,5.92325,5.94845,5.84497,5.92325,64548.00419771,0
+CLM.US,D,20090916,000000,5.88684,5.96264,5.85826,5.90523,57154.889129152,0
+CLM.US,D,20090917,000000,5.90523,5.9115,5.87274,5.88684,55784.613491445,0
+CLM.US,D,20090918,000000,5.9115,5.94845,5.88684,5.92761,34017.339949073,0
+CLM.US,D,20090921,000000,5.83031,5.9428,5.83031,5.92761,47224.511472408,0
+CLM.US,D,20090922,000000,5.90523,5.98893,5.67908,5.87628,290800.62108029,0
+CLM.US,D,20090923,000000,5.92761,5.92761,5.87628,5.90349,21494.756815707,0
+CLM.US,D,20090924,000000,5.91832,5.97948,5.8255,5.86082,40788.501520485,0
+CLM.US,D,20090925,000000,5.81167,5.89721,5.79939,5.79939,31588.864280002,0
+CLM.US,D,20090928,000000,5.86628,5.86628,5.77572,5.86082,70417.003540929,0
+CLM.US,D,20090929,000000,5.86082,5.92761,5.86082,5.91832,24239.703522196,0
+CLM.US,D,20090930,000000,5.9428,5.96264,5.84497,5.90349,67742.383731643,0
+CLM.US,D,20091001,000000,5.92325,5.95764,5.85173,5.94845,64243.62059575,0
+CLM.US,D,20091002,000000,5.95764,5.95764,5.77572,5.82096,93734.765395091,0
+CLM.US,D,20091005,000000,5.89175,5.9529,5.82096,5.9368,59022.94733613,0
+CLM.US,D,20091006,000000,5.94845,5.9529,5.93262,5.9428,52171.569147595,0
+CLM.US,D,20091007,000000,5.9428,6.03863,5.89175,6.02871,71934.526119657,0
+CLM.US,D,20091008,000000,6.03536,6.06822,6.01415,6.05975,42174.161166955,0
+CLM.US,D,20091009,000000,6.09806,6.09806,6.03536,6.05975,52451.777878642,0
+CLM.US,D,20091012,000000,6.00969,6.15157,6.00969,6.11808,114095.50099339,0
+CLM.US,D,20091013,000000,6.02034,6.06822,5.99213,6.06822,34845.878706757,0
+CLM.US,D,20091014,000000,6.05975,6.15157,6.05975,6.12554,66161.127402324,0
+CLM.US,D,20091015,000000,5.85826,6.15157,5.69356,6.15157,54418.733284813,0
+CLM.US,D,20091016,000000,6.14657,6.15157,6.05975,6.11808,58664.719703497,0
+CLM.US,D,20091019,000000,6.07567,6.09406,6.05501,6.06558,28847.214146819,0
+CLM.US,D,20091020,000000,6.06558,6.06558,5.98893,6.03863,43816.953531327,0
+CLM.US,D,20091021,000000,5.94845,6.05975,5.80557,6.01415,54403.34927605,0
+CLM.US,D,20091022,000000,6.02034,6.02034,5.96264,5.99213,43078.521110687,0
+CLM.US,D,20091023,000000,5.99213,5.99213,5.9529,5.95764,26962.673073308,0
+CLM.US,D,20091026,000000,5.89721,5.96264,5.89721,5.92761,62648.079115437,0
+CLM.US,D,20091027,000000,5.91832,5.9428,5.89175,5.9368,72305.940045514,0
+CLM.US,D,20091028,000000,5.90349,5.92761,5.87274,5.90349,44375.173277883,0
+CLM.US,D,20091029,000000,5.89175,5.92325,5.81521,5.8255,92906.226637407,0
+CLM.US,D,20091030,000000,5.81521,5.84299,5.34709,5.46057,302940.80171013,0
+CLM.US,D,20091102,000000,5.4796,5.67908,5.46467,5.67908,78718.873984293,0
+CLM.US,D,20091103,000000,5.67908,5.8255,5.54684,5.77572,33715.154062651,0
+CLM.US,D,20091104,000000,5.87628,5.87628,5.77572,5.87274,65380.938386468,0
+CLM.US,D,20091105,000000,5.87628,6.00969,5.85826,5.90349,60620.686531981,0
+CLM.US,D,20091106,000000,5.90349,6.00969,5.90349,5.9529,53478.111034711,0
+CLM.US,D,20091109,000000,5.96264,6.02416,5.94845,6.01415,101383.91432378,0
+CLM.US,D,20091110,000000,5.91832,5.91832,5.75843,5.80557,114270.21937862,0
+CLM.US,D,20091111,000000,5.82096,5.88684,5.81167,5.88684,43478.505338533,0
+CLM.US,D,20091112,000000,5.82096,5.96264,5.58609,5.95764,63643.644253978,0
+CLM.US,D,20091113,000000,5.96264,5.99858,5.85173,5.99858,38816.051825471,0
+CLM.US,D,20091116,000000,5.89721,5.93262,5.56194,5.69356,286165.63901146,0
+CLM.US,D,20091117,000000,5.62267,5.72914,4.9921,5.06827,458051.16892436,0
+CLM.US,D,20091118,000000,5.05306,5.30832,4.8757,5.27139,376770.85748097,0
+CLM.US,D,20091119,000000,5.30141,5.30141,4.9728,5.00357,402070.95875007,0
+CLM.US,D,20091120,000000,4.97872,5.13942,4.97872,5.07882,95466.565238737,0
+CLM.US,D,20091123,000000,5.15537,5.22488,5.07408,5.22488,71182.90740579,0
+CLM.US,D,20091124,000000,5.22488,5.37312,5.1357,5.35601,49018.946208877,0
+CLM.US,D,20091125,000000,5.35601,5.44429,5.31279,5.44429,62776.645474387,0
+CLM.US,D,20091127,000000,5.30141,5.46057,5.23243,5.32199,36282.085810592,0
+CLM.US,D,20091130,000000,5.27139,5.54684,5.25764,5.33254,83213.202258728,0
+CLM.US,D,20091201,000000,5.37312,5.45084,5.27139,5.38887,112159.31360474,0
+CLM.US,D,20091202,000000,5.39905,5.48524,5.39905,5.42445,64351.308657094,0
+CLM.US,D,20091203,000000,5.42445,5.46968,5.34709,5.43509,68078.6342089,0
+CLM.US,D,20091204,000000,5.52611,5.52611,5.39905,5.40352,80697.916825921,0
+CLM.US,D,20091207,000000,5.44429,5.45548,5.35447,5.4301,41257.713787767,0
+CLM.US,D,20091208,000000,5.45084,5.49097,5.3946,5.46467,91410.681214057,0
+CLM.US,D,20091209,000000,5.44429,5.52611,5.44429,5.46467,66663.30540267,0
+CLM.US,D,20091210,000000,5.51646,5.51646,5.39905,5.39905,39398.44644294,0
+CLM.US,D,20091211,000000,5.40352,5.40352,5.32825,5.3764,69292.872043435,0
+CLM.US,D,20091214,000000,5.3946,5.3946,5.30141,5.34709,99099.389022426,0
+CLM.US,D,20091215,000000,5.39905,5.41828,5.33945,5.3946,82545.096735292,0
+CLM.US,D,20091216,000000,5.32825,5.45548,5.32825,5.40352,40798.391240403,0
+CLM.US,D,20091217,000000,5.3946,5.45084,5.30141,5.42445,33034.961103757,0
+CLM.US,D,20091218,000000,5.46057,5.60155,5.34709,5.35447,47547.57565644,0
+CLM.US,D,20091221,000000,5.43509,5.44429,5.30832,5.42445,82730.80369822,0
+CLM.US,D,20091222,000000,5.44429,5.44429,5.34709,5.4301,43270.821220228,0
+CLM.US,D,20091223,000000,5.4301,5.4301,5.32825,5.40352,45939.946740669,0
+CLM.US,D,20091224,000000,5.40352,5.43828,5.35447,5.43828,22919.975341853,0
+CLM.US,D,20091228,000000,5.44429,5.46057,5.40352,5.41828,83801.091165042,0
+CLM.US,D,20091229,000000,5.40989,5.46467,5.39905,5.45548,28206.580067602,0
+CLM.US,D,20091230,000000,5.44429,5.48524,5.37058,5.46057,83972.512976976,0
+CLM.US,D,20091231,000000,5.48524,5.49606,5.45084,5.49606,64322.738355104,0
+CLM.US,D,20100104,000000,5.64232,5.64232,5.49097,5.54138,86737.239123305,0
+CLM.US,D,20100105,000000,5.56194,5.58609,5.54138,5.56194,58664.719703497,0
+CLM.US,D,20100106,000000,5.62267,5.82096,5.59862,5.72914,106843.03971923,0
+CLM.US,D,20100107,000000,5.76398,5.89175,5.76398,5.87274,105298.04569629,0
+CLM.US,D,20100108,000000,5.85826,5.90349,5.67908,5.83715,77234.317138629,0
+CLM.US,D,20100111,000000,5.9115,5.9115,5.80557,5.83031,77960.662123813,0
+CLM.US,D,20100112,000000,5.83031,5.84497,5.79939,5.79939,65879.819813509,0
+CLM.US,D,20100113,000000,5.77572,5.79939,5.68353,5.77572,86394.395499436,0
+CLM.US,D,20100114,000000,5.72914,5.84299,5.72914,5.80557,33566.80826386,0
+CLM.US,D,20100115,000000,5.83715,5.84497,5.68353,5.75843,65027.106184911,0
+CLM.US,D,20100119,000000,5.73349,5.80557,5.72914,5.79939,38605.071133858,0
+CLM.US,D,20100120,000000,5.75425,5.81167,5.74051,5.75843,48391.498422886,0
+CLM.US,D,20100121,000000,5.79939,5.79939,5.72914,5.75087,46511.35278045,0
+CLM.US,D,20100122,000000,5.72914,5.74542,5.68353,5.71912,38736.934066116,0
+CLM.US,D,20100125,000000,5.74542,5.75087,5.69356,5.74051,44867.46155831,0
+CLM.US,D,20100126,000000,5.74051,5.82096,5.69818,5.77572,50961.726744134,0
+CLM.US,D,20100127,000000,5.75425,5.81521,5.74542,5.81521,36427.135036075,0
+CLM.US,D,20100128,000000,5.86082,5.88684,5.82096,5.86082,65809.492916305,0
+CLM.US,D,20100129,000000,5.88684,5.9115,5.85173,5.86082,95050.098144358,0
+CLM.US,D,20100201,000000,5.9368,5.9368,5.83715,5.91832,65384.234959775,0
+CLM.US,D,20100202,000000,5.93262,5.93262,5.84497,5.85173,58306.492070866,0
+CLM.US,D,20100203,000000,5.84497,5.9115,5.84497,5.88265,52235.302898185,0
+CLM.US,D,20100204,000000,5.87274,5.89175,5.72914,5.77172,63771.111755162,0
+CLM.US,D,20100205,000000,5.79547,5.79547,5.60155,5.67908,165000.08713354,0
+CLM.US,D,20100208,000000,5.61256,5.67908,5.58609,5.67389,50226.5908968,0
+CLM.US,D,20100209,000000,5.69356,5.69356,5.61256,5.63895,100547.68356172,0
+CLM.US,D,20100210,000000,5.61883,5.63294,5.58609,5.63294,22544.16598492,0
+CLM.US,D,20100211,000000,5.61883,5.63294,4.97872,5.16501,466547.53719281,0
+CLM.US,D,20100212,000000,5.14444,5.15537,4.78498,4.9263,225966.9138627,0
+CLM.US,D,20100216,000000,4.94714,4.94714,4.37708,4.54409,761680.95445553,0
+CLM.US,D,20100217,000000,4.3973,4.72317,4.3973,4.67776,157650.92637574,0
+CLM.US,D,20100218,000000,4.66102,4.91656,4.66102,4.9019,127686.17387803,0
+CLM.US,D,20100219,000000,4.8353,4.9019,4.73819,4.9019,92550.196720314,0
+CLM.US,D,20100222,000000,4.90554,5.01712,4.88124,4.91656,107552.90183788,0
+CLM.US,D,20100223,000000,4.93103,4.94714,4.82855,4.86568,85346.08518799,0
+CLM.US,D,20100224,000000,4.89609,4.90554,4.7988,4.84495,59480.072167956,0
+CLM.US,D,20100225,000000,4.819,4.88124,4.74294,4.88124,59948.185577468,0
+CLM.US,D,20100226,000000,4.84002,4.91656,4.82855,4.91656,42241.191490853,0
+CLM.US,D,20100301,000000,4.95169,5.05306,4.88124,5.00357,156214.7192719,0
+CLM.US,D,20100302,000000,5.03394,5.07882,4.97872,5.06827,70747.75972934,0
+CLM.US,D,20100303,000000,5.10885,5.15044,5.05761,5.05761,79093.584483457,0
+CLM.US,D,20100304,000000,5.07882,5.15909,4.9728,5.04789,94449.022944819,0
+CLM.US,D,20100305,000000,5.11949,5.2812,5.04789,5.18466,113238.39193371,0
+CLM.US,D,20100308,000000,5.18957,5.33254,5.18466,5.29221,147237.05130072,0
+CLM.US,D,20100309,000000,5.2812,5.34256,5.27139,5.30141,59851.486093813,0
+CLM.US,D,20100310,000000,5.29732,5.34709,5.18466,5.24599,172934.93908213,0
+CLM.US,D,20100311,000000,5.15909,5.27776,5.04342,5.25054,130514.63377495,0
+CLM.US,D,20100312,000000,5.23762,5.25764,5.15909,5.24144,43569.710533345,0
+CLM.US,D,20100315,000000,5.25054,5.2812,5.23243,5.26128,50124.397124301,0
+CLM.US,D,20100316,000000,5.26128,5.27776,5.14444,5.20732,67320.42234842,0
+CLM.US,D,20100317,000000,5.18957,5.25054,5.15537,5.22006,46259.714351393,0
+CLM.US,D,20100318,000000,5.25764,5.25764,5.18466,5.22488,51162.817715827,0
+CLM.US,D,20100319,000000,5.18957,5.25764,5.15909,5.16501,79334.234334827,0
+CLM.US,D,20100322,000000,5.11385,5.21014,5.11385,5.18466,56249.430327652,0
+CLM.US,D,20100323,000000,5.15044,5.23762,5.15044,5.21014,79712.241407298,0
+CLM.US,D,20100324,000000,5.22488,5.27776,5.17719,5.26128,102920.11748458,0
+CLM.US,D,20100325,000000,5.27776,5.37312,5.25764,5.30832,89874.478053259,0
+CLM.US,D,20100326,000000,5.34709,5.41828,5.33945,5.38887,88045.978725958,0
+CLM.US,D,20100329,000000,5.43828,5.49097,5.41327,5.41828,60360.257240772,0
+CLM.US,D,20100330,000000,5.46057,5.5918,5.4301,5.49907,99807.053425539,0
+CLM.US,D,20100331,000000,5.52611,5.55168,5.45548,5.53612,30581.211706002,0
+CLM.US,D,20100401,000000,5.54684,5.61256,5.53612,5.56477,72220.229139547,0
+CLM.US,D,20100405,000000,5.56477,5.78919,5.56477,5.77572,133581.5458077,0
+CLM.US,D,20100406,000000,5.72914,5.9428,5.72914,5.90523,123192.94446137,0
+CLM.US,D,20100407,000000,5.94845,6.00969,5.9368,5.96264,119720.55391193,0
+CLM.US,D,20100408,000000,5.94845,6.01415,5.92325,5.95764,95753.367116397,0
+CLM.US,D,20100409,000000,5.95764,6.03536,5.92761,6.02034,56664.798564261,0
+CLM.US,D,20100412,000000,6.02871,6.02871,5.84497,5.98504,133506.82347942,0
+CLM.US,D,20100413,000000,5.87274,5.98504,5.86628,5.9115,81980.283842124,0
+CLM.US,D,20100414,000000,5.94845,5.94845,5.84497,5.90349,96518.17212349,0
+CLM.US,D,20100415,000000,5.87628,5.88684,5.68353,5.78919,110723.10650091,0
+CLM.US,D,20100416,000000,5.81167,5.81167,5.49907,5.71011,175009.58254964,0
+CLM.US,D,20100419,000000,5.58609,5.71011,5.58609,5.65887,91567.817874997,0
+CLM.US,D,20100420,000000,5.67389,5.81521,5.56477,5.65224,125744.49220054,0
+CLM.US,D,20100421,000000,5.74051,5.79547,5.53612,5.53612,188106.86829609,0
+CLM.US,D,20100422,000000,5.53612,5.63294,5.53066,5.57834,77634.301366477,0
+CLM.US,D,20100423,000000,5.58798,5.65596,5.47906,5.62948,54326.429232233,0
+CLM.US,D,20100426,000000,5.58336,5.62794,5.52611,5.60155,61267.91375781,0
+CLM.US,D,20100427,000000,5.57834,5.67389,5.56477,5.56477,112272.49595493,0
+CLM.US,D,20100428,000000,5.65887,5.66834,5.57114,5.66834,52958.351310064,0
+CLM.US,D,20100429,000000,5.67908,5.72914,5.49097,5.58609,140728.51673605,0
+CLM.US,D,20100430,000000,5.63294,5.63294,5.53066,5.54684,62895.322113418,0
+CLM.US,D,20100503,000000,5.55814,5.74542,5.55814,5.66834,153014.84544912,0
+CLM.US,D,20100504,000000,5.64232,5.64896,5.56194,5.56194,89818.43630705,0
+CLM.US,D,20100505,000000,5.55814,5.59862,5.32825,5.41327,132525.54349189,0
+CLM.US,D,20100506,000000,5.3764,5.45084,3.14672,5.00819,360138.54629225,0
+CLM.US,D,20100507,000000,5.05761,5.27776,4.85504,5.25764,180213.77294273,0
+CLM.US,D,20100510,000000,5.51646,5.61256,5.39905,5.51646,98874.123179819,0
+CLM.US,D,20100511,000000,5.41828,5.56194,5.39905,5.52611,73034.482746236,0
+CLM.US,D,20100512,000000,5.50472,5.50472,5.40989,5.46968,43378.509281571,0
+CLM.US,D,20100513,000000,5.46968,5.53612,5.33254,5.48524,59453.699581504,0
+CLM.US,D,20100514,000000,5.41327,5.43509,5.20113,5.40989,71579.59506033,0
+CLM.US,D,20100517,000000,5.3764,5.43828,5.15909,5.31279,102306.95484958,0
+CLM.US,D,20100518,000000,5.32825,5.3946,5.13942,5.22488,64548.00419771,0
+CLM.US,D,20100519,000000,5.18466,5.20732,4.9921,5.05306,161263.97071959,0
+CLM.US,D,20100520,000000,4.77878,4.92074,4.49877,4.71353,265673.0404809,0
+CLM.US,D,20100521,000000,4.54409,4.93103,4.50385,4.88124,128088.35582142,0
+CLM.US,D,20100524,000000,4.84002,5.07882,4.78498,4.89609,79070.508470312,0
+CLM.US,D,20100525,000000,4.73192,4.94714,4.61771,4.80918,99697.167648659,0
+CLM.US,D,20100526,000000,4.86568,4.98235,4.81591,4.81591,66146.842251329,0
+CLM.US,D,20100527,000000,4.90554,5.01357,4.84495,4.90554,55069.257083948,0
+CLM.US,D,20100528,000000,4.98235,4.98645,4.84495,4.90554,52964.944456676,0
+CLM.US,D,20100601,000000,4.84495,4.89098,4.75811,4.88124,92936.994654934,0
+CLM.US,D,20100602,000000,4.89609,4.99756,4.88407,4.96169,57315.322363398,0
+CLM.US,D,20100603,000000,4.9728,5.19493,4.9728,5.08355,79902.343801302,0
+CLM.US,D,20100604,000000,5.02767,5.17719,4.85504,4.93576,72344.400067422,0
+CLM.US,D,20100607,000000,4.96169,4.9728,4.85504,4.88124,43207.087469637,0
+CLM.US,D,20100608,000000,4.91184,4.96561,4.76859,4.96561,97099.467883191,0
+CLM.US,D,20100609,000000,4.96561,5.00357,4.91184,4.98235,30802.082117534,0
+CLM.US,D,20100610,000000,4.99756,4.99756,4.8757,4.99756,114017.4820918,0
+CLM.US,D,20100611,000000,4.91656,4.96561,4.84002,4.94714,37333.692695345,0
+CLM.US,D,20100614,000000,4.98645,5.05761,4.95169,4.9921,77713.419125831,0
+CLM.US,D,20100615,000000,5.12486,5.12486,4.99756,5.08783,66567.704776785,0
+CLM.US,D,20100616,000000,5.0629,5.11949,5.03777,5.07408,24816.603850822,0
+CLM.US,D,20100617,000000,5.07408,5.07408,4.97872,5.03777,45408.099580566,0
+CLM.US,D,20100618,000000,5.02203,5.04789,4.97872,5.04342,21532.117979846,0
+CLM.US,D,20100621,000000,5.10503,5.10503,5.02767,5.03394,23710.054077628,0
+CLM.US,D,20100622,000000,5.04342,5.0629,4.99756,5.0629,27485.729371263,0
+CLM.US,D,20100623,000000,5.1357,5.1357,5.00357,5.01712,43369.718419421,0
+CLM.US,D,20100624,000000,4.99756,5.1357,4.9263,4.9728,58966.905589921,0
+CLM.US,D,20100625,000000,4.93576,5.05306,4.91184,5.01712,54812.124366047,0
+CLM.US,D,20100628,000000,4.99756,5.10503,4.99756,5.02203,33440.439620448,0
+CLM.US,D,20100629,000000,4.97872,4.98645,4.91656,4.94714,55248.370900265,0
+CLM.US,D,20100630,000000,4.94914,5.13615,4.92183,5.03441,83862.627200096,0
+CLM.US,D,20100701,000000,5.02767,5.02767,4.92074,4.97872,75625.589365091,0
+CLM.US,D,20100702,000000,4.9728,5.03394,4.90554,4.90554,38244.645785688,0
+CLM.US,D,20100706,000000,4.90554,5.12859,4.90554,4.99756,119642.53501034,0
+CLM.US,D,20100707,000000,5.03777,5.17028,5.00357,5.15537,100758.66425333,0
+CLM.US,D,20100708,000000,5.20732,5.20732,5.11385,5.18957,94667.695640812,0
+CLM.US,D,20100709,000000,5.23243,5.30141,5.20732,5.25764,101835.54486676,0
+CLM.US,D,20100712,000000,5.21496,5.33254,5.15909,5.32825,113147.1867389,0
+CLM.US,D,20100713,000000,5.32199,5.32199,5.02767,5.12486,115061.39697217,0
+CLM.US,D,20100714,000000,5.08355,5.18957,5.08355,5.17719,62764.55803893,0
+CLM.US,D,20100715,000000,5.17719,5.18957,5.08355,5.09393,42824.684966091,0
+CLM.US,D,20100716,000000,5.08355,5.18083,4.9728,5.03777,80824.285469335,0
+CLM.US,D,20100719,000000,5.01357,5.04342,4.92074,5.02203,45857.532408008,0
+CLM.US,D,20100720,000000,4.9728,5.05306,4.9728,5.05306,28130.758881554,0
+CLM.US,D,20100721,000000,5.08355,5.08355,5.01712,5.02203,13496.171116533,0
+CLM.US,D,20100722,000000,5.05761,5.11949,5.03394,5.04342,56949.402726384,0
+CLM.US,D,20100723,000000,5.02203,5.12859,5.02203,5.09393,52692.427730011,0
+CLM.US,D,20100726,000000,5.11949,5.13942,5.05306,5.13942,70393.927527783,0
+CLM.US,D,20100727,000000,5.15909,5.19493,5.07408,5.15909,59770.170618921,0
+CLM.US,D,20100728,000000,5.15909,5.18957,5.15537,5.18957,35585.409985167,0
+CLM.US,D,20100729,000000,5.17719,5.20732,5.17719,5.19493,44536.705369899,0
+CLM.US,D,20100730,000000,5.19493,5.23243,5.18957,5.22006,51191.388017816,0
+CLM.US,D,20100802,000000,5.22488,5.27776,5.21496,5.23243,59003.167896291,0
+CLM.US,D,20100803,000000,5.25054,5.32825,5.23243,5.31726,45343.266972205,0
+CLM.US,D,20100804,000000,5.29221,5.35601,5.25054,5.34256,39072.085685602,0
+CLM.US,D,20100805,000000,5.37058,5.39905,5.30141,5.35601,64228.236586986,0
+CLM.US,D,20100806,000000,5.34709,5.43509,5.32825,5.41327,41363.204133573,0
+CLM.US,D,20100809,000000,5.43828,5.52611,5.42445,5.49097,99809.251141077,0
+CLM.US,D,20100810,000000,5.49907,5.58336,5.49097,5.53612,93876.518047268,0
+CLM.US,D,20100811,000000,5.35447,5.41327,5.19493,5.19493,152125.86951416,0
+CLM.US,D,20100812,000000,5.18083,5.27776,5.17719,5.24599,47353.07783136,0
+CLM.US,D,20100813,000000,5.27139,5.30141,5.17719,5.21496,21140.924614149,0
+CLM.US,D,20100816,000000,5.02767,5.20732,5.02767,5.14444,46588.272824267,0
+CLM.US,D,20100817,000000,5.17719,5.20732,5.11385,5.1357,65540.272762947,0
+CLM.US,D,20100818,000000,5.11949,5.15537,5.08783,5.13942,31475.681929814,0
+CLM.US,D,20100819,000000,5.11385,5.11385,5.0629,5.08355,101022.39011784,0
+CLM.US,D,20100820,000000,5.08355,5.1357,5.08355,5.1357,33753.614084559,0
+CLM.US,D,20100823,000000,5.49097,5.58336,5.48524,5.51646,51002.384481581,0
+CLM.US,D,20100824,000000,5.46057,5.49097,5.35601,5.41327,81041.859307559,0
+CLM.US,D,20100825,000000,5.37058,5.4301,5.23762,5.33945,90448.081808578,0
+CLM.US,D,20100826,000000,5.33945,5.38432,5.29732,5.33945,52624.298548345,0
+CLM.US,D,20100827,000000,5.3764,5.3764,5.32825,5.37058,47854.156973937,0
+CLM.US,D,20100830,000000,5.42445,5.42445,5.36339,5.3764,29424.114475444,0
+CLM.US,D,20100831,000000,5.36529,5.45486,5.33254,5.40561,47386.043564425,0
+CLM.US,D,20100901,000000,5.40989,5.57834,5.38887,5.46057,90800.815152367,0
+CLM.US,D,20100902,000000,5.46057,5.51646,5.40352,5.46467,79072.70618585,0
+CLM.US,D,20100903,000000,5.48524,5.49907,5.43828,5.49907,48169.529153586,0
+CLM.US,D,20100907,000000,5.51063,5.51063,5.45084,5.49097,40995.086781021,0
+CLM.US,D,20100908,000000,5.49097,5.49097,5.46467,5.48524,49007.957631188,0
+CLM.US,D,20100909,000000,5.52611,5.55168,5.49097,5.54684,46091.589112765,0
+CLM.US,D,20100910,000000,5.53066,5.57114,5.46467,5.55168,56492.277894559,0
+CLM.US,D,20100913,000000,5.54138,5.54138,5.43828,5.51063,54087.977096401,0
+CLM.US,D,20100914,000000,5.53066,5.54684,5.46057,5.54138,32759.147803785,0
+CLM.US,D,20100915,000000,5.54138,5.55814,5.48524,5.54684,49376.074983741,0
+CLM.US,D,20100916,000000,5.50472,5.54138,5.37312,5.44429,52939.670727994,0
+CLM.US,D,20100917,000000,5.48524,5.48524,5.36339,5.37058,41450.013897309,0
+CLM.US,D,20100920,000000,5.37058,5.38887,5.32825,5.33945,91304.092010482,0
+CLM.US,D,20100921,000000,5.38887,5.50472,5.34709,5.49097,59453.699581504,0
+CLM.US,D,20100922,000000,5.49907,5.50472,5.34709,5.38887,30013.102239527,0
+CLM.US,D,20100923,000000,5.37312,5.51063,5.37312,5.45084,25367.131592996,0
+CLM.US,D,20100924,000000,5.46968,5.4796,5.45548,5.4796,19514.615116309,0
+CLM.US,D,20100927,000000,5.49097,5.54138,5.49097,5.51646,51928.721580688,0
+CLM.US,D,20100928,000000,5.49907,5.55814,5.49097,5.52611,26546.205978929,0
+CLM.US,D,20100929,000000,5.51646,5.56194,5.49097,5.54684,54326.429232233,0
+CLM.US,D,20100930,000000,5.56597,5.57224,5.51646,5.56597,52896.81527501,0
+CLM.US,D,20101001,000000,5.57114,5.62794,5.57114,5.5918,92662.280212732,0
+CLM.US,D,20101004,000000,5.58336,5.63895,5.57114,5.57834,45714.680898064,0
+CLM.US,D,20101005,000000,5.5918,5.63294,5.56477,5.61256,42036.803945854,0
+CLM.US,D,20101006,000000,5.63895,5.63895,5.59862,5.59862,36589.765985859,0
+CLM.US,D,20101007,000000,5.59862,5.62794,5.59862,5.61883,52185.854298589,0
+CLM.US,D,20101008,000000,5.5918,5.70364,5.58336,5.67389,56640.623693348,0
+CLM.US,D,20101011,000000,5.66834,5.85173,5.66834,5.80557,138794.52706295,0
+CLM.US,D,20101012,000000,5.84497,5.90523,5.80557,5.89175,93502.906405872,0
+CLM.US,D,20101013,000000,5.83031,5.90523,5.78919,5.89721,43942.223316972,0
+CLM.US,D,20101014,000000,5.89721,5.89721,5.75843,5.78136,41000.581069865,0
+CLM.US,D,20101015,000000,5.83715,5.83715,5.74542,5.74542,21149.7154763,0
+CLM.US,D,20101018,000000,5.77572,5.79547,5.69818,5.71912,36231.538353227,0
+CLM.US,D,20101019,000000,5.75425,5.85173,5.7244,5.72914,87142.717639996,0
+CLM.US,D,20101020,000000,5.71912,5.75843,5.71504,5.71912,145655.7949714,0
+CLM.US,D,20101021,000000,5.74051,5.77172,5.72914,5.75843,54218.74117089,0
+CLM.US,D,20101022,000000,5.79939,5.92325,5.79547,5.8255,54529.717919464,0
+CLM.US,D,20101025,000000,5.85826,5.90523,5.71011,5.90523,169171.35122394,0
+CLM.US,D,20101026,000000,5.83031,5.94845,5.72914,5.90523,119248.04507135,0
+CLM.US,D,20101027,000000,5.90523,6.00969,5.87274,5.94845,117306.36339385,0
+CLM.US,D,20101028,000000,5.7244,5.74051,5.30832,5.45548,339794.2935605,0
+CLM.US,D,20101029,000000,5.56933,5.57679,5.439,5.55304,88369.042909989,0
+CLM.US,D,20101101,000000,5.61883,5.61883,5.52146,5.57114,83769.224289747,0
+CLM.US,D,20101102,000000,5.58609,5.58609,5.46467,5.50472,90967.841533226,0
+CLM.US,D,20101103,000000,5.51646,5.57834,5.49606,5.57834,35588.706558472,0
+CLM.US,D,20101104,000000,5.58609,5.58609,5.53612,5.57114,93891.902056032,0
+CLM.US,D,20101105,000000,5.54684,5.61256,5.54684,5.59862,127092.79068287,0
+CLM.US,D,20101108,000000,5.59862,5.61883,5.41327,5.58609,133526.60291927,0
+CLM.US,D,20101109,000000,5.61883,5.61883,5.4796,5.49097,143787.73676442,0
+CLM.US,D,20101110,000000,5.46968,5.51646,5.3764,5.42445,61779.981478076,0
+CLM.US,D,20101111,000000,5.34709,5.5918,5.34709,5.43828,44157.599439659,0
+CLM.US,D,20101112,000000,5.46467,5.53612,5.38887,5.40989,38877.587860523,0
+CLM.US,D,20101115,000000,5.40989,5.47487,5.33945,5.38432,105235.41080347,0
+CLM.US,D,20101116,000000,5.33945,5.33945,5.03394,5.05761,331078.15373829,0
+CLM.US,D,20101117,000000,5.04789,5.1357,4.8353,4.92074,179986.30938459,0
+CLM.US,D,20101118,000000,4.92074,4.97872,4.92074,4.9728,77117.838215136,0
+CLM.US,D,20101119,000000,4.91184,4.9728,4.81591,4.86568,144305.29877353,0
+CLM.US,D,20101122,000000,4.87114,4.88124,4.55082,4.64591,307110.96694276,0
+CLM.US,D,20101123,000000,4.62025,4.62025,4.38364,4.52461,259628.22389467,0
+CLM.US,D,20101124,000000,4.46873,4.70716,4.38364,4.67776,124504.98063733,0
+CLM.US,D,20101126,000000,4.65228,4.75811,4.64591,4.70252,40064.354250839,0
+CLM.US,D,20101129,000000,4.70716,4.70716,4.58622,4.70716,111545.05211197,0
+CLM.US,D,20101130,000000,4.68433,4.68887,4.62517,4.63099,104837.62429115,0
+CLM.US,D,20101201,000000,4.71854,4.71854,4.58622,4.71353,69455.502993218,0
+CLM.US,D,20101202,000000,4.69232,4.73192,4.64591,4.70716,71615.857366701,0
+CLM.US,D,20101203,000000,4.71854,4.71854,4.62563,4.70252,77290.358884839,0
+CLM.US,D,20101206,000000,4.67776,4.70252,4.65228,4.69232,45959.726180508,0
+CLM.US,D,20101207,000000,4.75394,4.75811,4.70252,4.71854,74520.138449667,0
+CLM.US,D,20101208,000000,4.75811,4.75811,4.67776,4.72317,95839.078022363,0
+CLM.US,D,20101209,000000,4.68231,4.70716,4.67776,4.68231,91231.567397742,0
+CLM.US,D,20101210,000000,4.67776,4.68231,4.65228,4.65228,149494.10515786,0
+CLM.US,D,20101213,000000,4.59614,4.66757,4.35188,4.40193,335858.18503261,0
+CLM.US,D,20101214,000000,4.35625,4.42304,4.1777,4.26488,319832.44333228,0
+CLM.US,D,20101215,000000,4.35188,4.36162,4.26934,4.30994,141597.71323118,0
+CLM.US,D,20101216,000000,4.33523,4.34588,4.28317,4.30929,138856.06309799,0
+CLM.US,D,20101217,000000,4.32676,4.35625,4.29591,4.33523,148347.99650498,0
+CLM.US,D,20101220,000000,4.33523,4.33523,4.25514,4.30601,232958.94584564,0
+CLM.US,D,20101221,000000,4.30601,4.30601,4.26016,4.26016,328765.05813494,0
+CLM.US,D,20101222,000000,4.26488,4.37162,4.25032,4.37162,278048.37667324,0
+CLM.US,D,20101223,000000,4.36162,4.42896,4.34069,4.41695,230746.94515702,0
+CLM.US,D,20101227,000000,4.3921,4.43434,4.37162,4.42304,254116.35332631,0
+CLM.US,D,20101228,000000,4.40822,4.44252,4.3921,4.41222,111420.88118409,0
+CLM.US,D,20101229,000000,4.40448,4.43142,4.39311,4.42541,92565.580729077,0
+CLM.US,D,20101230,000000,4.43142,4.48947,4.41849,4.43616,171586.64059979,0
+CLM.US,D,20101231,000000,4.45608,4.49312,4.44626,4.49312,110372.57087265,0
+CLM.US,D,20110103,000000,4.49495,4.5388,4.48947,4.5388,187904.67846663,0
+CLM.US,D,20110104,000000,4.5388,4.57493,4.50385,4.56928,157171.82438853,0
+CLM.US,D,20110105,000000,4.55082,4.62025,4.52461,4.62025,167294.50215482,0
+CLM.US,D,20110106,000000,4.62025,4.69232,4.58622,4.60469,120005.15807406,0
+CLM.US,D,20110107,000000,4.66757,4.67221,4.59149,4.62563,149718.27214268,0
+CLM.US,D,20110110,000000,4.64109,4.66757,4.62563,4.66102,224931.78984447,0
+CLM.US,D,20110111,000000,4.65228,4.67776,4.62563,4.62563,170582.2845991,0
+CLM.US,D,20110112,000000,4.59149,4.60041,4.5388,4.59614,177446.84908087,0
+CLM.US,D,20110113,000000,4.61771,4.67221,4.57493,4.60469,105924.39462451,0
+CLM.US,D,20110114,000000,4.63099,4.64591,4.60469,4.63671,75433.289255549,0
+CLM.US,D,20110118,000000,4.63671,4.63671,4.60041,4.62563,66810.552343691,0
+CLM.US,D,20110119,000000,4.6279,4.6279,4.53162,4.60351,114487.79321685,0
+CLM.US,D,20110120,000000,4.57493,4.62025,4.53535,4.56928,91128.274767472,0
+CLM.US,D,20110121,000000,4.58622,4.60041,4.56519,4.5813,56541.726494155,0
+CLM.US,D,20110124,000000,4.60041,4.63671,4.56519,4.62563,113352.67314166,0
+CLM.US,D,20110125,000000,4.67221,4.69232,4.63099,4.67776,145382.17938696,0
+CLM.US,D,20110126,000000,4.69232,4.7988,4.66757,4.78842,233307.28375835,0
+CLM.US,D,20110127,000000,4.7988,4.84495,4.7482,4.82329,146960.13914298,0
+CLM.US,D,20110128,000000,4.85504,4.86568,4.75394,4.7735,118822.78711481,0
+CLM.US,D,20110131,000000,4.81291,4.85177,4.75503,4.81291,57412.021847053,0
+CLM.US,D,20110201,000000,4.81591,4.89609,4.81591,4.88407,125608.23383722,0
+CLM.US,D,20110202,000000,4.90554,4.95652,4.9019,4.94186,99515.856116805,0
+CLM.US,D,20110203,000000,4.95324,4.98382,4.92257,4.97963,90036.010145275,0
+CLM.US,D,20110204,000000,5.0629,5.08355,5.00819,5.08355,146290.93476177,0
+CLM.US,D,20110207,000000,5.08355,5.18466,5.08355,5.15909,146473.34515139,0
+CLM.US,D,20110208,000000,5.18466,5.18466,5.08355,5.12859,192110.00714787,0
+CLM.US,D,20110209,000000,5.12486,5.15909,5.12486,5.12859,83548.353878216,0
+CLM.US,D,20110210,000000,5.12814,5.18466,5.08683,5.14945,85531.792150919,0
+CLM.US,D,20110211,000000,5.08355,5.10885,5.03394,5.08355,103632.17731877,0
+CLM.US,D,20110214,000000,5.08355,5.15044,5.05306,5.1357,76960.701554196,0
+CLM.US,D,20110215,000000,5.15044,5.17719,5.10885,5.17028,77737.593996745,0
+CLM.US,D,20110216,000000,5.20113,5.31279,5.17719,5.24599,107623.22873509,0
+CLM.US,D,20110218,000000,5.26738,5.34373,5.26191,5.29331,56725.235741547,0
+CLM.US,D,20110222,000000,5.29732,5.29732,5.18957,5.21496,96828.050014293,0
+CLM.US,D,20110223,000000,5.23762,5.57114,5.18957,5.29732,199597.62398455,0
+CLM.US,D,20110224,000000,5.28849,5.5918,5.28849,5.4301,225813.07377506,0
+CLM.US,D,20110225,000000,5.42737,5.4674,5.35547,5.45794,87596.545898515,0
+CLM.US,D,20110228,000000,5.47705,5.56241,5.46568,5.56241,118937.06832276,0
+CLM.US,D,20110301,000000,5.56597,5.62366,5.50935,5.56597,208332.44438882,0
+CLM.US,D,20110302,000000,5.54138,5.57907,5.52027,5.56241,137011.08090416,0
+CLM.US,D,20110303,000000,5.56241,5.59945,5.5586,5.56241,105938.6797755,0
+CLM.US,D,20110304,000000,5.48916,5.56422,5.35028,5.52911,130254.20448375,0
+CLM.US,D,20110307,000000,5.50763,5.5918,4.86614,5.30933,518679.54746073,0
+CLM.US,D,20110308,000000,5.24144,5.28903,5.08155,5.18028,277171.48817374,0
+CLM.US,D,20110309,000000,5.15835,5.22488,5.13405,5.20113,108439.68005731,0
+CLM.US,D,20110310,000000,5.14444,5.25973,5.05606,5.22815,156653.16352165,0
+CLM.US,D,20110311,000000,5.29331,5.30286,5.14945,5.23243,102198.16793047,0
+CLM.US,D,20110314,000000,5.3804,5.3804,5.01047,5.07299,195458.22676943,0
+CLM.US,D,20110315,000000,4.89098,5.04142,4.86614,5.0052,124028.07636566,0
+CLM.US,D,20110316,000000,4.99409,5.11277,4.99409,5.02394,34018.438806841,0
+CLM.US,D,20110317,000000,5.14588,5.14588,5.05389,5.09757,72392.74980925,0
+CLM.US,D,20110318,000000,5.11849,5.20632,5.10222,5.19429,41791.75866341,0
+CLM.US,D,20110321,000000,5.24663,5.31771,5.20977,5.29832,69313.750341042,0
+CLM.US,D,20110322,000000,5.28285,5.37186,5.24144,5.30933,40644.55115277,0
+CLM.US,D,20110323,000000,5.29832,5.35547,5.22488,5.30933,93390.822913454,0
+CLM.US,D,20110324,000000,5.31771,5.35028,5.30933,5.31333,35033.783385224,0
+CLM.US,D,20110325,000000,5.34828,5.37186,5.30078,5.37186,47026.717074023,0
+CLM.US,D,20110328,000000,5.35028,5.4018,5.30933,5.3804,76112.383356673,0
+CLM.US,D,20110329,000000,5.35874,5.43637,5.30286,5.31771,74337.728060045,0
+CLM.US,D,20110330,000000,5.30933,5.32825,5.15417,5.25154,115874.55172109,0
+CLM.US,D,20110331,000000,5.2773,5.4158,5.25264,5.37186,113364.76057713,0
+CLM.US,D,20110401,000000,5.37922,5.4734,5.35493,5.4158,120878.75000025,0
+CLM.US,D,20110404,000000,5.4674,5.50763,5.42217,5.4674,105104.64672898,0
+CLM.US,D,20110405,000000,5.4796,5.49206,5.36529,5.47487,75344.281776275,0
+CLM.US,D,20110406,000000,5.42737,5.46777,5.37922,5.4158,100400.4366207,0
+CLM.US,D,20110407,000000,5.3854,5.48578,5.3854,5.4796,51941.907873914,0
+CLM.US,D,20110408,000000,5.43291,5.47906,5.41262,5.45794,82584.65561497,0
+CLM.US,D,20110411,000000,5.46395,5.49798,5.43637,5.44119,89971.177536914,0
+CLM.US,D,20110412,000000,5.46905,5.46905,5.429,5.43692,86131.768492691,0
+CLM.US,D,20110413,000000,5.56597,5.56597,5.44692,5.4898,64493.061309269,0
+CLM.US,D,20110414,000000,5.44692,5.50417,5.42153,5.49798,46917.930154911,0
+CLM.US,D,20110415,000000,5.4734,5.51646,5.39616,5.42153,89112.969619474,0
+CLM.US,D,20110418,000000,5.4158,5.42153,5.37186,5.38495,55363.75096599,0
+CLM.US,D,20110419,000000,5.42153,5.46777,5.37312,5.39616,48690.387736003,0
+CLM.US,D,20110420,000000,5.44692,5.45258,5.36475,5.40525,57236.204604044,0
+CLM.US,D,20110421,000000,5.37922,5.50417,5.37186,5.4734,95506.124118415,0
+CLM.US,D,20110425,000000,5.42737,5.54138,5.42737,5.48361,58260.340044575,0
+CLM.US,D,20110426,000000,5.50526,5.53758,5.48578,5.53758,42896.110721063,0
+CLM.US,D,20110427,000000,5.52566,5.56597,5.4734,5.56597,25897.879895331,0
+CLM.US,D,20110428,000000,5.5586,5.59945,5.53066,5.56597,88809.684875282,0
+CLM.US,D,20110429,000000,5.58406,5.59945,5.49798,5.58753,51305.669225773,0
+CLM.US,D,20110502,000000,5.60354,5.62075,5.55204,5.62075,104421.15719677,0
+CLM.US,D,20110503,000000,5.61,5.64195,5.49753,5.60473,167204.39581778,0
+CLM.US,D,20110504,000000,5.6283,5.64422,5.56287,5.62267,47575.047100661,0
+CLM.US,D,20110505,000000,5.62948,5.6485,5.57907,5.59945,94257.821693045,0
+CLM.US,D,20110506,000000,5.59718,5.64422,5.59718,5.61256,79023.257586254,0
+CLM.US,D,20110509,000000,5.61883,5.68635,5.57624,5.67608,114971.29063512,0
+CLM.US,D,20110510,000000,5.68208,5.72348,5.6394,5.697,191490.25136626,0
+CLM.US,D,20110511,000000,5.71722,5.75779,5.54684,5.68018,124698.37960463,0
+CLM.US,D,20110512,000000,5.697,5.72348,5.65078,5.70729,96009.40097653,0
+CLM.US,D,20110513,000000,5.71266,5.73849,5.68208,5.73849,50423.286437417,0
+CLM.US,D,20110516,000000,5.80212,5.80212,5.66478,5.697,97785.155130928,0
+CLM.US,D,20110517,000000,5.66897,5.68635,5.63412,5.65078,79875.971214851,0
+CLM.US,D,20110518,000000,5.65078,5.71792,5.64422,5.697,61147.03940324,0
+CLM.US,D,20110519,000000,5.71266,5.77646,5.70729,5.75425,102120.14902889,0
+CLM.US,D,20110520,000000,5.72222,5.77236,5.67543,5.72222,50596.90596489,0
+CLM.US,D,20110523,000000,5.697,5.73278,5.68208,5.72348,51511.155628539,0
+CLM.US,D,20110524,000000,5.75843,5.75843,5.70227,5.75015,55308.80807755,0
+CLM.US,D,20110525,000000,5.7446,5.75843,5.66897,5.697,105640.88932016,0
+CLM.US,D,20110526,000000,5.697,5.72804,5.69182,5.71792,38605.071133858,0
+CLM.US,D,20110527,000000,5.72758,5.7538,5.69582,5.73849,27824.177564056,0
+CLM.US,D,20110531,000000,5.74824,5.74824,5.70227,5.7244,114355.9302846,0
+CLM.US,D,20110601,000000,5.75015,5.75425,5.69182,5.72348,85485.640124629,0
+CLM.US,D,20110602,000000,5.71193,5.74943,5.70675,5.72758,20332.165296305,0
+CLM.US,D,20110603,000000,5.71722,5.76398,5.69582,5.7538,77868.358071234,0
+CLM.US,D,20110606,000000,5.77646,5.79238,5.73223,5.77236,135995.73632579,0
+CLM.US,D,20110607,000000,5.75425,5.79338,5.75425,5.78673,88365.746336682,0
+CLM.US,D,20110608,000000,5.75961,5.79338,5.71792,5.78673,76642.032801241,0
+CLM.US,D,20110609,000000,5.76553,5.80484,5.73278,5.80484,194628.58915399,0
+CLM.US,D,20110610,000000,5.785,5.785,5.66897,5.68437,147441.43884572,0
+CLM.US,D,20110613,000000,5.72222,5.73849,5.56241,5.56241,191183.67004876,0
+CLM.US,D,20110614,000000,5.60473,5.68018,5.5586,5.61,40194.019467558,0
+CLM.US,D,20110615,000000,5.58827,5.59308,5.46568,5.47022,91651.331065426,0
+CLM.US,D,20110616,000000,5.44074,5.52501,5.21951,5.31333,272027.73495794,0
+CLM.US,D,20110617,000000,5.33945,5.41262,5.25873,5.32199,96844.532880826,0
+CLM.US,D,20110620,000000,5.34828,5.42399,5.29988,5.3431,77470.571558924,0
+CLM.US,D,20110621,000000,5.34828,5.52501,5.34828,5.49753,75098.137636062,0
+CLM.US,D,20110622,000000,5.51464,5.57907,5.49753,5.56597,52330.903524073,0
+CLM.US,D,20110623,000000,5.49753,5.57224,5.41708,5.55168,64301.860057497,0
+CLM.US,D,20110624,000000,5.53948,5.57834,5.46905,5.53948,67368.772090247,0
+CLM.US,D,20110627,000000,5.51982,5.57907,5.48214,5.52911,71029.067318156,0
+CLM.US,D,20110628,000000,5.50308,5.54684,5.46158,5.52911,50227.689754568,0
+CLM.US,D,20110629,000000,5.52501,5.57907,5.44501,5.46568,117840.40826949,0
+CLM.US,D,20110630,000000,5.49798,5.56241,5.49798,5.53466,135281.47877606,0
+CLM.US,D,20110701,000000,5.55031,5.57834,5.53948,5.55031,110873.65001524,0
+CLM.US,D,20110705,000000,5.54911,5.62948,5.54365,5.59908,160669.48866666,0
+CLM.US,D,20110706,000000,5.5918,5.62948,5.58471,5.62948,152541.23775076,0
+CLM.US,D,20110707,000000,5.6252,5.64195,5.56342,5.58252,98124.70218149,0
+CLM.US,D,20110708,000000,5.58252,5.64195,5.54911,5.58252,130023.4443523,0
+CLM.US,D,20110711,000000,5.58406,5.62075,5.56477,5.57834,148451.28913525,0
+CLM.US,D,20110712,000000,5.54911,5.603,5.54911,5.55548,150118.25637053,0
+CLM.US,D,20110713,000000,5.55031,5.60354,5.55031,5.58406,77363.98235535,0
+CLM.US,D,20110714,000000,5.58406,5.59945,5.51281,5.53365,94929.223789789,0
+CLM.US,D,20110715,000000,5.53365,5.56133,5.46905,5.51281,69382.978380478,0
+CLM.US,D,20110718,000000,5.46395,5.52328,5.40352,5.40352,143834.98764848,0
+CLM.US,D,20110719,000000,5.40297,5.46905,5.40297,5.43236,69212.655426311,0
+CLM.US,D,20110720,000000,5.43573,5.50081,5.43236,5.44692,75809.098612483,0
+CLM.US,D,20110721,000000,5.43236,5.53948,5.43236,5.47906,102395.96232886,0
+CLM.US,D,20110722,000000,5.46623,5.49798,5.45603,5.48297,62212.931438987,0
+CLM.US,D,20110725,000000,5.46395,5.47906,5.41515,5.44074,85664.753940945,0
+CLM.US,D,20110726,000000,5.45849,5.57561,5.45258,5.49753,79813.336322029,0
+CLM.US,D,20110727,000000,5.47906,5.49661,5.37577,5.38313,91559.027012846,0
+CLM.US,D,20110728,000000,5.3642,5.44074,5.3541,5.42555,86131.768492691,0
+CLM.US,D,20110729,000000,5.429,5.45084,5.24326,5.38722,173651.39434739,0
+CLM.US,D,20110801,000000,5.48524,5.53948,5.41515,5.46905,134192.51072717,0
+CLM.US,D,20110802,000000,5.47405,5.52974,5.40561,5.439,114314.17368938,0
+CLM.US,D,20110803,000000,5.44429,5.46623,5.35201,5.40561,104879.38088637,0
+CLM.US,D,20110804,000000,5.39778,5.53021,5.19776,5.21342,221266.00032772,0
+CLM.US,D,20110805,000000,5.28549,5.28549,4.8635,5.18247,300279.36819406,0
+CLM.US,D,20110808,000000,4.8635,4.8635,4.56694,4.56694,256307.47571733,0
+CLM.US,D,20110809,000000,4.59486,5.13242,4.54499,4.93403,185060.83456095,0
+CLM.US,D,20110810,000000,4.91811,5.13242,4.75548,4.80918,223445.03528327,0
+CLM.US,D,20110811,000000,4.80298,5.03394,4.73156,4.93403,90190.949090677,0
+CLM.US,D,20110812,000000,5.02149,5.0992,4.94678,5.06626,91553.532724002,0
+CLM.US,D,20110815,000000,5.07299,5.36948,5.07299,5.22006,103116.8130252,0
+CLM.US,D,20110816,000000,5.21387,5.23762,5.10612,5.18511,62317.322927025,0
+CLM.US,D,20110817,000000,5.21387,5.23762,5.10985,5.23762,42479.643626684,0
+CLM.US,D,20110818,000000,5.0992,5.0992,4.82946,5.03878,101154.2530501,0
+CLM.US,D,20110819,000000,4.88407,5.03878,4.88062,4.88062,83684.612241548,0
+CLM.US,D,20110822,000000,5.02149,5.02149,4.82946,4.82946,77094.76220199,0
+CLM.US,D,20110823,000000,4.85786,4.93403,4.82946,4.83719,67917.102116884,0
+CLM.US,D,20110824,000000,4.85222,4.98382,4.77096,4.95652,118400.82573158,0
+CLM.US,D,20110825,000000,4.95652,4.97335,4.93403,4.96215,48609.07226111,0
+CLM.US,D,20110826,000000,4.95286,5.05761,4.92994,5.05761,68665.424257444,0
+CLM.US,D,20110829,000000,4.99447,5.12122,4.98891,5.12122,133877.13854751,0
+CLM.US,D,20110830,000000,5.14945,5.17028,5.08736,5.15909,39790.738666405,0
+CLM.US,D,20110831,000000,5.23034,5.25264,5.18375,5.20159,33238.249790986,0
+CLM.US,D,20110901,000000,5.24144,5.24144,4.97927,5.1266,110269.27824238,0
+CLM.US,D,20110902,000000,5.07363,5.12014,5.02658,5.09638,32388.832735696,0
+CLM.US,D,20110906,000000,4.88252,5.0912,4.88252,5.06827,90985.423257527,0
+CLM.US,D,20110907,000000,5.12486,5.20922,5.0912,5.17719,47033.310220637,0
+CLM.US,D,20110908,000000,5.18138,5.22006,5.15354,5.21387,77881.544364458,0
+CLM.US,D,20110909,000000,5.21951,5.21951,5.12486,5.14725,108626.48587801,0
+CLM.US,D,20110912,000000,5.21342,5.21951,5.12486,5.16945,114059.23868702,0
+CLM.US,D,20110913,000000,5.19776,5.21951,5.06936,5.19776,98490.621818505,0
+CLM.US,D,20110914,000000,5.17719,5.19776,5.10293,5.16336,33238.249790986,0
+CLM.US,D,20110915,000000,5.26465,5.26465,5.12859,5.20922,37356.768708488,0
+CLM.US,D,20110916,000000,5.21342,5.21342,5.10293,5.15264,15178.522360583,0
+CLM.US,D,20110919,000000,5.11339,5.11949,5.02394,5.10885,55941.750152385,0
+CLM.US,D,20110920,000000,5.1427,5.1913,5.11339,5.11949,32365.756722551,0
+CLM.US,D,20110921,000000,5.13643,5.20377,5.11339,5.11339,22578.230575753,0
+CLM.US,D,20110922,000000,5.11339,5.13643,4.97562,5.00357,153669.76467934,0
+CLM.US,D,20110923,000000,4.96507,5.11949,4.93248,4.98336,55340.674952846,0
+CLM.US,D,20110926,000000,4.98645,4.99054,4.90782,4.9475,79332.03661929,0
+CLM.US,D,20110927,000000,5.03022,5.10293,4.94149,4.98645,63496.397312959,0
+CLM.US,D,20110928,000000,4.96261,4.96998,4.91473,4.92411,39843.483839307,0
+CLM.US,D,20110929,000000,4.94149,5.00357,4.94149,4.95742,26439.616775355,0
+CLM.US,D,20110930,000000,4.95997,5.07299,4.95997,4.99773,68039.075329221,0
+CLM.US,D,20111003,000000,5.0517,5.0639,4.8635,4.94149,95076.470730809,0
+CLM.US,D,20111004,000000,4.91137,4.92183,4.61196,4.84304,237919.18981405,0
+CLM.US,D,20111005,000000,4.78324,4.9019,4.78324,4.9019,78718.873984293,0
+CLM.US,D,20111006,000000,4.9019,4.99901,4.86133,4.99901,96623.662469295,0
+CLM.US,D,20111007,000000,5.04033,5.07964,4.9728,5.02203,94214.966240062,0
+CLM.US,D,20111010,000000,5.03441,5.10175,5.03441,5.04633,55751.64775838,0
+CLM.US,D,20111011,000000,5.07408,5.11949,4.98863,5.05661,64055.715917283,0
+CLM.US,D,20111012,000000,5.10175,5.14725,5.05661,5.07408,54790.147210671,0
+CLM.US,D,20111013,000000,5.10831,5.11277,5.06253,5.11277,29542.791114476,0
+CLM.US,D,20111014,000000,5.17719,5.18138,5.08483,5.15809,31506.449947341,0
+CLM.US,D,20111017,000000,5.10831,5.18466,5.10831,5.14725,28661.50718389,0
+CLM.US,D,20111018,000000,5.14725,5.15354,5.07964,5.15354,51838.615243646,0
+CLM.US,D,20111019,000000,5.1427,5.18138,5.13643,5.13643,19713.508372464,0
+CLM.US,D,20111020,000000,5.14725,5.16336,5.07964,5.10831,30549.344830707,0
+CLM.US,D,20111021,000000,5.17028,5.1832,5.07363,5.11949,39775.354657641,0
+CLM.US,D,20111024,000000,5.16336,5.18466,5.1427,5.15809,50806.787798732,0
+CLM.US,D,20111025,000000,5.1721,5.18375,5.11385,5.1427,56149.43427069,0
+CLM.US,D,20111026,000000,5.15354,5.21387,5.11277,5.20495,53183.61715267,0
+CLM.US,D,20111027,000000,5.20922,5.24189,5.15809,5.15809,64340.320079406,0
+CLM.US,D,20111028,000000,5.17028,5.32526,5.16501,5.1993,83571.429891362,0
+CLM.US,D,20111031,000000,5.19429,5.27493,5.17764,5.23243,23880.377031795,0
+CLM.US,D,20111101,000000,5.15909,5.27119,5.15537,5.23762,68057.755911291,0
+CLM.US,D,20111102,000000,5.25427,5.29951,5.21387,5.21387,33166.824036014,0
+CLM.US,D,20111103,000000,5.26511,5.29988,5.21259,5.28222,39505.035646515,0
+CLM.US,D,20111104,000000,5.28767,5.341,5.24462,5.31179,41967.575906419,0
+CLM.US,D,20111107,000000,5.34256,5.37403,5.26791,5.32526,69326.936634268,0
+CLM.US,D,20111108,000000,5.31825,5.4158,5.29003,5.38259,65300.721769345,0
+CLM.US,D,20111109,000000,5.39398,5.43454,5.33591,5.43454,81894.572936156,0
+CLM.US,D,20111110,000000,5.48578,5.48578,5.34491,5.39398,65979.81587047,0
+CLM.US,D,20111111,000000,5.39398,5.67389,5.39398,5.50081,591609.63871892,0
+CLM.US,D,20111114,000000,5.56287,5.56287,5.42217,5.52974,174589.81888196,0
+CLM.US,D,20111115,000000,5.52501,5.71374,5.51464,5.67989,260833.67086706,0
+CLM.US,D,20111116,000000,5.55905,5.67989,5.54748,5.65123,224858.16637398,0
+CLM.US,D,20111117,000000,5.30078,5.30078,4.85568,4.87979,664789.17069065,0
+CLM.US,D,20111118,000000,4.88371,4.89763,4.56973,4.57593,449791.05507621,0
+CLM.US,D,20111121,000000,4.56973,4.67877,4.3416,4.37637,263657.73533291,0
+CLM.US,D,20111122,000000,4.37063,4.39848,4.17506,4.26716,239732.30513259,0
+CLM.US,D,20111123,000000,4.17123,4.27908,4.15959,4.19427,91413.977787364,0
+CLM.US,D,20111125,000000,4.23594,4.31148,4.14358,4.23594,79897.948370227,0
+CLM.US,D,20111128,000000,4.36499,4.36499,4.23349,4.25051,89642.61906404,0
+CLM.US,D,20111129,000000,4.28482,4.29591,4.22721,4.25051,99832.327154222,0
+CLM.US,D,20111130,000000,4.3668,4.3668,4.26488,4.30374,159371.73764169,0
+CLM.US,D,20111201,000000,4.3416,4.36499,4.25051,4.35871,97988.443818158,0
+CLM.US,D,20111202,000000,4.38782,4.43506,4.35298,4.39338,140703.24300738,0
+CLM.US,D,20111205,000000,4.45608,4.45608,4.34041,4.42896,118163.47245352,0
+CLM.US,D,20111206,000000,4.44835,4.48292,4.3759,4.41222,76293.694888528,0
+CLM.US,D,20111207,000000,4.34106,4.51214,4.34106,4.41758,143559.1743485,0
+CLM.US,D,20111208,000000,4.43142,4.43142,4.34106,4.35388,84961.484968906,0
+CLM.US,D,20111209,000000,4.45608,4.45608,4.38782,4.42177,169794.40357887,0
+CLM.US,D,20111212,000000,4.41112,4.41112,4.33058,4.33058,143719.60758275,0
+CLM.US,D,20111213,000000,4.34041,4.3759,4.11427,4.16642,188790.35782829,0
+CLM.US,D,20111214,000000,4.1615,4.16642,3.9228,3.94018,297027.84805615,0
+CLM.US,D,20111215,000000,4.02664,4.04492,3.95747,4.01126,88571.232739451,0
+CLM.US,D,20111216,000000,4.05002,4.05002,3.83589,3.84098,394048.19817999,0
+CLM.US,D,20111219,000000,3.86901,3.91725,3.78921,3.7993,300405.73683747,0
+CLM.US,D,20111220,000000,3.83589,3.96347,3.83034,3.94018,267503.73752374,0
+CLM.US,D,20111221,000000,3.95246,3.95246,3.7478,3.78303,322019.1702922,0
+CLM.US,D,20111222,000000,3.76591,3.78303,3.67809,3.75427,1180350.1598035,0
+CLM.US,D,20111223,000000,3.7751,3.84554,3.76282,3.83381,345609.44887304,0
+CLM.US,D,20111227,000000,3.8641,3.8823,3.81833,3.83034,407191.63595272,0
+CLM.US,D,20111228,000000,3.83034,3.86901,3.73106,3.79558,556724.20113249,0
+CLM.US,D,20111229,000000,3.77793,3.84098,3.77793,3.84098,715034.44216951,0
+CLM.US,D,20111230,000000,3.8641,3.87048,3.8197,3.83279,324497.09456088,0
+CLM.US,D,20120103,000000,3.89423,3.91725,3.8641,3.88685,198740.51492488,0
+CLM.US,D,20120104,000000,3.91269,3.91269,3.8641,3.90442,225130.68310063,0
+CLM.US,D,20120105,000000,3.91725,3.91725,3.88685,3.89877,80415.510379337,0
+CLM.US,D,20120106,000000,3.92253,3.92253,3.86821,3.89841,229781.04917824,0
+CLM.US,D,20120109,000000,3.92853,3.92853,3.88094,3.92253,396982.14842271,0
+CLM.US,D,20120110,000000,3.93418,3.98268,3.92853,3.97539,378543.31506206,0
+CLM.US,D,20120111,000000,3.99741,4.01508,3.95611,4.01126,239211.44655017,0
+CLM.US,D,20120112,000000,4.03346,4.04001,3.98586,4.02218,254630.61876212,0
+CLM.US,D,20120113,000000,4.01555,4.02828,3.96366,4.01555,141146.0826882,0
+CLM.US,D,20120117,000000,4.0138,4.04492,3.97777,3.99033,113529.58924245,0
+CLM.US,D,20120118,000000,3.99406,4.01207,3.98696,4.0048,82167.089662821,0
+CLM.US,D,20120119,000000,4.01555,4.02828,3.98696,4.0048,176342.4970232,0
+CLM.US,D,20120120,000000,4.0048,4.02828,3.98696,4.01555,110527.50981806,0
+CLM.US,D,20120123,000000,4.02828,4.04638,4.0048,4.03438,204172.1688761,0
+CLM.US,D,20120124,000000,4.04065,4.06468,4.02828,4.06468,205701.77889029,0
+CLM.US,D,20120125,000000,4.07049,4.12338,4.04638,4.12338,171784.43499818,0
+CLM.US,D,20120126,000000,4.12338,4.1879,4.09315,4.16487,277713.22505377,0
+CLM.US,D,20120127,000000,4.18343,4.2021,4.13485,4.19617,202351.36155319,0
+CLM.US,D,20120130,000000,4.21211,4.21211,4.14639,4.20436,278327.48654653,0
+CLM.US,D,20120131,000000,4.24268,4.26716,4.17961,4.22939,333281.36356476,0
+CLM.US,D,20120201,000000,4.21747,4.30601,4.21747,4.28873,240769.62686635,0
+CLM.US,D,20120202,000000,4.30601,4.35871,4.30601,4.34106,297702.5467262,0
+CLM.US,D,20120203,000000,4.35789,4.35789,4.31603,4.35188,229909.61553719,0
+CLM.US,D,20120206,000000,4.36372,4.39949,4.33905,4.38827,241424.54609655,0
+CLM.US,D,20120207,000000,4.38509,4.41567,4.37364,4.41567,170926.22708073,0
+CLM.US,D,20120208,000000,4.42896,4.44688,4.4205,4.44688,201383.26785887,0
+CLM.US,D,20120209,000000,4.45754,4.48247,4.43506,4.48247,241544.32159336,0
+CLM.US,D,20120210,000000,4.45926,4.51259,4.45926,4.51259,305480.26201385,0
+CLM.US,D,20120213,000000,4.56174,4.56694,4.50159,4.55546,154287.3227454,0
+CLM.US,D,20120214,000000,4.53734,4.53734,4.45317,4.46609,167492.29655321,0
+CLM.US,D,20120215,000000,4.49038,4.49038,4.38236,4.39949,288294.12650964,0
+CLM.US,D,20120216,000000,4.38827,4.45926,4.3335,4.4234,202408.50215716,0
+CLM.US,D,20120217,000000,4.43077,4.48292,4.41695,4.44835,168717.52296543,0
+CLM.US,D,20120221,000000,4.47183,4.4954,4.44835,4.478,123367.66284661,0
+CLM.US,D,20120222,000000,4.47183,4.52461,4.45926,4.50841,118978.82491797,0
+CLM.US,D,20120223,000000,4.52461,4.55546,4.50841,4.54254,142527.3469036,0
+CLM.US,D,20120224,000000,4.55546,4.55546,4.53162,4.53734,125206.05189383,0
+CLM.US,D,20120227,000000,4.53734,4.56174,4.4954,4.52461,92838.097455742,0
+CLM.US,D,20120228,000000,4.52461,4.55546,4.52461,4.54254,65902.895826654,0
+CLM.US,D,20120229,000000,4.55728,4.57657,4.51925,4.53162,128165.27586524,0
+CLM.US,D,20120301,000000,4.53162,4.55546,4.51925,4.51925,143441.59656724,0
+CLM.US,D,20120302,000000,4.54681,4.54681,4.50378,4.52889,163861.67048506,0
+CLM.US,D,20120305,000000,4.55546,4.56784,4.55082,4.55546,251598.87017798,0
+CLM.US,D,20120306,000000,4.54681,4.56028,4.43616,4.51622,351245.49036927,0
+CLM.US,D,20120307,000000,4.51622,4.52278,4.48019,4.52278,163669.37037552,0
+CLM.US,D,20120308,000000,4.5541,4.56028,4.49267,4.51078,271884.883448,0
+CLM.US,D,20120309,000000,4.50112,4.58103,4.50112,4.58103,231380.98608962,0
+CLM.US,D,20120312,000000,4.58103,4.5976,4.54254,4.58103,295687.2415782,0
+CLM.US,D,20120313,000000,4.57265,4.60351,4.56784,4.60351,155091.68663217,0
+CLM.US,D,20120314,000000,4.58103,4.61771,4.56784,4.57265,155193.88040468,0
+CLM.US,D,20120315,000000,4.5976,4.61771,4.57265,4.58694,114373.51200889,0
+CLM.US,D,20120316,000000,4.57265,4.61106,4.56209,4.59186,182357.64444967,0
+CLM.US,D,20120319,000000,4.61106,4.61106,4.56209,4.56209,75312.41490098,0
+CLM.US,D,20120320,000000,4.56784,4.61106,4.56209,4.60351,89034.950717887,0
+CLM.US,D,20120321,000000,4.56784,4.61106,4.56209,4.5976,157170.72553077,0
+CLM.US,D,20120322,000000,4.59186,4.60351,4.55082,4.55082,178607.24288472,0
+CLM.US,D,20120323,000000,4.54037,4.60915,4.53598,4.59149,123665.45330196,0
+CLM.US,D,20120326,000000,4.5976,4.62171,4.59186,4.60351,159143.17522579,0
+CLM.US,D,20120327,000000,4.60351,4.6279,4.5976,4.62171,152299.48904163,0
+CLM.US,D,20120328,000000,4.61771,4.6279,4.59186,4.5976,151676.43668672,0
+CLM.US,D,20120329,000000,4.59186,4.61771,4.58103,4.60351,143876.74424369,0
+CLM.US,D,20120330,000000,4.62653,4.65337,4.60814,4.62653,153936.78711716,0
+CLM.US,D,20120402,000000,4.62653,4.6835,4.62062,4.6835,210169.73457828,0
+CLM.US,D,20120403,000000,4.69543,4.73192,4.6715,4.73192,269395.97060163,0
+CLM.US,D,20120404,000000,4.73046,4.73046,4.68641,4.73046,309684.49183731,0
+CLM.US,D,20120405,000000,4.71854,4.83766,4.71854,4.7988,356356.277852,0
+CLM.US,D,20120409,000000,4.78287,4.79925,4.6835,4.78842,366559.17223542,0
+CLM.US,D,20120410,000000,4.79925,4.79925,4.71471,4.75166,373003.9730495,0
+CLM.US,D,20120411,000000,4.78842,4.79353,4.73192,4.77578,354773.92266492,0
+CLM.US,D,20120412,000000,4.75166,4.80636,4.74429,4.79353,95238.002822824,0
+CLM.US,D,20120413,000000,4.78842,4.81318,4.78842,4.79353,118203.0313332,0
+CLM.US,D,20120416,000000,4.79353,4.83102,4.75766,4.79353,117433.83089503,0
+CLM.US,D,20120417,000000,4.79234,4.81291,4.73046,4.81291,121313.89767671,0
+CLM.US,D,20120418,000000,4.78842,4.819,4.78842,4.80636,50788.107216663,0
+CLM.US,D,20120419,000000,4.78287,4.81318,4.75166,4.76148,177087.52259047,0
+CLM.US,D,20120420,000000,4.75039,4.76021,4.74255,4.75721,108525.39096329,0
+CLM.US,D,20120423,000000,4.75766,4.75766,4.72018,4.75166,97208.254802303,0
+CLM.US,D,20120424,000000,4.73819,4.76148,4.72572,4.75766,120568.87210944,0
+CLM.US,D,20120425,000000,4.76148,4.79925,4.76148,4.78842,142949.30828682,0
+CLM.US,D,20120426,000000,4.79925,4.85041,4.78842,4.85041,208248.9311984,0
+CLM.US,D,20120427,000000,4.83766,4.87352,4.81845,4.86841,199005.33964716,0
+CLM.US,D,20120430,000000,4.8625,4.8949,4.85568,4.8949,143545.98805528,0
+CLM.US,D,20120501,000000,4.89946,4.89946,4.84304,4.89946,239875.15664253,0
+CLM.US,D,20120502,000000,4.90418,4.90418,4.83811,4.86887,229137.11852571,0
+CLM.US,D,20120503,000000,4.88715,4.8949,4.85568,4.8757,113795.5128225,0
+CLM.US,D,20120504,000000,4.87352,4.89316,4.84986,4.86841,176054.59628777,0
+CLM.US,D,20120507,000000,4.86841,4.90473,4.86841,4.89946,187414.58790174,0
+CLM.US,D,20120508,000000,4.92384,4.92384,4.87352,4.90473,350808.14497728,0
+CLM.US,D,20120509,000000,4.92011,4.92011,4.79189,4.90673,432057.68840315,0
+CLM.US,D,20120510,000000,4.9263,4.93967,4.90673,4.92011,279081.30297593,0
+CLM.US,D,20120511,000000,4.91229,4.91229,4.88124,4.88534,207100.62482999,0
+CLM.US,D,20120514,000000,4.87352,4.87352,4.11682,4.40556,1454376.7170429,0
+CLM.US,D,20120515,000000,4.4234,4.63671,4.37963,4.57265,416895.64890909,0
+CLM.US,D,20120516,000000,4.59286,4.68641,4.57265,4.60433,164307.80673919,0
+CLM.US,D,20120517,000000,4.61196,4.63008,4.43142,4.44197,169447.16452393,0
+CLM.US,D,20120518,000000,4.41167,4.43142,4.24268,4.27408,240325.68832775,0
+CLM.US,D,20120521,000000,4.25514,4.27408,4.03528,4.16688,447185.66330636,0
+CLM.US,D,20120522,000000,4.15467,4.3416,4.15467,4.27989,176724.89952675,0
+CLM.US,D,20120523,000000,4.22939,4.35497,4.22412,4.22412,177456.73880077,0
+CLM.US,D,20120524,000000,4.23567,4.38546,4.21747,4.32394,98538.971560333,0
+CLM.US,D,20120525,000000,4.32222,4.41195,4.32222,4.37908,101611.37788193,0
+CLM.US,D,20120529,000000,4.36162,4.48019,4.36162,4.46199,77081.575908765,0
+CLM.US,D,20120530,000000,4.48603,4.56739,4.4164,4.45481,85744.970558069,0
+CLM.US,D,20120531,000000,4.47502,4.47502,4.39848,4.39848,110747.28137182,0
+CLM.US,D,20120601,000000,4.37908,4.39848,4.32886,4.37364,116143.77187445,0
+CLM.US,D,20120604,000000,4.33523,4.37419,4.21101,4.33121,186695.93492094,0
+CLM.US,D,20120605,000000,4.29155,4.43997,4.22721,4.3759,149518.28002877,0
+CLM.US,D,20120606,000000,4.34342,4.44726,4.34342,4.42833,101291.6102712,0
+CLM.US,D,20120607,000000,4.44726,4.47919,4.42833,4.45926,105602.42929825,0
+CLM.US,D,20120608,000000,4.43142,4.46873,4.29655,4.45553,138240.70274747,0
+CLM.US,D,20120611,000000,4.46244,4.47502,4.44252,4.46244,255202.0248019,0
+CLM.US,D,20120612,000000,4.48083,4.49495,4.43142,4.43616,204663.35829877,0
+CLM.US,D,20120613,000000,4.3921,4.45553,4.2393,4.38546,135195.76787008,0
+CLM.US,D,20120614,000000,4.40556,4.50696,4.36099,4.40556,145287.67761885,0
+CLM.US,D,20120615,000000,4.3921,4.41195,4.35497,4.35497,146917.28368999,0
+CLM.US,D,20120618,000000,4.35497,4.35497,4.20163,4.29655,242987.12184381,0
+CLM.US,D,20120619,000000,4.26488,4.33523,4.25952,4.28982,201052.51167045,0
+CLM.US,D,20120620,000000,4.30929,4.35497,4.27871,4.35497,78262.848010236,0
+CLM.US,D,20120621,000000,4.34069,4.34069,4.26488,4.30374,204696.32403183,0
+CLM.US,D,20120622,000000,4.30511,4.3759,4.2728,4.35015,87875.655771793,0
+CLM.US,D,20120625,000000,4.31603,4.38546,4.31603,4.35497,75312.41490098,0
+CLM.US,D,20120626,000000,4.36099,4.41195,4.34833,4.41195,78465.037839697,0
+CLM.US,D,20120627,000000,4.44252,4.44252,4.38546,4.38546,56320.856082625,0
+CLM.US,D,20120628,000000,4.41195,4.46873,4.37908,4.44999,112061.51526331,0
+CLM.US,D,20120629,000000,4.48083,4.56421,4.48083,4.53162,198991.05449617,0
+CLM.US,D,20120702,000000,4.56421,4.58949,4.53854,4.58321,144036.07862017,0
+CLM.US,D,20120703,000000,4.58949,4.58949,4.58321,4.58949,85304.328592775,0
+CLM.US,D,20120705,000000,4.52442,4.60769,4.52442,4.59577,184399.32218413,0
+CLM.US,D,20120706,000000,4.61524,4.65384,4.60132,4.64009,297498.1591812,0
+CLM.US,D,20120709,000000,4.65884,4.69232,4.62653,4.69232,206946.78474236,0
+CLM.US,D,20120710,000000,4.70333,4.70333,4.67267,4.68533,164022.1037193,0
+CLM.US,D,20120711,000000,4.70333,4.70333,4.64009,4.67267,180024.76940649,0
+CLM.US,D,20120712,000000,4.64009,4.71171,4.64009,4.67267,141249.37531847,0
+CLM.US,D,20120713,000000,4.67267,4.8018,4.67267,4.71171,126265.35078296,0
+CLM.US,D,20120716,000000,4.64009,4.64655,4.51706,4.61524,296561.93236218,0
+CLM.US,D,20120717,000000,4.62653,4.64009,4.52442,4.58949,209444.48845085,0
+CLM.US,D,20120718,000000,4.60769,4.60769,4.53162,4.57593,118307.42282124,0
+CLM.US,D,20120719,000000,4.55638,4.60769,4.55082,4.58949,117428.33660618,0
+CLM.US,D,20120720,000000,4.59577,4.59577,4.55082,4.56319,95800.618000456,0
+CLM.US,D,20120723,000000,4.53162,4.59577,4.53162,4.56928,149529.26860646,0
+CLM.US,D,20120724,000000,4.57593,4.61524,4.55638,4.55638,124486.30005527,0
+CLM.US,D,20120725,000000,4.55082,4.56319,4.45926,4.46673,439000.2717865,0
+CLM.US,D,20120726,000000,4.45926,4.60769,4.45263,4.47919,218508.96618578,0
+CLM.US,D,20120727,000000,4.48439,4.56928,4.45263,4.53717,155711.44241379,0
+CLM.US,D,20120730,000000,4.57593,4.59577,4.54254,4.56319,259844.69887514,0
+CLM.US,D,20120731,000000,4.61524,4.61524,4.56319,4.58949,122229.24619812,0
+CLM.US,D,20120801,000000,4.61524,4.66639,4.59577,4.63427,161303.52959925,0
+CLM.US,D,20120802,000000,4.67267,4.67267,4.62025,4.62653,114706.46591285,0
+CLM.US,D,20120803,000000,4.68533,4.68533,4.62025,4.62653,114884.48087139,0
+CLM.US,D,20120806,000000,4.67877,4.69869,4.62025,4.69232,150224.84557411,0
+CLM.US,D,20120807,000000,4.69869,4.73119,4.65884,4.69869,166323.11188719,0
+CLM.US,D,20120808,000000,4.73119,4.75166,4.71171,4.73738,256128.36190101,0
+CLM.US,D,20120809,000000,4.73119,4.76148,4.72409,4.76148,171387.74734363,0
+CLM.US,D,20120810,000000,4.78324,4.78324,4.72409,4.75166,382786.00490744,0
+CLM.US,D,20120813,000000,4.70333,4.77733,4.70333,4.73119,125471.97547389,0
+CLM.US,D,20120814,000000,4.73819,4.86951,4.73119,4.77733,381905.81983463,0
+CLM.US,D,20120815,000000,4.80973,4.80973,4.76267,4.79634,119822.74768442,0
+CLM.US,D,20120816,000000,4.81682,4.84986,4.77733,4.81682,152563.21490614,0
+CLM.US,D,20120817,000000,4.81682,4.83719,4.77733,4.80973,98409.306343611,0
+CLM.US,D,20120820,000000,4.81682,4.82164,4.77096,4.80243,78856.231205394,0
+CLM.US,D,20120821,000000,4.80243,4.81682,4.77733,4.79634,93660.043066813,0
+CLM.US,D,20120822,000000,4.77733,4.80243,4.77733,4.79634,64563.388206474,0
+CLM.US,D,20120823,000000,4.79634,4.80243,4.76267,4.77733,104699.16821229,0
+CLM.US,D,20120824,000000,4.78498,4.79634,4.77096,4.78842,73711.379131823,0
+CLM.US,D,20120827,000000,4.81682,4.82164,4.79634,4.82164,105067.28556483,0
+CLM.US,D,20120828,000000,4.82164,4.83719,4.80973,4.83719,63672.214555968,0
+CLM.US,D,20120829,000000,4.85568,4.85568,4.84258,4.84258,126779.61621877,0
+CLM.US,D,20120830,000000,4.84986,4.84986,4.82164,4.83719,100181.7639247,0
+CLM.US,D,20120831,000000,4.86133,4.86951,4.82855,4.86951,150387.4765239,0
+CLM.US,D,20120904,000000,4.8757,4.88189,4.85568,4.88189,186616.81716158,0
+CLM.US,D,20120905,000000,4.88189,4.88715,4.8757,4.88715,141481.23430769,0
+CLM.US,D,20120906,000000,4.90737,4.91502,4.88189,4.9019,180712.65436976,0
+CLM.US,D,20120907,000000,4.92074,4.93357,4.88715,4.92074,249780.26057059,0
+CLM.US,D,20120910,000000,4.93357,4.9475,4.92684,4.9475,320162.10066292,0
+CLM.US,D,20120911,000000,4.95933,5.0072,4.9475,5.0072,426540.32354595,0
+CLM.US,D,20120912,000000,4.9475,5.03394,4.9475,5.0193,164040.78430137,0
+CLM.US,D,20120913,000000,5.02658,5.05306,4.98645,5.01394,112570.28641027,0
+CLM.US,D,20120914,000000,5.04789,5.08646,5.01394,5.03394,139750.53332181,0
+CLM.US,D,20120917,000000,5.03394,5.05306,5.01394,5.02658,204104.03969444,0
+CLM.US,D,20120918,000000,5.0193,5.05306,5.0193,5.03394,126531.27436302,0
+CLM.US,D,20120919,000000,5.03394,5.05306,5.0193,5.04033,112479.08121546,0
+CLM.US,D,20120920,000000,5.04789,5.04789,5.01394,5.04033,138046.20492239,0
+CLM.US,D,20120921,000000,5.04033,5.05306,5.01394,5.04033,75042.095889852,0
+CLM.US,D,20120924,000000,5.04789,5.07363,5.03394,5.07363,159581.61947554,0
+CLM.US,D,20120925,000000,5.09329,5.12014,5.01394,5.04789,229433.81012329,0
+CLM.US,D,20120926,000000,5.05306,5.05306,5.0193,5.0193,186415.7261899,0
+CLM.US,D,20120927,000000,5.04789,5.06663,5.02658,5.05925,102949.78664434,0
+CLM.US,D,20120928,000000,5.04789,5.05925,5.03394,5.04789,167670.31151174,0
+CLM.US,D,20121001,000000,5.05925,5.1398,5.04789,5.07964,357788.08952477,0
+CLM.US,D,20121002,000000,5.1002,5.1398,5.08646,5.1398,259185.38421385,0
+CLM.US,D,20121003,000000,5.14679,5.22006,5.1398,5.21259,259261.20539989,0
+CLM.US,D,20121004,000000,5.21259,5.25264,5.20732,5.25264,200925.04416927,0
+CLM.US,D,20121005,000000,5.27948,5.30597,5.25973,5.28604,234170.98596464,0
+CLM.US,D,20121008,000000,5.29951,5.33254,5.28604,5.33254,281869.1051354,0
+CLM.US,D,20121009,000000,5.34045,5.3571,5.29267,5.31279,246549.61873029,0
+CLM.US,D,20121010,000000,5.31825,5.31825,5.0193,5.1732,878940.06696533,0
+CLM.US,D,20121011,000000,5.20877,5.24144,5.167,5.22716,289703.96102703,0
+CLM.US,D,20121012,000000,5.22716,5.22716,5.17428,5.19275,115970.15234697,0
+CLM.US,D,20121015,000000,5.19275,5.26128,4.87114,5.0052,648290.92014972,0
+CLM.US,D,20121016,000000,4.91765,5.0052,4.91765,4.97872,206748.99034397,0
+CLM.US,D,20121017,000000,5.0052,5.01838,4.92384,5.01838,184402.61875742,0
+CLM.US,D,20121018,000000,5.03841,5.03841,4.95114,5.01312,137195.68900932,0
+CLM.US,D,20121019,000000,4.991,5.04561,4.92994,4.92994,213282.79863731,0
+CLM.US,D,20121022,000000,4.92994,4.97872,4.6067,4.67423,1101521.4000423,0
+CLM.US,D,20121023,000000,4.61971,4.72145,4.52561,4.5327,584581.34442961,0
+CLM.US,D,20121024,000000,4.52561,4.64063,4.52561,4.58103,230078.83963358,0
+CLM.US,D,20121025,000000,4.62598,4.71526,4.61398,4.68761,226635.01938614,0
+CLM.US,D,20121026,000000,4.67423,4.76021,4.64783,4.68761,131656.34699674,0
+CLM.US,D,20121031,000000,4.65975,4.82228,4.65493,4.79534,186065.19056165,0
+CLM.US,D,20121101,000000,4.80918,4.88316,4.7351,4.85041,209080.76652938,0
+CLM.US,D,20121102,000000,4.85641,4.85641,4.7351,4.78842,224898.82411142,0
+CLM.US,D,20121105,000000,4.81682,4.82228,4.7422,4.7492,218708.9582997,0
+CLM.US,D,20121106,000000,4.78842,4.78842,4.68114,4.7078,157442.14339966,0
+CLM.US,D,20121107,000000,4.68114,4.72854,4.59959,4.65493,349208.20806588,0
+CLM.US,D,20121108,000000,4.61398,4.68114,4.46555,4.58796,246390.28435382,0
+CLM.US,D,20121109,000000,4.54582,4.80243,4.48493,4.66847,210259.84091531,0
+CLM.US,D,20121112,000000,4.7078,4.75721,4.63427,4.75721,264629.12560053,0
+CLM.US,D,20121113,000000,4.77687,4.77687,4.63382,4.67423,193127.54944179,0
+CLM.US,D,20121114,000000,4.71526,4.72199,4.22775,4.24187,722944.02038941,0
+CLM.US,D,20121115,000000,4.19453,4.21556,4.04311,4.15959,620428.28256375,0
+CLM.US,D,20121116,000000,4.14603,4.46845,4.14603,4.38546,328326.61388519,0
+CLM.US,D,20121119,000000,4.4954,4.4954,4.31722,4.37873,394578.94648232,0
+CLM.US,D,20121120,000000,4.33705,4.41395,4.19453,4.24905,352145.45488192,0
+CLM.US,D,20121121,000000,4.16642,4.24187,4.09817,4.12582,545470.79872211,0
+CLM.US,D,20121123,000000,4.11819,4.20737,4.11819,4.20737,68859.922082524,0
+CLM.US,D,20121126,000000,4.26142,4.33705,4.24905,4.3244,211942.19215936,0
+CLM.US,D,20121127,000000,4.33195,4.44034,4.31722,4.39283,202850.24298022,0
+CLM.US,D,20121128,000000,4.39894,4.44034,4.33705,4.39283,94495.174971109,0
+CLM.US,D,20121129,000000,4.41885,4.46845,4.3244,4.33705,144403.09711495,0
+CLM.US,D,20121130,000000,4.37217,4.43461,4.34533,4.42768,132004.68490947,0
+CLM.US,D,20121203,000000,4.42768,4.48848,4.41395,4.41885,151451.17084411,0
+CLM.US,D,20121204,000000,4.45426,4.48848,4.42768,4.42768,79563.895608509,0
+CLM.US,D,20121205,000000,4.41885,4.48848,4.40702,4.41395,148908.41396708,0
+CLM.US,D,20121206,000000,4.38546,4.45426,4.38546,4.39894,107189.17991641,0
+CLM.US,D,20121207,000000,4.41395,4.41395,4.35188,4.39283,153745.58586538,0
+CLM.US,D,20121210,000000,4.38546,4.38546,4.28272,4.30464,285805.21366329,0
+CLM.US,D,20121211,000000,4.28272,4.36499,4.27681,4.28272,215795.88635459,0
+CLM.US,D,20121212,000000,4.27726,4.32576,4.24905,4.28982,287926.00915708,0
+CLM.US,D,20121213,000000,4.32576,4.32576,4.26897,4.28317,155185.08954253,0
+CLM.US,D,20121214,000000,4.28982,4.31148,4.24905,4.27726,104565.10756449,0
+CLM.US,D,20121217,000000,4.24905,4.25597,4.18644,4.20619,371846.87581893,0
+CLM.US,D,20121218,000000,4.20008,4.23448,4.10935,4.23448,283787.71079975,0
+CLM.US,D,20121219,000000,4.20619,4.26897,4.20619,4.21438,179586.32515674,0
+CLM.US,D,20121220,000000,4.24187,4.29783,4.2212,4.24905,169472.4382526,0
+CLM.US,D,20121221,000000,4.17825,4.25597,4.15905,4.23448,177209.4958028,0
+CLM.US,D,20121224,000000,4.23448,4.24905,4.20008,4.22721,137195.68900932,0
+CLM.US,D,20121226,000000,4.24905,4.24905,4.1726,4.2212,259054.62013936,0
+CLM.US,D,20121227,000000,4.20008,4.2212,4.02591,4.15905,307209.86414195,0
+CLM.US,D,20121228,000000,4.11556,4.2212,4.11556,4.18644,224779.04861461,0
+CLM.US,D,20121231,000000,4.14466,4.21438,4.13674,4.18644,653891.79819734,0
+CLM.US,D,20130102,000000,4.28982,4.32576,4.25597,4.29783,525434.22616561,0
+CLM.US,D,20130103,000000,4.30511,4.43142,4.30511,4.43142,427193.04506062,0
+CLM.US,D,20130104,000000,4.45172,4.5966,4.43642,4.50796,482237.02841589,0
+CLM.US,D,20130107,000000,4.52761,4.57657,4.50796,4.57657,330168.2995057,0
+CLM.US,D,20130108,000000,4.58376,4.81546,4.56319,4.69579,651234.76011236,0
+CLM.US,D,20130109,000000,4.68168,4.72317,4.65902,4.69579,269552.0084048,0
+CLM.US,D,20130110,000000,4.73046,4.73819,4.69579,4.72317,253843.83659966,0
+CLM.US,D,20130111,000000,4.70834,4.89355,4.70206,4.78032,433041.16610624,0
+CLM.US,D,20130114,000000,4.74429,4.82164,4.74429,4.76467,84323.048605228,0
+CLM.US,D,20130115,000000,4.74429,4.77223,4.65838,4.70206,281628.45528403,0
+CLM.US,D,20130116,000000,4.70206,4.78797,4.70206,4.73046,217971.62473683,0
+CLM.US,D,20130117,000000,4.75811,4.78797,4.74429,4.78032,95087.459308497,0
+CLM.US,D,20130118,000000,4.81682,4.82164,4.73046,4.74429,210157.64714282,0
+CLM.US,D,20130122,000000,4.75284,4.79353,4.73819,4.76467,379576.24136474,0
+CLM.US,D,20130123,000000,4.8009,4.81682,4.76467,4.81682,150198.47298766,0
+CLM.US,D,20130124,000000,4.80835,4.81682,4.78797,4.79353,127769.68706847,0
+CLM.US,D,20130125,000000,4.82164,4.82164,4.79353,4.80835,127845.50825451,0
+CLM.US,D,20130128,000000,4.82164,4.84467,4.80835,4.82855,195646.13144791,0
+CLM.US,D,20130129,000000,4.85768,4.86568,4.82855,4.85077,154547.75203661,0
+CLM.US,D,20130130,000000,4.86568,4.86568,4.83766,4.85077,241659.70165909,0
+CLM.US,D,20130131,000000,4.85768,4.87979,4.83766,4.85768,214297.04435792,0
+CLM.US,D,20130201,000000,4.85768,4.90737,4.85077,4.85768,242019.02814949,0
+CLM.US,D,20130204,000000,4.85768,4.87224,4.82855,4.85077,276763.81194151,0
+CLM.US,D,20130205,000000,4.87224,4.92183,4.87224,4.92183,220572.62107561,0
+CLM.US,D,20130206,000000,4.92183,4.95652,4.91502,4.95652,269925.6200462,0
+CLM.US,D,20130207,000000,4.94396,4.96416,4.91502,4.9506,195271.42094874,0
+CLM.US,D,20130208,000000,4.95652,4.96416,4.94396,4.95652,193306.66325811,0
+CLM.US,D,20130211,000000,4.9506,4.97927,4.9506,4.97244,299760.70732719,0
+CLM.US,D,20130212,000000,4.96416,5.00819,4.96416,4.99901,295705.92216028,0
+CLM.US,D,20130213,000000,5.0021,5.0163,4.9647,4.9647,249437.41694672,0
+CLM.US,D,20130214,000000,4.93685,4.97335,4.88534,4.88534,270959.64520665,0
+CLM.US,D,20130215,000000,4.91502,5.0163,4.91502,4.95169,400711.67169005,0
+CLM.US,D,20130219,000000,4.92949,4.92949,4.85041,4.91502,253932.84407894,0
+CLM.US,D,20130220,000000,4.93685,4.97963,4.91502,4.91502,341215.11665556,0
+CLM.US,D,20130221,000000,4.92949,4.93685,4.69187,4.7422,400521.56929605,0
+CLM.US,D,20130222,000000,4.75766,4.90118,4.75766,4.86506,266514.76553181,0
+CLM.US,D,20130225,000000,4.91502,4.93685,4.79189,4.87979,274156.22245612,0
+CLM.US,D,20130226,000000,4.84376,4.90118,4.83719,4.87979,142553.71949005,0
+CLM.US,D,20130227,000000,4.90118,4.94513,4.88534,4.92257,139060.450643,0
+CLM.US,D,20130228,000000,4.92949,4.95796,4.90782,4.94513,152115.97979424,0
+CLM.US,D,20130301,000000,4.93685,4.95169,4.90118,4.93685,125348.90340378,0
+CLM.US,D,20130304,000000,4.94513,4.98645,4.90118,4.95796,269688.26676814,0
+CLM.US,D,20130305,000000,4.9647,5.00866,4.91502,5.00866,203124.95742243,0
+CLM.US,D,20130306,000000,5.00866,5.05879,5.00866,5.04506,207186.33573595,0
+CLM.US,D,20130307,000000,5.04506,5.07408,5.03022,5.07408,155783.96702653,0
+CLM.US,D,20130308,000000,5.04506,5.10985,5.04506,5.08036,217423.2947102,0
+CLM.US,D,20130311,000000,5.08736,5.10985,5.07408,5.10293,366156.99029203,0
+CLM.US,D,20130312,000000,5.10985,5.11749,5.05879,5.08736,350618.04258327,0
+CLM.US,D,20130313,000000,5.07545,5.09702,5.01694,5.03841,219473.76330681,0
+CLM.US,D,20130314,000000,5.05306,5.08191,5.01694,5.08191,168786.75100486,0
+CLM.US,D,20130315,000000,5.08191,5.08956,5.03841,5.05306,165162.71808333,0
+CLM.US,D,20130318,000000,5.01694,5.05306,5.00938,5.05306,203696.3634622,0
+CLM.US,D,20130319,000000,5.0466,5.05998,5.02313,5.0466,272571.66955351,0
+CLM.US,D,20130320,000000,5.07545,5.08191,5.05306,5.08191,97292.866850501,0
+CLM.US,D,20130321,000000,5.08191,5.10612,5.05998,5.10612,195270.32209097,0
+CLM.US,D,20130322,000000,5.1114,5.12596,5.09702,5.11949,123591.82983145,0
+CLM.US,D,20130325,000000,5.15598,5.17028,5.09702,5.10612,236266.50772976,0
+CLM.US,D,20130326,000000,5.12596,5.15598,5.10612,5.14844,135048.52092907,0
+CLM.US,D,20130327,000000,5.14844,5.20804,5.13405,5.14161,224366.97695131,0
+CLM.US,D,20130328,000000,5.1923,5.20804,5.15598,5.17764,226977.86301001,0
+CLM.US,D,20130401,000000,5.17764,5.22051,5.15598,5.17764,281047.15952434,0
+CLM.US,D,20130402,000000,5.18466,5.20804,5.15598,5.20804,314770.00559137,0
+CLM.US,D,20130403,000000,5.22815,5.22815,5.1923,5.21387,367688.79802175,0
+CLM.US,D,20130404,000000,5.20804,5.24991,5.20022,5.24189,451661.31099873,0
+CLM.US,D,20130405,000000,5.22815,5.30078,5.1923,5.23762,613995.56918513,0
+CLM.US,D,20130408,000000,5.27229,5.30078,5.24189,5.27948,396608.53678131,0
+CLM.US,D,20130409,000000,5.25873,5.31589,5.25873,5.30988,396423.92867615,0
+CLM.US,D,20130410,000000,5.33053,5.36948,5.31589,5.35938,529345.0609648,0
+CLM.US,D,20130411,000000,5.38432,5.421,5.341,5.39969,192110.00714787,0
+CLM.US,D,20130412,000000,5.39969,5.41327,5.35547,5.40561,202926.06416627,0
+CLM.US,D,20130415,000000,5.36102,5.39269,5.30223,5.31179,348510.4333827,0
+CLM.US,D,20130416,000000,5.341,5.36102,5.28849,5.36102,205856.71783569,0
+CLM.US,D,20130417,000000,5.36102,5.36102,5.26564,5.30223,288097.43096902,0
+CLM.US,D,20130418,000000,5.28849,5.30223,5.20732,5.23762,317568.79632853,0
+CLM.US,D,20130419,000000,5.26564,5.28003,5.1993,5.23762,252119.72876039,0
+CLM.US,D,20130422,000000,5.20732,5.24189,5.0072,5.13942,737074.23243855,0
+CLM.US,D,20130423,000000,5.14725,5.21297,5.12486,5.1993,292310.45165464,0
+CLM.US,D,20130424,000000,5.18411,5.27292,5.17764,5.26564,197540.56224133,0
+CLM.US,D,20130425,000000,5.24991,5.32526,5.24991,5.30223,190746.32465677,0
+CLM.US,D,20130426,000000,5.32526,5.36102,5.26564,5.27292,259330.43343933,0
+CLM.US,D,20130429,000000,5.31179,5.32526,5.22779,5.24189,301508.99003736,0
+CLM.US,D,20130430,000000,5.27292,5.31179,5.24189,5.30223,229004.15673569,0
+CLM.US,D,20130501,000000,5.25873,5.31726,5.25873,5.28003,239760.87543458,0
+CLM.US,D,20130502,000000,5.31726,5.33208,5.29559,5.32526,243435.45581349,0
+CLM.US,D,20130503,000000,5.32526,5.36102,5.32526,5.35547,293942.25544133,0
+CLM.US,D,20130506,000000,5.37476,5.39969,5.35547,5.39269,348204.95092297,0
+CLM.US,D,20130507,000000,5.39969,5.41327,5.37476,5.40561,320873.06163934,0
+CLM.US,D,20130508,000000,5.41327,5.41327,5.38432,5.38432,281724.05590992,0
+CLM.US,D,20130509,000000,5.38432,5.41327,5.38432,5.41327,397426.08696132,0
+CLM.US,D,20130510,000000,5.41327,5.53247,5.41327,5.48797,808115.38719216,0
+CLM.US,D,20130513,000000,5.45993,5.48214,5.37186,5.45993,436044.34438839,0
+CLM.US,D,20130514,000000,5.45993,5.46623,5.42217,5.44429,120815.01624966,0
+CLM.US,D,20130515,000000,5.41435,5.45993,5.41435,5.44429,86651.528217338,0
+CLM.US,D,20130516,000000,5.42217,5.44429,5.42217,5.43637,105012.34267639,0
+CLM.US,D,20130517,000000,5.45993,5.52027,5.4301,5.48214,210979.59275389,0
+CLM.US,D,20130520,000000,5.49034,5.52719,5.47405,5.50371,169759.24013027,0
+CLM.US,D,20130521,000000,5.52027,5.53466,5.49034,5.49753,246359.51633628,0
+CLM.US,D,20130522,000000,5.45221,5.53466,5.4301,5.46623,262091.86301234,0
+CLM.US,D,20130523,000000,5.4301,5.47405,5.38432,5.45993,244809.02802449,0
+CLM.US,D,20130524,000000,5.46623,5.52719,5.4301,5.46623,276520.9643746,0
+CLM.US,D,20130528,000000,5.49753,5.52027,5.43637,5.51281,233807.26404316,0
+CLM.US,D,20130529,000000,5.46623,5.47405,5.42217,5.44429,349737.85751046,0
+CLM.US,D,20130530,000000,5.44429,5.52719,5.44429,5.51281,81403.383513498,0
+CLM.US,D,20130531,000000,5.52719,5.56542,5.51182,5.52719,303867.13880923,0
+CLM.US,D,20130603,000000,5.53466,5.54221,5.49034,5.52719,293656.55242144,0
+CLM.US,D,20130604,000000,5.52719,5.56287,5.52027,5.5586,174305.21471983,0
+CLM.US,D,20130605,000000,5.58134,5.60955,5.55031,5.58679,274668.29017639,0
+CLM.US,D,20130606,000000,5.60955,5.62402,5.53466,5.58134,330340.82017541,0
+CLM.US,D,20130607,000000,5.59508,5.63166,5.59508,5.62402,219334.20837015,0
+CLM.US,D,20130610,000000,5.64004,5.66897,5.61811,5.66897,247418.81522541,0
+CLM.US,D,20130611,000000,5.61811,5.68437,5.57224,5.59508,412059.57586857,0
+CLM.US,D,20130612,000000,5.65887,5.65887,5.45221,5.48214,355515.65165887,0
+CLM.US,D,20130613,000000,5.49097,5.63494,5.45958,5.59718,211691.65258808,0
+CLM.US,D,20130614,000000,5.62657,5.62657,5.56422,5.57416,130873.96026536,0
+CLM.US,D,20130617,000000,5.62001,5.64195,5.52719,5.55104,161737.57841794,0
+CLM.US,D,20130618,000000,5.55104,5.57416,5.45221,5.47405,316820.47418796,0
+CLM.US,D,20130619,000000,5.48214,5.50472,5.37349,5.39851,237336.79519658,0
+CLM.US,D,20130620,000000,5.34373,5.3541,5.1923,5.28387,405224.68054656,0
+CLM.US,D,20130621,000000,5.23944,5.34373,5.08582,5.34373,378420.24299195,0
+CLM.US,D,20130624,000000,5.28387,5.41327,5.14725,5.30659,441155.13187114,0
+CLM.US,D,20130625,000000,5.36948,5.47405,5.33845,5.46623,152034.66431935,0
+CLM.US,D,20130626,000000,5.43509,5.55905,5.33845,5.52719,256180.00821614,0
+CLM.US,D,20130627,000000,5.52719,5.62001,5.52719,5.61256,95702.819659031,0
+CLM.US,D,20130628,000000,5.62657,5.70292,5.50472,5.57416,294432.34600622,0
+CLM.US,D,20130701,000000,5.61256,5.66543,5.5818,5.62657,103765.1391088,0
+CLM.US,D,20130702,000000,5.64195,5.6727,5.63494,5.6727,142321.86050082,0
+CLM.US,D,20130703,000000,5.6727,5.68818,5.63494,5.66543,107633.11845501,0
+CLM.US,D,20130705,000000,5.66543,5.66543,5.50472,5.52027,182298.30613017,0
+CLM.US,D,20130708,000000,5.55905,5.65887,5.55905,5.61256,159518.98458271,0
+CLM.US,D,20130709,000000,5.64195,5.64195,5.5818,5.60354,107532.02354027,0
+CLM.US,D,20130710,000000,5.56422,5.60354,5.55104,5.58827,252285.65628348,0
+CLM.US,D,20130711,000000,5.59945,5.67671,5.56597,5.57561,162994.67170546,0
+CLM.US,D,20130712,000000,5.56597,5.62183,5.56597,5.59945,44674.062591,0
+CLM.US,D,20130715,000000,5.58406,5.62183,5.48297,5.52774,222653.85768972,0
+CLM.US,D,20130716,000000,5.52774,5.55204,5.48297,5.48297,100747.67567564,0
+CLM.US,D,20130717,000000,5.48297,5.49097,5.35119,5.48297,211286.17407139,0
+CLM.US,D,20130718,000000,5.51464,5.53657,5.41999,5.50472,97709.33394488,0
+CLM.US,D,20130719,000000,5.52774,5.52774,5.45958,5.49097,80301.22917138,0
+CLM.US,D,20130722,000000,5.52283,5.56597,5.49097,5.52774,149576.51949052,0
+CLM.US,D,20130723,000000,5.56597,5.56597,5.49753,5.51464,51597.965392275,0
+CLM.US,D,20130724,000000,5.55204,5.56597,5.45167,5.45167,201616.22570585,0
+CLM.US,D,20130725,000000,5.43509,5.52774,5.43509,5.43509,176886.43161877,0
+CLM.US,D,20130726,000000,5.45167,5.52774,5.44384,5.47405,154190.62326175,0
+CLM.US,D,20130729,000000,5.49097,5.52774,5.47405,5.52283,72047.708469843,0
+CLM.US,D,20130730,000000,5.52774,5.55996,5.49753,5.53657,77634.301366477,0
+CLM.US,D,20130731,000000,5.54466,5.60546,5.53657,5.56597,117893.1534424,0
+CLM.US,D,20130801,000000,5.59945,5.61419,5.55204,5.60546,190686.98633726,0
+CLM.US,D,20130802,000000,5.58406,5.61419,5.52774,5.5909,95659.964206048,0
+CLM.US,D,20130805,000000,5.60546,5.60546,5.55204,5.55996,95936.876363787,0
+CLM.US,D,20130806,000000,5.55204,5.5909,5.52774,5.55996,92143.619345854,0
+CLM.US,D,20130807,000000,5.58406,5.58406,5.52774,5.56597,106590.30243241,0
+CLM.US,D,20130808,000000,5.56597,5.58406,5.55204,5.55996,114369.11657782,0
+CLM.US,D,20130809,000000,5.58406,5.59945,5.55996,5.56597,153022.53745351,0
+CLM.US,D,20130812,000000,5.57561,5.5909,5.56597,5.57561,184361.96101998,0
+CLM.US,D,20130813,000000,5.56133,5.61665,5.56133,5.60791,161715.60126257,0
+CLM.US,D,20130814,000000,5.60791,5.62366,5.57834,5.60018,78304.604605451,0
+CLM.US,D,20130815,000000,5.60018,5.60018,5.54613,5.56833,101635.55275284,0
+CLM.US,D,20130816,000000,5.58426,5.66962,5.5544,5.57834,101123.48503257,0
+CLM.US,D,20130819,000000,5.5544,5.60791,5.54613,5.60018,175612.85546472,0
+CLM.US,D,20130820,000000,5.57834,5.60791,5.56133,5.5918,64051.320486208,0
+CLM.US,D,20130821,000000,5.60018,5.60791,5.53758,5.56833,112730.71964453,0
+CLM.US,D,20130822,000000,5.60018,5.60791,5.56833,5.60791,65380.938386468,0
+CLM.US,D,20130823,000000,5.60791,5.60791,5.57834,5.60018,70525.790460041,0
+CLM.US,D,20130826,000000,5.57834,5.61665,5.56133,5.60018,122505.0594981,0
+CLM.US,D,20130827,000000,5.5918,5.61665,5.57834,5.60791,75384.939513721,0
+CLM.US,D,20130828,000000,5.63067,5.6485,5.61665,5.6485,111938.44319321,0
+CLM.US,D,20130829,000000,5.66962,5.6871,5.60791,5.60791,128364.16912139,0
+CLM.US,D,20130830,000000,5.6485,5.67989,5.6394,5.66407,53409.981853045,0
+CLM.US,D,20130903,000000,5.67908,5.71139,5.65406,5.71139,120095.26441109,0
+CLM.US,D,20130904,000000,5.68018,5.76844,5.68018,5.76844,178319.34214931,0
+CLM.US,D,20130905,000000,5.77718,5.79939,5.7446,5.77718,117610.74699582,0
+CLM.US,D,20130906,000000,5.79757,5.80557,5.76435,5.78919,102697.04935751,0
+CLM.US,D,20130909,000000,5.80557,5.80557,5.78136,5.78747,168095.56946828,0
+CLM.US,D,20130910,000000,5.80557,5.83896,5.79757,5.82167,287710.6330344,0
+CLM.US,D,20130911,000000,5.80557,5.86699,5.80557,5.84334,251165.92021706,0
+CLM.US,D,20130912,000000,5.88483,5.88483,5.68635,5.70227,270886.02173614,0
+CLM.US,D,20130913,000000,5.69455,5.74314,5.68635,5.70227,161012.33229053,0
+CLM.US,D,20130916,000000,5.75087,5.75087,5.69455,5.70227,140895.54311692,0
+CLM.US,D,20130917,000000,5.69455,5.71139,5.6394,5.6394,271387.10087873,0
+CLM.US,D,20130918,000000,5.64722,5.74314,5.62948,5.69455,135234.227892,0
+CLM.US,D,20130919,000000,5.73278,5.75679,5.71792,5.73278,168195.56552524,0
+CLM.US,D,20130920,000000,5.76844,5.81049,5.70364,5.72804,119353.53541715,0
+CLM.US,D,20130923,000000,5.75087,5.84379,5.69455,5.78255,242377.25578212,0
+CLM.US,D,20130924,000000,5.81404,5.81404,5.76435,5.76435,166459.37025052,0
+CLM.US,D,20130925,000000,5.76435,5.78919,5.73278,5.75679,147045.85004894,0
+CLM.US,D,20130926,000000,5.78919,5.78919,5.73278,5.73278,115958.06491152,0
+CLM.US,D,20130927,000000,5.75907,5.79939,5.73576,5.75261,113718.59277868,0
+CLM.US,D,20130930,000000,5.75087,5.75679,5.69455,5.69455,234195.16083555,0
+CLM.US,D,20131001,000000,5.72512,5.78255,5.69455,5.71792,165772.58414502,0
+CLM.US,D,20131002,000000,5.74314,5.75679,5.71792,5.74314,149917.16539885,0
+CLM.US,D,20131003,000000,5.75907,5.75907,5.68818,5.70364,291328.07280934,0
+CLM.US,D,20131004,000000,5.69582,5.76844,5.68818,5.75261,147015.08203142,0
+CLM.US,D,20131007,000000,5.69582,5.76844,5.69582,5.75907,129555.33094278,0
+CLM.US,D,20131008,000000,5.76844,5.76844,5.72804,5.75907,139475.8188796,0
+CLM.US,D,20131009,000000,5.75261,5.75907,5.69582,5.72804,291521.47177664,0
+CLM.US,D,20131010,000000,5.79939,5.81586,5.77718,5.79238,181846.67558718,0
+CLM.US,D,20131011,000000,5.77718,5.82505,5.77718,5.79238,114239.4513611,0
+CLM.US,D,20131014,000000,5.77718,5.84215,5.76844,5.83344,200082.22026059,0
+CLM.US,D,20131015,000000,5.81049,5.84854,5.79238,5.81049,78373.832644887,0
+CLM.US,D,20131016,000000,5.84854,5.84854,5.81049,5.84854,130998.13119323,0
+CLM.US,D,20131017,000000,5.81049,5.88856,5.81049,5.88856,255361.35917838,0
+CLM.US,D,20131018,000000,5.89776,5.94727,5.85826,5.91324,202619.48284877,0
+CLM.US,D,20131021,000000,5.94727,6.00969,5.77718,6.00969,558501.05414466,0
+CLM.US,D,20131022,000000,6.00969,6.24457,6.00969,6.20417,583374.79859946,0
+CLM.US,D,20131023,000000,6.1633,6.19762,6.12354,6.13073,1162636.5725702,0
+CLM.US,D,20131024,000000,5.56477,5.89776,5.50081,5.75907,1082046.3438057,0
+CLM.US,D,20131025,000000,5.72804,5.84215,5.72804,5.76844,311972.31371198,0
+CLM.US,D,20131028,000000,5.77718,5.79939,5.57561,5.6485,557704.38226227,0
+CLM.US,D,20131029,000000,5.68818,5.81049,5.66962,5.75261,264219.25165276,0
+CLM.US,D,20131030,000000,5.75907,5.79939,5.75261,5.79939,84841.709472106,0
+CLM.US,D,20131031,000000,5.81049,5.84854,5.81049,5.84215,141910.88769529,0
+CLM.US,D,20131101,000000,5.82505,5.92197,5.82505,5.87365,189434.28848081,0
+CLM.US,D,20131104,000000,5.87365,5.92861,5.87365,5.89776,212175.15000636,0
+CLM.US,D,20131105,000000,5.89776,5.99213,5.89776,5.99213,334135.17605112,0
+CLM.US,D,20131106,000000,5.99213,5.99213,5.8821,5.8821,195238.45521568,0
+CLM.US,D,20131107,000000,5.85826,6.00287,5.84854,5.96756,126288.4267961,0
+CLM.US,D,20131108,000000,5.97875,6.00287,5.97875,6.00287,154367.53936253,0
+CLM.US,D,20131111,000000,6.00287,6.00287,5.84854,5.96756,254214.15166775,0
+CLM.US,D,20131112,000000,5.96756,6.00969,5.88856,5.9368,200848.12412546,0
+CLM.US,D,20131113,000000,5.88856,5.90404,5.83344,5.85826,317780.87587791,0
+CLM.US,D,20131114,000000,5.91324,5.92861,5.8821,5.92861,209756.5640572,0
+CLM.US,D,20131115,000000,5.92861,5.92861,5.88856,5.91324,175379.89761772,0
+CLM.US,D,20131118,000000,5.91324,5.92861,5.8821,5.89776,295530.10491726,0
+CLM.US,D,20131119,000000,5.87365,5.91324,5.83344,5.87365,363001.07078,0
+CLM.US,D,20131120,000000,5.81649,5.88356,5.78319,5.78319,307381.28595388,0
+CLM.US,D,20131121,000000,5.80011,5.83405,5.76899,5.81649,247257.2831334,0
+CLM.US,D,20131122,000000,5.77718,5.79293,5.60473,5.64649,720417.74637891,0
+CLM.US,D,20131125,000000,5.65296,5.71912,5.31771,5.44074,687453.11217236,0
+CLM.US,D,20131126,000000,5.38432,5.4158,5.27831,5.27831,446859.30254902,0
+CLM.US,D,20131127,000000,5.31179,5.58134,5.27074,5.4734,281693.2878924,0
+CLM.US,D,20131129,000000,5.76899,5.76899,5.38432,5.38432,327078.31145981,0
+CLM.US,D,20131202,000000,5.50526,5.64649,5.45039,5.58798,290702.82273887,0
+CLM.US,D,20131203,000000,5.58798,5.58798,5.36948,5.4572,329625.46376791,0
+CLM.US,D,20131204,000000,5.4572,5.48214,5.0809,5.10676,1133219.0512415,0
+CLM.US,D,20131205,000000,5.07363,5.18684,5.00819,5.02313,2541643.7341082,0
+CLM.US,D,20131206,000000,5.22006,5.22006,5.04879,5.06572,820132.49575187,0
+CLM.US,D,20131209,000000,5.10676,5.15537,5.07363,5.12158,450037.19921643,0
+CLM.US,D,20131210,000000,5.14725,5.16299,5.11385,5.14725,711667.54196587,0
+CLM.US,D,20131211,000000,5.18893,5.18893,5.11449,5.11449,510040.32768233,0
+CLM.US,D,20131212,000000,5.1569,5.1569,5.11449,5.13197,206208.35232171,0
+CLM.US,D,20131213,000000,5.14899,5.23243,5.11449,5.17428,335584.56944818,0
+CLM.US,D,20131216,000000,5.1832,5.20804,5.1832,5.1832,236291.78145844,0
+CLM.US,D,20131217,000000,5.1832,5.18893,5.14026,5.17428,194211.02320183,0
+CLM.US,D,20131218,000000,5.1569,5.23243,5.14026,5.21387,311412.99510765,0
+CLM.US,D,20131219,000000,5.23243,5.24008,5.1993,5.23243,373076.49766223,0
+CLM.US,D,20131220,000000,5.22269,5.258,5.22269,5.258,512495.17593786,0
+CLM.US,D,20131223,000000,5.258,5.32343,5.258,5.32343,380034.46505435,0
+CLM.US,D,20131224,000000,5.30659,5.35601,5.30659,5.34709,266049.94869561,0
+CLM.US,D,20131226,000000,5.36575,5.39851,5.35601,5.38213,309618.56037118,0
+CLM.US,D,20131227,000000,5.40561,5.43236,5.38996,5.43236,405920.25751421,0
+CLM.US,D,20131230,000000,5.40561,5.43828,5.40561,5.43236,286285.41450826,0
+CLM.US,D,20131231,000000,5.46467,5.50526,5.4483,5.49034,355301.37439395,0
+CLM.US,D,20140102,000000,5.51527,5.52283,5.45658,5.46467,356865.04899896,0
+CLM.US,D,20140103,000000,5.49753,5.49753,5.45658,5.47286,340373.39160466,0
+CLM.US,D,20140106,000000,5.51527,5.51527,5.46467,5.47996,365752.61063311,0
+CLM.US,D,20140107,000000,5.51527,5.52283,5.47996,5.51527,336671.33978153,0
+CLM.US,D,20140108,000000,5.53066,5.54748,5.49753,5.52283,388172.60569015,0
+CLM.US,D,20140109,000000,5.53948,5.54748,5.47996,5.51527,400881.99464422,0
+CLM.US,D,20140110,000000,5.52283,5.55731,5.49753,5.55731,387719.87628939,0
+CLM.US,D,20140113,000000,5.57907,5.59508,5.49434,5.49434,379423.50013488,0
+CLM.US,D,20140114,000000,5.50081,5.54466,5.49434,5.54466,154486.21600156,0
+CLM.US,D,20140115,000000,5.50081,5.56878,5.50081,5.56878,237913.6955252,0
+CLM.US,D,20140116,000000,5.54466,5.56133,5.51,5.54466,247923.19094131,0
+CLM.US,D,20140117,000000,5.56878,5.58525,5.54466,5.55249,290537.99407355,0
+CLM.US,D,20140121,000000,5.55249,5.57907,5.55249,5.56878,257526.10898294,0
+CLM.US,D,20140122,000000,5.58525,5.60255,5.57907,5.59508,252515.31755717,0
+CLM.US,D,20140123,000000,5.56878,5.57907,5.54466,5.56878,231772.17945532,0
+CLM.US,D,20140124,000000,5.57907,5.57907,5.39343,5.43509,724626.37163347,0
+CLM.US,D,20140127,000000,5.41645,5.48524,5.27347,5.40989,508938.17334022,0
+CLM.US,D,20140128,000000,5.40989,5.41645,5.35656,5.38432,222682.42799172,0
+CLM.US,D,20140129,000000,5.38432,5.39343,5.35028,5.35656,157521.26115901,0
+CLM.US,D,20140130,000000,5.35656,5.44119,5.35656,5.40989,112241.7279374,0
+CLM.US,D,20140131,000000,5.40061,5.40989,5.36866,5.37312,307820.82906141,0
+CLM.US,D,20140203,000000,5.39343,5.39343,5.28222,5.28222,570004.99612634,0
+CLM.US,D,20140204,000000,5.29988,5.35656,5.29003,5.35656,194765.94637508,0
+CLM.US,D,20140205,000000,5.34218,5.35656,5.31589,5.31589,180108.28259692,0
+CLM.US,D,20140206,000000,5.33336,5.35028,5.32526,5.33336,191189.16433761,0
+CLM.US,D,20140207,000000,5.35028,5.39343,5.27347,5.35656,227661.3525422,0
+CLM.US,D,20140210,000000,5.40061,5.42663,5.37312,5.42663,325249.81213252,0
+CLM.US,D,20140211,000000,5.45167,5.46057,5.40061,5.46057,333041.81257115,0
+CLM.US,D,20140212,000000,5.46467,5.46467,5.41327,5.45658,216363.99582107,0
+CLM.US,D,20140213,000000,5.46467,5.46467,5.44739,5.45658,173398.65706057,0
+CLM.US,D,20140214,000000,5.45658,5.4816,5.44739,5.4734,150300.66676016,0
+CLM.US,D,20140218,000000,5.4816,5.50599,5.46467,5.49171,343438.10592187,0
+CLM.US,D,20140219,000000,5.49798,5.49798,5.46467,5.46467,183359.80273483,0
+CLM.US,D,20140220,000000,5.49798,5.49798,5.45658,5.46467,157013.58886983,0
+CLM.US,D,20140221,000000,5.45658,5.4734,5.4381,5.45658,249647.29878057,0
+CLM.US,D,20140224,000000,5.4734,5.50599,5.4734,5.50599,334943.93536896,0
+CLM.US,D,20140225,000000,5.51673,5.55905,5.49798,5.5332,279699.95989977,0
+CLM.US,D,20140226,000000,5.52501,5.55905,5.49798,5.55104,277857.17542147,0
+CLM.US,D,20140227,000000,5.55905,5.58426,5.55104,5.58426,290031.42064212,0
+CLM.US,D,20140228,000000,5.60155,5.60155,5.56597,5.57715,297493.76375012,0
+CLM.US,D,20140303,000000,5.56597,5.60155,5.55104,5.58426,258552.44213901,0
+CLM.US,D,20140304,000000,5.58426,5.62001,5.57715,5.62001,283138.28585839,0
+CLM.US,D,20140305,000000,5.62712,5.65224,5.62712,5.64523,288372.14541123,0
+CLM.US,D,20140306,000000,5.65224,5.67989,5.64523,5.67989,313484.34200186,0
+CLM.US,D,20140307,000000,5.68818,5.69582,5.67989,5.67989,338842.68273271,0
+CLM.US,D,20140310,000000,5.68818,5.69582,5.66188,5.68818,438702.48133115,0
+CLM.US,D,20140311,000000,5.68818,5.68818,5.66188,5.67989,451003.09519521,0
+CLM.US,D,20140312,000000,5.65078,5.68372,5.60546,5.65887,329077.13374129,0
+CLM.US,D,20140313,000000,5.67608,5.68372,5.58134,5.61464,322338.93790294,0
+CLM.US,D,20140314,000000,5.61464,5.62338,5.58798,5.59862,129819.0568073,0
+CLM.US,D,20140317,000000,5.63139,5.63139,5.58134,5.61464,191730.90121764,0
+CLM.US,D,20140318,000000,5.63139,5.65078,5.60546,5.64004,285354.68197808,0
+CLM.US,D,20140319,000000,5.65078,5.65078,5.58798,5.60546,181303.83984939,0
+CLM.US,D,20140320,000000,5.58134,5.60546,5.54548,5.58798,314389.80080336,0
+CLM.US,D,20140321,000000,5.60546,5.60546,5.58798,5.60546,287120.54641255,0
+CLM.US,D,20140324,000000,5.60546,5.60546,5.54548,5.57043,456127.06897117,0
+CLM.US,D,20140325,000000,5.57043,5.59862,5.57043,5.58134,163826.50703646,0
+CLM.US,D,20140326,000000,5.59862,5.59862,5.52719,5.52719,231844.70406807,0
+CLM.US,D,20140327,000000,5.52719,5.54548,5.52719,5.52719,243109.09505614,0
+CLM.US,D,20140328,000000,5.54548,5.56241,5.54548,5.5544,195425.26103637,0
+CLM.US,D,20140331,000000,5.56241,5.62338,5.56241,5.62338,424882.14717282,0
+CLM.US,D,20140401,000000,5.62338,5.67608,5.61464,5.66661,313043.70003656,0
+CLM.US,D,20140402,000000,5.69292,5.69292,5.66661,5.68372,230395.310671,0
+CLM.US,D,20140403,000000,5.69292,5.70129,5.68372,5.69292,346766.5461036,0
+CLM.US,D,20140404,000000,5.71139,5.71139,5.64004,5.66661,456105.09181581,0
+CLM.US,D,20140407,000000,5.66661,5.67608,5.61464,5.63139,334984.59310641,0
+CLM.US,D,20140408,000000,5.63139,5.65078,5.61464,5.64004,270359.66886488,0
+CLM.US,D,20140409,000000,5.65078,5.68372,5.65078,5.67608,352846.52613843,0
+CLM.US,D,20140410,000000,5.68372,5.68372,5.60546,5.63139,586448.30377882,0
+CLM.US,D,20140411,000000,5.58426,5.63767,5.56477,5.60155,397372.24293063,0
+CLM.US,D,20140414,000000,5.6283,5.64649,5.60155,5.6283,222419.80098497,0
+CLM.US,D,20140415,000000,5.63767,5.64649,5.58426,5.64649,294944.41372649,0
+CLM.US,D,20140416,000000,5.67125,5.67125,5.6283,5.66478,219232.01459766,0
+CLM.US,D,20140417,000000,5.67125,5.68208,5.6283,5.67125,288880.91655818,0
+CLM.US,D,20140421,000000,5.69818,5.69818,5.66478,5.68973,180154.43462321,0
+CLM.US,D,20140422,000000,5.69818,5.69818,5.67125,5.68208,225947.13442286,0
+CLM.US,D,20140423,000000,5.67125,5.68208,5.64649,5.66478,308432.89283864,0
+CLM.US,D,20140424,000000,5.68973,5.68973,5.65478,5.67125,361740.68091917,0
+CLM.US,D,20140425,000000,5.68973,5.69818,5.6283,5.6283,332890.17019906,0
+CLM.US,D,20140428,000000,5.64649,5.68208,5.62001,5.63767,335050.52457255,0
+CLM.US,D,20140429,000000,5.63767,5.66478,5.60155,5.61037,516811.48925374,0
+CLM.US,D,20140430,000000,5.63767,5.64649,5.60155,5.61037,285361.27512469,0
+CLM.US,D,20140501,000000,5.61037,5.63767,5.60155,5.63767,260857.84573798,0
+CLM.US,D,20140502,000000,5.67125,5.67125,5.63767,5.65478,227218.51286138,0
+CLM.US,D,20140505,000000,5.61037,5.65478,5.61037,5.65478,269705.84849244,0
+CLM.US,D,20140506,000000,5.66478,5.66478,5.63767,5.63767,233490.79300574,0
+CLM.US,D,20140507,000000,5.66478,5.66478,5.6283,5.64649,371752.37405082,0
+CLM.US,D,20140508,000000,5.68208,5.68208,5.63767,5.64649,361327.51039811,0
+CLM.US,D,20140509,000000,5.67125,5.67125,5.62001,5.63767,387702.2945651,0
+CLM.US,D,20140512,000000,5.64649,5.65478,5.62001,5.62001,532219.67288801,0
+CLM.US,D,20140513,000000,5.64232,5.64232,5.59908,5.6071,367393.20528194,0
+CLM.US,D,20140514,000000,5.59908,5.62366,5.58827,5.59908,356046.39996121,0
+CLM.US,D,20140515,000000,5.61665,5.62366,5.55304,5.57043,261353.43059171,0
+CLM.US,D,20140516,000000,5.58827,5.58827,5.55304,5.56241,234123.73508059,0
+CLM.US,D,20140519,000000,5.56241,5.56241,5.37312,5.39343,1021126.7679606,0
+CLM.US,D,20140520,000000,5.37312,5.37312,5.11394,5.26628,1223552.851842,0
+CLM.US,D,20140521,000000,5.25873,5.43573,5.23207,5.43573,441785.87623043,0
+CLM.US,D,20140522,000000,5.46395,5.54466,5.46395,5.50763,277829.70397727,0
+CLM.US,D,20140523,000000,5.49171,5.53612,5.4725,5.49798,174949.14537236,0
+CLM.US,D,20140527,000000,5.4725,5.49798,5.44501,5.46395,321037.89030467,0
+CLM.US,D,20140528,000000,5.44501,5.4806,5.43573,5.46395,146052.48262594,0
+CLM.US,D,20140529,000000,5.45486,5.4725,5.41763,5.43573,370760.10548558,0
+CLM.US,D,20140530,000000,5.46395,5.50763,5.43573,5.4725,284429.44373673,0
+CLM.US,D,20140602,000000,5.4806,5.56241,5.4806,5.56241,324657.52779512,0
+CLM.US,D,20140603,000000,5.55304,5.56241,5.52665,5.56241,199714.10290804,0
+CLM.US,D,20140604,000000,5.55304,5.56241,5.54466,5.56241,161754.06128447,0
+CLM.US,D,20140605,000000,5.55304,5.58827,5.54466,5.58134,215599.19081398,0
+CLM.US,D,20140606,000000,5.58134,5.6071,5.58134,5.6071,232996.30700978,0
+CLM.US,D,20140609,000000,5.58827,5.63412,5.58134,5.58827,331979.2171087,0
+CLM.US,D,20140610,000000,5.6071,5.6071,5.58134,5.6071,442645.18300563,0
+CLM.US,D,20140611,000000,5.59308,5.61256,5.52974,5.58426,166181.35923501,0
+CLM.US,D,20140612,000000,5.58426,5.58426,5.52974,5.56477,334903.27763151,0
+CLM.US,D,20140613,000000,5.58426,5.58426,5.54911,5.57715,130793.74364823,0
+CLM.US,D,20140616,000000,5.54911,5.56477,5.52974,5.53948,223082.41221957,0
+CLM.US,D,20140617,000000,5.52974,5.54911,5.51281,5.53948,169030.69742954,0
+CLM.US,D,20140618,000000,5.54911,5.54911,5.50244,5.52283,212250.9711924,0
+CLM.US,D,20140619,000000,5.51281,5.5586,5.50244,5.52283,179645.66347625,0
+CLM.US,D,20140620,000000,5.51281,5.53948,5.46623,5.50244,235136.88194343,0
+CLM.US,D,20140623,000000,5.48524,5.54911,5.4572,5.52974,197609.79028077,0
+CLM.US,D,20140624,000000,5.52974,5.53948,5.50244,5.52974,134307.89079289,0
+CLM.US,D,20140625,000000,5.50244,5.53948,5.49489,5.51281,132503.5663365,0
+CLM.US,D,20140626,000000,5.51281,5.51281,5.48524,5.51281,212747.65490391,0
+CLM.US,D,20140627,000000,5.50244,5.52974,5.50244,5.52974,136734.16874642,0
+CLM.US,D,20140630,000000,5.52974,5.54911,5.50244,5.53948,254448.20837251,0
+CLM.US,D,20140701,000000,5.54911,5.61256,5.53948,5.59308,337822.94272324,0
+CLM.US,D,20140702,000000,5.62148,5.66661,5.59308,5.66661,259896.34519027,0
+CLM.US,D,20140703,000000,5.65887,5.65887,5.62148,5.6394,119660.11673464,0
+CLM.US,D,20140707,000000,5.65887,5.66661,5.6394,5.65887,276813.26054111,0
+CLM.US,D,20140708,000000,5.66661,5.66661,5.62948,5.65887,229555.78333563,0
+CLM.US,D,20140709,000000,5.66661,5.66661,5.62148,5.65887,240999.28814003,0
+CLM.US,D,20140710,000000,5.6394,5.64941,5.57715,5.60255,502027.45683217,0
+CLM.US,D,20140711,000000,5.64578,5.64578,5.54466,5.56241,335284.5812773,0
+CLM.US,D,20140714,000000,5.59026,5.60865,5.56241,5.59026,182513.68225285,0
+CLM.US,D,20140715,000000,5.60865,5.60865,5.57114,5.59026,182412.58733811,0
+CLM.US,D,20140716,000000,5.59026,5.60865,5.5818,5.59026,124745.63048869,0
+CLM.US,D,20140717,000000,5.59026,5.59945,5.56241,5.56241,171117.42833251,0
+CLM.US,D,20140718,000000,5.56241,5.60865,5.56241,5.59945,138156.09069927,0
+CLM.US,D,20140721,000000,5.60865,5.64578,5.59026,5.62657,172670.11435984,0
+CLM.US,D,20140722,000000,5.60865,5.67389,5.57114,5.67389,175951.3036575,0
+CLM.US,D,20140723,000000,5.67389,5.67389,5.61947,5.63649,169462.54853268,0
+CLM.US,D,20140724,000000,5.66478,5.67389,5.62657,5.66478,139182.42385534,0
+CLM.US,D,20140725,000000,5.67389,5.67389,5.64578,5.66478,64935.900990101,0
+CLM.US,D,20140728,000000,5.69182,5.70001,5.68272,5.70001,185217.97122189,0
+CLM.US,D,20140729,000000,5.71139,5.71139,5.64578,5.66478,187326.67928024,0
+CLM.US,D,20140730,000000,5.69182,5.70001,5.65478,5.66478,106989.18780249,0
+CLM.US,D,20140731,000000,5.68272,5.68272,5.57114,5.62657,353873.95815226,0
+CLM.US,D,20140801,000000,5.62657,5.71139,5.5818,5.64578,172185.51808379,0
+CLM.US,D,20140804,000000,5.66478,5.71139,5.62657,5.67389,219672.65656295,0
+CLM.US,D,20140805,000000,5.67389,5.70001,5.65478,5.67389,179576.43543681,0
+CLM.US,D,20140806,000000,5.67389,5.67389,5.63649,5.67389,138517.61490521,0
+CLM.US,D,20140807,000000,5.65478,5.69182,5.64578,5.66478,107843.00028886,0
+CLM.US,D,20140808,000000,5.67389,5.68272,5.63649,5.66478,194579.14055439,0
+CLM.US,D,20140811,000000,5.68272,5.71139,5.67389,5.71139,419191.16278815,0
+CLM.US,D,20140812,000000,5.68272,5.71139,5.67389,5.69182,250580.22902629,0
+CLM.US,D,20140813,000000,5.7244,5.7244,5.68818,5.71667,299689.2815722,0
+CLM.US,D,20140814,000000,5.71667,5.7244,5.67908,5.7244,159796.99559823,0
+CLM.US,D,20140815,000000,5.7244,5.7244,5.70729,5.70729,105414.52461978,0
+CLM.US,D,20140818,000000,5.70729,5.73404,5.68818,5.697,210488.40333123,0
+CLM.US,D,20140819,000000,5.697,5.71667,5.68818,5.697,179552.26056591,0
+CLM.US,D,20140820,000000,5.68818,5.7244,5.67908,5.70729,169226.29411238,0
+CLM.US,D,20140821,000000,5.70729,5.73404,5.70729,5.7244,137139.64726311,0
+CLM.US,D,20140822,000000,5.73404,5.7446,5.71667,5.7244,103110.21987859,0
+CLM.US,D,20140825,000000,5.73404,5.7446,5.71667,5.7446,139068.14264738,0
+CLM.US,D,20140826,000000,5.774,5.774,5.7446,5.76253,157535.54631001,0
+CLM.US,D,20140827,000000,5.76253,5.774,5.7446,5.774,142547.12634342,0
+CLM.US,D,20140828,000000,5.774,5.774,5.7538,5.774,70867.53522614,0
+CLM.US,D,20140829,000000,5.78255,5.78255,5.7538,5.774,188324.44213432,0
+CLM.US,D,20140902,000000,5.78255,5.78255,5.7538,5.774,216042.0304948,0
+CLM.US,D,20140903,000000,5.774,5.791,5.7538,5.76253,221492.36502811,0
+CLM.US,D,20140904,000000,5.78255,5.791,5.76253,5.791,187538.75882962,0
+CLM.US,D,20140905,000000,5.791,5.81122,5.76253,5.79939,252029.62242335,0
+CLM.US,D,20140908,000000,5.82813,5.82813,5.78255,5.81122,279051.63381617,0
+CLM.US,D,20140909,000000,5.81122,5.81122,5.78255,5.791,280991.11777812,0
+CLM.US,D,20140910,000000,5.79939,5.81122,5.791,5.79939,357695.78547219,0
+CLM.US,D,20140911,000000,5.80631,5.83542,5.79647,5.80631,362558.23109918,0
+CLM.US,D,20140912,000000,5.82505,5.83542,5.80631,5.80631,290542.38950463,0
+CLM.US,D,20140915,000000,5.80631,5.81521,5.77909,5.77909,289869.88855011,0
+CLM.US,D,20140916,000000,5.77909,5.77909,5.63494,5.70074,685970.75304224,0
+CLM.US,D,20140917,000000,5.70074,5.78573,5.70074,5.75679,193918.72703534,0
+CLM.US,D,20140918,000000,5.76799,5.80631,5.76799,5.78573,187771.71667661,0
+CLM.US,D,20140919,000000,5.78573,5.79647,5.71912,5.75015,175509.56283445,0
+CLM.US,D,20140922,000000,5.7305,5.7305,5.25264,5.53875,1079773.9059398,0
+CLM.US,D,20140923,000000,5.4816,5.51063,5.13897,5.21451,1251820.9679448,0
+CLM.US,D,20140924,000000,5.21451,5.41515,5.19558,5.37577,337117.47603567,0
+CLM.US,D,20140925,000000,5.4046,5.54911,5.37577,5.53875,390232.96400668,0
+CLM.US,D,20140926,000000,5.45385,5.53875,5.43454,5.51063,110403.33889018,0
+CLM.US,D,20140929,000000,5.52027,5.52027,5.31179,5.43454,219969.34816052,0
+CLM.US,D,20140930,000000,5.38641,5.56642,5.29068,5.56642,385314.47663348,0
+CLM.US,D,20141001,000000,5.43454,5.45385,5.31925,5.36948,414184.76679343,0
+CLM.US,D,20141002,000000,5.42555,5.51063,5.25264,5.38641,249415.43979135,0
+CLM.US,D,20141003,000000,5.43454,5.44384,5.36948,5.42555,351175.16347207,0
+CLM.US,D,20141006,000000,5.43454,5.52027,5.43454,5.4816,200666.8125936,0
+CLM.US,D,20141007,000000,5.49343,5.52027,5.4634,5.49953,176134.8129049,0
+CLM.US,D,20141008,000000,5.49953,5.49953,5.37577,5.4725,294286.19792296,0
+CLM.US,D,20141009,000000,5.49343,5.49343,5.3005,5.38641,301795.79191502,0
+CLM.US,D,20141010,000000,5.3431,5.38377,5.18775,5.21733,353345.40756547,0
+CLM.US,D,20141013,000000,5.22716,5.22716,4.76021,4.811,778844.01394658,0
+CLM.US,D,20141014,000000,4.75367,4.82883,4.36444,4.56784,1453002.0459741,0
+CLM.US,D,20141015,000000,4.18015,4.34543,3.99533,4.27781,1841955.9395379,0
+CLM.US,D,20141016,000000,4.18015,4.44071,4.13247,4.38474,548353.1026497,0
+CLM.US,D,20141017,000000,4.48019,4.68433,4.45172,4.55856,570601.6758948,0
+CLM.US,D,20141020,000000,4.61771,4.82883,4.53854,4.819,462713.62243743,0
+CLM.US,D,20141021,000000,4.92684,5.04397,4.85041,4.99409,486189.61981029,0
+CLM.US,D,20141022,000000,5.06253,5.12895,4.95652,5.01494,435287.23138568,0
+CLM.US,D,20141023,000000,4.8585,5.14026,4.8585,5.09174,367549.24308512,0
+CLM.US,D,20141024,000000,5.11095,5.14026,4.94714,5.04397,175473.30052808,0
+CLM.US,D,20141027,000000,5.00465,5.02249,4.85041,4.91765,354523.38309364,0
+CLM.US,D,20141028,000000,4.88715,5.01494,4.85041,5.01494,262470.96894259,0
+CLM.US,D,20141029,000000,5.00465,5.00465,4.92684,4.95652,127415.85486691,0
+CLM.US,D,20141030,000000,4.94714,5.04397,4.91765,4.93613,174206.31752063,0
+CLM.US,D,20141031,000000,5.03394,5.03394,4.94714,5.02249,260991.90638576,0
+CLM.US,D,20141103,000000,5.04397,5.10139,4.94714,4.99409,387028.69475282,0
+CLM.US,D,20141104,000000,5.02249,5.02249,4.99409,5.01494,167161.54036478,0
+CLM.US,D,20141105,000000,5.01494,5.07299,4.99409,5.07299,132147.53641941,0
+CLM.US,D,20141106,000000,5.07299,5.07299,5.00465,5.07299,218843.01894749,0
+CLM.US,D,20141107,000000,5.09174,5.12122,5.03394,5.06253,261266.62082797,0
+CLM.US,D,20141110,000000,5.08155,5.08155,5.03394,5.07299,274067.21497685,0
+CLM.US,D,20141111,000000,5.07299,5.09174,5.00465,5.04397,189955.14706324,0
+CLM.US,D,20141112,000000,5.02886,5.07909,4.9404,5.01047,192990.19222069,0
+CLM.US,D,20141113,000000,5.04915,5.05824,4.98891,5.02886,100615.81274338,0
+CLM.US,D,20141114,000000,4.98891,5.03878,4.9587,5.01047,187635.45831327,0
+CLM.US,D,20141117,000000,5.01047,5.01047,4.9506,4.98891,256564.60843523,0
+CLM.US,D,20141118,000000,4.97963,5.04915,4.97053,5.04915,193952.79162617,0
+CLM.US,D,20141119,000000,4.99901,5.03878,4.98891,5.02886,120626.01271343,0
+CLM.US,D,20141120,000000,4.97053,5.03878,4.97053,5.03878,172649.23606223,0
+CLM.US,D,20141121,000000,5.03878,5.07909,5.0193,5.04915,204117.22598766,0
+CLM.US,D,20141124,000000,5.03878,5.08736,4.98891,5.03878,337075.71944046,0
+CLM.US,D,20141125,000000,5.03878,5.05824,5.02886,5.04915,79897.948370227,0
+CLM.US,D,20141126,000000,5.0193,5.0689,5.01047,5.0689,136291.3290656,0
+CLM.US,D,20141128,000000,5.0689,5.09866,5.02886,5.09866,137683.58185867,0
+CLM.US,D,20141201,000000,5.08736,5.09866,5.03878,5.07909,220359.44266846,0
+CLM.US,D,20141202,000000,5.04915,5.07909,5.04915,5.0689,109358.32515205,0
+CLM.US,D,20141203,000000,5.04915,5.09866,5.04915,5.09866,157187.2083973,0
+CLM.US,D,20141204,000000,5.10885,5.13815,5.09866,5.11849,180698.36921877,0
+CLM.US,D,20141205,000000,5.10885,5.13815,5.08736,5.13815,132355.22053771,0
+CLM.US,D,20141208,000000,5.13815,5.13815,5.03878,5.09866,177193.01293627,0
+CLM.US,D,20141209,000000,5.03878,5.07909,4.99901,5.07909,183159.81062091,0
+CLM.US,D,20141210,000000,5.07909,5.07909,5.01047,5.04915,213422.35357395,0
+CLM.US,D,20141211,000000,5.04506,5.08483,4.98444,5.05389,166578.04688955,0
+CLM.US,D,20141212,000000,5.05389,5.05389,4.93357,4.93357,295414.72485153,0
+CLM.US,D,20141215,000000,4.93357,4.96416,4.74255,4.78498,345161.11490337,0
+CLM.US,D,20141216,000000,4.64164,4.80298,4.54037,4.76148,435392.72173148,0
+CLM.US,D,20141217,000000,4.75367,4.93357,4.75367,4.93357,232800.71032694,0
+CLM.US,D,20141218,000000,4.98444,5.05389,4.97517,5.05389,248448.44495479,0
+CLM.US,D,20141219,000000,5.05389,5.14525,4.91502,5.14525,258655.73476928,0
+CLM.US,D,20141222,000000,5.14525,5.18466,5.09547,5.14525,231832.6166326,0
+CLM.US,D,20141223,000000,5.14525,5.14525,5.10612,5.13643,165472.59597413,0
+CLM.US,D,20141224,000000,5.13643,5.14525,5.09547,5.09547,101379.51889271,0
+CLM.US,D,20141226,000000,5.11495,5.17764,5.11495,5.11495,122386.38285905,0
+CLM.US,D,20141229,000000,5.13643,5.26628,5.06253,5.11495,643085.63089886,0
+CLM.US,D,20141230,000000,5.07135,5.12895,4.93685,5.03777,756391.05315648,0
+CLM.US,D,20141231,000000,5.04033,5.09757,5.02995,5.04033,241579.48504196,0
+CLM.US,D,20150102,000000,5.10085,5.12778,4.95796,5.05925,306647.24896431,0
+CLM.US,D,20150105,000000,5.05925,5.07545,5.0193,5.05389,190915.54875317,0
+CLM.US,D,20150106,000000,5.08483,5.14026,5.03504,5.07545,254815.22686728,0
+CLM.US,D,20150107,000000,5.1104,5.13815,5.10348,5.1335,122451.21546743,0
+CLM.US,D,20150108,000000,5.14344,5.22269,5.14026,5.22269,200652.5274426,0
+CLM.US,D,20150109,000000,5.24189,5.25764,5.20495,5.25764,191827.60070128,0
+CLM.US,D,20150112,000000,5.27002,5.28387,5.24144,5.24189,203064.52024515,0
+CLM.US,D,20150113,000000,5.29732,5.29732,5.15809,5.16336,120558.98238953,0
+CLM.US,D,20150114,000000,5.09484,5.14389,5.06663,5.10222,189965.03678315,0
+CLM.US,D,20150115,000000,5.10222,5.10222,5.0052,5.0052,163906.72365358,0
+CLM.US,D,20150116,000000,5.0052,5.18466,5.0052,5.1002,347498.38537763,0
+CLM.US,D,20150120,000000,5.1002,5.16336,5.05015,5.08646,283311.90538586,0
+CLM.US,D,20150121,000000,5.11194,5.12541,5.05824,5.09757,141457.05943677,0
+CLM.US,D,20150122,000000,5.11804,5.22142,5.06936,5.22142,367969.0067528,0
+CLM.US,D,20150123,000000,5.18466,5.18466,5.11449,5.1721,199343.78783995,0
+CLM.US,D,20150126,000000,5.15044,5.18511,5.12541,5.18511,164561.64288379,0
+CLM.US,D,20150127,000000,5.14088,5.1761,5.08646,5.1761,227420.70269084,0
+CLM.US,D,20150128,000000,5.1569,5.17764,5.1335,5.13897,190811.15726514,0
+CLM.US,D,20150129,000000,5.16036,5.18775,5.13897,5.16654,114163.63017506,0
+CLM.US,D,20150130,000000,5.19375,5.19375,5.11804,5.12067,122103.97641248,0
+CLM.US,D,20150202,000000,5.15809,5.20377,5.14389,5.17764,246918.83494061,0
+CLM.US,D,20150203,000000,5.16654,5.21451,5.14588,5.20877,291552.23979416,0
+CLM.US,D,20150204,000000,5.21451,5.24008,5.18775,5.21259,194684.63090019,0
+CLM.US,D,20150205,000000,5.22716,5.2812,5.21259,5.2812,260901.80004873,0
+CLM.US,D,20150206,000000,5.26465,5.31726,5.25372,5.30777,351613.60772182,0
+CLM.US,D,20150209,000000,5.30495,5.30495,5.24517,5.28448,475520.80973292,0
+CLM.US,D,20150210,000000,5.28448,5.38933,5.26465,5.36002,708236.90801165,0
+CLM.US,D,20150211,000000,5.38641,5.41708,5.28522,5.37267,510800.73725836,0
+CLM.US,D,20150212,000000,5.38933,5.41708,5.34664,5.39269,139071.43922067,0
+CLM.US,D,20150213,000000,5.40752,5.49206,5.40752,5.46057,332707.75980943,0
+CLM.US,D,20150217,000000,5.46057,5.49206,5.44637,5.49206,252599.92960536,0
+CLM.US,D,20150218,000000,5.48361,5.51227,5.48361,5.50081,129359.73425994,0
+CLM.US,D,20150219,000000,5.51582,5.54365,5.50371,5.53758,185524.55253938,0
+CLM.US,D,20150220,000000,5.54365,5.67989,5.53247,5.67989,564372.25120342,0
+CLM.US,D,20150223,000000,5.66124,5.71266,5.65887,5.71266,240578.42561458,0
+CLM.US,D,20150224,000000,5.71266,5.791,5.71266,5.77954,277496.75007331,0
+CLM.US,D,20150225,000000,5.791,5.84334,5.791,5.80758,206777.56064595,0
+CLM.US,D,20150226,000000,5.81586,5.92797,5.81586,5.90404,427284.25025542,0
+CLM.US,D,20150227,000000,5.9428,5.95764,5.89857,5.91943,267970.75207549,0
+CLM.US,D,20150302,000000,5.73895,5.73895,5.67434,5.68635,982112.92173673,0
+CLM.US,D,20150303,000000,5.68909,5.71139,5.67989,5.68635,522113.47798826,0
+CLM.US,D,20150304,000000,5.68208,5.72385,5.62183,5.71266,573476.28781801,0
+CLM.US,D,20150305,000000,5.73641,5.77954,5.68372,5.75261,517123.56486008,0
+CLM.US,D,20150306,000000,5.75261,5.76208,5.697,5.70484,361113.23313319,0
+CLM.US,D,20150309,000000,5.58406,5.66962,5.55104,5.64896,270246.48651469,0
+CLM.US,D,20150310,000000,5.63494,5.65887,5.47769,5.62657,254542.71014062,0
+CLM.US,D,20150311,000000,5.54365,5.66407,5.54365,5.5918,275232.00421178,0
+CLM.US,D,20150312,000000,5.59945,5.68818,5.59945,5.64004,163891.33964481,0
+CLM.US,D,20150313,000000,5.64004,5.64004,5.52083,5.62183,323644.38093228,0
+CLM.US,D,20150316,000000,5.62366,5.62366,5.57416,5.60791,169170.25236618,0
+CLM.US,D,20150317,000000,5.60791,5.60791,5.54748,5.58252,85895.514072395,0
+CLM.US,D,20150318,000000,5.59945,5.62183,5.51873,5.56059,152210.48156235,0
+CLM.US,D,20150319,000000,5.56422,5.61419,5.49489,5.55249,244148.61450544,0
+CLM.US,D,20150320,000000,5.62001,5.62001,5.55249,5.56059,250917.57836131,0
+CLM.US,D,20150323,000000,5.55603,5.60791,5.55603,5.60546,91932.638654242,0
+CLM.US,D,20150324,000000,5.61419,5.62183,5.58943,5.6021,72333.411489734,0
+CLM.US,D,20150325,000000,5.62001,5.62903,5.57416,5.57416,112650.5030274,0
+CLM.US,D,20150326,000000,5.57416,5.62657,5.50935,5.62657,191394.65074037,0
+CLM.US,D,20150327,000000,5.56695,5.62366,5.56695,5.59508,54259.398908335,0
+CLM.US,D,20150330,000000,5.58426,5.65224,5.58426,5.65224,198176.80088947,0
+CLM.US,D,20150331,000000,5.6808,5.69765,5.63494,5.66661,130342.11310525,0
+CLM.US,D,20150401,000000,5.65224,5.69582,5.62366,5.66661,140905.43283683,0
+CLM.US,D,20150402,000000,5.66661,5.71011,5.66124,5.68818,239609.23306248,0
+CLM.US,D,20150406,000000,5.68818,5.71266,5.67806,5.70001,173306.35300798,0
+CLM.US,D,20150407,000000,5.71266,5.76208,5.71266,5.71722,315785.35016975,0
+CLM.US,D,20150408,000000,5.78319,5.78319,5.73223,5.75616,328152.99435772,0
+CLM.US,D,20150409,000000,5.77572,5.78319,5.73849,5.78136,179475.34052209,0
+CLM.US,D,20150410,000000,5.75779,5.77572,5.73223,5.774,358673.76888643,0
+CLM.US,D,20150413,000000,5.774,5.81649,5.75534,5.81521,304842.92450793,0
+CLM.US,D,20150414,000000,5.80557,5.83179,5.80557,5.81167,111118.69529767,0
+CLM.US,D,20150415,000000,5.8255,5.83179,5.80557,5.83179,168704.3366722,0
+CLM.US,D,20150416,000000,5.81404,5.91259,5.81404,5.91259,245510.09928099,0
+CLM.US,D,20150417,000000,5.89958,5.90295,5.80557,5.83833,328154.09321548,0
+CLM.US,D,20150420,000000,5.859,5.91259,5.859,5.87365,148733.69558183,0
+CLM.US,D,20150421,000000,5.87365,5.88483,5.859,5.86699,140107.66209668,0
+CLM.US,D,20150422,000000,5.84379,5.90295,5.84379,5.90295,105136.51360427,0
+CLM.US,D,20150423,000000,5.84635,5.90295,5.84635,5.88066,193342.92556447,0
+CLM.US,D,20150424,000000,5.89112,5.89958,5.85043,5.88684,180856.60473748,0
+CLM.US,D,20150427,000000,5.87328,5.89958,5.87002,5.88684,158148.70894501,0
+CLM.US,D,20150428,000000,5.87365,5.91259,5.87328,5.89958,191515.52509494,0
+CLM.US,D,20150429,000000,5.91832,5.91832,5.88356,5.90968,238900.46980161,0
+CLM.US,D,20150430,000000,5.90968,5.90968,5.88684,5.88684,212977.31617759,0
+CLM.US,D,20150501,000000,5.89958,5.91832,5.88684,5.90968,143708.61900506,0
+CLM.US,D,20150504,000000,5.93326,5.98948,5.91642,5.97057,279648.31358464,0
+CLM.US,D,20150505,000000,5.96319,5.98948,5.93616,5.94673,414461.67895118,0
+CLM.US,D,20150506,000000,5.94845,5.96701,5.93616,5.94845,322019.1702922,0
+CLM.US,D,20150507,000000,5.96146,6.1046,5.95764,6.08914,500935.19220997,0
+CLM.US,D,20150508,000000,6.07486,6.07486,5.99887,6.06484,555209.97512708,0
+CLM.US,D,20150511,000000,6.11736,6.20608,6.08696,6.18196,540392.97697243,0
+CLM.US,D,20150512,000000,6.15239,6.18196,6.11899,6.16905,394843.7712046,0
+CLM.US,D,20150513,000000,6.11151,6.24585,6.0956,6.16067,292567.58437255,0
+CLM.US,D,20150514,000000,6.17413,6.24329,6.16067,6.21655,157070.7294738,0
+CLM.US,D,20150515,000000,6.24585,6.25496,6.17223,6.18598,399544.68473957,0
+CLM.US,D,20150518,000000,6.20172,6.20172,6.08769,6.0956,554356.16264071,0
+CLM.US,D,20150519,000000,6.0956,6.11151,6.0379,6.07567,391109.85250619,0
+CLM.US,D,20150520,000000,6.07941,6.13955,6.0379,6.07941,423439.34692237,0
+CLM.US,D,20150521,000000,6.1057,6.13955,6.06484,6.06639,272957.36863035,0
+CLM.US,D,20150522,000000,6.07195,6.18452,6.06822,6.14083,548450.90099112,0
+CLM.US,D,20150526,000000,6.16768,6.20016,6.14429,6.17413,330708.93752797,0
+CLM.US,D,20150527,000000,6.17413,6.19762,6.1299,6.18032,248158.34650383,0
+CLM.US,D,20150528,000000,6.18196,6.20172,6.14975,6.16067,269113.56415505,0
+CLM.US,D,20150529,000000,6.17223,6.20172,6.05165,6.07195,908510.32952402,0
+CLM.US,D,20150601,000000,6.1057,6.14083,6.10106,6.1299,305753.87759827,0
+CLM.US,D,20150602,000000,6.13192,6.15676,6.06484,6.12426,391965.86270809,0
+CLM.US,D,20150603,000000,6.16067,6.18924,6.12426,6.15157,351301.53211548,0
+CLM.US,D,20150604,000000,6.18598,6.20417,6.16768,6.17223,389204.43313506,0
+CLM.US,D,20150605,000000,6.20172,6.21982,6.17413,6.18452,282775.66279467,0
+CLM.US,D,20150608,000000,6.22556,6.22901,6.19762,6.21,399767.75286665,0
+CLM.US,D,20150609,000000,6.21655,6.26158,6.21655,6.23612,381458.58472272,0
+CLM.US,D,20150610,000000,6.29453,6.31965,6.25085,6.31165,716936.56496733,0
+CLM.US,D,20150611,000000,6.36726,6.3858,6.33295,6.37334,335261.50526415,0
+CLM.US,D,20150612,000000,6.35806,6.41202,6.34422,6.41202,201177.78145609,0
+CLM.US,D,20150615,000000,6.35806,6.35806,6.24056,6.32693,395517.37101688,0
+CLM.US,D,20150616,000000,6.34422,6.34422,6.24721,6.30847,409872.84890863,0
+CLM.US,D,20150617,000000,6.34422,6.35806,6.30847,6.35543,222328.59579016,0
+CLM.US,D,20150618,000000,6.35806,6.35806,6.29053,6.33295,308382.34538126,0
+CLM.US,D,20150619,000000,6.3515,6.37124,6.32365,6.33295,151684.12869109,0
+CLM.US,D,20150622,000000,6.3596,6.39127,6.3515,6.35543,174635.97090824,0
+CLM.US,D,20150623,000000,6.41202,6.41202,6.33749,6.36342,228579.99763692,0
+CLM.US,D,20150624,000000,6.34951,6.38928,6.31501,6.3182,262851.1737306,0
+CLM.US,D,20150625,000000,6.3182,6.32693,6.27698,6.2829,303008.93089179,0
+CLM.US,D,20150626,000000,6.2829,6.2829,6.16768,6.17659,578048.63499404,0
+CLM.US,D,20150629,000000,6.17659,6.26013,6.16768,6.16768,461857.61223552,0
+CLM.US,D,20150630,000000,6.18032,6.32693,5.76026,5.82813,1659482.9150225,0
+CLM.US,D,20150701,000000,5.93981,5.93981,5.83788,5.90349,759142.59300957,0
+CLM.US,D,20150702,000000,5.90349,6.06302,5.90349,5.98504,680605.03055713,0
+CLM.US,D,20150706,000000,5.98022,6.18032,5.93981,6.01852,838019.70251258,0
+CLM.US,D,20150707,000000,6.02272,6.04682,5.89857,5.93188,1184070.8922087,0
+CLM.US,D,20150708,000000,5.954,5.954,5.57561,5.71722,1697584.7092982,0
+CLM.US,D,20150709,000000,5.74542,5.86136,5.73223,5.83788,757354.75141973,0
+CLM.US,D,20150710,000000,5.89857,5.98276,5.88856,5.96219,1101597.2212284,0
+CLM.US,D,20150713,000000,6.22774,6.22774,5.94845,5.95637,632953.06341266,0
+CLM.US,D,20150714,000000,5.95017,5.95017,5.82505,5.83031,653365.44532608,0
+CLM.US,D,20150715,000000,5.81586,5.8225,5.56194,5.62366,1565059.1658063,0
+CLM.US,D,20150716,000000,5.57679,5.59554,5.30597,5.38495,2679800.9236652,0
+CLM.US,D,20150717,000000,5.44501,5.44501,5.18193,5.30223,1627132.5423087,0
+CLM.US,D,20150720,000000,5.24189,5.49661,5.24189,5.43236,676991.98621329,0
+CLM.US,D,20150721,000000,5.41262,5.53612,5.41262,5.50135,842986.5396276,0
+CLM.US,D,20150722,000000,5.49434,5.49434,5.34147,5.43454,794349.99592227,0
+CLM.US,D,20150723,000000,5.37922,5.50599,5.37922,5.40252,628018.09317293,0
+CLM.US,D,20150724,000000,5.50135,5.50135,5.37013,5.426,610386.92027236,0
+CLM.US,D,20150727,000000,5.4483,5.4483,5.39215,5.39215,366515.21792466,0
+CLM.US,D,20150728,000000,5.39215,5.43454,5.33773,5.33773,511705.09720208,0
+CLM.US,D,20150729,000000,5.33509,5.45447,5.33509,5.36711,574793.81828282,0
+CLM.US,D,20150730,000000,5.39215,5.39969,5.33509,5.39524,232953.4515568,0
+CLM.US,D,20150731,000000,5.426,5.4483,5.38313,5.39215,373219.34917218,0
+CLM.US,D,20150803,000000,5.37577,5.39524,5.35601,5.37577,357956.21476339,0
+CLM.US,D,20150804,000000,5.37577,5.40407,5.33773,5.39524,489155.43692832,0
+CLM.US,D,20150805,000000,5.39969,5.46295,5.37013,5.44501,555762.70058478,0
+CLM.US,D,20150806,000000,5.44501,5.44501,5.38495,5.38495,331724.28210634,0
+CLM.US,D,20150807,000000,5.38495,5.38495,5.33509,5.35601,695318.73608151,0
+CLM.US,D,20150810,000000,5.39215,5.44119,5.36256,5.43454,775321.07593977,0
+CLM.US,D,20150811,000000,5.4158,5.429,5.36711,5.39706,779961.55229747,0
+CLM.US,D,20150812,000000,5.38213,5.4087,5.17965,5.32443,1240708.2193288,0
+CLM.US,D,20150813,000000,5.33591,5.4087,5.32871,5.32871,457923.70142318,0
+CLM.US,D,20150814,000000,5.32443,5.37403,5.21387,5.3541,670819.70212588,0
+CLM.US,D,20150817,000000,5.29221,5.3571,5.25482,5.32871,366686.6397366,0
+CLM.US,D,20150818,000000,5.31097,5.34373,5.22206,5.24189,493860.74589437,0
+CLM.US,D,20150819,000000,5.27002,5.27139,4.99363,5.06626,1579753.0918909,0
+CLM.US,D,20150820,000000,5.04397,5.0639,4.83593,4.89262,2079831.1750413,0
+CLM.US,D,20150821,000000,4.87324,4.87324,4.62891,4.64691,2360451.9777512,0
+CLM.US,D,20150824,000000,4.32576,4.54553,3.68919,4.30002,2077209.3004049,0
+CLM.US,D,20150825,000000,4.37745,4.76832,4.37745,4.56557,1733201.9861587,0
+CLM.US,D,20150826,000000,4.69924,4.76441,4.56557,4.7037,736130.31361514,0
+CLM.US,D,20150827,000000,4.77186,4.9647,4.77186,4.92994,897172.31506543,0
+CLM.US,D,20150828,000000,4.92684,5.00675,4.9192,4.99901,482456.79996965,0
+CLM.US,D,20150831,000000,5.05715,5.16082,5.00675,5.10503,573704.85023392,0
+CLM.US,D,20150901,000000,5.07545,5.0922,4.88371,5.04915,799722.31155398,0
+CLM.US,D,20150902,000000,5.07846,5.10139,4.89262,5.0982,669426.35047502,0
+CLM.US,D,20150903,000000,5.07026,5.1427,4.96826,5.07299,749607.8041496,0
+CLM.US,D,20150904,000000,5.06034,5.06034,4.9647,5.00357,516336.78269762,0
+CLM.US,D,20150908,000000,5.03504,5.07846,4.98573,5.06626,550894.76066895,0
+CLM.US,D,20150909,000000,5.11849,5.1478,5.01712,5.10139,790734.75386288,0
+CLM.US,D,20150910,000000,5.1335,5.16774,5.06626,5.11277,1029461.604137,0
+CLM.US,D,20150911,000000,5.05824,5.12723,4.95606,5.00938,1206066.7281669,0
+CLM.US,D,20150914,000000,5.10348,5.10348,4.84376,4.88124,448048.26665488,0
+CLM.US,D,20150915,000000,4.79634,4.87952,4.67523,4.819,976638.4123325,0
+CLM.US,D,20150916,000000,4.77878,4.90473,4.74528,4.8018,690334.31724219,0
+CLM.US,D,20150917,000000,4.79634,4.8757,4.73328,4.86096,506907.48418346,0
+CLM.US,D,20150918,000000,4.84376,4.90473,4.77223,4.84076,616906.44341471,0
+CLM.US,D,20150921,000000,4.81208,4.89098,4.72818,4.84076,779004.44718083,0
+CLM.US,D,20150922,000000,4.81682,4.85786,4.7492,4.84076,371229.31775286,0
+CLM.US,D,20150923,000000,4.80536,4.8757,4.79234,4.86396,309785.58675204,0
+CLM.US,D,20150924,000000,4.84612,4.86396,4.76203,4.84376,522627.74342406,0
+CLM.US,D,20150925,000000,4.86396,4.86396,4.78797,4.84612,282906.42686916,0
+CLM.US,D,20150928,000000,4.84612,4.84612,4.60041,4.65902,847309.4460901,0
+CLM.US,D,20150929,000000,4.66302,4.69579,4.52143,4.57093,617251.48475412,0
+CLM.US,D,20150930,000000,4.5541,4.70333,4.5541,4.64564,530958.18416941,0
+CLM.US,D,20151001,000000,4.63881,4.72818,4.58749,4.63881,480190.95525036,0
+CLM.US,D,20151002,000000,4.62399,4.69869,4.58376,4.69579,199309.72324912,0
+CLM.US,D,20151005,000000,4.72818,4.84076,4.6936,4.83811,603522.3557906,0
+CLM.US,D,20151006,000000,4.84612,4.95013,4.819,4.92011,727913.05521997,0
+CLM.US,D,20151007,000000,4.93823,5.09757,4.93403,5.00938,644827.32046242,0
+CLM.US,D,20151008,000000,5.03878,5.06572,4.97099,5.02313,498802.30928071,0
+CLM.US,D,20151009,000000,5.06827,5.07408,5.01985,5.07236,574263.06998048,0
+CLM.US,D,20151012,000000,5.07727,5.09429,4.86396,4.94714,1077292.6850978,0
+CLM.US,D,20151013,000000,4.87324,5.08483,4.87324,4.96716,822447.78907076,0
+CLM.US,D,20151014,000000,4.95533,5.04561,4.78434,4.92994,664578.18999903,0
+CLM.US,D,20151015,000000,4.9404,5.03394,4.88033,4.92994,588783.37653754,0
+CLM.US,D,20151016,000000,4.92749,4.96716,4.85568,4.91602,612950.55544699,0
+CLM.US,D,20151019,000000,4.91082,4.96716,4.85786,4.90309,1693018.9552688,0
+CLM.US,D,20151020,000000,4.8949,5.04561,4.88289,4.95796,860511.12332459,0
+CLM.US,D,20151021,000000,5.0072,5.03394,4.87324,4.95997,1152754.5446553,0
+CLM.US,D,20151022,000000,5.01776,5.04342,4.9404,5.00392,798286.10445015,0
+CLM.US,D,20151023,000000,5.06034,5.1335,4.95796,5.02095,557017.59615676,0
+CLM.US,D,20151026,000000,5.01557,5.11804,5.01357,5.06034,513653.37202618,0
+CLM.US,D,20151027,000000,5.03394,5.1862,5.01776,5.08155,1688254.3079832,0
+CLM.US,D,20151028,000000,5.11495,5.15107,5.07964,5.12723,518944.37218301,0
+CLM.US,D,20151029,000000,5.13698,5.16336,5.08155,5.13698,529868.11726276,0
+CLM.US,D,20151030,000000,5.15972,5.17865,5.14525,5.16983,324672.91180389,0
+CLM.US,D,20151102,000000,5.17865,5.19012,5.1093,5.19012,1098524.8149068,0
+CLM.US,D,20151103,000000,5.1862,5.3764,5.15482,5.29988,1368627.3510537,0
+CLM.US,D,20151104,000000,5.33254,5.41999,5.31443,5.35601,1270123.5429421,0
+CLM.US,D,20151105,000000,5.39095,5.41262,5.19776,5.31224,2228050.6051872,0
+CLM.US,D,20151106,000000,5.29988,5.33254,5.2338,5.29732,763198.47703426,0
+CLM.US,D,20151109,000000,5.29386,5.35938,5.20732,5.2642,2658894.0557558,0
+CLM.US,D,20151110,000000,5.29732,5.29732,5.19429,5.2812,635961.73598366,0
+CLM.US,D,20151111,000000,5.341,5.43692,5.21586,5.2632,902908.35261862,0
+CLM.US,D,20151112,000000,5.27493,5.30988,5.19175,5.19175,366732.7917629,0
+CLM.US,D,20151113,000000,5.16336,5.27831,5.14525,5.20159,716625.58821874,0
+CLM.US,D,20151116,000000,5.17965,5.19175,4.98235,5.07792,1578712.4735838,0
+CLM.US,D,20151117,000000,5.12386,5.12386,4.99984,5.12122,1240497.2386371,0
+CLM.US,D,20151118,000000,5.05252,5.1114,5.04142,5.08036,519328.9724021,0
+CLM.US,D,20151119,000000,5.06207,5.12386,5.01557,5.08036,998813.36210711,0
+CLM.US,D,20151120,000000,5.0901,5.0901,4.99984,5.02841,518353.18670339,0
+CLM.US,D,20151123,000000,5.01557,5.0496,4.99984,5.01838,435408.10574025,0
+CLM.US,D,20151124,000000,5.01838,5.05571,5.01557,5.03441,309072.42806009,0
+CLM.US,D,20151125,000000,5.03777,5.21896,5.02449,5.12122,2373093.2375236,0
+CLM.US,D,20151127,000000,5.12122,5.13942,5.07509,5.13942,252046.10528988,0
+CLM.US,D,20151130,000000,5.13942,5.19175,5.12386,5.15972,534883.30411961,0
+CLM.US,D,20151201,000000,5.19831,5.2286,5.17764,5.21896,724728.56540597,0
+CLM.US,D,20151202,000000,5.21586,5.23243,5.08355,5.16336,1389080.3907046,0
+CLM.US,D,20151203,000000,5.15107,5.19175,5.10612,5.15972,513787.43267398,0
+CLM.US,D,20151204,000000,5.17965,5.17965,5.06572,5.14899,644386.67849713,0
+CLM.US,D,20151207,000000,5.17028,5.17028,5.09593,5.14899,350220.25607096,0
+CLM.US,D,20151208,000000,5.13942,5.13942,5.09593,5.10612,359493.51678197,0
+CLM.US,D,20151209,000000,5.10612,5.12386,5.0496,5.05252,482063.40888842,0
+CLM.US,D,20151210,000000,5.02449,5.08355,4.97609,5.01047,853988.30360893,0
+CLM.US,D,20151211,000000,4.94678,4.99901,4.87615,4.89191,752312.09311865,0
+CLM.US,D,20151214,000000,4.89191,4.93248,4.43142,4.64591,2065318.5604884,0
+CLM.US,D,20151215,000000,4.62954,4.79743,4.61771,4.70443,1613211.1132357,0
+CLM.US,D,20151216,000000,4.70834,4.87114,4.6905,4.8635,891304.41457998,0
+CLM.US,D,20151217,000000,4.87979,4.98382,4.82783,4.92684,1419128.6563927,0
+CLM.US,D,20151218,000000,4.94295,5.02394,4.74319,4.74319,1394420.839461,0
+CLM.US,D,20151221,000000,4.82555,4.8635,4.74001,4.82555,852366.38954217,0
+CLM.US,D,20151222,000000,4.80636,4.87324,4.80335,4.85713,641517.56086278,0
+CLM.US,D,20151223,000000,4.85713,4.95796,4.82164,4.89554,797905.89966214,0
+CLM.US,D,20151224,000000,4.88289,4.91502,4.88124,4.90418,189191.4409139,0
+CLM.US,D,20151228,000000,4.87979,4.90418,4.8635,4.90418,228579.99763692,0
+CLM.US,D,20151229,000000,4.9404,4.96826,4.92074,4.96416,249376.97976944,0
+CLM.US,D,20151230,000000,4.94678,4.95796,4.91184,4.93248,218581.49079852,0
+CLM.US,D,20151231,000000,4.95796,4.98382,4.92684,4.94678,311700.89584307,0
+CLM.US,D,20160104,000000,4.91765,4.98645,4.85041,4.97872,568845.70118024,0
+CLM.US,D,20160105,000000,4.98645,5.0809,4.97335,5.0809,790822.66248439,0
+CLM.US,D,20160106,000000,5.03777,5.10085,4.97981,5.06253,708545.68704469,0
+CLM.US,D,20160107,000000,5.02095,5.04142,4.81318,4.91502,1864945.1429192,0
+CLM.US,D,20160108,000000,4.95533,4.97981,4.78643,4.85713,1135445.337081,0
+CLM.US,D,20160111,000000,4.85713,4.91765,4.77578,4.83957,480627.20178458,0
+CLM.US,D,20160112,000000,4.84867,4.87615,4.63671,4.77578,2387441.023411,0
+CLM.US,D,20160113,000000,4.83811,4.86678,4.66694,4.74156,868791.01661258,0
+CLM.US,D,20160114,000000,4.73819,4.80881,4.67423,4.74429,503163.67576511,0
+CLM.US,D,20160115,000000,4.63536,4.70834,4.49376,4.50031,1639929.8398843,0
+CLM.US,D,20160119,000000,4.49604,4.55183,4.1879,4.21673,1517087.4310511,0
+CLM.US,D,20160120,000000,4.09707,4.09707,3.70494,3.90078,3585130.0599486,0
+CLM.US,D,20160121,000000,3.88795,4.04875,3.77828,3.92663,1923705.4632485,0
+CLM.US,D,20160122,000000,3.97803,4.22638,3.97803,4.1353,1105115.7638041,0
+CLM.US,D,20160125,000000,4.15905,4.20619,4.10035,4.11345,440031.00037363,0
+CLM.US,D,20160126,000000,4.10035,4.20355,4.10035,4.19655,415345.16059731,0
+CLM.US,D,20160127,000000,4.18443,4.27781,4.16688,4.20355,460329.10107911,0
+CLM.US,D,20160128,000000,4.27571,4.30929,4.20355,4.30629,477171.29410167,0
+CLM.US,D,20160129,000000,4.34533,4.40702,4.32932,4.3902,571470.87238993,0
+CLM.US,D,20160201,000000,4.40994,4.49038,4.3902,4.48292,499420.96620455,0
+CLM.US,D,20160202,000000,4.465,4.48019,4.42578,4.465,555524.24844895,0
+CLM.US,D,20160203,000000,4.52243,4.52506,4.39338,4.47073,352446.54191058,0
+CLM.US,D,20160204,000000,4.46109,4.48712,4.44071,4.4488,248041.86758034,0
+CLM.US,D,20160205,000000,4.45754,4.46109,4.37464,4.43616,452626.10811974,0
+CLM.US,D,20160208,000000,4.3963,4.40702,4.1879,4.25205,818333.66558433,0
+CLM.US,D,20160209,000000,4.21365,4.33851,4.15541,4.18089,996589.27398304,0
+CLM.US,D,20160210,000000,4.20436,4.22274,4.14603,4.14895,490912.51050064,0
+CLM.US,D,20160211,000000,4.06468,4.14312,3.97485,4.02245,1219913.4349118,0
+CLM.US,D,20160212,000000,4.07942,4.2021,4.01718,4.14895,658788.30841517,0
+CLM.US,D,20160216,000000,4.14895,4.18562,4.03737,4.10653,904019.29782288,0
+CLM.US,D,20160217,000000,4.11591,4.20792,4.11591,4.19864,792217.11299301,0
+CLM.US,D,20160218,000000,4.2283,4.27781,4.22229,4.23168,337578.99629857,0
+CLM.US,D,20160219,000000,4.19617,4.26661,4.19617,4.2384,139046.165492,0
+CLM.US,D,20160222,000000,4.29409,4.3902,4.27781,4.33987,920295.57909451,0
+CLM.US,D,20160223,000000,4.30137,4.35015,4.21192,4.31667,1129485.1325429,0
+CLM.US,D,20160224,000000,4.25824,4.31975,4.23594,4.29755,332098.99260551,0
+CLM.US,D,20160225,000000,4.31667,4.36271,4.30137,4.3567,283817.3799595,0
+CLM.US,D,20160226,000000,4.36635,4.43343,4.34642,4.38647,288155.67043077,0
+CLM.US,D,20160229,000000,4.37063,4.48138,4.32694,4.41567,865417.52326234,0
+CLM.US,D,20160301,000000,4.46517,4.50841,4.42578,4.48848,437469.56291453,0
+CLM.US,D,20160302,000000,4.50504,4.5438,4.49785,4.52143,581750.68681716,0
+CLM.US,D,20160303,000000,4.5438,4.54754,4.51551,4.53452,405586.2047525,0
+CLM.US,D,20160304,000000,4.56694,4.58376,4.54037,4.56056,578142.03790438,0
+CLM.US,D,20160307,000000,4.55728,4.65619,4.55728,4.62335,701174.54913151,0
+CLM.US,D,20160308,000000,4.62335,4.63671,4.54037,4.59814,721248.48285214,0
+CLM.US,D,20160309,000000,4.59377,4.63919,4.59085,4.62891,564876.6269193,0
+CLM.US,D,20160310,000000,4.63919,4.68586,4.58103,4.63919,858717.7874459,0
+CLM.US,D,20160311,000000,4.62717,4.71526,4.59149,4.71526,731155.78449573,0
+CLM.US,D,20160314,000000,4.70135,4.71854,4.62363,4.7037,379581.73565359,0
+CLM.US,D,20160315,000000,4.70135,4.71526,4.64455,4.70135,406071.89988632,0
+CLM.US,D,20160316,000000,4.68433,4.72854,4.68433,4.71526,210375.22098104,0
+CLM.US,D,20160317,000000,4.71171,4.78232,4.69505,4.7522,423889.87860757,0
+CLM.US,D,20160318,000000,4.76331,4.76331,4.7037,4.7522,263587.4084357,0
+CLM.US,D,20160321,000000,4.73819,4.8018,4.73819,4.77578,374633.57912064,0
+CLM.US,D,20160322,000000,4.77223,4.88534,4.75811,4.86614,553982.5509993,0
+CLM.US,D,20160323,000000,4.86614,4.89946,4.81318,4.86614,499618.76060293,0
+CLM.US,D,20160324,000000,4.819,4.85568,4.78688,4.82783,241302.57288422,0
+CLM.US,D,20160328,000000,4.84986,4.85568,4.8018,4.8251,397131.59307927,0
+CLM.US,D,20160329,000000,4.8018,4.87324,4.78688,4.85132,261272.11511682,0
+CLM.US,D,20160330,000000,4.9019,4.91711,4.85132,4.87979,446753.81220322,0
+CLM.US,D,20160331,000000,4.89946,4.91947,4.87006,4.91711,509378.81530551,0
+CLM.US,D,20160401,000000,4.91711,4.9263,4.88998,4.91711,381175.07941837,0
+CLM.US,D,20160404,000000,4.93613,4.97963,4.91711,4.95652,925694.26731268,0
+CLM.US,D,20160405,000000,4.95324,5.01439,4.91229,5.01093,629135.63152382,0
+CLM.US,D,20160406,000000,5.02658,5.1357,5.02449,5.12122,923873.45998976,0
+CLM.US,D,20160407,000000,5.15044,5.16835,5.10676,5.15755,637526.50944645,0
+CLM.US,D,20160408,000000,5.18247,5.23698,5.1478,5.19885,756499.84007558,0
+CLM.US,D,20160411,000000,5.23698,5.30141,5.21623,5.27558,1169781.345783,0
+CLM.US,D,20160412,000000,5.30141,5.36711,5.28958,5.35874,894380.11747488,0
+CLM.US,D,20160413,000000,5.4018,5.4158,5.28522,5.34218,786051.42205222,0
+CLM.US,D,20160414,000000,5.36475,5.38213,5.28167,5.29614,739712.58994147,0
+CLM.US,D,20160415,000000,5.31333,5.35447,5.29614,5.31333,232186.44883417,0
+CLM.US,D,20160418,000000,5.337,5.337,5.29988,5.30223,299631.04211046,0
+CLM.US,D,20160419,000000,5.31589,5.337,5.29988,5.30223,464321.25135319,0
+CLM.US,D,20160420,000000,5.30223,5.31589,5.27886,5.28167,361231.90977221,0
+CLM.US,D,20160421,000000,5.28167,5.29614,5.02886,5.15645,1378517.070973,0
+CLM.US,D,20160422,000000,5.16182,5.30597,5.12814,5.25873,1159813.6069622,0
+CLM.US,D,20160425,000000,5.22352,5.27886,5.20804,5.27493,366293.24865537,0
+CLM.US,D,20160426,000000,5.29988,5.30223,5.24326,5.27886,401231.43141471,0
+CLM.US,D,20160427,000000,5.27139,5.38432,5.26511,5.38432,915061.71954167,0
+CLM.US,D,20160428,000000,5.39215,5.49753,5.35447,5.40407,1446723.1726831,0
+CLM.US,D,20160429,000000,5.43509,5.48361,5.4018,5.43509,982410.71219208,0
+CLM.US,D,20160502,000000,5.4734,5.48697,5.4018,5.48361,601501.55635376,0
+CLM.US,D,20160503,000000,5.45993,5.49171,5.4301,5.47705,460128.01010741,0
+CLM.US,D,20160504,000000,5.46968,5.51646,5.45039,5.48697,512751.20979799,0
+CLM.US,D,20160505,000000,5.49953,5.53758,5.48697,5.49953,529329.67695605,0
+CLM.US,D,20160506,000000,5.50371,5.63494,5.48697,5.61419,1164265.0797837,0
+CLM.US,D,20160509,000000,5.62366,5.62948,5.58406,5.61037,1014234.7320346,0
+CLM.US,D,20160510,000000,5.62366,5.71266,5.58609,5.7061,1215656.4599154,0
+CLM.US,D,20160511,000000,5.71912,5.78136,5.68208,5.68208,1608362.9527597,0
+CLM.US,D,20160512,000000,5.697,5.70893,5.48524,5.64195,1143451.6147846,0
+CLM.US,D,20160513,000000,5.64195,5.65542,5.49798,5.62148,1391834.1282732,0
+CLM.US,D,20160516,000000,5.63494,5.64941,5.50871,5.58079,789620.51208531,0
+CLM.US,D,20160517,000000,5.5332,5.58471,5.49606,5.53758,413276.01141863,0
+CLM.US,D,20160518,000000,5.51336,5.54684,5.5019,5.50472,282525.12322339,0
+CLM.US,D,20160519,000000,5.47769,5.51673,5.34937,5.4431,1098620.4155326,0
+CLM.US,D,20160520,000000,5.4816,5.58406,5.45258,5.55548,343961.16221982,0
+CLM.US,D,20160523,000000,5.52974,5.55905,5.46158,5.51673,498724.29037912,0
+CLM.US,D,20160524,000000,5.49798,5.55905,5.46158,5.52665,372297.40750415,0
+CLM.US,D,20160525,000000,5.55905,5.55905,5.49798,5.5332,377015.90276342,0
+CLM.US,D,20160526,000000,5.55548,5.55905,5.52328,5.54813,289029.26235698,0
+CLM.US,D,20160527,000000,5.53758,5.61811,5.53758,5.61037,513501.72965409,0
+CLM.US,D,20160531,000000,5.65932,5.69044,5.62366,5.65123,715378.38465115,0
+CLM.US,D,20160601,000000,5.6727,5.69044,5.61811,5.65542,754962.53805702,0
+CLM.US,D,20160602,000000,5.64941,5.80984,5.58889,5.73941,1184836.7960735,0
+CLM.US,D,20160603,000000,5.77172,5.791,5.697,5.78673,728897.63178082,0
+CLM.US,D,20160606,000000,5.78673,5.83715,5.77954,5.80557,707933.62326747,0
+CLM.US,D,20160607,000000,5.80984,5.86446,5.76617,5.82923,596633.61643793,0
+CLM.US,D,20160608,000000,5.83715,5.86082,5.76617,5.78319,1092985.4728942,0
+CLM.US,D,20160609,000000,5.76617,5.81832,5.72868,5.73941,757478.9223476,0
+CLM.US,D,20160610,000000,5.74614,5.77463,5.6727,5.70893,704720.56315146,0
+CLM.US,D,20160613,000000,5.66897,5.74187,5.64004,5.72621,364497.71506113,0
+CLM.US,D,20160614,000000,5.71667,5.74187,5.67389,5.69818,339909.67362623,0
+CLM.US,D,20160615,000000,5.7305,5.7305,5.64578,5.66361,254797.64514298,0
+CLM.US,D,20160616,000000,5.64578,5.6952,5.61,5.6952,496233.17981722,0
+CLM.US,D,20160617,000000,5.70555,5.72621,5.67806,5.67806,232917.18925043,0
+CLM.US,D,20160620,000000,5.70555,5.72914,5.69818,5.71266,232856.75207315,0
+CLM.US,D,20160621,000000,5.71667,5.75743,5.70227,5.75743,336143.8880525,0
+CLM.US,D,20160622,000000,5.79465,5.79647,5.74187,5.75743,469229.84900647,0
+CLM.US,D,20160623,000000,5.79465,5.82197,5.78628,5.80557,253916.3612124,0
+CLM.US,D,20160624,000000,5.61392,5.76498,5.55814,5.72621,1230776.7428142,0
+CLM.US,D,20160627,000000,5.6952,5.71667,5.62712,5.63895,733955.67409066,0
+CLM.US,D,20160628,000000,5.68154,5.75425,5.67908,5.71667,354984.90335653,0
+CLM.US,D,20160629,000000,5.78628,5.78628,5.75316,5.77718,337974.58509534,0
+CLM.US,D,20160630,000000,5.79465,5.7972,5.73759,5.7972,403753.30999412,0
+CLM.US,D,20160701,000000,5.80557,5.81786,5.78082,5.81521,416070.40672471,0
+CLM.US,D,20160705,000000,5.82197,5.88356,5.81521,5.87274,774559.56750599,0
+CLM.US,D,20160706,000000,5.859,5.91032,5.85118,5.91032,558035.13845068,0
+CLM.US,D,20160707,000000,5.92506,5.96382,5.88356,5.90349,801509.05428606,0
+CLM.US,D,20160708,000000,5.94727,5.95709,5.91032,5.92197,657024.64169622,0
+CLM.US,D,20160711,000000,5.93188,5.98893,5.93188,5.98276,678033.70337813,0
+CLM.US,D,20160712,000000,5.99887,6.05311,5.96928,6.03863,1191149.7339554,0
+CLM.US,D,20160713,000000,6.02871,6.06748,5.9915,6.05111,679769.89865284,0
+CLM.US,D,20160714,000000,6.06748,6.09142,6.0481,6.0481,416527.53155654,0
+CLM.US,D,20160715,000000,6.05748,6.05748,5.90458,5.96756,1128456.6016713,0
+CLM.US,D,20160718,000000,5.98893,6.03672,5.9428,6.02544,840160.27744622,0
+CLM.US,D,20160719,000000,6.00769,6.05111,5.99959,6.05111,304118.77723828,0
+CLM.US,D,20160720,000000,6.06748,6.10953,6.0481,6.05748,392473.53499727,0
+CLM.US,D,20160721,000000,6.05501,6.05975,6.0481,6.0481,125245.61077351,0
+CLM.US,D,20160722,000000,6.06748,6.08395,6.0481,6.08395,212739.96289952,0
+CLM.US,D,20160725,000000,6.0956,6.11198,6.06748,6.09142,296182.82643193,0
+CLM.US,D,20160726,000000,6.10389,6.13192,6.09142,6.11899,458535.76520041,0
+CLM.US,D,20160727,000000,6.14429,6.15803,6.12227,6.14856,250845.05374857,0
+CLM.US,D,20160728,000000,6.14856,6.21655,6.14856,6.21337,542072.03164317,0
+CLM.US,D,20160729,000000,6.25422,6.32039,6.22619,6.30317,810539.46743016,0
+CLM.US,D,20160801,000000,6.31555,6.40847,6.27698,6.39928,703918.39698022,0
+CLM.US,D,20160802,000000,6.47136,6.47136,6.3515,6.41676,600553.24209928,0
+CLM.US,D,20160803,000000,6.41676,6.48473,6.41348,6.48473,433327.96798388,0
+CLM.US,D,20160804,000000,6.49693,6.5245,6.43158,6.5245,489638.93434659,0
+CLM.US,D,20160805,000000,6.5154,6.65299,6.5154,6.57609,606147.52700029,0
+CLM.US,D,20160808,000000,6.57609,6.60495,6.07567,6.10953,4317781.3898676,0
+CLM.US,D,20160809,000000,6.14429,6.14429,5.58525,6.01415,4669392.7998738,0
+CLM.US,D,20160810,000000,6.00969,6.05748,5.93808,5.96756,1764021.6500005,0
+CLM.US,D,20160811,000000,5.94845,6.19697,5.92797,6.1746,1174298.7500706,0
+CLM.US,D,20160812,000000,6.15157,6.32365,6.09914,6.12662,1154877.5378647,0
+CLM.US,D,20160815,000000,6.13247,6.22519,6.13247,6.1664,477643.80294226,0
+CLM.US,D,20160816,000000,6.13247,6.27052,6.00678,6.10953,923020.74636117,0
+CLM.US,D,20160817,000000,6.0642,6.1299,6.02107,6.02344,954530.49288181,0
+CLM.US,D,20160818,000000,6.04109,6.12662,5.95099,6.05429,1109878.2133742,0
+CLM.US,D,20160819,000000,6.1453,6.14911,5.99797,6.03863,699059.24792654,0
+CLM.US,D,20160822,000000,6.04682,6.06048,5.88483,6.00969,1559320.9305376,0
+CLM.US,D,20160823,000000,6.00678,6.07486,5.97201,6.04109,424650.2881836,0
+CLM.US,D,20160824,000000,6.08332,6.08332,5.95637,5.96511,518467.46791135,0
+CLM.US,D,20160825,000000,5.95099,5.96511,5.84134,5.89958,2173356.0586025,0
+CLM.US,D,20160826,000000,5.93262,6.02344,5.87072,5.95764,1058196.7347914,0
+CLM.US,D,20160829,000000,5.96756,6.06048,5.96756,6.05748,917107.79270719,0
+CLM.US,D,20160830,000000,6.0642,6.26679,5.98449,6.15866,2065432.8416965,0
+CLM.US,D,20160831,000000,6.18734,6.20662,6.11853,6.13247,582423.18777167,0
+CLM.US,D,20160901,000000,6.1633,6.17032,6.07486,6.0956,579985.92124045,0
+CLM.US,D,20160902,000000,6.14147,6.1664,6.0956,6.1299,422499.82353003,0
+CLM.US,D,20160906,000000,6.13247,6.21728,6.09914,6.14147,1287231.6595446,0
+CLM.US,D,20160907,000000,6.1746,6.20417,6.13838,6.19261,472879.1556567,0
+CLM.US,D,20160908,000000,6.18734,6.20417,6.15157,6.1633,944918.78397802,0
+CLM.US,D,20160909,000000,6.14911,6.17032,6.05748,6.12662,1679639.2630758,0
+CLM.US,D,20160912,000000,6.12289,6.13247,5.93917,6.09914,1771291.692999,0
+CLM.US,D,20160913,000000,5.9764,6.08441,5.91205,6.01726,1957778.8449438,0
+CLM.US,D,20160914,000000,5.96029,6.09688,5.8781,5.89675,3094714.2331594,0
+CLM.US,D,20160915,000000,5.94254,5.99722,5.50526,5.70364,3849984.4513916,0
+CLM.US,D,20160916,000000,5.68863,5.68863,5.514,5.59554,1711166.5913208,0
+CLM.US,D,20160919,000000,5.56194,5.75425,5.5586,5.65123,1603648.8529314,0
+CLM.US,D,20160920,000000,5.68208,5.71139,5.58827,5.58827,1043386.3297834,0
+CLM.US,D,20160921,000000,5.42855,5.53183,5.3541,5.5312,1982694.3459938,0
+CLM.US,D,20160922,000000,5.53875,5.57324,5.49535,5.5586,630215.80871056,0
+CLM.US,D,20160923,000000,5.58426,5.58827,5.46568,5.54365,1379161.0016256,0
+CLM.US,D,20160926,000000,5.54365,5.56878,5.50526,5.50935,1077635.5287217,0
+CLM.US,D,20160927,000000,5.53612,5.56477,5.4796,5.56194,328998.01598192,0
+CLM.US,D,20160928,000000,5.54365,5.5918,5.51982,5.5918,337814.15186109,0
+CLM.US,D,20160929,000000,5.60664,5.66598,5.50871,5.514,985336.97043041,0
+CLM.US,D,20160930,000000,5.52146,5.58406,5.4572,5.55548,623889.68453551,0
+CLM.US,D,20161003,000000,5.56194,5.58426,5.52283,5.57324,420839.44944136,0
+CLM.US,D,20161004,000000,5.57324,5.57715,5.52146,5.52774,504050.45398455,0
+CLM.US,D,20161005,000000,5.52774,5.56878,5.52774,5.54748,459863.18538513,0
+CLM.US,D,20161006,000000,5.57324,5.57324,5.51809,5.55548,345079.79942848,0
+CLM.US,D,20161007,000000,5.56477,5.58053,5.52501,5.53875,382814.57520943,0
+CLM.US,D,20161010,000000,5.53875,5.58134,5.514,5.54365,966073.99374317,0
+CLM.US,D,20161011,000000,5.54365,5.55104,5.4018,5.4158,1158724.6389133,0
+CLM.US,D,20161012,000000,5.44238,5.52501,5.4046,5.43509,937109.20181509,0
+CLM.US,D,20161013,000000,5.35601,5.44074,5.22352,5.41034,1286994.3062666,0
+CLM.US,D,20161014,000000,5.36529,5.38887,5.29988,5.33454,617106.43552864,0
+CLM.US,D,20161017,000000,5.32263,5.36903,5.32263,5.34491,491623.47147707,0
+CLM.US,D,20161018,000000,5.34491,5.37476,5.32263,5.36529,466939.82941628,0
+CLM.US,D,20161019,000000,5.34491,5.4138,5.34491,5.39215,657878.4541826,0
+CLM.US,D,20161020,000000,5.38377,5.41034,5.37267,5.37267,371328.21495205,0
+CLM.US,D,20161021,000000,5.38377,5.40561,5.34491,5.3764,387382.52695437,0
+CLM.US,D,20161024,000000,5.38377,5.52027,5.38377,5.52027,518516.91651094,0
+CLM.US,D,20161025,000000,5.53538,5.61555,5.50763,5.59599,504780.09554304,0
+CLM.US,D,20161026,000000,5.58079,5.75743,5.58079,5.6952,1338754.9026086,0
+CLM.US,D,20161027,000000,5.75425,5.7668,5.58426,5.61,688400.32756908,0
+CLM.US,D,20161028,000000,5.65705,5.70227,5.5777,5.65078,627738.98329965,0
+CLM.US,D,20161031,000000,5.70227,5.73705,5.61555,5.6719,820846.7533016,0
+CLM.US,D,20161101,000000,5.69119,5.6952,5.52719,5.5918,1787706.4303495,0
+CLM.US,D,20161102,000000,5.58426,5.60546,5.49097,5.55104,849179.70201262,0
+CLM.US,D,20161103,000000,5.5586,5.61555,5.52501,5.60791,1135418.9644946,0
+CLM.US,D,20161104,000000,5.5918,5.66478,5.57114,5.62657,647896.43021072,0
+CLM.US,D,20161107,000000,5.63895,5.73223,5.61555,5.6952,1026150.7456796,0
+CLM.US,D,20161108,000000,5.68018,5.74542,5.6719,5.71439,562200.90825224,0
+CLM.US,D,20161109,000000,5.59945,5.81786,5.59945,5.81049,1659977.4010184,0
+CLM.US,D,20161110,000000,5.93052,5.96146,5.84925,5.86901,1292231.4623927,0
+CLM.US,D,20161111,000000,5.81404,5.89958,5.81167,5.84925,789317.22734111,0
+CLM.US,D,20161114,000000,5.90895,5.91569,5.57416,5.76799,938981.65545314,0
+CLM.US,D,20161115,000000,5.78082,5.82505,5.75961,5.79029,304195.69728211,0
+CLM.US,D,20161116,000000,5.81732,5.82505,5.73705,5.73705,255633.87590505,0
+CLM.US,D,20161117,000000,5.74614,5.79911,5.74614,5.78673,418114.28217471,0
+CLM.US,D,20161118,000000,5.76334,5.81732,5.76334,5.79465,284828.32910681,0
+CLM.US,D,20161121,000000,5.82197,5.84925,5.78673,5.84925,254785.55770753,0
+CLM.US,D,20161122,000000,5.8842,5.90586,5.84299,5.87564,610483.61975602,0
+CLM.US,D,20161123,000000,5.87564,5.92643,5.82923,5.88739,590492.10036805,0
+CLM.US,D,20161125,000000,5.91569,5.93381,5.89612,5.92643,191349.59757186,0
+CLM.US,D,20161128,000000,5.91569,5.97338,5.83833,5.91569,778909.94541271,0
+CLM.US,D,20161129,000000,5.91905,5.94481,5.91032,5.91095,250151.67449645,0
+CLM.US,D,20161130,000000,5.96146,5.96146,5.91905,5.92379,352376.21501338,0
+CLM.US,D,20161201,000000,5.954,5.954,5.91259,5.92379,422049.29184482,0
+CLM.US,D,20161202,000000,5.92379,5.9368,5.91095,5.93052,374598.41567204,0
+CLM.US,D,20161205,000000,5.95099,5.96146,5.93052,5.94727,368286.57664798,0
+CLM.US,D,20161206,000000,5.95099,5.98194,5.94254,5.97338,416578.07901391,0
+CLM.US,D,20161207,000000,5.98194,6.02107,5.96756,5.98893,517841.11898312,0
+CLM.US,D,20161208,000000,6.02107,6.02107,5.98504,6.00833,500162.6951985,0
+CLM.US,D,20161209,000000,6.02107,6.07377,6.02107,6.04737,777998.99232237,0
+CLM.US,D,20161212,000000,6.04737,6.13501,5.95473,6.05819,1567928.2834407,0
+CLM.US,D,20161213,000000,6.03181,6.09277,5.859,5.98893,933602.7466748,0
+CLM.US,D,20161214,000000,5.95345,6.05228,5.9023,5.9257,474784.5750278,0
+CLM.US,D,20161215,000000,5.90458,5.99959,5.9023,5.95345,464135.54439026,0
+CLM.US,D,20161216,000000,5.93262,5.95764,5.91395,5.93616,431979.66950156,0
+CLM.US,D,20161219,000000,6.01224,6.01224,5.8781,5.9257,869119.57508546,0
+CLM.US,D,20161220,000000,5.95017,5.95345,5.87119,5.91395,810285.63128556,0
+CLM.US,D,20161221,000000,5.91395,5.9915,5.91395,5.9419,363243.91834691,0
+CLM.US,D,20161222,000000,5.97338,6.01224,5.84334,5.97338,708924.79297493,0
+CLM.US,D,20161223,000000,5.96437,6.00533,5.92197,5.92197,552884.79208827,0
+CLM.US,D,20161227,000000,5.9529,5.99858,5.95017,5.97749,277204.45390681,0
+CLM.US,D,20161228,000000,5.95764,5.9915,5.95345,5.97749,496182.63235986,0
+CLM.US,D,20161229,000000,5.98893,5.9915,5.95345,5.98194,352927.84161332,0
+CLM.US,D,20161230,000000,6.01224,6.02344,5.95764,5.98194,726743.87055396,0
+CLM.US,D,20170103,000000,5.9915,6.00906,5.95017,5.98194,987732.48036643,0
+CLM.US,D,20170104,000000,5.9915,6.01224,5.98194,5.99013,826959.6990695,0
+CLM.US,D,20170105,000000,6.00906,6.01224,5.97749,5.99504,658170.75034909,0
+CLM.US,D,20170106,000000,6.01224,6.02962,5.98504,6.02707,957590.81176794,0
+CLM.US,D,20170109,000000,6.03181,6.04354,6.01224,6.01224,1077270.7079424,0
+CLM.US,D,20170110,000000,6.03181,6.03863,5.99504,6.01726,1015762.1443332,0
+CLM.US,D,20170111,000000,6.08696,6.08696,6.00596,6.02152,1253251.6807596,0
+CLM.US,D,20170112,000000,6.04619,6.04619,5.99213,6.00969,1111737.480719,0
+CLM.US,D,20170113,000000,6.00095,6.02544,6.00095,6.00095,614670.26785519,0
+CLM.US,D,20170117,000000,6.00596,6.01361,5.96838,5.98194,776932.00142886,0
+CLM.US,D,20170118,000000,5.99632,6.00596,5.98194,5.98948,266081.8155709,0
+CLM.US,D,20170119,000000,6.02871,6.02871,5.98948,6.00095,366006.4467777,0
+CLM.US,D,20170120,000000,6.00095,6.02544,5.98948,6.00769,359437.47503576,0
+CLM.US,D,20170123,000000,6.03373,6.03373,5.98568,6.01852,676784.30209498,0
+CLM.US,D,20170124,000000,6.02871,6.03373,6.00969,6.02871,320446.70482504,0
+CLM.US,D,20170125,000000,6.04619,6.05165,6.02871,6.03373,466273.92160838,0
+CLM.US,D,20170126,000000,6.05429,6.06248,6.02871,6.03991,657931.1993555,0
+CLM.US,D,20170127,000000,6.0379,6.06193,6.0379,6.06193,276930.83832237,0
+CLM.US,D,20170130,000000,6.04619,6.06193,6.02544,6.03373,758518.44179689,0
+CLM.US,D,20170131,000000,6.06822,6.08205,6.02544,6.04619,630503.70944597,0
+CLM.US,D,20170201,000000,6.06193,6.06558,6.04619,6.06558,673587.72484551,0
+CLM.US,D,20170202,000000,6.06558,6.06558,6.04619,6.06558,460235.69816876,0
+CLM.US,D,20170203,000000,6.08696,6.09989,6.06558,6.09989,351410.31903458,0
+CLM.US,D,20170206,000000,6.11409,6.18106,6.09277,6.18106,1562541.682658,0
+CLM.US,D,20170207,000000,6.17788,6.22063,6.06558,6.13764,1320075.4193965,0
+CLM.US,D,20170208,000000,6.12554,6.19835,6.05748,6.14975,1147669.0309012,0
+CLM.US,D,20170209,000000,6.16577,6.2049,6.15304,6.20172,829526.63081744,0
+CLM.US,D,20170210,000000,6.21728,6.22519,6.17788,6.20172,1204131.6396361,0
+CLM.US,D,20170213,000000,6.23876,6.24785,6.18196,6.2322,1009997.5364781,0
+CLM.US,D,20170214,000000,6.2322,6.27506,6.21591,6.25422,460907.1002655,0
+CLM.US,D,20170215,000000,6.25422,6.29344,6.23612,6.28098,656796.07928032,0
+CLM.US,D,20170216,000000,6.29216,6.29216,6.2595,6.27506,380995.96560206,0
+CLM.US,D,20170217,000000,6.2595,6.28425,6.2595,6.28425,393357.0166434,0
+CLM.US,D,20170221,000000,6.29572,6.33295,6.26796,6.29216,966819.01931042,0
+CLM.US,D,20170222,000000,6.31555,6.32039,6.29216,6.31555,528618.71597963,0
+CLM.US,D,20170223,000000,6.34305,6.34823,6.3182,6.32365,367815.16666517,0
+CLM.US,D,20170224,000000,6.34305,6.34305,6.28098,6.32365,346546.77454983,0
+CLM.US,D,20170227,000000,6.33822,6.36061,6.33138,6.34823,329690.29637628,0
+CLM.US,D,20170228,000000,6.36061,6.37452,6.35806,6.37452,374623.68940072,0
+CLM.US,D,20170301,000000,6.3798,6.49974,6.3798,6.45051,1467339.9421416,0
+CLM.US,D,20170302,000000,6.45051,6.52332,6.45051,6.49974,1026195.7988481,0
+CLM.US,D,20170303,000000,6.48428,6.59667,6.48428,6.52332,1910066.440622,0
+CLM.US,D,20170306,000000,6.51996,6.58366,6.45051,6.5691,1509415.2061093,0
+CLM.US,D,20170307,000000,6.54178,6.63107,6.54178,6.62634,710440.11783812,0
+CLM.US,D,20170308,000000,6.66229,6.66601,6.60768,6.62206,1229921.8314701,0
+CLM.US,D,20170309,000000,6.61258,6.62634,6.54789,6.54789,1156637.9080104,0
+CLM.US,D,20170310,000000,6.55562,6.62206,6.55562,6.60768,1069520.464099,0
+CLM.US,D,20170313,000000,6.60568,6.6319,6.57674,6.61322,663184.83834817,0
+CLM.US,D,20170314,000000,6.59458,6.61322,6.50385,6.59458,721445.17839276,0
+CLM.US,D,20170315,000000,6.59458,6.65174,6.55617,6.60914,721293.53602067,0
+CLM.US,D,20170316,000000,6.61322,6.64062,6.56982,6.58028,618953.615438,0
+CLM.US,D,20170317,000000,6.59721,6.60213,6.53688,6.60213,301355.14994972,0
+CLM.US,D,20170320,000000,6.61888,6.61888,6.59458,6.61888,317556.70889307,0
+CLM.US,D,20170321,000000,6.62689,6.62689,6.56437,6.58028,407299.32401407,0
+CLM.US,D,20170322,000000,6.58028,6.58028,6.50721,6.56437,826841.02243046,0
+CLM.US,D,20170323,000000,6.55617,6.60213,6.54025,6.56437,629172.99268795,0
+CLM.US,D,20170324,000000,6.56437,6.60213,6.56437,6.59048,363092.27597482,0
+CLM.US,D,20170327,000000,6.57674,6.59721,6.55617,6.59721,366709.71574975,0
+CLM.US,D,20170328,000000,6.59048,6.61322,6.56437,6.59721,492260.80898297,0
+CLM.US,D,20170329,000000,6.59458,6.6319,6.59458,6.61888,506249.26837994,0
+CLM.US,D,20170330,000000,6.61888,6.6319,6.59721,6.6319,438811.26825025,0
+CLM.US,D,20170331,000000,6.63744,6.67493,6.6319,6.67011,647586.55231991,0
+CLM.US,D,20170403,000000,6.70014,6.72052,6.67984,6.69387,719300.20802804,0
+CLM.US,D,20170404,000000,6.71352,6.72963,6.69387,6.72963,686846.54268398,0
+CLM.US,D,20170405,000000,6.74092,6.75066,6.72271,6.72271,774162.87985144,0
+CLM.US,D,20170406,000000,6.72771,6.76275,6.72771,6.76275,781447.2080009,0
+CLM.US,D,20170407,000000,6.74092,6.76957,6.74092,6.76957,760268.92222261,0
+CLM.US,D,20170410,000000,6.78296,6.79141,6.76957,6.79141,1504358.2626573,0
+CLM.US,D,20170411,000000,6.78431,6.83491,6.75976,6.83491,889642.94163354,0
+CLM.US,D,20170412,000000,6.83865,6.87714,6.78431,6.79724,535753.5994725,0
+CLM.US,D,20170413,000000,6.79214,6.79214,6.73318,6.73318,729152.56678318,0
+CLM.US,D,20170417,000000,6.75629,6.78431,6.71862,6.75629,656691.68779227,0
+CLM.US,D,20170418,000000,6.75629,6.825,6.75066,6.80498,504057.04713116,0
+CLM.US,D,20170419,000000,6.8128,6.83865,6.80498,6.83072,349614.78544036,0
+CLM.US,D,20170420,000000,6.8472,6.8544,6.825,6.84284,471764.91387912,0
+CLM.US,D,20170421,000000,6.8472,6.85858,6.83865,6.85858,330130.93834157,0
+CLM.US,D,20170424,000000,6.86859,6.8977,6.85858,6.87714,650755.65812516,0
+CLM.US,D,20170425,000000,6.88406,6.90654,6.88159,6.88159,487108.26490502,0
+CLM.US,D,20170426,000000,6.94039,6.94039,6.87714,6.8977,574997.10697004,0
+CLM.US,D,20170427,000000,6.91509,6.92028,6.88159,6.91509,390473.61385805,0
+CLM.US,D,20170428,000000,6.92619,6.98198,6.92028,6.9747,847364.38897854,0
+CLM.US,D,20170501,000000,6.97688,7.03777,6.9747,7.0272,1314947.0501895,0
+CLM.US,D,20170502,000000,7.03466,7.09073,7.03466,7.06425,974841.7798805,0
+CLM.US,D,20170503,000000,7.09073,7.09382,6.92028,7.0272,1391949.5083389,0
+CLM.US,D,20170504,000000,7.06134,7.06134,6.94485,6.95868,1053158.4719214,0
+CLM.US,D,20170505,000000,7.01045,7.01045,6.93984,6.99208,1265547.8991927,0
+CLM.US,D,20170508,000000,6.99791,7.08691,6.99791,7.06789,884114.58819864,0
+CLM.US,D,20170509,000000,7.09073,7.10546,7.03466,7.08117,1007481.1521875,0
+CLM.US,D,20170510,000000,7.10546,7.10546,7.04713,7.09727,1194083.6841981,0
+CLM.US,D,20170511,000000,7.09901,7.13288,7.02366,7.1062,1129969.7288191,0
+CLM.US,D,20170512,000000,7.08254,7.13723,7.03103,7.05769,928656.78785739,0
+CLM.US,D,20170515,000000,7.06789,7.09519,7.05769,7.08772,385355.13437093,0
+CLM.US,D,20170516,000000,7.09519,7.09519,7.06134,7.06487,366100.94854582,0
+CLM.US,D,20170517,000000,7.04796,7.05769,6.93264,6.97325,1575189.535577,0
+CLM.US,D,20170518,000000,6.95441,7.03103,6.94421,7.00155,641424.15795242,0
+CLM.US,D,20170519,000000,7.04504,7.06134,7.00582,7.03858,694017.68848324,0
+CLM.US,D,20170522,000000,7.05769,7.07963,7.05323,7.06487,269457.50663669,0
+CLM.US,D,20170523,000000,7.06487,7.1062,7.06487,7.09519,275870.44057547,0
+CLM.US,D,20170524,000000,7.10319,7.12167,7.07316,7.11657,364264.75721414,0
+CLM.US,D,20170525,000000,7.11657,7.16663,7.09145,7.1062,471898.97452692,0
+CLM.US,D,20170526,000000,7.13723,7.13723,7.10319,7.12913,369683.22487215,0
+CLM.US,D,20170530,000000,7.14606,7.14606,7.11657,7.14606,387071.5502058,0
+CLM.US,D,20170531,000000,7.15351,7.18838,7.10319,7.15943,619456.89229613,0
+CLM.US,D,20170601,000000,7.18456,7.18456,7.16144,7.18456,451708.56188278,0
+CLM.US,D,20170602,000000,7.18838,7.18838,7.13288,7.18456,470972.63742781,0
+CLM.US,D,20170605,000000,7.18456,7.22223,7.16663,7.21695,655882.92847444,0
+CLM.US,D,20170606,000000,7.21476,7.24962,7.18838,7.23971,679379.8041449,0
+CLM.US,D,20170607,000000,7.23971,7.26546,7.23051,7.26546,383820.03006789,0
+CLM.US,D,20170608,000000,7.26546,7.28185,7.25326,7.25855,349534.56882323,0
+CLM.US,D,20170609,000000,7.27365,7.29795,7.25171,7.29393,725532.92929274,0
+CLM.US,D,20170612,000000,7.20884,7.20884,6.63926,6.81071,5097372.627097,0
+CLM.US,D,20170613,000000,6.86859,6.94986,6.66874,6.69887,2502717.7965058,0
+CLM.US,D,20170614,000000,6.69887,6.75711,6.46808,6.51931,3225017.8862428,0
+CLM.US,D,20170615,000000,6.48219,6.5154,6.31555,6.4154,1958195.3120383,0
+CLM.US,D,20170616,000000,6.4154,6.4154,6.20954,6.30554,4223080.7284937,0
+CLM.US,D,20170619,000000,6.30044,6.38973,6.23147,6.23612,1503693.453707,0
+CLM.US,D,20170620,000000,6.26013,6.32966,6.26013,6.27842,1254576.9032289,0
+CLM.US,D,20170621,000000,6.32493,6.52332,6.29508,6.4154,2014386.5029041,0
+CLM.US,D,20170622,000000,6.4154,6.5376,6.40993,6.48473,833969.31277674,0
+CLM.US,D,20170623,000000,6.5154,6.54871,6.48219,6.49247,770228.96903911,0
+CLM.US,D,20170626,000000,6.54498,6.57456,6.50247,6.5154,878945.56125417,0
+CLM.US,D,20170627,000000,6.56154,6.64354,6.56154,6.57892,664973.77879579,0
+CLM.US,D,20170628,000000,6.62352,6.70723,6.60831,6.6884,587684.51876874,0
+CLM.US,D,20170629,000000,6.73318,6.76875,6.65828,6.72271,922587.79640025,0
+CLM.US,D,20170630,000000,6.7864,6.83409,6.74792,6.83409,1192614.5113611,0
+CLM.US,D,20170703,000000,6.88406,6.92747,6.8544,6.8977,757865.72028222,0
+CLM.US,D,20170705,000000,6.8977,6.94658,6.8544,6.94212,790336.96735057,0
+CLM.US,D,20170706,000000,6.98043,6.98852,6.94986,6.96169,488541.17543555,0
+CLM.US,D,20170707,000000,6.99208,6.99664,6.92747,6.95723,771651.98984972,0
+CLM.US,D,20170710,000000,6.82427,7.07443,6.68357,6.97179,2511026.2600959,0
+CLM.US,D,20170711,000000,6.95366,7.13941,6.92256,7.08418,2752203.5631943,0
+CLM.US,D,20170712,000000,7.11439,7.14834,6.88488,6.94039,2195820.0079703,0
+CLM.US,D,20170713,000000,6.6681,6.75976,6.48846,6.59812,2818080.0864345,0
+CLM.US,D,20170714,000000,6.59048,6.76875,6.57255,6.75976,964064.18288401,0
+CLM.US,D,20170717,000000,6.75976,6.76529,6.57674,6.57674,1493880.6538317,0
+CLM.US,D,20170718,000000,6.58584,6.58584,6.48219,6.52905,1436464.2365535,0
+CLM.US,D,20170719,000000,6.52905,6.54178,6.32293,6.41139,2096882.1510399,0
+CLM.US,D,20170720,000000,6.37262,6.52905,6.35806,6.45807,723720.91283196,0
+CLM.US,D,20170721,000000,6.46808,6.51475,6.37881,6.44168,540552.3113489,0
+CLM.US,D,20170724,000000,6.4991,6.51122,6.42832,6.50312,632241.00357847,0
+CLM.US,D,20170725,000000,6.46808,6.51996,6.46416,6.4729,589411.9231813,0
+CLM.US,D,20170726,000000,6.47599,6.50312,6.47599,6.50312,323937.77595655,0
+CLM.US,D,20170727,000000,6.48846,6.6166,6.45807,6.4729,753075.79926797,0
+CLM.US,D,20170728,000000,6.45807,6.50247,6.44168,6.48219,260801.80399177,0
+CLM.US,D,20170731,000000,6.49311,6.5376,6.45807,6.46808,638070.44404202,0
+CLM.US,D,20170801,000000,6.50312,6.51122,6.4729,6.50721,379144.39026161,0
+CLM.US,D,20170802,000000,6.51122,6.55954,6.48473,6.48473,558659.28966337,0
+CLM.US,D,20170803,000000,6.48219,6.51177,6.37262,6.40519,888901.21263959,0
+CLM.US,D,20170804,000000,6.45307,6.46808,6.40792,6.44168,425221.69422338,0
+CLM.US,D,20170807,000000,6.45807,6.45807,6.37881,6.42832,427880.9300239,0
+CLM.US,D,20170808,000000,6.41485,6.46808,6.41485,6.45307,369289.83379091,0
+CLM.US,D,20170809,000000,6.45307,6.47599,6.41875,6.45051,666630.85631117,0
+CLM.US,D,20170810,000000,6.45307,6.45307,6.30718,6.33295,1243387.2345691,0
+CLM.US,D,20170811,000000,6.311,6.37262,6.29216,6.35806,350088.39313871,0
+CLM.US,D,20170814,000000,6.37262,6.44642,6.35333,6.37526,916315.51625588,0
+CLM.US,D,20170815,000000,6.45807,6.45807,6.37817,6.38317,929149.07613781,0
+CLM.US,D,20170816,000000,6.35806,6.42969,6.32693,6.38317,1140020.9808304,0
+CLM.US,D,20170817,000000,6.3627,6.39373,6.34212,6.34823,385577.10364022,0
+CLM.US,D,20170818,000000,6.32148,6.3627,6.31711,6.32148,394940.47068826,0
+CLM.US,D,20170821,000000,6.32693,6.34212,6.25085,6.27105,839940.50589246,0
+CLM.US,D,20170822,000000,6.27105,6.31637,6.25496,6.27842,577260.75397379,0
+CLM.US,D,20170823,000000,6.27842,6.28608,6.21655,6.22966,834331.93584045,0
+CLM.US,D,20170824,000000,6.23802,6.24785,6.19899,6.19899,776140.82383531,0
+CLM.US,D,20170825,000000,6.22966,6.22966,6.1633,6.19899,934609.30039103,0
+CLM.US,D,20170828,000000,6.19389,6.40847,6.19389,6.38317,1038149.1736572,0
+CLM.US,D,20170829,000000,6.36726,6.44779,6.33685,6.36726,874284.20659887,0
+CLM.US,D,20170830,000000,6.37881,6.38317,6.32148,6.32693,530864.78125907,0
+CLM.US,D,20170831,000000,6.35279,6.37262,6.27842,6.27842,1379224.7353762,0
+CLM.US,D,20170901,000000,6.29572,6.31373,6.27397,6.28215,1563198.7996038,0
+CLM.US,D,20170905,000000,6.30964,6.37817,6.27397,6.33685,1388074.9358461,0
+CLM.US,D,20170906,000000,6.37881,6.46881,6.3627,6.46553,1153312.764402,0
+CLM.US,D,20170907,000000,6.48946,6.56154,6.48373,6.55754,981123.94974479,0
+CLM.US,D,20170908,000000,6.58366,6.60959,6.56154,6.58976,1380613.691596,0
+CLM.US,D,20170911,000000,6.60632,6.65109,6.60149,6.64062,1069938.0300511,0
+CLM.US,D,20170912,000000,6.66392,6.68203,6.58976,6.61515,922065.83896006,0
+CLM.US,D,20170913,000000,6.56645,6.64627,6.53069,6.53688,929796.30336364,0
+CLM.US,D,20170914,000000,6.53688,6.56437,6.44569,6.48901,1061085.6318657,0
+CLM.US,D,20170915,000000,6.48901,6.53069,6.46416,6.48901,543511.53532031,0
+CLM.US,D,20170918,000000,6.50048,6.55817,6.48901,6.54025,494382.70333456,0
+CLM.US,D,20170919,000000,6.55817,6.59812,6.54444,6.57937,437811.30768065,0
+CLM.US,D,20170920,000000,6.572,6.66229,6.56718,6.61114,556607.722209,0
+CLM.US,D,20170921,000000,6.60705,6.63781,6.59812,6.59812,277046.2183881,0
+CLM.US,D,20170922,000000,6.57609,6.62206,6.53069,6.61724,458656.63955498,0
+CLM.US,D,20170925,000000,6.62634,6.64817,6.61114,6.64354,409191.55709197,0
+CLM.US,D,20170926,000000,6.64817,6.68403,6.64354,6.66938,380850.91637657,0
+CLM.US,D,20170927,000000,6.67984,6.67984,6.62278,6.6743,374002.83476135,0
+CLM.US,D,20170928,000000,6.64817,6.68948,6.64354,6.66601,391013.15302253,0
+CLM.US,D,20170929,000000,6.68948,6.68948,6.65382,6.66938,522313.47010218,0
+CLM.US,D,20171002,000000,6.69741,6.70177,6.6793,6.69259,476338.35991291,0
+CLM.US,D,20171003,000000,6.71079,6.74728,6.69468,6.72889,548006.96245251,0
+CLM.US,D,20171004,000000,6.74154,6.77868,6.73318,6.77868,603117.97613168,0
+CLM.US,D,20171005,000000,6.77868,6.80151,6.76529,6.79724,620407.40426615,0
+CLM.US,D,20171006,000000,6.78868,6.80151,6.77376,6.79214,594782.04109748,0
+CLM.US,D,20171009,000000,6.80151,6.82136,6.79214,6.80989,667513.23909953,0
+CLM.US,D,20171010,000000,6.82844,6.84128,6.77458,6.82844,734258.95883485,0
+CLM.US,D,20171011,000000,6.82299,6.84657,6.80989,6.82299,683788.42151339,0
+CLM.US,D,20171012,000000,6.81425,6.8544,6.81425,6.85138,551845.27263897,0
+CLM.US,D,20171013,000000,6.83865,6.86577,6.82844,6.83865,374388.53383819,0
+CLM.US,D,20171016,000000,6.82844,6.8594,6.82299,6.83865,396006.362724,0
+CLM.US,D,20171017,000000,6.8594,6.8594,6.83345,6.84284,435099.32670722,0
+CLM.US,D,20171018,000000,6.83345,6.88333,6.82299,6.83072,410267.33884763,0
+CLM.US,D,20171019,000000,6.82299,6.82927,6.78242,6.80498,546308.12834193,0
+CLM.US,D,20171020,000000,6.81925,6.8421,6.80989,6.81925,279460.40890617,0
+CLM.US,D,20171023,000000,6.83345,6.8544,6.81925,6.83865,366973.44161425,0
+CLM.US,D,20171024,000000,6.82991,6.83865,6.81425,6.83865,277822.01197287,0
+CLM.US,D,20171025,000000,6.82299,6.84492,6.68887,6.7723,1141517.6251114,0
+CLM.US,D,20171026,000000,6.77731,6.80151,6.69259,6.7339,697054.93135624,0
+CLM.US,D,20171027,000000,6.7723,6.80498,6.72889,6.80498,382944.24042616,0
+CLM.US,D,20171030,000000,6.81425,6.81925,6.77731,6.80498,499987.97681325,0
+CLM.US,D,20171031,000000,6.82844,6.8421,6.80633,6.83345,322483.98712842,0
+CLM.US,D,20171101,000000,6.8594,6.88333,6.8544,6.86977,510448.00391457,0
+CLM.US,D,20171102,000000,6.87923,6.88333,6.8594,6.8594,478205.31926212,0
+CLM.US,D,20171103,000000,6.8594,6.90654,6.85713,6.87495,465381.6491001,0
+CLM.US,D,20171106,000000,6.88333,6.90134,6.85138,6.89343,538828.20350964,0
+CLM.US,D,20171107,000000,6.89715,6.90725,6.88333,6.89715,467796.93847594,0
+CLM.US,D,20171108,000000,6.90725,6.91818,6.88333,6.91162,377386.21783151,0
+CLM.US,D,20171109,000000,6.90725,6.90725,6.84657,6.88333,730365.70575996,0
+CLM.US,D,20171110,000000,6.88333,6.91162,6.87495,6.91162,510860.07557786,0
+CLM.US,D,20171113,000000,6.92319,6.92819,6.88833,6.92319,954794.21874632,0
+CLM.US,D,20171114,000000,6.91818,6.93264,6.84985,6.91818,730243.73254762,0
+CLM.US,D,20171115,000000,6.9008,6.9008,6.78078,6.84128,1005081.2468204,0
+CLM.US,D,20171116,000000,6.89644,6.90654,6.84492,6.87923,418941.72207462,0
+CLM.US,D,20171117,000000,6.87923,6.88787,6.85794,6.88078,258557.93642785,0
+CLM.US,D,20171120,000000,6.90654,6.92747,6.87432,6.89644,469692.46812715,0
+CLM.US,D,20171121,000000,6.91663,6.93264,6.87923,6.8906,463468.5377246,0
+CLM.US,D,20171122,000000,6.8906,6.91818,6.88488,6.91818,260873.22974674,0
+CLM.US,D,20171124,000000,6.91818,6.92819,6.89644,6.91746,166769.24814134,0
+CLM.US,D,20171127,000000,6.92319,6.94986,6.92028,6.92319,404125.82277775,0
+CLM.US,D,20171128,000000,6.96442,6.96442,6.91818,6.93984,236557.70503849,0
+CLM.US,D,20171129,000000,6.96442,6.96442,6.93612,6.96442,399501.82928659,0
+CLM.US,D,20171130,000000,6.96442,6.99862,6.95441,6.99281,537267.82547793,0
+CLM.US,D,20171201,000000,7.00318,7.01319,6.91818,6.98124,812375.65876184,0
+CLM.US,D,20171204,000000,6.98407,7.02656,6.98407,7.00318,480956.85911523,0
+CLM.US,D,20171205,000000,7.00318,7.01847,6.98407,6.99862,508590.93428528,0
+CLM.US,D,20171206,000000,7.00818,7.01847,6.98989,7.00818,316190.82868645,0
+CLM.US,D,20171207,000000,7.01847,7.0354,6.99862,7.0354,616221.85502475,0
+CLM.US,D,20171208,000000,7.05096,7.06342,7.02282,7.05096,567635.85877678,0
+CLM.US,D,20171211,000000,7.05442,7.07235,7.0354,7.06789,631526.74602874,0
+CLM.US,D,20171212,000000,7.05979,7.08254,7.02282,7.08254,694879.19297398,0
+CLM.US,D,20171213,000000,7.05979,7.08254,7.05096,7.08254,749803.40083246,0
+CLM.US,D,20171214,000000,7.08254,7.12102,7.0769,7.12102,824246.61923831,0
+CLM.US,D,20171215,000000,7.12102,7.177,7.11056,7.15178,992800.41239617,0
+CLM.US,D,20171218,000000,7.16744,7.18527,7.12976,7.15861,673638.27230288,0
+CLM.US,D,20171219,000000,7.18993,7.18993,7.14752,7.16744,492065.21230013,0
+CLM.US,D,20171220,000000,7.16744,7.18456,7.14834,7.177,353608.03457221,0
+CLM.US,D,20171221,000000,7.16744,7.20884,7.16744,7.20884,326032.1988639,0
+CLM.US,D,20171222,000000,7.20493,7.25553,7.20111,7.23669,579362.86888553,0
+CLM.US,D,20171226,000000,7.28037,7.28885,7.25171,7.27583,604778.35022035,0
+CLM.US,D,20171227,000000,7.30396,7.35492,7.28885,7.32716,605004.71492072,0
+CLM.US,D,20171228,000000,7.32716,7.34709,7.27583,7.27583,677109.56399455,0
+CLM.US,D,20171229,000000,7.33088,7.34709,7.29476,7.29476,665772.64839373,0
+CLM.US,D,20180102,000000,7.31705,7.41789,7.30987,7.37566,816220.56209491,0
+CLM.US,D,20180103,000000,7.44109,7.44336,7.37566,7.37566,773048.63807387,0
+CLM.US,D,20180104,000000,7.43009,7.47386,7.4126,7.45801,989547.7934005,0
+CLM.US,D,20180105,000000,7.45801,7.53436,7.45801,7.52008,901965.53265298,0
+CLM.US,D,20180108,000000,7.53036,7.60098,7.52873,7.59088,1133434.4273641,0
+CLM.US,D,20180109,000000,7.61546,7.65859,7.61454,7.63784,866896.58581915,0
+CLM.US,D,20180110,000000,7.65304,7.65304,7.51071,7.59088,1576700.4650092,0
+CLM.US,D,20180111,000000,7.62901,7.63784,7.61546,7.63302,898088.76244462,0
+CLM.US,D,20180112,000000,7.68016,7.70974,7.66351,7.68661,983359.02644655,0
+CLM.US,D,20180116,000000,7.70655,7.74104,7.59088,7.60917,1118785.5544481,0
+CLM.US,D,20180117,000000,7.6594,7.66824,7.63784,7.64739,511008.42137666,0
+CLM.US,D,20180118,000000,7.63784,7.66351,7.62901,7.62901,522435.44331452,0
+CLM.US,D,20180119,000000,7.6594,7.7019,7.63447,7.64739,797030.1100204,0
+CLM.US,D,20180122,000000,7.62901,7.70655,7.62901,7.70655,715246.52171889,0
+CLM.US,D,20180123,000000,7.68016,7.71292,7.68016,7.71292,501920.8676286,0
+CLM.US,D,20180124,000000,7.72967,7.74687,7.68661,7.68661,638016.60001133,0
+CLM.US,D,20180125,000000,7.72967,7.74104,7.64739,7.66978,755427.35489324,0
+CLM.US,D,20180126,000000,7.67133,7.72967,7.67133,7.72967,605354.15169121,0
+CLM.US,D,20180129,000000,7.72967,7.74758,7.67133,7.68016,552865.01264843,0
+CLM.US,D,20180130,000000,7.63302,7.6594,7.56648,7.60917,1178960.1047259,0
+CLM.US,D,20180131,000000,7.70655,7.73622,7.66824,7.70974,797433.39082155,0
+CLM.US,D,20180201,000000,7.69771,7.74104,7.67461,7.72967,592427.18889893,0
+CLM.US,D,20180202,000000,7.7019,7.72967,7.59306,7.62492,1327121.2954103,0
+CLM.US,D,20180205,000000,7.53036,7.58205,7.17936,7.24125,3051481.871961,0
+CLM.US,D,20180206,000000,6.94121,7.36092,6.27169,7.3378,4017869.0401683,0
+CLM.US,D,20180207,000000,7.41423,7.50452,7.3378,7.40797,1227735.1045101,0
+CLM.US,D,20180208,000000,7.45647,7.45647,7.20421,7.20793,1364055.0038778,0
+CLM.US,D,20180209,000000,7.26674,7.32716,7.01119,7.21339,1636931.0570332,0
+CLM.US,D,20180212,000000,7.29393,7.38085,7.26674,7.3378,1486005.1402026,0
+CLM.US,D,20180213,000000,7.3378,7.3763,7.32171,7.3763,1065282.1696847,0
+CLM.US,D,20180214,000000,7.36538,7.46921,7.29712,7.46921,703714.00943523,0
+CLM.US,D,20180215,000000,7.49351,7.51535,7.41488,7.4815,668406.61046557,0
+CLM.US,D,20180216,000000,7.46366,7.49732,7.43954,7.46366,545749.90859538,0
+CLM.US,D,20180220,000000,7.4815,7.48714,7.41488,7.42334,778471.50116295,0
+CLM.US,D,20180221,000000,7.45711,7.46921,7.43954,7.45711,380137.75768461,0
+CLM.US,D,20180222,000000,7.48714,7.48714,7.43954,7.46921,342572.20600004,0
+CLM.US,D,20180223,000000,7.46921,7.5067,7.46921,7.49433,590592.096425,0
+CLM.US,D,20180226,000000,7.51071,7.57968,7.50197,7.55538,582796.79941307,0
+CLM.US,D,20180227,000000,7.55538,7.5947,7.49351,7.54521,647521.71971155,0
+CLM.US,D,20180228,000000,7.57968,7.60972,7.51535,7.56002,657583.96030056,0
+CLM.US,D,20180301,000000,7.56002,7.56002,7.4196,7.45711,919558.24553164,0
+CLM.US,D,20180302,000000,7.4196,7.48003,7.36092,7.46921,882442.12667451,0
+CLM.US,D,20180305,000000,7.46921,7.53501,7.44892,7.52008,918206.650476,0
+CLM.US,D,20180306,000000,7.53501,7.55538,7.52008,7.55538,745938.71805955,0
+CLM.US,D,20180307,000000,7.52709,7.55538,7.52008,7.55076,875995.12814491,0
+CLM.US,D,20180308,000000,7.62355,7.62355,7.56876,7.61937,820335.78443911,0
+CLM.US,D,20180309,000000,7.65859,7.70262,7.63712,7.70262,998734.24434776,0
+CLM.US,D,20180312,000000,7.74832,7.74832,7.70974,7.74268,953559.10261418,0
+CLM.US,D,20180313,000000,7.75268,7.76379,7.70655,7.74268,1306730.8906521,0
+CLM.US,D,20180314,000000,7.74832,7.77453,7.7019,7.7314,660503.62539229,0
+CLM.US,D,20180315,000000,7.71292,7.74522,7.69217,7.70974,428150.15017725,0
+CLM.US,D,20180316,000000,7.71857,7.72502,7.65131,7.67862,782050.48091597,0
+CLM.US,D,20180319,000000,7.68488,7.69217,7.52873,7.55157,1151083.181989,0
+CLM.US,D,20180320,000000,7.5633,7.63712,7.53273,7.53273,557467.02898421,0
+CLM.US,D,20180321,000000,7.57194,7.63302,7.55157,7.62191,574626.79190196,0
+CLM.US,D,20180322,000000,7.57194,7.59161,7.51317,7.52873,746181.56562645,0
+CLM.US,D,20180323,000000,7.51317,7.57668,7.4117,7.42889,1066545.8561188,0
+CLM.US,D,20180326,000000,7.54293,7.59161,7.51317,7.55076,549248.67173128,0
+CLM.US,D,20180327,000000,7.57194,7.62191,7.47858,7.48241,699694.38771692,0
+CLM.US,D,20180328,000000,7.47858,7.52873,7.46748,7.50052,747689.19848526,0
+CLM.US,D,20180329,000000,7.55784,7.56648,7.52245,7.54293,355168.41260392,0
+CLM.US,D,20180402,000000,7.54293,7.57668,7.46921,7.54757,1074804.8711092,0
+CLM.US,D,20180403,000000,7.57194,7.67461,7.55157,7.67461,881977.30983831,0
+CLM.US,D,20180404,000000,7.62191,7.67461,7.59616,7.66978,833586.9102732,0
+CLM.US,D,20180405,000000,7.71292,7.74832,7.69135,7.74268,601416.94430556,0
+CLM.US,D,20180406,000000,7.70655,7.72502,7.63147,7.63939,761726.00762406,0
+CLM.US,D,20180409,000000,7.70974,7.72502,7.7019,7.7019,739691.71164385,0
+CLM.US,D,20180410,000000,7.74832,7.74832,7.71857,7.74832,779956.05800862,0
+CLM.US,D,20180411,000000,7.7314,7.7646,7.70974,7.74832,1138413.3519146,0
+CLM.US,D,20180412,000000,7.77124,7.80947,7.74914,7.77124,600258.74821723,0
+CLM.US,D,20180413,000000,7.78973,7.80712,7.74687,7.74832,528264.88377807,0
+CLM.US,D,20180416,000000,7.75268,7.77124,7.72419,7.72419,671153.75488759,0
+CLM.US,D,20180417,000000,7.77124,7.79409,7.73057,7.7646,481277.72558372,0
+CLM.US,D,20180418,000000,7.81593,7.81593,7.77526,7.78973,447763.66249276,0
+CLM.US,D,20180419,000000,7.78973,7.81511,7.78417,7.80947,413135.35762423,0
+CLM.US,D,20180420,000000,7.81593,7.82323,7.79409,7.80056,424984.34094531,0
+CLM.US,D,20180423,000000,7.83632,7.83632,7.78973,7.79246,502583.47886319,0
+CLM.US,D,20180424,000000,7.83059,7.83959,7.74832,7.7646,670125.22401599,0
+CLM.US,D,20180425,000000,7.78417,7.78417,7.74687,7.77124,562765.72114541,0
+CLM.US,D,20180426,000000,7.78108,7.82323,7.78108,7.80056,390050.55361705,0
+CLM.US,D,20180427,000000,7.79409,7.80947,7.77599,7.80619,484073.21974758,0
+CLM.US,D,20180430,000000,7.82323,7.85096,7.79964,7.83632,752254.95251467,0
+CLM.US,D,20180501,000000,7.83632,7.84688,7.8192,7.83959,547580.60563821,0
+CLM.US,D,20180502,000000,7.84688,7.89392,7.84688,7.85096,590970.10349748,0
+CLM.US,D,20180503,000000,7.84688,7.94443,7.82323,7.90803,885950.77953033,0
+CLM.US,D,20180504,000000,7.92295,7.94516,7.8699,7.93359,767932.35630229,0
+CLM.US,D,20180507,000000,7.93359,7.96181,7.93359,7.94107,786184.38384224,0
+CLM.US,D,20180508,000000,7.96508,7.96508,7.94516,7.95689,600230.17791524,0
+CLM.US,D,20180509,000000,7.96917,7.99157,7.96508,7.96917,662867.26845299,0
+CLM.US,D,20180510,000000,8.00413,8.01595,7.97501,8.01086,939744.26274469,0
+CLM.US,D,20180511,000000,7.99575,8.02697,7.99157,7.99913,1312132.8754437,0
+CLM.US,D,20180514,000000,7.63939,7.69636,7.42097,7.42097,7756985.3358336,0
+CLM.US,D,20180515,000000,7.43009,7.65622,7.39404,7.64257,2468513.6507361,0
+CLM.US,D,20180516,000000,7.68408,7.75487,7.64257,7.71857,937674.01470825,0
+CLM.US,D,20180517,000000,7.74914,7.7737,7.51144,7.54757,1347697.4071312,0
+CLM.US,D,20180518,000000,7.55876,7.63302,7.44546,7.53737,1446613.2869063,0
+CLM.US,D,20180521,000000,7.5067,7.62901,7.5067,7.60345,1217642.0959036,0
+CLM.US,D,20180522,000000,7.62901,7.64257,7.60744,7.62901,623439.1528503,0
+CLM.US,D,20180523,000000,7.63302,7.66023,7.58915,7.65622,733978.75010382,0
+CLM.US,D,20180524,000000,7.67707,7.70655,7.65622,7.70655,501403.30561949,0
+CLM.US,D,20180525,000000,7.72566,7.74914,7.70974,7.74914,1926555.9003009,0
+CLM.US,D,20180529,000000,7.7607,7.78253,7.68408,7.74687,888740.77940534,0
+CLM.US,D,20180530,000000,7.7607,7.7607,7.63939,7.74914,487988.44997785,0
+CLM.US,D,20180531,000000,7.78253,7.78253,7.70974,7.73622,417037.40156128,0
+CLM.US,D,20180601,000000,7.73622,7.7607,7.70655,7.72566,753461.49834483,0
+CLM.US,D,20180604,000000,7.72566,7.76734,7.71292,7.73622,792476.44342645,0
+CLM.US,D,20180605,000000,7.73622,7.7769,7.73622,7.7737,474205.47698364,0
+CLM.US,D,20180606,000000,7.78253,7.81775,7.78253,7.79719,550940.91269523,0
+CLM.US,D,20180607,000000,7.83378,7.83632,7.79155,7.80301,542830.24350365,0
+CLM.US,D,20180608,000000,7.70974,7.73231,7.46047,7.58378,4183874.5821603,0
+CLM.US,D,20180611,000000,7.56648,7.67059,7.40023,7.51144,2394312.1810393,0
+CLM.US,D,20180612,000000,7.53183,7.60345,7.53183,7.57823,1332843.0478124,0
+CLM.US,D,20180613,000000,7.59397,7.64903,7.58205,7.59871,1085352.806832,0
+CLM.US,D,20180614,000000,7.56648,7.72821,7.56648,7.64348,1032355.9955001,0
+CLM.US,D,20180615,000000,7.39086,7.40251,7.22468,7.2933,4500112.6617308,0
+CLM.US,D,20180618,000000,7.28702,7.2933,7.2215,7.26754,1691084.9655957,0
+CLM.US,D,20180619,000000,7.24807,7.29795,7.24189,7.29795,754420.801177,0
+CLM.US,D,20180620,000000,7.32943,7.34617,7.2933,7.34025,624648.99525376,0
+CLM.US,D,20180621,000000,7.34617,7.35419,7.2933,7.31487,634015.65887511,0
+CLM.US,D,20180622,000000,7.31059,7.3763,7.30068,7.3186,683355.47155247,0
+CLM.US,D,20180625,000000,7.40251,7.40251,7.2933,7.30396,800027.79401371,0
+CLM.US,D,20180626,000000,7.2933,7.33161,7.27829,7.29795,535073.40651361,0
+CLM.US,D,20180627,000000,7.29795,7.3186,7.13288,7.19456,1878492.9603509,0
+CLM.US,D,20180628,000000,7.21612,7.29795,7.16891,7.29795,791600.65378471,0
+CLM.US,D,20180629,000000,7.31487,7.36538,7.24807,7.26754,735773.18484027,0
+CLM.US,D,20180702,000000,7.26754,7.2933,7.15351,7.1638,1505197.7899926,0
+CLM.US,D,20180703,000000,7.22468,7.24189,7.06943,7.1062,1563011.9937831,0
+CLM.US,D,20180705,000000,7.09655,7.15351,7.06943,7.08772,1319035.8999473,0
+CLM.US,D,20180706,000000,7.1062,7.14906,7.08772,7.14906,552762.81887592,0
+CLM.US,D,20180709,000000,7.18527,7.26754,7.16891,7.23752,727238.35654992,0
+CLM.US,D,20180710,000000,7.2933,7.35419,7.24807,7.34025,1180477.6273047,0
+CLM.US,D,20180711,000000,7.34617,7.39704,7.29795,7.39086,1376687.4727879,0
+CLM.US,D,20180712,000000,7.39704,7.44892,7.34025,7.36018,1439671.8023807,0
+CLM.US,D,20180713,000000,7.36538,7.38558,7.31377,7.3772,1000890.2032902,0
+CLM.US,D,20180716,000000,7.38558,7.39176,7.28102,7.28702,864217.57057879,0
+CLM.US,D,20180717,000000,7.28102,7.29257,7.20793,7.26674,1501835.28522,0
+CLM.US,D,20180718,000000,7.28102,7.32241,7.23441,7.31377,667395.66131826,0
+CLM.US,D,20180719,000000,7.35419,7.36538,7.28702,7.36018,795411.49252695,0
+CLM.US,D,20180720,000000,7.36538,7.41879,7.34025,7.38558,1543400.6791831,0
+CLM.US,D,20180723,000000,7.36538,7.39176,7.25936,7.29621,2118825.2418252,0
+CLM.US,D,20180724,000000,7.32315,7.34545,7.26674,7.30232,837153.80259076,0
+CLM.US,D,20180725,000000,7.28102,7.33407,7.24042,7.27155,972359.46018077,0
+CLM.US,D,20180726,000000,7.25936,7.31377,7.18154,7.18601,3781194.8562063,0
+CLM.US,D,20180727,000000,7.20339,7.24042,7.18601,7.24042,1666487.0344408,0
+CLM.US,D,20180730,000000,7.28702,7.44026,7.28702,7.42889,2873387.7956543,0
+CLM.US,D,20180731,000000,7.45566,7.48332,7.42889,7.47613,1536251.5105392,0
+CLM.US,D,20180801,000000,7.45566,7.49732,7.45566,7.48623,964790.52786919,0
+CLM.US,D,20180802,000000,7.4502,7.51781,7.4502,7.51317,890179.18422472,0
+CLM.US,D,20180803,000000,7.54984,7.55538,7.50279,7.54521,959099.54348452,0
+CLM.US,D,20180806,000000,7.56951,7.59789,7.54984,7.57587,976177.99092739,0
+CLM.US,D,20180807,000000,7.5868,7.64585,7.58205,7.63302,904085.22928901,0
+CLM.US,D,20180808,000000,7.63302,7.64976,7.58205,7.59789,867573.48220473,0
+CLM.US,D,20180809,000000,7.63302,7.64257,7.5868,7.60744,683723.58890501,0
+CLM.US,D,20180810,000000,7.5868,7.59225,7.53436,7.54984,920961.48690242,0
+CLM.US,D,20180813,000000,7.59789,7.60261,7.55538,7.55538,1240433.5048865,0
+CLM.US,D,20180814,000000,7.5868,7.59225,7.57587,7.58205,874874.29322072,0
+CLM.US,D,20180815,000000,7.59225,7.59225,7.45965,7.51781,1862552.9295564,0
+CLM.US,D,20180816,000000,7.55621,7.59397,7.4541,7.53982,1429283.2010343,0
+CLM.US,D,20180817,000000,7.54521,7.55238,7.49651,7.54521,990467.537353,0
+CLM.US,D,20180820,000000,7.59943,7.59943,7.53036,7.56648,729309.70344414,0
+CLM.US,D,20180821,000000,7.56157,7.59088,7.56157,7.57668,525225.44318954,0
+CLM.US,D,20180822,000000,7.57668,7.58842,7.55621,7.57114,642190.06181728,0
+CLM.US,D,20180823,000000,7.57668,7.59397,7.55621,7.57668,483869.93106033,0
+CLM.US,D,20180824,000000,7.59397,7.60345,7.58378,7.59943,405674.113374,0
+CLM.US,D,20180827,000000,7.62665,7.63939,7.61145,7.621,781568.08235546,0
+CLM.US,D,20180828,000000,7.66351,7.66351,7.62665,7.63629,614016.44748275,0
+CLM.US,D,20180829,000000,7.63629,7.65304,7.62665,7.64585,609570.46895013,0
+CLM.US,D,20180830,000000,7.63629,7.66351,7.61454,7.63939,756610.82471024,0
+CLM.US,D,20180831,000000,7.66351,7.66351,7.63147,7.63629,685937.78730917,0
+CLM.US,D,20180904,000000,7.66351,7.66351,7.63147,7.66351,1010967.8278879,0
+CLM.US,D,20180905,000000,7.66978,7.67614,7.64585,7.66351,956769.96501464,0
+CLM.US,D,20180906,000000,7.67224,7.67614,7.621,7.65304,1106600.3206497,0
+CLM.US,D,20180907,000000,7.64585,7.65304,7.62665,7.63939,781354.90394832,0
+CLM.US,D,20180910,000000,7.66351,7.67614,7.65304,7.65304,977713.09523041,0
+CLM.US,D,20180911,000000,7.65304,7.66351,7.63629,7.65304,1076014.7135126,0
+CLM.US,D,20180912,000000,7.65304,7.65859,7.63147,7.64585,1377881.9311826,0
+CLM.US,D,20180913,000000,7.65859,7.69771,7.65386,7.67306,1238425.8917429,0
+CLM.US,D,20180914,000000,7.70736,7.70736,7.63064,7.65859,771559.68579713,0
+CLM.US,D,20180917,000000,7.65859,7.67306,7.51535,7.53183,2120057.0613839,0
+CLM.US,D,20180918,000000,7.54374,7.5868,7.53819,7.57587,965934.43880653,0
+CLM.US,D,20180919,000000,7.5868,7.63629,7.57587,7.62738,567894.09035246,0
+CLM.US,D,20180920,000000,7.64585,7.67306,7.63784,7.67306,765810.46195072,0
+CLM.US,D,20180921,000000,7.67614,7.67614,7.6201,7.6201,670118.63086938,0
+CLM.US,D,20180924,000000,7.63629,7.63939,7.6201,7.63064,476694.38983001,0
+CLM.US,D,20180925,000000,7.63629,7.65859,7.59871,7.62574,723550.58987779,0
+CLM.US,D,20180926,000000,7.63939,7.63939,7.47303,7.52782,1748896.9716707,0
+CLM.US,D,20180927,000000,7.53819,7.6139,7.53183,7.60345,714200.40912298,0
+CLM.US,D,20180928,000000,7.6201,7.63064,7.60345,7.6201,566401.84150241,0
+CLM.US,D,20181001,000000,7.6201,7.67614,7.6201,7.64903,771750.88704891,0
+CLM.US,D,20181002,000000,7.67306,7.69771,7.65304,7.66978,550327.75006024,0
+CLM.US,D,20181003,000000,7.70262,7.70262,7.66351,7.68408,636990.26685527,0
+CLM.US,D,20181004,000000,7.68408,7.68408,7.53183,7.59871,1522146.5722187,0
+CLM.US,D,20181005,000000,7.64585,7.64585,7.49433,7.54374,1124565.546312,0
+CLM.US,D,20181008,000000,7.56002,7.56002,7.43417,7.4996,1154121.5237197,0
+CLM.US,D,20181009,000000,7.4996,7.53183,7.45884,7.49433,883761.85485485,0
+CLM.US,D,20181010,000000,7.4996,7.4996,7.23305,7.25481,2301309.2549183,0
+CLM.US,D,20181011,000000,7.20111,7.21167,6.83637,7.03103,3803192.8898802,0
+CLM.US,D,20181012,000000,7.19821,7.23815,7.05442,7.10938,2002917.724371,0
+CLM.US,D,20181015,000000,7.16517,7.17008,7.01556,7.03613,1854586.2107326,0
+CLM.US,D,20181016,000000,7.04276,7.12167,7.04276,7.12167,1110014.4717375,0
+CLM.US,D,20181017,000000,7.1254,7.1254,6.98771,7.06487,1284602.0929038,0
+CLM.US,D,20181018,000000,6.98771,7.06051,6.8544,6.88224,1999865.0974893,0
+CLM.US,D,20181019,000000,6.84793,6.95441,6.80934,6.83865,1267544.5237587,0
+CLM.US,D,20181022,000000,6.80071,6.83491,6.572,6.62689,3665133.4986645,0
+CLM.US,D,20181023,000000,6.26088,6.50503,6.24967,6.45397,4860622.6219489,0
+CLM.US,D,20181024,000000,6.41202,6.50503,6.29398,6.31028,2448721.0246042,0
+CLM.US,D,20181025,000000,6.32693,6.63244,6.32693,6.60495,1632835.6141289,0
+CLM.US,D,20181026,000000,6.51649,6.58649,6.38863,6.54981,1580421.1974144,0
+CLM.US,D,20181029,000000,6.572,6.70933,6.45397,6.50503,1308691.2529118,0
+CLM.US,D,20181030,000000,6.49383,6.6104,6.48765,6.60495,718782.64601892,0
+CLM.US,D,20181031,000000,6.66601,6.80424,6.66601,6.80071,1001954.9964681,0
+CLM.US,D,20181101,000000,6.88643,6.97688,6.87549,6.95941,997767.24951121,0
+CLM.US,D,20181102,000000,7.04276,7.06943,6.83572,6.92028,1091784.4213528,0
+CLM.US,D,20181105,000000,6.92028,6.98271,6.90499,6.95441,583979.1703723,0
+CLM.US,D,20181106,000000,6.99208,7.06943,6.97033,7.06051,614794.43878306,0
+CLM.US,D,20181107,000000,7.11503,7.20884,7.11503,7.20421,776638.60640458,0
+CLM.US,D,20181108,000000,7.20421,7.25635,7.18228,7.20194,997733.18492037,0
+CLM.US,D,20181109,000000,7.20421,7.20421,7.1254,7.15943,959119.32292436,0
+CLM.US,D,20181112,000000,6.99862,7.14223,6.93848,7.08854,1390207.8187755,0
+CLM.US,D,20181113,000000,7.13723,7.19821,7.09818,7.13723,1373137.0633369,0
+CLM.US,D,20181114,000000,7.15943,7.19975,7.05323,7.05906,863185.74313388,0
+CLM.US,D,20181115,000000,7.0405,7.07443,6.92091,7.05606,886314.50145181,0
+CLM.US,D,20181116,000000,7.03466,7.08691,6.97397,7.05906,450707.50245539,0
+CLM.US,D,20181119,000000,7.08691,7.08691,6.89343,6.91162,580806.76799374,0
+CLM.US,D,20181120,000000,6.78078,6.78078,6.62416,6.65745,1680891.9609322,0
+CLM.US,D,20181121,000000,6.73526,6.79351,6.69213,6.74637,547728.95143701,0
+CLM.US,D,20181123,000000,6.70723,6.71916,6.67301,6.67984,197007.61622346,0
+CLM.US,D,20181126,000000,6.78078,6.85138,6.75274,6.84793,616773.48162469,0
+CLM.US,D,20181127,000000,6.84284,6.91162,6.79351,6.89989,361393.44186423,0
+CLM.US,D,20181128,000000,6.95149,7.0687,6.92446,7.01319,650561.16030007,0
+CLM.US,D,20181129,000000,7.05323,7.08117,6.98989,7.08117,435709.1927689,0
+CLM.US,D,20181130,000000,7.14223,7.18774,7.09818,7.18774,452062.39408435,0
+CLM.US,D,20181203,000000,7.34099,7.38166,7.23669,7.30068,953840.410203,0
+CLM.US,D,20181204,000000,7.30685,7.31487,7.09382,7.1284,1197667.0593821,0
+CLM.US,D,20181206,000000,7.03466,7.03466,6.86649,7.03466,954739.27585788,0
+CLM.US,D,20181207,000000,7.07443,7.14834,6.92091,6.94658,1084108.8998377,0
+CLM.US,D,20181210,000000,7.00155,7.00736,6.80862,6.91746,1018331.2737967,0
+CLM.US,D,20181211,000000,7.00736,7.04713,6.91162,6.94039,573848.80060164,0
+CLM.US,D,20181212,000000,6.95578,7.0272,6.94658,7.01919,714233.37485605,0
+CLM.US,D,20181213,000000,6.99427,7.02893,6.78787,7.01319,905560.99527253,0
+CLM.US,D,20181214,000000,6.86913,6.93129,6.72535,6.77595,1010043.6885044,0
+CLM.US,D,20181217,000000,6.74728,6.83491,6.52824,6.56227,1851675.3365031,0
+CLM.US,D,20181218,000000,6.5347,6.59895,6.39509,6.40847,1822709.4457172,0
+CLM.US,D,20181219,000000,6.45916,6.45916,6.17087,6.19498,2081932.1910952,0
+CLM.US,D,20181220,000000,6.17087,6.20571,5.59554,5.76208,4165820.3490188,0
+CLM.US,D,20181221,000000,5.73349,6.02152,5.60354,5.63012,2783903.412109,0
+CLM.US,D,20181224,000000,5.53183,5.80859,5.36284,5.62402,1303318.93728,0
+CLM.US,D,20181226,000000,5.71085,5.95764,5.68154,5.95764,1862880.3891716,0
+CLM.US,D,20181227,000000,5.92379,6.20571,5.85471,6.18032,1596545.8363139,0
+CLM.US,D,20181228,000000,6.24639,6.44924,6.21728,6.37407,1235239.2042134,0
+CLM.US,D,20181231,000000,6.45307,6.5266,6.40156,6.44314,1137062.8557167,0
+CLM.US,D,20190102,000000,6.34422,6.59111,6.23612,6.55254,1009336.0241012,0
+CLM.US,D,20190103,000000,6.50585,6.54643,6.39054,6.43077,782093.33636896,0
+CLM.US,D,20190104,000000,6.45916,6.61515,6.45916,6.60914,829805.74069071,0
+CLM.US,D,20190107,000000,6.61515,6.75976,6.61441,6.69595,949408.71682137,0
+CLM.US,D,20190108,000000,6.77031,6.80071,6.68484,6.72535,898608.52216927,0
+CLM.US,D,20190109,000000,6.77031,6.81071,6.70177,6.81071,727364.72519334,0
+CLM.US,D,20190110,000000,6.78787,6.81071,6.6913,6.78787,568819.32859379,0
+CLM.US,D,20190111,000000,6.73526,6.82227,6.73526,6.81653,841163.53458914,0
+CLM.US,D,20190114,000000,6.66938,6.80498,6.66392,6.7521,793807.16018448,0
+CLM.US,D,20190115,000000,6.78714,6.82227,6.75911,6.80498,466869.50251908,0
+CLM.US,D,20190116,000000,6.80498,6.88224,6.80498,6.84065,364069.1605313,0
+CLM.US,D,20190117,000000,6.84575,6.87633,6.76529,6.82927,575920.14749586,0
+CLM.US,D,20190118,000000,6.83572,6.92091,6.78714,6.88078,729826.16659547,0
+CLM.US,D,20190122,000000,6.88078,6.88078,6.78078,6.81653,867816.32977165,0
+CLM.US,D,20190123,000000,6.85138,6.91162,6.7521,6.87067,827527.80853597,0
+CLM.US,D,20190124,000000,6.88643,6.89269,6.84065,6.88078,351426.80190112,0
+CLM.US,D,20190125,000000,6.89269,6.94721,6.88078,6.88643,506834.95957072,0
+CLM.US,D,20190128,000000,6.88078,6.91746,6.85713,6.89426,493178.35521994,0
+CLM.US,D,20190129,000000,6.90571,6.9524,6.87633,6.94121,440633.17443094,0
+CLM.US,D,20190130,000000,6.99862,7.08691,6.94721,7.07443,828565.13026973,0
+CLM.US,D,20190131,000000,7.12239,7.18083,7.10402,7.1284,719408.99494715,0
+CLM.US,D,20190201,000000,7.18083,7.25088,7.15124,7.18601,616315.25793509,0
+CLM.US,D,20190204,000000,7.18601,7.27519,7.18601,7.23305,539621.57881872,0
+CLM.US,D,20190205,000000,7.24507,7.29712,7.24507,7.27519,695236.32174885,0
+CLM.US,D,20190206,000000,7.26917,7.32023,7.26591,7.32023,431457.71206138,0
+CLM.US,D,20190207,000000,7.29712,7.29712,7.16891,7.25088,869112.98193885,0
+CLM.US,D,20190208,000000,7.17472,7.23971,7.11576,7.22759,669571.3997005,0
+CLM.US,D,20190211,000000,7.26917,7.26917,7.19821,7.23971,1180627.0719613,0
+CLM.US,D,20190212,000000,7.26917,7.32716,7.24507,7.32716,942618.8746679,0
+CLM.US,D,20190213,000000,7.32023,7.38085,7.31533,7.38085,920626.33528293,0
+CLM.US,D,20190214,000000,7.32543,7.42172,7.30232,7.39176,787194.23413178,0
+CLM.US,D,20190215,000000,7.39777,7.44026,7.36882,7.36882,544191.7282792,0
+CLM.US,D,20190219,000000,7.30913,7.4096,7.27829,7.34872,822459.87650622,0
+CLM.US,D,20190220,000000,7.36882,7.36882,7.30913,7.32543,710710.43684925,0
+CLM.US,D,20190221,000000,7.33862,7.33862,7.28519,7.28519,506671.22976316,0
+CLM.US,D,20190222,000000,7.35555,7.36256,7.30232,7.31487,598677.49188791,0
+CLM.US,D,20190225,000000,7.34482,7.36256,7.31951,7.32543,505382.26960035,0
+CLM.US,D,20190226,000000,7.33862,7.35555,7.32543,7.33161,523551.88280763,0
+CLM.US,D,20190227,000000,7.34482,7.36256,7.29039,7.33862,512500.67022671,0
+CLM.US,D,20190228,000000,7.32543,7.35555,7.31487,7.31951,633382.71680026,0
+CLM.US,D,20190301,000000,7.33862,7.39777,7.33862,7.35555,642139.51435991,0
+CLM.US,D,20190304,000000,7.35555,7.42172,7.33862,7.36882,1103937.788276,0
+CLM.US,D,20190305,000000,7.4096,7.41561,7.36256,7.37402,565087.60761092,0
+CLM.US,D,20190306,000000,7.39777,7.4096,7.37238,7.37794,474069.21862032,0
+CLM.US,D,20190307,000000,7.36882,7.41561,7.32543,7.33161,816156.82834431,0
+CLM.US,D,20190308,000000,7.30913,7.36882,7.26674,7.36882,903920.40062369,0
+CLM.US,D,20190311,000000,7.40488,7.44026,7.39777,7.42808,1032986.7398593,0
+CLM.US,D,20190312,000000,7.45111,7.46994,7.43335,7.46994,998365.02813744,0
+CLM.US,D,20190313,000000,7.46366,7.48559,7.41561,7.48077,879453.23354335,0
+CLM.US,D,20190314,000000,7.44483,7.46994,7.42172,7.45111,812159.18378139,0
+CLM.US,D,20190315,000000,7.41488,7.43252,7.38484,7.42097,643262.54699964,0
+CLM.US,D,20190318,000000,7.42097,7.46274,7.39641,7.39641,405153.25479159,0
+CLM.US,D,20190319,000000,7.40797,7.43252,7.39641,7.41488,430676.42418775,0
+CLM.US,D,20190320,000000,7.40323,7.41789,7.38948,7.41488,491685.00751213,0
+CLM.US,D,20190321,000000,7.40797,7.46994,7.40323,7.44483,448872.40998149,0
+CLM.US,D,20190322,000000,7.46274,7.46994,7.31305,7.38948,767847.74425409,0
+CLM.US,D,20190325,000000,7.34963,7.37238,7.31305,7.31305,701805.2934908,0
+CLM.US,D,20190326,000000,7.33643,7.35336,7.32315,7.33015,593388.68944663,0
+CLM.US,D,20190327,000000,7.35336,7.36018,7.29393,7.2994,499356.13359619,0
+CLM.US,D,20190328,000000,7.2994,7.32315,7.28702,7.32315,369584.32767296,0
+CLM.US,D,20190329,000000,7.37238,7.38948,7.34963,7.38948,387952.83413639,0
+CLM.US,D,20190401,000000,7.41488,7.47531,7.40797,7.46274,594675.4518939,0
+CLM.US,D,20190402,000000,7.46994,7.5067,7.45111,7.49906,621308.46763657,0
+CLM.US,D,20190403,000000,7.49906,7.53565,7.48077,7.49433,582161.65962269,0
+CLM.US,D,20190404,000000,7.5067,7.53036,7.49433,7.49906,856760.72175964,0
+CLM.US,D,20190405,000000,7.51144,7.54849,7.49906,7.53565,572654.34220694,0
+CLM.US,D,20190408,000000,7.56648,7.57194,7.52326,7.55395,906341.18428839,0
+CLM.US,D,20190409,000000,7.55395,7.56648,7.53036,7.54293,851963.10874101,0
+CLM.US,D,20190410,000000,7.54849,7.56002,7.53036,7.54521,714005.9112979,0
+CLM.US,D,20190411,000000,7.56002,7.56002,7.52326,7.54849,1116288.9495973,0
+CLM.US,D,20190412,000000,7.57968,7.60917,7.52326,7.58523,979100.95259241,0
+CLM.US,D,20190415,000000,7.56002,7.59698,7.54293,7.55395,540611.64966842,0
+CLM.US,D,20190416,000000,7.58523,7.59088,7.54849,7.56002,446995.56091236,0
+CLM.US,D,20190417,000000,7.57278,7.58523,7.53565,7.55395,363334.02468396,0
+CLM.US,D,20190418,000000,7.57278,7.57278,7.51698,7.55395,485050.10430404,0
+CLM.US,D,20190422,000000,7.55395,7.56002,7.52326,7.54293,473301.11703992,0
+CLM.US,D,20190423,000000,7.55395,7.56002,7.52945,7.56002,519912.46587733,0
+CLM.US,D,20190424,000000,7.56002,7.56648,7.54293,7.54293,571465.37810108,0
+CLM.US,D,20190425,000000,7.54293,7.56002,7.54293,7.54293,318544.58202724,0
+CLM.US,D,20190426,000000,7.55395,7.56002,7.53982,7.54293,329557.33458626,0
+CLM.US,D,20190429,000000,7.54849,7.56002,7.52945,7.54849,527233.05633315,0
+CLM.US,D,20190430,000000,7.54849,7.59088,7.53565,7.58523,650688.62780127,0
+CLM.US,D,20190501,000000,7.59088,7.66023,7.58523,7.60972,691865.02611414,0
+CLM.US,D,20190502,000000,7.59088,7.62274,7.55395,7.57278,564330.49460821,0
+CLM.US,D,20190503,000000,7.60972,7.62274,7.58378,7.60345,343846.88101187,0
+CLM.US,D,20190506,000000,7.51698,7.59698,7.51071,7.59698,971369.38933106,0
+CLM.US,D,20190507,000000,7.57968,7.58523,7.51698,7.54849,1150128.2745879,0
+CLM.US,D,20190508,000000,7.54293,7.57968,7.51698,7.57278,524688.10174058,0
+CLM.US,D,20190509,000000,7.55395,7.56648,7.47466,7.56002,897029.46355549,0
+CLM.US,D,20190510,000000,7.54293,7.55395,7.47941,7.54293,885140.92135472,0
+CLM.US,D,20190513,000000,7.47466,7.49824,7.40715,7.46129,1791099.7031396,0
+CLM.US,D,20190514,000000,7.46129,7.59397,7.44336,7.52409,802962.84311422,0
+CLM.US,D,20190515,000000,7.53036,7.53737,7.44336,7.48714,668857.14215079,0
+CLM.US,D,20190516,000000,7.48714,7.54984,7.44956,7.49906,813208.5929506,0
+CLM.US,D,20190517,000000,7.48003,7.53737,7.46129,7.46921,612542.87921477,0
+CLM.US,D,20190520,000000,7.46129,7.47466,7.18527,7.3055,1952479.0539249,0
+CLM.US,D,20190521,000000,7.32315,7.44336,7.22996,7.34244,761139.2175755,0
+CLM.US,D,20190522,000000,7.31705,7.33015,7.25481,7.25999,425233.78165884,0
+CLM.US,D,20190523,000000,7.17936,7.24189,6.84575,7.10319,1366470.2932536,0
+CLM.US,D,20190524,000000,7.07152,7.19138,6.99125,7.12313,867048.22819125,0
+CLM.US,D,20190528,000000,7.07152,7.15435,7.06651,7.14752,616674.58442549,0
+CLM.US,D,20190529,000000,7.12976,7.17264,7.09727,7.16006,525761.68578071,0
+CLM.US,D,20190530,000000,7.16663,7.25481,7.09727,7.20421,417705.50708471,0
+CLM.US,D,20190531,000000,7.16006,7.19584,6.99664,7.07816,1025603.5145107,0
+CLM.US,D,20190603,000000,7.06651,7.15435,7.01637,7.02282,900299.66427546,0
+CLM.US,D,20190604,000000,7.05397,7.19501,7.04796,7.19138,546976.23386538,0
+CLM.US,D,20190605,000000,7.22314,7.33015,7.18527,7.32171,519575.11654231,0
+CLM.US,D,20190606,000000,7.33015,7.46921,7.28638,7.43009,789313.93076782,0
+CLM.US,D,20190607,000000,7.45566,7.53036,7.45566,7.49351,608744.12790799,0
+CLM.US,D,20190610,000000,7.53036,7.5876,7.51863,7.55621,675528.30766523,0
+CLM.US,D,20190611,000000,7.56723,7.59397,7.53737,7.56723,612373.65511838,0
+CLM.US,D,20190612,000000,7.53737,7.60025,7.53737,7.54984,707089.70050102,0
+CLM.US,D,20190613,000000,7.56804,7.60744,7.4926,7.51781,750764.90138016,0
+CLM.US,D,20190614,000000,7.46748,7.51071,7.44182,7.47386,494333.25473496,0
+CLM.US,D,20190617,000000,7.47858,7.48559,7.25553,7.30685,1478685.6486045,0
+CLM.US,D,20190618,000000,7.3186,7.41561,7.3186,7.3641,716278.3491638,0
+CLM.US,D,20190619,000000,7.33944,7.38948,7.3186,7.3186,441979.27519773,0
+CLM.US,D,20190620,000000,7.35154,7.40878,7.3186,7.38948,670334.00699206,0
+CLM.US,D,20190621,000000,7.35154,7.48559,7.35154,7.47858,378135.63882983,0
+CLM.US,D,20190624,000000,7.48559,7.51781,7.435,7.45339,483282.04215403,0
+CLM.US,D,20190625,000000,7.47386,7.47386,7.35154,7.38412,401911.62437359,0
+CLM.US,D,20190626,000000,7.42097,7.435,7.38948,7.42889,359804.49353054,0
+CLM.US,D,20190627,000000,7.42889,7.43783,7.38412,7.41561,422300.93027387,0
+CLM.US,D,20190628,000000,7.44718,7.47386,7.38412,7.44182,883176.16366408,0
+CLM.US,D,20190701,000000,7.4926,7.54374,7.45339,7.48559,1075420.2314597,0
+CLM.US,D,20190702,000000,7.51071,7.53737,7.45492,7.53737,503229.60723125,0
+CLM.US,D,20190703,000000,7.54374,7.57587,7.53036,7.57587,241012.47443326,0
+CLM.US,D,20190705,000000,7.55621,7.5947,7.54984,7.58842,608760.61077453,0
+CLM.US,D,20190708,000000,7.5947,7.63866,7.58842,7.63866,670893.32559638,0
+CLM.US,D,20190709,000000,7.65304,7.67059,7.621,7.66023,998804.57124496,0
+CLM.US,D,20190710,000000,7.68343,7.69854,7.66023,7.69135,850900.51327858,0
+CLM.US,D,20190711,000000,7.70418,7.709,7.64494,7.66023,1101221.4118714,0
+CLM.US,D,20190712,000000,7.60663,7.68408,7.5868,7.67614,842588.75311528,0
+CLM.US,D,20190715,000000,7.69854,7.69854,7.62665,7.66496,394856.95749782,0
+CLM.US,D,20190716,000000,7.6322,7.65859,7.61299,7.62665,362940.63360273,0
+CLM.US,D,20190717,000000,7.62665,7.64494,7.60663,7.63538,494781.58870463,0
+CLM.US,D,20190718,000000,7.6322,7.64494,7.60663,7.6322,399175.46852926,0
+CLM.US,D,20190719,000000,7.66023,7.66496,7.62665,7.64494,232119.41851027,0
+CLM.US,D,20190722,000000,7.67059,7.69217,7.64494,7.69217,338932.78906975,0
+CLM.US,D,20190723,000000,7.67614,7.73622,7.67059,7.72338,430933.55690565,0
+CLM.US,D,20190724,000000,7.73622,7.79482,7.73231,7.79482,344347.96015444,0
+CLM.US,D,20190725,000000,7.78253,7.8022,7.74914,7.74914,299610.16381286,0
+CLM.US,D,20190726,000000,7.76953,7.78908,7.74914,7.78908,256806.35714437,0
+CLM.US,D,20190729,000000,7.8022,7.80792,7.78253,7.79482,341671.14262961,0
+CLM.US,D,20190730,000000,7.79482,7.8022,7.78253,7.8022,383973.87015553,0
+CLM.US,D,20190731,000000,7.80792,7.81429,7.75561,7.76953,649023.85828152,0
+CLM.US,D,20190801,000000,7.80792,7.8346,7.71538,7.74914,1399870.0751367,0
+CLM.US,D,20190802,000000,7.76953,7.76953,7.65304,7.72338,959808.3067454,0
+CLM.US,D,20190805,000000,7.65304,7.66023,7.52081,7.56002,1796597.2885569,0
+CLM.US,D,20190806,000000,7.5868,7.65386,7.58143,7.6322,920474.69291082,0
+CLM.US,D,20190807,000000,7.59943,7.62665,7.53501,7.59306,761240.31249024,0
+CLM.US,D,20190808,000000,7.60663,7.709,7.59943,7.69217,773794.76249889,0
+CLM.US,D,20190809,000000,7.69854,7.7314,7.67614,7.69854,663299.11955614,0
+CLM.US,D,20190812,000000,7.709,7.73622,7.6322,7.63447,850992.81733115,0
+CLM.US,D,20190813,000000,7.66496,7.70418,7.62738,7.65304,1120954.6996837,0
+CLM.US,D,20190814,000000,7.51944,7.63147,7.48559,7.51944,1358767.3002942,0
+CLM.US,D,20190815,000000,7.54047,7.55238,7.42726,7.46748,667954.97992258,0
+CLM.US,D,20190816,000000,7.45255,7.58523,7.45255,7.55238,645331.69617831,0
+CLM.US,D,20190819,000000,7.59871,7.66978,7.57968,7.59161,487912.62879179,0
+CLM.US,D,20190820,000000,7.58523,7.6201,7.56578,7.58523,290227.01732498,0
+CLM.US,D,20190821,000000,7.59161,7.64494,7.58915,7.6201,388533.03103833,0
+CLM.US,D,20190822,000000,7.6201,7.64739,7.59161,7.63784,307510.95117061,0
+CLM.US,D,20190823,000000,7.61218,7.63784,7.51944,7.53273,631637.73066339,0
+CLM.US,D,20190826,000000,7.58523,7.58523,7.42024,7.47858,871387.61752028,0
+CLM.US,D,20190827,000000,7.45965,7.48559,7.30759,7.3671,937260.84418718,0
+CLM.US,D,20190828,000000,7.33325,7.47386,7.30759,7.46748,309854.81479147,0
+CLM.US,D,20190829,000000,7.48559,7.54047,7.47386,7.54047,339148.16519243,0
+CLM.US,D,20190830,000000,7.59871,7.6201,7.56578,7.59871,471022.08602741,0
+CLM.US,D,20190903,000000,7.55876,7.59871,7.5067,7.53273,815926.06821287,0
+CLM.US,D,20190904,000000,7.59871,7.6201,7.55238,7.61218,413706.76366401,0
+CLM.US,D,20190905,000000,7.67059,7.7049,7.64494,7.69926,554451.76326659,0
+CLM.US,D,20190906,000000,7.70974,7.75742,7.67059,7.73794,566805.12230355,0
+CLM.US,D,20190909,000000,7.78417,7.78417,7.74614,7.7646,618296.49849227,0
+CLM.US,D,20190910,000000,7.74614,7.78417,7.71701,7.7646,500384.6644678,0
+CLM.US,D,20190911,000000,7.77781,7.77781,7.71701,7.73794,856175.03056887,0
+CLM.US,D,20190912,000000,7.74614,7.7646,7.69926,7.71701,830695.81548346,0
+CLM.US,D,20190913,000000,7.71701,7.75824,7.69217,7.69217,612940.66572708,0
+CLM.US,D,20190916,000000,7.66422,7.69854,7.62355,7.65859,635027.70688018,0
+CLM.US,D,20190917,000000,7.63712,7.66496,7.62983,7.64348,426389.78003163,0
+CLM.US,D,20190918,000000,7.64348,7.66351,7.61054,7.64348,421003.17924891,0
+CLM.US,D,20190919,000000,7.65131,7.66096,7.61054,7.62355,491701.49037866,0
+CLM.US,D,20190920,000000,7.66422,7.67059,7.59616,7.62355,373801.74378964,0
+CLM.US,D,20190923,000000,7.61054,7.62983,7.60345,7.61054,349453.25334834,0
+CLM.US,D,20190924,000000,7.59616,7.63712,7.57668,7.58378,364295.52523166,0
+CLM.US,D,20190925,000000,7.57668,7.59616,7.43635,7.4815,1634430.0567513,0
+CLM.US,D,20190926,000000,7.4815,7.54374,7.45492,7.53656,541701.71657508,0
+CLM.US,D,20190927,000000,7.55621,7.57668,7.48868,7.53656,418115.38103247,0
+CLM.US,D,20190930,000000,7.54374,7.68408,7.52162,7.66422,850552.17536586,0
+CLM.US,D,20191001,000000,7.70974,7.75824,7.61054,7.62983,631287.19503514,0
+CLM.US,D,20191002,000000,7.59616,7.63712,7.46193,7.55621,927273.32592646,0
+CLM.US,D,20191003,000000,7.49569,7.59616,7.4815,7.58998,510412.84046597,0
+CLM.US,D,20191004,000000,7.59616,7.64348,7.58606,7.62355,320437.9139629,0
+CLM.US,D,20191007,000000,7.62983,7.68408,7.62983,7.64348,488165.36607862,0
+CLM.US,D,20191008,000000,7.63712,7.63712,7.56648,7.57668,728480.06582868,0
+CLM.US,D,20191009,000000,7.60345,7.62355,7.55621,7.5633,504803.17155619,0
+CLM.US,D,20191010,000000,7.60345,7.64348,7.5633,7.58378,1008800.8803678,0
+CLM.US,D,20191011,000000,7.62428,7.66023,7.56951,7.61864,1077025.66266,0
+CLM.US,D,20191014,000000,7.61864,7.64494,7.60426,7.61864,334124.18747343,0
+CLM.US,D,20191015,000000,7.58998,7.69463,7.58998,7.61864,552689.19540543,0
+CLM.US,D,20191016,000000,7.60426,7.61145,7.55538,7.55538,844326.04724779,0
+CLM.US,D,20191017,000000,7.5625,7.59616,7.52782,7.54293,488758.74927379,0
+CLM.US,D,20191018,000000,7.52782,7.58378,7.50833,7.57668,537580.99994204,0
+CLM.US,D,20191021,000000,7.57668,7.57668,7.52008,7.54293,607625.49069935,0
+CLM.US,D,20191022,000000,7.5625,7.61864,7.54849,7.57668,665004.54681333,0
+CLM.US,D,20191023,000000,7.59616,7.60426,7.57668,7.59616,351434.4939055,0
+CLM.US,D,20191024,000000,7.61145,7.66023,7.58998,7.63064,432069.77583861,0
+CLM.US,D,20191025,000000,7.61864,7.69463,7.61864,7.67862,374565.44993897,0
+CLM.US,D,20191028,000000,7.69463,7.71292,7.66569,7.67461,466813.46077286,0
+CLM.US,D,20191029,000000,7.63064,7.69708,7.63064,7.66569,437878.33800454,0
+CLM.US,D,20191030,000000,7.66569,7.71292,7.65714,7.70655,344974.30908266,0
+CLM.US,D,20191031,000000,7.70655,7.70655,7.66569,7.68661,501864.82588239,0
+CLM.US,D,20191101,000000,7.70099,7.76142,7.68661,7.72011,697219.76002155,0
+CLM.US,D,20191104,000000,7.69463,7.76142,7.68661,7.74194,1077444.3274699,0
+CLM.US,D,20191105,000000,7.74194,7.76861,7.72821,7.76861,521720.08690702,0
+CLM.US,D,20191106,000000,7.76142,7.76861,7.72821,7.73794,546476.25358056,0
+CLM.US,D,20191107,000000,7.74194,7.76861,7.73539,7.75487,568442.42037909,0
+CLM.US,D,20191108,000000,7.76861,7.80301,7.74832,7.80301,711333.48920416,0
+CLM.US,D,20191111,000000,7.80301,7.82413,7.77526,7.82413,704942.53242075,0
+CLM.US,D,20191112,000000,7.82413,7.8315,7.80947,7.81685,717847.51805767,0
+CLM.US,D,20191113,000000,7.81685,7.81685,7.78327,7.78973,836410.97473904,0
+CLM.US,D,20191114,000000,7.81775,7.8315,7.76806,7.78327,768185.09358911,0
+CLM.US,D,20191115,000000,7.8103,7.8103,7.76806,7.76806,574723.49138562,0
+CLM.US,D,20191118,000000,7.76806,7.78681,7.75405,7.77526,600103.80927183,0
+CLM.US,D,20191119,000000,7.77526,7.77526,7.67059,7.74758,874306.18375424,0
+CLM.US,D,20191120,000000,7.77526,7.77526,7.74104,7.7607,635438.67968571,0
+CLM.US,D,20191121,000000,7.7607,7.79646,7.73876,7.79646,294574.09865839,0
+CLM.US,D,20191122,000000,7.78327,7.79646,7.7607,7.79646,314743.63300491,0
+CLM.US,D,20191125,000000,7.79646,7.83794,7.78973,7.82486,520682.76517328,0
+CLM.US,D,20191126,000000,7.84605,7.88819,7.82486,7.88073,505505.34167046,0
+CLM.US,D,20191127,000000,7.88073,7.88073,7.84605,7.88073,332055.03829476,0
+CLM.US,D,20191129,000000,7.88819,7.9063,7.87409,7.89392,374651.16084494,0
+CLM.US,D,20191202,000000,7.89392,7.91639,7.88819,7.88819,570395.09063426,0
+CLM.US,D,20191203,000000,7.84605,7.87409,7.78973,7.85926,859523.25019043,0
+CLM.US,D,20191204,000000,7.86672,7.91639,7.85926,7.89392,489143.34949286,0
+CLM.US,D,20191205,000000,7.88073,7.90057,7.86672,7.88819,478545.96517046,0
+CLM.US,D,20191206,000000,7.88819,7.9286,7.88819,7.90885,701555.85277728,0
+CLM.US,D,20191209,000000,7.92378,7.95026,7.89392,7.9286,891630.77533731,0
+CLM.US,D,20191210,000000,7.95026,7.95026,7.92378,7.93616,615702.0953001,0
+CLM.US,D,20191211,000000,7.94279,7.95854,7.89392,7.90057,640017.62000834,0
+CLM.US,D,20191212,000000,7.90057,7.93616,7.89392,7.91639,671958.11877436,0
+CLM.US,D,20191213,000000,7.91639,7.98665,7.89392,7.9286,973353.92646154,0
+CLM.US,D,20191216,000000,7.9286,7.95108,7.91639,7.95108,666886.8901713,0
+CLM.US,D,20191217,000000,7.93706,7.99913,7.9286,7.96599,551705.71770234,0
+CLM.US,D,20191218,000000,7.98001,7.98665,7.95927,7.95927,324842.13590029,0
+CLM.US,D,20191219,000000,7.94361,7.99322,7.93706,7.95108,460779.63276432,0
+CLM.US,D,20191220,000000,7.96599,7.99322,7.95108,7.99322,592304.11682881,0
+CLM.US,D,20191223,000000,7.99322,8.03607,7.98665,8.00167,952841.54849115,0
+CLM.US,D,20191224,000000,8.02852,8.03607,8.01669,8.01669,299720.04958974,0
+CLM.US,D,20191226,000000,8.01669,8.05127,8.00167,8.02852,421095.48330148,0
+CLM.US,D,20191227,000000,8.04363,8.06637,8.00841,8.02342,804045.21801649,0
+CLM.US,D,20191230,000000,8.02342,8.02852,8.00841,8.02342,380683.88999571,0
+CLM.US,D,20191231,000000,8.02852,8.03607,8.00167,8.00167,588837.22056821,0
+CLM.US,D,20200102,000000,8.00841,8.07903,8.00841,8.05127,861225.38087432,0
+CLM.US,D,20200103,000000,8.03607,8.06637,8.01669,8.04363,630886.11194953,0
+CLM.US,D,20200106,000000,8.03607,8.0723,8.02342,8.06637,757787.70138064,0
+CLM.US,D,20200107,000000,8.05874,8.06637,8.04363,8.05874,846018.28821175,0
+CLM.US,D,20200108,000000,8.05874,8.07903,8.05127,8.07903,816394.18162238,0
+CLM.US,D,20200109,000000,8.07903,8.10834,8.06637,8.1016,706101.82736686,0
+CLM.US,D,20200110,000000,8.11597,8.14436,8.1016,8.12898,872415.04953413,0
+CLM.US,D,20200113,000000,8.13662,8.20071,8.13662,8.19387,1227839.4959981,0
+CLM.US,D,20200114,000000,8.23373,8.29169,8.21526,8.28825,1053950.7483727,0
+CLM.US,D,20200115,000000,8.28387,8.30034,8.25621,8.27695,619904.12740804,0
+CLM.US,D,20200116,000000,8.26477,8.30908,8.24757,8.26477,561493.24384913,0
+CLM.US,D,20200117,000000,8.27003,8.30908,8.26477,8.30908,574905.90177523,0
+CLM.US,D,20200121,000000,8.25621,8.31246,8.25621,8.31246,734618.28532526,0
+CLM.US,D,20200122,000000,8.27695,8.31246,8.27003,8.31246,514567.62168983,0
+CLM.US,D,20200123,000000,8.30908,8.35768,8.28387,8.34975,707414.96240058,0
+CLM.US,D,20200124,000000,8.35768,8.40054,8.30034,8.34358,894180.12536096,0
+CLM.US,D,20200127,000000,8.27695,8.30034,8.21971,8.25621,1583430.9688431,0
+CLM.US,D,20200128,000000,8.27695,8.32802,8.27695,8.32802,501280.23354938,0
+CLM.US,D,20200129,000000,8.35768,8.41637,8.29169,8.32028,620283.23333827,0
+CLM.US,D,20200130,000000,8.30908,8.32802,8.26922,8.32028,627947.76627572,0
+CLM.US,D,20200131,000000,8.34358,8.34358,8.19743,8.21971,1741507.1531753,0
+CLM.US,D,20200203,000000,8.24066,8.30034,8.23373,8.28387,656794.98042254,0
+CLM.US,D,20200204,000000,8.32802,8.34358,8.31246,8.33474,501712.08465251,0
+CLM.US,D,20200205,000000,8.37342,8.41637,8.37342,8.39262,778246.23532035,0
+CLM.US,D,20200206,000000,8.42958,8.42958,8.37342,8.40054,719183.72910454,0
+CLM.US,D,20200207,000000,8.38479,8.43748,8.37342,8.41637,1042030.3392966,0
+CLM.US,D,20200210,000000,8.42958,8.53742,8.41637,8.53742,1321338.0069729,0
+CLM.US,D,20200211,000000,8.54551,8.58146,8.496,8.5253,1089080.1323838,0
+CLM.US,D,20200212,000000,8.5608,8.58865,8.5253,8.58146,1292954.5108047,0
+CLM.US,D,20200213,000000,8.57507,8.63979,8.54461,8.5527,1110043.0420395,0
+CLM.US,D,20200214,000000,8.5608,8.58865,8.5527,8.5608,597137.99215381,0
+CLM.US,D,20200218,000000,8.5527,8.5608,8.48526,8.51639,760709.5641879,0
+CLM.US,D,20200219,000000,8.5244,8.5608,8.5244,8.53742,453484.31603719,0
+CLM.US,D,20200220,000000,8.53742,8.53742,8.48526,8.50129,652448.9979469,0
+CLM.US,D,20200221,000000,8.50838,8.53059,8.49419,8.50838,415871.51346856,0
+CLM.US,D,20200224,000000,8.34711,8.39717,8.25876,8.33921,2303292.693191,0
+CLM.US,D,20200225,000000,8.3778,8.38926,7.71146,7.94024,3348125.1197981,0
+CLM.US,D,20200226,000000,7.88892,8.25876,7.84296,7.88892,2408601.727465,0
+CLM.US,D,20200227,000000,7.7049,7.83713,7.22532,7.40251,3714656.8205894,0
+CLM.US,D,20200228,000000,6.98962,7.20339,6.7684,7.15943,6187131.853582,0
+CLM.US,D,20200302,000000,7.16663,7.84843,7.16663,7.83059,2597715.1494773,0
+CLM.US,D,20200303,000000,8.02269,8.07392,7.59397,7.65386,2682882.120849,0
+CLM.US,D,20200304,000000,7.91139,7.97001,7.73539,7.90384,1209898.4452068,0
+CLM.US,D,20200305,000000,7.66824,7.86754,7.63064,7.71146,1405645.6715694,0
+CLM.US,D,20200306,000000,7.35154,7.51235,7.33944,7.47613,1873474.4769207,0
+CLM.US,D,20200309,000000,6.3779,7.09301,6.26714,6.81272,2391260.6530153,0
+CLM.US,D,20200310,000000,7.26992,7.3348,6.8866,7.12239,1696096.8558793,0
+CLM.US,D,20200311,000000,6.90854,7.08564,6.87915,6.94557,1526035.4298625,0
+CLM.US,D,20200312,000000,6.27469,6.41466,5.7658,5.93526,4062592.5513588,0
+CLM.US,D,20200313,000000,6.24121,6.40737,5.962,6.38472,1803933.2630215,0
+CLM.US,D,20200316,000000,5.58452,6.09014,5.2904,5.46404,2057518.8680455,0
+CLM.US,D,20200317,000000,5.59225,5.962,5.39606,5.73561,1882104.905837,0
+CLM.US,D,20200318,000000,5.39606,5.58452,4.21119,4.72426,4391186.1876819,0
+CLM.US,D,20200319,000000,4.46017,5.28285,4.16578,4.9809,3170468.3888835,0
+CLM.US,D,20200320,000000,5.28285,5.61483,5.11676,5.14389,1440108.0489148,0
+CLM.US,D,20200323,000000,5.14698,5.19967,4.64128,4.86779,2199152.8435831,0
+CLM.US,D,20200324,000000,5.23762,5.73561,5.1922,5.69028,1520164.2328038,0
+CLM.US,D,20200325,000000,5.82614,6.3394,5.65997,6.06776,1610799.120433,0
+CLM.US,D,20200326,000000,6.21099,6.70924,6.21099,6.39226,1582270.5750392,0
+CLM.US,D,20200327,000000,6.29418,6.42995,6.10545,6.128,1305694.6677762,0
+CLM.US,D,20200330,000000,6.03754,6.21864,5.9774,6.05265,1241547.7466641,0
+CLM.US,D,20200331,000000,6.06011,6.31683,6.06011,6.128,992913.59474637,0
+CLM.US,D,20200401,000000,5.8488,6.09798,5.74333,5.78091,1420604.4223762,0
+CLM.US,D,20200402,000000,5.70547,5.962,5.69793,5.92425,638716.57241007,0
+CLM.US,D,20200403,000000,5.78091,5.93435,5.7658,5.85553,711102.72907271,0
+CLM.US,D,20200406,000000,6.07522,6.31683,6.06011,6.25567,1056525.372125,0
+CLM.US,D,20200407,000000,6.49029,6.7167,6.32429,6.35442,1186258.7180263,0
+CLM.US,D,20200408,000000,6.52814,6.70177,6.43833,6.65627,939759.64675346,0
+CLM.US,D,20200409,000000,6.7845,7.04121,6.76686,7.0262,1183114.8859498,0
+CLM.US,D,20200413,000000,7.03376,7.13168,6.9271,7.0789,1774146.5254824,0
+CLM.US,D,20200414,000000,7.19073,7.19073,7.01364,7.17537,815724.97724117,0
+CLM.US,D,20200415,000000,6.9675,7.05988,6.82891,6.97524,1192681.5416851,0
+CLM.US,D,20200416,000000,6.95231,7.04112,6.85576,6.95231,1015574.2396548,0
+CLM.US,D,20200417,000000,7.05988,7.19073,6.93675,7.02922,475419.71481819,0
+CLM.US,D,20200420,000000,6.93675,6.99071,6.80579,6.9059,548413.53982697,0
+CLM.US,D,20200421,000000,6.79823,6.82891,6.58247,6.68266,768389.48113412,0
+CLM.US,D,20200422,000000,6.77522,6.92137,6.74037,6.9059,531297.73121998,0
+CLM.US,D,20200423,000000,6.87513,6.98297,6.85213,6.92911,455209.52273423,0
+CLM.US,D,20200424,000000,6.89816,6.99837,6.89816,6.95987,209022.52706763,0
+CLM.US,D,20200427,000000,7.03694,7.12148,6.9675,7.083,465276.15875429,0
+CLM.US,D,20200428,000000,7.12148,7.21413,7.1062,7.17537,514418.17703327,0
+CLM.US,D,20200429,000000,7.23706,7.3063,7.19073,7.23706,605826.6605318,0
+CLM.US,D,20200430,000000,7.22941,7.29074,7.16581,7.25235,545503.76445517,0
+CLM.US,D,20200501,000000,7.1678,7.22941,7.12148,7.13686,610574.82495083,0
+CLM.US,D,20200504,000000,7.083,7.14451,7.02922,7.13686,581996.83095736,0
+CLM.US,D,20200505,000000,7.14451,7.24471,7.14451,7.21413,402715.98826036,0
+CLM.US,D,20200506,000000,7.25999,7.3063,7.24471,7.27547,420308.70113902,0
+CLM.US,D,20200507,000000,7.31405,7.37566,7.29074,7.36792,464610.25094639,0
+CLM.US,D,20200508,000000,7.42172,7.46047,7.39867,7.44483,551793.62632383,0
+CLM.US,D,20200511,000000,7.49114,7.62191,7.4684,7.59088,1406406.0811454,0
+CLM.US,D,20200512,000000,7.63712,7.67534,7.4684,7.49114,1262228.249873,0
+CLM.US,D,20200513,000000,7.49114,7.56002,7.31405,7.38331,1560580.2215406,0
+CLM.US,D,20200514,000000,7.25399,7.40323,7.11266,7.34827,796826.82133317,0
+CLM.US,D,20200515,000000,7.34045,7.36401,7.22668,7.25399,509267.83067086,0
+CLM.US,D,20200518,000000,7.4502,7.56804,7.40323,7.45811,583608.85530422,0
+CLM.US,D,20200519,000000,7.49732,7.54446,7.42671,7.50525,437099.24784644,0
+CLM.US,D,20200520,000000,7.56804,7.59161,7.54446,7.58378,499183.61292648,0
+CLM.US,D,20200521,000000,7.56804,7.63866,7.56804,7.60744,409387.15377481,0
+CLM.US,D,20200522,000000,7.63064,7.64667,7.56804,7.64667,393478.98985574,0
+CLM.US,D,20200526,000000,7.73294,7.77208,7.7019,7.72502,442106.74269892,0
+CLM.US,D,20200527,000000,7.78017,7.85415,7.75561,7.85006,508284.35296778,0
+CLM.US,D,20200528,000000,7.87491,7.96836,7.85006,7.92214,795500.50000621,0
+CLM.US,D,20200529,000000,7.96836,8.02342,7.89738,8.02342,561510.82557343,0
+CLM.US,D,20200601,000000,8.00841,8.14865,7.95262,8.13327,967160.76407653,0
+CLM.US,D,20200602,000000,8.16576,8.25356,8.16576,8.25093,651099.60060681,0
+CLM.US,D,20200603,000000,8.3211,8.46752,8.31764,8.38316,948197.77556016,0
+CLM.US,D,20200604,000000,8.38316,8.39973,8.29862,8.36113,667160.50575574,0
+CLM.US,D,20200605,000000,8.47107,8.54905,8.45505,8.50219,938476.18087948,0
+CLM.US,D,20200608,000000,8.57336,8.60475,8.55715,8.60475,935231.25388819,0
+CLM.US,D,20200609,000000,8.57336,8.58865,8.54096,8.57336,741335.60286599,0
+CLM.US,D,20200610,000000,8.59665,8.59665,8.52703,8.53241,843044.77908935,0
+CLM.US,D,20200611,000000,8.3778,8.3778,7.98402,8.00003,2080421.2616631,0
+CLM.US,D,20200612,000000,8.23536,8.28306,7.76379,8.0681,1471668.3428929,0
+CLM.US,D,20200615,000000,7.82814,8.03534,7.60426,7.97255,836320.868402,0
+CLM.US,D,20200616,000000,8.23536,8.2432,8.00413,8.1168,470275.96160238,0
+CLM.US,D,20200617,000000,8.18704,8.25184,8.07657,8.12444,368576.67509894,0
+CLM.US,D,20200618,000000,8.07657,8.21971,8.07657,8.2128,344451.25278471,0
+CLM.US,D,20200619,000000,8.25184,8.27613,8.15638,8.20424,494105.79117681,0
+CLM.US,D,20200622,000000,8.20424,8.21707,8.07657,8.1794,454678.77443188,0
+CLM.US,D,20200623,000000,8.20424,8.27613,8.16485,8.1957,366969.04618318,0
+CLM.US,D,20200624,000000,8.17259,8.1794,7.99575,8.07657,712165.32453514,0
+CLM.US,D,20200625,000000,7.98739,8.07657,7.75561,8.07657,729256.95827124,0
+CLM.US,D,20200626,000000,8.05199,8.06219,7.89556,7.95599,593691.97419081,0
+CLM.US,D,20200629,000000,7.94024,8.02769,7.89229,8.02015,538352.39809575,0
+CLM.US,D,20200630,000000,8.0681,8.18704,8.0681,8.17259,609432.01287126,0
+CLM.US,D,20200701,000000,8.1957,8.33147,8.1794,8.30034,617648.17240867,0
+CLM.US,D,20200702,000000,8.39535,8.42775,8.29169,8.35676,683513.70707118,0
+CLM.US,D,20200706,000000,8.47635,8.47635,8.38652,8.47635,580797.9771316,0
+CLM.US,D,20200707,000000,8.45151,8.49146,8.43566,8.45151,477030.64030727,0
+CLM.US,D,20200708,000000,8.49946,8.54096,8.47198,8.53149,551087.0607785,0
+CLM.US,D,20200709,000000,8.55533,8.56435,8.45151,8.53149,696661.540275,0
+CLM.US,D,20200710,000000,8.49946,8.57244,8.48345,8.54724,804223.23297504,0
+CLM.US,D,20200713,000000,8.58775,8.66082,8.56435,8.57963,1176410.7547023,0
+CLM.US,D,20200714,000000,8.51904,8.54278,8.44531,8.51111,792075.36034083,0
+CLM.US,D,20200715,000000,8.57599,8.60838,8.46214,8.53414,553910.02638657,0
+CLM.US,D,20200716,000000,8.50309,8.51111,8.44531,8.44531,478884.41336324,0
+CLM.US,D,20200717,000000,8.48526,8.55179,8.46214,8.46214,508292.04497215,0
+CLM.US,D,20200720,000000,8.50309,8.54278,8.47016,8.52703,451904.15856563,0
+CLM.US,D,20200721,000000,8.54278,8.62458,8.54278,8.58319,438979.39348889,0
+CLM.US,D,20200722,000000,8.60838,8.62458,8.57599,8.60838,297510.24661666,0
+CLM.US,D,20200723,000000,8.62458,8.62458,8.55989,8.59665,393721.83742264,0
+CLM.US,D,20200724,000000,8.61741,8.66718,8.55989,8.63979,478705.29954693,0
+CLM.US,D,20200727,000000,8.68993,8.73271,8.64898,8.68175,412099.13474824,0
+CLM.US,D,20200728,000000,8.7054,8.73907,8.66718,8.68993,560119.67163812,0
+CLM.US,D,20200729,000000,8.7054,8.7227,8.69721,8.69721,394075.6696242,0
+CLM.US,D,20200730,000000,8.7054,8.73907,8.60029,8.73907,625067.66006367,0
+CLM.US,D,20200731,000000,8.75546,8.7864,8.68538,8.76365,802796.91559111,0
+CLM.US,D,20200803,000000,8.7864,8.85284,8.7864,8.83464,810473.53596403,0
+CLM.US,D,20200804,000000,8.86102,8.94201,8.86102,8.89286,600508.18893076,0
+CLM.US,D,20200805,000000,8.94201,8.95112,8.91835,8.94201,575843.22745202,0
+CLM.US,D,20200806,000000,8.94201,8.99024,8.92199,8.98114,729903.08663928,0
+CLM.US,D,20200807,000000,8.99024,9.07306,8.98114,9.04667,659645.41747484,0
+CLM.US,D,20200810,000000,9.10308,9.18408,9.09671,9.16315,1083043.0078021,0
+CLM.US,D,20200811,000000,9.21138,9.27595,9.15496,9.17134,1223797.8971244,0
+CLM.US,D,20200812,000000,9.25051,9.31695,9.23505,9.26781,1095006.2723311,0
+CLM.US,D,20200813,000000,9.30603,9.33609,9.26327,9.27235,846523.7627854,0
+CLM.US,D,20200814,000000,9.28872,9.28872,9.24688,9.24688,478088.84033863,0
+CLM.US,D,20200817,000000,9.28872,9.29696,9.05668,9.1486,1302366.2275945,0
+CLM.US,D,20200818,000000,9.17226,9.20593,9.11402,9.1486,506952.53735199,0
+CLM.US,D,20200819,000000,9.13039,9.16588,9.09763,9.1049,456224.8673126,0
+CLM.US,D,20200820,000000,9.09763,9.09763,8.9584,9.07397,733494.15382776,0
+CLM.US,D,20200821,000000,9.03029,9.05668,8.97295,8.99933,518899.31901448,0
+CLM.US,D,20200824,000000,9.03029,9.07397,8.99933,9.00844,588976.77550485,0
+CLM.US,D,20200825,000000,8.97295,9.09763,8.97295,9.05668,519775.10865624,0
+CLM.US,D,20200826,000000,9.08216,9.19681,9.0676,9.19681,491107.00832573,0
+CLM.US,D,20200827,000000,9.19681,9.25505,9.17862,9.24688,337594.38030733,0
+CLM.US,D,20200828,000000,9.25505,9.32148,9.25505,9.25505,475606.52063889,0
+CLM.US,D,20200831,000000,9.31334,9.35516,9.27235,9.32879,714457.54184089,0
+CLM.US,D,20200901,000000,9.34609,9.40429,9.32879,9.37884,685582.85624984,0
+CLM.US,D,20200902,000000,9.38698,9.52716,9.37977,9.47801,1058591.2247304,0
+CLM.US,D,20200903,000000,9.43705,9.47801,9.29696,9.31334,1289873.3136209,0
+CLM.US,D,20200904,000000,9.33785,9.40429,9.08216,9.32148,1438277.3518721,0
+CLM.US,D,20200908,000000,9.22412,9.22412,9.1049,9.11402,1410293.8399315,0
+CLM.US,D,20200909,000000,9.20593,9.42162,9.20593,9.37245,994142.11773189,0
+CLM.US,D,20200910,000000,9.42162,9.45344,9.27235,9.27235,1182656.6622602,0
+CLM.US,D,20200911,000000,9.34609,9.35516,9.20593,9.31334,1372481.0452489,0
+CLM.US,D,20200914,000000,9.41067,9.45164,9.34239,9.36885,861644.04568424,0
+CLM.US,D,20200915,000000,9.40161,9.43527,9.28419,9.31787,622731.48844718,0
+CLM.US,D,20200916,000000,9.3015,9.33424,9.24961,9.24961,695407.74356079,0
+CLM.US,D,20200917,000000,9.16679,9.23414,9.12402,9.17407,1197412.1243798,0
+CLM.US,D,20200918,000000,9.24961,9.25411,9.16679,9.17407,857115.65281897,0
+CLM.US,D,20200921,000000,9.12402,9.1504,8.98933,9.06578,1582612.3198053,0
+CLM.US,D,20200922,000000,9.11492,9.17407,9.08307,9.17407,586914.21947279,0
+CLM.US,D,20200923,000000,9.18135,9.23414,9.02483,9.03848,662181.58120526,0
+CLM.US,D,20200924,000000,8.98933,9.03393,8.9047,8.96477,840775.63779675,0
+CLM.US,D,20200925,000000,8.96477,8.99843,8.9047,8.97204,642987.83255744,0
+CLM.US,D,20200928,000000,9.1504,9.19045,9.08307,9.14131,595631.45815277,0
+CLM.US,D,20200929,000000,9.19954,9.22594,9.16679,9.19045,508166.77518652,0
+CLM.US,D,20200930,000000,9.22594,9.35969,9.19045,9.32601,693608.91339325,0
+CLM.US,D,20201001,000000,9.39244,9.42887,9.29233,9.37791,699793.28491611,0
+CLM.US,D,20201002,000000,9.09853,9.35155,9.09853,9.26689,893537.2935662,0
+CLM.US,D,20201005,000000,9.37791,9.41974,9.31879,9.41974,542715.96229569,0
+CLM.US,D,20201006,000000,9.39244,9.46897,9.29233,9.31787,916249.58478975,0
+CLM.US,D,20201007,000000,9.42708,9.42708,9.33424,9.39244,640712.09811823,0
+CLM.US,D,20201008,000000,9.41974,9.43527,9.38429,9.41974,514967.60591768,0
+CLM.US,D,20201009,000000,9.45164,9.46069,9.39244,9.41067,831915.54760684,0
+CLM.US,D,20201012,000000,9.46897,9.51171,9.43527,9.49439,997499.12821561,0
+CLM.US,D,20201013,000000,9.50343,9.51171,9.46897,9.49439,940816.74792705,0
+CLM.US,D,20201014,000000,9.31787,9.36885,9.28419,9.31787,836501.08107608,0
+CLM.US,D,20201015,000000,9.25875,9.30963,9.24961,9.28419,500984.64080957,0
+CLM.US,D,20201016,000000,9.27595,9.29696,9.19045,9.20865,672421.83675279,0
+CLM.US,D,20201019,000000,9.16679,9.20228,9.10581,9.10581,873084.25391532,0
+CLM.US,D,20201020,000000,9.12402,9.21776,9.10855,9.1504,439883.75343262,0
+CLM.US,D,20201021,000000,9.1504,9.1859,9.12402,9.14131,473756.04415621,0
+CLM.US,D,20201022,000000,9.16679,9.16679,9.11675,9.1504,411647.50420526,0
+CLM.US,D,20201023,000000,9.19045,9.28419,9.12402,9.22594,671448.24876964,0
+CLM.US,D,20201026,000000,9.21776,9.23414,9.09216,9.19045,1156708.2349076,0
+CLM.US,D,20201027,000000,9.17407,9.28234,9.15951,9.20865,545869.68409219,0
+CLM.US,D,20201028,000000,9.08307,9.10581,8.96477,9.03848,1322319.2869605,0
+CLM.US,D,20201029,000000,9.02483,9.20865,8.98933,9.15951,563496.46156167,0
+CLM.US,D,20201030,000000,9.1504,9.1504,9.00753,9.05668,973718.74724078,0
+CLM.US,D,20201102,000000,9.09216,9.12402,8.75455,8.87286,2002412.2497974,0
+CLM.US,D,20201103,000000,8.96477,9.06578,8.95657,9.03848,758908.53630481,0
+CLM.US,D,20201104,000000,9.19954,9.24142,9.10581,9.14131,826032.26311262,0
+CLM.US,D,20201105,000000,9.23414,9.39244,9.21229,9.33424,951135.02237618,0
+CLM.US,D,20201106,000000,9.33424,9.34239,9.21048,9.3015,623665.51755067,0
+CLM.US,D,20201109,000000,9.43527,9.55256,9.33424,9.43527,1549692.7387673,0
+CLM.US,D,20201110,000000,9.45164,9.47707,9.39244,9.46897,905312.65341678,0
+CLM.US,D,20201111,000000,9.4862,9.50343,9.41974,9.46897,947978.0040064,0
+CLM.US,D,20201112,000000,9.43527,9.49439,9.41067,9.45164,1296556.5665707,0
+CLM.US,D,20201113,000000,9.46069,9.53713,9.42614,9.52904,1007988.8244767,0
+CLM.US,D,20201116,000000,9.50437,9.51981,9.45164,9.45164,857359.59924364,0
+CLM.US,D,20201117,000000,9.45164,9.4862,9.40069,9.46069,664645.22032294,0
+CLM.US,D,20201118,000000,9.46897,9.53356,9.46897,9.4862,463698.19899829,0
+CLM.US,D,20201119,000000,9.47801,9.52904,9.46069,9.51981,419277.97255187,0
+CLM.US,D,20201120,000000,9.52904,9.52904,9.46069,9.4862,516616.99142867,0
+CLM.US,D,20201123,000000,9.52904,9.53713,9.4862,9.51981,566817.20973902,0
+CLM.US,D,20201124,000000,9.52904,9.56349,9.4862,9.51981,771465.18402903,0
+CLM.US,D,20201125,000000,9.53713,9.56349,9.51265,9.56349,334741.7455395,0
+CLM.US,D,20201127,000000,9.56349,9.6227,9.55445,9.5972,494458.5245206,0
+CLM.US,D,20201130,000000,9.60633,9.63183,9.5972,9.63183,726633.98477707,0
+CLM.US,D,20201201,000000,9.66643,9.7091,9.65816,9.69094,792048.98775438,0
+CLM.US,D,20201202,000000,9.7091,9.7265,9.66643,9.68181,585684.5976295,0
+CLM.US,D,20201203,000000,9.7265,9.7438,9.69094,9.74092,548798.14004606,0
+CLM.US,D,20201204,000000,9.73467,9.82834,9.7265,9.82834,613783.48963575,0
+CLM.US,D,20201207,000000,9.83666,9.93119,9.82834,9.93119,953561.30032972,0
+CLM.US,D,20201208,000000,9.94754,9.9995,9.89655,9.98316,861129.78024843,0
+CLM.US,D,20201209,000000,10.0076,10.034,9.94754,9.96574,811106.47803887,0
+CLM.US,D,20201210,000000,9.98316,10.0248,8.51111,9.99226,1055532.0047021,0
+CLM.US,D,20201211,000000,9.96574,10.0514,9.95664,10.0076,1328957.486742,0
+CLM.US,D,20201214,000000,9.90575,9.93119,9.84576,9.86298,849940.11158864,0
+CLM.US,D,20201215,000000,9.87209,9.90575,9.82022,9.83666,777614.39210329,0
+CLM.US,D,20201216,000000,9.83666,9.92307,9.83666,9.90115,492432.23079491,0
+CLM.US,D,20201217,000000,9.92307,10.0076,9.89655,9.95664,687856.39297352,0
+CLM.US,D,20201218,000000,9.96574,10.0076,9.92307,9.93119,460085.15465444,0
+CLM.US,D,20201221,000000,9.83666,9.91397,9.7091,9.84576,1202004.2509957,0
+CLM.US,D,20201222,000000,9.87933,9.89655,9.83666,9.84576,343023.83654303,0
+CLM.US,D,20201223,000000,9.86298,9.92307,9.83666,9.86298,437460.77205239,0
+CLM.US,D,20201224,000000,9.86298,9.93119,9.83666,9.89655,445187.93988267,0
+CLM.US,D,20201228,000000,9.93119,10.0076,9.89655,9.97396,659832.22329553,0
+CLM.US,D,20201229,000000,9.9995,10.0076,9.92307,9.92307,543300.55462869,0
+CLM.US,D,20201230,000000,9.93119,9.98316,9.93119,9.97396,405653.23507639,0
+CLM.US,D,20201231,000000,10.0076,10.0605,9.97865,10.0333,659987.16224094,0
+CLM.US,D,20210104,000000,10.0768,10.1197,9.97396,10.0158,1214611.4461772,0
+CLM.US,D,20210105,000000,10.0076,10.1369,9.9995,10.1369,934206.01958989,0
+CLM.US,D,20210106,000000,10.1287,10.247,10.0932,10.1797,1154103.9419955,0
+CLM.US,D,20210107,000000,10.1879,10.368,10.1879,10.3334,1091341.581672,0
+CLM.US,D,20210108,000000,10.3498,10.4781,10.3462,10.4709,1226708.7713541,0
+CLM.US,D,20210111,000000,10.4363,10.5463,10.368,10.4864,1359057.3987452,0
+CLM.US,D,20210112,000000,10.4864,10.5391,10.4627,10.5128,1129474.1439653,0
+CLM.US,D,20210113,000000,10.5391,10.6501,10.4864,10.6327,1330806.8643668,0
+CLM.US,D,20210114,000000,10.4537,10.5555,10.4363,10.4709,1032892.2380912,0
+CLM.US,D,20210115,000000,10.4537,10.4781,10.3763,10.418,1311516.4162353,0
+CLM.US,D,20210119,000000,10.4272,10.4864,10.4272,10.4363,827923.39733275,0
+CLM.US,D,20210120,000000,10.4709,10.5218,10.4444,10.5218,663381.53388879,0
+CLM.US,D,20210121,000000,10.53,10.6501,10.5218,10.6237,693199.03944548,0
+CLM.US,D,20210122,000000,10.6156,10.7667,10.5463,10.6584,714676.21453687,0
+CLM.US,D,20210125,000000,10.752,10.8641,10.6757,10.8294,855846.472096,0
+CLM.US,D,20210126,000000,10.8722,11.0005,10.8376,11.0005,792392.93023602,0
+CLM.US,D,20210127,000000,10.9496,11.0596,10.8212,10.9323,1012340.3012412,0
+CLM.US,D,20210128,000000,10.8641,11.0351,10.8294,11.0268,758967.87462434,0
+CLM.US,D,20210129,000000,11.0268,11.1125,10.9668,11.0005,858323.29750689,0
+CLM.US,D,20210201,000000,11.0769,11.1634,11.0268,11.1197,1303206.8537876,0
+CLM.US,D,20210202,000000,11.197,11.3937,11.1634,11.3254,1227440.6106281,0
+CLM.US,D,20210203,000000,11.4027,11.5702,11.3336,11.522,1429854.6070741,0
+CLM.US,D,20210204,000000,11.5657,11.5657,9.40069,10.59,8476052.5860147,0
+CLM.US,D,20210205,000000,10.8558,10.9232,10.5983,10.7193,1519457.6672584,0
+CLM.US,D,20210208,000000,10.8212,11.1197,10.7784,11.0087,1561808.7445262,0
+CLM.US,D,20210209,000000,11.1542,11.2835,11.0688,11.2317,1067413.9537562,0
+CLM.US,D,20210210,000000,11.2916,11.3774,11.2062,11.3689,1311896.6210233,0
+CLM.US,D,20210211,000000,11.4882,11.531,11.4109,11.5128,1486055.68766,0
+CLM.US,D,20210212,000000,11.4191,11.4973,11.1071,11.3754,1412690.4487252,0
+CLM.US,D,20210216,000000,11.3827,11.4619,11.2627,11.3754,857300.26092413,0
+CLM.US,D,20210217,000000,11.3673,11.3673,11.1935,11.3318,821010.48310916,0
+CLM.US,D,20210218,000000,11.2627,11.3754,11.2535,11.3591,395052.55418068,0
+CLM.US,D,20210219,000000,11.3409,11.3963,11.3053,11.3673,678463.35676572,0
+CLM.US,D,20210222,000000,11.0806,11.2188,10.5791,11.0806,2067996.4768711,0
+CLM.US,D,20210223,000000,11.0032,11.0378,10.7339,10.9687,1491254.3837642,0
+CLM.US,D,20210224,000000,10.9687,11.0378,10.9596,11.0288,731999.70726218,0
+CLM.US,D,20210225,000000,11.0378,11.0806,10.8985,10.9513,896542.66956389,0
+CLM.US,D,20210226,000000,11.0551,11.1243,10.986,11.0551,916431.99517937,0
+CLM.US,D,20210301,000000,11.1243,11.2808,11.1243,11.2362,880739.99599063,0
+CLM.US,D,20210302,000000,11.29,11.41,11.2808,11.3754,728052.61015662,0
+CLM.US,D,20210303,000000,11.3754,11.47,11.3318,11.3917,859437.53928447,0
+CLM.US,D,20210304,000000,11.3917,11.47,11.1162,11.3228,1099679.7144217,0
+CLM.US,D,20210305,000000,11.3754,11.47,11.1935,11.47,1024703.5499981,0
+CLM.US,D,20210308,000000,11.47,11.6431,11.3827,11.5401,1463863.156161,0
+CLM.US,D,20210309,000000,11.6002,11.6603,11.5573,11.6603,858305.71578259,0
+CLM.US,D,20210310,000000,11.6603,11.7204,11.6275,11.6512,1430702.9252717,0
+CLM.US,D,20210311,000000,11.766,11.7831,11.6967,11.774,1477276.912945,0
+CLM.US,D,20210312,000000,11.5738,11.6512,11.5128,11.6094,952696.49926566,0
+CLM.US,D,20210315,000000,11.5665,11.6357,11.47,11.522,1303838.6970046,0
+CLM.US,D,20210316,000000,11.5128,11.5483,11.0633,11.1497,1410298.2353626,0
+CLM.US,D,20210317,000000,11.2117,11.522,11.2017,11.522,793185.20668733,0
+CLM.US,D,20210318,000000,11.47,11.5401,11.3917,11.41,688108.03140258,0
+CLM.US,D,20210319,000000,11.4528,11.5057,11.3754,11.3754,494950.81280102,0
+CLM.US,D,20210322,000000,11.41,11.5738,11.4009,11.5057,654933.51536218,0
+CLM.US,D,20210323,000000,11.4882,11.5401,11.4437,11.4973,640973.62626722,0
+CLM.US,D,20210324,000000,11.5128,11.5821,11.4791,11.4973,535171.20485504,0
+CLM.US,D,20210325,000000,11.531,11.5821,11.47,11.5573,491989.39111408,0
+CLM.US,D,20210326,000000,11.5483,11.6184,11.5128,11.5665,622887.52625036,0
+CLM.US,D,20210329,000000,11.5665,11.6357,11.5573,11.5821,568470.99068108,0
+CLM.US,D,20210330,000000,11.6431,11.6512,11.5839,11.6431,573767.48512674,0
+CLM.US,D,20210331,000000,11.6512,11.6967,11.6357,11.6603,641634.03978627,0
+CLM.US,D,20210401,000000,11.5483,11.6002,11.3917,11.5573,2637355.3446294,0
+CLM.US,D,20210405,000000,11.5738,11.7204,11.5573,11.7049,1594125.0526491,0
+CLM.US,D,20210406,000000,11.6876,11.8078,11.6831,11.7895,1519846.6629087,0
+CLM.US,D,20210407,000000,11.6876,11.826,11.6785,11.8068,1147993.1939431,0
+CLM.US,D,20210408,000000,11.826,11.9552,11.8168,11.9033,1743588.3897895,0
+CLM.US,D,20210409,000000,11.713,11.8432,11.6967,11.774,1905674.3061201,0
+CLM.US,D,20210412,000000,11.6967,11.8341,11.6002,11.8341,1242033.4417979,0
+CLM.US,D,20210413,000000,11.8341,11.8859,11.6694,11.7895,2112752.9537948,0
+CLM.US,D,20210414,000000,11.8168,11.8341,11.6184,11.6184,1474200.1111922,0
+CLM.US,D,20210415,000000,11.3409,11.5474,10.4835,11.0806,6666760.1936547,0
+CLM.US,D,20210416,000000,11.0806,11.1243,10.2588,10.3798,4986624.2468674,0
+CLM.US,D,20210419,000000,10.3444,10.4054,9.59089,9.8166,6934916.6526931,0
+CLM.US,D,20210420,000000,9.83382,10.5619,9.83382,10.0333,3558208.0446127,0
+CLM.US,D,20210421,000000,10.3016,10.7185,10.2061,10.5791,2564490.0859795,0
+CLM.US,D,20210422,000000,10.9513,10.986,10.6138,10.7093,1322750.0392059,0
+CLM.US,D,20210423,000000,10.6218,10.7093,10.389,10.4919,1105886.0631,0
+CLM.US,D,20210426,000000,10.4919,10.5264,10.2678,10.3362,1545555.5392678,0
+CLM.US,D,20210427,000000,10.4135,10.4135,10.0605,10.1115,1793127.095723,0
+CLM.US,D,20210428,000000,10.0605,10.3016,10.0423,10.1897,1072372.0000091,0
+CLM.US,D,20210429,000000,10.2242,10.3016,10.0423,10.1624,737726.95395322,0
+CLM.US,D,20210430,000000,10.2152,10.2152,10.0423,10.0849,944179.25269961,0
+CLM.US,D,20210503,000000,10.0514,10.3362,10.0514,10.1715,1180691.9045696,0
+CLM.US,D,20210504,000000,10.1715,10.2588,10.0804,10.1988,1188067.4379138,0
+CLM.US,D,20210505,000000,10.389,10.389,10.2242,10.2325,491478.42225159,0
+CLM.US,D,20210506,000000,10.3535,10.4919,10.2497,10.4491,997014.53193957,0
+CLM.US,D,20210507,000000,10.5009,10.7093,10.4919,10.6912,1103869.6590943,0
+CLM.US,D,20210510,000000,10.8121,10.8603,10.6912,10.7694,1335653.925985,0
+CLM.US,D,20210511,000000,10.752,10.8385,10.5273,10.7948,1053303.5211469,0
+CLM.US,D,20210512,000000,10.8385,10.8648,10.3016,10.4318,1467632.2383081,0
+CLM.US,D,20210513,000000,10.3881,10.4764,10.2825,10.2825,1129625.7863374,0
+CLM.US,D,20210514,000000,10.3971,10.4845,10.0978,10.1069,1162235.4894846,0
+CLM.US,D,20210517,000000,10.1951,10.2033,9.80016,9.89655,2206344.8676799,0
+CLM.US,D,20210518,000000,9.93119,9.93119,9.60633,9.62452,4072637.2102236,0
+CLM.US,D,20210519,000000,9.54542,9.61549,9.4316,9.56725,3854099.6737358,0
+CLM.US,D,20210520,000000,9.61549,9.82658,9.57536,9.80838,3180608.648374,0
+CLM.US,D,20210521,000000,9.80838,9.90575,9.51078,9.73832,3000376.1948493,0
+CLM.US,D,20210524,000000,9.90575,9.90575,9.78293,9.86113,895184.48136166,0
+CLM.US,D,20210525,000000,9.78293,9.8439,9.68921,9.72199,1628848.9581436,0
+CLM.US,D,20210526,000000,9.69459,9.82658,9.66825,9.75562,972699.00723132,0
+CLM.US,D,20210527,000000,9.82658,9.91397,9.78293,9.87023,1147884.407024,0
+CLM.US,D,20210528,000000,9.97582,10.0013,9.89655,9.97582,1165443.0553118,0
+CLM.US,D,20210601,000000,10.0887,10.1115,10.0013,10.0887,1587797.8296163,0
+CLM.US,D,20210602,000000,10.1342,10.1678,10.055,10.0887,1436604.8903479,0
+CLM.US,D,20210603,000000,10.0723,10.116,9.97582,10.0887,1077777.2813738,0
+CLM.US,D,20210604,000000,10.1424,10.186,10.0978,10.186,977743.86324794,0
+CLM.US,D,20210607,000000,10.256,10.256,10.1515,10.1951,1443424.4016611,0
+CLM.US,D,20210608,000000,10.2825,10.2825,10.1769,10.2216,1413310.2045069,0
+CLM.US,D,20210609,000000,10.2653,10.2653,10.1424,10.186,1620630.6008907,0
+CLM.US,D,20210610,000000,10.247,10.247,10.0887,10.1342,1649095.4125338,0
+CLM.US,D,20210611,000000,10.2297,10.2297,10.1424,10.1515,1555892.4942989,0
+CLM.US,D,20210614,000000,10.0013,10.0804,9.95761,10.055,1177729.3840248,0
+CLM.US,D,20210615,000000,10.0013,10.0186,9.95761,9.97582,687167.40915248,0
+CLM.US,D,20210616,000000,9.92307,9.98482,9.82658,9.85291,1167428.6913,0
+CLM.US,D,20210617,000000,9.85291,9.90575,9.80016,9.87845,895316.3442939,0
+CLM.US,D,20210618,000000,9.87845,9.95761,9.79096,9.80838,870573.36391359,0
+CLM.US,D,20210621,000000,9.80838,9.97582,9.80838,9.94851,1050984.9312547,0
+CLM.US,D,20210622,000000,10.0013,10.0459,9.97582,10.0013,598203.88418956,0
+CLM.US,D,20210623,000000,10.0459,10.0723,10.0186,10.0368,472152.81067151,0
+CLM.US,D,20210624,000000,10.0887,10.116,10.055,10.0887,549479.43186272,0
+CLM.US,D,20210625,000000,10.1251,10.1587,10.0887,10.0978,608722.15075261,0
+CLM.US,D,20210628,000000,10.116,10.1587,10.1069,10.1342,630608.10093402,0
+CLM.US,D,20210629,000000,10.2124,10.2124,10.1587,10.1951,835438.48561364,0
+CLM.US,D,20210630,000000,10.2389,10.256,10.1769,10.186,931347.89053321,0
+CLM.US,D,20210701,000000,10.2297,10.2825,10.2142,10.2389,976806.53757115,0
+CLM.US,D,20210702,000000,10.2825,10.3971,10.256,10.3789,1436752.1372889,0
+CLM.US,D,20210706,000000,10.3971,10.4226,10.3698,10.3971,1312248.2555093,0
+CLM.US,D,20210707,000000,10.4491,10.4672,10.4226,10.4582,1081780.4202257,0
+CLM.US,D,20210708,000000,10.318,10.4318,10.256,10.3971,1155380.8147229,0
+CLM.US,D,20210709,000000,10.3971,10.4764,10.3789,10.4226,1026349.6389357,0
+CLM.US,D,20210712,000000,10.4582,10.4672,10.4054,10.4491,1798093.932838,0
+CLM.US,D,20210713,000000,10.4582,10.4845,10.4226,10.4582,1419344.0325154,0
+CLM.US,D,20210714,000000,10.3526,10.3526,10.2653,10.2916,930364.41283012,0
+CLM.US,D,20210715,000000,10.2916,10.2989,10.1342,10.2124,890764.87541549,0
+CLM.US,D,20210716,000000,10.3262,10.3262,10.1515,10.1587,1206187.6025215,0
+CLM.US,D,20210719,000000,10.116,10.1251,9.87845,10.0368,2153083.2316257,0
+CLM.US,D,20210720,000000,10.1678,10.2343,10.1077,10.2124,1230626.1992999,0
+CLM.US,D,20210721,000000,10.2998,10.2998,10.2297,10.256,740489.48238401,0
+CLM.US,D,20210722,000000,10.2916,10.2998,10.2216,10.2825,461860.90880883,0
+CLM.US,D,20210723,000000,10.2998,10.3971,10.2998,10.3789,537339.2512329,0
+CLM.US,D,20210726,000000,10.3789,10.4309,10.3589,10.4226,677056.81882165,0
+CLM.US,D,20210727,000000,10.4054,10.4226,10.3089,10.3789,732232.66510917,0
+CLM.US,D,20210728,000000,10.3698,10.4226,10.3435,10.4135,682895.05014734,0
+CLM.US,D,20210729,000000,10.4318,10.4672,10.4135,10.4491,742081.72729102,0
+CLM.US,D,20210730,000000,10.4582,10.4845,10.4226,10.4491,894936.1395059,0
+CLM.US,D,20210802,000000,10.4845,10.5282,10.4582,10.5109,882865.18691551,0
+CLM.US,D,20210803,000000,10.5191,10.5719,10.4926,10.5637,1072091.7912781,0
+CLM.US,D,20210804,000000,10.5637,10.581,10.5282,10.581,855938.77614858,0
+CLM.US,D,20210805,000000,10.5463,10.7038,10.5463,10.6947,958527.03858697,0
+CLM.US,D,20210806,000000,10.7038,10.8094,10.6992,10.783,1040532.5961578,0
+CLM.US,D,20210809,000000,10.8622,10.9668,10.7922,10.9668,1731782.2619214,0
+CLM.US,D,20210810,000000,10.9668,10.9905,10.8796,10.9141,1352067.5644777,0
+CLM.US,D,20210811,000000,10.9932,11.0024,10.9232,10.9932,1189272.8848862,0
+CLM.US,D,20210812,000000,10.9932,11.0024,10.9404,10.9932,1568417.2751478,0
+CLM.US,D,20210813,000000,11.0288,11.0288,10.7265,10.9978,1007037.2136489,0
+CLM.US,D,20210816,000000,10.904,10.9751,10.7803,10.9486,1286791.0175794,0
+CLM.US,D,20210817,000000,10.9486,10.9932,10.8513,10.9313,893849.36917255,0
+CLM.US,D,20210818,000000,10.9395,10.9577,10.904,10.9313,784384.45481693,0
+CLM.US,D,20210819,000000,10.8687,10.9577,10.8513,10.895,927835.94110408,0
+CLM.US,D,20210820,000000,10.9223,11.0561,10.9132,11.0378,693980.32731911,0
+CLM.US,D,20210823,000000,11.1087,11.1707,11.0906,11.1525,1173821.8457989,0
+CLM.US,D,20210824,000000,11.1616,11.1889,11.1443,11.1799,664378.19788511,0
+CLM.US,D,20210825,000000,11.1889,11.278,11.1807,11.2235,829668.38346961,0
+CLM.US,D,20210826,000000,11.2871,11.2871,10.9751,11.1799,1041530.3590119,0
+CLM.US,D,20210827,000000,11.1799,11.2598,11.1799,11.2416,614681.25643288,0
+CLM.US,D,20210830,000000,11.2871,11.3836,11.2862,11.3754,882439.92895898,0
+CLM.US,D,20210831,000000,11.3491,11.4465,11.3036,11.4374,969912.30392961,0
+CLM.US,D,20210901,000000,11.5002,11.5448,11.4647,11.5265,1150523.8633847,0
+CLM.US,D,20210902,000000,11.5528,11.6757,11.5265,11.6066,1314064.6674012,0
+CLM.US,D,20210903,000000,11.5884,11.6685,11.491,11.6157,1015785.2203464,0
+CLM.US,D,20210907,000000,11.6593,11.8196,11.6249,11.713,1798474.137626,0
+CLM.US,D,20210908,000000,11.713,11.8641,11.5528,11.5884,2008514.2069876,0
+CLM.US,D,20210909,000000,11.5792,11.7668,11.5711,11.7213,1519060.979604,0
+CLM.US,D,20210910,000000,11.7668,11.7923,11.6485,11.6866,1194296.8626052,0
+CLM.US,D,20210913,000000,11.8377,11.8377,11.6866,11.7213,1986661.2225392,0
+CLM.US,D,20210914,000000,11.5975,11.6249,11.482,11.482,1554043.116674,0
+CLM.US,D,20210915,000000,11.5448,11.5538,11.42,11.491,982738.17180718,0
+CLM.US,D,20210916,000000,11.5083,11.5265,11.4638,11.4729,746059.59241412,0
+CLM.US,D,20210917,000000,11.5002,11.5037,11.4374,11.4556,1324937.8650236,0
+CLM.US,D,20210920,000000,11.2235,11.3218,11.136,11.3128,2614565.0345043,0
+CLM.US,D,20210921,000000,11.4374,11.491,11.3582,11.4017,980714.07579703,0
+CLM.US,D,20210922,000000,11.42,11.5448,11.4082,11.5448,966425.62822919,0
+CLM.US,D,20210923,000000,11.5528,11.633,11.4638,11.5002,1339307.6280664,0
+CLM.US,D,20210924,000000,11.4638,11.5711,11.4556,11.5356,1042935.7980981,0
+CLM.US,D,20210927,000000,11.5528,11.5528,11.5083,11.5265,901632.57874902,0
+CLM.US,D,20210928,000000,11.5083,11.5083,11.3309,11.4374,1677377.8137876,0
+CLM.US,D,20210929,000000,11.491,11.491,11.3309,11.34,1090000.9751941,0
+CLM.US,D,20210930,000000,11.3927,11.4619,11.3036,11.3754,925578.88724695,0
+CLM.US,D,20211001,000000,11.42,11.6119,11.2954,11.5265,1255490.0540347,0
+CLM.US,D,20211004,000000,11.5448,11.5448,11.3927,11.4638,1316607.4242783,0
+CLM.US,D,20211005,000000,11.4109,11.5884,11.4109,11.5356,1143608.7514455,0
+CLM.US,D,20211006,000000,11.491,11.5839,11.3927,11.5711,906368.6557326,0
+CLM.US,D,20211007,000000,11.6249,11.713,11.5884,11.6503,1234013.9778011,0
+CLM.US,D,20211008,000000,11.7303,11.7303,11.6157,11.6776,1155986.2853534,0
+CLM.US,D,20211011,000000,11.6421,11.7576,11.6249,11.6685,1439072.9248967,0
+CLM.US,D,20211012,000000,11.7049,11.7486,11.6503,11.7303,1527839.7543189,0
+CLM.US,D,20211013,000000,11.7394,11.7668,11.713,11.7576,1834150.7528059,0
+CLM.US,D,20211014,000000,11.6421,11.7303,11.6249,11.7213,1049630.0396258,0
+CLM.US,D,20211015,000000,11.7049,11.7576,11.633,11.633,815384.33133285,0
+CLM.US,D,20211018,000000,11.6421,11.713,11.633,11.6866,710236.82915089,0
+CLM.US,D,20211019,000000,11.7303,11.7668,11.6958,11.7576,692154.02570733,0
+CLM.US,D,20211020,000000,11.7759,11.7831,11.6593,11.6958,916182.55446585,0
+CLM.US,D,20211021,000000,11.7394,11.7759,11.7049,11.7759,679475.4047708,0
+CLM.US,D,20211022,000000,11.7759,11.8624,11.7576,11.8559,793937.92425896,0
+CLM.US,D,20211025,000000,11.8997,11.9887,11.8559,11.9797,864771.39489427,0
+CLM.US,D,20211026,000000,11.9971,12.1045,11.9933,12.0771,1124151.2769333,0
+CLM.US,D,20211027,000000,12.0862,12.0862,12.0061,12.0415,805544.06001315,0
+CLM.US,D,20211028,000000,12.0415,12.1308,12.0415,12.1308,728771.26313742,0
+CLM.US,D,20211029,000000,12.1308,12.2464,12.0862,12.2464,1136809.0195722,0
+CLM.US,D,20211101,000000,12.2646,12.3883,12.1755,12.361,1700643.9293267,0
+CLM.US,D,20211102,000000,12.3701,12.3883,12.3264,12.3701,955331.56019527,0
+CLM.US,D,20211103,000000,12.3975,12.4421,12.3866,12.4421,1105230.045012,0
+CLM.US,D,20211104,000000,12.4866,12.575,12.4502,12.575,977446.07279259,0
+CLM.US,D,20211105,000000,12.6194,12.7533,12.5931,12.726,1639565.019105,0
+CLM.US,D,20211108,000000,12.7969,12.9307,12.7624,12.9307,1948555.0328324,0
+CLM.US,D,20211109,000000,13.0017,13.1081,12.8953,13.0282,2336912.2466277,0
+CLM.US,D,20211110,000000,13.0463,13.1081,12.0061,12.7533,4684065.8476609,0
+CLM.US,D,20211111,000000,13.0017,13.0555,12.8423,13.0555,1822933.6127019,0
+CLM.US,D,20211112,000000,13.0555,13.1537,12.8751,13.1537,1451383.4284806,0
+CLM.US,D,20211115,000000,13.0908,13.1091,12.8751,12.9743,1743720.2527217,0
+CLM.US,D,20211116,000000,13.0099,13.0372,12.8033,12.8661,1023688.2054197,0
+CLM.US,D,20211117,000000,12.9024,12.9089,12.3537,12.3902,2205080.082388,0
+CLM.US,D,20211118,000000,12.4893,12.5695,11.6803,12.1472,3433379.9997913,0
+CLM.US,D,20211119,000000,12.1389,12.1389,11.6367,11.815,3793184.4933218,0
+CLM.US,D,20211122,000000,11.9861,12.4711,11.9052,12.2737,2352399.5480214,0
+CLM.US,D,20211123,000000,12.4256,12.6777,12.3366,12.6777,1609073.913736,0
+CLM.US,D,20211124,000000,12.5876,12.6777,12.4529,12.5968,918523.12151342,0
+CLM.US,D,20211126,000000,12.3274,12.4084,12.138,12.2555,1487136.9637044,0
+CLM.US,D,20211129,000000,12.5876,12.705,12.4802,12.5695,1720147.5558653,0
+CLM.US,D,20211130,000000,12.5613,12.6331,12.3537,12.5876,1517328.0809024,0
+CLM.US,D,20211201,000000,12.6959,12.9197,12.4976,12.543,1760489.9211315,0
+CLM.US,D,20211202,000000,12.5786,12.7488,12.5522,12.6241,1011234.8503257,0
+CLM.US,D,20211203,000000,12.6867,12.7587,12.4529,12.6241,1818424.9992766,0
+CLM.US,D,20211206,000000,12.6504,12.7131,12.4976,12.5613,1802059.7105257,0
+CLM.US,D,20211207,000000,12.6777,12.7222,12.6331,12.6867,1057437.4240732,0
+CLM.US,D,20211208,000000,12.6777,12.6777,12.4756,12.6413,1886639.8918487,0
+CLM.US,D,20211209,000000,12.5968,12.6331,12.5339,12.5613,916564.9569694,0
+CLM.US,D,20211210,000000,12.6504,12.705,12.5695,12.705,1254068.1320819,0
+CLM.US,D,20211213,000000,12.6504,12.6867,12.5876,12.6149,1217464.080945,0
+CLM.US,D,20211214,000000,12.4347,12.5112,12.3182,12.4802,1425408.6285415,0
+CLM.US,D,20211215,000000,12.4256,12.6942,12.2737,12.6058,1645216.44461,0
+CLM.US,D,20211216,000000,12.6241,12.6594,12.2282,12.3,2326643.4207782,0
+CLM.US,D,20211217,000000,12.2646,12.4802,12.0843,12.4175,1535027.3829848,0
+CLM.US,D,20211220,000000,12.1835,12.4175,12.0843,12.3992,1805600.2302568,0
+CLM.US,D,20211221,000000,12.4438,12.4884,12.1835,12.4084,1538815.1457138,0
+CLM.US,D,20211222,000000,12.3629,12.5786,12.3629,12.5613,1045797.2237281,0
+CLM.US,D,20211223,000000,12.5613,12.6241,12.5339,12.5695,814739.30182256,0
+CLM.US,D,20211227,000000,12.5786,12.6413,12.5786,12.6149,970269.43270448,0
+CLM.US,D,20211228,000000,12.6331,12.6594,12.5695,12.6413,843584.31825383,0
+CLM.US,D,20211229,000000,12.6594,12.705,12.6058,12.6959,1014712.735164,0
+CLM.US,D,20211230,000000,12.705,12.7942,12.6867,12.7314,936915.80284778,0
+CLM.US,D,20211231,000000,12.7678,12.8398,12.705,12.8398,986569.88884702,0
+CLM.US,D,20220103,000000,12.9379,13.0282,12.907,12.9834,1999821.1431785,0
+CLM.US,D,20220104,000000,12.9834,13.0635,12.8751,13.0555,1636777.2169455,0
+CLM.US,D,20220105,000000,13.0463,13.0555,12.7852,12.7852,1955041.5902417,0
+CLM.US,D,20220106,000000,12.8478,12.8934,12.6777,12.8215,1686400.5349273,0
+CLM.US,D,20220107,000000,12.8843,12.9116,12.7314,12.8751,1449984.5825409,0
+CLM.US,D,20220110,000000,12.8033,12.9561,12.6777,12.9197,1977461.5852988,0
+CLM.US,D,20220111,000000,12.9379,13.0282,12.8478,13.019,1643904.4084341,0
+CLM.US,D,20220112,000000,13.019,13.1181,13.0089,13.0908,1890006.7920524,0
+CLM.US,D,20220113,000000,12.8661,12.9197,12.7222,12.7314,1819684.2902797,0
+CLM.US,D,20220114,000000,12.6777,12.8033,12.6241,12.776,1405420.4057268,0
+CLM.US,D,20220118,000000,12.6331,12.7587,12.5876,12.6777,1638680.4386011,0
+CLM.US,D,20220119,000000,12.7314,12.8306,12.6413,12.6867,1215101.5367421,0
+CLM.US,D,20220120,000000,12.776,12.8661,12.6241,12.6594,1634571.8094036,0
+CLM.US,D,20220121,000000,12.6149,12.7222,12.4084,12.462,2779020.0881844,0
+CLM.US,D,20220124,000000,12.3092,12.4347,11.3299,12.3719,7300552.7844027,0
+CLM.US,D,20220125,000000,12.1654,12.3274,11.8605,12.0579,2791428.3901099,0
+CLM.US,D,20220126,000000,12.3092,12.462,12.0307,12.1654,1938444.4425017,0
+CLM.US,D,20220127,000000,12.3274,12.462,12.2464,12.3274,1823246.7871661,0
+CLM.US,D,20220128,000000,12.3366,12.5066,12.1654,12.5066,1850297.3688609,0
+CLM.US,D,20220131,000000,12.5786,12.7852,12.5348,12.7222,1415252.9850422,0
+CLM.US,D,20220201,000000,12.8033,12.8843,12.705,12.8125,1253113.2246807,0
+CLM.US,D,20220202,000000,12.857,12.8934,12.7131,12.8843,1202556.9764534,0
+CLM.US,D,20220203,000000,12.7678,12.9379,12.7131,12.7942,1354105.9456389,0
+CLM.US,D,20220204,000000,12.7942,12.947,12.7852,12.9116,1018431.2698537,0
+CLM.US,D,20220207,000000,12.9379,12.947,12.8478,12.9116,907059.83726919,0
+CLM.US,D,20220208,000000,12.9652,12.9879,12.8889,12.9288,1144155.9826144,0
+CLM.US,D,20220209,000000,12.9834,13.0099,12.8306,12.9379,1680500.7675665,0
+CLM.US,D,20220210,000000,12.8478,12.9652,12.8306,12.8843,1273951.9634085,0
+CLM.US,D,20220211,000000,12.8934,12.9826,12.6686,12.7405,2205786.6479333,0
+CLM.US,D,20220214,000000,12.6404,12.777,12.5311,12.6039,1685018.1718541,0
+CLM.US,D,20220215,000000,12.7952,12.8134,12.5676,12.7861,1352214.8114187,0
+CLM.US,D,20220216,000000,12.7405,12.8953,12.6858,12.8771,993721.25520644,0
+CLM.US,D,20220217,000000,12.7861,12.8316,12.6858,12.7587,1308447.3064871,0
+CLM.US,D,20220218,000000,12.7861,12.8225,12.6221,12.6677,1261061.2629226,0
+CLM.US,D,20220222,000000,12.2673,12.4037,12.0762,12.2582,4207762.6511966,0
+CLM.US,D,20220223,000000,12.3947,12.4129,12.1944,12.2218,1566358.015689,0
+CLM.US,D,20220224,000000,11.7394,12.1489,11.6667,12.1035,3669030.0483128,0
+CLM.US,D,20220225,000000,12.0398,12.513,12.0307,12.4493,1541902.9360443,0
+CLM.US,D,20220228,000000,12.3219,12.6494,12.3038,12.5858,1326187.2663067,0
+CLM.US,D,20220301,000000,12.6312,12.7405,12.5676,12.6312,1215377.3500421,0
+CLM.US,D,20220302,000000,12.7222,12.8588,12.6858,12.8043,1402988.6334845,0
+CLM.US,D,20220303,000000,12.9044,12.9271,12.7405,12.7861,1111869.3436512,0
+CLM.US,D,20220304,000000,12.7861,12.8407,12.7041,12.7587,1154196.246048,0
+CLM.US,D,20220307,000000,12.7861,12.8228,12.5585,12.6221,1721805.7322384,0
+CLM.US,D,20220308,000000,12.6585,12.6585,12.3038,12.4766,2133681.7988595,0
+CLM.US,D,20220309,000000,12.7131,12.7907,12.5539,12.6677,1268134.6103805,0
+CLM.US,D,20220310,000000,12.7769,12.8134,12.6494,12.7769,1302305.7904172,0
+CLM.US,D,20220311,000000,12.8316,12.8771,12.704,12.8134,1791734.8429299,0
+CLM.US,D,20220314,000000,12.513,12.7131,12.3856,12.513,1898528.4340496,0
+CLM.US,D,20220315,000000,12.5585,12.6631,12.4948,12.5403,933319.24137045,0
+CLM.US,D,20220316,000000,12.6039,12.6494,12.4948,12.6131,1499765.0371836,0
+CLM.US,D,20220317,000000,12.5858,12.6722,12.513,12.6494,1032518.6264498,0
+CLM.US,D,20220318,000000,12.6131,12.7587,12.6039,12.7496,1398937.1448908,0
+CLM.US,D,20220321,000000,12.7131,12.7587,12.654,12.7314,651747.9266904,0
+CLM.US,D,20220322,000000,12.7861,12.8407,12.7314,12.8407,876315.99461339,0
+CLM.US,D,20220323,000000,12.8316,12.9134,12.7953,12.8316,857420.03642093,0
+CLM.US,D,20220324,000000,12.8771,12.9134,12.8588,12.9134,705269.99203586,0
+CLM.US,D,20220325,000000,12.9134,12.9226,12.8407,12.8771,633717.86841975,0
+CLM.US,D,20220328,000000,12.8771,12.9226,12.8407,12.9226,774702.41901593,0
+CLM.US,D,20220329,000000,12.9681,13.0773,12.9317,13.05,1218416.7906306,0
+CLM.US,D,20220330,000000,13.0317,13.0589,12.9681,13.0135,1063438.2863486,0
+CLM.US,D,20220331,000000,13.0681,13.0681,12.7952,12.8225,1309203.320632,0
+CLM.US,D,20220401,000000,12.9498,13.0125,12.8542,12.959,1097512.7669017,0
+CLM.US,D,20220404,000000,13.0408,13.1046,13.0044,13.0773,1283010.9468547,0
+CLM.US,D,20220405,000000,13.1046,13.1955,13.0863,13.1682,1391806.656829,0
+CLM.US,D,20220406,000000,13.1319,13.1682,13.0227,13.0863,1592805.3244689,0
+CLM.US,D,20220407,000000,13.05,13.1955,13.05,13.1227,2845362.5271186,0
+CLM.US,D,20220408,000000,12.9407,13.1046,12.6767,12.7131,4659134.9626021,0
+CLM.US,D,20220411,000000,12.3764,12.513,11.9579,12.4311,6740121.0371582,0
+CLM.US,D,20220412,000000,12.4311,12.7314,12.3764,12.5038,3669287.1810306,0
+CLM.US,D,20220413,000000,12.3401,12.7314,12.2582,12.4584,3301050.0529823,0
+CLM.US,D,20220414,000000,11.7394,11.794,10.7475,11.1571,9577256.4161618,0
+CLM.US,D,20220418,000000,11.1571,11.2061,10.338,10.4654,6433523.2367935,0
+CLM.US,D,20220419,000000,10.4654,10.6109,10.2653,10.4745,3056848.6933039,0
+CLM.US,D,20220420,000000,10.4199,10.4835,10.0196,10.056,4196315.8498188,0
+CLM.US,D,20220421,000000,10.1378,10.1651,9.93755,10.1651,3841358.4179065,0
+CLM.US,D,20220422,000000,10.2288,10.238,10.0105,10.0378,2462307.3020578,0
+CLM.US,D,20220425,000000,9.94675,10.0105,9.78398,9.99226,2183751.2530954,0
+CLM.US,D,20220426,000000,9.94675,9.96036,9.57357,9.74639,2311790.1603172,0
+CLM.US,D,20220427,000000,9.86475,9.87385,9.46436,9.51906,2185486.3495123,0
+CLM.US,D,20220428,000000,9.59174,9.7738,9.32786,9.65547,2034391.2085853,0
+CLM.US,D,20220429,000000,9.60087,9.72833,9.41889,9.43705,2000794.7311617,0
+CLM.US,D,20220502,000000,9.46436,9.56443,9.05485,9.30057,3237358.0589865,0
+CLM.US,D,20220503,000000,9.28234,9.40975,9.13221,9.33693,1719048.6980965,0
+CLM.US,D,20220504,000000,9.46436,10.1651,9.38245,9.96495,2412046.6465702,0
+CLM.US,D,20220505,000000,10.1651,10.2197,9.69642,9.82834,2271879.646154,0
+CLM.US,D,20220506,000000,9.82834,9.97885,9.69642,9.88295,1357692.6173963,0
+CLM.US,D,20220509,000000,9.71007,9.88275,9.58722,9.80114,1522780.6131513,0
+CLM.US,D,20220510,000000,9.90115,10.156,9.86475,10.1378,2117715.3954787,0
+CLM.US,D,20220511,000000,10.2833,10.5746,10.1469,10.3926,2653748.1048245,0
+CLM.US,D,20220512,000000,10.247,10.4654,9.89205,9.96495,2470916.8526765,0
+CLM.US,D,20220513,000000,9.94646,10.2425,9.94646,10.0296,1334368.1630756,0
+CLM.US,D,20220516,000000,10.6311,11.4916,10.6311,11.3343,96753.79131577,0
+CLM.US,D,20220517,000000,11.4083,11.8247,11.3343,11.6673,2620756.6224183,0
+CLM.US,D,20220518,000000,11.6581,11.6581,11.2047,11.2509,1769143.630818,0
+CLM.US,D,20220519,000000,11.0197,11.0197,10.1962,10.4552,2667970.0429547,0
+CLM.US,D,20220520,000000,10.6125,10.7976,10.4368,10.4552,1336717.8100001,0
+CLM.US,D,20220523,000000,10.2887,10.4552,9.14143,9.66883,4992704.6575217,0
+CLM.US,D,20220524,000000,9.57629,9.93716,9.49298,9.88168,1413449.885918,0
+CLM.US,D,20220525,000000,9.92796,10.2517,9.91867,10.1221,1261259.9906247,0
+CLM.US,D,20220526,000000,10.1592,10.4127,10.1129,10.1962,1406610.6192494,0
+CLM.US,D,20220527,000000,10.2517,10.3858,10.1962,10.2795,905614.88147077,0
+CLM.US,D,20220531,000000,10.3165,10.3628,10.0388,10.1129,1570331.5094996,0
+CLM.US,D,20220601,000000,10.2425,10.2887,9.65028,9.69661,1960424.7770814,0
+CLM.US,D,20220602,000000,9.71506,9.8076,9.53929,9.71506,1507809.7177409,0
+CLM.US,D,20220603,000000,9.71506,9.72429,9.53713,9.71506,1448814.5579575,0
+CLM.US,D,20220606,000000,9.71506,9.74284,9.38198,9.4653,2184711.2213106,0
+CLM.US,D,20220607,000000,9.53007,9.97406,9.42877,9.83539,2620275.668931,0
+CLM.US,D,20220608,000000,9.94646,10.1083,9.66883,9.67806,1946912.6860745,0
+CLM.US,D,20220609,000000,9.64038,9.744,9.51802,9.56509,1542921.9571768,0
+CLM.US,D,20220610,000000,9.52743,9.59023,9.08024,9.13202,4102665.7028785,0
+CLM.US,D,20220613,000000,8.70838,8.80253,8.11527,8.25648,6984320.5708648,0
+CLM.US,D,20220614,000000,8.516,8.62173,7.88643,7.94891,5038771.2489847,0
+CLM.US,D,20220615,000000,8.06425,8.09308,7.73745,7.92007,4345290.0206815,0
+CLM.US,D,20220616,000000,7.74706,7.82395,7.30492,7.50677,4603915.458989,0
+CLM.US,D,20220617,000000,7.59328,7.75908,7.50677,7.699,2102217.0620091,0
+CLM.US,D,20220621,000000,8.04503,8.24677,7.91046,8.10269,2237827.2893616,0
+CLM.US,D,20220622,000000,7.97775,8.51591,7.97775,8.38144,1806108.288928,0
+CLM.US,D,20220623,000000,8.50639,9.10318,8.45833,8.95814,2725413.396231,0
+CLM.US,D,20220624,000000,9.22727,9.36184,8.00658,8.15075,6941382.3746024,0
+CLM.US,D,20220627,000000,8.28532,8.40066,8.16997,8.28532,3196725.6515814,0
+CLM.US,D,20220628,000000,8.29493,8.32377,7.94891,8.07386,4101320.6203709,0
+CLM.US,D,20220629,000000,8.16036,8.21803,8.00658,8.16997,2539823.6551895,0
+CLM.US,D,20220630,000000,8.16997,8.29973,7.94891,8.24687,6744137.0934402,0
+CLM.US,D,20220701,000000,8.27571,8.44872,8.1892,8.41027,2633732.7882711,0
+CLM.US,D,20220705,000000,8.41027,8.52081,8.12191,8.50639,2192173.736203,0
+CLM.US,D,20220706,000000,8.55444,8.76591,8.48717,8.69862,2685967.8773401,0
+CLM.US,D,20220707,000000,8.83319,8.92931,8.77552,8.91009,1926407.0297184,0
+CLM.US,D,20220708,000000,8.89086,8.99178,8.85241,8.94852,2010052.6705844,0
+CLM.US,D,20220711,000000,8.95814,8.96775,8.57367,8.85241,1904034.3853593,0
+CLM.US,D,20220712,000000,8.88125,8.88125,8.71785,8.82358,1405832.0925226,0
+CLM.US,D,20220713,000000,8.69862,8.80435,8.62173,8.77552,1939091.520047,0
+CLM.US,D,20220714,000000,8.50639,8.55444,8.26609,8.47756,2983111.8429963,0
+CLM.US,D,20220715,000000,8.50639,8.59289,8.48717,8.52561,986098.43728137,0
+CLM.US,D,20220718,000000,8.64095,8.73707,8.54964,8.59289,1862275.0289936,0
+CLM.US,D,20220719,000000,8.63134,8.78993,8.63096,8.77552,1819808.2043354,0
+CLM.US,D,20220720,000000,8.77552,8.91009,8.66017,8.87164,1065871.72964,0
+CLM.US,D,20220721,000000,8.91009,8.98697,8.79954,8.98697,966198.81076273,0
+CLM.US,D,20220722,000000,8.9197,9.01581,8.89086,8.94852,984487.90652114,0
+CLM.US,D,20220725,000000,8.95814,9.01581,8.88125,8.96775,876508.47757308,0
+CLM.US,D,20220726,000000,8.97736,8.97736,8.78513,8.83319,1532608.3297684,0
+CLM.US,D,20220727,000000,8.93892,9.03503,8.80195,9.02542,826695.42701179,0
+CLM.US,D,20220728,000000,9.04464,9.21766,8.95814,9.21766,1145054.0778953,0
+CLM.US,D,20220729,000000,9.37145,9.51216,9.20805,9.49639,2142009.0322845,0
+CLM.US,D,20220801,000000,9.48678,9.67902,9.42297,9.61174,2189856.7775448,0
+CLM.US,D,20220802,000000,9.60213,9.72708,9.55407,9.63096,2124553.292559,0
+CLM.US,D,20220803,000000,9.66941,9.83284,9.66941,9.79439,1492731.0471401,0
+CLM.US,D,20220804,000000,9.85202,9.92894,9.81357,9.92894,3226441.4006599,0
+CLM.US,D,20220805,000000,9.86161,9.90966,9.79487,9.89048,1342705.1129312,0
+CLM.US,D,20220808,000000,9.97699,10.0539,9.89205,10.0442,2447216.0556874,0
+CLM.US,D,20220809,000000,10.0827,10.0827,9.9674,10.0442,1414710.8195948,0
+CLM.US,D,20220810,000000,10.1307,10.3518,10.1211,10.323,2419325.158646,0
+CLM.US,D,20220811,000000,10.4672,10.4672,10.3064,10.3903,2157231.0449156,0
+CLM.US,D,20220812,000000,10.2172,10.3185,10.2172,10.2557,1543715.5819624,0
+CLM.US,D,20220815,000000,10.2557,10.323,10.1981,10.2365,1208816.7385555,0
+CLM.US,D,20220816,000000,10.2846,10.3421,10.2269,10.2798,980398.11555315,0
+CLM.US,D,20220817,000000,10.2365,10.2654,9.63096,10.0731,2946571.1056833,0
+CLM.US,D,20220818,000000,10.1307,10.1596,9.93374,10.1596,1199504.1669568,0
+CLM.US,D,20220819,000000,10.0827,10.0827,9.75592,9.92894,1973038.553752,0
+CLM.US,D,20220822,000000,9.75592,9.8713,9.61654,9.67902,2079415.7750962,0
+CLM.US,D,20220823,000000,9.65019,9.93853,9.61174,9.90966,1494878.421487,0
+CLM.US,D,20220824,000000,9.95771,10.0827,9.90976,10.0442,1338274.0725515,0
+CLM.US,D,20220825,000000,10.1307,10.1789,10.0539,10.15,1141894.3996532,0
+CLM.US,D,20220826,000000,10.1789,10.2165,9.90007,9.95771,2324673.1838572,0
+CLM.US,D,20220829,000000,9.76553,9.88089,9.70786,9.78475,1521701.8737223,0
+CLM.US,D,20220830,000000,9.8713,9.89048,9.61174,9.65019,2101886.2165429,0
+CLM.US,D,20220831,000000,9.85202,9.8713,9.63096,9.66941,1903048.0913278,0
+CLM.US,D,20220901,000000,9.66941,9.67902,9.35223,9.62135,3119593.92098,0
+CLM.US,D,20220902,000000,9.72708,9.80388,9.54445,9.60213,1566463.8087533,0
+CLM.US,D,20220906,000000,9.70786,9.70786,9.44843,9.53484,1580838.9402223,0
+CLM.US,D,20220907,000000,9.52523,9.70786,9.51562,9.61174,1529078.2710673,0
+CLM.US,D,20220908,000000,9.65019,9.78475,9.58136,9.66941,2029663.0674187,0
+CLM.US,D,20220909,000000,9.74631,9.85202,9.72708,9.82316,1988004.6293243,0
+CLM.US,D,20220912,000000,9.97699,10.073,9.92894,10.0346,2335759.6281601,0
+CLM.US,D,20220913,000000,9.84243,9.88569,9.71747,9.71747,3463928.1025422,0
+CLM.US,D,20220914,000000,9.68811,9.80495,9.58046,9.71747,1690023.7326586,0
+CLM.US,D,20220915,000000,9.59025,9.69486,9.45325,9.45325,1841987.221113,0
+CLM.US,D,20220916,000000,9.29667,9.29667,8.91609,9.21838,3428861.2308085,0
+CLM.US,D,20220919,000000,8.99331,9.07649,8.81726,8.94438,2258657.2478379,0
+CLM.US,D,20220920,000000,8.88566,8.90523,8.59208,8.88566,3393755.867504,0
+CLM.US,D,20220921,000000,8.95416,9.1352,8.75844,8.86609,1923756.3328979,0
+CLM.US,D,20220922,000000,8.9248,8.9248,8.59208,8.7193,1825758.8845398,0
+CLM.US,D,20220923,000000,8.52358,8.53337,8.21043,8.41593,2958433.6257126,0
+CLM.US,D,20220926,000000,8.23,8.31807,7.86792,8.00492,3184348.9112498,0
+CLM.US,D,20220927,000000,8.2985,8.39274,8.08321,8.15171,2115958.0437089,0
+CLM.US,D,20220928,000000,8.23,8.54315,8.14193,8.50401,1494114.6731234,0
+CLM.US,D,20220929,000000,8.38658,8.40458,8.18107,8.35722,1202323.4386201,0
+CLM.US,D,20220930,000000,8.39636,8.59208,8.25936,8.38658,1839059.5601167,0
+CLM.US,D,20221003,000000,8.47465,8.71441,8.33765,8.60187,3808173.6900977,0
+CLM.US,D,20221004,000000,8.89545,9.08138,8.81716,9.00309,2145323.5564667,0
+CLM.US,D,20221005,000000,8.95416,8.98352,8.7193,8.87587,1658542.9465108,0
+CLM.US,D,20221006,000000,8.91502,9.02756,8.80737,8.82694,1765646.289158,0
+CLM.US,D,20221007,000000,8.77801,8.77801,8.55783,8.59208,1954426.7751817,0
+CLM.US,D,20221010,000000,8.57251,8.63122,8.25936,8.33765,2187166.1166118,0
+CLM.US,D,20221011,000000,8.33765,8.34733,8.14193,8.17128,2486765.4689765,0
+CLM.US,D,20221012,000000,8.20064,8.2299,8.07342,8.07342,2648352.9404198,0
+CLM.US,D,20221013,000000,7.68199,8.02939,7.6037,7.96578,2296161.9647267,0
+CLM.US,D,20221014,000000,7.99514,8.06266,7.71134,7.75049,1965665.3146712,0
+CLM.US,D,20221017,000000,7.82878,7.91685,7.40798,7.6037,3749707.3292238,0
+CLM.US,D,20221018,000000,7.73092,7.79942,7.54753,7.62327,1219848.5297498,0
+CLM.US,D,20221019,000000,7.58413,7.69275,7.52052,7.64284,920925.65612152,0
+CLM.US,D,20221020,000000,7.58413,7.66731,7.46669,7.49605,1358771.9197841,0
+CLM.US,D,20221021,000000,7.46669,7.54146,7.37373,7.45691,1940135.9064092,0
+CLM.US,D,20221024,000000,7.52541,7.78963,7.51562,7.7407,1512604.4106687,0
+CLM.US,D,20221025,000000,7.78963,8.20064,7.77006,8.06364,1414877.7581793,0
+CLM.US,D,20221026,000000,7.91685,8.17128,7.86792,8.01471,1178872.5163848,0
+CLM.US,D,20221027,000000,8.08321,8.15749,7.96617,8.05385,1222312.26122,0
+CLM.US,D,20221028,000000,8.07342,8.10278,8.0196,8.093,1196273.9610989,0
+CLM.US,D,20221031,000000,8.1615,8.17128,8.03917,8.11257,1211796.184671,0
+CLM.US,D,20221101,000000,8.20064,8.367,8.16238,8.30829,1828336.0437135,0
+CLM.US,D,20221102,000000,8.33765,8.38168,8.07342,8.10278,1889402.0449276,0
+CLM.US,D,20221103,000000,8.093,8.10278,7.95599,8.03428,1195347.1239179,0
+CLM.US,D,20221104,000000,8.17128,8.21043,8.0335,8.21043,1506865.5819932,0
+CLM.US,D,20221107,000000,8.08321,8.28872,8.07342,8.21043,1695458.0437156,0
+CLM.US,D,20221108,000000,8.19086,8.45508,8.18596,8.28872,2159411.0728699,0
+CLM.US,D,20221109,000000,8.28872,8.40615,8.21043,8.23,1203965.5856432,0
+CLM.US,D,20221110,000000,8.40615,8.63122,8.38658,8.54315,3393439.0874311,0
+CLM.US,D,20221111,000000,8.57251,8.67526,8.43551,8.63122,2238115.5929172,0
+CLM.US,D,20221114,000000,8.43551,8.44529,8.07342,8.18107,2417817.7751744,0
+CLM.US,D,20221115,000000,8.30829,8.30829,8.07342,8.093,1665062.4847853,0
+CLM.US,D,20221116,000000,8.04407,8.0836,7.88749,7.91685,1726635.3341161,0
+CLM.US,D,20221117,000000,7.83856,8.06364,7.81899,8.02449,1223334.1324229,0
+CLM.US,D,20221118,000000,8.05385,8.11257,8.00492,8.06364,878246.1834612,0
+CLM.US,D,20221121,000000,8.05385,8.0836,7.94621,8.04407,817586.88698586,0
+CLM.US,D,20221122,000000,8.02449,8.14193,8.02449,8.14193,889176.11784742,0
+CLM.US,D,20221123,000000,8.08321,8.19076,8.08321,8.1615,741344.05466628,0
+CLM.US,D,20221125,000000,8.1615,8.23979,8.12235,8.23,418522.67921574,0
+CLM.US,D,20221128,000000,8.18107,8.23489,8.05385,8.07342,1187881.3329095,0
+CLM.US,D,20221129,000000,8.11257,8.1615,8.06364,8.13214,738542.08382793,0
+CLM.US,D,20221130,000000,8.15171,8.3352,8.04407,8.25936,1504192.3669264,0
+CLM.US,D,20221201,000000,8.27893,8.4404,8.26914,8.35722,1448089.5941448,0
+CLM.US,D,20221202,000000,8.30829,8.367,8.22021,8.32297,779168.61724163,0
+CLM.US,D,20221205,000000,8.34743,8.34743,8.20064,8.21043,1000956.5649902,0
+CLM.US,D,20221206,000000,8.24957,8.25936,8.11257,8.1615,902324.53461513,0
+CLM.US,D,20221207,000000,8.15171,8.21043,8.07342,8.20064,612293.98419445,0
+CLM.US,D,20221208,000000,8.20064,8.28872,8.17128,8.26914,965477.19682556,0
+CLM.US,D,20221209,000000,8.26914,8.31807,8.22021,8.25936,1436918.4981547,0
+CLM.US,D,20221212,000000,8.2985,8.2985,8.18107,8.22021,1404986.0449353,0
+CLM.US,D,20221213,000000,8.31807,8.32297,8.15171,8.23,2630904.4896303,0
+CLM.US,D,20221214,000000,8.1,8.23,8.05,8.23,2089489,0
+CLM.US,D,20221215,000000,8.1,8.13,7.92,8.05,2168750,0
+CLM.US,D,20221216,000000,7.99,8.0199,7.81,7.91,1950584,0
+CLM.US,D,20221219,000000,7.85,7.8968,7.63,7.66,2378172,0
+CLM.US,D,20221220,000000,7.61,7.69,7.36,7.39,2868579,0
+CLM.US,D,20221221,000000,7.51,7.5963,7.41,7.57,1560451,0
+CLM.US,D,20221222,000000,7.43,7.54,7.36,7.44,1882800,0
+CLM.US,D,20221223,000000,7.49,7.5901,7.42,7.52,1286453,0
+CLM.US,D,20221227,000000,7.5,7.58,7.41,7.49,1605837,0
+CLM.US,D,20221228,000000,7.51,7.52,7.21,7.22,2299830,0
+CLM.US,D,20221229,000000,7.26,7.39,7.2,7.3,2009185,0
+CLM.US,D,20221230,000000,7.28,7.38,7.23,7.37,1842964,0
+CLM.US,D,20230103,000000,7.5,7.665,7.42,7.6,1798570,0
+CLM.US,D,20230104,000000,7.68,7.77,7.64,7.73,1402961,0
+CLM.US,D,20230105,000000,7.74,7.74,7.59,7.69,1103472,0
+CLM.US,D,20230106,000000,7.75,7.8,7.7,7.79,1092261,0
+CLM.US,D,20230109,000000,7.87,7.96,7.83,7.9,1632890,0
+CLM.US,D,20230110,000000,7.92,8,7.87,7.96,1460592,0
+CLM.US,D,20230111,000000,8,8.07,7.97,8.01,2351930,0
+CLM.US,D,20230112,000000,8.02,8.08,7.925,8,2312539,0
+CLM.US,D,20230113,000000,7.77,7.89,7.66,7.78,2011601,0
+CLM.US,D,20230117,000000,7.75,7.83,7.75,7.79,1010185,0
+CLM.US,D,20230118,000000,7.85,7.8599,7.65,7.66,1476946,0
+CLM.US,D,20230119,000000,7.63,7.65,7.57,7.58,999563,0
+CLM.US,D,20230120,000000,7.65,7.7,7.64,7.68,1016884,0
+CLM.US,D,20230123,000000,7.76,7.895,7.63,7.76,1541867,0
+CLM.US,D,20230124,000000,7.78,7.84,7.76,7.79,1058961,0
+CLM.US,D,20230125,000000,7.78,7.93,7.68,7.93,1192110,0
+CLM.US,D,20230126,000000,7.95,7.99,7.89,7.92,955838,0
+CLM.US,D,20230127,000000,7.93,8.08,7.92,7.98,1563743,0
+CLM.US,D,20230130,000000,7.95,8.05,7.95,7.99,941961,0
+CLM.US,D,20230131,000000,8.02,8.125,8,8.07,1167156,0
+CLM.US,D,20230201,000000,8.08,8.23,8.06,8.18,1870988,0
+CLM.US,D,20230202,000000,8.24,8.44,8.24,8.35,1949480,0
+CLM.US,D,20230203,000000,8.32,8.455,8.25,8.41,2083643,0
+CLM.US,D,20230206,000000,8.42,8.42,8.3,8.35,1435502,0
+CLM.US,D,20230207,000000,8.42,8.43,8.24,8.41,1681838,0
+CLM.US,D,20230208,000000,8.41,8.44,8.35,8.4,1096764,0
+CLM.US,D,20230209,000000,8.45,8.45,8.28,8.29,1392132,0
+CLM.US,D,20230210,000000,8.33,8.35,8.19,8.28,1469262,0
+CLM.US,D,20230213,000000,8.28,8.4,8.28,8.33,3179438,0
+CLM.US,D,20230214,000000,8.13,8.23,8.1,8.15,1351806,0
+CLM.US,D,20230215,000000,8.11,8.22,8.11,8.16,959080,0
+CLM.US,D,20230216,000000,8.11,8.21,8.0603,8.12,1026146,0
+CLM.US,D,20230217,000000,8.13,8.16,8.08,8.11,986866,0
+CLM.US,D,20230221,000000,8.08,8.11,8.01,8.04,1430512,0
+CLM.US,D,20230222,000000,8.07,8.13,8,8.01,1014628,0
+CLM.US,D,20230223,000000,8.1,8.17,8.05,8.13,1032195,0
+CLM.US,D,20230224,000000,8.06,8.09,7.99,8.03,1415418,0
+CLM.US,D,20230227,000000,8.19,8.19,8.03,8.03,1630989,0
+CLM.US,D,20230228,000000,8.09,8.12,8.01,8.04,1257772,0
+CLM.US,D,20230301,000000,8.05,8.07,8.0193,8.04,1168393,0
+CLM.US,D,20230302,000000,8.02,8.05,7.96,8.04,1342894,0
+CLM.US,D,20230303,000000,8.06,8.14,8.0588,8.1,1071682,0
+CLM.US,D,20230306,000000,8.12,8.13,8.06,8.06,1324455,0
+CLM.US,D,20230307,000000,8.11,8.11,8.01,8.06,1579452,0
+CLM.US,D,20230308,000000,8.08,8.08,8.02,8.05,1221168,0
+CLM.US,D,20230309,000000,8.1,8.1,7.95,7.96,1611998,0
+CLM.US,D,20230310,000000,8,8.01,7.725,7.81,3788483,0
+CLM.US,D,20230313,000000,7.65,7.8301,7.53,7.63,2786724,0
+CLM.US,D,20230314,000000,7.6,7.62,7.39,7.53,2231788,0
+CLM.US,D,20230315,000000,7.35,7.545,7.3,7.38,2046464,0
+CLM.US,D,20230316,000000,7.31,7.38,7.18,7.27,2475865,0
+CLM.US,D,20230317,000000,7.28,7.38,7.23,7.37,1214162,0
+CLM.US,D,20230320,000000,7.36,7.54,7.36,7.5,1352253,0
+CLM.US,D,20230321,000000,7.59,7.6512,7.53,7.56,1157946,0
+CLM.US,D,20230322,000000,7.64,7.64,7.46,7.47,899552,0
+CLM.US,D,20230323,000000,7.57,7.62,7.46,7.56,858446,0
+CLM.US,D,20230324,000000,7.57,7.57,7.48,7.53,546333,0
+CLM.US,D,20230327,000000,7.55,7.575,7.4411,7.47,1009176,0
+CLM.US,D,20230328,000000,7.46,7.49,7.42,7.43,569496,0
+CLM.US,D,20230329,000000,7.46,7.54,7.46,7.53,784302,0
+CLM.US,D,20230330,000000,7.56,7.75,7.5457,7.75,847263,0
+CLM.US,D,20230331,000000,7.83,7.955,7.76,7.79,1635689,0
+CLM.US,D,20230403,000000,7.79,7.93,7.78,7.89,1069877,0
+CLM.US,D,20230404,000000,7.9,7.92,7.77,7.84,898517,0
+CLM.US,D,20230405,000000,7.85,7.87,7.77,7.85,563719,0
+CLM.US,D,20230406,000000,7.82,7.87,7.74,7.79,769300,0
+CLM.US,D,20230410,000000,7.8,7.88,7.79,7.84,1083943,0
+CLM.US,D,20230411,000000,7.86,7.9,7.82,7.82,1994490,0
+CLM.US,D,20230412,000000,7.89,7.91,7.8,7.81,2153830,0
+CLM.US,D,20230413,000000,7.75,7.75,7.66,7.69,1303743,0
+CLM.US,D,20230414,000000,7.69,7.72,7.56,7.62,935981,0
+CLM.US,D,20230417,000000,7.55,7.62,7.55,7.58,991625,0
+CLM.US,D,20230418,000000,7.62,7.65,7.54,7.55,900906,0
+CLM.US,D,20230419,000000,7.54,7.58,7.53,7.57,699614,0
+CLM.US,D,20230420,000000,7.56,7.6,7.54,7.6,702289,0
+CLM.US,D,20230421,000000,7.6,7.66,7.57,7.64,921088,0
+CLM.US,D,20230424,000000,7.63,7.69,7.61,7.68,750868,0
+CLM.US,D,20230425,000000,7.68,7.69,7.63,7.69,747740,0
+CLM.US,D,20230426,000000,7.7,7.78,7.69,7.72,780212,0
+CLM.US,D,20230427,000000,7.73,7.8,7.73,7.8,755299,0
+CLM.US,D,20230428,000000,7.82,7.87,7.77,7.79,928521,0
+CLM.US,D,20230501,000000,7.8,7.89,7.8,7.89,1417638,0
+CLM.US,D,20230502,000000,7.9,7.9,7.78,7.81,1273904,0
+CLM.US,D,20230503,000000,7.83,7.89,7.81,7.82,1282732,0
+CLM.US,D,20230504,000000,7.83,7.83,7.7,7.78,1071947,0
+CLM.US,D,20230505,000000,7.88,7.89,7.84,7.85,780192,0
+CLM.US,D,20230508,000000,7.88,7.93,7.875,7.93,1111493,0
+CLM.US,D,20230509,000000,7.92,7.96,7.89,7.95,2087029,0
+CLM.US,D,20230510,000000,7.97,7.99,7.94,7.98,2332002,0
+CLM.US,D,20230511,000000,7.97,7.98,7.94,7.94,1339108,0
+CLM.US,D,20230512,000000,7.8,7.81,7.725,7.79,1034991,0
+CLM.US,D,20230515,000000,7.76,7.7792,7.7,7.71,919237,0
+CLM.US,D,20230516,000000,7.69,7.698,7.58,7.6,1168899,0
+CLM.US,D,20230517,000000,7.64,7.74,7.64,7.7,777453,0
+CLM.US,D,20230518,000000,7.71,7.85,7.7,7.81,783464,0
+CLM.US,D,20230519,000000,7.86,7.9,7.81,7.86,1014822,0
+CLM.US,D,20230522,000000,7.82,7.89,7.79,7.8,862324,0
+CLM.US,D,20230523,000000,7.84,7.87,7.78,7.81,820469,0
+CLM.US,D,20230524,000000,7.82,7.82,7.7,7.75,981022,0
+CLM.US,D,20230525,000000,7.87,7.87,7.73,7.75,782266,0
+CLM.US,D,20230526,000000,7.75,7.8,7.7,7.76,918216,0
+CLM.US,D,20230530,000000,7.85,7.86,7.77,7.86,1129872,0
+CLM.US,D,20230531,000000,7.87,7.98,7.835,7.94,1312255,0
+CLM.US,D,20230601,000000,7.92,8.08,7.92,7.99,1326365,0
+CLM.US,D,20230602,000000,8.02,8.11,8.02,8.06,1182063,0
+CLM.US,D,20230605,000000,8.05,8.11,8.05,8.1,744600,0
+CLM.US,D,20230606,000000,8.09,8.17,8.085,8.15,1032612,0
+CLM.US,D,20230607,000000,8.17,8.21,8.15,8.18,1002841,0
+CLM.US,D,20230608,000000,8.17,8.26,8.17,8.26,1087077,0
+CLM.US,D,20230609,000000,8.26,8.305,8.26,8.28,1036781,0
+CLM.US,D,20230612,000000,8.28,8.35,8.28,8.34,2706422,0
+CLM.US,D,20230613,000000,8.36,8.41,8.34,8.35,1709938,0
+CLM.US,D,20230614,000000,8.18,8.22,8.1,8.12,1363084,0
+CLM.US,D,20230615,000000,8.08,8.2,8.06,8.16,1209417,0
+CLM.US,D,20230616,000000,8.19,8.19,8.11,8.13,869918,0
+CLM.US,D,20230620,000000,8.13,8.2,8.1101,8.16,1184798,0
+CLM.US,D,20230621,000000,8.17,8.21,8.155,8.19,761839,0
+CLM.US,D,20230622,000000,8.2,8.24,8.16,8.18,832640,0
+CLM.US,D,20230623,000000,8.17,8.21,8.16,8.19,836562,0
+CLM.US,D,20230626,000000,8.23,8.26,8.1838,8.24,999234,0
+CLM.US,D,20230627,000000,8.28,8.31,8.25,8.28,877831,0
+CLM.US,D,20230628,000000,8.32,8.335,8.29,8.32,775252,0
+CLM.US,D,20230629,000000,8.31,8.38,8.31,8.36,895121,0
+CLM.US,D,20230630,000000,8.4,8.44,8.37,8.38,1229834,0
+CLM.US,D,20230703,000000,8.4,8.44,8.4,8.44,883849,0
+CLM.US,D,20230705,000000,8.44,8.48,8.41,8.47,1218264,0
+CLM.US,D,20230706,000000,8.45,8.46,8.3,8.38,2216898,0
+CLM.US,D,20230707,000000,8.35,8.42,8.34,8.37,1176775,0
+CLM.US,D,20230710,000000,8.42,8.49,8.4001,8.47,1773156,0
+CLM.US,D,20230711,000000,8.49,8.52,8.4627,8.51,1390039,0
+CLM.US,D,20230712,000000,8.55,8.55,8.45,8.46,3763190,0
+CLM.US,D,20230713,000000,8.36,8.37,8.32,8.36,1383552,0
+CLM.US,D,20230714,000000,8.38,8.4,8.35,8.37,1050105,0
+CLM.US,D,20230717,000000,8.35,8.41,8.34,8.4,1191552,0
+CLM.US,D,20230718,000000,8.4,8.55,8.4,8.51,1456075,0
+CLM.US,D,20230719,000000,8.55,8.6199,8.54,8.58,1369982,0
+CLM.US,D,20230720,000000,8.6,8.63,8.55,8.6,1074964,0
+CLM.US,D,20230721,000000,8.62,8.62,8.53,8.57,978617,0
+CLM.US,D,20230724,000000,8.57,8.58,8.5,8.51,829349,0
+CLM.US,D,20230725,000000,8.54,8.55,8.5001,8.54,620280,0
+CLM.US,D,20230726,000000,8.55,8.5799,8.52,8.57,935715,0
+CLM.US,D,20230727,000000,8.6,8.62,8.57,8.59,1036302,0
+CLM.US,D,20230728,000000,8.62,8.66,8.595,8.66,1033472,0
+CLM.US,D,20230731,000000,8.71,8.8,8.68,8.74,1602763,0
+CLM.US,D,20230801,000000,8.75,8.78,8.65,8.72,1382638,0
+CLM.US,D,20230802,000000,8.67,8.7,8.565,8.63,1702663,0
+CLM.US,D,20230803,000000,8.6,8.645,8.535,8.62,977257,0
+CLM.US,D,20230804,000000,8.64,8.79,8.6118,8.71,1970332,0
+CLM.US,D,20230807,000000,8.77,8.795,8.71,8.72,1185807,0
+CLM.US,D,20230808,000000,8.7,8.73,8.685,8.71,1133741,0
+CLM.US,D,20230809,000000,8.75,8.775,8.68,8.76,1270676,0
+CLM.US,D,20230810,000000,8.8,8.84,8.78,8.79,2933403,0
+CLM.US,D,20230811,000000,8.81,8.81,8.72,8.73,2493004,0
+CLM.US,D,20230814,000000,8.6,8.67,8.59,8.61,1868227,0
+CLM.US,D,20230815,000000,8.59,8.64,8.36,8.41,2029007,0
+CLM.US,D,20230816,000000,8.42,8.44,8.27,8.33,1920759,0
+CLM.US,D,20230817,000000,8.32,8.3999,7.96,8.01,3138798,0
+CLM.US,D,20230818,000000,7.9,8.1088,7.63,8.07,2876603,0
+CLM.US,D,20230821,000000,8.12,8.32,8.07,8.28,1588087,0
+CLM.US,D,20230822,000000,8.31,8.4,8.1401,8.22,1128268,0
+CLM.US,D,20230823,000000,8.24,8.34,8.23,8.27,1071928,0
+CLM.US,D,20230824,000000,8.32,8.32,8.05,8.11,1394661,0
+CLM.US,D,20230825,000000,8.16,8.17,8.02,8.14,1019046,0
+CLM.US,D,20230828,000000,8.18,8.23,8.02,8.09,1561413,0
+CLM.US,D,20230829,000000,8.08,8.15,8.03,8.15,1178915,0
+CLM.US,D,20230830,000000,8.14,8.22,8.14,8.22,715984,0
+CLM.US,D,20230831,000000,8.24,8.36,8.2017,8.32,1438497,0
+CLM.US,D,20230901,000000,8.4,8.439,8.315,8.38,1013897,0
+CLM.US,D,20230905,000000,8.38,8.52,8.3401,8.49,1522072,0
+CLM.US,D,20230906,000000,8.5,8.5,8.34,8.43,1309754,0
+CLM.US,D,20230907,000000,8.39,8.39,8.305,8.34,916333,0
+CLM.US,D,20230908,000000,8.35,8.44,8.34,8.37,1176684,0
+CLM.US,D,20230911,000000,8.42,8.43,8.37,8.4,1256042,0
+CLM.US,D,20230912,000000,8.4,8.41,8.36,8.4,1153874,0
+CLM.US,D,20230913,000000,8.41,8.41,8.34,8.35,3421513,0
+CLM.US,D,20230914,000000,8.25,8.25,8.11,8.17,1570412,0
+CLM.US,D,20230915,000000,8.18,8.18,8.09,8.14,1184449,0
+CLM.US,D,20230918,000000,8.1,8.14,8.06,8.1,1033845,0
+CLM.US,D,20230919,000000,8.1,8.12,8.05,8.06,1060990,0
+CLM.US,D,20230920,000000,8.06,8.14,8.06,8.08,1039345,0
+CLM.US,D,20230921,000000,8.02,8.0599,8,8.03,1027095,0
+CLM.US,D,20230922,000000,8.08,8.09,8.01,8.04,1079234,0
+CLM.US,D,20230925,000000,8.02,8.03,7.97,7.99,1261488,0
+CLM.US,D,20230926,000000,7.97,7.98,7.71,7.81,2221771,0
+CLM.US,D,20230927,000000,7.9,7.9,7.7101,7.8,1409641,0
+CLM.US,D,20230928,000000,7.81,7.97,7.805,7.97,1072433,0
+CLM.US,D,20230929,000000,8.08,8.111,7.98,8.05,1213713,0
+CLM.US,D,20231002,000000,8.01,8.05,7.95,7.99,1560671,0
+CLM.US,D,20231003,000000,7.98,8.03,7.8601,7.9,1060065,0
+CLM.US,D,20231004,000000,7.84,7.9,7.8,7.81,1223042,0
+CLM.US,D,20231005,000000,7.81,7.8406,7.75,7.79,860046,0
+CLM.US,D,20231006,000000,7.7,7.91,7.66,7.88,1305953,0
+CLM.US,D,20231009,000000,7.88,7.93,7.83,7.93,1242829,0
+CLM.US,D,20231010,000000,7.98,8,7.8,7.85,1717275,0
+CLM.US,D,20231011,000000,7.9,7.905,7.8,7.88,1858944,0
+CLM.US,D,20231012,000000,7.89,7.89,7.79,7.8,3112505,0
+CLM.US,D,20231013,000000,7.65,7.7,7.55,7.62,2691536,0
+CLM.US,D,20231016,000000,7.62,7.63,7.2,7.32,3364185,0
+CLM.US,D,20231017,000000,7.24,7.29,7,7.06,4273133,0
+CLM.US,D,20231018,000000,6.95,6.99,6.47,6.62,7851811,0
+CLM.US,D,20231019,000000,6.57,7.075,6.54,7,3429197,0
+CLM.US,D,20231020,000000,6.98,7.17,6.91,6.92,1622956,0
+CLM.US,D,20231023,000000,6.93,6.95,6.54,6.67,2022448,0
+CLM.US,D,20231024,000000,6.67,6.78,6.52,6.63,1810183,0
+CLM.US,D,20231025,000000,6.63,6.63,6.39,6.42,2259615,0
+CLM.US,D,20231026,000000,6.31,6.4299,6.25,6.29,2450573,0
+CLM.US,D,20231027,000000,6.33,6.48,6.25,6.33,1476129,0
+CLM.US,D,20231030,000000,6.4,6.52,6.27,6.52,1923238,0
+CLM.US,D,20231031,000000,6.64,6.81,6.6,6.78,1656590,0
+CLM.US,D,20231101,000000,6.92,7.1858,6.84,7.11,2639131,0
+CLM.US,D,20231102,000000,7.29,7.35,7.16,7.3,2079714,0
+CLM.US,D,20231103,000000,7.26,7.43,7.2113,7.28,1898294,0
+CLM.US,D,20231106,000000,7.34,7.35,7.07,7.11,1484500,0
+CLM.US,D,20231107,000000,7.08,7.28,7.06,7.16,1292430,0
+CLM.US,D,20231108,000000,7.2,7.25,7.14,7.25,957374,0
+CLM.US,D,20231109,000000,7.28,7.33,7.2,7.24,1220908,0
+CLM.US,D,20231110,000000,7.29,7.3,7.15,7.23,1277514,0
+CLM.US,D,20231113,000000,7.22,7.25,7.18,7.21,3853256,0
+CLM.US,D,20231114,000000,7.14,7.21,7.09,7.19,1889676,0
+CLM.US,D,20231115,000000,7.15,7.1799,7.08,7.14,1924583,0
+CLM.US,D,20231116,000000,7.09,7.1201,7.03,7.07,1244064,0
+CLM.US,D,20231117,000000,7.07,7.22,7.07,7.2,1184462,0
+CLM.US,D,20231120,000000,7.19,7.215,7.165,7.21,1312778,0
+CLM.US,D,20231121,000000,7.18,7.2,7.15,7.17,874816,0
+CLM.US,D,20231122,000000,7.15,7.25,7.15,7.25,852358,0
+CLM.US,D,20231124,000000,7.25,7.26,7.2205,7.25,401412,0
+CLM.US,D,20231127,000000,7.21,7.27,7.19,7.23,909970,0
+CLM.US,D,20231128,000000,7.23,7.29,7.23,7.25,808664,0
+CLM.US,D,20231129,000000,7.24,7.2906,7.24,7.28,640856,0
+CLM.US,D,20231130,000000,7.3,7.35,7.23,7.29,909935,0
+CLM.US,D,20231201,000000,7.27,7.45,7.26,7.4,1597183,0
+CLM.US,D,20231204,000000,7.36,7.3903,7.33,7.36,1083863,0
+CLM.US,D,20231205,000000,7.35,7.41,7.33,7.37,751610,0
+CLM.US,D,20231206,000000,7.41,7.43,7.3299,7.37,950072,0
+CLM.US,D,20231207,000000,7.39,7.445,7.37,7.41,1107426,0
+CLM.US,D,20231208,000000,7.39,7.445,7.36,7.42,878825,0
+CLM.US,D,20231211,000000,7.41,7.5,7.4,7.49,1178465,0
+CLM.US,D,20231212,000000,7.48,7.54,7.45,7.52,1077830,0
+CLM.US,D,20231213,000000,7.5,7.52,7.42,7.49,3401533,0
+CLM.US,D,20231214,000000,7.35,7.42,7.27,7.31,1728312,0
+CLM.US,D,20231215,000000,7.28,7.31,7.22,7.23,1540399,0
+CLM.US,D,20231218,000000,7.22,7.27,7.18,7.25,1519112,0
+CLM.US,D,20231219,000000,7.25,7.3,7.23,7.27,1473572,0
+CLM.US,D,20231220,000000,7.26,7.2742,7.15,7.16,1438414,0
+CLM.US,D,20231221,000000,7.22,7.22,7.165,7.22,1086296,0
+CLM.US,D,20231222,000000,7.2,7.27,7.18,7.22,1280661,0
+CLM.US,D,20231226,000000,7.24,7.24,7.16,7.2,2087258,0
+CLM.US,D,20231227,000000,7.16,7.19,7.1408,7.16,1681755,0
+CLM.US,D,20231228,000000,7.15,7.2,7.15,7.19,1254182,0
+CLM.US,D,20231229,000000,7.19,7.22,7.18,7.19,1374655,0
+CLM.US,D,20240102,000000,7.17,7.28,7.15,7.22,1534976,0
+CLM.US,D,20240103,000000,7.23,7.23,7.15,7.15,1294260,0
+CLM.US,D,20240104,000000,7.17,7.22,7.17,7.22,1016777,0
+CLM.US,D,20240105,000000,7.21,7.25,7.17,7.2,1037225,0
+CLM.US,D,20240108,000000,7.22,7.23,7.2,7.21,1534367,0
+CLM.US,D,20240109,000000,7.23,7.28,7.22,7.28,1856739,0
+CLM.US,D,20240110,000000,7.28,7.28,7.25,7.26,1549809,0
+CLM.US,D,20240111,000000,7.28,7.28,7.18,7.19,3549553,0
+CLM.US,D,20240112,000000,7.09,7.12,7.02,7.06,2254097,0
+CLM.US,D,20240116,000000,7.03,7.07,7.01,7.06,2165806,0
+CLM.US,D,20240117,000000,7.02,7.04,6.95,6.97,1461494,0
+CLM.US,D,20240118,000000,7,7.09,7,7.08,1008049,0
+CLM.US,D,20240119,000000,7.12,7.2,7.07,7.2,1366523,0
+CLM.US,D,20240122,000000,7.19,7.2176,7.13,7.17,1358346,0
+CLM.US,D,20240123,000000,7.16,7.19,7.145,7.18,1065314,0
+CLM.US,D,20240124,000000,7.18,7.1802,7.06,7.12,1361595,0
+CLM.US,D,20240125,000000,7.12,7.1371,7.09,7.11,1304998,0
+CLM.US,D,20240126,000000,7.1,7.13,7.1,7.12,939695,0
+CLM.US,D,20240129,000000,7.14,7.2,7.12,7.19,1009864,0
+CLM.US,D,20240130,000000,7.18,7.2,7.15,7.17,926258,0
+CLM.US,D,20240131,000000,7.17,7.17,7.12,7.13,1118709,0
+CLM.US,D,20240201,000000,7.15,7.23,7.15,7.18,1372924,0
+CLM.US,D,20240202,000000,7.17,7.25,7.165,7.23,1352806,0
+CLM.US,D,20240205,000000,7.2,7.23,7.16,7.19,1384039,0
+CLM.US,D,20240206,000000,7.19,7.22,7.18,7.2,949980,0
+CLM.US,D,20240207,000000,7.21,7.28,7.2,7.25,1431562,0
+CLM.US,D,20240208,000000,7.28,7.28,7.24,7.25,1289441,0
+CLM.US,D,20240209,000000,7.28,7.32,7.255,7.3,1661426,0
+CLM.US,D,20240212,000000,7.29,7.34,7.28,7.34,2140433,0
+CLM.US,D,20240213,000000,7.28,7.305,7.19,7.2,3601102,0
+CLM.US,D,20240214,000000,7.13,7.17,7.11,7.13,1532390,0
+CLM.US,D,20240215,000000,7.12,7.1774,7.11,7.16,1524237,0
+CLM.US,D,20240216,000000,7.16,7.18,7.14,7.15,905938,0
+CLM.US,D,20240220,000000,7.14,7.18,7.13,7.18,1418872,0
+CLM.US,D,20240221,000000,7.16,7.175,7.15,7.16,767478,0
+CLM.US,D,20240222,000000,7.19,7.25,7.18,7.23,1768684,0
+CLM.US,D,20240223,000000,7.24,7.26,7.22,7.23,1052318,0
+CLM.US,D,20240226,000000,7.21,7.22,7.18,7.21,1209633,0
+CLM.US,D,20240227,000000,7.22,7.22,7.19,7.21,920172,0
+CLM.US,D,20240228,000000,7.22,7.23,7.2,7.21,841313,0
+CLM.US,D,20240229,000000,7.24,7.3,7.23,7.27,1424994,0
+CLM.US,D,20240301,000000,7.27,7.39,7.26,7.33,1907377,0
+CLM.US,D,20240304,000000,7.33,7.36,7.31,7.33,1110554,0
+CLM.US,D,20240305,000000,7.3,7.31,7.211,7.27,1568331,0
+CLM.US,D,20240306,000000,7.3,7.35,7.28,7.33,1223437,0
+CLM.US,D,20240307,000000,7.33,7.38,7.33,7.36,1211502,0
+CLM.US,D,20240308,000000,7.36,7.4,7.3,7.34,1114299,0
+CLM.US,D,20240311,000000,7.35,7.43,7.34,7.4,1208328,0
+CLM.US,D,20240312,000000,7.4,7.43,7.39,7.43,1393104,0
+CLM.US,D,20240313,000000,7.4,7.42,7.355,7.36,1510994,0
+CLM.US,D,20240314,000000,7.3,7.31,7.27,7.27,1325775,0
+CLM.US,D,20240315,000000,7.27,7.3,7.27,7.28,710188,0
+CLM.US,D,20240318,000000,7.29,7.33,7.27,7.27,1137511,0
+CLM.US,D,20240319,000000,7.29,7.31,7.26,7.31,747097,0
+CLM.US,D,20240320,000000,7.31,7.38,7.29,7.36,810782,0
+CLM.US,D,20240321,000000,7.36,7.39,7.35,7.37,706771,0
+CLM.US,D,20240322,000000,7.35,7.37,7.35,7.37,1030306,0
+CLM.US,D,20240325,000000,7.37,7.41,7.35,7.41,967223,0
+CLM.US,D,20240326,000000,7.41,7.42,7.4,7.41,792712,0
+CLM.US,D,20240327,000000,7.41,7.45,7.41,7.45,929324,0
+CLM.US,D,20240328,000000,7.5,7.545,7.48,7.52,1921467,0
+CLM.US,D,20240401,000000,7.53,7.6,7.5,7.55,1586976,0
+CLM.US,D,20240402,000000,7.53,7.55,7.51,7.55,988804,0
+CLM.US,D,20240403,000000,7.54,7.64,7.54,7.63,1245837,0
+CLM.US,D,20240404,000000,7.64,7.72,7.58,7.6,1905534,0
+CLM.US,D,20240405,000000,7.62,7.67,7.615,7.65,976685,0
+CLM.US,D,20240408,000000,7.69,7.74,7.64,7.72,2165454,0
+CLM.US,D,20240409,000000,7.74,7.75,7.68,7.73,1931350,0
+CLM.US,D,20240410,000000,7.7,7.72,7.66,7.68,2206988,0
+CLM.US,D,20240411,000000,7.7,7.79,7.68,7.76,4444248,0
+CLM.US,D,20240412,000000,7.61,7.63,7.51,7.54,1938712,0
+CLM.US,D,20240415,000000,7.54,7.6,7.09,7.19,4076987,0
+CLM.US,D,20240416,000000,7.27,7.27,7.13,7.15,2432056,0
+CLM.US,D,20240417,000000,7.18,7.22,7.15,7.18,1059742,0
+CLM.US,D,20240418,000000,7.22,7.25,7.16,7.23,1093934,0
+CLM.US,D,20240419,000000,7.2,7.22,7.11,7.17,1555871,0
+CLM.US,D,20240422,000000,7.17,7.22,7.14,7.2,1097741,0
+CLM.US,D,20240423,000000,7.21,7.28,7.21,7.28,756564,0
+CLM.US,D,20240424,000000,7.32,7.35,7.26,7.29,860039,0
+CLM.US,D,20240425,000000,7.24,7.26,7.18,7.25,902963,0
+CLM.US,D,20240426,000000,7.26,7.34,7.26,7.3,710851,0
+CLM.US,D,20240429,000000,7.32,7.39,7.32,7.37,1006400,0
+CLM.US,D,20240430,000000,7.38,7.46,7.29,7.37,1281863,0
+CLM.US,D,20240501,000000,7.39,7.48,7.34,7.44,1654677,0
+CLM.US,D,20240502,000000,7.49,7.49,7.42,7.46,979101,0
+CLM.US,D,20240503,000000,7.5,7.58,7.47,7.5,1027385,0
+CLM.US,D,20240506,000000,7.56,7.61,7.55,7.61,1160731,0
+CLM.US,D,20240507,000000,7.64,7.65,7.47,7.53,1308045,0
+CLM.US,D,20240508,000000,7.53,7.6,7.53,7.58,842904,0
+CLM.US,D,20240509,000000,7.6,7.64,7.56,7.64,1199016,0
+CLM.US,D,20240510,000000,7.63,7.65,7.6,7.61,1860774,0
+CLM.US,D,20240513,000000,7.62,7.62,7.51,7.56,5134873,0
+CLM.US,D,20240514,000000,7.44,7.5,7.3,7.49,1965268,0
+CLM.US,D,20240515,000000,7.5,7.52,7.41,7.44,1414006,0
+CLM.US,D,20240516,000000,7.49,7.49,7.45,7.47,915814,0
+CLM.US,D,20240517,000000,7.5,7.54,7.47,7.53,771513,0
+CLM.US,D,20240520,000000,7.54,7.59,7.53,7.57,1276852,0
+CLM.US,D,20240521,000000,7.57,7.58,7.55,7.57,760898,0
+CLM.US,D,20240522,000000,7.55,7.58,7.55,7.57,765440,0
+CLM.US,D,20240523,000000,7.55,7.57,7.5,7.53,1030785,0
+CLM.US,D,20240524,000000,7.5,7.57,7.4801,7.51,952615,0
+CLM.US,D,20240528,000000,7.53,7.61,7.48,7.56,1169890,0
+CLM.US,D,20240529,000000,7.54,7.55,7.51,7.54,732823,0
+CLM.US,D,20240530,000000,7.54,7.54,7.49,7.52,813351,0
+CLM.US,D,20240531,000000,7.53,7.62,7.5,7.6,1519988,0
+CLM.US,D,20240603,000000,7.59,7.63,7.55,7.58,1295337,0
+CLM.US,D,20240604,000000,7.59,7.63,7.5797,7.6,1038325,0
+CLM.US,D,20240605,000000,7.62,7.63,7.55,7.63,1660093,0
+CLM.US,D,20240606,000000,7.63,7.68,7.61,7.67,1226057,0
+CLM.US,D,20240607,000000,7.67,7.71,7.64,7.67,1360636,0
+CLM.US,D,20240610,000000,7.69,7.69,7.65,7.67,1154507,0
+CLM.US,D,20240611,000000,7.68,7.68,7.65,7.68,993822,0
+CLM.US,D,20240612,000000,7.68,7.7,7.59,7.6,2992407,0
+CLM.US,D,20240613,000000,7.6,7.63,7.57,7.61,3205111,0
+CLM.US,D,20240614,000000,7.5,7.56,7.48,7.49,1451412,0
+CLM.US,D,20240617,000000,7.46,7.55,7.46,7.52,1497116,0
+CLM.US,D,20240618,000000,7.5,7.54,7.47,7.52,1295777,0
+CLM.US,D,20240620,000000,7.55,7.55,7.47,7.52,1219345,0
+CLM.US,D,20240621,000000,7.52,7.55,7.5196,7.55,683929,0
+CLM.US,D,20240624,000000,7.55,7.64,7.54,7.6,910806,0
+CLM.US,D,20240625,000000,7.61,7.65,7.59,7.64,734501,0
+CLM.US,D,20240626,000000,7.61,7.63,7.58,7.61,792583,0
+CLM.US,D,20240627,000000,7.61,7.66,7.59,7.62,1030706,0
+CLM.US,D,20240628,000000,7.65,7.7345,7.63,7.7,1411422,0
+CLM.US,D,20240701,000000,7.66,7.74,7.66,7.71,1426964,0
+CLM.US,D,20240702,000000,7.72,7.73,7.7,7.73,1019491,0
+CLM.US,D,20240703,000000,7.72,7.75,7.71,7.73,817936,0
+CLM.US,D,20240705,000000,7.74,7.75,7.69,7.73,1515917,0
+CLM.US,D,20240708,000000,7.73,7.75,7.72,7.74,1153773,0
+CLM.US,D,20240709,000000,7.75,7.78,7.735,7.76,1235501,0
+CLM.US,D,20240710,000000,7.76,7.8,7.74,7.78,1351543,0
+CLM.US,D,20240711,000000,7.76,7.81,7.73,7.76,2145222,0
+CLM.US,D,20240712,000000,7.79,7.84,7.76,7.82,3507708,0
+CLM.US,D,20240715,000000,7.71,7.72,7.62,7.7,1835393,0
+CLM.US,D,20240716,000000,7.7,7.77,7.67,7.72,1465492,0
+CLM.US,D,20240717,000000,7.71,7.74,7.66,7.73,1431371,0
+CLM.US,D,20240718,000000,7.73,7.74,7.68,7.71,1169688,0
+CLM.US,D,20240719,000000,7.71,7.74,7.69,7.71,656236,0
+CLM.US,D,20240722,000000,7.75,7.77,7.73,7.77,919757,0
+CLM.US,D,20240723,000000,7.78,7.8,7.76,7.79,929213,0
+CLM.US,D,20240724,000000,7.76,7.77,7.65,7.7,1497738,0
+CLM.US,D,20240725,000000,7.7,7.76,7.64,7.72,1230884,0
+CLM.US,D,20240726,000000,7.76,7.76,7.71,7.74,537002,0
+CLM.US,D,20240729,000000,7.78,7.79,7.69,7.71,1348065,0
+CLM.US,D,20240730,000000,7.73,7.736,7.65,7.66,1240595,0
+CLM.US,D,20240731,000000,7.73,7.75,7.69,7.7,1346601,0
+CLM.US,D,20240801,000000,7.74,7.76,7.59,7.62,1683862,0
+CLM.US,D,20240802,000000,7.6,7.6,7.39,7.49,2438903,0
+CLM.US,D,20240805,000000,6.74,7.16,6.5,7.06,5019781,0
+CLM.US,D,20240806,000000,7.27,7.3368,7.2,7.29,1971196,0
+CLM.US,D,20240807,000000,7.37,7.47,7.305,7.33,1591981,0
+CLM.US,D,20240808,000000,7.4,7.435,7.35,7.38,1216428,0
+CLM.US,D,20240809,000000,7.38,7.47,7.38,7.43,1234368,0
+CLM.US,D,20240812,000000,7.46,7.53,7.38,7.48,1495304,0
+CLM.US,D,20240813,000000,7.53,7.56,7.5,7.55,1613093,0
+CLM.US,D,20240814,000000,7.56,7.63,7.56,7.62,3722663,0
+CLM.US,D,20240815,000000,7.52,7.58,7.5,7.51,1826115,0
+CLM.US,D,20240816,000000,7.5,7.5282,7.43,7.5,1468271,0
+CLM.US,D,20240819,000000,7.49,7.58,7.47,7.57,1042596,0
+CLM.US,D,20240820,000000,7.57,7.59,7.53,7.56,879142,0
+CLM.US,D,20240821,000000,7.59,7.6,7.57,7.58,1136668,0
+CLM.US,D,20240822,000000,7.61,7.61,7.5,7.51,970355,0
+CLM.US,D,20240823,000000,7.54,7.615,7.52,7.53,1297426,0
+CLM.US,D,20240826,000000,7.51,7.55,7.51,7.54,745139,0
+CLM.US,D,20240827,000000,7.53,7.55,7.53,7.55,413882,0
+CLM.US,D,20240828,000000,7.54,7.59,7.48,7.49,1025756,0
+CLM.US,D,20240829,000000,7.55,7.565,7.52,7.54,702821,0
+CLM.US,D,20240830,000000,7.56,7.61,7.53,7.59,1325912,0
+CLM.US,D,20240903,000000,7.56,7.58,7.51,7.52,1433987,0
+CLM.US,D,20240904,000000,7.54,7.56,7.5302,7.56,1067160,0
+CLM.US,D,20240905,000000,7.54,7.5899,7.52,7.54,1216788,0
+CLM.US,D,20240906,000000,7.55,7.58,7.43,7.46,2033653,0
+CLM.US,D,20240909,000000,7.5,7.55,7.4801,7.52,1190530,0
+CLM.US,D,20240910,000000,7.54,7.54,7.51,7.52,1128559,0
+CLM.US,D,20240911,000000,7.53,7.57,7.47,7.57,1564930,0
+CLM.US,D,20240912,000000,7.62,7.62,7.57,7.62,1703880,0
+CLM.US,D,20240913,000000,7.62,7.65,7.6,7.6,4604972,0
+CLM.US,D,20240916,000000,7.5,7.53,7.47,7.53,1497613,0
+CLM.US,D,20240917,000000,7.51,7.54,7.5,7.5,1083201,0
+CLM.US,D,20240918,000000,7.54,7.54,7.48,7.48,1092854,0
+CLM.US,D,20240919,000000,7.51,7.53,7.5,7.52,1367577,0
+CLM.US,D,20240920,000000,7.52,7.53,7.5,7.52,779587,0
+CLM.US,D,20240923,000000,7.52,7.57,7.52,7.56,1042992,0
+CLM.US,D,20240924,000000,7.57,7.58,7.5536,7.56,846706,0
+CLM.US,D,20240925,000000,7.56,7.57,7.54,7.56,686705,0
+CLM.US,D,20240926,000000,7.56,7.65,7.56,7.63,1546766,0
+CLM.US,D,20240927,000000,7.63,7.67,7.59,7.63,1207836,0
+CLM.US,D,20240930,000000,7.63,7.7,7.61,7.68,1700906,0
+CLM.US,D,20241001,000000,7.66,7.695,7.63,7.67,1280094,0
+CLM.US,D,20241002,000000,7.69,7.69,7.65,7.68,846518,0
+CLM.US,D,20241003,000000,7.7,7.74,7.68,7.72,895580,0
+CLM.US,D,20241004,000000,7.74,7.78,7.73,7.77,1358347,0
+CLM.US,D,20241007,000000,7.77,7.77,7.72,7.73,1528349,0
+CLM.US,D,20241008,000000,7.74,7.77,7.74,7.76,923141,0
+CLM.US,D,20241009,000000,7.77,7.9,7.76,7.88,1994470,0
+CLM.US,D,20241010,000000,7.81,7.92,7.81,7.91,1737473,0
+CLM.US,D,20241011,000000,7.92,8.03,7.92,8.03,4864333,0
+CLM.US,D,20241014,000000,8.05,8.17,8.0301,8.17,3697699,0
+CLM.US,D,20241015,000000,8.02,8.05,7.98,8.01,2522616,0
+CLM.US,D,20241016,000000,8.01,8.01,7.91,7.95,2037975,0
+CLM.US,D,20241017,000000,7.96,8,7.95,7.96,996492,0
+CLM.US,D,20241018,000000,7.98,8.01,7.964,8,1203117,0
+CLM.US,D,20241021,000000,7.97,8.02,7.97,8,1367635,0
+CLM.US,D,20241022,000000,7.94,8.02,7.94,8,1110852,0
+CLM.US,D,20241023,000000,8,8.01,7.91,7.95,1761547,0
+CLM.US,D,20241024,000000,7.99,7.99,7.93,7.95,1327701,0
+CLM.US,D,20241025,000000,7.98,7.99,7.95,7.97,808800,0
+CLM.US,D,20241028,000000,8,8.02,7.98,8.01,1101785,0
+CLM.US,D,20241029,000000,8,8.06,7.9826,8.04,1075742,0
+CLM.US,D,20241030,000000,8.04,8.1,8.01,8.03,1296323,0
+CLM.US,D,20241031,000000,8,8.07,8,8.03,1507131,0
+CLM.US,D,20241101,000000,8.02,8.12,8.02,8.11,1490815,0
+CLM.US,D,20241104,000000,8.1,8.13,8.07,8.09,2063659,0
+CLM.US,D,20241105,000000,8.13,8.15,8.1022,8.13,1149169,0
+CLM.US,D,20241106,000000,8.25,8.28,8.2,8.27,1888454,0
+CLM.US,D,20241107,000000,8.3,8.34,8.29,8.34,1489630,0
+CLM.US,D,20241108,000000,8.38,8.5,8.37,8.49,2404037,0
+CLM.US,D,20241111,000000,8.54,8.73,8.53,8.67,2981123,0
+CLM.US,D,20241112,000000,8.7,8.855,8.6901,8.82,3198288,0
+CLM.US,D,20241113,000000,8.84,9,8.84,8.94,2687345,0
+CLM.US,D,20241114,000000,8.94,8.99,8.91,8.91,6146255,0
+CLM.US,D,20241115,000000,8.74,8.785,8.6,8.73,2648119,0
+CLM.US,D,20241118,000000,8.66,8.74,8.62,8.7,2296081,0
+CLM.US,D,20241119,000000,8.65,8.68,8.62,8.66,1585942,0
+CLM.US,D,20241120,000000,8.67,8.69,8.53,8.6,1761374,0
+CLM.US,D,20241121,000000,8.64,8.73,8.58,8.7,2008681,0
+CLM.US,D,20241122,000000,8.73,8.79,8.7,8.79,1417101,0
+CLM.US,D,20241125,000000,8.84,8.94,8.83,8.86,1735362,0
+CLM.US,D,20241126,000000,8.885,8.92,8.88,8.91,914139,0
+CLM.US,D,20241127,000000,8.9,8.95,8.87,8.91,1113876,0
+CLM.US,D,20241129,000000,8.95,9.01,8.92,8.97,1389503,0
+CLM.US,D,20241202,000000,8.99,9.13,8.98,9.12,2140422,0
+CLM.US,D,20241203,000000,9.13,9.2,9.11,9.17,1987438,0
+CLM.US,D,20241204,000000,9.19,9.3,9.19,9.21,2257752,0
+CLM.US,D,20241205,000000,9.22,9.29,9.17,9.19,1632786,0
+CLM.US,D,20241206,000000,9.23,9.29,9.16,9.18,1591367,0
+CLM.US,D,20241209,000000,9.152,9.18,8.85,8.87,3608290,0
+CLM.US,D,20241210,000000,8.73,8.8,7.95,8.21,13303078,0
+CLM.US,D,20241211,000000,8.4,8.73,8.36,8.53,3733543,0
+CLM.US,D,20241212,000000,8.62,8.77,8.6,8.69,2504338,0
+CLM.US,D,20241213,000000,8.78,8.8,8.57,8.69,4142755,0
+CLM.US,D,20241216,000000,8.59,8.6,8.52,8.59,1512941,0
+CLM.US,D,20241217,000000,8.52,8.54,8.22,8.25,3105912,0
+CLM.US,D,20241218,000000,8.31,8.44,8.165,8.24,1953543,0
+CLM.US,D,20241219,000000,8.36,8.39,8.2416,8.29,1491631,0
+CLM.US,D,20241220,000000,8.21,8.45,8.18,8.41,1180453,0
+CLM.US,D,20241223,000000,8.3996,8.5262,8.36,8.49,1155503,0
+CLM.US,D,20241224,000000,8.53,8.6,8.51,8.58,642205,0
+CLM.US,D,20241226,000000,8.58,8.62,8.5101,8.59,738609,0
+CLM.US,D,20241227,000000,8.59,8.6,8.475,8.55,985359,0
+CLM.US,D,20241230,000000,8.505,8.565,8.43,8.51,1607180,0
+CLM.US,D,20241231,000000,8.6,8.65,8.52,8.59,1701325,0
+CLM.US,D,20250102,000000,8.66,8.68,8.53,8.59,1467081,0
+CLM.US,D,20250103,000000,8.62,8.698,8.61,8.69,1103409,0
+CLM.US,D,20250106,000000,8.73,8.79,8.71,8.76,1160727,0
+CLM.US,D,20250107,000000,8.78,8.79,8.68,8.7,1201276,0
+CLM.US,D,20250108,000000,8.72,8.77,8.62,8.74,1234717,0
+CLM.US,D,20250110,000000,8.72,8.8,8.68,8.76,1905170,0
+CLM.US,D,20250113,000000,8.71,8.72,8.63,8.66,2554197,0
+CLM.US,D,20250114,000000,8.685,8.82,8.67,8.73,4413846,0
+CLM.US,D,20250115,000000,8.71,8.7155,8.6027,8.68,1603339,0
+CLM.US,D,20250116,000000,8.685,8.698,8.57,8.6,1618720,0
+CLM.US,D,20250117,000000,8.64,8.68,8.62,8.66,1060108,0
+CLM.US,D,20250121,000000,8.67,8.79,8.66,8.77,1867967,0
+CLM.US,D,20250122,000000,8.82,8.85,8.79,8.8,1203161,0
+CLM.US,D,20250123,000000,8.8,8.81,8.76,8.79,989969,0
+CLM.US,D,20250124,000000,8.78,8.82,8.78,8.79,792111,0
+CLM.US,D,20250127,000000,8.625,8.78,8.62,8.78,1978010,0
+CLM.US,D,20250128,000000,8.78,8.91,8.77,8.84,1344317,0
+CLM.US,D,20250129,000000,8.84,8.85,8.75,8.81,824287,0
+CLM.US,D,20250130,000000,8.835,8.91,8.81,8.9,1090743,0
+CLM.US,D,20250131,000000,8.95,9.04,8.8501,8.92,2201331,0
+CLM.US,D,20250203,000000,8.73,8.875,8.52,8.78,3190504,0
+CLM.US,D,20250204,000000,8.83,8.92,8.8,8.92,1292127,0
+CLM.US,D,20250205,000000,8.91,8.98,8.88,8.97,1420083,0
+CLM.US,D,20250206,000000,8.96,9,8.91,8.94,1140338,0
+CLM.US,D,20250207,000000,8.985,9,8.88,8.91,1114760,0
+CLM.US,D,20250210,000000,8.93,8.97,8.9,8.97,1434157,0
+CLM.US,D,20250211,000000,8.98,9,8.95,8.98,1832702,0
+CLM.US,D,20250212,000000,8.94,9.02,8.92,9.01,2407063,0
+CLM.US,D,20250213,000000,9.015,9.1,9.01,9.09,4146470,0
+CLM.US,D,20250214,000000,8.97,8.9902,8.9,8.96,1727385,0
+CLM.US,D,20250218,000000,8.96,8.97,8.91,8.92,1848399,0
+CLM.US,D,20250219,000000,8.94,8.95,8.91,8.92,1139023,0
+CLM.US,D,20250220,000000,8.9215,8.96,8.88,8.96,2083618,0
+CLM.US,D,20250221,000000,8.95,8.95,8.84,8.87,2979752,0
+CLM.US,D,20250224,000000,8.23,8.34,8.12,8.17,7675738,0
+CLM.US,D,20250225,000000,8.15,8.28,8.1101,8.23,2844125,0
+CLM.US,D,20250226,000000,8.28,8.31,7.825,7.96,6161342,0
+CLM.US,D,20250227,000000,8,8.02,7.625,7.71,6379239,0
+CLM.US,D,20250228,000000,7.75,7.94,7.65,7.9,3328704,0
+CLM.US,D,20250303,000000,7.99,8.06,7.81,7.88,2906789,0
+CLM.US,D,20250304,000000,7.83,8.02,7.68,7.92,2624763,0
+CLM.US,D,20250305,000000,7.95,7.99,7.86,7.98,1634665,0
+CLM.US,D,20250306,000000,7.9111,8.03,7.84,7.92,1687646,0
+CLM.US,D,20250307,000000,7.92,7.9499,7.73,7.9,2287618,0
+CLM.US,D,20250310,000000,7.8,7.89,7.63,7.7,2802527,0
+CLM.US,D,20250311,000000,7.7,7.81,7.68,7.72,2150113,0
+CLM.US,D,20250312,000000,7.81,7.81,7.71,7.77,1821656,0
+CLM.US,D,20250313,000000,7.82,7.87,7.7,7.7,3777834,0
+CLM.US,D,20250314,000000,7.625,7.71,7.61,7.69,1771194,0
+CLM.US,D,20250317,000000,7.695,7.695,7.63,7.65,1376139,0
+CLM.US,D,20250318,000000,7.64,7.66,7.57,7.57,1474088,0
+CLM.US,D,20250319,000000,7.59,7.63,7.44,7.47,3279457,0
+CLM.US,D,20250320,000000,7.47,7.53,7.4367,7.51,1045352,0
+CLM.US,D,20250321,000000,7.5,7.53,7.45,7.52,1284149,0
+CLM.US,D,20250324,000000,7.57,7.66,7.56,7.63,1081137,0
+CLM.US,D,20250325,000000,7.655,7.68,7.64,7.67,915170,0
+CLM.US,D,20250326,000000,7.68,7.68,7.57,7.6,974655,0
+CLM.US,D,20250327,000000,7.59,7.6,7.53,7.59,791603,0
+CLM.US,D,20250328,000000,7.545,7.56,7.36,7.39,1630186,0
+CLM.US,D,20250331,000000,7.31,7.54,7.06,7.43,3113788,0
+CLM.US,D,20250401,000000,7.44,7.5,7.3581,7.44,1025205,0
+CLM.US,D,20250402,000000,7.4,7.48,7.4,7.48,1035195,0
+CLM.US,D,20250403,000000,7.28,7.385,7.15,7.17,2438925,0
+CLM.US,D,20250404,000000,7.04,7.05,6.62,6.85,4425671,0
+CLM.US,D,20250407,000000,6.39,6.98,6.156,6.75,5767311,0
+CLM.US,D,20250408,000000,7.115,7.17,6.7,6.72,4536809,0
+CLM.US,D,20250409,000000,6.65,7.3,6.5525,7.29,4458479,0
+CLM.US,D,20250410,000000,7.07,7.23,6.92,7.11,3174840,0
+CLM.US,D,20250411,000000,7.11,7.24,6.96,7.18,3234277,0
+CLM.US,D,20250414,000000,7.27,7.35,7.18,7.34,5110833,0
+CLM.US,D,20250415,000000,7.195,7.23,7.1,7.14,5740334,0
+CLM.US,D,20250416,000000,7.08,7.08,6.78,6.87,4598043,0
+CLM.US,D,20250417,000000,6.915,7,6.85,6.92,4246524,0
+CLM.US,D,20250421,000000,6.6685,6.76,6.57,6.66,4460066,0
+CLM.US,D,20250422,000000,6.72,6.778,6.6944,6.75,1305700,0
+CLM.US,D,20250423,000000,6.87,6.96,6.8032,6.83,1518909,0
+CLM.US,D,20250424,000000,6.82,6.99,6.81,6.98,1492049,0
+CLM.US,D,20250425,000000,6.98,7.05,6.97,7,1370358,0
+CLM.US,D,20250428,000000,6.9799,7.02,6.94,6.94,1015862,0
+CLM.US,D,20250429,000000,6.935,6.985,6.9,6.97,1533180,0
+CLM.US,D,20250430,000000,6.9,7.01,6.82,6.93,1766269,0
+CLM.US,D,20250501,000000,7.01,7.06,6.9897,7.02,1434735,0
+CLM.US,D,20250502,000000,7.0435,7.15,7.04,7.11,1745843,0
+CLM.US,D,20250505,000000,7.08,7.09,7.06,7.08,1383993,0
+CLM.US,D,20250506,000000,7.01,7.04,6.99,7,1709784,0
+CLM.US,D,20250507,000000,7,7.05,6.98,7,1591021,0
+CLM.US,D,20250508,000000,7.02,7.12,7.01,7.08,1543138,0
+CLM.US,D,20250509,000000,7.1,7.12,7.02,7.06,1337461,0
+CLM.US,D,20250512,000000,7.16,7.29,7.13,7.21,2451199,0
+CLM.US,D,20250513,000000,7.25,7.4,7.25,7.36,4285866,0
+CLM.US,D,20250514,000000,7.36,7.38,7.325,7.34,2664230,0
+CLM.US,D,20250515,000000,7.16,7.2599,7.1,7.23,1945732,0
+CLM.US,D,20250516,000000,7.22,7.34,7.22,7.32,1792566,0
+CLM.US,D,20250519,000000,7.27,7.45,7.25,7.45,1747019,0
+CLM.US,D,20250520,000000,7.43,7.46,7.39,7.45,1192410,0
+CLM.US,D,20250521,000000,7.4,7.43,7.28,7.31,1256659,0
+CLM.US,D,20250522,000000,7.3,7.3476,7.29,7.31,1207850,0
+CLM.US,D,20250523,000000,7.2,7.31,7.18,7.3,1616724,0
+CLM.US,D,20250527,000000,7.36,7.46,7.33,7.46,1805818,0
+CLM.US,D,20250528,000000,7.45,7.5,7.45,7.5,875860,0
+CLM.US,D,20250529,000000,7.54,7.6193,7.47,7.61,1651508,0
+CLM.US,D,20250530,000000,7.66,7.78,7.61,7.77,2222424,0
+CLM.US,D,20250602,000000,7.745,7.84,7.71,7.8,1819469,0
+CLM.US,D,20250603,000000,7.81,7.87,7.81,7.87,1374697,0
+CLM.US,D,20250604,000000,7.8722,7.94,7.8722,7.92,1296536,0
+CLM.US,D,20250605,000000,7.92,7.93,7.83,7.88,1522178,0
+CLM.US,D,20250606,000000,7.92,7.98,7.91,7.95,1379349,0
+CLM.US,D,20250609,000000,7.97,8.03,7.93,8,1837088,0
+CLM.US,D,20250610,000000,8.02,8.05,7.98,8.03,1771583,0
+CLM.US,D,20250611,000000,8.06,8.08,8.0146,8.03,1727301,0
+CLM.US,D,20250612,000000,8.02,8.05,7.9822,8.02,1654628,0
+CLM.US,D,20250613,000000,7.97,8.03,7.94,7.96,5179157,0
+CLM.US,D,20250616,000000,7.85,7.9252,7.83,7.87,1912927,0
+CLM.US,D,20250617,000000,7.845,7.87,7.77,7.81,1452505,0
+CLM.US,D,20250618,000000,7.8,7.87,7.79,7.81,947036,0
+CLM.US,D,20250620,000000,7.78,7.83,7.76,7.77,1203808,0
+CLM.US,D,20250623,000000,7.77,7.9,7.7022,7.9,1823860,0
+CLM.US,D,20250624,000000,7.92,8,7.92,7.99,1182082,0
+CLM.US,D,20250625,000000,7.99,8,7.94,7.96,888850,0
+CLM.US,D,20250626,000000,7.95,7.96,7.93,7.95,865385,0
+CLM.US,D,20250627,000000,7.948,7.99,7.94,7.98,1090811,0
+CLM.US,D,20250630,000000,8.01,8.12,7.99,8.12,2587456,0
+CLM.US,D,20250701,000000,8.11,8.19,8.109,8.11,1801517,0
+CLM.US,D,20250702,000000,8.11,8.15,8.08,8.14,1235163,0
+CLM.US,D,20250703,000000,8.16,8.24,8.1419,8.24,943866,0
+CLM.US,D,20250707,000000,8.2,8.24,8.15,8.17,1816890,0
+CLM.US,D,20250708,000000,8.17,8.205,8.1516,8.19,736216,0
+CLM.US,D,20250709,000000,8.195,8.22,8.19,8.19,1119878,0
+CLM.US,D,20250710,000000,8.205,8.25,8.19,8.23,1371243,0
+CLM.US,D,20250711,000000,8.24,8.27,8.195,8.24,1828969,0
+CLM.US,D,20250714,000000,8.25,8.28,8.23,8.27,5349581,0
+CLM.US,D,20250715,000000,8.15,8.15,8.05,8.05,2115294,0
+CLM.US,D,20250716,000000,8.04,8.04,7.95,7.95,1849003,0
+CLM.US,D,20250717,000000,7.955,8.01,7.95,7.99,1106925,0
+CLM.US,D,20250718,000000,8.01,8.02,7.98,7.98,659271,0
+CLM.US,D,20250721,000000,8,8,7.94,7.97,1127774,0
+CLM.US,D,20250722,000000,7.97,7.98,7.92,7.975,993547,0
+CLM.US,D,20250723,000000,7.98,8.11,7.98,8.09,1145537,0
+CLM.US,D,20250724,000000,8.11,8.2,8.1,8.19,1250658,0
+CLM.US,D,20250725,000000,8.185,8.19,8.13,8.15,986101,0
+CLM.US,D,20250728,000000,8.15,8.1751,8.07,8.12,924526,0
+CLM.US,D,20250729,000000,8.12,8.12,8.09,8.12,774630,0
+CLM.US,D,20250730,000000,8.1,8.12,8.06,8.09,879081,0
+CLM.US,D,20250731,000000,8.15,8.15,8.075,8.09,1342152,0
+CLM.US,D,20250801,000000,8.05,8.09,7.98,8.03,1795738,0
+CLM.US,D,20250804,000000,8.04,8.09,8.02,8.05,1408867,0
+CLM.US,D,20250805,000000,8.05,8.0699,8.03,8.04,791075,0
+CLM.US,D,20250806,000000,8.05,8.12,8.04,8.11,1211041,0
+CLM.US,D,20250807,000000,8.12,8.14,8.085,8.12,948947,0
+CLM.US,D,20250808,000000,8.13,8.17,8.12,8.15,1049326,0
+CLM.US,D,20250811,000000,8.165,8.22,8.1,8.1,1850101,0
+CLM.US,D,20250812,000000,8.13,8.18,8.115,8.17,1418476,0
+CLM.US,D,20250813,000000,8.1899,8.21,8.15,8.19,1787664,0
+CLM.US,D,20250814,000000,8.2,8.208,8.17,8.2,4363935,0
+CLM.US,D,20250815,000000,8.1,8.11,8.05,8.07,1197180,0
+CLM.US,D,20250818,000000,8.085,8.09,8.05,8.06,1059477,0
+CLM.US,D,20250819,000000,8.065,8.07,7.99,8,1514261,0
+CLM.US,D,20250820,000000,7.99,8.08,7.93,8.08,1583688,0
+CLM.US,D,20250821,000000,8.03,8.06,8.005,8.03,1193236,0
+CLM.US,D,20250822,000000,8.03,8.1,8.01,8.09,1202896,0
+CLM.US,D,20250825,000000,8.08,8.13,8.0701,8.13,1148967,0
+CLM.US,D,20250826,000000,8.13,8.14,8.1,8.13,789260,0
+CLM.US,D,20250827,000000,8.12,8.13,8.11,8.12,838096,0
+CLM.US,D,20250828,000000,8.12,8.16,8.12,8.15,746624,0
+CLM.US,D,20250829,000000,8.18,8.2,8.13,8.13,1547417,0
+CLM.US,D,20250902,000000,8.1,8.12,8.04,8.1,1955388,0
+CLM.US,D,20250903,000000,8.12,8.15,8.1,8.12,921778,0
+CLM.US,D,20250904,000000,8.1354,8.2,8.13,8.19,1193588,0
+CLM.US,D,20250905,000000,8.21,8.23,8.16,8.21,1192227,0
+CLM.US,D,20250908,000000,8.22,8.24,8.17,8.18,1564093,0
+CLM.US,D,20250909,000000,8.18,8.21,8.18,8.2,1375338,0
+CLM.US,D,20250910,000000,8.22,8.22,8.18,8.18,1282442,0
+CLM.US,D,20250911,000000,8.19,8.23,8.18,8.21,1385341,0
+CLM.US,D,20250912,000000,8.225,8.31,8.22,8.31,6629675,0
+CLM.US,D,20250915,000000,8.199,8.23,8.16,8.17,1494467,0
+CLM.US,D,20250916,000000,8.17,8.17,8.09,8.11,1633088,0
+CLM.US,D,20250917,000000,8.12,8.15,8.1,8.11,1638408,0
+CLM.US,D,20250918,000000,8.13,8.21,8.13,8.21,926500,0
+CLM.US,D,20250919,000000,8.21,8.22,8.18,8.2,1164543,0
+CLM.US,D,20250922,000000,8.165,8.22,8.16,8.2,861211,0
+CLM.US,D,20250923,000000,8.202,8.21,8.16,8.18,845441,0
+CLM.US,D,20250924,000000,8.17,8.2,8.16,8.18,772057,0
+CLM.US,D,20250925,000000,8.16,8.18,8.1101,8.17,1496640,0
+CLM.US,D,20250926,000000,8.17,8.22,8.16,8.22,712935,0
+CLM.US,D,20250929,000000,8.215,8.24,8.2,8.24,1015154,0
+CLM.US,D,20250930,000000,8.21,8.3,8.21,8.28,1620341,0
+CLM.US,D,20251001,000000,8.28,8.32,8.273,8.32,1139236,0
+CLM.US,D,20251002,000000,8.33,8.34,8.31,8.33,995234,0
+CLM.US,D,20251003,000000,8.339,8.37,8.33,8.34,1258119,0
+CLM.US,D,20251006,000000,8.35,8.38,8.34,8.38,924895,0
+CLM.US,D,20251007,000000,8.38,8.45,8.34,8.39,1823300,0
+CLM.US,D,20251008,000000,8.4,8.5,8.3801,8.48,1562720,0
+CLM.US,D,20251009,000000,8.49,8.51,8.4145,8.47,1949739,0
+CLM.US,D,20251010,000000,8.49,8.52,8.25,8.25,3053711,0
+CLM.US,D,20251013,000000,8.345,8.45,8.3107,8.41,2304900,0
+CLM.US,D,20251014,000000,8.36,8.44,8.3,8.4,5769898,0
+CLM.US,D,20251015,000000,8.278,8.31,8.2347,8.28,1559999,0
+CLM.US,D,20251016,000000,8.31,8.31,8.16,8.2,1674863,0
+CLM.US,D,20251017,000000,8.19,8.25,8.12,8.24,1470634,0
+CLM.US,D,20251020,000000,8.22,8.27,8.185,8.19,1783500,0
+CLM.US,D,20251021,000000,8.21,8.22,8.14,8.17,1893376,0
+CLM.US,D,20251022,000000,8.16,8.164,8.07,8.11,1772413,0
+CLM.US,D,20251023,000000,8.12,8.17,8.11,8.16,1066769,0
+CLM.US,D,20251024,000000,8.1899,8.21,8.18,8.21,1060763,0
+CLM.US,D,20251027,000000,8.25,8.29,8.25,8.29,1046269,0
+CLM.US,D,20251028,000000,8.29,8.34,8.26,8.28,1538891,0
+CLM.US,D,20251029,000000,8.28,8.3,8.2346,8.26,1119466,0
+CLM.US,D,20251030,000000,8.26,8.28,8.205,8.25,1221868,0
+CLM.US,D,20251031,000000,8.27,8.38,8.27,8.35,2132702,0
+CLM.US,D,20251103,000000,8.36,8.37,8.32,8.34,1351578,0
+CLM.US,D,20251104,000000,8.27,8.28,8.21,8.24,1553872,0
+CLM.US,D,20251105,000000,8.25,8.27,8.22,8.26,1139449,0
+CLM.US,D,20251106,000000,8.3,8.32,8.2,8.22,1562620,0
+CLM.US,D,20251107,000000,8.236,8.2368,8.14,8.17,3414127,0
+CLM.US,D,20251110,000000,8.24,8.3,8.19,8.3,1310550,0
+CLM.US,D,20251111,000000,8.3099,8.35,8.29,8.35,1274175,0
+CLM.US,D,20251112,000000,8.36,8.37,8.35,8.36,1208548,0
+CLM.US,D,20251113,000000,8.3489,8.3599,8.25,8.28,6556686,0
+CLM.US,D,20251114,000000,8.07,8.1799,8.02,8.14,2449283,0
+CLM.US,D,20251117,000000,8.14,8.15,8.04,8.12,2537438,0
+CLM.US,D,20251118,000000,8.1,8.15,8.03,8.09,1888941,0
+CLM.US,D,20251119,000000,8.12,8.16,8.0945,8.14,1275685,0
+CLM.US,D,20251120,000000,8.2093,8.23,8.03,8.04,2155822,0
+CLM.US,D,20251121,000000,8.02,8.12,7.95,8.06,2346637,0
+CLM.US,D,20251124,000000,8.08,8.15,8.07,8.14,1234031,0
+CLM.US,D,20251125,000000,8.125,8.23,8.1,8.23,1207824,0
+CLM.US,D,20251126,000000,8.23,8.28,8.23,8.27,1047615,0
+CLM.US,D,20251128,000000,8.265,8.31,8.25,8.29,1428809,0
+CLM.US,D,20251201,000000,8.2792,8.28,8.21,8.28,1510718,0
+CLM.US,D,20251202,000000,8.29,8.3,8.265,8.28,1049789,0
+CLM.US,D,20251203,000000,8.28,8.32,8.27,8.3,990478,0
+CLM.US,D,20251204,000000,8.32,8.32,8.28,8.3,871744,0
+CLM.US,D,20251205,000000,8.3,8.34,8.3,8.33,1009357,0
+CLM.US,D,20251208,000000,8.35,8.35,8.29,8.3,1258440,0
+CLM.US,D,20251209,000000,8.29,8.32,8.29,8.31,849489,0
+CLM.US,D,20251210,000000,8.3218,8.35,8.27,8.34,1304854,0
+CLM.US,D,20251211,000000,8.31,8.35,8.291,8.34,1403938,0
+CLM.US,D,20251212,000000,8.36,8.37,8.31,8.36,5841804,0
+CLM.US,D,20251215,000000,8.22,8.24,8.19,8.21,1332712,0
+CLM.US,D,20251216,000000,8.215,8.235,8.12,8.16,1547437,0
+CLM.US,D,20251217,000000,8.17,8.2,8.15,8.16,995929,0
+CLM.US,D,20251218,000000,8.1829,8.23,8.18,8.22,897456,0
+CLM.US,D,20251219,000000,8.23,8.31,8.23,8.3,1103849,0
+CLM.US,D,20251222,000000,8.31,8.33,8.3,8.3,949897,0
+CLM.US,D,20251223,000000,8.3,8.32,8.28,8.29,827621,0
+CLM.US,D,20251224,000000,8.3,8.33,8.2937,8.33,458230,0
+CLM.US,D,20251226,000000,8.34,8.36,8.33,8.36,812968,0
+CLM.US,D,20251229,000000,8.35,8.36,8.32,8.34,1044024,0
+CLM.US,D,20251230,000000,8.31,8.34,8.31,8.33,1058175,0
+CLM.US,D,20251231,000000,8.35,8.4,8.33,8.36,2016543,0
+CLM.US,D,20260102,000000,8.37,8.45,8.37,8.42,4780492,0
+CLM.US,D,20260105,000000,8.43,8.48,8.415,8.44,5630710,0
+CLM.US,D,20260106,000000,8.445,8.48,8.44,8.46,5426799,0
+CLM.US,D,20260107,000000,8.46,8.4699,8.43,8.44,2188902,0
+CLM.US,D,20260108,000000,8.44,8.46,8.41,8.41,1123924,0
+CLM.US,D,20260109,000000,8.4382,8.446,8.4,8.4,1435862,0
+CLM.US,D,20260112,000000,8.41,8.5,8.405,8.48,2325278,0
+CLM.US,D,20260113,000000,8.49,8.525,8.465,8.5,2735220,0
+CLM.US,D,20260114,000000,8.5,8.53,8.44,8.51,6490648,0
+CLM.US,D,20260115,000000,8.39,8.4,8.32,8.33,2450485,0
+CLM.US,D,20260116,000000,8.37,8.39,8.33,8.34,1615764,0
+CLM.US,D,20260120,000000,8.26,8.3,8.22,8.22,3129431,0
+CLM.US,D,20260121,000000,8.225,8.29,8.224,8.25,1428153,0
+CLM.US,D,20260122,000000,8.28,8.33,8.28,8.31,1014917,0
+CLM.US,D,20260123,000000,8.3,8.33,8.29,8.3,1163503,0
+CLM.US,D,20260126,000000,8.29,8.35,8.2885,8.33,1146042,0
+CLM.US,D,20260127,000000,8.35,8.37,8.31,8.33,1042329,0
+CLM.US,D,20260128,000000,8.32,8.36,8.27,8.28,1805208,0
+CLM.US,D,20260129,000000,8.3,8.32,8.2,8.27,1781921,0
+CLM.US,D,20260130,000000,8.2701,8.36,8.2701,8.3,2111992,0
+CLM.US,D,20260202,000000,8.29,8.36,8.29,8.31,3125650,0
+CLM.US,D,20260203,000000,8.32,8.35,8.07,8.2,5774364,0
+CLM.US,D,20260204,000000,8.205,8.22,8.08,8.1,3061579,0
+CLM.US,D,20260205,000000,8.065,8.08,7.94,8,3866660,0
+CLM.US,D,20260206,000000,8.06,8.14,8.02,8.14,1728276,0
+CLM.US,D,20260209,000000,8.14,8.15,8.09,8.12,2027832,0
+CLM.US,D,20260210,000000,8.145,8.15,8.04,8.06,1491866,0
+CLM.US,D,20260211,000000,8.1,8.14,8.03,8.06,1946603,0
+CLM.US,D,20260212,000000,8.075,8.08,7.98,8.01,2531355,0
+CLM.US,D,20260213,000000,8.005,8.06,7.91,8.04,7776656,0
+CLM.US,D,20260217,000000,7.875,7.9,7.7,7.74,4273666,0
+CLM.US,D,20260218,000000,7.7413,7.7475,7.14,7.335,9791776,0
diff --git a/daily/us/nysemkt stocks/cmt.us.txt b/daily/us/nysemkt stocks/cmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78738908374df000bc2a50031510ace2b34a44cf
--- /dev/null
+++ b/daily/us/nysemkt stocks/cmt.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMT.US,D,20050225,000000,2.8783,3.0167,2.8783,3.0167,11121,0
+CMT.US,D,20050228,000000,2.9674,3.0266,2.8289,2.9772,16682,0
+CMT.US,D,20050301,000000,3.0761,3.2442,3.0564,3.0661,5964,0
+CMT.US,D,20050302,000000,3.0465,3.0465,2.9674,3.0069,9808,0
+CMT.US,D,20050303,000000,2.9772,2.987,2.9574,2.9674,34779,0
+CMT.US,D,20050304,000000,2.987,2.997,2.9772,2.9772,1113,0
+CMT.US,D,20050307,000000,2.997,3.0661,2.9574,3.0661,9504,0
+CMT.US,D,20050308,000000,2.9772,3.0465,2.9772,3.0465,7481,0
+CMT.US,D,20050309,000000,3.0465,3.0564,3.0465,3.0465,13952,0
+CMT.US,D,20050310,000000,2.9674,2.9674,2.9674,2.9674,709,0
+CMT.US,D,20050311,000000,3.0661,3.1156,3.0069,3.0167,3337,0
+CMT.US,D,20050314,000000,3.1156,3.3134,2.9674,3.0564,20322,0
+CMT.US,D,20050315,000000,3.1651,3.4223,3.1651,3.2641,10312,0
+CMT.US,D,20050316,000000,3.2442,3.4618,3.2442,3.2641,19613,0
+CMT.US,D,20050317,000000,3.1651,3.2442,3.0661,3.175,16581,0
+CMT.US,D,20050318,000000,3.2542,3.2542,3.2146,3.2146,1315,0
+CMT.US,D,20050321,000000,3.2641,3.2641,3.175,3.2246,6875,0
+CMT.US,D,20050322,000000,3.4718,4.4905,3.4718,4.4905,399456,0
+CMT.US,D,20050323,000000,4.5498,5.3411,4.54,4.6488,322012,0
+CMT.US,D,20050324,000000,4.6982,4.9456,4.263,4.708,151047,0
+CMT.US,D,20050328,000000,4.7378,5.2421,4.5795,5.1729,180164,0
+CMT.US,D,20050329,000000,5.0741,5.529,4.3521,4.6784,245780,0
+CMT.US,D,20050330,000000,4.6684,4.9356,4.2532,4.4608,129310,0
+CMT.US,D,20050331,000000,4.4608,4.9456,4.4509,4.9356,51764,0
+CMT.US,D,20050401,000000,4.9456,5.3411,4.9456,5.0048,95642,0
+CMT.US,D,20050404,000000,4.9456,5.1432,4.8465,4.896,39126,0
+CMT.US,D,20050405,000000,4.8069,4.9356,4.7477,4.8664,24972,0
+CMT.US,D,20050406,000000,4.8861,5.2421,4.8861,5.2225,61470,0
+CMT.US,D,20050407,000000,5.3213,6.3006,5.3213,5.9444,418058,0
+CMT.US,D,20050408,000000,6.1917,6.5775,6.0829,6.4192,308971,0
+CMT.US,D,20050411,000000,6.5083,6.6072,5.6873,5.7269,188556,0
+CMT.US,D,20050412,000000,5.7367,5.8258,5.1235,5.2421,138510,0
+CMT.US,D,20050413,000000,5.2125,6.1917,5.2125,5.8653,248004,0
+CMT.US,D,20050414,000000,6.0335,6.2907,5.6972,5.9642,91093,0
+CMT.US,D,20050415,000000,5.7367,6.1126,5.3707,5.6873,105046,0
+CMT.US,D,20050418,000000,5.6379,5.6379,4.4509,4.718,214843,0
+CMT.US,D,20050419,000000,4.5202,5.3609,4.5202,5.3511,142960,0
+CMT.US,D,20050420,000000,5.4894,5.8356,5.1928,5.2421,69356,0
+CMT.US,D,20050421,000000,5.1928,5.8851,5.1928,5.6279,125670,0
+CMT.US,D,20050422,000000,5.7269,5.8851,5.4401,5.5092,62583,0
+CMT.US,D,20050425,000000,5.5388,6.1225,5.5388,5.6873,70973,0
+CMT.US,D,20050426,000000,5.8356,6.1225,5.7367,5.8851,131332,0
+CMT.US,D,20050427,000000,5.9346,6.2016,5.8851,6.0631,58437,0
+CMT.US,D,20050428,000000,6.0829,6.627,6.0829,6.4292,103629,0
+CMT.US,D,20050429,000000,6.4292,6.5775,5.9544,6.1225,153474,0
+CMT.US,D,20050502,000000,6.1423,6.4192,6.1324,6.4094,74310,0
+CMT.US,D,20050503,000000,6.4292,6.4786,6.073,6.4786,79466,0
+CMT.US,D,20050504,000000,6.4292,6.5775,6.3302,6.4884,108584,0
+CMT.US,D,20050505,000000,6.5279,6.5775,6.3797,6.4192,125266,0
+CMT.US,D,20050506,000000,6.5676,6.7754,6.4391,6.5874,233547,0
+CMT.US,D,20050509,000000,6.8248,6.9236,6.6072,6.7852,214640,0
+CMT.US,D,20050510,000000,7.4083,7.4183,6.9236,7.1711,211304,0
+CMT.US,D,20050511,000000,7.4183,7.5171,7.1711,7.4974,154283,0
+CMT.US,D,20050512,000000,8.0611,8.7734,7.6161,8.0611,476799,0
+CMT.US,D,20050513,000000,8.1007,8.1402,7.2302,7.2302,229807,0
+CMT.US,D,20050516,000000,7.9524,7.9524,6.716,6.9534,188051,0
+CMT.US,D,20050517,000000,6.9236,7.7149,6.7358,7.537,165505,0
+CMT.US,D,20050518,000000,7.6853,7.9621,7.5467,7.6258,196240,0
+CMT.US,D,20050519,000000,7.8139,8.1106,7.7643,7.9621,258417,0
+CMT.US,D,20050520,000000,7.9621,8.3084,7.9621,8.16,148116,0
+CMT.US,D,20050523,000000,8.2986,8.3578,8.0611,8.1302,133051,0
+CMT.US,D,20050524,000000,8.0611,8.2986,7.3193,8.2886,202205,0
+CMT.US,D,20050525,000000,8.1897,8.2986,7.6654,8.0215,83510,0
+CMT.US,D,20050526,000000,8.0315,8.5754,8.0315,8.526,94025,0
+CMT.US,D,20050527,000000,8.5557,8.7534,7.9127,8.2986,172582,0
+CMT.US,D,20050531,000000,8.7634,9.3964,8.5953,9.2975,425238,0
+CMT.US,D,20050601,000000,9.595,9.821,9.2975,9.732,349613,0
+CMT.US,D,20050602,000000,9.821,10.336,9.821,10.108,314935,0
+CMT.US,D,20050603,000000,10.386,10.831,10.128,10.682,256699,0
+CMT.US,D,20050606,000000,10.88,12.037,10.88,11.81,447682,0
+CMT.US,D,20050607,000000,12.304,12.858,12.245,12.71,434540,0
+CMT.US,D,20050608,000000,12.858,12.858,10.001,10.722,1160051,0
+CMT.US,D,20050609,000000,10.692,11.355,9.3964,10.435,726624,0
+CMT.US,D,20050610,000000,10.435,11.118,10.247,10.841,246792,0
+CMT.US,D,20050613,000000,10.88,11.662,10.791,11.474,279953,0
+CMT.US,D,20050614,000000,11.672,12.334,11.652,12.264,331009,0
+CMT.US,D,20050615,000000,12.503,12.71,11.682,12.601,318372,0
+CMT.US,D,20050616,000000,12.601,12.828,12.117,12.304,178344,0
+CMT.US,D,20050617,000000,12.354,12.363,11.276,11.662,309980,0
+CMT.US,D,20050620,000000,11.86,11.87,10.593,11.206,285008,0
+CMT.US,D,20050621,000000,11.405,12.216,11.206,11.938,233142,0
+CMT.US,D,20050622,000000,11.987,12.245,10.939,11.464,241736,0
+CMT.US,D,20050623,000000,11.474,11.474,10.583,11.058,205339,0
+CMT.US,D,20050624,000000,11.058,11.058,9.3964,10.138,413813,0
+CMT.US,D,20050627,000000,10.108,10.188,9.595,9.722,216359,0
+CMT.US,D,20050628,000000,9.881,10.573,9.881,10.484,114448,0
+CMT.US,D,20050629,000000,10.583,10.623,9.713,10.02,108584,0
+CMT.US,D,20050630,000000,9.991,10.02,9.2579,9.605,109797,0
+CMT.US,D,20050701,000000,9.4063,9.595,8.6545,9.1986,223335,0
+CMT.US,D,20050705,000000,9.1491,9.1491,8.0611,8.9018,278942,0
+CMT.US,D,20050706,000000,9.0008,9.881,8.6447,9.645,194016,0
+CMT.US,D,20050707,000000,9.575,9.674,9.3074,9.505,80983,0
+CMT.US,D,20050708,000000,9.505,9.871,9.4259,9.545,76636,0
+CMT.US,D,20050711,000000,9.635,10.603,9.605,10.415,171571,0
+CMT.US,D,20050712,000000,10.514,11.078,10.484,11.078,203620,0
+CMT.US,D,20050713,000000,11.078,11.216,10.168,10.632,145790,0
+CMT.US,D,20050714,000000,10.732,11.078,10.207,10.425,76939,0
+CMT.US,D,20050715,000000,10.326,10.425,10.078,10.316,54798,0
+CMT.US,D,20050718,000000,10.188,10.583,9.791,10.069,94633,0
+CMT.US,D,20050719,000000,10.138,10.613,10.078,10.356,88565,0
+CMT.US,D,20050720,000000,10.257,11.108,10.188,10.979,188860,0
+CMT.US,D,20050721,000000,11.186,11.642,11.128,11.572,188253,0
+CMT.US,D,20050722,000000,11.572,11.662,11.029,11.176,72491,0
+CMT.US,D,20050725,000000,11.186,11.236,8.4667,8.8227,968056,0
+CMT.US,D,20050726,000000,8.8227,8.892,8.5062,8.6744,199071,0
+CMT.US,D,20050727,000000,8.6744,8.9018,8.4963,8.8425,108584,0
+CMT.US,D,20050728,000000,8.8425,8.8525,7.9127,8.2986,236275,0
+CMT.US,D,20050729,000000,8.259,8.259,7.893,7.9326,196037,0
+CMT.US,D,20050801,000000,7.9326,8.6447,7.9326,8.5062,214540,0
+CMT.US,D,20050802,000000,8.0611,8.0611,6.9236,6.9731,661817,0
+CMT.US,D,20050803,000000,6.6764,7.349,6.6764,7.072,196847,0
+CMT.US,D,20050804,000000,7.2698,8.0512,7.2698,7.6161,764942,0
+CMT.US,D,20050805,000000,7.6161,7.7149,7.4183,7.6754,95037,0
+CMT.US,D,20050808,000000,7.6161,7.6161,6.9731,7.0424,137096,0
+CMT.US,D,20050809,000000,7.0226,7.0324,6.5874,6.8148,145790,0
+CMT.US,D,20050810,000000,6.7555,7.1017,6.7258,6.8842,84725,0
+CMT.US,D,20050811,000000,6.8842,7.1907,6.8643,7.0226,77445,0
+CMT.US,D,20050812,000000,6.9731,6.9731,6.7654,6.9139,62481,0
+CMT.US,D,20050815,000000,6.8248,6.8248,5.9346,6.2312,212113,0
+CMT.US,D,20050816,000000,6.1819,6.3302,5.8555,6.1027,139218,0
+CMT.US,D,20050817,000000,6.0829,6.1819,5.7367,5.8653,166719,0
+CMT.US,D,20050818,000000,5.8653,5.9346,5.4401,5.6379,188860,0
+CMT.US,D,20050819,000000,5.6379,6.2707,5.4598,6.1324,315844,0
+CMT.US,D,20050822,000000,6.2312,6.9236,6.2312,6.9236,464869,0
+CMT.US,D,20050823,000000,6.9731,7.3193,6.9731,7.1314,257711,0
+CMT.US,D,20050824,000000,7.1413,7.1413,6.4687,6.5775,250229,0
+CMT.US,D,20050825,000000,6.5279,6.6764,6.4391,6.6665,85129,0
+CMT.US,D,20050826,000000,6.6566,6.6566,6.2312,6.4983,117887,0
+CMT.US,D,20050829,000000,6.3994,6.6072,6.0435,6.3797,133961,0
+CMT.US,D,20050830,000000,6.2412,6.4588,6.1324,6.3501,92407,0
+CMT.US,D,20050831,000000,6.2511,6.617,6.1423,6.5676,93924,0
+CMT.US,D,20050901,000000,6.6764,6.9039,6.5279,6.7754,106966,0
+CMT.US,D,20050902,000000,6.7258,6.7258,6.3302,6.4391,81186,0
+CMT.US,D,20050906,000000,6.4292,6.4292,6.162,6.3103,65615,0
+CMT.US,D,20050907,000000,6.3302,6.4391,6.3203,6.3994,69861,0
+CMT.US,D,20050908,000000,6.3501,6.4391,6.3401,6.4292,28714,0
+CMT.US,D,20050909,000000,6.4391,6.5775,6.3401,6.5182,73501,0
+CMT.US,D,20050912,000000,6.5775,6.617,6.4983,6.5775,45091,0
+CMT.US,D,20050913,000000,6.5775,6.5775,6.4884,6.5379,34779,0
+CMT.US,D,20050914,000000,6.4786,6.5182,6.0532,6.1819,106966,0
+CMT.US,D,20050915,000000,6.1819,6.4094,6.1423,6.4094,49642,0
+CMT.US,D,20050916,000000,6.3797,6.3797,6.0829,6.2707,62583,0
+CMT.US,D,20050919,000000,6.3203,6.3203,5.984,6.0335,74715,0
+CMT.US,D,20050920,000000,5.984,6.2707,5.984,6.073,48731,0
+CMT.US,D,20050921,000000,6.1126,6.1126,5.9346,6.0532,73501,0
+CMT.US,D,20050922,000000,5.9346,6.0335,5.6873,5.9642,66524,0
+CMT.US,D,20050923,000000,5.9642,6.1126,5.7863,6.1126,54798,0
+CMT.US,D,20050926,000000,6.1225,6.2611,5.9048,6.0335,31241,0
+CMT.US,D,20050927,000000,5.9544,6.0235,5.8356,5.9148,26690,0
+CMT.US,D,20050928,000000,5.8653,5.9048,5.4894,5.6279,95340,0
+CMT.US,D,20050929,000000,5.5983,5.6279,5.4697,5.5192,51259,0
+CMT.US,D,20050930,000000,5.3411,5.6873,5.1928,5.6082,38318,0
+CMT.US,D,20051003,000000,5.6082,5.6082,5.2225,5.3807,67233,0
+CMT.US,D,20051004,000000,5.3411,5.3411,4.9356,5.1432,143061,0
+CMT.US,D,20051005,000000,5.0444,5.0444,4.5498,4.7873,150340,0
+CMT.US,D,20051006,000000,4.7477,4.8565,4.6488,4.718,58538,0
+CMT.US,D,20051007,000000,4.7873,4.8861,4.6488,4.8861,67435,0
+CMT.US,D,20051010,000000,4.8465,4.906,4.8465,4.896,13041,0
+CMT.US,D,20051011,000000,4.8465,4.8861,4.7674,4.8465,13446,0
+CMT.US,D,20051012,000000,4.7477,4.7575,4.6191,4.6982,28309,0
+CMT.US,D,20051013,000000,4.5993,4.5993,4.2532,4.4509,71277,0
+CMT.US,D,20051014,000000,4.4015,4.4113,4.1641,4.3521,51865,0
+CMT.US,D,20051017,000000,4.3421,4.3421,4.1542,4.2234,47115,0
+CMT.US,D,20051018,000000,4.2234,4.6191,4.1937,4.5795,80782,0
+CMT.US,D,20051019,000000,4.5795,4.6784,4.4905,4.6191,50551,0
+CMT.US,D,20051020,000000,4.6191,4.6982,4.3718,4.5498,39632,0
+CMT.US,D,20051021,000000,4.7971,4.8465,4.5498,4.6289,50349,0
+CMT.US,D,20051024,000000,4.7873,4.7873,4.6289,4.6388,45800,0
+CMT.US,D,20051025,000000,4.6884,4.7575,4.6092,4.7477,25074,0
+CMT.US,D,20051026,000000,4.8069,4.9356,4.7575,4.8763,37004,0
+CMT.US,D,20051027,000000,4.8069,4.9456,4.7971,4.906,24770,0
+CMT.US,D,20051028,000000,4.8763,4.8763,4.6488,4.6784,19008,0
+CMT.US,D,20051031,000000,4.6784,4.6784,4.3718,4.4015,65818,0
+CMT.US,D,20051101,000000,4.4015,4.9158,4.4015,4.8269,35286,0
+CMT.US,D,20051102,000000,4.9256,5.5488,4.9158,5.4499,96856,0
+CMT.US,D,20051103,000000,6.9139,6.9139,5.7367,6.6467,447379,0
+CMT.US,D,20051104,000000,6.7258,7.1711,6.4588,6.9534,289962,0
+CMT.US,D,20051107,000000,7.1314,7.8139,7.082,7.8039,296635,0
+CMT.US,D,20051108,000000,7.9127,7.9425,7.3193,7.4479,217067,0
+CMT.US,D,20051109,000000,7.4379,7.5567,6.9435,6.9731,177536,0
+CMT.US,D,20051110,000000,6.8346,6.8445,5.9444,6.3006,294511,0
+CMT.US,D,20051111,000000,6.0631,7.082,6.0335,7.082,164695,0
+CMT.US,D,20051114,000000,7.082,7.4677,7.0424,7.2698,105247,0
+CMT.US,D,20051115,000000,7.3983,7.7545,7.3391,7.5567,108282,0
+CMT.US,D,20051116,000000,7.7149,7.7545,7.0522,7.1611,83612,0
+CMT.US,D,20051117,000000,7.0028,7.1711,6.6566,7.082,80276,0
+CMT.US,D,20051118,000000,7.1215,7.2203,6.9139,7.2106,56314,0
+CMT.US,D,20051121,000000,7.1215,7.5171,6.7754,7.3688,49136,0
+CMT.US,D,20051122,000000,7.4677,7.4677,7.1907,7.2896,43373,0
+CMT.US,D,20051123,000000,7.2798,7.3193,6.8248,7.1215,91802,0
+CMT.US,D,20051125,000000,7.1116,7.3589,7.072,7.3193,30027,0
+CMT.US,D,20051128,000000,7.2798,7.3094,6.8742,7.0226,37306,0
+CMT.US,D,20051129,000000,7.1215,7.1413,6.805,6.8742,34274,0
+CMT.US,D,20051130,000000,6.7456,6.983,6.6665,6.7754,62077,0
+CMT.US,D,20051201,000000,6.8248,7.6654,6.8248,7.6654,221212,0
+CMT.US,D,20051202,000000,7.7545,8.803,7.7249,8.3974,457590,0
+CMT.US,D,20051205,000000,8.4073,9.0997,8.4073,9.0008,362858,0
+CMT.US,D,20051206,000000,9.1491,9.2975,8.5062,8.5557,207462,0
+CMT.US,D,20051207,000000,8.5557,8.704,8.0512,8.6052,179255,0
+CMT.US,D,20051208,000000,8.6545,8.6545,7.8139,8.1106,177638,0
+CMT.US,D,20051209,000000,8.16,8.4073,7.8634,8.1699,101507,0
+CMT.US,D,20051212,000000,8.2095,8.6447,8.2095,8.3183,98979,0
+CMT.US,D,20051213,000000,8.1302,8.5557,7.9425,8.4865,105046,0
+CMT.US,D,20051214,000000,8.6545,8.6545,8.0414,8.0611,101001,0
+CMT.US,D,20051215,000000,8.1106,8.3974,7.3786,7.4974,201902,0
+CMT.US,D,20051216,000000,7.4578,7.7051,6.9335,7.4083,196240,0
+CMT.US,D,20051219,000000,7.3193,7.6161,7.2203,7.6062,79365,0
+CMT.US,D,20051220,000000,7.6161,7.6258,7.2798,7.4183,41351,0
+CMT.US,D,20051221,000000,7.4183,7.4183,7.1711,7.2402,42868,0
+CMT.US,D,20051222,000000,7.1711,7.4183,6.993,7.1711,52574,0
+CMT.US,D,20051223,000000,7.1215,7.1511,7.0028,7.0226,44486,0
+CMT.US,D,20051227,000000,6.4786,6.716,6.2807,6.4094,179659,0
+CMT.US,D,20051228,000000,6.2907,6.6566,6.2807,6.6566,81691,0
+CMT.US,D,20051229,000000,6.6566,7.3193,6.5775,7.2698,182592,0
+CMT.US,D,20051230,000000,7.2502,7.6062,7.2502,7.5666,123951,0
+CMT.US,D,20060103,000000,7.8634,7.893,7.1711,7.3786,90689,0
+CMT.US,D,20060104,000000,7.2698,7.5962,7.0028,7.5962,123750,0
+CMT.US,D,20060105,000000,7.4479,7.5171,7.3193,7.4479,68042,0
+CMT.US,D,20060106,000000,7.5171,7.5171,7.2698,7.3688,51664,0
+CMT.US,D,20060109,000000,7.3688,7.9127,7.2698,7.4578,106157,0
+CMT.US,D,20060110,000000,7.7149,7.8634,7.5171,7.7842,70570,0
+CMT.US,D,20060111,000000,7.893,8.0117,7.6654,7.6754,74715,0
+CMT.US,D,20060112,000000,7.8139,7.9127,7.6161,7.7743,33768,0
+CMT.US,D,20060113,000000,7.8634,7.9127,7.6161,7.6161,39935,0
+CMT.US,D,20060117,000000,7.4183,7.4974,6.9335,7.1711,93418,0
+CMT.US,D,20060118,000000,7.072,7.2798,6.993,7.2106,30533,0
+CMT.US,D,20060119,000000,7.1215,7.2203,6.7358,7.0126,79973,0
+CMT.US,D,20060120,000000,7.0226,7.1314,6.805,6.9139,44991,0
+CMT.US,D,20060123,000000,6.9039,6.9236,6.6764,6.7654,56011,0
+CMT.US,D,20060124,000000,6.7258,7.1215,6.6863,6.7258,77445,0
+CMT.US,D,20060125,000000,6.6764,7.0028,6.627,6.9335,48530,0
+CMT.US,D,20060126,000000,7.0226,7.1511,6.7754,6.8742,59045,0
+CMT.US,D,20060127,000000,6.9236,7.1017,6.9236,7.072,29927,0
+CMT.US,D,20060130,000000,7.0226,7.1116,6.9335,7.0226,30331,0
+CMT.US,D,20060131,000000,7.1215,7.9226,7.1215,7.5567,158730,0
+CMT.US,D,20060201,000000,7.7149,8.3974,7.7149,8.1502,169246,0
+CMT.US,D,20060202,000000,8.249,8.6052,8.1699,8.3381,159742,0
+CMT.US,D,20060203,000000,8.3578,8.5853,7.6952,7.8634,131939,0
+CMT.US,D,20060206,000000,7.8634,8.16,7.8634,7.903,32151,0
+CMT.US,D,20060207,000000,7.9127,7.9621,7.6458,7.883,60156,0
+CMT.US,D,20060208,000000,7.9127,7.9919,7.5171,7.6952,38217,0
+CMT.US,D,20060209,000000,7.9425,7.9425,7.7348,7.7743,25781,0
+CMT.US,D,20060210,000000,7.794,8.0117,7.5171,7.7149,33465,0
+CMT.US,D,20060213,000000,7.5567,7.6161,7.1711,7.2995,85331,0
+CMT.US,D,20060214,000000,7.1907,7.3589,7.1907,7.2698,48731,0
+CMT.US,D,20060215,000000,7.2896,7.6062,7.1711,7.5567,23860,0
+CMT.US,D,20060216,000000,7.6654,7.7643,7.1711,7.537,72793,0
+CMT.US,D,20060217,000000,7.537,7.537,7.2203,7.3292,29724,0
+CMT.US,D,20060221,000000,7.4974,7.4974,7.2302,7.3193,29824,0
+CMT.US,D,20060222,000000,7.3193,7.4479,7.2402,7.3688,22850,0
+CMT.US,D,20060223,000000,7.3983,7.8534,7.3292,7.7051,43373,0
+CMT.US,D,20060224,000000,7.8534,8.0512,7.7643,7.8238,29927,0
+CMT.US,D,20060227,000000,7.9621,8.0512,7.9226,8.0117,25983,0
+CMT.US,D,20060228,000000,8.0512,8.0512,7.6258,7.8731,24467,0
+CMT.US,D,20060301,000000,7.7743,7.9524,7.6952,7.9127,26388,0
+CMT.US,D,20060302,000000,8.0117,8.892,7.982,8.6349,183805,0
+CMT.US,D,20060303,000000,8.6545,8.8227,8.5062,8.5557,70671,0
+CMT.US,D,20060306,000000,8.5557,8.5656,8.0215,8.1402,85532,0
+CMT.US,D,20060307,000000,8.1502,8.1502,7.8139,7.8731,65109,0
+CMT.US,D,20060308,000000,7.8435,8.1502,7.7149,8.0611,29623,0
+CMT.US,D,20060309,000000,8.1106,8.2095,7.7348,7.7643,30027,0
+CMT.US,D,20060310,000000,7.6853,8.1402,7.6654,8.1402,35587,0
+CMT.US,D,20060313,000000,8.1106,8.3777,7.9721,8.1106,14863,0
+CMT.US,D,20060314,000000,8.1106,8.3084,8.1106,8.1205,23051,0
+CMT.US,D,20060315,000000,8.2293,8.4271,8.16,8.1897,32049,0
+CMT.US,D,20060316,000000,8.259,8.4865,8.259,8.3777,28106,0
+CMT.US,D,20060317,000000,8.3578,8.4073,8.1106,8.2095,34982,0
+CMT.US,D,20060320,000000,8.3084,8.3578,8.259,8.2886,20119,0
+CMT.US,D,20060321,000000,6.9731,6.9731,5.5687,5.6576,1067137,0
+CMT.US,D,20060322,000000,5.7367,5.8356,5.5388,5.5884,191893,0
+CMT.US,D,20060323,000000,5.6082,5.7367,5.5488,5.6675,108686,0
+CMT.US,D,20060324,000000,5.7367,5.7367,5.5983,5.6279,92003,0
+CMT.US,D,20060327,000000,5.6379,5.6379,5.1432,5.2026,133456,0
+CMT.US,D,20060328,000000,5.2026,5.2916,4.9949,5.1532,84421,0
+CMT.US,D,20060329,000000,5.1631,5.3213,5.0543,5.1928,61470,0
+CMT.US,D,20060330,000000,5.2026,5.3906,5.2026,5.3411,62279,0
+CMT.US,D,20060331,000000,5.4203,5.5884,5.3511,5.5388,49945,0
+CMT.US,D,20060403,000000,5.5687,5.7565,5.5388,5.6379,83612,0
+CMT.US,D,20060404,000000,5.7664,5.8356,5.5488,5.8356,86341,0
+CMT.US,D,20060405,000000,5.9048,5.9048,5.5488,5.7565,64403,0
+CMT.US,D,20060406,000000,5.7565,5.7763,5.5488,5.6972,36195,0
+CMT.US,D,20060407,000000,5.6675,5.6675,5.4401,5.4894,22041,0
+CMT.US,D,20060410,000000,5.4499,5.529,5.2421,5.4103,54899,0
+CMT.US,D,20060411,000000,5.4103,5.4301,5.3213,5.3707,34982,0
+CMT.US,D,20060412,000000,5.4401,5.6379,5.3116,5.5388,22546,0
+CMT.US,D,20060413,000000,5.5884,5.5884,5.5192,5.5687,12740,0
+CMT.US,D,20060417,000000,5.5388,5.5488,5.3807,5.4401,17794,0
+CMT.US,D,20060418,000000,5.4401,5.5192,5.3906,5.5192,32251,0
+CMT.US,D,20060419,000000,5.5192,5.5687,5.4401,5.4797,48227,0
+CMT.US,D,20060420,000000,5.529,5.5983,5.4993,5.5192,45091,0
+CMT.US,D,20060421,000000,5.5388,5.5588,5.4103,5.4797,44182,0
+CMT.US,D,20060424,000000,5.4401,5.4797,5.3906,5.3906,19413,0
+CMT.US,D,20060425,000000,5.3411,5.3411,5.1532,5.2719,41755,0
+CMT.US,D,20060426,000000,5.3411,5.3511,5.2521,5.3411,41351,0
+CMT.US,D,20060427,000000,5.4004,5.4004,5.2817,5.2916,22445,0
+CMT.US,D,20060428,000000,5.2916,5.3906,5.2323,5.3312,12638,0
+CMT.US,D,20060501,000000,5.3213,5.3906,5.1532,5.1928,35891,0
+CMT.US,D,20060502,000000,5.1532,5.1532,4.9652,5.0741,81590,0
+CMT.US,D,20060503,000000,5.0048,5.2817,4.9751,5.2817,24669,0
+CMT.US,D,20060504,000000,5.2916,7.2402,5.2421,7.2106,870897,0
+CMT.US,D,20060505,000000,7.2502,7.8139,6.9632,7.2698,296735,0
+CMT.US,D,20060508,000000,7.2698,7.2698,6.7754,6.7951,160651,0
+CMT.US,D,20060509,000000,6.8248,7.7149,6.805,7.5666,113639,0
+CMT.US,D,20060510,000000,7.7149,7.7149,7.1711,7.3688,76534,0
+CMT.US,D,20060511,000000,7.2995,7.3193,6.983,7.1314,45091,0
+CMT.US,D,20060512,000000,7.0226,7.0226,6.6072,6.7654,82096,0
+CMT.US,D,20060515,000000,6.6863,7.0126,6.3797,6.3797,58640,0
+CMT.US,D,20060516,000000,6.4786,6.9236,6.4786,6.8248,55404,0
+CMT.US,D,20060517,000000,6.7258,6.7258,6.5182,6.6368,26793,0
+CMT.US,D,20060518,000000,6.7258,6.7754,6.5083,6.5479,13144,0
+CMT.US,D,20060519,000000,6.627,6.6764,6.2807,6.2907,32656,0
+CMT.US,D,20060522,000000,6.2312,6.3203,5.6972,6.2412,79264,0
+CMT.US,D,20060523,000000,6.2312,6.4292,6.0435,6.0435,28005,0
+CMT.US,D,20060524,000000,6.0335,6.0335,5.7466,5.9346,79669,0
+CMT.US,D,20060525,000000,5.9247,6.0137,5.7367,5.9544,24265,0
+CMT.US,D,20060526,000000,5.9544,6.4192,5.9544,6.1917,27905,0
+CMT.US,D,20060530,000000,6.2807,6.2807,5.8258,6.1126,31746,0
+CMT.US,D,20060531,000000,6.0335,6.2016,5.9346,6.2016,18603,0
+CMT.US,D,20060601,000000,6.0335,6.3598,6.0335,6.1819,24365,0
+CMT.US,D,20060602,000000,6.1819,6.2707,6.1324,6.2215,17693,0
+CMT.US,D,20060605,000000,6.2312,6.2611,6.1324,6.1819,17997,0
+CMT.US,D,20060606,000000,6.1324,6.1819,6.0335,6.172,7886,0
+CMT.US,D,20060607,000000,6.1819,6.3302,6.0829,6.1126,26690,0
+CMT.US,D,20060608,000000,6.0631,6.1917,6.0137,6.0829,32555,0
+CMT.US,D,20060609,000000,5.984,6.1917,5.9444,6.0829,22041,0
+CMT.US,D,20060612,000000,6.0435,6.0928,5.9642,5.984,16581,0
+CMT.US,D,20060613,000000,5.9444,6.0532,5.9148,5.9148,28409,0
+CMT.US,D,20060614,000000,5.8653,5.9048,5.6873,5.7763,60560,0
+CMT.US,D,20060615,000000,5.8456,6.0335,5.7664,5.9346,10110,0
+CMT.US,D,20060616,000000,6.0829,6.0829,5.8951,5.9741,5662,0
+CMT.US,D,20060619,000000,5.8356,5.984,5.8159,5.8356,7077,0
+CMT.US,D,20060620,000000,5.8356,5.8851,5.7664,5.8851,11829,0
+CMT.US,D,20060621,000000,5.8753,5.984,5.8258,5.8555,14964,0
+CMT.US,D,20060622,000000,5.8258,5.8653,5.4598,5.5687,99182,0
+CMT.US,D,20060623,000000,5.4894,5.806,5.4894,5.806,39834,0
+CMT.US,D,20060626,000000,5.6972,5.9741,5.6972,5.9642,11627,0
+CMT.US,D,20060627,000000,5.9444,5.9444,5.7863,5.8851,15773,0
+CMT.US,D,20060628,000000,5.9048,5.9048,5.717,5.717,23152,0
+CMT.US,D,20060629,000000,5.7367,5.8653,5.7367,5.8653,9808,0
+CMT.US,D,20060630,000000,5.9444,5.9741,5.8753,5.8753,15165,0
+CMT.US,D,20060703,000000,5.9048,6.4292,5.9048,6.4094,39228,0
+CMT.US,D,20060705,000000,6.4094,6.4687,6.3006,6.3698,57123,0
+CMT.US,D,20060706,000000,6.2907,6.3006,6.073,6.0928,11020,0
+CMT.US,D,20060707,000000,6.0829,6.2807,6.073,6.2807,9201,0
+CMT.US,D,20060710,000000,6.3302,6.4292,5.8951,5.9247,25377,0
+CMT.US,D,20060711,000000,5.9346,6.0335,5.707,5.796,44991,0
+CMT.US,D,20060712,000000,5.8356,5.8456,5.6873,5.717,30331,0
+CMT.US,D,20060713,000000,5.5884,5.7367,5.4993,5.5687,25983,0
+CMT.US,D,20060714,000000,5.5488,5.7863,5.5388,5.5884,20018,0
+CMT.US,D,20060717,000000,5.6873,5.9346,5.5983,5.9346,28814,0
+CMT.US,D,20060718,000000,5.8356,6.1225,5.806,5.8851,26388,0
+CMT.US,D,20060719,000000,5.7863,5.984,5.618,5.6379,40340,0
+CMT.US,D,20060720,000000,5.6279,5.7565,5.5388,5.6082,28309,0
+CMT.US,D,20060721,000000,5.5388,5.5388,5.2421,5.4203,37610,0
+CMT.US,D,20060724,000000,5.3707,5.3707,5.3016,5.3707,7481,0
+CMT.US,D,20060725,000000,5.2916,5.6379,5.1928,5.6379,38519,0
+CMT.US,D,20060726,000000,5.6379,5.8851,5.5388,5.8258,14458,0
+CMT.US,D,20060727,000000,5.6379,5.8653,5.6379,5.7367,12941,0
+CMT.US,D,20060728,000000,5.6873,5.8555,5.5588,5.8356,21332,0
+CMT.US,D,20060731,000000,5.8258,5.8653,5.6972,5.8258,20928,0
+CMT.US,D,20060801,000000,5.7367,5.7367,5.3411,5.5983,47518,0
+CMT.US,D,20060802,000000,5.6379,5.7367,5.5092,5.6675,37105,0
+CMT.US,D,20060803,000000,5.7664,5.8653,5.5784,5.7565,31847,0
+CMT.US,D,20060804,000000,5.796,5.8258,5.5488,5.6279,11930,0
+CMT.US,D,20060807,000000,5.5983,5.7565,5.5588,5.6379,26793,0
+CMT.US,D,20060808,000000,5.6379,5.8159,5.5884,5.7367,14964,0
+CMT.US,D,20060809,000000,5.6972,5.7466,5.5488,5.5687,21637,0
+CMT.US,D,20060810,000000,6.1324,6.4292,5.8356,5.9148,259025,0
+CMT.US,D,20060811,000000,5.984,5.984,5.6675,5.7367,36801,0
+CMT.US,D,20060814,000000,5.806,5.8356,5.6972,5.8356,44182,0
+CMT.US,D,20060815,000000,5.6873,5.8356,5.6873,5.7367,27601,0
+CMT.US,D,20060816,000000,5.707,5.9048,5.707,5.8851,28714,0
+CMT.US,D,20060817,000000,5.8951,5.9642,5.8356,5.9642,52674,0
+CMT.US,D,20060818,000000,5.984,6.2807,5.9741,6.2807,81286,0
+CMT.US,D,20060821,000000,6.3302,6.5083,6.2312,6.2511,48428,0
+CMT.US,D,20060822,000000,6.2312,6.3401,6.2312,6.2807,15368,0
+CMT.US,D,20060823,000000,6.3302,6.3302,6.1423,6.1423,10515,0
+CMT.US,D,20060824,000000,6.1324,6.1324,5.9346,6.0829,35992,0
+CMT.US,D,20060825,000000,5.9939,6.1819,5.9939,6.172,16278,0
+CMT.US,D,20060828,000000,6.1819,6.3797,6.1522,6.2907,27601,0
+CMT.US,D,20060829,000000,6.2312,6.3103,5.9939,6.162,28510,0
+CMT.US,D,20060830,000000,6.1126,6.2707,6.1027,6.1522,15973,0
+CMT.US,D,20060831,000000,6.1917,6.3006,6.1522,6.2312,26590,0
+CMT.US,D,20060901,000000,6.2412,6.3006,6.1324,6.1324,43778,0
+CMT.US,D,20060905,000000,6.0435,6.3896,6.0435,6.2907,35791,0
+CMT.US,D,20060906,000000,6.2807,6.2907,6.1917,6.2511,13345,0
+CMT.US,D,20060907,000000,6.2412,6.2511,6.1917,6.2412,13548,0
+CMT.US,D,20060908,000000,6.1917,6.2116,6.1324,6.2116,8190,0
+CMT.US,D,20060911,000000,6.162,6.2116,6.0631,6.0829,9100,0
+CMT.US,D,20060912,000000,6.1324,6.1819,6.1027,6.1324,10110,0
+CMT.US,D,20060913,000000,6.1126,6.1522,6.0532,6.0829,20119,0
+CMT.US,D,20060914,000000,6.073,6.3203,6.073,6.3203,10717,0
+CMT.US,D,20060915,000000,6.1225,6.3203,6.0928,6.2807,23152,0
+CMT.US,D,20060918,000000,6.2807,6.3797,6.1917,6.1917,19008,0
+CMT.US,D,20060919,000000,6.2707,6.2707,6.2016,6.2312,10110,0
+CMT.US,D,20060920,000000,6.2215,6.3302,6.1324,6.3302,19008,0
+CMT.US,D,20060921,000000,6.3797,6.6566,6.3401,6.6566,61976,0
+CMT.US,D,20060922,000000,6.6764,6.6764,6.5379,6.6368,20726,0
+CMT.US,D,20060925,000000,6.6764,6.6764,6.5479,6.6467,26489,0
+CMT.US,D,20060926,000000,6.6368,6.6764,6.5379,6.6764,6168,0
+CMT.US,D,20060927,000000,6.6764,6.7754,6.6368,6.7258,21940,0
+CMT.US,D,20060928,000000,6.7754,7.0226,6.7258,6.9534,37105,0
+CMT.US,D,20060929,000000,7.0226,7.0226,6.8148,6.8248,17794,0
+CMT.US,D,20061002,000000,6.9236,7.0226,6.8742,6.8842,13446,0
+CMT.US,D,20061003,000000,6.7258,6.9236,6.7258,6.8445,13649,0
+CMT.US,D,20061004,000000,6.7456,6.7456,6.6072,6.617,18805,0
+CMT.US,D,20061005,000000,6.5279,6.6665,6.5182,6.5874,13851,0
+CMT.US,D,20061006,000000,6.6072,6.7754,6.6072,6.716,2124,0
+CMT.US,D,20061009,000000,6.7754,6.8248,6.7754,6.8248,30837,0
+CMT.US,D,20061010,000000,6.7754,7.0226,6.7754,7.0028,19008,0
+CMT.US,D,20061011,000000,7.0028,7.3589,6.8742,7.1511,55404,0
+CMT.US,D,20061012,000000,7.072,7.2402,7.072,7.2106,6168,0
+CMT.US,D,20061013,000000,7.1807,7.4183,7.1807,7.4083,20726,0
+CMT.US,D,20061016,000000,7.4183,7.4183,6.9236,7.1711,40542,0
+CMT.US,D,20061017,000000,7.2698,7.5962,7.2402,7.5072,39126,0
+CMT.US,D,20061018,000000,7.5666,7.7643,7.2203,7.2798,96552,0
+CMT.US,D,20061019,000000,7.3589,7.4183,7.2203,7.3094,12536,0
+CMT.US,D,20061020,000000,7.3983,7.4183,7.2402,7.349,13345,0
+CMT.US,D,20061023,000000,7.3688,7.537,7.3688,7.5171,12941,0
+CMT.US,D,20061024,000000,7.5666,7.5666,7.3292,7.3886,11424,0
+CMT.US,D,20061025,000000,7.3688,7.5072,7.082,7.1907,32454,0
+CMT.US,D,20061026,000000,7.1413,7.1807,7.072,7.1017,27702,0
+CMT.US,D,20061027,000000,7.1314,7.2106,7.072,7.1711,9908,0
+CMT.US,D,20061030,000000,7.1215,7.4083,7.1215,7.3983,19008,0
+CMT.US,D,20061031,000000,7.3094,7.3193,7.2006,7.3193,9301,0
+CMT.US,D,20061101,000000,7.3094,7.3094,7.2402,7.2502,3842,0
+CMT.US,D,20061102,000000,7.2698,7.2698,7.1711,7.1907,7177,0
+CMT.US,D,20061103,000000,7.1215,7.2203,7.1215,7.1314,6875,0
+CMT.US,D,20061106,000000,7.0621,7.072,6.9139,7.0028,27803,0
+CMT.US,D,20061107,000000,6.8939,6.9731,6.7852,6.8742,24770,0
+CMT.US,D,20061108,000000,7.4083,8.3777,7.3391,8.3777,564355,0
+CMT.US,D,20061109,000000,8.5062,8.5062,7.9919,8.3578,186332,0
+CMT.US,D,20061110,000000,8.4073,8.7139,8.3677,8.6052,174402,0
+CMT.US,D,20061113,000000,8.6645,9.1886,8.6149,8.9909,269842,0
+CMT.US,D,20061114,000000,9.0008,9.0897,8.6545,8.9612,88465,0
+CMT.US,D,20061115,000000,9.0404,9.0897,8.8129,9.0404,58741,0
+CMT.US,D,20061116,000000,8.8525,9.0997,8.8129,8.8525,42463,0
+CMT.US,D,20061117,000000,8.7338,8.7534,8.6052,8.7534,36195,0
+CMT.US,D,20061120,000000,8.6052,8.7534,8.6052,8.7534,39632,0
+CMT.US,D,20061121,000000,8.803,9.3766,8.6447,9.3272,132141,0
+CMT.US,D,20061122,000000,9.545,9.871,9.4456,9.713,221819,0
+CMT.US,D,20061124,000000,9.891,10.118,9.742,9.951,143566,0
+CMT.US,D,20061127,000000,10.098,10.484,9.4456,9.555,240624,0
+CMT.US,D,20061128,000000,9.4555,9.791,9.2085,9.732,95238,0
+CMT.US,D,20061129,000000,9.841,10.168,9.742,9.901,76838,0
+CMT.US,D,20061130,000000,10.148,10.583,9.911,10.544,124155,0
+CMT.US,D,20061201,000000,10.425,11.098,10.088,10.564,236884,0
+CMT.US,D,20061204,000000,10.613,11.068,10.583,10.682,290872,0
+CMT.US,D,20061205,000000,10.682,10.722,10.296,10.366,91700,0
+CMT.US,D,20061206,000000,10.188,10.425,10.049,10.108,94633,0
+CMT.US,D,20061207,000000,10.148,10.573,10.001,10.03,104843,0
+CMT.US,D,20061208,000000,10.138,10.197,9.941,10.049,39935,0
+CMT.US,D,20061211,000000,10.178,10.772,10.088,10.267,171671,0
+CMT.US,D,20061212,000000,10.277,10.583,10.088,10.197,98777,0
+CMT.US,D,20061213,000000,10.237,10.316,9.555,9.791,163483,0
+CMT.US,D,20061214,000000,9.791,9.881,9.1986,9.4456,169144,0
+CMT.US,D,20061215,000000,9.3469,9.4655,8.6645,9.0106,217572,0
+CMT.US,D,20061218,000000,9.0206,9.595,8.9513,9.0008,118694,0
+CMT.US,D,20061219,000000,8.8525,9.4456,8.803,9.0601,75928,0
+CMT.US,D,20061220,000000,9.1491,9.3469,9.0997,9.1491,25983,0
+CMT.US,D,20061221,000000,9.1491,9.2579,8.9117,9.0502,30432,0
+CMT.US,D,20061222,000000,9.0404,9.0502,8.7534,8.9117,34071,0
+CMT.US,D,20061226,000000,8.8227,8.9513,8.8129,8.8623,21433,0
+CMT.US,D,20061227,000000,8.8821,9.595,8.4073,9.4259,168638,0
+CMT.US,D,20061228,000000,9.791,9.891,9.545,9.742,91295,0
+CMT.US,D,20061229,000000,9.645,9.791,9.545,9.545,31746,0
+CMT.US,D,20070103,000000,9.595,9.841,8.7831,9.2381,165505,0
+CMT.US,D,20070104,000000,9.2975,9.2975,8.6545,8.8129,92105,0
+CMT.US,D,20070105,000000,8.704,9.0997,8.5557,9.0008,124155,0
+CMT.US,D,20070108,000000,9.645,9.801,9.0502,9.0799,96047,0
+CMT.US,D,20070109,000000,9.2184,9.3172,8.9018,8.9612,36498,0
+CMT.US,D,20070110,000000,8.9117,9.0502,8.704,9.0502,68952,0
+CMT.US,D,20070111,000000,9.0502,9.3272,8.9117,9.2381,89578,0
+CMT.US,D,20070112,000000,9.2381,9.4456,9.2381,9.2678,43171,0
+CMT.US,D,20070116,000000,9.2777,9.4456,9.1986,9.4063,52674,0
+CMT.US,D,20070117,000000,9.545,10.237,9.4853,9.861,175110,0
+CMT.US,D,20070118,000000,9.871,10.088,9.4953,9.595,85129,0
+CMT.US,D,20070119,000000,9.4953,9.515,8.9513,9.3371,94833,0
+CMT.US,D,20070122,000000,9.3371,9.645,8.9018,8.9414,79063,0
+CMT.US,D,20070123,000000,8.9414,9.0997,8.7534,9.0502,85129,0
+CMT.US,D,20070124,000000,9.0601,9.0601,8.8821,8.8821,25276,0
+CMT.US,D,20070125,000000,8.9316,9.2481,8.8623,9.1886,40845,0
+CMT.US,D,20070126,000000,9.3469,9.3469,8.8821,9.0897,53888,0
+CMT.US,D,20070129,000000,9.0404,9.3371,8.6645,8.9018,84117,0
+CMT.US,D,20070130,000000,8.8227,8.9018,8.4568,8.5953,122637,0
+CMT.US,D,20070131,000000,8.7534,8.9018,8.5062,8.6744,76333,0
+CMT.US,D,20070201,000000,8.6149,8.892,8.5062,8.6545,43575,0
+CMT.US,D,20070202,000000,8.5853,8.704,8.4568,8.6052,50349,0
+CMT.US,D,20070205,000000,8.4568,8.6052,8.4568,8.5557,42767,0
+CMT.US,D,20070206,000000,8.4568,8.803,8.4172,8.7534,54192,0
+CMT.US,D,20070207,000000,8.803,8.803,8.5458,8.5853,50146,0
+CMT.US,D,20070208,000000,8.5458,8.5953,7.7348,7.794,169751,0
+CMT.US,D,20070209,000000,7.8534,8.259,7.8534,8.0711,72086,0
+CMT.US,D,20070212,000000,8.0711,8.16,7.4874,7.9524,88228,0
+CMT.US,D,20070213,000000,7.9621,8.2095,7.9621,8.1106,62427,0
+CMT.US,D,20070214,000000,8.1402,8.2193,8.1302,8.1997,60485,0
+CMT.US,D,20070215,000000,8.1699,8.3281,8.0809,8.2193,42767,0
+CMT.US,D,20070216,000000,7.9127,8.5062,7.9127,8.4766,65009,0
+CMT.US,D,20070220,000000,8.4865,8.704,8.4172,8.4172,48327,0
+CMT.US,D,20070221,000000,8.3578,8.5062,8.3578,8.4963,19413,0
+CMT.US,D,20070222,000000,8.5557,8.6447,8.4073,8.4568,21837,0
+CMT.US,D,20070223,000000,8.437,8.526,8.4073,8.4963,14255,0
+CMT.US,D,20070226,000000,8.4172,8.4766,8.1106,8.249,36498,0
+CMT.US,D,20070227,000000,8.1205,8.2095,7.7149,7.8534,106764,0
+CMT.US,D,20070228,000000,7.9127,7.9127,7.2106,7.4183,67334,0
+CMT.US,D,20070301,000000,7.3688,7.8634,6.9731,7.6161,133682,0
+CMT.US,D,20070302,000000,7.6062,7.7643,7.5666,7.7149,31442,0
+CMT.US,D,20070305,000000,7.6358,7.7149,7.4183,7.4281,40340,0
+CMT.US,D,20070306,000000,7.4183,7.6654,7.4183,7.6555,22242,0
+CMT.US,D,20070307,000000,7.6258,7.7446,7.6161,7.6654,22546,0
+CMT.US,D,20070308,000000,7.6654,7.7051,7.6258,7.6555,42261,0
+CMT.US,D,20070309,000000,7.6853,7.9621,7.6654,7.8435,41250,0
+CMT.US,D,20070312,000000,7.903,8.9018,7.903,8.2787,107472,0
+CMT.US,D,20070313,000000,8.2886,8.5458,8.2886,8.3084,30027,0
+CMT.US,D,20070314,000000,8.4073,8.4073,8.1205,8.1699,14356,0
+CMT.US,D,20070315,000000,8.3974,9.3866,7.2698,7.7149,240219,0
+CMT.US,D,20070316,000000,7.7149,7.893,7.4677,7.6458,36599,0
+CMT.US,D,20070319,000000,7.6258,7.6754,7.4677,7.4677,35486,0
+CMT.US,D,20070320,000000,7.4183,7.5567,7.0028,7.2203,66628,0
+CMT.US,D,20070321,000000,7.1413,7.4874,7.1413,7.3688,54999,0
+CMT.US,D,20070322,000000,7.4677,7.6654,7.4183,7.6654,26793,0
+CMT.US,D,20070323,000000,7.6654,7.7249,7.4183,7.6754,46608,0
+CMT.US,D,20070326,000000,7.6754,7.8139,7.6555,7.8139,43979,0
+CMT.US,D,20070327,000000,7.8634,7.893,7.8534,7.8634,45294,0
+CMT.US,D,20070328,000000,7.893,7.893,7.7643,7.7643,27298,0
+CMT.US,D,20070329,000000,7.8634,7.8634,7.5666,7.7051,11424,0
+CMT.US,D,20070330,000000,7.7149,7.7643,7.5863,7.7643,14964,0
+CMT.US,D,20070402,000000,7.7643,7.883,7.6654,7.7348,69660,0
+CMT.US,D,20070403,000000,7.7348,7.8534,7.2698,7.2698,93924,0
+CMT.US,D,20070404,000000,7.3193,7.4183,7.1907,7.2896,45294,0
+CMT.US,D,20070405,000000,7.2599,7.4677,7.2302,7.3292,44081,0
+CMT.US,D,20070409,000000,7.3193,7.537,7.3193,7.3292,46506,0
+CMT.US,D,20070410,000000,7.3193,7.4281,7.2006,7.2006,27702,0
+CMT.US,D,20070411,000000,7.2599,7.3589,6.9435,6.9435,93823,0
+CMT.US,D,20070412,000000,7.0028,7.2203,6.7754,7.2203,64300,0
+CMT.US,D,20070413,000000,7.2896,7.3983,7.2203,7.2798,32960,0
+CMT.US,D,20070416,000000,7.3589,7.8139,7.3589,7.7842,52775,0
+CMT.US,D,20070417,000000,7.7348,8.1106,7.7149,8.0414,52574,0
+CMT.US,D,20070418,000000,8.1007,8.1007,7.8731,7.883,17188,0
+CMT.US,D,20070419,000000,7.8731,8.2095,7.8634,8.1897,22850,0
+CMT.US,D,20070420,000000,8.2392,8.3875,8.16,8.2787,67739,0
+CMT.US,D,20070423,000000,8.2986,8.3084,8.1205,8.1302,15469,0
+CMT.US,D,20070424,000000,8.1302,8.3183,7.9621,7.9721,34982,0
+CMT.US,D,20070425,000000,8.0908,8.0908,7.9524,7.9621,21029,0
+CMT.US,D,20070426,000000,8.0117,8.1997,8.0117,8.1699,25074,0
+CMT.US,D,20070427,000000,8.2095,8.2689,8.1798,8.2293,15064,0
+CMT.US,D,20070430,000000,8.259,8.3578,8.16,8.16,19816,0
+CMT.US,D,20070501,000000,8.1798,8.2787,8.1205,8.1402,13041,0
+CMT.US,D,20070502,000000,8.1007,8.1007,7.9127,8.0809,24770,0
+CMT.US,D,20070503,000000,8.1106,8.2095,8.0611,8.1699,20524,0
+CMT.US,D,20070504,000000,8.1798,8.3578,8.16,8.2986,33263,0
+CMT.US,D,20070507,000000,8.2886,8.2886,7.9621,8.0809,19715,0
+CMT.US,D,20070508,000000,8.0611,8.2095,7.9621,8.1699,13952,0
+CMT.US,D,20070509,000000,8.1997,8.2193,8.0611,8.1302,17895,0
+CMT.US,D,20070510,000000,8.0611,8.0611,6.9731,7.072,290518,0
+CMT.US,D,20070511,000000,7.0324,7.2203,7.0226,7.1314,32049,0
+CMT.US,D,20070514,000000,7.2402,7.2402,6.9731,6.983,24669,0
+CMT.US,D,20070515,000000,6.9731,7.0522,6.9632,7.0226,33870,0
+CMT.US,D,20070516,000000,6.983,7.1511,6.9731,7.0917,14660,0
+CMT.US,D,20070517,000000,7.0226,7.3193,7.0226,7.2698,17794,0
+CMT.US,D,20070518,000000,7.2203,7.2698,7.0028,7.0324,27601,0
+CMT.US,D,20070521,000000,6.9731,7.072,6.9731,7.0324,17592,0
+CMT.US,D,20070522,000000,6.9731,7.1611,6.9731,7.1611,13345,0
+CMT.US,D,20070523,000000,7.1511,7.2006,7.1314,7.2006,17086,0
+CMT.US,D,20070524,000000,7.1907,7.2006,6.9731,7.072,28814,0
+CMT.US,D,20070525,000000,7.0226,7.0621,7.0028,7.0226,9705,0
+CMT.US,D,20070529,000000,7.072,7.082,6.9731,7.072,26690,0
+CMT.US,D,20070530,000000,6.983,7.1215,6.9731,7.0917,14255,0
+CMT.US,D,20070531,000000,7.1215,7.1711,7.082,7.1611,18097,0
+CMT.US,D,20070601,000000,7.1611,7.2302,7.082,7.1413,46811,0
+CMT.US,D,20070604,000000,7.1215,7.1413,7.082,7.1413,12840,0
+CMT.US,D,20070605,000000,7.1413,7.2302,7.1017,7.1711,28814,0
+CMT.US,D,20070606,000000,7.1116,7.2302,7.1116,7.1711,14458,0
+CMT.US,D,20070607,000000,7.1314,7.2698,7.1215,7.1511,13952,0
+CMT.US,D,20070608,000000,7.1711,7.2106,6.9731,7.0324,28613,0
+CMT.US,D,20070611,000000,6.993,7.072,6.983,7.0028,14154,0
+CMT.US,D,20070612,000000,6.983,7.1116,6.9731,6.9731,55404,0
+CMT.US,D,20070613,000000,7.072,7.082,6.9236,6.983,38823,0
+CMT.US,D,20070614,000000,6.993,7.1017,6.9236,6.9731,32049,0
+CMT.US,D,20070615,000000,6.9435,7.0226,6.805,6.9039,71377,0
+CMT.US,D,20070618,000000,6.9236,6.9731,6.4884,6.8939,109291,0
+CMT.US,D,20070619,000000,6.805,6.9731,6.7852,6.9632,25276,0
+CMT.US,D,20070620,000000,6.8248,7.0126,6.8248,6.9335,11020,0
+CMT.US,D,20070621,000000,7.0028,7.1215,6.9632,7.0621,15670,0
+CMT.US,D,20070622,000000,7.082,7.1413,7.0621,7.1017,13952,0
+CMT.US,D,20070625,000000,7.0226,7.2106,7.0226,7.1611,16479,0
+CMT.US,D,20070626,000000,7.1807,7.1807,7.0226,7.1215,5964,0
+CMT.US,D,20070627,000000,7.0226,7.0621,6.9632,7.0226,14458,0
+CMT.US,D,20070628,000000,6.9731,7.0226,6.9632,7.0226,9705,0
+CMT.US,D,20070629,000000,6.9435,7.1711,6.9435,7.072,12740,0
+CMT.US,D,20070702,000000,7.1215,7.1215,6.8643,6.9632,15773,0
+CMT.US,D,20070703,000000,6.9632,6.9731,6.8248,6.8939,11324,0
+CMT.US,D,20070705,000000,6.8445,6.9435,6.7456,6.9236,18906,0
+CMT.US,D,20070706,000000,6.8939,6.9731,6.7456,6.9435,16884,0
+CMT.US,D,20070709,000000,6.8445,6.9236,6.7754,6.8643,35587,0
+CMT.US,D,20070710,000000,6.8643,7.072,6.8248,6.9632,36295,0
+CMT.US,D,20070711,000000,6.9039,6.9731,6.8939,6.9632,11222,0
+CMT.US,D,20070712,000000,6.8939,6.9534,6.8742,6.8939,10009,0
+CMT.US,D,20070713,000000,6.8742,6.9632,6.8248,6.9435,35891,0
+CMT.US,D,20070716,000000,6.9632,6.9731,6.8248,6.9335,21737,0
+CMT.US,D,20070717,000000,6.9039,6.9335,6.8346,6.9139,11627,0
+CMT.US,D,20070718,000000,6.9139,7.072,6.8939,6.9039,23355,0
+CMT.US,D,20070719,000000,7.4183,8.6447,7.4183,8.3875,295017,0
+CMT.US,D,20070720,000000,8.3875,8.3875,8.0315,8.3183,44383,0
+CMT.US,D,20070723,000000,8.3281,8.3875,8.1502,8.16,50046,0
+CMT.US,D,20070724,000000,8.1502,8.1897,8.0512,8.16,62987,0
+CMT.US,D,20070725,000000,8.1897,8.2392,8.1205,8.16,23152,0
+CMT.US,D,20070726,000000,8.2392,8.2392,7.903,8.0117,95037,0
+CMT.US,D,20070727,000000,7.9621,8.1007,7.9226,7.9326,19513,0
+CMT.US,D,20070730,000000,7.9524,8.0117,7.8634,7.9621,12536,0
+CMT.US,D,20070731,000000,7.9326,8.0117,7.9127,7.9127,8998,0
+CMT.US,D,20070801,000000,7.8139,7.8731,7.2203,7.3786,19917,0
+CMT.US,D,20070802,000000,7.3193,7.4776,7.3193,7.4379,13851,0
+CMT.US,D,20070803,000000,7.3688,7.4479,7.2203,7.3391,13345,0
+CMT.US,D,20070806,000000,7.3292,7.527,7.3292,7.3886,17693,0
+CMT.US,D,20070807,000000,7.349,7.4083,7.2896,7.3688,4145,0
+CMT.US,D,20070808,000000,7.2698,7.537,7.1907,7.4578,15368,0
+CMT.US,D,20070809,000000,7.4183,7.4479,7.1711,7.1711,15064,0
+CMT.US,D,20070810,000000,7.2106,7.2106,6.9236,7.0226,93115,0
+CMT.US,D,20070813,000000,7.0621,7.2203,7.0226,7.0324,33263,0
+CMT.US,D,20070814,000000,7.1215,7.1711,7.072,7.1711,7481,0
+CMT.US,D,20070815,000000,7.0226,7.1711,6.993,7.1711,16378,0
+CMT.US,D,20070816,000000,7.0126,7.0324,6.627,6.7754,32251,0
+CMT.US,D,20070817,000000,7.1711,7.1711,6.627,6.6368,37105,0
+CMT.US,D,20070820,000000,6.7654,6.8643,6.706,6.7258,14458,0
+CMT.US,D,20070821,000000,6.7258,7.0126,6.7258,6.9632,11829,0
+CMT.US,D,20070822,000000,7.0126,7.0226,6.8742,6.8842,4954,0
+CMT.US,D,20070823,000000,6.8544,7.0226,6.8445,6.9236,20322,0
+CMT.US,D,20070824,000000,6.9335,7.0226,6.8939,6.9236,14660,0
+CMT.US,D,20070827,000000,6.8939,6.993,6.8742,6.9731,5459,0
+CMT.US,D,20070828,000000,6.9731,7.0917,6.9039,6.9039,10414,0
+CMT.US,D,20070829,000000,6.8445,6.8544,6.8346,6.8346,5662,0
+CMT.US,D,20070830,000000,6.7456,6.8248,6.716,6.8248,19109,0
+CMT.US,D,20070831,000000,6.7754,6.8248,6.7555,6.8148,4044,0
+CMT.US,D,20070904,000000,6.8248,7.0226,6.8248,6.993,15368,0
+CMT.US,D,20070905,000000,7.0917,7.0917,6.8445,6.9731,6066,0
+CMT.US,D,20070906,000000,6.9236,6.9731,6.8939,6.9632,4347,0
+CMT.US,D,20070907,000000,6.8248,6.9534,6.8248,6.9435,3235,0
+CMT.US,D,20070910,000000,6.9632,7.0522,6.9632,7.0324,3337,0
+CMT.US,D,20070911,000000,6.9731,7.0324,6.9236,7.0324,16682,0
+CMT.US,D,20070912,000000,7.0028,7.0522,7.0028,7.0226,3437,0
+CMT.US,D,20070913,000000,6.983,7.0424,6.9731,7.0126,8392,0
+CMT.US,D,20070914,000000,7.0226,7.0917,6.9731,7.0917,14054,0
+CMT.US,D,20070917,000000,7.0424,7.0917,7.0424,7.0917,16581,0
+CMT.US,D,20070918,000000,7.072,7.1215,7.072,7.1215,5561,0
+CMT.US,D,20070919,000000,7.072,7.1611,7.072,7.1215,4752,0
+CMT.US,D,20070920,000000,7.1215,7.1711,7.1215,7.1611,6773,0
+CMT.US,D,20070921,000000,7.2006,7.2502,7.1215,7.2203,4651,0
+CMT.US,D,20070924,000000,7.2203,7.2896,7.1711,7.1807,7279,0
+CMT.US,D,20070925,000000,7.1807,7.1807,7.1314,7.1314,10211,0
+CMT.US,D,20070926,000000,7.1711,7.4776,7.1215,7.4776,19816,0
+CMT.US,D,20070927,000000,7.4776,7.527,7.4776,7.527,2831,0
+CMT.US,D,20070928,000000,7.5467,7.5962,7.5467,7.5666,3033,0
+CMT.US,D,20071001,000000,7.5171,7.6258,7.1314,7.1611,9402,0
+CMT.US,D,20071002,000000,7.1314,7.3886,7.1314,7.3193,7077,0
+CMT.US,D,20071003,000000,7.2203,7.2502,7.2203,7.2302,11526,0
+CMT.US,D,20071004,000000,7.2302,7.2302,7.1314,7.1711,25377,0
+CMT.US,D,20071005,000000,7.1314,7.3292,7.1314,7.2798,8796,0
+CMT.US,D,20071008,000000,7.1711,7.4379,7.1711,7.3688,5258,0
+CMT.US,D,20071009,000000,7.3688,7.4677,7.3688,7.3786,7886,0
+CMT.US,D,20071010,000000,7.3688,7.5666,7.3688,7.4183,9201,0
+CMT.US,D,20071011,000000,7.4379,7.4379,7.3688,7.4379,7481,0
+CMT.US,D,20071012,000000,7.4183,7.4677,7.3886,7.4183,5763,0
+CMT.US,D,20071015,000000,7.4479,7.4677,7.3688,7.4183,19008,0
+CMT.US,D,20071016,000000,7.3688,7.4183,7.3193,7.3688,22345,0
+CMT.US,D,20071017,000000,7.4183,7.5171,7.4183,7.4379,18401,0
+CMT.US,D,20071018,000000,7.4479,7.537,7.3688,7.4677,10110,0
+CMT.US,D,20071019,000000,7.4874,7.4874,7.2798,7.3391,13041,0
+CMT.US,D,20071022,000000,7.3193,7.4183,7.3193,7.3688,8593,0
+CMT.US,D,20071023,000000,7.3688,7.3983,7.3391,7.3688,4044,0
+CMT.US,D,20071024,000000,7.0226,7.2798,7.0226,7.2402,7583,0
+CMT.US,D,20071025,000000,7.2698,7.2995,7.2203,7.2995,1415,0
+CMT.US,D,20071026,000000,7.2203,7.349,7.2203,7.2698,3740,0
+CMT.US,D,20071029,000000,7.3193,7.3688,7.2698,7.3688,4247,0
+CMT.US,D,20071030,000000,7.2698,7.5666,7.2203,7.2995,6572,0
+CMT.US,D,20071031,000000,7.3193,7.3983,7.2599,7.2599,14760,0
+CMT.US,D,20071101,000000,7.2698,7.4183,7.2698,7.2698,4549,0
+CMT.US,D,20071102,000000,7.2203,7.3391,7.1314,7.2698,15773,0
+CMT.US,D,20071105,000000,7.0917,7.3391,7.0917,7.2203,10920,0
+CMT.US,D,20071106,000000,7.2203,7.2203,6.9039,6.9335,48327,0
+CMT.US,D,20071107,000000,6.9236,7.0226,6.9139,7.0226,7421,0
+CMT.US,D,20071108,000000,6.9236,7.072,6.7754,6.7754,114852,0
+CMT.US,D,20071109,000000,6.9236,7.0126,6.8742,6.9534,14356,0
+CMT.US,D,20071112,000000,6.9139,7.0028,6.8842,6.9335,4853,0
+CMT.US,D,20071113,000000,6.8742,6.8742,6.7258,6.8148,16682,0
+CMT.US,D,20071114,000000,6.6764,6.9236,6.6764,6.8346,19109,0
+CMT.US,D,20071115,000000,6.9236,6.9335,6.8842,6.9139,3337,0
+CMT.US,D,20071116,000000,6.8445,6.9335,6.7852,6.8148,26893,0
+CMT.US,D,20071119,000000,6.8148,7.0226,6.7258,6.8248,26489,0
+CMT.US,D,20071120,000000,6.9236,7.2698,6.7754,7.0226,27803,0
+CMT.US,D,20071121,000000,6.9731,7.1611,6.9236,7.1017,5359,0
+CMT.US,D,20071123,000000,7.1017,7.1017,6.9731,7.0621,1516,0
+CMT.US,D,20071126,000000,7.0226,7.0621,6.9236,7.0226,9201,0
+CMT.US,D,20071127,000000,6.9039,7.0917,6.9039,7.0917,4853,0
+CMT.US,D,20071128,000000,7.0324,7.072,6.9731,6.993,4399,0
+CMT.US,D,20071129,000000,6.9731,7.0226,6.9236,7.0126,4347,0
+CMT.US,D,20071130,000000,6.9731,7.1215,6.9731,6.993,1011,0
+CMT.US,D,20071203,000000,6.9236,7.072,6.9236,7.0621,12638,0
+CMT.US,D,20071204,000000,7.1314,7.1413,6.9534,6.9731,3943,0
+CMT.US,D,20071205,000000,6.9435,7.1116,6.9335,7.1116,1011,0
+CMT.US,D,20071206,000000,7.0226,7.082,6.9435,6.9435,5763,0
+CMT.US,D,20071207,000000,7.0226,7.0324,6.9534,6.983,3740,0
+CMT.US,D,20071210,000000,6.9731,7.0126,6.9335,6.9632,3842,0
+CMT.US,D,20071211,000000,6.9236,7.0226,6.9236,6.9731,9504,0
+CMT.US,D,20071212,000000,6.9236,7.0226,6.7951,6.9731,8492,0
+CMT.US,D,20071213,000000,6.9236,6.983,6.9236,6.9731,3943,0
+CMT.US,D,20071214,000000,6.9236,7.0226,6.8842,6.9731,12032,0
+CMT.US,D,20071217,000000,6.9236,7.0126,6.9236,6.9435,9908,0
+CMT.US,D,20071218,000000,6.9236,7.072,6.9236,6.9731,19008,0
+CMT.US,D,20071219,000000,6.8742,7.0424,6.8742,7.0226,9605,0
+CMT.US,D,20071220,000000,6.9731,7.0226,6.9435,6.9731,3033,0
+CMT.US,D,20071221,000000,6.9236,6.993,6.8742,6.8742,16884,0
+CMT.US,D,20071224,000000,6.9236,7.0226,6.8248,7.0126,2628,0
+CMT.US,D,20071226,000000,6.8842,7.1314,6.8842,6.9731,13750,0
+CMT.US,D,20071227,000000,6.9236,7.072,6.9236,7.0324,4170,0
+CMT.US,D,20071228,000000,6.9335,7.1215,6.9139,6.983,18300,0
+CMT.US,D,20071231,000000,6.9236,6.993,6.9236,6.983,13851,0
+CMT.US,D,20080102,000000,6.9236,7.072,6.9236,7.0226,6773,0
+CMT.US,D,20080103,000000,6.9731,7.072,6.9731,7.0226,7987,0
+CMT.US,D,20080104,000000,6.9731,7.1611,6.9731,6.9731,24153,0
+CMT.US,D,20080107,000000,6.9236,7.1711,6.9236,7.1711,8392,0
+CMT.US,D,20080108,000000,7.072,7.1711,7.0226,7.1116,11526,0
+CMT.US,D,20080109,000000,7.0324,7.1215,7.0226,7.1215,7481,0
+CMT.US,D,20080110,000000,7.0226,7.1611,7.0226,7.0226,2325,0
+CMT.US,D,20080111,000000,7.072,7.1116,7.0226,7.0226,4651,0
+CMT.US,D,20080114,000000,7.0226,7.0522,7.0226,7.0226,15973,0
+CMT.US,D,20080115,000000,7.0226,7.072,7.0226,7.0226,26590,0
+CMT.US,D,20080116,000000,7.0226,7.1215,7.0226,7.1215,12233,0
+CMT.US,D,20080117,000000,7.0226,7.1215,7.0226,7.1116,6369,0
+CMT.US,D,20080118,000000,6.983,7.1215,6.983,7.072,8492,0
+CMT.US,D,20080122,000000,6.8939,6.9435,6.716,6.9435,11424,0
+CMT.US,D,20080123,000000,6.8248,7.0226,6.7754,6.9236,17188,0
+CMT.US,D,20080124,000000,6.9236,7.0226,6.8742,6.9039,12335,0
+CMT.US,D,20080125,000000,6.9236,7.0226,6.9236,6.993,3539,0
+CMT.US,D,20080128,000000,6.9236,7.0028,6.8742,6.9236,5156,0
+CMT.US,D,20080129,000000,6.8445,7.0226,6.8445,7.0226,18838,0
+CMT.US,D,20080130,000000,6.9731,7.1215,6.9236,7.1215,6066,0
+CMT.US,D,20080131,000000,7.0226,7.1215,6.9731,6.993,6472,0
+CMT.US,D,20080201,000000,6.983,7.0522,6.9236,6.9335,6369,0
+CMT.US,D,20080204,000000,6.9236,7.0424,6.9236,6.993,12335,0
+CMT.US,D,20080205,000000,6.9632,7.1711,6.9236,6.9435,3539,0
+CMT.US,D,20080206,000000,6.9236,7.0324,6.9236,6.9731,3640,0
+CMT.US,D,20080207,000000,6.9731,7.0324,6.8939,6.9534,17188,0
+CMT.US,D,20080208,000000,6.9731,7.0324,6.9435,6.9435,6572,0
+CMT.US,D,20080211,000000,6.9236,7.0917,6.9236,6.983,30129,0
+CMT.US,D,20080212,000000,6.9236,7.1711,6.9236,7.1215,27601,0
+CMT.US,D,20080213,000000,7.1807,7.2502,6.6368,6.9731,16985,0
+CMT.US,D,20080214,000000,6.9632,7.0621,6.9435,6.983,3842,0
+CMT.US,D,20080215,000000,6.9139,7.1116,6.9139,7.072,3033,0
+CMT.US,D,20080219,000000,7.1017,7.1215,6.9236,7.072,4954,0
+CMT.US,D,20080220,000000,6.9534,7.1215,6.9534,7.1017,5055,0
+CMT.US,D,20080221,000000,6.9731,6.9731,6.9731,6.9731,606,0
+CMT.US,D,20080222,000000,7.0126,7.072,7.0126,7.0621,1794,0
+CMT.US,D,20080225,000000,6.9731,7.0324,6.8248,6.9632,6168,0
+CMT.US,D,20080227,000000,6.8248,6.8842,6.8248,6.8742,4877,0
+CMT.US,D,20080228,000000,6.9236,7.0028,6.4094,6.993,1315,0
+CMT.US,D,20080229,000000,6.9236,7.0226,6.9236,6.9632,606,0
+CMT.US,D,20080303,000000,6.9236,7.6555,6.9236,7.6161,22042,0
+CMT.US,D,20080304,000000,7.6952,7.8139,6.9236,7.3983,6572,0
+CMT.US,D,20080305,000000,7.1215,7.4183,6.9731,7.4183,3640,0
+CMT.US,D,20080306,000000,7.2203,7.5666,7.1215,7.2698,4145,0
+CMT.US,D,20080307,000000,7.1215,7.2302,7.0226,7.2302,1113,0
+CMT.US,D,20080310,000000,7.0028,7.1017,6.716,6.8248,13446,0
+CMT.US,D,20080311,000000,7.1215,7.3193,6.9731,7.3193,2831,0
+CMT.US,D,20080312,000000,7.4083,7.4183,7.3589,7.4183,909,0
+CMT.US,D,20080313,000000,7.1711,7.2203,6.9731,7.1215,6369,0
+CMT.US,D,20080314,000000,6.9731,7.3688,6.4588,6.9236,44787,0
+CMT.US,D,20080317,000000,6.9335,7.2698,6.7258,6.8643,9908,0
+CMT.US,D,20080318,000000,6.7654,7.0226,6.5676,6.9236,22950,0
+CMT.US,D,20080319,000000,6.9731,7.1511,6.9236,6.9236,12335,0
+CMT.US,D,20080320,000000,6.9731,7.072,6.9236,7.0226,1516,0
+CMT.US,D,20080324,000000,6.9731,7.1215,6.9236,6.9731,6168,0
+CMT.US,D,20080325,000000,6.9731,7.1611,6.9731,7.1611,304,0
+CMT.US,D,20080326,000000,7.3786,7.3786,7.0226,7.0226,12436,0
+CMT.US,D,20080327,000000,7.0226,7.1215,6.9236,7.1215,1213,0
+CMT.US,D,20080328,000000,7.0226,7.072,6.9731,6.9731,3778,0
+CMT.US,D,20080331,000000,7.0226,7.0226,7.0226,7.0226,100,0
+CMT.US,D,20080401,000000,6.993,7.1215,6.9731,7.072,1315,0
+CMT.US,D,20080402,000000,6.8643,7.0226,6.8346,6.9731,4347,0
+CMT.US,D,20080403,000000,6.9731,7.072,6.9731,6.9731,13750,0
+CMT.US,D,20080404,000000,6.7754,6.983,6.7754,6.9236,1415,0
+CMT.US,D,20080407,000000,6.9236,7.0028,6.7754,6.7754,1719,0
+CMT.US,D,20080408,000000,6.8346,7.0028,6.8346,6.9731,3437,0
+CMT.US,D,20080409,000000,6.9236,6.993,6.9236,6.9731,2528,0
+CMT.US,D,20080410,000000,6.9731,7.0028,6.9731,6.9731,2932,0
+CMT.US,D,20080411,000000,6.9731,7.0028,6.9731,6.9731,8696,0
+CMT.US,D,20080414,000000,6.9731,7.0226,6.9731,6.9731,8796,0
+CMT.US,D,20080415,000000,7.0226,7.0226,6.6764,6.8445,54949,0
+CMT.US,D,20080416,000000,6.8742,7.0028,6.8742,6.8742,20809,0
+CMT.US,D,20080417,000000,6.8248,6.9731,6.8248,6.9236,4583,0
+CMT.US,D,20080418,000000,6.8742,6.9731,6.8248,6.9236,19280,0
+CMT.US,D,20080421,000000,6.8248,6.9731,6.8248,6.9731,7361,0
+CMT.US,D,20080422,000000,6.9139,7.0028,6.9139,7.0028,1315,0
+CMT.US,D,20080423,000000,6.9534,7.0424,6.9534,7.0424,1516,0
+CMT.US,D,20080424,000000,6.9731,7.0226,6.9731,7.0226,1516,0
+CMT.US,D,20080425,000000,6.9731,7.072,6.9731,6.9731,1113,0
+CMT.US,D,20080428,000000,6.5182,6.9236,6.5182,6.9139,8319,0
+CMT.US,D,20080429,000000,6.9236,7.1807,6.9236,7.1807,8021,0
+CMT.US,D,20080430,000000,6.9236,6.9236,6.7754,6.8248,5991,0
+CMT.US,D,20080501,000000,6.7456,6.8842,6.4786,6.8842,3083,0
+CMT.US,D,20080502,000000,6.8742,7.1215,6.8742,7.1017,4347,0
+CMT.US,D,20080505,000000,6.9335,6.9335,6.8248,6.8742,2578,0
+CMT.US,D,20080506,000000,6.9236,7.1511,6.9236,7.1215,1173,0
+CMT.US,D,20080507,000000,7.1215,7.1215,6.9236,6.9236,909,0
+CMT.US,D,20080508,000000,7.072,7.0917,6.8248,6.8248,2831,0
+CMT.US,D,20080509,000000,7.0621,7.072,6.9632,7.072,3033,0
+CMT.US,D,20080512,000000,6.9534,7.0621,6.9039,6.9039,1845,0
+CMT.US,D,20080513,000000,6.805,6.8742,6.6665,6.8248,9842,0
+CMT.US,D,20080514,000000,6.9236,7.0226,6.8445,7.0226,7852,0
+CMT.US,D,20080515,000000,6.9731,7.0226,6.9236,6.9731,4940,0
+CMT.US,D,20080516,000000,6.9236,7.0621,6.9236,7.0621,7745,0
+CMT.US,D,20080519,000000,7.0226,7.0522,6.9335,7.0424,3539,0
+CMT.US,D,20080520,000000,6.9731,7.0621,6.9731,7.0226,1516,0
+CMT.US,D,20080521,000000,7.0621,7.1711,7.0621,7.1711,1506,0
+CMT.US,D,20080522,000000,7.2698,7.2698,6.9731,6.9731,2907,0
+CMT.US,D,20080523,000000,7.1215,7.1611,7.082,7.1611,909,0
+CMT.US,D,20080527,000000,6.983,7.1611,6.9731,7.1611,13649,0
+CMT.US,D,20080528,000000,7.2402,7.2698,7.2402,7.2698,909,0
+CMT.US,D,20080529,000000,7.2995,7.2995,6.9731,6.983,2427,0
+CMT.US,D,20080530,000000,7.0226,7.3193,7.0226,7.3193,3539,0
+CMT.US,D,20080602,000000,7.3193,7.3193,7.2402,7.2402,1064,0
+CMT.US,D,20080603,000000,7.2402,7.2798,6.983,7.2599,5156,0
+CMT.US,D,20080604,000000,7.3193,7.3193,7.0226,7.1413,2325,0
+CMT.US,D,20080605,000000,7.1215,7.2698,7.0226,7.0324,809,0
+CMT.US,D,20080606,000000,7.2402,7.2402,6.9731,7.2106,1618,0
+CMT.US,D,20080609,000000,7.2203,7.2203,6.9731,7.1711,606,0
+CMT.US,D,20080610,000000,7.2106,7.2106,6.993,7.1711,505,0
+CMT.US,D,20080611,000000,7.2203,7.2203,6.9731,7.1711,1213,0
+CMT.US,D,20080612,000000,6.9731,7.1711,6.9731,7.1711,562,0
+CMT.US,D,20080613,000000,7.1711,7.1711,7.1611,7.1711,304,0
+CMT.US,D,20080616,000000,7.072,7.1711,6.9435,6.9731,3134,0
+CMT.US,D,20080617,000000,6.9236,7.0324,6.8346,6.9731,2224,0
+CMT.US,D,20080618,000000,6.9731,6.9731,6.9731,6.9731,304,0
+CMT.US,D,20080619,000000,6.7852,7.0917,6.7852,6.9731,2108,0
+CMT.US,D,20080620,000000,6.983,7.0126,6.7258,6.7258,1819,0
+CMT.US,D,20080623,000000,6.8742,6.9731,6.8248,6.9731,8290,0
+CMT.US,D,20080624,000000,6.9731,6.983,6.9731,6.983,1415,0
+CMT.US,D,20080625,000000,6.9731,6.9731,6.9731,6.9731,3134,0
+CMT.US,D,20080626,000000,7.0226,7.072,6.9731,6.9731,5258,0
+CMT.US,D,20080627,000000,6.9731,7.0226,6.9731,7.0226,606,0
+CMT.US,D,20080701,000000,6.9731,7.072,6.9731,6.9731,42199,0
+CMT.US,D,20080702,000000,6.9731,6.993,6.9731,6.993,909,0
+CMT.US,D,20080703,000000,6.9731,6.9731,6.9731,6.9731,202,0
+CMT.US,D,20080707,000000,6.8742,6.9731,6.8742,6.9731,1315,0
+CMT.US,D,20080708,000000,6.9731,6.983,6.8148,6.9236,2684,0
+CMT.US,D,20080709,000000,6.9731,6.993,6.9731,6.9731,5055,0
+CMT.US,D,20080710,000000,6.9731,7.0621,6.9731,7.0621,334,0
+CMT.US,D,20080711,000000,7.0324,7.0324,6.9731,7.0324,709,0
+CMT.US,D,20080714,000000,6.9236,6.993,6.9236,6.9731,3033,0
+CMT.US,D,20080715,000000,6.9731,7.0126,6.9731,7.0126,6926,0
+CMT.US,D,20080716,000000,6.9731,6.9731,6.9731,6.9731,3235,0
+CMT.US,D,20080717,000000,6.993,7.0126,6.9236,7.0126,42059,0
+CMT.US,D,20080718,000000,6.8248,6.9731,6.8248,6.9731,404,0
+CMT.US,D,20080721,000000,6.7852,7.0126,6.2312,6.5083,3740,0
+CMT.US,D,20080722,000000,6.6665,6.6665,6.3302,6.5279,709,0
+CMT.US,D,20080723,000000,6.4292,6.7258,6.4292,6.7258,4307,0
+CMT.US,D,20080724,000000,6.6764,6.6764,6.617,6.617,202,0
+CMT.US,D,20080725,000000,6.4292,6.5479,6.3203,6.5479,1113,0
+CMT.US,D,20080728,000000,6.3797,6.3797,6.3302,6.3698,485,0
+CMT.US,D,20080729,000000,6.3797,6.627,6.3797,6.627,11334,0
+CMT.US,D,20080730,000000,6.8248,6.8248,6.8248,6.8248,100,0
+CMT.US,D,20080731,000000,6.6368,6.8248,6.6368,6.8248,709,0
+CMT.US,D,20080801,000000,6.8248,6.8248,6.8248,6.8248,100,0
+CMT.US,D,20080804,000000,6.8148,6.9236,6.8148,6.9236,4723,0
+CMT.US,D,20080805,000000,6.627,6.627,5.4401,6.0335,13771,0
+CMT.US,D,20080806,000000,7.2502,7.2698,6.3401,7.1511,45753,0
+CMT.US,D,20080807,000000,7.072,7.1511,6.9335,6.993,2831,0
+CMT.US,D,20080808,000000,7.1511,7.1611,6.9731,7.082,3640,0
+CMT.US,D,20080811,000000,7.0226,7.072,7.0226,7.0324,2022,0
+CMT.US,D,20080812,000000,6.9731,7.1215,6.9731,7.1215,1671,0
+CMT.US,D,20080813,000000,7.0424,7.0424,7.0226,7.0226,404,0
+CMT.US,D,20080814,000000,7.1116,7.1215,7.0226,7.1215,2335,0
+CMT.US,D,20080815,000000,7.1711,7.2203,7.1711,7.1711,1602,0
+CMT.US,D,20080818,000000,7.1711,7.3193,7.1711,7.2203,8869,0
+CMT.US,D,20080819,000000,7.2203,7.2302,7.1215,7.1215,10270,0
+CMT.US,D,20080820,000000,7.1215,7.1711,6.9731,6.9731,2728,0
+CMT.US,D,20080821,000000,6.9731,6.9731,6.9731,6.9731,709,0
+CMT.US,D,20080822,000000,6.9731,7.072,6.9335,7.072,1113,0
+CMT.US,D,20080825,000000,7.1413,7.1413,7.1413,7.1413,724,0
+CMT.US,D,20080826,000000,7.0226,7.2203,7.0226,7.2203,3134,0
+CMT.US,D,20080827,000000,7.2203,7.4083,7.2203,7.4083,10468,0
+CMT.US,D,20080828,000000,7.2203,7.3193,7.1711,7.1711,809,0
+CMT.US,D,20080829,000000,7.1215,7.2698,7.082,7.082,505,0
+CMT.US,D,20080902,000000,7.2203,7.2203,7.0126,7.072,2325,0
+CMT.US,D,20080903,000000,7.0126,7.1711,7.0126,7.1711,606,0
+CMT.US,D,20080904,000000,7.2106,7.2203,6.8842,7.0226,5484,0
+CMT.US,D,20080905,000000,7.0126,7.1215,6.8842,7.0126,8096,0
+CMT.US,D,20080908,000000,6.9139,7.082,6.9139,6.983,2857,0
+CMT.US,D,20080909,000000,6.983,6.983,6.983,6.983,1668,0
+CMT.US,D,20080910,000000,6.983,7.0226,6.983,6.993,2786,0
+CMT.US,D,20080911,000000,6.9731,6.9731,6.9731,6.9731,1062,0
+CMT.US,D,20080912,000000,7.0226,7.0226,7.0226,7.0226,202,0
+CMT.US,D,20080915,000000,6.9236,6.9731,6.7258,6.9236,4074,0
+CMT.US,D,20080916,000000,6.9236,7.1711,6.8742,6.8742,2730,0
+CMT.US,D,20080917,000000,6.6962,6.6962,6.6764,6.6764,1516,0
+CMT.US,D,20080918,000000,6.6764,6.7754,6.6764,6.6764,7650,0
+CMT.US,D,20080919,000000,6.7754,6.9236,6.7754,6.8346,505,0
+CMT.US,D,20080922,000000,6.8248,6.8248,6.2312,6.5279,4651,0
+CMT.US,D,20080923,000000,6.5279,6.5279,6.3302,6.3302,21173,0
+CMT.US,D,20080924,000000,6.3401,6.8248,6.3401,6.627,23254,0
+CMT.US,D,20080925,000000,6.5379,6.6764,6.3797,6.3896,3236,0
+CMT.US,D,20080926,000000,6.4884,6.4884,6.4292,6.4292,709,0
+CMT.US,D,20080929,000000,6.2312,6.2312,5.9346,5.9346,12283,0
+CMT.US,D,20080930,000000,5.9346,6.2312,5.8356,5.8555,21991,0
+CMT.US,D,20081001,000000,5.796,6.172,5.7863,5.9346,9976,0
+CMT.US,D,20081002,000000,5.9346,6.1126,5.9346,6.1126,859,0
+CMT.US,D,20081003,000000,6.1126,6.1126,6.1126,6.1126,100,0
+CMT.US,D,20081006,000000,5.9346,5.9346,4.896,4.896,21264,0
+CMT.US,D,20081007,000000,4.9949,5.0246,4.9949,5.0246,2962,0
+CMT.US,D,20081008,000000,4.5301,4.8465,4.5301,4.8465,23067,0
+CMT.US,D,20081009,000000,4.8465,5.0147,4.8465,5.0147,2811,0
+CMT.US,D,20081010,000000,4.5301,4.896,4.5301,4.7477,9001,0
+CMT.US,D,20081013,000000,4.9652,5.0246,4.6488,4.6488,26670,0
+CMT.US,D,20081014,000000,5.0641,5.0641,4.6982,4.7279,18805,0
+CMT.US,D,20081015,000000,4.7279,4.7674,3.9761,4.1047,37535,0
+CMT.US,D,20081016,000000,3.8179,3.9565,3.8179,3.9069,1975,0
+CMT.US,D,20081017,000000,3.9069,4.1443,3.8574,4.1047,3739,0
+CMT.US,D,20081020,000000,4.1542,4.1839,3.808,4.0059,10565,0
+CMT.US,D,20081023,000000,3.8179,3.9761,3.8179,3.9565,2927,0
+CMT.US,D,20081027,000000,3.8574,3.9565,3.808,3.9565,1719,0
+CMT.US,D,20081028,000000,3.808,3.808,3.3827,3.3827,14134,0
+CMT.US,D,20081029,000000,3.4124,3.4124,3.3431,3.3629,1845,0
+CMT.US,D,20081030,000000,3.4618,3.5113,2.9079,2.9178,20445,0
+CMT.US,D,20081031,000000,2.9079,3.3629,2.9079,3.2442,11321,0
+CMT.US,D,20081103,000000,3.2442,3.2442,3.0167,3.0167,49499,0
+CMT.US,D,20081104,000000,3.0167,3.0167,2.9474,2.9674,17176,0
+CMT.US,D,20081105,000000,3.0465,3.0661,2.8683,2.997,6665,0
+CMT.US,D,20081106,000000,2.9674,2.9674,2.898,2.9178,52813,0
+CMT.US,D,20081107,000000,3.0365,3.2641,3.0365,3.2146,65009,0
+CMT.US,D,20081110,000000,3.2937,3.2937,3.1156,3.1156,20645,0
+CMT.US,D,20081111,000000,3.1948,3.2146,3.0661,3.1651,12213,0
+CMT.US,D,20081112,000000,3.1452,3.1452,2.9674,3.0167,14964,0
+CMT.US,D,20081113,000000,3.0167,3.0661,2.9674,3.0661,27298,0
+CMT.US,D,20081114,000000,2.7991,2.9772,2.7497,2.7695,38812,0
+CMT.US,D,20081117,000000,2.9674,2.9772,2.7101,2.7695,8159,0
+CMT.US,D,20081118,000000,2.9674,2.9674,2.8387,2.9377,5606,0
+CMT.US,D,20081119,000000,2.8783,2.8783,2.4529,2.5419,5359,0
+CMT.US,D,20081120,000000,2.5518,2.72,2.5222,2.5222,8823,0
+CMT.US,D,20081121,000000,2.6904,2.7101,2.2847,2.2847,5662,0
+CMT.US,D,20081124,000000,2.4727,2.4727,2.1464,2.2452,7706,0
+CMT.US,D,20081125,000000,2.275,2.3146,2.2255,2.3146,6639,0
+CMT.US,D,20081126,000000,2.176,2.3738,2.1266,2.1859,5864,0
+CMT.US,D,20081128,000000,2.275,2.4133,2.275,2.4133,1415,0
+CMT.US,D,20081201,000000,2.4727,2.5518,2.4727,2.5023,6410,0
+CMT.US,D,20081202,000000,2.3936,2.5023,2.3738,2.5023,1552,0
+CMT.US,D,20081203,000000,2.4133,2.4133,2.3046,2.3738,4145,0
+CMT.US,D,20081204,000000,2.4036,2.4036,2.1067,2.2255,7987,0
+CMT.US,D,20081205,000000,2.2255,2.275,2.1266,2.1266,4347,0
+CMT.US,D,20081208,000000,2.2551,2.275,2.1266,2.1266,6522,0
+CMT.US,D,20081209,000000,2.1365,2.176,2.077,2.077,9438,0
+CMT.US,D,20081210,000000,2.077,2.1562,2.0276,2.0375,13649,0
+CMT.US,D,20081211,000000,2.097,2.275,2.097,2.176,35608,0
+CMT.US,D,20081212,000000,2.2255,2.275,2.1661,2.275,4638,0
+CMT.US,D,20081215,000000,2.275,2.275,2.2255,2.275,3238,0
+CMT.US,D,20081216,000000,2.1859,2.275,2.176,2.275,2124,0
+CMT.US,D,20081217,000000,2.1958,2.2947,2.1067,2.2057,6886,0
+CMT.US,D,20081218,000000,2.275,2.275,2.176,2.275,6138,0
+CMT.US,D,20081219,000000,2.2651,2.2651,2.176,2.176,1953,0
+CMT.US,D,20081222,000000,2.2651,2.3243,2.176,2.3046,6420,0
+CMT.US,D,20081223,000000,2.1958,2.275,2.1266,2.275,5303,0
+CMT.US,D,20081224,000000,2.3243,2.4233,2.3146,2.3738,9908,0
+CMT.US,D,20081226,000000,2.4233,2.4727,2.3738,2.4727,15074,0
+CMT.US,D,20081229,000000,2.5419,2.5814,2.4727,2.5717,25903,0
+CMT.US,D,20081230,000000,2.6112,2.72,2.6112,2.7101,30134,0
+CMT.US,D,20081231,000000,2.72,2.7595,2.5618,2.5717,11789,0
+CMT.US,D,20090102,000000,2.5023,2.8486,2.5023,2.8486,25864,0
+CMT.US,D,20090105,000000,2.7101,2.8683,2.7101,2.8486,5662,0
+CMT.US,D,20090106,000000,2.9574,2.9574,2.7497,2.8387,6572,0
+CMT.US,D,20090107,000000,2.7595,2.7595,2.72,2.72,1917,0
+CMT.US,D,20090108,000000,2.72,2.72,2.6211,2.6211,5106,0
+CMT.US,D,20090109,000000,2.6211,2.6211,2.5717,2.6211,3590,0
+CMT.US,D,20090112,000000,2.6705,2.7398,2.631,2.6607,2730,0
+CMT.US,D,20090113,000000,2.6014,2.6014,2.5518,2.5814,1686,0
+CMT.US,D,20090114,000000,2.631,2.631,2.631,2.631,1083,0
+CMT.US,D,20090115,000000,2.5717,2.5717,2.3638,2.4727,3740,0
+CMT.US,D,20090116,000000,2.6409,2.6409,2.3738,2.3738,1811,0
+CMT.US,D,20090120,000000,2.4827,2.4827,2.2255,2.3243,3695,0
+CMT.US,D,20090121,000000,2.275,2.275,2.1266,2.1266,5730,0
+CMT.US,D,20090122,000000,2.1266,2.1266,2.077,2.077,2073,0
+CMT.US,D,20090123,000000,2.077,2.097,2.077,2.077,5964,0
+CMT.US,D,20090126,000000,2.1266,2.1266,2.0375,2.0672,11889,0
+CMT.US,D,20090127,000000,2.077,2.077,2.0177,2.0375,3235,0
+CMT.US,D,20090128,000000,2.0079,2.0177,2.0079,2.0177,13548,0
+CMT.US,D,20090129,000000,2.0474,2.1464,2.0474,2.097,3337,0
+CMT.US,D,20090130,000000,2.1464,2.1464,2.0672,2.0672,4297,0
+CMT.US,D,20090202,000000,2.1067,2.1266,2.0672,2.077,12281,0
+CMT.US,D,20090203,000000,2.077,2.1266,2.0672,2.1167,3921,0
+CMT.US,D,20090204,000000,2.1167,2.4727,2.1167,2.1859,24569,0
+CMT.US,D,20090205,000000,2.1958,2.1958,2.0574,2.1958,16985,0
+CMT.US,D,20090206,000000,2.3442,2.3442,2.1958,2.1958,7257,0
+CMT.US,D,20090209,000000,2.275,2.4233,2.275,2.3243,15267,0
+CMT.US,D,20090210,000000,2.3738,2.5321,2.275,2.275,5905,0
+CMT.US,D,20090212,000000,2.2057,2.2057,2.0574,2.0574,7886,0
+CMT.US,D,20090213,000000,2.0672,2.0672,2.0375,2.0375,202,0
+CMT.US,D,20090217,000000,2.0574,2.0672,1.9881,1.9881,5331,0
+CMT.US,D,20090218,000000,1.9782,1.9782,1.8298,1.8793,12968,0
+CMT.US,D,20090219,000000,1.9288,1.9881,1.8398,1.8695,6168,0
+CMT.US,D,20090220,000000,1.8199,1.9683,1.81,1.9188,2224,0
+CMT.US,D,20090223,000000,1.8793,1.9683,1.8793,1.9188,709,0
+CMT.US,D,20090224,000000,1.8695,1.8793,1.7902,1.8695,4651,0
+CMT.US,D,20090225,000000,1.8695,1.8793,1.5034,1.5133,14926,0
+CMT.US,D,20090226,000000,1.6319,1.7705,1.6319,1.731,1956,0
+CMT.US,D,20090227,000000,1.8298,1.8298,1.5332,1.6319,135376,0
+CMT.US,D,20090302,000000,1.5826,1.5826,1.3353,1.3353,4549,0
+CMT.US,D,20090303,000000,1.4836,1.4836,1.3353,1.3551,7280,0
+CMT.US,D,20090304,000000,1.3551,1.3551,1.2858,1.2858,2638,0
+CMT.US,D,20090305,000000,1.3651,1.3947,1.3651,1.3947,505,0
+CMT.US,D,20090306,000000,1.2957,1.3748,1.2463,1.266,3145,0
+CMT.US,D,20090309,000000,1.2363,1.2858,1.2264,1.2858,606,0
+CMT.US,D,20090310,000000,1.276,1.2957,1.177,1.177,6268,0
+CMT.US,D,20090311,000000,1.187,1.187,1.1474,1.177,909,0
+CMT.US,D,20090312,000000,1.2067,1.2166,1.187,1.187,505,0
+CMT.US,D,20090313,000000,1.3155,1.4342,1.2363,1.4342,3337,0
+CMT.US,D,20090316,000000,1.5826,1.7606,1.5826,1.5923,7331,0
+CMT.US,D,20090317,000000,1.6319,1.6814,1.5826,1.5826,8823,0
+CMT.US,D,20090318,000000,1.6319,1.6319,1.5332,1.5826,1113,0
+CMT.US,D,20090319,000000,1.6319,1.6518,1.6123,1.6518,20068,0
+CMT.US,D,20090320,000000,1.6123,1.6319,1.5429,1.5429,21345,0
+CMT.US,D,20090323,000000,1.5826,1.5826,1.5528,1.5628,13330,0
+CMT.US,D,20090324,000000,1.731,1.731,1.4936,1.5628,8746,0
+CMT.US,D,20090325,000000,1.5628,1.5628,1.4342,1.4836,3512,0
+CMT.US,D,20090326,000000,1.5332,1.5332,1.4342,1.4836,3235,0
+CMT.US,D,20090327,000000,1.5332,1.5332,1.4342,1.4342,2022,0
+CMT.US,D,20090330,000000,1.5826,1.5826,1.3847,1.4242,7786,0
+CMT.US,D,20090331,000000,1.4242,1.4342,1.3847,1.3847,13417,0
+CMT.US,D,20090401,000000,1.3847,1.4342,1.3353,1.3551,8866,0
+CMT.US,D,20090402,000000,1.4638,1.9782,1.3847,1.5232,335072,0
+CMT.US,D,20090403,000000,1.5826,1.5826,1.4539,1.5332,91347,0
+CMT.US,D,20090406,000000,1.4836,1.4836,1.3847,1.4738,24012,0
+CMT.US,D,20090407,000000,1.4836,1.4836,1.4144,1.4144,14054,0
+CMT.US,D,20090408,000000,1.4144,1.4144,1.2858,1.2858,49593,0
+CMT.US,D,20090409,000000,1.4046,1.5528,1.3353,1.4836,97432,0
+CMT.US,D,20090413,000000,1.6222,1.6319,1.4836,1.4936,66670,0
+CMT.US,D,20090414,000000,1.5332,1.5528,1.4936,1.5232,42469,0
+CMT.US,D,20090415,000000,1.5133,1.5528,1.5034,1.5528,19290,0
+CMT.US,D,20090416,000000,1.5528,1.6023,1.5429,1.5826,43307,0
+CMT.US,D,20090417,000000,1.6023,1.6814,1.6023,1.6715,48744,0
+CMT.US,D,20090420,000000,1.6814,1.7507,1.6715,1.7408,28188,0
+CMT.US,D,20090421,000000,1.6814,1.7408,1.6814,1.7013,51361,0
+CMT.US,D,20090422,000000,1.731,1.7408,1.6814,1.6814,19190,0
+CMT.US,D,20090423,000000,1.7013,1.731,1.6814,1.7111,9808,0
+CMT.US,D,20090424,000000,1.721,1.7705,1.721,1.7408,29053,0
+CMT.US,D,20090427,000000,1.7606,1.8991,1.7408,1.7606,37177,0
+CMT.US,D,20090428,000000,1.8199,1.9288,1.7705,1.9288,23102,0
+CMT.US,D,20090429,000000,1.9584,2.2452,1.8595,2.2155,45034,0
+CMT.US,D,20090430,000000,2.3046,2.4727,2.2452,2.3738,49652,0
+CMT.US,D,20090501,000000,2.4727,2.5618,2.4529,2.5222,37355,0
+CMT.US,D,20090504,000000,2.6705,2.7299,2.1266,2.4727,57016,0
+CMT.US,D,20090505,000000,2.4233,2.5222,2.4233,2.5123,38939,0
+CMT.US,D,20090506,000000,2.7497,2.7497,2.4529,2.4529,44683,0
+CMT.US,D,20090507,000000,2.7002,2.7002,2.0375,2.2057,80871,0
+CMT.US,D,20090508,000000,2.2057,2.5123,2.2057,2.4529,21134,0
+CMT.US,D,20090511,000000,2.4233,2.6211,2.3738,2.5222,18269,0
+CMT.US,D,20090512,000000,2.5222,2.6211,2.4727,2.5023,10817,0
+CMT.US,D,20090513,000000,2.4727,2.4727,2.1661,2.4233,49705,0
+CMT.US,D,20090514,000000,2.3837,2.4332,2.3738,2.4233,4752,0
+CMT.US,D,20090515,000000,2.3738,2.4727,2.3738,2.4727,20629,0
+CMT.US,D,20090518,000000,2.4727,2.6805,2.4529,2.5914,28929,0
+CMT.US,D,20090519,000000,2.6409,2.7002,2.6211,2.6705,15794,0
+CMT.US,D,20090520,000000,2.72,2.72,2.6211,2.6211,9690,0
+CMT.US,D,20090521,000000,2.5717,2.72,2.4727,2.7101,35470,0
+CMT.US,D,20090522,000000,2.72,2.9674,2.72,2.7695,42699,0
+CMT.US,D,20090526,000000,2.8189,2.8683,2.72,2.7695,5709,0
+CMT.US,D,20090527,000000,2.8486,2.8486,2.6211,2.6211,10843,0
+CMT.US,D,20090528,000000,2.5717,2.5717,2.4926,2.4926,7067,0
+CMT.US,D,20090529,000000,2.5222,2.7793,2.4727,2.5419,18593,0
+CMT.US,D,20090601,000000,2.5717,2.6211,2.5222,2.5518,4957,0
+CMT.US,D,20090602,000000,2.5419,2.5419,2.4827,2.5123,16810,0
+CMT.US,D,20090603,000000,2.4926,2.5618,2.4926,2.5222,5459,0
+CMT.US,D,20090604,000000,2.5717,2.5717,2.4926,2.4926,6218,0
+CMT.US,D,20090605,000000,2.5222,2.6112,2.5123,2.5321,8290,0
+CMT.US,D,20090608,000000,2.4827,2.5717,2.4727,2.4827,14815,0
+CMT.US,D,20090609,000000,2.4727,2.4727,2.3243,2.3342,14832,0
+CMT.US,D,20090610,000000,2.3738,2.3738,2.176,2.176,23195,0
+CMT.US,D,20090611,000000,2.3243,2.3243,2.1859,2.275,17064,0
+CMT.US,D,20090612,000000,2.275,2.3243,2.275,2.275,11361,0
+CMT.US,D,20090615,000000,2.3738,2.4133,2.3243,2.3342,23592,0
+CMT.US,D,20090616,000000,2.3442,2.4332,2.3342,2.3837,11627,0
+CMT.US,D,20090617,000000,2.3738,2.4727,2.3243,2.4727,27095,0
+CMT.US,D,20090618,000000,2.4727,2.4727,2.4727,2.4727,2628,0
+CMT.US,D,20090619,000000,2.4036,2.5914,2.4036,2.4727,4752,0
+CMT.US,D,20090622,000000,2.5419,2.5419,2.3738,2.3738,10870,0
+CMT.US,D,20090623,000000,2.3046,2.3442,2.176,2.275,6878,0
+CMT.US,D,20090624,000000,2.2255,2.275,2.2255,2.275,15619,0
+CMT.US,D,20090625,000000,2.3243,2.3738,2.3243,2.3738,1315,0
+CMT.US,D,20090626,000000,2.3738,2.3738,2.3738,2.3738,1618,0
+CMT.US,D,20090629,000000,2.3738,2.3738,2.1859,2.1859,11677,0
+CMT.US,D,20090630,000000,2.2255,2.275,2.1859,2.2155,14913,0
+CMT.US,D,20090701,000000,2.2354,2.2354,2.1958,2.1958,4386,0
+CMT.US,D,20090706,000000,2.2255,2.2354,2.1958,2.2255,11679,0
+CMT.US,D,20090707,000000,2.2255,2.3243,2.2255,2.275,12638,0
+CMT.US,D,20090708,000000,2.2354,2.275,2.2255,2.2255,6977,0
+CMT.US,D,20090709,000000,2.2255,2.3146,2.2255,2.2452,12090,0
+CMT.US,D,20090710,000000,2.1365,2.2452,2.1365,2.1562,13623,0
+CMT.US,D,20090713,000000,2.2255,2.2354,2.176,2.2354,17157,0
+CMT.US,D,20090714,000000,2.275,2.275,2.2255,2.275,11905,0
+CMT.US,D,20090715,000000,2.2255,2.275,2.2255,2.275,13851,0
+CMT.US,D,20090716,000000,2.3738,2.7101,2.3738,2.5123,13829,0
+CMT.US,D,20090717,000000,2.5717,2.7002,2.5717,2.7002,25282,0
+CMT.US,D,20090720,000000,2.7595,2.7595,2.5717,2.7101,20993,0
+CMT.US,D,20090721,000000,2.7002,2.7002,2.5717,2.6211,1113,0
+CMT.US,D,20090722,000000,2.6607,2.6607,2.5717,2.5717,3337,0
+CMT.US,D,20090723,000000,2.6211,2.72,2.6211,2.72,4449,0
+CMT.US,D,20090724,000000,2.8189,3.0167,2.7595,2.9674,25815,0
+CMT.US,D,20090727,000000,3.1651,3.1651,3.0959,3.1452,24619,0
+CMT.US,D,20090728,000000,3.2146,3.2146,2.9277,2.9674,30624,0
+CMT.US,D,20090729,000000,2.9277,2.9277,2.72,2.809,29977,0
+CMT.US,D,20090730,000000,2.809,3.0167,2.809,3.0167,15873,0
+CMT.US,D,20090731,000000,3.0661,3.1156,2.9474,3.0266,16990,0
+CMT.US,D,20090803,000000,3.2542,3.2542,3.0167,3.1552,6752,0
+CMT.US,D,20090804,000000,3.1452,3.175,3.0959,3.1552,8233,0
+CMT.US,D,20090805,000000,3.1355,3.3431,3.086,3.2542,28813,0
+CMT.US,D,20090806,000000,3.2146,3.2246,3.2146,3.2246,1113,0
+CMT.US,D,20090807,000000,3.1552,3.2342,3.1156,3.1156,4549,0
+CMT.US,D,20090810,000000,3.1057,3.1948,3.1057,3.1651,5096,0
+CMT.US,D,20090811,000000,3.1057,3.3037,3.1057,3.1651,6673,0
+CMT.US,D,20090812,000000,3.2146,3.2146,3.1452,3.1452,3483,0
+CMT.US,D,20090813,000000,3.1452,3.1452,2.72,3.0661,39022,0
+CMT.US,D,20090814,000000,3.0661,3.1651,3.0661,3.1651,12455,0
+CMT.US,D,20090817,000000,3.0661,3.2442,3.0661,3.1651,21838,0
+CMT.US,D,20090818,000000,3.2146,3.2146,3.1156,3.1156,749,0
+CMT.US,D,20090819,000000,3.1057,3.2937,3.1057,3.1255,5149,0
+CMT.US,D,20090820,000000,3.1255,3.1651,3.1057,3.1452,4347,0
+CMT.US,D,20090821,000000,3.1452,3.2542,3.1452,3.1452,3893,0
+CMT.US,D,20090824,000000,3.3333,3.3333,3.1156,3.2146,10787,0
+CMT.US,D,20090825,000000,3.2641,3.3431,3.2641,3.2641,17592,0
+CMT.US,D,20090826,000000,3.2641,3.3134,3.2641,3.2738,5106,0
+CMT.US,D,20090827,000000,3.2146,3.2837,3.2146,3.2837,3640,0
+CMT.US,D,20090828,000000,3.3333,3.4321,3.3134,3.4321,9695,0
+CMT.US,D,20090831,000000,3.7586,3.7586,3.4321,3.709,15750,0
+CMT.US,D,20090901,000000,3.7388,3.8377,3.3037,3.6597,25771,0
+CMT.US,D,20090902,000000,3.5608,3.7388,3.2641,3.709,24042,0
+CMT.US,D,20090903,000000,3.6597,3.7586,3.6597,3.709,5662,0
+CMT.US,D,20090904,000000,3.8377,3.8377,3.709,3.7487,18263,0
+CMT.US,D,20090908,000000,3.808,3.808,3.7586,3.808,23000,0
+CMT.US,D,20090909,000000,3.8574,3.9069,3.8278,3.8278,1315,0
+CMT.US,D,20090910,000000,3.8773,3.8773,3.3827,3.5113,14620,0
+CMT.US,D,20090911,000000,3.4618,3.4618,3.2641,3.3431,13245,0
+CMT.US,D,20090914,000000,3.0465,3.6793,3.0465,3.6398,16510,0
+CMT.US,D,20090915,000000,3.6497,3.9069,3.6002,3.7981,6783,0
+CMT.US,D,20090916,000000,4.1443,4.1443,3.4223,3.4618,40970,0
+CMT.US,D,20090917,000000,3.4816,3.6102,3.4321,3.4618,29569,0
+CMT.US,D,20090918,000000,3.63,3.63,3.3629,3.3629,12233,0
+CMT.US,D,20090921,000000,3.353,3.353,3.1156,3.2046,14453,0
+CMT.US,D,20090922,000000,3.0661,3.4223,3.0661,3.4223,2970,0
+CMT.US,D,20090923,000000,3.4421,3.4914,3.3333,3.3629,1148,0
+CMT.US,D,20090924,000000,3.3431,3.3431,3.2442,3.2442,4579,0
+CMT.US,D,20090925,000000,3.2442,3.2442,3.0661,3.1057,10161,0
+CMT.US,D,20090928,000000,3.1057,3.1057,2.9674,2.987,15114,0
+CMT.US,D,20090929,000000,3.1057,3.1057,2.9674,3.0465,5566,0
+CMT.US,D,20090930,000000,3.3233,3.3233,3.0761,3.2246,18439,0
+CMT.US,D,20091001,000000,3.353,3.353,3.175,3.175,4803,0
+CMT.US,D,20091002,000000,3.1452,3.1452,3.0959,3.1255,1789,0
+CMT.US,D,20091005,000000,3.1355,3.1355,3.1355,3.1355,202,0
+CMT.US,D,20091006,000000,3.1057,3.1651,3.0465,3.0761,5964,0
+CMT.US,D,20091007,000000,2.9079,3.0661,2.9079,3.0661,2303,0
+CMT.US,D,20091008,000000,3.1156,3.1452,3.1156,3.1452,19766,0
+CMT.US,D,20091009,000000,3.1156,3.1156,3.0167,3.0167,21873,0
+CMT.US,D,20091012,000000,2.997,3.1156,2.997,3.0564,13295,0
+CMT.US,D,20091013,000000,3.0959,3.0959,2.997,2.997,13812,0
+CMT.US,D,20091014,000000,3.0365,3.0365,2.987,3.0365,2882,0
+CMT.US,D,20091015,000000,3.0167,3.0661,3.0167,3.0661,3842,0
+CMT.US,D,20091016,000000,3.0661,3.0661,3.0167,3.0167,4853,0
+CMT.US,D,20091019,000000,3.0465,3.0465,2.9574,3.0167,6748,0
+CMT.US,D,20091020,000000,2.987,2.987,2.898,2.9178,7208,0
+CMT.US,D,20091021,000000,2.9079,2.9772,2.8585,2.8783,13195,0
+CMT.US,D,20091022,000000,2.8683,2.8683,2.8585,2.8585,2628,0
+CMT.US,D,20091023,000000,2.8585,2.8882,2.8387,2.8387,11917,0
+CMT.US,D,20091026,000000,2.8882,2.9474,2.8882,2.9079,2628,0
+CMT.US,D,20091027,000000,2.8882,2.9079,2.8585,2.8585,1971,0
+CMT.US,D,20091028,000000,2.8486,2.8486,2.7398,2.7398,4651,0
+CMT.US,D,20091029,000000,2.7398,2.9178,2.7398,2.9178,4347,0
+CMT.US,D,20091030,000000,2.8387,2.8387,2.7695,2.7793,1516,0
+CMT.US,D,20091102,000000,2.7595,2.8783,2.7398,2.8783,5712,0
+CMT.US,D,20091103,000000,2.8683,3.0761,2.8683,3.0761,9631,0
+CMT.US,D,20091104,000000,3.0661,3.0661,2.9474,2.9474,2932,0
+CMT.US,D,20091106,000000,2.9474,2.9474,2.8882,2.8882,1315,0
+CMT.US,D,20091109,000000,2.9178,2.9178,2.7991,2.7991,1786,0
+CMT.US,D,20091110,000000,2.9079,2.9772,2.9079,2.9079,3163,0
+CMT.US,D,20091111,000000,2.9377,3.1255,2.9377,3.1255,2971,0
+CMT.US,D,20091112,000000,3.1255,3.1355,3.1255,3.1355,11730,0
+CMT.US,D,20091113,000000,3.0564,3.0564,3.0167,3.0167,17743,0
+CMT.US,D,20091116,000000,3.0167,3.0167,2.8189,2.8683,10920,0
+CMT.US,D,20091117,000000,2.9178,2.9178,2.7497,2.7695,11324,0
+CMT.US,D,20091118,000000,2.72,2.9079,2.72,2.7497,16338,0
+CMT.US,D,20091119,000000,2.7893,2.8585,2.7398,2.7695,4549,0
+CMT.US,D,20091120,000000,2.7398,2.7398,2.7299,2.7299,505,0
+CMT.US,D,20091123,000000,2.8189,2.9079,2.72,2.72,13245,0
+CMT.US,D,20091124,000000,2.7893,2.8683,2.7398,2.8189,6773,0
+CMT.US,D,20091125,000000,2.8585,2.8585,2.7893,2.7893,304,0
+CMT.US,D,20091127,000000,2.809,2.8289,2.7398,2.7595,3387,0
+CMT.US,D,20091130,000000,2.8289,2.9079,2.72,2.8289,13345,0
+CMT.US,D,20091201,000000,2.8289,2.8289,2.7695,2.7695,1011,0
+CMT.US,D,20091202,000000,2.7695,2.7695,2.7695,2.7695,1751,0
+CMT.US,D,20091203,000000,2.8189,2.9079,2.7595,2.7595,10161,0
+CMT.US,D,20091204,000000,2.8189,2.898,2.7595,2.7595,27045,0
+CMT.US,D,20091207,000000,2.7695,2.7991,2.7595,2.7991,10616,0
+CMT.US,D,20091208,000000,2.809,2.8387,2.6805,2.6805,3412,0
+CMT.US,D,20091209,000000,2.7991,2.8486,2.7101,2.7991,1819,0
+CMT.US,D,20091210,000000,2.7398,2.8189,2.6607,2.7002,2181,0
+CMT.US,D,20091211,000000,2.7695,2.8189,2.7398,2.7398,5156,0
+CMT.US,D,20091214,000000,2.7497,2.8683,2.6705,2.7101,9969,0
+CMT.US,D,20091215,000000,2.6805,2.6805,2.6805,2.6805,505,0
+CMT.US,D,20091216,000000,2.7595,2.7595,2.7002,2.7002,3612,0
+CMT.US,D,20091217,000000,2.6705,2.7002,2.6705,2.7002,1420,0
+CMT.US,D,20091218,000000,2.7002,2.72,2.6805,2.6805,2113,0
+CMT.US,D,20091221,000000,2.7101,2.72,2.7101,2.72,3213,0
+CMT.US,D,20091222,000000,2.6805,2.898,2.6607,2.6904,24117,0
+CMT.US,D,20091223,000000,2.7101,2.7695,2.7101,2.7101,4954,0
+CMT.US,D,20091224,000000,2.7101,2.7893,2.7101,2.7695,3539,0
+CMT.US,D,20091228,000000,2.8189,2.898,2.8189,2.8289,24097,0
+CMT.US,D,20091229,000000,2.8882,2.8882,2.8683,2.8882,17794,0
+CMT.US,D,20091230,000000,2.8683,2.9178,2.8683,2.9178,7786,0
+CMT.US,D,20091231,000000,2.9377,2.9474,2.8387,2.8387,50498,0
+CMT.US,D,20100104,000000,2.8387,3.0661,2.8189,2.8486,8593,0
+CMT.US,D,20100105,000000,2.8585,2.9474,2.8486,2.9178,9504,0
+CMT.US,D,20100106,000000,2.9377,3.0167,2.8189,2.8289,13041,0
+CMT.US,D,20100107,000000,2.8683,2.987,2.8683,2.9674,4017,0
+CMT.US,D,20100108,000000,2.898,2.898,2.898,2.898,2528,0
+CMT.US,D,20100111,000000,2.8289,3.0167,2.8289,2.9772,12735,0
+CMT.US,D,20100112,000000,2.9674,3.0069,2.9674,2.9674,3382,0
+CMT.US,D,20100113,000000,2.9674,3.0167,2.9674,2.9674,8406,0
+CMT.US,D,20100114,000000,3.0069,3.0167,2.9674,2.997,1516,0
+CMT.US,D,20100115,000000,3.0069,3.0069,2.9674,2.9674,8248,0
+CMT.US,D,20100119,000000,3.0167,3.0661,2.997,3.0661,8172,0
+CMT.US,D,20100120,000000,3.0365,3.0365,2.9277,2.997,1516,0
+CMT.US,D,20100121,000000,2.9474,2.9674,2.8585,2.9277,10970,0
+CMT.US,D,20100122,000000,2.9474,2.9574,2.9277,2.9277,304,0
+CMT.US,D,20100125,000000,2.987,2.987,2.9377,2.9377,3539,0
+CMT.US,D,20100128,000000,2.9574,2.9574,2.9377,2.9377,7886,0
+CMT.US,D,20100129,000000,2.9574,2.9674,2.9574,2.9574,22041,0
+CMT.US,D,20100201,000000,2.9674,2.9674,2.8882,2.9674,3083,0
+CMT.US,D,20100202,000000,3.0266,3.0465,2.9674,2.9674,45925,0
+CMT.US,D,20100203,000000,2.9772,3.175,2.9674,3.175,2043,0
+CMT.US,D,20100204,000000,3.1057,3.1057,2.9079,2.9474,4347,0
+CMT.US,D,20100205,000000,2.9178,2.9574,2.8882,2.9178,6392,0
+CMT.US,D,20100208,000000,2.9474,3.0167,2.9474,3.0167,1719,0
+CMT.US,D,20100209,000000,3.0365,3.1156,2.9674,2.9772,9373,0
+CMT.US,D,20100210,000000,3.0167,3.0167,3.0167,3.0167,100,0
+CMT.US,D,20100211,000000,3.0365,3.0365,2.9277,2.9277,17962,0
+CMT.US,D,20100212,000000,2.8882,2.9674,2.8882,2.9277,4752,0
+CMT.US,D,20100216,000000,2.9674,2.997,2.9277,2.9574,809,0
+CMT.US,D,20100217,000000,3.0761,3.1156,3.0266,3.1156,36306,0
+CMT.US,D,20100218,000000,3.0959,3.0959,3.0365,3.086,2515,0
+CMT.US,D,20100219,000000,3.1156,3.1156,3.0959,3.0959,6673,0
+CMT.US,D,20100222,000000,3.1452,3.1651,3.1156,3.1156,2224,0
+CMT.US,D,20100223,000000,3.175,3.185,3.0661,3.086,7228,0
+CMT.US,D,20100224,000000,3.0661,3.0959,3.0365,3.0365,4479,0
+CMT.US,D,20100225,000000,3.0167,3.0167,2.8683,2.8783,13941,0
+CMT.US,D,20100226,000000,2.9277,3.0661,2.898,2.898,4247,0
+CMT.US,D,20100301,000000,2.9674,3.1355,2.9674,3.1355,3235,0
+CMT.US,D,20100302,000000,3.0959,3.185,3.0959,3.185,11259,0
+CMT.US,D,20100303,000000,3.185,3.185,3.0365,3.185,8315,0
+CMT.US,D,20100304,000000,3.1651,3.1651,3.1651,3.1651,2224,0
+CMT.US,D,20100305,000000,3.185,3.4816,3.185,3.3827,17947,0
+CMT.US,D,20100308,000000,3.4421,3.4618,3.3827,3.4618,2902,0
+CMT.US,D,20100309,000000,3.3926,3.7586,3.3926,3.7388,12620,0
+CMT.US,D,20100310,000000,3.7388,3.7388,3.3233,3.4816,24360,0
+CMT.US,D,20100311,000000,3.5212,3.5608,3.3134,3.3629,8746,0
+CMT.US,D,20100312,000000,3.4223,3.4223,3.3333,3.4223,4034,0
+CMT.US,D,20100315,000000,3.4124,3.4421,3.353,3.4421,3130,0
+CMT.US,D,20100316,000000,3.4025,3.4816,3.3333,3.3728,6673,0
+CMT.US,D,20100317,000000,3.353,3.4618,3.3431,3.4124,1921,0
+CMT.US,D,20100318,000000,3.4618,3.5608,3.4321,3.5212,2730,0
+CMT.US,D,20100319,000000,3.5409,3.5409,3.3728,3.4124,6168,0
+CMT.US,D,20100322,000000,3.3728,3.4321,3.3728,3.3728,4853,0
+CMT.US,D,20100323,000000,3.4718,3.4718,3.3233,3.4124,1807,0
+CMT.US,D,20100324,000000,3.3728,3.3728,3.2837,3.2837,909,0
+CMT.US,D,20100325,000000,3.3431,3.3629,3.2146,3.2146,7321,0
+CMT.US,D,20100326,000000,3.2342,3.5212,3.2146,3.2342,6935,0
+CMT.US,D,20100329,000000,3.2937,3.3431,3.2937,3.3431,5662,0
+CMT.US,D,20100330,000000,3.3629,3.5014,3.3629,3.4618,5095,0
+CMT.US,D,20100331,000000,3.4618,3.4618,3.2837,3.2937,5156,0
+CMT.US,D,20100401,000000,3.3629,3.5014,3.3629,3.4618,4371,0
+CMT.US,D,20100405,000000,3.4618,3.4618,3.4025,3.4223,8520,0
+CMT.US,D,20100406,000000,3.4223,3.4618,3.4124,3.4124,3740,0
+CMT.US,D,20100407,000000,3.4124,3.6597,3.4124,3.5509,7090,0
+CMT.US,D,20100408,000000,3.7388,4.3025,3.7289,4.1246,126261,0
+CMT.US,D,20100409,000000,4.2532,4.5795,4.1542,4.3125,28496,0
+CMT.US,D,20100412,000000,4.3817,6.0532,4.3521,5.707,195745,0
+CMT.US,D,20100413,000000,5.5884,5.7664,5.1235,5.529,31857,0
+CMT.US,D,20100414,000000,5.4203,5.7664,4.6982,4.9256,212660,0
+CMT.US,D,20100415,000000,4.9851,5.6775,4.718,5.3411,109184,0
+CMT.US,D,20100416,000000,5.3609,5.4301,4.7674,4.9553,96339,0
+CMT.US,D,20100419,000000,4.9553,5.084,4.896,4.896,10137,0
+CMT.US,D,20100420,000000,4.9456,5.1037,4.906,5.0444,15949,0
+CMT.US,D,20100421,000000,4.9256,5.0246,4.9256,4.9652,1794,0
+CMT.US,D,20100422,000000,4.9456,5.084,4.9456,4.9652,1933,0
+CMT.US,D,20100423,000000,4.9949,5.707,4.9949,5.4993,80919,0
+CMT.US,D,20100426,000000,5.5687,5.6379,5.0543,5.1729,105951,0
+CMT.US,D,20100427,000000,5.1828,5.4894,5.1828,5.3016,47491,0
+CMT.US,D,20100428,000000,5.3213,5.4797,5.2521,5.4103,26813,0
+CMT.US,D,20100429,000000,5.6972,5.6972,5.1631,5.2421,34333,0
+CMT.US,D,20100430,000000,5.2026,5.3411,5.1137,5.2421,19399,0
+CMT.US,D,20100503,000000,5.2916,5.4301,5.2916,5.3906,17282,0
+CMT.US,D,20100504,000000,5.3906,5.4004,5.1828,5.2916,15943,0
+CMT.US,D,20100505,000000,5.2719,5.2916,5.1432,5.2421,6727,0
+CMT.US,D,20100506,000000,5.2421,5.3906,5.1928,5.1928,5895,0
+CMT.US,D,20100507,000000,5.3511,5.3511,5.0444,5.0741,2325,0
+CMT.US,D,20100510,000000,5.1928,5.3707,5.1928,5.3411,12898,0
+CMT.US,D,20100511,000000,5.1928,5.4993,5.1928,5.3116,6849,0
+CMT.US,D,20100512,000000,5.4301,5.4301,5.2421,5.2421,1355,0
+CMT.US,D,20100513,000000,5.262,5.5588,5.2421,5.5588,8860,0
+CMT.US,D,20100514,000000,5.4797,5.5784,5.2817,5.3016,15303,0
+CMT.US,D,20100517,000000,5.2421,5.4401,5.2421,5.3906,9332,0
+CMT.US,D,20100518,000000,5.3116,5.3213,5.3116,5.3116,1173,0
+CMT.US,D,20100519,000000,5.2421,5.2421,5.0444,5.0939,6066,0
+CMT.US,D,20100520,000000,4.9652,5.0048,4.8465,4.9456,4933,0
+CMT.US,D,20100521,000000,4.9158,5.1928,4.9158,5.1137,10143,0
+CMT.US,D,20100524,000000,5.1235,5.1235,4.9553,5.0444,14279,0
+CMT.US,D,20100525,000000,5.0345,5.0444,4.8565,4.8565,2427,0
+CMT.US,D,20100526,000000,4.9851,5.0444,4.906,4.9949,3539,0
+CMT.US,D,20100527,000000,5.0048,5.1432,5.0048,5.1432,8998,0
+CMT.US,D,20100528,000000,5.1432,5.1432,5.0939,5.0939,1516,0
+CMT.US,D,20100601,000000,5.0939,5.1928,5.0048,5.1432,4950,0
+CMT.US,D,20100602,000000,5.1928,5.1928,5.0641,5.1928,6904,0
+CMT.US,D,20100603,000000,5.1928,5.3411,5.1928,5.3411,4795,0
+CMT.US,D,20100604,000000,5.3707,5.3707,5.1235,5.2026,5206,0
+CMT.US,D,20100607,000000,5.1432,5.1432,5.084,5.1037,5733,0
+CMT.US,D,20100608,000000,5.0444,5.0641,5.0048,5.0048,5359,0
+CMT.US,D,20100609,000000,5.1137,5.1137,5.0246,5.0444,1860,0
+CMT.US,D,20100610,000000,5.0444,5.0444,4.8069,4.9456,8395,0
+CMT.US,D,20100611,000000,4.7773,4.9652,4.6587,4.9456,4952,0
+CMT.US,D,20100614,000000,5.0048,5.0048,4.8664,4.9158,7381,0
+CMT.US,D,20100615,000000,4.906,5.0444,4.896,5.0444,11590,0
+CMT.US,D,20100616,000000,5.1729,5.1729,5.0641,5.084,15171,0
+CMT.US,D,20100617,000000,5.0939,5.1432,5.0741,5.1432,7533,0
+CMT.US,D,20100618,000000,5.0741,5.2916,5.0641,5.2916,2730,0
+CMT.US,D,20100621,000000,5.2521,5.2521,5.1631,5.1928,3247,0
+CMT.US,D,20100622,000000,5.2521,5.2719,5.2521,5.2719,909,0
+CMT.US,D,20100623,000000,5.2521,5.529,5.2323,5.4004,4347,0
+CMT.US,D,20100624,000000,5.4401,5.4401,5.3213,5.3411,7077,0
+CMT.US,D,20100625,000000,5.3411,5.3411,5.2421,5.3312,7886,0
+CMT.US,D,20100628,000000,5.2916,5.2916,5.2916,5.2916,2325,0
+CMT.US,D,20100629,000000,5.2916,5.2916,5.0939,5.0939,10759,0
+CMT.US,D,20100630,000000,5.2521,5.4797,5.1432,5.3906,3235,0
+CMT.US,D,20100701,000000,5.3609,5.3609,4.8465,4.9456,17783,0
+CMT.US,D,20100702,000000,4.9456,4.9456,4.896,4.9256,1213,0
+CMT.US,D,20100706,000000,4.8565,4.8565,4.8069,4.8465,2630,0
+CMT.US,D,20100707,000000,4.9456,5.0939,4.896,5.0939,2022,0
+CMT.US,D,20100708,000000,4.9851,4.9851,4.9851,4.9851,479,0
+CMT.US,D,20100709,000000,4.9652,5.0939,4.9456,4.9652,4674,0
+CMT.US,D,20100712,000000,5.0345,5.0444,4.9456,5.0444,1415,0
+CMT.US,D,20100713,000000,4.9652,5.1137,4.9652,5.0939,2086,0
+CMT.US,D,20100715,000000,4.9652,5.2225,4.9652,5.1928,1011,0
+CMT.US,D,20100716,000000,5.2225,5.2225,5.1928,5.1928,5055,0
+CMT.US,D,20100719,000000,5.2125,5.2125,4.9456,5.0444,9528,0
+CMT.US,D,20100720,000000,5.0444,5.1432,5.0444,5.1235,17407,0
+CMT.US,D,20100721,000000,5.0741,5.0741,5.0444,5.0444,1213,0
+CMT.US,D,20100722,000000,5.0444,5.1631,5.0345,5.0939,8822,0
+CMT.US,D,20100723,000000,5.0939,5.1828,5.0939,5.0939,6369,0
+CMT.US,D,20100726,000000,5.0939,5.3906,5.0444,5.3906,14356,0
+CMT.US,D,20100727,000000,5.9148,5.9148,5.3213,5.7664,26228,0
+CMT.US,D,20100728,000000,5.7664,6.0829,5.6675,5.7863,10065,0
+CMT.US,D,20100729,000000,5.7863,5.7863,5.7269,5.7269,304,0
+CMT.US,D,20100730,000000,5.5983,5.5983,5.5488,5.5488,606,0
+CMT.US,D,20100802,000000,5.4499,5.4697,5.1631,5.2421,13089,0
+CMT.US,D,20100803,000000,5.2225,5.2421,5.1928,5.2421,1218,0
+CMT.US,D,20100804,000000,5.2421,5.2421,4.9256,5.1235,8088,0
+CMT.US,D,20100805,000000,5.1432,5.2421,5.084,5.2421,4347,0
+CMT.US,D,20100806,000000,5.1729,5.1729,5.1729,5.1729,100,0
+CMT.US,D,20100809,000000,5.1137,5.1137,5.0444,5.1137,709,0
+CMT.US,D,20100810,000000,5.0444,5.0444,4.9553,5.0147,5383,0
+CMT.US,D,20100811,000000,5.0147,5.0147,4.7873,4.8465,7481,0
+CMT.US,D,20100813,000000,4.9356,4.9456,4.718,4.9456,430,0
+CMT.US,D,20100816,000000,4.8269,4.8269,4.5103,4.6191,8696,0
+CMT.US,D,20100817,000000,4.5993,4.5993,4.3521,4.4312,16682,0
+CMT.US,D,20100818,000000,4.4608,4.7873,4.4608,4.5004,7811,0
+CMT.US,D,20100819,000000,4.4608,4.4608,4.174,4.3718,6268,0
+CMT.US,D,20100823,000000,4.3125,4.3125,4.1542,4.3125,1644,0
+CMT.US,D,20100825,000000,4.1839,4.3421,4.075,4.3421,2325,0
+CMT.US,D,20100826,000000,4.263,4.263,0,4.1641,5065,0
+CMT.US,D,20100827,000000,4.2532,4.4212,4.2532,4.2532,7683,0
+CMT.US,D,20100830,000000,4.2927,4.7971,4.2532,4.6488,4247,0
+CMT.US,D,20100831,000000,4.6289,4.6388,4.441,4.6388,1306,0
+CMT.US,D,20100901,000000,4.7279,4.7279,4.4608,4.4806,2065,0
+CMT.US,D,20100902,000000,4.441,4.441,4.3521,4.3619,1297,0
+CMT.US,D,20100903,000000,4.2828,4.3817,4.1937,4.2927,2073,0
+CMT.US,D,20100907,000000,4.4113,4.4509,4.3025,4.3025,1516,0
+CMT.US,D,20100908,000000,4.2532,4.6488,4.2234,4.4509,11175,0
+CMT.US,D,20100909,000000,4.4312,4.4509,4.3916,4.4509,10008,0
+CMT.US,D,20100910,000000,4.4509,4.4509,4.3025,4.3025,1163,0
+CMT.US,D,20100913,000000,4.2037,4.3619,4.2037,4.3619,1526,0
+CMT.US,D,20100914,000000,4.3322,4.3521,4.3025,4.3521,311,0
+CMT.US,D,20100915,000000,4.3025,4.3025,4.3025,4.3025,183,0
+CMT.US,D,20100916,000000,4.3521,4.5301,4.3521,4.4806,9397,0
+CMT.US,D,20100917,000000,4.4113,4.4113,4.3025,4.4113,2578,0
+CMT.US,D,20100920,000000,4.3322,4.3322,4.3322,4.3322,348,0
+CMT.US,D,20100921,000000,4.3322,4.3322,4.3025,4.3025,9390,0
+CMT.US,D,20100924,000000,4.3916,4.4015,4.3025,4.3125,2471,0
+CMT.US,D,20100927,000000,4.3421,4.4015,4.2532,4.2532,1036,0
+CMT.US,D,20100928,000000,4.3817,4.3817,4.1839,4.1839,2335,0
+CMT.US,D,20100929,000000,4.2333,4.3322,4.2333,4.3322,505,0
+CMT.US,D,20100930,000000,4.3916,4.3916,4.3521,4.3521,202,0
+CMT.US,D,20101001,000000,4.3916,4.4015,4.3916,4.3916,1618,0
+CMT.US,D,20101004,000000,4.4015,4.5993,4.3916,4.5993,12314,0
+CMT.US,D,20101005,000000,4.5697,4.7773,4.5697,4.7773,4094,0
+CMT.US,D,20101006,000000,4.906,5.1828,4.6982,5.1432,7382,0
+CMT.US,D,20101007,000000,5.1631,5.4401,5.1631,5.4401,4531,0
+CMT.US,D,20101008,000000,5.2026,5.2026,5.1928,5.2026,404,0
+CMT.US,D,20101011,000000,5.1235,5.1235,5.1037,5.1037,693,0
+CMT.US,D,20101012,000000,5.3312,5.3312,5.1729,5.1729,1325,0
+CMT.US,D,20101013,000000,5.2323,5.2421,5.0641,5.2421,4549,0
+CMT.US,D,20101014,000000,5.1137,5.1137,5.0048,5.0048,1706,0
+CMT.US,D,20101015,000000,5.1432,5.1532,5.0444,5.0444,2224,0
+CMT.US,D,20101018,000000,5.0444,5.4004,4.8861,5.2421,6413,0
+CMT.US,D,20101019,000000,5.2817,5.4401,5.2817,5.4301,1611,0
+CMT.US,D,20101020,000000,5.4203,5.4301,5.1828,5.2421,2232,0
+CMT.US,D,20101021,000000,5.2719,5.2719,5.1137,5.1532,1213,0
+CMT.US,D,20101022,000000,4.9949,5.0444,4.9158,5.0444,709,0
+CMT.US,D,20101025,000000,5.0345,5.2225,4.9553,5.0147,4347,0
+CMT.US,D,20101026,000000,4.9851,4.9851,4.9456,4.9456,734,0
+CMT.US,D,20101027,000000,4.9158,4.9652,4.8861,4.906,5763,0
+CMT.US,D,20101028,000000,4.906,4.906,4.6587,4.6784,5561,0
+CMT.US,D,20101101,000000,4.6488,4.9456,4.6388,4.708,3134,0
+CMT.US,D,20101102,000000,4.7477,4.7477,4.6884,4.6884,505,0
+CMT.US,D,20101103,000000,4.7575,4.7575,4.7477,4.7477,581,0
+CMT.US,D,20101104,000000,4.7873,4.9851,4.6982,4.9851,4639,0
+CMT.US,D,20101105,000000,4.9851,5.3213,4.9851,5.3213,11751,0
+CMT.US,D,20101108,000000,5.4401,5.4401,5.3411,5.3411,4247,0
+CMT.US,D,20101109,000000,5.4401,5.4401,5.1432,5.1432,4972,0
+CMT.US,D,20101111,000000,5.1729,5.1729,4.2432,4.3322,50103,0
+CMT.US,D,20101112,000000,4.3322,4.5993,4.3322,4.5993,5174,0
+CMT.US,D,20101115,000000,4.6684,4.6784,4.5498,4.5498,3078,0
+CMT.US,D,20101116,000000,4.54,4.54,4.4015,4.4015,5499,0
+CMT.US,D,20101117,000000,4.5202,4.5202,4.4707,4.4707,1234,0
+CMT.US,D,20101118,000000,4.5993,4.6388,4.5795,4.5893,1719,0
+CMT.US,D,20101119,000000,4.5893,4.6684,4.5893,4.6684,2846,0
+CMT.US,D,20101122,000000,4.7575,4.9456,4.7575,4.8664,5055,0
+CMT.US,D,20101123,000000,4.9456,5.0345,4.8565,4.8565,880,0
+CMT.US,D,20101124,000000,4.7674,4.9356,4.7575,4.9356,4450,0
+CMT.US,D,20101126,000000,4.9456,5.1037,4.9456,5.0741,2201,0
+CMT.US,D,20101129,000000,5.0641,5.0641,5.0641,5.0641,441,0
+CMT.US,D,20101130,000000,5.0246,5.0246,4.9949,4.9949,6697,0
+CMT.US,D,20101201,000000,5.1235,5.1432,4.9949,5.0939,1910,0
+CMT.US,D,20101202,000000,5.084,5.084,4.9949,4.9949,2325,0
+CMT.US,D,20101203,000000,4.9949,5.2421,4.9949,5.2421,4104,0
+CMT.US,D,20101206,000000,5.2916,5.3807,5.1828,5.3411,7177,0
+CMT.US,D,20101207,000000,5.2521,5.2521,5.0543,5.0543,1516,0
+CMT.US,D,20101208,000000,5.1432,5.1828,5.1432,5.1432,1069,0
+CMT.US,D,20101209,000000,5.2421,5.2421,5.1928,5.1928,930,0
+CMT.US,D,20101210,000000,5.2323,5.2323,5.1928,5.1928,404,0
+CMT.US,D,20101213,000000,5.1928,5.3312,5.1928,5.2421,5964,0
+CMT.US,D,20101214,000000,5.1631,5.1928,5.1631,5.1729,3145,0
+CMT.US,D,20101215,000000,5.2817,5.3116,5.2817,5.2817,1163,0
+CMT.US,D,20101216,000000,5.3213,5.3906,5.2817,5.2817,2022,0
+CMT.US,D,20101217,000000,5.3116,5.3906,5.2421,5.3906,11787,0
+CMT.US,D,20101220,000000,5.4401,5.4598,5.4203,5.4499,3994,0
+CMT.US,D,20101221,000000,5.4598,5.7367,5.4499,5.7367,10617,0
+CMT.US,D,20101222,000000,5.6675,6.0039,5.6675,5.9346,17849,0
+CMT.US,D,20101223,000000,5.9346,5.9346,5.8258,5.9247,1516,0
+CMT.US,D,20101227,000000,5.9346,5.9346,5.7763,5.8951,2831,0
+CMT.US,D,20101228,000000,5.6576,5.7466,5.5488,5.7466,2616,0
+CMT.US,D,20101229,000000,5.618,5.6873,5.5388,5.6675,1769,0
+CMT.US,D,20101230,000000,5.5388,5.6675,5.5388,5.6675,909,0
+CMT.US,D,20101231,000000,5.6478,5.806,5.6478,5.6972,4126,0
+CMT.US,D,20110103,000000,5.6873,5.8258,5.6873,5.8258,2417,0
+CMT.US,D,20110104,000000,5.6576,5.7466,5.5388,5.618,9251,0
+CMT.US,D,20110105,000000,5.707,5.9247,5.6675,5.9247,6673,0
+CMT.US,D,20110106,000000,5.9247,5.9346,5.8851,5.9346,11918,0
+CMT.US,D,20110107,000000,5.9346,6.0435,5.8356,5.9148,21991,0
+CMT.US,D,20110110,000000,5.9048,6.0435,5.9048,6.0435,1818,0
+CMT.US,D,20110111,000000,6.0435,6.0435,5.9148,5.9939,4685,0
+CMT.US,D,20110112,000000,5.9346,5.9346,5.8356,5.8951,3280,0
+CMT.US,D,20110113,000000,6.0532,6.4292,6.0335,6.4292,18713,0
+CMT.US,D,20110114,000000,6.4292,6.6467,6.3006,6.5279,47048,0
+CMT.US,D,20110118,000000,6.5279,6.6368,6.1423,6.4588,7860,0
+CMT.US,D,20110119,000000,6.4488,6.4488,5.984,5.984,8404,0
+CMT.US,D,20110120,000000,5.984,6.1423,5.8356,5.8851,11153,0
+CMT.US,D,20110121,000000,5.8555,5.984,5.7367,5.7863,13687,0
+CMT.US,D,20110124,000000,5.7664,5.8851,5.6873,5.6972,5993,0
+CMT.US,D,20110125,000000,5.6972,5.8356,5.5983,5.7565,4954,0
+CMT.US,D,20110126,000000,5.8851,5.8851,5.6379,5.8356,2528,0
+CMT.US,D,20110127,000000,5.9346,6.0928,5.806,5.984,11215,0
+CMT.US,D,20110128,000000,5.984,6.1324,5.984,6.1324,7478,0
+CMT.US,D,20110131,000000,6.0235,6.2511,5.8159,6.073,15185,0
+CMT.US,D,20110201,000000,6.073,6.2511,6.073,6.2312,6582,0
+CMT.US,D,20110202,000000,6.2511,6.3302,6.1027,6.2312,7800,0
+CMT.US,D,20110203,000000,6.2611,6.3302,5.984,5.984,8796,0
+CMT.US,D,20110204,000000,6.0335,6.1126,5.4598,5.9346,13172,0
+CMT.US,D,20110207,000000,6.0532,6.0532,6.0039,6.0039,2073,0
+CMT.US,D,20110208,000000,6.0335,6.0335,5.6873,5.6972,14561,0
+CMT.US,D,20110209,000000,5.8159,6.1324,5.8159,6.1324,11444,0
+CMT.US,D,20110210,000000,6.0928,6.2016,5.7863,6.073,5361,0
+CMT.US,D,20110211,000000,6.0928,6.2215,6.0928,6.1324,18451,0
+CMT.US,D,20110214,000000,6.1324,6.2116,6.0137,6.1324,2573,0
+CMT.US,D,20110215,000000,6.1324,6.2312,6.1225,6.1324,2578,0
+CMT.US,D,20110216,000000,6.2312,6.3302,6.1027,6.3103,9702,0
+CMT.US,D,20110217,000000,6.3203,6.3994,6.3203,6.3302,6157,0
+CMT.US,D,20110218,000000,6.3302,6.4192,6.3302,6.3994,7781,0
+CMT.US,D,20110222,000000,6.3698,6.3797,6.1225,6.2312,8244,0
+CMT.US,D,20110223,000000,6.1917,6.2116,6.0631,6.0631,4247,0
+CMT.US,D,20110224,000000,6.0631,6.162,6.0631,6.0631,1034,0
+CMT.US,D,20110225,000000,6.073,6.2215,5.8653,6.162,10264,0
+CMT.US,D,20110228,000000,6.2907,6.3994,6.172,6.172,4347,0
+CMT.US,D,20110301,000000,6.0829,6.1819,5.9544,6.1324,1171,0
+CMT.US,D,20110302,000000,6.2511,6.3006,6.1423,6.3006,1433,0
+CMT.US,D,20110303,000000,6.3598,6.4786,6.3598,6.4292,19687,0
+CMT.US,D,20110304,000000,6.3501,6.4094,6.2807,6.3797,4145,0
+CMT.US,D,20110307,000000,6.2016,6.3006,6.0335,6.0631,5156,0
+CMT.US,D,20110308,000000,6.0235,6.2215,6.0235,6.2215,1825,0
+CMT.US,D,20110309,000000,6.3103,6.3302,6.3006,6.3103,5236,0
+CMT.US,D,20110310,000000,6.3797,6.3797,6.0928,6.1522,5359,0
+CMT.US,D,20110311,000000,6.162,6.3401,5.8653,6.3302,10130,0
+CMT.US,D,20110314,000000,6.3006,6.3006,6.0137,6.0235,4091,0
+CMT.US,D,20110315,000000,5.9346,6.0235,5.9346,5.9939,2063,0
+CMT.US,D,20110316,000000,6.0335,6.2215,5.9346,5.9346,6977,0
+CMT.US,D,20110317,000000,5.9939,5.9939,5.9939,5.9939,100,0
+CMT.US,D,20110318,000000,6.1027,6.1027,5.9346,6.0335,1618,0
+CMT.US,D,20110321,000000,6.3501,7.6062,6.0928,7.4379,108241,0
+CMT.US,D,20110322,000000,7.5171,7.9721,7.4183,7.5171,48475,0
+CMT.US,D,20110323,000000,7.5171,7.7348,7.5171,7.7348,12142,0
+CMT.US,D,20110324,000000,7.794,7.794,7.349,7.349,11371,0
+CMT.US,D,20110325,000000,7.2698,7.6555,7.1711,7.5962,11539,0
+CMT.US,D,20110328,000000,7.5666,7.5666,7.4379,7.5467,7042,0
+CMT.US,D,20110329,000000,7.6458,7.7348,7.5467,7.6161,7951,0
+CMT.US,D,20110330,000000,7.7149,7.7149,7.4874,7.6161,13384,0
+CMT.US,D,20110331,000000,7.5171,7.6458,7.5171,7.6458,2586,0
+CMT.US,D,20110401,000000,7.4677,7.7643,7.4677,7.7249,8736,0
+CMT.US,D,20110404,000000,7.7149,7.7743,7.4874,7.4874,13955,0
+CMT.US,D,20110405,000000,7.5666,8.1997,7.5666,8.1302,43843,0
+CMT.US,D,20110406,000000,8.259,8.694,8.1699,8.2886,34733,0
+CMT.US,D,20110407,000000,8.3084,8.3084,8.1106,8.1699,5712,0
+CMT.US,D,20110408,000000,8.1302,8.3875,8.1205,8.3875,3185,0
+CMT.US,D,20110411,000000,8.4073,8.4766,8.1402,8.1897,11637,0
+CMT.US,D,20110412,000000,8.16,8.2095,8.16,8.2095,1819,0
+CMT.US,D,20110413,000000,8.16,8.16,7.9524,8.1007,3539,0
+CMT.US,D,20110414,000000,7.9425,8.1007,7.9425,8.0611,1025,0
+CMT.US,D,20110415,000000,7.9425,8.1007,7.9425,8.0414,5914,0
+CMT.US,D,20110418,000000,7.6654,7.8534,7.5171,7.8238,12558,0
+CMT.US,D,20110419,000000,7.8336,7.9621,7.8238,7.9326,5164,0
+CMT.US,D,20110420,000000,8.0611,8.3381,8.0611,8.2095,16805,0
+CMT.US,D,20110421,000000,8.1205,8.2095,8.1106,8.1897,9276,0
+CMT.US,D,20110425,000000,8.16,8.259,8.1007,8.1699,12064,0
+CMT.US,D,20110426,000000,8.2986,8.4073,8.2095,8.3381,11803,0
+CMT.US,D,20110427,000000,8.3183,8.4468,8.2689,8.4468,4484,0
+CMT.US,D,20110428,000000,8.437,8.437,8.3479,8.3777,1315,0
+CMT.US,D,20110429,000000,8.4073,8.4073,8.3084,8.3578,1940,0
+CMT.US,D,20110502,000000,8.3578,8.7534,8.259,8.6545,43002,0
+CMT.US,D,20110503,000000,8.6744,8.6744,8.4568,8.6149,10537,0
+CMT.US,D,20110504,000000,8.5656,8.6149,8.0414,8.3875,30369,0
+CMT.US,D,20110505,000000,9.4063,9.565,8.5062,8.5062,102753,0
+CMT.US,D,20110506,000000,8.803,9.2975,8.6052,8.803,55735,0
+CMT.US,D,20110509,000000,8.9018,9.3766,8.7338,9.3766,52591,0
+CMT.US,D,20110510,000000,9.3964,9.4853,9.2975,9.4456,37774,0
+CMT.US,D,20110511,000000,9.4655,9.4655,9.2777,9.3371,30892,0
+CMT.US,D,20110512,000000,9.3172,9.3172,9.0997,9.1491,37419,0
+CMT.US,D,20110513,000000,9.1986,9.3074,9.1393,9.2876,17290,0
+CMT.US,D,20110516,000000,9.1491,9.2678,9.1491,9.1986,32421,0
+CMT.US,D,20110517,000000,9.1986,9.3469,9.1491,9.2876,2615,0
+CMT.US,D,20110518,000000,9.3172,9.3964,9.2876,9.3866,27015,0
+CMT.US,D,20110519,000000,9.3964,9.3964,9.3964,9.3964,9525,0
+CMT.US,D,20110520,000000,9.3964,9.525,9.3964,9.4357,10948,0
+CMT.US,D,20110523,000000,9.1491,9.545,9.1491,9.3568,8605,0
+CMT.US,D,20110524,000000,9.3964,9.4754,9.2975,9.3272,12769,0
+CMT.US,D,20110525,000000,9.3371,9.3964,9.2381,9.3964,15064,0
+CMT.US,D,20110526,000000,9.4259,9.4259,9.2975,9.3469,11353,0
+CMT.US,D,20110527,000000,9.3866,9.4853,9.3568,9.4162,4191,0
+CMT.US,D,20110531,000000,9.4853,9.4953,9.3964,9.4953,13029,0
+CMT.US,D,20110601,000000,9.4953,9.585,9.3766,9.525,19748,0
+CMT.US,D,20110602,000000,9.555,9.555,9.3866,9.4259,2399,0
+CMT.US,D,20110603,000000,9.3371,9.4162,9.2481,9.3272,17903,0
+CMT.US,D,20110606,000000,9.3668,9.4063,9.2876,9.3568,9968,0
+CMT.US,D,20110607,000000,9.2975,9.3371,9.1491,9.1491,21142,0
+CMT.US,D,20110608,000000,9.1096,9.1096,8.704,8.704,49995,0
+CMT.US,D,20110609,000000,8.7139,8.892,8.704,8.803,13337,0
+CMT.US,D,20110610,000000,8.7534,8.7534,8.6349,8.6349,8655,0
+CMT.US,D,20110613,000000,8.7436,8.7436,8.5062,8.5162,15172,0
+CMT.US,D,20110614,000000,8.5062,8.6052,8.4568,8.5062,23718,0
+CMT.US,D,20110615,000000,8.4963,8.4963,8.3381,8.4568,14392,0
+CMT.US,D,20110616,000000,8.5062,8.7534,8.4073,8.4073,9982,0
+CMT.US,D,20110617,000000,8.4667,8.5656,8.3777,8.4865,33574,0
+CMT.US,D,20110620,000000,8.4766,8.6645,8.4172,8.4667,12695,0
+CMT.US,D,20110621,000000,8.5062,8.5062,8.4568,8.5062,9798,0
+CMT.US,D,20110622,000000,8.4667,8.5656,8.3578,8.3875,10110,0
+CMT.US,D,20110623,000000,8.259,8.3381,8.1302,8.249,4853,0
+CMT.US,D,20110624,000000,8.2293,8.9018,8.2293,8.9018,18338,0
+CMT.US,D,20110627,000000,8.8129,8.8129,8.6149,8.6149,2789,0
+CMT.US,D,20110628,000000,8.7238,8.8721,8.7238,8.8721,3760,0
+CMT.US,D,20110629,000000,8.8425,8.9018,8.6052,8.7338,23099,0
+CMT.US,D,20110630,000000,8.7139,8.8721,8.704,8.8721,4474,0
+CMT.US,D,20110701,000000,8.8721,9.3964,8.7734,9.0502,23845,0
+CMT.US,D,20110705,000000,9.1293,9.1491,9.0502,9.0997,8305,0
+CMT.US,D,20110706,000000,9.07,9.1491,9.0404,9.0404,2588,0
+CMT.US,D,20110707,000000,9.1194,9.1194,8.9612,9.0799,5271,0
+CMT.US,D,20110708,000000,9.0008,9.0008,8.8721,8.9117,6510,0
+CMT.US,D,20110711,000000,8.8623,8.9513,8.8425,8.9216,13696,0
+CMT.US,D,20110712,000000,8.7534,8.8623,8.7534,8.803,2224,0
+CMT.US,D,20110713,000000,8.8227,8.9809,8.8227,8.9513,8593,0
+CMT.US,D,20110714,000000,8.9909,8.9909,8.8326,8.9018,2983,0
+CMT.US,D,20110715,000000,8.8326,8.8525,8.7338,8.8525,10718,0
+CMT.US,D,20110718,000000,8.8525,8.9414,8.793,8.8525,4051,0
+CMT.US,D,20110719,000000,8.9513,9.0008,8.9216,8.9216,4406,0
+CMT.US,D,20110720,000000,8.8821,9.0206,8.7831,8.8525,13356,0
+CMT.US,D,20110721,000000,8.9018,9.0008,8.8821,9.0008,3337,0
+CMT.US,D,20110722,000000,9.0206,9.0502,8.9216,9.0206,47115,0
+CMT.US,D,20110725,000000,8.9018,8.9018,8.5062,8.7831,22811,0
+CMT.US,D,20110726,000000,8.7831,9.0008,8.6843,8.9316,17775,0
+CMT.US,D,20110727,000000,9.0897,9.0897,8.9809,8.9909,12317,0
+CMT.US,D,20110728,000000,9.0799,9.1491,9.0106,9.1491,5803,0
+CMT.US,D,20110729,000000,9.0897,9.0897,8.9909,9.0106,7626,0
+CMT.US,D,20110801,000000,9.0897,9.1491,9.0008,9.1194,5043,0
+CMT.US,D,20110802,000000,9.0008,9.0897,8.9909,8.9909,7453,0
+CMT.US,D,20110803,000000,8.9909,8.9909,8.5062,8.5062,67860,0
+CMT.US,D,20110804,000000,8.4568,8.4568,7.9425,8.2193,44282,0
+CMT.US,D,20110805,000000,8.1007,8.1106,7.3094,8.0117,28251,0
+CMT.US,D,20110808,000000,7.6654,7.6654,6.8742,7.1116,18373,0
+CMT.US,D,20110809,000000,7.1413,7.1413,6.5379,6.8248,20877,0
+CMT.US,D,20110810,000000,7.6654,8.2095,7.6654,7.893,75595,0
+CMT.US,D,20110811,000000,8.1402,8.3578,7.9226,8.3578,29728,0
+CMT.US,D,20110812,000000,8.5062,9.3964,8.3677,8.5557,98489,0
+CMT.US,D,20110815,000000,8.6149,9.1491,8.6052,8.9018,51350,0
+CMT.US,D,20110816,000000,9.0106,9.1491,8.8129,8.9018,46330,0
+CMT.US,D,20110817,000000,9.0206,9.0799,8.704,8.704,23805,0
+CMT.US,D,20110818,000000,8.6149,8.6149,8.2095,8.3578,19560,0
+CMT.US,D,20110819,000000,8.3281,8.3281,7.8634,8.0117,42098,0
+CMT.US,D,20110822,000000,8.437,8.6052,8.0117,8.3578,30282,0
+CMT.US,D,20110823,000000,8.3974,8.9809,8.16,8.9018,159120,0
+CMT.US,D,20110824,000000,8.9513,9.0502,8.6052,8.9711,71540,0
+CMT.US,D,20110825,000000,9.0008,9.0106,8.4073,8.6052,29973,0
+CMT.US,D,20110826,000000,8.5557,8.9216,8.5557,8.6744,34572,0
+CMT.US,D,20110829,000000,8.8721,9.3469,8.7436,9.0997,162897,0
+CMT.US,D,20110830,000000,9.2085,9.713,9.0106,9.0601,594689,0
+CMT.US,D,20110831,000000,9.1096,9.1194,8.3084,8.5358,262670,0
+CMT.US,D,20110901,000000,8.5062,8.5853,8.1897,8.2392,86444,0
+CMT.US,D,20110902,000000,8.1798,8.3777,8.0512,8.1302,20572,0
+CMT.US,D,20110906,000000,7.9226,8.4766,7.7743,7.9919,50846,0
+CMT.US,D,20110907,000000,8.2095,8.3875,8.1106,8.1798,60013,0
+CMT.US,D,20110908,000000,8.249,8.2986,8.0315,8.0315,11231,0
+CMT.US,D,20110909,000000,8.0611,8.0611,7.8238,7.893,34491,0
+CMT.US,D,20110912,000000,7.903,8.0117,7.7149,7.8039,19877,0
+CMT.US,D,20110913,000000,7.7643,7.893,7.6754,7.7743,23852,0
+CMT.US,D,20110914,000000,7.982,8.0908,7.7643,8.0512,35331,0
+CMT.US,D,20110915,000000,8.0908,8.4865,8.0215,8.2392,58376,0
+CMT.US,D,20110916,000000,8.2392,8.4271,8.2095,8.4271,29920,0
+CMT.US,D,20110919,000000,8.437,8.5062,8.3479,8.4568,6207,0
+CMT.US,D,20110920,000000,8.4172,8.4667,8.2193,8.249,14411,0
+CMT.US,D,20110921,000000,8.3183,8.3183,8.1699,8.2689,16708,0
+CMT.US,D,20110922,000000,8.4271,8.4271,7.7249,7.8634,17184,0
+CMT.US,D,20110923,000000,7.9127,7.9621,7.7149,7.8634,24170,0
+CMT.US,D,20110926,000000,7.9621,8.0908,7.8039,7.8039,13790,0
+CMT.US,D,20110927,000000,7.9127,8.0117,7.7249,7.9127,18746,0
+CMT.US,D,20110928,000000,7.9621,7.9621,7.7743,7.8435,33516,0
+CMT.US,D,20110929,000000,7.8634,7.903,7.7051,7.7545,8088,0
+CMT.US,D,20110930,000000,7.7051,7.8139,7.6458,7.6458,10179,0
+CMT.US,D,20111003,000000,7.5765,7.5765,6.8445,6.9632,20112,0
+CMT.US,D,20111004,000000,6.9236,6.9335,6.3994,6.4687,15612,0
+CMT.US,D,20111005,000000,6.4884,6.9139,6.4884,6.8544,50848,0
+CMT.US,D,20111006,000000,6.9534,7.0226,6.9534,6.983,28015,0
+CMT.US,D,20111007,000000,7.0028,7.0522,6.9335,7.0028,16144,0
+CMT.US,D,20111010,000000,6.9731,7.2698,6.9731,7.0324,17749,0
+CMT.US,D,20111011,000000,7.0324,7.1314,6.9236,7.1215,11303,0
+CMT.US,D,20111012,000000,7.082,7.4083,7.082,7.2502,30743,0
+CMT.US,D,20111013,000000,7.2995,7.3292,7.2698,7.2798,5294,0
+CMT.US,D,20111014,000000,7.3786,7.7446,7.3786,7.6952,57810,0
+CMT.US,D,20111017,000000,7.7446,7.7643,7.4677,7.7149,18675,0
+CMT.US,D,20111018,000000,7.6754,7.9425,7.6161,7.9127,8125,0
+CMT.US,D,20111019,000000,7.8534,8.0908,7.8139,7.903,22240,0
+CMT.US,D,20111020,000000,7.8731,8.1106,7.8731,8.0315,16113,0
+CMT.US,D,20111021,000000,8.0215,8.1699,8.0215,8.1007,9610,0
+CMT.US,D,20111024,000000,8.1502,8.3578,8.1106,8.3479,14528,0
+CMT.US,D,20111025,000000,8.3974,8.4073,8.2095,8.2095,19255,0
+CMT.US,D,20111026,000000,8.2986,8.4568,8.2986,8.3281,14977,0
+CMT.US,D,20111027,000000,8.4568,8.5853,8.1106,8.5656,35920,0
+CMT.US,D,20111028,000000,8.5358,8.5853,8.3974,8.5162,22339,0
+CMT.US,D,20111031,000000,8.4667,8.6843,8.4271,8.5853,10030,0
+CMT.US,D,20111101,000000,8.3974,8.5062,8.3084,8.4073,8747,0
+CMT.US,D,20111102,000000,8.4271,8.5557,8.3677,8.5062,6890,0
+CMT.US,D,20111103,000000,8.4963,8.9117,8.4568,8.8129,23262,0
+CMT.US,D,20111104,000000,8.9117,8.9513,8.803,8.8326,14579,0
+CMT.US,D,20111107,000000,8.8623,9.0008,8.7634,8.8623,18898,0
+CMT.US,D,20111108,000000,8.8721,8.8721,8.6149,8.7436,7610,0
+CMT.US,D,20111109,000000,9.575,9.575,8.6149,8.8623,59570,0
+CMT.US,D,20111110,000000,8.9711,9.169,8.4271,8.8525,86783,0
+CMT.US,D,20111111,000000,9.0008,9.1886,8.9018,8.9513,21404,0
+CMT.US,D,20111114,000000,9.0008,9.0997,8.8227,9.0008,32177,0
+CMT.US,D,20111115,000000,8.437,9.1491,8.437,8.9018,73811,0
+CMT.US,D,20111116,000000,8.8129,8.8721,8.437,8.5953,23477,0
+CMT.US,D,20111117,000000,8.6052,8.694,8.3578,8.4963,36425,0
+CMT.US,D,20111118,000000,8.4073,8.5656,8.3084,8.5656,34459,0
+CMT.US,D,20111121,000000,8.4271,8.4271,8.2787,8.3578,9970,0
+CMT.US,D,20111122,000000,8.3677,8.4172,8.1897,8.259,27055,0
+CMT.US,D,20111123,000000,8.2193,8.2392,7.9621,8.0117,28801,0
+CMT.US,D,20111125,000000,8.0017,8.1997,8.0017,8.1997,1946,0
+CMT.US,D,20111128,000000,8.3084,8.526,8.3084,8.3084,18946,0
+CMT.US,D,20111129,000000,8.3479,8.3974,7.9524,8.0611,28571,0
+CMT.US,D,20111130,000000,8.2095,8.2095,8.0215,8.1699,17632,0
+CMT.US,D,20111201,000000,8.1699,8.3974,8.16,8.3974,11153,0
+CMT.US,D,20111202,000000,8.4172,8.5754,8.3777,8.526,19003,0
+CMT.US,D,20111205,000000,8.5656,8.6349,8.5458,8.6149,20763,0
+CMT.US,D,20111206,000000,8.6545,8.6545,8.4667,8.5162,10401,0
+CMT.US,D,20111207,000000,8.4667,8.4667,8.3183,8.3974,12970,0
+CMT.US,D,20111208,000000,8.3479,8.3974,8.259,8.2886,2384,0
+CMT.US,D,20111209,000000,8.3875,8.3875,8.1897,8.2193,9441,0
+CMT.US,D,20111212,000000,8.2193,8.3381,8.0711,8.259,8213,0
+CMT.US,D,20111213,000000,8.3183,8.3183,8.1106,8.16,10022,0
+CMT.US,D,20111214,000000,8.0611,8.16,8.0315,8.1106,13511,0
+CMT.US,D,20111215,000000,8.1007,8.1502,8.0117,8.1502,17143,0
+CMT.US,D,20111216,000000,8.1502,8.259,8.0611,8.259,15341,0
+CMT.US,D,20111219,000000,8.3084,8.3084,8.2095,8.2095,10959,0
+CMT.US,D,20111220,000000,8.3084,8.3084,8.16,8.1699,6532,0
+CMT.US,D,20111221,000000,8.2787,8.2787,8.0117,8.1205,21833,0
+CMT.US,D,20111222,000000,8.16,8.259,8.1402,8.249,1870,0
+CMT.US,D,20111223,000000,8.2193,8.259,8.16,8.259,5172,0
+CMT.US,D,20111227,000000,8.1205,8.249,8.0611,8.1007,23237,0
+CMT.US,D,20111228,000000,8.0512,8.0611,7.9226,7.982,20436,0
+CMT.US,D,20111229,000000,7.9721,8.0117,7.9226,7.9226,2616,0
+CMT.US,D,20111230,000000,7.9226,8.0117,7.9226,8.0017,7942,0
+CMT.US,D,20120103,000000,8.0315,8.2392,8.0315,8.1502,11398,0
+CMT.US,D,20120104,000000,8.1798,8.3084,8.1798,8.3084,19146,0
+CMT.US,D,20120105,000000,8.2392,8.3578,8.2095,8.3084,23921,0
+CMT.US,D,20120106,000000,8.259,8.259,8.16,8.1997,9389,0
+CMT.US,D,20120109,000000,8.3084,8.3084,8.2689,8.3084,19620,0
+CMT.US,D,20120110,000000,8.3084,8.7139,8.3084,8.526,41288,0
+CMT.US,D,20120111,000000,8.5062,8.5557,8.4568,8.4766,6104,0
+CMT.US,D,20120112,000000,8.4766,8.5062,8.4468,8.4568,5296,0
+CMT.US,D,20120113,000000,8.4568,8.5062,8.4568,8.5062,8975,0
+CMT.US,D,20120117,000000,8.5062,8.5062,8.3084,8.5062,20609,0
+CMT.US,D,20120118,000000,8.5062,8.6052,8.5062,8.5162,12443,0
+CMT.US,D,20120119,000000,8.5062,8.5458,8.16,8.259,18676,0
+CMT.US,D,20120120,000000,8.249,8.259,8.1997,8.2293,5310,0
+CMT.US,D,20120123,000000,8.5754,8.5754,8.2689,8.3875,8153,0
+CMT.US,D,20120124,000000,8.3777,8.4667,8.3281,8.3281,13104,0
+CMT.US,D,20120125,000000,8.3281,8.3875,8.3281,8.3479,8846,0
+CMT.US,D,20120126,000000,8.3578,8.4073,8.3084,8.3974,18751,0
+CMT.US,D,20120127,000000,8.4568,8.6052,8.3578,8.437,31977,0
+CMT.US,D,20120130,000000,8.3875,8.437,8.3281,8.4073,9470,0
+CMT.US,D,20120131,000000,8.4073,8.4568,8.3578,8.3974,7497,0
+CMT.US,D,20120201,000000,8.4568,8.7534,8.4568,8.7534,33085,0
+CMT.US,D,20120202,000000,8.7534,8.892,8.694,8.7534,27305,0
+CMT.US,D,20120203,000000,8.803,8.9018,8.7734,8.892,47507,0
+CMT.US,D,20120206,000000,8.8623,8.9018,8.803,8.8525,13425,0
+CMT.US,D,20120207,000000,8.9018,9.0997,8.892,9.0502,49362,0
+CMT.US,D,20120208,000000,9.0799,9.2481,9.0305,9.1491,48507,0
+CMT.US,D,20120209,000000,9.2481,9.3469,9.159,9.159,42622,0
+CMT.US,D,20120210,000000,9.1491,9.2579,9.1491,9.2085,9438,0
+CMT.US,D,20120213,000000,9.2579,9.703,9.2085,9.4357,34399,0
+CMT.US,D,20120214,000000,9.4853,9.535,9.2975,9.3766,22909,0
+CMT.US,D,20120215,000000,9.3964,9.565,9.3766,9.4853,36576,0
+CMT.US,D,20120216,000000,9.4853,9.585,9.4456,9.4655,9657,0
+CMT.US,D,20120217,000000,9.505,9.605,9.505,9.565,7638,0
+CMT.US,D,20120221,000000,9.575,9.693,9.565,9.625,54429,0
+CMT.US,D,20120222,000000,9.645,9.693,9.575,9.605,22515,0
+CMT.US,D,20120223,000000,9.595,9.655,9.545,9.565,45637,0
+CMT.US,D,20120224,000000,9.545,9.615,9.4555,9.4754,45581,0
+CMT.US,D,20120227,000000,9.4754,9.615,9.4754,9.4953,27128,0
+CMT.US,D,20120228,000000,9.4853,9.655,9.4357,9.545,41279,0
+CMT.US,D,20120229,000000,9.595,9.595,9.4456,9.4655,4541,0
+CMT.US,D,20120301,000000,9.4953,9.585,8.6545,9.4162,71078,0
+CMT.US,D,20120302,000000,9.4259,9.545,9.4259,9.4655,49005,0
+CMT.US,D,20120305,000000,9.4754,9.575,9.1293,9.4162,18529,0
+CMT.US,D,20120306,000000,8.5754,9.3866,8.5754,9.0601,72693,0
+CMT.US,D,20120307,000000,9.0997,9.3964,9.0897,9.169,37283,0
+CMT.US,D,20120308,000000,9.169,9.2085,8.704,8.9216,57838,0
+CMT.US,D,20120309,000000,8.8821,9.0008,8.8721,9.0008,20444,0
+CMT.US,D,20120312,000000,9.4953,9.821,9.2678,9.713,138087,0
+CMT.US,D,20120313,000000,9.771,9.931,9.645,9.771,84117,0
+CMT.US,D,20120314,000000,9.4953,9.615,9.2184,9.3074,191637,0
+CMT.US,D,20120315,000000,9.2876,9.3866,9.1986,9.2481,67853,0
+CMT.US,D,20120316,000000,9.2975,9.3866,9.1986,9.2481,89086,0
+CMT.US,D,20120319,000000,9.3866,9.4853,9.2481,9.3371,19815,0
+CMT.US,D,20120320,000000,9.2975,9.3469,9.2678,9.3074,12696,0
+CMT.US,D,20120321,000000,9.2678,9.3172,9.2085,9.2085,24169,0
+CMT.US,D,20120322,000000,9.2381,9.2381,9.1491,9.159,15090,0
+CMT.US,D,20120323,000000,9.169,9.2381,9.1293,9.1788,22674,0
+CMT.US,D,20120326,000000,9.2381,9.4953,9.0997,9.3668,64267,0
+CMT.US,D,20120327,000000,9.3766,9.3964,9.2085,9.2975,47105,0
+CMT.US,D,20120328,000000,9.3668,9.3668,9.2184,9.2579,11425,0
+CMT.US,D,20120329,000000,9.2579,9.2579,9.1491,9.169,16988,0
+CMT.US,D,20120330,000000,9.2381,9.3074,9.0997,9.0997,9827,0
+CMT.US,D,20120402,000000,9.07,9.3668,9.0601,9.3272,45266,0
+CMT.US,D,20120403,000000,9.2282,9.2975,9.1293,9.1293,30681,0
+CMT.US,D,20120404,000000,9.1194,9.169,9.07,9.1096,43628,0
+CMT.US,D,20120405,000000,9.1194,9.1886,9.0897,9.1491,12046,0
+CMT.US,D,20120409,000000,9.3272,9.3272,9.1293,9.1293,34661,0
+CMT.US,D,20120410,000000,9.1886,9.2975,9.0997,9.1393,18664,0
+CMT.US,D,20120411,000000,9.1986,9.2876,9.0997,9.1293,44418,0
+CMT.US,D,20120412,000000,9.1096,9.1986,9.0106,9.0997,43912,0
+CMT.US,D,20120413,000000,9.0206,9.07,8.704,8.7436,31430,0
+CMT.US,D,20120416,000000,8.8326,8.8623,8.6149,8.6545,22716,0
+CMT.US,D,20120417,000000,8.7139,8.7139,8.5458,8.6149,35294,0
+CMT.US,D,20120418,000000,8.6249,9.1788,8.5953,8.8326,25610,0
+CMT.US,D,20120419,000000,8.8129,9.4456,8.8129,8.9018,98055,0
+CMT.US,D,20120420,000000,8.9711,9.1194,8.9612,9.0206,46376,0
+CMT.US,D,20120423,000000,8.6447,8.6447,8.2392,8.4963,85412,0
+CMT.US,D,20120424,000000,8.4865,8.4963,8.3578,8.4766,37428,0
+CMT.US,D,20120425,000000,8.6249,8.6249,8.259,8.4667,41802,0
+CMT.US,D,20120426,000000,8.437,8.4865,8.4271,8.4568,13786,0
+CMT.US,D,20120427,000000,8.3578,8.4073,8.16,8.1798,63595,0
+CMT.US,D,20120430,000000,8.2392,8.2392,8.1205,8.2193,24411,0
+CMT.US,D,20120501,000000,8.16,8.4963,8.16,8.4963,41537,0
+CMT.US,D,20120502,000000,8.5853,8.6545,8.526,8.526,45760,0
+CMT.US,D,20120503,000000,8.5557,8.6447,8.5358,8.5458,16424,0
+CMT.US,D,20120504,000000,8.526,8.5358,8.437,8.437,9012,0
+CMT.US,D,20120507,000000,8.2886,8.3479,8.16,8.249,8636,0
+CMT.US,D,20120508,000000,8.2095,8.2689,8.1302,8.2193,26464,0
+CMT.US,D,20120509,000000,7.9127,8.0315,7.6458,7.9425,74750,0
+CMT.US,D,20120510,000000,7.9326,8.0611,7.8435,8.0512,33126,0
+CMT.US,D,20120511,000000,7.903,8.0215,7.8139,7.903,38996,0
+CMT.US,D,20120514,000000,7.6161,7.8634,7.3688,7.7348,41598,0
+CMT.US,D,20120515,000000,7.6555,7.7149,7.5567,7.6654,21578,0
+CMT.US,D,20120516,000000,7.6358,7.8238,7.6358,7.6654,18690,0
+CMT.US,D,20120517,000000,7.6654,7.7249,7.5567,7.6062,38557,0
+CMT.US,D,20120518,000000,7.7249,7.7249,7.5666,7.5863,33756,0
+CMT.US,D,20120521,000000,7.6161,8.0117,7.6161,7.9621,20989,0
+CMT.US,D,20120522,000000,7.9621,7.9621,7.7842,7.7842,11370,0
+CMT.US,D,20120523,000000,7.6952,7.6952,7.5765,7.6062,10135,0
+CMT.US,D,20120524,000000,7.7149,7.7249,7.527,7.6952,10065,0
+CMT.US,D,20120525,000000,7.6555,7.8139,7.6258,7.7643,5459,0
+CMT.US,D,20120529,000000,7.7149,7.7149,7.5467,7.6555,10876,0
+CMT.US,D,20120530,000000,7.5863,7.6161,7.5467,7.6161,10621,0
+CMT.US,D,20120531,000000,7.5765,7.6458,7.5765,7.6258,5963,0
+CMT.US,D,20120601,000000,7.5467,7.6062,7.4083,7.4083,23728,0
+CMT.US,D,20120604,000000,7.3983,7.5962,7.3786,7.5171,15487,0
+CMT.US,D,20120605,000000,7.4677,7.5467,7.3688,7.3688,7198,0
+CMT.US,D,20120606,000000,7.3786,7.4874,7.3193,7.4874,49334,0
+CMT.US,D,20120607,000000,7.5171,7.5171,7.1511,7.3688,55856,0
+CMT.US,D,20120608,000000,7.2995,7.4974,7.2995,7.4974,2112,0
+CMT.US,D,20120611,000000,7.537,7.794,7.537,7.7643,48113,0
+CMT.US,D,20120612,000000,7.8139,7.8139,7.537,7.5962,19735,0
+CMT.US,D,20120613,000000,7.5863,7.6062,7.4083,7.527,10638,0
+CMT.US,D,20120614,000000,7.4479,7.7149,7.3589,7.527,12084,0
+CMT.US,D,20120615,000000,7.4874,7.5765,7.3292,7.3786,8079,0
+CMT.US,D,20120618,000000,7.4183,7.7842,7.4183,7.7842,14991,0
+CMT.US,D,20120619,000000,7.8139,7.982,7.8139,7.9326,8059,0
+CMT.US,D,20120620,000000,7.9524,7.9621,7.7446,7.9621,7755,0
+CMT.US,D,20120621,000000,7.9326,7.9326,7.8634,7.9326,5434,0
+CMT.US,D,20120622,000000,7.9621,8.1502,7.9621,8.1502,9840,0
+CMT.US,D,20120625,000000,8.1205,8.2293,8.0017,8.2293,6392,0
+CMT.US,D,20120626,000000,8.0711,8.249,8.0711,8.1502,2000,0
+CMT.US,D,20120627,000000,8.1502,8.249,8.1007,8.1007,9503,0
+CMT.US,D,20120628,000000,7.9621,8.16,7.6458,8.16,16431,0
+CMT.US,D,20120629,000000,8.2392,8.2392,8.1302,8.1502,6982,0
+CMT.US,D,20120702,000000,8.2193,8.2193,7.9425,8.0315,12120,0
+CMT.US,D,20120703,000000,8.0017,8.1302,8.0017,8.1302,1806,0
+CMT.US,D,20120705,000000,8.0908,8.2095,8.0117,8.2095,9698,0
+CMT.US,D,20120706,000000,8.1106,8.1402,7.8634,8.1106,9459,0
+CMT.US,D,20120709,000000,8.1205,8.2095,8.1205,8.2095,8095,0
+CMT.US,D,20120710,000000,8.16,8.2886,7.8139,7.9127,34308,0
+CMT.US,D,20120711,000000,7.8139,7.9226,7.7249,7.9226,14003,0
+CMT.US,D,20120712,000000,7.8336,7.8336,7.7643,7.7842,6191,0
+CMT.US,D,20120713,000000,7.7842,7.9621,7.7842,7.9621,7027,0
+CMT.US,D,20120716,000000,8.0414,8.0414,7.8139,7.8435,2932,0
+CMT.US,D,20120717,000000,7.893,7.9721,7.8336,7.8634,3070,0
+CMT.US,D,20120718,000000,7.9721,7.9919,7.883,7.9919,12146,0
+CMT.US,D,20120719,000000,7.903,7.9226,7.8139,7.9226,2020,0
+CMT.US,D,20120720,000000,7.9226,7.9226,7.9127,7.9127,661,0
+CMT.US,D,20120723,000000,7.8336,7.883,7.7643,7.7643,4197,0
+CMT.US,D,20120724,000000,7.7842,7.8139,7.7743,7.8139,8466,0
+CMT.US,D,20120725,000000,7.8435,7.9524,7.7743,7.8731,5520,0
+CMT.US,D,20120726,000000,7.8634,7.903,7.8634,7.8634,4680,0
+CMT.US,D,20120727,000000,7.7842,7.9621,7.7842,7.9621,1457,0
+CMT.US,D,20120730,000000,7.9127,8.0017,7.9127,8.0017,9293,0
+CMT.US,D,20120731,000000,7.9326,8.0017,7.9226,7.9226,4512,0
+CMT.US,D,20120801,000000,7.9127,8.1106,7.7643,7.7643,9510,0
+CMT.US,D,20120802,000000,7.7743,7.903,7.7643,7.8238,8210,0
+CMT.US,D,20120803,000000,7.7743,7.9621,7.7743,7.9127,2325,0
+CMT.US,D,20120806,000000,7.9226,8.1205,7.8634,7.903,19639,0
+CMT.US,D,20120807,000000,7.9127,7.9127,7.3589,7.6654,16347,0
+CMT.US,D,20120808,000000,7.8039,7.8039,7.4183,7.5171,14307,0
+CMT.US,D,20120809,000000,7.4183,7.5765,7.2798,7.3886,52515,0
+CMT.US,D,20120810,000000,7.2502,7.4183,7.2502,7.4183,10623,0
+CMT.US,D,20120813,000000,7.3193,7.527,7.3193,7.4578,2995,0
+CMT.US,D,20120814,000000,7.4974,7.537,7.3886,7.4776,4715,0
+CMT.US,D,20120815,000000,7.5467,7.6258,7.4874,7.4974,5886,0
+CMT.US,D,20120816,000000,7.4281,7.5863,7.4183,7.537,8503,0
+CMT.US,D,20120817,000000,7.537,7.6754,7.537,7.6754,1180,0
+CMT.US,D,20120820,000000,7.7249,7.7249,7.6258,7.6853,3462,0
+CMT.US,D,20120821,000000,7.7348,7.7545,7.7348,7.7545,396,0
+CMT.US,D,20120822,000000,7.7149,7.7149,7.5171,7.5567,1542,0
+CMT.US,D,20120823,000000,7.5567,7.5567,7.3193,7.3292,12353,0
+CMT.US,D,20120824,000000,7.3589,7.3688,7.1907,7.2995,3105,0
+CMT.US,D,20120827,000000,7.2896,7.2896,7.1907,7.2698,10457,0
+CMT.US,D,20120828,000000,7.2698,7.349,7.2599,7.349,3246,0
+CMT.US,D,20120829,000000,7.4083,7.4083,7.2698,7.3886,1098,0
+CMT.US,D,20120830,000000,7.3688,7.3786,7.2995,7.2995,6231,0
+CMT.US,D,20120831,000000,7.4083,7.4083,7.2698,7.3786,6423,0
+CMT.US,D,20120904,000000,7.4083,7.4183,7.2896,7.3688,5152,0
+CMT.US,D,20120905,000000,7.3193,7.3688,7.3193,7.3688,1819,0
+CMT.US,D,20120906,000000,7.3292,7.4083,7.3193,7.3688,4756,0
+CMT.US,D,20120907,000000,7.3391,7.4083,7.3193,7.3589,9546,0
+CMT.US,D,20120910,000000,7.3391,7.3688,7.3391,7.3688,2882,0
+CMT.US,D,20120911,000000,7.3688,7.5072,7.3688,7.4578,9905,0
+CMT.US,D,20120912,000000,7.5072,7.527,7.4578,7.5072,7040,0
+CMT.US,D,20120913,000000,7.4479,7.6654,7.4479,7.6458,5964,0
+CMT.US,D,20120914,000000,7.6458,7.6654,7.5171,7.6062,12837,0
+CMT.US,D,20120917,000000,7.6161,7.6161,7.4183,7.4677,6673,0
+CMT.US,D,20120918,000000,7.4974,7.5467,7.4874,7.5467,1618,0
+CMT.US,D,20120919,000000,7.4677,7.4677,7.3786,7.4677,23197,0
+CMT.US,D,20120920,000000,7.4578,7.4578,7.3193,7.349,30592,0
+CMT.US,D,20120921,000000,7.3193,7.3688,7.3193,7.3688,9080,0
+CMT.US,D,20120924,000000,7.3292,7.4183,7.3292,7.4183,1870,0
+CMT.US,D,20120925,000000,7.3193,7.3688,7.2698,7.3292,4319,0
+CMT.US,D,20120926,000000,7.2995,7.2995,7.2698,7.2698,27670,0
+CMT.US,D,20120927,000000,7.2698,7.2798,7.2203,7.2402,6193,0
+CMT.US,D,20120928,000000,7.2402,7.2698,7.2203,7.2698,8998,0
+CMT.US,D,20121001,000000,7.3094,7.3193,7.2302,7.2599,7180,0
+CMT.US,D,20121002,000000,7.2302,7.2698,7.0226,7.0226,16233,0
+CMT.US,D,20121003,000000,7.1511,7.2203,7.072,7.1907,11716,0
+CMT.US,D,20121004,000000,7.1215,7.2203,7.1215,7.2203,1539,0
+CMT.US,D,20121005,000000,7.2402,7.3589,7.2402,7.2995,6462,0
+CMT.US,D,20121008,000000,7.2896,7.2896,7.2896,7.2896,455,0
+CMT.US,D,20121009,000000,7.2402,7.2402,7.072,7.082,7680,0
+CMT.US,D,20121010,000000,7.072,7.1215,7.0226,7.0226,5072,0
+CMT.US,D,20121011,000000,7.0424,7.0424,7.0226,7.0226,3235,0
+CMT.US,D,20121012,000000,7.0226,7.0226,6.983,6.983,4044,0
+CMT.US,D,20121015,000000,7.0324,7.1017,6.9236,6.9731,9981,0
+CMT.US,D,20121016,000000,6.9731,6.9731,6.8248,6.8346,5075,0
+CMT.US,D,20121017,000000,6.8544,7.1215,6.8346,6.993,30263,0
+CMT.US,D,20121018,000000,7.0324,7.1215,7.0028,7.1215,1564,0
+CMT.US,D,20121019,000000,7.2006,7.2896,7.1215,7.1511,4667,0
+CMT.US,D,20121022,000000,7.1611,7.1611,6.9632,7.0621,2988,0
+CMT.US,D,20121023,000000,7.0226,7.0226,6.9139,6.9236,3235,0
+CMT.US,D,20121024,000000,6.9435,6.983,6.9139,6.983,6665,0
+CMT.US,D,20121025,000000,6.993,7.0226,6.9534,7.0028,1580,0
+CMT.US,D,20121026,000000,7.0028,7.0424,6.9435,7.0424,2224,0
+CMT.US,D,20121031,000000,6.9534,6.9731,6.9435,6.9435,1640,0
+CMT.US,D,20121101,000000,6.9534,6.993,6.9236,6.9731,2730,0
+CMT.US,D,20121102,000000,6.9534,6.9731,6.9039,6.9632,53109,0
+CMT.US,D,20121105,000000,7.0028,7.0028,6.9139,6.9139,10892,0
+CMT.US,D,20121106,000000,6.8643,7.0028,6.8643,6.8939,8673,0
+CMT.US,D,20121107,000000,6.8842,6.8842,6.8742,6.8742,4224,0
+CMT.US,D,20121108,000000,6.8248,6.9435,6.7754,6.9435,65359,0
+CMT.US,D,20121109,000000,6.8742,6.9236,6.8445,6.9139,15750,0
+CMT.US,D,20121112,000000,6.8842,6.9139,6.8742,6.8842,3863,0
+CMT.US,D,20121113,000000,6.8842,6.9731,6.8742,6.8742,9471,0
+CMT.US,D,20121114,000000,6.8742,6.9139,6.8445,6.9139,4773,0
+CMT.US,D,20121115,000000,6.8445,6.8445,6.627,6.7456,12441,0
+CMT.US,D,20121116,000000,6.706,6.706,6.5775,6.617,15469,0
+CMT.US,D,20121119,000000,6.617,6.617,6.617,6.617,329,0
+CMT.US,D,20121120,000000,6.5676,6.5676,6.5182,6.5279,319,0
+CMT.US,D,20121121,000000,6.5379,6.5379,6.4588,6.4588,3293,0
+CMT.US,D,20121123,000000,6.4488,6.6467,6.4488,6.5972,4298,0
+CMT.US,D,20121126,000000,7.1116,7.1116,6.5775,6.6566,4247,0
+CMT.US,D,20121127,000000,6.5775,6.716,6.5775,6.716,4347,0
+CMT.US,D,20121128,000000,6.6863,6.7852,6.6863,6.7852,1791,0
+CMT.US,D,20121129,000000,6.7754,6.8346,6.7754,6.7754,3326,0
+CMT.US,D,20121130,000000,6.7754,6.7754,6.7754,6.7754,307,0
+CMT.US,D,20121203,000000,6.7754,6.8742,6.7754,6.8742,529,0
+CMT.US,D,20121204,000000,6.8248,6.8248,6.6764,6.7754,9476,0
+CMT.US,D,20121205,000000,6.7555,6.8939,6.7555,6.805,6085,0
+CMT.US,D,20121206,000000,6.7456,6.7456,6.7456,6.7456,455,0
+CMT.US,D,20121207,000000,6.7555,6.7555,6.5279,6.5379,16549,0
+CMT.US,D,20121210,000000,6.5379,6.6072,6.5379,6.5874,24028,0
+CMT.US,D,20121211,000000,6.6072,6.6467,6.5379,6.6072,10236,0
+CMT.US,D,20121212,000000,6.5479,6.9039,6.5479,6.9039,7815,0
+CMT.US,D,20121213,000000,6.8445,6.8742,6.8248,6.8643,12721,0
+CMT.US,D,20121214,000000,6.7754,6.7754,6.7456,6.7456,985,0
+CMT.US,D,20121217,000000,6.7456,6.8248,6.6962,6.6962,7522,0
+CMT.US,D,20121218,000000,6.7852,6.8742,6.6962,6.706,3215,0
+CMT.US,D,20121219,000000,6.7754,6.7754,6.6962,6.6962,1558,0
+CMT.US,D,20121220,000000,6.7258,6.8248,6.627,6.8248,9666,0
+CMT.US,D,20121221,000000,6.7754,6.7754,6.7754,6.7754,202,0
+CMT.US,D,20121224,000000,6.7258,6.7258,6.4292,6.5775,16123,0
+CMT.US,D,20121226,000000,6.7258,6.8148,6.5083,6.716,3574,0
+CMT.US,D,20121227,000000,6.627,6.627,6.5479,6.5874,1796,0
+CMT.US,D,20121228,000000,6.5775,6.5775,6.4292,6.4983,7896,0
+CMT.US,D,20121231,000000,6.4786,6.5479,6.4786,6.5479,2176,0
+CMT.US,D,20130102,000000,6.5775,6.6962,6.5279,6.6764,15912,0
+CMT.US,D,20130103,000000,6.6665,6.6863,6.627,6.6863,9547,0
+CMT.US,D,20130104,000000,6.6764,6.6863,6.5279,6.5676,18805,0
+CMT.US,D,20130107,000000,6.5775,6.627,6.4292,6.4588,27888,0
+CMT.US,D,20130108,000000,6.4786,6.4884,6.3797,6.3994,22446,0
+CMT.US,D,20130109,000000,6.5775,6.8248,6.5775,6.627,13010,0
+CMT.US,D,20130110,000000,6.6863,6.706,6.5279,6.6072,16755,0
+CMT.US,D,20130111,000000,6.5874,6.5874,6.4391,6.4687,26943,0
+CMT.US,D,20130114,000000,6.4884,6.5279,6.4884,6.5182,729,0
+CMT.US,D,20130115,000000,6.4786,6.5972,6.3896,6.5972,13315,0
+CMT.US,D,20130116,000000,6.9139,6.9236,6.4786,6.8742,36726,0
+CMT.US,D,20130117,000000,6.8346,6.8643,6.7754,6.7852,2842,0
+CMT.US,D,20130118,000000,6.8148,6.8148,6.5874,6.6072,12521,0
+CMT.US,D,20130122,000000,6.6764,6.6764,6.2807,6.3501,134363,0
+CMT.US,D,20130123,000000,6.3896,6.4391,6.3401,6.3896,3808,0
+CMT.US,D,20130124,000000,6.4391,6.5379,6.4391,6.5279,24197,0
+CMT.US,D,20130125,000000,6.5676,6.6764,6.5676,6.6566,7026,0
+CMT.US,D,20130128,000000,6.6764,6.9139,6.6764,6.9039,13464,0
+CMT.US,D,20130129,000000,6.9039,6.9039,6.716,6.7852,12037,0
+CMT.US,D,20130130,000000,6.7555,6.9236,6.7555,6.9236,10509,0
+CMT.US,D,20130131,000000,6.8742,6.983,6.8544,6.983,6788,0
+CMT.US,D,20130201,000000,7.0126,7.0126,6.8742,6.8842,17560,0
+CMT.US,D,20130204,000000,6.8742,6.8742,6.5279,6.6764,72399,0
+CMT.US,D,20130205,000000,6.7358,6.7852,6.6962,6.7754,9201,0
+CMT.US,D,20130206,000000,6.8544,6.8842,6.7951,6.7951,3337,0
+CMT.US,D,20130207,000000,6.7754,6.8643,6.7358,6.8643,7481,0
+CMT.US,D,20130208,000000,6.9236,6.9236,6.8248,6.8939,2656,0
+CMT.US,D,20130211,000000,6.9139,6.9236,6.8346,6.8544,10930,0
+CMT.US,D,20130212,000000,6.8742,6.8742,6.7852,6.7852,7768,0
+CMT.US,D,20130213,000000,6.8248,6.8742,6.7754,6.7754,6065,0
+CMT.US,D,20130214,000000,6.8248,6.8643,6.805,6.8248,1434,0
+CMT.US,D,20130215,000000,6.8939,6.9236,6.8148,6.8148,7175,0
+CMT.US,D,20130219,000000,6.8742,6.8742,6.7852,6.7852,455,0
+CMT.US,D,20130220,000000,6.7754,6.8148,6.7358,6.805,1021,0
+CMT.US,D,20130221,000000,6.8248,6.8742,6.7258,6.7456,4389,0
+CMT.US,D,20130222,000000,6.7951,6.8445,6.7951,6.8445,2124,0
+CMT.US,D,20130225,000000,6.7754,6.7852,6.6863,6.6863,17776,0
+CMT.US,D,20130226,000000,6.716,6.7654,6.6863,6.6863,3053,0
+CMT.US,D,20130227,000000,6.716,6.8148,6.716,6.7852,4145,0
+CMT.US,D,20130228,000000,6.8148,6.9236,6.7258,6.9039,8062,0
+CMT.US,D,20130301,000000,6.9236,6.9236,6.9139,6.9236,8904,0
+CMT.US,D,20130304,000000,6.9435,6.9435,6.6764,6.7754,14801,0
+CMT.US,D,20130305,000000,6.8148,6.8148,6.6764,6.6863,1560,0
+CMT.US,D,20130306,000000,6.6764,6.6764,6.5479,6.6566,9000,0
+CMT.US,D,20130307,000000,6.5972,6.706,6.4786,6.706,8949,0
+CMT.US,D,20130308,000000,6.7258,6.983,6.6863,6.9236,16299,0
+CMT.US,D,20130311,000000,6.9236,6.9335,6.9139,6.9139,29201,0
+CMT.US,D,20130312,000000,6.9139,6.9236,6.8643,6.9236,19213,0
+CMT.US,D,20130313,000000,6.983,7.0226,6.8842,7.0226,4651,0
+CMT.US,D,20130314,000000,7.0226,7.1017,7.0226,7.072,4883,0
+CMT.US,D,20130315,000000,7.1215,7.1611,7.0028,7.1215,18703,0
+CMT.US,D,20130318,000000,7.1314,7.1711,6.993,7.1215,6631,0
+CMT.US,D,20130319,000000,7.1116,7.2106,7.072,7.2106,7639,0
+CMT.US,D,20130320,000000,7.1215,7.3193,7.1215,7.3094,10313,0
+CMT.US,D,20130321,000000,7.6258,8.803,7.6258,8.6545,140274,0
+CMT.US,D,20130322,000000,8.704,8.9018,8.6545,8.8525,49644,0
+CMT.US,D,20130325,000000,8.7831,8.9117,8.7534,8.7534,39001,0
+CMT.US,D,20130326,000000,9.1491,9.1986,8.8525,8.8623,38090,0
+CMT.US,D,20130327,000000,8.9018,8.9809,8.5062,8.7436,57902,0
+CMT.US,D,20130328,000000,8.704,8.8623,8.6545,8.7338,18553,0
+CMT.US,D,20130401,000000,8.8129,8.8821,8.6545,8.8129,18245,0
+CMT.US,D,20130402,000000,8.7734,8.8525,8.6545,8.6744,15435,0
+CMT.US,D,20130403,000000,8.704,8.704,8.6545,8.6744,9473,0
+CMT.US,D,20130404,000000,8.7436,8.7436,8.5557,8.6052,13982,0
+CMT.US,D,20130405,000000,8.5557,8.8425,8.5557,8.803,9958,0
+CMT.US,D,20130408,000000,8.7436,8.793,8.4963,8.6447,13081,0
+CMT.US,D,20130409,000000,8.5557,8.7436,8.4865,8.7436,3480,0
+CMT.US,D,20130410,000000,8.7734,8.8425,8.5754,8.6149,17705,0
+CMT.US,D,20130411,000000,8.6545,8.704,8.4568,8.704,18236,0
+CMT.US,D,20130412,000000,8.6843,8.6843,8.3875,8.6052,7320,0
+CMT.US,D,20130415,000000,8.6052,8.6843,8.4073,8.4766,7041,0
+CMT.US,D,20130416,000000,8.4172,8.5062,8.3084,8.3281,16917,0
+CMT.US,D,20130417,000000,8.3381,8.4271,8.259,8.4271,7146,0
+CMT.US,D,20130418,000000,8.2886,8.3677,8.249,8.249,4104,0
+CMT.US,D,20130419,000000,8.3281,8.3281,8.2095,8.2689,5610,0
+CMT.US,D,20130422,000000,8.3084,8.3875,8.2095,8.2293,12453,0
+CMT.US,D,20130423,000000,8.2293,8.6052,8.2293,8.6052,12658,0
+CMT.US,D,20130424,000000,8.5062,8.704,8.5062,8.704,10544,0
+CMT.US,D,20130425,000000,8.694,8.7338,8.6249,8.6545,12085,0
+CMT.US,D,20130426,000000,8.6843,8.6843,8.5062,8.5062,7770,0
+CMT.US,D,20130429,000000,8.6052,8.892,8.6052,8.7634,17075,0
+CMT.US,D,20130430,000000,8.803,8.8821,8.6645,8.8129,13166,0
+CMT.US,D,20130501,000000,8.8326,8.8821,8.6052,8.6052,14708,0
+CMT.US,D,20130502,000000,8.6052,8.6744,8.5062,8.5062,2221,0
+CMT.US,D,20130503,000000,8.5853,8.7238,8.5062,8.526,27847,0
+CMT.US,D,20130506,000000,8.4865,8.6249,8.4865,8.6149,8144,0
+CMT.US,D,20130507,000000,8.6843,8.7338,8.6052,8.704,16757,0
+CMT.US,D,20130508,000000,8.6744,8.8129,8.6149,8.7831,42665,0
+CMT.US,D,20130509,000000,8.704,8.7534,8.6052,8.6744,17491,0
+CMT.US,D,20130510,000000,8.6645,8.7238,8.6052,8.704,28021,0
+CMT.US,D,20130513,000000,8.7139,8.8525,8.7139,8.8525,10551,0
+CMT.US,D,20130514,000000,8.8525,9.0305,8.8326,9.0008,34912,0
+CMT.US,D,20130515,000000,8.9612,9.1096,8.9216,9.0897,20567,0
+CMT.US,D,20130516,000000,9.0206,9.3866,9.0008,9.3469,28155,0
+CMT.US,D,20130517,000000,9.3568,9.3866,9.2975,9.3074,9080,0
+CMT.US,D,20130520,000000,9.4162,9.4162,9.2777,9.3469,13551,0
+CMT.US,D,20130521,000000,9.2678,9.3964,9.2678,9.3469,9099,0
+CMT.US,D,20130522,000000,9.3469,9.3469,9.2085,9.2282,18621,0
+CMT.US,D,20130523,000000,9.159,9.2282,8.9513,9.0997,6301,0
+CMT.US,D,20130524,000000,9.1491,9.1986,9.1293,9.1293,3135,0
+CMT.US,D,20130528,000000,9.159,9.2481,9.1491,9.2085,10589,0
+CMT.US,D,20130529,000000,9.2876,9.2975,9.1788,9.2678,9211,0
+CMT.US,D,20130530,000000,9.2975,9.2975,9.2381,9.2481,4262,0
+CMT.US,D,20130531,000000,9.2876,9.3371,9.2579,9.2579,5984,0
+CMT.US,D,20130603,000000,9.2481,9.3074,9.169,9.169,12484,0
+CMT.US,D,20130604,000000,9.2481,9.3272,9.0502,9.2481,7629,0
+CMT.US,D,20130605,000000,9.1491,9.2282,8.9018,9.0502,10072,0
+CMT.US,D,20130606,000000,9.0008,9.0799,8.9316,8.9513,7550,0
+CMT.US,D,20130607,000000,8.9018,9.0502,8.9018,9.0008,18906,0
+CMT.US,D,20130610,000000,8.9513,8.9612,8.9018,8.9513,4468,0
+CMT.US,D,20130611,000000,8.9809,9.0502,8.9018,9.0008,5603,0
+CMT.US,D,20130612,000000,8.9216,9.0206,8.8227,8.9018,10250,0
+CMT.US,D,20130613,000000,8.8525,8.892,8.8129,8.8129,6301,0
+CMT.US,D,20130614,000000,8.8425,9.0502,8.8129,8.9018,3249,0
+CMT.US,D,20130617,000000,9.0008,9.0008,8.6843,8.704,5096,0
+CMT.US,D,20130618,000000,8.6249,8.7831,8.5557,8.6545,11618,0
+CMT.US,D,20130619,000000,8.6149,8.6843,8.5358,8.6052,10483,0
+CMT.US,D,20130620,000000,8.6052,8.6249,8.5656,8.6052,6160,0
+CMT.US,D,20130621,000000,8.6149,8.8227,8.5656,8.803,8777,0
+CMT.US,D,20130624,000000,8.7831,8.8623,8.6447,8.6843,3424,0
+CMT.US,D,20130625,000000,8.704,8.9018,8.704,8.803,8440,0
+CMT.US,D,20130626,000000,8.7831,8.8425,8.7338,8.7534,1449,0
+CMT.US,D,20130627,000000,8.8227,8.9018,8.6843,8.7534,2284,0
+CMT.US,D,20130628,000000,8.793,8.8227,8.704,8.8227,1085,0
+CMT.US,D,20130701,000000,8.8227,8.8227,8.6843,8.6843,4282,0
+CMT.US,D,20130702,000000,8.6349,8.7734,8.6349,8.7338,13551,0
+CMT.US,D,20130703,000000,8.7634,8.793,8.6545,8.6545,1154,0
+CMT.US,D,20130705,000000,8.7534,8.793,8.6843,8.793,1790,0
+CMT.US,D,20130708,000000,8.793,8.793,8.6545,8.7139,13491,0
+CMT.US,D,20130709,000000,8.793,8.8227,8.5062,8.6349,12941,0
+CMT.US,D,20130710,000000,8.6447,8.694,8.6249,8.6545,4136,0
+CMT.US,D,20130711,000000,8.7238,8.8129,8.7139,8.803,1597,0
+CMT.US,D,20130712,000000,8.8227,8.9216,8.8129,8.8623,5768,0
+CMT.US,D,20130715,000000,8.8623,8.9216,8.8623,8.8623,1612,0
+CMT.US,D,20130716,000000,8.9612,9.0206,8.892,8.9316,2149,0
+CMT.US,D,20130717,000000,8.9018,9.0008,8.9018,8.9513,3089,0
+CMT.US,D,20130718,000000,8.9513,9.1096,8.9513,9.0601,6775,0
+CMT.US,D,20130719,000000,9.0601,9.0601,8.9117,8.9612,2921,0
+CMT.US,D,20130722,000000,9.2579,9.2579,9.1491,9.1886,7786,0
+CMT.US,D,20130723,000000,9.1491,9.2579,9.1096,9.1986,6195,0
+CMT.US,D,20130724,000000,9.2579,9.3964,9.1788,9.3469,31936,0
+CMT.US,D,20130725,000000,9.2777,9.3469,9.2777,9.3469,2249,0
+CMT.US,D,20130726,000000,9.3469,9.3469,9.0305,9.2481,2571,0
+CMT.US,D,20130729,000000,9.3172,9.3172,9.0305,9.2975,4178,0
+CMT.US,D,20130730,000000,9.2777,9.3568,9.1293,9.2678,7915,0
+CMT.US,D,20130731,000000,9.1986,9.3371,9.1293,9.1293,841,0
+CMT.US,D,20130801,000000,9.2085,9.3172,9.2085,9.2085,5604,0
+CMT.US,D,20130802,000000,9.0206,9.1096,8.9316,8.9809,9655,0
+CMT.US,D,20130805,000000,9.0502,9.1886,8.9909,9.0502,1568,0
+CMT.US,D,20130806,000000,9.1491,9.2579,8.9612,9.2481,5989,0
+CMT.US,D,20130807,000000,9.1788,9.1986,9.1194,9.1491,619,0
+CMT.US,D,20130808,000000,9.0008,9.1491,8.9018,9.07,5686,0
+CMT.US,D,20130809,000000,9.0008,9.2678,8.9612,9.1986,6954,0
+CMT.US,D,20130812,000000,9.0897,9.1293,8.9018,9.0404,72642,0
+CMT.US,D,20130813,000000,9.0008,9.2381,8.9513,9.1293,22523,0
+CMT.US,D,20130814,000000,9.1491,9.1491,8.9909,9.0404,34329,0
+CMT.US,D,20130815,000000,9.1491,9.1986,9.1491,9.1986,441,0
+CMT.US,D,20130816,000000,9.1096,9.1491,8.4073,9.1491,703471,0
+CMT.US,D,20130819,000000,9.2579,9.2975,9.159,9.2876,16802,0
+CMT.US,D,20130820,000000,9.2678,9.3964,9.1096,9.1293,16204,0
+CMT.US,D,20130821,000000,9.1886,9.2579,9.1393,9.1491,2589,0
+CMT.US,D,20130822,000000,9.1986,9.3469,9.1986,9.2481,1510,0
+CMT.US,D,20130823,000000,9.1986,9.2876,9.1986,9.1986,8063,0
+CMT.US,D,20130826,000000,9.1986,9.1986,9.0008,9.0008,7397,0
+CMT.US,D,20130827,000000,9.0008,9.1393,9.0008,9.1096,5162,0
+CMT.US,D,20130828,000000,9.2481,9.2975,9.0601,9.2184,5410,0
+CMT.US,D,20130829,000000,9.2777,9.2777,9.1886,9.2777,3069,0
+CMT.US,D,20130830,000000,9.2876,9.2975,9.2282,9.2579,9263,0
+CMT.US,D,20130903,000000,9.169,9.3668,9.169,9.3469,19488,0
+CMT.US,D,20130904,000000,9.3866,9.3866,9.2777,9.2777,8900,0
+CMT.US,D,20130905,000000,9.1986,9.3469,9.1194,9.1194,3854,0
+CMT.US,D,20130906,000000,9.1491,9.2876,9.1491,9.2678,19277,0
+CMT.US,D,20130909,000000,9.2678,9.3964,9.0106,9.3964,87469,0
+CMT.US,D,20130910,000000,9.3371,9.3964,9.1393,9.3964,26374,0
+CMT.US,D,20130911,000000,9.3964,9.3964,9.0404,9.3964,18633,0
+CMT.US,D,20130912,000000,9.2184,9.3668,9.169,9.2085,4648,0
+CMT.US,D,20130913,000000,9.2777,9.3568,9.1886,9.3469,9241,0
+CMT.US,D,20130916,000000,9.3866,9.3964,9.2481,9.3074,5687,0
+CMT.US,D,20130917,000000,9.2876,9.3074,9.1194,9.2381,13895,0
+CMT.US,D,20130918,000000,9.0008,9.2282,9.0008,9.1293,2242,0
+CMT.US,D,20130919,000000,9.1491,9.3272,9.0997,9.1393,7315,0
+CMT.US,D,20130920,000000,9.0601,9.1293,9.0502,9.0502,6744,0
+CMT.US,D,20130923,000000,9.0897,9.1986,9.0106,9.0502,14269,0
+CMT.US,D,20130924,000000,9.1986,9.3272,9.0997,9.2777,13987,0
+CMT.US,D,20130925,000000,9.3371,9.3371,9.2975,9.3371,1750,0
+CMT.US,D,20130926,000000,9.3371,9.4953,9.169,9.3866,21516,0
+CMT.US,D,20130927,000000,9.4357,9.535,9.3964,9.515,18994,0
+CMT.US,D,20130930,000000,9.4655,9.515,9.2678,9.4754,5211,0
+CMT.US,D,20131001,000000,9.4456,9.505,9.3568,9.4754,3349,0
+CMT.US,D,20131002,000000,9.4655,9.545,9.2579,9.525,7152,0
+CMT.US,D,20131003,000000,9.525,9.525,9.3866,9.3964,1429,0
+CMT.US,D,20131004,000000,9.2481,9.525,9.2481,9.4655,14840,0
+CMT.US,D,20131007,000000,9.4754,9.4754,9.3568,9.3568,6326,0
+CMT.US,D,20131008,000000,9.3964,9.4063,9.3272,9.3272,5285,0
+CMT.US,D,20131009,000000,9.3469,9.4853,9.3469,9.3964,13865,0
+CMT.US,D,20131010,000000,9.2777,9.515,9.2777,9.4259,8656,0
+CMT.US,D,20131011,000000,9.4555,9.4953,9.4063,9.4259,6575,0
+CMT.US,D,20131014,000000,9.4259,9.4259,9.4259,9.4259,928,0
+CMT.US,D,20131015,000000,9.4754,9.4953,9.4655,9.4655,1601,0
+CMT.US,D,20131016,000000,9.4655,9.545,9.4259,9.4655,7510,0
+CMT.US,D,20131017,000000,9.545,9.742,9.4456,9.605,13234,0
+CMT.US,D,20131018,000000,9.732,9.791,9.595,9.752,10642,0
+CMT.US,D,20131021,000000,9.752,9.841,9.615,9.625,9934,0
+CMT.US,D,20131022,000000,9.664,10.336,9.664,10.03,46534,0
+CMT.US,D,20131023,000000,10.188,10.286,9.971,10.188,13018,0
+CMT.US,D,20131024,000000,10.336,10.88,10.336,10.682,50671,0
+CMT.US,D,20131025,000000,10.772,11.128,10.632,10.919,30867,0
+CMT.US,D,20131028,000000,10.593,11.276,10.593,11.166,7096,0
+CMT.US,D,20131029,000000,10.979,11.256,10.386,10.475,26562,0
+CMT.US,D,20131030,000000,10.494,10.86,10.484,10.583,8077,0
+CMT.US,D,20131031,000000,10.593,10.831,10.494,10.682,4247,0
+CMT.US,D,20131101,000000,10.781,10.791,10.583,10.702,1668,0
+CMT.US,D,20131104,000000,10.88,11.276,10.534,11.088,15201,0
+CMT.US,D,20131105,000000,10.762,11.375,10.692,10.899,10283,0
+CMT.US,D,20131106,000000,10.969,10.979,10.672,10.742,4516,0
+CMT.US,D,20131107,000000,11.049,11.375,10.682,10.88,73815,0
+CMT.US,D,20131108,000000,10.88,10.929,10.831,10.919,17526,0
+CMT.US,D,20131111,000000,10.712,10.831,10.712,10.821,7212,0
+CMT.US,D,20131112,000000,10.791,10.831,10.781,10.831,7823,0
+CMT.US,D,20131113,000000,10.85,11.276,10.712,10.88,8592,0
+CMT.US,D,20131114,000000,10.929,11.009,10.821,10.831,11579,0
+CMT.US,D,20131115,000000,10.831,10.831,10.732,10.831,3354,0
+CMT.US,D,20131118,000000,10.831,11.049,10.712,11.009,40918,0
+CMT.US,D,20131119,000000,10.899,10.959,10.702,10.929,10508,0
+CMT.US,D,20131120,000000,10.831,10.88,10.752,10.88,5747,0
+CMT.US,D,20131121,000000,10.899,10.959,10.732,10.959,9926,0
+CMT.US,D,20131122,000000,10.89,10.899,10.841,10.88,4215,0
+CMT.US,D,20131125,000000,10.939,10.969,10.86,10.87,4861,0
+CMT.US,D,20131126,000000,10.929,11.088,10.732,10.89,25465,0
+CMT.US,D,20131127,000000,10.979,11.098,10.929,11.098,6323,0
+CMT.US,D,20131129,000000,11.414,11.414,11.128,11.325,1536,0
+CMT.US,D,20131202,000000,11.375,11.642,10.89,11.118,10461,0
+CMT.US,D,20131203,000000,11.266,11.266,11.058,11.176,5401,0
+CMT.US,D,20131204,000000,11.256,11.375,11.088,11.256,6898,0
+CMT.US,D,20131205,000000,11.335,11.424,11.176,11.424,56758,0
+CMT.US,D,20131206,000000,11.375,11.424,11.375,11.405,28610,0
+CMT.US,D,20131209,000000,11.424,11.424,11.375,11.375,12227,0
+CMT.US,D,20131210,000000,11.424,11.424,11.375,11.375,9882,0
+CMT.US,D,20131211,000000,11.325,11.474,11.325,11.375,7310,0
+CMT.US,D,20131212,000000,11.424,11.424,11.375,11.375,9968,0
+CMT.US,D,20131213,000000,11.375,11.405,11.335,11.385,12291,0
+CMT.US,D,20131216,000000,11.424,11.997,11.395,11.83,58032,0
+CMT.US,D,20131217,000000,11.919,12.007,11.77,11.85,29264,0
+CMT.US,D,20131218,000000,12.017,12.057,11.928,11.938,6067,0
+CMT.US,D,20131219,000000,12.017,12.057,11.889,11.889,14246,0
+CMT.US,D,20131220,000000,11.928,12.047,11.899,11.928,9007,0
+CMT.US,D,20131223,000000,12.057,12.324,11.77,11.968,17560,0
+CMT.US,D,20131224,000000,11.79,12.334,11.79,12.264,5395,0
+CMT.US,D,20131226,000000,12.354,12.838,12.344,12.69,14471,0
+CMT.US,D,20131227,000000,12.66,13.096,12.66,12.938,9075,0
+CMT.US,D,20131230,000000,13.016,13.669,12.996,13.651,44284,0
+CMT.US,D,20131231,000000,13.651,13.847,13.551,13.551,36796,0
+CMT.US,D,20140102,000000,13.421,13.718,13.056,13.254,37922,0
+CMT.US,D,20140103,000000,13.225,13.353,13.096,13.205,27684,0
+CMT.US,D,20140106,000000,13.205,13.254,13.086,13.155,18140,0
+CMT.US,D,20140107,000000,13.105,13.165,12.493,12.571,33395,0
+CMT.US,D,20140108,000000,12.453,12.976,12.363,12.898,22417,0
+CMT.US,D,20140109,000000,12.898,13.441,12.71,13.441,18518,0
+CMT.US,D,20140110,000000,13.581,13.66,13.441,13.601,22351,0
+CMT.US,D,20140113,000000,13.601,13.601,13.225,13.551,22227,0
+CMT.US,D,20140114,000000,13.601,13.601,12.947,13.205,15738,0
+CMT.US,D,20140115,000000,13.165,13.451,13.165,13.372,3873,0
+CMT.US,D,20140116,000000,13.451,13.481,13.105,13.195,11590,0
+CMT.US,D,20140117,000000,13.185,13.451,12.957,13.115,8593,0
+CMT.US,D,20140121,000000,12.996,13.205,12.523,12.858,15210,0
+CMT.US,D,20140122,000000,12.77,12.858,12.541,12.72,10261,0
+CMT.US,D,20140123,000000,12.7,12.72,12.117,12.393,14076,0
+CMT.US,D,20140124,000000,12.117,12.443,12.117,12.304,8575,0
+CMT.US,D,20140127,000000,11.899,12.146,11.088,11.512,41287,0
+CMT.US,D,20140128,000000,11.424,11.977,11.424,11.977,8380,0
+CMT.US,D,20140129,000000,11.919,12.136,11.662,11.919,13621,0
+CMT.US,D,20140130,000000,11.899,12.146,11.74,11.919,5657,0
+CMT.US,D,20140131,000000,11.72,12.117,11.72,12.117,15635,0
+CMT.US,D,20140203,000000,12.117,12.117,11.454,11.464,29150,0
+CMT.US,D,20140204,000000,11.385,11.948,11.385,11.87,25176,0
+CMT.US,D,20140205,000000,11.75,12.264,11.692,12.087,17585,0
+CMT.US,D,20140206,000000,12.037,12.393,11.968,12.146,10248,0
+CMT.US,D,20140207,000000,12.413,13.343,12.186,12.61,12531,0
+CMT.US,D,20140210,000000,12.66,12.76,12.473,12.601,9073,0
+CMT.US,D,20140211,000000,12.74,13.096,12.66,12.908,21560,0
+CMT.US,D,20140212,000000,13.056,13.561,13.056,13.304,31853,0
+CMT.US,D,20140213,000000,13.234,13.254,13.006,13.056,12847,0
+CMT.US,D,20140214,000000,13.234,14.491,13.234,13.827,32169,0
+CMT.US,D,20140218,000000,13.887,14.183,13.827,13.857,26161,0
+CMT.US,D,20140219,000000,13.827,13.947,13.827,13.827,11578,0
+CMT.US,D,20140220,000000,13.827,14.193,13.827,14.036,43473,0
+CMT.US,D,20140221,000000,14.144,14.292,13.857,14.292,16417,0
+CMT.US,D,20140224,000000,14.292,15.083,14.144,14.866,89927,0
+CMT.US,D,20140225,000000,14.836,15.083,14.738,14.738,44767,0
+CMT.US,D,20140226,000000,14.886,14.985,14.569,14.728,11381,0
+CMT.US,D,20140227,000000,14.926,14.985,14.52,14.896,8474,0
+CMT.US,D,20140228,000000,14.926,14.995,14.688,14.688,9445,0
+CMT.US,D,20140303,000000,14.501,14.788,14.342,14.788,15081,0
+CMT.US,D,20140304,000000,14.816,15.192,14.758,15.103,15765,0
+CMT.US,D,20140305,000000,15.312,15.312,14.946,15.143,17299,0
+CMT.US,D,20140306,000000,15.302,15.322,15.014,15.182,7894,0
+CMT.US,D,20140307,000000,15.083,15.083,14.886,14.985,16249,0
+CMT.US,D,20140310,000000,14.985,14.985,14.698,14.806,7995,0
+CMT.US,D,20140311,000000,14.422,14.788,14.422,14.788,7335,0
+CMT.US,D,20140312,000000,14.431,14.431,12.67,13.501,45226,0
+CMT.US,D,20140313,000000,13.304,13.581,13.105,13.581,11584,0
+CMT.US,D,20140314,000000,13.401,13.797,13.401,13.748,12701,0
+CMT.US,D,20140317,000000,13.601,13.601,12.314,12.799,104746,0
+CMT.US,D,20140318,000000,12.71,13.096,12.513,12.898,39621,0
+CMT.US,D,20140319,000000,12.858,13.165,12.71,12.858,40911,0
+CMT.US,D,20140320,000000,12.858,13.046,12.809,12.858,32351,0
+CMT.US,D,20140321,000000,12.66,13.046,12.66,12.858,21757,0
+CMT.US,D,20140324,000000,12.858,12.868,12.71,12.72,9973,0
+CMT.US,D,20140325,000000,12.838,12.848,11.919,12.503,22565,0
+CMT.US,D,20140326,000000,12.76,12.809,12.581,12.581,7077,0
+CMT.US,D,20140327,000000,12.65,12.74,12.513,12.581,36809,0
+CMT.US,D,20140328,000000,12.581,12.75,12.561,12.75,6068,0
+CMT.US,D,20140331,000000,12.76,12.76,11.968,12.591,31673,0
+CMT.US,D,20140401,000000,12.523,12.838,12.523,12.68,15344,0
+CMT.US,D,20140402,000000,12.67,12.838,12.581,12.7,16920,0
+CMT.US,D,20140403,000000,12.809,12.809,12.65,12.65,16129,0
+CMT.US,D,20140404,000000,12.66,12.66,12.304,12.523,31582,0
+CMT.US,D,20140407,000000,12.284,12.393,11.919,12.067,18648,0
+CMT.US,D,20140408,000000,12.255,12.463,11.968,12.087,15087,0
+CMT.US,D,20140409,000000,12.166,12.503,11.968,12.334,34575,0
+CMT.US,D,20140410,000000,12.393,12.403,12.027,12.264,4674,0
+CMT.US,D,20140411,000000,12.255,12.443,12.216,12.216,7185,0
+CMT.US,D,20140414,000000,12.413,12.433,11.938,12.047,15760,0
+CMT.US,D,20140415,000000,11.879,12.156,11.879,12.067,7924,0
+CMT.US,D,20140416,000000,12.067,12.304,12.067,12.216,14003,0
+CMT.US,D,20140417,000000,12.166,12.255,12.027,12.186,21353,0
+CMT.US,D,20140421,000000,11.938,12.284,11.879,12.226,11235,0
+CMT.US,D,20140422,000000,12.156,12.226,12.017,12.156,23534,0
+CMT.US,D,20140423,000000,12.107,12.117,11.938,11.938,23724,0
+CMT.US,D,20140424,000000,12.097,12.097,11.87,11.948,23393,0
+CMT.US,D,20140425,000000,11.87,12.097,11.82,11.938,36736,0
+CMT.US,D,20140428,000000,10.069,11.997,10.069,11.889,14789,0
+CMT.US,D,20140429,000000,11.87,12.047,11.83,11.928,16166,0
+CMT.US,D,20140430,000000,11.87,11.968,11.8,11.879,13805,0
+CMT.US,D,20140501,000000,11.879,12.047,11.8,11.879,14300,0
+CMT.US,D,20140502,000000,11.899,12.077,11.899,12.007,13851,0
+CMT.US,D,20140505,000000,12.107,12.75,12.107,12.433,41764,0
+CMT.US,D,20140506,000000,12.463,12.463,11.86,12.166,22332,0
+CMT.US,D,20140507,000000,12.126,12.363,12.057,12.236,25984,0
+CMT.US,D,20140508,000000,12.294,12.354,12.166,12.324,8468,0
+CMT.US,D,20140509,000000,12.047,12.314,12.047,12.136,5569,0
+CMT.US,D,20140512,000000,12.166,12.324,11.928,12.226,30712,0
+CMT.US,D,20140513,000000,12.216,12.216,12.027,12.047,7524,0
+CMT.US,D,20140514,000000,12.017,12.097,11.73,11.77,25206,0
+CMT.US,D,20140515,000000,11.968,11.977,11.84,11.948,5898,0
+CMT.US,D,20140516,000000,11.85,11.977,11.83,11.928,16576,0
+CMT.US,D,20140519,000000,11.879,12.067,11.77,11.78,23674,0
+CMT.US,D,20140520,000000,11.78,11.997,11.78,11.87,6635,0
+CMT.US,D,20140521,000000,11.938,11.948,11.87,11.879,1751,0
+CMT.US,D,20140522,000000,11.77,11.889,11.77,11.78,16564,0
+CMT.US,D,20140523,000000,11.83,12.027,11.83,11.87,1793,0
+CMT.US,D,20140527,000000,11.919,12.057,11.919,11.997,6639,0
+CMT.US,D,20140528,000000,11.928,12.067,11.592,11.919,14815,0
+CMT.US,D,20140529,000000,11.919,12.037,11.552,11.968,12202,0
+CMT.US,D,20140530,000000,11.977,12.047,11.968,12.037,8210,0
+CMT.US,D,20140602,000000,12.057,12.067,11.899,12.017,5255,0
+CMT.US,D,20140603,000000,11.899,12.017,11.899,12.017,3271,0
+CMT.US,D,20140604,000000,11.928,12.017,11.928,12.017,3770,0
+CMT.US,D,20140605,000000,11.958,12.007,11.8,12.007,33781,0
+CMT.US,D,20140606,000000,12.007,12.017,11.682,11.84,36211,0
+CMT.US,D,20140609,000000,11.79,12.067,11.75,11.968,7352,0
+CMT.US,D,20140610,000000,12.017,12.067,11.79,12.067,3169,0
+CMT.US,D,20140611,000000,12.007,12.057,11.79,12.047,7334,0
+CMT.US,D,20140612,000000,12.057,12.067,11.968,11.968,5064,0
+CMT.US,D,20140613,000000,12.067,12.117,11.78,12.017,8901,0
+CMT.US,D,20140616,000000,12.087,12.324,12.087,12.206,19910,0
+CMT.US,D,20140617,000000,12.284,12.561,12.226,12.423,12450,0
+CMT.US,D,20140618,000000,12.483,13.105,12.294,12.908,20969,0
+CMT.US,D,20140619,000000,12.986,13.621,12.986,13.343,16510,0
+CMT.US,D,20140620,000000,13.441,13.651,13.175,13.353,16442,0
+CMT.US,D,20140623,000000,13.531,13.651,13.501,13.601,10399,0
+CMT.US,D,20140624,000000,13.461,13.797,13.461,13.491,19503,0
+CMT.US,D,20140625,000000,13.511,13.651,13.036,13.175,25415,0
+CMT.US,D,20140626,000000,13.304,13.561,12.967,13.324,5761,0
+CMT.US,D,20140627,000000,13.401,13.501,12.976,13.155,11724,0
+CMT.US,D,20140630,000000,13.056,13.096,12.858,12.858,9779,0
+CMT.US,D,20140701,000000,12.858,12.868,12.61,12.71,7661,0
+CMT.US,D,20140702,000000,12.77,13.076,12.77,12.986,11020,0
+CMT.US,D,20140703,000000,13.145,13.145,12.819,12.967,1471,0
+CMT.US,D,20140707,000000,12.957,12.957,12.78,12.888,2889,0
+CMT.US,D,20140708,000000,12.71,12.71,12.363,12.561,9162,0
+CMT.US,D,20140709,000000,12.66,12.986,12.571,12.957,7122,0
+CMT.US,D,20140710,000000,12.561,13.026,12.561,12.957,12189,0
+CMT.US,D,20140711,000000,13.066,13.125,12.888,13.006,12963,0
+CMT.US,D,20140714,000000,13.155,13.155,12.828,13.006,7352,0
+CMT.US,D,20140715,000000,13.105,13.175,12.996,13.056,1260,0
+CMT.US,D,20140716,000000,13.026,13.036,12.74,13.016,2937,0
+CMT.US,D,20140717,000000,13.056,13.056,12.819,13.006,11478,0
+CMT.US,D,20140718,000000,12.858,13.006,12.809,12.908,11784,0
+CMT.US,D,20140721,000000,12.838,12.976,12.76,12.888,8617,0
+CMT.US,D,20140722,000000,12.878,13.324,12.858,13.205,12064,0
+CMT.US,D,20140723,000000,13.115,13.115,12.828,12.957,8725,0
+CMT.US,D,20140724,000000,12.957,12.957,12.591,12.908,6655,0
+CMT.US,D,20140725,000000,12.868,12.878,12.799,12.799,1063,0
+CMT.US,D,20140728,000000,12.898,12.918,12.71,12.858,11947,0
+CMT.US,D,20140729,000000,12.858,13.215,12.848,13.056,16759,0
+CMT.US,D,20140730,000000,12.957,13.175,12.819,13.056,9712,0
+CMT.US,D,20140731,000000,13.046,13.353,12.908,13.105,11238,0
+CMT.US,D,20140801,000000,13.086,13.421,12.898,13.046,10137,0
+CMT.US,D,20140804,000000,13.225,13.343,12.828,13.026,25015,0
+CMT.US,D,20140805,000000,12.878,13.264,12.878,12.996,10890,0
+CMT.US,D,20140806,000000,12.967,12.967,12.571,12.68,21120,0
+CMT.US,D,20140807,000000,13.105,13.551,13.056,13.401,66355,0
+CMT.US,D,20140808,000000,13.491,13.501,13.205,13.501,12177,0
+CMT.US,D,20140811,000000,13.541,13.651,13.401,13.501,6236,0
+CMT.US,D,20140812,000000,13.461,13.651,13.391,13.651,12025,0
+CMT.US,D,20140813,000000,13.777,13.787,13.631,13.66,5666,0
+CMT.US,D,20140814,000000,13.571,14.322,13.571,14.085,50825,0
+CMT.US,D,20140815,000000,14.114,14.549,14.114,14.402,27503,0
+CMT.US,D,20140818,000000,14.608,14.618,14.441,14.52,15633,0
+CMT.US,D,20140819,000000,14.461,14.589,13.847,14.154,22929,0
+CMT.US,D,20140820,000000,14.312,14.312,13.996,13.996,8061,0
+CMT.US,D,20140821,000000,13.996,13.996,13.847,13.857,9323,0
+CMT.US,D,20140822,000000,13.847,13.937,13.718,13.718,7838,0
+CMT.US,D,20140825,000000,13.867,13.867,13.728,13.748,11467,0
+CMT.US,D,20140826,000000,13.847,13.847,13.698,13.827,3764,0
+CMT.US,D,20140827,000000,13.837,13.837,13.679,13.708,7498,0
+CMT.US,D,20140828,000000,13.689,13.857,13.689,13.847,6366,0
+CMT.US,D,20140829,000000,13.996,13.996,13.601,13.758,8854,0
+CMT.US,D,20140902,000000,13.758,13.986,13.758,13.847,10689,0
+CMT.US,D,20140903,000000,13.966,13.966,13.768,13.768,8375,0
+CMT.US,D,20140904,000000,13.621,13.787,12.938,13.135,32309,0
+CMT.US,D,20140905,000000,13.264,13.551,13.105,13.531,17355,0
+CMT.US,D,20140908,000000,13.541,13.748,13.145,13.521,5004,0
+CMT.US,D,20140909,000000,13.571,13.787,13.551,13.718,11285,0
+CMT.US,D,20140910,000000,13.698,13.996,13.698,13.877,15980,0
+CMT.US,D,20140911,000000,13.956,13.996,13.698,13.698,16570,0
+CMT.US,D,20140912,000000,13.807,13.947,13.797,13.847,8930,0
+CMT.US,D,20140915,000000,13.917,13.976,13.748,13.817,8500,0
+CMT.US,D,20140916,000000,13.917,14.016,13.797,14.016,12084,0
+CMT.US,D,20140917,000000,13.947,13.976,13.601,13.847,11714,0
+CMT.US,D,20140918,000000,13.807,14.085,13.807,14.085,4205,0
+CMT.US,D,20140919,000000,14.094,14.144,13.679,13.679,10097,0
+CMT.US,D,20140922,000000,13.651,13.996,13.601,13.651,32383,0
+CMT.US,D,20140923,000000,13.847,13.947,13.708,13.897,2504,0
+CMT.US,D,20140924,000000,13.807,14.292,13.708,14.262,9923,0
+CMT.US,D,20140925,000000,14.232,14.292,13.947,14.104,2794,0
+CMT.US,D,20140926,000000,13.937,14.154,13.877,13.887,4789,0
+CMT.US,D,20140929,000000,13.807,14.242,13.748,13.996,14006,0
+CMT.US,D,20140930,000000,14.026,14.164,13.797,14.164,25795,0
+CMT.US,D,20141001,000000,14.046,14.114,13.621,13.651,12336,0
+CMT.US,D,20141002,000000,13.651,14.085,13.651,13.947,13459,0
+CMT.US,D,20141003,000000,13.867,14.085,13.857,13.976,10336,0
+CMT.US,D,20141006,000000,13.877,14.046,13.857,13.927,5136,0
+CMT.US,D,20141007,000000,13.907,14.026,13.847,13.877,1634,0
+CMT.US,D,20141008,000000,13.827,13.827,13.421,13.689,13737,0
+CMT.US,D,20141009,000000,13.601,13.797,13.601,13.66,3263,0
+CMT.US,D,20141010,000000,13.708,13.797,13.451,13.797,30464,0
+CMT.US,D,20141013,000000,13.581,13.581,13.353,13.353,6011,0
+CMT.US,D,20141014,000000,13.353,13.611,13.125,13.155,10712,0
+CMT.US,D,20141015,000000,13.115,13.343,13.076,13.076,48693,0
+CMT.US,D,20141016,000000,12.928,13.481,12.928,13.471,2022,0
+CMT.US,D,20141017,000000,13.471,13.937,13.471,13.847,10610,0
+CMT.US,D,20141020,000000,13.708,13.708,13.611,13.611,3326,0
+CMT.US,D,20141021,000000,13.591,13.66,13.521,13.601,5850,0
+CMT.US,D,20141022,000000,13.797,13.797,12.967,13.115,29891,0
+CMT.US,D,20141023,000000,13.501,13.501,13.264,13.401,8047,0
+CMT.US,D,20141024,000000,13.353,13.451,13.304,13.372,11369,0
+CMT.US,D,20141027,000000,13.244,13.343,13.105,13.205,17727,0
+CMT.US,D,20141028,000000,13.205,13.728,13.205,13.334,4166,0
+CMT.US,D,20141029,000000,13.401,13.591,13.353,13.411,6866,0
+CMT.US,D,20141030,000000,13.205,13.372,12.71,12.71,10122,0
+CMT.US,D,20141031,000000,12.858,13.343,12.858,13.155,11254,0
+CMT.US,D,20141103,000000,13.254,13.343,13.105,13.264,14793,0
+CMT.US,D,20141104,000000,13.324,13.827,13.185,13.205,10679,0
+CMT.US,D,20141105,000000,13.601,13.837,13.362,13.362,17055,0
+CMT.US,D,20141106,000000,13.591,13.837,13.511,13.807,6030,0
+CMT.US,D,20141107,000000,13.669,13.797,13.571,13.641,7915,0
+CMT.US,D,20141110,000000,13.551,13.787,13.521,13.521,7858,0
+CMT.US,D,20141111,000000,13.641,13.807,13.421,13.451,9928,0
+CMT.US,D,20141112,000000,13.611,13.611,13.431,13.541,2469,0
+CMT.US,D,20141113,000000,13.471,13.491,13.046,13.046,17102,0
+CMT.US,D,20141114,000000,13.016,13.125,13.006,13.046,12036,0
+CMT.US,D,20141117,000000,13.046,13.046,12.66,12.72,8951,0
+CMT.US,D,20141118,000000,12.74,12.947,12.483,12.561,16287,0
+CMT.US,D,20141119,000000,12.591,12.591,12.363,12.383,4795,0
+CMT.US,D,20141120,000000,12.393,12.551,12.334,12.551,19705,0
+CMT.US,D,20141121,000000,12.393,13.066,12.393,12.918,29288,0
+CMT.US,D,20141124,000000,13.056,13.066,12.77,12.77,6483,0
+CMT.US,D,20141125,000000,12.908,13.056,12.77,12.848,6574,0
+CMT.US,D,20141126,000000,12.947,12.947,12.533,12.62,10738,0
+CMT.US,D,20141128,000000,12.76,12.799,12.74,12.74,1031,0
+CMT.US,D,20141201,000000,12.828,12.858,12.64,12.7,7127,0
+CMT.US,D,20141202,000000,12.561,12.78,12.561,12.76,940,0
+CMT.US,D,20141203,000000,12.858,13.561,12.848,13.471,16236,0
+CMT.US,D,20141204,000000,13.391,13.491,12.976,13.294,17558,0
+CMT.US,D,20141205,000000,13.372,13.651,13.234,13.254,8032,0
+CMT.US,D,20141208,000000,13.284,13.541,13.205,13.274,5047,0
+CMT.US,D,20141209,000000,13.185,13.421,12.383,13.294,18373,0
+CMT.US,D,20141210,000000,13.225,13.501,13.036,13.056,2936,0
+CMT.US,D,20141211,000000,13.076,13.491,13.076,13.481,5449,0
+CMT.US,D,20141212,000000,13.353,13.353,13.076,13.353,775,0
+CMT.US,D,20141215,000000,13.353,13.353,12.947,13.145,9758,0
+CMT.US,D,20141216,000000,13.334,13.391,13.165,13.353,18063,0
+CMT.US,D,20141217,000000,13.411,13.581,13.411,13.551,7897,0
+CMT.US,D,20141218,000000,13.501,13.641,13.274,13.491,7536,0
+CMT.US,D,20141219,000000,13.362,13.521,13.304,13.421,15836,0
+CMT.US,D,20141222,000000,13.581,13.581,13.343,13.531,1300,0
+CMT.US,D,20141223,000000,13.541,13.689,13.481,13.551,1966,0
+CMT.US,D,20141224,000000,13.411,13.551,13.343,13.531,6212,0
+CMT.US,D,20141226,000000,13.382,13.551,13.353,13.501,10485,0
+CMT.US,D,20141229,000000,13.334,13.66,13.334,13.601,6755,0
+CMT.US,D,20141230,000000,13.689,13.847,13.431,13.817,17508,0
+CMT.US,D,20141231,000000,13.531,13.847,13.362,13.847,2252,0
+CMT.US,D,20150102,000000,13.501,13.847,13.501,13.768,5142,0
+CMT.US,D,20150105,000000,13.867,14.046,13.708,14.046,4295,0
+CMT.US,D,20150106,000000,13.797,14.094,13.621,14.094,2118,0
+CMT.US,D,20150107,000000,14.094,14.094,13.996,14.094,2823,0
+CMT.US,D,20150108,000000,14.085,14.402,14.065,14.342,5557,0
+CMT.US,D,20150109,000000,14.342,14.738,14.342,14.668,5578,0
+CMT.US,D,20150112,000000,14.549,14.836,14.362,14.402,8788,0
+CMT.US,D,20150113,000000,14.678,14.836,14.589,14.788,14225,0
+CMT.US,D,20150114,000000,14.491,14.738,14.491,14.569,10375,0
+CMT.US,D,20150115,000000,14.262,14.392,13.601,13.66,15494,0
+CMT.US,D,20150116,000000,13.66,13.738,13.461,13.571,6387,0
+CMT.US,D,20150120,000000,13.621,13.847,13.601,13.748,5139,0
+CMT.US,D,20150121,000000,14.213,14.262,13.511,13.698,7495,0
+CMT.US,D,20150122,000000,13.601,13.897,13.601,13.847,3405,0
+CMT.US,D,20150123,000000,14.056,14.688,13.689,14.539,16456,0
+CMT.US,D,20150126,000000,14.638,14.638,14.183,14.342,4015,0
+CMT.US,D,20150127,000000,14.491,14.708,14.451,14.658,8366,0
+CMT.US,D,20150128,000000,14.836,15.083,14.788,14.985,15521,0
+CMT.US,D,20150129,000000,14.441,15.014,14.441,14.846,13119,0
+CMT.US,D,20150130,000000,14.688,14.688,14.342,14.342,4664,0
+CMT.US,D,20150202,000000,14.618,14.618,14.144,14.539,7066,0
+CMT.US,D,20150203,000000,14.144,14.648,14.094,14.529,8099,0
+CMT.US,D,20150204,000000,14.094,14.618,14.094,14.322,19878,0
+CMT.US,D,20150205,000000,14.491,14.668,14.154,14.213,9172,0
+CMT.US,D,20150206,000000,14.292,14.382,14.144,14.262,12824,0
+CMT.US,D,20150209,000000,14.104,14.342,14.104,14.332,8112,0
+CMT.US,D,20150210,000000,14.154,14.332,14.104,14.242,6673,0
+CMT.US,D,20150211,000000,14.223,14.392,14.203,14.242,7670,0
+CMT.US,D,20150212,000000,14.312,14.529,14.242,14.529,2845,0
+CMT.US,D,20150213,000000,14.688,14.688,14.441,14.589,3508,0
+CMT.US,D,20150217,000000,14.539,14.539,13.698,14.539,23707,0
+CMT.US,D,20150218,000000,14.529,14.539,14.223,14.342,1812,0
+CMT.US,D,20150219,000000,14.124,14.272,14.036,14.272,14997,0
+CMT.US,D,20150220,000000,14.422,14.491,14.094,14.342,9103,0
+CMT.US,D,20150223,000000,14.065,14.312,13.847,13.857,12158,0
+CMT.US,D,20150224,000000,14.075,14.203,13.897,14.094,4384,0
+CMT.US,D,20150225,000000,13.748,13.897,13.698,13.847,3710,0
+CMT.US,D,20150226,000000,13.807,14.046,13.708,14.046,6725,0
+CMT.US,D,20150227,000000,14.046,14.046,13.897,13.947,2910,0
+CMT.US,D,20150302,000000,14.134,14.134,13.867,14.065,5964,0
+CMT.US,D,20150303,000000,14.075,14.075,13.758,13.887,1516,0
+CMT.US,D,20150304,000000,13.708,13.807,13.698,13.807,606,0
+CMT.US,D,20150305,000000,13.917,14.124,13.827,13.966,5763,0
+CMT.US,D,20150306,000000,13.966,14.056,13.837,13.907,2528,0
+CMT.US,D,20150309,000000,14.075,14.094,13.847,13.897,5359,0
+CMT.US,D,20150310,000000,14.085,14.134,13.837,13.956,7279,0
+CMT.US,D,20150311,000000,14.026,14.134,13.827,13.867,6369,0
+CMT.US,D,20150312,000000,14.094,14.936,14.094,14.638,32454,0
+CMT.US,D,20150313,000000,14.728,14.728,14.511,14.708,8896,0
+CMT.US,D,20150316,000000,14.708,14.836,14.342,14.658,17895,0
+CMT.US,D,20150317,000000,14.846,14.846,14.431,14.658,6369,0
+CMT.US,D,20150318,000000,14.738,15.509,14.648,15.332,27196,0
+CMT.US,D,20150319,000000,15.332,15.429,15.133,15.322,8088,0
+CMT.US,D,20150320,000000,15.034,15.332,15.034,15.212,9100,0
+CMT.US,D,20150323,000000,15.391,15.578,15.252,15.528,21737,0
+CMT.US,D,20150324,000000,15.528,16.212,15.429,16.183,49742,0
+CMT.US,D,20150325,000000,16.269,16.508,16.222,16.369,22646,0
+CMT.US,D,20150326,000000,16.369,16.578,15.826,16.222,37914,0
+CMT.US,D,20150327,000000,16.123,16.123,15.894,16.123,14964,0
+CMT.US,D,20150330,000000,16.123,16.508,16.123,16.439,39935,0
+CMT.US,D,20150331,000000,16.309,17.121,16.309,16.984,30595,0
+CMT.US,D,20150401,000000,17.091,17.31,16.834,17.21,35082,0
+CMT.US,D,20150402,000000,17.061,17.596,17.061,17.507,128300,0
+CMT.US,D,20150406,000000,17.655,19.188,17.655,18.447,304218,0
+CMT.US,D,20150407,000000,18.842,18.961,18.061,18.071,59439,0
+CMT.US,D,20150408,000000,18.259,18.793,17.566,18.793,47822,0
+CMT.US,D,20150409,000000,18.793,19.188,18.071,18.219,51228,0
+CMT.US,D,20150410,000000,18.328,18.763,18.269,18.525,23254,0
+CMT.US,D,20150413,000000,18.525,19.04,18.13,18.685,89274,0
+CMT.US,D,20150414,000000,18.842,18.842,18.071,18.545,41047,0
+CMT.US,D,20150415,000000,18.1,19.03,18.1,18.298,25979,0
+CMT.US,D,20150416,000000,18.495,18.685,18.368,18.635,22478,0
+CMT.US,D,20150417,000000,18.724,18.734,18.308,18.485,27095,0
+CMT.US,D,20150420,000000,18.625,19.03,18.595,18.862,66065,0
+CMT.US,D,20150421,000000,18.941,19.663,18.891,19.486,37694,0
+CMT.US,D,20150422,000000,19.486,19.673,19.04,19.336,27068,0
+CMT.US,D,20150423,000000,19.288,19.288,18.951,18.951,17997,0
+CMT.US,D,20150424,000000,18.991,18.991,18.595,18.991,59452,0
+CMT.US,D,20150427,000000,19.288,20.296,18.991,19.703,126580,0
+CMT.US,D,20150428,000000,19.91,20.98,19.782,20.98,153666,0
+CMT.US,D,20150429,000000,21.581,21.76,21.186,21.711,136691,0
+CMT.US,D,20150430,000000,21.76,21.76,20.8,21.641,66324,0
+CMT.US,D,20150501,000000,21.394,21.611,20.92,21.533,50652,0
+CMT.US,D,20150504,000000,21.76,21.76,21.493,21.523,67537,0
+CMT.US,D,20150505,000000,21.731,21.731,20.87,21.246,51460,0
+CMT.US,D,20150506,000000,21.285,21.444,20.77,21.315,37158,0
+CMT.US,D,20150507,000000,21.543,22.541,21.018,21.988,118316,0
+CMT.US,D,20150508,000000,22.384,23.243,22.235,22.847,165303,0
+CMT.US,D,20150511,000000,23.512,24.133,21.176,21.76,162471,0
+CMT.US,D,20150512,000000,21.335,22.255,21.335,21.958,146461,0
+CMT.US,D,20150513,000000,22.354,23.946,22.087,23.541,208130,0
+CMT.US,D,20150514,000000,23.877,24.727,23.522,24.46,295826,0
+CMT.US,D,20150515,000000,24.896,25.213,24.441,24.529,174294,0
+CMT.US,D,20150518,000000,25.508,25.717,24.529,25.173,310331,0
+CMT.US,D,20150519,000000,24.876,25.678,24.579,25.321,179774,0
+CMT.US,D,20150520,000000,25.538,25.717,24.867,25.717,151780,0
+CMT.US,D,20150521,000000,25.964,27.2,25.904,27.032,237995,0
+CMT.US,D,20150522,000000,27.2,27.695,26.745,27.2,200789,0
+CMT.US,D,20150526,000000,27.299,27.299,24.084,25.073,330898,0
+CMT.US,D,20150527,000000,25.361,26.171,24.737,25.934,126884,0
+CMT.US,D,20150528,000000,25.944,27.032,25.727,26.755,127351,0
+CMT.US,D,20150529,000000,26.952,26.952,24.233,25.727,194622,0
+CMT.US,D,20150601,000000,25.944,26.982,25.479,26.982,185756,0
+CMT.US,D,20150602,000000,26.904,27.032,25.824,26.675,170108,0
+CMT.US,D,20150603,000000,26.755,27.873,26.34,27.744,303813,0
+CMT.US,D,20150604,000000,27.773,27.883,27.092,27.883,139117,0
+CMT.US,D,20150605,000000,27.883,28.179,27.2,28.09,116673,0
+CMT.US,D,20150608,000000,28.159,28.367,27.398,27.943,213629,0
+CMT.US,D,20150609,000000,27.883,28.169,27.725,28.1,99557,0
+CMT.US,D,20150610,000000,28.011,28.367,27.893,28.239,91285,0
+CMT.US,D,20150611,000000,28.634,28.634,27.595,28.15,152285,0
+CMT.US,D,20150612,000000,27.853,28.239,27.645,28.031,87959,0
+CMT.US,D,20150615,000000,26.854,27.645,24.293,25.766,357296,0
+CMT.US,D,20150616,000000,25.766,25.766,22.75,22.897,488426,0
+CMT.US,D,20150617,000000,22.571,24.332,22.511,23.758,201295,0
+CMT.US,D,20150618,000000,23.758,23.936,20.89,22.71,419070,0
+CMT.US,D,20150619,000000,22.432,23.166,21.76,23.096,230817,0
+CMT.US,D,20150622,000000,23.086,24.103,22.867,23.678,188253,0
+CMT.US,D,20150623,000000,23.678,23.887,23.016,23.302,95095,0
+CMT.US,D,20150624,000000,23.136,23.452,22.541,22.857,96655,0
+CMT.US,D,20150625,000000,22.374,23.076,22.295,22.996,110302,0
+CMT.US,D,20150626,000000,22.877,22.967,21.938,22.245,637654,0
+CMT.US,D,20150629,000000,19.436,22.007,19.188,21.493,167223,0
+CMT.US,D,20150630,000000,21.8,22.769,21.572,22.591,105649,0
+CMT.US,D,20150701,000000,23.146,23.146,21.948,22.037,83309,0
+CMT.US,D,20150702,000000,21.869,21.908,19.862,20.237,110506,0
+CMT.US,D,20150706,000000,19.792,21.236,19.792,20.484,205238,0
+CMT.US,D,20150707,000000,19.949,20.177,19.05,19.959,116874,0
+CMT.US,D,20150708,000000,19.812,20.415,19.466,20.296,92407,0
+CMT.US,D,20150709,000000,20.177,20.395,19.782,20.079,67334,0
+CMT.US,D,20150710,000000,20.395,21.037,20.099,20.623,64300,0
+CMT.US,D,20150713,000000,20.613,21.186,19.92,20.197,76333,0
+CMT.US,D,20150714,000000,20.009,20.712,19.891,20.534,52592,0
+CMT.US,D,20150715,000000,20.345,20.345,19.842,19.842,57598,0
+CMT.US,D,20150716,000000,20.149,21.572,19.93,20.93,80276,0
+CMT.US,D,20150717,000000,20.91,20.91,19.939,20.365,48024,0
+CMT.US,D,20150720,000000,20.167,20.296,19.139,20.187,101710,0
+CMT.US,D,20150721,000000,19.93,20.434,19.871,20.267,39734,0
+CMT.US,D,20150722,000000,20.267,20.296,19.516,19.663,56719,0
+CMT.US,D,20150723,000000,19.603,20.089,19.268,20.079,49236,0
+CMT.US,D,20150724,000000,19.832,19.93,18.595,18.724,92003,0
+CMT.US,D,20150727,000000,18.525,19.159,18.17,18.289,44991,0
+CMT.US,D,20150728,000000,18.239,18.595,17.774,18.465,106461,0
+CMT.US,D,20150729,000000,18.269,19.208,18.269,19.03,43575,0
+CMT.US,D,20150730,000000,19.021,19.396,18.743,19.386,41452,0
+CMT.US,D,20150731,000000,19.643,19.643,18.437,18.871,47922,0
+CMT.US,D,20150803,000000,18.408,18.971,17.625,17.824,74274,0
+CMT.US,D,20150804,000000,17.715,18.259,17.497,17.874,33363,0
+CMT.US,D,20150805,000000,18.199,18.685,17.922,18.615,73096,0
+CMT.US,D,20150806,000000,18.525,18.525,17.724,17.902,31852,0
+CMT.US,D,20150807,000000,17.754,17.912,17.31,17.507,42363,0
+CMT.US,D,20150810,000000,18.555,20.76,18.555,20.484,113842,0
+CMT.US,D,20150811,000000,19.416,20.534,19.416,20.534,63285,0
+CMT.US,D,20150812,000000,20.534,21.394,19.713,21.157,80073,0
+CMT.US,D,20150813,000000,21.117,22.106,20.87,21.186,50349,0
+CMT.US,D,20150814,000000,21.661,21.83,20.247,21.77,59955,0
+CMT.US,D,20150817,000000,21.75,22.245,21.315,21.671,44283,0
+CMT.US,D,20150818,000000,21.394,21.533,20.355,20.434,34375,0
+CMT.US,D,20150819,000000,20.623,20.623,19.802,20.187,53888,0
+CMT.US,D,20150820,000000,20.059,20.444,19.603,19.703,33061,0
+CMT.US,D,20150821,000000,19.584,20.197,19.11,20.009,38622,0
+CMT.US,D,20150824,000000,19.11,20.158,18.753,19.169,78768,0
+CMT.US,D,20150825,000000,19.456,19.506,19.04,19.169,45800,0
+CMT.US,D,20150826,000000,19.623,20.069,18.495,19.574,57729,0
+CMT.US,D,20150827,000000,19.506,20.316,19.238,20.099,53280,0
+CMT.US,D,20150828,000000,19.871,21.513,19.842,21.513,55808,0
+CMT.US,D,20150831,000000,21.394,21.78,21.295,21.611,65009,0
+CMT.US,D,20150901,000000,21.295,21.493,19.663,19.802,37510,0
+CMT.US,D,20150902,000000,20.197,20.197,18.842,19.812,44283,0
+CMT.US,D,20150903,000000,19.564,19.782,19.326,19.346,29927,0
+CMT.US,D,20150904,000000,19.149,19.366,18.901,19.218,36901,0
+CMT.US,D,20150908,000000,19.554,19.93,19.159,19.732,47619,0
+CMT.US,D,20150909,000000,20.059,20.059,18.971,19.05,26286,0
+CMT.US,D,20150910,000000,18.971,19.871,18.971,19.871,30601,0
+CMT.US,D,20150911,000000,19.564,19.663,19.119,19.248,28510,0
+CMT.US,D,20150914,000000,19.178,19.178,18.881,18.921,31038,0
+CMT.US,D,20150915,000000,19.11,19.584,18.931,19.346,15569,0
+CMT.US,D,20150916,000000,19.336,19.486,19.05,19.288,18805,0
+CMT.US,D,20150917,000000,19.169,19.871,19.169,19.613,39659,0
+CMT.US,D,20150918,000000,19.278,19.742,18.793,19.1,103832,0
+CMT.US,D,20150921,000000,19.346,19.346,18.298,18.545,48227,0
+CMT.US,D,20150922,000000,17.804,18.615,17.804,18.418,32555,0
+CMT.US,D,20150923,000000,18.328,18.338,17.922,18.061,25568,0
+CMT.US,D,20150924,000000,17.992,19.09,17.912,19.001,37887,0
+CMT.US,D,20150925,000000,19.208,19.208,17.497,17.615,34071,0
+CMT.US,D,20150928,000000,17.576,17.576,16.676,17.27,35785,0
+CMT.US,D,20150929,000000,17.17,18.665,17.14,18.605,43474,0
+CMT.US,D,20150930,000000,18.475,18.714,17.18,18.249,67941,0
+CMT.US,D,20151001,000000,18.368,18.763,18.051,18.595,24062,0
+CMT.US,D,20151002,000000,18.535,18.704,17.962,18.408,23961,0
+CMT.US,D,20151005,000000,18.348,18.704,18.269,18.505,30921,0
+CMT.US,D,20151006,000000,18.665,18.931,18.665,18.862,23759,0
+CMT.US,D,20151007,000000,18.911,20.227,18.911,19.812,33234,0
+CMT.US,D,20151008,000000,19.832,20.267,19.535,20.247,13750,0
+CMT.US,D,20151009,000000,20.415,20.415,19.584,20.009,18300,0
+CMT.US,D,20151012,000000,19.584,19.792,19.228,19.446,12980,0
+CMT.US,D,20151013,000000,19.466,19.969,19.228,19.297,14760,0
+CMT.US,D,20151014,000000,19.268,19.436,18.695,18.832,14863,0
+CMT.US,D,20151015,000000,18.813,19.564,18.398,19.535,22345,0
+CMT.US,D,20151016,000000,19.525,19.525,18.931,18.951,13649,0
+CMT.US,D,20151019,000000,18.931,19.633,18.763,19.486,17391,0
+CMT.US,D,20151020,000000,19.535,19.772,19.208,19.584,17794,0
+CMT.US,D,20151021,000000,19.683,19.752,19.288,19.306,14863,0
+CMT.US,D,20151022,000000,19.198,19.862,19.198,19.426,27298,0
+CMT.US,D,20151023,000000,19.525,20.009,19.208,19.91,23860,0
+CMT.US,D,20151026,000000,19.881,20.257,19.881,20.237,14255,0
+CMT.US,D,20151027,000000,20.099,20.099,19.05,19.208,78961,0
+CMT.US,D,20151028,000000,19.516,20.524,19.516,20.494,27500,0
+CMT.US,D,20151029,000000,20.167,20.454,19.426,19.603,24972,0
+CMT.US,D,20151030,000000,19.426,19.969,19.386,19.822,33465,0
+CMT.US,D,20151102,000000,19.93,21.256,19.772,21.226,33392,0
+CMT.US,D,20151103,000000,21.256,21.74,19.782,21.731,34227,0
+CMT.US,D,20151104,000000,21.76,21.76,19.979,20.999,30217,0
+CMT.US,D,20151105,000000,17.804,17.804,15.103,15.439,198869,0
+CMT.US,D,20151106,000000,15.608,16.073,14.608,14.836,134871,0
+CMT.US,D,20151109,000000,14.836,15.469,14.638,15.202,50553,0
+CMT.US,D,20151110,000000,14.946,15.371,14.946,15.182,14660,0
+CMT.US,D,20151111,000000,15.133,15.182,14.638,14.956,47418,0
+CMT.US,D,20151112,000000,14.758,14.995,14.362,14.422,44486,0
+CMT.US,D,20151113,000000,14.232,14.539,14.094,14.104,42363,0
+CMT.US,D,20151116,000000,14.144,14.451,13.797,14.382,62279,0
+CMT.US,D,20151117,000000,14.441,14.471,13.353,13.541,49236,0
+CMT.US,D,20151118,000000,13.768,14.036,13.264,14.006,42665,0
+CMT.US,D,20151119,000000,14.154,14.154,13.353,13.411,28208,0
+CMT.US,D,20151120,000000,13.401,13.541,12.77,13.334,78860,0
+CMT.US,D,20151123,000000,13.145,13.631,13.115,13.294,31847,0
+CMT.US,D,20151124,000000,13.441,13.481,13.294,13.401,14964,0
+CMT.US,D,20151125,000000,13.244,13.857,13.165,13.651,22345,0
+CMT.US,D,20151127,000000,13.521,13.777,13.353,13.669,4044,0
+CMT.US,D,20151130,000000,13.698,14.342,13.698,14.094,31949,0
+CMT.US,D,20151201,000000,14.242,14.539,13.807,14.511,19877,0
+CMT.US,D,20151202,000000,14.431,14.559,13.877,14.085,22051,0
+CMT.US,D,20151203,000000,14.104,14.124,13.353,13.391,20351,0
+CMT.US,D,20151204,000000,13.304,13.304,12.453,12.463,134061,0
+CMT.US,D,20151207,000000,12.493,12.581,11.87,12.107,51968,0
+CMT.US,D,20151208,000000,11.87,12.067,11.266,11.572,32282,0
+CMT.US,D,20151209,000000,11.592,12.027,11.385,11.484,33768,0
+CMT.US,D,20151210,000000,11.512,11.642,11.256,11.375,43878,0
+CMT.US,D,20151211,000000,11.068,11.315,10.88,11.068,75827,0
+CMT.US,D,20151214,000000,11.226,12.057,11.068,11.987,95778,0
+CMT.US,D,20151215,000000,11.968,12.294,11.81,12.226,32656,0
+CMT.US,D,20151216,000000,12.304,12.76,12.304,12.62,28309,0
+CMT.US,D,20151217,000000,12.957,12.957,12.117,12.363,21637,0
+CMT.US,D,20151218,000000,12.373,12.858,12.117,12.858,57628,0
+CMT.US,D,20151221,000000,12.947,12.947,12.087,12.581,40138,0
+CMT.US,D,20151222,000000,12.551,12.591,12.403,12.523,27485,0
+CMT.US,D,20151223,000000,12.523,13.234,12.523,13.175,25983,0
+CMT.US,D,20151224,000000,13.036,13.15,12.996,13.006,6048,0
+CMT.US,D,20151228,000000,13.225,13.254,12.62,12.71,20835,0
+CMT.US,D,20151229,000000,12.868,13.34,12.61,13.225,28579,0
+CMT.US,D,20151230,000000,13.225,13.225,12.68,12.68,19741,0
+CMT.US,D,20151231,000000,13.046,13.046,12.66,12.69,39536,0
+CMT.US,D,20160104,000000,12.61,12.62,11.77,12.117,50658,0
+CMT.US,D,20160105,000000,12.264,12.264,11.592,11.692,32451,0
+CMT.US,D,20160106,000000,11.602,11.72,11.296,11.503,30715,0
+CMT.US,D,20160107,000000,11.246,11.375,10.612,10.722,33975,0
+CMT.US,D,20160108,000000,10.642,10.642,9.901,9.911,49136,0
+CMT.US,D,20160111,000000,9.961,10.016,9.703,9.732,44791,0
+CMT.US,D,20160112,000000,9.891,9.916,9.2975,9.565,49141,0
+CMT.US,D,20160113,000000,9.703,9.703,9.169,9.3469,39295,0
+CMT.US,D,20160114,000000,9.4063,10.108,9.3568,9.951,19369,0
+CMT.US,D,20160115,000000,9.645,9.841,9.3964,9.655,27360,0
+CMT.US,D,20160119,000000,9.742,9.871,9.4162,9.732,33061,0
+CMT.US,D,20160120,000000,9.625,10.188,9.2975,10.01,40250,0
+CMT.US,D,20160121,000000,10.108,10.366,9.991,10.277,17969,0
+CMT.US,D,20160122,000000,10.455,10.712,10.267,10.484,20242,0
+CMT.US,D,20160125,000000,10.425,10.484,10.054,10.138,24183,0
+CMT.US,D,20160126,000000,10.336,10.366,9.941,10.217,18109,0
+CMT.US,D,20160127,000000,10.197,10.435,9.926,10.01,21118,0
+CMT.US,D,20160128,000000,10.316,10.316,10.03,10.188,14231,0
+CMT.US,D,20160129,000000,10.138,10.796,10.138,10.712,23868,0
+CMT.US,D,20160201,000000,10.732,10.781,10.267,10.613,16717,0
+CMT.US,D,20160202,000000,10.455,10.811,10.296,10.514,16306,0
+CMT.US,D,20160203,000000,10.702,10.762,10.168,10.544,16820,0
+CMT.US,D,20160204,000000,10.603,11.176,10.593,10.662,19858,0
+CMT.US,D,20160205,000000,10.682,11.156,10.484,10.484,22160,0
+CMT.US,D,20160208,000000,10.396,10.396,10.128,10.168,33730,0
+CMT.US,D,20160209,000000,10.168,10.168,9.971,10.04,29503,0
+CMT.US,D,20160210,000000,10.178,10.576,9.881,9.891,48676,0
+CMT.US,D,20160211,000000,9.605,9.961,9.1293,9.811,38387,0
+CMT.US,D,20160212,000000,9.941,10.227,9.545,10.188,11207,0
+CMT.US,D,20160216,000000,10.386,10.742,10.178,10.732,19692,0
+CMT.US,D,20160217,000000,10.742,10.939,10.742,10.86,16109,0
+CMT.US,D,20160218,000000,10.86,10.909,10.682,10.89,22441,0
+CMT.US,D,20160219,000000,10.87,10.979,10.623,10.87,16238,0
+CMT.US,D,20160222,000000,11.029,11.682,10.959,11.562,24229,0
+CMT.US,D,20160223,000000,11.355,11.483,11.098,11.226,26382,0
+CMT.US,D,20160224,000000,11.029,11.424,10.702,11.305,21457,0
+CMT.US,D,20160225,000000,11.315,11.414,10.88,10.939,24042,0
+CMT.US,D,20160226,000000,10.979,11.474,10.979,11.365,18445,0
+CMT.US,D,20160229,000000,11.305,11.493,11.166,11.256,19562,0
+CMT.US,D,20160301,000000,11.385,11.385,11.216,11.355,17522,0
+CMT.US,D,20160302,000000,11.246,11.622,11.179,11.582,9494,0
+CMT.US,D,20160303,000000,11.632,11.997,11.532,11.899,26253,0
+CMT.US,D,20160304,000000,11.928,12.71,11.692,12.64,23853,0
+CMT.US,D,20160307,000000,12.601,13.105,12.541,12.986,22399,0
+CMT.US,D,20160308,000000,12.878,12.888,12.433,12.433,22527,0
+CMT.US,D,20160309,000000,12.453,12.67,12.397,12.66,10656,0
+CMT.US,D,20160310,000000,12.66,12.66,11.632,11.81,27833,0
+CMT.US,D,20160311,000000,11.87,12.324,11.662,12.304,24709,0
+CMT.US,D,20160314,000000,12.314,12.314,12.117,12.216,22496,0
+CMT.US,D,20160315,000000,12.314,12.314,12.047,12.126,14837,0
+CMT.US,D,20160316,000000,12.017,12.017,11.83,11.899,7950,0
+CMT.US,D,20160317,000000,11.987,12.314,11.987,12.236,16443,0
+CMT.US,D,20160318,000000,12.216,12.383,12.126,12.216,36255,0
+CMT.US,D,20160321,000000,12.216,12.363,12.186,12.216,22782,0
+CMT.US,D,20160322,000000,12.206,12.383,12.186,12.216,18544,0
+CMT.US,D,20160323,000000,12.136,12.344,11.904,11.987,32444,0
+CMT.US,D,20160324,000000,11.977,12.037,11.879,11.987,17970,0
+CMT.US,D,20160328,000000,12.284,12.284,11.968,12.017,26906,0
+CMT.US,D,20160329,000000,12.017,13.046,12.017,12.918,21664,0
+CMT.US,D,20160330,000000,13.244,13.244,12.7,12.79,30478,0
+CMT.US,D,20160331,000000,12.799,12.809,12.344,12.344,21945,0
+CMT.US,D,20160401,000000,12.107,12.304,12.027,12.097,15797,0
+CMT.US,D,20160404,000000,12.274,12.274,11.632,11.72,18990,0
+CMT.US,D,20160405,000000,11.76,11.909,11.286,11.414,24654,0
+CMT.US,D,20160406,000000,11.474,11.484,11.146,11.405,13681,0
+CMT.US,D,20160407,000000,11.345,11.552,11.186,11.315,23667,0
+CMT.US,D,20160408,000000,11.216,11.4,10.88,10.949,26329,0
+CMT.US,D,20160411,000000,11.128,11.137,10.841,10.86,17503,0
+CMT.US,D,20160412,000000,10.85,11.128,10.697,10.909,39646,0
+CMT.US,D,20160413,000000,11.049,11.049,10.692,10.831,25966,0
+CMT.US,D,20160414,000000,10.841,10.841,10.742,10.772,13653,0
+CMT.US,D,20160415,000000,10.791,10.841,10.632,10.652,20295,0
+CMT.US,D,20160418,000000,10.613,10.821,10.534,10.752,64161,0
+CMT.US,D,20160419,000000,10.841,11.236,10.794,11.108,22994,0
+CMT.US,D,20160420,000000,11.128,11.464,10.969,11.325,43917,0
+CMT.US,D,20160421,000000,11.206,11.414,11.206,11.335,12903,0
+CMT.US,D,20160422,000000,11.395,11.711,11.395,11.622,17197,0
+CMT.US,D,20160425,000000,11.672,11.81,11.355,11.642,19315,0
+CMT.US,D,20160426,000000,11.72,11.948,11.72,11.919,26660,0
+CMT.US,D,20160427,000000,11.889,12.274,11.572,12.047,47635,0
+CMT.US,D,20160428,000000,12.007,12.264,11.889,11.997,41458,0
+CMT.US,D,20160429,000000,11.968,11.968,11.522,11.602,23986,0
+CMT.US,D,20160502,000000,11.572,11.572,11.163,11.345,31928,0
+CMT.US,D,20160503,000000,11.325,11.325,10.959,11.216,27985,0
+CMT.US,D,20160504,000000,11.325,12.314,11.108,12.314,269028,0
+CMT.US,D,20160505,000000,12.196,12.196,11.128,11.256,43729,0
+CMT.US,D,20160506,000000,11.256,11.49,11.196,11.335,34165,0
+CMT.US,D,20160509,000000,11.622,12.77,11.405,12.107,55716,0
+CMT.US,D,20160510,000000,12.255,13.304,12.255,13.105,65955,0
+CMT.US,D,20160511,000000,13.016,13.046,12.126,12.226,42720,0
+CMT.US,D,20160512,000000,12.393,12.858,11.968,12.66,36096,0
+CMT.US,D,20160513,000000,12.571,12.848,12.541,12.819,16824,0
+CMT.US,D,20160516,000000,12.72,12.952,12.117,12.373,28664,0
+CMT.US,D,20160517,000000,12.245,12.453,11.642,11.75,51463,0
+CMT.US,D,20160518,000000,11.87,12.057,11.76,11.87,13457,0
+CMT.US,D,20160519,000000,11.82,11.85,11.414,11.75,21659,0
+CMT.US,D,20160520,000000,11.87,12.503,11.87,12.186,19767,0
+CMT.US,D,20160523,000000,12.037,12.523,11.909,12.236,29067,0
+CMT.US,D,20160524,000000,12.186,12.66,12.186,12.66,22637,0
+CMT.US,D,20160525,000000,12.591,13.284,12.591,12.947,34977,0
+CMT.US,D,20160526,000000,13.244,13.244,12.72,12.858,13929,0
+CMT.US,D,20160527,000000,12.799,12.989,12.294,12.541,32641,0
+CMT.US,D,20160531,000000,12.541,12.759,12.344,12.473,38737,0
+CMT.US,D,20160601,000000,12.344,12.858,12.269,12.76,15053,0
+CMT.US,D,20160602,000000,12.76,12.76,12.423,12.66,12554,0
+CMT.US,D,20160603,000000,12.71,12.71,12.236,12.393,18625,0
+CMT.US,D,20160606,000000,12.354,12.878,12.334,12.74,36343,0
+CMT.US,D,20160607,000000,12.73,13.353,12.73,13.274,58876,0
+CMT.US,D,20160608,000000,13.343,13.356,12.77,13.165,31697,0
+CMT.US,D,20160609,000000,13.076,13.165,12.71,12.77,32869,0
+CMT.US,D,20160610,000000,12.551,12.79,12.433,12.601,16454,0
+CMT.US,D,20160613,000000,12.601,13.105,12.601,13.016,33692,0
+CMT.US,D,20160614,000000,13.056,13.175,12.69,12.799,24780,0
+CMT.US,D,20160615,000000,12.868,13.105,12.77,12.888,20153,0
+CMT.US,D,20160616,000000,12.72,13.006,12.611,12.888,39950,0
+CMT.US,D,20160617,000000,12.938,13.324,12.838,13.284,47176,0
+CMT.US,D,20160620,000000,13.571,13.768,13.281,13.511,55542,0
+CMT.US,D,20160621,000000,13.531,13.631,13.046,13.461,52517,0
+CMT.US,D,20160622,000000,13.571,14.223,12.858,12.996,102115,0
+CMT.US,D,20160623,000000,13.195,14.183,13.135,14.154,75836,0
+CMT.US,D,20160624,000000,13.353,13.641,12.981,13.304,663488,0
+CMT.US,D,20160627,000000,13.234,13.571,12.69,13.155,74137,0
+CMT.US,D,20160628,000000,13.541,13.831,12.918,13.115,70316,0
+CMT.US,D,20160629,000000,13.254,13.511,12.858,12.858,52297,0
+CMT.US,D,20160630,000000,13.016,13.641,12.976,13.501,51384,0
+CMT.US,D,20160701,000000,13.551,14.09,13.551,14.065,55788,0
+CMT.US,D,20160705,000000,14.174,14.174,13.535,13.996,47049,0
+CMT.US,D,20160706,000000,14.026,14.223,13.481,14.065,26041,0
+CMT.US,D,20160707,000000,14.056,14.212,13.897,13.927,31870,0
+CMT.US,D,20160708,000000,14.124,14.144,13.887,14.094,34234,0
+CMT.US,D,20160711,000000,14.036,14.203,13.887,13.927,38112,0
+CMT.US,D,20160712,000000,14.104,14.208,13.857,13.937,32189,0
+CMT.US,D,20160713,000000,13.847,14.056,12.373,13.807,110927,0
+CMT.US,D,20160714,000000,14.104,14.312,13.758,14.085,30272,0
+CMT.US,D,20160715,000000,14.193,14.593,13.887,14.272,46605,0
+CMT.US,D,20160718,000000,14.481,14.668,14.174,14.302,49227,0
+CMT.US,D,20160719,000000,14.242,14.511,13.827,13.986,46363,0
+CMT.US,D,20160720,000000,13.956,14.828,13.956,14.698,123089,0
+CMT.US,D,20160721,000000,14.718,15.429,14.678,15.024,87576,0
+CMT.US,D,20160722,000000,15.153,15.677,14.896,15.212,85020,0
+CMT.US,D,20160725,000000,15.381,16.093,15.322,15.588,91697,0
+CMT.US,D,20160726,000000,15.817,16.548,15.737,16.053,102925,0
+CMT.US,D,20160727,000000,16.173,16.944,15.865,16.924,80740,0
+CMT.US,D,20160728,000000,16.894,17.061,16.173,16.389,103972,0
+CMT.US,D,20160729,000000,16.349,16.578,15.747,15.747,50575,0
+CMT.US,D,20160801,000000,15.578,16.459,15.538,16.123,161333,0
+CMT.US,D,20160802,000000,16.289,16.479,15.767,16.053,34116,0
+CMT.US,D,20160803,000000,16.193,16.319,16.083,16.163,9596,0
+CMT.US,D,20160804,000000,16.173,16.578,15.933,15.973,55089,0
+CMT.US,D,20160805,000000,16.153,16.695,16.12,16.183,30472,0
+CMT.US,D,20160808,000000,16.033,16.518,15.958,16.259,48407,0
+CMT.US,D,20160809,000000,14.738,14.738,13.362,13.461,161856,0
+CMT.US,D,20160810,000000,13.411,13.541,12.62,12.828,164906,0
+CMT.US,D,20160811,000000,12.888,12.957,12.71,12.838,48551,0
+CMT.US,D,20160812,000000,12.888,12.986,12.373,12.601,63822,0
+CMT.US,D,20160815,000000,12.363,13.096,11.73,13.016,146365,0
+CMT.US,D,20160816,000000,13.076,13.698,12.947,13.531,103624,0
+CMT.US,D,20160817,000000,13.698,13.884,13.389,13.797,159149,0
+CMT.US,D,20160818,000000,13.947,13.947,13.501,13.867,111198,0
+CMT.US,D,20160819,000000,13.807,14.223,13.451,14.114,127149,0
+CMT.US,D,20160822,000000,14.242,14.579,13.758,14.501,136570,0
+CMT.US,D,20160823,000000,14.501,14.876,14.104,14.52,149538,0
+CMT.US,D,20160824,000000,14.559,14.965,14.174,14.223,111962,0
+CMT.US,D,20160825,000000,14.52,14.788,14.124,14.481,100553,0
+CMT.US,D,20160826,000000,14.559,14.579,13.546,13.708,68262,0
+CMT.US,D,20160829,000000,13.847,14.628,13.738,14.549,92485,0
+CMT.US,D,20160830,000000,14.431,14.856,14.203,14.698,73466,0
+CMT.US,D,20160831,000000,14.402,14.698,14.402,14.491,35726,0
+CMT.US,D,20160901,000000,14.52,14.856,14.144,14.826,111109,0
+CMT.US,D,20160902,000000,14.788,15.153,14.302,14.995,159524,0
+CMT.US,D,20160906,000000,14.916,14.975,14.272,14.846,181371,0
+CMT.US,D,20160907,000000,14.668,15.044,14.392,14.896,134455,0
+CMT.US,D,20160908,000000,14.539,15.439,14.539,15.044,96678,0
+CMT.US,D,20160909,000000,14.985,15.252,14.826,15.064,74909,0
+CMT.US,D,20160912,000000,14.906,15.039,14.589,14.618,157714,0
+CMT.US,D,20160913,000000,14.638,14.733,14.203,14.372,72113,0
+CMT.US,D,20160914,000000,14.193,14.688,14.108,14.451,77967,0
+CMT.US,D,20160915,000000,14.471,14.876,14.114,14.836,67175,0
+CMT.US,D,20160916,000000,14.678,14.965,14.402,14.559,40261,0
+CMT.US,D,20160919,000000,14.778,15.528,14.372,15.4,115735,0
+CMT.US,D,20160920,000000,15.449,15.923,14.876,15.4,73293,0
+CMT.US,D,20160921,000000,15.538,15.963,15.391,15.667,30762,0
+CMT.US,D,20160922,000000,15.677,15.826,15.499,15.747,74837,0
+CMT.US,D,20160923,000000,15.638,15.875,15.538,15.817,21112,0
+CMT.US,D,20160926,000000,15.618,15.757,15.419,15.439,83817,0
+CMT.US,D,20160927,000000,15.608,15.777,15.113,15.757,52108,0
+CMT.US,D,20160928,000000,15.817,16.023,15.322,16.023,48292,0
+CMT.US,D,20160929,000000,15.914,16.459,15.914,16.379,57017,0
+CMT.US,D,20160930,000000,16.379,16.846,16.073,16.715,80930,0
+CMT.US,D,20161003,000000,16.804,17.218,16.578,17.091,78876,0
+CMT.US,D,20161004,000000,16.964,17.947,16.67,17.844,254956,0
+CMT.US,D,20161005,000000,17.655,18.13,17.22,17.972,63501,0
+CMT.US,D,20161006,000000,17.982,18.555,17.566,18.555,224950,0
+CMT.US,D,20161007,000000,18.418,18.783,18.12,18.635,141254,0
+CMT.US,D,20161010,000000,18.753,19.258,18.515,19.04,86138,0
+CMT.US,D,20161011,000000,18.951,19.416,18.367,18.515,149130,0
+CMT.US,D,20161012,000000,18.358,18.931,18.051,18.772,80577,0
+CMT.US,D,20161013,000000,18.595,18.743,18.219,18.704,38268,0
+CMT.US,D,20161014,000000,18.803,18.842,18.398,18.535,59050,0
+CMT.US,D,20161017,000000,18.565,18.773,18.251,18.575,42172,0
+CMT.US,D,20161018,000000,18.911,18.911,17.922,18.081,46259,0
+CMT.US,D,20161019,000000,18.1,18.199,17.804,18.051,33169,0
+CMT.US,D,20161020,000000,18.081,18.704,18.063,18.704,30303,0
+CMT.US,D,20161021,000000,18.475,18.535,17.864,17.962,34430,0
+CMT.US,D,20161024,000000,18.041,18.447,17.468,17.566,34172,0
+CMT.US,D,20161025,000000,17.675,17.883,17.562,17.774,49192,0
+CMT.US,D,20161026,000000,17.606,17.804,17.549,17.645,23568,0
+CMT.US,D,20161027,000000,17.844,17.864,17.339,17.477,40341,0
+CMT.US,D,20161028,000000,17.615,17.615,17.091,17.111,30898,0
+CMT.US,D,20161031,000000,17.121,17.339,16.924,17.23,21610,0
+CMT.US,D,20161101,000000,17.537,17.784,17.182,17.715,42856,0
+CMT.US,D,20161102,000000,17.458,17.764,17.388,17.477,30749,0
+CMT.US,D,20161103,000000,16.173,16.469,13.404,13.531,136540,0
+CMT.US,D,20161104,000000,13.451,14.481,13.451,14.242,78576,0
+CMT.US,D,20161107,000000,14.292,14.836,14.036,14.816,50951,0
+CMT.US,D,20161108,000000,14.806,15.328,14.579,15.162,41900,0
+CMT.US,D,20161109,000000,14.748,15.479,13.847,15.4,32965,0
+CMT.US,D,20161110,000000,15.429,15.875,15.014,15.222,43946,0
+CMT.US,D,20161111,000000,15.113,15.332,14.836,15.262,38499,0
+CMT.US,D,20161114,000000,15.302,16.073,15.222,15.855,56529,0
+CMT.US,D,20161115,000000,15.797,16.023,15.737,15.904,59232,0
+CMT.US,D,20161116,000000,15.885,16.173,15.737,16.013,28887,0
+CMT.US,D,20161117,000000,15.894,16.083,15.697,15.777,35608,0
+CMT.US,D,20161118,000000,15.697,16.063,15.578,15.855,28308,0
+CMT.US,D,20161121,000000,15.914,16.212,15.697,15.973,15312,0
+CMT.US,D,20161122,000000,16.003,16.538,15.855,16.212,40215,0
+CMT.US,D,20161123,000000,16.053,16.488,16.023,16.113,33078,0
+CMT.US,D,20161125,000000,16.113,16.212,15.943,16.113,11850,0
+CMT.US,D,20161128,000000,16.123,16.193,15.727,16.073,38099,0
+CMT.US,D,20161129,000000,15.973,17.052,15.953,16.715,31460,0
+CMT.US,D,20161130,000000,16.794,17.14,15.767,15.777,85699,0
+CMT.US,D,20161201,000000,15.923,16.725,15.342,16.409,94044,0
+CMT.US,D,20161202,000000,16.319,17.111,16.073,16.173,94310,0
+CMT.US,D,20161205,000000,16.133,16.518,15.381,15.618,79392,0
+CMT.US,D,20161206,000000,15.519,16.369,15.489,16.232,42836,0
+CMT.US,D,20161207,000000,16.103,16.894,16.103,16.608,48305,0
+CMT.US,D,20161208,000000,16.558,17.038,16.494,16.608,27982,0
+CMT.US,D,20161209,000000,16.686,17.21,16.686,16.725,47975,0
+CMT.US,D,20161212,000000,16.725,16.904,16.725,16.834,23792,0
+CMT.US,D,20161213,000000,16.814,17.19,16.71,16.874,14657,0
+CMT.US,D,20161214,000000,16.814,17.21,16.715,16.765,11581,0
+CMT.US,D,20161215,000000,16.864,17.2,16.755,17.13,26592,0
+CMT.US,D,20161216,000000,17.111,17.368,17.061,17.31,42696,0
+CMT.US,D,20161219,000000,17.31,17.507,17.31,17.368,18173,0
+CMT.US,D,20161220,000000,17.339,17.565,17.339,17.487,18071,0
+CMT.US,D,20161221,000000,17.517,17.844,17.458,17.527,38797,0
+CMT.US,D,20161222,000000,17.497,17.754,16.954,17.052,11715,0
+CMT.US,D,20161223,000000,17.121,17.21,16.794,17.19,16697,0
+CMT.US,D,20161227,000000,17.121,17.19,16.984,17.061,11768,0
+CMT.US,D,20161228,000000,16.934,17.071,16.705,16.914,21996,0
+CMT.US,D,20161229,000000,16.874,17.111,16.725,17.111,24309,0
+CMT.US,D,20161230,000000,16.884,17.061,16.618,16.924,16724,0
+CMT.US,D,20170103,000000,16.904,16.959,16.241,16.389,20231,0
+CMT.US,D,20170104,000000,16.319,16.804,16.319,16.508,17584,0
+CMT.US,D,20170105,000000,16.608,17.023,16.608,16.834,30228,0
+CMT.US,D,20170106,000000,16.993,17.081,16.469,16.656,17704,0
+CMT.US,D,20170109,000000,16.578,16.874,16.153,16.153,23011,0
+CMT.US,D,20170110,000000,16.279,16.484,16.073,16.459,15243,0
+CMT.US,D,20170111,000000,16.419,16.571,16.013,16.379,17252,0
+CMT.US,D,20170112,000000,16.339,16.73,15.677,15.687,15487,0
+CMT.US,D,20170113,000000,15.677,15.817,15.578,15.618,18031,0
+CMT.US,D,20170117,000000,15.588,15.676,15.578,15.578,10247,0
+CMT.US,D,20170118,000000,15.647,15.723,15.578,15.638,21479,0
+CMT.US,D,20170119,000000,15.578,15.598,14.891,15.439,59780,0
+CMT.US,D,20170120,000000,15.439,15.807,15.439,15.568,15394,0
+CMT.US,D,20170123,000000,15.598,15.826,15.526,15.548,14533,0
+CMT.US,D,20170124,000000,15.638,15.826,15.528,15.737,12298,0
+CMT.US,D,20170125,000000,15.826,15.826,15.608,15.677,6495,0
+CMT.US,D,20170126,000000,15.687,15.826,15.638,15.767,22182,0
+CMT.US,D,20170127,000000,15.777,15.826,15.449,15.628,5655,0
+CMT.US,D,20170130,000000,15.568,15.717,15.153,15.371,13212,0
+CMT.US,D,20170131,000000,15.222,15.419,15.172,15.252,21523,0
+CMT.US,D,20170201,000000,15.41,15.647,15.158,15.242,8325,0
+CMT.US,D,20170202,000000,15.242,15.322,15.083,15.083,16549,0
+CMT.US,D,20170203,000000,15.232,15.232,14.816,14.926,17955,0
+CMT.US,D,20170206,000000,14.372,15.103,14.372,14.836,13937,0
+CMT.US,D,20170207,000000,14.906,15.024,14.549,14.549,18905,0
+CMT.US,D,20170208,000000,14.529,14.539,14.262,14.302,19741,0
+CMT.US,D,20170209,000000,14.342,14.678,14.292,14.461,20523,0
+CMT.US,D,20170210,000000,14.322,15.655,14.322,15.608,38713,0
+CMT.US,D,20170213,000000,15.667,15.667,15.342,15.352,17140,0
+CMT.US,D,20170214,000000,15.459,15.638,15.292,15.618,23617,0
+CMT.US,D,20170215,000000,15.538,15.777,15.538,15.717,12200,0
+CMT.US,D,20170216,000000,15.667,16.558,15.391,16.299,35339,0
+CMT.US,D,20170217,000000,16.259,16.498,15.968,16.143,13240,0
+CMT.US,D,20170221,000000,16.098,16.429,16.098,16.329,15616,0
+CMT.US,D,20170222,000000,16.329,16.672,16.043,16.279,17151,0
+CMT.US,D,20170223,000000,16.319,16.319,15.826,15.835,13491,0
+CMT.US,D,20170224,000000,15.826,16.349,15.717,15.747,9596,0
+CMT.US,D,20170227,000000,15.747,16.173,15.747,16.023,19906,0
+CMT.US,D,20170228,000000,16.666,16.666,15.677,16.013,15080,0
+CMT.US,D,20170301,000000,16.222,16.469,16.023,16.163,22963,0
+CMT.US,D,20170302,000000,16.113,16.143,15.767,15.845,17009,0
+CMT.US,D,20170303,000000,15.797,16.098,15.608,15.963,11208,0
+CMT.US,D,20170306,000000,15.845,15.963,15.429,15.459,31783,0
+CMT.US,D,20170307,000000,15.528,15.767,15.484,15.647,20258,0
+CMT.US,D,20170308,000000,15.777,15.807,15.202,15.202,10684,0
+CMT.US,D,20170309,000000,15.322,15.767,15.172,15.222,9593,0
+CMT.US,D,20170310,000000,15.342,15.707,15.312,15.469,12088,0
+CMT.US,D,20170313,000000,15.618,15.807,15.128,15.598,11840,0
+CMT.US,D,20170314,000000,15.558,15.558,15.172,15.282,7957,0
+CMT.US,D,20170315,000000,15.322,15.826,15.302,15.509,21522,0
+CMT.US,D,20170316,000000,15.548,16.083,15.548,15.933,12742,0
+CMT.US,D,20170317,000000,15.904,16.508,15.84,16.309,29999,0
+CMT.US,D,20170320,000000,16.193,16.339,15.933,15.953,10936,0
+CMT.US,D,20170321,000000,16.053,16.479,15.628,16.241,16069,0
+CMT.US,D,20170322,000000,16.123,16.469,15.777,16.329,14459,0
+CMT.US,D,20170323,000000,16.369,16.568,16.153,16.434,10192,0
+CMT.US,D,20170324,000000,16.558,16.558,16.003,16.409,21675,0
+CMT.US,D,20170327,000000,16.143,16.498,16.053,16.153,18779,0
+CMT.US,D,20170328,000000,16.259,17.724,15.933,17.368,51307,0
+CMT.US,D,20170329,000000,17.547,17.854,16.934,17.507,56084,0
+CMT.US,D,20170330,000000,17.468,17.912,17.21,17.844,9209,0
+CMT.US,D,20170331,000000,17.675,17.992,17.15,17.635,10756,0
+CMT.US,D,20170403,000000,17.497,17.497,16.964,17.033,4838,0
+CMT.US,D,20170404,000000,17.033,17.557,16.203,16.578,86649,0
+CMT.US,D,20170405,000000,17.15,17.18,16.269,17.16,44142,0
+CMT.US,D,20170406,000000,17.013,17.972,16.705,17.834,44312,0
+CMT.US,D,20170407,000000,17.685,17.902,17.28,17.576,11326,0
+CMT.US,D,20170410,000000,17.883,17.883,16.944,17.22,21630,0
+CMT.US,D,20170411,000000,16.874,17.844,16.732,17.537,32156,0
+CMT.US,D,20170412,000000,17.635,17.834,16.965,17.517,25341,0
+CMT.US,D,20170413,000000,17.477,17.507,16.914,17.23,10402,0
+CMT.US,D,20170417,000000,17.24,17.724,17.023,17.606,15295,0
+CMT.US,D,20170418,000000,17.507,17.724,17.507,17.606,12183,0
+CMT.US,D,20170419,000000,17.734,17.893,17.566,17.893,5138,0
+CMT.US,D,20170420,000000,17.912,18.298,17.804,18.259,25615,0
+CMT.US,D,20170421,000000,18.239,18.793,18.155,18.645,38066,0
+CMT.US,D,20170424,000000,18.911,19.001,18.773,18.921,49542,0
+CMT.US,D,20170425,000000,19.188,19.386,18.645,19.03,41921,0
+CMT.US,D,20170426,000000,19.316,19.623,18.892,19.336,24663,0
+CMT.US,D,20170427,000000,19.386,19.653,19.27,19.643,24509,0
+CMT.US,D,20170428,000000,19.633,19.653,19.228,19.564,8380,0
+CMT.US,D,20170501,000000,19.643,19.653,19.297,19.516,13647,0
+CMT.US,D,20170502,000000,19.535,19.703,19.292,19.584,18214,0
+CMT.US,D,20170503,000000,19.693,19.693,19.336,19.673,8117,0
+CMT.US,D,20170504,000000,19.732,19.732,19.336,19.446,20598,0
+CMT.US,D,20170505,000000,19.466,19.732,18.665,19.593,25994,0
+CMT.US,D,20170508,000000,19.593,20.494,19.248,20.019,32919,0
+CMT.US,D,20170509,000000,20.237,20.603,19.862,20.267,41284,0
+CMT.US,D,20170510,000000,20.158,20.574,19.476,19.742,23762,0
+CMT.US,D,20170511,000000,19.703,20.594,18.645,18.941,36243,0
+CMT.US,D,20170512,000000,18.783,19.36,18.6,19.021,38988,0
+CMT.US,D,20170515,000000,19.1,19.288,18.832,19.178,32842,0
+CMT.US,D,20170516,000000,19.198,19.288,19.188,19.278,24828,0
+CMT.US,D,20170517,000000,19.198,19.772,19.198,19.506,19357,0
+CMT.US,D,20170518,000000,19.446,19.752,19.376,19.436,16335,0
+CMT.US,D,20170519,000000,19.456,19.713,19.239,19.516,19904,0
+CMT.US,D,20170522,000000,19.633,19.703,19.366,19.406,19112,0
+CMT.US,D,20170523,000000,19.653,20.494,19.421,20.336,31248,0
+CMT.US,D,20170524,000000,20.237,20.672,19.768,20.603,48512,0
+CMT.US,D,20170525,000000,20.574,20.672,19.879,20.474,60102,0
+CMT.US,D,20170526,000000,20.474,20.77,20.252,20.544,35529,0
+CMT.US,D,20170530,000000,20.444,21.067,20.197,20.95,52930,0
+CMT.US,D,20170531,000000,21.117,21.162,20.405,20.702,28385,0
+CMT.US,D,20170601,000000,20.623,20.88,20.509,20.594,17927,0
+CMT.US,D,20170602,000000,20.638,20.77,20.542,20.672,41818,0
+CMT.US,D,20170605,000000,20.594,20.672,19.643,20.584,19227,0
+CMT.US,D,20170606,000000,20.345,20.564,19.603,20.039,11949,0
+CMT.US,D,20170607,000000,20.227,20.574,19.703,20.574,19405,0
+CMT.US,D,20170608,000000,20.454,21.226,19.989,21.077,29123,0
+CMT.US,D,20170609,000000,21.216,22.007,21.117,21.721,34617,0
+CMT.US,D,20170612,000000,21.889,22.007,20.316,21.047,31259,0
+CMT.US,D,20170613,000000,20.999,22.185,20.95,21.859,39903,0
+CMT.US,D,20170614,000000,21.701,22.334,20.741,21.176,33448,0
+CMT.US,D,20170615,000000,21.167,21.167,20.069,20.267,35303,0
+CMT.US,D,20170616,000000,20.336,20.82,19.857,20.82,52126,0
+CMT.US,D,20170619,000000,20.603,20.751,19.93,20.425,60579,0
+CMT.US,D,20170620,000000,20.554,20.662,20.167,20.296,21470,0
+CMT.US,D,20170621,000000,20.247,20.574,19.812,20.029,32703,0
+CMT.US,D,20170622,000000,20.089,20.296,19.772,19.822,24537,0
+CMT.US,D,20170623,000000,19.842,21.167,19.336,20.474,702193,0
+CMT.US,D,20170626,000000,20.77,22.581,20.76,22.205,100260,0
+CMT.US,D,20170627,000000,22.195,22.195,21.072,21.266,38909,0
+CMT.US,D,20170628,000000,21.591,21.938,21.038,21.256,19085,0
+CMT.US,D,20170629,000000,21.355,22.027,20.574,21.82,38844,0
+CMT.US,D,20170630,000000,21.83,21.869,21.365,21.374,29618,0
+CMT.US,D,20170703,000000,21.266,21.74,20.96,21.464,19909,0
+CMT.US,D,20170705,000000,21.553,21.988,20.93,21.404,29825,0
+CMT.US,D,20170706,000000,21.513,21.513,21.107,21.315,45154,0
+CMT.US,D,20170707,000000,21.591,21.591,20.731,21.325,16546,0
+CMT.US,D,20170710,000000,21.266,21.661,21.266,21.513,32521,0
+CMT.US,D,20170711,000000,21.621,21.77,21.266,21.414,17053,0
+CMT.US,D,20170712,000000,21.424,21.82,21.157,21.75,16231,0
+CMT.US,D,20170713,000000,21.621,21.621,20.454,20.623,22002,0
+CMT.US,D,20170714,000000,20.574,20.92,20.306,20.633,32645,0
+CMT.US,D,20170717,000000,20.524,20.716,20.28,20.395,31574,0
+CMT.US,D,20170718,000000,20.395,20.79,20.163,20.365,23138,0
+CMT.US,D,20170719,000000,20.217,21.127,19.871,19.989,28314,0
+CMT.US,D,20170720,000000,19.959,20.454,19.792,20.119,20621,0
+CMT.US,D,20170721,000000,20.554,20.554,19.554,19.772,16104,0
+CMT.US,D,20170724,000000,19.812,19.812,19.306,19.713,28922,0
+CMT.US,D,20170725,000000,19.742,20.524,19.742,19.871,25024,0
+CMT.US,D,20170726,000000,19.822,20.633,19.703,19.862,33054,0
+CMT.US,D,20170727,000000,20.059,20.059,19.188,19.396,51280,0
+CMT.US,D,20170728,000000,18.813,19.603,18.813,19.278,34445,0
+CMT.US,D,20170731,000000,19.011,19.633,18.645,18.862,35922,0
+CMT.US,D,20170801,000000,18.695,19.535,18.695,19.386,22633,0
+CMT.US,D,20170802,000000,19.802,20.494,19.564,19.673,74618,0
+CMT.US,D,20170803,000000,20.029,22.255,19.999,22.255,53251,0
+CMT.US,D,20170804,000000,21.81,22.215,21.543,21.77,29609,0
+CMT.US,D,20170807,000000,20.139,21.805,20.139,21.76,56127,0
+CMT.US,D,20170808,000000,21.651,22.195,21.533,21.859,39244,0
+CMT.US,D,20170809,000000,21.072,22.205,20.342,21.79,43528,0
+CMT.US,D,20170810,000000,21.508,21.731,21.251,21.464,34066,0
+CMT.US,D,20170811,000000,21.611,21.859,20.855,21.611,25873,0
+CMT.US,D,20170814,000000,21.859,22.145,21.533,21.81,26946,0
+CMT.US,D,20170815,000000,21.968,22.037,21.444,21.681,12658,0
+CMT.US,D,20170816,000000,21.631,21.899,21.006,21.245,21337,0
+CMT.US,D,20170817,000000,21.21,21.8,20.64,20.888,19917,0
+CMT.US,D,20170818,000000,19.877,21.314,19.877,20.591,24832,0
+CMT.US,D,20170821,000000,20.878,21.156,19.926,20.372,25657,0
+CMT.US,D,20170822,000000,20.244,21.562,20.035,20.362,31872,0
+CMT.US,D,20170823,000000,20.145,20.561,19.858,20.303,25921,0
+CMT.US,D,20170824,000000,20.184,20.323,19.867,20.055,19122,0
+CMT.US,D,20170825,000000,20.382,20.382,19.877,20.135,14416,0
+CMT.US,D,20170828,000000,19.935,20.164,19.848,19.858,16306,0
+CMT.US,D,20170829,000000,20.352,20.471,20.045,20.293,10735,0
+CMT.US,D,20170830,000000,20.402,20.501,20.045,20.313,12136,0
+CMT.US,D,20170831,000000,20.105,20.561,20.105,20.392,37265,0
+CMT.US,D,20170901,000000,20.571,20.818,20.234,20.818,11841,0
+CMT.US,D,20170905,000000,20.581,20.798,20.164,20.372,29866,0
+CMT.US,D,20170906,000000,20.352,20.778,20.333,20.591,35643,0
+CMT.US,D,20170907,000000,20.343,20.412,20.045,20.115,18984,0
+CMT.US,D,20170908,000000,19.995,20.798,19.863,20.372,17399,0
+CMT.US,D,20170911,000000,20.516,20.808,20.402,20.778,21720,0
+CMT.US,D,20170912,000000,20.64,20.71,20.451,20.451,14419,0
+CMT.US,D,20170913,000000,20.303,20.73,20.303,20.521,14761,0
+CMT.US,D,20170914,000000,20.571,21.235,20.174,20.958,20362,0
+CMT.US,D,20170915,000000,21.205,21.448,20.324,20.958,34515,0
+CMT.US,D,20170918,000000,20.968,21.81,20.968,21.116,19472,0
+CMT.US,D,20170919,000000,21.294,21.641,21.225,21.581,29426,0
+CMT.US,D,20170920,000000,21.76,21.81,21.364,21.553,13815,0
+CMT.US,D,20170921,000000,21.434,21.849,21.364,21.562,21350,0
+CMT.US,D,20170922,000000,20.828,21.77,20.828,21.621,19829,0
+CMT.US,D,20170925,000000,21.691,21.929,21.364,21.473,16348,0
+CMT.US,D,20170926,000000,21.265,21.691,21.265,21.413,19211,0
+CMT.US,D,20170927,000000,21.636,21.81,21.255,21.81,16817,0
+CMT.US,D,20170928,000000,21.433,21.959,21.314,21.314,18417,0
+CMT.US,D,20170929,000000,21.442,21.909,21.314,21.75,21770,0
+CMT.US,D,20171002,000000,21.661,22.008,21.641,21.81,27356,0
+CMT.US,D,20171003,000000,21.998,21.998,21.359,21.423,66705,0
+CMT.US,D,20171004,000000,21.314,22.603,21.215,22.396,26785,0
+CMT.US,D,20171005,000000,22.058,22.692,22.058,22.692,10680,0
+CMT.US,D,20171006,000000,22.9,23.039,22.391,22.802,14059,0
+CMT.US,D,20171009,000000,22.831,22.979,22.464,22.464,7732,0
+CMT.US,D,20171010,000000,22.727,23.189,22.454,23.109,16913,0
+CMT.US,D,20171011,000000,22.732,23.159,22.593,22.742,13042,0
+CMT.US,D,20171012,000000,22.593,22.702,22.424,22.543,7397,0
+CMT.US,D,20171013,000000,22.503,22.598,22.356,22.356,9607,0
+CMT.US,D,20171016,000000,22.553,22.553,21.611,22.444,8313,0
+CMT.US,D,20171017,000000,22.483,22.483,22.088,22.434,5268,0
+CMT.US,D,20171018,000000,22.241,22.969,22.156,22.454,9661,0
+CMT.US,D,20171019,000000,22.702,23.049,22.088,22.732,14230,0
+CMT.US,D,20171020,000000,23.109,23.535,23.019,23.496,6064,0
+CMT.US,D,20171023,000000,23.496,23.496,22.523,22.623,9780,0
+CMT.US,D,20171024,000000,22.87,23.594,22.573,22.92,47399,0
+CMT.US,D,20171025,000000,22.513,23.346,22.513,23.029,11831,0
+CMT.US,D,20171026,000000,23.149,23.159,22.802,23.159,18721,0
+CMT.US,D,20171027,000000,23.643,23.643,22.831,23.526,17233,0
+CMT.US,D,20171030,000000,23.466,23.54,22.812,23.009,7630,0
+CMT.US,D,20171031,000000,23.046,23.198,22.802,23.009,69726,0
+CMT.US,D,20171101,000000,22.95,23.198,22.812,22.88,19032,0
+CMT.US,D,20171102,000000,22.703,23.113,20.819,22.136,40939,0
+CMT.US,D,20171103,000000,22.246,22.246,21.066,21.066,11865,0
+CMT.US,D,20171106,000000,21.245,21.79,21.086,21.304,7035,0
+CMT.US,D,20171107,000000,21.156,21.215,20.581,20.68,19097,0
+CMT.US,D,20171108,000000,20.461,20.571,20.274,20.274,13286,0
+CMT.US,D,20171109,000000,20.045,20.66,19.768,20.422,14950,0
+CMT.US,D,20171110,000000,20.471,21.215,19.698,20.184,5393,0
+CMT.US,D,20171113,000000,19.985,20.521,19.728,20.501,9554,0
+CMT.US,D,20171114,000000,20.511,20.858,20.025,20.858,15048,0
+CMT.US,D,20171115,000000,20.918,20.918,19.955,20.551,11465,0
+CMT.US,D,20171116,000000,20.739,20.979,20.531,20.909,16858,0
+CMT.US,D,20171117,000000,20.571,21.276,20.322,21.276,27640,0
+CMT.US,D,20171120,000000,21.276,22.21,21.276,22.21,18974,0
+CMT.US,D,20171121,000000,22.36,22.787,22.022,22.787,18513,0
+CMT.US,D,20171122,000000,22.459,22.459,22.16,22.16,19843,0
+CMT.US,D,20171124,000000,22.578,22.578,21.923,22.33,5012,0
+CMT.US,D,20171127,000000,22.22,22.22,21.773,22.16,8033,0
+CMT.US,D,20171128,000000,21.952,22.22,21.773,22.22,13810,0
+CMT.US,D,20171129,000000,22.245,22.548,21.902,22.548,8796,0
+CMT.US,D,20171130,000000,22.468,22.468,21.375,21.385,14468,0
+CMT.US,D,20171201,000000,21.346,21.574,20.849,20.959,18287,0
+CMT.US,D,20171204,000000,21.067,21.067,20.253,20.253,31591,0
+CMT.US,D,20171205,000000,20.372,20.561,20.312,20.312,33004,0
+CMT.US,D,20171206,000000,20.372,20.431,20.004,20.153,19407,0
+CMT.US,D,20171207,000000,20.203,20.352,20.014,20.134,16291,0
+CMT.US,D,20171208,000000,20.134,20.332,19.616,19.944,37243,0
+CMT.US,D,20171211,000000,20.074,20.611,20.074,20.342,27997,0
+CMT.US,D,20171212,000000,20.531,21.366,20.392,20.65,15633,0
+CMT.US,D,20171213,000000,20.749,21.862,20.601,21.604,17155,0
+CMT.US,D,20171214,000000,21.525,21.828,20.521,20.591,28649,0
+CMT.US,D,20171215,000000,20.561,22.35,20.561,22.15,64071,0
+CMT.US,D,20171218,000000,22.062,23.095,22.062,22.548,23712,0
+CMT.US,D,20171219,000000,22.846,22.936,22.28,22.836,22417,0
+CMT.US,D,20171220,000000,22.727,22.956,22.122,22.18,20132,0
+CMT.US,D,20171221,000000,22.24,23.333,22.21,23.075,34304,0
+CMT.US,D,20171222,000000,23.055,23.065,21.992,22.111,19953,0
+CMT.US,D,20171226,000000,22.062,22.817,21.366,22.459,26569,0
+CMT.US,D,20171227,000000,22.459,23.651,22.459,22.866,23815,0
+CMT.US,D,20171228,000000,22.658,22.856,22.548,22.548,7716,0
+CMT.US,D,20171229,000000,22.807,22.896,21.435,21.564,12511,0
+CMT.US,D,20180102,000000,21.813,21.813,20.504,20.611,17069,0
+CMT.US,D,20180103,000000,20.541,21.535,20.541,20.869,12358,0
+CMT.US,D,20180104,000000,21.734,21.734,20.581,21.047,13498,0
+CMT.US,D,20180105,000000,20.829,21.217,20.779,20.789,7398,0
+CMT.US,D,20180108,000000,20.7,21.257,20.451,20.789,13604,0
+CMT.US,D,20180109,000000,20.729,21.057,20.372,20.372,6959,0
+CMT.US,D,20180110,000000,19.478,20.566,19.478,20.392,16239,0
+CMT.US,D,20180111,000000,20.621,20.979,19.885,20.929,13980,0
+CMT.US,D,20180112,000000,20.979,21.634,20.929,21.207,13331,0
+CMT.US,D,20180116,000000,21.267,21.267,20.719,20.719,5812,0
+CMT.US,D,20180117,000000,21.515,21.743,21.196,21.515,20607,0
+CMT.US,D,20180118,000000,21.475,21.475,20.541,20.541,10298,0
+CMT.US,D,20180119,000000,20.581,21.197,20.581,21.147,17617,0
+CMT.US,D,20180122,000000,20.849,21.007,20.665,20.989,6514,0
+CMT.US,D,20180123,000000,20.899,20.899,20.65,20.68,5839,0
+CMT.US,D,20180124,000000,21.057,21.067,20.69,20.829,11380,0
+CMT.US,D,20180125,000000,20.621,20.889,20.491,20.631,30043,0
+CMT.US,D,20180126,000000,20.749,21.017,20.471,21.007,47713,0
+CMT.US,D,20180129,000000,20.789,20.959,20.68,20.899,11789,0
+CMT.US,D,20180130,000000,20.71,20.949,20.501,20.571,13227,0
+CMT.US,D,20180131,000000,20.719,20.869,20.521,20.67,10166,0
+CMT.US,D,20180201,000000,20.809,20.809,20.809,20.809,15445,0
+CMT.US,D,20180202,000000,20.789,20.789,20.302,20.302,13046,0
+CMT.US,D,20180205,000000,19.944,20.392,19.378,19.378,27614,0
+CMT.US,D,20180206,000000,18.881,20.302,18.881,19.06,16504,0
+CMT.US,D,20180207,000000,19.999,20.273,19.199,19.656,4151,0
+CMT.US,D,20180208,000000,19.378,19.378,18.881,18.881,27429,0
+CMT.US,D,20180209,000000,18.683,20.302,18.683,19.458,20470,0
+CMT.US,D,20180212,000000,19.696,20.242,19.1,19.954,8333,0
+CMT.US,D,20180213,000000,19.656,19.895,19.468,19.468,20827,0
+CMT.US,D,20180214,000000,19.219,19.846,19.021,19.021,11423,0
+CMT.US,D,20180215,000000,19.338,19.696,19.13,19.696,10640,0
+CMT.US,D,20180216,000000,19.428,20.65,19.125,19.984,45737,0
+CMT.US,D,20180220,000000,19.696,20.64,19.408,19.656,72012,0
+CMT.US,D,20180221,000000,19.924,19.924,19.249,19.249,5920,0
+CMT.US,D,20180222,000000,19.378,19.378,18.981,19.17,5145,0
+CMT.US,D,20180223,000000,19.179,19.179,18.628,18.762,14489,0
+CMT.US,D,20180226,000000,18.663,19.055,18.176,18.733,25231,0
+CMT.US,D,20180227,000000,19.15,19.368,18.821,18.821,27840,0
+CMT.US,D,20180228,000000,17.997,18.738,17.997,18.086,10864,0
+CMT.US,D,20180301,000000,18.106,18.415,18.007,18.405,10976,0
+CMT.US,D,20180302,000000,18.067,18.921,18.067,18.881,7276,0
+CMT.US,D,20180305,000000,19.07,19.07,18.415,18.931,8986,0
+CMT.US,D,20180306,000000,18.921,18.931,18.185,18.295,8963,0
+CMT.US,D,20180307,000000,17.39,17.748,16.566,17.44,31736,0
+CMT.US,D,20180308,000000,17.659,18.4,17.57,18.146,17353,0
+CMT.US,D,20180309,000000,18.146,18.871,18.146,18.553,24696,0
+CMT.US,D,20180312,000000,18.533,18.663,17.55,17.58,69757,0
+CMT.US,D,20180313,000000,17.718,19.626,17.718,18.733,54366,0
+CMT.US,D,20180314,000000,18.772,19.048,18.365,18.395,17573,0
+CMT.US,D,20180315,000000,18.454,19.746,18.235,18.265,14290,0
+CMT.US,D,20180316,000000,18.195,18.694,17.548,17.608,130693,0
+CMT.US,D,20180319,000000,17.777,18.524,17.667,18.435,48111,0
+CMT.US,D,20180320,000000,18.385,18.674,18.096,18.096,17147,0
+CMT.US,D,20180321,000000,18.235,18.594,18.046,18.255,16068,0
+CMT.US,D,20180322,000000,18.026,18.923,17.747,18.435,16125,0
+CMT.US,D,20180323,000000,18.335,18.863,17.817,17.877,37008,0
+CMT.US,D,20180326,000000,18.056,18.176,17.03,17.079,37245,0
+CMT.US,D,20180327,000000,17.299,17.617,16.452,16.581,38506,0
+CMT.US,D,20180328,000000,16.741,17.338,16.412,17.069,20049,0
+CMT.US,D,20180329,000000,17.378,18.185,16.651,17.767,70259,0
+CMT.US,D,20180402,000000,17.338,17.887,16.482,17.189,83378,0
+CMT.US,D,20180403,000000,17.289,17.966,16.79,17.338,17679,0
+CMT.US,D,20180404,000000,17.774,17.774,17.438,17.438,27450,0
+CMT.US,D,20180405,000000,17.548,17.757,17.189,17.239,24033,0
+CMT.US,D,20180406,000000,17.04,17.368,16.94,16.95,40173,0
+CMT.US,D,20180409,000000,17.189,17.657,16.8,16.93,21275,0
+CMT.US,D,20180410,000000,17.099,17.508,16.8,16.92,42745,0
+CMT.US,D,20180411,000000,16.761,17.249,16.721,16.78,18038,0
+CMT.US,D,20180412,000000,17.01,17.478,16.83,16.84,13536,0
+CMT.US,D,20180413,000000,16.84,17,16.761,17,12554,0
+CMT.US,D,20180416,000000,17.149,17.159,16.761,16.99,12460,0
+CMT.US,D,20180417,000000,16.99,17.338,16.9,17.159,22135,0
+CMT.US,D,20180418,000000,16.85,17.338,16.85,17.179,17737,0
+CMT.US,D,20180419,000000,17.368,17.767,17.139,17.657,16238,0
+CMT.US,D,20180420,000000,17.588,17.926,17.139,17.438,16190,0
+CMT.US,D,20180423,000000,17.588,17.703,17.119,17.189,16694,0
+CMT.US,D,20180424,000000,17.259,18.026,17.069,17.099,18049,0
+CMT.US,D,20180425,000000,17.229,17.839,16.661,16.79,31823,0
+CMT.US,D,20180426,000000,16.92,17.129,16.741,16.741,16406,0
+CMT.US,D,20180427,000000,16.946,16.946,15.943,16.073,29046,0
+CMT.US,D,20180430,000000,15.794,16.018,15.395,15.445,36663,0
+CMT.US,D,20180501,000000,15.316,15.644,14.897,15.206,22454,0
+CMT.US,D,20180502,000000,15.126,15.953,15.126,15.714,45750,0
+CMT.US,D,20180503,000000,15.445,16.151,15.364,15.864,33469,0
+CMT.US,D,20180504,000000,15.595,16.551,15.565,16.551,12368,0
+CMT.US,D,20180507,000000,16.482,16.482,15.943,16.013,5796,0
+CMT.US,D,20180508,000000,16.043,16.043,15.216,15.625,25077,0
+CMT.US,D,20180509,000000,15.794,15.794,15.047,15.047,33701,0
+CMT.US,D,20180510,000000,15.047,15.525,14.857,14.947,25501,0
+CMT.US,D,20180511,000000,14.947,15.535,13.801,13.941,43267,0
+CMT.US,D,20180514,000000,13.95,14.19,13.751,13.751,30123,0
+CMT.US,D,20180515,000000,13.482,14.029,13.482,13.642,27178,0
+CMT.US,D,20180516,000000,13.652,14.309,13.552,14.19,36985,0
+CMT.US,D,20180517,000000,13.792,14.319,13.761,13.911,29475,0
+CMT.US,D,20180518,000000,14.13,14.212,13.931,14.09,23399,0
+CMT.US,D,20180521,000000,14.15,14.5524,14.085,14.45,15610,0
+CMT.US,D,20180522,000000,14.85,14.85,14.07,14.22,25367,0
+CMT.US,D,20180523,000000,14.43,14.62,14.22,14.57,12032,0
+CMT.US,D,20180524,000000,14.4,14.51,14.13,14.34,20309,0
+CMT.US,D,20180525,000000,14.43,14.63,14.38,14.62,9168,0
+CMT.US,D,20180529,000000,15.3,15.3,14.23,14.59,33897,0
+CMT.US,D,20180530,000000,14.74,14.84,13.95,14.6,61758,0
+CMT.US,D,20180531,000000,14.415,14.87,14.415,14.42,18033,0
+CMT.US,D,20180601,000000,14.14,14.7399,14.11,14.6,25416,0
+CMT.US,D,20180604,000000,14.51,14.76,14.36,14.46,19513,0
+CMT.US,D,20180605,000000,13.91,14.9,13.91,14.57,23309,0
+CMT.US,D,20180606,000000,14.33,14.8,14.33,14.44,12279,0
+CMT.US,D,20180607,000000,14.51,14.62,14.09,14.28,201426,0
+CMT.US,D,20180608,000000,14.11,14.805,14.09,14.17,29124,0
+CMT.US,D,20180611,000000,14.25,14.57,14.14,14.45,18918,0
+CMT.US,D,20180612,000000,14.26,14.839,14.085,14.55,52755,0
+CMT.US,D,20180613,000000,14.5,14.69,14.43,14.69,15988,0
+CMT.US,D,20180614,000000,14.71,14.71,14.125,14.71,26685,0
+CMT.US,D,20180615,000000,14.61,15.17,14.23,14.87,35293,0
+CMT.US,D,20180618,000000,14.91,15.25,14.6,14.91,30990,0
+CMT.US,D,20180619,000000,14.55,14.97,14.55,14.75,23386,0
+CMT.US,D,20180620,000000,14.53,15.13,14.26,14.65,34637,0
+CMT.US,D,20180621,000000,14.72,15.435,14,14.35,55912,0
+CMT.US,D,20180622,000000,14.28,15.2199,13.7,13.72,702273,0
+CMT.US,D,20180625,000000,15.03,17.4,14.14,14.65,49810,0
+CMT.US,D,20180626,000000,14.55,14.8061,14.29,14.29,23397,0
+CMT.US,D,20180627,000000,14.5586,14.5586,13.71,14.01,27716,0
+CMT.US,D,20180628,000000,13.9,15.2799,13.7,14.01,9049,0
+CMT.US,D,20180629,000000,14.12,14.28,14.01,14.28,15029,0
+CMT.US,D,20180702,000000,14.18,14.61,13.97,14.25,4427,0
+CMT.US,D,20180703,000000,14.22,14.37,13.89,14.36,12209,0
+CMT.US,D,20180705,000000,14.32,15.3199,14,14,10026,0
+CMT.US,D,20180706,000000,14.31,14.9642,13.9833,14.6,50283,0
+CMT.US,D,20180709,000000,14.69,14.8158,14.14,14.15,11113,0
+CMT.US,D,20180710,000000,14.2,14.7049,13.9,14,18750,0
+CMT.US,D,20180711,000000,13.89,14.8517,13.75,13.8,14495,0
+CMT.US,D,20180712,000000,13.92,14.15,13.56,13.85,27484,0
+CMT.US,D,20180713,000000,13.95,14.6431,13.6501,13.89,12999,0
+CMT.US,D,20180716,000000,13.76,14.07,13.4,13.45,30985,0
+CMT.US,D,20180717,000000,13.55,13.92,13.2701,13.7,8122,0
+CMT.US,D,20180718,000000,13.42,13.85,13.42,13.65,33258,0
+CMT.US,D,20180719,000000,13.5,14.1,13.31,13.39,10318,0
+CMT.US,D,20180720,000000,13.48,13.81,13.3501,13.81,5639,0
+CMT.US,D,20180723,000000,13.625,13.65,13.35,13.5,12711,0
+CMT.US,D,20180724,000000,13.46,13.5093,13.01,13.07,46933,0
+CMT.US,D,20180725,000000,13.17,13.43,13.05,13.21,42697,0
+CMT.US,D,20180726,000000,13.31,13.59,13.0701,13.32,3217,0
+CMT.US,D,20180727,000000,13.42,13.96,13.1501,13.52,2936,0
+CMT.US,D,20180730,000000,13.42,13.7411,13.16,13.43,18489,0
+CMT.US,D,20180731,000000,13.5,13.66,13.45,13.45,7924,0
+CMT.US,D,20180801,000000,13.55,13.57,13.05,13.3,23272,0
+CMT.US,D,20180802,000000,13.19,13.27,13,13.02,9063,0
+CMT.US,D,20180803,000000,13.63,13.944,13.17,13.35,20107,0
+CMT.US,D,20180806,000000,13.8,14.108,13.32,13.42,47441,0
+CMT.US,D,20180807,000000,13.63,13.85,13.37,13.68,24819,0
+CMT.US,D,20180808,000000,13.13,13.13,9.42,9.8,259457,0
+CMT.US,D,20180809,000000,9.4,10,9.4,9.93,81164,0
+CMT.US,D,20180810,000000,9.965,10.1,9.02,9.4,409841,0
+CMT.US,D,20180813,000000,9.45,9.89,9.36,9.56,135455,0
+CMT.US,D,20180814,000000,9.5,9.6,9.25,9.4,21983,0
+CMT.US,D,20180815,000000,9.46,9.46,9.25,9.25,17357,0
+CMT.US,D,20180816,000000,9.3027,9.73,9.3,9.55,64700,0
+CMT.US,D,20180817,000000,9.7499,10.4,9.6016,9.75,89905,0
+CMT.US,D,20180820,000000,9.63,10.57,9.46,9.55,64972,0
+CMT.US,D,20180821,000000,9.55,9.85,9.5001,9.73,26108,0
+CMT.US,D,20180822,000000,9.65,9.87,9.51,9.68,12704,0
+CMT.US,D,20180823,000000,9.55,9.8137,9.39,9.39,21993,0
+CMT.US,D,20180824,000000,9.4,9.76,9.4,9.59,25063,0
+CMT.US,D,20180827,000000,9.65,9.741,9.43,9.43,199965,0
+CMT.US,D,20180828,000000,9.4,9.67,9.36,9.36,28588,0
+CMT.US,D,20180829,000000,9.34,9.61,9.3,9.3,26971,0
+CMT.US,D,20180830,000000,9.36,9.65,9.24,9.24,38689,0
+CMT.US,D,20180831,000000,9.24,9.4,9.13,9.17,14648,0
+CMT.US,D,20180904,000000,9.21,9.46,9.2,9.24,34343,0
+CMT.US,D,20180905,000000,9.31,9.37,9.2,9.2,51930,0
+CMT.US,D,20180906,000000,9.39,9.5738,9.355,9.4,38402,0
+CMT.US,D,20180907,000000,9.43,9.61,9.24,9.52,36544,0
+CMT.US,D,20180910,000000,9.52,9.52,8.96,8.96,19939,0
+CMT.US,D,20180911,000000,9.09,9.1462,8.47,8.64,28169,0
+CMT.US,D,20180912,000000,8.513,8.65,8.2,8.26,23790,0
+CMT.US,D,20180913,000000,8.4376,8.4376,7.95,7.96,62834,0
+CMT.US,D,20180914,000000,8,8.14,7.81,7.81,45401,0
+CMT.US,D,20180917,000000,7.67,8.54,7.67,7.85,16124,0
+CMT.US,D,20180918,000000,7.94,8.145,7.85,8.01,41326,0
+CMT.US,D,20180919,000000,8,8.3,7.7,7.75,230825,0
+CMT.US,D,20180920,000000,7.75,7.85,7.67,7.75,48737,0
+CMT.US,D,20180921,000000,7.63,7.75,7.45,7.5,55658,0
+CMT.US,D,20180924,000000,7.5,7.644,7.4,7.4,63207,0
+CMT.US,D,20180925,000000,7.3,7.48,7.16,7.16,59259,0
+CMT.US,D,20180926,000000,7.15,7.16,6.9,6.9,18443,0
+CMT.US,D,20180927,000000,6.95,7.3,6.83,6.84,64523,0
+CMT.US,D,20180928,000000,6.85,7.298,6.58,6.67,241176,0
+CMT.US,D,20181001,000000,6.8,7.18,6.56,6.69,81391,0
+CMT.US,D,20181002,000000,6.64,6.835,6.4,6.4,25374,0
+CMT.US,D,20181003,000000,6.37,6.8464,6.37,6.45,56021,0
+CMT.US,D,20181004,000000,6.6,6.89,6.6,6.62,76402,0
+CMT.US,D,20181005,000000,6.93,6.93,6.6,6.69,16364,0
+CMT.US,D,20181008,000000,6.88,6.88,6.52,6.67,18603,0
+CMT.US,D,20181009,000000,6.56,6.64,6.44,6.59,24452,0
+CMT.US,D,20181010,000000,6.6,6.65,6.4,6.4,14099,0
+CMT.US,D,20181011,000000,6.41,6.7,6.41,6.6,78560,0
+CMT.US,D,20181012,000000,6.6,6.88,6.5,6.59,106887,0
+CMT.US,D,20181015,000000,6.59,6.726,6.5,6.64,26603,0
+CMT.US,D,20181016,000000,6.64,6.7976,6.5327,6.72,25794,0
+CMT.US,D,20181017,000000,6.65,8.58,6.52,7.77,223248,0
+CMT.US,D,20181018,000000,8.1,8.1,6.99,7.08,40091,0
+CMT.US,D,20181019,000000,7.04,7.26,6.95,7.18,23850,0
+CMT.US,D,20181022,000000,7.11,7.25,6.99,7.02,11422,0
+CMT.US,D,20181023,000000,7,7.74,6.85,6.85,24459,0
+CMT.US,D,20181024,000000,6.95,7.03,6.91,7,23068,0
+CMT.US,D,20181025,000000,7,7.005,6.7,6.8,14820,0
+CMT.US,D,20181026,000000,7.39,7.39,6.7221,7.15,20330,0
+CMT.US,D,20181029,000000,7.11,7.1627,6.7999,6.97,40098,0
+CMT.US,D,20181030,000000,7.06,7.06,6.81,6.92,2741,0
+CMT.US,D,20181031,000000,6.87,7.02,6.81,6.81,25008,0
+CMT.US,D,20181101,000000,7.01,7.48,6.98,7.48,12336,0
+CMT.US,D,20181102,000000,7.32,7.595,6.73,7.01,85693,0
+CMT.US,D,20181105,000000,6.98,7.47,6.98,7.18,5606,0
+CMT.US,D,20181106,000000,7.11,7.3,7.11,7.21,10709,0
+CMT.US,D,20181107,000000,7.25,7.72,7.08,7.16,28191,0
+CMT.US,D,20181108,000000,7.06,7.465,7.01,7.08,28832,0
+CMT.US,D,20181109,000000,6.56,7.3,6.56,7.21,13545,0
+CMT.US,D,20181112,000000,7.5,7.9075,6.97,7.12,31281,0
+CMT.US,D,20181113,000000,7.12,7.68,6.755,7.3,15177,0
+CMT.US,D,20181114,000000,7.56,7.66,7.35,7.47,28425,0
+CMT.US,D,20181115,000000,7.47,7.6234,7.1,7.22,23777,0
+CMT.US,D,20181116,000000,7.17,7.23,6.9676,7.01,8500,0
+CMT.US,D,20181119,000000,6.95,7.205,6.95,7,17462,0
+CMT.US,D,20181120,000000,7.02,7.63,6.9225,7.52,24959,0
+CMT.US,D,20181121,000000,7.55,7.69,6.91,7.11,24299,0
+CMT.US,D,20181123,000000,7.7,7.7,7.15,7.51,7219,0
+CMT.US,D,20181126,000000,7.68,7.68,7.1,7.42,8502,0
+CMT.US,D,20181127,000000,7.26,7.53,7.2,7.4,51766,0
+CMT.US,D,20181128,000000,7.55,7.55,7.35,7.41,25049,0
+CMT.US,D,20181129,000000,7.37,7.8,7.35,7.78,38924,0
+CMT.US,D,20181130,000000,7.67,7.94,7.41,7.8,60177,0
+CMT.US,D,20181203,000000,8,8.09,7.92,8.09,43736,0
+CMT.US,D,20181204,000000,8.1659,8.19,8.02,8.08,13953,0
+CMT.US,D,20181206,000000,8.13,8.17,7.97,8.04,16277,0
+CMT.US,D,20181207,000000,8.24,8.25,7.955,8.2,20508,0
+CMT.US,D,20181210,000000,8.05,8.2,8,8.08,17553,0
+CMT.US,D,20181211,000000,8.13,8.38,8,8.26,28708,0
+CMT.US,D,20181212,000000,8.36,8.6,8.1,8.27,13995,0
+CMT.US,D,20181213,000000,8.41,8.41,7.85,8.02,18436,0
+CMT.US,D,20181214,000000,7.79,8.07,7.76,7.76,18086,0
+CMT.US,D,20181217,000000,7.8,7.83,7.24,7.25,15609,0
+CMT.US,D,20181218,000000,7.42,7.81,7.09,7.15,14588,0
+CMT.US,D,20181219,000000,7.08,7.57,7.08,7.14,26947,0
+CMT.US,D,20181220,000000,7.8899,7.8899,6.67,7.05,15435,0
+CMT.US,D,20181221,000000,7.22,7.27,7,7,43739,0
+CMT.US,D,20181224,000000,6.9,7.66,6.56,7.21,25310,0
+CMT.US,D,20181226,000000,7.07,7.4,6.99,7.14,15705,0
+CMT.US,D,20181227,000000,7.1,7.27,7.1,7.1,10960,0
+CMT.US,D,20181228,000000,7.24,7.61,7.2,7.4,14635,0
+CMT.US,D,20181231,000000,7.4,7.4,7.11,7.11,9392,0
+CMT.US,D,20190102,000000,7.09,7.64,7.011,7.64,5348,0
+CMT.US,D,20190103,000000,7.73,8,7.33,7.64,5155,0
+CMT.US,D,20190104,000000,7.85,8.1119,7.57,7.59,14013,0
+CMT.US,D,20190107,000000,7.55,7.98,7.55,7.7,6875,0
+CMT.US,D,20190108,000000,7.55,8.13,7.55,7.82,14004,0
+CMT.US,D,20190109,000000,8.09,8.2035,7.81,8.04,11074,0
+CMT.US,D,20190110,000000,8.2,8.21,7.805,8.21,5774,0
+CMT.US,D,20190111,000000,8.1,8.45,7.75,8.28,17794,0
+CMT.US,D,20190114,000000,8.25,8.6,8.2,8.37,9266,0
+CMT.US,D,20190115,000000,8.21,8.922,8.21,8.66,23845,0
+CMT.US,D,20190116,000000,8.81,8.847,8.11,8.33,21966,0
+CMT.US,D,20190117,000000,8.35,8.846,7.9,8.21,116810,0
+CMT.US,D,20190118,000000,8.395,8.65,8.25,8.31,14241,0
+CMT.US,D,20190122,000000,8.2,8.5968,8.2,8.39,4067,0
+CMT.US,D,20190123,000000,8.35,8.54,8.35,8.35,6439,0
+CMT.US,D,20190124,000000,8.35,8.47,8.35,8.35,10812,0
+CMT.US,D,20190125,000000,8.5864,8.7,8.3984,8.63,5111,0
+CMT.US,D,20190128,000000,8.6428,8.68,8.6028,8.68,1977,0
+CMT.US,D,20190129,000000,8.55,8.71,8.32,8.37,11442,0
+CMT.US,D,20190130,000000,8.34,8.4653,8.34,8.36,2060,0
+CMT.US,D,20190131,000000,8.9759,8.9759,8.57,8.7,6389,0
+CMT.US,D,20190201,000000,8.88,9,8.7,8.96,9522,0
+CMT.US,D,20190204,000000,8.92,8.93,8.824,8.89,1420,0
+CMT.US,D,20190205,000000,8.88,8.99,8.76,8.78,6322,0
+CMT.US,D,20190206,000000,8.8,8.8,8.61,8.61,3108,0
+CMT.US,D,20190207,000000,8.46,8.67,8.38,8.49,3464,0
+CMT.US,D,20190208,000000,8.6777,8.6777,8.32,8.32,12738,0
+CMT.US,D,20190211,000000,8.48,8.5386,8.355,8.38,4686,0
+CMT.US,D,20190212,000000,8.4927,8.6,8.4,8.59,1673,0
+CMT.US,D,20190213,000000,8.59,8.59,8.4,8.45,7915,0
+CMT.US,D,20190214,000000,8.45,8.6099,8.37,8.42,11387,0
+CMT.US,D,20190215,000000,8.5,8.5,8.45,8.46,4308,0
+CMT.US,D,20190219,000000,8.41,8.41,7.98,8.16,8796,0
+CMT.US,D,20190220,000000,8.02,8.37,8.02,8.11,9614,0
+CMT.US,D,20190221,000000,8.13,8.13,8.13,8.13,111,0
+CMT.US,D,20190222,000000,8.3297,8.3297,7.88,7.975,36792,0
+CMT.US,D,20190225,000000,7.8847,7.91,7.8,7.8,10214,0
+CMT.US,D,20190226,000000,7.94,7.95,7.83,7.83,12106,0
+CMT.US,D,20190227,000000,7.85,7.95,7.85,7.9,4475,0
+CMT.US,D,20190228,000000,7.9371,7.9371,7.6263,7.6263,10059,0
+CMT.US,D,20190301,000000,7.71,7.71,7.5,7.59,3559,0
+CMT.US,D,20190304,000000,7.54,7.54,7.32,7.33,14410,0
+CMT.US,D,20190305,000000,7.66,7.66,6.84,7.35,19750,0
+CMT.US,D,20190306,000000,7.23,7.23,7.17,7.17,2374,0
+CMT.US,D,20190307,000000,7.04,7.13,7.005,7.07,4229,0
+CMT.US,D,20190308,000000,7.04,7.08,6.89,7,18073,0
+CMT.US,D,20190311,000000,7.075,7.12,7.0328,7.072,10206,0
+CMT.US,D,20190312,000000,7.0374,7.25,7.0374,7.24,3494,0
+CMT.US,D,20190313,000000,7.01,7.269,7.01,7.2,20408,0
+CMT.US,D,20190314,000000,7.16,7.23,7.16,7.18,9949,0
+CMT.US,D,20190315,000000,7.2,7.35,7.18,7.35,9969,0
+CMT.US,D,20190318,000000,7.25,7.28,6.788,7.28,17470,0
+CMT.US,D,20190319,000000,7.15,7.33,7.0132,7.11,4328,0
+CMT.US,D,20190320,000000,7.11,7.42,7.11,7.25,4579,0
+CMT.US,D,20190321,000000,7.3,7.54,7.3,7.43,11072,0
+CMT.US,D,20190322,000000,7.35,7.54,7.3,7.31,5844,0
+CMT.US,D,20190325,000000,7.4,7.5399,7.17,7.28,8811,0
+CMT.US,D,20190326,000000,7.3,7.445,7.142,7.25,12281,0
+CMT.US,D,20190327,000000,7.2577,7.3,7.15,7.3,3082,0
+CMT.US,D,20190328,000000,7.605,7.605,7.4,7.42,7504,0
+CMT.US,D,20190329,000000,7.55,7.6,7.3,7.38,11298,0
+CMT.US,D,20190401,000000,7.67,7.67,7.275,7.32,7370,0
+CMT.US,D,20190402,000000,7.561,7.73,7.561,7.73,38900,0
+CMT.US,D,20190403,000000,7.94,7.94,7.72,7.8,1821,0
+CMT.US,D,20190404,000000,7.67,7.81,7.67,7.69,3486,0
+CMT.US,D,20190405,000000,7.9,7.9,7.364,7.54,16569,0
+CMT.US,D,20190408,000000,7.6,7.77,7.6,7.77,2754,0
+CMT.US,D,20190409,000000,7.4926,7.74,7.39,7.74,13169,0
+CMT.US,D,20190410,000000,7.68,7.82,7.6,7.6,6319,0
+CMT.US,D,20190411,000000,7.67,7.8,7.67,7.69,623,0
+CMT.US,D,20190412,000000,7.67,7.67,7.59,7.59,1943,0
+CMT.US,D,20190415,000000,7.59,7.59,7.477,7.477,3148,0
+CMT.US,D,20190416,000000,7.55,7.55,7.41,7.5,3791,0
+CMT.US,D,20190417,000000,7.5999,7.5999,7.49,7.49,981,0
+CMT.US,D,20190418,000000,7.37,7.4213,7.3156,7.37,5901,0
+CMT.US,D,20190422,000000,7.3859,7.4,7.32,7.36,3395,0
+CMT.US,D,20190423,000000,7.4,7.48,7.22,7.48,14443,0
+CMT.US,D,20190424,000000,7.32,7.45,7.32,7.4,4057,0
+CMT.US,D,20190425,000000,7.3499,7.57,7.3,7.46,9333,0
+CMT.US,D,20190426,000000,7.5257,7.64,7.51,7.56,2578,0
+CMT.US,D,20190429,000000,7.6496,7.65,7.559,7.64,4938,0
+CMT.US,D,20190430,000000,7.36,8.12,7.36,8.12,11314,0
+CMT.US,D,20190501,000000,8,8.2,7.8036,8.1,12982,0
+CMT.US,D,20190502,000000,8,8.35,8,8.35,11553,0
+CMT.US,D,20190503,000000,8.3797,8.5,7.94,7.94,21454,0
+CMT.US,D,20190506,000000,7.51,8.18,7.51,7.91,9560,0
+CMT.US,D,20190507,000000,7.3,7.59,7.3,7.35,3509,0
+CMT.US,D,20190508,000000,7.3281,7.78,7.17,7.75,11773,0
+CMT.US,D,20190509,000000,7.58,8.02,7.58,7.84,11827,0
+CMT.US,D,20190510,000000,8,8,7.86,7.86,1307,0
+CMT.US,D,20190513,000000,7.8,7.8,7.5,7.5,1670,0
+CMT.US,D,20190514,000000,7.5,7.79,7.5,7.71,3336,0
+CMT.US,D,20190515,000000,7.7,7.7,7.5205,7.5205,1236,0
+CMT.US,D,20190516,000000,7.6604,7.69,7.61,7.69,3629,0
+CMT.US,D,20190517,000000,7.97,7.97,7.95,7.95,477,0
+CMT.US,D,20190520,000000,7.8,7.84,7.62,7.66,3630,0
+CMT.US,D,20190521,000000,7.79,7.79,7.31,7.33,2181,0
+CMT.US,D,20190522,000000,7.405,7.49,7.3,7.49,6137,0
+CMT.US,D,20190523,000000,7.44,7.59,7.3,7.57,12917,0
+CMT.US,D,20190524,000000,8,8.22,7.79,7.79,22315,0
+CMT.US,D,20190528,000000,8.06,8.23,7.86,8.05,9802,0
+CMT.US,D,20190529,000000,7.99,8,7.81,7.99,1545,0
+CMT.US,D,20190530,000000,7.99,7.99,7.99,7.99,94,0
+CMT.US,D,20190531,000000,7.63,7.79,7.55,7.67,2646,0
+CMT.US,D,20190603,000000,7.56,7.56,7.55,7.55,1612,0
+CMT.US,D,20190604,000000,7.55,7.55,7.55,7.55,84,0
+CMT.US,D,20190605,000000,7.79,7.79,7.06,7.06,12185,0
+CMT.US,D,20190606,000000,7.13,7.3257,7,7.11,1083,0
+CMT.US,D,20190607,000000,7.21,7.21,6.97,7.05,6453,0
+CMT.US,D,20190610,000000,6.83,7.31,6.8,7.31,5934,0
+CMT.US,D,20190611,000000,7.07,7.12,7,7.1,6167,0
+CMT.US,D,20190612,000000,7.1,7.33,7.1,7.33,2855,0
+CMT.US,D,20190613,000000,7.1485,7.53,7.1485,7.36,2727,0
+CMT.US,D,20190614,000000,7.35,7.38,7.15,7.25,5222,0
+CMT.US,D,20190617,000000,7.25,7.25,7.25,7.25,1064,0
+CMT.US,D,20190618,000000,7.02,7.64,7.02,7.46,1670,0
+CMT.US,D,20190619,000000,7.1657,7.97,7.1657,7.97,11589,0
+CMT.US,D,20190620,000000,7.8,7.8089,7.62,7.62,1132,0
+CMT.US,D,20190621,000000,7.62,7.62,7.62,7.62,28,0
+CMT.US,D,20190624,000000,7.55,7.6832,7.36,7.6832,3549,0
+CMT.US,D,20190625,000000,7.38,7.38,7.1201,7.24,12919,0
+CMT.US,D,20190626,000000,7.25,7.5025,6.73,6.97,4985,0
+CMT.US,D,20190627,000000,7.27,7.27,7,7.12,1845,0
+CMT.US,D,20190628,000000,7.05,7.47,7.05,7.47,4691,0
+CMT.US,D,20190701,000000,7.58,7.58,7.195,7.395,519,0
+CMT.US,D,20190702,000000,7.3331,7.3331,7.3,7.3,515,0
+CMT.US,D,20190703,000000,7.52,7.56,7.49,7.54,755,0
+CMT.US,D,20190705,000000,7.25,7.3,7.25,7.3,458,0
+CMT.US,D,20190708,000000,7.38,7.39,7.02,7.04,2028,0
+CMT.US,D,20190709,000000,7.1805,7.19,7.073,7.11,1546,0
+CMT.US,D,20190710,000000,7.0389,7.25,7,7.125,6047,0
+CMT.US,D,20190711,000000,6.93,7.085,6.93,7.04,5916,0
+CMT.US,D,20190712,000000,6.8162,7.24,6.8162,7,6975,0
+CMT.US,D,20190715,000000,6.96,7,6.96,7,1870,0
+CMT.US,D,20190716,000000,6.9863,7.01,6.9863,7.01,3410,0
+CMT.US,D,20190717,000000,7.08,7.1,6.55,6.55,2157,0
+CMT.US,D,20190718,000000,6.71,7.03,6.61,6.71,63730,0
+CMT.US,D,20190719,000000,7,7.08,6.8278,7,3662,0
+CMT.US,D,20190722,000000,6.59,7.0965,6.59,7,7333,0
+CMT.US,D,20190723,000000,7.0928,7.14,6.79,6.79,12600,0
+CMT.US,D,20190724,000000,7.0553,7.175,6.8,6.8,18216,0
+CMT.US,D,20190725,000000,6.92,7.08,6.9,7.08,4741,0
+CMT.US,D,20190726,000000,7.04,7.04,6.83,6.98,19371,0
+CMT.US,D,20190729,000000,6.99,7,6.79,6.79,4126,0
+CMT.US,D,20190730,000000,6.81,6.95,6.61,6.89,5886,0
+CMT.US,D,20190731,000000,6.9,6.9138,6.64,6.65,18747,0
+CMT.US,D,20190801,000000,6.574,6.69,6.45,6.45,5727,0
+CMT.US,D,20190802,000000,6.5,6.68,6.15,6.19,4211,0
+CMT.US,D,20190805,000000,6.2372,6.51,6,6,2710,0
+CMT.US,D,20190806,000000,6.1527,6.22,6,6.01,4364,0
+CMT.US,D,20190807,000000,6,6,5.75,5.75,2325,0
+CMT.US,D,20190808,000000,6,6.7399,5.9,6.48,26705,0
+CMT.US,D,20190809,000000,6.305,6.62,6.22,6.52,16568,0
+CMT.US,D,20190812,000000,6.43,6.6,6.2,6.21,14036,0
+CMT.US,D,20190813,000000,6.26,6.67,6.15,6.28,12419,0
+CMT.US,D,20190814,000000,6.49,6.49,6.01,6.14,10579,0
+CMT.US,D,20190815,000000,6.28,6.28,6.01,6.05,10060,0
+CMT.US,D,20190816,000000,6,6.2396,6,6.11,5770,0
+CMT.US,D,20190819,000000,6.2913,6.35,6,6,9375,0
+CMT.US,D,20190820,000000,6.351,6.351,6,6.0623,6866,0
+CMT.US,D,20190821,000000,6.1,6.64,6.06,6.27,13100,0
+CMT.US,D,20190822,000000,6.25,6.5,6.13,6.49,20284,0
+CMT.US,D,20190823,000000,6.2,6.6,6.17,6.6,13779,0
+CMT.US,D,20190826,000000,6.7,6.7,6.24,6.37,15386,0
+CMT.US,D,20190827,000000,6.475,6.7,6.2813,6.45,34320,0
+CMT.US,D,20190828,000000,6.35,6.43,6.11,6.2,19327,0
+CMT.US,D,20190829,000000,6.09,6.28,6.08,6.08,12688,0
+CMT.US,D,20190830,000000,6.08,6.195,5.86,6,11247,0
+CMT.US,D,20190903,000000,6.01,6.1872,6.01,6.14,7973,0
+CMT.US,D,20190904,000000,6.1427,6.25,6.1,6.18,2700,0
+CMT.US,D,20190905,000000,6.24,6.24,6,6.225,1889,0
+CMT.US,D,20190906,000000,6.18,6.37,6.18,6.25,7053,0
+CMT.US,D,20190909,000000,6.43,6.67,6.28,6.51,5998,0
+CMT.US,D,20190910,000000,6.19,6.51,6.09,6.28,32410,0
+CMT.US,D,20190911,000000,6.28,6.34,6.15,6.28,11721,0
+CMT.US,D,20190912,000000,6.33,6.33,6.26,6.26,1418,0
+CMT.US,D,20190913,000000,6.51,6.51,6.27,6.27,10689,0
+CMT.US,D,20190916,000000,6.35,6.48,6.25,6.27,1503,0
+CMT.US,D,20190917,000000,6.1,6.2,5.99,6,7692,0
+CMT.US,D,20190918,000000,6.1127,6.27,5.92,5.95,8998,0
+CMT.US,D,20190919,000000,5.95,6.1,5.95,5.96,5053,0
+CMT.US,D,20190920,000000,6.0634,6.35,5.96,6.35,6842,0
+CMT.US,D,20190923,000000,6.25,6.25,6.025,6.09,5465,0
+CMT.US,D,20190924,000000,5.97,6.38,5.97,6.18,3497,0
+CMT.US,D,20190925,000000,6.0237,6.32,6.01,6.01,8675,0
+CMT.US,D,20190926,000000,6.06,6.06,6,6,1300,0
+CMT.US,D,20190927,000000,6.06,6.18,5.95,5.95,2818,0
+CMT.US,D,20190930,000000,5.95,6.4654,5.95,6.41,13287,0
+CMT.US,D,20191001,000000,6.48,6.49,6.4,6.46,4602,0
+CMT.US,D,20191002,000000,6.08,6.08,6.08,6.08,270,0
+CMT.US,D,20191003,000000,6.01,6.2469,6.01,6.06,6840,0
+CMT.US,D,20191004,000000,6.1,6.1,6.05,6.08,2487,0
+CMT.US,D,20191007,000000,6.27,6.27,6.1,6.11,3637,0
+CMT.US,D,20191008,000000,6.13,6.21,5.93,6.21,5514,0
+CMT.US,D,20191009,000000,6.15,6.15,5.95,6.1,1875,0
+CMT.US,D,20191010,000000,6.1,6.1,5.95,6,2448,0
+CMT.US,D,20191011,000000,6.01,6.1688,6,6.1,15056,0
+CMT.US,D,20191015,000000,5.99,6.19,5.95,6.03,8835,0
+CMT.US,D,20191016,000000,6,6.07,5.95,6.07,4658,0
+CMT.US,D,20191017,000000,5.95,6.38,5.7214,5.95,28234,0
+CMT.US,D,20191018,000000,5.89,6.3608,5.73,5.85,8152,0
+CMT.US,D,20191021,000000,5.85,6.2,5.84,5.84,11857,0
+CMT.US,D,20191022,000000,5.85,5.8595,5.74,5.83,2822,0
+CMT.US,D,20191023,000000,5.9002,5.999,5.85,5.9,11395,0
+CMT.US,D,20191024,000000,5.8999,6,5.74,5.95,11422,0
+CMT.US,D,20191028,000000,5.7637,5.9,5.7637,5.85,7106,0
+CMT.US,D,20191029,000000,5.7787,5.8067,5.59,5.59,9890,0
+CMT.US,D,20191030,000000,5.65,5.85,5.65,5.8387,2284,0
+CMT.US,D,20191031,000000,5.74,5.74,5.6165,5.71,3788,0
+CMT.US,D,20191101,000000,5.56,5.8017,5.56,5.66,4130,0
+CMT.US,D,20191104,000000,5.7163,5.84,5.615,5.75,2186,0
+CMT.US,D,20191105,000000,5.69,6,5.58,5.99,16139,0
+CMT.US,D,20191106,000000,5.64,5.8038,5.62,5.8,3227,0
+CMT.US,D,20191107,000000,5.91,5.9973,5.74,5.99,12213,0
+CMT.US,D,20191108,000000,5.99,5.99,5.8,5.8,2654,0
+CMT.US,D,20191111,000000,5.8768,5.8768,5.875,5.875,800,0
+CMT.US,D,20191112,000000,5.8733,5.8733,5.8396,5.8396,449,0
+CMT.US,D,20191113,000000,5.76,5.76,3.1,3.4,306564,0
+CMT.US,D,20191114,000000,3.46,3.6137,2.8,2.92,204655,0
+CMT.US,D,20191115,000000,2.92,3.1446,2.92,2.945,24118,0
+CMT.US,D,20191118,000000,3.07,3.19,2.81,2.86,66730,0
+CMT.US,D,20191119,000000,2.8478,3.39,2.83,2.9,58517,0
+CMT.US,D,20191120,000000,3.29,3.3499,2.91,2.91,60243,0
+CMT.US,D,20191121,000000,2.9,3.05,2.86,2.8932,28104,0
+CMT.US,D,20191122,000000,2.86,3.09,2.86,3,26315,0
+CMT.US,D,20191125,000000,3.05,3.1343,3,3.09,22487,0
+CMT.US,D,20191126,000000,3.085,3.2724,3.025,3.11,56034,0
+CMT.US,D,20191127,000000,3.1,3.1925,3.05,3.1,39610,0
+CMT.US,D,20191129,000000,3.11,3.69,3.11,3.69,24064,0
+CMT.US,D,20191202,000000,3.68,3.68,3.5,3.52,4997,0
+CMT.US,D,20191203,000000,3.54,3.6012,3.47,3.47,15800,0
+CMT.US,D,20191204,000000,3.417,3.4213,3.29,3.29,19507,0
+CMT.US,D,20191205,000000,3.2617,3.37,3.25,3.27,17358,0
+CMT.US,D,20191206,000000,3.28,3.35,3.11,3.14,18410,0
+CMT.US,D,20191209,000000,3.2,3.4,3.1455,3.2,5233,0
+CMT.US,D,20191210,000000,3.39,3.39,3.16,3.18,5340,0
+CMT.US,D,20191211,000000,3.18,3.18,3.02,3.065,33969,0
+CMT.US,D,20191212,000000,3.1,3.245,3.1,3.2,4311,0
+CMT.US,D,20191213,000000,3.18,3.2,3.06,3.06,23157,0
+CMT.US,D,20191216,000000,3.03,3.25,3.03,3.04,15430,0
+CMT.US,D,20191217,000000,3.06,3.2,3.01,3.06,28924,0
+CMT.US,D,20191218,000000,3.0707,3.17,3,3,21194,0
+CMT.US,D,20191219,000000,3.1,3.2,3.06,3.1008,13833,0
+CMT.US,D,20191220,000000,3.1207,3.1207,3.04,3.06,10846,0
+CMT.US,D,20191223,000000,3.0819,3.0996,3.0819,3.085,1350,0
+CMT.US,D,20191224,000000,3.06,3.09,3.05,3.08,8023,0
+CMT.US,D,20191226,000000,3.1,3.2,3.0802,3.15,31866,0
+CMT.US,D,20191227,000000,3.14,3.19,3.13,3.13,11944,0
+CMT.US,D,20191230,000000,3.05,3.1247,3,3.08,26999,0
+CMT.US,D,20191231,000000,3.02,3.2553,3.02,3.25,8474,0
+CMT.US,D,20200102,000000,3.25,3.3,3.21,3.3,5255,0
+CMT.US,D,20200103,000000,3.2899,3.3,3.25,3.27,6357,0
+CMT.US,D,20200106,000000,3.25,3.32,3.25,3.32,2946,0
+CMT.US,D,20200107,000000,3.35,3.48,3.35,3.44,7869,0
+CMT.US,D,20200108,000000,3.49,3.5,3.39,3.49,6091,0
+CMT.US,D,20200109,000000,3.44,3.48,3.36,3.45,6075,0
+CMT.US,D,20200110,000000,3.37,3.44,3.36,3.39,5886,0
+CMT.US,D,20200113,000000,3.38,3.39,3.37,3.3808,2011,0
+CMT.US,D,20200114,000000,3.4,3.44,3.4,3.43,3833,0
+CMT.US,D,20200115,000000,3.46,3.4894,3.42,3.42,4525,0
+CMT.US,D,20200117,000000,3.414,3.469,3.37,3.37,1817,0
+CMT.US,D,20200121,000000,3.37,3.49,3.36,3.47,5664,0
+CMT.US,D,20200122,000000,3.38,3.48,3.38,3.47,3068,0
+CMT.US,D,20200123,000000,3.48,3.48,3.39,3.42,3055,0
+CMT.US,D,20200124,000000,3.41,3.48,3.41,3.41,5135,0
+CMT.US,D,20200127,000000,3.37,3.42,3.37,3.37,3609,0
+CMT.US,D,20200128,000000,3.38,3.39,3.37,3.37,3895,0
+CMT.US,D,20200129,000000,3.38,3.38,3.37,3.3765,3416,0
+CMT.US,D,20200130,000000,3.37,3.37,3.15,3.1599,7916,0
+CMT.US,D,20200131,000000,3.1659,3.24,3.16,3.16,5498,0
+CMT.US,D,20200203,000000,3.11,3.11,3.05,3.05,6475,0
+CMT.US,D,20200204,000000,3.1229,3.1229,3.04,3.095,13135,0
+CMT.US,D,20200205,000000,3.17,3.17,3.11,3.11,416,0
+CMT.US,D,20200206,000000,3.1127,3.225,3.1055,3.225,4557,0
+CMT.US,D,20200207,000000,3.16,3.2062,3.1,3.15,11749,0
+CMT.US,D,20200210,000000,3.12,3.1946,3.12,3.16,4943,0
+CMT.US,D,20200211,000000,3.2,3.2,3.2,3.2,324,0
+CMT.US,D,20200212,000000,3.1514,3.195,3,3.05,22021,0
+CMT.US,D,20200213,000000,3.0796,3.1,3.05,3.07,12184,0
+CMT.US,D,20200214,000000,3.09,3.09,3.0095,3.0822,5437,0
+CMT.US,D,20200218,000000,3.04,3.08,3,3.04,12297,0
+CMT.US,D,20200219,000000,3.02,3.09,3.02,3.05,3749,0
+CMT.US,D,20200220,000000,3.03,3.09,2.94,3.06,13516,0
+CMT.US,D,20200221,000000,2.95,3.07,2.95,3.06,2471,0
+CMT.US,D,20200224,000000,3.02,3.1,2.84,2.84,2201,0
+CMT.US,D,20200225,000000,2.95,2.98,2.85,2.97,3877,0
+CMT.US,D,20200226,000000,2.97,2.9838,2.95,2.95,6027,0
+CMT.US,D,20200227,000000,2.95,2.98,2.8646,2.98,8023,0
+CMT.US,D,20200228,000000,2.97,2.98,2.88,2.88,1157,0
+CMT.US,D,20200302,000000,2.88,2.8873,2.85,2.85,3330,0
+CMT.US,D,20200303,000000,2.85,2.983,2.85,2.85,13021,0
+CMT.US,D,20200304,000000,2.85,2.85,2.7,2.76,5921,0
+CMT.US,D,20200305,000000,2.75,2.87,2.7,2.74,5255,0
+CMT.US,D,20200306,000000,2.72,2.82,2.47,2.52,7208,0
+CMT.US,D,20200309,000000,2.4504,2.4505,1.96,1.995,17054,0
+CMT.US,D,20200310,000000,1.99,2,1.75,1.8756,30334,0
+CMT.US,D,20200311,000000,1.81,1.9,1.75,1.9,13481,0
+CMT.US,D,20200312,000000,1.772,2,1.6699,1.99,8001,0
+CMT.US,D,20200313,000000,2.48,2.51,2.1323,2.35,54260,0
+CMT.US,D,20200316,000000,1.99,2.6595,1.99,2,19737,0
+CMT.US,D,20200317,000000,2.0001,2.19,1.9801,1.99,36547,0
+CMT.US,D,20200318,000000,1.99,2.04,1.5,2,47165,0
+CMT.US,D,20200319,000000,2,2.01,1.74,1.75,32272,0
+CMT.US,D,20200320,000000,1.67,1.87,1.55,1.7,7757,0
+CMT.US,D,20200323,000000,1.75,1.88,1.74,1.88,7432,0
+CMT.US,D,20200324,000000,1.87,1.955,1.75,1.85,26817,0
+CMT.US,D,20200325,000000,2.15,2.225,1.92,2.05,41393,0
+CMT.US,D,20200326,000000,2.1,2.12,1.982,2.06,18480,0
+CMT.US,D,20200327,000000,2.05,2.145,2.02,2.07,21616,0
+CMT.US,D,20200330,000000,2.15,2.15,1.76,1.8,14925,0
+CMT.US,D,20200331,000000,1.75,1.92,1.5,1.54,23190,0
+CMT.US,D,20200401,000000,1.62,1.62,1.07,1.08,23969,0
+CMT.US,D,20200402,000000,1.15,1.36,1.11,1.21,31216,0
+CMT.US,D,20200403,000000,1.15,1.18,1.04,1.16,16203,0
+CMT.US,D,20200406,000000,1.16,1.28,1.12,1.12,18144,0
+CMT.US,D,20200407,000000,1.03,1.21,1.03,1.17,39177,0
+CMT.US,D,20200408,000000,1.16,1.23,1.06,1.07,39700,0
+CMT.US,D,20200409,000000,1.15,1.25,1.14,1.14,34944,0
+CMT.US,D,20200413,000000,1.44,1.44,1.15,1.22,23703,0
+CMT.US,D,20200414,000000,1.3,1.3,1.15,1.18,27445,0
+CMT.US,D,20200415,000000,1.1944,1.35,1.18,1.35,47322,0
+CMT.US,D,20200416,000000,1.5,1.53,1.3,1.32,41668,0
+CMT.US,D,20200417,000000,1.37,2.4586,1.35,2.3,231591,0
+CMT.US,D,20200420,000000,2.47,2.47,2.01,2.4,285582,0
+CMT.US,D,20200421,000000,2.38,3.35,2.25,2.96,388970,0
+CMT.US,D,20200422,000000,2.95,3.28,2.65,2.81,130353,0
+CMT.US,D,20200423,000000,2.74,2.8585,2.6,2.73,55787,0
+CMT.US,D,20200424,000000,2.67,2.78,2.63,2.66,12932,0
+CMT.US,D,20200427,000000,2.53,2.6,2.41,2.59,35359,0
+CMT.US,D,20200428,000000,2.6,2.6,2.44,2.47,24550,0
+CMT.US,D,20200429,000000,2.33,2.58,2.33,2.51,22046,0
+CMT.US,D,20200430,000000,2.5,2.53,2.32,2.52,53836,0
+CMT.US,D,20200501,000000,2.91,2.91,2.21,2.2868,34931,0
+CMT.US,D,20200504,000000,2.17,3.19,2.02,2.41,87373,0
+CMT.US,D,20200505,000000,2.43,2.66,2.27,2.33,23100,0
+CMT.US,D,20200506,000000,2.3618,2.49,2.25,2.4496,17749,0
+CMT.US,D,20200507,000000,2.4862,2.7,2.4862,2.6999,12562,0
+CMT.US,D,20200508,000000,2.75,2.81,2.6,2.69,16800,0
+CMT.US,D,20200511,000000,3,4.86,2.91,3.5,1741494,0
+CMT.US,D,20200512,000000,3.59,3.8,3.47,3.63,126690,0
+CMT.US,D,20200513,000000,3.65,3.69,3.4,3.49,68568,0
+CMT.US,D,20200514,000000,3.46,3.46,3.05,3.12,37176,0
+CMT.US,D,20200515,000000,3.25,3.2849,2.96,3.25,26526,0
+CMT.US,D,20200518,000000,3.46,3.5,3.22,3.42,51618,0
+CMT.US,D,20200519,000000,3.5,3.5,3.22,3.245,15194,0
+CMT.US,D,20200520,000000,3.29,3.44,3.24,3.34,28910,0
+CMT.US,D,20200521,000000,3.37,3.4889,3.25,3.3,20330,0
+CMT.US,D,20200522,000000,3.46,3.88,3.311,3.76,107674,0
+CMT.US,D,20200526,000000,3.94,3.9588,3.62,3.63,43414,0
+CMT.US,D,20200527,000000,3.9,4.15,3.75,4.15,84195,0
+CMT.US,D,20200528,000000,4.17,4.23,4.05,4.1,42700,0
+CMT.US,D,20200529,000000,3.97,4.75,3.97,4.75,76574,0
+CMT.US,D,20200601,000000,4.25,4.75,4.25,4.71,39082,0
+CMT.US,D,20200602,000000,4.74,4.74,4.38,4.39,55807,0
+CMT.US,D,20200603,000000,4.5,4.65,4.15,4.53,51669,0
+CMT.US,D,20200604,000000,4.53,4.53,4.23,4.37,44415,0
+CMT.US,D,20200605,000000,4.59,5.35,4.39,5.09,115019,0
+CMT.US,D,20200608,000000,5.23,5.2883,5.01,5.09,49316,0
+CMT.US,D,20200609,000000,4.99,5.1852,4.435,4.6097,68585,0
+CMT.US,D,20200610,000000,4.7,4.7,4.4,4.575,20341,0
+CMT.US,D,20200611,000000,4.27,4.52,4.27,4.43,19476,0
+CMT.US,D,20200612,000000,4.4,4.41,4.21,4.4,11120,0
+CMT.US,D,20200615,000000,4.62,4.83,4.4,4.55,22033,0
+CMT.US,D,20200616,000000,4.68,4.76,4.21,4.35,19451,0
+CMT.US,D,20200617,000000,4.23,4.46,4.23,4.46,20509,0
+CMT.US,D,20200618,000000,4.4012,4.68,4.3601,4.57,14570,0
+CMT.US,D,20200619,000000,4.65,4.65,4.3002,4.46,18100,0
+CMT.US,D,20200622,000000,4.3,4.49,4.3,4.49,12957,0
+CMT.US,D,20200623,000000,4.59,4.59,4.2728,4.31,24391,0
+CMT.US,D,20200624,000000,4.24,4.38,3.97,4.27,32865,0
+CMT.US,D,20200625,000000,4.23,4.4899,4.1539,4.4,35707,0
+CMT.US,D,20200626,000000,4.59,4.59,3.9001,4,45167,0
+CMT.US,D,20200629,000000,3.93,4.29,3.93,4.01,16685,0
+CMT.US,D,20200630,000000,4,4.18,4,4.12,7040,0
+CMT.US,D,20200701,000000,4.28,4.28,4.01,4.11,16187,0
+CMT.US,D,20200702,000000,4.1,4.28,4,4,35743,0
+CMT.US,D,20200706,000000,4,4.15,3.975,4,16855,0
+CMT.US,D,20200707,000000,3.81,4.09,3.81,4.01,26269,0
+CMT.US,D,20200708,000000,3.89,4.08,3.89,4.04,16997,0
+CMT.US,D,20200709,000000,4,4.0751,3.86,3.92,11436,0
+CMT.US,D,20200710,000000,3.91,4.1499,3.91,4.1499,17448,0
+CMT.US,D,20200713,000000,4.24,4.38,4.11,4.24,15623,0
+CMT.US,D,20200714,000000,4.27,4.35,4.22,4.35,2808,0
+CMT.US,D,20200715,000000,4.31,4.42,4.0304,4.15,9644,0
+CMT.US,D,20200716,000000,4.095,4.45,4.06,4.25,8896,0
+CMT.US,D,20200717,000000,4.42,4.44,4.18,4.43,16690,0
+CMT.US,D,20200720,000000,4.5,4.5,4.23,4.3,3316,0
+CMT.US,D,20200721,000000,4.2194,4.47,4.21,4.44,13926,0
+CMT.US,D,20200722,000000,4.11,4.5,4.11,4.49,13011,0
+CMT.US,D,20200723,000000,4.48,4.48,4.29,4.29,2494,0
+CMT.US,D,20200724,000000,4.1901,4.34,4.1901,4.25,10646,0
+CMT.US,D,20200727,000000,4.4,4.4736,4.4,4.45,10731,0
+CMT.US,D,20200728,000000,4.48,4.6,4.38,4.6,34845,0
+CMT.US,D,20200729,000000,4.59,4.7,4.55,4.69,5568,0
+CMT.US,D,20200730,000000,4.71,4.75,4.51,4.51,11535,0
+CMT.US,D,20200731,000000,4.73,4.73,4.54,4.6,9945,0
+CMT.US,D,20200803,000000,4.66,5.175,4.66,5.175,27337,0
+CMT.US,D,20200804,000000,5.49,6,5.26,5.99,33067,0
+CMT.US,D,20200805,000000,5.99,6.75,5.99,6.31,74769,0
+CMT.US,D,20200806,000000,6.31,6.6304,5.27,5.27,22720,0
+CMT.US,D,20200807,000000,5.8,5.86,5.35,5.53,10974,0
+CMT.US,D,20200810,000000,5.01,6.21,5.01,6.21,49203,0
+CMT.US,D,20200811,000000,6.26,6.26,5.4801,5.97,42239,0
+CMT.US,D,20200812,000000,5.92,6.17,5.7434,6.06,19650,0
+CMT.US,D,20200813,000000,6.06,6.175,6.0232,6.15,15717,0
+CMT.US,D,20200814,000000,6.14,6.19,6.035,6.07,38393,0
+CMT.US,D,20200817,000000,5.41,6.16,5.41,6.12,29029,0
+CMT.US,D,20200818,000000,6.15,6.2001,6,6.1401,22197,0
+CMT.US,D,20200819,000000,6.26,6.26,5.93,6.25,5043,0
+CMT.US,D,20200820,000000,6.18,6.2199,6,6.13,6649,0
+CMT.US,D,20200821,000000,6,6.0332,5.5724,5.66,15785,0
+CMT.US,D,20200824,000000,5.795,5.795,5.51,5.55,10033,0
+CMT.US,D,20200825,000000,5.57,5.76,5.5027,5.56,8314,0
+CMT.US,D,20200826,000000,5.6116,6,5.4367,5.86,21778,0
+CMT.US,D,20200827,000000,5.67,6.09,5.5,6.01,20740,0
+CMT.US,D,20200828,000000,6.37,6.39,6.03,6.3,33158,0
+CMT.US,D,20200831,000000,6.3,6.3,6.09,6.1,6605,0
+CMT.US,D,20200901,000000,5.99,6.42,5.99,6.42,9870,0
+CMT.US,D,20200902,000000,6.45,7.58,6.2997,7.58,83005,0
+CMT.US,D,20200903,000000,7.67,8.35,7.36,7.5523,59672,0
+CMT.US,D,20200904,000000,7.75,7.775,6.78,6.81,31466,0
+CMT.US,D,20200908,000000,6.82,7.91,6.82,7.8585,29501,0
+CMT.US,D,20200909,000000,6.63,7.47,6.6,7.3526,69633,0
+CMT.US,D,20200910,000000,7.3,7.5026,7.3,7.39,8274,0
+CMT.US,D,20200911,000000,7.41,7.58,7.06,7.485,12050,0
+CMT.US,D,20200914,000000,7.47,7.7401,7.36,7.5,56227,0
+CMT.US,D,20200915,000000,7.65,8.81,7.63,8.62,90563,0
+CMT.US,D,20200916,000000,8.89,9.8,8.705,9.4,79369,0
+CMT.US,D,20200917,000000,9.39,10.27,9.15,10.06,94165,0
+CMT.US,D,20200918,000000,10.06,10.82,9.2,9.83,95165,0
+CMT.US,D,20200921,000000,9.85,10.5,9.7801,10.39,26480,0
+CMT.US,D,20200922,000000,10.44,10.75,10.3321,10.62,40726,0
+CMT.US,D,20200923,000000,10.62,10.63,9.0701,9.19,43751,0
+CMT.US,D,20200924,000000,9.01,9.01,7.65,9,80534,0
+CMT.US,D,20200925,000000,9.04,9.3799,9.005,9.19,29354,0
+CMT.US,D,20200928,000000,9.35,9.35,8.72,8.9362,41383,0
+CMT.US,D,20200929,000000,8.21,9,7.97,8.8,57407,0
+CMT.US,D,20200930,000000,8.9559,9,8.8,8.86,22506,0
+CMT.US,D,20201001,000000,8.85,9.01,8.7274,8.91,8556,0
+CMT.US,D,20201002,000000,8.91,9.27,8.7301,9.21,17897,0
+CMT.US,D,20201005,000000,9.085,9.3199,8.71,8.73,31348,0
+CMT.US,D,20201006,000000,8.73,9.11,8.73,8.75,17897,0
+CMT.US,D,20201007,000000,9.1035,9.15,8.65,9,21640,0
+CMT.US,D,20201008,000000,8.895,9.28,8.88,9.28,10872,0
+CMT.US,D,20201009,000000,9.22,9.26,8.8,9.09,51678,0
+CMT.US,D,20201012,000000,9.54,9.54,8.66,8.96,10005,0
+CMT.US,D,20201013,000000,8.99,8.99,8.67,8.84,13692,0
+CMT.US,D,20201014,000000,8.7172,8.76,8.1,8.44,10964,0
+CMT.US,D,20201015,000000,8.46,8.76,8.04,8.45,7103,0
+CMT.US,D,20201016,000000,8.28,8.711,8.28,8.48,5477,0
+CMT.US,D,20201019,000000,8.33,8.725,8.33,8.64,1629,0
+CMT.US,D,20201020,000000,8.65,8.72,8.54,8.72,11922,0
+CMT.US,D,20201021,000000,8.82,8.84,8.6,8.81,3977,0
+CMT.US,D,20201022,000000,8.585,8.89,8.585,8.59,7203,0
+CMT.US,D,20201023,000000,9.15,9.15,8.74,9.11,22371,0
+CMT.US,D,20201026,000000,8.8,8.96,8.68,8.79,6052,0
+CMT.US,D,20201027,000000,8.79,8.93,8.48,8.78,2697,0
+CMT.US,D,20201028,000000,9.24,9.24,8.23,8.32,15447,0
+CMT.US,D,20201029,000000,8.4,8.5197,8,8.35,8426,0
+CMT.US,D,20201030,000000,8.43,8.43,7.69,7.69,20980,0
+CMT.US,D,20201102,000000,7.91,8.4937,7.91,8.37,14919,0
+CMT.US,D,20201103,000000,9,9.25,8.63,9,57892,0
+CMT.US,D,20201104,000000,9.03,9.03,8,8.9085,11955,0
+CMT.US,D,20201105,000000,9.02,10.4499,9.02,9.96,104811,0
+CMT.US,D,20201106,000000,10,10.69,10,10.09,70681,0
+CMT.US,D,20201109,000000,10.09,10.35,9.8,9.95,39326,0
+CMT.US,D,20201110,000000,10.04,10.2499,9.7501,9.82,29821,0
+CMT.US,D,20201111,000000,9.7403,10,9.66,9.96,8422,0
+CMT.US,D,20201112,000000,9.92,10.3,9.91,10.3,16435,0
+CMT.US,D,20201113,000000,10.7,11.14,10.28,10.38,62369,0
+CMT.US,D,20201116,000000,10.5,11.61,10.5,11.24,52221,0
+CMT.US,D,20201117,000000,11,11.7,11,11.21,20782,0
+CMT.US,D,20201118,000000,11.46,11.46,10.64,10.85,21808,0
+CMT.US,D,20201119,000000,10.76,11.0452,10.76,10.98,6793,0
+CMT.US,D,20201120,000000,11,11.1,10.47,10.49,20799,0
+CMT.US,D,20201123,000000,10.55,10.84,10.55,10.71,29621,0
+CMT.US,D,20201124,000000,10.99,11.1,10.78,10.78,23179,0
+CMT.US,D,20201125,000000,10.75,11.56,10.75,11.33,13292,0
+CMT.US,D,20201127,000000,11.4,11.72,11.39,11.46,17518,0
+CMT.US,D,20201130,000000,11.73,11.8,11,11.2,26564,0
+CMT.US,D,20201201,000000,11.07,11.6345,11.02,11.05,21197,0
+CMT.US,D,20201202,000000,11.41,12.04,11.41,12.03,146974,0
+CMT.US,D,20201203,000000,12.15,13,12.15,12.64,60516,0
+CMT.US,D,20201204,000000,12.48,12.9799,12.4,12.64,51551,0
+CMT.US,D,20201207,000000,12.73,13.24,12.4,12.91,53052,0
+CMT.US,D,20201208,000000,13.02,13.22,12.56,12.7,72145,0
+CMT.US,D,20201209,000000,12.54,12.9813,12.08,12.08,24306,0
+CMT.US,D,20201210,000000,12.1,12.17,11.78,12.13,20250,0
+CMT.US,D,20201211,000000,12.13,12.8,11.77,12.79,25723,0
+CMT.US,D,20201214,000000,12.85,13.12,12.71,12.8,22358,0
+CMT.US,D,20201215,000000,12.9,13.665,12.825,13.25,45111,0
+CMT.US,D,20201216,000000,13.41,13.66,13.23,13.55,34295,0
+CMT.US,D,20201217,000000,13.65,13.69,13.01,13.6,27036,0
+CMT.US,D,20201218,000000,14.21,14.225,13.44,13.57,34269,0
+CMT.US,D,20201221,000000,13.5,13.99,13.28,13.99,40474,0
+CMT.US,D,20201222,000000,13.79,14.22,13.25,13.4,31983,0
+CMT.US,D,20201223,000000,13.6,13.86,13.25,13.32,15160,0
+CMT.US,D,20201224,000000,13.43,13.514,13.2501,13.2501,2469,0
+CMT.US,D,20201228,000000,13.3,13.8369,13.21,13.83,30837,0
+CMT.US,D,20201229,000000,13.85,13.85,12.72,12.79,46712,0
+CMT.US,D,20201230,000000,12.75,13.18,12.7,12.92,15033,0
+CMT.US,D,20201231,000000,12.9,14.1,12.7301,14.08,46240,0
+CMT.US,D,20210104,000000,14.08,14.0893,12.9801,13.35,17228,0
+CMT.US,D,20210105,000000,13.41,13.86,13.375,13.61,18523,0
+CMT.US,D,20210106,000000,13.5266,14.5,11.77,12.5,217286,0
+CMT.US,D,20210107,000000,12.06,14.01,12.06,13.92,125085,0
+CMT.US,D,20210108,000000,14.41,14.92,13.68,13.7,33314,0
+CMT.US,D,20210111,000000,13.72,14.37,13.7,13.99,18160,0
+CMT.US,D,20210112,000000,14.2,14.25,13.77,14.03,24610,0
+CMT.US,D,20210113,000000,14.03,14.6,13.809,13.84,28245,0
+CMT.US,D,20210114,000000,13.9105,14.25,13.7334,13.75,19839,0
+CMT.US,D,20210115,000000,13.54,13.96,13.5,13.77,8623,0
+CMT.US,D,20210119,000000,13.7616,14.38,13.51,13.97,33589,0
+CMT.US,D,20210120,000000,14,14.26,13.71,13.71,27870,0
+CMT.US,D,20210121,000000,13.75,13.96,13.61,13.61,13923,0
+CMT.US,D,20210122,000000,13.35,13.725,12.75,12.89,27481,0
+CMT.US,D,20210125,000000,12.81,13.06,11.85,12.16,99458,0
+CMT.US,D,20210126,000000,12.29,12.635,12.16,12.2,29383,0
+CMT.US,D,20210127,000000,11.9,12.099,11.5,12,50114,0
+CMT.US,D,20210128,000000,12.34,12.35,11.6001,12.32,13919,0
+CMT.US,D,20210129,000000,12.59,12.59,11.8,11.98,19693,0
+CMT.US,D,20210201,000000,11.9,12.43,11.8277,12.4,17275,0
+CMT.US,D,20210202,000000,12.71,12.89,12.58,12.79,19662,0
+CMT.US,D,20210203,000000,13.25,13.25,12.7,12.8,19912,0
+CMT.US,D,20210204,000000,12.61,12.9187,12.57,12.85,20309,0
+CMT.US,D,20210205,000000,12.87,12.96,12.53,12.88,21980,0
+CMT.US,D,20210208,000000,12.79,12.85,11.86,12.39,41091,0
+CMT.US,D,20210209,000000,12.24,12.4001,11.9,12.25,18228,0
+CMT.US,D,20210210,000000,12.239,13,11.98,12.65,38857,0
+CMT.US,D,20210211,000000,12.9354,12.9354,12.1,12.21,15319,0
+CMT.US,D,20210212,000000,12.38,12.48,12.15,12.43,8344,0
+CMT.US,D,20210216,000000,12.45,12.88,12.2804,12.7,32281,0
+CMT.US,D,20210217,000000,12.62,13.4838,12.52,13.25,29795,0
+CMT.US,D,20210218,000000,13.24,13.24,12.1803,12.6233,23217,0
+CMT.US,D,20210219,000000,12.5188,12.67,12.3,12.55,20894,0
+CMT.US,D,20210222,000000,12.3,12.4502,12.06,12.36,35329,0
+CMT.US,D,20210223,000000,12.21,12.3,11.5,12.1,37609,0
+CMT.US,D,20210224,000000,12.07,12.52,11.95,12.31,20436,0
+CMT.US,D,20210225,000000,12.3,12.78,12.25,12.51,24232,0
+CMT.US,D,20210226,000000,12.64,12.64,12.15,12.15,13140,0
+CMT.US,D,20210301,000000,12.25,13.5,12.25,12.55,57675,0
+CMT.US,D,20210302,000000,12.51,12.73,12.186,12.25,16384,0
+CMT.US,D,20210303,000000,12.23,12.45,11.7,11.82,31982,0
+CMT.US,D,20210304,000000,11.65,12.125,11.6001,11.98,30939,0
+CMT.US,D,20210305,000000,12.235,12.41,11.8923,12.38,9949,0
+CMT.US,D,20210308,000000,12.12,12.4332,11.71,11.71,25801,0
+CMT.US,D,20210309,000000,12.05,12.8,11.87,12.8,15064,0
+CMT.US,D,20210310,000000,12.9,13.17,12.61,12.83,33720,0
+CMT.US,D,20210311,000000,13.14,14.23,12.21,12.4,69276,0
+CMT.US,D,20210312,000000,12.3,12.32,11.61,11.89,54161,0
+CMT.US,D,20210315,000000,11.89,12.2,11.5,12.04,63918,0
+CMT.US,D,20210316,000000,12.05,12.09,11.61,11.78,39028,0
+CMT.US,D,20210317,000000,11.65,11.9,11.16,11.61,31539,0
+CMT.US,D,20210318,000000,11.57,12.13,11.57,11.76,52360,0
+CMT.US,D,20210319,000000,11.76,12.46,11.76,12.35,24788,0
+CMT.US,D,20210322,000000,12.43,12.59,12.02,12.19,31384,0
+CMT.US,D,20210323,000000,11.99,12.44,11.93,11.96,18179,0
+CMT.US,D,20210324,000000,12.2,12.44,11.7,11.81,12322,0
+CMT.US,D,20210325,000000,12.25,12.25,11.16,11.79,31096,0
+CMT.US,D,20210326,000000,11.7201,11.845,11.7201,11.75,8769,0
+CMT.US,D,20210329,000000,12.87,12.87,11.08,11.69,48315,0
+CMT.US,D,20210330,000000,11.4,11.85,11.4,11.5,5567,0
+CMT.US,D,20210331,000000,11.7,11.91,11.6,11.7265,12341,0
+CMT.US,D,20210401,000000,12.01,12.39,11.27,12.12,82601,0
+CMT.US,D,20210405,000000,11.23,12.55,11.23,11.9,43143,0
+CMT.US,D,20210406,000000,11.75,12.26,11.75,12.11,3280,0
+CMT.US,D,20210407,000000,12.0801,12.235,11.41,11.64,10328,0
+CMT.US,D,20210408,000000,11.44,12.24,11.13,11.62,38274,0
+CMT.US,D,20210409,000000,11.76,11.88,11.63,11.76,14106,0
+CMT.US,D,20210412,000000,11.75,11.86,11.4,11.86,36923,0
+CMT.US,D,20210413,000000,11.8,11.99,11.5,11.89,53070,0
+CMT.US,D,20210414,000000,11.76,11.89,11.07,11.63,61347,0
+CMT.US,D,20210415,000000,11.59,11.62,11.38,11.38,24018,0
+CMT.US,D,20210416,000000,11.33,11.54,11.195,11.24,35827,0
+CMT.US,D,20210419,000000,11.31,11.59,11.31,11.52,40964,0
+CMT.US,D,20210420,000000,11.35,11.57,11.2001,11.21,20342,0
+CMT.US,D,20210421,000000,11.15,11.46,11.08,11.4,16477,0
+CMT.US,D,20210422,000000,11.505,11.6,11.29,11.6,11177,0
+CMT.US,D,20210423,000000,11.59,11.65,11.5,11.5,11913,0
+CMT.US,D,20210426,000000,11.59,11.59,11.17,11.31,16306,0
+CMT.US,D,20210427,000000,11.35,11.55,11.05,11.05,29039,0
+CMT.US,D,20210428,000000,11.19,11.35,11.008,11.1,10039,0
+CMT.US,D,20210429,000000,11.309,11.55,11.1,11.5,23755,0
+CMT.US,D,20210430,000000,11.45,11.5,11.01,11.01,29132,0
+CMT.US,D,20210503,000000,11.01,11.91,11.01,11.782,32627,0
+CMT.US,D,20210504,000000,11.78,11.79,11.6025,11.72,5108,0
+CMT.US,D,20210505,000000,11.67,11.67,11.35,11.39,2080,0
+CMT.US,D,20210506,000000,11.48,11.48,11.32,11.32,2761,0
+CMT.US,D,20210507,000000,11.83,14.07,11.8213,13.98,132542,0
+CMT.US,D,20210510,000000,13.71,14.5,13.4,14.01,57503,0
+CMT.US,D,20210511,000000,13.72,14.49,13.15,14,38251,0
+CMT.US,D,20210512,000000,13.89,14.31,13.52,14,90613,0
+CMT.US,D,20210513,000000,14.0028,14.01,13.4601,13.68,33327,0
+CMT.US,D,20210514,000000,13.72,13.9048,13.66,13.89,15328,0
+CMT.US,D,20210517,000000,13.5639,13.9372,13.5639,13.79,11043,0
+CMT.US,D,20210518,000000,13.99,14.33,13.79,14,17480,0
+CMT.US,D,20210519,000000,13.79,13.85,13.65,13.738,4383,0
+CMT.US,D,20210520,000000,13.7548,13.9,13.48,13.695,21448,0
+CMT.US,D,20210521,000000,14,14,13.6363,13.91,5409,0
+CMT.US,D,20210524,000000,13.97,13.99,13.65,13.66,3065,0
+CMT.US,D,20210525,000000,13.77,13.8575,13.4,13.4,39985,0
+CMT.US,D,20210526,000000,13.49,13.89,13.4,13.739,15426,0
+CMT.US,D,20210527,000000,13.73,13.76,13.36,13.36,5703,0
+CMT.US,D,20210528,000000,13.53,13.54,13.195,13.5,23315,0
+CMT.US,D,20210601,000000,13.5,13.5,13.01,13.06,23570,0
+CMT.US,D,20210602,000000,13.01,13.43,12.85,12.92,22937,0
+CMT.US,D,20210603,000000,12.9,13.205,12.65,13.17,10460,0
+CMT.US,D,20210604,000000,12.99,13,12.72,12.72,14321,0
+CMT.US,D,20210607,000000,12.72,12.96,12.7,12.83,39975,0
+CMT.US,D,20210608,000000,12.93,13.12,12.75,13.12,26076,0
+CMT.US,D,20210609,000000,12.9988,13.2,12.9988,13.03,7687,0
+CMT.US,D,20210610,000000,13.18,13.18,13.03,13.12,2168,0
+CMT.US,D,20210611,000000,13.18,13.7034,13.05,13.3,44617,0
+CMT.US,D,20210614,000000,13.8,13.8,13.5,13.5,8503,0
+CMT.US,D,20210615,000000,13.06,13.78,13.02,13.02,8721,0
+CMT.US,D,20210616,000000,13.52,14.4999,13.4,13.8,86593,0
+CMT.US,D,20210617,000000,13.85,14.1499,13.8,13.95,67516,0
+CMT.US,D,20210618,000000,13.95,14.17,13.75,13.75,40131,0
+CMT.US,D,20210621,000000,13.88,14.65,13.7001,14.46,111282,0
+CMT.US,D,20210622,000000,14.52,14.9199,14.4,14.7,253032,0
+CMT.US,D,20210623,000000,14.88,15.66,14.85,15.46,88893,0
+CMT.US,D,20210624,000000,15.85,16,15.2138,15.78,69638,0
+CMT.US,D,20210625,000000,15.85,15.855,15.33,15.65,59191,0
+CMT.US,D,20210628,000000,15.23,15.6756,14.83,15.24,46643,0
+CMT.US,D,20210629,000000,15.44,15.64,15.22,15.46,26705,0
+CMT.US,D,20210630,000000,15.45,16,15.33,15.43,80087,0
+CMT.US,D,20210701,000000,15.65,17.17,15.5,17.05,223650,0
+CMT.US,D,20210702,000000,17.02,17.35,17.02,17.28,57679,0
+CMT.US,D,20210706,000000,17.34,17.34,16.3999,16.72,81800,0
+CMT.US,D,20210707,000000,16.85,17.0599,16.51,16.79,30600,0
+CMT.US,D,20210708,000000,16.43,16.6,16.08,16.44,11411,0
+CMT.US,D,20210709,000000,16.6,16.6,15.94,16.07,32984,0
+CMT.US,D,20210712,000000,15.92,15.955,15.78,15.78,32113,0
+CMT.US,D,20210713,000000,15.75,16.1599,15.65,15.795,7065,0
+CMT.US,D,20210714,000000,16.12,16.12,15.5001,15.62,32546,0
+CMT.US,D,20210715,000000,15.6,15.7636,14.58,15.1,36431,0
+CMT.US,D,20210716,000000,15.18,15.417,14.17,14.35,53126,0
+CMT.US,D,20210719,000000,13.77,14.46,13.7137,14.13,19725,0
+CMT.US,D,20210720,000000,14.39,14.58,14.16,14.42,23873,0
+CMT.US,D,20210721,000000,14.22,14.8,14.17,14.65,23435,0
+CMT.US,D,20210722,000000,14.71,14.7794,14.51,14.72,3701,0
+CMT.US,D,20210723,000000,14.68,14.77,14.4,14.66,8467,0
+CMT.US,D,20210726,000000,14.66,15.02,14.66,14.68,5319,0
+CMT.US,D,20210727,000000,14.66,14.66,14,14.1,18546,0
+CMT.US,D,20210728,000000,14.28,14.59,14.1,14.59,21095,0
+CMT.US,D,20210729,000000,14.64,14.64,14.12,14.12,4026,0
+CMT.US,D,20210730,000000,14.1,14.8159,14.1,14.23,5020,0
+CMT.US,D,20210802,000000,14.5,14.82,14.2,14.32,25875,0
+CMT.US,D,20210803,000000,14.39,14.85,14.2,14.57,63032,0
+CMT.US,D,20210804,000000,14.645,14.645,14.19,14.39,9405,0
+CMT.US,D,20210805,000000,14.28,14.36,13.88,14.14,26537,0
+CMT.US,D,20210806,000000,15.85,15.85,14.47,15.14,221124,0
+CMT.US,D,20210809,000000,15.25,15.8907,14.8564,15.75,68241,0
+CMT.US,D,20210810,000000,16,16,15.0001,15.21,43783,0
+CMT.US,D,20210811,000000,15.12,15.58,15.0046,15.32,23886,0
+CMT.US,D,20210812,000000,15.5075,15.5075,14.64,14.84,25944,0
+CMT.US,D,20210813,000000,14.71,14.915,14.6,14.63,31929,0
+CMT.US,D,20210816,000000,14.68,15.27,14.68,15.07,36070,0
+CMT.US,D,20210817,000000,14.71,15.04,14.5,14.51,22646,0
+CMT.US,D,20210818,000000,14.64,14.87,14.46,14.65,23408,0
+CMT.US,D,20210819,000000,14.31,14.62,13.65,14.15,56889,0
+CMT.US,D,20210820,000000,14.1,14.32,13.85,13.86,5341,0
+CMT.US,D,20210823,000000,13.87,14.23,13.6901,14.11,17841,0
+CMT.US,D,20210824,000000,14.12,14.522,13.88,14.13,17599,0
+CMT.US,D,20210825,000000,14.79,14.79,14,14.23,10271,0
+CMT.US,D,20210826,000000,14.04,14.4,13.905,14.26,8190,0
+CMT.US,D,20210827,000000,14.4,14.4,14.1,14.1,5088,0
+CMT.US,D,20210830,000000,14.384,14.384,13.7,13.86,19795,0
+CMT.US,D,20210831,000000,13.7871,14.68,13.61,13.77,38484,0
+CMT.US,D,20210901,000000,13.97,14.55,13.74,14.01,23502,0
+CMT.US,D,20210902,000000,13.85,14.1614,13.7,14.03,15669,0
+CMT.US,D,20210903,000000,14.05,14.05,13.71,13.75,18522,0
+CMT.US,D,20210907,000000,13.92,13.92,13.35,13.36,31094,0
+CMT.US,D,20210908,000000,13.493,13.51,13.3,13.37,39532,0
+CMT.US,D,20210909,000000,13.48,13.48,13.34,13.34,5377,0
+CMT.US,D,20210910,000000,13.34,13.35,12.6,13,37108,0
+CMT.US,D,20210913,000000,12.82,13.23,12.675,13.11,17729,0
+CMT.US,D,20210914,000000,13.06,13.06,12.4,12.46,30851,0
+CMT.US,D,20210915,000000,12.44,12.8899,12.4,12.56,33572,0
+CMT.US,D,20210916,000000,12.5,12.62,12.05,12.25,54039,0
+CMT.US,D,20210917,000000,12.22,12.6402,12,12.26,54950,0
+CMT.US,D,20210920,000000,11.95,12.09,11.65,11.91,55378,0
+CMT.US,D,20210921,000000,11.97,11.97,11.66,11.75,18333,0
+CMT.US,D,20210922,000000,11.91,12.09,11.56,11.82,30645,0
+CMT.US,D,20210923,000000,11.78,11.87,11.599,11.7,22538,0
+CMT.US,D,20210924,000000,11.7,11.9081,11.6,11.6,13617,0
+CMT.US,D,20210927,000000,11.6,11.79,11.555,11.62,24998,0
+CMT.US,D,20210928,000000,11.62,11.9,11.56,11.6,15742,0
+CMT.US,D,20210929,000000,11.95,11.95,11.445,11.46,25670,0
+CMT.US,D,20210930,000000,11.55,11.58,11.41,11.51,15922,0
+CMT.US,D,20211001,000000,11.57,11.84,11.5,11.71,11770,0
+CMT.US,D,20211004,000000,11.82,11.82,11.05,11.31,49443,0
+CMT.US,D,20211005,000000,11.37,11.98,11.2,11.52,12675,0
+CMT.US,D,20211006,000000,11.48,11.491,11.3,11.42,5271,0
+CMT.US,D,20211007,000000,11.58,11.58,11.13,11.18,14187,0
+CMT.US,D,20211008,000000,11.355,11.5,11.25,11.25,13324,0
+CMT.US,D,20211011,000000,11.25,11.55,11.072,11.49,30828,0
+CMT.US,D,20211012,000000,11.46,11.82,11.4,11.7699,39651,0
+CMT.US,D,20211013,000000,11.7,11.76,11.4,11.49,24307,0
+CMT.US,D,20211014,000000,11.52,11.735,11.42,11.46,15710,0
+CMT.US,D,20211015,000000,12,12,11.47,11.5,17977,0
+CMT.US,D,20211018,000000,11.67,11.68,11.22,11.38,34824,0
+CMT.US,D,20211019,000000,11.39,11.44,11.22,11.3891,29565,0
+CMT.US,D,20211020,000000,11.33,11.9,11.3,11.5,28376,0
+CMT.US,D,20211021,000000,11.51,12,11.3,11.45,81363,0
+CMT.US,D,20211022,000000,11.615,11.6805,11.47,11.52,10257,0
+CMT.US,D,20211025,000000,11.65,11.88,11.41,11.6,29564,0
+CMT.US,D,20211026,000000,11.71,11.8185,11.41,11.54,15433,0
+CMT.US,D,20211027,000000,11.5,11.514,11.32,11.37,7574,0
+CMT.US,D,20211028,000000,11.3,11.635,11.2,11.57,16078,0
+CMT.US,D,20211029,000000,11.55,11.6312,11,11,44966,0
+CMT.US,D,20211101,000000,10.97,11.4599,10.96,11.23,34910,0
+CMT.US,D,20211102,000000,11.14,11.34,11.02,11.34,11760,0
+CMT.US,D,20211103,000000,11.2012,11.38,11.05,11.25,46751,0
+CMT.US,D,20211104,000000,11.69,11.69,11.01,11.5,14061,0
+CMT.US,D,20211105,000000,11.05,11.09,9.395,10.62,310709,0
+CMT.US,D,20211108,000000,10.54,10.609,9.96,10,31401,0
+CMT.US,D,20211109,000000,9.9,9.95,9.57,9.57,41393,0
+CMT.US,D,20211110,000000,9.6,10.17,9.6,9.98,60074,0
+CMT.US,D,20211111,000000,10.0075,10.4,10.0075,10.39,68051,0
+CMT.US,D,20211112,000000,10.31,10.5,10,10.215,17138,0
+CMT.US,D,20211115,000000,10,10.31,9.76,10.01,75300,0
+CMT.US,D,20211116,000000,10.14,10.17,9.62,9.8,58241,0
+CMT.US,D,20211117,000000,9.8,9.99,9.8,9.85,27319,0
+CMT.US,D,20211118,000000,9.75,9.75,9.33,9.51,60023,0
+CMT.US,D,20211119,000000,9.41,9.6,9.33,9.42,17856,0
+CMT.US,D,20211122,000000,9.4,9.6,9.4,9.45,78951,0
+CMT.US,D,20211123,000000,9.45,9.55,9.35,9.36,20246,0
+CMT.US,D,20211124,000000,9.3933,9.5,9.3933,9.46,4603,0
+CMT.US,D,20211126,000000,9.26,9.4982,9.1368,9.34,3543,0
+CMT.US,D,20211129,000000,9.4,9.4,9.15,9.2,16965,0
+CMT.US,D,20211130,000000,9.2495,9.2495,8.9,9.05,29346,0
+CMT.US,D,20211201,000000,9.23,9.23,8.75,8.75,23880,0
+CMT.US,D,20211202,000000,8.84,8.9814,8.51,8.53,34975,0
+CMT.US,D,20211203,000000,8.47,8.634,8.25,8.56,27294,0
+CMT.US,D,20211206,000000,8.51,8.51,8.2,8.2,38491,0
+CMT.US,D,20211207,000000,8.3,8.4,8.28,8.35,7148,0
+CMT.US,D,20211208,000000,8.43,8.5,8.29,8.37,25120,0
+CMT.US,D,20211209,000000,8.16,8.7,8.16,8.4,33424,0
+CMT.US,D,20211210,000000,8.55,8.9596,8.55,8.85,42622,0
+CMT.US,D,20211213,000000,8.77,8.85,8.65,8.76,55324,0
+CMT.US,D,20211214,000000,8.76,9.05,8.36,8.64,84422,0
+CMT.US,D,20211215,000000,8.7366,9.0328,8.58,8.85,17136,0
+CMT.US,D,20211216,000000,8.87,9.04,8.8,8.95,27586,0
+CMT.US,D,20211217,000000,8.95,9.1999,8.77,8.91,38425,0
+CMT.US,D,20211220,000000,8.9,8.9,8.55,8.55,24758,0
+CMT.US,D,20211221,000000,8.55,8.85,8.55,8.77,12172,0
+CMT.US,D,20211222,000000,8.683,8.9302,8.683,8.86,11886,0
+CMT.US,D,20211223,000000,8.75,8.75,8.625,8.64,5184,0
+CMT.US,D,20211227,000000,8.5001,8.59,8.36,8.48,11210,0
+CMT.US,D,20211228,000000,8.3501,8.54,8.34,8.35,8673,0
+CMT.US,D,20211229,000000,8.35,8.455,8.32,8.32,8589,0
+CMT.US,D,20211230,000000,8.3,8.5896,8.3,8.48,23645,0
+CMT.US,D,20211231,000000,8.42,8.67,8.41,8.51,24483,0
+CMT.US,D,20220103,000000,8.38,8.56,8.35,8.51,14299,0
+CMT.US,D,20220104,000000,8.6784,9,8.35,8.49,40531,0
+CMT.US,D,20220105,000000,8.5,8.7373,8.35,8.38,13218,0
+CMT.US,D,20220106,000000,8.36,8.78,8.36,8.78,11979,0
+CMT.US,D,20220107,000000,8.54,8.88,8.51,8.67,2498,0
+CMT.US,D,20220110,000000,8.3,8.572,8.3,8.42,10266,0
+CMT.US,D,20220111,000000,8.49,8.95,8.42,8.45,47302,0
+CMT.US,D,20220112,000000,8.8577,8.86,8.55,8.85,3077,0
+CMT.US,D,20220113,000000,9.2,9.2,8.825,9.07,17618,0
+CMT.US,D,20220114,000000,9.1,9.14,8.87,8.87,9706,0
+CMT.US,D,20220118,000000,8.5,9.08,8.5,8.87,30573,0
+CMT.US,D,20220119,000000,9.0874,9.0874,8.375,8.52,16063,0
+CMT.US,D,20220120,000000,8.52,8.78,8.52,8.61,2473,0
+CMT.US,D,20220121,000000,8.6,8.6415,8.4,8.4,9051,0
+CMT.US,D,20220124,000000,8.4317,8.446,8.05,8.38,19226,0
+CMT.US,D,20220125,000000,7.96,8.5399,7.96,8.415,19767,0
+CMT.US,D,20220126,000000,8.778,8.778,8.36,8.5,3781,0
+CMT.US,D,20220127,000000,8.2888,8.5,8.2888,8.35,7864,0
+CMT.US,D,20220128,000000,8.2935,8.6,8.0001,8.1,7126,0
+CMT.US,D,20220131,000000,9.05,9.05,7.98,8.01,21930,0
+CMT.US,D,20220201,000000,8.24,8.4,8.12,8.15,10928,0
+CMT.US,D,20220202,000000,8.1,8.44,8.1,8.34,8767,0
+CMT.US,D,20220203,000000,8.25,8.33,8.15,8.3298,6558,0
+CMT.US,D,20220204,000000,8.17,8.327,8.17,8.25,5518,0
+CMT.US,D,20220207,000000,8.2871,8.3551,8.2538,8.2538,6070,0
+CMT.US,D,20220208,000000,8.11,8.6,8.11,8.6,20520,0
+CMT.US,D,20220209,000000,8.5,8.615,8.49,8.49,1533,0
+CMT.US,D,20220210,000000,8.812,8.812,8.32,8.55,3919,0
+CMT.US,D,20220211,000000,8.64,8.64,8.25,8.34,12047,0
+CMT.US,D,20220214,000000,8.74,8.8399,8.3,8.35,5963,0
+CMT.US,D,20220215,000000,8.625,8.625,8.5,8.5,1648,0
+CMT.US,D,20220216,000000,8.5479,8.89,8.5479,8.68,4787,0
+CMT.US,D,20220217,000000,8.745,8.84,8.61,8.81,3211,0
+CMT.US,D,20220218,000000,8.78,8.82,8.38,8.38,2011,0
+CMT.US,D,20220222,000000,8.5,8.6491,8.3567,8.5,5086,0
+CMT.US,D,20220223,000000,8.6332,8.693,8.5,8.67,3968,0
+CMT.US,D,20220224,000000,8.41,8.52,8.2512,8.435,12265,0
+CMT.US,D,20220225,000000,8.6593,8.6687,8.286,8.55,6152,0
+CMT.US,D,20220228,000000,8.67,8.78,8.58,8.58,4365,0
+CMT.US,D,20220301,000000,8.72,8.72,8.455,8.5,4638,0
+CMT.US,D,20220302,000000,8.75,8.89,8.5,8.5,4402,0
+CMT.US,D,20220303,000000,8.665,8.73,8.5,8.73,5431,0
+CMT.US,D,20220304,000000,8.42,8.6957,8.4013,8.54,8187,0
+CMT.US,D,20220307,000000,8.89,8.89,8.2722,8.33,10890,0
+CMT.US,D,20220308,000000,8.5,9.85,8.5,9.65,28134,0
+CMT.US,D,20220309,000000,9.47,10.61,9.47,10,38787,0
+CMT.US,D,20220310,000000,10.0298,10.71,10.015,10.7,16710,0
+CMT.US,D,20220311,000000,10.355,10.71,10.0004,10.23,6839,0
+CMT.US,D,20220314,000000,10.69,10.7899,10,10.2,36611,0
+CMT.US,D,20220315,000000,10.15,10.57,10.15,10.25,12152,0
+CMT.US,D,20220316,000000,10.2543,10.57,10.2543,10.36,12831,0
+CMT.US,D,20220317,000000,10.61,11.1773,10.41,11.06,30761,0
+CMT.US,D,20220318,000000,11.06,11.51,11.0201,11.51,19633,0
+CMT.US,D,20220321,000000,11.17,11.48,10.73,11.08,9827,0
+CMT.US,D,20220322,000000,11.39,11.48,10.75,11.05,7832,0
+CMT.US,D,20220323,000000,11,11.17,10.86,11.01,2771,0
+CMT.US,D,20220324,000000,11,11.3437,10.8,11.3,25214,0
+CMT.US,D,20220325,000000,10.962,11.5,10.9,11.3775,3853,0
+CMT.US,D,20220328,000000,11.38,11.38,10.65,10.9001,23382,0
+CMT.US,D,20220329,000000,11,11.17,10.8,11.05,29743,0
+CMT.US,D,20220330,000000,11.21,11.21,10.5,10.72,15797,0
+CMT.US,D,20220331,000000,10.87,10.91,10.63,10.76,8835,0
+CMT.US,D,20220401,000000,10.91,10.95,10.75,10.75,6415,0
+CMT.US,D,20220404,000000,10.75,10.75,10.45,10.5,10790,0
+CMT.US,D,20220405,000000,10.74,10.75,10.49,10.49,4454,0
+CMT.US,D,20220406,000000,10.49,10.49,10.11,10.3,36657,0
+CMT.US,D,20220407,000000,10.2704,10.48,10.16,10.48,6612,0
+CMT.US,D,20220408,000000,10.2331,10.33,10.185,10.25,4850,0
+CMT.US,D,20220411,000000,10.36,10.41,10.1,10.33,5397,0
+CMT.US,D,20220412,000000,10.2632,10.2917,10,10.06,6950,0
+CMT.US,D,20220413,000000,10.08,10.24,10.08,10.1762,3044,0
+CMT.US,D,20220414,000000,10.22,10.25,9.91,10,12110,0
+CMT.US,D,20220418,000000,10,10.39,9.9879,10.01,16449,0
+CMT.US,D,20220419,000000,10.19,10.2828,10.1,10.1,3572,0
+CMT.US,D,20220420,000000,10.25,10.39,10.25,10.38,1773,0
+CMT.US,D,20220421,000000,10.25,10.25,10.11,10.15,2860,0
+CMT.US,D,20220422,000000,10.15,10.2721,10.1,10.27,3863,0
+CMT.US,D,20220425,000000,10.11,10.22,10.1,10.22,14791,0
+CMT.US,D,20220426,000000,10.32,10.32,10,10,8405,0
+CMT.US,D,20220427,000000,9.95,10.15,9.7182,9.7182,9415,0
+CMT.US,D,20220428,000000,9.75,10.03,9.72,10.03,1337,0
+CMT.US,D,20220429,000000,10.3511,10.3511,9.85,10,4178,0
+CMT.US,D,20220502,000000,9.87,10.27,9.85,9.98,19757,0
+CMT.US,D,20220503,000000,10,10.24,10,10.05,1775,0
+CMT.US,D,20220504,000000,10.3,10.3,10.1577,10.29,2344,0
+CMT.US,D,20220505,000000,10.18,10.18,9.9767,10.16,5616,0
+CMT.US,D,20220506,000000,10.07,10.29,9.8833,10.29,11295,0
+CMT.US,D,20220509,000000,9.91,10.2,9.75,10.2,20788,0
+CMT.US,D,20220510,000000,10.5,11.36,10.36,10.6265,51781,0
+CMT.US,D,20220511,000000,10.4857,10.9927,10.3485,10.6144,25600,0
+CMT.US,D,20220512,000000,10.5542,10.5542,10.25,10.4,19651,0
+CMT.US,D,20220513,000000,10.2631,10.4848,10.2631,10.4253,14856,0
+CMT.US,D,20220516,000000,10.45,10.48,10.27,10.34,10983,0
+CMT.US,D,20220517,000000,10.3698,10.8594,10.3698,10.6,38232,0
+CMT.US,D,20220518,000000,10.75,10.75,10.31,10.46,12945,0
+CMT.US,D,20220519,000000,10.23,10.85,10.15,10.54,55191,0
+CMT.US,D,20220520,000000,10.69,10.69,10.35,10.35,4302,0
+CMT.US,D,20220523,000000,10.41,10.41,10.26,10.26,4225,0
+CMT.US,D,20220524,000000,10.18,10.21,10,10.2,3465,0
+CMT.US,D,20220525,000000,10.03,10.19,9.8038,10.14,39756,0
+CMT.US,D,20220526,000000,9.97,10.16,9.9,9.9,7272,0
+CMT.US,D,20220527,000000,10.01,10.2,10,10,3184,0
+CMT.US,D,20220531,000000,10.1899,10.1899,10,10,6324,0
+CMT.US,D,20220601,000000,10.05,10.05,9.92,9.92,3165,0
+CMT.US,D,20220602,000000,9.97,10.12,9.97,10.12,3080,0
+CMT.US,D,20220603,000000,9.9,10.1411,9.9,10.0901,2339,0
+CMT.US,D,20220606,000000,10,10,9.86,9.88,10554,0
+CMT.US,D,20220607,000000,9.92,10.005,9.8,9.95,5860,0
+CMT.US,D,20220608,000000,9.95,10.02,9.9,10.01,2816,0
+CMT.US,D,20220609,000000,9.91,9.97,9.75,9.89,9674,0
+CMT.US,D,20220610,000000,10.18,10.18,9.7475,10.05,2639,0
+CMT.US,D,20220613,000000,10.03,10.03,9.51,9.55,42284,0
+CMT.US,D,20220614,000000,9.5,9.9,9.2,9.2,13208,0
+CMT.US,D,20220615,000000,9.435,9.59,9.23,9.29,7150,0
+CMT.US,D,20220616,000000,9.41,9.42,9.1901,9.25,5086,0
+CMT.US,D,20220617,000000,9.35,9.35,9.21,9.21,4227,0
+CMT.US,D,20220621,000000,9.18,9.23,9.1,9.15,7610,0
+CMT.US,D,20220622,000000,9.15,9.25,9.0501,9.25,14676,0
+CMT.US,D,20220623,000000,9.0999,9.0999,8.92,9,8682,0
+CMT.US,D,20220624,000000,9.15,9.8,9.15,9.39,12415,0
+CMT.US,D,20220627,000000,9.33,9.65,9.26,9.645,6290,0
+CMT.US,D,20220628,000000,9.56,9.6,9.16,9.33,4069,0
+CMT.US,D,20220629,000000,9.13,9.38,8.8949,9.32,5863,0
+CMT.US,D,20220630,000000,9.31,9.31,8.95,9.19,5984,0
+CMT.US,D,20220701,000000,8.9,9.6,8.5,9.13,23526,0
+CMT.US,D,20220705,000000,9.01,9.11,8.85,8.85,12383,0
+CMT.US,D,20220706,000000,8.99,9.28,8.82,8.87,15965,0
+CMT.US,D,20220707,000000,8.89,9.43,8.89,9.43,2313,0
+CMT.US,D,20220708,000000,9.23,9.66,9.11,9.22,9736,0
+CMT.US,D,20220711,000000,9.285,9.81,9.16,9.43,7603,0
+CMT.US,D,20220712,000000,9.5001,9.665,9.3,9.5,7830,0
+CMT.US,D,20220713,000000,9.5,9.51,9.42,9.5,3841,0
+CMT.US,D,20220714,000000,9.42,9.8,9.3,9.45,4579,0
+CMT.US,D,20220715,000000,9.55,9.69,9.34,9.3506,5695,0
+CMT.US,D,20220718,000000,9.99,9.99,9.5,9.62,24653,0
+CMT.US,D,20220719,000000,9.95,10.59,9.95,10.25,26380,0
+CMT.US,D,20220720,000000,10.32,10.43,9.96,10.31,20552,0
+CMT.US,D,20220721,000000,10.37,10.4,10.04,10.4,25606,0
+CMT.US,D,20220722,000000,10.39,10.64,10.1005,10.22,3246,0
+CMT.US,D,20220725,000000,10.4,10.41,10.09,10.18,18310,0
+CMT.US,D,20220726,000000,10.39,10.39,10.02,10.02,21803,0
+CMT.US,D,20220727,000000,10.02,10.4938,10,10.05,16559,0
+CMT.US,D,20220728,000000,10.05,10.3659,10,10.26,11820,0
+CMT.US,D,20220729,000000,10.3056,11.33,10.3056,10.86,17398,0
+CMT.US,D,20220801,000000,10.97,11.36,10.05,11.36,28484,0
+CMT.US,D,20220802,000000,11.18,12.35,11.18,11.74,34718,0
+CMT.US,D,20220803,000000,11.3865,12.1,11.25,11.77,13819,0
+CMT.US,D,20220804,000000,11.75,11.75,11,11.185,10154,0
+CMT.US,D,20220805,000000,11,11.48,11,11.12,10555,0
+CMT.US,D,20220808,000000,11.135,11.4984,11.09,11.36,5340,0
+CMT.US,D,20220809,000000,11.5,11.74,11,11.05,19635,0
+CMT.US,D,20220810,000000,11.48,12.5,11.48,11.99,54840,0
+CMT.US,D,20220811,000000,12.04,12.75,12.04,12.67,45407,0
+CMT.US,D,20220812,000000,12.95,13.49,12.44,13.4,61800,0
+CMT.US,D,20220815,000000,13.33,13.3799,12.96,13.3,25357,0
+CMT.US,D,20220816,000000,13.01,13.5,13.01,13.21,18600,0
+CMT.US,D,20220817,000000,13.1,13.45,12.58,12.97,21391,0
+CMT.US,D,20220818,000000,12.95,12.98,12.58,12.78,58253,0
+CMT.US,D,20220819,000000,12.51,12.86,12.51,12.55,12587,0
+CMT.US,D,20220822,000000,12.5,12.71,12.14,12.5,16744,0
+CMT.US,D,20220823,000000,12.8,13.14,12.6528,13.13,13265,0
+CMT.US,D,20220824,000000,12.9204,13.47,12.9204,13.47,16436,0
+CMT.US,D,20220825,000000,13.235,13.5985,13.23,13.3316,17208,0
+CMT.US,D,20220826,000000,13.35,13.5499,13.25,13.455,10407,0
+CMT.US,D,20220829,000000,13.33,13.35,12.89,12.98,10814,0
+CMT.US,D,20220830,000000,12.98,13.5434,12.66,12.66,10105,0
+CMT.US,D,20220831,000000,12.75,13.2074,12.4,12.4,8984,0
+CMT.US,D,20220901,000000,12.27,12.33,11.81,12.098,15130,0
+CMT.US,D,20220902,000000,12.1,12.1,11.66,11.66,4746,0
+CMT.US,D,20220906,000000,11.68,11.92,11.5,11.5,6409,0
+CMT.US,D,20220907,000000,11.5,11.9,11.5,11.9,10237,0
+CMT.US,D,20220908,000000,11.64,11.9999,11.64,11.75,13340,0
+CMT.US,D,20220909,000000,11.89,12.32,11.62,12.21,18905,0
+CMT.US,D,20220912,000000,12.21,12.53,11.995,12.03,15283,0
+CMT.US,D,20220913,000000,11.75,11.8,11.5,11.5,8014,0
+CMT.US,D,20220914,000000,11.71,11.71,11.1707,11.36,18261,0
+CMT.US,D,20220915,000000,11.484,11.6,11.28,11.49,9160,0
+CMT.US,D,20220916,000000,11.4415,11.4415,10.8,11.01,27110,0
+CMT.US,D,20220919,000000,10.8,11.183,10.8,11.15,4961,0
+CMT.US,D,20220920,000000,11.01,11.11,10.81,10.95,3829,0
+CMT.US,D,20220921,000000,10.8,11.06,10.8,11.06,1298,0
+CMT.US,D,20220922,000000,10.89,10.92,10.07,10.15,13530,0
+CMT.US,D,20220923,000000,10.03,10.03,9.5,9.6,9457,0
+CMT.US,D,20220926,000000,10.55,10.55,9.5,9.71,3005,0
+CMT.US,D,20220927,000000,10.06,10.06,9.4789,9.63,7523,0
+CMT.US,D,20220928,000000,10.16,10.16,9.4,9.56,4013,0
+CMT.US,D,20220929,000000,9.5,9.94,9.41,9.92,13945,0
+CMT.US,D,20220930,000000,9.95,10.085,9.815,9.93,2742,0
+CMT.US,D,20221003,000000,9.1,9.95,9.1,9.95,4795,0
+CMT.US,D,20221004,000000,10.1,10.29,9.97,10.06,12908,0
+CMT.US,D,20221005,000000,9.5,10.15,9.5,9.95,15393,0
+CMT.US,D,20221006,000000,9.8,10.16,9.75,10.16,3298,0
+CMT.US,D,20221007,000000,9.9,10.02,9.56,9.56,5645,0
+CMT.US,D,20221010,000000,9.56,9.68,9.0227,9.15,10446,0
+CMT.US,D,20221011,000000,9.5366,9.5366,9.01,9.01,7012,0
+CMT.US,D,20221012,000000,9.2,9.2,9,9.09,6478,0
+CMT.US,D,20221013,000000,8.95,9.2,8.8,9.19,6296,0
+CMT.US,D,20221014,000000,9.08,9.48,8.7901,8.95,7909,0
+CMT.US,D,20221017,000000,9,9.1198,8.74,9,11339,0
+CMT.US,D,20221018,000000,9.095,9.095,8.85,8.85,5533,0
+CMT.US,D,20221019,000000,8.8,9.137,8.8,8.8,2901,0
+CMT.US,D,20221020,000000,8.8984,9.17,8.85,9.17,1804,0
+CMT.US,D,20221021,000000,9.101,9.101,8.8,8.81,4944,0
+CMT.US,D,20221024,000000,9.51,10.46,8.99,9.84,18223,0
+CMT.US,D,20221025,000000,10.1125,10.15,9.1,9.99,5387,0
+CMT.US,D,20221026,000000,10.14,10.14,9.81,9.81,6318,0
+CMT.US,D,20221027,000000,10,10,9.84,10,1748,0
+CMT.US,D,20221028,000000,9.05,10.14,9.05,10.13,7135,0
+CMT.US,D,20221031,000000,10.1,10.2062,9.82,9.91,9724,0
+CMT.US,D,20221101,000000,10.1,10.13,10.02,10.02,16504,0
+CMT.US,D,20221102,000000,10,10.27,10,10.135,12320,0
+CMT.US,D,20221103,000000,9.93,10.4883,9.93,9.96,13472,0
+CMT.US,D,20221104,000000,9.85,10.105,9.84,9.8856,4404,0
+CMT.US,D,20221107,000000,10.4078,10.4078,9.82,10.05,67308,0
+CMT.US,D,20221108,000000,11,11.2,10.36,10.78,42844,0
+CMT.US,D,20221109,000000,11,11,10.64,10.91,35142,0
+CMT.US,D,20221110,000000,10.855,10.95,10.7,10.92,12293,0
+CMT.US,D,20221111,000000,10.92,11.1817,10.8,10.875,13720,0
+CMT.US,D,20221114,000000,10.88,11.27,10.88,11.25,48434,0
+CMT.US,D,20221115,000000,11.4,11.5,11.37,11.41,22165,0
+CMT.US,D,20221116,000000,11.33,11.375,11.14,11.27,8904,0
+CMT.US,D,20221117,000000,11.31,11.41,11,11.24,9652,0
+CMT.US,D,20221118,000000,11.1019,11.265,10.9,11,21128,0
+CMT.US,D,20221121,000000,11.02,11.4148,10.83,10.83,16060,0
+CMT.US,D,20221122,000000,11.04,11.05,10.81,10.91,6205,0
+CMT.US,D,20221123,000000,10.8,11.155,10.8,10.91,8166,0
+CMT.US,D,20221125,000000,10.82,11.36,10.82,10.97,2594,0
+CMT.US,D,20221128,000000,10.97,11.17,10.82,10.82,10408,0
+CMT.US,D,20221129,000000,10.6636,11,10.6636,10.77,6572,0
+CMT.US,D,20221130,000000,10.82,10.91,10.66,10.81,7428,0
+CMT.US,D,20221201,000000,10.92,10.95,10.6201,10.83,9021,0
+CMT.US,D,20221202,000000,10.57,10.9,10.57,10.77,9650,0
+CMT.US,D,20221205,000000,10.72,10.775,10.5,10.5,4178,0
+CMT.US,D,20221206,000000,10.71,10.72,10.36,10.59,7753,0
+CMT.US,D,20221207,000000,10.41,10.645,10.41,10.61,3897,0
+CMT.US,D,20221208,000000,10.65,10.85,10.565,10.62,4070,0
+CMT.US,D,20221209,000000,10.5317,10.76,10.5,10.7,4099,0
+CMT.US,D,20221212,000000,10.7,10.7,10.41,10.59,5414,0
+CMT.US,D,20221213,000000,10.72,10.9205,10.4,10.4,10458,0
+CMT.US,D,20221214,000000,11.45,12.45,11.15,11.63,105974,0
+CMT.US,D,20221215,000000,12.45,12.45,11.75,11.99,32149,0
+CMT.US,D,20221216,000000,11.99,12.8,11.84,12.78,22130,0
+CMT.US,D,20221219,000000,12.93,12.93,12.7,12.7,37569,0
+CMT.US,D,20221220,000000,12.75,12.8199,12.11,12.14,46667,0
+CMT.US,D,20221221,000000,12.26,12.68,12.16,12.16,29948,0
+CMT.US,D,20221222,000000,12.15,12.355,12.15,12.16,6840,0
+CMT.US,D,20221223,000000,12.81,12.81,12.3,12.6,8196,0
+CMT.US,D,20221227,000000,12.73,12.74,12.61,12.7,8834,0
+CMT.US,D,20221228,000000,12.7,13,12.7,12.97,35510,0
+CMT.US,D,20221229,000000,12.8,13,12.74,12.85,20132,0
+CMT.US,D,20221230,000000,12.79,12.99,12.65,12.99,17097,0
+CMT.US,D,20230103,000000,12.97,13.1,12.66,13.1,38615,0
+CMT.US,D,20230104,000000,13.01,13.09,12.82,13.01,18096,0
+CMT.US,D,20230105,000000,12.94,13.05,12.9,12.9,31901,0
+CMT.US,D,20230106,000000,12.9,13,12.6601,13,10259,0
+CMT.US,D,20230109,000000,13.1,13.7,13.1,13.58,76153,0
+CMT.US,D,20230110,000000,13.59,13.83,13.21,13.46,66890,0
+CMT.US,D,20230111,000000,13.6,13.78,13.46,13.7,22739,0
+CMT.US,D,20230112,000000,13.58,13.7993,13.5,13.74,20837,0
+CMT.US,D,20230113,000000,13.75,13.81,13.5201,13.71,9830,0
+CMT.US,D,20230117,000000,14.06,14.3302,13.84,14.16,81292,0
+CMT.US,D,20230118,000000,14.31,14.345,13.72,13.72,32536,0
+CMT.US,D,20230119,000000,13.61,13.71,13.07,13.32,33801,0
+CMT.US,D,20230120,000000,13.33,13.72,13.32,13.72,13661,0
+CMT.US,D,20230123,000000,13.72,14.37,13.4527,14.28,46964,0
+CMT.US,D,20230124,000000,14.25,14.625,14.17,14.49,28315,0
+CMT.US,D,20230125,000000,14.26,14.62,14.26,14.6,41089,0
+CMT.US,D,20230126,000000,14.7,14.73,14.25,14.73,27779,0
+CMT.US,D,20230127,000000,14.55,15.07,14.55,15,56968,0
+CMT.US,D,20230130,000000,15.07,15.34,14.755,15.25,85484,0
+CMT.US,D,20230131,000000,15.25,15.69,15.195,15.6,61059,0
+CMT.US,D,20230201,000000,15.73,15.9,15.57,15.71,65558,0
+CMT.US,D,20230202,000000,15.7,15.795,15.55,15.68,44418,0
+CMT.US,D,20230203,000000,15.58,15.74,15.5,15.63,22629,0
+CMT.US,D,20230206,000000,15.63,15.7,15.23,15.63,47725,0
+CMT.US,D,20230207,000000,15.7,15.7,15.3383,15.5,39477,0
+CMT.US,D,20230208,000000,15.48,15.5,15.3224,15.47,15103,0
+CMT.US,D,20230209,000000,15.42,15.42,14.54,14.64,38347,0
+CMT.US,D,20230210,000000,14.36,14.81,14.2888,14.81,11649,0
+CMT.US,D,20230213,000000,14.58,15.44,14.58,15.44,49119,0
+CMT.US,D,20230214,000000,15.48,16.2588,15.44,15.95,78636,0
+CMT.US,D,20230215,000000,15.9,15.98,15.5301,15.88,36030,0
+CMT.US,D,20230216,000000,15.88,16.17,15.48,16.06,49399,0
+CMT.US,D,20230217,000000,16.03,16.47,15.8901,16.45,53837,0
+CMT.US,D,20230221,000000,16.37,16.455,15.7099,15.87,71853,0
+CMT.US,D,20230222,000000,15.69,16.1815,15.62,15.98,38204,0
+CMT.US,D,20230223,000000,16.1,16.4,15.98,16.33,33970,0
+CMT.US,D,20230224,000000,16.15,17.2,16.11,17.1,160459,0
+CMT.US,D,20230227,000000,17.1,17.1007,15.97,16.82,121938,0
+CMT.US,D,20230228,000000,16.61,17.2,16.29,16.81,75533,0
+CMT.US,D,20230301,000000,16.8,17.45,16.8,17,62801,0
+CMT.US,D,20230302,000000,17.02,17.46,16.79,17.33,84440,0
+CMT.US,D,20230303,000000,17.35,17.41,16.9925,17.34,52108,0
+CMT.US,D,20230306,000000,17.39,17.39,17.06,17.35,50981,0
+CMT.US,D,20230307,000000,17.32,17.32,17.06,17.25,54802,0
+CMT.US,D,20230308,000000,17.25,17.25,16.84,17.25,71827,0
+CMT.US,D,20230309,000000,17.25,17.25,16.78,16.91,27035,0
+CMT.US,D,20230310,000000,16.74,16.74,15.28,15.3,63121,0
+CMT.US,D,20230313,000000,15.13,15.53,14.8307,15.15,64522,0
+CMT.US,D,20230314,000000,16.67,17.25,16.125,16.93,66276,0
+CMT.US,D,20230315,000000,16.83,16.98,16.52,16.85,43436,0
+CMT.US,D,20230316,000000,16.61,17.08,16.61,17.05,74651,0
+CMT.US,D,20230317,000000,17.1,17.125,16.56,16.59,53473,0
+CMT.US,D,20230320,000000,16.58,16.93,16.445,16.62,40278,0
+CMT.US,D,20230321,000000,16.78,17,16.31,16.94,62225,0
+CMT.US,D,20230322,000000,16.78,17.1,16.55,16.85,169975,0
+CMT.US,D,20230323,000000,16.84,17.185,16.38,16.41,56535,0
+CMT.US,D,20230324,000000,16.35,16.87,16.0101,16.7,170839,0
+CMT.US,D,20230327,000000,17.13,17.14,16.78,16.85,117396,0
+CMT.US,D,20230328,000000,16.95,17.255,16.91,17.05,131512,0
+CMT.US,D,20230329,000000,17.19,17.57,17.18,17.57,103053,0
+CMT.US,D,20230330,000000,17.79,18,17.73,17.93,39411,0
+CMT.US,D,20230331,000000,17.99,18.27,17.8,17.99,73047,0
+CMT.US,D,20230403,000000,17.91,18.48,17.76,18.38,79942,0
+CMT.US,D,20230404,000000,18.5,18.5,18.1001,18.33,34999,0
+CMT.US,D,20230405,000000,18.35,18.39,17.95,18.33,38227,0
+CMT.US,D,20230406,000000,18.3,18.415,18,18.06,20197,0
+CMT.US,D,20230410,000000,18.02,18.76,18.02,18.61,70033,0
+CMT.US,D,20230411,000000,18.6,18.89,18.6,18.8,78790,0
+CMT.US,D,20230412,000000,18.9,19.0808,18.82,19.02,56434,0
+CMT.US,D,20230413,000000,19.02,19.23,19.01,19.1,52771,0
+CMT.US,D,20230414,000000,19.07,19.68,19.07,19.38,58533,0
+CMT.US,D,20230417,000000,19.46,19.575,19.08,19.37,109985,0
+CMT.US,D,20230418,000000,19.35,19.4399,19.12,19.3,40621,0
+CMT.US,D,20230419,000000,19.28,19.3,19.12,19.22,41743,0
+CMT.US,D,20230420,000000,19.22,19.39,19.075,19.15,35239,0
+CMT.US,D,20230421,000000,19.15,19.34,19.04,19.14,54314,0
+CMT.US,D,20230424,000000,19.16,19.5816,19.14,19.58,125137,0
+CMT.US,D,20230425,000000,19.5,19.5,18.79,18.96,53464,0
+CMT.US,D,20230426,000000,18.9,18.98,18.41,18.54,47725,0
+CMT.US,D,20230427,000000,18.6,18.695,18.25,18.42,35432,0
+CMT.US,D,20230428,000000,18.28,18.87,18.22,18.75,61868,0
+CMT.US,D,20230501,000000,18.81,19.4099,18.6279,19.38,144167,0
+CMT.US,D,20230502,000000,19.38,19.49,18.94,19.35,41341,0
+CMT.US,D,20230503,000000,19.3499,19.87,19.22,19.59,66194,0
+CMT.US,D,20230504,000000,19.59,19.6732,18.92,19.09,46342,0
+CMT.US,D,20230505,000000,19.35,19.35,19.065,19.3,34851,0
+CMT.US,D,20230508,000000,19.24,19.315,18.62,19.06,60137,0
+CMT.US,D,20230509,000000,20,20.22,19.51,19.98,169536,0
+CMT.US,D,20230510,000000,20.12,20.555,20.12,20.46,107536,0
+CMT.US,D,20230511,000000,20.41,20.64,19.77,19.83,48235,0
+CMT.US,D,20230512,000000,20.03,20.72,20.03,20.44,53170,0
+CMT.US,D,20230515,000000,20.63,20.645,19.185,19.69,105758,0
+CMT.US,D,20230516,000000,19.54,19.66,18.75,18.8,57920,0
+CMT.US,D,20230517,000000,19.09,19.377,18.75,19.32,64054,0
+CMT.US,D,20230518,000000,19.22,19.22,18.8601,18.97,37570,0
+CMT.US,D,20230519,000000,18.89,19.2,18.89,19.18,27957,0
+CMT.US,D,20230522,000000,19.18,19.94,19,19.61,95671,0
+CMT.US,D,20230523,000000,19.72,20.38,19.43,19.67,48154,0
+CMT.US,D,20230524,000000,19.36,19.6,18.5,18.76,72379,0
+CMT.US,D,20230525,000000,18.53,18.585,18.09,18.33,48543,0
+CMT.US,D,20230526,000000,18.43,18.87,17.74,18.57,77066,0
+CMT.US,D,20230530,000000,18.84,18.98,17.39,17.79,83858,0
+CMT.US,D,20230531,000000,17.78,18.39,17.6612,18.39,43159,0
+CMT.US,D,20230601,000000,18.22,18.672,18.22,18.5,35695,0
+CMT.US,D,20230602,000000,18.56,19.44,18.56,19.38,48167,0
+CMT.US,D,20230605,000000,19.04,19.36,18.88,19.29,37521,0
+CMT.US,D,20230606,000000,19.2,20,19.1,19.97,44279,0
+CMT.US,D,20230607,000000,19.93,20.31,19.6201,19.86,44833,0
+CMT.US,D,20230608,000000,19.75,19.97,19.3805,19.6,33412,0
+CMT.US,D,20230609,000000,19.4,19.86,19.34,19.41,24433,0
+CMT.US,D,20230612,000000,19.3,19.5924,19.13,19.17,50929,0
+CMT.US,D,20230613,000000,19.33,19.76,19.18,19.51,38042,0
+CMT.US,D,20230614,000000,19.75,19.9699,19.1801,19.4,49330,0
+CMT.US,D,20230615,000000,18.53,19.3505,18.35,19.16,75113,0
+CMT.US,D,20230616,000000,19.02,19.36,19.02,19.24,41509,0
+CMT.US,D,20230620,000000,19.37,19.39,18.86,19.39,51307,0
+CMT.US,D,20230621,000000,19.31,20.4,19.25,20.35,82761,0
+CMT.US,D,20230622,000000,20.14,21,20.035,20.97,130292,0
+CMT.US,D,20230623,000000,20.92,21.17,20.09,20.19,903171,0
+CMT.US,D,20230626,000000,20.36,21.23,20.0958,20.41,95412,0
+CMT.US,D,20230627,000000,20.55,20.67,19.85,20.62,70904,0
+CMT.US,D,20230628,000000,20.95,21.95,20.75,21.95,106520,0
+CMT.US,D,20230629,000000,22,22.25,21.8001,22.22,61864,0
+CMT.US,D,20230630,000000,22.4,22.85,22.25,22.75,63952,0
+CMT.US,D,20230703,000000,22.69,22.87,22.37,22.72,37853,0
+CMT.US,D,20230705,000000,22.72,22.77,22.065,22.11,52404,0
+CMT.US,D,20230706,000000,22.33,22.9,22.08,22.9,50077,0
+CMT.US,D,20230707,000000,22.96,23.8299,22.7273,23.67,114786,0
+CMT.US,D,20230710,000000,23.78,24,22.91,23.31,111677,0
+CMT.US,D,20230711,000000,23.68,23.75,22.67,22.79,57500,0
+CMT.US,D,20230712,000000,22.96,23.2504,22.25,22.38,63214,0
+CMT.US,D,20230713,000000,22.59,23.1599,22.5,23.11,50664,0
+CMT.US,D,20230714,000000,23.06,23.375,22.1,22.18,40745,0
+CMT.US,D,20230717,000000,22.15,23.48,21.5701,23.41,104858,0
+CMT.US,D,20230718,000000,23.42,23.59,23.1838,23.38,27868,0
+CMT.US,D,20230719,000000,23.44,23.6881,23.02,23.15,34154,0
+CMT.US,D,20230720,000000,23.67,23.67,22.4,22.65,40527,0
+CMT.US,D,20230721,000000,22.71,22.91,22.42,22.61,32906,0
+CMT.US,D,20230724,000000,22.5,22.8093,22.145,22.76,37621,0
+CMT.US,D,20230725,000000,22.62,23.1,22.6028,22.9,29387,0
+CMT.US,D,20230726,000000,23,23.67,22.97,23.67,39652,0
+CMT.US,D,20230727,000000,23.65,23.7,23.2475,23.43,33979,0
+CMT.US,D,20230728,000000,23.75,24.4,23.43,24.17,68649,0
+CMT.US,D,20230731,000000,23.95,24.2326,23.79,24.12,96328,0
+CMT.US,D,20230801,000000,24.25,24.4,23.94,24.29,34133,0
+CMT.US,D,20230802,000000,24.13,24.2194,23.33,23.37,35630,0
+CMT.US,D,20230803,000000,23.47,24,23.4,23.82,31632,0
+CMT.US,D,20230804,000000,23.95,24.17,23.6,23.99,32630,0
+CMT.US,D,20230807,000000,24.02,24.38,22.1,22.45,73020,0
+CMT.US,D,20230808,000000,23.25,25.3,22.775,24.92,105045,0
+CMT.US,D,20230809,000000,25.13,26.34,24.7933,25.92,147467,0
+CMT.US,D,20230810,000000,26.27,26.27,24.91,25.96,93778,0
+CMT.US,D,20230811,000000,25.96,26.8374,25.79,25.96,64423,0
+CMT.US,D,20230814,000000,26.05,27.645,26.05,26.75,213980,0
+CMT.US,D,20230815,000000,26.97,27.9474,26.8501,27.78,134650,0
+CMT.US,D,20230816,000000,27.93,28.34,25.5148,26.16,133308,0
+CMT.US,D,20230817,000000,26.15,27.0399,25.68,26.21,55900,0
+CMT.US,D,20230818,000000,26.02,27.74,25.93,27.67,77014,0
+CMT.US,D,20230821,000000,27.8,27.875,26.4859,27.48,85564,0
+CMT.US,D,20230822,000000,26.94,27.65,26.94,27.52,57290,0
+CMT.US,D,20230823,000000,27.84,27.84,26.82,27.22,72589,0
+CMT.US,D,20230824,000000,27.23,27.3711,26.59,26.79,32591,0
+CMT.US,D,20230825,000000,26.86,27.13,26.3,26.97,42172,0
+CMT.US,D,20230828,000000,27.25,27.69,26.755,27.45,49906,0
+CMT.US,D,20230829,000000,27.49,27.54,26.88,27.51,34406,0
+CMT.US,D,20230830,000000,27.3,27.835,27.0101,27.4,29713,0
+CMT.US,D,20230831,000000,27.43,27.75,26.84,27.11,48751,0
+CMT.US,D,20230901,000000,27.08,27.83,27.08,27.37,48224,0
+CMT.US,D,20230905,000000,27.37,27.37,24.6901,25.3,97103,0
+CMT.US,D,20230906,000000,25.14,25.56,24.47,25.2,49430,0
+CMT.US,D,20230907,000000,25.31,25.5,24.28,25.4,92596,0
+CMT.US,D,20230908,000000,25.21,25.72,24.368,24.8,44860,0
+CMT.US,D,20230911,000000,24.96,25.93,24.96,25.88,83306,0
+CMT.US,D,20230912,000000,26.22,26.36,25.14,25.29,54493,0
+CMT.US,D,20230913,000000,25.29,25.539,24.61,25.43,58181,0
+CMT.US,D,20230914,000000,25.58,25.755,25.14,25.52,35074,0
+CMT.US,D,20230915,000000,25.23,26.19,24.56,25.7,178429,0
+CMT.US,D,20230918,000000,25.55,25.55,24.72,24.84,51023,0
+CMT.US,D,20230919,000000,24.69,25.41,24.21,25.2,63383,0
+CMT.US,D,20230920,000000,25.41,26.855,25.3,26.54,106261,0
+CMT.US,D,20230921,000000,26.52,26.98,26.17,26.59,55851,0
+CMT.US,D,20230922,000000,26.94,27.26,26.36,26.38,62224,0
+CMT.US,D,20230925,000000,26.41,28.29,26.1853,27.62,171320,0
+CMT.US,D,20230926,000000,27.81,28.09,26.7,27.33,97309,0
+CMT.US,D,20230927,000000,27.5,27.625,26.8201,27.26,85497,0
+CMT.US,D,20230928,000000,27.5,29.15,27.5,28.26,149723,0
+CMT.US,D,20230929,000000,28.39,29.05,28.2,28.49,326450,0
+CMT.US,D,20231002,000000,28.59,30.09,28.59,29.65,239466,0
+CMT.US,D,20231003,000000,29.79,29.79,27.8997,28.04,150719,0
+CMT.US,D,20231004,000000,28.44,28.71,27.09,28.3,152646,0
+CMT.US,D,20231005,000000,28.33,28.63,27,27.41,88903,0
+CMT.US,D,20231006,000000,27.5,28.37,27.2,28.15,117251,0
+CMT.US,D,20231009,000000,28,28.44,27.6,28.33,97214,0
+CMT.US,D,20231010,000000,28.45,28.8199,27.84,27.97,75455,0
+CMT.US,D,20231011,000000,28.33,28.425,27.83,28.04,63650,0
+CMT.US,D,20231012,000000,28.09,28.5799,26.35,27.28,98313,0
+CMT.US,D,20231013,000000,27.33,27.45,26.8004,27.27,45674,0
+CMT.US,D,20231016,000000,27.41,28.455,27.27,27.32,66147,0
+CMT.US,D,20231017,000000,27.33,28.44,27.33,27.9,71876,0
+CMT.US,D,20231018,000000,28,28,26.5,26.74,80171,0
+CMT.US,D,20231019,000000,27.03,27.935,26.7629,27.08,57496,0
+CMT.US,D,20231020,000000,27.67,28.045,27.12,27.51,97863,0
+CMT.US,D,20231023,000000,27.51,27.88,27.24,27.57,69270,0
+CMT.US,D,20231024,000000,27.63,28.83,27.58,28.03,76080,0
+CMT.US,D,20231025,000000,27.9,27.93,26.77,27.1,55830,0
+CMT.US,D,20231026,000000,27.3,27.485,26.51,26.67,76423,0
+CMT.US,D,20231027,000000,26.72,26.9752,25.2,25.76,104170,0
+CMT.US,D,20231030,000000,25.66,26.2143,25.36,25.84,70158,0
+CMT.US,D,20231031,000000,25.92,25.95,25.38,25.58,82342,0
+CMT.US,D,20231101,000000,25.33,26,25.15,25.41,86433,0
+CMT.US,D,20231102,000000,25.69,26.2894,24.87,25.17,99456,0
+CMT.US,D,20231103,000000,25.34,25.93,25.0901,25.73,68188,0
+CMT.US,D,20231106,000000,26.1,26.505,25.14,25.37,76719,0
+CMT.US,D,20231107,000000,20.29,20.9973,16.11,17.48,409456,0
+CMT.US,D,20231108,000000,17.61,17.61,16,16.07,256150,0
+CMT.US,D,20231109,000000,16.12,17.69,16.1,17.18,295320,0
+CMT.US,D,20231110,000000,17.06,17.1922,16.52,16.81,122355,0
+CMT.US,D,20231113,000000,16.62,16.8,16.1,16.61,145357,0
+CMT.US,D,20231114,000000,16.61,17.32,16.16,16.84,155115,0
+CMT.US,D,20231115,000000,16.71,17.97,16.56,17.44,161911,0
+CMT.US,D,20231116,000000,17.37,18.74,17.37,18.33,150068,0
+CMT.US,D,20231117,000000,18.04,18.08,16.89,17.25,193709,0
+CMT.US,D,20231120,000000,17.23,18.11,17.11,18.1,162551,0
+CMT.US,D,20231121,000000,18,18.28,17.258,17.99,108775,0
+CMT.US,D,20231122,000000,17.84,18.6095,17.84,18.2,84398,0
+CMT.US,D,20231124,000000,18.17,18.35,17.475,17.62,30268,0
+CMT.US,D,20231127,000000,17.88,18.23,17.71,18.19,70700,0
+CMT.US,D,20231128,000000,18.02,18.061,17.06,17.25,91606,0
+CMT.US,D,20231129,000000,17.36,18.31,17.3,18.31,101471,0
+CMT.US,D,20231130,000000,18.2,18.49,17.9,17.99,70211,0
+CMT.US,D,20231201,000000,17.85,18.51,17.85,18.01,121186,0
+CMT.US,D,20231204,000000,18.15,18.1899,17.75,17.91,142663,0
+CMT.US,D,20231205,000000,18.44,18.95,18.185,18.65,86573,0
+CMT.US,D,20231206,000000,18.6,19.37,18.6,19.25,113786,0
+CMT.US,D,20231207,000000,19.17,19.62,18.69,19.12,140567,0
+CMT.US,D,20231208,000000,19.1,19.13,18.36,18.65,123288,0
+CMT.US,D,20231211,000000,18.64,18.64,17.46,18.35,125674,0
+CMT.US,D,20231212,000000,18.19,18.6939,18.08,18.39,63434,0
+CMT.US,D,20231213,000000,18.18,18.34,17.23,18.32,119824,0
+CMT.US,D,20231214,000000,18.25,18.78,18.24,18.56,95415,0
+CMT.US,D,20231215,000000,18.79,18.81,18.35,18.39,130059,0
+CMT.US,D,20231218,000000,18.26,18.39,17.8701,18.04,53333,0
+CMT.US,D,20231219,000000,18,19.07,18,19.07,134386,0
+CMT.US,D,20231220,000000,19,19.84,18.885,19,72513,0
+CMT.US,D,20231221,000000,19.17,19.42,18.93,19.34,60342,0
+CMT.US,D,20231222,000000,19.24,19.33,18.62,18.64,84438,0
+CMT.US,D,20231226,000000,18.66,18.75,18.21,18.41,81818,0
+CMT.US,D,20231227,000000,18.5,19.03,18.31,19,72405,0
+CMT.US,D,20231228,000000,18.85,19.1,18.72,18.98,69377,0
+CMT.US,D,20231229,000000,18.87,18.99,18.08,18.53,299054,0
+CMT.US,D,20240102,000000,18.53,18.73,17.72,17.8,81994,0
+CMT.US,D,20240103,000000,17.62,17.985,17.24,17.37,95482,0
+CMT.US,D,20240104,000000,17.54,17.54,16.86,17.12,84751,0
+CMT.US,D,20240105,000000,16.7,17.29,16.7,17.16,67607,0
+CMT.US,D,20240108,000000,17.11,17.34,16.92,17.23,62125,0
+CMT.US,D,20240109,000000,17.09,17.52,17.02,17.41,61158,0
+CMT.US,D,20240110,000000,17.25,17.34,16.93,17.12,45500,0
+CMT.US,D,20240111,000000,16.98,17.28,16.7261,17.14,67633,0
+CMT.US,D,20240112,000000,17.23,17.62,16.969,17.08,61171,0
+CMT.US,D,20240116,000000,16.99,17.365,16.8762,16.98,77051,0
+CMT.US,D,20240117,000000,16.69,17.24,16.69,17.13,119042,0
+CMT.US,D,20240118,000000,17.22,17.64,17.2,17.46,91838,0
+CMT.US,D,20240119,000000,17.5,17.61,17.14,17.61,79114,0
+CMT.US,D,20240122,000000,17.61,18.37,17.5,18.35,101479,0
+CMT.US,D,20240123,000000,18.35,18.5,17.81,17.83,66471,0
+CMT.US,D,20240124,000000,18.12,18.21,17.66,17.81,53867,0
+CMT.US,D,20240125,000000,17.84,17.98,17.47,17.78,39370,0
+CMT.US,D,20240126,000000,17.85,17.85,17.31,17.41,38511,0
+CMT.US,D,20240129,000000,17.22,17.595,17.13,17.53,42733,0
+CMT.US,D,20240130,000000,17.43,17.91,17.245,17.64,48358,0
+CMT.US,D,20240131,000000,17.61,17.86,17.21,17.3,56460,0
+CMT.US,D,20240201,000000,17.46,17.86,17.46,17.73,45975,0
+CMT.US,D,20240202,000000,17.66,17.8,17.25,17.27,42319,0
+CMT.US,D,20240205,000000,17.02,17.02,16.4,16.6,51828,0
+CMT.US,D,20240206,000000,16.98,16.98,16.36,16.42,41145,0
+CMT.US,D,20240207,000000,16.62,16.679,16.18,16.55,40327,0
+CMT.US,D,20240208,000000,16.54,17.04,16.54,16.92,38028,0
+CMT.US,D,20240209,000000,16.56,17.22,16.56,17.02,50329,0
+CMT.US,D,20240212,000000,17.01,17.895,17,17.62,61524,0
+CMT.US,D,20240213,000000,17.27,17.4355,16.71,16.79,67700,0
+CMT.US,D,20240214,000000,17.02,17.23,16.83,17.19,29468,0
+CMT.US,D,20240215,000000,17.22,17.875,17.22,17.86,52834,0
+CMT.US,D,20240216,000000,17.78,18.3,17.78,17.85,38445,0
+CMT.US,D,20240220,000000,17.75,17.78,16.88,16.89,21010,0
+CMT.US,D,20240221,000000,16.65,17.07,16.65,16.86,24205,0
+CMT.US,D,20240222,000000,16.81,17.14,16.61,17.13,34097,0
+CMT.US,D,20240223,000000,17.02,17.42,16.955,17.41,21340,0
+CMT.US,D,20240226,000000,17.21,17.86,17.21,17.74,29492,0
+CMT.US,D,20240227,000000,17.75,18.33,17.75,18.18,55095,0
+CMT.US,D,20240228,000000,18.08,18.29,18.04,18.25,33708,0
+CMT.US,D,20240229,000000,18.31,18.95,18.196,18.37,67833,0
+CMT.US,D,20240301,000000,18.31,18.79,18.31,18.54,32909,0
+CMT.US,D,20240304,000000,18.53,18.91,18.53,18.65,28798,0
+CMT.US,D,20240305,000000,18.73,18.955,18.4481,18.81,38199,0
+CMT.US,D,20240306,000000,18.92,19.75,18.86,19.32,60942,0
+CMT.US,D,20240307,000000,19.43,19.46,18.9,19.13,35986,0
+CMT.US,D,20240308,000000,19.25,19.49,19.1672,19.36,28731,0
+CMT.US,D,20240311,000000,19.65,19.8306,19.18,19.37,61694,0
+CMT.US,D,20240312,000000,19.5,20.3,18.855,19.23,117703,0
+CMT.US,D,20240313,000000,19.4,19.51,18.9501,19.19,37773,0
+CMT.US,D,20240314,000000,18.99,18.99,18.1,18.19,60689,0
+CMT.US,D,20240315,000000,18.16,19.04,18.16,18.39,118555,0
+CMT.US,D,20240318,000000,18.49,18.56,17.95,18.11,68713,0
+CMT.US,D,20240319,000000,18.02,18.7,18.01,18.67,65976,0
+CMT.US,D,20240320,000000,18.63,19.7,18.53,19.51,54563,0
+CMT.US,D,20240321,000000,19.5,19.96,19.28,19.86,61760,0
+CMT.US,D,20240322,000000,19.85,19.85,18.72,18.72,39268,0
+CMT.US,D,20240325,000000,18.99,19.2,17.94,18.65,62087,0
+CMT.US,D,20240326,000000,18.63,18.925,18.32,18.38,31905,0
+CMT.US,D,20240327,000000,18.6,18.6,18.21,18.54,30804,0
+CMT.US,D,20240328,000000,18.45,19.1,18.37,18.93,40849,0
+CMT.US,D,20240401,000000,18.91,18.92,18.61,18.65,20991,0
+CMT.US,D,20240402,000000,18.5,18.71,17.845,17.93,42267,0
+CMT.US,D,20240403,000000,17.81,18.46,17.81,18.11,36210,0
+CMT.US,D,20240404,000000,18.2,18.25,17.38,17.57,41063,0
+CMT.US,D,20240405,000000,17.52,18.18,17.52,17.93,29114,0
+CMT.US,D,20240408,000000,18,18,17.04,17.72,84375,0
+CMT.US,D,20240409,000000,17.84,18.22,17.52,18.14,58294,0
+CMT.US,D,20240410,000000,17.57,17.89,17.51,17.88,35555,0
+CMT.US,D,20240411,000000,17.94,18.33,17.8975,18.3,25765,0
+CMT.US,D,20240412,000000,18.21,18.686,18.1701,18.39,34140,0
+CMT.US,D,20240415,000000,18.43,19.915,18.25,19.76,118169,0
+CMT.US,D,20240416,000000,19.65,19.92,19.34,19.54,50295,0
+CMT.US,D,20240417,000000,19.72,19.72,18.6716,19.06,46952,0
+CMT.US,D,20240418,000000,19.09,19.42,19,19.04,33347,0
+CMT.US,D,20240419,000000,19,19.8,18.82,19.8,51641,0
+CMT.US,D,20240422,000000,19.7,19.7,19.34,19.34,48237,0
+CMT.US,D,20240423,000000,19.34,19.85,19.1,19.57,36007,0
+CMT.US,D,20240424,000000,19.54,19.59,18.735,19.19,44311,0
+CMT.US,D,20240425,000000,18.88,19.11,18.335,18.66,34220,0
+CMT.US,D,20240426,000000,18.72,19.97,18.43,19.37,47985,0
+CMT.US,D,20240429,000000,19.47,19.49,18.92,19,40329,0
+CMT.US,D,20240430,000000,19.13,19.23,17.98,18.02,43087,0
+CMT.US,D,20240501,000000,18.24,18.24,17.85,17.93,22615,0
+CMT.US,D,20240502,000000,17.91,18.0568,17.67,17.96,27526,0
+CMT.US,D,20240503,000000,18.09,18.55,17.91,18.55,24404,0
+CMT.US,D,20240506,000000,18.64,19.31,18.275,19.31,45337,0
+CMT.US,D,20240507,000000,17.81,19.33,17.81,18.08,29950,0
+CMT.US,D,20240508,000000,18.31,19.63,18.25,19.62,37075,0
+CMT.US,D,20240509,000000,19.45,19.92,19.26,19.61,33927,0
+CMT.US,D,20240510,000000,19.66,20.07,19.46,20.05,33357,0
+CMT.US,D,20240513,000000,20.15,21,19.65,19.67,86194,0
+CMT.US,D,20240514,000000,20.02,20.02,19.02,19.02,55812,0
+CMT.US,D,20240515,000000,19.53,19.91,19.06,19.77,24172,0
+CMT.US,D,20240516,000000,19.42,20.13,19.2993,20.13,36552,0
+CMT.US,D,20240517,000000,20.29,20.29,18.81,18.85,36289,0
+CMT.US,D,20240520,000000,18.76,18.92,18.47,18.69,32186,0
+CMT.US,D,20240521,000000,18.56,19.11,18.24,18.89,37263,0
+CMT.US,D,20240522,000000,18.11,19,18.11,19,33368,0
+CMT.US,D,20240523,000000,18.9,19.04,18.44,18.99,34233,0
+CMT.US,D,20240524,000000,19.09,19.89,18.88,19.78,24277,0
+CMT.US,D,20240528,000000,19.88,20,19.3441,19.98,46665,0
+CMT.US,D,20240529,000000,19.625,19.79,18.98,19.04,33827,0
+CMT.US,D,20240530,000000,19.38,19.52,19.03,19.05,33912,0
+CMT.US,D,20240531,000000,19.03,19.28,18.72,19.24,30245,0
+CMT.US,D,20240603,000000,19.39,19.39,18.39,18.72,61314,0
+CMT.US,D,20240604,000000,18.87,18.87,17.88,18.21,22228,0
+CMT.US,D,20240605,000000,18.11,18.11,17.46,17.54,32342,0
+CMT.US,D,20240606,000000,17.52,17.73,17.09,17.22,19514,0
+CMT.US,D,20240607,000000,17.09,17.31,16.6889,17.03,33101,0
+CMT.US,D,20240610,000000,16.7,16.9499,16.52,16.61,37892,0
+CMT.US,D,20240611,000000,16.5,16.785,16.48,16.57,19095,0
+CMT.US,D,20240612,000000,16.94,17.53,16.69,17.11,25007,0
+CMT.US,D,20240613,000000,17.04,17.04,16.57,16.67,15560,0
+CMT.US,D,20240614,000000,16.4,16.51,16.1,16.3,28044,0
+CMT.US,D,20240617,000000,16.1,16.8589,16.1,16.69,29064,0
+CMT.US,D,20240618,000000,16.69,16.94,16.58,16.74,39539,0
+CMT.US,D,20240620,000000,16.58,16.6701,16.25,16.4,19945,0
+CMT.US,D,20240621,000000,16.39,16.43,15.84,15.97,64643,0
+CMT.US,D,20240624,000000,16.05,16.305,15.98,15.99,50654,0
+CMT.US,D,20240625,000000,16.06,16.6,15.98,16.4,22926,0
+CMT.US,D,20240626,000000,16.42,16.98,16.42,16.91,32421,0
+CMT.US,D,20240627,000000,16.91,16.94,16.275,16.5,34673,0
+CMT.US,D,20240628,000000,16.66,16.66,15.7,15.94,146835,0
+CMT.US,D,20240701,000000,15.86,16.24,15.3,15.58,49536,0
+CMT.US,D,20240702,000000,15.58,15.92,15.39,15.91,30427,0
+CMT.US,D,20240703,000000,15.93,16.16,15.69,16.02,9531,0
+CMT.US,D,20240705,000000,15.83,15.85,14.7101,15.06,65651,0
+CMT.US,D,20240708,000000,15.03,15.34,14.96,15.05,30109,0
+CMT.US,D,20240709,000000,14.95,15.06,14.64,14.65,30280,0
+CMT.US,D,20240710,000000,14.88,15.43,14.73,15.4,31017,0
+CMT.US,D,20240711,000000,15.5,16.36,15.465,16.35,47365,0
+CMT.US,D,20240712,000000,16.44,16.72,15.65,16.21,56973,0
+CMT.US,D,20240715,000000,16.27,16.86,16.27,16.65,45597,0
+CMT.US,D,20240716,000000,16.91,18.23,16.735,17.98,70859,0
+CMT.US,D,20240717,000000,17.85,18.17,17.23,17.65,36065,0
+CMT.US,D,20240718,000000,17.7,17.795,17.24,17.37,25357,0
+CMT.US,D,20240719,000000,17.41,17.5,16.92,17.18,15774,0
+CMT.US,D,20240722,000000,17.25,17.74,16.85,17.5,38187,0
+CMT.US,D,20240723,000000,17.63,18.28,17.5,18.02,41270,0
+CMT.US,D,20240724,000000,18.13,18.13,17.54,17.77,29995,0
+CMT.US,D,20240725,000000,17.97,18.72,17.61,18.27,39544,0
+CMT.US,D,20240726,000000,18.56,18.56,17.88,18.42,18849,0
+CMT.US,D,20240729,000000,18.54,18.69,18,18.01,23809,0
+CMT.US,D,20240730,000000,18.01,18.515,18.01,18.42,182960,0
+CMT.US,D,20240731,000000,18.54,19.2,18.235,18.45,35498,0
+CMT.US,D,20240801,000000,18.43,18.44,17.65,18.01,57357,0
+CMT.US,D,20240802,000000,17.65,17.74,17.43,17.63,32843,0
+CMT.US,D,20240805,000000,17.4,17.4,16.2,17,46778,0
+CMT.US,D,20240806,000000,17.36,18.69,17.25,17.42,45189,0
+CMT.US,D,20240807,000000,17.28,17.28,15.5,15.72,51886,0
+CMT.US,D,20240808,000000,15.98,17.04,15.72,17.03,33192,0
+CMT.US,D,20240809,000000,17.04,17.82,16.82,17.66,46033,0
+CMT.US,D,20240812,000000,17.57,17.57,16.9,16.9,34663,0
+CMT.US,D,20240813,000000,17.09,18.07,16.88,17.95,36342,0
+CMT.US,D,20240814,000000,17.89,18.24,17.7,18.09,25205,0
+CMT.US,D,20240815,000000,18.5,18.5,17.65,17.77,43141,0
+CMT.US,D,20240816,000000,17.77,18.025,17.54,17.59,56788,0
+CMT.US,D,20240819,000000,17.9,18.06,17.78,17.9,36449,0
+CMT.US,D,20240820,000000,17.96,18.095,17.62,17.92,43118,0
+CMT.US,D,20240821,000000,17.9,18.16,17.71,17.9,56659,0
+CMT.US,D,20240822,000000,18.01,18.08,17.59,17.85,32338,0
+CMT.US,D,20240823,000000,17.93,18.71,17.93,18.71,84669,0
+CMT.US,D,20240826,000000,18.6,18.6718,17.92,18.52,86648,0
+CMT.US,D,20240827,000000,18.36,18.43,17.9543,18.26,31599,0
+CMT.US,D,20240828,000000,18.25,18.25,17.392,17.75,48630,0
+CMT.US,D,20240829,000000,17.79,18.04,17.61,17.87,19253,0
+CMT.US,D,20240830,000000,17.89,18.04,17.51,17.85,17725,0
+CMT.US,D,20240903,000000,17.85,17.87,17.15,17.73,46900,0
+CMT.US,D,20240904,000000,17.44,17.69,17.4,17.5,31024,0
+CMT.US,D,20240905,000000,17.43,17.75,17.43,17.56,19961,0
+CMT.US,D,20240906,000000,17.46,17.6999,17.17,17.24,27754,0
+CMT.US,D,20240909,000000,17.5,17.64,16.92,16.98,73817,0
+CMT.US,D,20240910,000000,17.06,17.555,16.7103,17.5,42866,0
+CMT.US,D,20240911,000000,17.19,18,17.19,17.84,38314,0
+CMT.US,D,20240912,000000,17.85,18.08,17.75,17.83,54740,0
+CMT.US,D,20240913,000000,18,18.1,17.81,18,64939,0
+CMT.US,D,20240916,000000,18,18.43,18,18.37,16770,0
+CMT.US,D,20240917,000000,18.4,18.62,18,18.08,22812,0
+CMT.US,D,20240918,000000,18.08,18.62,17.8,18,55896,0
+CMT.US,D,20240919,000000,18.65,18.65,18,18.49,18312,0
+CMT.US,D,20240920,000000,18.39,18.405,18,18,54239,0
+CMT.US,D,20240923,000000,18.25,18.25,17.52,17.52,17220,0
+CMT.US,D,20240924,000000,17.65,17.87,17.29,17.75,45220,0
+CMT.US,D,20240925,000000,17.65,17.69,17.3101,17.62,14606,0
+CMT.US,D,20240926,000000,17.81,18.07,17.76,17.9,24553,0
+CMT.US,D,20240927,000000,18.1,18.1,17.79,17.93,20413,0
+CMT.US,D,20240930,000000,17.81,17.92,16.84,17.21,60624,0
+CMT.US,D,20241001,000000,17.4,17.4,16.35,16.4,37863,0
+CMT.US,D,20241002,000000,16.35,16.51,16.05,16.15,28315,0
+CMT.US,D,20241003,000000,16.15,16.2,15.78,15.85,27938,0
+CMT.US,D,20241004,000000,16.21,16.225,15.73,16.21,30300,0
+CMT.US,D,20241007,000000,16.04,16.5,16.04,16.48,37817,0
+CMT.US,D,20241008,000000,16.36,16.73,16.2901,16.67,128926,0
+CMT.US,D,20241009,000000,16.66,17.5,16.66,16.96,38549,0
+CMT.US,D,20241010,000000,16.74,17.275,16.6,17.14,39567,0
+CMT.US,D,20241011,000000,17.3698,17.4,17,17.24,15485,0
+CMT.US,D,20241014,000000,17.45,17.45,17.1279,17.17,19310,0
+CMT.US,D,20241015,000000,17.15,17.515,16.96,16.96,30893,0
+CMT.US,D,20241016,000000,17.03,17.256,17.03,17.18,23860,0
+CMT.US,D,20241017,000000,17.05,17.34,16.92,17.32,23813,0
+CMT.US,D,20241018,000000,17.32,17.3701,17,17.11,22484,0
+CMT.US,D,20241021,000000,17.09,17.17,16.6,16.73,28605,0
+CMT.US,D,20241022,000000,16.8,17,16.15,16.16,22239,0
+CMT.US,D,20241023,000000,16.14,16.37,15.91,16.21,17466,0
+CMT.US,D,20241024,000000,16.15,16.42,15.8925,15.93,20145,0
+CMT.US,D,20241025,000000,16.21,16.21,15.5,15.5,21516,0
+CMT.US,D,20241028,000000,15.61,16.03,15.61,15.8,24204,0
+CMT.US,D,20241029,000000,15.62,15.845,15.5,15.5,23226,0
+CMT.US,D,20241030,000000,15.61,15.82,15.5,15.5,20617,0
+CMT.US,D,20241031,000000,15.62,15.62,15.05,15.05,26489,0
+CMT.US,D,20241101,000000,15.3,15.43,15.052,15.13,25646,0
+CMT.US,D,20241104,000000,15.16,15.78,15.16,15.73,32172,0
+CMT.US,D,20241105,000000,15.38,15.86,15.345,15.36,27701,0
+CMT.US,D,20241106,000000,15.92,17.1,15.595,16.91,75579,0
+CMT.US,D,20241107,000000,16.8,17.01,16.75,16.78,30901,0
+CMT.US,D,20241108,000000,16.79,17.09,16.63,17,52159,0
+CMT.US,D,20241111,000000,16.94,17.49,16.83,17.27,66106,0
+CMT.US,D,20241112,000000,17.25,17.29,16.55,16.65,35170,0
+CMT.US,D,20241113,000000,16.79,16.93,16.395,16.41,39755,0
+CMT.US,D,20241114,000000,16.45,16.79,16.41,16.74,32257,0
+CMT.US,D,20241115,000000,16.56,16.61,16.015,16.11,31560,0
+CMT.US,D,20241118,000000,16.29,16.53,16.12,16.31,36364,0
+CMT.US,D,20241119,000000,16.34,16.395,15.9201,16.1,19841,0
+CMT.US,D,20241120,000000,16.19,16.19,15.81,15.86,32627,0
+CMT.US,D,20241121,000000,16.0335,16.95,15.89,16.88,63618,0
+CMT.US,D,20241122,000000,16.97,17.65,16.89,17.5,54564,0
+CMT.US,D,20241125,000000,17.59,17.865,17.4612,17.77,56629,0
+CMT.US,D,20241126,000000,17.6093,17.955,17.44,17.48,58453,0
+CMT.US,D,20241127,000000,17.89,17.89,16.55,16.61,41882,0
+CMT.US,D,20241129,000000,16.81,16.92,16.45,16.54,16387,0
+CMT.US,D,20241202,000000,16.75,17.2,16.425,17.07,58814,0
+CMT.US,D,20241203,000000,17.09,17.14,16.77,17.01,40995,0
+CMT.US,D,20241204,000000,16.7733,17.22,16.7733,17.01,30667,0
+CMT.US,D,20241205,000000,16.81,17.01,16.43,16.55,25147,0
+CMT.US,D,20241206,000000,16.66,16.7802,16.32,16.4,27870,0
+CMT.US,D,20241209,000000,16.51,16.7777,16.43,16.43,30809,0
+CMT.US,D,20241210,000000,16.43,16.51,16.11,16.16,48103,0
+CMT.US,D,20241211,000000,16.1827,16.32,15.95,16.07,39095,0
+CMT.US,D,20241212,000000,16.01,16.27,15.77,16.13,48007,0
+CMT.US,D,20241213,000000,16.2,16.48,15.93,16.31,37198,0
+CMT.US,D,20241216,000000,16.45,16.55,16.09,16.09,28960,0
+CMT.US,D,20241217,000000,16.19,16.23,15.935,15.97,31142,0
+CMT.US,D,20241218,000000,16.0108,16.25,15.51,15.57,49571,0
+CMT.US,D,20241219,000000,15.725,16.21,15.58,15.98,39863,0
+CMT.US,D,20241220,000000,15.5892,16.29,15.5892,16.2,95602,0
+CMT.US,D,20241223,000000,16.111,16.51,16.1,16.45,41688,0
+CMT.US,D,20241224,000000,16.52,16.67,16.29,16.59,42728,0
+CMT.US,D,20241226,000000,16.5,16.6,16.4,16.58,36668,0
+CMT.US,D,20241227,000000,16.4947,16.68,16.29,16.51,44975,0
+CMT.US,D,20241230,000000,16.49,16.56,16,16.41,68580,0
+CMT.US,D,20241231,000000,16.485,16.8699,16.4723,16.54,67550,0
+CMT.US,D,20250102,000000,16.5506,16.79,15.6,15.6,34297,0
+CMT.US,D,20250103,000000,15.7879,16.02,15.6031,15.73,46328,0
+CMT.US,D,20250106,000000,15.73,15.9899,15.52,15.61,93901,0
+CMT.US,D,20250107,000000,15.57,15.72,15.33,15.35,50349,0
+CMT.US,D,20250108,000000,15.3,15.35,14.6671,14.86,73153,0
+CMT.US,D,20250110,000000,15.005,15.005,14.42,14.48,62472,0
+CMT.US,D,20250113,000000,14.49,14.79,14.23,14.69,54090,0
+CMT.US,D,20250114,000000,14.885,15.105,14.63,14.91,58172,0
+CMT.US,D,20250115,000000,15.1,15.52,15.04,15.52,40335,0
+CMT.US,D,20250116,000000,15.54,15.57,15.17,15.2,43705,0
+CMT.US,D,20250117,000000,15.2,15.33,14.915,15.03,31998,0
+CMT.US,D,20250121,000000,15.03,15.32,15.03,15.13,36226,0
+CMT.US,D,20250122,000000,15.13,15.18,14.86,14.86,32623,0
+CMT.US,D,20250123,000000,14.75,14.8817,14.5301,14.72,42912,0
+CMT.US,D,20250124,000000,14.79,15.05,14.7,14.9,27858,0
+CMT.US,D,20250127,000000,15.01,15.1,14.83,14.92,33628,0
+CMT.US,D,20250128,000000,14.793,15.02,14.71,14.86,27056,0
+CMT.US,D,20250129,000000,14.825,14.95,14.6869,14.95,33865,0
+CMT.US,D,20250130,000000,14.985,15.08,14.81,14.86,20133,0
+CMT.US,D,20250131,000000,14.785,15,14.66,14.77,38292,0
+CMT.US,D,20250203,000000,14.63,14.65,14.05,14.17,38606,0
+CMT.US,D,20250204,000000,14.25,14.48,14.17,14.33,20286,0
+CMT.US,D,20250205,000000,14.18,14.4,13.89,14.07,55719,0
+CMT.US,D,20250206,000000,14.085,14.46,14,14.46,31876,0
+CMT.US,D,20250207,000000,14.435,14.435,14.02,14.02,33695,0
+CMT.US,D,20250210,000000,14.16,14.18,13.81,13.83,38114,0
+CMT.US,D,20250211,000000,13.84,13.94,13.5,13.55,27738,0
+CMT.US,D,20250212,000000,13.55,13.55,13,13.08,75088,0
+CMT.US,D,20250213,000000,13.23,13.57,13.0752,13.48,27805,0
+CMT.US,D,20250214,000000,13.53,13.6,13.41,13.44,16521,0
+CMT.US,D,20250218,000000,13.495,14.01,13.4401,13.91,46918,0
+CMT.US,D,20250219,000000,13.925,14.19,13.715,14.06,54940,0
+CMT.US,D,20250220,000000,14.1256,14.2213,13.6,13.71,25749,0
+CMT.US,D,20250221,000000,13.725,13.88,13.25,13.26,31914,0
+CMT.US,D,20250224,000000,13.375,13.48,13.1984,13.32,34139,0
+CMT.US,D,20250225,000000,13.365,13.86,13.34,13.55,39646,0
+CMT.US,D,20250226,000000,13.59,13.79,13.32,13.74,37332,0
+CMT.US,D,20250227,000000,13.74,13.82,13.56,13.69,41163,0
+CMT.US,D,20250228,000000,13.6771,13.81,13.58,13.73,27851,0
+CMT.US,D,20250303,000000,13.76,13.86,13,13.06,61063,0
+CMT.US,D,20250304,000000,12.879,13.1608,12.7,13.06,62185,0
+CMT.US,D,20250305,000000,13.66,13.66,13.09,13.33,29383,0
+CMT.US,D,20250306,000000,13.34,13.67,13.33,13.6,25926,0
+CMT.US,D,20250307,000000,13.425,13.82,13.425,13.76,22049,0
+CMT.US,D,20250310,000000,13.69,13.9319,13.11,13.22,53283,0
+CMT.US,D,20250311,000000,12.86,13.36,12.25,13.17,107285,0
+CMT.US,D,20250312,000000,13.2555,13.72,13.17,13.55,34483,0
+CMT.US,D,20250313,000000,13.64,13.66,13.36,13.6,46265,0
+CMT.US,D,20250314,000000,13.78,14.14,13.78,14.02,29053,0
+CMT.US,D,20250317,000000,13.92,14.325,13.9,14.01,28573,0
+CMT.US,D,20250318,000000,13.98,14.39,13.97,14.35,27728,0
+CMT.US,D,20250319,000000,14.235,14.6393,14.12,14.6,41445,0
+CMT.US,D,20250320,000000,14.6,15.16,14.55,15.13,40892,0
+CMT.US,D,20250321,000000,15.09,15.11,14.77,14.96,67976,0
+CMT.US,D,20250324,000000,15.16,15.27,14.58,14.63,59078,0
+CMT.US,D,20250325,000000,14.62,14.88,14.48,14.85,48499,0
+CMT.US,D,20250326,000000,14.9655,15.15,14.79,14.88,55363,0
+CMT.US,D,20250327,000000,14.835,15.18,14.825,15.03,30982,0
+CMT.US,D,20250328,000000,14.95,15.29,14.86,15.22,35112,0
+CMT.US,D,20250331,000000,15.085,15.27,14.96,15.2,32449,0
+CMT.US,D,20250401,000000,15.2,15.76,14.99,15.68,52418,0
+CMT.US,D,20250402,000000,15.485,15.78,15.26,15.78,36433,0
+CMT.US,D,20250403,000000,15.31,15.45,14.95,15.2,39581,0
+CMT.US,D,20250404,000000,14.72,15.1099,14.36,14.97,67311,0
+CMT.US,D,20250407,000000,14.45,15.3438,14.25,14.65,53033,0
+CMT.US,D,20250408,000000,14.77,14.91,13.99,14.11,56627,0
+CMT.US,D,20250409,000000,14.19,15.57,14.06,14.94,53241,0
+CMT.US,D,20250410,000000,14.675,15.21,14.35,14.78,31737,0
+CMT.US,D,20250411,000000,14.85,15.33,14.69,15.08,19122,0
+CMT.US,D,20250414,000000,15.29,15.4,14.85,14.92,32867,0
+CMT.US,D,20250415,000000,15.095,15.175,14.8827,14.95,25659,0
+CMT.US,D,20250416,000000,15,15.19,14.84,15.07,23875,0
+CMT.US,D,20250417,000000,15.06,15.385,15.06,15.19,27870,0
+CMT.US,D,20250421,000000,14.82,15.19,14.7901,15.08,26474,0
+CMT.US,D,20250422,000000,15.3,15.37,15.03,15.19,21048,0
+CMT.US,D,20250423,000000,15.36,15.43,14.89,15.03,38958,0
+CMT.US,D,20250424,000000,15.0553,15.36,15.0553,15.25,18352,0
+CMT.US,D,20250425,000000,14.99,15.27,14.99,15.09,15106,0
+CMT.US,D,20250428,000000,15.11,15.32,14.97,15.09,15605,0
+CMT.US,D,20250429,000000,15.0657,15.37,14.9,14.91,32273,0
+CMT.US,D,20250430,000000,14.6901,15.39,14.6901,15.38,34231,0
+CMT.US,D,20250501,000000,15.4,15.4,14.95,15.22,32032,0
+CMT.US,D,20250502,000000,15.3374,15.78,15.3365,15.57,31054,0
+CMT.US,D,20250505,000000,15.57,15.7471,15.46,15.53,27751,0
+CMT.US,D,20250506,000000,15.445,15.66,15.15,15.17,24002,0
+CMT.US,D,20250507,000000,15.41,15.51,15.19,15.42,19421,0
+CMT.US,D,20250508,000000,14.909,15.23,14.48,14.91,29826,0
+CMT.US,D,20250509,000000,14.895,15.88,14.895,15.59,50864,0
+CMT.US,D,20250512,000000,15.85,16,15.33,15.48,38526,0
+CMT.US,D,20250513,000000,15.545,15.66,15.5,15.57,10748,0
+CMT.US,D,20250514,000000,15.5,15.53,15.3258,15.43,27177,0
+CMT.US,D,20250515,000000,15.5,15.7,15.375,15.66,18255,0
+CMT.US,D,20250516,000000,15.5965,15.75,15.49,15.6,18642,0
+CMT.US,D,20250519,000000,15.02,15.825,15.02,15.7,17195,0
+CMT.US,D,20250520,000000,15.78,16.06,15.78,15.88,31227,0
+CMT.US,D,20250521,000000,15.7523,15.99,15.66,15.96,21201,0
+CMT.US,D,20250522,000000,15.89,16.1,15.83,15.9,34294,0
+CMT.US,D,20250523,000000,15.87,15.94,15.62,15.67,21754,0
+CMT.US,D,20250527,000000,15.85,16.24,15.85,16.17,27910,0
+CMT.US,D,20250528,000000,15.94,16.2,15.9,15.96,16671,0
+CMT.US,D,20250529,000000,15.905,16.72,15.905,16.66,36275,0
+CMT.US,D,20250530,000000,16.66,16.89,16.26,16.67,27047,0
+CMT.US,D,20250602,000000,16.705,16.765,16.18,16.18,50587,0
+CMT.US,D,20250603,000000,16.43,16.43,15.96,16.08,70415,0
+CMT.US,D,20250604,000000,16.0418,16.096,15.8096,16.08,32709,0
+CMT.US,D,20250605,000000,16.155,16.29,15.89,16.02,38868,0
+CMT.US,D,20250606,000000,16.1,16.3252,15.961,16.05,39403,0
+CMT.US,D,20250609,000000,16.195,16.275,15.94,15.99,26120,0
+CMT.US,D,20250610,000000,16.09,16.57,16.09,16.5,33646,0
+CMT.US,D,20250611,000000,16.64,16.65,16.5182,16.55,15414,0
+CMT.US,D,20250612,000000,16.5,16.7,16.495,16.68,14110,0
+CMT.US,D,20250613,000000,16.4126,16.65,16.41,16.47,20434,0
+CMT.US,D,20250616,000000,16.5,16.73,16.41,16.68,34967,0
+CMT.US,D,20250617,000000,16.615,16.68,16.45,16.45,25291,0
+CMT.US,D,20250618,000000,16.4,16.65,16.12,16.62,30275,0
+CMT.US,D,20250620,000000,16.58,16.64,16.35,16.44,76246,0
+CMT.US,D,20250623,000000,16.49,16.7,16.16,16.52,91597,0
+CMT.US,D,20250624,000000,16.7081,16.7081,16.26,16.51,51033,0
+CMT.US,D,20250625,000000,16.5,16.65,16.35,16.57,42150,0
+CMT.US,D,20250626,000000,16.81,17.17,16.64,17.16,40991,0
+CMT.US,D,20250627,000000,17.11,17.2,16.54,16.86,159605,0
+CMT.US,D,20250630,000000,17.05,17.11,16.59,16.59,44692,0
+CMT.US,D,20250701,000000,16.665,17.45,16.56,17.3,32437,0
+CMT.US,D,20250702,000000,17.155,17.3,17.02,17.24,19732,0
+CMT.US,D,20250703,000000,17.2299,17.3,17.05,17.3,14740,0
+CMT.US,D,20250707,000000,17.21,17.36,17.05,17.09,23385,0
+CMT.US,D,20250708,000000,17.245,17.575,17.14,17.35,26835,0
+CMT.US,D,20250709,000000,17.45,17.49,17.2501,17.49,16168,0
+CMT.US,D,20250710,000000,17.47,17.545,17.2325,17.29,15287,0
+CMT.US,D,20250711,000000,17.3604,17.3604,16.865,17.02,22177,0
+CMT.US,D,20250714,000000,16.935,17,16.7,16.72,21816,0
+CMT.US,D,20250715,000000,16.635,16.84,16.5,16.51,34092,0
+CMT.US,D,20250716,000000,16.65,16.925,16.5,16.82,33129,0
+CMT.US,D,20250717,000000,16.7144,16.99,16.65,16.79,15146,0
+CMT.US,D,20250718,000000,16.981,17,16.645,16.85,26275,0
+CMT.US,D,20250721,000000,16.7789,16.87,16.5,16.74,36552,0
+CMT.US,D,20250722,000000,16.98,17.54,16.66,17.25,36427,0
+CMT.US,D,20250723,000000,17.45,17.45,17.19,17.42,13703,0
+CMT.US,D,20250724,000000,17.3,17.34,16.98,17.18,26646,0
+CMT.US,D,20250725,000000,17.3,17.42,17.115,17.42,9494,0
+CMT.US,D,20250728,000000,17.34,17.69,17.34,17.62,17047,0
+CMT.US,D,20250729,000000,17.565,17.73,17.255,17.64,18662,0
+CMT.US,D,20250730,000000,17.67,17.75,16.62,16.7,24130,0
+CMT.US,D,20250731,000000,16.5,16.73,16.48,16.64,16180,0
+CMT.US,D,20250801,000000,16.51,16.6895,16.44,16.5,24821,0
+CMT.US,D,20250804,000000,16.57,16.79,16.37,16.79,23265,0
+CMT.US,D,20250805,000000,16.8889,17.5,16.502,17.29,31554,0
+CMT.US,D,20250806,000000,17.3499,17.3499,16.995,17,22107,0
+CMT.US,D,20250807,000000,17.076,17.185,16.945,17.05,29090,0
+CMT.US,D,20250808,000000,17.19,17.28,16.79,17.02,19678,0
+CMT.US,D,20250811,000000,17,17.2279,16.91,17.05,17716,0
+CMT.US,D,20250812,000000,17.13,17.27,17.0604,17.15,39329,0
+CMT.US,D,20250813,000000,17.155,17.41,17.15,17.2,19796,0
+CMT.US,D,20250814,000000,17.17,17.5,17.14,17.47,11846,0
+CMT.US,D,20250815,000000,17.385,17.63,17.32,17.35,14694,0
+CMT.US,D,20250818,000000,17.375,17.94,17.375,17.9,14316,0
+CMT.US,D,20250819,000000,18,18.105,17.15,18.09,29195,0
+CMT.US,D,20250820,000000,17.9711,18.13,17.79,18.11,16754,0
+CMT.US,D,20250821,000000,18,18.34,17.84,18.34,33724,0
+CMT.US,D,20250822,000000,18.42,19.47,18.33,19.47,35466,0
+CMT.US,D,20250825,000000,19.21,19.4,18.68,18.75,30739,0
+CMT.US,D,20250826,000000,18.5263,19.27,18.407,19.27,28306,0
+CMT.US,D,20250827,000000,19.13,19.21,19,19.16,11682,0
+CMT.US,D,20250828,000000,19.2,19.2,18.94,18.98,9708,0
+CMT.US,D,20250829,000000,18.92,19.41,18.92,19.2,19957,0
+CMT.US,D,20250902,000000,19.1,19.145,18.7161,18.93,20869,0
+CMT.US,D,20250903,000000,18.64,19.25,18.64,19.08,26999,0
+CMT.US,D,20250904,000000,19.08,19.45,19.08,19.45,18681,0
+CMT.US,D,20250905,000000,19.275,19.79,19.275,19.79,23651,0
+CMT.US,D,20250908,000000,19.79,19.95,19.72,19.86,35171,0
+CMT.US,D,20250909,000000,19.89,20.85,19.25,19.39,144278,0
+CMT.US,D,20250910,000000,19.13,21,19.01,20.98,119914,0
+CMT.US,D,20250911,000000,20.99,21.4,20.91,21.08,30457,0
+CMT.US,D,20250912,000000,20.96,21.42,20.7242,21.22,46952,0
+CMT.US,D,20250915,000000,21.285,21.9,21.285,21.75,24905,0
+CMT.US,D,20250916,000000,22,22,21.04,21.05,30319,0
+CMT.US,D,20250917,000000,21.4212,21.74,20.96,21.12,37607,0
+CMT.US,D,20250918,000000,21.25,21.99,20.97,21.92,62055,0
+CMT.US,D,20250919,000000,21.25,22,21.25,21.5,64745,0
+CMT.US,D,20250922,000000,21.25,21.82,21.25,21.55,26846,0
+CMT.US,D,20250923,000000,21.625,22.2921,21.55,21.61,23117,0
+CMT.US,D,20250924,000000,21.76,21.87,21.28,21.87,21713,0
+CMT.US,D,20250925,000000,21.895,22.2,21.48,21.48,17263,0
+CMT.US,D,20250926,000000,22.0025,22.0025,21.5,21.68,25952,0
+CMT.US,D,20250929,000000,21.5601,21.79,20.95,20.96,15851,0
+CMT.US,D,20250930,000000,20.8582,21.01,20.09,20.55,33826,0
+CMT.US,D,20251001,000000,20.53,20.58,19.54,19.94,33547,0
+CMT.US,D,20251002,000000,19.69,19.8999,19.35,19.35,27107,0
+CMT.US,D,20251003,000000,19.36,19.685,18.79,18.88,21320,0
+CMT.US,D,20251006,000000,18.3,19.335,18.3,19.15,50553,0
+CMT.US,D,20251007,000000,19.055,19.2,18.43,18.68,27122,0
+CMT.US,D,20251008,000000,18.3799,19.1599,18.3799,18.78,10220,0
+CMT.US,D,20251009,000000,18.53,18.8899,18.31,18.31,16165,0
+CMT.US,D,20251010,000000,18.55,18.7612,18,18.05,22949,0
+CMT.US,D,20251013,000000,17.5,18.74,17.5,18.23,17178,0
+CMT.US,D,20251014,000000,17.88,18.4899,17.88,18.24,21075,0
+CMT.US,D,20251015,000000,18.405,18.98,18.25,18.82,15676,0
+CMT.US,D,20251016,000000,18.66,18.88,18.585,18.61,14913,0
+CMT.US,D,20251017,000000,18.4196,18.8407,18.41,18.49,14961,0
+CMT.US,D,20251020,000000,18.47,18.801,18.31,18.66,17569,0
+CMT.US,D,20251021,000000,18.81,19.45,18.56,18.8,16788,0
+CMT.US,D,20251022,000000,18.805,19.19,18.7,19.19,15437,0
+CMT.US,D,20251023,000000,19.24,19.3,19.0644,19.17,8330,0
+CMT.US,D,20251024,000000,19.5531,19.84,19,19.11,10934,0
+CMT.US,D,20251027,000000,19.15,19.25,18.12,18.13,25668,0
+CMT.US,D,20251028,000000,18.3,18.6708,18.25,18.32,25563,0
+CMT.US,D,20251029,000000,18.17,18.66,17.85,18.3,23576,0
+CMT.US,D,20251030,000000,17.9627,18.42,17.79,17.79,13383,0
+CMT.US,D,20251031,000000,17.8564,18.03,17.7,17.91,9647,0
+CMT.US,D,20251103,000000,18,18.56,17.93,18.34,20661,0
+CMT.US,D,20251104,000000,16.75,18.535,16.6,18.31,27041,0
+CMT.US,D,20251105,000000,18.35,18.9,18.34,18.86,31237,0
+CMT.US,D,20251106,000000,18.835,19.07,18.66,19.06,16499,0
+CMT.US,D,20251107,000000,20.3,20.3,18.6891,19.24,15597,0
+CMT.US,D,20251110,000000,19.45,19.89,19.03,19.73,28793,0
+CMT.US,D,20251111,000000,19.44,19.87,18.56,18.85,18317,0
+CMT.US,D,20251112,000000,18.41,19.215,18.35,19.12,26581,0
+CMT.US,D,20251113,000000,18.7,19.2,18.7,19.2,12084,0
+CMT.US,D,20251114,000000,18.795,19.0703,18.54,18.54,8451,0
+CMT.US,D,20251117,000000,18.1139,18.45,17.55,17.56,42206,0
+CMT.US,D,20251118,000000,17.455,18.07,17.36,17.87,24926,0
+CMT.US,D,20251119,000000,17.98,18.4,17.665,18.1,30974,0
+CMT.US,D,20251120,000000,17.92,18.72,17.92,18.5,24049,0
+CMT.US,D,20251121,000000,18.175,19.17,18.175,18.78,19013,0
+CMT.US,D,20251124,000000,18.49,18.8,17.87,18.53,13001,0
+CMT.US,D,20251125,000000,18.78,19.3349,18.78,19.23,11456,0
+CMT.US,D,20251126,000000,19.1,19.42,18.72,18.86,13167,0
+CMT.US,D,20251128,000000,18.7045,19.24,18.7045,18.9,10126,0
+CMT.US,D,20251201,000000,18.97,19.25,18.53,18.6,31290,0
+CMT.US,D,20251202,000000,18.5,18.92,18.44,18.69,20718,0
+CMT.US,D,20251203,000000,18.98,19.25,18.59,19.2,27495,0
+CMT.US,D,20251204,000000,19.03,19.05,18.68,18.74,8970,0
+CMT.US,D,20251205,000000,18.99,19.06,18.66,18.75,10683,0
+CMT.US,D,20251208,000000,18.65,19.24,18.65,18.82,17028,0
+CMT.US,D,20251209,000000,19.22,19.25,18.96,18.96,16671,0
+CMT.US,D,20251210,000000,18.6239,19.89,18.6239,19.63,34077,0
+CMT.US,D,20251211,000000,19.98,20.8,19.98,20.69,32038,0
+CMT.US,D,20251212,000000,20.6907,20.84,19.78,20.47,44391,0
+CMT.US,D,20251215,000000,20.15,20.58,20.15,20.34,32186,0
+CMT.US,D,20251216,000000,20.06,20.92,20.01,20.73,25303,0
+CMT.US,D,20251217,000000,20.52,20.9,20.52,20.9,17035,0
+CMT.US,D,20251218,000000,20.7,21.33,19.815,21.03,24498,0
+CMT.US,D,20251219,000000,21.1099,21.38,20.78,21.29,83435,0
+CMT.US,D,20251222,000000,21.225,21.425,19.78,20.27,36340,0
+CMT.US,D,20251223,000000,20.19,20.58,20.055,20.17,10209,0
+CMT.US,D,20251224,000000,20.14,20.94,20.14,20.63,12503,0
+CMT.US,D,20251226,000000,20.391,21.47,20.391,21.28,19105,0
+CMT.US,D,20251229,000000,21.0771,21.4,20.93,21.39,13239,0
+CMT.US,D,20251230,000000,21.07,21.3,20.16,20.16,31985,0
+CMT.US,D,20251231,000000,20.33,20.73,19.75,20.05,52350,0
+CMT.US,D,20260102,000000,20.13,20.13,19.14,19.46,40488,0
+CMT.US,D,20260105,000000,19.3917,20.0007,19.3917,20,27053,0
+CMT.US,D,20260106,000000,20.3,20.3,19.445,19.99,40944,0
+CMT.US,D,20260107,000000,20,20,18.41,18.42,30229,0
+CMT.US,D,20260108,000000,18.545,19.68,18.3,19.68,61625,0
+CMT.US,D,20260109,000000,19.54,19.552,18.875,19.17,51715,0
+CMT.US,D,20260112,000000,19.17,19.5,18.92,19.44,13775,0
+CMT.US,D,20260113,000000,19.01,19.39,18.82,18.89,13066,0
+CMT.US,D,20260114,000000,19.06,19.4,18.76,19,8378,0
+CMT.US,D,20260115,000000,18.95,19.57,18.8701,18.91,15625,0
+CMT.US,D,20260116,000000,19.2909,19.2909,18.67,18.82,15973,0
+CMT.US,D,20260120,000000,18.5,18.67,18.1,18.34,24377,0
+CMT.US,D,20260121,000000,18.715,19.29,18.43,19.13,14363,0
+CMT.US,D,20260122,000000,19.215,19.43,18.45,19.42,32501,0
+CMT.US,D,20260123,000000,18.91,19.1,18.61,18.7,10063,0
+CMT.US,D,20260126,000000,18.79,19.06,18.57,18.66,16772,0
+CMT.US,D,20260127,000000,18.42,18.98,18.42,18.77,7976,0
+CMT.US,D,20260128,000000,19.02,19.19,18.72,18.8,17286,0
+CMT.US,D,20260129,000000,18.99,19.42,18.77,19.42,13266,0
+CMT.US,D,20260130,000000,18.78,19.88,18.76,19.52,25919,0
+CMT.US,D,20260202,000000,19.76,20.16,19.25,19.73,29406,0
+CMT.US,D,20260203,000000,19.7545,19.95,19.63,19.71,29963,0
+CMT.US,D,20260204,000000,19.8,20.33,19.8,20.25,23258,0
+CMT.US,D,20260205,000000,20.01,20.59,20,20.55,12454,0
+CMT.US,D,20260206,000000,20.63,20.98,20.45,20.45,24161,0
+CMT.US,D,20260209,000000,19.94,20.36,19.94,20.1,21590,0
+CMT.US,D,20260210,000000,20.095,20.235,19.66,19.66,19699,0
+CMT.US,D,20260211,000000,20.08,20.3,19.31,20.06,16103,0
+CMT.US,D,20260212,000000,19.695,20.01,19.515,19.89,20696,0
+CMT.US,D,20260213,000000,19.65,19.89,19.16,19.16,17100,0
+CMT.US,D,20260217,000000,18.7001,19.26,18.7001,19,25937,0
+CMT.US,D,20260218,000000,19.22,19.66,19.09,19.57,19041,0
diff --git a/daily/us/nysemkt stocks/cnl.us.txt b/daily/us/nysemkt stocks/cnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c973dc4cf9db474557495bf23fdf623fe83f4ceb
--- /dev/null
+++ b/daily/us/nysemkt stocks/cnl.us.txt	
@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNL.US,D,20240723,000000,2.785,2.785,2.65,2.65,3183,0
+CNL.US,D,20240724,000000,2.79,2.79,2.63,2.63,2284,0
+CNL.US,D,20240725,000000,2.55,2.63,2.55,2.56,6185,0
+CNL.US,D,20240726,000000,2.6,2.7,2.59,2.675,2527,0
+CNL.US,D,20240729,000000,2.87,2.87,2.65,2.75,8459,0
+CNL.US,D,20240730,000000,2.85,2.85,2.62,2.62,3961,0
+CNL.US,D,20240731,000000,2.76,2.77,2.67,2.67,1832,0
+CNL.US,D,20240801,000000,2.79,2.8,2.74,2.74,3039,0
+CNL.US,D,20240802,000000,2.7,2.7,2.63,2.6601,11365,0
+CNL.US,D,20240805,000000,2.6,2.6795,2.55,2.56,12280,0
+CNL.US,D,20240806,000000,2.66,2.69,2.65,2.69,11103,0
+CNL.US,D,20240807,000000,2.705,2.76,2.65,2.65,9077,0
+CNL.US,D,20240808,000000,2.6717,2.6717,2.6717,2.6717,3438,0
+CNL.US,D,20240809,000000,2.635,2.67,2.62,2.62,1593,0
+CNL.US,D,20240812,000000,2.43,2.845,2.43,2.845,5065,0
+CNL.US,D,20240813,000000,2.86,3.1,2.84,3.1,12147,0
+CNL.US,D,20240814,000000,3.06,3.07,2.95,2.95,6145,0
+CNL.US,D,20240815,000000,3,3.15,3,3.15,6312,0
+CNL.US,D,20240816,000000,2.95,3.27,2.95,3.18,14446,0
+CNL.US,D,20240819,000000,3.07,3.2278,3.06,3.2278,1614,0
+CNL.US,D,20240820,000000,3.22,3.221,3.15,3.1501,11299,0
+CNL.US,D,20240821,000000,3.16,3.2407,3.16,3.206,3140,0
+CNL.US,D,20240822,000000,3.11,3.11,3.01,3.0306,2106,0
+CNL.US,D,20240823,000000,3.14,3.29,3.14,3.29,1055,0
+CNL.US,D,20240826,000000,3.3,3.3,3.1901,3.24,4237,0
+CNL.US,D,20240827,000000,3.292,3.3,3.2716,3.2716,5039,0
+CNL.US,D,20240828,000000,3.34,3.34,3.24,3.24,614,0
+CNL.US,D,20240829,000000,3.4661,3.49,3.43,3.43,1825,0
+CNL.US,D,20240903,000000,3.23,3.249,3.13,3.1705,10877,0
+CNL.US,D,20240904,000000,3.19,3.22,3.19,3.19,838,0
+CNL.US,D,20240905,000000,3.31,3.3101,3.31,3.31,2325,0
+CNL.US,D,20240906,000000,3.26,3.26,3.26,3.26,1301,0
+CNL.US,D,20240909,000000,3.2587,3.2587,3.13,3.13,3853,0
+CNL.US,D,20240910,000000,3.09,3.1,3.09,3.1,13127,0
+CNL.US,D,20240911,000000,3.155,3.23,3.155,3.2237,34428,0
+CNL.US,D,20240912,000000,3.31,3.34,3.31,3.34,6070,0
+CNL.US,D,20240913,000000,3.46,3.49,3.43,3.48,3380,0
+CNL.US,D,20240916,000000,3.5,3.63,3.46,3.6,10899,0
+CNL.US,D,20240917,000000,3.461,3.51,3.45,3.45,11909,0
+CNL.US,D,20240918,000000,3.5,3.5,3.35,3.4393,10713,0
+CNL.US,D,20240919,000000,3.48,3.48,3.46,3.47,2294,0
+CNL.US,D,20240920,000000,3.49,3.51,3.34,3.385,7026,0
+CNL.US,D,20240923,000000,3.63,3.63,3.41,3.42,2703,0
+CNL.US,D,20240924,000000,3.42,3.61,3.41,3.42,7129,0
+CNL.US,D,20240925,000000,3.45,3.45,3.4,3.4,2851,0
+CNL.US,D,20240926,000000,3.4152,3.46,3.31,3.31,2751,0
+CNL.US,D,20240927,000000,3.3268,3.4089,3.25,3.25,3842,0
+CNL.US,D,20240930,000000,3.17,3.36,3.03,3.2,4469,0
+CNL.US,D,20241001,000000,3.47,3.47,3.3667,3.3667,2548,0
+CNL.US,D,20241002,000000,3.4,3.4,3.27,3.3078,4308,0
+CNL.US,D,20241003,000000,3.24,3.242,3.0601,3.15,4296,0
+CNL.US,D,20241004,000000,3.07,3.2787,3.07,3.2,625,0
+CNL.US,D,20241007,000000,3.12,3.2027,3.12,3.2027,730,0
+CNL.US,D,20241008,000000,3.33,3.35,3.224,3.35,2606,0
+CNL.US,D,20241009,000000,3.22,3.3999,2.99,3.24,14109,0
+CNL.US,D,20241010,000000,3.09,3.31,3.09,3.15,8854,0
+CNL.US,D,20241011,000000,3.28,3.28,3.19,3.19,860,0
+CNL.US,D,20241014,000000,3.17,3.41,3.17,3.3598,2812,0
+CNL.US,D,20241015,000000,3.21,3.29,3.18,3.25,9360,0
+CNL.US,D,20241016,000000,3.25,3.41,3.25,3.41,444,0
+CNL.US,D,20241017,000000,3.4,3.4,3.17,3.26,2730,0
+CNL.US,D,20241018,000000,3.4712,3.4712,3.4,3.4,685,0
+CNL.US,D,20241021,000000,3.6,3.6,3.4,3.6,14441,0
+CNL.US,D,20241022,000000,3.69,3.69,3.55,3.59,3242,0
+CNL.US,D,20241023,000000,3.75,3.94,3.715,3.8,30547,0
+CNL.US,D,20241024,000000,3.95,4.04,3.71,3.86,4974,0
+CNL.US,D,20241025,000000,3.7,3.75,3.6,3.6,25849,0
+CNL.US,D,20241028,000000,3.65,3.76,3.564,3.63,17459,0
+CNL.US,D,20241029,000000,3.63,3.7668,3.6,3.7668,2536,0
+CNL.US,D,20241030,000000,3.76,3.84,3.53,3.7066,14216,0
+CNL.US,D,20241031,000000,3.59,3.66,3.51,3.66,17369,0
+CNL.US,D,20241101,000000,3.7,3.84,3.7,3.82,2136,0
+CNL.US,D,20241104,000000,3.99,3.99,3.68,3.74,3287,0
+CNL.US,D,20241105,000000,3.94,3.94,3.75,3.764,6574,0
+CNL.US,D,20241106,000000,3.64,3.755,3.61,3.75,5221,0
+CNL.US,D,20241107,000000,3.8,3.9,3.75,3.82,5664,0
+CNL.US,D,20241108,000000,3.7612,3.785,3.74,3.74,9256,0
+CNL.US,D,20241111,000000,3.65,3.8001,3.6,3.75,2270,0
+CNL.US,D,20241112,000000,3.75,3.75,3.56,3.62,7344,0
+CNL.US,D,20241113,000000,3.55,3.62,3.35,3.46,17916,0
+CNL.US,D,20241114,000000,3.5453,3.636,3.4319,3.46,5752,0
+CNL.US,D,20241115,000000,3.515,3.63,3.47,3.48,23807,0
+CNL.US,D,20241118,000000,3.57,3.67,3.41,3.41,17620,0
+CNL.US,D,20241119,000000,3.49,3.6,3.47,3.48,4455,0
+CNL.US,D,20241120,000000,3.5,3.5,3.5,3.5,629,0
+CNL.US,D,20241121,000000,3.5564,3.58,3.45,3.45,804,0
+CNL.US,D,20241122,000000,3.411,3.55,3.41,3.45,6230,0
+CNL.US,D,20241125,000000,3.41,3.42,3.41,3.41,11335,0
+CNL.US,D,20241126,000000,3.315,3.6188,3.315,3.6188,15247,0
+CNL.US,D,20241127,000000,3.6164,3.6164,3.455,3.52,9826,0
+CNL.US,D,20241129,000000,3.6,3.6,3.53,3.53,4505,0
+CNL.US,D,20241202,000000,3.3798,3.5474,3.35,3.5474,1919,0
+CNL.US,D,20241203,000000,3.42,3.6,3.42,3.6,3965,0
+CNL.US,D,20241204,000000,3.64,3.66,3.5,3.64,14676,0
+CNL.US,D,20241205,000000,3.64,3.64,3.48,3.5,4799,0
+CNL.US,D,20241206,000000,3.51,3.54,3.43,3.43,5282,0
+CNL.US,D,20241209,000000,3.5,3.51,3.43,3.43,43309,0
+CNL.US,D,20241210,000000,3.53,3.66,3.53,3.57,9169,0
+CNL.US,D,20241211,000000,3.639,3.81,3.63,3.79,4244,0
+CNL.US,D,20241212,000000,3.78,3.8,3.77,3.8,2062,0
+CNL.US,D,20241213,000000,3.79,3.84,3.72,3.79,19311,0
+CNL.US,D,20241216,000000,3.65,3.83,3.65,3.8,23224,0
+CNL.US,D,20241217,000000,3.95,4.1,3.79,4.0199,49301,0
+CNL.US,D,20241218,000000,4.18,4.2,3.7316,3.78,20973,0
+CNL.US,D,20241219,000000,3.96,3.97,3.7007,3.8915,17007,0
+CNL.US,D,20241220,000000,4,4.155,3.89,4.12,10020,0
+CNL.US,D,20241223,000000,4.15,4.2157,4.1,4.14,4907,0
+CNL.US,D,20241224,000000,4.1,4.1,4.1,4.1,182,0
+CNL.US,D,20241226,000000,4.171,4.24,4.1443,4.1443,4256,0
+CNL.US,D,20241227,000000,4.12,4.24,4.1,4.1,3202,0
+CNL.US,D,20241230,000000,4.1,4.17,4.03,4.1,6103,0
+CNL.US,D,20241231,000000,4.134,4.16,4.06,4.16,4118,0
+CNL.US,D,20250102,000000,4.16,4.288,4.12,4.288,5559,0
+CNL.US,D,20250103,000000,4.24,4.24,4.15,4.2118,4459,0
+CNL.US,D,20250106,000000,4.28,4.33,4.2001,4.28,11171,0
+CNL.US,D,20250107,000000,4.35,4.4952,4.33,4.49,13410,0
+CNL.US,D,20250108,000000,4.45,4.46,4.32,4.4,6439,0
+CNL.US,D,20250110,000000,4.42,4.55,4.38,4.5,27748,0
+CNL.US,D,20250113,000000,4.6,4.66,4.38,4.41,6821,0
+CNL.US,D,20250114,000000,4.37,4.46,4.37,4.4326,11064,0
+CNL.US,D,20250115,000000,4.4,4.475,4.4,4.45,4285,0
+CNL.US,D,20250116,000000,4.4786,4.685,4.4786,4.61,12017,0
+CNL.US,D,20250117,000000,4.63,4.714,4.501,4.53,8287,0
+CNL.US,D,20250121,000000,4.65,4.869,4.26,4.8499,16894,0
+CNL.US,D,20250122,000000,4.85,4.85,4.67,4.78,12939,0
+CNL.US,D,20250123,000000,4.87,4.99,4.7,4.96,9926,0
+CNL.US,D,20250124,000000,4.96,5.09,4.8613,5.085,12593,0
+CNL.US,D,20250127,000000,4.96,5.12,4.955,5.04,33055,0
+CNL.US,D,20250128,000000,5,5.04,4.95,5.005,4588,0
+CNL.US,D,20250129,000000,4.99,5,4.95,4.98,3168,0
+CNL.US,D,20250130,000000,5.05,5.199,5.05,5.11,6804,0
+CNL.US,D,20250131,000000,5.12,5.345,5.11,5.26,23980,0
+CNL.US,D,20250203,000000,5.08,5.3999,5.08,5.2,23620,0
+CNL.US,D,20250204,000000,5.3972,5.58,5.35,5.4372,7910,0
+CNL.US,D,20250205,000000,5.67,5.75,5.5372,5.7032,30453,0
+CNL.US,D,20250206,000000,6.31,6.31,5.5141,5.63,30036,0
+CNL.US,D,20250207,000000,5.6674,5.9,5.6674,5.84,19249,0
+CNL.US,D,20250210,000000,6.38,6.39,5.8001,5.99,32674,0
+CNL.US,D,20250211,000000,6.01,6.24,5.97,6.24,21399,0
+CNL.US,D,20250212,000000,6.23,6.23,5.8,5.89,23003,0
+CNL.US,D,20250213,000000,5.8,6.22,5.72,6.11,28103,0
+CNL.US,D,20250214,000000,6.2745,6.5,5.85,5.93,17484,0
+CNL.US,D,20250218,000000,6.05,6.11,5.9701,6.03,6691,0
+CNL.US,D,20250219,000000,5.99,6.13,5.8789,6.07,15515,0
+CNL.US,D,20250220,000000,6.165,6.2272,5.96,5.96,13000,0
+CNL.US,D,20250221,000000,6.13,6.13,5.95,6.02,10290,0
+CNL.US,D,20250224,000000,6.1531,6.18,5.95,5.98,13660,0
+CNL.US,D,20250225,000000,6.52,6.5621,6.01,6.47,66847,0
+CNL.US,D,20250226,000000,6.59,6.8499,6.17,6.43,51092,0
+CNL.US,D,20250227,000000,6.4,6.4,6.06,6.19,15563,0
+CNL.US,D,20250228,000000,6.11,6.26,5.81,6.09,42772,0
+CNL.US,D,20250303,000000,6.0306,6.2445,5.93,5.96,19823,0
+CNL.US,D,20250304,000000,5.62,6.13,5.56,6.11,39977,0
+CNL.US,D,20250305,000000,6.2413,6.54,6.08,6.46,18799,0
+CNL.US,D,20250306,000000,6.5212,6.73,6.37,6.73,17444,0
+CNL.US,D,20250307,000000,6.58,7.01,6.4675,6.66,12253,0
+CNL.US,D,20250310,000000,6.4497,6.69,6.31,6.49,22465,0
+CNL.US,D,20250311,000000,6.49,7.02,6.45,6.9622,14511,0
+CNL.US,D,20250312,000000,7.24,7.24,6.75,6.91,26075,0
+CNL.US,D,20250313,000000,7.04,7.91,6.95,7.81,65800,0
+CNL.US,D,20250314,000000,8.35,8.84,7.74,8.47,146330,0
+CNL.US,D,20250317,000000,8.67,9,8.445,8.53,136346,0
+CNL.US,D,20250318,000000,8.99,9.39,8.73,9.18,197847,0
+CNL.US,D,20250319,000000,9.7,9.77,8.93,9.69,183639,0
+CNL.US,D,20250320,000000,9.69,10.05,9.18,9.83,194886,0
+CNL.US,D,20250321,000000,9.85,10.32,9.37,10.32,110510,0
+CNL.US,D,20250324,000000,10.34,10.67,10.1,10.37,182924,0
+CNL.US,D,20250325,000000,10.33,10.57,9.815,9.905,133990,0
+CNL.US,D,20250326,000000,9.67,10.11,8.47,8.66,219906,0
+CNL.US,D,20250327,000000,8.6118,9.09,8.4,8.69,98726,0
+CNL.US,D,20250328,000000,8.4,9.05,8.37,8.52,98039,0
+CNL.US,D,20250331,000000,8.67,8.92,8.3,8.69,81038,0
+CNL.US,D,20250401,000000,8.66,8.9,8.4601,8.7,85397,0
+CNL.US,D,20250402,000000,8.74,9.08,8.57,9.08,83073,0
+CNL.US,D,20250403,000000,8.57,9.94,8.54,9.44,155462,0
+CNL.US,D,20250404,000000,9.5,9.5,7.72,8.45,249275,0
+CNL.US,D,20250407,000000,7.94,8.9,7.56,8.33,93276,0
+CNL.US,D,20250408,000000,8.56,8.8654,7.82,8.67,71833,0
+CNL.US,D,20250409,000000,8.89,9.38,8.58,9.22,95185,0
+CNL.US,D,20250410,000000,9.335,9.86,9.22,9.51,112637,0
+CNL.US,D,20250411,000000,9.7925,10.5883,9.7925,10.3,118633,0
+CNL.US,D,20250414,000000,10.56,10.63,9.5,10.3,151023,0
+CNL.US,D,20250415,000000,10.4,10.9,10.2,10.8,102146,0
+CNL.US,D,20250416,000000,11.49,11.61,11.02,11.37,142414,0
+CNL.US,D,20250417,000000,11.36,11.36,10.43,10.67,183295,0
+CNL.US,D,20250421,000000,11.14,11.178,10.4901,10.75,84400,0
+CNL.US,D,20250422,000000,10.78,11.04,10.34,10.38,95904,0
+CNL.US,D,20250423,000000,10.54,10.69,10.0315,10.45,209767,0
+CNL.US,D,20250424,000000,10.6,10.75,9.75,10.5,138235,0
+CNL.US,D,20250425,000000,10.15,10.43,9.78,9.84,81896,0
+CNL.US,D,20250428,000000,9.85,9.93,9.23,9.61,113265,0
+CNL.US,D,20250429,000000,9.5602,9.73,9.19,9.44,74397,0
+CNL.US,D,20250430,000000,9.24,9.45,9,9.13,38778,0
+CNL.US,D,20250501,000000,9.14,9.5999,9.05,9.49,56628,0
+CNL.US,D,20250502,000000,9.6,9.66,9.3801,9.44,55837,0
+CNL.US,D,20250505,000000,9.775,9.91,9.47,9.91,74715,0
+CNL.US,D,20250506,000000,10.04,10.47,9.97,10.37,67453,0
+CNL.US,D,20250507,000000,10.37,10.42,9.78,9.87,65763,0
+CNL.US,D,20250508,000000,9.78,10.03,9.56,9.64,48912,0
+CNL.US,D,20250509,000000,9.8283,10.22,9.6,10.12,39323,0
+CNL.US,D,20250512,000000,9.9,10.1,9.4,9.4,40784,0
+CNL.US,D,20250513,000000,9.55,9.55,8.8501,9.14,96270,0
+CNL.US,D,20250514,000000,9.24,9.6128,8.95,9.28,61417,0
+CNL.US,D,20250515,000000,9.25,9.69,8.93,9.65,60453,0
+CNL.US,D,20250516,000000,9.5,9.7,9.5,9.66,38657,0
+CNL.US,D,20250519,000000,9.9369,9.9369,9.52,9.52,22571,0
+CNL.US,D,20250520,000000,9.65,10.73,9.41,10.62,59911,0
+CNL.US,D,20250521,000000,10.62,11.29,10.62,10.8,70466,0
+CNL.US,D,20250522,000000,10.7347,10.97,10.58,10.65,25823,0
+CNL.US,D,20250523,000000,10.9299,11.24,10.82,11.24,44347,0
+CNL.US,D,20250527,000000,11.17,11.39,11,11.13,74844,0
+CNL.US,D,20250528,000000,11.12,11.36,10.73,11.35,62198,0
+CNL.US,D,20250529,000000,11.8124,11.8124,11.15,11.28,39898,0
+CNL.US,D,20250530,000000,11.18,11.4418,10.97,11.06,163421,0
+CNL.US,D,20250602,000000,11.13,11.6063,11.07,11.19,59960,0
+CNL.US,D,20250603,000000,11.21,11.63,11.05,11.59,42859,0
+CNL.US,D,20250604,000000,11.6336,11.66,11.45,11.62,38530,0
+CNL.US,D,20250605,000000,11.8,12,11.47,11.49,24585,0
+CNL.US,D,20250606,000000,11.5,12,11.0901,11.11,102848,0
+CNL.US,D,20250609,000000,11.07,11.18,10.73,10.86,71984,0
+CNL.US,D,20250610,000000,10.8,10.84,10.16,10.17,105823,0
+CNL.US,D,20250611,000000,10.2012,10.28,9.92,10.07,120530,0
+CNL.US,D,20250612,000000,10.255,10.49,10.1101,10.3,49643,0
+CNL.US,D,20250613,000000,10.37,10.5,9.99,10.13,48925,0
+CNL.US,D,20250616,000000,10.09,10.38,9.99,10.17,39148,0
+CNL.US,D,20250617,000000,10.09,10.1394,9.82,9.83,37504,0
+CNL.US,D,20250618,000000,9.77,9.98,9.58,9.72,44274,0
+CNL.US,D,20250620,000000,9.75,9.95,9.48,9.71,47021,0
+CNL.US,D,20250623,000000,9.905,10.0401,9.74,9.95,49228,0
+CNL.US,D,20250624,000000,10.0034,10.0034,9.46,9.53,41608,0
+CNL.US,D,20250625,000000,9.7,10.7069,9.5,10.45,127835,0
+CNL.US,D,20250626,000000,10.6552,10.91,10.47,10.91,60283,0
+CNL.US,D,20250627,000000,10.7,10.7,10.47,10.5,41460,0
+CNL.US,D,20250630,000000,10.5,10.98,10.5,10.94,54816,0
+CNL.US,D,20250701,000000,11.25,11.6476,11.12,11.13,67069,0
+CNL.US,D,20250702,000000,11.25,11.76,10.871,11.67,54574,0
+CNL.US,D,20250703,000000,11.62,11.98,11.615,11.885,30849,0
+CNL.US,D,20250707,000000,11.65,12.04,11.375,11.53,97938,0
+CNL.US,D,20250708,000000,11.44,11.54,10.37,10.53,141450,0
+CNL.US,D,20250709,000000,10.41,10.63,10.15,10.31,49259,0
+CNL.US,D,20250710,000000,10.31,10.32,9.79,10.06,77998,0
+CNL.US,D,20250711,000000,10.06,10.07,9.628,9.78,147033,0
+CNL.US,D,20250714,000000,9.84,10.51,9.84,10.23,97897,0
+CNL.US,D,20250715,000000,10.0732,10.25,9.8,9.91,42186,0
+CNL.US,D,20250716,000000,9.99,10.13,9.57,9.82,71333,0
+CNL.US,D,20250717,000000,9.5,9.67,9.38,9.67,73253,0
+CNL.US,D,20250718,000000,9.77,9.7912,9.48,9.63,41919,0
+CNL.US,D,20250721,000000,9.7826,10.04,9.755,10.03,65678,0
+CNL.US,D,20250722,000000,10.148,10.148,9.79,9.87,27719,0
+CNL.US,D,20250723,000000,9.98,10,9.33,9.535,62032,0
+CNL.US,D,20250724,000000,9.43,9.5,9.15,9.39,58017,0
+CNL.US,D,20250725,000000,9.33,9.459,9.145,9.37,65025,0
+CNL.US,D,20250728,000000,9.28,9.28,8.95,8.99,66360,0
+CNL.US,D,20250729,000000,9.02,9.31,9.02,9.24,29378,0
+CNL.US,D,20250730,000000,9.17,9.25,8.94,8.99,79910,0
+CNL.US,D,20250731,000000,9,9.11,8.89,9.03,36373,0
+CNL.US,D,20250801,000000,9.1,9.365,8.99,9.23,31714,0
+CNL.US,D,20250804,000000,9.4,9.84,9.39,9.78,25662,0
+CNL.US,D,20250805,000000,9.66,9.9382,9.42,9.42,29158,0
+CNL.US,D,20250806,000000,9.428,10.2,8.3006,10.05,826059,0
+CNL.US,D,20250807,000000,9.98,10.22,9.51,9.78,94886,0
+CNL.US,D,20250808,000000,9.65,9.74,9.34,9.53,102836,0
+CNL.US,D,20250811,000000,9.2,9.6,9.1859,9.51,24054,0
+CNL.US,D,20250812,000000,9.52,9.69,9.39,9.56,68164,0
+CNL.US,D,20250813,000000,9.72,9.82,9.59,9.63,42707,0
+CNL.US,D,20250814,000000,9.6,9.84,9.5,9.73,47486,0
+CNL.US,D,20250815,000000,9.745,10.2444,9.7278,9.99,53261,0
+CNL.US,D,20250818,000000,9.98,10.6,9.98,10.6,65605,0
+CNL.US,D,20250819,000000,10.47,10.57,10,10.1,25221,0
+CNL.US,D,20250820,000000,10.29,10.6909,10.23,10.6,81255,0
+CNL.US,D,20250821,000000,10.62,10.81,10.33,10.56,54544,0
+CNL.US,D,20250822,000000,10.36,10.99,10.33,10.85,39903,0
+CNL.US,D,20250825,000000,10.83,11.3,10.51,11.26,48852,0
+CNL.US,D,20250826,000000,11.35,12.49,11.27,12.37,112334,0
+CNL.US,D,20250827,000000,12.31,12.69,12.14,12.23,66569,0
+CNL.US,D,20250828,000000,12.19,12.99,12.12,12.95,61135,0
+CNL.US,D,20250829,000000,12.85,13.2678,12.75,13.08,34360,0
+CNL.US,D,20250902,000000,13.4,13.85,12.9901,13.7,89577,0
+CNL.US,D,20250903,000000,13.9,14.0688,13.37,13.99,130931,0
+CNL.US,D,20250904,000000,13.76,13.87,13.26,13.28,50010,0
+CNL.US,D,20250905,000000,13.5,14,13.4,14,104160,0
+CNL.US,D,20250908,000000,14.15,14.33,13.61,13.67,99698,0
+CNL.US,D,20250909,000000,13.71,13.81,13.055,13.19,85449,0
+CNL.US,D,20250910,000000,13.34,13.68,13.32,13.65,49067,0
+CNL.US,D,20250911,000000,13.65,13.86,13.47,13.62,79365,0
+CNL.US,D,20250912,000000,13.65,13.859,13.52,13.79,32023,0
+CNL.US,D,20250915,000000,13.69,13.7797,13.2821,13.49,55941,0
+CNL.US,D,20250916,000000,13.45,13.5316,13.01,13.12,59720,0
+CNL.US,D,20250917,000000,12.98,13.19,12.62,12.77,55167,0
+CNL.US,D,20250918,000000,12.7,12.78,12.5,12.69,42636,0
+CNL.US,D,20250919,000000,12.7,13.55,12.7,13.38,69594,0
+CNL.US,D,20250922,000000,13.53,13.69,13.2602,13.48,77223,0
+CNL.US,D,20250923,000000,13.445,13.609,13.31,13.37,46926,0
+CNL.US,D,20250924,000000,13.265,13.69,13.19,13.35,35735,0
+CNL.US,D,20250925,000000,13.29,13.79,13.29,13.58,28792,0
+CNL.US,D,20250926,000000,13.65,14.24,13.65,14.17,40804,0
+CNL.US,D,20250929,000000,14.49,14.912,14.26,14.44,59635,0
+CNL.US,D,20250930,000000,14.45,14.775,14.45,14.45,28485,0
+CNL.US,D,20251001,000000,14.4201,14.9558,14.4201,14.75,62082,0
+CNL.US,D,20251002,000000,13.75,14.08,13.2125,13.25,204497,0
+CNL.US,D,20251003,000000,13.51,13.69,13.18,13.27,81493,0
+CNL.US,D,20251006,000000,13.44,13.6857,13.22,13.24,192660,0
+CNL.US,D,20251007,000000,13.43,13.56,13.22,13.31,34980,0
+CNL.US,D,20251008,000000,13.5194,13.6,13.3282,13.46,35316,0
+CNL.US,D,20251009,000000,13.62,13.62,12.95,13.01,39042,0
+CNL.US,D,20251010,000000,13.3805,13.5,13.0558,13.31,35882,0
+CNL.US,D,20251013,000000,13.655,13.77,13.5,13.71,40058,0
+CNL.US,D,20251014,000000,13.51,13.54,13.35,13.46,55262,0
+CNL.US,D,20251015,000000,13.5,13.67,13.22,13.32,56564,0
+CNL.US,D,20251016,000000,13.4959,13.4959,12.69,12.85,165130,0
+CNL.US,D,20251017,000000,12.55,12.55,11.515,11.62,85829,0
+CNL.US,D,20251020,000000,11.76,12,11.44,11.72,45830,0
+CNL.US,D,20251021,000000,11.43,11.43,10.7,10.86,91443,0
+CNL.US,D,20251022,000000,10.43,11.33,10.43,11.24,87595,0
+CNL.US,D,20251023,000000,11.425,12,11.32,11.92,82870,0
+CNL.US,D,20251024,000000,12,12.12,11.63,11.78,51522,0
+CNL.US,D,20251027,000000,11.51,11.635,11.03,11.17,44112,0
+CNL.US,D,20251028,000000,10.8701,11.315,10.8701,11.13,71066,0
+CNL.US,D,20251029,000000,11.839,11.88,11.394,11.46,98051,0
+CNL.US,D,20251030,000000,11.5,11.66,11.205,11.59,47947,0
+CNL.US,D,20251031,000000,11.5,11.7,11.35,11.36,160018,0
+CNL.US,D,20251103,000000,11.35,12.13,11.32,11.83,71041,0
+CNL.US,D,20251104,000000,11.6,11.676,10.77,10.86,57059,0
+CNL.US,D,20251105,000000,11,11.21,10.84,10.96,77802,0
+CNL.US,D,20251106,000000,11.025,11.025,10.43,10.43,37204,0
+CNL.US,D,20251107,000000,10.42,10.64,10.22,10.53,42677,0
+CNL.US,D,20251110,000000,10.9,11.06,10.85,10.88,87999,0
+CNL.US,D,20251111,000000,10.98,10.98,10.63,10.72,53047,0
+CNL.US,D,20251112,000000,10.955,11.09,10.45,10.95,40050,0
+CNL.US,D,20251113,000000,11.15,11.15,10.25,10.27,28909,0
+CNL.US,D,20251114,000000,10,10.64,9.7701,10.64,59671,0
+CNL.US,D,20251117,000000,10.48,10.65,10.19,10.29,77811,0
+CNL.US,D,20251118,000000,10.45,10.47,10.2,10.35,40637,0
+CNL.US,D,20251119,000000,10.72,10.73,10.38,10.54,51797,0
+CNL.US,D,20251120,000000,10.949,10.949,9.84,9.84,53597,0
+CNL.US,D,20251121,000000,9.8,10.225,9.8,10.01,83291,0
+CNL.US,D,20251124,000000,10.335,10.69,10.1,10.56,56456,0
+CNL.US,D,20251125,000000,10.72,11.16,10.55,11.02,20107,0
+CNL.US,D,20251126,000000,11.16,11.21,11.04,11.07,36232,0
+CNL.US,D,20251128,000000,11.12,11.69,11.12,11.52,44524,0
+CNL.US,D,20251201,000000,11.54,11.61,11.04,11.17,48750,0
+CNL.US,D,20251202,000000,11.29,11.29,11.09,11.26,38149,0
+CNL.US,D,20251203,000000,11.62,11.68,11.2888,11.44,184370,0
+CNL.US,D,20251204,000000,11.36,11.58,11.35,11.445,22865,0
+CNL.US,D,20251205,000000,11.46,11.5199,11.33,11.36,30985,0
+CNL.US,D,20251208,000000,11.57,11.57,11.255,11.35,32168,0
+CNL.US,D,20251209,000000,11.384,11.47,11.15,11.22,32755,0
+CNL.US,D,20251210,000000,11.22,12,10.9,11.83,113613,0
+CNL.US,D,20251211,000000,11.76,12.48,11.63,12.4,53717,0
+CNL.US,D,20251212,000000,12.63,12.92,12.41,12.76,86424,0
+CNL.US,D,20251215,000000,12.7,13.01,12.59,12.71,75607,0
+CNL.US,D,20251216,000000,12.815,13,12.72,13,24382,0
+CNL.US,D,20251217,000000,13.24,14.059337,13.2,13.7,92677,0
+CNL.US,D,20251218,000000,13.7241,13.99,13.51,13.51,61989,0
+CNL.US,D,20251219,000000,13.92,14.23,13.84,13.95,28731,0
+CNL.US,D,20251222,000000,14.4,15.2798,14.33,15.14,79784,0
+CNL.US,D,20251223,000000,15.4623,15.4623,15.035,15.07,46605,0
+CNL.US,D,20251224,000000,15.24,15.24,15.01,15.21,10815,0
+CNL.US,D,20251226,000000,15.36,16.16,15.29,15.45,16548,0
+CNL.US,D,20251229,000000,15.032,15.15,14.46,14.75,74148,0
+CNL.US,D,20251230,000000,15.19,15.3899,14.9,15.01,63007,0
+CNL.US,D,20251231,000000,15.115,15.115,14.55,14.59,45308,0
+CNL.US,D,20260102,000000,14.65,14.75,13.76,13.91,53872,0
+CNL.US,D,20260105,000000,14.4156,14.71,14.29,14.44,68195,0
+CNL.US,D,20260106,000000,14.52,14.79,14.24,14.395,45625,0
+CNL.US,D,20260107,000000,14.33,14.89,13.99,14.71,70087,0
+CNL.US,D,20260108,000000,14.45,14.87,14.45,14.56,18660,0
+CNL.US,D,20260109,000000,14.345,14.77,14.32,14.415,21022,0
+CNL.US,D,20260112,000000,14.75,15.51,14.75,15.23,87564,0
+CNL.US,D,20260113,000000,15.55,16.8,15.45,15.87,50136,0
+CNL.US,D,20260114,000000,15.915,16.16,15.66,16,44077,0
+CNL.US,D,20260115,000000,15.88,15.96,15.3,15.38,52993,0
+CNL.US,D,20260116,000000,15.24,15.26,14.72,15.04,34379,0
+CNL.US,D,20260120,000000,15.4,15.945,15.14,15.66,56934,0
+CNL.US,D,20260121,000000,16.5,16.82,15.74,15.9,96069,0
+CNL.US,D,20260122,000000,16.0724,16.61,15.25,16.06,81352,0
+CNL.US,D,20260123,000000,16.161,16.67,16.03,16.63,55161,0
+CNL.US,D,20260126,000000,17.2,17.49,16.6001,16.78,107869,0
+CNL.US,D,20260127,000000,16.814,18.86,16.8,18.86,132331,0
+CNL.US,D,20260128,000000,18.95,19.89,18.69,19.81,118346,0
+CNL.US,D,20260129,000000,21.2386,21.2386,18.01,18.74,71120,0
+CNL.US,D,20260130,000000,17.98,18.055,16.37,16.37,127532,0
+CNL.US,D,20260202,000000,16.19,16.59,15.95,16.55,61103,0
+CNL.US,D,20260203,000000,17.34,18.35,16.94,18.26,62768,0
+CNL.US,D,20260204,000000,18.35,18.66,16.313,17.26,101271,0
+CNL.US,D,20260205,000000,16.17,16.4561,15.55,15.65,57265,0
+CNL.US,D,20260206,000000,16,16.43,15.65,16.28,54150,0
+CNL.US,D,20260209,000000,17.1009,18.45,16.71,18.45,71392,0
+CNL.US,D,20260210,000000,18.19,18.255,17.7911,17.84,37200,0
+CNL.US,D,20260211,000000,18,18.2604,17.52,17.97,70294,0
+CNL.US,D,20260212,000000,17.57,17.58,16.33,16.37,47381,0
+CNL.US,D,20260213,000000,16.74,16.92,16.47,16.75,37441,0
+CNL.US,D,20260217,000000,15.92,16.24,15.42,15.73,51453,0
+CNL.US,D,20260218,000000,16.46,16.46,15.5,16.11,40898,0
diff --git a/daily/us/nysemkt stocks/coe.us.txt b/daily/us/nysemkt stocks/coe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34f475fe118704b30723eebc40da187aa9612012
--- /dev/null
+++ b/daily/us/nysemkt stocks/coe.us.txt	
@@ -0,0 +1,2408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COE.US,D,20160610,000000,78,83.36,75.36,75.92,393485,0
+COE.US,D,20160613,000000,75.36,85.04,72.24,85.04,46267.75,0
+COE.US,D,20160614,000000,83.52,87.2,80,87,43901.75,0
+COE.US,D,20160615,000000,84.4,89.08,84.16,86.2,19802,0
+COE.US,D,20160616,000000,84.2,85.36,80,80,23648.5,0
+COE.US,D,20160617,000000,80.6,83.16,80.08,81.04,6595.75,0
+COE.US,D,20160620,000000,85,85,81.04,82,12680,0
+COE.US,D,20160621,000000,83.56,94.76,82.16,93.2,23115.5,0
+COE.US,D,20160622,000000,94,96,90.36,92.48,25328.75,0
+COE.US,D,20160623,000000,93.8,95.2,90,91.36,17138.25,0
+COE.US,D,20160624,000000,90,90,80.0004,83.68,21927.75,0
+COE.US,D,20160627,000000,81.2,83.0028,77.28,77.92,16769,0
+COE.US,D,20160628,000000,80.2,81.84,78.0404,80.4,21169,0
+COE.US,D,20160629,000000,79.92,80.96,77,79.8852,9412.75,0
+COE.US,D,20160630,000000,79.84,80.24,78.48,79.32,3991.5,0
+COE.US,D,20160701,000000,78.8,82.074,78.8,81.36,2633.25,0
+COE.US,D,20160705,000000,81.68,83.64,79,79.88,3253.5,0
+COE.US,D,20160706,000000,80,81.0396,78.0804,79,6419,0
+COE.US,D,20160707,000000,79.4,79.72,78.12,78.72,3281.5,0
+COE.US,D,20160708,000000,78.9208,80,78.28,78.64,3175.25,0
+COE.US,D,20160711,000000,79.88,82.968,79.28,80.18,5740.75,0
+COE.US,D,20160712,000000,79.04,83.28,78.6,81.64,8723,0
+COE.US,D,20160713,000000,81.2,81.7596,78,79.44,8351.25,0
+COE.US,D,20160714,000000,79.44,81.1596,78.52,79.36,2584.25,0
+COE.US,D,20160715,000000,78.8,81,78.64,80,4524,0
+COE.US,D,20160718,000000,79.88,81.196,78.76,79.078,6039,0
+COE.US,D,20160719,000000,79.76,79.76,76,77.48,6601.5,0
+COE.US,D,20160720,000000,77.4,79.2,76,78.8796,7720.75,0
+COE.US,D,20160721,000000,78,80.6,77.24,79.96,3158.25,0
+COE.US,D,20160722,000000,78.76,80.1196,78.68,80,4019.5,0
+COE.US,D,20160725,000000,80.24,80.4,78.8,79.96,4597.75,0
+COE.US,D,20160726,000000,80.28,80.496,79.8,79.96,6225.25,0
+COE.US,D,20160727,000000,80.28,82,79.4,80.8,7036.5,0
+COE.US,D,20160728,000000,80.52,83.6,80.52,83.16,11186.5,0
+COE.US,D,20160729,000000,82.8,82.8,78,80.36,18973,0
+COE.US,D,20160801,000000,81.24,81.7388,79.06,80.72,8883,0
+COE.US,D,20160802,000000,80.8,81.62,78.8,79.16,12529.75,0
+COE.US,D,20160803,000000,79.44,83.52,78.24,83.4,9300,0
+COE.US,D,20160804,000000,83.44,91.76,80.712,87.88,20937.25,0
+COE.US,D,20160805,000000,87.96,95.96,86.9604,95.8,16269.25,0
+COE.US,D,20160808,000000,95.92,100.96,93.16,93.84,17556.5,0
+COE.US,D,20160809,000000,94.12,95.96,93.2,93.2,4179.5,0
+COE.US,D,20160810,000000,93.68,98.0396,91.96,92.32,5765.25,0
+COE.US,D,20160811,000000,92.52,93.28,91.2,91.56,1824.5,0
+COE.US,D,20160812,000000,90.04,92.98,90.04,90.6,4413.75,0
+COE.US,D,20160815,000000,90.6,92.88,84.48,86.4,6856,0
+COE.US,D,20160816,000000,87.52,88,85.2,87.08,3862.25,0
+COE.US,D,20160817,000000,88,89.9124,86,87.96,40375.5,0
+COE.US,D,20160818,000000,87.9596,88,84.8,85.72,10142.5,0
+COE.US,D,20160819,000000,87.5416,87.84,86.08,87.12,2482,0
+COE.US,D,20160822,000000,86.4,90,86.4,87.96,12160,0
+COE.US,D,20160823,000000,88,90.2,86.6,87.2,5388,0
+COE.US,D,20160824,000000,86.84,86.84,84,84.32,3931.25,0
+COE.US,D,20160825,000000,84.84,85.64,84.6004,85.64,457.75,0
+COE.US,D,20160826,000000,86.6,86.6,80.32,80.32,4939,0
+COE.US,D,20160829,000000,80.76,83.1996,80.12,80.24,3422.5,0
+COE.US,D,20160830,000000,80.4,84.4,80.4,83.48,15645,0
+COE.US,D,20160831,000000,83.2,83.84,81.2,81.32,21275,0
+COE.US,D,20160901,000000,80.48,81.68,80.48,80.48,2731.75,0
+COE.US,D,20160902,000000,80.44,85.12,80.24,82.08,13361,0
+COE.US,D,20160906,000000,83.92,88,83.28,85.52,11126.25,0
+COE.US,D,20160907,000000,87.04,88,86.72,87.8,3254.5,0
+COE.US,D,20160908,000000,88,88,86.76,87.5996,2244,0
+COE.US,D,20160909,000000,87.96,90,86.2,86.2,36077.25,0
+COE.US,D,20160912,000000,87.16,87.16,84.56,85.8152,801,0
+COE.US,D,20160913,000000,86.04,88,86.04,87.96,2205.5,0
+COE.US,D,20160914,000000,87,87.96,87,87.36,2512.5,0
+COE.US,D,20160915,000000,87.48,88,87.2,87.96,1469.25,0
+COE.US,D,20160916,000000,88,89.36,87.24,89.36,2931,0
+COE.US,D,20160919,000000,88.52,91.786,88.24,88.8,13982.25,0
+COE.US,D,20160920,000000,88,91.44,86.4,88,12532.5,0
+COE.US,D,20160921,000000,87.96,88,85.88,86.36,6595.75,0
+COE.US,D,20160922,000000,87.76,89.68,86.48,87.72,10732.5,0
+COE.US,D,20160923,000000,88,88,85.6792,86,2390,0
+COE.US,D,20160926,000000,87.2,87.2,86,86,3936.75,0
+COE.US,D,20160927,000000,86.16,87.84,84,84.24,2122.5,0
+COE.US,D,20160928,000000,84.28,85.4044,82.72,83.72,2078.5,0
+COE.US,D,20160929,000000,83.64,84.76,83.6,83.84,911.25,0
+COE.US,D,20160930,000000,84.32,85.0828,83.6,83.6,3278.5,0
+COE.US,D,20161003,000000,83.916,84.6,83.6,83.6,492,0
+COE.US,D,20161004,000000,84,87.2,84,86.76,863,0
+COE.US,D,20161005,000000,86.76,86.76,84.2,85.04,450,0
+COE.US,D,20161006,000000,85,85.12,82.42,82.8004,1726.5,0
+COE.US,D,20161007,000000,82.88,82.88,80,80.18,1648.75,0
+COE.US,D,20161010,000000,80.12,82.38,80.12,80.6,2296.75,0
+COE.US,D,20161011,000000,80.48,80.52,76.8,78.2,2416.75,0
+COE.US,D,20161012,000000,78.32,79.16,77.5204,78.96,1155.75,0
+COE.US,D,20161013,000000,79.6,79.6,79.6,79.6,175.5,0
+COE.US,D,20161014,000000,79.72,80.08,78.92,79.0396,598.5,0
+COE.US,D,20161017,000000,79.16,79.24,76.8,77.88,1369.25,0
+COE.US,D,20161018,000000,78.12,78.2,76.04,77.16,797.75,0
+COE.US,D,20161019,000000,76.44,77.84,76.44,76.68,650.75,0
+COE.US,D,20161020,000000,76.12,76.4516,74.4,74.4,1735.25,0
+COE.US,D,20161021,000000,74.44,78.0036,74.44,75.64,3227.25,0
+COE.US,D,20161024,000000,76,76,75.32,76,2212.5,0
+COE.US,D,20161025,000000,75.8472,76,72.7644,73.08,5045,0
+COE.US,D,20161026,000000,72.48,73.4,72,72,1722.25,0
+COE.US,D,20161027,000000,72.12,73.2,72,72,2541.25,0
+COE.US,D,20161028,000000,72.64,73,70.12,71.44,2202.5,0
+COE.US,D,20161031,000000,71.3252,71.3252,69.28,69.28,751.75,0
+COE.US,D,20161101,000000,69.92,69.96,65.28,65.28,2141.5,0
+COE.US,D,20161102,000000,65.36,67.36,64.4,64.72,2513.5,0
+COE.US,D,20161103,000000,64.8,65.28,62.28,63,4342.75,0
+COE.US,D,20161104,000000,63.92,64.8,63.7,64.16,2285,0
+COE.US,D,20161107,000000,65.68,66.4,65.2,65.2,1369.5,0
+COE.US,D,20161108,000000,64.8,65.44,64.8,64.8,449.25,0
+COE.US,D,20161109,000000,62.92,63.52,60,60.16,3269.25,0
+COE.US,D,20161110,000000,60.64,60.8,56.2,56.2,2171.25,0
+COE.US,D,20161111,000000,58.44,58.44,49.8,50.6,7776.75,0
+COE.US,D,20161114,000000,51.96,56.76,51.96,54.16,4204.75,0
+COE.US,D,20161115,000000,55,55.72,52.4,53.32,6868.75,0
+COE.US,D,20161116,000000,54.04,58.4,53.8,54.36,13455,0
+COE.US,D,20161117,000000,57.16,62,55.24,60.44,14644.75,0
+COE.US,D,20161118,000000,61.56,69.12,57.19,58.72,20608.25,0
+COE.US,D,20161121,000000,60,61.92,52.64,54.2,7312.5,0
+COE.US,D,20161122,000000,53.8,55.6,53.8,54.28,3728.5,0
+COE.US,D,20161123,000000,53.76,55.6,53.76,54.36,1594.75,0
+COE.US,D,20161125,000000,55.72,56.212,54.48,54.52,1337,0
+COE.US,D,20161128,000000,56,56,54,54.12,3108.75,0
+COE.US,D,20161129,000000,53.88,55.64,53.88,55.64,3178.75,0
+COE.US,D,20161130,000000,54.84,55.92,54.4404,54.8444,985.25,0
+COE.US,D,20161201,000000,55.08,55.52,53.6,53.76,6112.5,0
+COE.US,D,20161202,000000,53.64,58.4,52.96,57.84,8175.5,0
+COE.US,D,20161205,000000,58.2,59.12,56.32,58.48,6271.25,0
+COE.US,D,20161206,000000,60.08,61.8,59.36,60.4,2603.5,0
+COE.US,D,20161207,000000,62.8,62.8,60.76,61,649,0
+COE.US,D,20161208,000000,61.32,63.6,61.32,63.48,2052.25,0
+COE.US,D,20161209,000000,63.72,63.72,60.84,61.716,1487.75,0
+COE.US,D,20161212,000000,59.68,60.36,58.4,58.48,2228.5,0
+COE.US,D,20161213,000000,58.08,58.08,56,57.8,2695,0
+COE.US,D,20161214,000000,58,60,56.88,57.4,2633.75,0
+COE.US,D,20161215,000000,58.04,58.04,56.44,56.64,2777.5,0
+COE.US,D,20161216,000000,56,57.12,55.3184,56.2,1054.75,0
+COE.US,D,20161219,000000,56.28,57.9596,56.28,56.32,611.5,0
+COE.US,D,20161220,000000,57.12,57.12,55.4,55.48,3328.25,0
+COE.US,D,20161221,000000,55.48,56.2,54.5,54.5,3017.5,0
+COE.US,D,20161222,000000,55.08,55.88,54,55.04,2499.75,0
+COE.US,D,20161223,000000,55,55,54.16,54.32,2509.5,0
+COE.US,D,20161227,000000,54.32,55.28,54.32,54.76,1126.25,0
+COE.US,D,20161228,000000,54.3552,54.3552,53.04,54.2,2592.25,0
+COE.US,D,20161229,000000,53.96,54.24,52,52,4031,0
+COE.US,D,20161230,000000,53.04,63.96,52.044,62.2,19359.75,0
+COE.US,D,20170103,000000,61.04,61.04,58.8,59.28,3875.25,0
+COE.US,D,20170104,000000,59.88,59.88,58.48,58.52,764.25,0
+COE.US,D,20170105,000000,58.6,59.16,58.6,58.84,1057,0
+COE.US,D,20170106,000000,58.88,58.88,58,58.04,8685.75,0
+COE.US,D,20170109,000000,57.88,58.38,57.6,57.98,1967.25,0
+COE.US,D,20170110,000000,58.4,58.852,58,58.12,1861.75,0
+COE.US,D,20170111,000000,58.996,58.996,58.2636,58.2636,91.25,0
+COE.US,D,20170112,000000,58.4284,58.4284,58.4284,58.4284,33.5,0
+COE.US,D,20170113,000000,58.8,60.9196,58.8,59.2,1023.25,0
+COE.US,D,20170117,000000,59.8,59.8,57.84,58.32,1007.5,0
+COE.US,D,20170118,000000,58.52,59.2,57.24,57.92,3554.75,0
+COE.US,D,20170119,000000,57.96,58.6,57.28,58.16,2099.5,0
+COE.US,D,20170120,000000,58.2,58.2,57.88,58,699,0
+COE.US,D,20170123,000000,58.8,58.8,57.2,57.96,2540.25,0
+COE.US,D,20170124,000000,58,59.2,58,58.64,3082.5,0
+COE.US,D,20170125,000000,58.64,58.64,58.0804,58.0804,1807.75,0
+COE.US,D,20170130,000000,58.68,58.68,58.64,58.64,54.5,0
+COE.US,D,20170201,000000,58.2584,58.28,58,58.04,1597,0
+COE.US,D,20170202,000000,57.9996,58.64,57.42,57.52,3853.75,0
+COE.US,D,20170203,000000,57.24,57.36,56.52,56.524,270.5,0
+COE.US,D,20170206,000000,57,57.4,56.8,56.88,1306.5,0
+COE.US,D,20170207,000000,57,58.36,56.6,56.6,1141,0
+COE.US,D,20170208,000000,57.16,58.6,56.6404,57.2,6003.75,0
+COE.US,D,20170209,000000,57.88,60.64,56.96,57.6,3468.5,0
+COE.US,D,20170210,000000,57.48,57.48,56.12,56.6,5610.75,0
+COE.US,D,20170213,000000,56.12,57.6,55.6,55.96,14701.75,0
+COE.US,D,20170214,000000,56.88,58.32,55.6,55.6,4880.25,0
+COE.US,D,20170215,000000,56,56.92,55.2,55.4,9214.75,0
+COE.US,D,20170216,000000,55.2004,55.2004,54.64,55.2,2714.5,0
+COE.US,D,20170217,000000,55.2,55.28,54.64,54.96,6358.25,0
+COE.US,D,20170221,000000,55.2,55.28,54.8,54.84,4837.75,0
+COE.US,D,20170222,000000,55.24,55.56,54.8,54.8,2465,0
+COE.US,D,20170223,000000,55.6,55.6,54.48,54.72,10716,0
+COE.US,D,20170224,000000,54.4,55.2,54,54.04,10688,0
+COE.US,D,20170227,000000,54,54.3996,54,54,2272.5,0
+COE.US,D,20170228,000000,54.04,54.214,53.28,53.28,3952.5,0
+COE.US,D,20170301,000000,54,54.4,52.6,52.68,27340.25,0
+COE.US,D,20170302,000000,52.4,52.48,50.88,50.88,6072,0
+COE.US,D,20170303,000000,51.4,53.12,51.4,52.32,10352.25,0
+COE.US,D,20170306,000000,52.4,52.4,51.4,51.4,3132,0
+COE.US,D,20170307,000000,51.52,52.28,51.52,51.56,28890.25,0
+COE.US,D,20170308,000000,51.604,54.28,51.56,53.96,42509.5,0
+COE.US,D,20170309,000000,53.56,60.84,53.4932,55.2,70602.5,0
+COE.US,D,20170310,000000,55.2,59.7176,54.88,56.8,44625,0
+COE.US,D,20170313,000000,56.8,59.88,56.08,59.76,11646.25,0
+COE.US,D,20170314,000000,59.36,65.16,59,64.04,13495.75,0
+COE.US,D,20170315,000000,64.72,74.68,64.24,74.32,25458.5,0
+COE.US,D,20170316,000000,72.72,79.6,68.68,70.76,47641.75,0
+COE.US,D,20170317,000000,71.4,75.96,70.48,75.32,20700.75,0
+COE.US,D,20170320,000000,75.4,76.04,66.72,73.64,34210.5,0
+COE.US,D,20170321,000000,76,77.92,72.44,74.44,22002.75,0
+COE.US,D,20170322,000000,70,71.32,63.2,68.36,28286,0
+COE.US,D,20170323,000000,67.64,68.72,65,65.92,17444,0
+COE.US,D,20170324,000000,65.96,67.16,63.6,67,7180,0
+COE.US,D,20170327,000000,66.2,70.2,66.2,68.08,15898,0
+COE.US,D,20170328,000000,69.12,72.8,69,71.68,21923.25,0
+COE.US,D,20170329,000000,72.4,76.9876,72.4,75.36,22290.75,0
+COE.US,D,20170330,000000,76.48,84.24,76,76.48,29625.75,0
+COE.US,D,20170331,000000,76,78,70.4,76.88,13534.5,0
+COE.US,D,20170403,000000,75.56,79.6,75.56,78.52,12368,0
+COE.US,D,20170404,000000,78.524,87.04,78.52,85.48,22715.25,0
+COE.US,D,20170405,000000,84,89.44,80.8876,81.68,64702.75,0
+COE.US,D,20170406,000000,80.16,82.68,79.68,79.68,23678.5,0
+COE.US,D,20170407,000000,79.16,83.2,77.36,80.72,15503,0
+COE.US,D,20170410,000000,80,81.2488,76.8,76.96,33336.25,0
+COE.US,D,20170411,000000,77.92,79.48,71.44,71.6,38381,0
+COE.US,D,20170412,000000,73.52,74.72,71.2,72.24,17269.75,0
+COE.US,D,20170413,000000,72,73.8,71.8,72.36,12737.25,0
+COE.US,D,20170417,000000,72.36,73.96,72.04,72.4,3269.25,0
+COE.US,D,20170418,000000,71.6704,71.6704,68.08,68.24,21903.75,0
+COE.US,D,20170419,000000,69.48,72.3288,68.24,69.16,20341.5,0
+COE.US,D,20170420,000000,69,72.72,68.246,68.72,12008.5,0
+COE.US,D,20170421,000000,69.2064,70.32,68.84,68.96,4388,0
+COE.US,D,20170424,000000,70.96,71.48,68.8,68.84,28235,0
+COE.US,D,20170425,000000,70.24,71.52,69.2,70.08,5657.25,0
+COE.US,D,20170426,000000,71.108,71.28,66.8648,68,13373,0
+COE.US,D,20170427,000000,68.2,69.76,67.4,67.68,8640.25,0
+COE.US,D,20170428,000000,68.56,68.56,64.92,65.4,8887.75,0
+COE.US,D,20170501,000000,64.64,66.644,64.64,65.48,4121.5,0
+COE.US,D,20170502,000000,66.76,68.36,65.48,67.84,7891.75,0
+COE.US,D,20170503,000000,66.92,68.12,64.72,65.12,7971.75,0
+COE.US,D,20170504,000000,66.24,66.7196,64.88,65.64,6923.25,0
+COE.US,D,20170505,000000,65.28,66.6572,64,64,9780.5,0
+COE.US,D,20170508,000000,64.68,67.76,64.4,65.16,5284.75,0
+COE.US,D,20170509,000000,66.56,68,65.96,67.8,7071.25,0
+COE.US,D,20170510,000000,68,71.14,67.2,68.28,7017,0
+COE.US,D,20170511,000000,68.2,69.9596,66.52,69.32,4255.25,0
+COE.US,D,20170512,000000,67.5452,69.88,67.5452,69.44,2568.25,0
+COE.US,D,20170515,000000,68.8,72,68.2104,71.84,4956.25,0
+COE.US,D,20170516,000000,72,72,69.88,71.04,4496.25,0
+COE.US,D,20170517,000000,70.88,74.7996,70.88,72.56,7241.25,0
+COE.US,D,20170518,000000,72.4,72.4,70.52,71.08,3406.5,0
+COE.US,D,20170519,000000,72,73.76,68,70.6,7490,0
+COE.US,D,20170522,000000,71.84,74.4,68.08,68.2,18773.25,0
+COE.US,D,20170523,000000,68.5176,70,68.12,69.96,4318.75,0
+COE.US,D,20170524,000000,70.92,70.92,68.8728,69,2133.25,0
+COE.US,D,20170525,000000,68.96,69.88,66,66,7380.5,0
+COE.US,D,20170526,000000,67.1024,68.4,67.08,67.96,2163.5,0
+COE.US,D,20170530,000000,67.72,68.72,67.04,67.4,3574.75,0
+COE.US,D,20170531,000000,67.16,67.96,66.16,66.48,2672.5,0
+COE.US,D,20170601,000000,66.48,68.4,66,66.68,3340.75,0
+COE.US,D,20170602,000000,66.84,68,64.6,64.7196,9981.75,0
+COE.US,D,20170605,000000,64.64,67.36,64.64,67.24,1398,0
+COE.US,D,20170606,000000,67.36,67.36,64.08,64.08,2397.75,0
+COE.US,D,20170607,000000,64.04,65.4916,64.04,64.24,6487,0
+COE.US,D,20170608,000000,66.32,67.2,64.4,64.4,9227,0
+COE.US,D,20170609,000000,64.8044,65.4752,62.2,62.24,5866.25,0
+COE.US,D,20170612,000000,64,67.2,62.24,66.32,15797,0
+COE.US,D,20170613,000000,66.4,67.2,63.644,65.84,2703.25,0
+COE.US,D,20170614,000000,65.28,65.28,64,64.24,5352.5,0
+COE.US,D,20170615,000000,64.24,64.24,62.84,63.96,5811.75,0
+COE.US,D,20170616,000000,64.04,64.08,62.88,62.88,2184.5,0
+COE.US,D,20170619,000000,63.6,64.516,63.6,64.28,4108.75,0
+COE.US,D,20170620,000000,64,65.2128,63.2,63.2,5819,0
+COE.US,D,20170621,000000,64,66.4,63.76,64,5678.75,0
+COE.US,D,20170622,000000,64,64.52,64,64.08,3515.25,0
+COE.US,D,20170623,000000,64,66.2,63.8,65,10831,0
+COE.US,D,20170626,000000,65.0404,66.16,65.04,65.16,2637.75,0
+COE.US,D,20170627,000000,65.8576,65.8576,64.2,64.24,7037.75,0
+COE.US,D,20170628,000000,65.32,65.32,63.6,64,4306.25,0
+COE.US,D,20170629,000000,64.04,64.04,63.6,64,6798.75,0
+COE.US,D,20170630,000000,64,65.2,62.88,64.08,4783.75,0
+COE.US,D,20170703,000000,64,65.76,63.88,65.25,4161.5,0
+COE.US,D,20170705,000000,65.56,65.68,65,65.04,3208.25,0
+COE.US,D,20170706,000000,65,67.12,65,66.32,11420.75,0
+COE.US,D,20170707,000000,65.64,66.7832,65.16,66.28,4934,0
+COE.US,D,20170710,000000,66,67.196,65.76,65.98,4527.5,0
+COE.US,D,20170711,000000,65.6,66.5384,65.4,66,2043.5,0
+COE.US,D,20170712,000000,65.74,71.96,65.74,71.96,11785.75,0
+COE.US,D,20170713,000000,70.24,71.4,67.64,67.68,4600.25,0
+COE.US,D,20170714,000000,68.996,69,66.84,68.04,4127.75,0
+COE.US,D,20170717,000000,66.08,67.16,65.7312,67.16,3680.25,0
+COE.US,D,20170718,000000,67.68,68,66.4,66.68,5750.5,0
+COE.US,D,20170719,000000,66.4,70,66.2,69.12,8853.5,0
+COE.US,D,20170720,000000,68.88,69.76,68.44,69.72,1478.25,0
+COE.US,D,20170721,000000,69.64,69.64,69.12,69.28,2250,0
+COE.US,D,20170724,000000,69.68,73.1144,69,72.36,44409.5,0
+COE.US,D,20170725,000000,72.36,72.4,70.44,71.96,13041.5,0
+COE.US,D,20170726,000000,72.12,74.64,70.6,74.64,15045.5,0
+COE.US,D,20170727,000000,74.64,78.92,74.4,75.08,12253,0
+COE.US,D,20170728,000000,75.2,76.24,71.48,73.84,9232.75,0
+COE.US,D,20170731,000000,71.68,75.2,71.68,73.56,15028.25,0
+COE.US,D,20170801,000000,73.56,74.018,72.04,72.72,42358.75,0
+COE.US,D,20170802,000000,72.16,72.84,72.08,72.76,6714.25,0
+COE.US,D,20170803,000000,72.38,73.96,72.0188,72.88,11004.5,0
+COE.US,D,20170804,000000,74,74.92,73.44,74.44,2737,0
+COE.US,D,20170807,000000,74.68,75.68,73.92,75.52,8622.5,0
+COE.US,D,20170808,000000,75.88,79.2744,74.84,77.7696,12293,0
+COE.US,D,20170809,000000,77.6,77.718,73.6104,74.44,25878.5,0
+COE.US,D,20170810,000000,75.8,75.8,73.52,73.52,30785.75,0
+COE.US,D,20170811,000000,73.4,73.4,70.0432,71.84,12010.25,0
+COE.US,D,20170814,000000,74.64,74.64,70.4,73.96,19674.75,0
+COE.US,D,20170815,000000,74.28,74.3912,70.9196,70.92,9771.25,0
+COE.US,D,20170816,000000,71.72,71.72,70.452,70.76,3780,0
+COE.US,D,20170817,000000,70.16,71.0396,70.04,70.24,7700,0
+COE.US,D,20170818,000000,70.88,70.88,65.644,65.68,13954.25,0
+COE.US,D,20170821,000000,65.76,67.82,65,67.28,7097.5,0
+COE.US,D,20170822,000000,66.64,66.64,65,65.68,8705.75,0
+COE.US,D,20170823,000000,65.408,66,64.2,65.28,10873.75,0
+COE.US,D,20170824,000000,65.156,66.96,64.48,64.76,22257,0
+COE.US,D,20170825,000000,63.24,64,57.56,60,32784.25,0
+COE.US,D,20170828,000000,59.96,59.96,58.88,59.6,9794.75,0
+COE.US,D,20170829,000000,60.04,60.04,57.96,59.44,10271,0
+COE.US,D,20170830,000000,59.4,59.44,56.08,57.28,19489.5,0
+COE.US,D,20170831,000000,58.4,58.64,53.32,54,17081,0
+COE.US,D,20170901,000000,53.52,56.56,52.6,55.92,9474.75,0
+COE.US,D,20170905,000000,56,58.08,54.72,57.6,12526.5,0
+COE.US,D,20170906,000000,57.8,60,57.8,58.68,12074.25,0
+COE.US,D,20170907,000000,59.44,61.68,59.2,59.2,6110,0
+COE.US,D,20170908,000000,58.9216,59.7796,57.92,58.48,10843.5,0
+COE.US,D,20170911,000000,58.8,59.64,56,56.04,7058,0
+COE.US,D,20170912,000000,56,56.36,54.84,55.88,7804,0
+COE.US,D,20170913,000000,55.88,59.84,55.04,59.08,29977,0
+COE.US,D,20170914,000000,59.7188,59.7188,57.2,58.32,7140.5,0
+COE.US,D,20170915,000000,58.8,58.8,57.1204,58.2,5183.75,0
+COE.US,D,20170918,000000,58,58,55,57.2,31227.5,0
+COE.US,D,20170919,000000,56.36,57.48,55.88,56,11222.75,0
+COE.US,D,20170920,000000,56.92,57.2,54,54,14910.25,0
+COE.US,D,20170921,000000,55.24,55.52,54.2,54.64,5070,0
+COE.US,D,20170922,000000,54.88,56.32,54.2,54.8,7190,0
+COE.US,D,20170925,000000,55.16,55.96,54.826,55.48,6301.25,0
+COE.US,D,20170926,000000,56,56,55.32,55.96,1863,0
+COE.US,D,20170927,000000,56,57.2,55.536,56.66,3534.75,0
+COE.US,D,20170928,000000,56.84,56.88,54.76,56.08,13178.75,0
+COE.US,D,20170929,000000,56.64,57.16,55.72,57.16,4497.25,0
+COE.US,D,20171002,000000,57.08,57.1824,56.2,56.32,3933.25,0
+COE.US,D,20171003,000000,56.68,57.56,56.28,57.56,2783.75,0
+COE.US,D,20171004,000000,57.56,57.56,55.2,55.52,15487,0
+COE.US,D,20171005,000000,55.524,56.56,54.4,55.28,3499.75,0
+COE.US,D,20171006,000000,55.08,55.88,54.8,55.44,2124.25,0
+COE.US,D,20171009,000000,55.96,56.96,54.96,56.96,2906.5,0
+COE.US,D,20171010,000000,56.88,56.88,55.24,55.54,9247.25,0
+COE.US,D,20171011,000000,55.8,56.64,55.64,56.16,5205.25,0
+COE.US,D,20171012,000000,56.0596,56.16,55,55.48,8418.5,0
+COE.US,D,20171013,000000,55.24,56.4,55.24,55.96,2957.5,0
+COE.US,D,20171016,000000,56.12,56.2396,55.28,55.56,3035.5,0
+COE.US,D,20171017,000000,55.32,55.68,54.24,54.4,2111.5,0
+COE.US,D,20171018,000000,55.944,55.944,54.36,54.6,4778,0
+COE.US,D,20171019,000000,54.6,54.612,52.98,53.12,7199.5,0
+COE.US,D,20171020,000000,54.24,54.24,52.4,53.12,5436.25,0
+COE.US,D,20171023,000000,53.48,53.48,50.24,50.44,11532.25,0
+COE.US,D,20171024,000000,51.16,52.4,50.12,52.36,11380,0
+COE.US,D,20171025,000000,52.0004,52.32,51.36,52.04,2977,0
+COE.US,D,20171026,000000,53.0036,53.0036,50.92,51.4,2523.75,0
+COE.US,D,20171027,000000,51.4,52.08,50.96,51.88,2508.75,0
+COE.US,D,20171030,000000,51.4,51.84,50.8,51.84,3087.5,0
+COE.US,D,20171031,000000,51.76,52.68,50.88,52.44,2679.75,0
+COE.US,D,20171101,000000,52.16,52.96,51.64,52.96,2456,0
+COE.US,D,20171102,000000,53.6,53.6,52.1012,52.8,2661.25,0
+COE.US,D,20171103,000000,52.44,55.52,52.12,55.52,5730.5,0
+COE.US,D,20171106,000000,54.4,59.6,51.68,51.76,28446,0
+COE.US,D,20171107,000000,53.88,53.88,52.6,53.32,2573.5,0
+COE.US,D,20171108,000000,53.24,53.24,52.24,53.076,773.25,0
+COE.US,D,20171109,000000,53.08,53.32,52.28,52.44,1121.25,0
+COE.US,D,20171110,000000,52.484,52.88,52.3196,52.72,5389.75,0
+COE.US,D,20171113,000000,52.72,52.72,50.12,51.28,7152.75,0
+COE.US,D,20171114,000000,50.9224,52.4,50.52,50.52,9353.5,0
+COE.US,D,20171115,000000,50.8,50.8,49.16,50.08,4703.5,0
+COE.US,D,20171116,000000,50.24,50.32,50.04,50.08,1345.75,0
+COE.US,D,20171117,000000,50.08,51.5,48.4,50.6,14832,0
+COE.US,D,20171120,000000,50.8,50.92,49.64,49.68,2029,0
+COE.US,D,20171121,000000,49.24,50.96,48.64,49.24,7051.25,0
+COE.US,D,20171122,000000,48.84,49.88,46.48,47.2,9328.75,0
+COE.US,D,20171124,000000,46.44,47.16,43.36,46.6,6633,0
+COE.US,D,20171127,000000,49.32,49.32,47.58,47.58,182,0
+COE.US,D,20171128,000000,46.44,48.4144,46.16,48.12,2159.25,0
+COE.US,D,20171129,000000,47.52,47.52,43.64,44.68,5651.75,0
+COE.US,D,20171130,000000,45.56,45.56,44.004,45.48,4538.5,0
+COE.US,D,20171201,000000,45.88,46,43.4,45.7968,15046.25,0
+COE.US,D,20171204,000000,47.4,47.68,42.6,43.16,13841,0
+COE.US,D,20171205,000000,43,43.72,42.48,43.36,4573.5,0
+COE.US,D,20171206,000000,43.52,44.2,42.8,43.44,4003.25,0
+COE.US,D,20171207,000000,43.76,44.96,42.8,43.9596,3202.5,0
+COE.US,D,20171208,000000,43.8,45.4396,43.5768,44,2130.75,0
+COE.US,D,20171211,000000,44.88,46,43.6,43.64,2665,0
+COE.US,D,20171212,000000,43.16,45.48,43.16,44.28,7270.5,0
+COE.US,D,20171213,000000,44.68,45.32,43.6,44.44,3283,0
+COE.US,D,20171214,000000,44.8,45.6,43.72,45.6,1516.75,0
+COE.US,D,20171215,000000,45.24,46.56,44.96,45.8,2427,0
+COE.US,D,20171218,000000,46,47.72,45.92,47.72,4112.75,0
+COE.US,D,20171219,000000,47.72,47.72,46.2,46.48,2579,0
+COE.US,D,20171220,000000,46.12,51.04,45.92,50.92,13515.5,0
+COE.US,D,20171221,000000,49.88,51.2,48.284,51.2,6326.25,0
+COE.US,D,20171222,000000,51.2,51.4,49.7436,50.4,1658.75,0
+COE.US,D,20171226,000000,49.68,49.96,47.72,49.92,1835.5,0
+COE.US,D,20171227,000000,50,50,48.72,50,1088.25,0
+COE.US,D,20171228,000000,50,50,48.5372,49.96,1036.25,0
+COE.US,D,20171229,000000,49.56,50,48.56,50,2862.25,0
+COE.US,D,20180102,000000,49.96,50.8,48.44,48.64,2378,0
+COE.US,D,20180103,000000,49.04,49.08,48.6,48.72,2199.5,0
+COE.US,D,20180104,000000,49.12,51.0796,49.0496,51.04,2534.25,0
+COE.US,D,20180105,000000,51.32,52.6,50.6004,52.56,1673.75,0
+COE.US,D,20180108,000000,52.64,56.32,52.4,54.48,9018.75,0
+COE.US,D,20180109,000000,54.04,57.5408,54.04,54.92,8308.25,0
+COE.US,D,20180110,000000,55.64,55.64,51.4,51.4,2615.75,0
+COE.US,D,20180111,000000,51.8,55.162,50.04,54,13069.75,0
+COE.US,D,20180112,000000,54.4,54.4,51.2,51.64,790.75,0
+COE.US,D,20180116,000000,52.04,54.92,46.4,49.64,11072.75,0
+COE.US,D,20180117,000000,51.48,52.24,48.04,48.04,9883.75,0
+COE.US,D,20180118,000000,48.4,49.6,46.82,48.8,3233,0
+COE.US,D,20180119,000000,48,52.6,48,50.32,6441.5,0
+COE.US,D,20180122,000000,49.36,51,48.3644,50.48,3981.25,0
+COE.US,D,20180123,000000,50,50,48,48,2436,0
+COE.US,D,20180124,000000,48.96,50,48.04,48.32,1369.5,0
+COE.US,D,20180125,000000,48.84,49.34,48.4,49.1996,3060.75,0
+COE.US,D,20180126,000000,49.52,49.52,49,49.04,946.5,0
+COE.US,D,20180129,000000,49.64,49.64,46.7,47.16,1226.5,0
+COE.US,D,20180130,000000,47.16,48.5816,46.08,46.32,3577.75,0
+COE.US,D,20180131,000000,46.32,48.48,46.2,48,1829,0
+COE.US,D,20180201,000000,48.2844,48.44,46,47.16,3908.25,0
+COE.US,D,20180202,000000,47.48,47.48,46,47.36,3216.75,0
+COE.US,D,20180205,000000,46.52,46.76,45.64,45.64,1011.75,0
+COE.US,D,20180206,000000,43.4,47.16,43.04,46.36,3777,0
+COE.US,D,20180207,000000,45.8916,47.2312,44.56,45.84,2897.25,0
+COE.US,D,20180208,000000,45.4,46.16,44.1796,45.56,2672.5,0
+COE.US,D,20180209,000000,45.28,45.28,38,41.32,12161.5,0
+COE.US,D,20180212,000000,41.28,41.28,37,39.16,7478,0
+COE.US,D,20180213,000000,44.0004,44.32,40.8,41.24,13645.75,0
+COE.US,D,20180214,000000,40.84,42.92,39.12,39.24,7343.5,0
+COE.US,D,20180215,000000,39,39.84,37.2,39.84,7508,0
+COE.US,D,20180216,000000,39.56,41.4,38.04,41.4,12554.75,0
+COE.US,D,20180220,000000,42.4,44,39.52,41,8448.25,0
+COE.US,D,20180221,000000,40.48,41.48,39.2,41.48,8649.25,0
+COE.US,D,20180222,000000,41.16,41.16,39.04,39.64,9042,0
+COE.US,D,20180223,000000,39.6,40.64,39.2,39.2,7383,0
+COE.US,D,20180226,000000,38.92,41.96,38.92,40.76,13985,0
+COE.US,D,20180227,000000,40.36,41.9888,38.68,39.24,11495,0
+COE.US,D,20180228,000000,38.8,40.32,37.72,39.44,10294.75,0
+COE.US,D,20180301,000000,38.96,40.76,38,39.6,12206.5,0
+COE.US,D,20180302,000000,39.24,43.2,39.16,41.4,16406.5,0
+COE.US,D,20180305,000000,41,44.92,41,44.04,4661.75,0
+COE.US,D,20180306,000000,44.76,44.8,42.04,43.56,4492.5,0
+COE.US,D,20180307,000000,43.56,45.64,41.28,43.6,8807.5,0
+COE.US,D,20180308,000000,43.96,45.76,43.32,45,2237,0
+COE.US,D,20180309,000000,45.44,46.396,44.4,44.8,3501.75,0
+COE.US,D,20180312,000000,46,48,46,48,6352.5,0
+COE.US,D,20180313,000000,48,49.436,47.48,47.64,4159.25,0
+COE.US,D,20180314,000000,47.64,47.72,46.85,47.72,746,0
+COE.US,D,20180315,000000,47.84,48.24,46.8,47,6243.5,0
+COE.US,D,20180316,000000,47.4,48,46.4,47.68,7566.25,0
+COE.US,D,20180319,000000,47.56,48.0112,46.8,47.52,2312.25,0
+COE.US,D,20180320,000000,47.92,48.4,46.9204,47.88,1364.25,0
+COE.US,D,20180321,000000,47.96,47.96,47.32,47.92,1126.5,0
+COE.US,D,20180322,000000,47.2,48.56,47.2,48,7214.75,0
+COE.US,D,20180323,000000,48.32,48.32,47.2,48,10717.5,0
+COE.US,D,20180326,000000,47.32,48,42.042,42.16,7265.75,0
+COE.US,D,20180327,000000,42.56,43,42,42.16,3607.5,0
+COE.US,D,20180328,000000,42.16,42.4,42,42.04,11468.5,0
+COE.US,D,20180329,000000,41.04,41.2,38.32,38.88,9147,0
+COE.US,D,20180402,000000,38.64,40.8,38.64,39.2,2912.75,0
+COE.US,D,20180403,000000,39.2,39.56,37.6,39.52,2377.75,0
+COE.US,D,20180404,000000,39.24,40.48,39.12,40.48,982.25,0
+COE.US,D,20180405,000000,40.76,43,40.7196,43,460.5,0
+COE.US,D,20180406,000000,43,45.4812,43,45.12,3179.25,0
+COE.US,D,20180409,000000,44.8,45.08,44.1064,45.08,2028.25,0
+COE.US,D,20180410,000000,45.08,45.6,44.12,45.6,1358.5,0
+COE.US,D,20180411,000000,45.44,46.52,43.4,46.52,1880,0
+COE.US,D,20180412,000000,45.08,46.4,44,44.88,1994.5,0
+COE.US,D,20180413,000000,44.8,45.98,43.52,45.86,1997.75,0
+COE.US,D,20180416,000000,45.28,45.28,44.74,44.74,1129.5,0
+COE.US,D,20180417,000000,45,45,43.72,44.04,840.75,0
+COE.US,D,20180418,000000,44,44,43.44,43.96,675.25,0
+COE.US,D,20180419,000000,43.796,43.796,43.4072,43.72,974.75,0
+COE.US,D,20180420,000000,43.6,44.2,43.44,44,861,0
+COE.US,D,20180423,000000,43.68,43.68,42.72,43.6,731.25,0
+COE.US,D,20180424,000000,42.6,43.2,42.48,43.2,954,0
+COE.US,D,20180425,000000,42.92,42.92,40.8,42.32,1734.25,0
+COE.US,D,20180426,000000,41.44,45.5,41.4,41.4,13981.5,0
+COE.US,D,20180427,000000,41.4,45.6,41.4,44.4,12790.25,0
+COE.US,D,20180430,000000,46.84,46.84,44.36,45.16,562.5,0
+COE.US,D,20180501,000000,44.44,45.78,42.96,45.12,613.25,0
+COE.US,D,20180502,000000,44.88,44.88,43.36,43.6,1021.25,0
+COE.US,D,20180503,000000,41.644,43.96,41.644,43.2,2240.75,0
+COE.US,D,20180504,000000,42.56,44,42.56,42.6,1510,0
+COE.US,D,20180507,000000,43.12,44.6,43.12,43.96,2160.25,0
+COE.US,D,20180508,000000,41.76,44,41.2032,44,962,0
+COE.US,D,20180509,000000,43.12,43.12,42,42.64,3838,0
+COE.US,D,20180510,000000,42.6,43.84,42.6,43.68,1643.75,0
+COE.US,D,20180511,000000,43.2,43.6,42.2096,43.2,754,0
+COE.US,D,20180514,000000,43.28,44,43.2,43.8,2346.25,0
+COE.US,D,20180515,000000,43.8,43.8,42.4,43.08,2518.25,0
+COE.US,D,20180516,000000,42.64,43.48,42,43.48,4625.25,0
+COE.US,D,20180517,000000,44,45.64,43.96,45,6119.75,0
+COE.US,D,20180518,000000,45.28,47.24,45.2,45.4,4746.75,0
+COE.US,D,20180521,000000,46,46.7,45.6,46.24,1925.25,0
+COE.US,D,20180522,000000,46.24,46.92,46.04,46.36,2005.5,0
+COE.US,D,20180523,000000,46.4,47.96,46.32,46.32,9600.25,0
+COE.US,D,20180524,000000,46.04,47.84,45.96,46.52,2168.5,0
+COE.US,D,20180525,000000,45.84,47,44,45.68,16773.5,0
+COE.US,D,20180529,000000,45.4,45.96,45.28,45.8,1887.5,0
+COE.US,D,20180530,000000,44.84,46.76,44.84,46.76,1058,0
+COE.US,D,20180531,000000,46.08,46.76,46.0476,46.76,1443,0
+COE.US,D,20180601,000000,46.6,47.2,46.48,47.12,2812,0
+COE.US,D,20180604,000000,47.36,49.76,46.88,49.72,6855.25,0
+COE.US,D,20180605,000000,49.72,49.76,48.44,48.64,4282,0
+COE.US,D,20180606,000000,47.6952,48.8,47.44,48.68,1629.25,0
+COE.US,D,20180607,000000,48.56,48.56,48.04,48.04,1324.5,0
+COE.US,D,20180608,000000,48.32,49.32,48,48,931.75,0
+COE.US,D,20180611,000000,48,48,46.524,46.76,1441.75,0
+COE.US,D,20180612,000000,47.04,47.6,46,46.4,3285.75,0
+COE.US,D,20180613,000000,46.4,47.12,45.54,45.88,5721.5,0
+COE.US,D,20180614,000000,45.44,45.8,44.2912,44.8,2384.5,0
+COE.US,D,20180615,000000,44.8,45.8,44.4124,44.4124,6463.5,0
+COE.US,D,20180618,000000,44.2,44.2,41.2404,42,5359.25,0
+COE.US,D,20180619,000000,44,44,42.44,43.4,5778.5,0
+COE.US,D,20180620,000000,44,44.04,43.4,43.64,8379.75,0
+COE.US,D,20180621,000000,43.24,44.3196,43,43.4,1821,0
+COE.US,D,20180622,000000,43.92,44,43.4448,43.96,1242,0
+COE.US,D,20180625,000000,44,44,43.04,43.76,5036.75,0
+COE.US,D,20180626,000000,43.6,43.92,43.6,43.88,762.25,0
+COE.US,D,20180627,000000,44,44.28,43,43,5708.75,0
+COE.US,D,20180628,000000,44,45.1364,44,44.6,11877.75,0
+COE.US,D,20180629,000000,44.28,44.28,42.96,43.2,393.75,0
+COE.US,D,20180702,000000,42.52,42.6,40,40.2,5610,0
+COE.US,D,20180703,000000,40,41.04,39.4,40.76,1097.5,0
+COE.US,D,20180705,000000,41.556,41.556,40.52,40.84,373,0
+COE.US,D,20180706,000000,41.12,41.12,40.52,41.08,254,0
+COE.US,D,20180709,000000,41.12,41.4,40.64,41.4,475.75,0
+COE.US,D,20180710,000000,41.56,41.56,40.56,40.56,553.5,0
+COE.US,D,20180711,000000,40.6404,40.88,40.64,40.68,476.5,0
+COE.US,D,20180712,000000,41.324,41.786,40.64,40.64,476,0
+COE.US,D,20180713,000000,40.64,41.72,40.64,41.72,252,0
+COE.US,D,20180716,000000,41.2,41.2,40,40.28,1397.75,0
+COE.US,D,20180717,000000,41.12,41.16,41.12,41.12,103.25,0
+COE.US,D,20180718,000000,41.2,41.2,41.2,41.2,42.5,0
+COE.US,D,20180720,000000,41,41,39.6552,40.56,675.25,0
+COE.US,D,20180723,000000,40.48,40.84,40.4,40.84,188,0
+COE.US,D,20180724,000000,40.7492,40.7492,39.88,40.36,1893.25,0
+COE.US,D,20180725,000000,40.44,40.44,40.44,40.44,69.25,0
+COE.US,D,20180726,000000,40.6,40.6,39.52,40.3996,1870,0
+COE.US,D,20180727,000000,40.24,40.24,39.6,39.6,259,0
+COE.US,D,20180730,000000,39.6,40,39.28,40,2353.5,0
+COE.US,D,20180731,000000,39.96,40,38.844,39.12,475.25,0
+COE.US,D,20180801,000000,39.6,40.396,38.964,38.964,977,0
+COE.US,D,20180802,000000,39.428,39.922,39.428,39.428,142.25,0
+COE.US,D,20180803,000000,40.28,40.28,39.68,40.28,154.5,0
+COE.US,D,20180806,000000,40.36,40.36,38.7728,39.4,1361.5,0
+COE.US,D,20180807,000000,39.2,40.272,39.2,39.4788,236,0
+COE.US,D,20180808,000000,39.2,39.664,39.2,39.664,71.5,0
+COE.US,D,20180809,000000,39.56,40.32,39.56,40,245.5,0
+COE.US,D,20180810,000000,40.1208,40.1208,39.536,39.536,615.5,0
+COE.US,D,20180813,000000,39,39.554,39,39.554,555.5,0
+COE.US,D,20180814,000000,39.12,39.12,35.6152,36.52,3788.25,0
+COE.US,D,20180815,000000,36,36,35.2,36,510.25,0
+COE.US,D,20180816,000000,36.0004,36.9596,36.0004,36.08,289.75,0
+COE.US,D,20180817,000000,36.0108,38,35.0908,37.8396,737,0
+COE.US,D,20180820,000000,36.72,40.44,36,40.36,2043,0
+COE.US,D,20180821,000000,40.36,40.96,38.6136,39.08,464.5,0
+COE.US,D,20180822,000000,38.08,38.96,37.88,38.96,246.25,0
+COE.US,D,20180823,000000,39.52,39.52,32,36.2,5918.75,0
+COE.US,D,20180824,000000,36.2,36.92,36.2,36.2,1285.5,0
+COE.US,D,20180827,000000,36.2004,38,36.2004,36.6,632.75,0
+COE.US,D,20180828,000000,36.7876,37.2,36.7876,36.88,274.75,0
+COE.US,D,20180829,000000,37.2,37.2,36.9216,37.2,275.25,0
+COE.US,D,20180830,000000,36.84,36.84,36.5548,36.56,185.5,0
+COE.US,D,20180831,000000,36.52,37.1772,36.52,37.16,227.25,0
+COE.US,D,20180904,000000,36.52,36.5996,35.2808,36.5996,857.5,0
+COE.US,D,20180905,000000,35.254,35.36,34.4084,34.68,251.75,0
+COE.US,D,20180906,000000,34.56,34.56,33.64,33.8,1187.5,0
+COE.US,D,20180907,000000,33.534,34.56,33.52,34,4022,0
+COE.US,D,20180910,000000,35,35.6,31.2,31.2,3488.75,0
+COE.US,D,20180911,000000,31.2,31.2,30.3808,31.08,2309,0
+COE.US,D,20180912,000000,29.08,31.08,28.8,29.96,5543.25,0
+COE.US,D,20180913,000000,29.88,30,28.2908,28.48,6764,0
+COE.US,D,20180914,000000,28.44,28.48,28.0492,28.48,4625.75,0
+COE.US,D,20180917,000000,28,28.96,27.92,28.72,1665.25,0
+COE.US,D,20180918,000000,28.52,30.56,28,30.56,1029.75,0
+COE.US,D,20180919,000000,30.56,31.04,30.24,30.88,1500.25,0
+COE.US,D,20180920,000000,31.2,35.84,30.44,32.88,5292,0
+COE.US,D,20180921,000000,34.48,36.64,33.3108,36.64,4950,0
+COE.US,D,20180924,000000,36.16,37.64,35.5828,37.24,4484.5,0
+COE.US,D,20180925,000000,37.64,37.64,36.44,36.44,511.25,0
+COE.US,D,20180926,000000,36.04,37.16,35.72,36.56,5038.25,0
+COE.US,D,20180927,000000,36.56,37,36.04,36.44,1238.75,0
+COE.US,D,20180928,000000,36.28,36.6,33,36,2491.5,0
+COE.US,D,20181001,000000,35.8,39.12,35.8,36.84,1111,0
+COE.US,D,20181002,000000,36.28,37,34.4,36.9196,3376.75,0
+COE.US,D,20181003,000000,36.88,37.2,36,37.2,425.75,0
+COE.US,D,20181004,000000,36.7996,36.8,35.76,35.76,507,0
+COE.US,D,20181005,000000,36.24,36.24,35.2376,35.44,1314,0
+COE.US,D,20181008,000000,34.48,38.44,34.44,37.12,1812,0
+COE.US,D,20181009,000000,36.8,38.08,36.44,36.44,1488,0
+COE.US,D,20181010,000000,36.04,36.24,35.68,36.04,1157.75,0
+COE.US,D,20181011,000000,35.88,36.96,35.738,36.36,1165.5,0
+COE.US,D,20181012,000000,36.6,38.04,36.04,37.19,1612.5,0
+COE.US,D,20181015,000000,36.68,37.12,36.08,36.36,1813.25,0
+COE.US,D,20181016,000000,36.4,38.08,36.4,37.33,681,0
+COE.US,D,20181017,000000,36.84,38.08,36.84,37.32,925,0
+COE.US,D,20181018,000000,36.86,36.86,36.8,36.8,275.75,0
+COE.US,D,20181019,000000,36.52,36.52,30.08,35.0124,4590.75,0
+COE.US,D,20181022,000000,36.596,36.6,35.2,36.32,1300,0
+COE.US,D,20181023,000000,35.2136,35.2136,33.3752,34.84,1437.5,0
+COE.US,D,20181024,000000,34.64,35.24,34.24,34.6,2203.75,0
+COE.US,D,20181025,000000,34.5892,34.5892,34.04,34.04,282.5,0
+COE.US,D,20181026,000000,33.4,33.88,32.44,32.44,2373,0
+COE.US,D,20181029,000000,32.68,34.36,32.68,34.24,2374.25,0
+COE.US,D,20181030,000000,33.8,34.24,33.8,33.96,286.5,0
+COE.US,D,20181031,000000,34.6,37.6,33.7348,34.28,6966,0
+COE.US,D,20181101,000000,34.28,35.88,33.6,35.88,3009,0
+COE.US,D,20181102,000000,36.2,36.2,34.4,34.4,2968.75,0
+COE.US,D,20181105,000000,34.3104,34.4,33.554,34.3492,1375.5,0
+COE.US,D,20181106,000000,34.24,35.2,33.24,34.4,2568,0
+COE.US,D,20181107,000000,34.4,34.64,33.6,33.68,2385,0
+COE.US,D,20181108,000000,33.84,34.04,32.4,32.708,727.5,0
+COE.US,D,20181109,000000,32.24,35.08,31.0152,35.08,8805.25,0
+COE.US,D,20181112,000000,34.76,36.48,31.92,33.84,3719.75,0
+COE.US,D,20181113,000000,33.36,34.9048,33,33.24,1199.75,0
+COE.US,D,20181114,000000,32.68,35.5048,32.24,34.48,2552,0
+COE.US,D,20181115,000000,33.6508,34.84,33.6508,34.56,658,0
+COE.US,D,20181116,000000,34.08,34.64,32.8576,33.04,326.5,0
+COE.US,D,20181119,000000,33.28,33.72,30.4,32.72,8804.75,0
+COE.US,D,20181120,000000,32.4,32.52,31.784,32.4,606.25,0
+COE.US,D,20181121,000000,32.56,32.56,31.88,31.88,772.25,0
+COE.US,D,20181123,000000,31.64,32.56,31.64,32.56,50,0
+COE.US,D,20181126,000000,32.56,33.84,32,32,969.5,0
+COE.US,D,20181127,000000,32.04,33.8,32.04,33.8,684.75,0
+COE.US,D,20181128,000000,33.68,34.04,32.4,32.52,1555.25,0
+COE.US,D,20181129,000000,31.72,33.56,31.72,31.72,4001,0
+COE.US,D,20181130,000000,32,32,32,32,25.75,0
+COE.US,D,20181203,000000,31.52,33.4496,31.52,32.1564,1878.25,0
+COE.US,D,20181204,000000,33.16,33.16,31.36,31.36,175,0
+COE.US,D,20181206,000000,31.4,31.4,31.4,31.4,145,0
+COE.US,D,20181210,000000,32,33.4,31.24,31.76,1772,0
+COE.US,D,20181211,000000,32.28,32.8,31.36,31.44,859,0
+COE.US,D,20181212,000000,32,32.8,31.04,31.64,1846.5,0
+COE.US,D,20181213,000000,32,32.4452,30.72,30.72,710,0
+COE.US,D,20181214,000000,30.6,31.04,29.24,30.92,1255,0
+COE.US,D,20181217,000000,30.8,30.8,29.0108,29.48,4648,0
+COE.US,D,20181218,000000,31.64,31.64,28.84,28.84,1019.75,0
+COE.US,D,20181219,000000,28.5824,28.5824,27.04,27.8,1135.5,0
+COE.US,D,20181220,000000,27.6,27.88,21.68,22.04,1011.5,0
+COE.US,D,20181221,000000,22,23.12,20.8,20.8,14309.75,0
+COE.US,D,20181224,000000,20.6,20.8,20.04,20.6,3731.75,0
+COE.US,D,20181226,000000,20.88,23,20.56,22.08,2282.25,0
+COE.US,D,20181227,000000,22.08,27.88,21.92,27.88,15944.5,0
+COE.US,D,20181228,000000,27.88,28,26.12,27.9848,2725.75,0
+COE.US,D,20181231,000000,28.72,30.96,27.12,28.88,1773.5,0
+COE.US,D,20190102,000000,27.96,27.96,26.68,26.68,183,0
+COE.US,D,20190103,000000,26.52,27.16,26.52,27.16,109.75,0
+COE.US,D,20190104,000000,25.56,27.72,25.56,27.72,176.5,0
+COE.US,D,20190107,000000,29.12,29.76,28.3092,28.76,423.5,0
+COE.US,D,20190108,000000,29.596,29.596,28.12,29.59,150.75,0
+COE.US,D,20190109,000000,28.84,29.6,27.6,29.6,1164,0
+COE.US,D,20190110,000000,29.04,29.04,27.574,28.68,207.75,0
+COE.US,D,20190111,000000,28.12,29.48,28.08,28.4724,690.5,0
+COE.US,D,20190114,000000,28,28.96,26,28.96,2877.25,0
+COE.US,D,20190115,000000,28.92,30.8,28.84,29,2037.5,0
+COE.US,D,20190116,000000,29.4,29.4,28.8,29.36,775.75,0
+COE.US,D,20190117,000000,28.8,30.76,28.16,30.76,2153.75,0
+COE.US,D,20190118,000000,30,30.76,29.44,29.44,1801.25,0
+COE.US,D,20190122,000000,29.32,29.88,28.64,29.76,509.25,0
+COE.US,D,20190123,000000,29.8,30.24,27.56,29.8,2070.5,0
+COE.US,D,20190124,000000,30,30,29.44,29.44,125.5,0
+COE.US,D,20190125,000000,29.9448,30.8,29.76,30.4,2607.75,0
+COE.US,D,20190128,000000,30.32,30.32,29.72,30.32,458.25,0
+COE.US,D,20190130,000000,30.2,30.8,29.8688,29.8688,1025.5,0
+COE.US,D,20190131,000000,29.88,30.64,29.88,30.2,1903.5,0
+COE.US,D,20190201,000000,30.2,30.4108,28.36,28.38,639.25,0
+COE.US,D,20190204,000000,28.96,29.4,28.84,29.2,526.75,0
+COE.US,D,20190205,000000,29.06,29.12,28.94,29.12,1105.25,0
+COE.US,D,20190206,000000,29,29,27.8184,28.28,4251,0
+COE.US,D,20190207,000000,27.6004,28,27.6004,28,388.5,0
+COE.US,D,20190208,000000,27.2,27.2,26.92,27,657.25,0
+COE.US,D,20190211,000000,27.08,27.7332,27.08,27.36,505.75,0
+COE.US,D,20190212,000000,27.2812,27.416,27.1,27.1,300.5,0
+COE.US,D,20190213,000000,27.16,28,27.16,27.32,1866.75,0
+COE.US,D,20190214,000000,27.52,27.6,26.08,26.82,2255.75,0
+COE.US,D,20190215,000000,26.052,26.6,26.04,26.24,603.25,0
+COE.US,D,20190219,000000,26.24,27.392,26.24,26.8,2027,0
+COE.US,D,20190220,000000,26.6,27.08,26.44,27.08,1063.5,0
+COE.US,D,20190221,000000,26.52,27.32,26.24,26.28,1609.5,0
+COE.US,D,20190222,000000,26.16,27.6,26.158,26.64,5926.25,0
+COE.US,D,20190225,000000,26.64,27.4,26.64,26.64,418.5,0
+COE.US,D,20190226,000000,26.64,27,26,26.44,1446.25,0
+COE.US,D,20190227,000000,26.3892,26.44,26.36,26.44,127,0
+COE.US,D,20190228,000000,26.16,26.7848,26.078,26.2,490,0
+COE.US,D,20190301,000000,26.356,28.2,26.32,27.8,5175.25,0
+COE.US,D,20190304,000000,27.8,28.6,27.8,28.0496,3333.25,0
+COE.US,D,20190305,000000,28,28.2,27.76,28.08,1384.25,0
+COE.US,D,20190306,000000,27.56,27.5708,24.4404,25.96,6232.75,0
+COE.US,D,20190307,000000,26.44,26.44,25.28,25.28,1244.25,0
+COE.US,D,20190308,000000,25.27,25.2756,23.2,23.76,3586.5,0
+COE.US,D,20190311,000000,22.6908,23.55,22.6908,23.16,1179.25,0
+COE.US,D,20190312,000000,23.12,23.8396,23.12,23.2,1166.75,0
+COE.US,D,20190313,000000,23.2,23.6,23.2,23.48,883.25,0
+COE.US,D,20190314,000000,23.6,25.76,23.6,25.4,3616.5,0
+COE.US,D,20190315,000000,25,25.2,24.24,24.32,1376.25,0
+COE.US,D,20190318,000000,24.32,24.32,23.28,23.28,2246,0
+COE.US,D,20190319,000000,23.16,23.8432,23.16,23.4,1539,0
+COE.US,D,20190320,000000,23.2508,23.6824,22.9,23.52,1812.75,0
+COE.US,D,20190321,000000,23.16,23.16,22,22.56,5614.75,0
+COE.US,D,20190322,000000,22.4,23.4,22.4,23.36,936.5,0
+COE.US,D,20190325,000000,23.52,23.52,22.9492,23.32,3620,0
+COE.US,D,20190326,000000,23.24,23.64,23.2,23.28,1704,0
+COE.US,D,20190327,000000,23.2,23.8,23.2,23.68,5809.25,0
+COE.US,D,20190328,000000,23.8,24,22.472,23.4,15911,0
+COE.US,D,20190329,000000,23.4,26.0968,23.0348,25.2,14479.25,0
+COE.US,D,20190401,000000,25.32,25.36,22.8,23.2,8808.5,0
+COE.US,D,20190402,000000,23.36,24.6,23.2,23.76,7773.75,0
+COE.US,D,20190403,000000,23.6,23.6,22,22.52,3137.75,0
+COE.US,D,20190404,000000,22.28,22.88,22.08,22.56,3540.5,0
+COE.US,D,20190405,000000,22.56,23.4,22.3644,23.4,984.25,0
+COE.US,D,20190408,000000,23.4,24,23.32,23.6,3956,0
+COE.US,D,20190409,000000,23.6,23.6,22.48,23.2,1312,0
+COE.US,D,20190410,000000,22.92,22.92,21.92,22.32,1839.75,0
+COE.US,D,20190411,000000,22.2,22.56,22.08,22.36,3051.75,0
+COE.US,D,20190412,000000,22.4,22.88,22.32,22.32,1635.5,0
+COE.US,D,20190415,000000,22.4,22.8,21.4,21.8,5091.5,0
+COE.US,D,20190416,000000,22,23.16,22,23.08,2015.25,0
+COE.US,D,20190417,000000,23.134,24.24,23.04,23.8,1255,0
+COE.US,D,20190418,000000,23.96,24.08,23.08,23.45,1225.75,0
+COE.US,D,20190422,000000,23.5892,24.88,22.8,24.64,12583.5,0
+COE.US,D,20190423,000000,24.8436,25.8,24.6376,24.6376,1592.75,0
+COE.US,D,20190424,000000,24.84,24.84,24.08,24.8,1606.75,0
+COE.US,D,20190425,000000,24.08,24.72,24.08,24.72,358.5,0
+COE.US,D,20190426,000000,23.8,24,22.8,23.96,1687,0
+COE.US,D,20190429,000000,23.588,23.588,22.9052,23.08,1250,0
+COE.US,D,20190430,000000,22.88,24.4,22.88,24,1709,0
+COE.US,D,20190501,000000,24,24,24,24,136.25,0
+COE.US,D,20190502,000000,23.586,24.32,23.0292,23.6,1331.75,0
+COE.US,D,20190503,000000,24.08,24.6,22.68,22.68,2219,0
+COE.US,D,20190506,000000,22.44,24.16,22.44,23.614,2632.25,0
+COE.US,D,20190507,000000,24,24.84,23.56,24.6824,3898.75,0
+COE.US,D,20190508,000000,24.2,24.64,22.8,23.96,2556.75,0
+COE.US,D,20190509,000000,23.19,24.92,23.1044,24.92,2364.5,0
+COE.US,D,20190510,000000,25.12,25.84,23.52,24.12,2382.25,0
+COE.US,D,20190513,000000,23.16,24.4,22.96,22.96,2295.75,0
+COE.US,D,20190514,000000,23.2,25.04,23.16,23.24,2668.25,0
+COE.US,D,20190515,000000,23.64,23.64,23.16,23.2,253.25,0
+COE.US,D,20190516,000000,23.56,25.4,23.56,25.4,3771.75,0
+COE.US,D,20190517,000000,24.44,25.4,24.08,24.08,2537,0
+COE.US,D,20190520,000000,24.04,24.8,24,24.3596,2731.5,0
+COE.US,D,20190521,000000,24.374,24.92,24,24.48,851.25,0
+COE.US,D,20190522,000000,24,24,24,24,270.75,0
+COE.US,D,20190523,000000,24.56,24.7564,23.48,24.48,5207.75,0
+COE.US,D,20190524,000000,24.6,24.6,23.32,23.44,768.75,0
+COE.US,D,20190528,000000,23.72,24.2256,23.72,24,2685.5,0
+COE.US,D,20190529,000000,24.2,24.28,24,24.0396,2241,0
+COE.US,D,20190530,000000,24.5712,24.68,24,24.08,3733,0
+COE.US,D,20190531,000000,24.4,25.4248,24.0108,24.44,1903.5,0
+COE.US,D,20190603,000000,24.8,24.8,24.56,24.6,233.25,0
+COE.US,D,20190604,000000,24.56,24.8,24.56,24.8,67.5,0
+COE.US,D,20190605,000000,24.72,25.28,24.28,24.48,1562.25,0
+COE.US,D,20190606,000000,24.32,25.8,24.2,25.8,1395.75,0
+COE.US,D,20190607,000000,25.84,26.12,24.3092,26.04,1177.5,0
+COE.US,D,20190610,000000,26.48,27.5596,26.48,26.76,1041.75,0
+COE.US,D,20190611,000000,27.08,27.08,26.4,26.4004,618.5,0
+COE.US,D,20190612,000000,26.1892,26.76,26.1892,26.6,221.75,0
+COE.US,D,20190613,000000,27.08,28,26.12,26.204,2784,0
+COE.US,D,20190614,000000,26.68,27.5476,24.84,25.6,7196.25,0
+COE.US,D,20190617,000000,26.88,26.88,25.16,26.4,4319.25,0
+COE.US,D,20190618,000000,27.364,27.364,24.8,24.8,5903.25,0
+COE.US,D,20190619,000000,25.4,26.52,25.32,26.52,728.25,0
+COE.US,D,20190620,000000,26.3192,27,26.09,26.44,575,0
+COE.US,D,20190621,000000,26.4,28,26.4,26.96,3859.5,0
+COE.US,D,20190624,000000,27.36,28.84,25.56,28.16,2910.5,0
+COE.US,D,20190625,000000,27.5204,27.5204,27.5204,27.5204,245,0
+COE.US,D,20190626,000000,27.9892,28.48,27.9892,28,439.5,0
+COE.US,D,20190627,000000,28,29.76,28,29.52,3278.5,0
+COE.US,D,20190628,000000,29.68,30.16,29.68,30.16,548.75,0
+COE.US,D,20190701,000000,30.48,30.52,29.2,29.2,152.25,0
+COE.US,D,20190703,000000,28.4408,28.4408,28.2028,28.4,200,0
+COE.US,D,20190705,000000,27.96,28.12,27.96,28.08,251.5,0
+COE.US,D,20190708,000000,27.96,27.96,26.84,26.84,806.75,0
+COE.US,D,20190709,000000,27.44,27.64,26.06,27.24,1060,0
+COE.US,D,20190710,000000,26.64,27.24,25.26,27.24,2437.75,0
+COE.US,D,20190711,000000,27.2,28.84,26.8,27.36,1302.25,0
+COE.US,D,20190712,000000,27,27.36,26.4,27.36,1735.25,0
+COE.US,D,20190715,000000,27.2,27.2,26.4,26.4,52.75,0
+COE.US,D,20190716,000000,24.6,25.96,24,25.96,9118,0
+COE.US,D,20190717,000000,24.92,25.6,24.804,25.6,625,0
+COE.US,D,20190718,000000,24.96,24.96,24.8956,24.8956,312.5,0
+COE.US,D,20190719,000000,24.84,25.72,24.8,24.8,449,0
+COE.US,D,20190722,000000,24.8,25.72,24.8,25.28,898.5,0
+COE.US,D,20190723,000000,27.2,27.2,24.48,24.48,397.75,0
+COE.US,D,20190724,000000,25.2,25.2,24.28,24.28,761,0
+COE.US,D,20190726,000000,25,25.28,24.2944,24.2944,389.25,0
+COE.US,D,20190729,000000,24,24,24,24,193,0
+COE.US,D,20190730,000000,23.56,24.8,23.56,24.2,304,0
+COE.US,D,20190731,000000,22.8,22.8,22.522,22.526,175.5,0
+COE.US,D,20190801,000000,22.56,23.2924,22.56,22.7132,348.75,0
+COE.US,D,20190805,000000,22.3308,22.3308,21.1508,21.2,1224.5,0
+COE.US,D,20190806,000000,22.294,22.294,22.0952,22.2936,255.5,0
+COE.US,D,20190807,000000,22.08,22.72,22.08,22.72,1250,0
+COE.US,D,20190808,000000,22.76,24.48,22.76,23.56,1283,0
+COE.US,D,20190809,000000,23.8,24.4,22.7892,23.3728,881.25,0
+COE.US,D,20190812,000000,23.8,24.56,23.6676,23.6676,225.75,0
+COE.US,D,20190813,000000,23.6,23.6,23.6,23.6,36.25,0
+COE.US,D,20190814,000000,22.8336,22.8336,22.8336,22.8336,50,0
+COE.US,D,20190815,000000,22.8508,23.08,22.84,23.08,267.5,0
+COE.US,D,20190819,000000,23.16,23.32,22.5252,22.5252,668.5,0
+COE.US,D,20190820,000000,22.32,22.32,20.8,20.8,1192,0
+COE.US,D,20190821,000000,21.004,21.2,18.68,18.92,1052,0
+COE.US,D,20190822,000000,19.64,19.64,18.64,19.1092,370.25,0
+COE.US,D,20190823,000000,18.64,19.032,18.5152,18.54,843.5,0
+COE.US,D,20190826,000000,18.992,19,18.364,18.76,130,0
+COE.US,D,20190827,000000,18.8,18.8,17.8288,18.036,518,0
+COE.US,D,20190828,000000,17.44,17.56,17.44,17.52,280,0
+COE.US,D,20190829,000000,17.52,17.52,14.96,15.6828,3544.25,0
+COE.US,D,20190830,000000,16.28,16.6,15.7184,16.2,1462.5,0
+COE.US,D,20190903,000000,16.2,16.24,14.72,14.72,1386.75,0
+COE.US,D,20190904,000000,16.2,17.88,16.08,17.4,6963.5,0
+COE.US,D,20190905,000000,17.52,23.8196,16.64,21.8468,10277.5,0
+COE.US,D,20190906,000000,22.64,23.72,22,22.6,7139.5,0
+COE.US,D,20190909,000000,22.6,22.6,20.28,20.958,2583.5,0
+COE.US,D,20190910,000000,21.76,24.8,21.0648,23.52,3728.75,0
+COE.US,D,20190911,000000,24.92,30.2,24.8,29.0764,43842,0
+COE.US,D,20190912,000000,28.8,28.8,27.92,28.8,2278.75,0
+COE.US,D,20190913,000000,28.4,29.08,26.6,26.6,5533.5,0
+COE.US,D,20190916,000000,26.52,28.2,26.4,27.96,4605.75,0
+COE.US,D,20190917,000000,27.88,29.6,27.52,29.6,2455,0
+COE.US,D,20190918,000000,29.24,29.4,28.4,28.4,704.5,0
+COE.US,D,20190919,000000,28.52,29.2,28.52,29.0104,516,0
+COE.US,D,20190920,000000,29,29.44,28.36,29.402,842.25,0
+COE.US,D,20190923,000000,29.08,29.7492,28.72,29.04,2603.75,0
+COE.US,D,20190924,000000,29.16,29.76,28.08,28.96,3676.75,0
+COE.US,D,20190925,000000,29.24,29.8,29.04,29.68,5056.75,0
+COE.US,D,20190926,000000,29.68,30.52,29.28,29.28,4265.75,0
+COE.US,D,20190927,000000,29.84,31,29.32,30.28,2868,0
+COE.US,D,20190930,000000,30.76,31.4,30.28,30.32,3009.75,0
+COE.US,D,20191001,000000,29.92,30.4,28,28.4,5482,0
+COE.US,D,20191002,000000,28.4,30,28,29,3442.5,0
+COE.US,D,20191003,000000,29.32,30.88,29,29.64,3489,0
+COE.US,D,20191004,000000,29.16,29.2,28.92,29.04,207,0
+COE.US,D,20191007,000000,30.04,30.04,29.04,29.32,1997.75,0
+COE.US,D,20191008,000000,29.32,30.36,28.48,29.44,2023.75,0
+COE.US,D,20191009,000000,28.9744,29.2,22.64,26.92,13480.25,0
+COE.US,D,20191010,000000,26.8,28.2152,26.36,26.72,3072.5,0
+COE.US,D,20191011,000000,27.04,28.44,26.6528,27.52,3435,0
+COE.US,D,20191014,000000,27.84,29,27.68,28,3015.25,0
+COE.US,D,20191015,000000,25.68,28.16,25.68,27.68,3440.5,0
+COE.US,D,20191016,000000,27.52,28.84,27.52,27.96,4059.75,0
+COE.US,D,20191017,000000,29.04,29.56,27.6,29,5881.5,0
+COE.US,D,20191018,000000,29,29.2,27.4,27.6,7509.5,0
+COE.US,D,20191021,000000,27.936,28.36,27.44,27.72,3191.25,0
+COE.US,D,20191022,000000,27.8,28.16,27.76,27.88,1951,0
+COE.US,D,20191023,000000,28,28.9568,27.92,28.24,2748,0
+COE.US,D,20191024,000000,28,28.1572,27.96,27.96,775.25,0
+COE.US,D,20191025,000000,27.6,28.28,27.6,28.04,2372,0
+COE.US,D,20191028,000000,28.04,28.04,27.2,27.2,540,0
+COE.US,D,20191029,000000,27.12,28.92,27.12,28.92,546.25,0
+COE.US,D,20191030,000000,28.8,29.36,28.48,28.76,4565,0
+COE.US,D,20191031,000000,27.48,29.024,27.48,28.32,2831,0
+COE.US,D,20191101,000000,28.76,29.08,28.61,29,2061.25,0
+COE.US,D,20191104,000000,29.08,29.76,27.2,27.2,2792.75,0
+COE.US,D,20191105,000000,27.8,28.56,27.48,28,2399,0
+COE.US,D,20191106,000000,27.986,28.4,27.84,28.24,1800.75,0
+COE.US,D,20191107,000000,28.16,28.64,27.7612,27.96,1922.5,0
+COE.US,D,20191108,000000,27.96,28.6,27.96,28.36,6692,0
+COE.US,D,20191111,000000,28.2,28.2,28.16,28.2,430,0
+COE.US,D,20191112,000000,27.9892,28.24,27.9892,28.2,2235.5,0
+COE.US,D,20191113,000000,27.96,28.44,27.904,28.4,3039.25,0
+COE.US,D,20191114,000000,28.08,28.24,27.24,27.36,3033.5,0
+COE.US,D,20191115,000000,27,28.08,27,27.64,2324.25,0
+COE.US,D,20191118,000000,27.08,28,27.08,28,2492.25,0
+COE.US,D,20191119,000000,27.4,28.16,27.24,27.72,2206,0
+COE.US,D,20191120,000000,29.2,29.2,27.48,27.76,1178.25,0
+COE.US,D,20191121,000000,27.4,27.44,23.16,23.4,6077.25,0
+COE.US,D,20191122,000000,24.16,26.16,24.16,25.48,1830.5,0
+COE.US,D,20191125,000000,26.48,26.52,25.48,25.84,2013.75,0
+COE.US,D,20191126,000000,25.32,27.6556,25.32,26.12,2652,0
+COE.US,D,20191127,000000,26.12,27.8,26.12,26.72,2246.25,0
+COE.US,D,20191129,000000,26.84,27.24,26.66,27.2,195.25,0
+COE.US,D,20191202,000000,27.4984,28,27,28,1779.5,0
+COE.US,D,20191203,000000,27.836,28,27.52,27.8,250,0
+COE.US,D,20191204,000000,26.48,27.3572,26,26,2250.5,0
+COE.US,D,20191205,000000,26.76,27.2,25.32,26,2122,0
+COE.US,D,20191206,000000,26.56,27,24.97,25.9128,5298.25,0
+COE.US,D,20191209,000000,26.92,27.1696,24.8,25.5272,8650,0
+COE.US,D,20191210,000000,25.56,25.6,24.88,25.4,2148.5,0
+COE.US,D,20191211,000000,25,25.76,21.92,21.92,7163.25,0
+COE.US,D,20191212,000000,22.64,24.76,21.98,23.48,5644,0
+COE.US,D,20191213,000000,23.2,27.6,23.04,25.08,61371,0
+COE.US,D,20191216,000000,26.2344,26.36,25.2,25.6,2328.75,0
+COE.US,D,20191217,000000,26,27.2316,26,27.2316,563.75,0
+COE.US,D,20191218,000000,27.56,29.8144,27,28.6,2825,0
+COE.US,D,20191219,000000,27.28,29.8588,27.28,29.12,4226.75,0
+COE.US,D,20191220,000000,28.32,42.834,28.32,39.998,11342.25,0
+COE.US,D,20191223,000000,41.6,41.6,36.3948,36.92,7714,0
+COE.US,D,20191224,000000,37.08,37.9492,36,37.88,603,0
+COE.US,D,20191226,000000,37.8,39.2,37.24,39.08,6356,0
+COE.US,D,20191227,000000,37.96,39.2,36.94,37.96,3686.25,0
+COE.US,D,20191230,000000,37.76,38.36,33.6,36.8,4827.25,0
+COE.US,D,20191231,000000,36.8,39.28,35.1204,39.28,9998.25,0
+COE.US,D,20200102,000000,39.1028,42.56,38.76,42.36,2801.5,0
+COE.US,D,20200103,000000,42.4,42.4,40.4,41.68,3634,0
+COE.US,D,20200106,000000,41.8,43.76,39.4364,40.76,3678.25,0
+COE.US,D,20200107,000000,38,40.76,38,40.56,1298.5,0
+COE.US,D,20200108,000000,40.8,40.8,38.64,40,4153,0
+COE.US,D,20200109,000000,40,41.4,39.28,39.66,3417.25,0
+COE.US,D,20200110,000000,40.12,42.2,40.12,41.72,6762.75,0
+COE.US,D,20200113,000000,43.2,47.52,42.4972,44.4596,10415.5,0
+COE.US,D,20200114,000000,44.8,51.92,44.8,50.9076,7414.25,0
+COE.US,D,20200115,000000,51.8,63.48,51.72,61.58,23802.5,0
+COE.US,D,20200116,000000,59.72,61.4,57.3596,58.4784,5534.5,0
+COE.US,D,20200117,000000,57,58.04,52,58.04,11272.25,0
+COE.US,D,20200121,000000,57.8,59.2,57.198,57.64,6635.25,0
+COE.US,D,20200122,000000,59.08,60.414,57.74,60,6747,0
+COE.US,D,20200123,000000,61.12,61.12,58.424,60.7192,4833.25,0
+COE.US,D,20200124,000000,60,60.64,58.56,60.12,5181,0
+COE.US,D,20200127,000000,59.84,59.84,56,56.44,2251.5,0
+COE.US,D,20200128,000000,54.7936,58.2,54.7936,57.08,4271.75,0
+COE.US,D,20200129,000000,56.4,57.7,55.8084,56.72,4362,0
+COE.US,D,20200130,000000,55.24,56.84,55.24,56.72,601.25,0
+COE.US,D,20200131,000000,56,56.04,53.32,54.6,4869.5,0
+COE.US,D,20200203,000000,53.2,55.28,49.7828,52.08,4147,0
+COE.US,D,20200204,000000,51.04,57.64,51.04,57.64,4195,0
+COE.US,D,20200205,000000,56.2,57.6,55.36,57.6,2589.25,0
+COE.US,D,20200206,000000,56.204,59.44,51.002,59.44,9990.25,0
+COE.US,D,20200207,000000,58.36,71.2,58.2,71.04,26904.5,0
+COE.US,D,20200210,000000,72.32,93.84,72.32,86,48349.75,0
+COE.US,D,20200211,000000,85,85,70,72.7596,23535.25,0
+COE.US,D,20200212,000000,72.76,75.88,72.76,75.18,3956.5,0
+COE.US,D,20200213,000000,74,74.3492,70.9504,72.16,4094.25,0
+COE.US,D,20200214,000000,72,72,64.64,67.44,7564,0
+COE.US,D,20200218,000000,68.2,82,68.2,81.6,25812,0
+COE.US,D,20200219,000000,84.4,91.8788,81.72,90.08,42611.5,0
+COE.US,D,20200220,000000,90.08,99.52,88,96.6,36563.75,0
+COE.US,D,20200221,000000,94.2,96.64,91,92.68,17190.5,0
+COE.US,D,20200224,000000,89,116.2,81.6788,103.68,66302.75,0
+COE.US,D,20200225,000000,108.84,120,108.8,120,74367.75,0
+COE.US,D,20200226,000000,124,144.68,124,139.36,150258.5,0
+COE.US,D,20200227,000000,148.76,148.76,93.88,117.32,107333,0
+COE.US,D,20200228,000000,110.04,110.04,74.0268,99.96,75836.25,0
+COE.US,D,20200302,000000,96.16,117.16,90.2808,110.52,37916,0
+COE.US,D,20200303,000000,113.52,118.16,105.28,111.56,28435.25,0
+COE.US,D,20200304,000000,108.36,113.96,105.32,110.72,14310.25,0
+COE.US,D,20200305,000000,106.72,112.532,106.08,112.24,9978.5,0
+COE.US,D,20200306,000000,111.64,113.2,109.56,112.8,15669.75,0
+COE.US,D,20200309,000000,108.8,120,100.84,116,35375.5,0
+COE.US,D,20200310,000000,122.8,145.68,120.04,140,82396.5,0
+COE.US,D,20200311,000000,137.84,137.84,100,120.76,70992,0
+COE.US,D,20200312,000000,116.76,116.76,92.68,95.76,39147.75,0
+COE.US,D,20200313,000000,102.2,102.4,88.4004,90.72,18112.5,0
+COE.US,D,20200316,000000,86.72,86.72,80,80.04,17025.25,0
+COE.US,D,20200317,000000,80.04,92.02,80,89.2,10519.5,0
+COE.US,D,20200318,000000,86.24,87.84,76.44,82.16,4906.25,0
+COE.US,D,20200319,000000,78.2,92.44,78.2,92.44,13216,0
+COE.US,D,20200320,000000,92.48,103.48,92.48,100,15569,0
+COE.US,D,20200323,000000,102,102,88.84,96.72,16315.75,0
+COE.US,D,20200324,000000,100.72,106.48,97.64,101.28,7607.75,0
+COE.US,D,20200325,000000,100,112,100,110.36,19467.5,0
+COE.US,D,20200326,000000,113,115.92,104,112.2,14869.25,0
+COE.US,D,20200327,000000,111.64,120,99.5648,120,16610,0
+COE.US,D,20200330,000000,120,121.68,113.96,113.96,9986.5,0
+COE.US,D,20200331,000000,111.64,118.84,110.92,116,9368.25,0
+COE.US,D,20200401,000000,113.48,123.64,112.014,118.36,13146.5,0
+COE.US,D,20200402,000000,114.36,119.12,104.52,116.04,15475.75,0
+COE.US,D,20200403,000000,114.08,115.96,107.32,115.32,6423.75,0
+COE.US,D,20200406,000000,115.96,115.96,98.72,98.72,9003,0
+COE.US,D,20200407,000000,105,112,104.52,108,9964.75,0
+COE.US,D,20200408,000000,105.84,112.36,105.84,112.36,4482.25,0
+COE.US,D,20200409,000000,111.6,115.04,111.2,113.6,5750.25,0
+COE.US,D,20200413,000000,112.04,116.6,110.691,115.84,9115.75,0
+COE.US,D,20200414,000000,116,116,110.76,113.6,7503.75,0
+COE.US,D,20200415,000000,112.08,114,111.36,112,3778,0
+COE.US,D,20200416,000000,111.2,113.36,106.08,109.2,4018.75,0
+COE.US,D,20200417,000000,111.2,113.4,107.36,112.32,1734,0
+COE.US,D,20200420,000000,112,116,110.4,115.68,16765.5,0
+COE.US,D,20200421,000000,114,114.8,100,103.2,12444.5,0
+COE.US,D,20200422,000000,106.28,108.88,103.76,104.36,2437,0
+COE.US,D,20200423,000000,103.2,108,101.6,108,1896.75,0
+COE.US,D,20200424,000000,104.48,106,102,102,4262.75,0
+COE.US,D,20200427,000000,101.08,105.96,100.308,105.4,6970.5,0
+COE.US,D,20200428,000000,103.8,106,100.04,102.48,3269.5,0
+COE.US,D,20200429,000000,102,108.96,102,106.52,4488.25,0
+COE.US,D,20200430,000000,108.68,108.92,102.4,102.4,2535.75,0
+COE.US,D,20200501,000000,99.92,108.84,96.28,98.52,2624.75,0
+COE.US,D,20200504,000000,96.52,103.259,96.52,99,1136,0
+COE.US,D,20200505,000000,97.68,106.88,97.68,104.68,2159.25,0
+COE.US,D,20200506,000000,107.92,108,101.464,103.2,1641,0
+COE.US,D,20200507,000000,105.12,105.12,98.56,99.44,3108.25,0
+COE.US,D,20200508,000000,96.68,103.505,96.68,98.08,3948.5,0
+COE.US,D,20200511,000000,97.76,102.28,97.76,99.56,8806.5,0
+COE.US,D,20200512,000000,102.28,103.668,94.88,96,6117.75,0
+COE.US,D,20200513,000000,96.76,96.8,88,93.04,8624.75,0
+COE.US,D,20200514,000000,92.2,95.36,88.3444,94.04,2038.25,0
+COE.US,D,20200515,000000,93,98,93,96,1544.5,0
+COE.US,D,20200518,000000,95.24,102.24,94.6,96,2321.75,0
+COE.US,D,20200519,000000,94.4,101.56,94.4,98.44,1291,0
+COE.US,D,20200520,000000,99.2,102.4,97.06,99.6,6305.5,0
+COE.US,D,20200521,000000,97.4,102.24,97.4,102.12,1304.5,0
+COE.US,D,20200522,000000,100.4,108,96.16,108,6579,0
+COE.US,D,20200526,000000,111.6,114.52,105,107.96,13951.75,0
+COE.US,D,20200527,000000,110.56,110.56,98.4444,100.68,2912.75,0
+COE.US,D,20200528,000000,99.24,105.52,99.24,105.52,3002.75,0
+COE.US,D,20200529,000000,104.8,104.8,98.4948,103.6,2351.5,0
+COE.US,D,20200601,000000,101.52,103.12,99.2,99.8,3640.5,0
+COE.US,D,20200602,000000,98.96,101.08,91.64,93.16,8525.5,0
+COE.US,D,20200603,000000,88,90.1092,77.3,78.24,30399.5,0
+COE.US,D,20200604,000000,76.04,77.28,72.04,76.16,116422.75,0
+COE.US,D,20200605,000000,78,85.08,76.8664,80.4,28413.75,0
+COE.US,D,20200608,000000,81.76,82.48,76,76.92,14143.25,0
+COE.US,D,20200609,000000,75.44,77.24,72,72,14228.5,0
+COE.US,D,20200610,000000,72,81.28,72,80,19968,0
+COE.US,D,20200611,000000,81.44,81.44,76,77.6,12325.75,0
+COE.US,D,20200612,000000,74.48,79.2,74.48,76,5725.5,0
+COE.US,D,20200615,000000,76,80.8,75.9492,80.68,9479.25,0
+COE.US,D,20200616,000000,80.08,82.52,76.88,80.6,16914.25,0
+COE.US,D,20200617,000000,79.24,84.4,79.24,84.08,19309.5,0
+COE.US,D,20200618,000000,89,108.78,85.92,108.12,55472.25,0
+COE.US,D,20200619,000000,108,112,104.04,109.24,21881.75,0
+COE.US,D,20200622,000000,109.2,109.56,104.72,107.12,6881.25,0
+COE.US,D,20200623,000000,106.64,107.9,103.74,107.68,7441.25,0
+COE.US,D,20200624,000000,108,108,98.78,99.48,16862.75,0
+COE.US,D,20200625,000000,100.64,101.64,96.36,98.32,6192.5,0
+COE.US,D,20200626,000000,98,98,90,90.4,6476,0
+COE.US,D,20200629,000000,89.44,100,89.44,95.9,10180,0
+COE.US,D,20200630,000000,95.68,103.16,93.24,102.72,11156,0
+COE.US,D,20200701,000000,102.24,103.84,100.16,100.64,3017.5,0
+COE.US,D,20200702,000000,101.04,105.96,101,101,5997.25,0
+COE.US,D,20200706,000000,103.32,124,103.32,113.2,24969.75,0
+COE.US,D,20200707,000000,113.08,115.12,99.06,100.08,13322.25,0
+COE.US,D,20200708,000000,100.84,106.56,100.84,102.08,9214.5,0
+COE.US,D,20200709,000000,102,103.952,96.64,98.76,9322.5,0
+COE.US,D,20200710,000000,96.92,100.28,90.04,91,11553,0
+COE.US,D,20200713,000000,93.08,99.48,93.08,94.64,10350.5,0
+COE.US,D,20200714,000000,95.2,95.74,89.12,90.4,7835.25,0
+COE.US,D,20200715,000000,92.52,96.36,91.12,93.72,7826.75,0
+COE.US,D,20200716,000000,91,93.12,88.04,88.92,3667,0
+COE.US,D,20200717,000000,89.04,96.28,89.04,94.96,6286,0
+COE.US,D,20200720,000000,97.96,101.04,95.3644,95.88,9810.75,0
+COE.US,D,20200721,000000,96.8,101.2,96.8,99.28,5461.5,0
+COE.US,D,20200722,000000,96.6952,97.56,91.84,95.4,7576.75,0
+COE.US,D,20200723,000000,94.68,100,92.12,92.2,13131.25,0
+COE.US,D,20200724,000000,90,92.6,89.7,90.2,5150,0
+COE.US,D,20200727,000000,94.6,95.8,92.16,92.2,5625.5,0
+COE.US,D,20200728,000000,92.24,99.6,92.24,98.2,6222.75,0
+COE.US,D,20200729,000000,99.6,103.2,98.24,102.8,11216.25,0
+COE.US,D,20200730,000000,103.12,103.68,96.8,100.56,5782.25,0
+COE.US,D,20200731,000000,102,106,102,104.84,6602.75,0
+COE.US,D,20200803,000000,103.64,114,103.64,113.6,16764.5,0
+COE.US,D,20200804,000000,115.44,115.44,108.076,112,4744.75,0
+COE.US,D,20200805,000000,111,113.84,108.04,109.08,4090.5,0
+COE.US,D,20200806,000000,108.92,111.8,103.48,105.04,11206,0
+COE.US,D,20200807,000000,105,107.16,101.28,101.32,2624.25,0
+COE.US,D,20200810,000000,102.2,105.02,101.28,101.28,2070.25,0
+COE.US,D,20200811,000000,101.2,107.68,101.2,102.48,1459.75,0
+COE.US,D,20200812,000000,101.56,103.679,101.56,101.9,2229,0
+COE.US,D,20200813,000000,101.2,106,101.2,103.76,6990.75,0
+COE.US,D,20200814,000000,104.76,104.76,101.32,101.32,930.25,0
+COE.US,D,20200817,000000,103.8,105.36,101.08,102.56,2438.75,0
+COE.US,D,20200818,000000,100.76,103.52,94.6,97.88,11676,0
+COE.US,D,20200819,000000,96.16,97.48,95.68,96.6,1452.25,0
+COE.US,D,20200820,000000,97.4,97.4,92.04,92.04,3004.75,0
+COE.US,D,20200821,000000,92.04,94.42,90.4908,90.96,3048.25,0
+COE.US,D,20200824,000000,89.88,93.92,89.44,90,4020,0
+COE.US,D,20200825,000000,89.96,93.92,89.96,91.76,3678.5,0
+COE.US,D,20200826,000000,92.92,95.1596,90.2,90.2,1272.75,0
+COE.US,D,20200827,000000,88.76,94.12,88.0468,94.12,3518.25,0
+COE.US,D,20200828,000000,94,94.12,89.24,89.28,3954.5,0
+COE.US,D,20200831,000000,87.48,88.04,80.92,81.76,7837.5,0
+COE.US,D,20200901,000000,80.12,82.2,79.4,80.76,9755.5,0
+COE.US,D,20200902,000000,82.2,85.402,78.72,78.72,8273.25,0
+COE.US,D,20200903,000000,80.52,81.6396,78.72,78.72,8970.25,0
+COE.US,D,20200904,000000,80.92,81.36,77.52,77.52,13720.5,0
+COE.US,D,20200908,000000,84.24,87.4,76,76,18379,0
+COE.US,D,20200909,000000,80.04,80.04,76.72,76.76,7736.5,0
+COE.US,D,20200910,000000,78.52,79.9492,77.56,78.92,6023.75,0
+COE.US,D,20200911,000000,78.92,79.28,77.68,78.84,3202.5,0
+COE.US,D,20200914,000000,79.96,84.76,79.2,84.76,6387.25,0
+COE.US,D,20200915,000000,85.72,85.72,80.0508,84.12,6714.25,0
+COE.US,D,20200916,000000,85.52,85.68,83.2,85.2,1425,0
+COE.US,D,20200917,000000,83.44,84.48,83.36,84.32,2371.5,0
+COE.US,D,20200918,000000,85.44,91.56,85.08,91.56,4061.25,0
+COE.US,D,20200921,000000,89.2,89.84,84.56,88,2542.5,0
+COE.US,D,20200922,000000,87,87.68,83.6,87.68,1615.75,0
+COE.US,D,20200923,000000,86.12,87,80.48,81.76,2397.5,0
+COE.US,D,20200924,000000,80.76,84.36,80.76,82.04,1582.25,0
+COE.US,D,20200925,000000,80.36,83.96,80.36,80.6,2194.25,0
+COE.US,D,20200928,000000,80.64,83.96,79.12,79.12,882.5,0
+COE.US,D,20200929,000000,78.96,80.6,77.64,77.64,5381.75,0
+COE.US,D,20200930,000000,79.64,82.18,76.28,76.28,933.5,0
+COE.US,D,20201001,000000,77.48,82.8,77.48,82.6,3496.25,0
+COE.US,D,20201002,000000,86.88,87.4,83.24,87.1104,7494.25,0
+COE.US,D,20201005,000000,88.36,101.08,88.36,100.32,14812,0
+COE.US,D,20201006,000000,100.96,103.92,98.4908,99.2,11576,0
+COE.US,D,20201007,000000,100.4,102.14,96,97.88,4131,0
+COE.US,D,20201008,000000,95.92,101.68,95.92,100.48,13600.5,0
+COE.US,D,20201009,000000,100.6,100.88,98.702,100,1318.25,0
+COE.US,D,20201012,000000,97.2,100.56,97.2,100,1435,0
+COE.US,D,20201013,000000,98.8,101.88,97.2,99.12,1927.5,0
+COE.US,D,20201014,000000,98.56,98.56,96.44,97.68,981.25,0
+COE.US,D,20201015,000000,95.16,98.8,95.16,97.24,5856.75,0
+COE.US,D,20201016,000000,96.88,97.8132,92.72,95.88,970,0
+COE.US,D,20201019,000000,95.12,100,95.12,98.8,5337.75,0
+COE.US,D,20201020,000000,99.36,100.4,92.52,97.88,7124.25,0
+COE.US,D,20201021,000000,98.28,100.277,92.92,98.44,3330.25,0
+COE.US,D,20201022,000000,100.24,100.64,98.56,100.4,6140.5,0
+COE.US,D,20201023,000000,99.68,99.9448,98,99.92,483,0
+COE.US,D,20201026,000000,98.72,100.84,96.36,100.4,1773.5,0
+COE.US,D,20201027,000000,100.96,101.44,98.16,101.44,2082.75,0
+COE.US,D,20201028,000000,99.08,99.08,95.52,95.6,1311.5,0
+COE.US,D,20201029,000000,96.28,100,95.08,100,2319.75,0
+COE.US,D,20201030,000000,97.88,99.88,96.56,98.12,1242.5,0
+COE.US,D,20201102,000000,98.32,100.4,98.32,100.4,912.75,0
+COE.US,D,20201103,000000,100.32,100.32,97.9856,99.12,1383.5,0
+COE.US,D,20201104,000000,98.12,101,98.08,99.24,1079.5,0
+COE.US,D,20201105,000000,100.96,100.96,96.2948,97.6,523.5,0
+COE.US,D,20201106,000000,98.52,99.28,96.12,98.16,2480,0
+COE.US,D,20201109,000000,98.32,100,93.68,93.8,2658.75,0
+COE.US,D,20201110,000000,93.96,94.04,91.08,93.32,1566.25,0
+COE.US,D,20201111,000000,93.8,101.92,92.24,101.64,5973.25,0
+COE.US,D,20201112,000000,101.92,102.36,99.296,100.44,1226.25,0
+COE.US,D,20201113,000000,101.96,102.4,100.04,101.96,1481.25,0
+COE.US,D,20201116,000000,98.454,102.88,98.4428,101.2,2433.75,0
+COE.US,D,20201117,000000,101.08,103.36,100,101.76,1580.5,0
+COE.US,D,20201118,000000,102.12,102.12,98.64,99.44,1129,0
+COE.US,D,20201119,000000,99.6,101.96,99.2,101.56,3689,0
+COE.US,D,20201120,000000,101.96,106.44,100.016,104.92,5824.25,0
+COE.US,D,20201123,000000,108.08,112,102.76,111.56,22854.5,0
+COE.US,D,20201124,000000,111.92,115.74,108.811,112.24,10000,0
+COE.US,D,20201125,000000,111.76,111.76,106.131,110,5387.5,0
+COE.US,D,20201127,000000,108.24,113.44,104.4,110.685,2499,0
+COE.US,D,20201130,000000,111.96,112,102.44,104.96,27177.25,0
+COE.US,D,20201201,000000,104.8,108.465,104.64,105.44,1343.5,0
+COE.US,D,20201202,000000,102.28,121.04,97.76,120.52,104819.75,0
+COE.US,D,20201203,000000,119.68,123.4,115.24,120,37049.75,0
+COE.US,D,20201204,000000,121.68,121.84,115,117.88,9772.75,0
+COE.US,D,20201207,000000,119.64,120.576,116.4,119.84,12843.75,0
+COE.US,D,20201208,000000,119.2,120.32,114,115.28,13234.75,0
+COE.US,D,20201209,000000,117.24,117.24,106.956,108.44,10140.25,0
+COE.US,D,20201210,000000,108.44,114.68,100.68,101.12,11831.5,0
+COE.US,D,20201211,000000,101.64,106.64,100.56,102.4,13565,0
+COE.US,D,20201214,000000,104.52,104.626,93.52,93.6,12583.25,0
+COE.US,D,20201215,000000,94.76,94.84,84,86.4,22915.75,0
+COE.US,D,20201216,000000,86.4,96.84,86.4,93.08,16319.75,0
+COE.US,D,20201217,000000,94.96,101.298,93.2712,99.92,8689.25,0
+COE.US,D,20201218,000000,98.76,100.4,97.4,98.6,7396,0
+COE.US,D,20201221,000000,97.24,101.722,96.28,98.88,10805.5,0
+COE.US,D,20201222,000000,98.68,100.76,98.68,100.12,13464.5,0
+COE.US,D,20201223,000000,99.04,105.52,99.04,104.48,6631,0
+COE.US,D,20201224,000000,104,109.96,104,108.76,6550.25,0
+COE.US,D,20201228,000000,111.32,113.08,99.9388,100.96,14208.25,0
+COE.US,D,20201229,000000,102.72,106.4,100.12,101.8,10102.25,0
+COE.US,D,20201230,000000,102.8,107.44,102.8,106.08,7565.25,0
+COE.US,D,20201231,000000,106.76,110.6,103.8,108.44,4760.75,0
+COE.US,D,20210104,000000,108.8,112,106.131,109.76,4331.5,0
+COE.US,D,20210105,000000,108.32,112.76,107.6,110.76,3791,0
+COE.US,D,20210106,000000,109.92,118.4,109.92,115.12,6810.75,0
+COE.US,D,20210107,000000,115,116.16,103.4,105.64,13857.25,0
+COE.US,D,20210108,000000,109.84,109.84,104.6,105.64,8483.5,0
+COE.US,D,20210111,000000,105.2,105.264,98.64,101.8,9061.5,0
+COE.US,D,20210112,000000,101.72,105.96,100.04,105.04,12371.25,0
+COE.US,D,20210113,000000,105.2,109.12,101.32,102.16,9410.75,0
+COE.US,D,20210114,000000,102.44,105.92,99,100,7907.75,0
+COE.US,D,20210115,000000,99.56,109.08,97.24,104,26261.25,0
+COE.US,D,20210119,000000,104,106.92,98.16,100.72,8402.25,0
+COE.US,D,20210120,000000,101,103.96,99,103.96,5598.25,0
+COE.US,D,20210121,000000,104.72,104.743,98.4,101.04,12008.75,0
+COE.US,D,20210122,000000,99.6,103.88,99.6,101.6,6108,0
+COE.US,D,20210125,000000,103.28,103.96,98.12,101.4,8611,0
+COE.US,D,20210126,000000,101.8,102.4,95.34,97.36,9816,0
+COE.US,D,20210127,000000,98.12,100.68,94.0012,99.08,5117.75,0
+COE.US,D,20210128,000000,99.12,99.12,94.04,95.36,6385,0
+COE.US,D,20210129,000000,95.4,95.4,92,92,4091.25,0
+COE.US,D,20210201,000000,92.2,97.32,92.2,94.76,2911,0
+COE.US,D,20210202,000000,96.44,100,96.04,98.12,7368.25,0
+COE.US,D,20210203,000000,97.48,98.2,92.04,92.2,8361,0
+COE.US,D,20210204,000000,92.8,96.4,92.4,95.4,8933.75,0
+COE.US,D,20210205,000000,101.84,102.48,96,97.16,8795.5,0
+COE.US,D,20210208,000000,97.32,101.64,97.12,97.88,10444.75,0
+COE.US,D,20210209,000000,97.96,98.6,94.68,97.68,7264,0
+COE.US,D,20210210,000000,97.68,99.28,94.4,97.52,9471.5,0
+COE.US,D,20210211,000000,97.6,99.28,95.92,97.5,6138.25,0
+COE.US,D,20210212,000000,97.44,104,96.44,100.8,11054.5,0
+COE.US,D,20210216,000000,102.68,103.32,101,102.08,6302.5,0
+COE.US,D,20210217,000000,103.32,103.32,97.32,99.4,4918,0
+COE.US,D,20210218,000000,97.68,99.12,94.08,95.6,8305.5,0
+COE.US,D,20210219,000000,96,99.76,96,97.4,3200.5,0
+COE.US,D,20210222,000000,97.16,100.64,96.78,99.4,5692.25,0
+COE.US,D,20210223,000000,98.96,101.24,94,99.52,7468.5,0
+COE.US,D,20210224,000000,98,101.28,98,99.68,6079,0
+COE.US,D,20210225,000000,98.98,101.72,98.98,100.8,9173,0
+COE.US,D,20210226,000000,101.92,102.6,99.574,102.6,10191,0
+COE.US,D,20210301,000000,102.92,103.7,100.32,100.72,9426.5,0
+COE.US,D,20210302,000000,100.08,103,100.08,101.96,3228,0
+COE.US,D,20210303,000000,102.72,102.72,97,98.72,6586,0
+COE.US,D,20210304,000000,98,99.6,92.4,93.36,11580,0
+COE.US,D,20210305,000000,100.84,100.84,92.6,99.28,9549.75,0
+COE.US,D,20210308,000000,97.4,100.4,93,94.44,4776,0
+COE.US,D,20210309,000000,93.84,95.62,92.52,93.52,9566.25,0
+COE.US,D,20210310,000000,93.92,96,90.6,91.24,7083,0
+COE.US,D,20210311,000000,91.64,94.76,91.64,93.36,3980.75,0
+COE.US,D,20210312,000000,93.56,93.56,88.16,88.24,4769,0
+COE.US,D,20210315,000000,88,88.24,84.84,86.52,5500.25,0
+COE.US,D,20210316,000000,86.88,89.72,84.4,88.84,5568,0
+COE.US,D,20210317,000000,88.28,88.84,86,87.2,4326.25,0
+COE.US,D,20210318,000000,87.56,89.08,84.6,86.68,3849.25,0
+COE.US,D,20210319,000000,86.56,87.92,84.96,84.96,4081,0
+COE.US,D,20210322,000000,85.2,87.24,85.2,86.76,6072,0
+COE.US,D,20210323,000000,87.152,87.152,82.04,82.6,5796.5,0
+COE.US,D,20210324,000000,83.2,83.76,78.28,81.6,9347.5,0
+COE.US,D,20210325,000000,80,85,78.04,80.56,4281,0
+COE.US,D,20210326,000000,80.84,81.1596,77.24,78.64,5283,0
+COE.US,D,20210329,000000,78.12,78.12,74.8,75.4,4464.25,0
+COE.US,D,20210330,000000,76,86,73.16,86,7747.75,0
+COE.US,D,20210331,000000,84.16,86.632,80.16,81.4,3256.25,0
+COE.US,D,20210401,000000,82.2,85.48,80.44,81.92,2545,0
+COE.US,D,20210405,000000,80.88,80.88,79.88,80,34197.75,0
+COE.US,D,20210406,000000,79.64,80.56,79.64,80,9546,0
+COE.US,D,20210407,000000,79.16,80.24,79.16,80.04,6134.25,0
+COE.US,D,20210408,000000,80.16,80.36,79.8,79.8,4016.75,0
+COE.US,D,20210409,000000,79.88,92.4,79.88,92,23786,0
+COE.US,D,20210412,000000,89.56,89.56,84,84.44,3953.25,0
+COE.US,D,20210413,000000,83.64,93,83.64,91.44,6252.25,0
+COE.US,D,20210414,000000,91.28,92,87.84,92,4377.5,0
+COE.US,D,20210415,000000,91.48,91.48,85,85.16,3332.5,0
+COE.US,D,20210416,000000,84,85.2,84,85,2785,0
+COE.US,D,20210419,000000,85,88.84,82,82.92,1703,0
+COE.US,D,20210420,000000,82,82,79.2,80.1,2635.75,0
+COE.US,D,20210421,000000,79.92,82,78.92,82,2478.75,0
+COE.US,D,20210422,000000,81.04,82,79.96,81.64,1511,0
+COE.US,D,20210423,000000,80.84,83.9996,80.24,82.6,1373.25,0
+COE.US,D,20210426,000000,82.56,87.96,82.56,86.12,8367,0
+COE.US,D,20210427,000000,85.6,86.42,84.0028,84.4,1540.5,0
+COE.US,D,20210428,000000,84.88,88,84.88,85.68,1699.5,0
+COE.US,D,20210429,000000,86.48,90.52,85.2412,90.48,2832.5,0
+COE.US,D,20210430,000000,89.32,89.32,85,85.6,4233.5,0
+COE.US,D,20210503,000000,86.2,87.08,80.14,81.6,3690,0
+COE.US,D,20210504,000000,80.8,81.32,80,80,782.75,0
+COE.US,D,20210505,000000,80.96,80.96,79,80.96,1008.75,0
+COE.US,D,20210506,000000,80,80,76.4,76.52,1949.75,0
+COE.US,D,20210507,000000,76.92,77.936,76.0436,76.76,548,0
+COE.US,D,20210510,000000,77.96,77.96,75.68,76.68,994,0
+COE.US,D,20210511,000000,75.76,80.08,75.76,77.8,2798.75,0
+COE.US,D,20210512,000000,78.96,81.6,76.12,79.92,3764.25,0
+COE.US,D,20210513,000000,78.12,81.16,74.08,74.08,2749.5,0
+COE.US,D,20210514,000000,74,79.44,74,74.4,3518.75,0
+COE.US,D,20210517,000000,72.48,77.68,71.04,74,12724.5,0
+COE.US,D,20210518,000000,73.64,73.8,63.4,63.52,15430.5,0
+COE.US,D,20210519,000000,63.6,65.392,60.72,61.18,10761.5,0
+COE.US,D,20210520,000000,62,63.8,56.04,59.12,17924,0
+COE.US,D,20210521,000000,56.04,58.16,50.52,50.52,24501,0
+COE.US,D,20210524,000000,50.36,50.44,40.8,40.84,67137.25,0
+COE.US,D,20210525,000000,43.64,45.6,40.2,40.2,40281.25,0
+COE.US,D,20210526,000000,40.6,42.52,40.6,41.24,21204.75,0
+COE.US,D,20210527,000000,41.08,41.08,38.6,38.92,34467.25,0
+COE.US,D,20210528,000000,39.16,42.48,39.12,42.32,26172.25,0
+COE.US,D,20210601,000000,42.32,43.3668,41.24,42.48,29737,0
+COE.US,D,20210602,000000,42.32,42.32,40,40.44,18349.5,0
+COE.US,D,20210603,000000,40,40.2,37.32,37.96,31444.75,0
+COE.US,D,20210604,000000,38.92,38.92,36,36.6,20314.25,0
+COE.US,D,20210607,000000,36.64,40.6,35.24,40.12,65648.25,0
+COE.US,D,20210608,000000,42.8,46.72,42.2,46.08,111392.5,0
+COE.US,D,20210609,000000,48.44,55.52,48.08,49.8,128773,0
+COE.US,D,20210610,000000,51,51,44.414,45.44,42209.5,0
+COE.US,D,20210611,000000,44.64,46.04,40.76,41.32,53946,0
+COE.US,D,20210614,000000,43.24,43.24,40.2,41.16,33411.5,0
+COE.US,D,20210615,000000,40.8,40.8,38.48,40.28,37178.25,0
+COE.US,D,20210616,000000,39.28,39.32,37.04,38.44,53791.25,0
+COE.US,D,20210617,000000,38.32,38.4,36.2,36.2,22718,0
+COE.US,D,20210618,000000,36,38.6,36,36.88,37003.25,0
+COE.US,D,20210621,000000,37,37.384,35.88,36.36,19110,0
+COE.US,D,20210622,000000,36.08,36.1556,32.56,34.12,33730,0
+COE.US,D,20210623,000000,33.68,35.32,33.68,34.68,17603.25,0
+COE.US,D,20210624,000000,34.68,35.88,34.68,35.28,16334,0
+COE.US,D,20210625,000000,35.28,36.36,33.64,33.72,30612.75,0
+COE.US,D,20210628,000000,34,34.6108,31.56,31.6,54710.25,0
+COE.US,D,20210629,000000,31.6,32.7412,31.324,32.08,24250,0
+COE.US,D,20210630,000000,32,32.16,31.2,31.32,34234.25,0
+COE.US,D,20210701,000000,31.32,32.76,31,31.8,12462,0
+COE.US,D,20210702,000000,31.72,32.0268,30.04,30.44,17432.5,0
+COE.US,D,20210706,000000,30.2,30.2,28.6,29.6,22293.5,0
+COE.US,D,20210707,000000,29.88,31.2,28.28,28.64,16828,0
+COE.US,D,20210708,000000,28.04,29.8252,27.48,28.6,27835.25,0
+COE.US,D,20210709,000000,30,30.68,29.28,29.76,43418,0
+COE.US,D,20210712,000000,30.32,30.6,27.68,28.4,25576.25,0
+COE.US,D,20210713,000000,28.4,30.28,28.04,30.2,36441.75,0
+COE.US,D,20210714,000000,30.88,31.5728,29.04,29.08,26089,0
+COE.US,D,20210715,000000,28.64,30.04,28.6,29.2,18894.75,0
+COE.US,D,20210716,000000,29.6,29.6,27.8,27.92,32559.75,0
+COE.US,D,20210719,000000,27.2,27.6,25.84,26.48,25181.75,0
+COE.US,D,20210720,000000,26.68,27.24,25.32,27.04,22413.25,0
+COE.US,D,20210721,000000,27.16,28.24,26.88,27.68,27510.75,0
+COE.US,D,20210722,000000,28.2,28.9996,25.76,26.72,75371.5,0
+COE.US,D,20210723,000000,17.12,19.36,15,15.2,375760.5,0
+COE.US,D,20210726,000000,12.36,13.44,10.92,11.16,534478.75,0
+COE.US,D,20210727,000000,11.9996,12.6396,9.76,11.6,571060.25,0
+COE.US,D,20210728,000000,11.72,13.8,11.28,13.4,468603.75,0
+COE.US,D,20210729,000000,14,14.4408,12,12.12,192472.75,0
+COE.US,D,20210730,000000,12.4,12.92,11.04,11.48,149600.5,0
+COE.US,D,20210802,000000,11.72,11.72,10.4,11.16,138385.5,0
+COE.US,D,20210803,000000,11.24,12.12,10.64,11.52,310352.25,0
+COE.US,D,20210804,000000,12,12.84,11.12,11.36,297099.75,0
+COE.US,D,20210805,000000,11.36,12.64,10.8,11.56,155603.25,0
+COE.US,D,20210806,000000,11.6,11.8,10.96,11.04,87108.75,0
+COE.US,D,20210809,000000,11,12.28,10.6804,11.96,288238,0
+COE.US,D,20210810,000000,11.96,12.5972,11.32,11.6,76912.5,0
+COE.US,D,20210811,000000,11.68,11.76,11.2,11.44,50459,0
+COE.US,D,20210812,000000,11.4,11.44,10.56,10.92,82424.75,0
+COE.US,D,20210813,000000,10.64,10.8396,9.8,9.96,101808,0
+COE.US,D,20210816,000000,9.8,9.8488,8.32,8.6,144102.5,0
+COE.US,D,20210817,000000,8.16,9.2,7.68,8.64,193690.5,0
+COE.US,D,20210818,000000,8.56,8.7996,8.08,8.36,119602.5,0
+COE.US,D,20210819,000000,8.2,8.88,7.8,8.8,107142.75,0
+COE.US,D,20210820,000000,8.56,9.2792,8.52,8.68,49663.25,0
+COE.US,D,20210823,000000,8.88,9.88,8.48,9.64,98561.5,0
+COE.US,D,20210824,000000,10,12.56,9.7544,12.12,366069.5,0
+COE.US,D,20210825,000000,11.8,11.8032,10.4,10.72,173230.25,0
+COE.US,D,20210826,000000,10.88,11.64,10.04,10.24,131180.75,0
+COE.US,D,20210827,000000,10.36,10.76,10.12,10.72,96464.25,0
+COE.US,D,20210830,000000,10.4,11.48,10.04,11.12,119808.25,0
+COE.US,D,20210831,000000,11.24,14.12,11.24,12.6,1161665.5,0
+COE.US,D,20210901,000000,13,14.56,12.76,13.32,516778,0
+COE.US,D,20210902,000000,13.36,14.16,12.72,13.16,333225.5,0
+COE.US,D,20210903,000000,12.84,13.48,12.4,13.4,191087.75,0
+COE.US,D,20210907,000000,13,13.84,12.92,13.2,145532.25,0
+COE.US,D,20210908,000000,13.32,13.44,11.8,12.52,184975.25,0
+COE.US,D,20210909,000000,12.8,13.12,11.6,12.12,343312,0
+COE.US,D,20210910,000000,12.32,14.54,12.24,13.04,549027,0
+COE.US,D,20210913,000000,13,13.92,12.44,12.96,181702.75,0
+COE.US,D,20210914,000000,12.8,12.96,11.64,12.08,168580.75,0
+COE.US,D,20210915,000000,12.4,12.56,11.4,11.6,134882,0
+COE.US,D,20210916,000000,11.32,11.44,10.62,11.4,134943.5,0
+COE.US,D,20210917,000000,11.44,12.12,11.2,11.4,74118.75,0
+COE.US,D,20210920,000000,10.6,10.7996,10.24,10.44,93120.5,0
+COE.US,D,20210921,000000,10.76,10.92,10.516,10.72,58515.25,0
+COE.US,D,20210922,000000,10.56,11.44,10.56,11.12,68811.25,0
+COE.US,D,20210923,000000,11.4,11.478,9.64,10,199790.5,0
+COE.US,D,20210924,000000,9.84,10.08,9.4,9.4,93259.5,0
+COE.US,D,20210927,000000,9.36,11.876,9.28,11.4,375115.75,0
+COE.US,D,20210928,000000,11.76,12.56,10,10.44,323329.5,0
+COE.US,D,20210929,000000,10.6,10.6,9.64,9.84,144902.5,0
+COE.US,D,20210930,000000,9.8,11.8,9.8,10.44,348259.75,0
+COE.US,D,20211001,000000,10.24,10.56,9.8,10.08,110664.25,0
+COE.US,D,20211004,000000,10.04,10.26,9.04,9.28,108395.25,0
+COE.US,D,20211005,000000,9.4,9.6396,9.2,9.32,57767.75,0
+COE.US,D,20211006,000000,9.24,9.76,9,9.12,72509.75,0
+COE.US,D,20211007,000000,9.4,10.16,9.32,9.8,80050.25,0
+COE.US,D,20211008,000000,10,10.12,9.6,9.76,72721.25,0
+COE.US,D,20211011,000000,9.88,11.08,9.44,10.12,244842.25,0
+COE.US,D,20211012,000000,10.2,11,10.2,10.8,80196.75,0
+COE.US,D,20211013,000000,10.84,11.52,10.6,11.32,102181.75,0
+COE.US,D,20211014,000000,11.52,11.9192,11.24,11.28,85382.5,0
+COE.US,D,20211015,000000,11.48,11.82,10.49,10.76,103751.25,0
+COE.US,D,20211018,000000,10.68,10.8,9.52,9.52,152718.75,0
+COE.US,D,20211019,000000,9.76,10.4,9.48,9.92,115934.5,0
+COE.US,D,20211020,000000,10.04,10.48,9.68,10.44,88850.5,0
+COE.US,D,20211021,000000,10.36,10.62,10.08,10.16,55234.5,0
+COE.US,D,20211022,000000,10.08,10.232,9.6,9.72,53230.75,0
+COE.US,D,20211025,000000,9.64,12.68,9.48,11.12,676734,0
+COE.US,D,20211026,000000,10.56,11.52,9.76,10.04,351352.25,0
+COE.US,D,20211027,000000,10.4,10.4,9.64,9.72,94069.25,0
+COE.US,D,20211028,000000,9.68,10.48,9.64,9.8,63881,0
+COE.US,D,20211029,000000,9.64,9.926,9.2,9.28,113888.75,0
+COE.US,D,20211101,000000,9.44,9.76,9.28,9.6,27383.75,0
+COE.US,D,20211102,000000,9.56,9.6,9.1372,9.44,55024.25,0
+COE.US,D,20211103,000000,9.52,10.08,9.5108,9.8,35026.25,0
+COE.US,D,20211104,000000,9.6,9.76,9.44,9.52,22797.5,0
+COE.US,D,20211105,000000,9.52,9.76,9.12,9.28,78173,0
+COE.US,D,20211108,000000,9.52,10.48,9.4636,10,214281.5,0
+COE.US,D,20211109,000000,9.88,9.93,9.44,9.72,35988.5,0
+COE.US,D,20211110,000000,9.76,10,9.44,9.44,45780.75,0
+COE.US,D,20211111,000000,9.44,9.84,9.36,9.52,38020.5,0
+COE.US,D,20211112,000000,10,10,9.36,9.4,44017.75,0
+COE.US,D,20211115,000000,9.68,9.7196,9.16,9.2,31200,0
+COE.US,D,20211116,000000,9.24,9.4,9.04,9.12,45505.5,0
+COE.US,D,20211117,000000,9.2,9.2,8.32,8.68,91930.75,0
+COE.US,D,20211118,000000,8.56,8.64,7.96,8.2,92967.5,0
+COE.US,D,20211119,000000,8.24,8.4,8,8.08,39381.75,0
+COE.US,D,20211122,000000,8.12,8.2604,7.68,8.04,75225,0
+COE.US,D,20211123,000000,7.84,8.28,7.4,7.6,72134.75,0
+COE.US,D,20211124,000000,7.56,8.28,7.44,8.16,54745,0
+COE.US,D,20211126,000000,7.8,7.9784,7.28,7.28,37425.75,0
+COE.US,D,20211129,000000,7.32,7.8,7.2,7.4,33028.5,0
+COE.US,D,20211130,000000,7.24,7.56,6.6,6.64,71349.75,0
+COE.US,D,20211201,000000,6.9204,7.12,6.6,6.64,36637.25,0
+COE.US,D,20211202,000000,6.6,6.8,6.32,6.72,50318.25,0
+COE.US,D,20211203,000000,6.56,6.56,5.52,5.56,112709.75,0
+COE.US,D,20211206,000000,5.68,5.68,4.2,4.72,159437.25,0
+COE.US,D,20211207,000000,4.84,5.12,4.56,4.84,169783.5,0
+COE.US,D,20211208,000000,4.8,5.16,4.52,5.04,94797.25,0
+COE.US,D,20211209,000000,5.36,6.5564,5.28,6.28,229419.25,0
+COE.US,D,20211210,000000,6.12,6.4,5.8,6.28,53223,0
+COE.US,D,20211213,000000,6.24,6.24,5.6,5.86,24248.5,0
+COE.US,D,20211214,000000,5.6,5.92,5.44,5.84,36274.5,0
+COE.US,D,20211215,000000,5.84,5.848,4.92,5.2,62875.75,0
+COE.US,D,20211216,000000,5.52,5.52,5,5,10157,0
+COE.US,D,20211217,000000,4.88,5.1076,4.8,5.08,30503.25,0
+COE.US,D,20211220,000000,5.48,5.48,4.64,4.68,28539.75,0
+COE.US,D,20211221,000000,4.72,4.84,4.2,4.24,93923,0
+COE.US,D,20211222,000000,4.24,4.68,4.24,4.6,36970,0
+COE.US,D,20211223,000000,4.6,4.64,4.4,4.64,30792.5,0
+COE.US,D,20211227,000000,4.6,4.7996,4.52,4.56,27299.25,0
+COE.US,D,20211228,000000,4.56,4.68,4.24,4.24,53595.25,0
+COE.US,D,20211229,000000,4.16,4.32,3.92,4.28,99298.75,0
+COE.US,D,20211230,000000,4.32,5.8,4.24,5,211532.75,0
+COE.US,D,20211231,000000,4.8,5.12,4.68,4.84,46166.75,0
+COE.US,D,20220103,000000,5.2,5.2,4.52,5.04,55558.25,0
+COE.US,D,20220104,000000,4.92,4.96,4.6004,4.8,52060.75,0
+COE.US,D,20220105,000000,4.84,5,4.48,4.56,25921,0
+COE.US,D,20220106,000000,4.52,4.88,4.44,4.48,16114,0
+COE.US,D,20220107,000000,4.56,4.68,4.36,4.4,19550,0
+COE.US,D,20220110,000000,4.52,4.52,4.12,4.24,8558.25,0
+COE.US,D,20220111,000000,4.28,4.64,4.24,4.36,34180,0
+COE.US,D,20220112,000000,4.4804,4.6,4.2,4.4,19860.5,0
+COE.US,D,20220113,000000,4.52,4.56,4.4,4.52,18558,0
+COE.US,D,20220114,000000,4.6,4.6,4.08,4.28,32021.5,0
+COE.US,D,20220118,000000,4.28,4.52,4.2,4.4,25959,0
+COE.US,D,20220119,000000,4.4,4.52,4.24,4.36,12942.75,0
+COE.US,D,20220120,000000,4.36,4.6,4.2,4.28,24438.75,0
+COE.US,D,20220121,000000,4.3,4.36,4.08,4.08,20315,0
+COE.US,D,20220124,000000,4.04,4.12,3.63,3.8384,25492.5,0
+COE.US,D,20220125,000000,3.84,4.32,3.84,3.98,19231.75,0
+COE.US,D,20220126,000000,4.04,4.1924,3.88,3.9,18355.25,0
+COE.US,D,20220127,000000,3.92,4.08,3.2,3.4792,38829.75,0
+COE.US,D,20220128,000000,3.5596,3.7992,3.5596,3.592,11086,0
+COE.US,D,20220131,000000,3.6,3.7272,3.04,3.3108,63476.25,0
+COE.US,D,20220201,000000,3.3868,3.5976,3.32604,3.46,13985.75,0
+COE.US,D,20220202,000000,3.56,3.8746,3.54,3.7516,24813.25,0
+COE.US,D,20220203,000000,3.7996,3.8,3.0604,3.3328,21965.75,0
+COE.US,D,20220204,000000,3.4,3.68,3.32,3.5272,19518.25,0
+COE.US,D,20220207,000000,3.5192,3.64,3.4,3.52,21081.5,0
+COE.US,D,20220208,000000,3.598,3.72,3.496,3.6,13603,0
+COE.US,D,20220209,000000,3.6,4.24,3.6,4.16,91465.75,0
+COE.US,D,20220210,000000,4.44,6.0372,4.386,5.16,819560,0
+COE.US,D,20220211,000000,4.76,6.52,4.76,6.36,573052.25,0
+COE.US,D,20220214,000000,6.76,8.72,6.68,8.12,1507644.25,0
+COE.US,D,20220215,000000,8.36,9,6.28,7.2,812685.75,0
+COE.US,D,20220216,000000,6.52,7.88,6.52,7.56,215296.75,0
+COE.US,D,20220217,000000,7.6,7.8,6.72,7,133294.75,0
+COE.US,D,20220218,000000,6.96,7.1572,6.6,6.64,102414.25,0
+COE.US,D,20220222,000000,6.24,6.36,5.24,5.36,145995.5,0
+COE.US,D,20220223,000000,5.32,5.5596,4.88,4.88,55117,0
+COE.US,D,20220224,000000,4.48,5,4.16,4.92,55298.75,0
+COE.US,D,20220225,000000,4.84,5.56,4.68,5.4,50976.75,0
+COE.US,D,20220228,000000,5.52,5.796,5.44,5.56,58652.25,0
+COE.US,D,20220301,000000,5.76,5.8,5.2,5.28,45630.75,0
+COE.US,D,20220302,000000,5.48,5.48,5.04,5.12,25690,0
+COE.US,D,20220303,000000,4.84,5.12,4.84,5.08,27328,0
+COE.US,D,20220304,000000,5.04,5.04,4.8,4.88,40743.25,0
+COE.US,D,20220307,000000,4.88,4.92,4.68,4.92,33611,0
+COE.US,D,20220308,000000,4.92,5.3996,4.92,5.2,33452.75,0
+COE.US,D,20220309,000000,5.2,6.56,5.2,5.814,46764.75,0
+COE.US,D,20220310,000000,6.04,6.1788,5.2,5.52,40118.25,0
+COE.US,D,20220311,000000,5.6,5.64,4.72,4.76,32687.5,0
+COE.US,D,20220314,000000,4.8,4.96,4.4,4.4,33184,0
+COE.US,D,20220315,000000,4.44,4.792,4.2,4.52,35029,0
+COE.US,D,20220316,000000,4.84,5.16,4.56,5.12,67777.25,0
+COE.US,D,20220317,000000,5.12,5.16,4.9052,5.12,22736.5,0
+COE.US,D,20220318,000000,5.2,5.92,5.12,5.92,43811.5,0
+COE.US,D,20220321,000000,5.92,5.92,5.4,5.6,26739.5,0
+COE.US,D,20220322,000000,5.6,6.52,5.5204,6.08,96275.75,0
+COE.US,D,20220323,000000,5.76,7.48,5.68,6.84,130086.75,0
+COE.US,D,20220324,000000,7.64,7.64,5.92,6.08,102233.5,0
+COE.US,D,20220325,000000,5.8,5.9336,5.2,5.68,54590.5,0
+COE.US,D,20220328,000000,6.2,6.8,6,6.72,190216.75,0
+COE.US,D,20220329,000000,6.88,7.36,6.8,7.16,86323.25,0
+COE.US,D,20220330,000000,7.24,7.88,7.042,7.68,65546.5,0
+COE.US,D,20220331,000000,7.8,7.8,6.64,7,69036,0
+COE.US,D,20220401,000000,7.32,7.36,6.64,6.76,15766.25,0
+COE.US,D,20220404,000000,7.12,7.12,6.6,6.92,19150.5,0
+COE.US,D,20220405,000000,6.92,6.92,6.4,6.56,26077.5,0
+COE.US,D,20220406,000000,6.6,6.68,6.2,6.4,13083,0
+COE.US,D,20220407,000000,6.2,6.44,6.08,6.36,17631.25,0
+COE.US,D,20220408,000000,6.36,6.72,6.16,6.64,16524,0
+COE.US,D,20220411,000000,6.64,7,6.36,6.72,44702.5,0
+COE.US,D,20220412,000000,6.8,6.8,6.2,6.36,16155,0
+COE.US,D,20220413,000000,6.48,6.6,6.2004,6.32,10495.25,0
+COE.US,D,20220414,000000,6.36,6.76,6.0404,6.16,17990.75,0
+COE.US,D,20220418,000000,6.04,6.08,5.56,5.72,21961.5,0
+COE.US,D,20220419,000000,5.56,6.36,5.4804,5.84,15089.75,0
+COE.US,D,20220420,000000,5.72,6,5.64,5.8,16919.5,0
+COE.US,D,20220421,000000,6,6,5.6,5.8,12498.75,0
+COE.US,D,20220422,000000,5.96,5.96,5.68,5.8,9487.5,0
+COE.US,D,20220425,000000,5.24,5.88,5.2,5.68,17140,0
+COE.US,D,20220426,000000,5.64,5.64,5.44,5.48,8834.75,0
+COE.US,D,20220427,000000,5.4,5.56,5.36,5.36,9048.25,0
+COE.US,D,20220428,000000,5.4,5.48,5.24,5.24,10969.75,0
+COE.US,D,20220429,000000,5.52,5.76,5.4,5.52,13504.25,0
+COE.US,D,20220502,000000,5.8,6.44,5.68,6.28,32527.25,0
+COE.US,D,20220503,000000,6.48,6.6,5.84,6.16,39576.25,0
+COE.US,D,20220504,000000,5.88,6.36,5.4,5.84,22948,0
+COE.US,D,20220505,000000,5.72,5.88,5.32,5.4,18724.75,0
+COE.US,D,20220506,000000,5.32,5.5996,5.12,5.16,18444.5,0
+COE.US,D,20220509,000000,5.08,5.1636,4.8,4.84,15548.75,0
+COE.US,D,20220510,000000,4.8,5.1156,4.6,4.72,14199,0
+COE.US,D,20220511,000000,4.72,5.12,4.28,4.52,18735.75,0
+COE.US,D,20220512,000000,4.2,4.76,4.2,4.68,13846.75,0
+COE.US,D,20220513,000000,4.72,4.92,4.36,4.68,16767,0
+COE.US,D,20220516,000000,4.6,4.68,4.0004,4.12,31117,0
+COE.US,D,20220517,000000,4,4.76,4,4.68,23993.25,0
+COE.US,D,20220518,000000,4.64,4.76,4.48,4.6,8991,0
+COE.US,D,20220519,000000,4.92,4.92,4.56,4.8,23410,0
+COE.US,D,20220520,000000,4.6,4.84,4.48,4.72,7978.5,0
+COE.US,D,20220523,000000,4.68,4.84,4.64,4.8,3761.75,0
+COE.US,D,20220524,000000,4.66,4.66,4.4,4.52,12093,0
+COE.US,D,20220525,000000,4.12,4.8,4.12,4.6,5651.75,0
+COE.US,D,20220526,000000,4.448,4.84,4.448,4.68,9376.75,0
+COE.US,D,20220527,000000,4.816,4.88,4.76,4.76,7667.25,0
+COE.US,D,20220531,000000,4.84,4.92,4.36,4.4,11549.25,0
+COE.US,D,20220601,000000,4.56,4.88,4.56,4.6,5853,0
+COE.US,D,20220602,000000,4.6,4.92,4.6,4.88,7885.5,0
+COE.US,D,20220603,000000,4.96,5.04,4.8,4.96,13015,0
+COE.US,D,20220606,000000,4.88,5.04,4.88,4.88,11457.75,0
+COE.US,D,20220607,000000,4.92,5.12,4.52,5.08,10223.25,0
+COE.US,D,20220608,000000,5,5.96,4.92,5.4,32191,0
+COE.US,D,20220609,000000,5.16,5.68,5.16,5.52,8120.75,0
+COE.US,D,20220610,000000,5.24,5.44,4.88,5.08,15024.5,0
+COE.US,D,20220613,000000,4.76,5.04,4.72,5,3062.75,0
+COE.US,D,20220614,000000,5,5.28,4.88,4.88,6372,0
+COE.US,D,20220615,000000,4.68,4.88,4.6,4.6,12121,0
+COE.US,D,20220616,000000,4.6,4.8796,4.6,4.68,8406.5,0
+COE.US,D,20220617,000000,4.72,5.0796,4.48,4.72,8154.5,0
+COE.US,D,20220621,000000,5.2,5.48,4.76,4.84,12158.25,0
+COE.US,D,20220622,000000,4.76,5.28,4.76,5.28,3941.75,0
+COE.US,D,20220623,000000,5.16,5.6,5.16,5.4,16194,0
+COE.US,D,20220624,000000,5.32,5.32,4.8,4.8,32882.5,0
+COE.US,D,20220627,000000,5.36,5.36,5,5,4029.25,0
+COE.US,D,20220628,000000,4.84,5.2904,4.84,5.12,19518,0
+COE.US,D,20220629,000000,5.1,5.56,5.1,5.4,34584.5,0
+COE.US,D,20220630,000000,5.2,5.5996,5.2,5.52,15557.75,0
+COE.US,D,20220701,000000,5.44,5.6,4.96,5.2,15178,0
+COE.US,D,20220705,000000,5,5.2,4.68,4.84,16891.75,0
+COE.US,D,20220706,000000,4.92,5.12,4.76,4.88,4035.75,0
+COE.US,D,20220707,000000,4.88,5.1048,4.88,5,6335.25,0
+COE.US,D,20220708,000000,5,5.12,4.88,4.92,4563.25,0
+COE.US,D,20220711,000000,4.88,4.96,4.72,4.84,8821,0
+COE.US,D,20220712,000000,4.84,6.56,4.64,6.4296,158042,0
+COE.US,D,20220713,000000,6.04,6.32,5.48,5.68,89188,0
+COE.US,D,20220714,000000,5.6,5.84,5.5204,5.6,8030.75,0
+COE.US,D,20220715,000000,5.68,6.08,5.6,5.84,60668,0
+COE.US,D,20220718,000000,5.96,6.24,5.68,6.24,56279,0
+COE.US,D,20220719,000000,6.2,6.48,6.0232,6.44,25990.5,0
+COE.US,D,20220720,000000,6.4,6.48,5.9204,6.44,26817.5,0
+COE.US,D,20220721,000000,6.44,6.64,6,6.44,12962.25,0
+COE.US,D,20220722,000000,6.4,6.44,5.68,5.92,13110.5,0
+COE.US,D,20220725,000000,5.84,6.12,5.7056,6.12,13892.75,0
+COE.US,D,20220726,000000,6.16,6.16,5.72,6.12,11790.75,0
+COE.US,D,20220727,000000,6.16,6.16,5.96,6.08,1968.75,0
+COE.US,D,20220728,000000,6.08,6.08,5.88,6.08,8903.25,0
+COE.US,D,20220729,000000,6.12,6.12,5.8236,5.92,7255.75,0
+COE.US,D,20220801,000000,6.08,6.4,5.8908,6.32,17667,0
+COE.US,D,20220802,000000,6.24,6.56,5.952,6.52,15400.75,0
+COE.US,D,20220803,000000,6.4,6.6,6.396,6.52,12247,0
+COE.US,D,20220804,000000,6.6,6.92,6.52,6.52,15376,0
+COE.US,D,20220805,000000,6.56,6.6,6.28,6.56,18812.75,0
+COE.US,D,20220808,000000,6.44,6.6396,6.04,6.4,24350.75,0
+COE.US,D,20220809,000000,6.4,6.44,6.1248,6.44,7289,0
+COE.US,D,20220810,000000,6.516,6.56,6.2964,6.42,3942.5,0
+COE.US,D,20220811,000000,6.36,6.84,6.12,6.36,17639,0
+COE.US,D,20220812,000000,6.44,6.6,6.32,6.5032,12561,0
+COE.US,D,20220815,000000,6.4,6.68,6.4,6.6,8989.75,0
+COE.US,D,20220816,000000,6.48,6.6,6.2,6.48,28343.75,0
+COE.US,D,20220817,000000,6.24,6.4,6.2,6.28,4579,0
+COE.US,D,20220818,000000,6.28,6.4,5.88,6.16,7273.75,0
+COE.US,D,20220819,000000,6.2,6.2,5.8,5.92,15872.5,0
+COE.US,D,20220822,000000,5.92,5.92,5.4,5.56,9118,0
+COE.US,D,20220823,000000,5.16,5.56,5.16,5.32,10389,0
+COE.US,D,20220824,000000,5.24,5.64,5.24,5.6,13000,0
+COE.US,D,20220825,000000,5.8,6.32,5.6,5.84,61871.25,0
+COE.US,D,20220826,000000,6.2,6.52,6.0404,6.12,15357.5,0
+COE.US,D,20220829,000000,6.12,6.64,5.92,6.546,13113,0
+COE.US,D,20220830,000000,6.68,7,6.36,6.9204,34250.25,0
+COE.US,D,20220831,000000,7,7.28,6.6704,6.6704,22036,0
+COE.US,D,20220901,000000,6.6,6.6,6.08,6.12,26482,0
+COE.US,D,20220902,000000,6.48,6.96,6.12,6.4,26449,0
+COE.US,D,20220906,000000,6.28,7.2,6.2,7.06,20455.25,0
+COE.US,D,20220907,000000,7.56,7.8,7.24,7.8,33871.5,0
+COE.US,D,20220908,000000,7.6,8.28,7.6,8.16,20840.5,0
+COE.US,D,20220909,000000,8.4,8.64,8.12,8.56,12930.25,0
+COE.US,D,20220912,000000,8.76,9.08,8.48,8.72,23166.75,0
+COE.US,D,20220913,000000,8.6,8.8,7.46,7.84,49174.5,0
+COE.US,D,20220914,000000,8.08,8.2,8,8.12,12874.25,0
+COE.US,D,20220915,000000,8.12,8.7988,8.12,8.36,8394.75,0
+COE.US,D,20220916,000000,8.56,8.56,8.0892,8.4,9384.25,0
+COE.US,D,20220919,000000,8.24,8.8,8.2,8.28,19123,0
+COE.US,D,20220920,000000,8.2,8.5996,8.08,8.2,13009.25,0
+COE.US,D,20220921,000000,8.08,8.28,7.56,7.8,20555,0
+COE.US,D,20220922,000000,7.6,7.76,7.24,7.68,12406,0
+COE.US,D,20220923,000000,7.4,7.408,7,7.36,8269.75,0
+COE.US,D,20220926,000000,7.28,7.68,6.88,7.28,10445.25,0
+COE.US,D,20220927,000000,7.04,7.68,7.04,7.68,8632.75,0
+COE.US,D,20220928,000000,7.76,7.76,7.28,7.68,10911.5,0
+COE.US,D,20220929,000000,7.72,7.72,7.2,7.68,8498.25,0
+COE.US,D,20220930,000000,7.8,7.8,7.28,7.68,10464.25,0
+COE.US,D,20221003,000000,7.68,7.88,7.56,7.68,4607,0
+COE.US,D,20221004,000000,7.56,7.88,7.4676,7.64,2341.5,0
+COE.US,D,20221005,000000,7.64,8,7.56,7.8,1453,0
+COE.US,D,20221006,000000,7.6552,7.92,7.64,7.8,1837,0
+COE.US,D,20221007,000000,7.88,7.88,7.48,7.68,2886,0
+COE.US,D,20221010,000000,7.84,7.84,7.4,7.4,3864.75,0
+COE.US,D,20221011,000000,7.28,7.4,6.8,6.8,6229.5,0
+COE.US,D,20221012,000000,7.12,7.12,6.68,6.8,2239,0
+COE.US,D,20221013,000000,6.8,7,6.52,6.96,2707.75,0
+COE.US,D,20221014,000000,6.88,7.1,6.8,7,2088.75,0
+COE.US,D,20221017,000000,7,7.08,6.8,6.96,9287.5,0
+COE.US,D,20221018,000000,6.92,6.9368,6.8,6.84,924.25,0
+COE.US,D,20221019,000000,6.64,6.76,6.2,6.76,5350.25,0
+COE.US,D,20221020,000000,6.8352,6.9976,6.8,6.88,2569.5,0
+COE.US,D,20221021,000000,7,7.04,6.8296,6.84,2568.75,0
+COE.US,D,20221024,000000,7.24,7.24,6.0332,6.2,23017,0
+COE.US,D,20221025,000000,6.12,6.92,5.88,6.44,3421.25,0
+COE.US,D,20221026,000000,6.6596,6.76,6.4,6.6,1657.75,0
+COE.US,D,20221027,000000,6.76,6.834,6.64,6.64,687,0
+COE.US,D,20221028,000000,6.68,6.68,6.32,6.4,2126.75,0
+COE.US,D,20221031,000000,6.24,6.52,6.24,6.44,2576.75,0
+COE.US,D,20221101,000000,6.048,7.2,6.048,6.92,14583,0
+COE.US,D,20221102,000000,6.92,7.04,6.64,6.68,1058.75,0
+COE.US,D,20221103,000000,6.8,7.28,6.68,7.28,286.25,0
+COE.US,D,20221104,000000,7,7.24,6.8404,7.12,3143,0
+COE.US,D,20221107,000000,7,7.36,6.9204,6.96,2603.25,0
+COE.US,D,20221108,000000,7.4,7.4,6.72,6.92,9547.25,0
+COE.US,D,20221109,000000,6.56,7.12,6.48,7.08,8885,0
+COE.US,D,20221110,000000,6.92,7.04,6.92,7,2457.75,0
+COE.US,D,20221111,000000,6.84,7.136,5.96,6.36,10937.5,0
+COE.US,D,20221114,000000,6.56,6.88,6.44,6.88,5429.5,0
+COE.US,D,20221115,000000,7,7.08,6.76,7.08,7411,0
+COE.US,D,20221116,000000,7.08,7.08,6.72,6.88,2452.75,0
+COE.US,D,20221117,000000,6.88,7.12,6.6,6.72,2520.25,0
+COE.US,D,20221118,000000,6.88,7,6.6,6.88,618,0
+COE.US,D,20221121,000000,6.72,6.8,6.52,6.6244,1682.25,0
+COE.US,D,20221122,000000,6.8,7,6.7168,6.92,5854.25,0
+COE.US,D,20221123,000000,6.32,6.96,6.32,6.96,503.75,0
+COE.US,D,20221125,000000,6.96,7.06,6.76,6.8,2244.25,0
+COE.US,D,20221128,000000,6.92,6.92,6.64,6.76,445.25,0
+COE.US,D,20221129,000000,6.6,7,6.52,6.6,2403.75,0
+COE.US,D,20221130,000000,6.4,6.92,6.28,6.88,18903.5,0
+COE.US,D,20221201,000000,6.6,6.84,6.6,6.76,3310.25,0
+COE.US,D,20221202,000000,6.52,7,6.28,6.56,6097.25,0
+COE.US,D,20221205,000000,6.96,6.96,6.64,6.64,8818.5,0
+COE.US,D,20221206,000000,6.6,6.88,6.6,6.76,3269.5,0
+COE.US,D,20221207,000000,6.4,6.76,6,6.52,9065.75,0
+COE.US,D,20221208,000000,6.6,6.6,6.084,6.4,12228.25,0
+COE.US,D,20221209,000000,6.4,6.8,6.4,6.68,5206.25,0
+COE.US,D,20221212,000000,6.64,6.64,6.04,6.08,5319.75,0
+COE.US,D,20221213,000000,6.36,6.38,6.12,6.3472,1771.75,0
+COE.US,D,20221214,000000,6.56,6.9,6.48,6.66,2903,0
+COE.US,D,20221215,000000,6.84,6.84,6,6.11,13530,0
+COE.US,D,20221216,000000,6.04,6.9899,6.04,6.77,20937,0
+COE.US,D,20221219,000000,6.79,6.98,6.78,6.8069,8257,0
+COE.US,D,20221220,000000,6.78,6.85,6.65,6.65,6123,0
+COE.US,D,20221221,000000,6.65,6.98,6.51,6.66,36647,0
+COE.US,D,20221222,000000,6.66,6.97,6,6.0805,17598,0
+COE.US,D,20221223,000000,6.32,6.62,6.05,6.13,19647,0
+COE.US,D,20221227,000000,6.69,6.69,5.7845,5.92,14776,0
+COE.US,D,20221228,000000,5.94,6.12,5.69,6.01,14918,0
+COE.US,D,20221229,000000,5.98,6.01,5.55,5.89,35580,0
+COE.US,D,20221230,000000,5.83,6.33,5.83,6.3,23023,0
+COE.US,D,20230103,000000,6.35,6.93,6.07,6.64,20901,0
+COE.US,D,20230104,000000,6.43,6.43,6.36,6.36,3500,0
+COE.US,D,20230105,000000,6.4,6.54,6.3301,6.4,2801,0
+COE.US,D,20230106,000000,6.07,6.27,6.0306,6.16,5724,0
+COE.US,D,20230109,000000,5.55,6.34,5.55,6.18,5585,0
+COE.US,D,20230110,000000,6.14,6.4,6.04,6.04,3400,0
+COE.US,D,20230111,000000,6.01,6.31,6.01,6.31,3704,0
+COE.US,D,20230112,000000,6.36,6.36,6,6.01,16003,0
+COE.US,D,20230113,000000,6,6.2034,6,6.11,1835,0
+COE.US,D,20230117,000000,6.21,6.21,5.9,6.03,16699,0
+COE.US,D,20230118,000000,6.04,6.0523,5.81,5.81,6140,0
+COE.US,D,20230119,000000,5.81,6.19,5.3,6.12,17089,0
+COE.US,D,20230120,000000,5.71,6.1,5.69,6.1,4639,0
+COE.US,D,20230123,000000,6.0099,6.0862,6,6,2263,0
+COE.US,D,20230124,000000,6.47,6.47,5.48,5.53,9377,0
+COE.US,D,20230125,000000,5.81,6.1473,5.8,5.9,7282,0
+COE.US,D,20230126,000000,5.93,6.19,5.93,6.15,5276,0
+COE.US,D,20230127,000000,6.05,6.35,6.03,6.16,10082,0
+COE.US,D,20230130,000000,6.01,6.2993,5.93,6.06,3121,0
+COE.US,D,20230131,000000,5.91,6.34,5.7,6.16,9474,0
+COE.US,D,20230201,000000,6.03,6.11,6.03,6.09,952,0
+COE.US,D,20230202,000000,6.19,6.25,6.03,6.04,6451,0
+COE.US,D,20230203,000000,5.99,6.28,5.99,6.02,974,0
+COE.US,D,20230206,000000,6.02,6.07,6,6.03,3941,0
+COE.US,D,20230207,000000,6.04,6.04,5.9,5.94,7979,0
+COE.US,D,20230208,000000,6,6.3,6,6.22,10832,0
+COE.US,D,20230209,000000,6.28,6.28,6.05,6.05,10011,0
+COE.US,D,20230210,000000,6.05,6.07,6.05,6.07,1026,0
+COE.US,D,20230213,000000,6.07,6.07,6.05,6.05,332,0
+COE.US,D,20230214,000000,6.09,6.09,6.05,6.05,1540,0
+COE.US,D,20230215,000000,6.05,6.07,5.95,6.02,7955,0
+COE.US,D,20230216,000000,5.95,6.09,5.95,6.09,6281,0
+COE.US,D,20230217,000000,6.05,6.19,6,6.19,7264,0
+COE.US,D,20230221,000000,6.1,6.19,6.1,6.16,1404,0
+COE.US,D,20230222,000000,6.12,6.25,6.12,6.23,1086,0
+COE.US,D,20230223,000000,6.28,6.35,6.18,6.2,3658,0
+COE.US,D,20230224,000000,6.15,6.25,6.15,6.17,1041,0
+COE.US,D,20230227,000000,6.19,6.1999,6.19,6.195,3152,0
+COE.US,D,20230228,000000,6.1501,6.2,6.15,6.15,1257,0
+COE.US,D,20230301,000000,6.15,6.19,6.15,6.17,1312,0
+COE.US,D,20230302,000000,6.15,6.16,6.04,6.08,1111,0
+COE.US,D,20230303,000000,6.21,6.21,6.11,6.2,5563,0
+COE.US,D,20230306,000000,6.23,6.23,6.06,6.06,795,0
+COE.US,D,20230307,000000,6.14,6.31,6.11,6.1264,5317,0
+COE.US,D,20230308,000000,6.235,6.235,6,6.02,5608,0
+COE.US,D,20230309,000000,6.1899,6.19,6.01,6.04,2607,0
+COE.US,D,20230310,000000,6.06,6.06,6,6,693,0
+COE.US,D,20230313,000000,6,6.0269,6,6,2660,0
+COE.US,D,20230314,000000,5.96,5.96,5.9,5.9,1143,0
+COE.US,D,20230315,000000,5.8252,5.8252,5.67,5.7799,5510,0
+COE.US,D,20230316,000000,5.81,5.82,5.69,5.8,1437,0
+COE.US,D,20230317,000000,5.68,5.7732,5.67,5.69,755,0
+COE.US,D,20230320,000000,5.74,5.74,5.5,5.5001,2119,0
+COE.US,D,20230321,000000,5.5,5.53,5.3097,5.3097,2131,0
+COE.US,D,20230322,000000,5.27,5.2762,5.03,5.11,2904,0
+COE.US,D,20230323,000000,5.11,5.11,5.0072,5.0079,3091,0
+COE.US,D,20230324,000000,5,5.1145,4.975,4.975,1554,0
+COE.US,D,20230327,000000,5,5.1241,5,5.05,6577,0
+COE.US,D,20230328,000000,5.21,5.5,4.4,5,20026,0
+COE.US,D,20230329,000000,4.9,5.44,4.9,5.44,4102,0
+COE.US,D,20230330,000000,5.31,5.62,5.1799,5.62,6577,0
+COE.US,D,20230331,000000,5.53,7.11,5.53,6.85,28361,0
+COE.US,D,20230403,000000,7.12,7.12,6.67,6.67,4189,0
+COE.US,D,20230404,000000,6.61,6.61,6,6,6509,0
+COE.US,D,20230405,000000,6,6.19,5.85,5.9001,2378,0
+COE.US,D,20230406,000000,5.73,5.8704,5.63,5.7,1665,0
+COE.US,D,20230410,000000,5.7,5.93,5.7,5.81,1583,0
+COE.US,D,20230411,000000,6.1,6.1,5.6,5.69,3426,0
+COE.US,D,20230412,000000,5.64,5.86,5.5,5.5,16176,0
+COE.US,D,20230413,000000,5.6,5.8449,5.5,5.5,2931,0
+COE.US,D,20230414,000000,5.3,5.39,5.013,5.175,3543,0
+COE.US,D,20230417,000000,5.22,5.3529,5.18,5.21,6507,0
+COE.US,D,20230418,000000,5.1,5.41,5.0624,5.34,15472,0
+COE.US,D,20230419,000000,5.5796,5.5995,5.3,5.31,6635,0
+COE.US,D,20230420,000000,5.31,5.31,5.19,5.2191,3616,0
+COE.US,D,20230421,000000,5.2769,6,4.65,5.14,35756,0
+COE.US,D,20230424,000000,5.1,5.4352,4.9521,5.315,22634,0
+COE.US,D,20230425,000000,5.23,5.65,5.19,5.43,20391,0
+COE.US,D,20230426,000000,5.3,5.43,5.1672,5.35,15841,0
+COE.US,D,20230427,000000,5.48,5.99,5.39,5.46,9427,0
+COE.US,D,20230428,000000,5.46,5.8,5.46,5.75,24712,0
+COE.US,D,20230501,000000,5.87,6.37,5.76,6,25901,0
+COE.US,D,20230502,000000,5.93,6.2127,5.69,6.14,27800,0
+COE.US,D,20230503,000000,6.26,6.44,6,6.2699,16330,0
+COE.US,D,20230504,000000,6.19,6.2,6.02,6.1,4673,0
+COE.US,D,20230505,000000,6.13,6.13,5.9,6,3394,0
+COE.US,D,20230508,000000,6.03,6.1,5.5,6.1,3466,0
+COE.US,D,20230509,000000,6.15,6.2,5.79,6.18,7746,0
+COE.US,D,20230510,000000,6.09,6.195,6.01,6.15,2412,0
+COE.US,D,20230511,000000,6.16,6.17,5.99,6.17,2979,0
+COE.US,D,20230512,000000,6.08,6.08,5.87,5.87,3657,0
+COE.US,D,20230515,000000,6.02,6.12,5.91,6,8079,0
+COE.US,D,20230516,000000,6.08,6.08,5.8201,6.0475,3871,0
+COE.US,D,20230517,000000,6,6.1,5.89,5.9,3460,0
+COE.US,D,20230518,000000,5.84,6,5.8,5.8269,2515,0
+COE.US,D,20230519,000000,5.78,6.1,5.55,6.05,17887,0
+COE.US,D,20230522,000000,6.05,6.1,5.9,6.055,6158,0
+COE.US,D,20230523,000000,6,6.4,5.99,6.21,8253,0
+COE.US,D,20230524,000000,5.6,6.19,5.6,6.15,9900,0
+COE.US,D,20230525,000000,6.21,6.21,5.97,6.02,6039,0
+COE.US,D,20230526,000000,6.28,6.29,6.1066,6.28,7970,0
+COE.US,D,20230530,000000,5.896,6.1,5.896,6.1,2953,0
+COE.US,D,20230531,000000,5.85,6.1,5.85,6.1,1622,0
+COE.US,D,20230601,000000,6.01,6.1,5.91,6.09,5429,0
+COE.US,D,20230602,000000,6.125,6.19,6.03,6.03,1603,0
+COE.US,D,20230605,000000,6.042,6.0537,5.6992,6.05,4225,0
+COE.US,D,20230606,000000,6.05,6.1442,5.85,5.85,9774,0
+COE.US,D,20230607,000000,6.18,6.25,6.1112,6.25,1926,0
+COE.US,D,20230608,000000,5.95,6.1761,5.93,6.1,2744,0
+COE.US,D,20230609,000000,5.95,6.36,5.95,6.35,6136,0
+COE.US,D,20230612,000000,6.35,6.6,6.0101,6.4973,5663,0
+COE.US,D,20230613,000000,6.6432,6.73,6.38,6.68,1601,0
+COE.US,D,20230614,000000,6.52,6.52,6.5,6.5,4167,0
+COE.US,D,20230615,000000,6.2442,6.68,6.2442,6.5,1653,0
+COE.US,D,20230616,000000,6.5219,6.675,6.51,6.67,2409,0
+COE.US,D,20230620,000000,6.5,6.84,6.5,6.84,12078,0
+COE.US,D,20230621,000000,6.65,7,6.5,7,9903,0
+COE.US,D,20230622,000000,6.9714,7.135,6.9714,7.1,3723,0
+COE.US,D,20230623,000000,7.02,7.1,6.9,6.99,7596,0
+COE.US,D,20230626,000000,6.5,6.99,6.5,6.99,1876,0
+COE.US,D,20230627,000000,7,7.029,6.76,6.79,2126,0
+COE.US,D,20230628,000000,6.35,7.22,6.35,7.03,6376,0
+COE.US,D,20230629,000000,7.01,7.51,6.9,7.2,24521,0
+COE.US,D,20230630,000000,7.31,9.24,7.3,8.9,86354,0
+COE.US,D,20230703,000000,8.44,8.968,8.0918,8.18,28485,0
+COE.US,D,20230705,000000,7.98,8.22,7.72,7.73,12277,0
+COE.US,D,20230706,000000,7.5388,8.5,7.5388,8.2,13357,0
+COE.US,D,20230707,000000,8.01,8.38,7.87,7.9374,8646,0
+COE.US,D,20230710,000000,7.8608,8.3,7.64,7.9353,20189,0
+COE.US,D,20230711,000000,8.0002,8.13,7.83,8.13,5733,0
+COE.US,D,20230712,000000,8.2,8.7,7.96,8.69,18108,0
+COE.US,D,20230713,000000,8.7,8.93,8.65,8.66,9144,0
+COE.US,D,20230714,000000,8.36,8.69,8,8.13,4654,0
+COE.US,D,20230717,000000,8.19,8.545,8.16,8.41,1349,0
+COE.US,D,20230718,000000,8.16,8.61,8.16,8.57,1630,0
+COE.US,D,20230719,000000,8.8,8.8,8.2001,8.51,2958,0
+COE.US,D,20230720,000000,8.23,8.57,8.2007,8.21,2302,0
+COE.US,D,20230721,000000,8.36,8.7,8.3599,8.67,2605,0
+COE.US,D,20230724,000000,8.63,8.65,8.42,8.53,1414,0
+COE.US,D,20230725,000000,8.53,8.7,8.53,8.64,1146,0
+COE.US,D,20230726,000000,8.5561,8.5561,8.5561,8.5561,1305,0
+COE.US,D,20230727,000000,8.8567,8.8567,8.57,8.57,650,0
+COE.US,D,20230728,000000,8.55,8.83,8.55,8.83,2232,0
+COE.US,D,20230731,000000,8.9,8.9,8.56,8.88,1929,0
+COE.US,D,20230801,000000,8.9,9.01,8.71,8.72,3754,0
+COE.US,D,20230802,000000,8.68,8.79,8.6,8.6,4503,0
+COE.US,D,20230803,000000,8.9999,8.9999,8.58,8.85,3489,0
+COE.US,D,20230804,000000,8.8441,8.8441,8.7,8.844,1998,0
+COE.US,D,20230807,000000,8.68,8.69,8.68,8.69,680,0
+COE.US,D,20230808,000000,8.7082,8.7082,8.55,8.55,1407,0
+COE.US,D,20230809,000000,8.55,8.73,8.46,8.7,1505,0
+COE.US,D,20230810,000000,8.47,8.8,8.47,8.68,1840,0
+COE.US,D,20230811,000000,8.47,8.47,8.46,8.46,853,0
+COE.US,D,20230814,000000,8.46,8.85,7.9,7.9,4116,0
+COE.US,D,20230815,000000,7.9,7.9,7.9,7.9,1307,0
+COE.US,D,20230816,000000,7.2,8,7,7.7,2193,0
+COE.US,D,20230817,000000,7.66,8.2001,7.455,7.455,1654,0
+COE.US,D,20230818,000000,7.48,7.83,7.48,7.55,2808,0
+COE.US,D,20230821,000000,7.59,7.7,7.04,7.25,1647,0
+COE.US,D,20230822,000000,7.07,7.64,7.07,7.36,2999,0
+COE.US,D,20230823,000000,7.2772,7.49,6.71,7.2,9641,0
+COE.US,D,20230824,000000,7.44,7.48,7,7,4290,0
+COE.US,D,20230825,000000,7.295,7.9426,7.295,7.685,14967,0
+COE.US,D,20230828,000000,7.61,7.61,7.4,7.55,2435,0
+COE.US,D,20230829,000000,7.2501,7.72,7.2501,7.72,1356,0
+COE.US,D,20230831,000000,7.32,8.475,7.32,8.03,9206,0
+COE.US,D,20230901,000000,7.66,8.65,7.66,8.65,1274,0
+COE.US,D,20230905,000000,7.93,9,7.93,9,13286,0
+COE.US,D,20230906,000000,9.04,9.081,8.18,8.8,6432,0
+COE.US,D,20230907,000000,9,9.2,8.8,8.98,11705,0
+COE.US,D,20230908,000000,8.98,9.06,8.59,8.95,10974,0
+COE.US,D,20230911,000000,8.8,9,8.51,9,3007,0
+COE.US,D,20230912,000000,8.96,9.01,7.27,7.51,18331,0
+COE.US,D,20230913,000000,8.59,8.595,8.33,8.595,2789,0
+COE.US,D,20230914,000000,8.94,8.94,7.76,8.85,18874,0
+COE.US,D,20230915,000000,8.6,8.9,8.5,8.5,12361,0
+COE.US,D,20230918,000000,8.31,8.77,8.122,8.67,1395,0
+COE.US,D,20230919,000000,8.7,8.76,8.6,8.76,5540,0
+COE.US,D,20230920,000000,8.33,8.89,8.18,8.89,5818,0
+COE.US,D,20230921,000000,8.89,8.98,8.37,8.96,11452,0
+COE.US,D,20230922,000000,8.68,8.94,8.669,8.7,5580,0
+COE.US,D,20230925,000000,8.42,8.655,8.39,8.5,1553,0
+COE.US,D,20230926,000000,8.445,8.745,8.445,8.74,2467,0
+COE.US,D,20230927,000000,8.59,8.625,8.5,8.5,1971,0
+COE.US,D,20230928,000000,8.6,8.89,8.6,8.82,2326,0
+COE.US,D,20230929,000000,8.95,8.95,8.8,8.8,1057,0
+COE.US,D,20231002,000000,8.8,8.81,8.26,8.7,2694,0
+COE.US,D,20231003,000000,8.55,8.83,8.31,8.74,4664,0
+COE.US,D,20231005,000000,8.45,8.81,8.44,8.62,6254,0
+COE.US,D,20231006,000000,8.56,8.74,8.205,8.57,4667,0
+COE.US,D,20231009,000000,8.4451,8.4451,8.4451,8.4451,630,0
+COE.US,D,20231010,000000,8.4015,8.6,8.3556,8.3556,2060,0
+COE.US,D,20231011,000000,8.54,8.72,8.4,8.58,10277,0
+COE.US,D,20231012,000000,8.75,8.75,8.34,8.4007,4447,0
+COE.US,D,20231013,000000,8.18,8.18,8.18,8.18,926,0
+COE.US,D,20231016,000000,8.18,8.45,8.18,8.4,2924,0
+COE.US,D,20231017,000000,8.29,8.4,8.05,8.1,3608,0
+COE.US,D,20231018,000000,8.07,8.09,7.98,8.04,1318,0
+COE.US,D,20231019,000000,7.96,8.2,7.285,7.9,28035,0
+COE.US,D,20231020,000000,7.9,8.01,7.61,7.93,3863,0
+COE.US,D,20231023,000000,7.61,8.125,7.61,7.9905,7092,0
+COE.US,D,20231024,000000,7.62,8.12,7.62,7.69,3792,0
+COE.US,D,20231025,000000,7.63,7.99,7.4075,7.95,10065,0
+COE.US,D,20231026,000000,7.84,8.125,7.79,8,7878,0
+COE.US,D,20231027,000000,8.02,8.02,7.8,8,14564,0
+COE.US,D,20231030,000000,7.79,7.97,7.1101,7.97,16037,0
+COE.US,D,20231031,000000,7.98,8,7.87,7.87,742,0
+COE.US,D,20231101,000000,7.7,7.98,7.6,7.8,5890,0
+COE.US,D,20231103,000000,7.75,7.75,7.74,7.75,1690,0
+COE.US,D,20231106,000000,7.69,7.8,7.4,7.75,1541,0
+COE.US,D,20231107,000000,7.4651,7.9165,7.4651,7.85,2848,0
+COE.US,D,20231108,000000,7.75,7.87,7.75,7.86,4286,0
+COE.US,D,20231109,000000,7.99,7.99,7.67,7.79,1869,0
+COE.US,D,20231110,000000,7.79,7.82,7.66,7.82,1487,0
+COE.US,D,20231113,000000,7.83,7.83,7.5,7.81,2029,0
+COE.US,D,20231114,000000,7.82,7.82,7.82,7.82,293,0
+COE.US,D,20231115,000000,7.67,7.82,7.67,7.77,698,0
+COE.US,D,20231116,000000,7.62,7.83,7.59,7.83,9587,0
+COE.US,D,20231117,000000,7.83,7.83,7.83,7.83,562,0
+COE.US,D,20231120,000000,7.8,8.25,7.79,8.24,17439,0
+COE.US,D,20231121,000000,7.965,8.2,7.9,8,4572,0
+COE.US,D,20231122,000000,8.08,8.11,8.08,8.11,1642,0
+COE.US,D,20231124,000000,8.13,8.13,8.13,8.13,305,0
+COE.US,D,20231127,000000,8.03,8.04,7.3,7.5,8045,0
+COE.US,D,20231128,000000,7.6799,7.6799,7.545,7.61,991,0
+COE.US,D,20231129,000000,7.61,7.87,7.6,7.7,4483,0
+COE.US,D,20231130,000000,8,8,7.61,7.9,908,0
+COE.US,D,20231201,000000,8,8,7.6,7.92,2129,0
+COE.US,D,20231204,000000,8,8,7.8,7.8,1656,0
+COE.US,D,20231205,000000,7.6,7.6445,7.6,7.6445,912,0
+COE.US,D,20231206,000000,7.65,7.8,7.65,7.6752,4346,0
+COE.US,D,20231207,000000,7.98,7.98,7.6,7.76,3639,0
+COE.US,D,20231208,000000,7.85,7.98,7.66,7.98,2773,0
+COE.US,D,20231211,000000,7.99,8,7.9,8,3229,0
+COE.US,D,20231212,000000,8,8,7.7,7.98,1883,0
+COE.US,D,20231213,000000,7.62,8,7.62,8,4456,0
+COE.US,D,20231214,000000,7.66,7.99,7.58,7.98,4652,0
+COE.US,D,20231215,000000,7.7563,7.97,7.7563,7.97,2190,0
+COE.US,D,20231218,000000,7.79,7.885,7.77,7.77,873,0
+COE.US,D,20231219,000000,7.42,7.7,7.4,7.6,9016,0
+COE.US,D,20231220,000000,7.5588,7.755,7.5,7.75,3850,0
+COE.US,D,20231221,000000,7.47,7.75,7.47,7.75,336,0
+COE.US,D,20231222,000000,7.5,7.74,7.41,7.74,2096,0
+COE.US,D,20231226,000000,7.6094,7.6094,7.58,7.6,911,0
+COE.US,D,20231227,000000,7.6,7.88,7.4527,7.88,5126,0
+COE.US,D,20231228,000000,7.87,8,7.87,8,3275,0
+COE.US,D,20231229,000000,8,8.3,8,8.031,6183,0
+COE.US,D,20240102,000000,7.46,8,7.46,8,2180,0
+COE.US,D,20240103,000000,7.95,7.95,7.95,7.95,138,0
+COE.US,D,20240104,000000,7.8749,7.9,7.8,7.9,831,0
+COE.US,D,20240108,000000,7.65,7.9,7.6,7.9,8770,0
+COE.US,D,20240109,000000,7.95,8.01,7.75,8,4141,0
+COE.US,D,20240110,000000,7.95,7.95,7.74,7.74,686,0
+COE.US,D,20240111,000000,7.96,7.96,7.71,7.85,2573,0
+COE.US,D,20240112,000000,7.84,7.9,7.84,7.9,355,0
+COE.US,D,20240116,000000,7.96,7.96,7.49,7.78,10445,0
+COE.US,D,20240117,000000,7.7,7.78,7.63,7.63,2360,0
+COE.US,D,20240118,000000,7.63,7.65,7.6,7.6,1657,0
+COE.US,D,20240119,000000,7.6,7.8,7.58,7.7,1389,0
+COE.US,D,20240122,000000,7.78,7.94,7.48,7.8,4221,0
+COE.US,D,20240123,000000,7.71,7.71,7.41,7.7,1184,0
+COE.US,D,20240124,000000,7.65,7.75,7.65,7.65,1351,0
+COE.US,D,20240125,000000,7.74,7.74,7.51,7.685,3969,0
+COE.US,D,20240126,000000,7.53,7.69,7.5,7.59,2314,0
+COE.US,D,20240129,000000,7.5001,7.58,7.5,7.58,889,0
+COE.US,D,20240130,000000,7.5,7.5,6.71,7.31,5689,0
+COE.US,D,20240131,000000,7.4,7.4,6.67,7.325,5545,0
+COE.US,D,20240201,000000,7.25,7.25,6.7408,7.24,4909,0
+COE.US,D,20240202,000000,6.83,6.93,6.16,6.93,2263,0
+COE.US,D,20240205,000000,6.77,7.12,6.435,6.7927,17408,0
+COE.US,D,20240206,000000,6.7,7.2,6.645,6.9,20325,0
+COE.US,D,20240207,000000,6.7,7.23,6.6501,6.71,24689,0
+COE.US,D,20240208,000000,6.45,6.925,6.41,6.89,9562,0
+COE.US,D,20240209,000000,6.71,7.1,6.08,7,9094,0
+COE.US,D,20240212,000000,6.9,7,6.9,7,1538,0
+COE.US,D,20240213,000000,6.93,6.93,6.93,6.93,139,0
+COE.US,D,20240214,000000,6.67,7.25,6.63,7.25,5985,0
+COE.US,D,20240215,000000,6.76,7.035,6.7,6.95,2681,0
+COE.US,D,20240216,000000,6.8701,7.15,6.8701,7.15,1310,0
+COE.US,D,20240220,000000,6.945,6.95,6.945,6.95,695,0
+COE.US,D,20240221,000000,6.95,7.65,6.95,7.3,7741,0
+COE.US,D,20240222,000000,7.19,7.58,7.11,7.19,2664,0
+COE.US,D,20240223,000000,7.35,7.35,7.1,7.1,1484,0
+COE.US,D,20240226,000000,7.05,7.05,7.05,7.05,1538,0
+COE.US,D,20240227,000000,7.11,7.11,6.85,6.96,4943,0
+COE.US,D,20240228,000000,6.96,7.1,6.8,6.83,12716,0
+COE.US,D,20240229,000000,6.784,6.86,6.395,6.44,5523,0
+COE.US,D,20240301,000000,6.5667,6.62,6.45,6.62,4122,0
+COE.US,D,20240304,000000,6.5,6.5,6.5,6.5,3082,0
+COE.US,D,20240305,000000,6.15,6.64,6.15,6.64,809,0
+COE.US,D,20240306,000000,6.86,6.86,6.25,6.6086,1510,0
+COE.US,D,20240307,000000,6.36,6.5,6.36,6.5,1524,0
+COE.US,D,20240308,000000,6.5,6.5,6.17,6.17,959,0
+COE.US,D,20240311,000000,6.35,6.69,6.35,6.5,2214,0
+COE.US,D,20240312,000000,6.5,6.7999,6.47,6.71,2432,0
+COE.US,D,20240313,000000,6.582,6.582,6.56,6.56,589,0
+COE.US,D,20240315,000000,6.56,6.56,6.0001,6.3,2954,0
+COE.US,D,20240318,000000,6.15,6.3,6.15,6.3,880,0
+COE.US,D,20240319,000000,6.297,6.297,6,6,7010,0
+COE.US,D,20240320,000000,6.1,7,6.1,6.62,8385,0
+COE.US,D,20240321,000000,6.825,6.91,6.82,6.82,1046,0
+COE.US,D,20240322,000000,7,7,7,7,474,0
+COE.US,D,20240325,000000,7,7,6.6,6.6,2378,0
+COE.US,D,20240326,000000,6.9,7.384,6.9,7.2,5714,0
+COE.US,D,20240327,000000,7.6,7.95,7.6,7.89,3458,0
+COE.US,D,20240328,000000,7.9,8,7.3,7.63,8816,0
+COE.US,D,20240401,000000,7.59,7.59,7.59,7.59,401,0
+COE.US,D,20240402,000000,7.06,7.06,7.06,7.06,648,0
+COE.US,D,20240403,000000,7.305,7.305,6.97,6.97,2116,0
+COE.US,D,20240404,000000,6.775,7,6.5,7,2573,0
+COE.US,D,20240405,000000,7.05,7.05,7,7.01,1051,0
+COE.US,D,20240408,000000,7,7,6.3,6.54,6020,0
+COE.US,D,20240409,000000,6.68,6.8,6.5501,6.8,1282,0
+COE.US,D,20240410,000000,6.79,7.02,6.54,6.68,1785,0
+COE.US,D,20240411,000000,6.68,6.68,6.5,6.51,2295,0
+COE.US,D,20240415,000000,6.1384,6.75,6.1384,6.75,1329,0
+COE.US,D,20240416,000000,6.41,6.79,6.41,6.79,852,0
+COE.US,D,20240417,000000,6.85,6.85,6.54,6.54,709,0
+COE.US,D,20240418,000000,6.8,6.8,6.6,6.6,1277,0
+COE.US,D,20240419,000000,6.55,6.6,6.1001,6.47,1384,0
+COE.US,D,20240422,000000,6.67,6.72,6.56,6.62,5767,0
+COE.US,D,20240423,000000,6.67,7.32,6.62,7.24,9345,0
+COE.US,D,20240424,000000,7,7,7,7,940,0
+COE.US,D,20240425,000000,6.74,7.2496,6.1,6.42,2335,0
+COE.US,D,20240426,000000,6.61,6.61,6.43,6.61,830,0
+COE.US,D,20240429,000000,6.51,6.89,6.42,6.69,3193,0
+COE.US,D,20240430,000000,6.6,7.12,6.6,7.12,15490,0
+COE.US,D,20240501,000000,6.87,7.14,6.85,7,5660,0
+COE.US,D,20240502,000000,6.89,7.15,6.84,7.01,3196,0
+COE.US,D,20240503,000000,6.92,7.4,6.67,7.29,3903,0
+COE.US,D,20240506,000000,6.9,7.43,6.9,7.31,5531,0
+COE.US,D,20240507,000000,7.09,7.46,7.05,7.31,3373,0
+COE.US,D,20240508,000000,7.4,7.4,7.11,7.12,3315,0
+COE.US,D,20240509,000000,7.2,7.33,6.955,7.2,4394,0
+COE.US,D,20240510,000000,7.13,7.13,6.5001,7.105,1859,0
+COE.US,D,20240513,000000,7,7.1,6.94,6.94,3588,0
+COE.US,D,20240514,000000,6.9,6.9,6.38,6.6,2144,0
+COE.US,D,20240515,000000,6.51,7.28,6.51,7.03,4627,0
+COE.US,D,20240516,000000,6.95,7.24,6.83,7.24,2616,0
+COE.US,D,20240517,000000,6.53,7.25,6.53,7.11,2835,0
+COE.US,D,20240520,000000,7.01,7.2,7,7.01,1570,0
+COE.US,D,20240521,000000,7.01,7.01,6.7101,6.8,3644,0
+COE.US,D,20240522,000000,6.9,6.9,6.7,6.7,3519,0
+COE.US,D,20240523,000000,6.7,6.722,6.67,6.722,1462,0
+COE.US,D,20240524,000000,6.71,6.71,6.61,6.62,1137,0
+COE.US,D,20240528,000000,6.7216,6.7216,6.33,6.4,11013,0
+COE.US,D,20240529,000000,6.4001,7.04,6.39,7.04,3021,0
+COE.US,D,20240530,000000,6.81,6.99,6.6491,6.99,1330,0
+COE.US,D,20240531,000000,6.75,7.45,6.67,7.45,5072,0
+COE.US,D,20240603,000000,7.4,7.4399,6.84,6.97,3768,0
+COE.US,D,20240604,000000,7.1,7.1,6.7,6.82,8011,0
+COE.US,D,20240605,000000,7,7.01,6.95,6.999,2969,0
+COE.US,D,20240606,000000,6.99,7.15,6.99,7.15,2540,0
+COE.US,D,20240607,000000,6.96,7.3,6.96,7.09,8093,0
+COE.US,D,20240610,000000,7.4005,7.4005,7.2,7.267,1933,0
+COE.US,D,20240611,000000,7.19,7.25,7.19,7.21,2303,0
+COE.US,D,20240612,000000,7.4,7.5,7.4,7.4,4445,0
+COE.US,D,20240614,000000,7.38,7.7,7.38,7.7,4591,0
+COE.US,D,20240617,000000,7.5,8.5,7.5,8.4,29308,0
+COE.US,D,20240618,000000,8.41,10,8.41,9.24,46622,0
+COE.US,D,20240620,000000,9.8,10.4,9.3427,9.85,27324,0
+COE.US,D,20240621,000000,9.5001,10.3,9.33,9.54,15003,0
+COE.US,D,20240624,000000,9.63,9.99,9.59,9.73,24074,0
+COE.US,D,20240625,000000,9.8,10.4,9.8,10.16,15173,0
+COE.US,D,20240626,000000,9.93,10.99,9.93,10.85,43784,0
+COE.US,D,20240627,000000,11.2,13.28,10.93,12.42,72608,0
+COE.US,D,20240628,000000,13.11,14,12.5,13.07,60622,0
+COE.US,D,20240701,000000,13.26,13.65,10.88,10.88,34299,0
+COE.US,D,20240702,000000,10.69,12.02,10.5227,11.05,30751,0
+COE.US,D,20240703,000000,11.02,12.4,10.69,11.975,10554,0
+COE.US,D,20240705,000000,11.9,12.26,11.65,11.97,20406,0
+COE.US,D,20240708,000000,11.85,12.04,11.3,11.99,10395,0
+COE.US,D,20240709,000000,11.83,12.01,11.81,11.89,5455,0
+COE.US,D,20240710,000000,11.9,13.015,11.9,12.7,14357,0
+COE.US,D,20240711,000000,12.25,13,12.01,12.65,13416,0
+COE.US,D,20240712,000000,12.57,13.89,12.2009,13.1501,28619,0
+COE.US,D,20240715,000000,13.24,13.67,13.2,13.449,14956,0
+COE.US,D,20240716,000000,13.245,14.37,13.245,13.9,18494,0
+COE.US,D,20240717,000000,14,14.5219,13.91,14.2373,19296,0
+COE.US,D,20240718,000000,14.18,14.51,13,14.1,28128,0
+COE.US,D,20240719,000000,14.44,15,14.31,15,9852,0
+COE.US,D,20240722,000000,14.95,16.5,14.5837,15.8732,45451,0
+COE.US,D,20240723,000000,15.78,16.51,15.6,16.145,16853,0
+COE.US,D,20240724,000000,16.8,18.2,16.8,18.2,48636,0
+COE.US,D,20240725,000000,18.2,19.75,17.97,18.53,43425,0
+COE.US,D,20240726,000000,18.55,18.55,16.6,17.05,21117,0
+COE.US,D,20240729,000000,17.1,17.1,14.5,15.1,28265,0
+COE.US,D,20240730,000000,15.16,15.9085,14.57,14.61,8939,0
+COE.US,D,20240731,000000,14.63,15.93,14.63,15.3,5670,0
+COE.US,D,20240801,000000,15.98,15.98,15.49,15.49,2775,0
+COE.US,D,20240802,000000,15.3,15.3,14.5549,14.99,10850,0
+COE.US,D,20240805,000000,14.5,14.5,11.84,13.0812,42730,0
+COE.US,D,20240806,000000,13.67,15.26,13.67,14,7320,0
+COE.US,D,20240807,000000,14.01,14.39,13.46,13.67,30962,0
+COE.US,D,20240808,000000,14,14.49,13.42,13.42,15230,0
+COE.US,D,20240809,000000,13.41,13.8986,13.05,13.05,24821,0
+COE.US,D,20240812,000000,13.1,13.45,12.61,12.61,2804,0
+COE.US,D,20240813,000000,12.85,13.55,12.61,12.72,27964,0
+COE.US,D,20240814,000000,13.11,13.11,12.8077,12.81,3264,0
+COE.US,D,20240815,000000,12.95,13.6,12.91,13.3,12884,0
+COE.US,D,20240816,000000,13.9,13.9,13.4,13.45,4978,0
+COE.US,D,20240819,000000,13.06,13.49,13.06,13.06,5428,0
+COE.US,D,20240820,000000,13.1,13.32,12.83,12.83,6013,0
+COE.US,D,20240821,000000,13.2,13.2,13.01,13.2,5352,0
+COE.US,D,20240822,000000,13.2,14.49,13.2,14.48,9346,0
+COE.US,D,20240823,000000,14.68,16.885,14.26,14.52,29215,0
+COE.US,D,20240826,000000,15.1861,15.25,13.41,13.81,15516,0
+COE.US,D,20240827,000000,13.8,14.3841,12.11,12.55,29075,0
+COE.US,D,20240828,000000,13.1,13.8873,12.5,13.7001,19200,0
+COE.US,D,20240830,000000,13.8,14.21,13.16,13.99,16493,0
+COE.US,D,20240903,000000,13.24,14.45,13.24,14.42,9251,0
+COE.US,D,20240904,000000,14.19,14.356,14.0002,14.356,1510,0
+COE.US,D,20240905,000000,14.46,15.1367,14.3,15.1367,7723,0
+COE.US,D,20240906,000000,14.7,15,14,14.985,9756,0
+COE.US,D,20240909,000000,14.15,15.1,14.15,15,11266,0
+COE.US,D,20240910,000000,14.78,16.8,14.78,15.7,29571,0
+COE.US,D,20240911,000000,14.9,16.448,14.9,16,11915,0
+COE.US,D,20240912,000000,16,16.46,15.62,16.46,13723,0
+COE.US,D,20240913,000000,17.25,17.25,15.845,16.43,7785,0
+COE.US,D,20240916,000000,16,16.99,15.02,16.12,25374,0
+COE.US,D,20240917,000000,16,16.63,15.44,16.2091,28069,0
+COE.US,D,20240918,000000,16.1,16.338,15.484,16.16,3553,0
+COE.US,D,20240919,000000,16.85,16.85,15.37,16,10285,0
+COE.US,D,20240920,000000,16.3808,16.3808,15.99,15.99,1726,0
+COE.US,D,20240923,000000,15.51,15.8669,15.51,15.61,3042,0
+COE.US,D,20240924,000000,15.63,16.1244,15.5001,16,11330,0
+COE.US,D,20240925,000000,15.99,17.328,15.52,16.21,39295,0
+COE.US,D,20240926,000000,16.21,16.7,15.8621,16.2212,18276,0
+COE.US,D,20240927,000000,15.65,17.04,15.595,16.7,10716,0
+COE.US,D,20240930,000000,16.69,16.7,16.25,16.5225,12343,0
+COE.US,D,20241001,000000,16.25,16.25,15.3,15.75,4729,0
+COE.US,D,20241002,000000,15.75,15.75,15.5,15.5,3008,0
+COE.US,D,20241003,000000,15.6,15.6,14.5,14.75,8869,0
+COE.US,D,20241004,000000,14.5,15.1,14.5,14.74,1668,0
+COE.US,D,20241007,000000,14.6,14.82,13.99,14.01,5704,0
+COE.US,D,20241008,000000,14,14,13.0646,13.0646,7364,0
+COE.US,D,20241009,000000,13.1522,13.6,13.1522,13.6,548,0
+COE.US,D,20241010,000000,13.6,13.68,13.6,13.68,897,0
+COE.US,D,20241011,000000,13.7,13.7,13.25,13.6782,4030,0
+COE.US,D,20241014,000000,13.95,13.95,13.5,13.95,1672,0
+COE.US,D,20241015,000000,14.15,14.51,14.051,14.051,2205,0
+COE.US,D,20241016,000000,14.1,14.1,14.1,14.1,173,0
+COE.US,D,20241017,000000,14.55,14.55,14.54,14.54,600,0
+COE.US,D,20241021,000000,14.775,15,14.54,14.54,1534,0
+COE.US,D,20241023,000000,14.07,14.0701,13.6176,13.75,3354,0
+COE.US,D,20241024,000000,13.75,17,13.72,16.3,25800,0
+COE.US,D,20241025,000000,16,16.5,15.67,15.67,14526,0
+COE.US,D,20241028,000000,15.65,16.3,15.65,15.99,9103,0
+COE.US,D,20241029,000000,15.5438,15.72,15.07,15.72,3757,0
+COE.US,D,20241031,000000,15.71,15.71,15.71,15.71,1046,0
+COE.US,D,20241101,000000,16,16.099,15.0509,16.099,4160,0
+COE.US,D,20241104,000000,16.08,16.2,15.9,15.9,1143,0
+COE.US,D,20241105,000000,16,16,16,16,2584,0
+COE.US,D,20241106,000000,15.7,16,15.5,16,1495,0
+COE.US,D,20241107,000000,15.61,15.61,14.53,14.53,9132,0
+COE.US,D,20241108,000000,14.5,15.15,14.5,14.5,4400,0
+COE.US,D,20241111,000000,14.5,15,14.0196,14.865,4239,0
+COE.US,D,20241112,000000,15.1,15.1,14.5,14.6794,3089,0
+COE.US,D,20241113,000000,14.3,14.89,14.0047,14.89,5930,0
+COE.US,D,20241114,000000,14.38,15,14.38,14.96,2929,0
+COE.US,D,20241115,000000,14.3397,14.96,14.11,14.68,3137,0
+COE.US,D,20241118,000000,14.3,14.95,14.2,14.75,2081,0
+COE.US,D,20241119,000000,14.15,15.53,14,15.53,7257,0
+COE.US,D,20241120,000000,15.04,15.5,14.21,15.49,2207,0
+COE.US,D,20241121,000000,15.47,15.47,14.772,15.31,1839,0
+COE.US,D,20241122,000000,15.05,15.1,14.2,14.92,7140,0
+COE.US,D,20241125,000000,14.7,15.28,14.5394,15.28,1468,0
+COE.US,D,20241126,000000,14.575,14.665,14.01,14.55,5904,0
+COE.US,D,20241127,000000,14.4926,14.5,14.21,14.5,1299,0
+COE.US,D,20241129,000000,14,14.3,12.98,13,23580,0
+COE.US,D,20241202,000000,13.5624,13.89,13,13.86,7637,0
+COE.US,D,20241203,000000,13.65,13.71,13.5,13.71,5101,0
+COE.US,D,20241204,000000,13.32,13.7,13.32,13.4,6575,0
+COE.US,D,20241205,000000,13.35,14,13.1,13.99,15876,0
+COE.US,D,20241206,000000,13.89,13.89,13.85,13.89,1015,0
+COE.US,D,20241209,000000,13.2956,14.07,13.2956,14.06,3857,0
+COE.US,D,20241210,000000,13.0605,13.79,13.0605,13.79,2786,0
+COE.US,D,20241211,000000,13.65,16.3,13.49,15.95,39201,0
+COE.US,D,20241212,000000,15.17,17.5,14.6147,17.5,31477,0
+COE.US,D,20241213,000000,17.32,17.96,16.75,16.75,24827,0
+COE.US,D,20241216,000000,17.37,17.37,15.26,16.78,14578,0
+COE.US,D,20241217,000000,15.75,16.5,15.75,16.41,4777,0
+COE.US,D,20241218,000000,16.3,16.47,15.4482,16.46,10052,0
+COE.US,D,20241219,000000,16,18.3724,15.98,18,32197,0
+COE.US,D,20241220,000000,17.317,18,16.95,17.68,13697,0
+COE.US,D,20241223,000000,17.3,17.46,17.02,17.45,5666,0
+COE.US,D,20241224,000000,17.3,17.7,17,17,9478,0
+COE.US,D,20241226,000000,17.1,17.4,16.8,17.14,20680,0
+COE.US,D,20241227,000000,17,17.99,16.84,17.98,21472,0
+COE.US,D,20241230,000000,17.11,19,17.11,19,32785,0
+COE.US,D,20241231,000000,16.25,20.5,16.25,20.5,115309,0
+COE.US,D,20250102,000000,18.5,20.38,18.5,20.06,3358,0
+COE.US,D,20250103,000000,19.78,19.78,19.34,19.69,2658,0
+COE.US,D,20250106,000000,19.75,20.95,19.63,20.2,27123,0
+COE.US,D,20250107,000000,19.99,20.7975,19.69,20,11289,0
+COE.US,D,20250108,000000,19.015,20.4499,19.015,20,30809,0
+COE.US,D,20250110,000000,19.99,21.9737,19.63,20.51,42016,0
+COE.US,D,20250113,000000,20.24,20.95,19.88,20.1,25972,0
+COE.US,D,20250114,000000,20,20.7172,19.71,20.0934,15264,0
+COE.US,D,20250115,000000,20.1021,20.1021,19.1254,20,21398,0
+COE.US,D,20250116,000000,19.68,20.08,19.2245,20,50512,0
+COE.US,D,20250117,000000,19.95,20.12,19.7,20.1,12651,0
+COE.US,D,20250121,000000,19.99,19.99,19.42,19.79,6665,0
+COE.US,D,20250122,000000,20,20,19.7,19.73,2283,0
+COE.US,D,20250123,000000,19.9,20.27,18.8246,19.97,17204,0
+COE.US,D,20250124,000000,19.25,19.98,19.25,19.88,5079,0
+COE.US,D,20250127,000000,19.5,19.96,18.8,19.88,23642,0
+COE.US,D,20250128,000000,19.64,19.97,19.64,19.95,1683,0
+COE.US,D,20250129,000000,19.6751,20,19,20,31740,0
+COE.US,D,20250130,000000,19.1601,20,19.0051,20,5646,0
+COE.US,D,20250131,000000,20,20,19.95,20,14446,0
+COE.US,D,20250203,000000,19.34,20,19.24,19.99,6401,0
+COE.US,D,20250204,000000,19.9,21.31,19.9,21.16,22068,0
+COE.US,D,20250205,000000,21.19,21.48,21,21.48,9033,0
+COE.US,D,20250206,000000,21.3,24.35,21.3,23.715,44448,0
+COE.US,D,20250207,000000,23.71,23.99,22.02,23.9,7298,0
+COE.US,D,20250210,000000,24.49,25.7,22.507,23.24,53997,0
+COE.US,D,20250211,000000,23,23.01,19.43,20.1,50813,0
+COE.US,D,20250212,000000,21,22.395,20.51,22.38,32635,0
+COE.US,D,20250213,000000,22.26,22.26,21.11,21.2,22309,0
+COE.US,D,20250214,000000,22.0266,22.0266,20.8,21.2,13375,0
+COE.US,D,20250218,000000,20.9,21.2358,20.2,20.35,14351,0
+COE.US,D,20250219,000000,20.54,20.75,19.5447,20.2,8484,0
+COE.US,D,20250220,000000,20.2,20.255,19.9366,20.255,9350,0
+COE.US,D,20250221,000000,20.12,20.3504,19.63,19.78,8023,0
+COE.US,D,20250224,000000,19.912,20.3577,19.68,20,10304,0
+COE.US,D,20250225,000000,19.6501,20.08,19,19.84,12352,0
+COE.US,D,20250226,000000,19.87,19.87,19.02,19.1,14662,0
+COE.US,D,20250227,000000,18.84,19.2,18.55,18.73,7304,0
+COE.US,D,20250228,000000,18.6,19.11,18.5101,18.52,3969,0
+COE.US,D,20250303,000000,18.5,18.6864,17.94,18.45,7907,0
+COE.US,D,20250304,000000,17.9,17.99,16.72,16.72,11327,0
+COE.US,D,20250305,000000,16.0538,17.01,15.9,16.78,11710,0
+COE.US,D,20250306,000000,16.94,17.99,16.94,17.99,9797,0
+COE.US,D,20250307,000000,18.9,19.99,18.32,19.2,14974,0
+COE.US,D,20250310,000000,19.1,19.98,18.99,19.98,15672,0
+COE.US,D,20250311,000000,19.5,20,18.2349,20,3017,0
+COE.US,D,20250312,000000,20.19,20.29,19.5,20,4904,0
+COE.US,D,20250313,000000,19.5,20,19.5,19.88,2983,0
+COE.US,D,20250314,000000,19.68,19.98,19.68,19.98,1501,0
+COE.US,D,20250317,000000,20.07,21.35,19.87,21.35,7718,0
+COE.US,D,20250318,000000,21.36,24.57,21.35,23.95,22173,0
+COE.US,D,20250319,000000,23.775,24.57,23,23.54,26912,0
+COE.US,D,20250320,000000,23.2396,23.88,22,22.72,42818,0
+COE.US,D,20250321,000000,22.555,23.98,20.11,20.8,6311,0
+COE.US,D,20250324,000000,19.58,21.2,18.8,20,3630,0
+COE.US,D,20250325,000000,19.4445,19.97,19.02,19.9032,5932,0
+COE.US,D,20250326,000000,19.65,20.99,19.4,20.48,8254,0
+COE.US,D,20250327,000000,20.94,20.94,20.2,20.71,10292,0
+COE.US,D,20250328,000000,20.7,21.972,20.01,21.01,12032,0
+COE.US,D,20250331,000000,20.3,20.44,20,20.44,2751,0
+COE.US,D,20250401,000000,20.4,20.9,20.02,20.02,2569,0
+COE.US,D,20250402,000000,20.2,21.88,19.9064,20.54,23345,0
+COE.US,D,20250403,000000,21,21,20.09,20.79,2332,0
+COE.US,D,20250404,000000,19.6,22,18.4,20.9,42980,0
+COE.US,D,20250407,000000,18.99,20.6667,16.5,18.7,17479,0
+COE.US,D,20250408,000000,18.9088,18.9097,17.52,17.78,6978,0
+COE.US,D,20250409,000000,16.9,18.295,16.9,17.07,13919,0
+COE.US,D,20250410,000000,17.5,17.5,15.6,15.88,9092,0
+COE.US,D,20250411,000000,15.03,16.3,14.2,15.39,26985,0
+COE.US,D,20250414,000000,15.9,16,15.71,15.9702,2141,0
+COE.US,D,20250415,000000,15.4,15.5,14.85,15.5,2630,0
+COE.US,D,20250416,000000,14.36,14.36,13.6,13.71,22319,0
+COE.US,D,20250417,000000,14.59,15.5,13.75,14.73,15307,0
+COE.US,D,20250421,000000,15.125,15.39,15.125,15.38,1134,0
+COE.US,D,20250422,000000,14.87,16.7,14.87,16.31,4380,0
+COE.US,D,20250423,000000,16.7,16.985,16.46,16.46,762,0
+COE.US,D,20250425,000000,16.16,16.5795,15.97,16.5795,2275,0
+COE.US,D,20250428,000000,17.35,17.35,16.38,16.38,4340,0
+COE.US,D,20250429,000000,17.013,17.013,16.5,16.84,2964,0
+COE.US,D,20250430,000000,16.71,19.5,16.14,18.3,11071,0
+COE.US,D,20250501,000000,17.46,20,17.46,19.98,20054,0
+COE.US,D,20250502,000000,19.7,20.4,19.7,20.03,10100,0
+COE.US,D,20250505,000000,19.005,20,18.9,19.2,10615,0
+COE.US,D,20250506,000000,19.2,19.9,19.1,19.48,6943,0
+COE.US,D,20250507,000000,18.8,19.27,17.9,19.195,14989,0
+COE.US,D,20250508,000000,18.96,19.8,18.96,19.7,10192,0
+COE.US,D,20250509,000000,19.3591,19.92,19.3591,19.45,921,0
+COE.US,D,20250512,000000,19.485,19.9,19.485,19.9,741,0
+COE.US,D,20250513,000000,19.7,19.7,19.404,19.52,1491,0
+COE.US,D,20250514,000000,19.21,19.34,18.97,19.34,1741,0
+COE.US,D,20250515,000000,18.525,19.32,18.3,19.32,1682,0
+COE.US,D,20250519,000000,18.1779,19.5,18.1779,19.24,7433,0
+COE.US,D,20250520,000000,19,19.28,18.8556,19.28,435,0
+COE.US,D,20250521,000000,19,19.74,19,19.23,7386,0
+COE.US,D,20250522,000000,19.2,19.88,19.2,19.5,7456,0
+COE.US,D,20250523,000000,19.785,19.84,19.64,19.64,2253,0
+COE.US,D,20250527,000000,19.1785,19.49,18.75,19.2,8158,0
+COE.US,D,20250528,000000,19.5,19.66,19.17,19.382,4685,0
+COE.US,D,20250529,000000,19.37,19.89,17.9,19.5,22652,0
+COE.US,D,20250530,000000,19.79,19.8,19.5,19.8,2885,0
+COE.US,D,20250602,000000,19.85,20.75,19.8,20.05,10772,0
+COE.US,D,20250603,000000,20.3067,21.8,20.3067,21.4,14446,0
+COE.US,D,20250604,000000,21.62,22.27,21.62,22,9761,0
+COE.US,D,20250605,000000,22.88,25.65,22.5,23.3,55214,0
+COE.US,D,20250606,000000,24.3,24.99,24.29,24.56,9616,0
+COE.US,D,20250609,000000,24.9,29.095,23.75,27.89,70449,0
+COE.US,D,20250610,000000,28.84,31,28.3435,30,36497,0
+COE.US,D,20250611,000000,29.74,31.96,29.74,30.8,32830,0
+COE.US,D,20250612,000000,30,30.5,26.2295,27.3997,30872,0
+COE.US,D,20250613,000000,27.15,27.94,26.815,27.53,10257,0
+COE.US,D,20250616,000000,27.25,29.17,25.747,27.52,35493,0
+COE.US,D,20250617,000000,27.27,29.851,27.27,28.22,26777,0
+COE.US,D,20250618,000000,29,29.8749,28,29,14281,0
+COE.US,D,20250620,000000,28.5,30,28.5,29.75,8375,0
+COE.US,D,20250623,000000,28.6582,32.695,28.6582,32.4,30737,0
+COE.US,D,20250624,000000,32.38,33.65,31.8,32.99,22151,0
+COE.US,D,20250625,000000,32.99,34.03,32.01,32.99,17984,0
+COE.US,D,20250626,000000,33.37,34.74,32.59,33,13455,0
+COE.US,D,20250627,000000,32.48,33.34,32.13,33,8698,0
+COE.US,D,20250630,000000,32.01,33,31.1009,33,11647,0
+COE.US,D,20250701,000000,32.81,32.81,30.51,30.51,35302,0
+COE.US,D,20250702,000000,30.5,30.5,30,30.2,2749,0
+COE.US,D,20250703,000000,30.01,30.24,27.09,27.47,32197,0
+COE.US,D,20250707,000000,27.51,30.995,27.48,30.995,37793,0
+COE.US,D,20250708,000000,31.16,34.54,29.9225,30.48,39374,0
+COE.US,D,20250709,000000,31.19,31.19,29.01,29.01,6389,0
+COE.US,D,20250710,000000,29.5,31.5,27.98,29,10833,0
+COE.US,D,20250711,000000,29,29.15,28.36,28.72,13396,0
+COE.US,D,20250714,000000,29,30.46,28.49,29.3,7981,0
+COE.US,D,20250715,000000,29.33,30.27,28.64,29.08,7060,0
+COE.US,D,20250716,000000,28.52,29.0225,28.52,29.0225,1578,0
+COE.US,D,20250717,000000,28.75,29.275,28.01,29.12,4867,0
+COE.US,D,20250718,000000,29.55,29.55,29.43,29.43,9708,0
+COE.US,D,20250721,000000,29.5,30.2348,29.5,30.1,12070,0
+COE.US,D,20250722,000000,30.39,31,28.55,29.01,14559,0
+COE.US,D,20250723,000000,29.34,29.34,29.1,29.1,4051,0
+COE.US,D,20250724,000000,29.1,29.1,29.04,29.1,1083,0
+COE.US,D,20250725,000000,29.25,29.25,28.83,28.83,4593,0
+COE.US,D,20250728,000000,28.9,29.31,28.5,29,4018,0
+COE.US,D,20250729,000000,29.1,29.1,28.9,28.9,3016,0
+COE.US,D,20250730,000000,29.06,29.38,28.92,28.92,1514,0
+COE.US,D,20250731,000000,29.35,29.35,29.11,29.11,1417,0
+COE.US,D,20250801,000000,29.4424,33.59,28.6494,30.5,41713,0
+COE.US,D,20250804,000000,31.215,32.07,31.215,32,9700,0
+COE.US,D,20250805,000000,31.61,31.71,31.51,31.6319,2424,0
+COE.US,D,20250806,000000,32.5303,32.5303,32.15,32.35,2769,0
+COE.US,D,20250807,000000,32.5,32.5,32.05,32.06,2450,0
+COE.US,D,20250808,000000,32.3,32.99,32.3,32.6,3843,0
+COE.US,D,20250811,000000,32.99,33.12,32.77,32.77,1986,0
+COE.US,D,20250812,000000,32.77,33.3955,32.77,33.3955,1417,0
+COE.US,D,20250813,000000,33,33.68,31.5,32.75,27492,0
+COE.US,D,20250814,000000,33.02,46.79,24.0766,32.27,138369,0
+COE.US,D,20250815,000000,33.55,37,30.51,34.05,6308,0
+COE.US,D,20250818,000000,34.08,35.85,33.7,34.345,14349,0
+COE.US,D,20250819,000000,34.04,35.525,33.58,34.15,7031,0
+COE.US,D,20250820,000000,34.88,35.22,32.7,35.135,14524,0
+COE.US,D,20250821,000000,35.13,36.47,34.9601,35.362,3587,0
+COE.US,D,20250822,000000,36.84,36.99,35.33,35.33,6566,0
+COE.US,D,20250825,000000,36,36.1,34.8,34.8,10057,0
+COE.US,D,20250826,000000,34.82,35.55,33.3839,33.3839,7588,0
+COE.US,D,20250827,000000,34.66,35.96,34.66,35.76,6968,0
+COE.US,D,20250828,000000,35.21,36.6,35.21,36.2,4947,0
+COE.US,D,20250829,000000,36.34,36.99,35.52,35.52,9331,0
+COE.US,D,20250902,000000,36.19,41.352,36.19,39.0911,45220,0
+COE.US,D,20250903,000000,40.95,43.7799,39.2,40.6447,39748,0
+COE.US,D,20250904,000000,41.8998,44.9169,41.01,44.475,18659,0
+COE.US,D,20250905,000000,43.96,48.25,43.28,47.99,25413,0
+COE.US,D,20250908,000000,48.05,50,46.08,46.4,23683,0
+COE.US,D,20250909,000000,46.4,51.71,45.7,48.895,36222,0
+COE.US,D,20250910,000000,48,49.35,46.09,47.7,17626,0
+COE.US,D,20250911,000000,48.01,48.01,45.12,48,24552,0
+COE.US,D,20250912,000000,46.945,48.1,45.06,47.79,18753,0
+COE.US,D,20250915,000000,43.6501,47.01,41.8138,46.5,30502,0
+COE.US,D,20250916,000000,45,45.56,43.25,44.69,5423,0
+COE.US,D,20250917,000000,44.01,45,44.01,44.92,17538,0
+COE.US,D,20250918,000000,44.59,45.31,44.59,45.31,13306,0
+COE.US,D,20250919,000000,45.998,46.44,44.85,44.85,11347,0
+COE.US,D,20250922,000000,44.2,45,44.07,44.99,2947,0
+COE.US,D,20250923,000000,44.65,45,43.74,44.89,15183,0
+COE.US,D,20250924,000000,44.83,45.12,43.84,45.12,8769,0
+COE.US,D,20250925,000000,44.02,44.99,44.02,44.99,3896,0
+COE.US,D,20250926,000000,44.55,44.88,44.55,44.82,1526,0
+COE.US,D,20250929,000000,44.5,44.81,44.49,44.81,4427,0
+COE.US,D,20250930,000000,43.7,44.73,43.7,44.25,8366,0
+COE.US,D,20251001,000000,43,43,40.13,42.3,7967,0
+COE.US,D,20251002,000000,41.165,41.9408,40.14,41,5503,0
+COE.US,D,20251003,000000,40.4652,41.04,40.16,40.28,3238,0
+COE.US,D,20251006,000000,40.65,41.2706,40.2,40.21,3394,0
+COE.US,D,20251007,000000,41.5,42.3194,40.2,40.47,4026,0
+COE.US,D,20251008,000000,40.76,40.99,40.51,40.51,1765,0
+COE.US,D,20251009,000000,40.4443,40.4443,39.3,39.39,8599,0
+COE.US,D,20251010,000000,39.41,40.5,36.94,36.94,16698,0
+COE.US,D,20251013,000000,39.46,43.54,38.66,42.34,8267,0
+COE.US,D,20251014,000000,42.35,43.95,41.405,43.74,12950,0
+COE.US,D,20251015,000000,43.97,47.08,43.97,45.27,9045,0
+COE.US,D,20251016,000000,44.9496,47.1,44.9496,46.88,4253,0
+COE.US,D,20251017,000000,46.76,49.54,46.76,49.54,10052,0
+COE.US,D,20251020,000000,49.95,55.8,49.768,55.56,20944,0
+COE.US,D,20251021,000000,54.77,55.51,54.0818,54.97,2972,0
+COE.US,D,20251022,000000,54,54,52,52,4044,0
+COE.US,D,20251023,000000,56.13,56.13,52.01,53.15,2041,0
+COE.US,D,20251024,000000,52.9817,52.9817,46.4,47.5,7839,0
+COE.US,D,20251027,000000,49.05,52,48.55,51.18,4609,0
+COE.US,D,20251028,000000,49.96,50.86,48.59,49.5,4818,0
+COE.US,D,20251029,000000,47,49.42,47,49.42,3282,0
+COE.US,D,20251030,000000,48.96,49.38,48.96,49.38,935,0
+COE.US,D,20251031,000000,49,49,49,49,1203,0
+COE.US,D,20251103,000000,48.67,50.49,47.3,47.3,3752,0
+COE.US,D,20251104,000000,46.22,47.15,46.22,46.36,2457,0
+COE.US,D,20251105,000000,46.79,47.28,45.13,45.13,2833,0
+COE.US,D,20251107,000000,45.39,45.54,44.5,45.04,5681,0
+COE.US,D,20251110,000000,45,45.01,44.6,44.8,4752,0
+COE.US,D,20251112,000000,44,44,44,44,1583,0
+COE.US,D,20251114,000000,41.9,43.685,41.55,42.08,3496,0
+COE.US,D,20251117,000000,41.66,42.27,39.3,42.22,3720,0
+COE.US,D,20251118,000000,42.05,42.05,41.56,41.78,2172,0
+COE.US,D,20251120,000000,42.03,42.81,41.33,42.81,2060,0
+COE.US,D,20251121,000000,42.2,42.2,41.75,41.75,1872,0
+COE.US,D,20251124,000000,42.07,42.07,42.07,42.07,528,0
+COE.US,D,20251125,000000,42.19,42.95,41.66,41.66,3610,0
+COE.US,D,20251126,000000,41.69,42.17,40.889,41.36,2331,0
+COE.US,D,20251201,000000,42,42.02,42,42,1284,0
+COE.US,D,20251202,000000,42,42.475,38.77,41.45,11830,0
+COE.US,D,20251203,000000,41.45,42.95,37,37,201936,0
+COE.US,D,20251204,000000,40.1,42.99,40.1,41.21,10107,0
+COE.US,D,20251205,000000,40.906,41.3408,39.8,41.24,9528,0
+COE.US,D,20251208,000000,39.5,41.4,36.21,36.21,40046,0
+COE.US,D,20251209,000000,37.11,39.2,37,37,3003,0
+COE.US,D,20251210,000000,37.5,37.5,36.5,37.1,7467,0
+COE.US,D,20251211,000000,36.35,36.625,34.065,36.625,27059,0
+COE.US,D,20251212,000000,36.16,36.45,34.8893,36.45,22445,0
+COE.US,D,20251215,000000,36.39,36.5,35.1,36.5,23017,0
+COE.US,D,20251216,000000,36.49,36.5,35.7242,36,26742,0
+COE.US,D,20251217,000000,36.03,36.03,31.888,32,13688,0
+COE.US,D,20251218,000000,32.5584,35,32.29,33.55,20682,0
+COE.US,D,20251219,000000,33.55,34.76,33.06,33.11,17134,0
+COE.US,D,20251222,000000,33.49,33.85,32.66,33,21223,0
+COE.US,D,20251223,000000,33.86,34.25,33.86,33.92,12845,0
+COE.US,D,20251224,000000,33.695,33.75,33.42,33.42,1997,0
+COE.US,D,20251226,000000,33.35,33.65,32.19,32.2,6956,0
+COE.US,D,20251229,000000,32.16,33.9176,32.03,32.96,12290,0
+COE.US,D,20251230,000000,33.16,33.27,32.35,33.165,8288,0
+COE.US,D,20251231,000000,32.95,33.1,31.31,31.93,7875,0
+COE.US,D,20260102,000000,32,32.5,31.26,31.26,4896,0
+COE.US,D,20260105,000000,31,31.82,30.5,30.5,5473,0
+COE.US,D,20260106,000000,30.875,30.875,26.902,27.31,11611,0
+COE.US,D,20260107,000000,27.27,28.85,27.27,27.68,6273,0
+COE.US,D,20260108,000000,27.69,28.86,27.69,28,1828,0
+COE.US,D,20260109,000000,27.5,27.79,27.5,27.79,794,0
+COE.US,D,20260112,000000,29,29.85,28.12,29.33,5233,0
+COE.US,D,20260113,000000,29.1091,29.2,28.21,28.21,897,0
+COE.US,D,20260114,000000,30.35,30.35,29,29.33,4124,0
+COE.US,D,20260115,000000,29.32,29.32,28.2505,28.605,2133,0
+COE.US,D,20260116,000000,29.1,29.1,28.455,28.455,1824,0
+COE.US,D,20260120,000000,28.5578,28.5578,25.13,25.8,14040,0
+COE.US,D,20260121,000000,26.08,26.148,25.11,25.11,8844,0
+COE.US,D,20260122,000000,26.3,26.4,25.21,25.23,14432,0
+COE.US,D,20260123,000000,25.23,25.54,25.07,25.07,3298,0
+COE.US,D,20260126,000000,25.52,25.9,25.36,25.36,3950,0
+COE.US,D,20260127,000000,25.49,26.03,25.49,26.03,2080,0
+COE.US,D,20260128,000000,26.43,26.51,26.13,26.13,1776,0
+COE.US,D,20260129,000000,26.18,26.2,26.16,26.17,2599,0
+COE.US,D,20260130,000000,26.525,26.525,25.51,25.51,2623,0
+COE.US,D,20260202,000000,25.55,26.5,25.1,26.5,4943,0
+COE.US,D,20260203,000000,26.775,26.975,26.6,26.75,1078,0
+COE.US,D,20260204,000000,26.77,27.14,26.75,26.77,2766,0
+COE.US,D,20260205,000000,26.77,27.01,26.77,27,1889,0
+COE.US,D,20260206,000000,27.4,28.5,27.389,28.18,7966,0
+COE.US,D,20260209,000000,27.6,27.6,27.16,27.6,1360,0
+COE.US,D,20260210,000000,28.02,28.02,27.6,27.6,2771,0
+COE.US,D,20260211,000000,27.6,27.6,27.6,27.6,824,0
+COE.US,D,20260212,000000,27.55,28,25.51,27.44,4987,0
+COE.US,D,20260217,000000,25.4,27.9,25.4,26.26,3298,0
+COE.US,D,20260218,000000,26.34,26.61,26.34,26.61,3900,0
diff --git a/daily/us/nysemkt stocks/cqp.us.txt b/daily/us/nysemkt stocks/cqp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..163261a4a486d26979c73040bea6d2409451cf83
--- /dev/null
+++ b/daily/us/nysemkt stocks/cqp.us.txt	
@@ -0,0 +1,4760 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CQP.US,D,20070320,000000,9.75198,9.75198,9.75198,9.75198,0,0
+CQP.US,D,20070321,000000,10.2154,10.4691,9.98169,10.0788,14178876.108109,0
+CQP.US,D,20070322,000000,10.1692,10.2154,9.9923,10.0616,1697565.382598,0
+CQP.US,D,20070323,000000,10.099,10.1212,9.9923,10.099,1278884.9934859,0
+CQP.US,D,20070326,000000,10.099,10.1192,9.65199,9.84328,1364813.8123276,0
+CQP.US,D,20070327,000000,9.86636,9.96057,9.75198,9.86636,1994996.9712229,0
+CQP.US,D,20070328,000000,9.88945,9.90575,9.75198,9.75678,1192088.6480741,0
+CQP.US,D,20070329,000000,9.8087,9.84328,9.75198,9.83365,108551.08245013,0
+CQP.US,D,20070330,000000,9.90575,9.93562,9.75198,9.91351,401027.15958753,0
+CQP.US,D,20070402,000000,9.90575,9.90575,9.75198,9.84907,155931.13970147,0
+CQP.US,D,20070403,000000,9.82697,9.82697,9.75198,9.75678,322199.78426504,0
+CQP.US,D,20070404,000000,9.75871,9.86155,9.75871,9.83846,124268.50028735,0
+CQP.US,D,20070405,000000,9.84907,9.84907,9.79715,9.84328,87870.871727306,0
+CQP.US,D,20070409,000000,9.84328,9.84907,9.79715,9.82884,67417.424544423,0
+CQP.US,D,20070410,000000,9.8087,9.81927,9.76735,9.79715,165402.15819306,0
+CQP.US,D,20070411,000000,9.84328,9.84907,9.77409,9.84907,52981.532767785,0
+CQP.US,D,20070412,000000,9.76351,9.86636,9.76351,9.84907,214509.9871868,0
+CQP.US,D,20070413,000000,9.83846,9.87884,9.80292,9.84328,377549.85180552,0
+CQP.US,D,20070416,000000,9.79331,9.95291,9.7885,9.93562,107471.3551361,0
+CQP.US,D,20070417,000000,9.97697,10.1692,9.92019,10.1038,620920.18034863,0
+CQP.US,D,20070418,000000,10.0346,10.1509,9.81543,10.0288,243584.60968635,0
+CQP.US,D,20070419,000000,10.0288,10.075,9.79715,9.96057,176817.30996974,0
+CQP.US,D,20070420,000000,10.0067,10.024,9.75198,9.98169,212142.49261383,0
+CQP.US,D,20070423,000000,9.96057,10.024,9.80292,9.86636,591847.63824852,0
+CQP.US,D,20070424,000000,9.93562,9.98169,9.85388,9.88945,455730.22289936,0
+CQP.US,D,20070425,000000,9.88945,9.98169,9.88365,9.90575,547261.55745719,0
+CQP.US,D,20070426,000000,9.99908,10.1192,9.89524,10.099,666794.02839889,0
+CQP.US,D,20070427,000000,9.98169,10.1538,9.85673,10.075,586676.80541802,0
+CQP.US,D,20070430,000000,9.91351,9.98169,9.76351,9.8087,538867.14568046,0
+CQP.US,D,20070501,000000,9.84328,10.1779,9.28764,9.45011,1099264.3452586,0
+CQP.US,D,20070502,000000,9.50394,9.50875,9.16555,9.50394,843186.93688104,0
+CQP.US,D,20070503,000000,9.47318,9.70583,9.42704,9.67987,414803.56473883,0
+CQP.US,D,20070504,000000,9.69622,9.71928,9.45011,9.67987,437638.0290911,0
+CQP.US,D,20070507,000000,9.67987,9.75198,9.53855,9.70583,351276.48716404,0
+CQP.US,D,20070508,000000,9.66738,9.75198,9.58662,9.74813,267067.11846699,0
+CQP.US,D,20070509,000000,9.75198,9.75198,9.61066,9.74813,334900.62290121,0
+CQP.US,D,20070510,000000,9.68564,9.74813,9.61642,9.65776,293552.68385225,0
+CQP.US,D,20070511,000000,9.65776,9.70583,9.51837,9.63372,308633.49945809,0
+CQP.US,D,20070514,000000,9.58662,9.58662,9.45011,9.49529,170791.4329657,0
+CQP.US,D,20070515,000000,9.3559,9.58469,9.28764,9.31744,473175.41247898,0
+CQP.US,D,20070516,000000,9.29629,9.52317,9.28764,9.52317,379268.2617504,0
+CQP.US,D,20070517,000000,9.41165,9.65776,9.30783,9.54528,584736.83293183,0
+CQP.US,D,20070518,000000,9.61066,9.61066,9.30783,9.53855,348043.5464203,0
+CQP.US,D,20070521,000000,9.61066,9.62219,9.40685,9.55586,417399.90325119,0
+CQP.US,D,20070522,000000,9.47318,9.53279,9.36455,9.47703,290105.46196526,0
+CQP.US,D,20070523,000000,9.38762,9.55586,9.38762,9.47318,402324.28864398,0
+CQP.US,D,20070524,000000,9.45011,9.48568,9.403,9.45011,322199.78426504,0
+CQP.US,D,20070525,000000,9.42704,9.50009,9.403,9.47318,389178.24452572,0
+CQP.US,D,20070529,000000,9.47318,9.54144,9.403,9.47318,246170.54620147,0
+CQP.US,D,20070530,000000,9.47318,9.49049,9.37993,9.42704,458313.0388153,0
+CQP.US,D,20070531,000000,9.42704,9.52798,9.28764,9.33859,516466.44461331,0
+CQP.US,D,20070601,000000,9.31744,9.42704,9.28764,9.38762,256075.32797817,0
+CQP.US,D,20070604,000000,9.403,9.52317,9.30302,9.37993,504188.96726502,0
+CQP.US,D,20070605,000000,9.33859,9.36839,9.28764,9.3559,144729.22886831,0
+CQP.US,D,20070606,000000,9.33282,9.403,9.29629,9.33859,222695.31881891,0
+CQP.US,D,20070607,000000,9.29629,9.35205,9.23958,9.25784,236263.68402531,0
+CQP.US,D,20070608,000000,9.24245,9.34628,9.22227,9.32129,89161.759585412,0
+CQP.US,D,20070611,000000,9.34628,9.3559,9.23958,9.31744,60947.38225802,0
+CQP.US,D,20070612,000000,9.23958,9.31263,9.22227,9.30014,60089.217485307,0
+CQP.US,D,20070613,000000,9.27706,9.33282,9.22227,9.29148,93041.704557805,0
+CQP.US,D,20070614,000000,9.2636,9.32898,9.22803,9.29148,106610.06976421,0
+CQP.US,D,20070615,000000,9.28764,9.33282,9.27322,9.29629,66332.496231767,0
+CQP.US,D,20070618,000000,9.30014,9.30783,9.2636,9.29629,111125.57676827,0
+CQP.US,D,20070619,000000,9.26746,9.31263,9.23958,9.28187,132027.35003241,0
+CQP.US,D,20070620,000000,9.25784,9.31263,9.14343,9.17708,205034.80789631,0
+CQP.US,D,20070621,000000,9.15016,9.30302,8.91213,9.01087,492558.49414536,0
+CQP.US,D,20070622,000000,9.07691,9.09008,8.82253,8.92886,226577.34419075,0
+CQP.US,D,20070625,000000,8.86752,8.94001,8.70535,8.73736,997820.94752605,0
+CQP.US,D,20070626,000000,8.78505,8.82253,8.56431,8.59037,593568.12859285,0
+CQP.US,D,20070627,000000,8.59037,8.84051,8.59037,8.84051,119104.94885492,0
+CQP.US,D,20070628,000000,8.91685,9.00711,8.91213,8.9354,60089.217485307,0
+CQP.US,D,20070629,000000,8.94838,9.09392,8.91213,9.05335,109408.20702312,0
+CQP.US,D,20070702,000000,9.05335,9.18477,9.03538,9.08729,44796.201135678,0
+CQP.US,D,20070703,000000,9.15016,9.29629,9.15016,9.23958,68490.910660109,0
+CQP.US,D,20070705,000000,9.23958,9.23958,9.18477,9.23284,64178.242602324,0
+CQP.US,D,20070706,000000,9.23573,9.28764,8.75197,8.95299,211714.97052707,0
+CQP.US,D,20070709,000000,8.98548,9.08258,8.75197,8.82253,1009238.1797022,0
+CQP.US,D,20070710,000000,8.8582,8.8582,8.80052,8.82253,396283.8488438,0
+CQP.US,D,20070711,000000,8.85445,9.12873,8.81793,9.0995,113282.95099689,0
+CQP.US,D,20070712,000000,9.18477,9.20688,8.311,9.00711,113500.35273931,0
+CQP.US,D,20070713,000000,8.92886,9.14343,8.92886,9.0646,84428.850838928,0
+CQP.US,D,20070716,000000,9.02221,9.12123,8.82522,8.86378,108115.23876556,0
+CQP.US,D,20070717,000000,8.89349,9.05335,8.82253,9.01087,105532.42284962,0
+CQP.US,D,20070718,000000,9.05807,9.05807,8.75755,8.78774,107257.07399285,0
+CQP.US,D,20070719,000000,8.8582,9.05335,8.82253,8.97982,186082.36891588,0
+CQP.US,D,20070720,000000,8.96001,9.00711,8.82253,8.91685,108973.40353828,0
+CQP.US,D,20070723,000000,8.97982,9.17131,8.96001,9.05335,136978.70072104,0
+CQP.US,D,20070724,000000,9.12401,9.12873,8.88243,9.12401,98427.858731277,0
+CQP.US,D,20070725,000000,9.10421,9.13959,9.0646,9.13767,104454.77593504,0
+CQP.US,D,20070726,000000,9.06942,9.16171,8.76669,8.96376,189317.39005908,0
+CQP.US,D,20070727,000000,8.92328,9.00711,8.82253,8.9949,136113.25455026,0
+CQP.US,D,20070730,000000,8.88801,8.92328,8.81244,8.82898,212573.13529978,0
+CQP.US,D,20070731,000000,8.82898,8.84051,8.62997,8.64161,118885.46671305,0
+CQP.US,D,20070801,000000,8.72361,8.72361,8.44934,8.59037,166911.48799331,0
+CQP.US,D,20070802,000000,8.62642,8.64709,8.47414,8.58316,68490.910660109,0
+CQP.US,D,20070803,000000,8.66862,8.66862,8.49626,8.55807,2430701.2690261,0
+CQP.US,D,20070806,000000,8.32571,8.39377,7.84714,8.09355,337270.19787363,0
+CQP.US,D,20070807,000000,8.26534,8.38079,8.08855,8.35282,79686.580294924,0
+CQP.US,D,20070808,000000,8.311,8.59037,8.27052,8.59037,210629.00201468,0
+CQP.US,D,20070809,000000,8.44934,9.28187,8.24053,8.35282,273955.32104264,0
+CQP.US,D,20070810,000000,8.14872,8.18227,7.84714,7.98587,429451.65725927,0
+CQP.US,D,20070813,000000,8.17112,8.19429,7.89675,7.95857,212142.49261383,0
+CQP.US,D,20070814,000000,7.90089,8.04143,7.77534,7.93963,471027.40004789,0
+CQP.US,D,20070815,000000,7.80139,8.00943,7.75495,7.98587,271369.38452753,0
+CQP.US,D,20070816,000000,7.9428,7.9428,7.61459,7.84196,281061.96556044,0
+CQP.US,D,20070817,000000,8.86378,8.86378,6.8258,7.89252,20464.889379852,0
+CQP.US,D,20070820,000000,8.03211,8.13949,7.82408,7.84714,138266.46797998,0
+CQP.US,D,20070821,000000,7.88916,8.17112,7.87032,7.92723,64399.805143643,0
+CQP.US,D,20070822,000000,7.91646,8.10287,7.84714,8.0598,109841.97030823,0
+CQP.US,D,20070823,000000,8.10536,8.17112,7.75495,8.0598,539508.94891048,0
+CQP.US,D,20070824,000000,8.10287,8.28139,8.00943,8.14872,95200.118986147,0
+CQP.US,D,20070827,000000,8.24053,8.49193,8.2191,8.4777,127718.84277353,0
+CQP.US,D,20070828,000000,8.44934,8.51942,8.34331,8.35811,42210.264620566,0
+CQP.US,D,20070829,000000,8.43175,8.44934,8.33379,8.44934,59870.775543161,0
+CQP.US,D,20070830,000000,8.4777,8.58056,8.45472,8.56057,58149.24499911,0
+CQP.US,D,20070831,000000,8.58056,8.70083,8.54768,8.70083,64399.805143643,0
+CQP.US,D,20070904,000000,8.70083,8.80052,8.66862,8.77581,2422519.0579932,0
+CQP.US,D,20070905,000000,8.80052,8.82253,8.75755,8.82253,52331.40793997,0
+CQP.US,D,20070906,000000,8.77581,8.82253,8.44136,8.46885,95625.560673468,0
+CQP.US,D,20070907,000000,8.46885,8.82522,8.40339,8.68141,56428.754654784,0
+CQP.US,D,20070910,000000,8.76669,8.91213,8.76669,8.84609,59443.253456391,0
+CQP.US,D,20070911,000000,8.82898,8.87214,8.54768,8.72833,81197.990494625,0
+CQP.US,D,20070912,000000,8.69208,8.82253,8.69208,8.81244,85497.135955992,0
+CQP.US,D,20070913,000000,8.81244,8.82253,8.35811,8.72833,124485.90202978,0
+CQP.US,D,20070914,000000,8.72833,8.90934,8.71092,8.81793,94330.512016463,0
+CQP.US,D,20070917,000000,8.99962,9.00711,8.82522,8.86752,333396.49409958,0
+CQP.US,D,20070918,000000,8.85445,8.94001,8.70535,8.82253,239707.78531313,0
+CQP.US,D,20070919,000000,8.91213,9.00711,8.86752,8.89349,129437.25271841,0
+CQP.US,D,20070920,000000,8.84609,8.94001,8.70535,8.80427,136762.33917835,0
+CQP.US,D,20070921,000000,8.81793,8.89349,8.64161,8.74745,157443.5901009,0
+CQP.US,D,20070924,000000,8.75755,8.82253,8.65612,8.65612,64399.805143643,0
+CQP.US,D,20070925,000000,8.68141,8.82253,8.44934,8.44934,117162.89596928,0
+CQP.US,D,20070926,000000,8.48923,8.55807,8.44136,8.55307,112420.62542528,0
+CQP.US,D,20070927,000000,8.56431,8.70535,8.40781,8.40781,69782.83871794,0
+CQP.US,D,20070928,000000,8.43175,8.61296,8.42723,8.55807,86791.144413273,0
+CQP.US,D,20071001,000000,8.55807,8.57594,8.35811,8.45472,2368678.320253,0
+CQP.US,D,20071002,000000,8.51058,8.51577,8.26534,8.311,172733.48585135,0
+CQP.US,D,20071003,000000,8.35282,8.35811,8.22429,8.25928,107687.71667879,0
+CQP.US,D,20071004,000000,8.311,8.39993,8.22429,8.24053,86581.024068924,0
+CQP.US,D,20071005,000000,8.28139,8.35282,8.19429,8.29177,171646.47713924,0
+CQP.US,D,20071008,000000,8.4777,8.70083,8.2191,8.31716,150332.7847842,0
+CQP.US,D,20071009,000000,8.42723,8.50606,8.31716,8.46356,55136.826596952,0
+CQP.US,D,20071010,000000,8.52471,8.5424,8.32859,8.43175,144300.66658181,0
+CQP.US,D,20071011,000000,8.5424,8.54768,8.32571,8.46885,215809.19664271,0
+CQP.US,D,20071012,000000,8.58056,8.84051,8.49193,8.55307,140420.72160942,0
+CQP.US,D,20071015,000000,8.92886,8.92886,8.68583,8.82253,2479589.6158781,0
+CQP.US,D,20071016,000000,8.8582,8.86378,8.75197,8.77033,235404.47905287,0
+CQP.US,D,20071017,000000,8.81793,8.8582,8.76669,8.77581,236054.60388068,0
+CQP.US,D,20071018,000000,8.85445,8.85445,8.60382,8.61296,236906.52745506,0
+CQP.US,D,20071019,000000,8.80052,8.80052,8.5424,8.5424,136113.25455026,0
+CQP.US,D,20071022,000000,8.47414,8.53452,8.44934,8.49193,101654.55827668,0
+CQP.US,D,20071023,000000,8.47414,8.60834,8.47414,8.4777,125130.82585897,0
+CQP.US,D,20071024,000000,8.47414,8.63536,8.47414,8.60382,66758.978118813,0
+CQP.US,D,20071025,000000,8.58316,8.68141,8.48395,8.55307,71507.489861165,0
+CQP.US,D,20071026,000000,8.51577,8.86752,8.51577,8.82253,298721.43628331,0
+CQP.US,D,20071029,000000,8.82253,9.05335,8.81793,8.9949,503326.6416934,0
+CQP.US,D,20071030,000000,8.82253,8.91685,8.72361,8.82253,119318.18979845,0
+CQP.US,D,20071031,000000,8.91213,8.91213,8.71092,8.83494,116299.53019795,0
+CQP.US,D,20071101,000000,8.80427,8.806,8.62997,8.72361,41138.858904329,0
+CQP.US,D,20071102,000000,8.69708,8.69708,8.5025,8.56057,88942.277443543,0
+CQP.US,D,20071105,000000,8.4777,8.64161,8.4777,8.5424,100148.3490756,0
+CQP.US,D,20071106,000000,8.63536,8.68141,8.4777,8.51058,104893.74021878,0
+CQP.US,D,20071107,000000,8.35811,8.52471,8.35811,8.42723,66758.978118813,0
+CQP.US,D,20071108,000000,8.51942,8.59037,8.24053,8.36762,95408.158931047,0
+CQP.US,D,20071109,000000,8.311,8.44136,8.18227,8.18996,40269.251934645,0
+CQP.US,D,20071112,000000,8.1617,8.19429,8.06422,8.1246,149157.35909552,0
+CQP.US,D,20071113,000000,8.17112,8.17112,8.01875,8.02289,131903.5662652,0
+CQP.US,D,20071114,000000,8.11536,8.13949,7.95184,7.97828,57069.517685077,0
+CQP.US,D,20071115,000000,8.11536,8.11536,7.9428,7.98904,23044.584696617,0
+CQP.US,D,20071116,000000,8.10536,8.10536,7.80533,7.89252,132668.11306271,0
+CQP.US,D,20071119,000000,7.89252,7.92232,7.80139,7.8184,104027.25384827,0
+CQP.US,D,20071120,000000,7.88916,7.97828,7.80533,7.87522,60303.498628554,0
+CQP.US,D,20071121,000000,7.88406,7.88916,7.71765,7.8184,74950.550949267,0
+CQP.US,D,20071123,000000,7.75899,7.89675,7.72563,7.89675,79261.138607603,0
+CQP.US,D,20071126,000000,7.89252,7.91646,7.86532,7.86532,142790.29658183,0
+CQP.US,D,20071127,000000,7.87032,7.87032,7.77534,7.79225,89161.759585412,0
+CQP.US,D,20071128,000000,7.87032,7.89252,7.84714,7.89252,73442.261348739,0
+CQP.US,D,20071129,000000,7.82408,8.1246,7.80139,7.86532,187155.85503157,0
+CQP.US,D,20071130,000000,7.91646,8.03797,7.84714,7.96356,135037.68803512,0
+CQP.US,D,20071203,000000,8.59037,8.59037,7.89675,7.91646,74732.109007121,0
+CQP.US,D,20071204,000000,8.03211,8.03211,7.84714,7.89675,230665.32910804,0
+CQP.US,D,20071205,000000,7.95857,7.98904,7.85532,7.87032,81629.673380294,0
+CQP.US,D,20071206,000000,7.88916,7.92232,7.85945,7.88916,76021.956665504,0
+CQP.US,D,20071207,000000,7.87032,7.89252,7.77534,7.83782,70427.762547132,0
+CQP.US,D,20071210,000000,7.7637,7.78658,7.65084,7.66199,262542.2496654,0
+CQP.US,D,20071211,000000,7.66199,7.74851,7.66199,7.67017,202019.26889498,0
+CQP.US,D,20071212,000000,7.70765,7.70765,7.54596,7.56729,372161.61723259,0
+CQP.US,D,20071213,000000,7.58633,7.60989,7.56018,7.56729,78176.210294948,0
+CQP.US,D,20071214,000000,7.54596,8.03211,7.54596,7.58633,57940.164854486,0
+CQP.US,D,20071217,000000,7.54596,7.64767,7.34657,7.45098,1017914.4856043,0
+CQP.US,D,20071218,000000,7.54596,7.57518,7.2439,7.3259,246170.54620147,0
+CQP.US,D,20071219,000000,7.3981,7.3981,7.17352,7.18334,230823.43946617,0
+CQP.US,D,20071220,000000,7.18334,7.22871,7.15055,7.19776,164188.24511456,0
+CQP.US,D,20071221,000000,7.19776,7.47126,7.19391,7.3782,142147.45315209,0
+CQP.US,D,20071224,000000,7.33744,7.49828,7.33744,7.43376,64825.246830964,0
+CQP.US,D,20071226,000000,7.443,7.58153,7.42511,7.45098,83341.842126824,0
+CQP.US,D,20071227,000000,7.45646,7.45646,7.42511,7.42511,84695.141968401,0
+CQP.US,D,20071228,000000,7.42511,7.43905,7.20218,7.21448,159763.23548653,0
+CQP.US,D,20071231,000000,7.19776,7.45646,7.132,7.45646,270783.75208263,0
+CQP.US,D,20080102,000000,7.97828,7.98904,7.60133,7.68516,356663.68153725,0
+CQP.US,D,20080103,000000,7.76879,7.781,7.67017,7.70765,190028.88667064,0
+CQP.US,D,20080104,000000,7.72082,7.72082,7.6395,7.66526,94501.104771281,0
+CQP.US,D,20080107,000000,7.77361,7.77534,7.71247,7.74043,66555.098972811,0
+CQP.US,D,20080108,000000,7.7314,7.86532,7.72082,7.77534,83028.742009749,0
+CQP.US,D,20080109,000000,7.7314,7.82408,7.70765,7.73476,81928.210701225,0
+CQP.US,D,20080110,000000,7.7314,7.74851,7.66526,7.68911,59653.373800741,0
+CQP.US,D,20080111,000000,7.72563,7.77534,7.66526,7.74043,73226.940005767,0
+CQP.US,D,20080114,000000,7.77534,7.80139,7.75899,7.78658,51641.755522626,0
+CQP.US,D,20080115,000000,7.88916,7.88916,7.67959,7.68516,163817.93401265,0
+CQP.US,D,20080116,000000,7.7314,7.80139,7.6395,7.67959,244449.01565741,0
+CQP.US,D,20080117,000000,7.57143,7.75495,7.57143,7.69401,138703.35186427,0
+CQP.US,D,20080118,000000,7.67017,7.80139,7.61459,7.61459,190347.18778634,0
+CQP.US,D,20080122,000000,7.37195,7.91646,7.36734,7.61459,372053.43646125,0
+CQP.US,D,20080123,000000,7.43376,7.68516,7.43069,7.56729,190650.9261059,0
+CQP.US,D,20080124,000000,7.65084,7.89252,7.59191,7.66199,166055.40362004,0
+CQP.US,D,20080125,000000,7.88406,7.88916,7.68516,7.83782,101234.31758798,0
+CQP.US,D,20080128,000000,8.30658,8.30658,7.73476,7.77534,174057.66010064,0
+CQP.US,D,20080129,000000,7.88002,7.88002,7.66199,7.70275,284635.0516141,0
+CQP.US,D,20080130,000000,7.62835,7.62835,7.49529,7.5024,111784.02319388,0
+CQP.US,D,20080131,000000,7.45098,7.65084,7.43069,7.59738,163359.20593414,0
+CQP.US,D,20080201,000000,7.59738,7.66526,7.59738,7.66526,113282.95099689,0
+CQP.US,D,20080204,000000,7.66199,7.87032,7.61459,7.84714,146407.07102393,0
+CQP.US,D,20080205,000000,7.80139,7.89252,7.79225,7.87522,147201.78361345,0
+CQP.US,D,20080206,000000,7.97251,7.97251,7.85532,7.96356,250376.07368763,0
+CQP.US,D,20080207,000000,7.97251,7.97828,7.74438,7.74438,110919.61722282,0
+CQP.US,D,20080208,000000,7.74438,7.88002,7.74438,7.80139,51686.484110779,0
+CQP.US,D,20080211,000000,7.84714,7.93713,7.80139,7.90089,107956.08820771,0
+CQP.US,D,20080212,000000,7.9826,7.9826,7.82408,7.93963,94119.351472389,0
+CQP.US,D,20080213,000000,7.87032,7.92723,7.75899,7.91646,86867.078993161,0
+CQP.US,D,20080214,000000,7.9826,7.98587,7.66526,7.66526,110612.75830409,0
+CQP.US,D,20080215,000000,7.68516,7.80139,7.56729,7.60989,120389.59551468,0
+CQP.US,D,20080219,000000,7.75899,7.98587,7.74438,7.87032,161950.77550717,0
+CQP.US,D,20080220,000000,7.85032,7.88916,7.77534,7.81014,51686.484110779,0
+CQP.US,D,20080221,000000,7.89252,7.89252,7.81436,7.85945,29289.943842527,0
+CQP.US,D,20080222,000000,7.89252,7.89252,7.81014,7.87522,35513.458794223,0
+CQP.US,D,20080225,000000,7.94693,8.00943,7.89252,7.97251,135037.68803512,0
+CQP.US,D,20080226,000000,7.99423,8.09355,7.95184,8.07509,134263.7794401,0
+CQP.US,D,20080227,000000,7.97251,8.15824,7.88002,7.89252,85680.211107504,0
+CQP.US,D,20080228,000000,7.78658,8.02789,7.78658,7.88406,65634.522216627,0
+CQP.US,D,20080229,000000,7.85532,7.89675,7.79562,7.79562,95625.560673468,0
+CQP.US,D,20080303,000000,7.75899,7.82408,7.66526,7.67017,103233.58145847,0
+CQP.US,D,20080304,000000,7.65084,7.77534,7.60133,7.60133,97112.006079781,0
+CQP.US,D,20080305,000000,7.67959,7.70275,7.61459,7.61459,108551.08245013,0
+CQP.US,D,20080306,000000,7.66199,7.66199,7.43069,7.43376,86581.024068924,0
+CQP.US,D,20080307,000000,7.43069,7.54596,7.34657,7.34657,103595.57096261,0
+CQP.US,D,20080310,000000,7.31735,7.3981,7.20218,7.20218,193227.50082349,0
+CQP.US,D,20080311,000000,7.30841,7.34138,7.11421,7.11421,110143.62822834,0
+CQP.US,D,20080312,000000,7.09874,7.20977,7.03336,7.18872,347506.80336245,0
+CQP.US,D,20080313,000000,7.132,7.27553,7.07181,7.26581,4016184.0911094,0
+CQP.US,D,20080314,000000,7.26581,7.30841,7.22054,7.29062,980811.601631,0
+CQP.US,D,20080317,000000,7.18872,7.29062,6.30149,6.89387,1367511.0502132,0
+CQP.US,D,20080318,000000,6.97289,7.10902,6.50558,7.10902,203096.91580956,0
+CQP.US,D,20080319,000000,7.22054,7.22054,6.96385,6.98395,93367.287071574,0
+CQP.US,D,20080320,000000,6.96385,7.08076,6.93193,7.08076,164407.72725644,0
+CQP.US,D,20080324,000000,7.19776,7.43069,7.08076,7.09479,113149.80543215,0
+CQP.US,D,20080325,000000,7.15594,7.23476,7.08076,7.1417,108382.57009476,0
+CQP.US,D,20080326,000000,7.09104,7.12075,6.91877,6.96385,161773.941554,0
+CQP.US,D,20080327,000000,7.03336,7.04874,6.94117,6.96385,144729.22886831,0
+CQP.US,D,20080328,000000,6.96385,6.98731,6.93193,6.95674,40062.25218947,0
+CQP.US,D,20080331,000000,6.98395,6.98395,6.89387,6.92713,36382.025564181,0
+CQP.US,D,20080401,000000,6.96385,7.01567,6.87224,7.01067,65473.291259329,0
+CQP.US,D,20080402,000000,7.06634,7.12623,6.99751,7.06182,41534.13479964,0
+CQP.US,D,20080403,000000,7.06182,7.19776,7.06182,7.15968,32305.482843858,0
+CQP.US,D,20080404,000000,7.19776,7.28465,7.09104,7.19391,27675.5538701,0
+CQP.US,D,20080407,000000,7.28465,7.58153,7.28465,7.33129,164976.71650574,0
+CQP.US,D,20080408,000000,7.3782,7.49529,7.31119,7.44694,84864.694523495,0
+CQP.US,D,20080409,000000,7.45098,7.51183,7.41896,7.49529,107471.3551361,0
+CQP.US,D,20080410,000000,7.54596,7.54596,7.24986,7.35599,68918.432746879,0
+CQP.US,D,20080411,000000,7.32138,7.37195,7.13728,7.15968,120770.30861386,0
+CQP.US,D,20080414,000000,7.19391,7.22582,7.15055,7.19776,112337.40944731,0
+CQP.US,D,20080415,000000,7.19391,7.20977,6.96039,6.97289,241701.848185,0
+CQP.US,D,20080416,000000,6.84849,7.00625,6.3609,6.41694,686757.54151153,0
+CQP.US,D,20080417,000000,6.44838,6.68006,4.694,5.40002,3553090.2943602,0
+CQP.US,D,20080418,000000,5.15843,5.91041,5.15381,5.66478,2078820.4258221,0
+CQP.US,D,20080421,000000,5.68333,5.68333,4.22524,4.86609,2537555.7857257,0
+CQP.US,D,20080422,000000,4.61056,5.75284,4.60594,5.58075,1753779.8561095,0
+CQP.US,D,20080423,000000,5.88262,6.25485,5.55787,6.05932,1428922.3615484,0
+CQP.US,D,20080424,000000,5.99462,6.3134,5.82744,6.3134,1235621.0065444,0
+CQP.US,D,20080425,000000,6.35157,6.36541,6.03596,6.3134,644993.52257277,0
+CQP.US,D,20080428,000000,6.33849,6.33849,6.06902,6.3134,253657.90381843,0
+CQP.US,D,20080429,000000,6.21755,6.21755,5.80417,5.80831,249504.3863185,0
+CQP.US,D,20080430,000000,5.85925,5.87771,5.67843,5.73409,264329.31279209,0
+CQP.US,D,20080501,000000,5.7762,5.7762,5.29322,5.29322,248267.58884606,0
+CQP.US,D,20080502,000000,5.44636,5.46972,5.10739,5.20045,225317.66232438,0
+CQP.US,D,20080505,000000,5.13527,5.23265,4.87993,4.88445,233300.1550102,0
+CQP.US,D,20080506,000000,4.87522,5.16324,4.6569,5.13527,620018.32718749,0
+CQP.US,D,20080507,000000,5.20045,5.40925,5.16324,5.24669,366449.88054536,0
+CQP.US,D,20080508,000000,5.13527,5.33974,5.02365,5.22794,377857.75092397,0
+CQP.US,D,20080509,000000,5.13527,5.33484,4.5598,4.57354,1493800.6585653,0
+CQP.US,D,20080512,000000,4.44828,4.44828,3.74235,4.03471,2906983.7580823,0
+CQP.US,D,20080513,000000,4.03471,4.66642,4.03471,4.18362,991398.75442697,0
+CQP.US,D,20080514,000000,4.16016,4.33186,4.13238,4.13238,866092.13481458,0
+CQP.US,D,20080515,000000,4.17872,4.27158,4.01644,4.06278,917447.83541296,0
+CQP.US,D,20080516,000000,4.14603,4.51769,4.09999,4.42031,774769.88040137,0
+CQP.US,D,20080519,000000,4.46193,5.12123,4.42031,4.94482,1206253.0477225,0
+CQP.US,D,20080520,000000,4.95434,5.69266,4.95434,5.21409,1127433.9939979,0
+CQP.US,D,20080521,000000,5.2562,5.68333,5.19121,5.59469,1038761.128283,0
+CQP.US,D,20080522,000000,5.61863,5.61863,5.29322,5.40925,635636.92605088,0
+CQP.US,D,20080523,000000,5.34416,5.80417,5.10739,5.64161,587249.95546622,0
+CQP.US,D,20080527,000000,5.60431,5.68333,5.50231,5.57595,426815.79115739,0
+CQP.US,D,20080528,000000,5.59469,5.5995,5.24669,5.33013,354355.47834857,0
+CQP.US,D,20080529,000000,5.33013,5.47433,4.35993,5.38118,288113.47949283,0
+CQP.US,D,20080530,000000,5.34416,5.50231,5.23265,5.29783,240916.49739301,0
+CQP.US,D,20080602,000000,5.20045,5.30716,5.15381,5.2189,200079.29640878,0
+CQP.US,D,20080603,000000,5.2189,5.37656,5.2189,5.33974,183142.76449444,0
+CQP.US,D,20080604,000000,5.33974,5.3583,5.30234,5.33974,416112.13599225,0
+CQP.US,D,20080605,000000,5.26976,5.38608,5.18621,5.33974,394703.78546229,0
+CQP.US,D,20080606,000000,5.21409,5.40002,5.15381,5.38608,248365.36762016,0
+CQP.US,D,20080609,000000,5.38608,5.41858,5.15381,5.15843,498641.58213424,0
+CQP.US,D,20080610,000000,5.14921,5.29322,5.12585,5.23265,195488.89502456,0
+CQP.US,D,20080611,000000,5.27447,5.33013,5.20045,5.23726,138874.98481881,0
+CQP.US,D,20080612,000000,5.28408,5.33974,5.15381,5.33974,164483.66183633,0
+CQP.US,D,20080613,000000,5.29322,5.29322,5.17679,5.23265,210399.11787557,0
+CQP.US,D,20080616,000000,5.14921,5.2189,5.14439,5.19121,120456.16829705,0
+CQP.US,D,20080617,000000,5.17227,5.17679,4.9728,5.01432,332085.84244671,0
+CQP.US,D,20080618,000000,4.94011,5.00962,4.87522,4.98192,243860.26261335,0
+CQP.US,D,20080619,000000,4.89848,4.97741,4.75918,4.75918,145495.85606526,0
+CQP.US,D,20080620,000000,4.73611,4.82888,4.64296,4.74534,210934.82073369,0
+CQP.US,D,20080623,000000,4.72217,4.77793,4.63854,4.64776,175361.03035544,0
+CQP.US,D,20080624,000000,4.54547,4.64296,4.3458,4.36445,289547.91491293,0
+CQP.US,D,20080625,000000,4.42483,4.42483,4.15545,4.2436,351700.88865165,0
+CQP.US,D,20080626,000000,4.09056,4.25774,4.09056,4.18833,358823.13616531,0
+CQP.US,D,20080627,000000,4.24832,4.37406,4.18833,4.20698,1245384.3211586,0
+CQP.US,D,20080630,000000,4.10941,4.26245,4.01154,4.22063,478911.07375989,0
+CQP.US,D,20080701,000000,4.57354,4.57354,3.90502,4.12767,455440.00717623,0
+CQP.US,D,20080702,000000,4.09999,4.20698,4.02567,4.20698,141753.21745651,0
+CQP.US,D,20080703,000000,4.17872,4.19765,3.97933,4.03471,139568.79803506,0
+CQP.US,D,20080707,000000,4.00692,4.05797,3.55662,3.79811,774837.49338346,0
+CQP.US,D,20080708,000000,3.7885,4.28562,3.77485,4.11844,343405.29584874,0
+CQP.US,D,20080709,000000,4.08123,4.21611,3.94655,4.03961,558532.12147217,0
+CQP.US,D,20080710,000000,4.08123,4.08123,3.78389,3.92358,441871.64196982,0
+CQP.US,D,20080711,000000,3.92838,4.12767,3.74235,3.9653,402576.01697731,0
+CQP.US,D,20080714,000000,3.96991,3.98356,3.90502,3.92358,100214.92185797,0
+CQP.US,D,20080715,000000,3.94194,3.94655,3.66814,3.72871,134540.47256681,0
+CQP.US,D,20080716,000000,3.73784,3.82571,3.69121,3.82571,85909.055046895,0
+CQP.US,D,20080717,000000,3.82571,3.99318,3.71457,3.94655,194684.82063751,0
+CQP.US,D,20080718,000000,3.99318,4.01644,3.71929,3.75629,352876.31434033,0
+CQP.US,D,20080721,000000,4.3133,4.3507,3.8631,3.9329,793338.48568345,0
+CQP.US,D,20080722,000000,3.96991,3.99769,3.82129,3.85368,234741.87182837,0
+CQP.US,D,20080723,000000,3.81205,3.83513,3.09219,3.68218,718060.27182097,0
+CQP.US,D,20080724,000000,3.64007,3.73332,3.2038,3.46366,568997.57090038,0
+CQP.US,D,20080725,000000,3.43117,3.46366,3.27303,3.3384,376489.88828625,0
+CQP.US,D,20080728,000000,3.31523,3.43578,3.25024,3.34311,293501.71406576,0
+CQP.US,D,20080729,000000,3.3384,3.58922,3.29668,3.57528,456756.90002745,0
+CQP.US,D,20080730,000000,3.46837,3.48241,3.2362,3.48241,320500.0979152,0
+CQP.US,D,20080731,000000,3.48241,3.68218,3.35705,3.55182,593166.61149919,0
+CQP.US,D,20080801,000000,3.5472,3.63546,3.48241,3.5472,106800.42631379,0
+CQP.US,D,20080804,000000,3.49616,3.55182,3.27303,3.3384,392779.41597195,0
+CQP.US,D,20080805,000000,3.3384,3.48241,3.2688,3.44521,375507.93974632,0
+CQP.US,D,20080806,000000,3.41271,3.515,3.32455,3.48702,569627.93193343,0
+CQP.US,D,20080807,000000,3.51971,3.56595,3.36618,3.37089,287340.61109753,0
+CQP.US,D,20080808,000000,3.41271,3.41271,3.14805,3.29225,194018.05261411,0
+CQP.US,D,20080811,000000,3.33349,4.00692,3.15266,3.80754,929913.58891139,0
+CQP.US,D,20080812,000000,3.84003,4.17872,3.60768,3.8631,1242331.3349672,0
+CQP.US,D,20080813,000000,3.79811,3.90022,3.70996,3.90022,417306.28527598,0
+CQP.US,D,20080814,000000,3.95136,4.08595,3.76533,3.90954,529293.14741614,0
+CQP.US,D,20080815,000000,3.96049,4.08595,3.81677,3.87234,344720.10830051,0
+CQP.US,D,20080818,000000,3.94655,4.35532,3.90022,4.31792,664329.79525155,0
+CQP.US,D,20080819,000000,4.19765,4.64296,4.19765,4.31792,395107.38295538,0
+CQP.US,D,20080820,000000,4.33648,4.41117,4.2762,4.31792,58624.616273207,0
+CQP.US,D,20080821,000000,4.33648,4.59681,4.32263,4.52711,302864.551786,0
+CQP.US,D,20080822,000000,4.60594,4.68478,4.5224,4.68478,175164.43260751,0
+CQP.US,D,20080825,000000,4.71265,4.73611,4.6243,4.68478,377554.01260442,0
+CQP.US,D,20080826,000000,4.64776,4.72659,4.55009,4.66642,243249.66537506,0
+CQP.US,D,20080827,000000,4.72659,4.72659,4.64296,4.68026,68191.333139452,0
+CQP.US,D,20080828,000000,4.66642,4.75918,4.65218,4.74072,90197.798511016,0
+CQP.US,D,20080829,000000,4.65218,4.79158,4.65218,4.67093,60607.236948109,0
+CQP.US,D,20080902,000000,4.64296,4.75466,4.64296,4.67574,200026.24622283,0
+CQP.US,D,20080903,000000,4.64296,4.71265,4.57806,4.60133,258877.62603598,0
+CQP.US,D,20080904,000000,4.5224,4.61536,4.22524,4.50837,415314.30280356,0
+CQP.US,D,20080905,000000,4.22976,4.48077,4.22976,4.36445,330741.90440265,0
+CQP.US,D,20080908,000000,4.31792,4.36445,4.13238,4.17872,255622.84109801,0
+CQP.US,D,20080909,000000,4.13689,4.17401,3.75159,3.75629,222080.56078173,0
+CQP.US,D,20080910,000000,3.76091,3.79811,3.5798,3.6493,168384.41080321,0
+CQP.US,D,20080911,000000,3.66343,3.71457,3.60316,3.64459,148189.97335173,0
+CQP.US,D,20080912,000000,3.55662,3.94655,3.53336,3.6493,188523.71766929,0
+CQP.US,D,20080915,000000,3.60768,3.60768,3.40349,3.50086,295943.06281916,0
+CQP.US,D,20080916,000000,3.38503,3.50558,3.25024,3.43578,282512.00397639,0
+CQP.US,D,20080917,000000,3.37089,3.70525,3.37089,3.5798,264618.48831551,0
+CQP.US,D,20080918,000000,3.5798,3.85859,3.48702,3.78389,126664.08025289,0
+CQP.US,D,20080919,000000,3.85368,4.06278,3.8308,3.94655,197703.48023802,0
+CQP.US,D,20080922,000000,3.94655,3.96049,3.62613,3.6866,349197.12791476,0
+CQP.US,D,20080923,000000,3.66814,3.76091,3.64459,3.76091,191707.76902599,0
+CQP.US,D,20080924,000000,3.73332,3.80754,3.6493,3.69121,187870.47224231,0
+CQP.US,D,20080925,000000,3.67266,3.84474,3.64459,3.68218,135849.04382024,0
+CQP.US,D,20080926,000000,3.56144,3.81205,3.44049,3.7239,144753.15346197,0
+CQP.US,D,20080929,000000,3.60768,3.71457,3.36618,3.43578,157469.59509401,0
+CQP.US,D,20080930,000000,3.37089,3.43578,3.13411,3.22716,704439.89662834,0
+CQP.US,D,20081001,000000,3.12459,3.31994,3.12459,3.24102,107811.50044601,0
+CQP.US,D,20081002,000000,3.1668,3.26418,3.13411,3.17584,185656.92722856,0
+CQP.US,D,20081003,000000,3.17584,3.29225,3.09691,3.13892,3114401.6635474,0
+CQP.US,D,20081006,000000,3.09219,3.09219,2.18228,2.39108,1555892.2605203,0
+CQP.US,D,20081007,000000,2.58152,2.58152,2.18228,2.4006,552028.79279458,0
+CQP.US,D,20081008,000000,2.34475,2.93444,2.18228,2.36791,883061.9531201,0
+CQP.US,D,20081009,000000,2.39108,2.46549,2.20554,2.20554,253184.61294378,0
+CQP.US,D,20081010,000000,2.17304,2.29831,1.85714,2.04307,710715.42156626,0
+CQP.US,D,20081013,000000,2.21486,2.64171,2.1917,2.64171,199326.19180825,0
+CQP.US,D,20081014,000000,2.64671,2.83705,2.5771,2.5771,346690.24657872,0
+CQP.US,D,20081015,000000,2.80446,2.83244,2.5075,2.68833,869982.48178421,0
+CQP.US,D,20081016,000000,2.71631,2.71631,2.30773,2.31225,182660.11182227,0
+CQP.US,D,20081017,000000,2.30302,2.39108,2.25187,2.27485,139746.67218795,0
+CQP.US,D,20081020,000000,2.33561,2.46058,2.18228,2.32629,543856.9837589,0
+CQP.US,D,20081021,000000,2.35426,2.78591,2.20554,2.41886,263599.0925855,0
+CQP.US,D,20081022,000000,2.32629,2.52096,2.32147,2.34475,99107.109151376,0
+CQP.US,D,20081023,000000,2.37253,2.45174,2.21015,2.27033,142402.3020846,0
+CQP.US,D,20081024,000000,2.0523,2.59085,2.0523,2.1917,344235.37522889,0
+CQP.US,D,20081027,000000,2.27485,4.82417,2.2288,2.27485,355605.79841743,0
+CQP.US,D,20081028,000000,2.43761,2.57239,2.32147,2.47482,123509.15448847,0
+CQP.US,D,20081029,000000,2.42828,3.01327,2.42828,2.78591,337676.91596591,0
+CQP.US,D,20081030,000000,2.66065,2.87406,2.48414,2.66497,268729.35762674,0
+CQP.US,D,20081031,000000,2.78591,2.90194,2.53048,2.90194,94217.130246492,0
+CQP.US,D,20081103,000000,2.83705,2.83705,2.66959,2.75764,170270.29290373,0
+CQP.US,D,20081104,000000,2.78129,2.80927,2.66959,2.72092,209906.06320615,0
+CQP.US,D,20081105,000000,2.75312,2.75312,2.55364,2.56778,124485.90202978,0
+CQP.US,D,20081106,000000,2.76255,2.76255,2.25187,2.33099,905388.80000681,0
+CQP.US,D,20081107,000000,2.55364,2.55364,2.2288,2.25187,71895.484358404,0
+CQP.US,D,20081110,000000,2.47934,2.47934,2.13594,2.224,98406.014537062,0
+CQP.US,D,20081111,000000,2.2288,2.2288,1.93175,1.99663,183294.63365422,0
+CQP.US,D,20081112,000000,2.13594,2.43761,1.95453,2.18228,217083.44130522,0
+CQP.US,D,20081113,000000,2.38195,2.38195,2.01981,2.36791,101413.2319406,0
+CQP.US,D,20081114,000000,2.54422,2.66065,2.32629,2.40502,359646.97434711,0
+CQP.US,D,20081117,000000,2.61892,2.64171,2.32147,2.43761,189486.94261418,0
+CQP.US,D,20081118,000000,2.38656,2.43761,2.32147,2.33099,152001.26514231,0
+CQP.US,D,20081119,000000,2.32147,2.41454,2.14055,2.18228,230994.03222098,0
+CQP.US,D,20081120,000000,2.10796,2.21486,1.85714,1.95933,405144.27009711,0
+CQP.US,D,20081121,000000,2.06624,2.06624,1.8158,1.8158,225323.90352273,0
+CQP.US,D,20081124,000000,2.04759,2.24245,1.86176,2.11267,208085.71368827,0
+CQP.US,D,20081125,000000,2.11267,2.16362,1.9129,2.1218,118503.71341416,0
+CQP.US,D,20081126,000000,2.07537,2.20092,1.95933,2.11719,166652.47826191,0
+CQP.US,D,20081128,000000,2.11267,2.29831,2.09392,2.29831,81826.271128225,0
+CQP.US,D,20081201,000000,2.21486,2.2288,2.0895,2.11267,82040.552271472,0
+CQP.US,D,20081202,000000,2.55364,2.55364,2.14958,2.19631,94646.732732711,0
+CQP.US,D,20081203,000000,2.04307,2.20554,2.04307,2.09864,86354.260528982,0
+CQP.US,D,20081204,000000,2.04759,2.14055,1.99663,2.01981,117317.88572823,0
+CQP.US,D,20081205,000000,2.02423,2.03875,1.90367,1.9453,143112.75849643,0
+CQP.US,D,20081208,000000,1.95453,2.09864,1.8109,1.9826,320802.79603504,0
+CQP.US,D,20081209,000000,2.08489,2.10796,1.89435,2.03875,62522.244640916,0
+CQP.US,D,20081210,000000,2.20554,2.26572,2.0523,2.05682,165026.64609251,0
+CQP.US,D,20081211,000000,2.09392,2.19631,2.0895,2.18698,61402.989737352,0
+CQP.US,D,20081212,000000,2.1592,2.20554,2.0895,2.16843,49286.743346353,0
+CQP.US,D,20081215,000000,2.14055,2.28908,2.14055,2.16843,68303.674709699,0
+CQP.US,D,20081216,000000,2.2288,2.32147,2.18228,2.29831,64477.82012298,0
+CQP.US,D,20081217,000000,2.224,2.42828,2.224,2.23794,73337.201176564,0
+CQP.US,D,20081218,000000,2.38656,2.38656,2.02423,2.0523,203535.88009331,0
+CQP.US,D,20081219,000000,2.0895,2.20092,2.04307,2.04307,68769.684186275,0
+CQP.US,D,20081222,000000,2.02423,2.13594,2.02423,2.04759,76806.267257778,0
+CQP.US,D,20081223,000000,2.04307,2.04307,1.91751,1.93175,128899.46946084,0
+CQP.US,D,20081224,000000,1.8158,1.88041,1.78774,1.86637,52518.643890381,0
+CQP.US,D,20081226,000000,1.77822,1.9453,1.77822,1.87579,76481.724943733,0
+CQP.US,D,20081229,000000,1.85714,1.92713,1.8158,1.8158,114849.49178199,0
+CQP.US,D,20081230,000000,1.8158,1.8158,1.7412,1.74572,246184.06879789,0
+CQP.US,D,20081231,000000,1.69467,1.86637,1.69467,1.72246,150788.39226353,0
+CQP.US,D,20090102,000000,1.86637,2.24717,1.78292,2.18228,187353.49297922,0
+CQP.US,D,20090105,000000,2.20554,2.35887,2.20554,2.23794,146074.20711209,0
+CQP.US,D,20090106,000000,2.18698,2.39108,2.18698,2.34965,75259.490267444,0
+CQP.US,D,20090107,000000,2.23323,2.32147,2.16362,2.25187,173665.5048045,0
+CQP.US,D,20090108,000000,2.21015,2.24717,2.11719,2.224,39269.619999399,0
+CQP.US,D,20090109,000000,2.20554,2.29831,2.18698,2.29831,6891.3231748257,0
+CQP.US,D,20090112,000000,2.16362,2.35887,2.16362,2.31677,93250.78470243,0
+CQP.US,D,20090113,000000,2.31677,2.32147,2.20554,2.23323,103256.46585241,0
+CQP.US,D,20090114,000000,2.28437,2.29359,2.18698,2.20554,35437.524214334,0
+CQP.US,D,20090115,000000,2.14055,2.24717,2.00106,2.01981,79256.977808705,0
+CQP.US,D,20090116,000000,2.08489,2.10334,1.99663,2.00567,67086.641032032,0
+CQP.US,D,20090120,000000,2.18698,2.18698,1.97789,2.03365,81319.693862392,0
+CQP.US,D,20090121,000000,2.2288,2.64671,2.08018,2.64671,319477.58158602,0
+CQP.US,D,20090122,000000,2.64671,2.64671,2.35426,2.4328,258968.12341201,0
+CQP.US,D,20090123,000000,2.4328,2.57239,2.40502,2.55364,79883.178042855,0
+CQP.US,D,20090126,000000,2.64671,2.83244,2.62344,2.81388,278471.86824643,0
+CQP.US,D,20090127,000000,2.86954,3.12459,2.85542,3.01817,264510.30754416,0
+CQP.US,D,20090128,000000,3.12459,3.27793,2.99952,3.22246,359193.44726723,0
+CQP.US,D,20090129,000000,3.06451,3.10152,2.59998,2.69285,227579.05652544,0
+CQP.US,D,20090130,000000,2.60488,2.63709,2.39579,2.50288,173455.38446016,0
+CQP.US,D,20090202,000000,2.41886,2.68833,2.41454,2.64671,65959.064530671,0
+CQP.US,D,20090203,000000,2.87878,2.87878,2.53961,2.55845,64630.729482482,0
+CQP.US,D,20090204,000000,2.71631,2.71631,2.58152,2.66959,49072.462203106,0
+CQP.US,D,20090205,000000,2.66959,2.66959,2.60488,2.66959,103667.34474359,0
+CQP.US,D,20090206,000000,2.66959,2.83244,2.64671,2.72092,55545.625088681,0
+CQP.US,D,20090209,000000,2.65574,2.89272,2.65574,2.78591,65765.587381914,0
+CQP.US,D,20090210,000000,3.01817,3.01817,2.65574,2.73043,108741.43899972,0
+CQP.US,D,20090211,000000,2.72092,2.76255,2.63267,2.63267,67282.198580237,0
+CQP.US,D,20090212,000000,2.59998,2.71631,2.55364,2.70237,43827.775192167,0
+CQP.US,D,20090213,000000,2.93444,2.93886,2.75764,2.89733,86330.335935318,0
+CQP.US,D,20090217,000000,3.01327,3.29668,2.83244,3.29668,265110.5027852,0
+CQP.US,D,20090218,000000,3.56144,3.56144,3.08767,3.27303,327067.91897571,0
+CQP.US,D,20090219,000000,3.48241,3.48241,3.05999,3.2038,80966.025956062,0
+CQP.US,D,20090220,000000,2.97174,3.11104,2.851,2.86464,92924.161988936,0
+CQP.US,D,20090223,000000,2.851,2.851,2.4328,2.64671,145274.29352395,0
+CQP.US,D,20090224,000000,2.56297,2.93886,2.53048,2.89733,131179.58725695,0
+CQP.US,D,20090225,000000,2.87878,2.87878,2.78591,2.78591,9856.9325893809,0
+CQP.US,D,20090226,000000,2.79504,3.18526,2.79504,3.05067,91985.901837436,0
+CQP.US,D,20090227,000000,3.15728,3.25024,3.02731,3.25024,72984.573469958,0
+CQP.US,D,20090302,000000,3.21294,3.21294,2.73505,2.8185,102515.84364857,0
+CQP.US,D,20090303,000000,2.63267,2.8185,2.6094,2.70237,145775.66979116,0
+CQP.US,D,20090304,000000,2.73957,2.77197,2.73957,2.75764,52318.925543277,0
+CQP.US,D,20090305,000000,2.73957,2.75764,2.59998,2.63709,26274.404841195,0
+CQP.US,D,20090306,000000,2.60488,2.64171,2.42828,2.4328,362664.59374789,0
+CQP.US,D,20090309,000000,2.32147,2.42828,2.25668,2.35887,220286.21625696,0
+CQP.US,D,20090310,000000,2.34013,2.4328,2.0895,2.42828,91576.063145982,0
+CQP.US,D,20090311,000000,2.41886,2.53048,2.41886,2.5075,38780.726128883,0
+CQP.US,D,20090312,000000,2.5075,2.59998,2.43761,2.45606,48015.619283012,0
+CQP.US,D,20090313,000000,2.41886,2.51664,2.41886,2.45606,336808.34919595,0
+CQP.US,D,20090316,000000,2.47934,2.59998,2.46058,2.54422,88517.875955946,0
+CQP.US,D,20090317,000000,2.55845,2.70237,2.47482,2.58604,35450.006611028,0
+CQP.US,D,20090318,000000,2.66497,2.66497,2.55364,2.5771,57845.506679556,0
+CQP.US,D,20090319,000000,2.62344,2.66959,2.48414,2.51664,34244.41513033,0
+CQP.US,D,20090320,000000,2.5075,2.55364,2.5075,2.54903,23101.795681464,0
+CQP.US,D,20090323,000000,2.59998,2.70698,2.57239,2.64671,48487.869957936,0
+CQP.US,D,20090324,000000,2.59998,2.76255,2.5075,2.73505,36400.749159223,0
+CQP.US,D,20090325,000000,2.97174,3.01327,2.78129,2.95751,172509.84291058,0
+CQP.US,D,20090326,000000,2.81388,2.96712,2.81388,2.87878,34936.147947124,0
+CQP.US,D,20090327,000000,2.79033,2.94828,2.79033,2.85542,69029.734117401,0
+CQP.US,D,20090330,000000,2.90194,2.90194,2.73957,2.77197,29895.340082187,0
+CQP.US,D,20090331,000000,2.83244,2.83244,2.76255,2.78591,78176.210294948,0
+CQP.US,D,20090401,000000,2.84628,2.85542,2.79504,2.79985,29855.812492656,0
+CQP.US,D,20090402,000000,2.85542,2.93444,2.80927,2.84628,95911.615597707,0
+CQP.US,D,20090403,000000,2.87878,2.90194,2.78591,2.88348,155446.40662986,0
+CQP.US,D,20090406,000000,2.9528,2.9528,2.86012,2.92511,193174.45063754,0
+CQP.US,D,20090407,000000,2.9205,2.9205,2.8185,2.82321,64556.875302042,0
+CQP.US,D,20090408,000000,2.97174,2.97174,2.8881,2.94828,70698.214475502,0
+CQP.US,D,20090409,000000,3.01817,3.04115,2.95751,3.04115,127266.35589337,0
+CQP.US,D,20090413,000000,3.04115,3.15266,3.01817,3.06913,116737.45428196,0
+CQP.US,D,20090414,000000,3.15266,3.15266,3.04585,3.05067,55893.051796665,0
+CQP.US,D,20090415,000000,3.09219,3.15728,3.05067,3.14805,165107.78167103,0
+CQP.US,D,20090416,000000,3.2038,3.2038,3.11527,3.11527,80462.569289402,0
+CQP.US,D,20090417,000000,3.11527,3.36618,3.11527,3.13892,179645.61302067,0
+CQP.US,D,20090420,000000,3.15266,3.36618,3.15266,3.27303,302808.38100088,0
+CQP.US,D,20090421,000000,3.36618,3.36618,3.25024,3.2688,117959.68895825,0
+CQP.US,D,20090422,000000,3.29668,3.53807,3.27793,3.41271,251630.55455538,0
+CQP.US,D,20090423,000000,3.4775,3.48241,3.38935,3.42655,175392.23634717,0
+CQP.US,D,20090424,000000,3.56144,3.56144,3.39397,3.48241,111585.3450465,0
+CQP.US,D,20090427,000000,3.48241,3.70045,3.48241,3.65882,355341.58768741,0
+CQP.US,D,20090428,000000,3.77485,3.77485,3.67727,3.70996,315353.18967837,0
+CQP.US,D,20090429,000000,3.46366,3.58922,3.16199,3.1992,327402.86328701,0
+CQP.US,D,20090430,000000,3.35233,3.35233,2.87878,3.14805,293300.95551893,0
+CQP.US,D,20090501,000000,3.03211,3.11998,2.96712,2.9901,81398.749041454,0
+CQP.US,D,20090504,000000,2.9528,3.06913,2.9205,2.95751,206079.16841972,0
+CQP.US,D,20090505,000000,2.97174,2.98549,2.92511,2.93886,50876.168525392,0
+CQP.US,D,20090506,000000,2.92982,3.22246,2.92982,2.99952,170707.17678802,0
+CQP.US,D,20090507,000000,3.15728,3.15728,2.90194,3.15728,482800.3805298,0
+CQP.US,D,20090508,000000,3.24544,3.41271,3.16199,3.28735,220574.35158065,0
+CQP.US,D,20090511,000000,3.52856,3.56144,3.29668,3.52856,245149.07007201,0
+CQP.US,D,20090512,000000,3.59383,3.59383,3.38935,3.38935,157624.58485296,0
+CQP.US,D,20090513,000000,3.36618,3.55662,3.36618,3.38503,199365.71939777,0
+CQP.US,D,20090514,000000,3.42194,3.52856,3.38935,3.46837,176726.81259371,0
+CQP.US,D,20090515,000000,3.58432,3.66814,3.46837,3.52413,294483.66260569,0
+CQP.US,D,20090518,000000,3.64459,3.6493,3.41271,3.50558,223938.35748968,0
+CQP.US,D,20090519,000000,3.46366,3.60768,3.36618,3.36618,75511.218600773,0
+CQP.US,D,20090520,000000,3.45905,3.48702,3.35233,3.36618,183820.97471482,0
+CQP.US,D,20090521,000000,3.35233,3.38935,3.1992,3.27793,122046.63367582,0
+CQP.US,D,20090522,000000,3.37551,3.38935,3.27303,3.38935,103324.0788345,0
+CQP.US,D,20090526,000000,3.40819,3.48241,3.36167,3.37551,96888.363139014,0
+CQP.US,D,20090527,000000,3.44049,3.45905,3.34311,3.37089,98780.486437882,0
+CQP.US,D,20090528,000000,3.38503,3.45905,3.36618,3.40349,62587.77722356,0
+CQP.US,D,20090529,000000,3.41271,3.45905,3.40349,3.45434,28265.347113892,0
+CQP.US,D,20090601,000000,3.515,3.60316,3.44049,3.47299,156403.39037639,0
+CQP.US,D,20090602,000000,3.47299,3.62142,3.47299,3.48241,107831.26424078,0
+CQP.US,D,20090603,000000,3.51971,3.70996,3.50086,3.62613,268097.95639397,0
+CQP.US,D,20090604,000000,3.71457,3.73784,3.64459,3.66343,255020.56545753,0
+CQP.US,D,20090605,000000,3.66814,3.66814,3.6171,3.62142,136514.77164392,0
+CQP.US,D,20090608,000000,3.55662,3.68218,3.53336,3.5425,289905.74361815,0
+CQP.US,D,20090609,000000,3.59844,3.66814,3.57528,3.64007,94908.863063286,0
+CQP.US,D,20090610,000000,3.74235,3.74235,3.59844,3.62142,134297.06583128,0
+CQP.US,D,20090611,000000,3.65391,3.71457,3.59844,3.64007,69588.321369458,0
+CQP.US,D,20090612,000000,3.62142,3.69121,3.59844,3.63546,40993.230942899,0
+CQP.US,D,20090615,000000,3.62142,3.63084,3.49154,3.58922,171606.94954972,0
+CQP.US,D,20090616,000000,3.5798,3.71457,3.48702,3.49154,108753.92139641,0
+CQP.US,D,20090617,000000,3.52413,3.52413,3.06913,3.34311,308667.826049,0
+CQP.US,D,20090618,000000,3.3011,3.41723,3.22716,3.31994,98956.280191323,0
+CQP.US,D,20090619,000000,3.36618,3.36618,3.29668,3.30581,33160.527017399,0
+CQP.US,D,20090622,000000,3.3011,3.30581,3.2315,3.25476,184032.13525889,0
+CQP.US,D,20090623,000000,3.31994,3.36618,3.25024,3.29225,69407.326617396,0
+CQP.US,D,20090624,000000,3.27303,3.34311,3.27303,3.31523,63220.218656058,0
+CQP.US,D,20090625,000000,3.31523,3.36167,3.25476,3.3384,49580.079668663,0
+CQP.US,D,20090626,000000,3.36618,3.58922,3.36618,3.51971,145118.26356528,0
+CQP.US,D,20090629,000000,3.59844,3.59844,3.52856,3.56144,73976.924007133,0
+CQP.US,D,20090630,000000,3.59844,3.69121,3.36618,3.42194,239069.10268229,0
+CQP.US,D,20090701,000000,3.42194,3.59844,3.41271,3.47299,110396.3967614,0
+CQP.US,D,20090702,000000,3.46366,3.55182,3.43578,3.4775,168328.24001809,0
+CQP.US,D,20090706,000000,3.67266,3.67266,3.38503,3.38503,273629.73852887,0
+CQP.US,D,20090707,000000,3.43117,3.43578,3.22716,3.22716,295383.43536739,0
+CQP.US,D,20090708,000000,3.2315,3.34311,3.22246,3.22716,208962.60205603,0
+CQP.US,D,20090709,000000,3.22246,3.48241,3.22246,3.32917,158063.5491367,0
+CQP.US,D,20090710,000000,3.33349,3.36618,3.24102,3.24544,262499.6014767,0
+CQP.US,D,20090713,000000,3.24102,3.31994,3.24102,3.25024,73379.849365269,0
+CQP.US,D,20090714,000000,3.26418,3.46837,3.25938,3.36167,193665.42490751,0
+CQP.US,D,20090715,000000,3.56595,3.56595,3.36618,3.38935,264006.85087751,0
+CQP.US,D,20090716,000000,3.41271,3.53336,3.41271,3.45905,106745.29572839,0
+CQP.US,D,20090717,000000,3.45905,3.80754,3.45905,3.72871,386915.81012494,0
+CQP.US,D,20090720,000000,3.82571,4.06278,3.79811,3.8956,765203.16353512,0
+CQP.US,D,20090721,000000,3.99318,4.05797,3.91386,3.94194,463324.72108795,0
+CQP.US,D,20090722,000000,3.94194,3.99318,3.84003,3.90954,322444.2312003,0
+CQP.US,D,20090723,000000,3.90954,3.99318,3.85368,3.8631,464712.34752044,0
+CQP.US,D,20090724,000000,3.91886,4.00692,3.87704,4.00692,509539.75464785,0
+CQP.US,D,20090727,000000,4.01154,4.05797,3.90502,3.94655,667996.49928041,0
+CQP.US,D,20090728,000000,3.94655,4.01644,3.80283,3.8308,738851.78391432,0
+CQP.US,D,20090729,000000,3.8631,3.90022,3.8308,3.84474,923320.80305749,0
+CQP.US,D,20090730,000000,3.64007,3.70996,3.50558,3.59844,613560.76729777,0
+CQP.US,D,20090731,000000,3.59844,3.59844,3.48702,3.55182,488958.36289886,0
+CQP.US,D,20090803,000000,3.60768,3.66814,3.52413,3.62142,301133.65944442,0
+CQP.US,D,20090804,000000,3.65391,3.65391,3.52856,3.60316,235113.22313002,0
+CQP.US,D,20090805,000000,3.5798,3.6171,3.53336,3.56144,221196.3910159,0
+CQP.US,D,20090806,000000,3.56144,3.59844,3.52856,3.53336,235141.30852257,0
+CQP.US,D,20090807,000000,3.63084,3.68218,3.53336,3.67727,210786.07217309,0
+CQP.US,D,20090810,000000,3.67727,3.73784,3.64459,3.70045,250310.54110498,0
+CQP.US,D,20090811,000000,3.71457,3.78389,3.69121,3.7239,202797.33828891,0
+CQP.US,D,20090812,000000,3.73332,3.78389,3.72871,3.74235,122387.81918546,0
+CQP.US,D,20090813,000000,3.75629,3.77947,3.69121,3.69583,116343.21858637,0
+CQP.US,D,20090814,000000,3.71457,3.76091,3.59844,3.73784,110565.94931649,0
+CQP.US,D,20090817,000000,3.57056,3.71457,3.56595,3.68218,185513.37966658,0
+CQP.US,D,20090818,000000,3.76091,3.80754,3.71457,3.75629,244615.44761334,0
+CQP.US,D,20090819,000000,3.74697,3.76995,3.71457,3.72871,147204.90421263,0
+CQP.US,D,20090820,000000,3.74235,3.76091,3.71929,3.73784,96692.805590807,0
+CQP.US,D,20090821,000000,3.76091,3.79811,3.71457,3.73784,295365.75197207,0
+CQP.US,D,20090824,000000,3.75159,3.80754,3.7239,3.80283,267475.91695872,0
+CQP.US,D,20090825,000000,3.8308,3.85368,3.75159,3.79811,202157.61545834,0
+CQP.US,D,20090826,000000,3.82129,3.84003,3.78389,3.7885,191952.21596125,0
+CQP.US,D,20090827,000000,3.82129,3.82129,3.71457,3.75629,185812.95718724,0
+CQP.US,D,20090828,000000,3.77947,3.81205,3.75629,3.75629,153880.90604448,0
+CQP.US,D,20090831,000000,3.77485,3.79811,3.74697,3.75629,130352.62847597,0
+CQP.US,D,20090901,000000,3.8308,3.92358,3.8308,3.8956,570947.94538382,0
+CQP.US,D,20090902,000000,3.8956,3.94194,3.76533,3.77947,1103201.5012159,0
+CQP.US,D,20090903,000000,3.78389,3.91886,3.78389,3.85859,167664.59259385,0
+CQP.US,D,20090904,000000,3.90022,4.09517,3.82129,3.97933,238374.24926633,0
+CQP.US,D,20090908,000000,4.05797,4.06739,3.95136,4.0024,278791.20956185,0
+CQP.US,D,20090909,000000,4.0024,4.08123,4.0024,4.03961,193482.34975599,0
+CQP.US,D,20090910,000000,4.11401,4.15545,4.02567,4.10451,291160.2244859,0
+CQP.US,D,20090911,000000,4.17401,4.80561,4.13238,4.61988,618416.41961175,0
+CQP.US,D,20090914,000000,4.61988,4.6619,4.49452,4.56903,327624.42582832,0
+CQP.US,D,20090915,000000,4.57806,4.64296,4.43405,4.49452,252494.96052644,0
+CQP.US,D,20090916,000000,4.49452,4.5921,4.48962,4.52711,261460.44195193,0
+CQP.US,D,20090917,000000,4.57354,4.57354,4.41117,4.46673,253529.95925231,0
+CQP.US,D,20090918,000000,4.46193,4.55009,4.3458,4.3458,366101.41363765,0
+CQP.US,D,20090921,000000,4.39243,4.46193,4.3458,4.42483,194027.41441163,0
+CQP.US,D,20090922,000000,4.46193,4.72659,4.46193,4.57354,513630.86016432,0
+CQP.US,D,20090923,000000,4.59681,4.64776,4.48962,4.53605,395299.81990442,0
+CQP.US,D,20090924,000000,4.58748,4.61988,4.4155,4.53163,167534.56762829,0
+CQP.US,D,20090925,000000,4.41117,4.53605,4.41117,4.51288,103767.20391715,0
+CQP.US,D,20090928,000000,4.54547,4.73611,4.50385,4.57354,316054.28429269,0
+CQP.US,D,20090929,000000,4.56412,4.694,4.50837,4.51288,203062.58921866,0
+CQP.US,D,20090930,000000,4.6243,4.6243,4.49452,4.52711,264930.54823286,0
+CQP.US,D,20091001,000000,4.50837,4.53605,4.34118,4.41117,265268.61314333,0
+CQP.US,D,20091002,000000,4.36445,4.36445,4.18362,4.30418,390213.24325161,0
+CQP.US,D,20091005,000000,4.34118,4.4155,4.30418,4.41117,371646.71836897,0
+CQP.US,D,20091006,000000,4.53163,4.53163,4.38781,4.41117,188351.04451502,0
+CQP.US,D,20091007,000000,4.45731,4.56903,4.45731,4.49452,121618.07138932,0
+CQP.US,D,20091008,000000,4.67093,4.81013,4.5598,4.76389,517178.9814246,0
+CQP.US,D,20091009,000000,4.76389,4.80561,4.70333,4.75466,265760.62761301,0
+CQP.US,D,20091012,000000,4.83831,4.92636,4.68968,4.86609,278771.44576709,0
+CQP.US,D,20091013,000000,4.93578,4.94482,4.73611,4.83831,301476.92535351,0
+CQP.US,D,20091014,000000,4.87522,5.12585,4.87061,5.07508,371921.33109624,0
+CQP.US,D,20091015,000000,5.15381,5.54835,5.09354,5.54835,475760.30879438,0
+CQP.US,D,20091016,000000,5.54835,5.55326,5.34878,5.44636,380370.87345837,0
+CQP.US,D,20091019,000000,5.56739,5.61363,5.50231,5.56249,440315.50318197,0
+CQP.US,D,20091020,000000,5.57595,5.61863,5.52539,5.54355,253628.77822615,0
+CQP.US,D,20091021,000000,5.54355,5.7015,5.52999,5.66478,385220.284574,0
+CQP.US,D,20091022,000000,5.75284,5.94819,5.66478,5.81311,654499.907855,0
+CQP.US,D,20091023,000000,5.84975,6.10066,5.81311,6.01182,797038.47610351,0
+CQP.US,D,20091026,000000,6.08268,6.3979,5.98097,6.17487,762576.65923076,0
+CQP.US,D,20091027,000000,6.30898,6.3134,6.01182,6.06902,649210.49225591,0
+CQP.US,D,20091028,000000,6.06902,6.19305,5.57595,5.75284,914430.21601217,0
+CQP.US,D,20091029,000000,5.76206,5.78985,5.12123,5.28408,1310992.8383821,0
+CQP.US,D,20091030,000000,5.33484,5.33484,4.95434,4.95895,640294.94041721,0
+CQP.US,D,20091102,000000,5.12585,5.19583,4.75918,4.81955,456798.50801643,0
+CQP.US,D,20091103,000000,4.80561,5.10739,4.52711,5.02856,951014.04032291,0
+CQP.US,D,20091104,000000,5.05634,5.17227,4.87522,4.87522,403237.58400209,0
+CQP.US,D,20091105,000000,4.89368,5.18179,4.87522,5.15381,372741.00847914,0
+CQP.US,D,20091106,000000,5.16324,5.44165,5.15381,5.44165,826799.63042123,0
+CQP.US,D,20091109,000000,5.66016,5.66016,5.4602,5.59469,558358.40811818,0
+CQP.US,D,20091110,000000,5.61863,5.69266,5.4279,5.627,383492.5128316,0
+CQP.US,D,20091111,000000,5.69266,5.74774,5.64161,5.66892,337065.2785279,0
+CQP.US,D,20091112,000000,5.87281,6.03596,5.64632,5.79475,551372.42676842,0
+CQP.US,D,20091113,000000,5.91483,5.97597,5.57201,5.7064,465181.47759619,0
+CQP.US,D,20091116,000000,6.03076,6.03076,5.75668,5.76658,500632.52440694,0
+CQP.US,D,20091117,000000,5.90607,5.90607,5.66892,5.68333,349893.02153046,0
+CQP.US,D,20091118,000000,5.75284,5.75284,5.52999,5.54835,282018.94930698,0
+CQP.US,D,20091119,000000,5.57201,5.58075,5.2887,5.40925,505065.85563277,0
+CQP.US,D,20091120,000000,5.31186,5.48356,5.22351,5.36734,260481.61401117,0
+CQP.US,D,20091123,000000,5.40002,5.54835,5.16324,5.16747,586315.85611362,0
+CQP.US,D,20091124,000000,5.20045,5.34878,5.13065,5.30716,522347.73385564,0
+CQP.US,D,20091125,000000,5.4602,5.61863,5.24669,5.57201,507030.79291235,0
+CQP.US,D,20091127,000000,5.3583,5.61863,5.24669,5.57201,351975.50137891,0
+CQP.US,D,20091130,000000,5.73409,5.73409,5.20497,5.20497,875182.44020699,0
+CQP.US,D,20091201,000000,5.24669,5.51615,5.20967,5.22794,872911.68420841,0
+CQP.US,D,20091202,000000,5.2189,5.41377,5.2189,5.24669,310359.19080104,0
+CQP.US,D,20091203,000000,5.3209,5.33974,4.94482,5.01432,1309546.9607651,0
+CQP.US,D,20091204,000000,5.06105,5.19121,4.9728,5.03768,460741.90517201,0
+CQP.US,D,20091207,000000,5.17227,5.17227,4.89848,4.89848,354696.66385821,0
+CQP.US,D,20091208,000000,4.87993,5.07508,4.71265,5.03768,466136.38094328,0
+CQP.US,D,20091209,000000,5.07941,5.08422,4.93117,4.9728,226424.43483125,0
+CQP.US,D,20091210,000000,4.99606,5.06105,4.92184,4.96818,197457.99310304,0
+CQP.US,D,20091211,000000,5.03768,5.07037,4.94953,5.02365,313593.17174452,0
+CQP.US,D,20091214,000000,5.05162,5.15381,4.99144,5.06566,571736.416775,0
+CQP.US,D,20091215,000000,5.10739,5.33013,5.10739,5.29322,449414.13017219,0
+CQP.US,D,20091216,000000,5.3209,5.3209,5.26976,5.27927,314913.1851949,0
+CQP.US,D,20091217,000000,5.28408,5.2887,5.03768,5.10739,426165.66632956,0
+CQP.US,D,20091218,000000,5.30234,5.30234,4.76389,4.76389,711960.54063649,0
+CQP.US,D,20091221,000000,4.89848,5.15381,4.89848,5.03768,535827.68208546,0
+CQP.US,D,20091222,000000,5.06105,5.17227,4.92184,5.13997,428880.58761052,0
+CQP.US,D,20091223,000000,5.22351,5.45549,5.14921,5.45549,523920.51583909,0
+CQP.US,D,20091224,000000,5.47914,5.68814,5.45549,5.66478,391099.49341688,0
+CQP.US,D,20091228,000000,5.80417,5.99462,5.74303,5.88262,855019.20874725,0
+CQP.US,D,20091229,000000,5.95319,5.99462,5.82744,5.84975,518863.06477856,0
+CQP.US,D,20091230,000000,5.84128,5.98462,5.84128,5.92473,454797.16374649,0
+CQP.US,D,20091231,000000,5.90127,6.03596,5.89637,5.99462,526397.23138313,0
+CQP.US,D,20100104,000000,6.24495,6.26351,6.04076,6.25957,661956.05948023,0
+CQP.US,D,20100105,000000,6.28168,6.50086,6.28168,6.49626,920343.75144597,0
+CQP.US,D,20100106,000000,6.50086,6.93693,6.49626,6.67323,1095869.1333579,0
+CQP.US,D,20100107,000000,6.71861,7.02481,6.38935,7.01567,987053.84017773,0
+CQP.US,D,20100108,000000,7.08076,7.22054,6.73188,6.77976,1066295.2149906,0
+CQP.US,D,20100111,000000,6.77976,7.05672,6.77976,7.00193,506247.5225198,0
+CQP.US,D,20100112,000000,6.97289,6.97289,6.74659,6.75707,726709.5325302,0
+CQP.US,D,20100113,000000,6.86224,6.96039,6.40771,6.9154,741532.37860436,0
+CQP.US,D,20100114,000000,6.96385,7.01067,6.73746,6.80677,523885.14904846,0
+CQP.US,D,20100115,000000,6.80677,6.90377,6.66324,6.89387,344714.90730189,0
+CQP.US,D,20100119,000000,6.93693,7.03336,6.88512,7.01067,683499.63597439,0
+CQP.US,D,20100120,000000,7.02481,7.16179,6.8258,7.16179,611316.01629229,0
+CQP.US,D,20100121,000000,7.08585,7.19391,6.95174,7.09479,586126.53976376,0
+CQP.US,D,20100122,000000,7.14612,7.19776,6.96385,7.05672,609960.63605127,0
+CQP.US,D,20100125,000000,7.28465,7.28465,7.10392,7.19391,648339.8450865,0
+CQP.US,D,20100126,000000,7.28465,7.28465,7.1417,7.26111,706609.75325365,0
+CQP.US,D,20100127,000000,7.22054,7.26581,6.55124,7.05317,1485554.9953492,0
+CQP.US,D,20100128,000000,6.89387,6.96385,6.61729,6.80677,651044.3643702,0
+CQP.US,D,20100129,000000,6.79754,6.88079,6.07345,6.16632,1030460.3344815,0
+CQP.US,D,20100201,000000,6.22679,6.36541,6.1292,6.27649,708052.51027153,0
+CQP.US,D,20100202,000000,6.44838,6.71448,6.21237,6.62613,445600.75798217,0
+CQP.US,D,20100203,000000,6.73188,6.80234,6.26793,6.52404,751114.69846647,0
+CQP.US,D,20100204,000000,6.44838,6.44838,6.22169,6.38406,612784.7783033,0
+CQP.US,D,20100205,000000,6.36541,6.36541,6.15161,6.33311,559894.78311127,0
+CQP.US,D,20100208,000000,6.19823,6.34839,6.16632,6.19305,406072.12825136,0
+CQP.US,D,20100209,000000,6.42174,6.50086,6.26793,6.48577,501201.51365624,0
+CQP.US,D,20100210,000000,6.48577,6.58835,6.35157,6.35157,301352.10138657,0
+CQP.US,D,20100211,000000,6.44299,6.5374,6.26793,6.51865,245976.02885299,0
+CQP.US,D,20100212,000000,6.5374,6.6766,6.40771,6.63911,318277.19110394,0
+CQP.US,D,20100216,000000,6.84849,6.84849,6.71015,6.80234,437357.17516548,0
+CQP.US,D,20100217,000000,6.8258,6.8258,6.66757,6.67323,241653.99899768,0
+CQP.US,D,20100218,000000,6.60661,6.91877,6.50086,6.89877,438113.4003652,0
+CQP.US,D,20100219,000000,6.95674,6.95674,6.80677,6.88079,208686.94912904,0
+CQP.US,D,20100222,000000,6.95674,6.95674,6.60661,6.811,369394.68596542,0
+CQP.US,D,20100223,000000,6.77976,6.85695,6.62613,6.7834,248059.54890116,0
+CQP.US,D,20100224,000000,6.8258,6.84849,6.61729,6.80234,278550.92342549,0
+CQP.US,D,20100225,000000,6.79754,6.84849,6.6766,6.79754,166556.77988725,0
+CQP.US,D,20100226,000000,6.9154,6.96385,6.80234,6.96385,514595.12530893,0
+CQP.US,D,20100301,000000,7.05672,7.05672,6.89877,6.91877,467499.04258237,0
+CQP.US,D,20100302,000000,6.96039,7.17352,6.96039,7.09104,911554.06377393,0
+CQP.US,D,20100303,000000,7.16179,7.19776,7.09479,7.17352,449406.84877412,0
+CQP.US,D,20100304,000000,7.16689,7.16689,6.99154,7.04874,424558.55775522,0
+CQP.US,D,20100305,000000,7.12075,7.12075,6.92281,7.09874,662833.98804771,0
+CQP.US,D,20100308,000000,6.98395,7.05672,6.92281,6.96385,374058.94153009,0
+CQP.US,D,20100309,000000,6.99751,7.00625,6.93193,6.96385,215422.24234518,0
+CQP.US,D,20100310,000000,6.96385,7.01067,6.91877,6.97875,329630.97109689,0
+CQP.US,D,20100311,000000,7.00625,7.05672,6.96385,7.01067,480876.01103948,0
+CQP.US,D,20100312,000000,7.05672,7.05672,6.80234,6.99154,947671.87860809,0
+CQP.US,D,20100315,000000,7.0299,7.16689,6.91877,7.09479,676427.3180475,0
+CQP.US,D,20100316,000000,7.09104,7.132,7.03336,7.08076,351152.70339683,0
+CQP.US,D,20100317,000000,7.12623,7.14612,6.96385,7.05672,563989.00922691,0
+CQP.US,D,20100318,000000,7.10392,7.10392,7.01067,7.05317,215806.07604353,0
+CQP.US,D,20100319,000000,7.01567,7.08076,6.96385,6.97289,447458.55469012,0
+CQP.US,D,20100322,000000,6.94117,7.10902,6.91877,7.10902,426500.61064086,0
+CQP.US,D,20100323,000000,7.25649,7.27553,7.12623,7.27553,501805.86969618,0
+CQP.US,D,20100324,000000,7.2439,7.38349,7.11776,7.38349,376750.9784171,0
+CQP.US,D,20100325,000000,7.31119,7.43069,7.29572,7.36253,876004.19798935,0
+CQP.US,D,20100326,000000,7.38349,7.40868,7.21448,7.28014,367731.40660594,0
+CQP.US,D,20100329,000000,7.37195,7.46558,7.2439,7.38349,538748.56291187,0
+CQP.US,D,20100330,000000,7.45098,7.56018,7.443,7.54048,520635.56510912,0
+CQP.US,D,20100331,000000,7.66199,7.72082,7.52154,7.6068,374901.50330693,0
+CQP.US,D,20100401,000000,7.65641,7.82408,7.60133,7.80139,421710.49090952,0
+CQP.US,D,20100405,000000,7.89252,7.89252,7.74438,7.89252,799919.82934038,0
+CQP.US,D,20100406,000000,7.91646,8.07009,7.84714,7.95857,466081.25035788,0
+CQP.US,D,20100407,000000,8.00443,8.30129,7.94693,8.17708,708800.41387345,0
+CQP.US,D,20100408,000000,8.17112,8.35811,7.89252,8.35282,612572.5775595,0
+CQP.US,D,20100409,000000,8.33379,8.80052,8.33379,8.64709,767137.93502269,0
+CQP.US,D,20100412,000000,8.68141,8.82253,7.62835,7.84714,3048340.6594437,0
+CQP.US,D,20100413,000000,7.88002,8.27898,7.79225,8.10287,1467001.9930629,0
+CQP.US,D,20100414,000000,8.32859,8.35811,8.13055,8.35811,596987.26508729,0
+CQP.US,D,20100415,000000,8.35811,8.40339,8.27052,8.35282,441386.90889821,0
+CQP.US,D,20100416,000000,8.38935,8.38935,7.88002,8.32148,591609.43251161,0
+CQP.US,D,20100419,000000,8.01875,8.5025,7.80139,8.17112,734806.44718573,0
+CQP.US,D,20100420,000000,8.17112,8.38935,8.1617,8.38079,574740.51357936,0
+CQP.US,D,20100421,000000,8.41819,8.71909,8.40339,8.5424,776516.37573881,0
+CQP.US,D,20100422,000000,8.51942,8.67766,8.47414,8.67141,431695.36806502,0
+CQP.US,D,20100423,000000,8.72833,9.05335,8.08855,8.86752,1141942.6997552,0
+CQP.US,D,20100426,000000,8.84609,8.96001,8.72833,8.85445,707227.63189,0
+CQP.US,D,20100427,000000,8.87589,8.9056,8.68141,8.71092,553193.81648603,0
+CQP.US,D,20100428,000000,8.69708,8.77581,8.311,8.62642,817275.56174369,0
+CQP.US,D,20100429,000000,8.51058,8.56431,8.35811,8.49626,460541.14662518,0
+CQP.US,D,20100430,000000,8.5697,8.62642,8.15824,8.27476,545466.1727327,0
+CQP.US,D,20100503,000000,8.47414,8.59037,7.77534,8.25158,1061573.748441,0
+CQP.US,D,20100504,000000,8.2464,8.2464,7.75495,7.97828,906722.33605362,0
+CQP.US,D,20100505,000000,7.81436,7.97251,7.43069,7.54596,1129732.835389,0
+CQP.US,D,20100506,000000,7.48663,7.48663,6.28168,6.57028,2838192.2297018,0
+CQP.US,D,20100507,000000,7.02481,7.85032,6.75707,7.33129,1480181.3235723,0
+CQP.US,D,20100510,000000,8.13949,8.26534,7.77534,7.89675,896352.58500006,0
+CQP.US,D,20100511,000000,7.85945,8.16766,7.69401,8.02289,459186.80658388,0
+CQP.US,D,20100512,000000,8.21054,8.21054,7.9826,8.10287,425612.28007613,0
+CQP.US,D,20100513,000000,8.22429,8.22429,7.98587,8.06422,311254.80276383,0
+CQP.US,D,20100514,000000,8.07931,8.07931,7.7314,8.02789,440180.27721779,0
+CQP.US,D,20100517,000000,8.0598,8.0598,7.56018,7.80139,480081.29844996,0
+CQP.US,D,20100518,000000,7.80533,7.92232,7.59191,7.67959,297586.57838388,0
+CQP.US,D,20100519,000000,7.59191,7.59191,7.03923,7.28465,823609.33786619,0
+CQP.US,D,20100520,000000,7.12075,7.12075,6.4677,6.56537,1599889.5882675,0
+CQP.US,D,20100521,000000,6.34311,7.23476,6.32802,7.15055,967574.01993699,0
+CQP.US,D,20100524,000000,7.19391,7.22054,6.97289,7.10392,284125.3537491,0
+CQP.US,D,20100525,000000,6.90377,7.10902,6.57028,6.98731,452874.8746556,0
+CQP.US,D,20100526,000000,7.11776,7.49828,7.05317,7.27023,468781.60884269,0
+CQP.US,D,20100527,000000,7.54048,8.01875,7.43069,7.74043,551407.79355906,0
+CQP.US,D,20100528,000000,7.81436,7.81436,7.443,7.44694,420938.66271394,0
+CQP.US,D,20100601,000000,7.47587,7.51183,7.20977,7.4056,200792.8734198,0
+CQP.US,D,20100602,000000,7.34657,7.40868,7.12623,7.35878,270211.64223416,0
+CQP.US,D,20100603,000000,7.38349,7.54596,7.26581,7.54596,216747.4567942,0
+CQP.US,D,20100604,000000,7.22582,7.64767,7.12075,7.18334,430617.72115044,0
+CQP.US,D,20100607,000000,7.16689,7.46558,7.03336,7.15055,236076.4480749,0
+CQP.US,D,20100608,000000,7.29062,7.29062,6.91877,7.12623,271434.91711018,0
+CQP.US,D,20100609,000000,7.15055,7.38733,7.08076,7.22054,334367.00044255,0
+CQP.US,D,20100610,000000,7.38349,7.47126,7.29062,7.4602,225735.82261363,0
+CQP.US,D,20100611,000000,7.28014,7.59191,7.28014,7.59191,217014.7881234,0
+CQP.US,D,20100614,000000,7.64334,7.93963,7.61459,7.66199,550493.45800122,0
+CQP.US,D,20100615,000000,7.85945,7.93963,7.66199,7.88916,353311.11782518,0
+CQP.US,D,20100616,000000,7.80533,7.98587,7.781,7.93963,397721.40486306,0
+CQP.US,D,20100617,000000,7.96356,8.07509,7.81014,7.91646,282183.30086345,0
+CQP.US,D,20100618,000000,7.87032,7.98587,7.87032,7.96356,205388.47580265,0
+CQP.US,D,20100621,000000,8.0598,8.07009,7.92723,7.98587,632477.83948757,0
+CQP.US,D,20100622,000000,8.0548,8.1617,7.88002,7.90656,522482.95981982,0
+CQP.US,D,20100623,000000,7.99423,8.00943,7.59191,7.91646,429055.34116424,0
+CQP.US,D,20100624,000000,7.79562,7.93963,7.74851,7.89252,253073.31157326,0
+CQP.US,D,20100625,000000,7.87032,7.93963,7.68911,7.70765,343921.23491209,0
+CQP.US,D,20100628,000000,7.64767,8.18227,7.64767,8.14872,819663.86031115,0
+CQP.US,D,20100629,000000,8.02289,8.03211,7.781,7.80533,416274.40714928,0
+CQP.US,D,20100630,000000,7.90406,8.12315,7.89175,7.91973,552488.56107281,0
+CQP.US,D,20100701,000000,7.82812,8.0598,7.47587,7.96856,603106.76006653,0
+CQP.US,D,20100702,000000,7.93713,7.98587,7.74851,7.88406,213381.37048572,0
+CQP.US,D,20100706,000000,8.10536,8.10536,7.34657,7.5024,1083066.3551488,0
+CQP.US,D,20100707,000000,7.59191,7.93963,7.43069,7.93963,439544.71518611,0
+CQP.US,D,20100708,000000,7.91646,7.99423,7.83302,7.93213,329656.97609,0
+CQP.US,D,20100709,000000,7.93963,8.07009,7.85532,8.02289,289206.72940329,0
+CQP.US,D,20100712,000000,8.03211,8.11133,7.93213,8.09355,253527.87885287,0
+CQP.US,D,20100713,000000,8.14872,8.35811,8.10536,8.33801,620049.53317922,0
+CQP.US,D,20100714,000000,8.25158,8.59037,8.18227,8.55307,758307.6795614,0
+CQP.US,D,20100715,000000,8.5697,8.63536,8.26534,8.39993,584707.70733954,0
+CQP.US,D,20100716,000000,8.41473,8.58316,8.28139,8.49626,435697.01640518,0
+CQP.US,D,20100719,000000,8.59037,8.70083,8.40781,8.66411,478959.96314695,0
+CQP.US,D,20100720,000000,8.61296,8.84609,8.58056,8.80052,567750.37143071,0
+CQP.US,D,20100721,000000,8.89819,8.94001,8.68141,8.73284,451621.43398758,0
+CQP.US,D,20100722,000000,8.94001,8.94001,8.60834,8.70535,616440.0401352,0
+CQP.US,D,20100723,000000,8.73736,8.8582,8.63536,8.68141,708884.67005114,0
+CQP.US,D,20100726,000000,8.74111,8.88801,8.68583,8.86378,714089.82947255,0
+CQP.US,D,20100727,000000,8.88243,8.90934,8.76217,8.81793,456083.8908057,0
+CQP.US,D,20100728,000000,8.78043,8.92886,8.72833,8.82253,671384.42978311,0
+CQP.US,D,20100729,000000,8.71909,8.71909,8.1246,8.26534,1094702.029267,0
+CQP.US,D,20100730,000000,8.2191,8.32571,8.03211,8.21054,566898.44785634,0
+CQP.US,D,20100802,000000,8.27052,8.37195,8.15824,8.17708,558443.70449559,0
+CQP.US,D,20100803,000000,8.27052,8.30129,8.04143,8.28562,294560.6373853,0
+CQP.US,D,20100804,000000,8.35811,8.35811,8.17112,8.2191,288853.06149695,0
+CQP.US,D,20100805,000000,8.2191,8.22429,8.10287,8.1368,319409.96860393,0
+CQP.US,D,20100806,000000,8.07931,8.36762,8.07931,8.30658,396983.90325839,0
+CQP.US,D,20100809,000000,8.32571,8.40339,8.2191,8.40339,340665.4097744,0
+CQP.US,D,20100810,000000,8.31716,8.33801,8.15824,8.24053,254634.65135974,0
+CQP.US,D,20100811,000000,8.21553,8.21553,7.89252,8.00943,684784.28263415,0
+CQP.US,D,20100812,000000,7.91646,8.16766,7.66199,8.07931,323149.48661351,0
+CQP.US,D,20100813,000000,8.1617,8.20448,8.07931,8.16766,243515.95650454,0
+CQP.US,D,20100816,000000,8.08335,8.30129,7.96356,8.10287,405889.05309986,0
+CQP.US,D,20100817,000000,8.09355,8.21553,8.00943,8.20448,221062.20525144,0
+CQP.US,D,20100818,000000,8.19938,8.22429,8.07509,8.1246,234526.5504854,0
+CQP.US,D,20100819,000000,8.13949,8.17708,8.00943,8.0473,272103.76553303,0
+CQP.US,D,20100820,000000,7.98904,8.03211,7.84714,8.03211,367910.32095856,0
+CQP.US,D,20100823,000000,7.99423,8.11133,7.89252,8.11133,304693.22290167,0
+CQP.US,D,20100824,000000,7.93963,8.1246,7.90089,8.1246,279341.47521611,0
+CQP.US,D,20100825,000000,8.13055,8.14872,7.74438,7.9826,566816.27207811,0
+CQP.US,D,20100826,000000,8.00943,8.02289,7.89252,7.96356,195568.99040335,0
+CQP.US,D,20100827,000000,7.85032,8.01875,7.85032,8.01875,203895.78919798,0
+CQP.US,D,20100830,000000,8.0598,8.0598,7.87522,8.00019,350206.12164753,0
+CQP.US,D,20100831,000000,7.80619,8.02884,7.80619,7.94116,227669.55390147,0
+CQP.US,D,20100901,000000,8.0598,8.09355,7.89675,7.99423,404255.93953239,0
+CQP.US,D,20100902,000000,7.95857,8.03211,7.95857,8.00019,161120.69612701,0
+CQP.US,D,20100903,000000,8.24053,8.24053,8.00019,8.0473,192558.65240064,0
+CQP.US,D,20100907,000000,8.01875,8.15151,8.00019,8.14286,181060.28464599,0
+CQP.US,D,20100908,000000,8.19938,8.20448,8.07931,8.09355,154103.50878552,0
+CQP.US,D,20100909,000000,8.18584,8.18584,8.03797,8.07931,166330.01634731,0
+CQP.US,D,20100910,000000,8.1617,8.18996,8.10287,8.18227,325084.25810109,0
+CQP.US,D,20100913,000000,8.29792,8.56431,8.29792,8.53,912093.92743095,0
+CQP.US,D,20100914,000000,8.59037,8.59037,8.34936,8.42454,435355.83089554,0
+CQP.US,D,20100915,000000,8.44136,8.47414,8.311,8.35811,252377.41795757,0
+CQP.US,D,20100916,000000,8.40781,8.41819,8.26534,8.33379,288244.54465813,0
+CQP.US,D,20100917,000000,8.32148,8.58316,8.32148,8.58316,337361.73544938,0
+CQP.US,D,20100920,000000,8.51577,8.67141,8.45828,8.54768,588411.85855849,0
+CQP.US,D,20100921,000000,8.59037,8.59037,8.38503,8.47414,354063.18222599,0
+CQP.US,D,20100922,000000,8.47414,8.53894,8.31716,8.39993,371111.01551085,0
+CQP.US,D,20100923,000000,8.35811,8.53894,8.35811,8.38079,165247.16843411,0
+CQP.US,D,20100924,000000,8.49626,8.55307,8.41473,8.5025,175883.21061715,0
+CQP.US,D,20100927,000000,8.48923,8.5424,8.44934,8.51942,328780.08772225,0
+CQP.US,D,20100928,000000,8.54768,8.67766,8.51058,8.5697,407053.03659157,0
+CQP.US,D,20100929,000000,8.65247,8.67766,8.52471,8.65612,267802.53967221,0
+CQP.US,D,20100930,000000,8.67766,8.68141,8.55807,8.67141,214742.99192508,0
+CQP.US,D,20101001,000000,8.70535,8.81793,8.61652,8.81793,356000.03411301,0
+CQP.US,D,20101004,000000,8.82253,8.86378,8.72361,8.74745,321061.80576644,0
+CQP.US,D,20101005,000000,8.806,8.97982,8.806,8.9354,705818.16126331,0
+CQP.US,D,20101006,000000,8.9354,9.13959,8.91213,9.10421,648199.41812369,0
+CQP.US,D,20101007,000000,9.08729,9.13767,8.87589,9.03163,399967.19606826,0
+CQP.US,D,20101008,000000,9.05335,9.12401,8.96847,9.07691,303278.55127635,0
+CQP.US,D,20101011,000000,9.18477,9.46645,9.12401,9.23284,482053.51712761,0
+CQP.US,D,20101012,000000,9.25784,9.51837,9.05807,9.37512,537645.9512039,0
+CQP.US,D,20101013,000000,9.51837,9.51837,9.33859,9.47318,406066.92725274,0
+CQP.US,D,20101014,000000,9.4828,9.73179,9.45299,9.51837,388442.8233205,0
+CQP.US,D,20101015,000000,9.38762,9.54144,9.27322,9.45779,317481.4383147,0
+CQP.US,D,20101018,000000,9.46165,9.67507,9.403,9.63084,316834.43408606,0
+CQP.US,D,20101019,000000,9.63084,9.70583,9.403,9.51837,515070.49658303,0
+CQP.US,D,20101020,000000,9.45011,9.67987,9.37993,9.54912,791305.93542177,0
+CQP.US,D,20101021,000000,9.54912,9.66738,9.51548,9.53279,411591.42798957,0
+CQP.US,D,20101022,000000,9.53279,9.5597,9.33282,9.33282,464231.77524771,0
+CQP.US,D,20101025,000000,9.35974,9.50009,9.35974,9.48568,530396.79932384,0
+CQP.US,D,20101026,000000,9.46645,9.54144,9.39531,9.49529,328763.44452665,0
+CQP.US,D,20101027,000000,9.54144,9.54144,9.36455,9.36839,506951.73773329,0
+CQP.US,D,20101028,000000,9.56451,9.56451,8.85445,9.05335,744558.31960293,0
+CQP.US,D,20101029,000000,8.94001,9.03067,8.73833,8.90377,837602.10456018,0
+CQP.US,D,20101101,000000,8.92328,8.92328,8.73284,8.80427,620958.66773843,0
+CQP.US,D,20101102,000000,8.81244,8.90934,8.59037,8.69208,1013241.9084418,0
+CQP.US,D,20101103,000000,8.75755,8.84984,8.72833,8.80052,474987.44039907,0
+CQP.US,D,20101104,000000,8.78043,8.86752,8.71554,8.75755,779297.86980213,0
+CQP.US,D,20101105,000000,8.72361,8.78774,8.62642,8.67766,630848.886719,0
+CQP.US,D,20101108,000000,8.59575,9.13959,8.59575,9.07691,872544.49370566,0
+CQP.US,D,20101109,000000,9.08729,9.16171,8.87589,8.96376,599700.10596878,0
+CQP.US,D,20101110,000000,9.05335,9.12401,8.87589,8.91685,238558.36461757,0
+CQP.US,D,20101111,000000,8.89349,9.07691,8.89349,9.03163,211657.75954221,0
+CQP.US,D,20101112,000000,9.11652,9.27706,8.94838,9.09008,302393.3413108,0
+CQP.US,D,20101115,000000,9.18959,9.28187,9.12873,9.12873,473206.61847072,0
+CQP.US,D,20101116,000000,9.10421,9.21169,8.92886,9.12401,460686.77458661,0
+CQP.US,D,20101117,000000,9.06942,9.25784,9.03538,9.04009,310101.22126936,0
+CQP.US,D,20101118,000000,9.07691,9.28187,9.07691,9.09008,243317.27835715,0
+CQP.US,D,20101119,000000,9.20304,9.20304,8.98548,9.0722,562309.08667183,0
+CQP.US,D,20101122,000000,9.04865,9.21843,9.01557,9.0995,278461.46624918,0
+CQP.US,D,20101123,000000,9.16555,9.18959,9.0995,9.13383,295791.19365938,0
+CQP.US,D,20101124,000000,9.15016,9.23958,9.15016,9.23958,340642.52538046,0
+CQP.US,D,20101126,000000,9.33282,9.33282,9.23284,9.27706,225058.65259297,0
+CQP.US,D,20101129,000000,9.2636,9.36839,9.21843,9.30014,310444.48717845,0
+CQP.US,D,20101130,000000,9.32417,9.33186,9.17901,9.25303,361885.48415424,0
+CQP.US,D,20101201,000000,9.25303,9.28187,9.17131,9.17997,276580.78514729,0
+CQP.US,D,20101202,000000,9.27322,9.27322,8.9949,9.05335,491408.03325006,0
+CQP.US,D,20101203,000000,8.98548,8.99962,8.78774,8.87214,535802.71729207,0
+CQP.US,D,20101206,000000,8.84984,9.05335,8.82898,9.04865,296692.0066208,0
+CQP.US,D,20101207,000000,9.07691,9.23573,9.0722,9.17131,282576.49635932,0
+CQP.US,D,20101208,000000,9.10421,9.21169,9.09392,9.20688,127379.73766334,0
+CQP.US,D,20101209,000000,9.14343,9.22227,9.14343,9.21843,130612.67840709,0
+CQP.US,D,20101210,000000,9.21843,9.25784,9.13767,9.17131,178168.52941187,0
+CQP.US,D,20101213,000000,9.17131,9.23958,9.08729,9.17997,307204.26503662,0
+CQP.US,D,20101214,000000,9.18477,9.22803,9.16555,9.17131,159315.949605,0
+CQP.US,D,20101215,000000,9.16555,9.21843,8.9902,9.16171,288038.58511267,0
+CQP.US,D,20101216,000000,9.11652,9.20688,8.95588,9.12401,141489.00672649,0
+CQP.US,D,20101217,000000,9.21169,9.21169,9.03538,9.07691,176137.01934992,0
+CQP.US,D,20101220,000000,9.13767,9.21169,9.0646,9.18477,254927.98768205,0
+CQP.US,D,20101221,000000,9.23958,9.24726,9.17131,9.22227,255569.79091207,0
+CQP.US,D,20101222,000000,9.25303,9.28187,9.17131,9.27322,246960.05779237,0
+CQP.US,D,20101223,000000,9.28764,9.46645,9.2636,9.42992,373412.97750117,0
+CQP.US,D,20101227,000000,9.43953,9.49529,9.24245,9.49529,302727.24542237,0
+CQP.US,D,20101228,000000,9.43953,9.63854,9.43953,9.62699,341276.00701269,0
+CQP.US,D,20101229,000000,9.48664,9.75485,9.44434,9.66161,554898.70383448,0
+CQP.US,D,20101230,000000,9.75101,9.79139,9.66834,9.75101,226156.06330233,0
+CQP.US,D,20101231,000000,9.82884,9.97697,9.75485,9.89328,318983.48671689,0
+CQP.US,D,20110103,000000,9.91351,10.1355,9.86636,10.0288,768591.09403783,0
+CQP.US,D,20110104,000000,10.0288,10.1355,9.87216,9.97304,357645.63007717,0
+CQP.US,D,20110105,000000,9.87501,10.2067,9.87216,10.1192,348304.63655114,0
+CQP.US,D,20110106,000000,10.0788,10.4942,10.0538,10.1865,404643.93402962,0
+CQP.US,D,20110107,000000,10.1451,10.3086,10.1451,10.2701,300260.93187557,0
+CQP.US,D,20110110,000000,10.3307,10.7509,10.2249,10.6788,989014.61665842,0
+CQP.US,D,20110111,000000,10.6788,11.144,10.6788,11.0988,723028.26570519,0
+CQP.US,D,20110112,000000,11.1382,11.394,10.9489,11.2133,605171.55651966,0
+CQP.US,D,20110113,000000,11.2133,11.3305,11.12,11.2786,543306.71810464,0
+CQP.US,D,20110114,000000,11.195,11.2498,11.0518,11.1911,503416.0988697,0
+CQP.US,D,20110118,000000,11.1777,11.3661,10.7768,11.0883,626399.95249731,0
+CQP.US,D,20110119,000000,10.9094,11.0825,10.2845,10.3557,836610.79422273,0
+CQP.US,D,20110120,000000,10.2154,10.2192,9.28764,10.0087,1030402.0832969,0
+CQP.US,D,20110121,000000,10.3307,10.6605,10.2673,10.5864,612798.30089972,0
+CQP.US,D,20110124,000000,10.0644,10.771,10.0644,10.6067,314813.32602135,0
+CQP.US,D,20110125,000000,10.6557,10.7816,10.3557,10.5259,361499.57005645,0
+CQP.US,D,20110126,000000,10.5672,10.6374,10.396,10.6067,281000.59377669,0
+CQP.US,D,20110127,000000,10.5672,10.7509,10.5672,10.6133,437407.10475227,0
+CQP.US,D,20110128,000000,10.5018,10.5018,10.2154,10.4239,461637.5171348,0
+CQP.US,D,20110131,000000,10.4028,10.5105,10.2375,10.3576,327771.09398948,0
+CQP.US,D,20110201,000000,10.2884,10.4691,10.2701,10.3557,295989.87180677,0
+CQP.US,D,20110202,000000,10.4509,10.6067,10.2942,10.5585,194956.31276561,0
+CQP.US,D,20110203,000000,10.5585,10.6336,10.4288,10.4942,139078.86396482,0
+CQP.US,D,20110204,000000,10.7509,10.7509,10.4739,10.4797,216324.09550633,0
+CQP.US,D,20110207,000000,10.5615,10.6336,10.4902,10.6067,243162.28859821,0
+CQP.US,D,20110208,000000,10.6336,10.6336,10.4442,10.4691,219005.7303961,0
+CQP.US,D,20110209,000000,10.3442,10.4653,10.2884,10.3778,308641.82105588,0
+CQP.US,D,20110210,000000,10.3778,10.3778,9.75198,9.97304,1015030.0117682,0
+CQP.US,D,20110211,000000,9.98169,10.3173,9.98169,10.3028,347671.15491892,0
+CQP.US,D,20110214,000000,10.2701,10.4336,10.2154,10.2845,187860.07024506,0
+CQP.US,D,20110215,000000,10.3586,10.3721,10.2154,10.3643,219070.22277902,0
+CQP.US,D,20110216,000000,10.448,10.448,10.2884,10.4018,185481.13347512,0
+CQP.US,D,20110218,000000,10.5912,10.622,10.2797,10.4239,795906.73880325,0
+CQP.US,D,20110222,000000,10.3134,10.4509,10.0923,10.3307,680260.45403229,0
+CQP.US,D,20110223,000000,10.396,10.5615,10.0288,10.124,512385.74109409,0
+CQP.US,D,20110224,000000,10.124,10.3403,10.099,10.2845,282298.76303287,0
+CQP.US,D,20110225,000000,10.3643,10.4902,10.3345,10.448,402235.87166739,0
+CQP.US,D,20110228,000000,10.5854,10.6336,10.4691,10.5422,206551.41909464,0
+CQP.US,D,20110301,000000,10.6557,10.7672,10.5615,10.6557,283070.59122845,0
+CQP.US,D,20110302,000000,10.6788,10.9018,10.6278,10.6374,315860.80714393,0
+CQP.US,D,20110303,000000,10.6788,10.7672,8.82522,9.70102,3456577.4433217,0
+CQP.US,D,20110304,000000,9.70583,9.7414,9.16555,9.17708,1292322.2935271,0
+CQP.US,D,20110307,000000,9.12123,9.403,8.94838,9.21843,914023.4979199,0
+CQP.US,D,20110308,000000,9.18959,9.23284,7.10902,7.10902,4618349.4704252,0
+CQP.US,D,20110309,000000,7.40868,8.44136,6.98731,7.86532,7082782.3361175,0
+CQP.US,D,20110310,000000,7.91646,8.04143,7.56018,7.64334,1759115.0404965,0
+CQP.US,D,20110311,000000,7.54596,8.02789,7.54596,7.96356,1190271.4191554,0
+CQP.US,D,20110314,000000,8.30658,8.39377,7.95857,7.98587,1150991.3971587,0
+CQP.US,D,20110315,000000,7.85532,8.10287,7.66199,8.10287,1064887.8247633,0
+CQP.US,D,20110316,000000,8.10536,8.42723,8.06422,8.19938,1162374.302744,0
+CQP.US,D,20110317,000000,8.2191,8.36157,8.21054,8.35628,424968.39644667,0
+CQP.US,D,20110318,000000,8.40781,8.53894,8.37195,8.42454,575488.41718128,0
+CQP.US,D,20110321,000000,8.56057,8.61296,8.41473,8.56057,487692.43983414,0
+CQP.US,D,20110322,000000,8.66411,8.70535,8.59037,8.67766,546488.68906189,0
+CQP.US,D,20110323,000000,8.69208,8.75197,8.28139,8.40339,1006729.2179667,0
+CQP.US,D,20110324,000000,8.40339,8.49626,7.83782,7.97251,1248683.8346847,0
+CQP.US,D,20110325,000000,8.00019,8.35282,7.98587,8.311,636386.91005225,0
+CQP.US,D,20110328,000000,8.35811,8.49193,8.09787,8.40781,553104.35930972,0
+CQP.US,D,20110329,000000,8.45472,8.66411,8.3634,8.61652,600814.15987373,0
+CQP.US,D,20110330,000000,8.69208,8.86378,8.62642,8.75197,648817.29676004,0
+CQP.US,D,20110331,000000,8.82253,8.92703,8.76217,8.86099,618122.04308972,0
+CQP.US,D,20110401,000000,8.91213,9.00336,8.86752,8.9056,517393.26256784,0
+CQP.US,D,20110404,000000,9.01557,9.01557,8.73284,8.89349,475803.99718281,0
+CQP.US,D,20110405,000000,8.86849,8.91031,8.80427,8.8954,355459.13025627,0
+CQP.US,D,20110406,000000,8.82522,8.86752,8.35811,8.63536,1362424.4735604,0
+CQP.US,D,20110407,000000,8.66506,8.75197,8.50433,8.72265,366033.80065556,0
+CQP.US,D,20110408,000000,8.75197,8.86561,8.5523,8.64161,284155.51954111,0
+CQP.US,D,20110411,000000,8.69708,8.77581,8.38503,8.46356,305775.03061516,0
+CQP.US,D,20110412,000000,8.43175,8.43175,8.06653,8.25668,665495.85914271,0
+CQP.US,D,20110413,000000,8.44751,8.56057,8.20448,8.48395,260880.01050565,0
+CQP.US,D,20110414,000000,8.48395,8.66411,8.32859,8.5994,445966.90828518,0
+CQP.US,D,20110415,000000,8.63622,8.66958,8.40339,8.44848,216046.36217988,0
+CQP.US,D,20110418,000000,8.44223,8.44223,8.24216,8.44223,220192.59828175,0
+CQP.US,D,20110419,000000,8.48578,8.48578,8.29879,8.42454,253018.18098787,0
+CQP.US,D,20110420,000000,8.42454,8.62997,8.42454,8.53269,439970.15687343,0
+CQP.US,D,20110421,000000,8.59037,8.87859,8.56345,8.82984,826385.63093088,0
+CQP.US,D,20110425,000000,8.94001,8.99962,8.82253,8.96847,582229.95159578,0
+CQP.US,D,20110426,000000,8.98452,9.01087,8.82253,8.8359,630458.81182231,0
+CQP.US,D,20110427,000000,8.82984,8.84705,8.59037,8.71266,959650.81863546,0
+CQP.US,D,20110428,000000,8.7612,8.82619,8.64161,8.71266,520852.96685153,0
+CQP.US,D,20110429,000000,8.72265,8.85263,8.7164,8.75197,202628.82593354,0
+CQP.US,D,20110502,000000,8.78505,8.81244,8.60382,8.6219,247120.24854994,0
+CQP.US,D,20110503,000000,8.61296,8.63622,8.34138,8.34138,391464.60352018,0
+CQP.US,D,20110504,000000,8.35628,8.37031,8.01038,8.21553,561467.56509472,0
+CQP.US,D,20110505,000000,8.1669,8.27217,8.02884,8.12315,372069.03945711,0
+CQP.US,D,20110506,000000,8.25668,8.54144,8.13593,8.32397,273707.75350821,0
+CQP.US,D,20110509,000000,8.25245,8.31533,8.10027,8.15756,395996.75371984,0
+CQP.US,D,20110510,000000,8.15756,8.24823,8.07172,8.07172,364461.01867211,0
+CQP.US,D,20110511,000000,8.09604,8.09604,8.02471,8.07758,223056.26812331,0
+CQP.US,D,20110512,000000,8.07758,8.1094,7.93463,8.08604,243480.5897139,0
+CQP.US,D,20110513,000000,8.18227,8.24216,8.07758,8.12315,148636.21903354,0
+CQP.US,D,20110516,000000,8.12315,8.12315,7.91973,8.00019,373233.02294884,0
+CQP.US,D,20110517,000000,8.00019,8.11383,7.96856,8.10027,318925.23553231,0
+CQP.US,D,20110518,000000,8.12815,8.2191,8.09604,8.1617,205921.05806159,0
+CQP.US,D,20110519,000000,8.1617,8.20448,8.07758,8.09104,135914.57640288,0
+CQP.US,D,20110520,000000,8.07758,8.76572,8.07758,8.50433,2148799.8622881,0
+CQP.US,D,20110523,000000,8.43175,8.85907,8.31879,8.50433,1118102.3622694,0
+CQP.US,D,20110524,000000,8.76572,8.76572,8.56345,8.62997,315441.60665496,0
+CQP.US,D,20110525,000000,8.66958,8.66958,8.45645,8.45645,258445.94315032,0
+CQP.US,D,20110526,000000,8.4502,8.54144,8.40781,8.45645,214341.47483143,0
+CQP.US,D,20110527,000000,8.44223,8.47606,8.38935,8.41473,204644.73299962,0
+CQP.US,D,20110531,000000,8.50683,8.57873,8.4626,8.56604,222541.36925968,0
+CQP.US,D,20110601,000000,8.52826,8.63622,8.46539,8.53269,295333.5057806,0
+CQP.US,D,20110602,000000,8.48578,8.67324,8.48578,8.58056,280481.53411416,0
+CQP.US,D,20110603,000000,8.57508,8.59037,8.34138,8.5523,264431.2523651,0
+CQP.US,D,20110606,000000,8.50433,8.58056,8.50433,8.50433,271874.92159364,0
+CQP.US,D,20110607,000000,8.54144,8.57508,8.37983,8.41473,236642.31672502,0
+CQP.US,D,20110608,000000,8.38416,8.46539,8.31533,8.33282,205993.87204231,0
+CQP.US,D,20110609,000000,8.36157,8.42723,8.30485,8.36157,137318.84603096,0
+CQP.US,D,20110610,000000,8.36157,8.46539,8.34753,8.4502,127167.53691954,0
+CQP.US,D,20110613,000000,8.4502,8.47606,8.08604,8.15151,285483.8545893,0
+CQP.US,D,20110614,000000,8.2191,8.27649,8.02471,8.03384,522915.68290522,0
+CQP.US,D,20110615,000000,8.01952,8.05567,7.88685,7.9305,236231.43783385,0
+CQP.US,D,20110616,000000,7.89252,8.00019,7.77447,7.77447,188930.43576157,0
+CQP.US,D,20110617,000000,7.77447,7.85695,7.74851,7.81917,198712.47397079,0
+CQP.US,D,20110620,000000,7.80139,8.30485,7.34138,8.30485,1081865.9646667,0
+CQP.US,D,20110621,000000,8.27649,8.44848,8.05567,8.189,407562.73445657,0
+CQP.US,D,20110622,000000,8.14728,8.4502,8.14728,8.34753,295648.68629713,0
+CQP.US,D,20110623,000000,8.27986,8.34138,8.10027,8.28302,110221.64320768,0
+CQP.US,D,20110624,000000,8.28928,8.36157,8.21553,8.34138,145761.10699502,0
+CQP.US,D,20110627,000000,8.33618,8.33618,8.10027,8.189,119966.23422681,0
+CQP.US,D,20110628,000000,8.17708,8.31003,8.15756,8.24216,104077.18343504,0
+CQP.US,D,20110629,000000,8.24216,8.5523,8.24216,8.50683,218332.72117434,0
+CQP.US,D,20110630,000000,8.70718,8.70718,8.36675,8.53894,197013.82782068,0
+CQP.US,D,20110701,000000,8.54951,8.62997,8.48136,8.5822,164843.570941,0
+CQP.US,D,20110705,000000,8.64161,8.64161,8.50154,8.60834,122859.02966066,0
+CQP.US,D,20110706,000000,8.5994,8.5994,8.50972,8.58854,107924.88221598,0
+CQP.US,D,20110707,000000,8.58854,8.78505,8.56701,8.73833,281103.57354942,0
+CQP.US,D,20110708,000000,8.69987,8.82898,8.54951,8.73833,270966.82723414,0
+CQP.US,D,20110711,000000,8.75197,8.76572,8.55971,8.60834,229091.50692486,0
+CQP.US,D,20110712,000000,8.54951,8.74293,8.50528,8.66247,129101.26820739,0
+CQP.US,D,20110713,000000,8.76956,8.78687,8.69487,8.74572,205943.94245552,0
+CQP.US,D,20110714,000000,8.7091,8.78505,8.66506,8.66506,157303.16313809,0
+CQP.US,D,20110715,000000,8.69987,8.86849,8.69987,8.86003,283503.31431384,0
+CQP.US,D,20110718,000000,8.86561,8.86561,8.60382,8.7091,170333.74508693,0
+CQP.US,D,20110719,000000,8.72361,8.92328,8.72361,8.88608,223688.7095558,0
+CQP.US,D,20110720,000000,8.82253,9.02788,8.82253,9.02788,346758.89976054,0
+CQP.US,D,20110721,000000,9.03634,9.21074,9.03634,9.21074,538890.0300744,0
+CQP.US,D,20110722,000000,9.26457,9.29437,9.19343,9.24245,299945.75135905,0
+CQP.US,D,20110725,000000,9.23861,9.26457,9.02596,9.20016,466221.67732069,0
+CQP.US,D,20110726,000000,9.17324,9.18766,9.05903,9.12219,281660.08040203,0
+CQP.US,D,20110727,000000,9.02125,9.1444,8.95588,8.95588,412609.78351986,0
+CQP.US,D,20110728,000000,8.94838,9.05432,8.5399,8.81062,531653.36059104,0
+CQP.US,D,20110729,000000,8.69304,8.87031,8.61652,8.78322,226096.77191803,0
+CQP.US,D,20110801,000000,8.91127,9.06556,8.78505,8.82522,242484.07837783,0
+CQP.US,D,20110802,000000,8.8954,8.8954,8.5399,8.55971,202040.07288947,0
+CQP.US,D,20110803,000000,8.515,8.8359,8.22429,8.33897,493053.62921422,0
+CQP.US,D,20110804,000000,8.35455,8.77216,7.38811,7.54845,1169803.4091763,0
+CQP.US,D,20110805,000000,7.67872,7.81917,7.14459,7.57518,813806.49566248,0
+CQP.US,D,20110808,000000,6.99981,7.14459,5.83234,5.86638,923971.96808504,0
+CQP.US,D,20110809,000000,6.13372,7.63008,6.13372,6.34311,1732568.1033275,0
+CQP.US,D,20110810,000000,6.56057,7.58153,6.34311,7.36253,886747.380744,0
+CQP.US,D,20110811,000000,7.4704,7.76803,7.30504,7.73697,412536.96953914,0
+CQP.US,D,20110812,000000,7.85032,8.10287,7.73304,7.78024,362969.37226717,0
+CQP.US,D,20110815,000000,8.01452,8.0449,7.77447,7.93377,531570.14461308,0
+CQP.US,D,20110816,000000,7.77447,7.85695,7.59258,7.81917,207717.4829858,0
+CQP.US,D,20110817,000000,7.85032,7.88916,7.70361,7.82485,323915.07361074,0
+CQP.US,D,20110818,000000,7.7141,7.73697,7.41031,7.6068,323064.1902361,0
+CQP.US,D,20110819,000000,7.37195,7.57518,7.33426,7.42204,208664.0647351,0
+CQP.US,D,20110822,000000,7.57047,7.68911,7.04797,7.15968,364264.42092418,0
+CQP.US,D,20110823,000000,7.25649,7.4602,7.2165,7.4602,191306.25193233,0
+CQP.US,D,20110824,000000,7.45098,7.59258,7.35513,7.51923,133904.91053514,0
+CQP.US,D,20110825,000000,7.4602,7.5325,7.32898,7.39954,98874.104413088,0
+CQP.US,D,20110826,000000,7.30033,7.73697,7.30033,7.61969,120846.24319374,0
+CQP.US,D,20110829,000000,7.75254,7.84445,7.63651,7.80139,158756.32215322,0
+CQP.US,D,20110830,000000,7.67872,7.89252,7.6068,7.69881,260866.48790923,0
+CQP.US,D,20110831,000000,7.77447,7.81985,7.56585,7.58633,221923.49062333,0
+CQP.US,D,20110901,000000,7.60287,7.60287,7.29206,7.38811,269238.01529203,0
+CQP.US,D,20110902,000000,7.34907,7.41031,7.30283,7.3382,67744.047257916,0
+CQP.US,D,20110906,000000,7.20678,7.5325,6.95617,7.48663,273556.92454815,0
+CQP.US,D,20110907,000000,7.58085,7.70602,7.52702,7.64689,183318.55824789,0
+CQP.US,D,20110908,000000,7.63008,7.7141,7.58153,7.58153,83955.55996428,0
+CQP.US,D,20110909,000000,7.61969,7.67872,7.55864,7.65392,127057.27574874,0
+CQP.US,D,20110912,000000,7.59258,7.68911,7.46491,7.6068,86359.461527604,0
+CQP.US,D,20110913,000000,7.74265,7.85695,7.49914,7.76803,199136.87545839,0
+CQP.US,D,20110914,000000,7.30033,7.34041,7.2165,7.25207,2839344.7709965,0
+CQP.US,D,20110915,000000,7.30975,7.31446,7.19929,7.19929,786610.47386538,0
+CQP.US,D,20110916,000000,7.25207,7.25649,7.09547,7.10056,838738.00265934,0
+CQP.US,D,20110919,000000,7.04797,7.1194,7.02326,7.08653,560943.30443357,0
+CQP.US,D,20110920,000000,7.07566,7.16179,6.94501,6.95087,493026.58402138,0
+CQP.US,D,20110921,000000,6.93617,7.01808,6.82946,6.85282,240571.15108448,0
+CQP.US,D,20110922,000000,6.78053,6.78485,6.38223,6.47866,735688.53655211,0
+CQP.US,D,20110923,000000,6.40031,6.79485,6.34839,6.78485,356461.88279069,0
+CQP.US,D,20110926,000000,6.80465,6.878,6.61508,6.71304,235796.63434901,0
+CQP.US,D,20110927,000000,6.90675,6.9851,6.75082,6.80465,324529.83164793,0
+CQP.US,D,20110928,000000,6.80465,6.80465,6.63844,6.64939,179255.53812398,0
+CQP.US,D,20110929,000000,6.73111,6.81869,6.58528,6.61508,201058.12434954,0
+CQP.US,D,20110930,000000,6.58355,6.75447,6.53691,6.58355,318717.19558741,0
+CQP.US,D,20111003,000000,6.49856,6.49856,6.13892,6.18275,497366.29727201,0
+CQP.US,D,20111004,000000,6.09181,6.1071,5.59902,6.02711,722377.10067765,0
+CQP.US,D,20111005,000000,6.02711,6.31533,5.98251,6.20227,365966.18767346,0
+CQP.US,D,20111006,000000,6.24688,6.62055,6.20227,6.56537,239503.90616713,0
+CQP.US,D,20111007,000000,6.62055,6.63479,6.33138,6.35464,277481.5981087,0
+CQP.US,D,20111010,000000,6.34839,6.58528,6.34839,6.58528,287223.06852866,0
+CQP.US,D,20111011,000000,6.55643,6.84773,6.46462,6.78485,497310.12648688,0
+CQP.US,D,20111012,000000,6.73678,6.98914,6.73678,6.83753,526594.86933078,0
+CQP.US,D,20111013,000000,6.80465,6.96039,6.58528,6.90098,271507.73109089,0
+CQP.US,D,20111014,000000,7.05393,7.14401,6.90377,7.05749,222477.91707649,0
+CQP.US,D,20111017,000000,7.16689,7.26581,7.09547,7.16179,428549.80409813,0
+CQP.US,D,20111018,000000,7.15968,7.26053,6.99404,7.03192,166732.5736407,0
+CQP.US,D,20111019,000000,6.99981,7.27553,6.88656,6.95087,305778.15121433,0
+CQP.US,D,20111020,000000,6.85695,7.41031,6.8434,7.38811,703047.06919723,0
+CQP.US,D,20111021,000000,7.45098,7.45098,7.34272,7.37041,507106.72749225,0
+CQP.US,D,20111024,000000,7.52702,7.52702,7.31735,7.35657,568552.3654183,0
+CQP.US,D,20111025,000000,7.36503,7.38733,7.29437,7.38733,391686.1660615,0
+CQP.US,D,20111026,000000,8.12978,8.23371,7.36204,7.85032,3534298.0461374,0
+CQP.US,D,20111027,000000,8.14363,8.67679,7.9701,8.50683,2505181.6497,0
+CQP.US,D,20111028,000000,8.49193,8.91031,8.14363,8.84147,1384497.5117143,0
+CQP.US,D,20111031,000000,8.76764,9.1071,8.50347,8.64709,852455.11642635,0
+CQP.US,D,20111101,000000,8.31879,8.69804,8.04643,8.07009,712268.43975494,0
+CQP.US,D,20111102,000000,8.18584,8.30927,7.9701,8.0348,656215.1972007,0
+CQP.US,D,20111103,000000,8.06422,8.2191,7.98501,8.1094,334271.30206789,0
+CQP.US,D,20111104,000000,8.11383,8.24986,8.00529,8.19429,223742.79994148,0
+CQP.US,D,20111107,000000,8.26447,8.33282,7.98174,8.12315,262245.79274392,0
+CQP.US,D,20111108,000000,8.2191,8.31533,8.09604,8.27476,445131.62790641,0
+CQP.US,D,20111109,000000,8.08009,8.41473,8.07009,8.19429,485158.51330525,0
+CQP.US,D,20111110,000000,8.36858,8.45203,8.15997,8.23698,405713.25934641,0
+CQP.US,D,20111111,000000,8.35878,8.54768,8.34331,8.3981,364663.85761839,0
+CQP.US,D,20111114,000000,8.44848,8.78322,8.41896,8.66324,675734.54503098,0
+CQP.US,D,20111115,000000,8.7712,8.7712,8.4679,8.56604,447572.97665982,0
+CQP.US,D,20111116,000000,8.4679,8.67141,8.44848,8.55307,405578.03338223,0
+CQP.US,D,20111117,000000,8.73102,8.73102,7.92059,8.09008,801873.32442299,0
+CQP.US,D,20111118,000000,8.31879,8.38848,8.02116,8.37887,331286.96905829,0
+CQP.US,D,20111121,000000,8.2191,8.2191,7.54749,7.90993,806098.61570392,0
+CQP.US,D,20111122,000000,8.1196,8.28139,7.92626,8.18584,640760.94989378,0
+CQP.US,D,20111123,000000,8.16421,8.19429,7.98174,8.1094,278038.10496131,0
+CQP.US,D,20111125,000000,8.0498,8.14969,7.9701,8.07009,185053.61138835,0
+CQP.US,D,20111128,000000,8.3833,8.44848,8.00019,8.09604,431473.8055237,0
+CQP.US,D,20111129,000000,8.09604,8.32763,8.0498,8.31879,272091.28313633,0
+CQP.US,D,20111130,000000,8.47414,8.47414,7.97338,8.092,573659.7460656,0
+CQP.US,D,20111201,000000,8.08508,8.1368,7.84618,7.93963,531494.21003319,0
+CQP.US,D,20111202,000000,8.09604,8.09604,7.91483,8.00019,263901.79070533,0
+CQP.US,D,20111205,000000,8.09008,8.16939,8.01452,8.15314,357059.99763227,0
+CQP.US,D,20111206,000000,8.22429,8.23371,8.06067,8.19429,184606.32550681,0
+CQP.US,D,20111207,000000,8.12978,8.21054,8.07509,8.12315,214754.43412205,0
+CQP.US,D,20111208,000000,8.02116,8.1368,8.02116,8.08009,209144.63700782,0
+CQP.US,D,20111209,000000,8.04643,8.16421,8.04643,8.08009,180557.86817906,0
+CQP.US,D,20111212,000000,8.13949,8.34331,8.08009,8.2936,482383.26044028,0
+CQP.US,D,20111213,000000,8.34331,8.34331,8.25851,8.34331,228192.7743629,0
+CQP.US,D,20111214,000000,8.18584,8.50683,8.09604,8.42454,626691.20842016,0
+CQP.US,D,20111215,000000,8.4679,8.5994,8.39214,8.41896,343742.32055948,0
+CQP.US,D,20111216,000000,8.49817,8.56604,8.41896,8.50347,369760.83626845,0
+CQP.US,D,20111219,000000,8.61652,8.66785,8.45203,8.55807,394212.81119231,0
+CQP.US,D,20111220,000000,8.67141,8.67141,8.4901,8.4901,231076.20799922,0
+CQP.US,D,20111221,000000,8.57239,8.5994,8.49817,8.57239,196064.12547221,0
+CQP.US,D,20111222,000000,8.64257,8.7164,8.57239,8.57873,328355.68623464,0
+CQP.US,D,20111223,000000,8.60834,9.16171,8.60834,9.13959,763174.77407235,0
+CQP.US,D,20111227,000000,9.07124,9.07124,8.82253,8.93905,464208.89085378,0
+CQP.US,D,20111228,000000,9.03163,9.03163,8.81148,8.84147,167960.00931561,0
+CQP.US,D,20111229,000000,9.0373,9.0373,8.7712,8.82253,219728.66920462,0
+CQP.US,D,20111230,000000,8.76764,8.97222,8.74111,8.97222,335761.9082731,0
+CQP.US,D,20120103,000000,9.16171,9.18477,8.90656,8.99203,514924.8686216,0
+CQP.US,D,20120104,000000,9.07124,9.18766,9.02221,9.18766,322356.85442344,0
+CQP.US,D,20120105,000000,9.18477,9.18766,9.07124,9.13161,331225.59727454,0
+CQP.US,D,20120106,000000,9.19919,9.24053,9.15401,9.2165,403937.63841669,0
+CQP.US,D,20120109,000000,9.26553,9.36359,9.13959,9.36359,233771.3654854,0
+CQP.US,D,20120110,000000,9.38377,9.50875,9.37993,9.45972,352303.16429213,0
+CQP.US,D,20120111,000000,9.43857,9.59142,9.22707,9.22707,582845.74983268,0
+CQP.US,D,20120112,000000,9.2165,9.61066,9.2165,9.57509,523265.19001265,0
+CQP.US,D,20120113,000000,9.63757,9.63757,9.36166,9.56643,420836.72314094,0
+CQP.US,D,20120117,000000,9.6568,9.91057,9.61835,9.87884,531026.12015717,0
+CQP.US,D,20120118,000000,9.88561,10.0634,9.88561,10.0634,822200.90743921,0
+CQP.US,D,20120119,000000,10.0913,10.2624,10.023,10.1952,540634.44501239,0
+CQP.US,D,20120120,000000,10.1606,10.4355,10.0913,10.4355,485179.31729974,0
+CQP.US,D,20120123,000000,10.4643,10.7057,9.48856,9.48856,1655695.2632873,0
+CQP.US,D,20120124,000000,9.49914,10.1558,9.49529,10.1144,1266374.5113994,0
+CQP.US,D,20120125,000000,10.3432,10.7057,10.2509,10.7057,1070703.5814231,0
+CQP.US,D,20120126,000000,10.9075,10.9075,10.5326,10.7412,786510.61469183,0
+CQP.US,D,20120127,000000,10.8383,10.9018,10.4874,10.6115,851913.17236988,0
+CQP.US,D,20120130,000000,10.622,10.9181,10.3731,10.8911,630558.67099586,0
+CQP.US,D,20120131,000000,10.8268,10.9883,10.4181,10.722,615982.35225641,0
+CQP.US,D,20120201,000000,10.7009,10.8066,10.2682,10.2922,761045.48523629,0
+CQP.US,D,20120202,000000,10.4691,10.5268,10.2317,10.4134,355483.05484994,0
+CQP.US,D,20120203,000000,10.5115,10.5912,10.2403,10.3884,423547.48362299,0
+CQP.US,D,20120206,000000,10.3673,10.722,10.3643,10.6816,481599.99004773,0
+CQP.US,D,20120207,000000,10.7009,10.8979,10.672,10.8431,389371.72167448,0
+CQP.US,D,20120208,000000,10.8594,10.9114,10.497,10.6778,359889.34088293,0
+CQP.US,D,20120209,000000,10.7412,10.97,10.6336,10.8527,407101.92597862,0
+CQP.US,D,20120210,000000,10.6441,10.8911,10.497,10.7469,378103.23805895,0
+CQP.US,D,20120213,000000,10.7509,11.0027,10.6499,10.8652,482041.03473092,0
+CQP.US,D,20120214,000000,10.9277,10.9902,10.4691,10.5509,571890.36633422,0
+CQP.US,D,20120215,000000,10.3932,10.7566,10.3836,10.573,583643.58302137,0
+CQP.US,D,20120216,000000,10.6374,10.6374,10.4355,10.5451,360750.62625482,0
+CQP.US,D,20120217,000000,10.6537,10.7009,10.5326,10.596,342561.69387217,0
+CQP.US,D,20120221,000000,10.6595,10.7566,10.5451,10.6672,426032.52076484,0
+CQP.US,D,20120222,000000,10.7566,10.7796,10.5009,10.6672,295544.66632468,0
+CQP.US,D,20120223,000000,10.5826,10.722,10.573,10.573,431033.80104024,0
+CQP.US,D,20120224,000000,10.6499,10.6951,10.573,10.622,423552.68462162,0
+CQP.US,D,20120227,000000,11.1613,12.3082,10.9325,12.0458,3001433.893067,0
+CQP.US,D,20120228,000000,12.2611,12.2611,11.5901,11.7574,950158.99614938,0
+CQP.US,D,20120229,000000,11.7016,12.1862,11.7016,12.1486,727740.37045719,0
+CQP.US,D,20120301,000000,12.0977,12.2226,11.8996,12.139,634421.97277267,0
+CQP.US,D,20120302,000000,12.2149,12.4515,12.2149,12.4024,561074.36959885,0
+CQP.US,D,20120305,000000,12.4485,12.6821,12.2226,12.2707,758451.22712338,0
+CQP.US,D,20120306,000000,12.1977,12.2438,11.4911,11.939,1132362.4602926,0
+CQP.US,D,20120307,000000,11.8939,12.288,11.8939,12.2274,614925.50933632,0
+CQP.US,D,20120308,000000,12.3803,12.5486,12.2756,12.4168,439587.36337482,0
+CQP.US,D,20120309,000000,12.5524,12.6773,12.3919,12.5524,284084.78595984,0
+CQP.US,D,20120312,000000,12.6504,12.66,12.3246,12.3668,359074.86449864,0
+CQP.US,D,20120313,000000,12.4774,12.6197,12.3755,12.5188,413529.32007632,0
+CQP.US,D,20120314,000000,12.4678,12.6034,11.8689,12.0669,437075.28104014,0
+CQP.US,D,20120315,000000,12.0458,12.0862,11.8689,11.9295,308571.08747462,0
+CQP.US,D,20120316,000000,12.0862,12.7072,11.9592,12.3005,330865.68816986,0
+CQP.US,D,20120319,000000,12.3246,12.4024,12.0977,12.1525,450191.15936639,0
+CQP.US,D,20120320,000000,12.0813,12.1486,11.942,12.0265,338101.3174535,0
+CQP.US,D,20120321,000000,12.0707,12.2226,11.9823,12.0458,183852.18070655,0
+CQP.US,D,20120322,000000,12.0111,12.0458,11.7977,11.9592,262907.3597687,0
+CQP.US,D,20120323,000000,11.8756,11.942,11.467,11.6959,454406.04865008,0
+CQP.US,D,20120326,000000,11.765,11.765,11.6016,11.6959,493516.51809162,0
+CQP.US,D,20120327,000000,11.5911,11.7266,11.4911,11.5017,477076.16144587,0
+CQP.US,D,20120328,000000,11.4632,11.6314,10.672,10.9575,1599936.3972552,0
+CQP.US,D,20120329,000000,10.8027,10.9075,10.4739,10.8556,865558.5123559,0
+CQP.US,D,20120330,000000,10.9815,11.1239,10.6701,10.8287,444808.12579209,0
+CQP.US,D,20120402,000000,10.8527,11.3555,10.672,11.0392,397858.71122669,0
+CQP.US,D,20120403,000000,11.242,11.6516,10.9315,11.4872,538298.15643116,0
+CQP.US,D,20120404,000000,11.5622,11.5622,11.1305,11.3854,247479.1174549,0
+CQP.US,D,20120405,000000,11.3959,11.6064,11.3555,11.4978,188656.86323403,0
+CQP.US,D,20120409,000000,11.4969,11.665,11.3949,11.6401,294239.21567043,0
+CQP.US,D,20120410,000000,11.5334,11.6853,11.0787,11.1575,501919.25146615,0
+CQP.US,D,20120411,000000,11.4161,11.5334,11.1777,11.5122,336660.64083507,0
+CQP.US,D,20120412,000000,11.7045,11.7871,11.5266,11.6314,322992.41645512,0
+CQP.US,D,20120413,000000,11.5901,12.1649,11.5901,11.942,677983.45683536,0
+CQP.US,D,20120416,000000,12.1948,12.1948,11.6132,11.715,533629.74006759,0
+CQP.US,D,20120417,000000,12.0265,12.3246,11.8353,12.3246,827969.8551113,0
+CQP.US,D,20120418,000000,12.3207,12.4429,11.9929,12.0977,552400.14409623,0
+CQP.US,D,20120419,000000,11.9477,12.4429,11.8305,11.9707,450496.9780854,0
+CQP.US,D,20120420,000000,12.0813,12.1967,11.8669,12.0583,375643.1657105,0
+CQP.US,D,20120423,000000,11.942,12.4543,11.8179,12.4543,589186.80735324,0
+CQP.US,D,20120424,000000,12.6437,13.0879,12.3525,12.7225,1196489.7331084,0
+CQP.US,D,20120425,000000,12.9975,13.2042,12.6668,13.1821,792346.13514628,0
+CQP.US,D,20120426,000000,13.2397,13.9608,13.233,13.7973,1490855.8531452,0
+CQP.US,D,20120427,000000,13.9521,14.1723,13.5137,13.9945,929799.16694169,0
+CQP.US,D,20120430,000000,14.1511,14.1675,13.2302,13.5811,807446.71454687,0
+CQP.US,D,20120501,000000,13.4253,13.6772,13.2455,13.6724,470310.70243771,0
+CQP.US,D,20120502,000000,13.6041,13.657,13.3369,13.5137,333219.66014642,0
+CQP.US,D,20120503,000000,13.5205,13.5205,12.7139,13.2196,665820.40145675,0
+CQP.US,D,20120504,000000,13.0033,13.2292,12.2698,12.6504,754009.57429976,0
+CQP.US,D,20120507,000000,12.1967,12.6504,12.1967,12.5419,394799.48383693,0
+CQP.US,D,20120508,000000,12.3467,12.7072,12.2419,12.4322,380082.73813468,0
+CQP.US,D,20120509,000000,12.3294,12.637,12.2774,12.5226,261467.72335,0
+CQP.US,D,20120510,000000,13.0071,13.2955,12.6562,13.0119,524736.0324231,0
+CQP.US,D,20120511,000000,12.9081,13.4195,12.9081,13.1821,359147.67847936,0
+CQP.US,D,20120514,000000,13.0485,13.2917,12.7024,12.9302,404131.11556544,0
+CQP.US,D,20120515,000000,12.5024,12.6437,12.3073,12.4601,687582.41989306,0
+CQP.US,D,20120516,000000,12.6773,12.8158,12.3755,12.511,353207.09785273,0
+CQP.US,D,20120517,000000,12.8033,12.8033,11.942,12.237,648457.38765536,0
+CQP.US,D,20120518,000000,12.1928,12.3467,11.815,11.8526,618655.66554839,0
+CQP.US,D,20120521,000000,11.8717,12.2928,11.8669,12.1862,282927.04366647,0
+CQP.US,D,20120522,000000,12.141,12.3755,11.8669,11.9592,343659.10458152,0
+CQP.US,D,20120523,000000,11.8227,12.1698,11.5843,12.1092,387327.72921584,0
+CQP.US,D,20120524,000000,12.141,12.141,11.815,11.9525,163081.47260769,0
+CQP.US,D,20120525,000000,11.9823,12.2543,11.8747,11.9525,146142.86029391,0
+CQP.US,D,20120529,000000,12.2698,12.2774,11.9525,12.1035,188088.91418445,0
+CQP.US,D,20120530,000000,11.989,12.2592,11.9755,12.1862,308532.60008482,0
+CQP.US,D,20120531,000000,12.0371,12.1832,11.717,12.0746,361740.89639253,0
+CQP.US,D,20120601,000000,11.6698,12.0265,11.4738,11.8227,406904.28803096,0
+CQP.US,D,20120604,000000,11.7419,11.7419,9.97019,10.3538,2519357.4915454,0
+CQP.US,D,20120605,000000,10.124,10.4134,9.89426,10.2297,873137.40754862,0
+CQP.US,D,20120606,000000,10.3211,10.7816,10.3066,10.447,401864.52036575,0
+CQP.US,D,20120607,000000,10.6624,10.8739,10.5249,10.7287,492475.27816739,0
+CQP.US,D,20120608,000000,10.7758,10.821,10.5585,10.7921,249989.11939012,0
+CQP.US,D,20120611,000000,10.8499,10.9566,10.7133,10.7479,214917.7454788,0
+CQP.US,D,20120612,000000,10.5864,10.8863,10.4374,10.7921,369992.80080701,0
+CQP.US,D,20120613,000000,10.5768,10.946,10.5768,10.8451,144337.07357217,0
+CQP.US,D,20120614,000000,10.8268,10.9767,10.6153,10.9315,301172.14683424,0
+CQP.US,D,20120615,000000,10.9527,11.144,10.9046,10.9739,260072.81551944,0
+CQP.US,D,20120618,000000,10.946,11.1018,10.8411,10.921,217354.93343331,0
+CQP.US,D,20120619,000000,10.9527,11.4324,10.8451,11.293,523824.81746444,0
+CQP.US,D,20120620,000000,11.2661,11.6959,11.2315,11.5093,420668.21078558,0
+CQP.US,D,20120621,000000,11.5728,11.5728,11.2036,11.3997,206694.96665662,0
+CQP.US,D,20120622,000000,11.4161,11.6353,11.4123,11.4161,126022.27702287,0
+CQP.US,D,20120625,000000,11.3603,11.3854,10.9815,11.293,140633.96255295,0
+CQP.US,D,20120626,000000,11.4123,11.4123,10.9767,11.3305,185605.95744207,0
+CQP.US,D,20120627,000000,11.2776,11.6584,11.2776,11.4362,138754.32165077,0
+CQP.US,D,20120628,000000,11.3959,11.8074,11.3641,11.567,225653.64683539,0
+CQP.US,D,20120629,000000,11.7266,11.9699,11.6698,11.6756,254373.56122889,0
+CQP.US,D,20120702,000000,11.6295,12.0054,11.619,11.8564,138083.39282847,0
+CQP.US,D,20120703,000000,11.8737,12.2419,11.7054,12.1006,147997.53640269,0
+CQP.US,D,20120705,000000,12.1323,12.3304,12.1198,12.2121,331775.86292881,0
+CQP.US,D,20120706,000000,12.1601,12.1649,11.8717,11.992,249601.12489287,0
+CQP.US,D,20120709,000000,11.9295,12.0813,11.6785,11.939,276800.26728916,0
+CQP.US,D,20120710,000000,11.7718,12.313,11.7592,11.9755,239085.74587789,0
+CQP.US,D,20120711,000000,12.1179,12.1862,11.9823,12.0813,138072.99083122,0
+CQP.US,D,20120712,000000,12.0583,12.5861,11.8747,12.3525,450760.14861569,0
+CQP.US,D,20120713,000000,12.5216,12.7831,12.0064,12.5658,454569.36000682,0
+CQP.US,D,20120716,000000,12.5476,12.9052,12.3342,12.511,365060.17371342,0
+CQP.US,D,20120717,000000,12.8062,12.9081,12.5216,12.9081,433932.83767243,0
+CQP.US,D,20120718,000000,12.8581,12.937,12.7437,12.8101,252013.348054,0
+CQP.US,D,20120719,000000,12.7591,12.9601,12.7591,12.884,215455.52873637,0
+CQP.US,D,20120720,000000,12.8581,13.1676,12.7437,13.1676,264345.95598769,0
+CQP.US,D,20120723,000000,12.937,13.2196,12.8476,13.01,252255.7145898,0
+CQP.US,D,20120724,000000,13.1763,13.2148,12.937,13.0523,204805.96395692,0
+CQP.US,D,20120725,000000,13.2349,13.2984,12.9167,12.9523,129304.10715367,0
+CQP.US,D,20120726,000000,12.9965,13.0523,12.7831,12.9081,302457.83369372,0
+CQP.US,D,20120727,000000,13.1437,13.1437,12.9081,13.0408,277502.40210319,0
+CQP.US,D,20120730,000000,13.0369,13.1186,12.6582,12.8888,332716.20347976,0
+CQP.US,D,20120731,000000,12.7351,12.9225,12.7197,12.8302,184492.94373685,0
+CQP.US,D,20120801,000000,12.6034,12.8946,12.4774,12.7898,273189.7340454,0
+CQP.US,D,20120802,000000,12.4889,12.8888,12.4889,12.7629,176640.47601658,0
+CQP.US,D,20120803,000000,12.7898,12.8773,12.6821,12.8302,141502.52932291,0
+CQP.US,D,20120806,000000,12.6821,12.7745,12.5092,12.6524,215825.83983829,0
+CQP.US,D,20120807,000000,12.5861,12.7581,12.3842,12.6034,201973.50010711,0
+CQP.US,D,20120808,000000,12.3774,12.8167,12.3774,12.5476,124449.49503942,0
+CQP.US,D,20120809,000000,12.661,12.8062,12.4745,12.7091,93658.542994434,0
+CQP.US,D,20120810,000000,12.5793,13.0187,12.4774,12.7524,210733.02198713,0
+CQP.US,D,20120813,000000,12.9706,13.01,12.7158,13.01,92086.801210713,0
+CQP.US,D,20120814,000000,13.1763,13.3773,12.9119,13.0725,280568.91089102,0
+CQP.US,D,20120815,000000,13.2561,13.2561,12.6956,13.1927,139288.98430916,0
+CQP.US,D,20120816,000000,13.2561,13.2561,12.8649,13.0561,96701.127188603,0
+CQP.US,D,20120817,000000,13.0782,13.1398,12.9985,13.1244,86098.371396755,0
+CQP.US,D,20120820,000000,13.0369,13.1186,12.8649,12.884,120041.12860698,0
+CQP.US,D,20120821,000000,12.9523,13.0725,12.7629,12.937,201928.77151895,0
+CQP.US,D,20120822,000000,13.0187,13.0187,12.8167,12.9081,120104.58079018,0
+CQP.US,D,20120823,000000,12.7898,13.0619,12.7898,12.8302,159931.74784191,0
+CQP.US,D,20120824,000000,12.8649,13.11,12.8302,13.0302,125506.33795952,0
+CQP.US,D,20120827,000000,13.0523,13.3128,12.9225,13.1033,152327.8878558,0
+CQP.US,D,20120828,000000,13.1821,13.5733,13.1148,13.3349,309715.30717157,0
+CQP.US,D,20120829,000000,13.3801,13.9175,13.2349,13.5542,494451.65764395,0
+CQP.US,D,20120830,000000,13.633,13.7609,13.1821,13.3917,320167.23400337,0
+CQP.US,D,20120831,000000,13.3244,13.608,13.1821,13.4859,185423.92249028,0
+CQP.US,D,20120904,000000,13.2984,13.4321,13.1985,13.1985,131817.22968807,0
+CQP.US,D,20120905,000000,13.2302,13.3465,13.1302,13.2724,80512.498876179,0
+CQP.US,D,20120906,000000,13.1676,13.6964,13.1302,13.5772,228083.55339183,0
+CQP.US,D,20120907,000000,13.5339,13.5339,13.2349,13.3609,146642.15616167,0
+CQP.US,D,20120910,000000,13.2417,13.6002,13.208,13.2927,123096.19519784,0
+CQP.US,D,20120911,000000,13.1927,13.4234,13.1359,13.2349,126039.96041818,0
+CQP.US,D,20120912,000000,13.2148,13.4705,13.1302,13.3561,170642.6844051,0
+CQP.US,D,20120913,000000,13.5253,13.5436,13.208,13.3676,140894.01248407,0
+CQP.US,D,20120914,000000,13.5599,13.9175,13.409,13.733,473910.83368421,0
+CQP.US,D,20120917,000000,13.9636,13.9636,13.6753,13.733,150987.07041091,0
+CQP.US,D,20120918,000000,13.9175,13.9598,13.7454,13.9598,244502.06584337,0
+CQP.US,D,20120919,000000,14.0069,14.029,13.7868,13.7868,219872.21676661,0
+CQP.US,D,20120920,000000,12.9648,12.9965,12.4774,12.6582,12329552.867104,0
+CQP.US,D,20120921,000000,12.6524,12.8436,12.5899,12.7629,1577111.2947004,0
+CQP.US,D,20120924,000000,12.7351,12.7629,12.4745,12.4745,1037195.6276976,0
+CQP.US,D,20120925,000000,12.4745,12.5793,11.8968,11.9074,3223201.3537317,0
+CQP.US,D,20120926,000000,11.8516,12.0275,11.5651,11.9285,1283843.6255727,0
+CQP.US,D,20120927,000000,12.1198,12.1996,11.9525,12.0525,1034038.6215338,0
+CQP.US,D,20120928,000000,12.1323,12.1736,11.8198,12.0121,670782.15414263,0
+CQP.US,D,20121001,000000,12.1159,12.2774,11.9699,12.1957,811326.65951926,0
+CQP.US,D,20121002,000000,12.2063,12.2477,11.9755,12.1006,407183.06155713,0
+CQP.US,D,20121003,000000,12.1054,12.1054,11.9016,11.9699,369715.06748057,0
+CQP.US,D,20121004,000000,11.9458,12.0227,11.8429,11.9525,472965.29213464,0
+CQP.US,D,20121005,000000,11.9525,12.0525,11.9227,12.0169,366440.51874783,0
+CQP.US,D,20121008,000000,12.0746,12.1159,11.9592,11.9996,242098.16428004,0
+CQP.US,D,20121009,000000,11.9016,12.089,11.8775,12.0468,293090.83517458,0
+CQP.US,D,20121010,000000,12.0641,12.0641,11.7785,11.7958,585628.28409572,0
+CQP.US,D,20121011,000000,11.8198,11.9458,11.7737,11.8198,531713.69217506,0
+CQP.US,D,20121012,000000,11.7429,11.9227,11.5891,11.7112,495496.01816735,0
+CQP.US,D,20121015,000000,11.7381,11.7554,11.4478,11.5901,606240.88183645,0
+CQP.US,D,20121016,000000,11.5266,11.665,11.1604,11.1873,1356537.9833195,0
+CQP.US,D,20121017,000000,11.1777,11.5459,11.1709,11.5122,528980.04729907,0
+CQP.US,D,20121018,000000,11.5949,11.6285,11.3181,11.4017,587721.16594142,0
+CQP.US,D,20121019,000000,11.4959,11.7112,11.4844,11.5756,773358.32937522,0
+CQP.US,D,20121022,000000,11.6968,11.8122,11.5526,11.6756,622037.35485274,0
+CQP.US,D,20121023,000000,11.6584,11.8122,11.3017,11.7112,931497.81309181,0
+CQP.US,D,20121024,000000,11.816,11.8554,11.5891,11.6862,433028.90411183,0
+CQP.US,D,20121025,000000,11.7689,11.8429,11.717,11.816,397613.22409171,0
+CQP.US,D,20121026,000000,11.9169,11.942,11.7381,11.8122,524241.93755396,0
+CQP.US,D,20121031,000000,11.7381,11.7381,11.2796,11.3814,1106415.7183646,0
+CQP.US,D,20121101,000000,11.3103,11.4978,11.3007,11.3286,257280.91945887,0
+CQP.US,D,20121102,000000,11.2844,11.3478,11.1132,11.1508,395010.64438101,0
+CQP.US,D,20121105,000000,11.0508,11.2151,10.8354,11.0988,541285.61003992,0
+CQP.US,D,20121106,000000,11.1084,11.3959,11.1018,11.246,369549.67572438,0
+CQP.US,D,20121107,000000,11.1132,11.1604,10.5663,10.9469,709147.84058143,0
+CQP.US,D,20121108,000000,10.9469,10.995,10.7085,10.7873,519949.03329094,0
+CQP.US,D,20121109,000000,10.7027,10.7085,10.5124,10.6479,677646.43212462,0
+CQP.US,D,20121112,000000,10.5989,10.6537,10.448,10.5085,622857.03223565,0
+CQP.US,D,20121113,000000,10.4403,10.4403,9.80773,10.026,1763198.8646149,0
+CQP.US,D,20121114,000000,10.1721,10.2192,9.41549,9.56643,1363039.2315976,0
+CQP.US,D,20121115,000000,9.71064,10.0144,9.46357,9.98365,1349426.137803,0
+CQP.US,D,20121116,000000,10.2086,10.6143,10.0971,10.5306,1416554.3868241,0
+CQP.US,D,20121119,000000,10.697,10.9315,10.6479,10.8421,948245.02865629,0
+CQP.US,D,20121120,000000,10.9085,11.3545,10.9046,11.1018,998714.4790894,0
+CQP.US,D,20121121,000000,11.3103,11.3161,11.0796,11.1277,462962.73158382,0
+CQP.US,D,20121123,000000,11.2892,11.4075,11.246,11.3103,195075.93573393,0
+CQP.US,D,20121126,000000,11.4344,11.4344,11.0257,11.1084,750095.30273645,0
+CQP.US,D,20121127,000000,11.0257,11.2959,10.8594,10.9748,674831.65167012,0
+CQP.US,D,20121128,000000,10.9777,10.995,10.7604,10.9748,607882.31700171,0
+CQP.US,D,20121129,000000,11.0988,11.2151,10.9258,10.9748,568516.99862767,0
+CQP.US,D,20121130,000000,10.9421,11.2623,10.9345,11.1604,524327.23393137,0
+CQP.US,D,20121203,000000,11.343,11.369,11.0335,11.1132,520874.81104575,0
+CQP.US,D,20121204,000000,11.0257,11.1508,10.8883,10.9536,595967.86935727,0
+CQP.US,D,20121205,000000,10.8854,11.1882,10.7248,10.9258,609938.79185705,0
+CQP.US,D,20121206,000000,11.119,11.1508,10.8469,11.0796,674383.32558886,0
+CQP.US,D,20121207,000000,11.1084,11.1084,10.9421,11.1084,403979.24640566,0
+CQP.US,D,20121210,000000,11.0066,11.2151,11.0066,11.0921,251259.20325373,0
+CQP.US,D,20121211,000000,11.0921,11.1786,11.0257,11.0257,336118.6967786,0
+CQP.US,D,20121212,000000,11.0556,11.1344,10.8931,10.9748,499276.10396619,0
+CQP.US,D,20121213,000000,11.0363,11.045,10.7383,10.9624,356450.44059372,0
+CQP.US,D,20121214,000000,10.8287,10.9258,10.7566,10.823,301876.36204773,0
+CQP.US,D,20121217,000000,10.9998,11.6093,10.823,11.369,1621592.3153195,0
+CQP.US,D,20121218,000000,11.5343,11.7122,11.444,11.6093,1060899.6990195,0
+CQP.US,D,20121219,000000,11.6698,11.7506,11.467,11.5083,568859.22433703,0
+CQP.US,D,20121220,000000,11.5083,11.6929,11.4786,11.5805,341667.1221091,0
+CQP.US,D,20121221,000000,11.2681,11.616,11.2623,11.569,656885.08582328,0
+CQP.US,D,20121224,000000,11.5083,11.5343,11.3862,11.4545,176929.65154,0
+CQP.US,D,20121226,000000,11.467,11.467,11.2575,11.2892,443284.2331957,0
+CQP.US,D,20121227,000000,11.242,11.4305,11.1132,11.3545,726616.95475472,0
+CQP.US,D,20121228,000000,11.242,11.3362,11.119,11.2017,403016.02146078,0
+CQP.US,D,20121231,000000,11.0652,11.4075,10.9258,11.3814,635416.40370928,0
+CQP.US,D,20130102,000000,11.7698,11.7698,11.5286,11.5632,637829.66707013,0
+CQP.US,D,20130103,000000,11.6285,12.237,11.5756,11.9833,1532713.4900592,0
+CQP.US,D,20130104,000000,12.0554,12.289,12.0554,12.2304,980713.82285689,0
+CQP.US,D,20130107,000000,12.3313,12.4889,12.1957,12.2246,810821.12245316,0
+CQP.US,D,20130108,000000,12.3313,12.5524,12.2053,12.5524,749515.91148991,0
+CQP.US,D,20130109,000000,12.5813,12.8101,12.462,12.7898,812688.28095864,0
+CQP.US,D,20130110,000000,12.9273,12.9273,12.7476,12.8014,810995.87600687,0
+CQP.US,D,20130111,000000,12.7197,12.8446,12.6937,12.7524,619812.36764203,0
+CQP.US,D,20130114,000000,12.8245,12.8485,12.6937,12.8014,457937.52671476,0
+CQP.US,D,20130115,000000,12.7976,12.9033,12.6591,12.8735,554335.95578353,0
+CQP.US,D,20130116,000000,12.9033,12.9273,12.8149,12.8649,320427.28393449,0
+CQP.US,D,20130117,000000,12.9033,12.9158,12.8177,12.9033,369111.75164036,0
+CQP.US,D,20130118,000000,12.9033,12.9273,12.8485,12.886,335269.89380341,0
+CQP.US,D,20130122,000000,12.8485,12.9812,12.8485,12.9504,505352.95075673,0
+CQP.US,D,20130123,000000,12.9591,13.0551,12.9552,12.9812,624510.94979761,0
+CQP.US,D,20130124,000000,12.9946,13.0551,12.837,12.8485,719691.30498899,0
+CQP.US,D,20130125,000000,12.8649,12.9725,12.6428,12.8485,486294.4114044,0
+CQP.US,D,20130128,000000,12.8485,12.8802,12.7668,12.8485,696721.61467253,0
+CQP.US,D,20130129,000000,12.6976,12.9033,12.6976,12.8485,721748.82004406,0
+CQP.US,D,20130130,000000,12.7351,12.9322,12.5178,12.6765,709655.45804699,0
+CQP.US,D,20130131,000000,12.561,12.9091,12.5024,12.6168,496158.62539185,0
+CQP.US,D,20130201,000000,12.6591,12.7034,12.561,12.7034,705605.9605195,0
+CQP.US,D,20130204,000000,12.6168,12.7908,12.5341,12.7197,444522.07086785,0
+CQP.US,D,20130205,000000,12.8081,12.8081,12.5937,12.7245,384838.5312751,0
+CQP.US,D,20130206,000000,12.6428,12.8033,12.6428,12.7494,474790.84265114,0
+CQP.US,D,20130207,000000,12.7524,12.7908,12.6476,12.6976,304300.02740581,0
+CQP.US,D,20130208,000000,12.6937,12.8946,12.6591,12.8581,200036.64822008,0
+CQP.US,D,20130211,000000,12.861,12.9091,12.8273,12.8273,212996.49658765,0
+CQP.US,D,20130212,000000,12.8081,12.8081,12.6265,12.6707,241481.32584341,0
+CQP.US,D,20130213,000000,12.6399,12.9725,12.5937,12.8639,240765.66843295,0
+CQP.US,D,20130214,000000,13.0187,13.0619,12.7677,12.7764,326090.13123468,0
+CQP.US,D,20130215,000000,12.6765,12.8476,12.5995,12.7149,383256.38749414,0
+CQP.US,D,20130219,000000,12.7149,12.7149,12.561,12.6428,512603.14283651,0
+CQP.US,D,20130220,000000,12.7764,12.7908,12.5341,12.5716,381273.76681924,0
+CQP.US,D,20130221,000000,12.5178,12.5178,11.891,12.2525,1211804.5936522,0
+CQP.US,D,20130222,000000,12.3159,12.4909,12.0659,12.3264,1030621.5654388,0
+CQP.US,D,20130225,000000,12.2448,12.7245,12.2448,12.5226,659521.9921249,0
+CQP.US,D,20130226,000000,12.4053,13.0812,12.3985,13.0812,799633.77441614,0
+CQP.US,D,20130227,000000,13.0369,13.1937,12.9494,13.0888,605216.28510782,0
+CQP.US,D,20130228,000000,13.0081,13.1985,12.9139,13.0812,502316.60776091,0
+CQP.US,D,20130301,000000,12.9802,13.1985,12.9139,13.1985,697191.78494801,0
+CQP.US,D,20130304,000000,13.2167,13.2167,13.1071,13.1071,526879.8840553,0
+CQP.US,D,20130305,000000,13.1071,13.1676,12.9975,13.0533,440048.17185277,0
+CQP.US,D,20130306,000000,13.0456,13.1167,13.0081,13.0244,466336.09929038,0
+CQP.US,D,20130307,000000,13.0946,13.2167,13.0244,13.209,526968.30103189,0
+CQP.US,D,20130308,000000,13.2445,13.2811,13.1129,13.1628,378154.20784546,0
+CQP.US,D,20130311,000000,13.1628,13.2753,13.1071,13.2061,448677.66876723,0
+CQP.US,D,20130312,000000,13.1427,13.3522,13.1167,13.3244,483322.5607915,0
+CQP.US,D,20130313,000000,13.3301,13.357,13.2445,13.3244,357454.23332787,0
+CQP.US,D,20130314,000000,13.2753,13.5647,13.2523,13.5032,902576.09995175,0
+CQP.US,D,20130315,000000,13.4215,13.6724,13.3734,13.6724,704036.29913524,0
+CQP.US,D,20130318,000000,13.5311,13.7262,13.5311,13.6493,591687.44749095,0
+CQP.US,D,20130319,000000,13.6262,13.7051,13.5416,13.6262,339557.59706781,0
+CQP.US,D,20130320,000000,13.6637,13.7445,13.5849,13.732,340878.65071793,0
+CQP.US,D,20130321,000000,13.5715,13.9666,13.5715,13.8166,1070646.3704382,0
+CQP.US,D,20130322,000000,13.9511,14.1396,13.9127,14.0771,674908.62644972,0
+CQP.US,D,20130325,000000,14.1886,14.1886,13.9608,14.0435,695002.16452793,0
+CQP.US,D,20130326,000000,14.1339,14.6059,14.056,14.4462,871029.96290679,0
+CQP.US,D,20130327,000000,14.4357,14.6866,14.2223,14.4953,530256.37236103,0
+CQP.US,D,20130328,000000,14.528,14.9365,14.528,14.9154,821754.66175739,0
+CQP.US,D,20130401,000000,14.9308,15.1567,14.8885,14.9154,501240.00104605,0
+CQP.US,D,20130402,000000,15.0202,15.0404,14.7905,14.85,525166.67510904,0
+CQP.US,D,20130403,000000,14.7923,14.8616,13.9945,14.2944,1230735.1884385,0
+CQP.US,D,20130404,000000,14.1194,14.2789,14.0348,14.2789,461372.26620506,0
+CQP.US,D,20130405,000000,14.2733,14.4405,13.9569,14.3347,309972.23650352,0
+CQP.US,D,20130408,000000,14.2867,14.7798,14.256,14.7077,485674.4523686,0
+CQP.US,D,20130409,000000,14.8126,14.8885,14.6453,14.6453,405508.34000068,0
+CQP.US,D,20130410,000000,14.6453,14.8616,14.4828,14.5683,389864.7763439,0
+CQP.US,D,20130411,000000,14.6405,14.8184,14.5808,14.6453,227549.93093316,0
+CQP.US,D,20130412,000000,14.5577,14.6597,14.503,14.5078,312886.87613157,0
+CQP.US,D,20130415,000000,14.4828,14.4953,13.929,14.1098,515724.78220974,0
+CQP.US,D,20130416,000000,14.2299,14.5078,14.1704,14.3434,241116.21574012,0
+CQP.US,D,20130417,000000,14.302,14.302,13.9232,14.1098,266785.22434165,0
+CQP.US,D,20130418,000000,14.1098,14.2098,14.0156,14.1194,339664.73763943,0
+CQP.US,D,20130419,000000,14.0829,14.5577,14.0598,14.5577,449887.42104683,0
+CQP.US,D,20130422,000000,14.4405,14.528,14.3347,14.3386,414141.99771405,0
+CQP.US,D,20130423,000000,14.3472,14.6597,14.3386,14.6597,528189.49550845,0
+CQP.US,D,20130424,000000,14.6597,15.0702,14.5386,14.9365,620761.02979078,0
+CQP.US,D,20130425,000000,14.9606,15.274,14.8817,14.8817,520391.11817386,0
+CQP.US,D,20130426,000000,14.9058,15.0615,14.6732,14.678,420075.29694261,0
+CQP.US,D,20130429,000000,14.8116,15.1605,14.5799,14.9769,584518.39098968,0
+CQP.US,D,20130430,000000,15.0759,15.2317,15.025,15.1163,273890.82865972,0
+CQP.US,D,20130501,000000,15.1163,15.324,14.952,14.952,150880.97003902,0
+CQP.US,D,20130502,000000,14.9616,15.1827,14.8385,14.9231,319319.47122789,0
+CQP.US,D,20130503,000000,15.025,15.2615,14.7337,15.0327,697087.76497556,0
+CQP.US,D,20130506,000000,15.1201,15.2798,15.0173,15.0558,614114.15355121,0
+CQP.US,D,20130507,000000,15.0711,15.2548,15.0711,15.101,325743.74472642,0
+CQP.US,D,20130508,000000,15.1711,15.2701,15.0673,15.2509,493029.70462056,0
+CQP.US,D,20130509,000000,15.224,15.2663,14.9942,15.15,196268.00461821,0
+CQP.US,D,20130510,000000,15.2125,15.3298,15.1163,15.3057,274768.75722721,0
+CQP.US,D,20130513,000000,15.3509,15.4201,15.198,15.3942,212389.01994854,0
+CQP.US,D,20130514,000000,15.4692,15.6134,15.3999,15.6134,257661.63255804,0
+CQP.US,D,20130515,000000,15.62,15.9613,15.5037,15.9613,402553.13258337,0
+CQP.US,D,20130516,000000,15.9114,16.0508,15.7037,15.8536,421322.49641229,0
+CQP.US,D,20130517,000000,15.8133,15.9883,15.6355,15.7787,334763.31653757,0
+CQP.US,D,20130520,000000,15.8229,16.0018,15.6326,15.8922,315183.63712328,0
+CQP.US,D,20130521,000000,15.945,16.1248,15.7537,16.1248,326753.77865891,0
+CQP.US,D,20130522,000000,16.1633,16.9362,16.1248,16.3353,626061.88758684,0
+CQP.US,D,20130523,000000,16.043,16.5795,15.2864,16.4612,607232.1921739,0
+CQP.US,D,20130524,000000,16.5689,16.7545,16.4055,16.6881,208046.18609874,0
+CQP.US,D,20130528,000000,16.8275,17.0929,16.6939,17.0208,707348.29505805,0
+CQP.US,D,20130529,000000,16.9179,17.0823,16.3661,16.518,436372.10602638,0
+CQP.US,D,20130530,000000,16.5632,17.0871,16.3353,16.8487,472979.85493078,0
+CQP.US,D,20130531,000000,16.8872,17.3054,16.7237,17.1592,451844.03672862,0
+CQP.US,D,20130603,000000,17.1381,17.1813,16.6122,17.1073,713604.0562012,0
+CQP.US,D,20130604,000000,17.1073,17.1708,16.4968,17.0708,697665.07582266,0
+CQP.US,D,20130605,000000,16.8996,16.8996,15.5037,16.0565,1070522.5866709,0
+CQP.US,D,20130606,000000,15.9815,16.2949,15.6807,16.0844,398402.73568261,0
+CQP.US,D,20130607,000000,16.2834,16.4968,15.8076,15.9028,296192.71075305,0
+CQP.US,D,20130610,000000,16.0171,16.1507,15.4316,15.5364,596659.60217406,0
+CQP.US,D,20130611,000000,15.3653,15.9056,15.2864,15.5307,565792.7155492,0
+CQP.US,D,20130612,000000,15.5643,15.8624,15.4922,15.6921,314703.06485056,0
+CQP.US,D,20130613,000000,15.5413,15.7258,15.448,15.7258,379381.64352036,0
+CQP.US,D,20130614,000000,15.7681,15.7931,15.3816,15.4758,317606.26228164,0
+CQP.US,D,20130617,000000,15.4758,15.5153,15.3509,15.4634,422225.38977315,0
+CQP.US,D,20130618,000000,15.4249,15.4249,15.2864,15.4085,319727.2295199,0
+CQP.US,D,20130619,000000,15.3364,15.4085,15.1106,15.1711,279369.56060867,0
+CQP.US,D,20130620,000000,15.0442,15.0442,14.2299,14.5577,1102177.944687,0
+CQP.US,D,20130621,000000,14.725,14.7692,14.2203,14.4117,389211.53091691,0
+CQP.US,D,20130624,000000,14.2684,14.2684,13.483,13.8704,995376.47817348,0
+CQP.US,D,20130625,000000,13.9377,14.3713,13.9377,14.1665,454841.89233464,0
+CQP.US,D,20130626,000000,14.4741,15.9412,14.4741,15.62,1620598.9245827,0
+CQP.US,D,20130627,000000,16.0018,16.1681,15.67,15.67,737254.03713748,0
+CQP.US,D,20130628,000000,15.67,16.5478,15.3999,16.5478,834708.26892663,0
+CQP.US,D,20130701,000000,16.6612,16.9035,16.2776,16.3728,683752.40450745,0
+CQP.US,D,20130702,000000,16.5911,16.8487,16.4343,16.4738,502633.86867689,0
+CQP.US,D,20130703,000000,16.5988,16.6612,16.1324,16.3661,248581.72916287,0
+CQP.US,D,20130705,000000,16.5411,16.5564,16.0056,16.3353,225448.72748966,0
+CQP.US,D,20130708,000000,16.3843,16.6122,16.1296,16.6122,224826.68805441,0
+CQP.US,D,20130709,000000,16.6612,16.7785,16.4517,16.6122,488073.1529333,0
+CQP.US,D,20130710,000000,16.6122,16.7717,16.5632,16.6939,172197.78299323,0
+CQP.US,D,20130711,000000,16.7391,16.8612,16.6122,16.7093,280464.89091857,0
+CQP.US,D,20130712,000000,16.8487,16.8612,16.6122,16.7785,280755.10664171,0
+CQP.US,D,20130715,000000,16.8304,17.0371,16.6612,17.0275,332024.47066297,0
+CQP.US,D,20130716,000000,17.0102,17.0275,16.6122,16.7785,627058.39892291,0
+CQP.US,D,20130717,000000,16.7785,17.0141,16.7785,16.9314,715885.21419703,0
+CQP.US,D,20130718,000000,16.9996,17.0314,16.716,16.716,519770.11893833,0
+CQP.US,D,20130719,000000,16.6247,16.8862,16.3353,16.5247,632461.19629197,0
+CQP.US,D,20130722,000000,16.6381,16.6381,16.3401,16.6381,932098.00833285,0
+CQP.US,D,20130723,000000,16.6381,17.1871,16.5689,17.1871,735200.68288131,0
+CQP.US,D,20130724,000000,17.1813,17.2303,16.8862,16.8862,463734.5597794,0
+CQP.US,D,20130725,000000,16.8717,17.1515,16.6747,17.0871,484388.76550912,0
+CQP.US,D,20130726,000000,17.0535,17.1342,16.7891,16.8862,326372.02536002,0
+CQP.US,D,20130729,000000,16.7488,17.0371,16.5373,16.5737,444141.35776869,0
+CQP.US,D,20130730,000000,16.6237,16.8448,16.3487,16.3487,327875.11396193,0
+CQP.US,D,20130731,000000,16.418,16.5709,16.1354,16.1479,394952.39319643,0
+CQP.US,D,20130801,000000,16.1603,16.5353,16.1603,16.193,405838.08331335,0
+CQP.US,D,20130802,000000,16.193,16.4007,16.0643,16.1027,249848.69242731,0
+CQP.US,D,20130805,000000,16.0296,16.0296,15.7268,15.7662,335110.74324556,0
+CQP.US,D,20130806,000000,15.7268,15.9028,15.5758,15.8114,326801.62784624,0
+CQP.US,D,20130807,000000,15.7758,15.8152,15.2509,15.6268,375515.2211444,0
+CQP.US,D,20130808,000000,15.7104,15.945,15.4355,15.5758,363545.64291454,0
+CQP.US,D,20130809,000000,15.4576,15.996,15.4576,15.671,223737.59894285,0
+CQP.US,D,20130812,000000,15.6883,15.7325,15.4806,15.5019,350599.31714339,0
+CQP.US,D,20130813,000000,15.6095,15.6095,15.4461,15.5019,121138.53931633,0
+CQP.US,D,20130814,000000,15.5864,15.7104,15.4528,15.5355,155802.15493563,0
+CQP.US,D,20130815,000000,15.4461,15.6931,15.2615,15.6931,238185.97311619,0
+CQP.US,D,20130816,000000,15.6931,15.722,15.3528,15.474,201196.4709129,0
+CQP.US,D,20130819,000000,15.3913,15.5864,15.2249,15.3316,172227.94878524,0
+CQP.US,D,20130820,000000,15.3316,15.5249,15.2374,15.3316,284638.17221327,0
+CQP.US,D,20130821,000000,15.2749,15.3711,15.1106,15.2432,248560.92516837,0
+CQP.US,D,20130822,000000,15.3125,15.4461,15.099,15.3077,272842.30733743,0
+CQP.US,D,20130823,000000,15.3711,15.3913,15.198,15.2567,143604.77296612,0
+CQP.US,D,20130826,000000,15.2249,15.4355,15.2211,15.3163,144816.60564516,0
+CQP.US,D,20130827,000000,15.1932,15.3316,15.0846,15.2038,142947.36674024,0
+CQP.US,D,20130828,000000,15.1817,15.2961,14.9529,15.0538,540842.48495729,0
+CQP.US,D,20130829,000000,15.0221,15.1289,14.9962,14.9962,102892.39594884,0
+CQP.US,D,20130830,000000,14.9962,15.0221,14.8279,14.8385,146089.81010795,0
+CQP.US,D,20130903,000000,14.9923,15.1432,14.6174,14.7174,147003.10546607,0
+CQP.US,D,20130904,000000,14.7837,14.7837,14.4251,14.7837,280879.93060865,0
+CQP.US,D,20130905,000000,14.7837,15.4115,14.7798,15.2374,281343.85968578,0
+CQP.US,D,20130906,000000,15.4355,15.4355,15.1192,15.2663,120268.93234665,0
+CQP.US,D,20130909,000000,15.2038,15.4067,14.8385,15.0221,180101.2205,0
+CQP.US,D,20130910,000000,15.0221,15.2615,14.7462,14.8817,244338.75448662,0
+CQP.US,D,20130911,000000,14.8116,15.2615,14.7529,15.15,370979.95034556,0
+CQP.US,D,20130912,000000,14.9962,15.3077,14.9962,15.2038,415040.73027602,0
+CQP.US,D,20130913,000000,15.1749,15.3077,15.0731,15.1106,371760.10013894,0
+CQP.US,D,20130916,000000,15.1749,15.2749,14.8279,14.8548,231435.07690417,0
+CQP.US,D,20130917,000000,14.9644,14.9644,14.6376,14.7905,545822.96123821,0
+CQP.US,D,20130918,000000,14.6029,14.774,14.3896,14.7462,853705.4364952,0
+CQP.US,D,20130919,000000,14.7462,15.1663,14.5356,14.9644,360332.46596556,0
+CQP.US,D,20130920,000000,14.8905,15.2326,14.7375,14.7375,304180.40443749,0
+CQP.US,D,20130923,000000,14.6866,14.9962,14.6308,14.9086,474340.43617043,0
+CQP.US,D,20130924,000000,14.9799,15.0221,14.7905,14.9404,258480.26974122,0
+CQP.US,D,20130925,000000,14.8731,14.9404,14.7375,14.9404,325745.82512587,0
+CQP.US,D,20130926,000000,14.9404,15.1749,14.8279,15.1663,250708.93759947,0
+CQP.US,D,20130927,000000,15.1663,15.2884,15.0913,15.1874,303724.79695816,0
+CQP.US,D,20130930,000000,14.8905,15.15,14.774,14.8049,502392.5423408,0
+CQP.US,D,20131001,000000,14.7837,14.8385,14.3617,14.6029,415496.33775535,0
+CQP.US,D,20131002,000000,14.6308,14.7375,14.4645,14.6597,288959.16186886,0
+CQP.US,D,20131003,000000,14.5838,14.9923,14.4914,14.7174,188150.28596819,0
+CQP.US,D,20131004,000000,14.6597,15.0913,14.6222,15.002,160340.54633363,0
+CQP.US,D,20131007,000000,14.8548,15.002,14.6174,14.7971,155546.26580341,0
+CQP.US,D,20131008,000000,14.6866,14.9086,14.6597,14.678,196805.78787578,0
+CQP.US,D,20131009,000000,14.678,14.8905,14.6597,14.8279,148816.17358588,0
+CQP.US,D,20131010,000000,14.8962,15.4288,14.85,15.1874,330311.26171671,0
+CQP.US,D,20131011,000000,15.3625,15.4355,15.002,15.3394,369667.21829324,0
+CQP.US,D,20131014,000000,15.3577,15.3577,15.1701,15.3221,283856.98222018,0
+CQP.US,D,20131015,000000,15.3394,15.5471,15.2038,15.4855,371957.73808659,0
+CQP.US,D,20131016,000000,15.6095,16.2094,15.6095,15.8556,938674.15099115,0
+CQP.US,D,20131017,000000,15.9556,16.9198,15.8402,16.6315,1467819.5900464,0
+CQP.US,D,20131018,000000,16.7833,17.8995,16.6362,16.9515,1723377.9387615,0
+CQP.US,D,20131021,000000,17.0583,17.6687,17.0467,17.6014,557621.94671323,0
+CQP.US,D,20131022,000000,17.6341,18.2253,17.4851,17.7168,832436.47272831,0
+CQP.US,D,20131023,000000,17.6091,17.7822,17.4611,17.7495,342863.35179227,0
+CQP.US,D,20131024,000000,17.6687,17.8947,17.4735,17.4735,883703.75635012,0
+CQP.US,D,20131025,000000,17.4678,17.7591,17.413,17.4178,432386.06068209,0
+CQP.US,D,20131028,000000,17.4976,17.5899,17.3562,17.4899,518254.54793972,0
+CQP.US,D,20131029,000000,17.7754,18.535,17.5803,17.8735,1083328.4854793,0
+CQP.US,D,20131030,000000,17.9437,18.0754,17.5755,17.9331,562716.84496384,0
+CQP.US,D,20131031,000000,17.9331,18.358,17.4207,17.6081,526102.8548611,0
+CQP.US,D,20131101,000000,17.7254,17.9206,16.966,17.0611,288544.12217878,0
+CQP.US,D,20131104,000000,17.0804,17.6735,17.0804,17.3697,226598.14818524,0
+CQP.US,D,20131105,000000,17.3063,17.5062,17.09,17.1871,165589.39414347,0
+CQP.US,D,20131106,000000,17.562,17.6466,17.2813,17.3851,263292.23366677,0
+CQP.US,D,20131107,000000,17.5332,17.5783,16.3921,16.5228,508677.42907624,0
+CQP.US,D,20131108,000000,16.7006,17.0804,16.5102,16.9256,174669.29753865,0
+CQP.US,D,20131111,000000,17.216,17.363,16.4949,16.6767,367638.82883046,0
+CQP.US,D,20131112,000000,16.8381,16.8381,16.4795,16.5102,251994.62445896,0
+CQP.US,D,20131113,000000,16.5102,16.6189,16.1113,16.3449,344296.74701263,0
+CQP.US,D,20131114,000000,16.3652,17.487,16.3652,16.6709,195340.14646395,0
+CQP.US,D,20131115,000000,16.6709,16.9919,16.6189,16.6805,256030.59939002,0
+CQP.US,D,20131118,000000,16.793,17.0045,16.568,16.6805,529414.85078391,0
+CQP.US,D,20131119,000000,16.6843,16.6843,16.2238,16.4421,471968.78079856,0
+CQP.US,D,20131120,000000,16.3094,16.568,16.1277,16.1959,219923.18655311,0
+CQP.US,D,20131121,000000,16.1959,16.3094,16.1681,16.1776,175177.95520393,0
+CQP.US,D,20131122,000000,16.4795,16.4795,16.1776,16.2987,337046.55493286,0
+CQP.US,D,20131125,000000,16.3776,16.5257,16.145,16.4642,233366.72779257,0
+CQP.US,D,20131126,000000,16.4642,16.5333,16.2238,16.2873,166457.96091343,0
+CQP.US,D,20131127,000000,16.3921,16.7381,16.3258,16.518,163171.96998373,0
+CQP.US,D,20131129,000000,16.5363,17.0045,16.518,16.9208,123984.52576257,0
+CQP.US,D,20131202,000000,16.9824,17.0045,16.7006,16.7891,200746.06443219,0
+CQP.US,D,20131203,000000,16.8448,17.0804,16.6506,17.0804,266527.25480998,0
+CQP.US,D,20131204,000000,16.9708,17.0332,16.5401,16.7275,301751.53808078,0
+CQP.US,D,20131205,000000,16.8737,17.0045,16.6343,16.793,353107.23867917,0
+CQP.US,D,20131206,000000,17.0045,17.0045,16.6709,16.7468,214252.01765512,0
+CQP.US,D,20131209,000000,16.8641,17.0804,16.7785,17.0332,242328.04841916,0
+CQP.US,D,20131210,000000,17.0804,17.2044,16.9352,17.0208,249790.44124273,0
+CQP.US,D,20131211,000000,17.0726,17.1053,16.793,16.8573,200173.95458371,0
+CQP.US,D,20131212,000000,16.691,16.9256,16.1633,16.27,372885.59624085,0
+CQP.US,D,20131213,000000,16.27,16.3161,15.7586,15.9412,678432.82311634,0
+CQP.US,D,20131216,000000,15.9036,16.0527,15.6566,15.7383,512820.54457893,0
+CQP.US,D,20131217,000000,15.8085,16.5102,15.7239,16.4228,340226.44549066,0
+CQP.US,D,20131218,000000,16.4228,16.4228,16.0315,16.3258,193414.7367739,0
+CQP.US,D,20131219,000000,15.7528,16.2133,15.7124,16.1324,311490.92810129,0
+CQP.US,D,20131220,000000,15.9671,16.2815,15.9412,16.0018,355583.95422321,0
+CQP.US,D,20131223,000000,16.0267,16.3392,15.9412,16.0181,308249.66575974,0
+CQP.US,D,20131224,000000,16.0267,16.3652,16.0267,16.243,151314.73332413,0
+CQP.US,D,20131226,000000,16.3728,17.0804,16.243,17.0804,324877.25835591,0
+CQP.US,D,20131227,000000,16.9593,17.0726,16.5401,16.9756,242752.44990675,0
+CQP.US,D,20131230,000000,17.0804,17.1371,16.6709,16.8785,284213.77072568,0
+CQP.US,D,20131231,000000,16.793,17.1053,16.3094,16.3094,364692.98321067,0
+CQP.US,D,20140102,000000,16.3161,16.5911,16.1113,16.1382,318093.07575271,0
+CQP.US,D,20140103,000000,16.2133,16.2344,16.0267,16.0651,354296.18696428,0
+CQP.US,D,20140106,000000,16.0594,16.4469,16.0065,16.1161,360787.03324516,0
+CQP.US,D,20140107,000000,16.7535,17.0726,16.2527,16.2527,810354.07277685,0
+CQP.US,D,20140108,000000,16.2815,16.6247,16.2642,16.4007,621431.95861308,0
+CQP.US,D,20140109,000000,16.5102,16.568,16.2873,16.2873,506713.53199638,0
+CQP.US,D,20140110,000000,16.4757,16.741,15.945,15.945,495662.45012327,0
+CQP.US,D,20140113,000000,16.1113,16.4795,15.9883,16.219,590224.9266783,0
+CQP.US,D,20140114,000000,16.3622,16.4007,16.0594,16.0864,518889.06977167,0
+CQP.US,D,20140115,000000,16.2238,16.3334,15.8307,15.8307,431074.3688295,0
+CQP.US,D,20140116,000000,15.9028,16.0527,15.7979,15.8085,761629.03728173,0
+CQP.US,D,20140117,000000,15.7739,15.9412,15.6566,15.8133,495311.90281611,0
+CQP.US,D,20140121,000000,15.9354,16.2642,15.9354,16.2238,670753.02855034,0
+CQP.US,D,20140122,000000,16.2748,16.5016,16.2642,16.2873,371646.71836897,0
+CQP.US,D,20140123,000000,16.3959,16.5016,16.2873,16.3536,506499.25085313,0
+CQP.US,D,20140124,000000,16.2815,16.3959,15.945,16.219,304116.9522543,0
+CQP.US,D,20140127,000000,16.3921,16.4007,15.8767,15.9239,449658.57710745,0
+CQP.US,D,20140128,000000,16.0709,16.3536,15.8546,16.1324,736860.84164161,0
+CQP.US,D,20140129,000000,16.0651,16.243,15.8498,15.9815,308683.42904486,0
+CQP.US,D,20140130,000000,16.1633,16.5218,15.8508,16.0113,247693.39859814,0
+CQP.US,D,20140131,000000,15.8912,16.2296,15.8546,16.1776,176048.60237334,0
+CQP.US,D,20140203,000000,16.2949,16.2949,15.8979,16.0422,216533.17565096,0
+CQP.US,D,20140204,000000,15.9585,16.4747,15.9046,16.1277,178635.57908817,0
+CQP.US,D,20140205,000000,16.1844,16.1844,15.9046,15.9643,183441.30181538,0
+CQP.US,D,20140206,000000,15.9844,16.4343,15.946,16.3824,322387.02021546,0
+CQP.US,D,20140207,000000,16.4045,16.4545,16.2296,16.3939,125241.08702976,0
+CQP.US,D,20140210,000000,16.4152,16.4699,16.244,16.3584,188284.47173265,0
+CQP.US,D,20140211,000000,16.4545,16.5632,16.3228,16.4843,415240.44862312,0
+CQP.US,D,20140212,000000,16.5459,16.7804,16.3007,16.5737,430164.19407056,0
+CQP.US,D,20140213,000000,16.5632,16.9073,16.5333,16.8833,277784.29622853,0
+CQP.US,D,20140214,000000,17.0169,17.1736,16.9208,17.0929,275030.88755777,0
+CQP.US,D,20140218,000000,17.1669,17.2246,16.9939,17.1669,385361.75173653,0
+CQP.US,D,20140219,000000,17.0631,17.139,16.717,16.7862,233999.16922507,0
+CQP.US,D,20140220,000000,16.791,16.791,16.2671,16.6584,396696.80813442,0
+CQP.US,D,20140221,000000,16.5333,16.7554,16.3286,16.5257,321116.93635183,0
+CQP.US,D,20140224,000000,16.4152,16.8882,16.2603,16.7036,419121.43379524,0
+CQP.US,D,20140225,000000,16.7036,16.8045,16.6006,16.8045,121736.65415791,0
+CQP.US,D,20140226,000000,16.7622,16.8304,16.5632,16.791,472995.45792665,0
+CQP.US,D,20140227,000000,16.8362,16.9996,16.2709,16.5007,439232.65526876,0
+CQP.US,D,20140228,000000,16.4343,16.6064,16.3286,16.4391,225051.3711949,0
+CQP.US,D,20140303,000000,16.2949,16.5872,16.2949,16.4343,169101.10841339,0
+CQP.US,D,20140304,000000,16.5737,16.6247,16.4622,16.5689,242211.54605002,0
+CQP.US,D,20140305,000000,16.5257,16.8737,16.4795,16.7804,277162.25679328,0
+CQP.US,D,20140306,000000,16.9208,17.0121,16.6823,16.9669,337993.13668215,0
+CQP.US,D,20140307,000000,17.0227,17.216,16.8882,17.216,378499.55415399,0
+CQP.US,D,20140310,000000,17.216,17.4611,17.1218,17.3582,593993.57028016,0
+CQP.US,D,20140311,000000,17.4678,17.4735,17.1035,17.1439,258327.36038172,0
+CQP.US,D,20140312,000000,17.0525,17.1352,16.916,16.9717,270048.33087741,0
+CQP.US,D,20140313,000000,16.9669,16.9669,16.7516,16.7804,232277.63868102,0
+CQP.US,D,20140314,000000,16.8045,16.8737,16.6718,16.7804,159609.28592731,0
+CQP.US,D,20140317,000000,16.9304,16.9717,16.6978,16.9467,243428.57972768,0
+CQP.US,D,20140318,000000,16.9669,17.0823,16.7036,16.7093,339202.88896175,0
+CQP.US,D,20140319,000000,16.7516,16.8496,16.5872,16.8217,251280.00724822,0
+CQP.US,D,20140320,000000,16.7305,17.0525,16.717,17.041,202220.02744181,0
+CQP.US,D,20140321,000000,17.0169,17.0227,16.6305,16.7622,518034.02559813,0
+CQP.US,D,20140324,000000,16.717,16.8737,16.6823,16.8217,337946.32769456,0
+CQP.US,D,20140325,000000,16.7862,17.0457,16.7766,16.916,347003.34669579,0
+CQP.US,D,20140326,000000,16.8304,17.0352,16.7622,16.9669,419873.49819605,0
+CQP.US,D,20140327,000000,17.0227,17.041,16.8496,17.0121,371873.48190891,0
+CQP.US,D,20140328,000000,16.9535,17.2938,16.9535,17.2496,281815.07016098,0
+CQP.US,D,20140331,000000,17.3178,17.4226,17.0862,17.3399,333131.24316984,0
+CQP.US,D,20140401,000000,17.2813,17.4226,17.2246,17.2409,502490.3211149,0
+CQP.US,D,20140402,000000,17.3293,17.5735,17.1736,17.4976,363511.31632364,0
+CQP.US,D,20140403,000000,17.5841,17.7119,17.3457,17.6764,346653.83958836,0
+CQP.US,D,20140404,000000,17.6322,17.8158,17.4265,17.5774,224417.88956269,0
+CQP.US,D,20140407,000000,17.5928,19.006,17.3457,18.1196,1552503.2898179,0
+CQP.US,D,20140408,000000,18.284,19.1944,18.2138,19.0743,932135.45552293,0
+CQP.US,D,20140409,000000,19.0743,19.3463,18.7551,18.8541,709908.22658004,0
+CQP.US,D,20140410,000000,18.9598,19.0867,18.2956,18.63,597311.80740133,0
+CQP.US,D,20140411,000000,18.4551,19.278,18.2436,18.4157,564010.85342112,0
+CQP.US,D,20140414,000000,18.6839,19.1569,18.5619,19.1569,641713.77284142,0
+CQP.US,D,20140415,000000,19.1203,19.3934,18.9675,19.3751,336606.5504494,0
+CQP.US,D,20140416,000000,19.4501,19.8721,19.3636,19.6001,689125.0360845,0
+CQP.US,D,20140417,000000,19.8212,19.901,19.4597,19.5385,311863.31960267,0
+CQP.US,D,20140421,000000,19.6923,19.6923,18.9714,19.2597,433522.99898097,0
+CQP.US,D,20140422,000000,19.3069,19.6837,19.3069,19.6193,299485.98308082,0
+CQP.US,D,20140423,000000,19.6923,19.7222,19.3636,19.5539,278539.48122852,0
+CQP.US,D,20140424,000000,19.652,19.6923,19.3069,19.4866,289844.3718344,0
+CQP.US,D,20140425,000000,19.4213,19.5828,19.4155,19.4742,302191.54256424,0
+CQP.US,D,20140428,000000,19.4087,19.4597,19.1329,19.3405,455080.09807155,0
+CQP.US,D,20140429,000000,19.3213,19.6732,18.957,19.054,303718.55575982,0
+CQP.US,D,20140430,000000,18.8387,19.3213,18.5695,18.9743,397234.59139199,0
+CQP.US,D,20140501,000000,19.899,19.899,18.7358,19.3213,221338.89837815,0
+CQP.US,D,20140502,000000,19.6116,19.6116,19.1454,19.6116,241581.18501697,0
+CQP.US,D,20140505,000000,19.5539,20.076,19.2684,19.3328,973776.73089419,0
+CQP.US,D,20140506,000000,18.9714,19.2223,18.8319,18.9714,518924.43656231,0
+CQP.US,D,20140507,000000,18.9714,19.1637,18.8502,19.1579,249459.65773034,0
+CQP.US,D,20140508,000000,19.0098,19.105,18.8819,19.0213,201714.4903757,0
+CQP.US,D,20140509,000000,18.8973,19.1155,18.7714,19.0339,203224.86037568,0
+CQP.US,D,20140512,000000,19.1723,19.4386,19.0598,19.4386,277258.99536765,0
+CQP.US,D,20140513,000000,19.6405,19.6732,19.28,19.3549,222767.0925999,0
+CQP.US,D,20140514,000000,19.3492,19.4981,19.0733,19.4924,150297.41799357,0
+CQP.US,D,20140515,000000,19.4491,19.5068,18.957,19.2559,237264.35616028,0
+CQP.US,D,20140516,000000,19.3617,19.5799,19.1693,19.5202,205941.86205608,0
+CQP.US,D,20140519,000000,19.5202,19.5597,19.2223,19.2271,157711.96162982,0
+CQP.US,D,20140520,000000,19.203,19.3444,19.0281,19.0464,279383.0832051,0
+CQP.US,D,20140521,000000,19.105,19.3088,19.105,19.2502,174762.91551386,0
+CQP.US,D,20140522,000000,19.3021,19.3492,19.1329,19.3021,153409.69556928,0
+CQP.US,D,20140523,000000,19.3963,19.4587,18.9243,19.0464,228988.52715215,0
+CQP.US,D,20140527,000000,19.0281,19.1002,18.7983,19.0002,194924.06657415,0
+CQP.US,D,20140528,000000,18.8646,19.2684,18.8387,19.2367,136821.63056265,0
+CQP.US,D,20140529,000000,19.1693,19.7875,18.904,19.7068,469405.72867739,0
+CQP.US,D,20140530,000000,19.7674,20.0519,19.5674,20.025,618165.73147815,0
+CQP.US,D,20140602,000000,20.0817,20.2596,19.5433,19.9058,825547.22995293,0
+CQP.US,D,20140603,000000,19.1723,19.3617,18.6637,19.0281,5715595.8282183,0
+CQP.US,D,20140604,000000,19.0281,19.203,18.9397,19.1723,1854247.5465006,0
+CQP.US,D,20140605,000000,19.2502,19.3549,19.1454,19.3492,679957.75591247,0
+CQP.US,D,20140606,000000,19.2963,19.3492,19.0867,19.203,903754.64623962,0
+CQP.US,D,20140609,000000,19.1723,19.3021,19.1002,19.1964,441815.4711847,0
+CQP.US,D,20140610,000000,19.1723,19.18,18.5426,18.7983,1513959.7292261,0
+CQP.US,D,20140611,000000,18.6762,18.8973,17.7802,18.259,1802799.2681267,0
+CQP.US,D,20140612,000000,18.1196,18.5426,17.6812,18.5013,1042676.440046,0
+CQP.US,D,20140613,000000,18.5426,18.9108,18.5176,18.8118,456052.68481396,0
+CQP.US,D,20140616,000000,18.7051,18.9108,18.4195,18.5234,426624.39440807,0
+CQP.US,D,20140617,000000,18.5609,18.8502,18.5609,18.7714,390829.04148851,0
+CQP.US,D,20140618,000000,18.8781,18.8781,18.5426,18.8502,403169.97102,0
+CQP.US,D,20140619,000000,18.7772,18.9857,18.7013,18.857,296690.96642108,0
+CQP.US,D,20140620,000000,18.957,18.9801,18.7108,18.957,424690.66312022,0
+CQP.US,D,20140623,000000,18.8704,19.0002,18.7772,18.8973,326570.7035074,0
+CQP.US,D,20140624,000000,18.9339,18.9339,18.6214,18.7425,473054.74931094,0
+CQP.US,D,20140625,000000,18.6089,19.0002,18.3955,19.0002,565764.63015663,0
+CQP.US,D,20140626,000000,19.0396,19.2607,18.7772,19.1155,430675.972335,0
+CQP.US,D,20140627,000000,18.9857,19.4069,18.8319,19.3261,446793.86706617,0
+CQP.US,D,20140630,000000,19.3261,19.427,19.08,19.3444,341603.6699259,0
+CQP.US,D,20140701,000000,19.3444,19.4981,19.3021,19.3617,623457.22747669,0
+CQP.US,D,20140702,000000,19.3617,19.5126,19.2684,19.4328,444944.391956,0
+CQP.US,D,20140703,000000,19.5068,19.5068,19.1454,19.3213,216450.99987272,0
+CQP.US,D,20140707,000000,19.4386,19.4386,19.1002,19.1002,433840.25989695,0
+CQP.US,D,20140708,000000,19.1876,19.1876,19.0002,19.0867,242728.52531309,0
+CQP.US,D,20140709,000000,18.9925,19.4328,18.9925,19.4328,169737.71064478,0
+CQP.US,D,20140710,000000,19.3492,19.4126,19.2338,19.2607,213279.43091271,0
+CQP.US,D,20140711,000000,19.1723,19.4386,19.0598,19.4328,131974.29984647,0
+CQP.US,D,20140714,000000,19.4645,19.5722,19.3261,19.527,276984.38264039,0
+CQP.US,D,20140715,000000,19.4645,19.5539,19.203,19.3328,266326.49626314,0
+CQP.US,D,20140716,000000,19.4126,19.6011,19.1243,19.1243,873714.71839572,0
+CQP.US,D,20140717,000000,19.1243,19.4069,19.0339,19.0339,326011.07605562,0
+CQP.US,D,20140718,000000,19.0339,19.4587,19.0339,19.28,493147.24718942,0
+CQP.US,D,20140721,000000,19.3328,19.4799,19.0733,19.0925,305844.7239967,0
+CQP.US,D,20140722,000000,19.2424,19.5481,19.1329,19.3213,307354.05379695,0
+CQP.US,D,20140723,000000,19.4386,19.4587,19.3213,19.3213,300722.78055325,0
+CQP.US,D,20140724,000000,19.4069,19.4491,19.0733,19.1088,317282.76016733,0
+CQP.US,D,20140725,000000,19.1693,19.1693,18.8704,18.8925,270092.01926584,0
+CQP.US,D,20140728,000000,18.9857,19.0281,18.6089,18.7013,503006.26017825,0
+CQP.US,D,20140729,000000,18.6474,18.8176,18.333,18.5541,631252.48421211,0
+CQP.US,D,20140730,000000,18.6349,18.6925,18.3734,18.6061,528939.47950982,0
+CQP.US,D,20140731,000000,18.3964,18.6272,18.3964,18.6147,546365.9454944,0
+CQP.US,D,20140801,000000,18.3964,18.906,18.3964,18.906,290889.77255753,0
+CQP.US,D,20140804,000000,18.9896,19.0646,18.7772,18.9425,440695.17608141,0
+CQP.US,D,20140805,000000,18.9281,18.9608,18.4676,18.6752,332945.04741915,0
+CQP.US,D,20140806,000000,18.5445,18.9714,18.3964,18.9252,278314.79808803,0
+CQP.US,D,20140807,000000,18.9714,19.43,18.7772,19.2338,253308.396711,0
+CQP.US,D,20140808,000000,19.3386,19.5712,19.0906,19.5587,188330.24052054,0
+CQP.US,D,20140811,000000,19.6405,19.6405,19.2809,19.5712,249619.84848791,0
+CQP.US,D,20140812,000000,19.5366,19.5366,19.1136,19.1444,462991.85717611,0
+CQP.US,D,20140813,000000,19.0646,19.4569,19.0185,19.3751,161532.61521791,0
+CQP.US,D,20140814,000000,19.5799,19.5895,19.1492,19.1693,224290.98519629,0
+CQP.US,D,20140815,000000,19.4366,19.7366,19.2338,19.3751,463931.15752733,0
+CQP.US,D,20140818,000000,19.43,19.4694,19.1964,19.4694,196071.40687028,0
+CQP.US,D,20140819,000000,19.5712,19.7202,19.3636,19.5712,250134.74735155,0
+CQP.US,D,20140820,000000,19.6318,19.7202,19.5107,19.6405,168204.45625087,0
+CQP.US,D,20140821,000000,19.7001,19.7001,19.4232,19.43,162958.7290402,0
+CQP.US,D,20140822,000000,19.3636,19.6001,19.3463,19.5424,175554.5075042,0
+CQP.US,D,20140825,000000,19.5424,19.6741,19.3818,19.5828,307334.29000219,0
+CQP.US,D,20140826,000000,19.653,19.653,19.3232,19.4232,213047.46637415,0
+CQP.US,D,20140827,000000,19.5251,19.6405,19.4049,19.4694,164976.71650574,0
+CQP.US,D,20140828,000000,19.4828,19.6001,19.2694,19.4434,158277.83027994,0
+CQP.US,D,20140829,000000,19.5174,19.6597,19.303,19.6405,123986.60616201,0
+CQP.US,D,20140902,000000,19.6405,19.7001,19.3579,19.5799,380118.10492532,0
+CQP.US,D,20140903,000000,19.5712,19.5828,19.1194,19.3636,561804.58980546,0
+CQP.US,D,20140904,000000,19.4569,19.6001,19.2107,19.4617,381579.58553824,0
+CQP.US,D,20140905,000000,19.3751,19.7001,19.2963,19.3934,260515.94060207,0
+CQP.US,D,20140908,000000,19.4617,19.6318,19.4232,19.5799,191481.00548605,0
+CQP.US,D,20140909,000000,19.5828,19.5828,19.203,19.3886,299342.43551884,0
+CQP.US,D,20140910,000000,19.3886,19.5049,19.303,19.4886,233976.28483113,0
+CQP.US,D,20140911,000000,19.3751,19.5828,19.3232,19.5828,242742.04790951,0
+CQP.US,D,20140912,000000,19.5251,19.5712,19.2915,19.4434,224885.97943871,0
+CQP.US,D,20140915,000000,19.4963,19.4963,19.2338,19.43,152665.95276626,0
+CQP.US,D,20140916,000000,19.4511,19.5895,19.2858,19.4886,151164.9445638,0
+CQP.US,D,20140917,000000,19.5107,19.553,19.3175,19.3175,287282.35991296,0
+CQP.US,D,20140918,000000,19.4473,19.6405,19.3175,19.3175,296622.31323926,0
+CQP.US,D,20140919,000000,19.3386,19.4511,19.2858,19.2858,259259.37933488,0
+CQP.US,D,20140922,000000,19.327,19.3751,18.9483,19.1444,210368.95208356,0
+CQP.US,D,20140923,000000,19.0079,19.4232,18.9954,19.1723,198963.1621044,0
+CQP.US,D,20140924,000000,19.3107,19.3463,19.003,19.1386,194389.40391576,0
+CQP.US,D,20140925,000000,19.0723,19.2434,18.9896,19.1964,215910.09601598,0
+CQP.US,D,20140926,000000,19.2338,19.5299,19.0771,19.4828,150942.34182276,0
+CQP.US,D,20140929,000000,19.3175,19.5933,19.2858,19.478,189194.64649159,0
+CQP.US,D,20140930,000000,19.4107,19.6001,19.3175,19.4155,336086.45058715,0
+CQP.US,D,20141001,000000,19.4886,19.5828,19.2809,19.4473,198374.40906032,0
+CQP.US,D,20141002,000000,19.3232,19.5107,19.0569,19.3511,339612.72765321,0
+CQP.US,D,20141003,000000,19.2858,19.43,19.203,19.3703,118162.52790452,0
+CQP.US,D,20141006,000000,19.4434,19.4569,19.1693,19.3348,192918.56150532,0
+CQP.US,D,20141007,000000,19.1867,19.2809,18.9608,19.1194,164815.48554844,0
+CQP.US,D,20141008,000000,19.1319,19.1319,18.4215,18.8724,397613.22409171,0
+CQP.US,D,20141009,000000,18.7829,19.1319,18.4282,18.9425,425713.17944941,0
+CQP.US,D,20141010,000000,18.6993,18.7868,16.0287,18.5782,1930153.000797,0
+CQP.US,D,20141013,000000,18.4484,18.4484,16.8073,17.0611,910276.69851225,0
+CQP.US,D,20141014,000000,16.6574,16.8535,14.8817,16.095,2661567.3566811,0
+CQP.US,D,20141015,000000,15.5662,17.5582,15.4163,17.3505,1255548.1126667,0
+CQP.US,D,20141016,000000,17.0487,18.7282,16.9151,17.9917,754138.5590656,0
+CQP.US,D,20141017,000000,18.1677,19.0425,18.1638,19.0185,1081856.6028691,0
+CQP.US,D,20141020,000000,18.9281,19.2809,18.5637,18.7868,1384193.7733948,0
+CQP.US,D,20141021,000000,18.9714,19.2694,18.8128,18.9608,323636.30008458,0
+CQP.US,D,20141022,000000,19.1319,19.2858,18.3522,18.4215,319325.71242624,0
+CQP.US,D,20141023,000000,18.3263,18.9425,18.3263,18.5724,234374.68132562,0
+CQP.US,D,20141024,000000,18.5724,18.8176,18.3667,18.7099,91224.4756391,0
+CQP.US,D,20141027,000000,18.4849,18.6676,18.2791,18.5137,297547.05079434,0
+CQP.US,D,20141028,000000,18.5137,18.9896,18.2907,18.9896,196718.41109892,0
+CQP.US,D,20141029,000000,18.8724,18.9367,18.6579,18.8128,211551.65917032,0
+CQP.US,D,20141030,000000,18.7734,18.9666,18.5926,18.8877,298370.88897615,0
+CQP.US,D,20141031,000000,19.0992,19.2396,18.8012,19.0185,233954.44063691,0
+CQP.US,D,20141103,000000,19.2127,19.3924,19.0185,19.2242,259849.17257867,0
+CQP.US,D,20141104,000000,19.1243,19.1876,18.4964,18.8694,304670.33850773,0
+CQP.US,D,20141105,000000,18.9464,19.2588,18.7252,19.0723,210476.09265518,0
+CQP.US,D,20141106,000000,19.1472,19.2588,18.904,19.1243,259606.80604286,0
+CQP.US,D,20141107,000000,19.0252,19.2367,19.0252,19.1992,103592.45036343,0
+CQP.US,D,20141110,000000,19.2472,19.254,18.8483,19.1512,273831.53727542,0
+CQP.US,D,20141111,000000,19.1512,19.1876,18.9588,19.1646,338849.22105542,0
+CQP.US,D,20141112,000000,19.1512,19.2175,18.9281,19.0136,268225.90096008,0
+CQP.US,D,20141113,000000,18.9666,19.1876,18.7955,18.9829,414143.03791377,0
+CQP.US,D,20141114,000000,19.003,19.1588,18.7368,18.7955,714056.54308136,0
+CQP.US,D,20141117,000000,18.9108,19.0569,18.2648,18.6849,4912806.087838,0
+CQP.US,D,20141118,000000,18.1341,18.307,17.787,18.0571,2172499.7728111,0
+CQP.US,D,20141119,000000,18.0869,18.2446,17.639,17.8513,933036.26848434,0
+CQP.US,D,20141120,000000,17.588,18.0369,17.5822,17.8937,903641.26446964,0
+CQP.US,D,20141121,000000,17.9312,18.4185,17.787,18.3138,622905.9216227,0
+CQP.US,D,20141124,000000,18.0869,18.2513,17.9312,18.1638,580641.56661646,0
+CQP.US,D,20141125,000000,18.0994,18.2369,17.9254,18.0321,477235.31200372,0
+CQP.US,D,20141126,000000,18.0754,18.5185,17.8937,18.5185,745097.14306022,0
+CQP.US,D,20141128,000000,17.7619,18.0206,17.4909,17.4909,480637.80530257,0
+CQP.US,D,20141201,000000,17.3111,17.6139,16.9266,17.1784,803384.73462269,0
+CQP.US,D,20141202,000000,17.0294,18.0206,17.0294,17.985,386993.82510427,0
+CQP.US,D,20141203,000000,17.8264,18.3022,17.5139,18.0994,287097.20436199,0
+CQP.US,D,20141204,000000,18.0994,18.2311,18.0369,18.1975,242242.75204175,0
+CQP.US,D,20141205,000000,18.1975,18.2177,17.8648,17.9062,331659.36055966,0
+CQP.US,D,20141208,000000,17.7149,17.8101,16.841,16.9804,922494.88447624,0
+CQP.US,D,20141209,000000,16.841,17.588,16.8179,17.3823,585716.70107231,0
+CQP.US,D,20141210,000000,17.2765,17.3236,16.642,16.7689,945308.54483402,0
+CQP.US,D,20141211,000000,16.7151,17.4553,16.7151,16.841,576915.57120329,0
+CQP.US,D,20141212,000000,16.567,16.991,15.8988,16.7622,714594.32633893,0
+CQP.US,D,20141215,000000,17.04,17.3457,16.7305,16.7305,550881.45249846,0
+CQP.US,D,20141216,000000,16.5353,17.2996,16.2411,17.016,1158871.9502715,0
+CQP.US,D,20141217,000000,16.9987,17.7437,16.991,17.4909,389814.84675713,0
+CQP.US,D,20141218,000000,18.0446,18.1677,17.6745,17.9312,439217.05227289,0
+CQP.US,D,20141219,000000,18.111,18.111,17.4438,17.6043,380701.65697076,0
+CQP.US,D,20141222,000000,17.6687,17.9552,17.5044,17.8571,229358.83825406,0
+CQP.US,D,20141223,000000,17.6043,18.5185,17.5572,18.26,286629.11448597,0
+CQP.US,D,20141224,000000,18.1821,18.3398,18.1407,18.2311,134901.42187121,0
+CQP.US,D,20141226,000000,18.4032,18.4782,18.1898,18.2648,168353.20481147,0
+CQP.US,D,20141229,000000,18.2244,19.1512,18.2244,18.9357,491016.91815364,0
+CQP.US,D,20141230,000000,18.7186,19.1155,18.4406,18.6637,308176.85177903,0
+CQP.US,D,20141231,000000,18.5436,19.2472,18.3561,19.2472,555198.28135514,0
+CQP.US,D,20150102,000000,19.2472,19.6684,19.1588,19.5953,315162.83312879,0
+CQP.US,D,20150105,000000,19.5184,19.5597,18.6637,18.8214,389548.55562765,0
+CQP.US,D,20150106,000000,18.6637,18.9464,18.1062,18.1821,202068.15828203,0
+CQP.US,D,20150107,000000,18.2561,18.5724,18.1638,18.3464,206763.61983843,0
+CQP.US,D,20150108,000000,18.26,19.0723,18.26,18.7541,300723.82075297,0
+CQP.US,D,20150109,000000,18.6849,19.1329,18.4782,18.73,334018.53353484,0
+CQP.US,D,20150112,000000,18.6358,18.6589,17.8571,17.9312,338102.35765323,0
+CQP.US,D,20150113,000000,17.8937,18.0446,17.3957,17.6245,298419.7783632,0
+CQP.US,D,20150114,000000,17.4438,18.4109,17.0583,18.3398,450168.27497245,0
+CQP.US,D,20150115,000000,18.6099,18.7849,17.9716,18.0686,218382.65076112,0
+CQP.US,D,20150116,000000,17.9955,18.3753,17.9955,18.3464,257617.94416962,0
+CQP.US,D,20150120,000000,18.3464,19.1876,18.1638,19.1203,375520.42214301,0
+CQP.US,D,20150121,000000,19.2396,19.5049,18.7955,19.1588,201613.59100243,0
+CQP.US,D,20150122,000000,19.2472,19.5376,18.9944,19.4424,167226.66850984,0
+CQP.US,D,20150123,000000,19.4963,19.6078,19.1646,19.4617,244051.65936265,0
+CQP.US,D,20150126,000000,19.2818,19.6078,19.003,19.2367,490776.63201729,0
+CQP.US,D,20150127,000000,19.1472,19.3203,18.6387,19.1588,269861.094927,0
+CQP.US,D,20150128,000000,19.0522,19.4155,18.7694,18.904,227811.02106401,0
+CQP.US,D,20150129,000000,18.9262,19.2549,18.4137,19.1886,193741.35948739,0
+CQP.US,D,20150130,000000,19.1396,19.5597,19.105,19.328,161127.97752508,0
+CQP.US,D,20150202,000000,19.2415,19.677,19.2145,19.4886,127215.38610687,0
+CQP.US,D,20150203,000000,19.5366,19.7799,19.1751,19.3107,207467.83505193,0
+CQP.US,D,20150204,000000,19.3107,19.5597,18.9012,19.1588,171936.69286239,0
+CQP.US,D,20150205,000000,19.1751,19.4943,18.9636,19.2761,154282.42313813,0
+CQP.US,D,20150206,000000,19.2415,19.5299,19.0646,19.2675,144496.22413002,0
+CQP.US,D,20150209,000000,19.2675,19.8173,19.2367,19.2367,232221.4678959,0
+CQP.US,D,20150210,000000,19.4453,19.5473,19.056,19.2145,150215.24221534,0
+CQP.US,D,20150211,000000,19.0233,19.2079,18.9012,18.9262,90347.587271345,0
+CQP.US,D,20150212,000000,19.0357,19.4943,19.0357,19.3107,151898.28536958,0
+CQP.US,D,20150213,000000,18.6531,19.2367,18.6531,19.0012,1665614.6078602,0
+CQP.US,D,20150217,000000,19.0771,19.2597,18.4945,19.0012,1070794.078799,0
+CQP.US,D,20150218,000000,19.0982,19.0982,18.7128,18.9636,197578.65627108,0
+CQP.US,D,20150219,000000,18.9012,19.0357,18.5762,18.8791,251049.08290938,0
+CQP.US,D,20150220,000000,18.7973,18.9935,18.6762,18.6945,629656.81783472,0
+CQP.US,D,20150223,000000,18.6762,18.8897,18.5358,18.6099,244486.46284749,0
+CQP.US,D,20150224,000000,18.5426,18.9454,18.4551,18.8945,381700.24870628,0
+CQP.US,D,20150225,000000,18.7734,18.9262,18.5714,18.7973,264618.48831551,0
+CQP.US,D,20150226,000000,18.6762,18.8521,18.1667,18.4378,399905.82428452,0
+CQP.US,D,20150227,000000,18.5061,18.8176,18.3647,18.6878,190472.01175329,0
+CQP.US,D,20150302,000000,18.6878,18.9454,18.5609,18.6695,227148.4138395,0
+CQP.US,D,20150303,000000,18.4436,18.9319,18.4436,18.8397,317020.62983675,0
+CQP.US,D,20150304,000000,18.7541,18.9319,18.5983,18.7734,195168.51350941,0
+CQP.US,D,20150305,000000,18.7128,18.8589,18.5061,18.6051,177945.92667083,0
+CQP.US,D,20150306,000000,18.4436,18.5666,18.1744,18.2926,375900.09504245,0
+CQP.US,D,20150309,000000,18.3359,18.3907,18.012,18.0898,373604.37425048,0
+CQP.US,D,20150310,000000,17.6101,18.2735,17.3044,18.1389,612724.44671928,0
+CQP.US,D,20150311,000000,18.2821,18.2821,17.8418,17.8995,227967.05102269,0
+CQP.US,D,20150312,000000,17.834,18.2119,17.8023,18.0898,288814.57410715,0
+CQP.US,D,20150313,000000,17.9264,18.0052,17.7129,17.9148,320142.26920998,0
+CQP.US,D,20150316,000000,17.8101,18.1888,17.6822,18.11,405417.84262466,0
+CQP.US,D,20150317,000000,18.1552,18.3407,17.9995,18.2177,372459.1143538,0
+CQP.US,D,20150318,000000,18.2513,18.6695,18.1552,18.2657,387869.67327231,0
+CQP.US,D,20150319,000000,18.1744,18.4378,18.0552,18.3647,346706.88977431,0
+CQP.US,D,20150320,000000,18.2994,18.584,18.1965,18.584,691118.05875665,0
+CQP.US,D,20150323,000000,18.4436,18.4763,18.1389,18.3032,271104.13359778,0
+CQP.US,D,20150324,000000,18.2119,18.3464,18.0658,18.2446,179255.53812398,0
+CQP.US,D,20150325,000000,18.2926,18.3522,18.0965,18.2177,125133.94645814,0
+CQP.US,D,20150326,000000,18.16,18.5551,18.16,18.5426,163184.45238042,0
+CQP.US,D,20150327,000000,18.4061,18.5609,18.1821,18.2821,150880.97003902,0
+CQP.US,D,20150330,000000,18.2311,18.4137,18.1744,18.3301,298985.64701333,0
+CQP.US,D,20150331,000000,18.2926,18.3647,18.0552,18.2657,316639.91673758,0
+CQP.US,D,20150401,000000,18.2177,18.6531,18.1552,18.5983,443961.40321635,0
+CQP.US,D,20150402,000000,18.5301,18.7541,18.481,18.7128,122675.95450914,0
+CQP.US,D,20150406,000000,18.7013,18.7541,18.4858,18.6878,174667.2171392,0
+CQP.US,D,20150407,000000,18.8358,18.9935,18.7704,18.9012,216003.71399119,0
+CQP.US,D,20150408,000000,19.0012,19.1751,18.7194,19.0982,200580.67267599,0
+CQP.US,D,20150409,000000,18.9857,19.0982,18.8243,18.9319,165362.63060353,0
+CQP.US,D,20150410,000000,18.9012,18.9857,18.7368,18.8108,151869.15977729,0
+CQP.US,D,20150413,000000,18.7128,18.9012,18.7128,18.8454,227967.05102269,0
+CQP.US,D,20150414,000000,18.7628,18.8724,18.6445,18.8041,172696.03866127,0
+CQP.US,D,20150415,000000,18.8724,19.3896,18.831,19.303,437066.95944235,0
+CQP.US,D,20150416,000000,19.1155,19.6991,18.9454,19.5424,405165.07409159,0
+CQP.US,D,20150417,000000,19.5049,19.5299,19.0848,19.328,273397.7739903,0
+CQP.US,D,20150420,000000,19.2963,19.4991,19.2761,19.4001,106778.58211958,0
+CQP.US,D,20150421,000000,19.3943,19.4328,19.2963,19.3175,96907.086734054,0
+CQP.US,D,20150422,000000,19.2185,19.7136,19.2145,19.4674,227553.05153233,0
+CQP.US,D,20150423,000000,19.3645,19.7058,19.3587,19.5722,174338.51402626,0
+CQP.US,D,20150424,000000,19.5049,19.652,19.476,19.5424,146247.92046608,0
+CQP.US,D,20150427,000000,19.5424,19.6212,19.3405,19.4328,466268.48630829,0
+CQP.US,D,20150428,000000,19.5539,19.652,19.4126,19.5597,344843.89206773,0
+CQP.US,D,20150429,000000,19.4626,19.8721,19.254,19.8616,398433.94167434,0
+CQP.US,D,20150430,000000,19.9163,20.1625,19.7039,20.1374,273012.90009225,0
+CQP.US,D,20150501,000000,19.9356,19.9567,19.5453,19.8347,358786.72917496,0
+CQP.US,D,20150504,000000,19.6827,20.1144,19.627,19.8789,800583.4767646,0
+CQP.US,D,20150505,000000,20.0077,20.076,19.7751,19.8038,210061.0529651,0
+CQP.US,D,20150506,000000,19.7317,19.9356,19.6827,19.7251,223589.89058197,0
+CQP.US,D,20150507,000000,19.6827,19.7895,19.5395,19.7317,264031.81567089,0
+CQP.US,D,20150508,000000,19.9663,19.9663,19.6385,19.7126,140147.14908187,0
+CQP.US,D,20150511,000000,19.6328,19.95,19.5885,19.7972,228832.49719347,0
+CQP.US,D,20150512,000000,19.8894,19.9567,19.7183,19.8972,296416.35369381,0
+CQP.US,D,20150513,000000,19.9567,20.125,19.7039,19.7693,295514.50053267,0
+CQP.US,D,20150514,000000,19.8347,19.8894,19.6193,19.7751,127846.78733964,0
+CQP.US,D,20150515,000000,19.8673,20.3057,19.7751,20.2173,267457.19336368,0
+CQP.US,D,20150518,000000,20.3913,20.8719,20.3596,20.6383,865054.01548952,0
+CQP.US,D,20150519,000000,20.6825,20.8537,20.5528,20.6874,430836.16309259,0
+CQP.US,D,20150520,000000,20.6874,20.7432,20.4297,20.472,357191.06279757,0
+CQP.US,D,20150521,000000,20.5259,20.6307,20.3913,20.4528,239512.22776494,0
+CQP.US,D,20150522,000000,20.5643,20.8306,20.3913,20.423,328361.92743299,0
+CQP.US,D,20150526,000000,20.423,20.7008,20.224,20.5162,173620.77621635,0
+CQP.US,D,20150527,000000,20.4297,20.6191,20.2634,20.6076,111015.31559747,0
+CQP.US,D,20150528,000000,20.4778,20.7008,20.4653,20.5903,195279.81487994,0
+CQP.US,D,20150529,000000,20.6691,20.8249,20.3951,20.5096,327710.76240546,0
+CQP.US,D,20150601,000000,20.5096,20.8498,20.4528,20.7432,368185.97388555,0
+CQP.US,D,20150602,000000,20.9998,21.3478,20.4653,20.6576,382327.48914016,0
+CQP.US,D,20150603,000000,20.7662,20.7662,20.2298,20.3057,438729.19860211,0
+CQP.US,D,20150604,000000,20.3124,20.4413,19.7126,19.7395,563018.50288395,0
+CQP.US,D,20150605,000000,19.676,20.2634,19.5559,20.0827,565766.71055608,0
+CQP.US,D,20150608,000000,20.0952,20.2298,19.8038,19.8462,130602.27640984,0
+CQP.US,D,20150609,000000,19.7539,19.8894,19.676,19.676,205335.42561669,0
+CQP.US,D,20150610,000000,19.6616,19.9741,19.6193,19.7126,144532.63112038,0
+CQP.US,D,20150611,000000,19.8173,19.8462,19.5136,19.7366,181722.8918705,0
+CQP.US,D,20150612,000000,19.6501,19.9808,19.577,19.6827,95807.595625255,0
+CQP.US,D,20150615,000000,19.6415,19.9029,19.4626,19.7251,235789.35295094,0
+CQP.US,D,20150616,000000,19.7751,19.8616,19.5136,19.7472,94675.858324998,0
+CQP.US,D,20150617,000000,19.7539,19.9279,19.6415,19.7693,145164.03235315,0
+CQP.US,D,20150618,000000,19.7472,19.95,19.7039,19.8789,178015.62005237,0
+CQP.US,D,20150619,000000,19.9163,20,19.5885,19.7751,662540.6517254,0
+CQP.US,D,20150622,000000,19.8038,20.1682,19.627,20.0827,185945.06255225,0
+CQP.US,D,20150623,000000,20.2144,20.7892,19.7693,20.7835,558663.18663745,0
+CQP.US,D,20150624,000000,20.4528,20.7008,20.2499,20.4028,325120.66509145,0
+CQP.US,D,20150625,000000,20.3057,20.4413,20.2499,20.324,157300.04253892,0
+CQP.US,D,20150626,000000,20.273,20.3807,19.9942,19.9942,848976.68854761,0
+CQP.US,D,20150629,000000,20.0346,20.2692,19.3242,19.3242,305701.17643472,0
+CQP.US,D,20150630,000000,19.353,19.527,19.0608,19.0608,552172.34035657,0
+CQP.US,D,20150701,000000,19.28,19.8289,18.6983,18.8454,541654.88094213,0
+CQP.US,D,20150702,000000,18.8454,19.0819,18.7464,18.9829,305535.78467852,0
+CQP.US,D,20150706,000000,18.6561,18.9829,18.6003,18.8897,164421.24985285,0
+CQP.US,D,20150707,000000,18.7608,19.5511,18.7608,19.4473,238865.22353629,0
+CQP.US,D,20150708,000000,19.254,19.4626,19.0194,19.1569,206822.91122273,0
+CQP.US,D,20150709,000000,19.1915,19.429,19.1492,19.353,165557.14795201,0
+CQP.US,D,20150710,000000,19.4021,19.4348,19.1213,19.3107,279161.52066377,0
+CQP.US,D,20150713,000000,19.2396,19.7251,19.2396,19.6193,326903.56741924,0
+CQP.US,D,20150714,000000,19.6981,19.9741,19.429,19.8673,359303.70843803,0
+CQP.US,D,20150715,000000,19.7857,20.1077,19.28,19.3905,745611.00172413,0
+CQP.US,D,20150716,000000,19.3107,19.3107,19.0261,19.0579,555086.97998462,0
+CQP.US,D,20150717,000000,18.957,19.1492,18.2974,18.7849,613181.09439833,0
+CQP.US,D,20150720,000000,18.7849,18.9214,18.4446,18.4763,413320.23993169,0
+CQP.US,D,20150721,000000,18.3647,18.7425,18.3647,18.3849,356193.51126177,0
+CQP.US,D,20150722,000000,18.3763,18.5243,18.1427,18.161,459444.77611556,0
+CQP.US,D,20150723,000000,18.2283,18.2484,17.7043,17.9206,624511.98999733,0
+CQP.US,D,20150724,000000,18.0004,18.161,17.6755,18.0359,313789.76949245,0
+CQP.US,D,20150727,000000,18.0302,18.2004,17.7571,18.1648,358296.79510472,0
+CQP.US,D,20150728,000000,18.0744,18.5503,18.0744,18.4137,407170.57916044,0
+CQP.US,D,20150729,000000,18.307,19.0877,18.307,18.8521,307806.54067711,0
+CQP.US,D,20150730,000000,18.8618,19.0252,18.7368,18.781,170910.0157343,0
+CQP.US,D,20150731,000000,18.5858,18.8983,18.4589,18.8128,162449.0311752,0
+CQP.US,D,20150803,000000,18.8128,18.9454,18.5109,18.5503,412475.5977554,0
+CQP.US,D,20150804,000000,18.657,19.0579,18.2994,18.4801,221018.51686301,0
+CQP.US,D,20150805,000000,18.5061,19.0377,18.5061,18.7551,442672.59575769,0
+CQP.US,D,20150806,000000,18.5993,18.855,18.2157,18.7051,190151.63023814,0
+CQP.US,D,20150807,000000,18.954,19.5453,18.7704,19.1223,588527.32072791,0
+CQP.US,D,20150810,000000,19.1924,19.8962,19.1223,19.7001,363520.67812116,0
+CQP.US,D,20150811,000000,19.6626,19.7347,19.3444,19.4617,350374.63400291,0
+CQP.US,D,20150812,000000,19.4395,19.8885,18.8935,19.3145,430546.98756917,0
+CQP.US,D,20150813,000000,19.2876,19.5395,18.8819,18.9867,251816.75030606,0
+CQP.US,D,20150814,000000,19.2079,19.2809,18.9377,18.9809,428151.40760364,0
+CQP.US,D,20150817,000000,19.0743,19.4617,18.954,19.3069,263785.28833618,0
+CQP.US,D,20150818,000000,19.4059,19.7837,19.0022,19.0022,130373.43247046,0
+CQP.US,D,20150819,000000,18.954,19.4126,18.3743,18.682,240961.22598116,0
+CQP.US,D,20150820,000000,18.5792,18.6666,18.1783,18.1783,320748.70564936,0
+CQP.US,D,20150821,000000,17.9907,18.3235,17.4092,17.9543,521179.58956502,0
+CQP.US,D,20150824,000000,16.0113,18.0475,12.8629,17.785,1282712.9284721,0
+CQP.US,D,20150825,000000,18.3235,18.7637,17.785,18.1783,1033906.5161687,0
+CQP.US,D,20150826,000000,18.4667,18.4667,17.3207,17.9475,424956.9542497,0
+CQP.US,D,20150827,000000,18.0042,18.5792,17.7706,18.4858,409478.7823491,0
+CQP.US,D,20150828,000000,18.4667,18.8473,18.3792,18.4589,181921.57001787,0
+CQP.US,D,20150831,000000,18.5157,18.6993,18.2004,18.6368,252930.80421101,0
+CQP.US,D,20150901,000000,18.2917,18.5436,17.8418,18.0783,316122.9374745,0
+CQP.US,D,20150902,000000,18.1783,18.6118,17.7033,18.5368,225004.56220731,0
+CQP.US,D,20150903,000000,18.6868,18.8367,18.184,18.2849,256284.4081228,0
+CQP.US,D,20150904,000000,18.11,18.7051,18.0225,18.2494,203942.59818558,0
+CQP.US,D,20150908,000000,18.26,18.4589,18.0907,18.157,161334.97727026,0
+CQP.US,D,20150909,000000,17.9648,18.0725,17.4226,17.7033,642143.37532764,0
+CQP.US,D,20150910,000000,17.5456,17.8965,17.5456,17.637,274630.41066384,0
+CQP.US,D,20150911,000000,17.3341,17.4832,16.8747,17.2765,682358.53687661,0
+CQP.US,D,20150914,000000,17.2765,17.2765,16.6372,17.0073,451609.99179061,0
+CQP.US,D,20150915,000000,16.8573,17.8726,16.7622,16.9824,316763.7005048,0
+CQP.US,D,20150916,000000,17.0131,17.8226,16.8872,17.4572,233781.76748265,0
+CQP.US,D,20150917,000000,17.3889,17.7918,17.2457,17.4399,100200.35906183,0
+CQP.US,D,20150918,000000,17.4092,17.4534,17.0323,17.164,230748.545086,0
+CQP.US,D,20150921,000000,17.0573,17.689,17.0439,17.5456,142504.24165759,0
+CQP.US,D,20150922,000000,17.5091,17.5582,16.8199,16.8199,394157.68060691,0
+CQP.US,D,20150923,000000,16.8304,16.9208,15.9594,16.0364,511630.5560941,0
+CQP.US,D,20150924,000000,15.9806,16.319,15.6921,16.2296,568299.59688524,0
+CQP.US,D,20150925,000000,16.244,16.3805,15.6287,15.8864,265218.68355655,0
+CQP.US,D,20150928,000000,15.6652,15.8662,15.1663,15.8229,580338.86849663,0
+CQP.US,D,20150929,000000,15.8287,16.343,15.5114,16.2296,1584771.3254717,0
+CQP.US,D,20150930,000000,16.443,16.7275,15.9036,16.5064,937522.64989612,0
+CQP.US,D,20151001,000000,16.5699,16.9429,16.3728,16.7554,1108430.5852309,0
+CQP.US,D,20151002,000000,16.6775,17.2303,16.4238,16.9314,707091.36572609,0
+CQP.US,D,20151005,000000,17.139,17.5725,17.0371,17.489,453474.02969691,0
+CQP.US,D,20151006,000000,17.4399,17.7216,17.2707,17.4649,367987.29573817,0
+CQP.US,D,20151007,000000,17.489,18.0975,17.3275,17.6197,369582.96211556,0
+CQP.US,D,20151008,000000,17.7033,18.161,17.489,18.06,194205.28856452,0
+CQP.US,D,20151009,000000,18.161,18.2917,17.8965,18.1349,240166.51339164,0
+CQP.US,D,20151012,000000,18.011,18.1705,17.7918,17.9792,220380.87443189,0
+CQP.US,D,20151013,000000,17.9475,18.1042,17.5582,17.6283,543362.88888976,0
+CQP.US,D,20151014,000000,17.7332,18.0176,17.2592,17.91,353306.95702627,0
+CQP.US,D,20151015,000000,17.7111,18.4667,17.6601,18.161,456074.52900817,0
+CQP.US,D,20151016,000000,18.2917,18.5436,18.1705,18.3936,307032.63208207,0
+CQP.US,D,20151019,000000,18.1705,18.3859,17.7418,18.2811,448450.90522729,0
+CQP.US,D,20151020,000000,18.2417,18.5157,18.1349,18.2917,573844.90161657,0
+CQP.US,D,20151021,000000,18.3936,18.4858,17.8418,17.9475,360327.26496693,0
+CQP.US,D,20151022,000000,17.884,18.11,17.5947,17.7985,401342.34010405,0
+CQP.US,D,20151023,000000,17.6601,18.0658,17.5514,17.7332,371656.08016649,0
+CQP.US,D,20151026,000000,17.6774,17.6774,16.8651,16.9824,259796.12239272,0
+CQP.US,D,20151027,000000,16.642,17.0323,16.6064,16.8872,334477.26161334,0
+CQP.US,D,20151028,000000,16.9641,17.3399,16.8506,17.2457,135639.96367561,0
+CQP.US,D,20151029,000000,17.0323,17.5534,17.0323,17.363,200320.62274486,0
+CQP.US,D,20151030,000000,17.2611,17.9677,17.2351,17.8264,260650.12636653,0
+CQP.US,D,20151102,000000,17.5976,18.0062,17.2813,17.6495,225068.0143905,0
+CQP.US,D,20151103,000000,17.6495,18.3753,17.3813,18.1465,238304.55588478,0
+CQP.US,D,20151104,000000,18.234,18.4378,17.8581,18.0062,214828.28830249,0
+CQP.US,D,20151105,000000,17.9417,17.9734,17.3255,17.5783,202362.53480406,0
+CQP.US,D,20151106,000000,17.4717,17.6139,17.2813,17.5149,118307.11566623,0
+CQP.US,D,20151109,000000,17.6207,17.8081,17.115,17.1602,291338.09863879,0
+CQP.US,D,20151110,000000,17.166,17.388,17.0573,17.1726,150826.87965334,0
+CQP.US,D,20151111,000000,17.089,17.1842,16.6372,16.8141,330885.45196464,0
+CQP.US,D,20151112,000000,16.642,16.7709,16.1921,16.4469,579752.19585201,0
+CQP.US,D,20151113,000000,16.5122,16.7785,16.2296,16.4142,478566.76765108,0
+CQP.US,D,20151116,000000,16.4594,16.8689,16.27,16.79,181152.86242147,0
+CQP.US,D,20151117,000000,16.8227,16.891,16.4218,16.6775,264422.93076731,0
+CQP.US,D,20151118,000000,16.7141,16.9487,16.2045,16.4142,280917.37779873,0
+CQP.US,D,20151119,000000,16.4728,16.7785,16.0018,16.2103,244154.63913538,0
+CQP.US,D,20151120,000000,16.3843,16.3843,15.8162,15.9767,305587.79466474,0
+CQP.US,D,20151123,000000,15.7086,16.1661,15.7086,15.9767,357119.28901657,0
+CQP.US,D,20151124,000000,15.9249,16.7709,15.9181,16.5459,316582.70575273,0
+CQP.US,D,20151125,000000,16.5237,16.6709,16.2815,16.2815,241014.27616711,0
+CQP.US,D,20151127,000000,16.218,16.5459,16.0709,16.2748,188536.20006599,0
+CQP.US,D,20151130,000000,16.2748,16.5036,16.218,16.3574,255934.90101536,0
+CQP.US,D,20151201,000000,16.2354,16.4843,16.2248,16.2748,550774.31192683,0
+CQP.US,D,20151202,000000,16.1421,16.3065,15.9315,16.1728,483288.2342006,0
+CQP.US,D,20151203,000000,16.1728,16.32,15.9373,15.9422,589176.405356,0
+CQP.US,D,20151204,000000,15.8431,16.0709,15.3394,15.3394,739535.19513331,0
+CQP.US,D,20151207,000000,15.0769,15.1106,13.6848,13.9194,1249686.5872191,0
+CQP.US,D,20151208,000000,13.6436,14.2068,12.9408,14.0136,637337.65260044,0
+CQP.US,D,20151209,000000,13.9127,14.8952,13.9127,14.7289,633167.49190492,0
+CQP.US,D,20151210,000000,14.5924,15.3759,14.5924,14.679,540940.26373139,0
+CQP.US,D,20151211,000000,14.4088,14.578,14.0041,14.2847,343607.0945953,0
+CQP.US,D,20151214,000000,14.1108,14.2944,13.6974,13.9848,569933.75065243,0
+CQP.US,D,20151215,000000,14.3223,14.3568,13.7205,13.7609,591848.67844825,0
+CQP.US,D,20151216,000000,13.7205,14.2568,13.6224,14.1339,526174.62864209,0
+CQP.US,D,20151217,000000,13.9694,14.0646,12.9764,13.0551,695387.038426,0
+CQP.US,D,20151218,000000,12.8667,13.8685,12.8235,13.8435,1027213.8711413,0
+CQP.US,D,20151221,000000,13.6916,15.0654,13.5772,14.9375,772370.13963695,0
+CQP.US,D,20151222,000000,14.9375,16.0325,14.8798,15.67,882067.52218347,0
+CQP.US,D,20151223,000000,15.8287,17.414,15.746,17.2544,1057378.6229522,0
+CQP.US,D,20151224,000000,17.2813,17.9033,17.2813,17.4966,485267.73427632,0
+CQP.US,D,20151228,000000,17.1083,17.1977,16.4911,16.8045,997620.18897922,0
+CQP.US,D,20151229,000000,16.8093,16.8545,15.8498,16.0018,796914.69233629,0
+CQP.US,D,20151230,000000,15.5499,16.1527,15.1731,16.1277,1055496.9016506,0
+CQP.US,D,20151231,000000,15.9114,16.8333,15.9114,16.5911,587909.44209155,0
+CQP.US,D,20160104,000000,16.0651,16.8333,16.0651,16.3757,499931.42979263,0
+CQP.US,D,20160105,000000,16.3065,16.6709,16.0018,16.4536,249005.09045074,0
+CQP.US,D,20160106,000000,16.0517,16.7391,16.0171,16.5353,590826.16211906,0
+CQP.US,D,20160107,000000,16.3449,16.5459,15.9412,16.0912,468941.79960026,0
+CQP.US,D,20160108,000000,16.2296,16.5805,16.1151,16.1661,304550.71553942,0
+CQP.US,D,20160111,000000,16.0709,16.1661,15.0798,15.4085,332212.7468131,0
+CQP.US,D,20160112,000000,15.5182,15.7086,13.8637,15.0528,762607.86522249,0
+CQP.US,D,20160113,000000,15.0769,15.8739,14.4232,14.6424,935217.56730663,0
+CQP.US,D,20160114,000000,14.4232,15.0404,14.0848,15.0404,327341.49150325,0
+CQP.US,D,20160115,000000,14.1934,14.9183,14.1166,14.8298,420244.84949771,0
+CQP.US,D,20160119,000000,14.679,14.7395,13.7426,14.2251,677318.7692114,0
+CQP.US,D,20160120,000000,13.5436,14.1934,12.7446,13.1744,1228676.6331837,0
+CQP.US,D,20160121,000000,13.3205,14.4165,13.0638,13.9963,481143.34236867,0
+CQP.US,D,20160122,000000,14.4732,15.0086,14.2223,14.85,601411.23451559,0
+CQP.US,D,20160125,000000,14.8529,15.3201,14.3914,14.454,398967.56413301,0
+CQP.US,D,20160126,000000,14.4665,14.9702,14.2502,14.6655,479906.54489624,0
+CQP.US,D,20160127,000000,14.6001,14.8443,14.1684,14.5232,625512.66213231,0
+CQP.US,D,20160128,000000,14.8664,15.5528,14.4693,14.725,537526.32823558,0
+CQP.US,D,20160129,000000,14.8827,15.475,14.7453,15.3759,391075.56882322,0
+CQP.US,D,20160201,000000,15.1884,15.3182,14.4309,14.8722,480556.66972405,0
+CQP.US,D,20160202,000000,14.7453,14.7866,13.9579,14.1588,858767.04835462,0
+CQP.US,D,20160203,000000,14.2347,14.4876,13.8656,14.3665,668766.24707655,0
+CQP.US,D,20160204,000000,14.2684,14.7789,14.1367,14.4645,334368.04064227,0
+CQP.US,D,20160205,000000,14.3972,14.4492,13.7733,14.1819,1033234.5471468,0
+CQP.US,D,20160208,000000,13.8724,14.154,13.0503,13.8782,939695.62712061,0
+CQP.US,D,20160209,000000,13.5753,13.7675,13.086,13.7368,1028085.5585104,0
+CQP.US,D,20160210,000000,13.4773,13.9762,13.3417,13.6926,649960.47625727,0
+CQP.US,D,20160211,000000,13.2955,13.3494,12.4658,12.9062,711083.65226874,0
+CQP.US,D,20160212,000000,12.7735,13.6502,12.6456,13.5243,562515.04621729,0
+CQP.US,D,20160216,000000,14.2617,14.2886,13.6848,14.2684,403215.73980788,0
+CQP.US,D,20160217,000000,14.7174,14.9741,14.1819,14.9741,516856.51951,0
+CQP.US,D,20160218,000000,15.2211,15.2942,14.4241,15.2856,312777.6551605,0
+CQP.US,D,20160219,000000,15.2019,15.2019,14.4183,14.8212,457433.02984837,0
+CQP.US,D,20160222,000000,15.1365,15.746,15.0337,15.521,722315.7288939,0
+CQP.US,D,20160223,000000,15.5143,15.9364,15.3009,15.7268,588004.10026649,0
+CQP.US,D,20160224,000000,15.3182,16.0315,14.9347,15.9825,592303.24572785,0
+CQP.US,D,20160225,000000,16.0479,16.1671,15.4624,15.994,454164.72231399,0
+CQP.US,D,20160226,000000,16.1229,16.9987,15.9671,16.4853,757039.67609723,0
+CQP.US,D,20160229,000000,16.7064,17.2717,16.3834,17.1669,714913.66765435,0
+CQP.US,D,20160301,000000,17.4726,17.7832,16.8295,17.2073,708958.52423157,0
+CQP.US,D,20160302,000000,16.991,17.8437,16.7131,17.5486,472481.59926275,0
+CQP.US,D,20160303,000000,17.0053,17.9206,17.0053,17.685,950483.53846342,0
+CQP.US,D,20160304,000000,17.9907,18.0946,16.9804,17.4726,690513.70271671,0
+CQP.US,D,20160307,000000,17.5418,17.7985,17.3813,17.662,548874.9072299,0
+CQP.US,D,20160308,000000,17.3996,17.5313,16.9593,17.116,255873.52923162,0
+CQP.US,D,20160309,000000,17.215,17.588,17.1996,17.4582,299814.68619376,0
+CQP.US,D,20160310,000000,17.2889,17.5534,17.215,17.4909,410268.29394,0
+CQP.US,D,20160311,000000,17.8014,18.6378,17.638,18.5099,2867643.4045016,0
+CQP.US,D,20160314,000000,18.1648,19.1771,18.1648,18.8925,2404580.8137442,0
+CQP.US,D,20160315,000000,18.7945,19.0223,18.2456,18.6637,1147054.2412014,0
+CQP.US,D,20160316,000000,18.881,18.9906,18.4849,18.8666,1528230.2292466,0
+CQP.US,D,20160317,000000,19.003,19.9625,18.9118,19.7096,1210130.9122956,0
+CQP.US,D,20160318,000000,19.5597,19.8606,18.6137,19.0291,8897764.4234175,0
+CQP.US,D,20160321,000000,18.7829,19.2617,18.5599,18.7762,555389.67810445,0
+CQP.US,D,20160322,000000,18.6262,18.9387,18.582,18.7646,380255.41128895,0
+CQP.US,D,20160323,000000,18.5676,18.7368,18.2773,18.2773,286267.12498185,0
+CQP.US,D,20160324,000000,17.8485,18.3994,17.5562,18.1263,321394.66967828,0
+CQP.US,D,20160328,000000,18.2686,18.2686,17.7832,17.9523,374676.82016644,0
+CQP.US,D,20160329,000000,17.861,18.1783,17.5822,18.1263,429680.50119866,0
+CQP.US,D,20160330,000000,18.3215,18.5503,18.1475,18.3416,483121.80224468,0
+CQP.US,D,20160331,000000,18.3215,18.7041,18.184,18.7041,388032.98462905,0
+CQP.US,D,20160401,000000,18.161,18.3936,17.7562,18.0176,469954.95413193,0
+CQP.US,D,20160404,000000,18.0302,18.1369,17.5313,17.6091,454493.42542693,0
+CQP.US,D,20160405,000000,17.6091,17.7187,17.4217,17.5822,441581.42624669,0
+CQP.US,D,20160406,000000,17.7447,18.3138,17.4544,18.2234,390837.36308631,0
+CQP.US,D,20160407,000000,18.1783,18.4378,17.9907,18.2898,246224.63658715,0
+CQP.US,D,20160408,000000,18.4263,18.7435,18.3994,18.6089,180641.08415701,0
+CQP.US,D,20160411,000000,18.5878,18.881,18.4849,18.5032,187878.7938401,0
+CQP.US,D,20160412,000000,18.5358,19.2242,18.3416,19.1972,254908.22388729,0
+CQP.US,D,20160413,000000,18.9829,19.2866,18.9252,19.1472,197880.31419119,0
+CQP.US,D,20160414,000000,19.0588,19.2944,18.8339,19.1319,103462.42539787,0
+CQP.US,D,20160415,000000,18.8541,19.1088,18.4715,18.4715,298831.6974541,0
+CQP.US,D,20160418,000000,17.9638,19.2242,17.8995,18.8224,299638.89244032,0
+CQP.US,D,20160419,000000,19.0415,19.2242,18.831,18.9502,213804.73177359,0
+CQP.US,D,20160420,000000,18.831,19.2944,18.831,19.0291,287245.95292261,0
+CQP.US,D,20160421,000000,18.9646,19.2866,18.9646,19.1972,343013.14055261,0
+CQP.US,D,20160422,000000,19.0146,19.2617,18.7762,18.7945,196344.97939783,0
+CQP.US,D,20160425,000000,18.7176,19.0415,18.6455,19.0088,153057.06786267,0
+CQP.US,D,20160426,000000,19.1848,19.2367,18.6858,18.8743,321237.59951988,0
+CQP.US,D,20160427,000000,18.8454,19.2309,18.8079,19.08,186473.48401229,0
+CQP.US,D,20160428,000000,19.2155,19.2155,18.7993,18.8935,267258.5152163,0
+CQP.US,D,20160429,000000,18.7089,19.2107,18.657,19.1954,351055.96482245,0
+CQP.US,D,20160502,000000,19.2155,19.4194,18.8935,19.1751,156395.0687786,0
+CQP.US,D,20160503,000000,18.9464,19.0761,18.657,19.0108,245446.56719321,0
+CQP.US,D,20160504,000000,19.0761,19.3348,18.6378,18.6637,136268.24430921,0
+CQP.US,D,20160505,000000,19.0839,19.105,18.2417,18.4464,207998.33691142,0
+CQP.US,D,20160506,000000,18.3282,18.6637,17.9196,18.234,198763.44375729,0
+CQP.US,D,20160509,000000,18.2561,18.5974,17.6486,18.2946,216323.05530661,0
+CQP.US,D,20160510,000000,18.4724,19.0243,18.0841,18.1292,413482.51108872,0
+CQP.US,D,20160511,000000,18.1513,18.6637,17.6937,18.2946,415872.89005562,0
+CQP.US,D,20160512,000000,18.5974,18.9915,18.3964,18.9915,137344.85102407,0
+CQP.US,D,20160513,000000,19.0377,19.1213,18.2561,18.4571,235745.66456251,0
+CQP.US,D,20160516,000000,18.7858,19.1693,18.7858,19.0434,404529.51205992,0
+CQP.US,D,20160517,000000,19.0839,19.5116,19.0185,19.0839,207540.64903263,0
+CQP.US,D,20160518,000000,19.0108,19.2396,18.5589,18.7282,140085.77729813,0
+CQP.US,D,20160519,000000,18.5906,19.5645,18.5906,19.1751,421288.16982138,0
+CQP.US,D,20160520,000000,19.2396,19.8673,18.9502,19.7817,644111.4332064,0
+CQP.US,D,20160523,000000,19.5116,19.7357,19.1502,19.2233,541862.92088703,0
+CQP.US,D,20160524,000000,19.1819,19.5453,19.1819,19.2809,242700.43992053,0
+CQP.US,D,20160525,000000,19.3145,19.4991,19.0434,19.3213,297552.25179297,0
+CQP.US,D,20160526,000000,19.4117,19.4117,19.1108,19.2866,225086.73798554,0
+CQP.US,D,20160527,000000,19.1588,19.3079,18.881,19.1108,133246.46410953,0
+CQP.US,D,20160531,000000,19.0703,19.3501,18.9464,19.0252,276758.65930018,0
+CQP.US,D,20160601,000000,19.004,19.6779,19.004,19.5828,426845.9569494,0
+CQP.US,D,20160602,000000,19.5385,20.1039,19.5385,20.026,414354.19845785,0
+CQP.US,D,20160603,000000,19.9962,20.2144,19.526,19.7357,196876.52145705,0
+CQP.US,D,20160606,000000,20.0202,20.2346,19.8154,20.0423,344187.52604157,0
+CQP.US,D,20160607,000000,20.1577,20.2153,19.8087,19.95,244653.93500315,0
+CQP.US,D,20160608,000000,20.0202,20.5701,19.975,20.3153,349851.41354148,0
+CQP.US,D,20160609,000000,20.1039,20.5604,20.0702,20.1635,295975.30901062,0
+CQP.US,D,20160610,000000,20.1183,20.7229,20.1183,20.5182,502971.93358735,0
+CQP.US,D,20160613,000000,20.4413,20.5701,20.0029,20.0567,345382.71552502,0
+CQP.US,D,20160614,000000,20.1039,20.5047,19.8538,20.0202,313468.34777757,0
+CQP.US,D,20160615,000000,20.051,20.2567,19.9058,19.975,309042.29794982,0
+CQP.US,D,20160616,000000,19.9058,20.398,19.5684,20.2692,416295.21114377,0
+CQP.US,D,20160617,000000,20.398,20.4461,19.8452,19.8808,818748.48455359,0
+CQP.US,D,20160620,000000,20.1039,20.2019,19.4338,19.4924,315827.52075275,0
+CQP.US,D,20160621,000000,19.4117,19.5712,19.1867,19.4194,429420.45126753,0
+CQP.US,D,20160622,000000,19.4463,20.0029,19.3079,19.4501,286573.98390058,0
+CQP.US,D,20160623,000000,19.6164,19.7875,19.2866,19.4857,198269.34888815,0
+CQP.US,D,20160624,000000,18.9992,19.4924,18.7541,19.0636,271609.67066389,0
+CQP.US,D,20160627,000000,19.0434,19.0588,18.1888,18.7156,470139.06948317,0
+CQP.US,D,20160628,000000,18.8743,19.7001,18.8743,19.1165,391215.99578602,0
+CQP.US,D,20160629,000000,19.4405,19.8221,19.3405,19.8221,376831.07379589,0
+CQP.US,D,20160630,000000,19.5828,20.0029,19.2761,19.7299,383308.39748036,0
+CQP.US,D,20160701,000000,19.7299,19.8221,19.5184,19.6164,486101.97445537,0
+CQP.US,D,20160705,000000,19.4924,19.5645,18.9666,18.9791,201359.78226964,0
+CQP.US,D,20160706,000000,18.7858,18.9194,18.5243,18.7541,369715.06748057,0
+CQP.US,D,20160707,000000,18.8156,19.2233,18.7282,18.9666,139770.59678161,0
+CQP.US,D,20160708,000000,19.0636,19.3674,18.9849,19.1693,161299.61047962,0
+CQP.US,D,20160711,000000,19.1434,19.6164,18.9915,19.0185,240293.41775803,0
+CQP.US,D,20160712,000000,19.1281,19.7875,18.9502,19.1886,312998.17750209,0
+CQP.US,D,20160713,000000,19.1693,19.2107,18.8598,18.9194,193489.63115406,0
+CQP.US,D,20160714,000000,18.9723,19.2021,18.7858,19.0185,160857.52559671,0
+CQP.US,D,20160715,000000,19.004,19.0761,18.7156,18.9194,167851.82854426,0
+CQP.US,D,20160718,000000,18.7628,19.0434,18.5513,18.8214,190097.53985247,0
+CQP.US,D,20160719,000000,18.7742,19.0761,18.4042,18.4119,287824.30396942,0
+CQP.US,D,20160720,000000,18.4263,18.6849,18.2273,18.4464,242733.72631171,0
+CQP.US,D,20160721,000000,18.4263,18.7156,17.9706,18.26,219069.1825793,0
+CQP.US,D,20160722,000000,18.1369,18.4263,18.0965,18.4263,201269.28489361,0
+CQP.US,D,20160725,000000,18.4042,18.4195,18.1042,18.1042,169430.85172606,0
+CQP.US,D,20160726,000000,18.1667,18.3522,17.985,18.0889,250905.53534741,0
+CQP.US,D,20160727,000000,18.2042,18.2811,17.8475,17.9062,305229.96595952,0
+CQP.US,D,20160728,000000,18.0359,18.3763,17.8091,18.1907,137093.12269074,0
+CQP.US,D,20160729,000000,18.1831,18.631,18.1042,18.631,191337.45792407,0
+CQP.US,D,20160801,000000,18.6637,18.6637,17.9504,18.21,364033.49658534,0
+CQP.US,D,20160802,000000,18.0176,18.1369,17.2929,17.734,433624.93855397,0
+CQP.US,D,20160803,000000,17.6225,18.0437,17.6072,17.9686,236635.03532695,0
+CQP.US,D,20160804,000000,18.1042,18.3849,17.8495,18.0494,189949.83149159,0
+CQP.US,D,20160805,000000,18.0571,18.3446,17.7898,17.8014,165105.70127158,0
+CQP.US,D,20160808,000000,17.9302,18.3494,17.7437,18.1831,223672.06636022,0
+CQP.US,D,20160809,000000,18.1677,18.21,17.6043,18.0494,258568.68671781,0
+CQP.US,D,20160810,000000,18.1158,18.21,17.7159,18.0359,175835.36142982,0
+CQP.US,D,20160811,000000,18.1677,18.1744,17.836,18.11,155104.18092049,0
+CQP.US,D,20160812,000000,18.2974,18.6176,18.1004,18.5513,184931.90802058,0
+CQP.US,D,20160815,000000,18.7503,19.0329,18.5301,19.0329,217574.41557518,0
+CQP.US,D,20160816,000000,18.9791,19.1386,18.7915,18.8915,185179.47555502,0
+CQP.US,D,20160817,000000,18.7973,18.8589,18.3849,18.5301,387111.36767314,0
+CQP.US,D,20160818,000000,18.7455,18.7455,18.1984,18.3167,230316.86220034,0
+CQP.US,D,20160819,000000,18.1677,18.3032,17.836,18.2783,272883.9153264,0
+CQP.US,D,20160822,000000,18.0176,18.1292,17.8158,18.0437,369175.20382355,0
+CQP.US,D,20160823,000000,17.936,18.1042,17.8629,18.0628,314252.65836984,0
+CQP.US,D,20160824,000000,17.9427,18.1158,17.8764,18.0696,311296.41075281,0
+CQP.US,D,20160825,000000,17.9965,18.01,17.7159,17.8226,780691.73743296,0
+CQP.US,D,20160826,000000,17.7898,18.0225,17.5812,17.8091,806847.55950556,0
+CQP.US,D,20160829,000000,17.7975,17.9889,17.7159,17.8091,245769.02910781,0
+CQP.US,D,20160830,000000,17.936,18.0216,17.6207,17.8831,480490.09694169,0
+CQP.US,D,20160831,000000,17.836,18.1398,17.8119,18.0225,599661.61857898,0
+CQP.US,D,20160901,000000,17.8956,18.0176,17.6187,17.9562,552612.34484003,0
+CQP.US,D,20160902,000000,18.0841,18.2974,17.6937,18.1042,316300.81162739,0
+CQP.US,D,20160906,000000,18.0437,18.2522,18.0359,18.1984,734135.51836342,0
+CQP.US,D,20160907,000000,18.2695,18.5906,18.1677,18.3849,462298.04395986,0
+CQP.US,D,20160908,000000,18.8128,18.8377,18.158,18.3167,1064249.1421325,0
+CQP.US,D,20160909,000000,17.8831,18.1831,17.6639,17.9562,1691288.8174604,0
+CQP.US,D,20160912,000000,17.9158,18.2301,17.6822,17.8687,536530.85709923,0
+CQP.US,D,20160913,000000,17.6707,17.8956,17.4476,17.7687,624151.04069293,0
+CQP.US,D,20160914,000000,17.6322,18.0571,17.5812,17.7975,568744.80236733,0
+CQP.US,D,20160915,000000,17.7898,18.1215,17.6398,18.0359,534112.39273976,0
+CQP.US,D,20160916,000000,18.0437,18.4551,17.6225,18.2157,6568373.4065593,0
+CQP.US,D,20160919,000000,18.2849,18.88,18.1907,18.7051,389981.27871304,0
+CQP.US,D,20160920,000000,18.7791,19.2069,18.5983,18.9578,393237.10385073,0
+CQP.US,D,20160921,000000,18.9723,19.4664,18.9367,19.4415,1430353.6763693,0
+CQP.US,D,20160922,000000,19.5876,19.9529,19.5481,19.776,331893.40549767,0
+CQP.US,D,20160923,000000,19.7616,19.9529,19.4521,19.6347,169889.57980456,0
+CQP.US,D,20160926,000000,19.6289,19.753,19.3203,19.3674,248328.9606298,0
+CQP.US,D,20160927,000000,19.0261,19.3732,18.8137,19.1607,264048.45886648,0
+CQP.US,D,20160928,000000,19.1607,19.4117,19.054,19.2251,310201.08044291,0
+CQP.US,D,20160929,000000,19.154,19.2858,18.7503,18.8724,199097.34786886,0
+CQP.US,D,20160930,000000,18.9502,19.7357,18.9502,19.5597,587004.46833124,0
+CQP.US,D,20161003,000000,19.3934,19.4742,19.1175,19.3934,365477.29380295,0
+CQP.US,D,20161004,000000,19.4117,19.4117,19.0454,19.1472,127542.00882036,0
+CQP.US,D,20161005,000000,19.2137,19.653,19.2137,19.3203,143164.76848265,0
+CQP.US,D,20161006,000000,19.2665,19.3934,19.0925,19.2069,251007.4749204,0
+CQP.US,D,20161007,000000,19.2858,19.5068,19.154,19.3136,135991.55118249,0
+CQP.US,D,20161010,000000,19.4664,19.7357,19.4664,19.6202,145655.00662311,0
+CQP.US,D,20161011,000000,19.4664,19.6049,19.3597,19.429,211684.80473506,0
+CQP.US,D,20161012,000000,19.4587,19.6289,18.9935,19.2251,179607.12563086,0
+CQP.US,D,20161013,000000,19.1665,19.3396,18.9791,19.0261,258116.19983765,0
+CQP.US,D,20161014,000000,19.0194,19.2386,18.9857,19.1012,297385.81983705,0
+CQP.US,D,20161017,000000,19.1607,19.3463,19.1233,19.254,175014.64384719,0
+CQP.US,D,20161018,000000,19.3059,19.6078,19.3059,19.527,152993.61567948,0
+CQP.US,D,20161019,000000,19.527,19.8616,19.2588,19.676,448713.03555787,0
+CQP.US,D,20161020,000000,19.653,19.9231,19.3261,19.7616,334751.87434061,0
+CQP.US,D,20161021,000000,19.7222,19.8038,18.9666,18.9666,231440.27790279,0
+CQP.US,D,20161024,000000,19.0925,19.7154,19.0925,19.3597,350774.07069711,0
+CQP.US,D,20161025,000000,19.3597,19.4664,19.0291,19.0925,220272.69366054,0
+CQP.US,D,20161026,000000,18.9252,19.054,18.6234,18.7118,243441.06212438,0
+CQP.US,D,20161027,000000,18.7455,18.9377,18.5513,18.6176,185030.72699442,0
+CQP.US,D,20161028,000000,18.5185,18.6358,18.3849,18.4522,216621.59262753,0
+CQP.US,D,20161031,000000,18.3147,18.3916,17.9898,17.9898,211205.27266205,0
+CQP.US,D,20161101,000000,17.9898,18.1254,17.861,18.0859,188897.14937038,0
+CQP.US,D,20161102,000000,17.9686,17.9764,17.6303,17.8139,222888.79596767,0
+CQP.US,D,20161103,000000,17.689,18.307,17.689,18.0513,129826.28741537,0
+CQP.US,D,20161104,000000,18.0994,18.2888,18.0234,18.0783,101798.10583866,0
+CQP.US,D,20161107,000000,18.1956,18.284,17.8216,18.2273,117931.60356569,0
+CQP.US,D,20161108,000000,18.234,18.4022,18.011,18.1177,92782.694826404,0
+CQP.US,D,20161109,000000,17.7947,18.4792,17.7119,18.4724,187928.72342687,0
+CQP.US,D,20161110,000000,18.5262,19.1646,18.5262,18.9743,272234.83069831,0
+CQP.US,D,20161111,000000,19.0415,19.4895,18.8176,19.1377,486293.37120468,0
+CQP.US,D,20161114,000000,19.3069,19.4491,18.9944,19.1915,153149.64563815,0
+CQP.US,D,20161115,000000,19.2934,19.6597,19.1377,19.2444,246452.44032681,0
+CQP.US,D,20161116,000000,19.3145,19.3886,18.8656,19.007,100650.76554254,0
+CQP.US,D,20161117,000000,18.9809,19.5664,18.7137,19.007,191199.11136071,0
+CQP.US,D,20161118,000000,19.0291,19.6174,18.9694,19.3069,159508.38655403,0
+CQP.US,D,20161121,000000,19.4617,19.8173,18.8377,19.353,273693.19071207,0
+CQP.US,D,20161122,000000,19.327,19.478,19.1771,19.2444,121201.99149952,0
+CQP.US,D,20161123,000000,19.1444,19.4694,19.0934,19.2809,153406.5749701,0
+CQP.US,D,20161125,000000,19.3213,19.3405,18.9809,19.1771,57218.266245681,0
+CQP.US,D,20161128,000000,19.1108,19.3213,18.9512,18.9512,109980.31687159,0
+CQP.US,D,20161129,000000,18.8339,19.003,18.1705,18.7224,147249.63280078,0
+CQP.US,D,20161130,000000,19.0213,19.9904,19.0213,19.9375,345063.3742096,0
+CQP.US,D,20161201,000000,20.1336,20.1336,19.652,19.6875,130061.37255311,0
+CQP.US,D,20161202,000000,19.628,20.026,19.5251,19.802,109493.50340053,0
+CQP.US,D,20161205,000000,19.9029,20.1826,19.7943,19.9904,174332.27282791,0
+CQP.US,D,20161206,000000,19.9904,20.176,19.6875,19.9904,163397.69332395,0
+CQP.US,D,20161207,000000,19.9875,20,19.6597,19.975,96306.891493017,0
+CQP.US,D,20161208,000000,19.9116,20.276,19.8885,20.0048,186802.18712524,0
+CQP.US,D,20161209,000000,19.9577,19.9577,19.4915,19.6875,179473.98006612,0
+CQP.US,D,20161212,000000,19.7943,20.0346,19.5511,19.8856,177685.8767397,0
+CQP.US,D,20161213,000000,19.8356,19.8356,19.4694,19.6347,940762.87203795,0
+CQP.US,D,20161214,000000,19.6058,19.7222,18.4561,18.5061,1157512.4092316,0
+CQP.US,D,20161215,000000,18.4561,19.129,18.3301,18.6358,286335.77816366,0
+CQP.US,D,20161216,000000,18.7099,18.9415,18.5676,18.7031,518037.14619731,0
+CQP.US,D,20161219,000000,18.9136,19.1588,18.6676,18.9809,155527.54220837,0
+CQP.US,D,20161220,000000,19.007,19.1108,18.7031,18.7483,182050.55478372,0
+CQP.US,D,20161221,000000,18.7483,19.6751,18.7483,19.5097,342546.0908763,0
+CQP.US,D,20161222,000000,19.4838,19.802,19.2127,19.2376,181830.03244213,0
+CQP.US,D,20161223,000000,19.0829,19.776,19.0646,19.5174,112523.60519801,0
+CQP.US,D,20161227,000000,19.5915,19.9116,19.4078,19.8712,252865.27162836,0
+CQP.US,D,20161228,000000,19.9251,20.0269,19.6818,19.7702,215302.61937687,0
+CQP.US,D,20161229,000000,19.7943,20.2423,19.4463,19.652,261611.27091197,0
+CQP.US,D,20161230,000000,19.6058,19.652,19.4232,19.5654,113164.36822829,0
+CQP.US,D,20170103,000000,19.5799,20.0952,19.4491,19.8308,204385.72326822,0
+CQP.US,D,20170104,000000,19.8779,20.2519,19.7626,19.9424,195080.09653283,0
+CQP.US,D,20170105,000000,19.9577,20.2903,19.8712,19.8972,124403.72625154,0
+CQP.US,D,20170106,000000,19.8894,19.9577,19.5722,19.9211,425106.74301002,0
+CQP.US,D,20170109,000000,19.9211,19.9231,19.652,19.6818,136855.95715355,0
+CQP.US,D,20170110,000000,19.6818,19.6818,19.0685,19.1512,417930.40511068,0
+CQP.US,D,20170111,000000,19.1444,19.7154,19.1444,19.2376,98297.833765713,0
+CQP.US,D,20170112,000000,19.3934,19.3934,18.9512,19.0829,390699.01652295,0
+CQP.US,D,20170113,000000,19.0743,19.3194,18.9944,19.1377,126724.41183691,0
+CQP.US,D,20170117,000000,19.253,19.3127,19.0743,19.1588,153257.8264095,0
+CQP.US,D,20170118,000000,19.1377,19.2444,19.007,19.2376,143134.60269065,0
+CQP.US,D,20170119,000000,19.2338,19.3866,19.1559,19.327,116106.05304919,0
+CQP.US,D,20170120,000000,19.4078,19.4617,19.1915,19.2858,205485.21437702,0
+CQP.US,D,20170123,000000,19.1444,19.6818,19.0357,19.4549,224465.73875,0
+CQP.US,D,20170124,000000,19.5097,20.272,19.478,20.0596,410292.21853367,0
+CQP.US,D,20170125,000000,20.2596,20.6586,20.0683,20.5162,419745.55362994,0
+CQP.US,D,20170126,000000,20.6855,21.0037,20.3884,20.8739,238661.34439028,0
+CQP.US,D,20170127,000000,20.9565,21.0065,20.7056,20.9085,190850.64445301,0
+CQP.US,D,20170130,000000,20.9037,20.9037,20.3662,20.6374,359131.03528376,0
+CQP.US,D,20170131,000000,20.7326,20.8027,20.3654,20.4826,279677.45972713,0
+CQP.US,D,20170201,000000,20.5451,20.7239,20.0404,20.5777,360892.09341735,0
+CQP.US,D,20170202,000000,20.7432,20.9517,20.5518,20.896,287973.05253002,0
+CQP.US,D,20170203,000000,20.9517,21.1441,20.6432,20.9719,301258.48341137,0
+CQP.US,D,20170206,000000,20.8489,21.1441,20.794,20.9229,94647.772932436,0
+CQP.US,D,20170207,000000,21.0007,21.072,20.4903,20.7576,219124.3131647,0
+CQP.US,D,20170208,000000,20.8191,21.069,20.5777,20.8268,171369.78401253,0
+CQP.US,D,20170209,000000,20.9517,21.6257,20.8826,21.4064,297595.9401814,0
+CQP.US,D,20170210,000000,21.343,22.2918,21.17,21.8246,502395.66293998,0
+CQP.US,D,20170213,000000,21.9487,21.9487,21.4767,21.791,355748.30577968,0
+CQP.US,D,20170214,000000,21.9554,22.0246,21.5372,21.9093,320323.26396204,0
+CQP.US,D,20170215,000000,21.9823,22.2592,21.693,22.1285,243865.46361197,0
+CQP.US,D,20170216,000000,22.238,22.2986,21.8929,22.0996,547750.45132771,0
+CQP.US,D,20170217,000000,22.0996,22.3072,21.9409,22.3072,224814.20565771,0
+CQP.US,D,20170221,000000,22.3207,22.5543,22.0457,22.4313,201647.91759333,0
+CQP.US,D,20170222,000000,22.3832,22.6312,22.1765,22.5408,205954.34445277,0
+CQP.US,D,20170223,000000,22.5476,22.6187,22.2111,22.39,179385.56308954,0
+CQP.US,D,20170224,000000,22.2458,22.4505,22.2188,22.2793,175315.26156757,0
+CQP.US,D,20170227,000000,22.2727,22.5274,22.1582,22.3832,337629.06677858,0
+CQP.US,D,20170228,000000,22.2188,22.9475,22.2044,22.5543,346341.77967101,0
+CQP.US,D,20170301,000000,22.8504,22.9062,22.6312,22.8158,205378.0738054,0
+CQP.US,D,20170302,000000,22.7899,22.9196,22.3342,22.5149,273686.94951372,0
+CQP.US,D,20170303,000000,22.5053,22.562,22.1064,22.2303,260500.33760621,0
+CQP.US,D,20170306,000000,22.2303,22.3428,21.7487,22.0313,344478.78196442,0
+CQP.US,D,20170307,000000,21.9554,22.066,21.7929,22.0178,237322.60734486,0
+CQP.US,D,20170308,000000,21.915,22.0794,21.6179,21.6939,309196.24750904,0
+CQP.US,D,20170309,000000,21.3699,22.1343,21.2113,21.6392,460623.32240342,0
+CQP.US,D,20170310,000000,21.7545,22.0178,21.542,21.8198,174626.64934994,0
+CQP.US,D,20170313,000000,21.9208,22.1073,21.6785,21.743,112875.19270488,0
+CQP.US,D,20170314,000000,21.6179,21.6882,21.2459,21.5295,106705.76813886,0
+CQP.US,D,20170315,000000,21.7208,21.7631,21.343,21.6392,269517.82901791,0
+CQP.US,D,20170316,000000,21.544,21.8535,21.3584,21.5295,162631.06612699,0
+CQP.US,D,20170317,000000,21.6449,21.6449,21.2113,21.2113,324808.6051741,0
+CQP.US,D,20170320,000000,21.0007,21.4747,21.0007,21.2949,197467.35490056,0
+CQP.US,D,20170321,000000,21.3219,21.6449,21.0806,21.1796,137328.20782848,0
+CQP.US,D,20170322,000000,21.0959,21.4882,21.0334,21.4132,97994.095446159,0
+CQP.US,D,20170323,000000,21.4536,21.8439,21.4363,21.5699,218385.7713603,0
+CQP.US,D,20170324,000000,21.544,22.438,21.544,21.9631,314588.64288086,0
+CQP.US,D,20170327,000000,21.8593,22.114,21.493,22.0178,115309.26006022,0
+CQP.US,D,20170328,000000,22.0457,22.3687,21.915,22.2669,173280.63090644,0
+CQP.US,D,20170329,000000,22.3687,22.5476,22.0843,22.2986,168004.73790377,0
+CQP.US,D,20170330,000000,22.314,22.5101,21.9698,22.0794,173153.72654005,0
+CQP.US,D,20170331,000000,21.9429,22.2986,21.915,22.2458,197473.59609891,0
+CQP.US,D,20170403,000000,22.2044,22.3275,21.7708,21.9487,208139.80407395,0
+CQP.US,D,20170404,000000,21.915,22.1343,21.7785,22.1285,162150.49385427,0
+CQP.US,D,20170405,000000,22.1208,22.5408,21.7294,21.8929,262651.47063648,0
+CQP.US,D,20170406,000000,21.9698,22.3428,21.8324,22.2188,280140.34860453,0
+CQP.US,D,20170407,000000,22.2188,22.3611,21.9343,22.1073,204118.39193902,0
+CQP.US,D,20170410,000000,22.3072,22.3986,22.0736,22.1976,290982.35033301,0
+CQP.US,D,20170411,000000,22.1976,22.3544,21.9093,22.0929,256933.49275089,0
+CQP.US,D,20170412,000000,22.0736,22.4842,22.0736,22.288,305790.63361102,0
+CQP.US,D,20170413,000000,22.3428,23.0427,22.3428,22.5149,415572.27233524,0
+CQP.US,D,20170417,000000,22.6187,22.6187,21.9554,22.1976,301354.18178602,0
+CQP.US,D,20170418,000000,22.1343,22.4928,21.9631,22.2111,282472.47638687,0
+CQP.US,D,20170419,000000,22.0996,22.3072,21.9756,21.9996,319972.71665488,0
+CQP.US,D,20170420,000000,22.0929,22.2842,21.9996,22.19,352217.86791472,0
+CQP.US,D,20170421,000000,22.2592,22.3544,21.9698,22.0996,368257.74766654,0
+CQP.US,D,20170424,000000,22.2793,22.314,21.9698,22.1707,217598.34016885,0
+CQP.US,D,20170425,000000,22.1343,22.4236,21.9554,22.4169,310150.11065641,0
+CQP.US,D,20170426,000000,22.4169,22.4274,22.2092,22.2986,268516.11668322,0
+CQP.US,D,20170427,000000,22.3687,22.4448,22.0313,22.2524,481252.56333974,0
+CQP.US,D,20170428,000000,22.3323,22.4629,22.1294,22.1515,339176.88396864,0
+CQP.US,D,20170501,000000,22.1515,22.4928,22.1515,22.4082,337399.18263946,0
+CQP.US,D,20170502,000000,22.487,22.5995,22.1457,22.4582,313211.41844562,0
+CQP.US,D,20170503,000000,22.4505,22.638,22.063,22.2958,432990.41672203,0
+CQP.US,D,20170504,000000,22.0948,22.3323,21.5237,21.6776,486747.93848428,0
+CQP.US,D,20170505,000000,21.6555,22.0188,21.5862,21.6958,604079.34680894,0
+CQP.US,D,20170508,000000,21.8294,21.9631,21.5805,21.9208,358402.89547661,0
+CQP.US,D,20170509,000000,21.9208,21.9208,21.3834,21.3834,663732.72060968,0
+CQP.US,D,20170510,000000,21.6285,21.9631,21.3834,21.3834,1107337.3353205,0
+CQP.US,D,20170511,000000,21.4122,21.7689,21.3574,21.6285,438994.44953185,0
+CQP.US,D,20170512,000000,21.6958,22.3121,21.6958,22.066,479084.78711388,0
+CQP.US,D,20170515,000000,22.3255,22.5716,22.2755,22.437,348351.44553875,0
+CQP.US,D,20170516,000000,22.5908,22.7572,22.4121,22.5966,691060.84777179,0
+CQP.US,D,20170517,000000,22.4629,22.7879,22.2092,22.2409,317719.64405161,0
+CQP.US,D,20170518,000000,22.1515,22.2688,22.0256,22.2476,94967.114247858,0
+CQP.US,D,20170519,000000,22.3736,22.7322,22.2006,22.6754,269813.24573968,0
+CQP.US,D,20170522,000000,22.7985,22.7985,22.3179,22.5822,416854.83859555,0
+CQP.US,D,20170523,000000,22.612,23.009,22.5101,22.8908,185307.42012113,0
+CQP.US,D,20170524,000000,22.8408,23.1052,22.487,23.0321,268232.14215843,0
+CQP.US,D,20170525,000000,23.0321,23.3513,22.9831,23.0725,367343.4121087,0
+CQP.US,D,20170526,000000,22.9859,23.1263,22.8908,22.9687,228357.12591937,0
+CQP.US,D,20170530,000000,22.9687,23.0253,22.6754,22.7379,121816.74953671,0
+CQP.US,D,20170531,000000,22.7236,22.7236,22.2563,22.4294,264152.47883893,0
+CQP.US,D,20170601,000000,22.4448,22.6832,22.3255,22.5418,264262.74000974,0
+CQP.US,D,20170602,000000,22.437,22.7379,22.1092,22.264,216832.75317161,0
+CQP.US,D,20170605,000000,22.2476,22.4448,22.0891,22.3179,249050.85923861,0
+CQP.US,D,20170606,000000,22.2688,22.5591,22.04,22.3592,272685.23717902,0
+CQP.US,D,20170607,000000,22.34,22.563,22.0457,22.2688,146437.23681594,0
+CQP.US,D,20170608,000000,22.2409,22.6254,22.165,22.2563,271607.59026444,0
+CQP.US,D,20170609,000000,22.2217,22.388,22.1544,22.1938,110661.64769114,0
+CQP.US,D,20170612,000000,22.4294,22.6053,22.0256,22.1515,197067.91820635,0
+CQP.US,D,20170613,000000,21.8804,22.1938,21.8237,21.9823,304027.49507799,0
+CQP.US,D,20170614,000000,22.1015,22.1851,21.74,21.9073,736307.45538818,0
+CQP.US,D,20170615,000000,21.8015,21.9343,21.6209,21.6958,484538.55426944,0
+CQP.US,D,20170616,000000,21.7342,22.116,21.6449,22.0112,732719.80653838,0
+CQP.US,D,20170619,000000,21.8804,21.9909,21.5949,21.7746,377438.550435,0
+CQP.US,D,20170620,000000,21.7256,21.7256,21.3277,21.4237,532641.55032932,0
+CQP.US,D,20170621,000000,21.4122,21.6285,20.8671,21.0633,478799.77238936,0
+CQP.US,D,20170622,000000,21.0969,21.4315,21.0633,21.2459,231609.83045789,0
+CQP.US,D,20170623,000000,21.2777,21.6209,21.1354,21.5382,300817.43872818,0
+CQP.US,D,20170626,000000,21.544,21.7256,21.4209,21.7121,320341.98755709,0
+CQP.US,D,20170627,000000,21.691,22.2217,21.369,21.9429,721338.9813526,0
+CQP.US,D,20170628,000000,22.0025,22.4448,21.9823,22.3255,629814.92819284,0
+CQP.US,D,20170629,000000,22.4169,23.009,22.4169,22.9379,674678.74231061,0
+CQP.US,D,20170630,000000,23.0793,23.0793,22.437,22.6033,242657.79173183,0
+CQP.US,D,20170703,000000,22.638,22.7485,22.3323,22.4226,239365.55960378,0
+CQP.US,D,20170705,000000,22.3044,22.3255,21.8987,22.1775,554366.12157554,0
+CQP.US,D,20170706,000000,22.2275,22.3121,21.6478,21.8015,334733.15074556,0
+CQP.US,D,20170707,000000,21.7689,22.0323,21.5805,22.0188,211613.03095406,0
+CQP.US,D,20170710,000000,21.9073,22.1227,21.6285,22.0602,383658.94478751,0
+CQP.US,D,20170711,000000,22.0891,22.2476,21.6478,22.0948,357219.14819012,0
+CQP.US,D,20170712,000000,22.2958,22.5908,22.1851,22.2217,226780.18313703,0
+CQP.US,D,20170713,000000,22.1775,22.3679,22.064,22.2082,109462.29740879,0
+CQP.US,D,20170714,000000,22.1851,22.4794,22.0323,22.1572,144770.83685729,0
+CQP.US,D,20170717,000000,21.9756,22.3524,21.6958,21.817,314976.6373781,0
+CQP.US,D,20170718,000000,22.0534,22.0534,21.1171,21.1738,699266.98339839,0
+CQP.US,D,20170719,000000,21.1037,21.294,21.1037,21.1575,580299.34090709,0
+CQP.US,D,20170720,000000,21.1738,21.2517,20.9941,21.1392,793056.59155811,0
+CQP.US,D,20170721,000000,21.2642,21.594,21.2132,21.5305,683903.23346749,0
+CQP.US,D,20170724,000000,21.5237,21.7641,21.4536,21.4536,335390.55697145,0
+CQP.US,D,20170725,000000,21.5237,21.6247,21.2391,21.3478,440484.01553733,0
+CQP.US,D,20170726,000000,21.3277,21.544,20.9517,21.0768,213448.98346781,0
+CQP.US,D,20170727,000000,21.0969,21.1258,20.8585,20.895,166284.24755944,0
+CQP.US,D,20170728,000000,20.8364,20.9633,20.7008,20.8922,165835.92147818,0
+CQP.US,D,20170731,000000,20.8691,21.021,20.5874,20.7711,233706.87310249,0
+CQP.US,D,20170801,000000,20.7219,20.9816,20.596,20.7998,255263.97219307,0
+CQP.US,D,20170802,000000,20.7008,21.07,20.6729,21.07,280785.27243372,0
+CQP.US,D,20170803,000000,20.9334,21.1258,20.573,20.573,483834.33905596,0
+CQP.US,D,20170804,000000,20.844,21.1286,20.573,20.6643,340319.02326614,0
+CQP.US,D,20170807,000000,20.7374,20.7441,20.149,20.4528,495045.61168664,0
+CQP.US,D,20170808,000000,19.9914,20.3845,19.7309,19.7809,940863.77141123,0
+CQP.US,D,20170809,000000,19.6385,20.2557,19.5895,20.0769,521882.76457879,0
+CQP.US,D,20170810,000000,20.099,20.3268,19.8799,20.0221,260091.53911448,0
+CQP.US,D,20170811,000000,20.0923,20.176,19.899,20.176,231310.25293723,0
+CQP.US,D,20170814,000000,20.2403,20.3451,20.126,20.1567,505454.89032974,0
+CQP.US,D,20170815,000000,20.0058,20.1913,19.7809,19.8654,306598.86879697,0
+CQP.US,D,20170816,000000,19.801,19.9914,19.751,19.9289,187712.36188418,0
+CQP.US,D,20170817,000000,19.7375,19.9914,19.7309,19.8731,209182.0841979,0
+CQP.US,D,20170818,000000,19.8731,19.9558,19.526,19.7866,192578.4161954,0
+CQP.US,D,20170821,000000,19.8654,19.8654,19.4895,19.7096,270317.74260606,0
+CQP.US,D,20170822,000000,19.8096,20.0135,19.7375,19.9558,293632.77923104,0
+CQP.US,D,20170823,000000,19.9558,19.9654,19.7857,19.8587,370014.64500123,0
+CQP.US,D,20170824,000000,19.801,19.9808,19.6039,19.7933,245060.65309542,0
+CQP.US,D,20170825,000000,19.851,19.851,19.526,19.6453,318682.8689965,0
+CQP.US,D,20170828,000000,19.5395,19.6597,19.3636,19.5194,160702.53583777,0
+CQP.US,D,20170829,000000,19.4684,19.5049,19.0434,19.2088,381211.35483576,0
+CQP.US,D,20170830,000000,19.1271,19.4415,19.0425,19.279,544758.83692004,0
+CQP.US,D,20170831,000000,19.2838,19.626,19.279,19.5895,530536.18608693,0
+CQP.US,D,20170901,000000,19.6039,19.8587,19.6039,19.751,626435.31928793,0
+CQP.US,D,20170905,000000,19.8096,19.8933,19.5116,19.6039,285671.0905397,0
+CQP.US,D,20170906,000000,19.7212,19.9289,19.6174,19.8433,254296.58644928,0
+CQP.US,D,20170907,000000,19.8433,19.8433,19.4991,19.526,311986.06317016,0
+CQP.US,D,20170908,000000,19.5895,19.626,19.2367,19.2906,324884.53975398,0
+CQP.US,D,20170911,000000,19.1771,19.3866,18.7887,19.0646,388816.2550216,0
+CQP.US,D,20170912,000000,19.1512,19.1512,18.6897,18.9502,648785.05056858,0
+CQP.US,D,20170913,000000,19.0377,19.2992,18.954,19.2492,678122.84359844,0
+CQP.US,D,20170914,000000,19.3069,19.8433,19.2367,19.6664,429398.60707332,0
+CQP.US,D,20170915,000000,19.676,19.676,19.3636,19.4607,367835.42657839,0
+CQP.US,D,20170918,000000,19.3973,19.626,19.3636,19.478,204259.85910156,0
+CQP.US,D,20170919,000000,19.5694,19.6328,19.4607,19.6106,171450.91959104,0
+CQP.US,D,20170920,000000,19.7588,19.8164,19.4539,19.4539,176797.54617498,0
+CQP.US,D,20170921,000000,19.2838,19.6174,19.2838,19.3636,206438.03732466,0
+CQP.US,D,20170922,000000,19.3213,19.5895,19.0723,19.1271,388644.62206705,0
+CQP.US,D,20170925,000000,19.1512,19.4348,19.1512,19.3905,271818.75080851,0
+CQP.US,D,20170926,000000,19.5539,19.8433,19.4991,19.6664,271806.26841182,0
+CQP.US,D,20170927,000000,19.676,19.8654,19.5116,19.7241,143885.62689174,0
+CQP.US,D,20170928,000000,19.7096,19.8972,19.2223,19.5194,334462.69881719,0
+CQP.US,D,20170929,000000,19.6597,20.4461,19.5694,20.3941,1228536.2062209,0
+CQP.US,D,20171002,000000,20.3451,20.3682,19.9068,20.0635,396022.75871295,0
+CQP.US,D,20171003,000000,19.9654,20.3317,19.899,20.2692,502289.56256807,0
+CQP.US,D,20171004,000000,20.1682,20.2903,19.9068,20.0058,314669.77845938,0
+CQP.US,D,20171005,000000,20.099,20.2903,20.049,20.2077,185080.65658119,0
+CQP.US,D,20171006,000000,20.099,20.2692,19.9567,20.2692,185675.65082361,0
+CQP.US,D,20171009,000000,20.1567,20.2481,20.0856,20.1336,150817.51785582,0
+CQP.US,D,20171010,000000,20.2077,20.3124,20.0375,20.149,149308.18805556,0
+CQP.US,D,20171011,000000,20.126,20.273,20.0414,20.2692,313275.91082854,0
+CQP.US,D,20171012,000000,20.0923,20.2817,19.9914,20.2403,243324.55975523,0
+CQP.US,D,20171013,000000,20.1913,20.4172,20.099,20.2903,282439.18999568,0
+CQP.US,D,20171016,000000,20.1981,20.7374,20.1981,20.6586,477189.54321584,0
+CQP.US,D,20171017,000000,20.4883,20.7998,20.4528,20.4528,262927.12356347,0
+CQP.US,D,20171018,000000,20.622,20.6729,20.1336,20.2134,243091.55501694,0
+CQP.US,D,20171019,000000,20.2173,20.3317,20.0702,20.1067,246938.21359815,0
+CQP.US,D,20171020,000000,20.1682,20.1682,19.9298,19.9731,147083.20084486,0
+CQP.US,D,20171023,000000,19.7866,20.1567,19.7183,19.801,822228.99283177,0
+CQP.US,D,20171024,000000,19.7885,19.8347,19.4684,19.6174,294987.11927235,0
+CQP.US,D,20171025,000000,19.7683,19.7683,19.2367,19.478,310851.20527072,0
+CQP.US,D,20171026,000000,19.5694,19.9442,19.3405,19.576,493896.19099107,0
+CQP.US,D,20171027,000000,19.701,20.1413,19.5116,20.1413,289858.93463055,0
+CQP.US,D,20171030,000000,19.9875,20.1625,19.7741,19.8933,332915.92182686,0
+CQP.US,D,20171031,000000,19.9289,19.9558,19.576,19.8096,318555.96463012,0
+CQP.US,D,20171101,000000,19.9163,19.9731,19.7453,19.9558,241706.0089839,0
+CQP.US,D,20171102,000000,19.8924,20.0981,19.7405,19.949,247982.57412155,0
+CQP.US,D,20171103,000000,19.9154,20.3672,19.9058,20.3672,156013.3154797,0
+CQP.US,D,20171106,000000,20.4019,20.6191,20.3211,20.6191,335485.21514638,0
+CQP.US,D,20171107,000000,20.325,20.6691,20.325,20.6325,367485.91947096,0
+CQP.US,D,20171108,000000,20.648,20.747,20.3105,20.3105,112677.55475723,0
+CQP.US,D,20171109,000000,20.2298,20.2365,19.6626,19.7548,281926.3715315,0
+CQP.US,D,20171110,000000,19.8856,20.5403,19.8856,20.1587,487567.61586719,0
+CQP.US,D,20171113,000000,20.2221,20.2221,19.8337,19.9231,207067.35815799,0
+CQP.US,D,20171114,000000,20.0423,20.0798,19.727,19.8337,497129.13173482,0
+CQP.US,D,20171115,000000,19.8424,19.9808,19.4674,19.6972,230010.00328161,0
+CQP.US,D,20171116,000000,19.6702,19.8424,19.4828,19.8289,419410.60931865,0
+CQP.US,D,20171117,000000,19.8924,19.9366,19.7731,19.7769,201913.16852308,0
+CQP.US,D,20171120,000000,19.849,19.9154,19.5702,19.8135,125594.7549361,0
+CQP.US,D,20171121,000000,19.7847,19.9808,19.7144,19.8135,233835.85786832,0
+CQP.US,D,20171122,000000,19.8212,20.2663,19.7048,20.0567,408026.6635337,0
+CQP.US,D,20171124,000000,20.0567,20.5614,19.9154,20.5614,407184.10175685,0
+CQP.US,D,20171127,000000,20.548,20.548,19.849,20.0145,347444.39137898,0
+CQP.US,D,20171128,000000,20.0653,20.3336,19.9558,19.9875,320099.62102127,0
+CQP.US,D,20171129,000000,19.9731,20.1721,19.7847,19.9424,411684.00576505,0
+CQP.US,D,20171130,000000,19.999,20.2029,19.3463,19.3463,1012976.657512,0
+CQP.US,D,20171201,000000,19.5318,20.0798,19.5318,19.9366,744951.5150988,0
+CQP.US,D,20171204,000000,19.949,20.0567,19.5405,19.6049,386776.42336185,0
+CQP.US,D,20171205,000000,19.7405,19.7481,19.4174,19.5895,216494.68826115,0
+CQP.US,D,20171206,000000,19.4107,19.5405,19.18,19.353,324198.00793581,0
+CQP.US,D,20171207,000000,19.4895,19.8135,19.3617,19.8135,260676.13135964,0
+CQP.US,D,20171208,000000,19.7769,20.1653,19.7048,20.1077,245229.16545079,0
+CQP.US,D,20171211,000000,20.1077,20.4326,19.8289,20.3759,531862.44073566,0
+CQP.US,D,20171212,000000,20.2115,20.4903,20.1721,20.4903,413045.62720442,0
+CQP.US,D,20171213,000000,20.4903,20.497,20.2365,20.4086,290173.07494735,0
+CQP.US,D,20171214,000000,20.3105,20.747,20.3105,20.5739,474313.39097759,0
+CQP.US,D,20171215,000000,20.697,20.7412,20.2875,20.3596,827571.45861681,0
+CQP.US,D,20171218,000000,20.3759,20.7547,20.2875,20.3307,139869.41575544,0
+CQP.US,D,20171219,000000,20.1653,20.3893,19.9731,20.1529,248773.12591217,0
+CQP.US,D,20171220,000000,20.1374,20.1374,19.6972,19.8135,337559.37339703,0
+CQP.US,D,20171221,000000,19.7731,20.2365,19.7731,19.9914,263962.12228935,0
+CQP.US,D,20171222,000000,19.8924,20.3105,19.8424,20.3029,286792.42584272,0
+CQP.US,D,20171226,000000,20.4903,20.7547,20.4249,20.6691,199051.57908098,0
+CQP.US,D,20171227,000000,20.6691,21.0873,20.5787,21.0354,824004.61376149,0
+CQP.US,D,20171228,000000,21.2795,21.4815,20.7922,21.3026,824964.71810721,0
+CQP.US,D,20171229,000000,21.4237,21.4237,21.0007,21.3094,606091.09307613,0
+CQP.US,D,20180102,000000,21.3526,21.4747,21.2795,21.4526,198504.43402589,0
+CQP.US,D,20180103,000000,21.4613,21.5458,21.2594,21.4372,235266.13248952,0
+CQP.US,D,20180104,000000,21.4305,21.5968,21.3526,21.5026,256493.48826743,0
+CQP.US,D,20180105,000000,21.6016,21.6016,21.1498,21.3526,128938.99705037,0
+CQP.US,D,20180108,000000,21.494,21.494,21.1575,21.4026,169666.97706352,0
+CQP.US,D,20180109,000000,21.4103,21.5824,21.344,21.5267,184777.95846136,0
+CQP.US,D,20180110,000000,21.517,21.5267,21.3228,21.5267,147908.07922639,0
+CQP.US,D,20180111,000000,21.5026,21.7699,21.4526,21.7535,377091.12372701,0
+CQP.US,D,20180112,000000,21.84,22.0573,21.7468,21.9708,306266.00488512,0
+CQP.US,D,20180116,000000,22.0439,22.1073,21.7045,21.7179,496390.58993042,0
+CQP.US,D,20180117,000000,21.7468,21.9766,21.6334,21.9131,531410.99405523,0
+CQP.US,D,20180118,000000,21.8266,22.3466,21.6834,21.7699,246241.27978273,0
+CQP.US,D,20180119,000000,21.7699,21.9362,21.5766,21.9131,192886.31531385,0
+CQP.US,D,20180122,000000,21.8333,22.3458,21.8121,22.2092,330388.23649632,0
+CQP.US,D,20180123,000000,22.4822,22.5024,22.114,22.5024,223499.39320595,0
+CQP.US,D,20180124,000000,22.5024,23.3081,22.5024,22.9831,547594.42136903,0
+CQP.US,D,20180125,000000,23.3215,23.3215,22.6515,22.6947,382712.36303822,0
+CQP.US,D,20180126,000000,22.8178,22.9408,22.4726,22.8687,522755.49214765,0
+CQP.US,D,20180129,000000,22.9831,23.0042,22.6515,22.6764,275557.22861837,0
+CQP.US,D,20180130,000000,22.6111,22.6111,21.792,22.2092,357748.6098499,0
+CQP.US,D,20180131,000000,22.3293,22.4034,21.8266,22.0861,231245.76055432,0
+CQP.US,D,20180201,000000,21.94,22.538,21.8362,22.4015,170585.47342026,0
+CQP.US,D,20180202,000000,21.9756,22.4015,21.8285,21.8362,272334.68987187,0
+CQP.US,D,20180205,000000,21.6093,22.1351,21.4488,21.6535,429801.1643667,0
+CQP.US,D,20180206,000000,21.2401,22.29,21.1969,22.0919,456247.20216244,0
+CQP.US,D,20180207,000000,22.0198,22.6543,21.6958,21.9323,208364.48721444,0
+CQP.US,D,20180208,000000,21.7055,22.4053,21.5968,21.6334,396948.53646775,0
+CQP.US,D,20180209,000000,21.9179,22.6475,21.1969,21.5151,393225.66165376,0
+CQP.US,D,20180212,000000,21.9179,22.2467,21.741,22.0564,585026.00845524,0
+CQP.US,D,20180213,000000,22.0564,22.313,21.9756,22.1227,360220.12439532,0
+CQP.US,D,20180214,000000,22.1073,22.1073,21.7362,21.9236,193651.90231109,0
+CQP.US,D,20180215,000000,22.0996,22.0996,21.6776,21.9535,191887.72357833,0
+CQP.US,D,20180216,000000,21.7718,21.7718,21.1969,21.317,290617.24022972,0
+CQP.US,D,20180220,000000,21.2305,21.9179,21.2305,21.6689,245414.32100175,0
+CQP.US,D,20180221,000000,21.7564,22.1736,21.5045,21.6006,378285.27301074,0
+CQP.US,D,20180222,000000,21.7997,22.2236,21.442,21.6958,221495.96853655,0
+CQP.US,D,20180223,000000,21.6776,22.0429,21.5151,21.9236,241542.69762715,0
+CQP.US,D,20180226,000000,21.9535,21.9823,21.6006,21.9179,265997.7931502,0
+CQP.US,D,20180227,000000,21.8593,22.0122,21.5392,21.7189,170502.25744229,0
+CQP.US,D,20180228,000000,21.7477,21.9121,21.3911,21.4257,219552.87545119,0
+CQP.US,D,20180301,000000,21.4785,21.6449,21.3401,21.5824,226611.67078165,0
+CQP.US,D,20180302,000000,21.4574,21.9121,21.4574,21.5747,344506.86735699,0
+CQP.US,D,20180305,000000,21.5305,22.3553,21.5305,21.9025,211055.48390173,0
+CQP.US,D,20180306,000000,22.0035,22.3553,21.9535,22.2303,217183.30047877,0
+CQP.US,D,20180307,000000,22.0785,22.5889,22.0717,22.4812,260384.87543679,0
+CQP.US,D,20180308,000000,22.4812,22.7302,22.4448,22.6975,307125.20985756,0
+CQP.US,D,20180309,000000,22.7206,22.7485,22.29,22.3188,572310.60702293,0
+CQP.US,D,20180312,000000,22.3428,22.4639,22.0275,22.0333,257802.05952085,0
+CQP.US,D,20180313,000000,22.0035,22.29,21.9179,22.1582,218446.10294432,0
+CQP.US,D,20180314,000000,22.313,22.313,21.691,21.816,241310.73308859,0
+CQP.US,D,20180315,000000,21.7785,21.9535,20.4268,21.4151,590824.08171961,0
+CQP.US,D,20180316,000000,21.5006,21.741,21.4151,21.4488,415241.48882285,0
+CQP.US,D,20180319,000000,21.4488,21.5237,20.7114,21.02,852641.31217703,0
+CQP.US,D,20180320,000000,20.9806,21.2959,20.8489,21.2305,341768.02148237,0
+CQP.US,D,20180321,000000,21.2517,21.6958,21.02,21.3978,451238.64048896,0
+CQP.US,D,20180322,000000,21.2007,21.4064,20.4999,20.5797,418431.78137789,0
+CQP.US,D,20180323,000000,20.7345,20.7777,20.3759,20.4701,225769.10900481,0
+CQP.US,D,20180326,000000,20.6451,20.6451,20.3105,20.5797,200555.70788261,0
+CQP.US,D,20180327,000000,20.9671,21.0623,20.5508,20.6172,395010.64438101,0
+CQP.US,D,20180328,000000,20.7181,20.945,20.5797,20.8374,302898.87837691,0
+CQP.US,D,20180329,000000,20.9892,21.3556,20.8518,21.2652,480048.01205877,0
+CQP.US,D,20180402,000000,21.2401,21.5892,20.9748,21.4574,258710.15388034,0
+CQP.US,D,20180403,000000,21.5824,21.6958,21.4074,21.6093,278389.69246819,0
+CQP.US,D,20180404,000000,21.4785,21.492,21.1969,21.3257,166146.9411958,0
+CQP.US,D,20180405,000000,21.4785,21.9996,21.3036,21.7189,244423.0106643,0
+CQP.US,D,20180406,000000,21.467,21.8515,21.3104,21.4853,200825.11961125,0
+CQP.US,D,20180409,000000,21.7189,21.741,21.3767,21.3767,277356.77414176,0
+CQP.US,D,20180410,000000,21.5892,21.6334,21.3978,21.5151,310784.63248836,0
+CQP.US,D,20180411,000000,21.5305,21.741,21.4785,21.617,183783.52752474,0
+CQP.US,D,20180412,000000,21.6843,21.8073,21.5189,21.7852,316041.80189599,0
+CQP.US,D,20180413,000000,21.7997,21.8429,21.5074,21.5892,221829.87264812,0
+CQP.US,D,20180416,000000,21.5497,22.1515,21.5006,22.1073,234521.34948677,0
+CQP.US,D,20180417,000000,22.1285,22.4639,22.1285,22.436,226948.69549239,0
+CQP.US,D,20180418,000000,22.4726,22.6264,22.2793,22.3765,152703.39995634,0
+CQP.US,D,20180419,000000,22.4726,22.5322,22.3217,22.3851,96443.157656926,0
+CQP.US,D,20180420,000000,22.2111,22.5274,22.2111,22.3188,219729.70940435,0
+CQP.US,D,20180423,000000,22.488,22.5312,22.3275,22.4947,135347.66755303,0
+CQP.US,D,20180424,000000,22.436,22.4707,21.94,21.94,174088.86609237,0
+CQP.US,D,20180425,000000,21.9823,22.0477,21.7131,22.0122,143220.93926778,0
+CQP.US,D,20180426,000000,22.1227,22.1669,21.8285,22.1073,125028.88628596,0
+CQP.US,D,20180427,000000,22.0785,22.613,21.9535,22.6033,228070.03079541,0
+CQP.US,D,20180430,000000,22.6033,22.9187,22.4947,22.8447,227513.5239428,0
+CQP.US,D,20180501,000000,22.8754,22.8966,22.4812,22.6918,213298.15450775,0
+CQP.US,D,20180502,000000,22.8158,23.0225,22.6264,22.8399,517270.51900035,0
+CQP.US,D,20180503,000000,23.0062,23.0062,22.538,22.686,269135.0355193,0
+CQP.US,D,20180504,000000,23.4292,23.4292,22.7264,23.3638,246286.00837089,0
+CQP.US,D,20180507,000000,23.3772,23.3772,23.0293,23.1926,298613.25551196,0
+CQP.US,D,20180508,000000,23.3474,23.3474,22.9158,22.9879,307293.72221293,0
+CQP.US,D,20180509,000000,23.1157,23.2436,23.0629,23.1532,219268.9009264,0
+CQP.US,D,20180510,000000,23.259,23.259,23.0715,23.0793,561242.88195422,0
+CQP.US,D,20180511,000000,23.2004,23.4138,23.0956,23.3705,402250.43446354,0
+CQP.US,D,20180514,000000,23.4368,23.6128,23.3378,23.5686,348536.6010897,0
+CQP.US,D,20180515,000000,23.6464,23.98,23.3378,23.8444,490892.09418671,0
+CQP.US,D,20180516,000000,23.8848,24.2925,23.7041,24.2483,396684.32573773,0
+CQP.US,D,20180517,000000,24.3664,24.6424,24.2549,24.4184,383085.79473932,0
+CQP.US,D,20180518,000000,24.4549,24.5001,24.2165,24.3204,203663.82465942,0
+CQP.US,D,20180521,000000,24.2925,24.9904,24.2925,24.7673,350844.80427838,0
+CQP.US,D,20180522,000000,24.7087,25.2654,24.701,25.0298,575623.64314546,0
+CQP.US,D,20180523,000000,25.1182,25.7364,25.0125,25.3787,565735.50456434,0
+CQP.US,D,20180524,000000,25.3692,25.6451,25.1624,25.4076,272611.38299858,0
+CQP.US,D,20180525,000000,25.2134,25.6547,24.454,25.3865,259419.57009245,0
+CQP.US,D,20180529,000000,25.2807,26.1066,25.1846,26.0632,428520.67850584,0
+CQP.US,D,20180530,000000,26.2353,26.9419,26.1911,26.7391,756786.90756418,0
+CQP.US,D,20180531,000000,26.7102,26.9333,26.5603,26.7698,211277.04644305,0
+CQP.US,D,20180601,000000,26.7612,27.016,26.3142,26.494,457903.20012385,0
+CQP.US,D,20180604,000000,26.5478,26.717,26.2863,26.4065,371846.43671607,0
+CQP.US,D,20180605,000000,26.4065,26.7102,26.3747,26.4862,421681.36531723,0
+CQP.US,D,20180606,000000,26.5478,26.5478,26.1584,26.4123,352646.43020122,0
+CQP.US,D,20180607,000000,26.4171,26.9564,26.3142,26.9419,553769.04693368,0
+CQP.US,D,20180608,000000,27.0611,27.3957,25.5576,25.7951,1098994.93353,0
+CQP.US,D,20180611,000000,25.7951,26.8592,25.5499,26.591,725323.98649717,0
+CQP.US,D,20180612,000000,26.568,27.0813,26.568,26.6872,390433.7655932,0
+CQP.US,D,20180613,000000,26.591,27.0227,26.4123,26.4123,354521.9103045,0
+CQP.US,D,20180614,000000,26.494,26.8881,26.3738,26.4123,556888.60590745,0
+CQP.US,D,20180615,000000,26.4786,26.6738,25.9662,26.6651,7281842.2367962,0
+CQP.US,D,20180618,000000,26.568,26.7016,26.2171,26.6497,323437.6219372,0
+CQP.US,D,20180619,000000,26.3382,26.6929,26.0238,26.5535,515439.76748522,0
+CQP.US,D,20180620,000000,26.5392,26.916,26.5238,26.8208,143122.12029395,0
+CQP.US,D,20180621,000000,26.8958,27.0516,26.6651,26.9689,179620.64822727,0
+CQP.US,D,20180622,000000,27.1197,27.7552,26.9486,27.663,335777.51126897,0
+CQP.US,D,20180625,000000,27.663,27.663,27.0227,27.0871,451727.53435948,0
+CQP.US,D,20180626,000000,27.0871,27.4909,26.916,27.3255,573191.65618958,0
+CQP.US,D,20180627,000000,27.3428,27.5149,26.9775,27.3073,622092.48543814,0
+CQP.US,D,20180628,000000,27.237,27.29,26.7102,26.9256,479101.43030948,0
+CQP.US,D,20180629,000000,26.9843,26.9843,26.6112,26.7477,341674.40350717,0
+CQP.US,D,20180702,000000,26.7477,26.8371,26.194,26.5093,225049.29079546,0
+CQP.US,D,20180703,000000,26.5756,26.8208,26.5093,26.5756,130020.80476385,0
+CQP.US,D,20180705,000000,26.5756,26.8025,26.5756,26.5987,110807.27565257,0
+CQP.US,D,20180706,000000,26.5392,27.1486,26.2699,26.5017,335319.82339018,0
+CQP.US,D,20180709,000000,26.7324,26.7324,26.2699,26.442,334187.0458902,0
+CQP.US,D,20180710,000000,26.4123,26.9419,26.4123,26.6497,208045.14589902,0
+CQP.US,D,20180711,000000,26.5093,26.7266,26.3815,26.591,222317.72631891,0
+CQP.US,D,20180712,000000,26.591,27.2611,26.4344,27.1197,382318.12734263,0
+CQP.US,D,20180713,000000,27.2544,27.3236,26.8449,27.1197,312142.09312883,0
+CQP.US,D,20180716,000000,27.1852,27.4303,26.9256,26.9996,523761.36528124,0
+CQP.US,D,20180717,000000,26.9333,26.9929,26.5161,26.6122,530290.69895194,0
+CQP.US,D,20180718,000000,26.6872,27.29,26.4507,27.2092,477313.32698305,0
+CQP.US,D,20180719,000000,27.7139,27.8706,27.1727,27.2169,416502.21088894,0
+CQP.US,D,20180720,000000,27.3121,27.5957,27.1563,27.237,214816.84610553,0
+CQP.US,D,20180723,000000,27.1563,27.3861,26.9256,26.9256,318565.32642763,0
+CQP.US,D,20180724,000000,27.14,27.2822,26.9035,27.1852,213846.33976257,0
+CQP.US,D,20180725,000000,27.2169,27.6322,27.016,27.5274,287784.7763799,0
+CQP.US,D,20180726,000000,27.8994,27.9667,27.538,27.6841,342415.02571101,0
+CQP.US,D,20180727,000000,27.886,27.9149,27.2822,27.4025,218818.49444569,0
+CQP.US,D,20180730,000000,27.4303,27.8994,27.4025,27.7735,271044.84221348,0
+CQP.US,D,20180731,000000,27.8408,28.4359,27.7273,28.4214,221874.60123627,0
+CQP.US,D,20180801,000000,28.459,28.606,28.1686,28.3465,269544.87421075,0
+CQP.US,D,20180802,000000,28.2369,28.5628,28.2369,28.5186,284181.52453422,0
+CQP.US,D,20180803,000000,28.4503,28.6224,27.7937,27.9514,545130.18822169,0
+CQP.US,D,20180806,000000,27.9812,28.2609,27.7783,28.2157,247955.52892871,0
+CQP.US,D,20180807,000000,28.1485,28.5243,27.7552,28.133,195152.91051354,0
+CQP.US,D,20180808,000000,27.861,28.6002,27.7495,28.1485,372412.3053662,0
+CQP.US,D,20180809,000000,28.4272,29.1704,28.1254,28.88,543114.2811556,0
+CQP.US,D,20180810,000000,28.9329,29.8318,28.88,29.5597,1794463.1075345,0
+CQP.US,D,20180813,000000,29.8011,30.0759,29.5683,29.7125,893785.37207998,0
+CQP.US,D,20180814,000000,29.9365,30.1779,28.8964,28.9483,405315.90305165,0
+CQP.US,D,20180815,000000,28.9252,28.9521,28.1927,28.3686,611860.04074821,0
+CQP.US,D,20180816,000000,28.2609,28.3686,28.0042,28.1543,454604.72679745,0
+CQP.US,D,20180817,000000,28.1485,28.555,28.0378,28.4955,377094.24432619,0
+CQP.US,D,20180820,000000,28.5022,28.8348,28.4272,28.8195,433254.62745205,0
+CQP.US,D,20180821,000000,28.806,28.8127,28.4657,28.7599,361560.9418402,0
+CQP.US,D,20180822,000000,28.7675,29.1521,28.5638,29.1146,561713.0522297,0
+CQP.US,D,20180823,000000,29.1588,29.4395,28.8493,28.98,217224.90846775,0
+CQP.US,D,20180824,000000,29.2877,29.3405,29.0329,29.2434,325446.24760522,0
+CQP.US,D,20180827,000000,29.1588,29.8625,29.1588,29.8539,231313.37353641,0
+CQP.US,D,20180828,000000,29.7308,30.2086,28.8569,28.8569,1772083.2104619,0
+CQP.US,D,20180829,000000,28.8569,29.1521,28.4705,28.4705,303606.21418957,0
+CQP.US,D,20180830,000000,28.6464,28.9483,28.4542,28.6387,346843.15593822,0
+CQP.US,D,20180831,000000,28.5772,28.8868,28.458,28.6157,294088.38671038,0
+CQP.US,D,20180904,000000,28.5416,29.2568,28.5243,29.1214,392879.2751455,0
+CQP.US,D,20180905,000000,29.205,29.2656,28.3907,29.0445,401925.8921495,0
+CQP.US,D,20180906,000000,29.105,29.3472,28.6781,29.1752,420515.30142607,0
+CQP.US,D,20180907,000000,28.9925,29.2271,28.5936,29.1752,344990.56022888,0
+CQP.US,D,20180910,000000,29.2963,29.3924,28.9868,29.3261,206936.29299271,0
+CQP.US,D,20180911,000000,29.3636,29.3636,28.9559,29.0704,122495.99995681,0
+CQP.US,D,20180912,000000,29.1146,29.4309,28.7522,28.7522,287292.7619102,0
+CQP.US,D,20180913,000000,28.8647,29.0963,28.6002,29.0396,227265.95640837,0
+CQP.US,D,20180914,000000,28.9329,29.2963,28.5455,29.0079,288897.79008512,0
+CQP.US,D,20180917,000000,28.9617,29.2347,28.7743,28.8647,123411.37571436,0
+CQP.US,D,20180918,000000,28.8262,29.304,28.7358,29.2568,189504.6260095,0
+CQP.US,D,20180919,000000,29.3568,29.4174,29.2877,29.3319,143005.6179248,0
+CQP.US,D,20180920,000000,29.5904,30.0347,29.4088,30.0347,426899.00713534,0
+CQP.US,D,20180921,000000,30.201,30.201,29.7125,29.7125,771333.06051161,0
+CQP.US,D,20180924,000000,29.824,30.201,29.6866,29.7635,248161.48847416,0
+CQP.US,D,20180925,000000,29.8625,30.3221,29.5434,30.0789,434374.92255534,0
+CQP.US,D,20180926,000000,30.1259,30.623,29.8923,30.1567,436545.81938038,0
+CQP.US,D,20180927,000000,30.2922,30.2922,29.7567,30.2163,243529.47910096,0
+CQP.US,D,20180928,000000,30.1932,30.3442,29.7923,29.7923,223971.64388087,0
+CQP.US,D,20181001,000000,30.0682,30.148,29.7923,30.0682,254812.52551263,0
+CQP.US,D,20181002,000000,30.0682,30.1875,29.7039,29.876,270795.1942796,0
+CQP.US,D,20181003,000000,30.0192,30.201,29.8164,29.9529,92329.167746521,0
+CQP.US,D,20181004,000000,30.0721,30.0721,29.7039,29.7125,134239.85484643,0
+CQP.US,D,20181005,000000,29.7567,30.0347,29.7039,29.8539,70233.24519865,0
+CQP.US,D,20181008,000000,29.678,30.15,29.4088,29.4088,169356.99754562,0
+CQP.US,D,20181009,000000,29.5289,29.9674,29.3693,29.9298,276153.26306052,0
+CQP.US,D,20181010,000000,29.9298,29.9587,29.0983,29.1367,341360.26319037,0
+CQP.US,D,20181011,000000,28.8493,29.2905,28.1725,28.36,260965.30688306,0
+CQP.US,D,20181012,000000,28.5243,28.7281,27.7937,27.8004,415515.06135039,0
+CQP.US,D,20181015,000000,28.0042,28.0427,27.5658,27.6697,217686.75714543,0
+CQP.US,D,20181016,000000,27.6331,28.6763,27.6331,28.2676,206358.9821456,0
+CQP.US,D,20181017,000000,28.2676,28.3618,27.5793,27.7158,236553.89974845,0
+CQP.US,D,20181018,000000,27.561,27.7783,27.0525,27.7408,561212.71616221,0
+CQP.US,D,20181019,000000,27.7841,28.036,27.4216,27.4216,203274.78996245,0
+CQP.US,D,20181022,000000,27.4216,27.561,27.0785,27.189,230329.34459703,0
+CQP.US,D,20181023,000000,26.766,26.8035,24.9779,26.441,232306.76427331,0
+CQP.US,D,20181024,000000,26.4651,26.6689,25.6575,25.6575,302751.17001603,0
+CQP.US,D,20181025,000000,25.8912,26.3719,25.6854,25.7931,246500.28951414,0
+CQP.US,D,20181026,000000,25.671,25.7691,24.9914,25.4,220587.87417707,0
+CQP.US,D,20181029,000000,25.8057,25.8527,24.6809,24.9615,253759.84339143,0
+CQP.US,D,20181030,000000,25.0375,25.2702,24.577,24.9308,308100.91719914,0
+CQP.US,D,20181031,000000,25.0057,25.9662,25.0057,25.4211,288645.02155205,0
+CQP.US,D,20181101,000000,25.4374,26.0325,25.3682,25.6489,252342.05116693,0
+CQP.US,D,20181102,000000,25.9489,26.1171,25.225,25.3711,354701.86485683,0
+CQP.US,D,20181105,000000,25.7489,25.8258,25.3576,25.5038,194215.69056177,0
+CQP.US,D,20181106,000000,25.7402,26.0393,25.3951,25.7547,221143.34082994,0
+CQP.US,D,20181107,000000,26.1171,26.3699,25.6105,26.2786,366741.13646822,0
+CQP.US,D,20181108,000000,26.7083,27.7697,26.1623,27.0006,653102.919625,0
+CQP.US,D,20181109,000000,27.1313,27.3832,26.4603,27.0169,508103.23882831,0
+CQP.US,D,20181112,000000,27.2621,27.4063,26.7256,26.8391,363075.47263907,0
+CQP.US,D,20181113,000000,26.8612,27.0006,26.0315,26.0315,525931.22190655,0
+CQP.US,D,20181114,000000,26.5314,26.9622,26.1008,26.3161,823605.17706729,0
+CQP.US,D,20181115,000000,26.4478,28.3214,26.3488,28.0599,556648.3197711,0
+CQP.US,D,20181116,000000,28.0599,28.2378,27.5755,28.084,449600.32592287,0
+CQP.US,D,20181119,000000,27.8446,28.26,27.0986,27.9302,521764.1818102,0
+CQP.US,D,20181120,000000,27.6552,27.6552,26.7968,27.0785,342981.93456087,0
+CQP.US,D,20181121,000000,27.2765,28.1955,27.2765,27.7542,224613.44711089,0
+CQP.US,D,20181123,000000,27.5082,27.7677,26.8929,27.138,148292.95312446,0
+CQP.US,D,20181126,000000,27.3294,27.761,27.1765,27.5206,192885.27511413,0
+CQP.US,D,20181127,000000,27.538,28.7685,27.4073,28.6137,608833.05954992,0
+CQP.US,D,20181128,000000,28.7685,28.9435,28.5359,28.9051,314312.98995387,0
+CQP.US,D,20181129,000000,29.1435,29.6876,28.9272,28.9963,266655.19937609,0
+CQP.US,D,20181130,000000,28.9963,29.0742,28.783,28.9435,332327.16878279,0
+CQP.US,D,20181203,000000,29.2895,29.5213,28.8906,29.3126,498359.6880089,0
+CQP.US,D,20181204,000000,29.1578,29.3963,28.1599,28.8512,208979.24525163,0
+CQP.US,D,20181206,000000,27.886,28.7522,27.8524,28.6675,338069.07126205,0
+CQP.US,D,20181207,000000,29.0675,29.504,28.284,28.3686,323058.98923749,0
+CQP.US,D,20181210,000000,28.1907,28.7358,28.0206,28.2993,205349.98841283,0
+CQP.US,D,20181211,000000,28.5147,28.8743,28.2176,28.2993,216305.37191129,0
+CQP.US,D,20181212,000000,28.2676,28.806,28.2676,28.3993,201279.68689086,0
+CQP.US,D,20181213,000000,28.3993,29.2444,28.3993,29.0435,433383.61221789,0
+CQP.US,D,20181214,000000,28.9521,29.9577,28.929,29.4588,866423.95852669,0
+CQP.US,D,20181217,000000,29.1973,29.7318,28.3455,28.6599,379831.00980135,0
+CQP.US,D,20181218,000000,28.6829,29.3126,28.0927,28.0994,319438.05399649,0
+CQP.US,D,20181219,000000,28.1369,29.528,28.0927,29.1829,972483.76263663,0
+CQP.US,D,20181220,000000,28.7281,29.3299,28.3811,28.8368,931909.73218271,0
+CQP.US,D,20181221,000000,28.9051,29.5135,28.4743,28.9368,1093222.8652588,0
+CQP.US,D,20181224,000000,28.4676,29.0501,27.4995,27.4995,312650.75079412,0
+CQP.US,D,20181226,000000,27.662,28.0149,26.715,27.9225,688180.53473464,0
+CQP.US,D,20181227,000000,27.9139,28.2311,26.6247,27.5082,413798.73180496,0
+CQP.US,D,20181228,000000,27.7466,28.1071,27.2467,27.4005,373764.56500805,0
+CQP.US,D,20181231,000000,27.7148,27.961,27.3091,27.7293,361928.13234295,0
+CQP.US,D,20190102,000000,27.3928,27.6841,27.0785,27.438,303948.43989893,0
+CQP.US,D,20190103,000000,27.4995,28.3359,27.2697,27.6466,194831.48879867,0
+CQP.US,D,20190104,000000,28.1071,29.3126,27.6668,28.606,381042.8424804,0
+CQP.US,D,20190107,000000,28.8147,29.1829,28.5522,28.806,233838.97846749,0
+CQP.US,D,20190108,000000,29.4741,29.7587,28.9204,29.3886,280342.14735108,0
+CQP.US,D,20190109,000000,29.5674,30.1068,29.428,29.7222,283477.30932073,0
+CQP.US,D,20190110,000000,29.6674,29.8895,29.2126,29.4588,256514.29226191,0
+CQP.US,D,20190111,000000,29.3674,29.6049,29.0501,29.104,225797.19439737,0
+CQP.US,D,20190114,000000,28.8512,29.4502,28.1706,28.9521,322033.35230912,0
+CQP.US,D,20190115,000000,29.3281,30.6326,29.1848,29.9577,424857.09507614,0
+CQP.US,D,20190116,000000,30.1807,30.7268,29.6664,29.9722,143985.48606529,0
+CQP.US,D,20190117,000000,29.8356,30.3096,29.6559,30.2962,162661.231919,0
+CQP.US,D,20190118,000000,30.3355,30.7268,29.8433,30.7104,123752.561224,0
+CQP.US,D,20190122,000000,30.6326,30.6422,29.0501,29.2819,464190.16725874,0
+CQP.US,D,20190123,000000,29.3886,29.8433,28.9752,28.9963,336321.53572488,0
+CQP.US,D,20190124,000000,29.2357,29.4424,28.806,29.3819,207610.34241418,0
+CQP.US,D,20190125,000000,29.4665,30.3096,29.3819,30.1404,314293.2261591,0
+CQP.US,D,20190128,000000,29.9654,30.0038,29.6434,29.8212,257001.10573298,0
+CQP.US,D,20190129,000000,30.0682,31.044,29.7059,30.9345,391120.29741137,0
+CQP.US,D,20190130,000000,31.0556,31.3949,30.9171,31.1555,317779.97563564,0
+CQP.US,D,20190131,000000,31.0104,31.6853,30.9267,31.2181,334480.38221251,0
+CQP.US,D,20190201,000000,31.3017,32.3323,31.0709,32.3159,314347.31654478,0
+CQP.US,D,20190204,000000,32.2621,32.6466,31.8478,32.6389,366738.01586904,0
+CQP.US,D,20190205,000000,32.6389,33.1061,32.3823,33.011,488722.23756139,0
+CQP.US,D,20190206,000000,32.9504,33.011,32.5361,32.6389,304613.12752289,0
+CQP.US,D,20190207,000000,32.4293,32.6082,32.1717,32.3592,370184.19755632,0
+CQP.US,D,20190208,000000,32.0708,32.3429,31.4017,32.265,181594.94730438,0
+CQP.US,D,20190211,000000,32.1871,33.011,32.0458,32.8408,190949.46342683,0
+CQP.US,D,20190212,000000,33.0744,33.2397,32.8033,33.1061,295266.93299824,0
+CQP.US,D,20190213,000000,33.1061,33.2532,32.9744,33.1061,347427.74818339,0
+CQP.US,D,20190214,000000,33.1061,33.6734,32.9658,33.5349,416285.84934625,0
+CQP.US,D,20190215,000000,34.056,34.056,33.434,33.6897,242675.47512714,0
+CQP.US,D,20190219,000000,33.7531,34.6405,33.6897,34.0483,318971.00432018,0
+CQP.US,D,20190220,000000,33.9867,34.107,33.0581,33.0581,232765.49235181,0
+CQP.US,D,20190221,000000,33.0581,33.3763,31.8978,32.3592,445390.63763781,0
+CQP.US,D,20190222,000000,32.6851,32.9504,31.5776,31.7044,421760.4204963,0
+CQP.US,D,20190225,000000,31.3306,32.5447,30.9412,32.3034,516874.20290532,0
+CQP.US,D,20190226,000000,32.6159,33.8435,32.4592,32.7235,446191.59142568,0
+CQP.US,D,20190227,000000,33.2532,34.5539,32.9744,34.4453,744469.90262635,0
+CQP.US,D,20190228,000000,34.2742,35.2644,34.0012,34.5318,1208619.5020958,0
+CQP.US,D,20190301,000000,34.7491,35.0058,33.4954,33.583,486800.98867024,0
+CQP.US,D,20190304,000000,34.2742,34.2742,32.6707,33.308,473328.32183849,0
+CQP.US,D,20190305,000000,33.6897,33.9079,32.5996,33.2225,486631.43611514,0
+CQP.US,D,20190306,000000,33.1003,33.3522,32.5918,32.8802,228903.23077474,0
+CQP.US,D,20190307,000000,32.7303,34.2655,32.6159,33.8915,300811.19752984,0
+CQP.US,D,20190308,000000,33.7214,35.1317,33.4176,34.0396,671891.00704895,0
+CQP.US,D,20190311,000000,33.9627,34.4703,33.6676,34.4703,785863.61046318,0
+CQP.US,D,20190312,000000,34.8212,34.8596,33.9012,34.1819,328498.19359691,0
+CQP.US,D,20190313,000000,34.1819,34.1819,33.1465,33.4012,619561.67950843,0
+CQP.US,D,20190314,000000,33.2138,33.682,33.1379,33.4012,231541.17727607,0
+CQP.US,D,20190315,000000,33.159,33.5282,32.414,32.6082,1065568.1153831,0
+CQP.US,D,20190318,000000,32.5918,33.6205,32.2553,33.3791,353545.16276319,0
+CQP.US,D,20190319,000000,33.434,33.9867,33.2936,33.3628,197752.36962508,0
+CQP.US,D,20190320,000000,33.1061,34.0396,32.8658,33.6512,222397.8216977,0
+CQP.US,D,20190321,000000,33.5484,34.3117,33.5484,34.0252,315540.42562878,0
+CQP.US,D,20190322,000000,33.8618,34.2281,33.3013,33.4416,155465.1302249,0
+CQP.US,D,20190325,000000,33.1061,33.6282,32.5831,33.2321,292026.71085641,0
+CQP.US,D,20190326,000000,33.7137,34.1569,33.1061,33.2138,237803.17961757,0
+CQP.US,D,20190327,000000,32.8956,33.5945,32.7235,33.0437,284372.92128353,0
+CQP.US,D,20190328,000000,32.7485,33.0658,32.3967,32.5149,151902.44616847,0
+CQP.US,D,20190329,000000,32.8119,32.8485,32.461,32.662,210995.15231771,0
+CQP.US,D,20190401,000000,33.3791,33.3791,32.4899,32.7639,409481.90294828,0
+CQP.US,D,20190402,000000,32.7303,33.1216,32.6553,33.1216,114480.2208798,0
+CQP.US,D,20190403,000000,32.9822,33.2984,32.9822,33.0831,213589.41043062,0
+CQP.US,D,20190404,000000,33.011,33.4685,32.6707,32.8119,166806.42782114,0
+CQP.US,D,20190405,000000,33.0658,33.0658,32.6764,32.8033,255786.15245476,0
+CQP.US,D,20190408,000000,32.9504,33.1773,32.5447,32.7091,160972.98776613,0
+CQP.US,D,20190409,000000,32.9196,33.3869,32.562,33.0437,218773.76585753,0
+CQP.US,D,20190410,000000,33.1917,33.6127,32.9658,32.9822,127343.33067299,0
+CQP.US,D,20190411,000000,32.911,33.6445,32.7398,33.5349,131175.42645805,0
+CQP.US,D,20190412,000000,33.6368,33.9242,33.2849,33.3552,184253.69780021,0
+CQP.US,D,20190415,000000,33.3791,33.6743,32.911,33.1994,80326.303125492,0
+CQP.US,D,20190416,000000,33.2061,33.2061,32.6159,32.7639,131663.28012884,0
+CQP.US,D,20190417,000000,33.2225,33.4868,32.4063,32.5149,147743.72766992,0
+CQP.US,D,20190418,000000,32.4351,33.1216,32.2967,32.9744,147360.9341713,0
+CQP.US,D,20190422,000000,33.3321,33.6983,33.011,33.4176,234980.07756528,0
+CQP.US,D,20190423,000000,33.558,33.7214,33.0927,33.1917,218746.7206647,0
+CQP.US,D,20190424,000000,33.2138,33.3128,32.6764,33.2061,155345.50725657,0
+CQP.US,D,20190425,000000,33.261,33.8377,33.0369,33.3715,148815.13338615,0
+CQP.US,D,20190426,000000,33.5349,33.7214,33.0513,33.6127,110840.56204376,0
+CQP.US,D,20190429,000000,33.6127,34.1117,33.3013,34.0184,171137.81947396,0
+CQP.US,D,20190430,000000,34.2742,34.8596,33.8031,34.1357,265251.96994773,0
+CQP.US,D,20190501,000000,33.955,34.7347,33.955,34.7347,159245.21602373,0
+CQP.US,D,20190502,000000,34.7423,34.7568,34.1271,34.1896,298512.35613868,0
+CQP.US,D,20190503,000000,34.3914,34.626,34.1819,34.5087,93680.387188649,0
+CQP.US,D,20190506,000000,34.0357,34.5876,33.806,33.9723,126743.13543195,0
+CQP.US,D,20190507,000000,33.7109,34.5472,33.3628,34.5001,132117.84740845,0
+CQP.US,D,20190508,000000,34.5472,34.5472,33.8608,34.1934,101126.13681663,0
+CQP.US,D,20190509,000000,34.5001,34.5376,33.3628,33.7887,184542.87332362,0
+CQP.US,D,20190510,000000,33.5311,34.152,33.4225,34.152,192322.52706317,0
+CQP.US,D,20190513,000000,34.0887,34.1136,33.3725,33.4657,147126.88923329,0
+CQP.US,D,20190514,000000,33.5512,34.1136,33.4954,33.7416,178362.00656063,0
+CQP.US,D,20190515,000000,33.9002,34.105,33.7214,33.7676,171444.67839269,0
+CQP.US,D,20190516,000000,34.0194,34.2627,33.8685,34.1223,261256.56280592,0
+CQP.US,D,20190517,000000,34.1694,34.453,33.5974,33.6167,208412.33640177,0
+CQP.US,D,20190520,000000,33.5782,34.0098,33.3628,33.633,142752.84939175,0
+CQP.US,D,20190521,000000,33.6945,34.5318,33.6483,34.5087,199072.38307546,0
+CQP.US,D,20190522,000000,34.4693,34.5472,34.1185,34.4059,140974.10786285,0
+CQP.US,D,20190523,000000,34.0578,34.2396,33.3715,33.6483,142866.23116173,0
+CQP.US,D,20190524,000000,33.6627,34.0829,33.0081,33.2118,202051.51508644,0
+CQP.US,D,20190528,000000,33.1176,33.9079,31.988,32.2265,270909.6162493,0
+CQP.US,D,20190529,000000,31.7765,32.3437,31.6257,32.1314,164496.14423302,0
+CQP.US,D,20190530,000000,32.1314,33.2042,32.1073,32.8187,147248.59260105,0
+CQP.US,D,20190531,000000,32.4236,33.7676,32.4236,32.96,243525.31830206,0
+CQP.US,D,20190603,000000,32.96,34.1357,32.96,33.4657,190771.58927394,0
+CQP.US,D,20190604,000000,33.9079,34.0656,33.2839,33.7339,437710.84307181,0
+CQP.US,D,20190605,000000,33.8445,34.1357,33.4186,34.0021,98829.375824934,0
+CQP.US,D,20190606,000000,34.1608,34.3972,33.5916,34.3511,109863.81450245,0
+CQP.US,D,20190607,000000,34.4607,34.526,33.8608,34.1434,200559.86868151,0
+CQP.US,D,20190610,000000,34.0502,34.0502,33.458,33.6243,208143.96487285,0
+CQP.US,D,20190611,000000,33.6627,33.6791,33.0407,33.458,165831.76067928,0
+CQP.US,D,20190612,000000,33.1975,33.6483,33.0475,33.1907,157184.5803695,0
+CQP.US,D,20190613,000000,33.2118,33.955,33.2118,33.4022,256573.58364621,0
+CQP.US,D,20190614,000000,33.458,33.5368,32.9917,33.3484,149145.91689854,0
+CQP.US,D,20190617,000000,33.4022,33.4022,33.0407,33.0407,108692.54961267,0
+CQP.US,D,20190618,000000,33.0148,33.5609,32.8744,32.9533,157668.27324139,0
+CQP.US,D,20190619,000000,32.8187,33.1859,32.8187,33.0407,131101.57227761,0
+CQP.US,D,20190620,000000,33.259,33.3791,32.5966,32.8408,361631.67542147,0
+CQP.US,D,20190621,000000,32.6207,33.0475,32.511,32.6687,538498.91497799,0
+CQP.US,D,20190624,000000,32.7014,33.1744,32.7014,32.8812,120038.00800781,0
+CQP.US,D,20190625,000000,32.464,32.9129,32.464,32.5735,92807.659619792,0
+CQP.US,D,20190626,000000,32.8187,33.5782,32.7446,33.5051,138107.31742213,0
+CQP.US,D,20190627,000000,33.4349,33.5128,33.0331,33.2301,88110.117663941,0
+CQP.US,D,20190628,000000,33.0552,33.3552,32.8408,33.307,160506.97828956,0
+CQP.US,D,20190701,000000,33.4022,34.2799,33.161,33.782,172263.31557588,0
+CQP.US,D,20190702,000000,33.9329,34.2165,33.4753,33.5974,182616.42343384,0
+CQP.US,D,20190703,000000,33.5128,34.0098,33.3321,33.6945,87331.008070289,0
+CQP.US,D,20190705,000000,33.7252,34.1223,33.5849,33.9387,51430.594978552,0
+CQP.US,D,20190708,000000,33.6714,34.0271,33.4494,33.5215,84007.569950506,0
+CQP.US,D,20190709,000000,33.5609,34.2627,33.4888,34.2396,93664.784192781,0
+CQP.US,D,20190710,000000,34.1934,34.6895,34.1934,34.3511,199157.67945287,0
+CQP.US,D,20190711,000000,34.5732,34.6501,33.9935,34.4213,149861.574309,0
+CQP.US,D,20190712,000000,34.2799,34.7462,34.2799,34.6107,81467.402223271,0
+CQP.US,D,20190715,000000,34.602,34.7375,34.4444,34.4693,99907.022739518,0
+CQP.US,D,20190716,000000,34.4213,34.6789,34.4059,34.5876,128050.66648564,0
+CQP.US,D,20190717,000000,34.6424,34.9894,33.955,34.3511,169079.26421918,0
+CQP.US,D,20190718,000000,34.3828,34.7462,33.9877,34.3424,214624.40915649,0
+CQP.US,D,20190719,000000,34.4914,34.5943,33.9723,34.105,86096.290997305,0
+CQP.US,D,20190722,000000,34.1223,34.9029,33.8531,34.6818,380319.90367187,0
+CQP.US,D,20190723,000000,34.3972,35.124,34.3972,34.8558,161765.6199562,0
+CQP.US,D,20190724,000000,34.9356,35.7008,34.7144,35.4153,174054.53950147,0
+CQP.US,D,20190725,000000,35.748,36.1431,34.998,35.7393,453523.95928369,0
+CQP.US,D,20190726,000000,35.7172,36.743,35.7172,36.6958,332611.14330759,0
+CQP.US,D,20190729,000000,36.9333,37.2169,35.621,37.0515,1651628.0823645,0
+CQP.US,D,20190730,000000,37.2813,37.2813,35.7556,36.0238,1081831.6380757,0
+CQP.US,D,20190731,000000,36.2142,36.6651,35.3153,35.621,250701.6562014,0
+CQP.US,D,20190801,000000,35.7393,35.8114,35.3768,35.4874,170520.98103733,0
+CQP.US,D,20190802,000000,35.2663,35.6144,35.1087,35.1798,427462.79538602,0
+CQP.US,D,20190805,000000,34.8116,34.9078,34.3136,34.5539,525006.48435147,0
+CQP.US,D,20190806,000000,34.4895,35.0567,34.1791,34.7779,191314.57353013,0
+CQP.US,D,20190807,000000,34.3703,35.4836,34.2511,34.6828,233660.06411488,0
+CQP.US,D,20190808,000000,34.5636,35.8922,34.2511,34.9241,433797.61170824,0
+CQP.US,D,20190809,000000,34.7154,34.7385,34.1799,34.4751,257597.14017512,0
+CQP.US,D,20190812,000000,34.4751,35.372,34.3617,34.7308,315695.41538773,0
+CQP.US,D,20190813,000000,34.6433,35.796,34.6433,35.3471,258665.42529219,0
+CQP.US,D,20190814,000000,35.4105,35.6825,34.8904,35.4047,507207.62686552,0
+CQP.US,D,20190815,000000,35.4105,36.3478,34.85,35.4441,353201.8968541,0
+CQP.US,D,20190816,000000,35.4268,36.1238,35.3894,35.8681,319508.78757775,0
+CQP.US,D,20190819,000000,36.0854,36.3152,35.748,35.8037,556749.21914438,0
+CQP.US,D,20190820,000000,35.7076,35.8364,35.3403,35.6355,146343.61884074,0
+CQP.US,D,20190821,000000,35.8767,36.1411,35.2682,35.5086,150753.0254729,0
+CQP.US,D,20190822,000000,35.5316,35.5316,34.6674,34.8837,220966.50687679,0
+CQP.US,D,20190823,000000,34.6184,34.8895,34.0982,34.1377,213678.86760693,0
+CQP.US,D,20190826,000000,34.1309,34.427,33.8897,34.2107,264297.06660064,0
+CQP.US,D,20190827,000000,34.3386,34.999,34.3069,34.6357,301819.15106287,0
+CQP.US,D,20190828,000000,34.3069,34.9635,34.2828,34.7962,245550.58716566,0
+CQP.US,D,20190829,000000,35.0269,35.9498,34.9078,35.5634,397303.24457381,0
+CQP.US,D,20190830,000000,35.7797,35.9422,35.0904,35.0904,412420.46717,0
+CQP.US,D,20190903,000000,35.0106,35.1548,34.6501,35.1,149947.91088614,0
+CQP.US,D,20190904,000000,35.5316,35.8518,35.1153,35.1644,326900.44682006,0
+CQP.US,D,20190905,000000,35.5144,36.1555,34.7462,36.0364,210646.68541,0
+CQP.US,D,20190906,000000,35.8844,35.897,35.2278,35.2278,119196.48643068,0
+CQP.US,D,20190909,000000,35.6191,36.0113,35.373,35.5566,222266.75653241,0
+CQP.US,D,20190910,000000,35.4365,36.02,35.0836,35.6191,107601.38010166,0
+CQP.US,D,20190911,000000,35.548,36.2027,35.548,35.8037,162622.74452919,0
+CQP.US,D,20190912,000000,35.8922,36.0277,35.4441,35.6691,121107.3333246,0
+CQP.US,D,20190913,000000,35.8922,37.4293,35.6047,37.3727,854218.25495938,0
+CQP.US,D,20190916,000000,37.7736,39.4703,37.7736,38.5839,753992.93110416,0
+CQP.US,D,20190917,000000,38.7425,38.7425,37.911,38.4782,389770.11816897,0
+CQP.US,D,20190918,000000,38.6695,38.7916,37.8764,38.0138,344774.19868618,0
+CQP.US,D,20190919,000000,38.3023,38.4292,37.911,37.959,407470.15668109,0
+CQP.US,D,20190920,000000,37.9744,38.3907,37.6302,37.911,2309308.9209771,0
+CQP.US,D,20190923,000000,37.7985,37.8764,36.2286,36.5257,623841.06117502,0
+CQP.US,D,20190924,000000,36.8141,36.8141,35.8922,36.1469,354391.88533893,0
+CQP.US,D,20190925,000000,35.7556,36.1334,35.5662,35.6998,312459.3540448,0
+CQP.US,D,20190926,000000,35.6768,35.9239,35.4595,35.8267,185785.9119944,0
+CQP.US,D,20190927,000000,35.9325,36.3411,35.7883,35.8998,161928.93131295,0
+CQP.US,D,20190930,000000,35.971,36.7006,35.8681,36.4112,281629.91461002,0
+CQP.US,D,20191001,000000,36.4112,36.4112,35.6691,35.6903,158010.49895075,0
+CQP.US,D,20191002,000000,35.8123,35.8229,35.3067,35.6825,192551.37100257,0
+CQP.US,D,20191003,000000,35.5086,36.2286,35.3894,35.9239,147895.5968297,0
+CQP.US,D,20191004,000000,36.0517,36.4594,35.7797,35.8998,108957.80054241,0
+CQP.US,D,20191007,000000,35.8037,36.2027,35.8037,35.8844,119357.71738798,0
+CQP.US,D,20191008,000000,35.548,35.7922,34.9885,35.4192,164357.79766966,0
+CQP.US,D,20191009,000000,35.5144,35.845,35.3547,35.5883,148198.29494952,0
+CQP.US,D,20191010,000000,35.7076,35.9806,34.9885,35.1711,885226.60874679,0
+CQP.US,D,20191011,000000,35.2423,35.6431,35.1759,35.3403,285157.2318758,0
+CQP.US,D,20191014,000000,34.826,35.5316,34.6357,35.3067,234299.78694545,0
+CQP.US,D,20191015,000000,35.3326,35.6268,35.2365,35.3894,141967.49859976,0
+CQP.US,D,20191016,000000,35.1711,35.3798,34.8837,34.8837,326332.49777049,0
+CQP.US,D,20191017,000000,34.9078,35.721,34.851,34.9241,158820.81453614,0
+CQP.US,D,20191018,000000,34.9241,35.6355,34.9173,35.2499,177661.95214604,0
+CQP.US,D,20191021,000000,35.2499,35.9537,35.2278,35.6825,162442.78997685,0
+CQP.US,D,20191022,000000,35.7325,36.0277,35.4528,35.5961,125291.01661654,0
+CQP.US,D,20191023,000000,35.4836,35.7162,35.1087,35.2278,156618.71171936,0
+CQP.US,D,20191024,000000,35.2201,35.5403,35.1,35.3403,84188.564702568,0
+CQP.US,D,20191025,000000,35.2499,35.9633,35.1538,35.4749,137909.67947448,0
+CQP.US,D,20191028,000000,35.7249,35.796,35.4672,35.4749,132174.01819357,0
+CQP.US,D,20191029,000000,35.523,35.7325,35.3047,35.548,217383.01882588,0
+CQP.US,D,20191030,000000,35.6604,36.0854,35.5644,35.7249,210362.71088521,0
+CQP.US,D,20191031,000000,36.0037,36.0037,35.5144,35.971,280492.97631114,0
+CQP.US,D,20191101,000000,34.876,35.7729,34.8683,35.2278,239664.0969247,0
+CQP.US,D,20191104,000000,35.2769,36.0113,34.8596,35.2278,293015.94079442,0
+CQP.US,D,20191105,000000,35.0106,35.4105,34.5318,34.8029,257070.79911452,0
+CQP.US,D,20191106,000000,34.0723,34.8693,33.9098,34.7636,339484.78308709,0
+CQP.US,D,20191107,000000,34.5991,35.0183,34.152,34.5511,198569.96660853,0
+CQP.US,D,20191108,000000,33.9493,35.0789,33.9098,34.6732,234749.15322643,0
+CQP.US,D,20191111,000000,34.7962,34.7962,34.3145,34.5203,226170.62609847,0
+CQP.US,D,20191112,000000,34.625,35.0904,34.4069,34.7462,243654.30306789,0
+CQP.US,D,20191113,000000,34.5511,35.0789,34.5414,34.7222,85377.512987675,0
+CQP.US,D,20191114,000000,34.8847,34.9481,34.3569,34.6078,161393.22845484,0
+CQP.US,D,20191115,000000,34.3569,34.9,34.2175,34.3809,167471.1154451,0
+CQP.US,D,20191118,000000,34.2357,34.2838,32.7966,33.4715,297222.5084803,0
+CQP.US,D,20191119,000000,33.1955,33.8858,32.5207,32.7581,399949.51267295,0
+CQP.US,D,20191120,000000,32.5361,32.9427,32.2217,32.2371,194522.5494805,0
+CQP.US,D,20191121,000000,32.2217,33.4542,32.2121,33.3897,227373.09698,0
+CQP.US,D,20191122,000000,33.5849,33.5926,33.0244,33.0244,183862.5827038,0
+CQP.US,D,20191125,000000,33.0571,33.2475,31.691,32.188,431228.31838872,0
+CQP.US,D,20191126,000000,31.9362,32.4562,31.717,31.9102,276181.34845307,0
+CQP.US,D,20191127,000000,31.7496,32.6668,31.6833,32.2774,323332.56176502,0
+CQP.US,D,20191129,000000,32.2698,32.2698,31.2719,31.5699,262128.25017506,0
+CQP.US,D,20191202,000000,31.417,31.8141,31.1988,31.319,242267.71683514,0
+CQP.US,D,20191203,000000,31.0257,31.691,30.9297,31.4007,264566.47832928,0
+CQP.US,D,20191204,000000,31.8381,32.2371,31.4314,31.9516,358800.25177137,0
+CQP.US,D,20191205,000000,31.7814,32.0131,31.691,31.7651,227654.99110534,0
+CQP.US,D,20191206,000000,32.0496,32.0496,31.6997,31.7747,287797.25877659,0
+CQP.US,D,20191209,000000,31.5459,32.5851,31.3103,32.115,315920.09852823,0
+CQP.US,D,20191210,000000,32.0583,32.3419,31.6132,31.7093,742368.69918285,0
+CQP.US,D,20191211,000000,31.9516,32.0814,31.7814,32.0266,225574.59165633,0
+CQP.US,D,20191212,000000,31.9602,32.5217,31.9602,32.2774,296905.24756432,0
+CQP.US,D,20191213,000000,32.2861,32.8543,32.2861,32.7303,188644.38083733,0
+CQP.US,D,20191216,000000,32.6255,33.4474,32.5447,33.3167,215564.74970745,0
+CQP.US,D,20191217,000000,33.21,33.7877,33.1869,33.334,307092.9636661,0
+CQP.US,D,20191218,000000,33.3897,33.7561,33.1619,33.6348,218565.72591263,0
+CQP.US,D,20191219,000000,33.5926,33.6627,32.9033,33.0244,507317.88803631,0
+CQP.US,D,20191220,000000,32.9187,32.9513,32.1304,32.4236,1299960.480104,0
+CQP.US,D,20191223,000000,32.5851,33.1119,32.4649,33.0148,311161.18478863,0
+CQP.US,D,20191224,000000,33.0725,33.1792,32.7149,33.0148,105304.61910996,0
+CQP.US,D,20191226,000000,32.935,33.4061,32.8792,33.2196,156259.84281442,0
+CQP.US,D,20191227,000000,33.2936,33.3013,32.4323,32.5044,203092.75501066,0
+CQP.US,D,20191230,000000,32.4562,32.5938,31.7978,31.7978,217014.7881234,0
+CQP.US,D,20191231,000000,31.6757,32.438,31.6612,32.3342,524054.70160355,0
+CQP.US,D,20200102,000000,32.4736,32.514,31.6478,32.041,285975.86905898,0
+CQP.US,D,20200103,000000,32.1717,32.2861,31.7257,32.0814,286071.56743364,0
+CQP.US,D,20200106,000000,32.1457,32.7081,32.0015,32.4793,288841.61929998,0
+CQP.US,D,20200107,000000,32.8149,34.0233,32.3524,33.6185,400981.39079965,0
+CQP.US,D,20200108,000000,33.6666,33.8445,32.6591,32.8706,275630.04259909,0
+CQP.US,D,20200109,000000,32.8706,33.1552,32.6918,32.9764,145986.83033524,0
+CQP.US,D,20200110,000000,32.8292,33.5358,32.788,33.1552,172034.47163649,0
+CQP.US,D,20200113,000000,33.0994,33.6416,32.936,33.3657,283686.38946536,0
+CQP.US,D,20200114,000000,33.3821,33.5676,33.2676,33.3897,233701.67210386,0
+CQP.US,D,20200115,000000,33.4474,34.7636,33.4474,34.4713,291221.59626964,0
+CQP.US,D,20200116,000000,34.2924,34.826,34.1934,34.4549,162067.27787631,0
+CQP.US,D,20200117,000000,34.43,34.5597,33.8685,34.2434,363137.88462255,0
+CQP.US,D,20200121,000000,34.2434,34.3319,33.357,33.9021,438776.0075897,0
+CQP.US,D,20200122,000000,33.8781,34.1434,33.2513,33.5512,329074.46424428,0
+CQP.US,D,20200123,000000,33.2676,33.9262,32.96,33.3974,315722.46058057,0
+CQP.US,D,20200124,000000,33.2032,33.334,32.563,32.7303,315353.18967837,0
+CQP.US,D,20200127,000000,32.4467,32.788,32.091,32.2121,241664.40099492,0
+CQP.US,D,20200128,000000,32.3592,32.911,31.8314,32.1457,284344.83589097,0
+CQP.US,D,20200129,000000,32.2035,32.5697,31.9823,32.0583,168896.18906767,0
+CQP.US,D,20200130,000000,31.8314,32.1304,31.691,31.9448,299724.18881773,0
+CQP.US,D,20200131,000000,31.7978,32.0756,31.3757,31.4084,350680.45272191,0
+CQP.US,D,20200203,000000,31.3276,31.469,30.8642,31.3354,305982.03036034,0
+CQP.US,D,20200204,000000,31.5142,32.3832,31.5142,31.6266,334036.21693015,0
+CQP.US,D,20200205,000000,31.7814,32.3986,31.1815,31.6036,520288.13840113,0
+CQP.US,D,20200206,000000,31.792,31.792,30.5461,30.8104,693187.01600868,0
+CQP.US,D,20200207,000000,30.522,31.0671,30.4643,30.7373,296505.81087012,0
+CQP.US,D,20200210,000000,30.2153,30.5788,29.3578,29.5155,442685.07815438,0
+CQP.US,D,20200211,000000,29.3578,30.3807,29.3578,30.2567,332587.21871392,0
+CQP.US,D,20200212,000000,30.7373,31.1257,30.3682,30.5884,222647.46963158,0
+CQP.US,D,20200213,000000,30.399,30.9854,30.1404,30.399,233998.12902534,0
+CQP.US,D,20200214,000000,30.7114,30.971,30.1096,30.249,191371.78451498,0
+CQP.US,D,20200218,000000,29.8366,30.7855,29.7222,30.2731,273096.1160702,0
+CQP.US,D,20200219,000000,30.5788,31.1651,30.4567,30.5461,305277.81514685,0
+CQP.US,D,20200220,000000,30.6461,31.0921,30.2,30.2644,214526.63038239,0
+CQP.US,D,20200221,000000,30.0837,30.5143,29.6376,29.8202,209720.9076552,0
+CQP.US,D,20200224,000000,28.5157,29.8077,28.1091,28.9117,395400.71927769,0
+CQP.US,D,20200225,000000,29.1857,29.8366,27.8889,28.2417,454169.92331261,0
+CQP.US,D,20200226,000000,27.9206,28.8781,27.9206,28.3263,467814.2230989,0
+CQP.US,D,20200227,000000,27.7389,28.4244,26.3267,27.8456,826447.00271462,0
+CQP.US,D,20200228,000000,26.8064,28.1523,25.9066,27.9879,1349769.4037121,0
+CQP.US,D,20200302,000000,28.4244,29.3319,27.6226,28.5234,268793.85000966,0
+CQP.US,D,20200303,000000,28.3166,28.9887,27.2179,27.8139,219857.65397046,0
+CQP.US,D,20200304,000000,27.8139,28.0418,26.6535,26.9131,331250.56206793,0
+CQP.US,D,20200305,000000,27.2438,27.2438,26.1805,26.5093,585781.19345522,0
+CQP.US,D,20200306,000000,25.7499,26.3363,25.0971,25.2567,404809.32578582,0
+CQP.US,D,20200309,000000,21.6227,24.9318,20.5297,21.3747,869186.72899496,0
+CQP.US,D,20200310,000000,23.6108,23.6108,19.9135,23.1811,1333627.5843873,0
+CQP.US,D,20200311,000000,22.6793,24.5606,21.9179,23.5696,580759.10918533,0
+CQP.US,D,20200312,000000,21.7218,22.4303,19.9625,21.1758,872766.05624697,0
+CQP.US,D,20200313,000000,22.687,23.5109,21.2084,22.5294,521225.35835291,0
+CQP.US,D,20200316,000000,20.0605,23.1157,20.0605,21.118,1605498.3451821,0
+CQP.US,D,20200317,000000,21.1363,22.066,20.226,20.3019,2160759.0385207,0
+CQP.US,D,20200318,000000,19.7809,19.7885,14.6529,15.3143,1151683.1299755,0
+CQP.US,D,20200319,000000,15.1096,18.5099,15.0241,16.6775,1616300.819321,0
+CQP.US,D,20200320,000000,17.3381,22.5466,17.3381,18.2542,3291456.1390543,0
+CQP.US,D,20200323,000000,18.1619,19.7309,17.7428,17.9889,1223430.9059731,0
+CQP.US,D,20200324,000000,19.5424,19.7885,18.1619,18.1619,493536.28188639,0
+CQP.US,D,20200325,000000,17.3861,20.3423,17.3861,19.8721,917098.32830553,0
+CQP.US,D,20200326,000000,20.1682,20.995,18.6176,19.4924,735592.83817745,0
+CQP.US,D,20200327,000000,19.0291,20.1442,18.0889,19.8548,1406512.2986837,0
+CQP.US,D,20200330,000000,19.8145,20.945,19.8048,19.9625,713463.62923839,0
+CQP.US,D,20200331,000000,20.8201,22.2986,20.0452,22.2986,853105.24125416,0
+CQP.US,D,20200401,000000,21.6804,21.6804,20.6066,20.9777,463921.79572982,0
+CQP.US,D,20200402,000000,21.3084,23.3378,20.7259,23.1081,399336.83503522,0
+CQP.US,D,20200403,000000,22.836,23.9416,21.5055,22.7437,367887.43656462,0
+CQP.US,D,20200406,000000,22.6043,23.5282,22.0919,22.8773,526202.71403464,0
+CQP.US,D,20200407,000000,22.8678,24.1319,21.5545,21.8025,357669.55467084,0
+CQP.US,D,20200408,000000,21.5545,23.8579,21.4661,23.1235,346868.12073161,0
+CQP.US,D,20200409,000000,23.8992,24.4703,22.44,23.0504,480597.23751331,0
+CQP.US,D,20200413,000000,23.1004,24.1559,22.563,23.3215,831073.81108922,0
+CQP.US,D,20200414,000000,23.1417,24.7664,22.7293,24.6106,643297.99702183,0
+CQP.US,D,20200415,000000,23.3561,24.3463,23.3561,24.2713,1594182.0123792,0
+CQP.US,D,20200416,000000,23.9838,24.602,23.4214,24.453,524826.52979913,0
+CQP.US,D,20200417,000000,25.0557,25.5759,24.3953,25.5018,1088331.8461542,0
+CQP.US,D,20200420,000000,23.5282,26.1526,23.5282,25.3442,598937.63957072,0
+CQP.US,D,20200421,000000,24.429,26.0066,24.0069,25.9316,534007.33256759,0
+CQP.US,D,20200422,000000,26.7064,26.7064,25.6518,26.4171,214660.81614685,0
+CQP.US,D,20200423,000000,26.9631,27.7072,26.765,27.2611,201714.4903757,0
+CQP.US,D,20200424,000000,27.6716,28.2927,26.5497,26.6487,211539.17677362,0
+CQP.US,D,20200427,000000,27.1275,27.7293,26.4171,27.2265,222061.83718669,0
+CQP.US,D,20200428,000000,27.8976,28.1186,26.8391,27.2765,183261.34726303,0
+CQP.US,D,20200429,000000,28.0609,29.4972,27.6658,29.3982,472838.38776825,0
+CQP.US,D,20200430,000000,29.3905,30.4384,27.2438,27.8456,593767.84693995,0
+CQP.US,D,20200501,000000,28.2763,28.3166,25.9979,27.1025,323538.52131048,0
+CQP.US,D,20200504,000000,26.2786,28.1186,26.1305,27.8225,322182.10086972,0
+CQP.US,D,20200505,000000,28.5234,28.6406,27.1275,28.5311,356469.16418876,0
+CQP.US,D,20200506,000000,28.5994,28.8348,27.9167,28.557,230053.69167004,0
+CQP.US,D,20200507,000000,28.5994,29.1463,26.7987,26.7987,480893.6944348,0
+CQP.US,D,20200508,000000,27.337,27.9081,27.337,27.564,314249.53777068,0
+CQP.US,D,20200511,000000,27.3457,27.8812,27.1438,27.1948,176564.54143669,0
+CQP.US,D,20200512,000000,27.2774,27.9763,26.8574,26.917,262074.15978938,0
+CQP.US,D,20200513,000000,26.917,27.7542,25.7239,25.8652,344054.38047683,0
+CQP.US,D,20200514,000000,25.7989,27.1352,25.2442,26.2863,129546.47368948,0
+CQP.US,D,20200515,000000,26.6228,27.337,25.6057,26.9765,262405.98350149,0
+CQP.US,D,20200518,000000,28.2033,28.2033,26.9765,27.0265,992867.51643797,0
+CQP.US,D,20200519,000000,27.4649,27.4649,26.4699,26.8247,237069.8388118,0
+CQP.US,D,20200520,000000,26.9419,27.9263,25.8326,26.6651,325884.17168923,0
+CQP.US,D,20200521,000000,26.8074,27.0419,26.0921,26.7324,149491.26320708,0
+CQP.US,D,20200522,000000,26.4189,27.6091,26.1353,27.5206,155655.48677448,0
+CQP.US,D,20200526,000000,27.5899,28.1494,27.1601,27.1601,120795.27340725,0
+CQP.US,D,20200527,000000,27.2544,27.387,26.6497,27.1352,139104.86895793,0
+CQP.US,D,20200528,000000,27.337,28.5157,27.0419,27.835,176349.22009372,0
+CQP.US,D,20200529,000000,27.5206,28.7675,26.5728,28.3801,517137.37343561,0
+CQP.US,D,20200601,000000,31.1142,31.1142,28.3638,29.3655,1325886.4180376,0
+CQP.US,D,20200602,000000,30.4826,30.871,30.1548,30.4912,587078.32251168,0
+CQP.US,D,20200603,000000,31.9217,31.9217,31.1642,31.3161,544546.63617624,0
+CQP.US,D,20200604,000000,31.6026,31.7285,30.7182,31.7122,332810.86165468,0
+CQP.US,D,20200605,000000,32.3841,33.1658,31.9621,33.0417,528075.07353875,0
+CQP.US,D,20200608,000000,35.1096,35.1096,33.3686,33.8733,744438.69663462,0
+CQP.US,D,20200609,000000,33.4359,33.6627,31.2065,31.5757,844394.60876119,0
+CQP.US,D,20200610,000000,31.5939,32.8062,31.5257,32.4102,752133.05399675,0
+CQP.US,D,20200611,000000,30.4509,31.4334,29.8616,30.5009,524928.46937213,0
+CQP.US,D,20200612,000000,31.1306,31.7544,30.5422,30.9306,549232.73593512,0
+CQP.US,D,20200615,000000,30.0202,32.838,29.9875,32.7639,642882.95733176,0
+CQP.US,D,20200616,000000,33.5705,34.0079,32.4938,32.4938,1630848.0124681,0
+CQP.US,D,20200617,000000,32.5188,33.7137,32.5188,33.7137,516592.30877998,0
+CQP.US,D,20200618,000000,33.6388,34.2088,33.4186,33.4782,676034.12255164,0
+CQP.US,D,20200619,000000,33.8146,34.1185,32.5524,32.787,993528.04326303,0
+CQP.US,D,20200622,000000,32.5861,33.0734,32.3841,32.7197,361679.52460879,0
+CQP.US,D,20200623,000000,32.8812,33.3013,31.9987,32.19,457776.29575745,0
+CQP.US,D,20200624,000000,31.9717,32.3073,30.5009,30.9528,397532.0885132,0
+CQP.US,D,20200625,000000,30.8614,31.2661,30.5298,30.7441,263944.43889403,0
+CQP.US,D,20200626,000000,30.8114,30.8114,29.2309,29.4992,321039.96157223,0
+CQP.US,D,20200629,000000,29.4482,29.8692,28.8512,29.0531,534348.51807723,0
+CQP.US,D,20200630,000000,28.8175,29.6289,28.7166,29.4251,326781.86405147,0
+CQP.US,D,20200701,000000,29.5404,29.8529,28.6743,28.6743,340570.75159948,0
+CQP.US,D,20200702,000000,29.3972,29.5328,28.6494,28.7589,305864.48779146,0
+CQP.US,D,20200706,000000,29.0194,29.6087,28.3975,28.8262,255437.68554705,0
+CQP.US,D,20200707,000000,28.3975,29.6001,28.3801,29.0531,175786.47204277,0
+CQP.US,D,20200708,000000,28.6743,29.2713,28.4734,29.079,216842.11496914,0
+CQP.US,D,20200709,000000,29.079,29.6924,28.3214,29.2982,256361.38290241,0
+CQP.US,D,20200710,000000,28.9012,29.503,28.5234,29.0108,266678.08377002,0
+CQP.US,D,20200713,000000,28.733,28.9223,27.5303,27.6668,734855.33657278,0
+CQP.US,D,20200714,000000,27.5495,28.7464,27.3553,27.8936,449452.61756199,0
+CQP.US,D,20200715,000000,28.0273,29.0963,28.0273,28.3475,377917.04230827,0
+CQP.US,D,20200716,000000,28.2975,28.8099,27.8667,28.3638,142599.94003225,0
+CQP.US,D,20200717,000000,28.2879,28.6829,28.1033,28.2206,194257.29855075,0
+CQP.US,D,20200720,000000,28.0946,28.8089,28.0696,28.7675,218125.72142917,0
+CQP.US,D,20200721,000000,29.0194,30.0134,28.6494,30.0134,196963.8982339,0
+CQP.US,D,20200722,000000,29.9029,29.9452,29.1809,29.2809,133437.86085884,0
+CQP.US,D,20200723,000000,29.4655,29.4818,28.733,28.9521,159580.16033502,0
+CQP.US,D,20200724,000000,28.8099,29.079,28.7926,28.8426,129022.21302833,0
+CQP.US,D,20200727,000000,28.8099,28.8099,28.1782,28.3051,176494.84805515,0
+CQP.US,D,20200728,000000,28.5484,28.7675,28.1792,28.2033,125651.96592094,0
+CQP.US,D,20200729,000000,28.2802,29.3472,28.2619,29.1031,151997.10434341,0
+CQP.US,D,20200730,000000,28.8012,28.882,28.4936,28.6657,85395.19638299,0
+CQP.US,D,20200731,000000,28.4657,28.7137,28.1955,28.4984,118829.29592793,0
+CQP.US,D,20200803,000000,28.4984,29.7846,28.4984,29.6338,225913.69676651,0
+CQP.US,D,20200804,000000,29.3299,29.828,28.979,29.6828,334551.11579378,0
+CQP.US,D,20200805,000000,30.0875,30.9892,29.8616,30.7864,290239.64772972,0
+CQP.US,D,20200806,000000,30.8931,32.2938,30.7979,32.1938,258635.25950018,0
+CQP.US,D,20200807,000000,31.4411,32.0237,30.8249,31.517,186135.41910183,0
+CQP.US,D,20200810,000000,31.8516,32.6014,31.5276,32.4005,231845.95579535,0
+CQP.US,D,20200811,000000,32.5639,34.2502,31.8583,33.3936,465398.87933861,0
+CQP.US,D,20200812,000000,34.2838,34.3175,33.607,33.9915,468919.95540605,0
+CQP.US,D,20200813,000000,33.5733,34.4472,33.4782,34.0098,215193.3984058,0
+CQP.US,D,20200814,000000,34.2838,34.4645,33.2311,33.4012,201945.41471454,0
+CQP.US,D,20200817,000000,33.4012,34.4127,33.4012,34.2502,173946.35873012,0
+CQP.US,D,20200818,000000,34.3963,34.3963,33.6762,33.8387,175936.26080309,0
+CQP.US,D,20200819,000000,33.6848,33.9676,32.9744,33.3936,204287.94449412,0
+CQP.US,D,20200820,000000,32.9831,33.3763,32.8033,33.0947,155010.56294528,0
+CQP.US,D,20200821,000000,32.9139,33.4012,32.7524,33.4012,174812.84510063,0
+CQP.US,D,20200824,000000,33.607,33.7916,32.289,32.6659,273142.92505781,0
+CQP.US,D,20200825,000000,32.7091,32.836,31.989,32.2294,227470.8757541,0
+CQP.US,D,20200826,000000,31.8006,31.9477,30.8335,30.945,381044.92287984,0
+CQP.US,D,20200827,000000,30.7134,30.9094,30.1567,30.6191,264857.73425215,0
+CQP.US,D,20200828,000000,30.4211,30.9094,30.2153,30.6961,238369.04826771,0
+CQP.US,D,20200831,000000,30.8681,31.2267,30.0961,30.9883,458090.43607426,0
+CQP.US,D,20200901,000000,30.9883,31.2267,30.6537,31.1498,194483.02189096,0
+CQP.US,D,20200902,000000,30.5249,30.97,30.3788,30.5085,191567.34206319,0
+CQP.US,D,20200903,000000,30.5172,30.7306,29.6174,29.6846,273390.49259223,0
+CQP.US,D,20200904,000000,29.6617,29.874,29.2838,29.5318,228946.91916317,0
+CQP.US,D,20200908,000000,29.6087,29.6087,28.9493,29.2742,163073.1510099,0
+CQP.US,D,20200909,000000,29.1377,29.7029,29.078,29.4886,208861.70268275,0
+CQP.US,D,20200910,000000,29.676,30.5249,29.2568,29.2925,173769.52477695,0
+CQP.US,D,20200911,000000,29.0521,29.4741,29.0521,29.352,149242.65547293,0
+CQP.US,D,20200914,000000,29.3693,29.8913,29.1723,29.4636,111263.92333163,0
+CQP.US,D,20200915,000000,29.5482,29.7559,28.6494,28.6494,314909.02439601,0
+CQP.US,D,20200916,000000,28.9156,29.2568,28.6243,28.6753,177524.64578241,0
+CQP.US,D,20200917,000000,28.5215,29.0521,28.3003,28.6243,163309.27634737,0
+CQP.US,D,20200918,000000,28.4878,28.8214,28.0081,28.0427,380429.12464294,0
+CQP.US,D,20200921,000000,28.0764,28.2475,27.5697,28.1955,240985.15057482,0
+CQP.US,D,20200922,000000,28.2042,28.9156,27.9918,28.1023,320579.15309427,0
+CQP.US,D,20200923,000000,28.2821,28.658,27.2457,27.3149,374204.56949152,0
+CQP.US,D,20200924,000000,27.3995,27.7321,26.9804,27.6582,372122.08964307,0
+CQP.US,D,20200925,000000,27.3995,28.2042,27.2121,28.1533,438590.85203874,0
+CQP.US,D,20200928,000000,28.2551,28.8464,27.9215,28.7012,190257.73061004,0
+CQP.US,D,20200929,000000,28.8041,29.925,28.6484,29.7798,255543.78591896,0
+CQP.US,D,20200930,000000,29.676,30.1837,28.0936,28.4782,554809.24665818,0
+CQP.US,D,20201001,000000,28.308,28.9906,28.2907,28.6666,159784.03948103,0
+CQP.US,D,20201002,000000,28.4013,29.6693,28.2821,29.3098,272595.78000271,0
+CQP.US,D,20201005,000000,29.4126,30.7989,29.3607,30.671,156099.65205684,0
+CQP.US,D,20201006,000000,30.4125,30.97,29.3655,29.8318,168087.95388173,0
+CQP.US,D,20201007,000000,29.7635,30.3231,29.5396,29.9519,140008.80251852,0
+CQP.US,D,20201008,000000,29.9337,30.7816,29.8058,30.6191,183810.57271757,0
+CQP.US,D,20201009,000000,30.398,31.1767,30.1385,30.6787,208478.90918414,0
+CQP.US,D,20201012,000000,30.9373,30.996,29.9182,30.398,165469.77117516,0
+CQP.US,D,20201013,000000,30.2346,30.7306,29.7798,30.5855,198763.44375729,0
+CQP.US,D,20201014,000000,30.6537,31.8872,30.3326,31.2872,215962.10600221,0
+CQP.US,D,20201015,000000,31.2786,31.989,30.7403,31.7833,176206.71273146,0
+CQP.US,D,20201016,000000,31.568,32.0063,30.6461,30.7047,192435.90883315,0
+CQP.US,D,20201019,000000,30.7403,31.1757,30.4903,30.6461,135662.84806955,0
+CQP.US,D,20201020,000000,30.5585,31.5439,30.4298,31.2103,120630.92185077,0
+CQP.US,D,20201021,000000,31.295,31.295,30.5249,30.747,65624.120219382,0
+CQP.US,D,20201022,000000,30.722,32.2217,30.5989,32.041,151672.56202936,0
+CQP.US,D,20201023,000000,32.0063,32.091,31.1767,31.7833,89752.59302893,0
+CQP.US,D,20201026,000000,31.4843,31.5536,30.5691,30.996,135550.5064993,0
+CQP.US,D,20201027,000000,30.9604,31.5439,30.5989,30.8681,72822.302312936,0
+CQP.US,D,20201028,000000,30.3278,30.5682,29.6087,30.2076,100170.19326982,0
+CQP.US,D,20201029,000000,30.2346,31.3306,29.5914,31.1065,152206.18448803,0
+CQP.US,D,20201030,000000,30.7642,31.2517,30.5172,30.8681,117658.03103815,0
+CQP.US,D,20201102,000000,30.9287,31.6805,30.9287,31.142,162823.50307602,0
+CQP.US,D,20201103,000000,31.1844,31.6199,30.4903,30.4903,152249.87287646,0
+CQP.US,D,20201104,000000,30.7306,32.0314,30.6278,31.3469,131305.45142361,0
+CQP.US,D,20201105,000000,32.1756,32.5938,31.7227,32.5938,175948.74319978,0
+CQP.US,D,20201106,000000,31.8275,33.011,31.0767,31.1027,206034.43983156,0
+CQP.US,D,20201109,000000,32.3746,32.6898,29.6424,31.4603,399307.70944293,0
+CQP.US,D,20201110,000000,31.6775,32.3841,31.1633,31.9496,173018.50057586,0
+CQP.US,D,20201111,000000,32.3746,32.4717,31.8804,32.1669,264664.25710339,0
+CQP.US,D,20201112,000000,31.9833,32.2274,30.7979,31.043,152695.07835855,0
+CQP.US,D,20201113,000000,31.5728,31.5728,31.1209,31.1633,167614.66300707,0
+CQP.US,D,20201116,000000,31.4603,32.3226,31.0498,32.0438,182766.21219418,0
+CQP.US,D,20201117,000000,31.8093,33.0552,31.6045,32.4793,116661.51970207,0
+CQP.US,D,20201118,000000,32.6995,33.4647,32.4361,32.5938,165374.0728005,0
+CQP.US,D,20201119,000000,31.6343,33.9963,31.5997,33.5619,322733.40672371,0
+CQP.US,D,20201120,000000,33.4215,33.8915,32.935,32.935,126961.57737409,0
+CQP.US,D,20201123,000000,33.011,34.4414,32.9831,33.7618,258513.55613241,0
+CQP.US,D,20201124,000000,34.8702,34.8702,34.0146,34.3549,235078.8965391,0
+CQP.US,D,20201125,000000,33.831,34.9654,33.8234,34.2944,204296.26609191,0
+CQP.US,D,20201127,000000,34.4511,34.7453,33.3782,34.0396,70867.767030596,0
+CQP.US,D,20201130,000000,33.6657,34.3097,33.0917,33.2118,349057.74115169,0
+CQP.US,D,20201201,000000,33.683,33.9271,32.7072,33.0206,155404.79864087,0
+CQP.US,D,20201202,000000,32.9081,34.0915,32.5678,33.9271,143601.65236695,0
+CQP.US,D,20201203,000000,33.7012,34.5645,33.483,34.153,241100.61274424,0
+CQP.US,D,20201204,000000,34.2146,34.9827,34.0406,34.2502,171814.98949462,0
+CQP.US,D,20201207,000000,34.4934,34.6943,32.7322,32.7514,324516.30905151,0
+CQP.US,D,20201208,000000,32.5331,33.1561,31.8948,32.289,481168.30716205,0
+CQP.US,D,20201209,000000,32.5149,32.8206,31.469,31.7044,469369.32168703,0
+CQP.US,D,20201210,000000,31.1209,32.9869,31.0335,32.761,143530.91878568,0
+CQP.US,D,20201211,000000,32.5331,32.5331,31.5997,31.6343,277079.04081532,0
+CQP.US,D,20201214,000000,32.14,32.14,30.7893,31.1546,275043.36995447,0
+CQP.US,D,20201215,000000,31.7227,32.6707,31.5439,32.0535,240514.98029935,0
+CQP.US,D,20201216,000000,31.9573,32.2159,30.9892,31.1027,309721.54836992,0
+CQP.US,D,20201217,000000,31.5997,31.7323,30.6066,30.6066,342267.31735014,0
+CQP.US,D,20201218,000000,30.6066,31.1296,30.0731,30.6413,652579.69916357,0
+CQP.US,D,20201221,000000,30.4595,30.6066,29.3934,29.6213,236020.27728978,0
+CQP.US,D,20201222,000000,29.3415,29.9347,29.3415,29.6472,201994.30410159,0
+CQP.US,D,20201223,000000,29.6213,29.8568,29.1367,29.1935,374057.90133036,0
+CQP.US,D,20201224,000000,29.2377,29.8222,28.7579,28.9579,129790.92062474,0
+CQP.US,D,20201228,000000,28.9675,29.6289,28.5311,28.8012,305274.69454767,0
+CQP.US,D,20201229,000000,28.783,29.2338,28.6974,28.932,319296.58683396,0
+CQP.US,D,20201230,000000,28.7406,29.9779,28.7406,29.8471,304736.9112901,0
+CQP.US,D,20201231,000000,30.0481,31.0239,29.6568,30.7278,330350.78930624,0
+CQP.US,D,20210104,000000,31.243,31.8093,30.1183,30.3365,422430.30911888,0
+CQP.US,D,20210105,000000,30.2932,31.3469,30.1183,30.274,344761.71628949,0
+CQP.US,D,20210106,000000,30.92,31.4949,30.1096,31.2171,302517.12507801,0
+CQP.US,D,20210107,000000,31.469,32.0015,31.0335,31.6429,324394.60568374,0
+CQP.US,D,20210108,000000,32.2274,32.2274,31.1209,31.5122,182934.72454954,0
+CQP.US,D,20210111,000000,30.7191,32.638,30.5364,31.992,166406.99112693,0
+CQP.US,D,20210112,000000,32.411,33.3869,32.3044,33.1071,243762.48383924,0
+CQP.US,D,20210113,000000,33.4128,33.9233,33.0869,33.5791,179302.34711158,0
+CQP.US,D,20210114,000000,33.7185,34.1012,33.2301,33.9714,196124.45705623,0
+CQP.US,D,20210115,000000,33.5619,34.3463,33.5416,34.2146,194445.57470088,0
+CQP.US,D,20210119,000000,34.6511,34.6511,33.6406,33.9963,197467.35490056,0
+CQP.US,D,20210120,000000,33.9098,34.1598,33.0398,33.7618,253338.56250301,0
+CQP.US,D,20210121,000000,33.3782,33.5955,32.5149,33.2917,293946.91954785,0
+CQP.US,D,20210122,000000,32.6707,33.9271,32.6707,33.8915,159595.76333089,0
+CQP.US,D,20210125,000000,34.0146,34.0666,33.0821,33.7358,198571.00680825,0
+CQP.US,D,20210126,000000,33.6561,33.9963,32.837,33.0552,319422.45100062,0
+CQP.US,D,20210127,000000,32.4024,33.16,32.2716,32.8553,198558.52441156,0
+CQP.US,D,20210128,000000,33.0033,34.4838,32.8687,34.4607,182076.55977683,0
+CQP.US,D,20210129,000000,34.3021,34.6164,33.9098,34.1204,180735.74233195,0
+CQP.US,D,20210201,000000,33.5619,34.5645,33.2397,34.2415,412156.25643998,0
+CQP.US,D,20210202,000000,34.6164,34.825,33.7137,33.9358,149523.50939854,0
+CQP.US,D,20210203,000000,34.0492,34.6068,33.7099,34.3549,141599.26789729,0
+CQP.US,D,20210204,000000,34.3982,34.7289,34.0848,34.4318,145815.19738069,0
+CQP.US,D,20210205,000000,34.5963,34.9347,33.8694,34.1964,122241.1510243,0
+CQP.US,D,20210208,000000,34.2251,34.8712,34.2251,34.8712,130192.43771839,0
+CQP.US,D,20210209,000000,34.951,34.9558,34.3492,34.4117,89998.080163912,0
+CQP.US,D,20210210,000000,34.8357,35.4115,34.4366,34.7827,133125.80094149,0
+CQP.US,D,20210211,000000,34.7827,35.4489,34.675,35.2356,118427.77883428,0
+CQP.US,D,20210212,000000,35.1557,35.7662,35.1557,35.4576,191552.77926705,0
+CQP.US,D,20210216,000000,35.1557,35.7941,35.0135,35.7662,111837.07337984,0
+CQP.US,D,20210217,000000,35.6787,36.2632,35.1557,36.1565,167037.35215998,0
+CQP.US,D,20210218,000000,36.1565,36.591,35.6335,35.6604,209764.59604362,0
+CQP.US,D,20210219,000000,35.8201,36.9545,35.7489,36.2104,94713.30551508,0
+CQP.US,D,20210222,000000,35.9796,36.6843,35.9796,36.5641,179640.41202205,0
+CQP.US,D,20210223,000000,36.6805,36.6805,35.1731,36.1834,155373.59264914,0
+CQP.US,D,20210224,000000,36.4767,36.5641,35.5365,35.7854,210590.51462488,0
+CQP.US,D,20210225,000000,35.8998,35.8998,34.676,35.4826,123652.70205045,0
+CQP.US,D,20210226,000000,35.8028,35.8287,34.7039,35.2356,312775.57476105,0
+CQP.US,D,20210301,000000,35.7325,37.3793,35.7181,36.6276,797752.05311452,0
+CQP.US,D,20210302,000000,36.9727,36.9727,35.9123,36.3431,308710.4742377,0
+CQP.US,D,20210303,000000,36.1037,36.9727,35.97,36.1565,140582.99276645,0
+CQP.US,D,20210304,000000,36.4142,36.9679,36.0017,36.6536,207070.47875717,0
+CQP.US,D,20210305,000000,37.6726,37.6726,35.945,37.0073,164124.79293137,0
+CQP.US,D,20210308,000000,37.2294,37.4245,36.0777,36.1037,116733.29348306,0
+CQP.US,D,20210309,000000,36.3883,36.3883,35.9518,36.0065,290140.82875589,0
+CQP.US,D,20210310,000000,36.2728,37.8148,35.9364,37.5486,170319.18229078,0
+CQP.US,D,20210311,000000,37.8678,38.657,37.4956,38.657,116953.81582466,0
+CQP.US,D,20210312,000000,37.7784,39.18,37.7784,38.4176,332751.57027039,0
+CQP.US,D,20210315,000000,38.7628,39.4088,38.4176,38.8867,127083.28074185,0
+CQP.US,D,20210316,000000,39.0203,39.552,38.6647,39.1175,199817.16607821,0
+CQP.US,D,20210317,000000,38.6743,39.5616,38.532,38.9934,248129.24228271,0
+CQP.US,D,20210318,000000,39.1175,39.1175,38.1696,38.4445,177229.22906065,0
+CQP.US,D,20210319,000000,38.1696,39.1973,38.1244,38.657,329434.37334896,0
+CQP.US,D,20210322,000000,38.4974,38.9858,38.284,38.3724,58824.334620312,0
+CQP.US,D,20210323,000000,38.3647,38.4003,36.6093,36.6536,95056.571424165,0
+CQP.US,D,20210324,000000,36.7612,37.2736,36.742,36.7516,2776974.3955153,0
+CQP.US,D,20210325,000000,36.6276,36.6805,35.6787,36.2979,137297.00183674,0
+CQP.US,D,20210326,000000,36.3161,37.7696,36.1546,37.762,96785.383366288,0
+CQP.US,D,20210329,000000,37.5303,37.735,36.6179,37.735,92289.64015699,0
+CQP.US,D,20210330,000000,37.762,37.762,36.6622,36.9102,90431.84344903,0
+CQP.US,D,20210331,000000,37.513,37.7533,36.8227,36.8304,361775.22298345,0
+CQP.US,D,20210401,000000,36.8045,37.6457,36.5737,37.4956,253715.11480328,0
+CQP.US,D,20210405,000000,37.363,37.735,37.1506,37.6543,101778.3420439,0
+CQP.US,D,20210406,000000,37.4245,38.0715,37.2563,38.062,109323.95084544,0
+CQP.US,D,20210407,000000,37.7879,37.9293,37.2736,37.8764,128084.99307655,0
+CQP.US,D,20210408,000000,37.6014,37.8764,36.9977,37.8591,134348.03561778,0
+CQP.US,D,20210409,000000,37.4159,38.0494,36.6622,36.9294,259613.04724121,0
+CQP.US,D,20210412,000000,36.7689,37.0266,36.4853,36.7151,114882.77817317,0
+CQP.US,D,20210413,000000,36.6448,37.0266,36.2979,36.8477,106281.36665127,0
+CQP.US,D,20210414,000000,37.1227,37.3534,36.7766,37.114,179357.47769698,0
+CQP.US,D,20210415,000000,37.0602,37.2294,36.7948,36.9448,105325.42310445,0
+CQP.US,D,20210416,000000,36.9294,37.1063,36.5209,36.8477,123536.19968131,0
+CQP.US,D,20210419,000000,36.8477,37.0881,36.5295,36.6622,72104.564503029,0
+CQP.US,D,20210420,000000,36.4853,36.7766,35.7229,36.2979,135249.88877892,0
+CQP.US,D,20210421,000000,36.2363,36.8573,35.8825,36.4142,217369.49622946,0
+CQP.US,D,20210422,000000,36.5564,36.5564,35.0211,35.4298,110881.12983301,0
+CQP.US,D,20210423,000000,35.4115,36.3257,35.3499,36.3257,206489.00711117,0
+CQP.US,D,20210426,000000,35.8287,36.6093,35.8287,36.6093,270190.83823966,0
+CQP.US,D,20210427,000000,36.9006,36.9006,36.2007,36.5209,150146.58903351,0
+CQP.US,D,20210428,000000,36.6448,37.4956,36.6448,37.3361,279832.44948608,0
+CQP.US,D,20210429,000000,37.6014,38.3378,37.3534,38.1696,335576.75272213,0
+CQP.US,D,20210430,000000,37.8226,38.2311,37.2217,37.3092,504007.97251295,0
+CQP.US,D,20210503,000000,38.0811,38.2504,37.3265,38.0369,482713.00375295,0
+CQP.US,D,20210504,000000,38.062,38.0715,37.3361,37.7696,287341.65129725,0
+CQP.US,D,20210505,000000,37.9946,38.3637,37.3823,37.3823,197373.73692536,0
+CQP.US,D,20210506,000000,37.5447,37.7341,36.891,37.437,180992.6716639,0
+CQP.US,D,20210507,000000,37.3111,38.2301,36.4651,37.1938,329465.57934069,0
+CQP.US,D,20210510,000000,37.5985,38.1725,37.0045,37.6802,516129.41990257,0
+CQP.US,D,20210511,000000,37.2217,37.5005,36.7882,36.7882,178616.85549313,0
+CQP.US,D,20210512,000000,37.1044,37.4908,36.3209,36.3209,259366.5199065,0
+CQP.US,D,20210513,000000,36.3565,37.5812,36.3565,37.0861,207892.23653952,0
+CQP.US,D,20210514,000000,37.5265,37.5639,36.8872,37.2034,237002.2258297,0
+CQP.US,D,20210517,000000,36.915,38.0225,36.915,37.9321,230054.73186976,0
+CQP.US,D,20210518,000000,37.8158,38.3916,37.1217,37.2303,167776.9341641,0
+CQP.US,D,20210519,000000,36.915,37.1544,36.1219,36.3921,225238.60714532,0
+CQP.US,D,20210520,000000,36.3209,36.8516,36.1047,36.6814,258737.19907317,0
+CQP.US,D,20210521,000000,36.9688,36.9957,36.2921,36.3391,131646.63693325,0
+CQP.US,D,20210524,000000,36.4737,36.8121,36.0595,36.5094,256088.8505746,0
+CQP.US,D,20210525,000000,36.7257,36.9602,36.1047,36.2228,246347.38015464,0
+CQP.US,D,20210526,000000,36.0143,36.69,35.8076,36.5554,229080.0647279,0
+CQP.US,D,20210527,000000,36.5372,37.1938,36.5372,37.113,268091.71519562,0
+CQP.US,D,20210528,000000,36.9957,37.6168,36.915,37.1496,265696.1352301,0
+CQP.US,D,20210601,000000,37.213,38.1301,37.213,38.1119,177878.31368874,0
+CQP.US,D,20210602,000000,37.8427,38.383,37.6524,38.0408,137032.79110672,0
+CQP.US,D,20210603,000000,37.9946,38.1687,37.6524,37.7245,164547.11401952,0
+CQP.US,D,20210604,000000,38.0321,38.0321,37.7245,37.762,88268.228022065,0
+CQP.US,D,20210607,000000,37.5899,37.9686,37.5899,37.7081,127238.27050081,0
+CQP.US,D,20210608,000000,37.8158,37.9946,37.0631,37.3476,520090.50045347,0
+CQP.US,D,20210609,000000,37.3659,38.1753,37.2793,37.959,190973.3880205,0
+CQP.US,D,20210610,000000,38.3109,38.7791,38.0859,38.7791,300927.69989898,0
+CQP.US,D,20210611,000000,38.7964,39.0396,38.5349,38.9146,214366.43962482,0
+CQP.US,D,20210614,000000,39.6164,39.8414,39.1376,39.8058,396067.4873011,0
+CQP.US,D,20210615,000000,40.1923,40.6153,39.8597,40.1654,284753.63438269,0
+CQP.US,D,20210616,000000,40.5076,40.5345,39.976,40.2461,203434.98072002,0
+CQP.US,D,20210617,000000,40.0933,40.4163,38.8771,39.7876,287778.53518155,0
+CQP.US,D,20210618,000000,39.5722,39.7414,38.4993,39.0396,481837.15558492,0
+CQP.US,D,20210621,000000,39.1665,39.1665,38.4089,38.4465,228944.83876371,0
+CQP.US,D,20210622,000000,38.4465,38.5897,38.0408,38.3195,197296.76214574,0
+CQP.US,D,20210623,000000,38.4993,39.6164,38.4398,38.6262,116740.57488113,0
+CQP.US,D,20210624,000000,38.905,39.5184,38.7387,39.3818,109623.52836609,0
+CQP.US,D,20210625,000000,39.4453,39.6962,39.0848,39.3636,184611.52650544,0
+CQP.US,D,20210628,000000,39.3194,39.4712,38.5628,38.7598,128536.43975699,0
+CQP.US,D,20210629,000000,38.7887,39.2742,38.7695,39.1117,52106.724799478,0
+CQP.US,D,20210630,000000,39.1117,40.0663,39.1117,39.876,84674.337973911,0
+CQP.US,D,20210701,000000,40.2557,40.6066,39.4991,40.6066,154584.08105824,0
+CQP.US,D,20210702,000000,40.4614,41.1094,39.6164,40.9662,132873.03240843,0
+CQP.US,D,20210706,000000,41.1921,41.1921,39.5261,40.5076,120952.34356564,0
+CQP.US,D,20210707,000000,40.5249,40.8431,39.6164,40.499,128169.24925424,0
+CQP.US,D,20210708,000000,39.7241,40.3413,39.1924,39.7962,108907.87095564,0
+CQP.US,D,20210709,000000,39.876,40.8133,39.876,40.6518,157961.6095637,0
+CQP.US,D,20210712,000000,40.3999,40.696,40.0933,40.5345,85409.759179134,0
+CQP.US,D,20210713,000000,39.7058,40.6518,39.6962,39.6962,132858.46961229,0
+CQP.US,D,20210714,000000,39.4453,40.2471,38.706,38.706,120890.97178189,0
+CQP.US,D,20210715,000000,38.706,39.0665,38.2647,38.4465,100307.49963345,0
+CQP.US,D,20210716,000000,38.905,39.0637,38.3109,38.6973,75799.35392446,0
+CQP.US,D,20210719,000000,38.2109,38.5724,37.4553,37.6524,195172.67430831,0
+CQP.US,D,20210720,000000,37.3285,39.0579,37.2746,39.031,196400.10998322,0
+CQP.US,D,20210721,000000,38.7156,39.4933,37.7879,37.8774,247782.85577444,0
+CQP.US,D,20210722,000000,37.8158,38.284,37.5985,37.5985,87626.424792048,0
+CQP.US,D,20210723,000000,37.7696,38.4993,37.3207,37.3659,80355.428717779,0
+CQP.US,D,20210726,000000,37.3207,37.7784,37.2217,37.3563,209109.27021719,0
+CQP.US,D,20210727,000000,37.2746,37.3659,36.5824,36.915,122531.36674743,0
+CQP.US,D,20210728,000000,37.2746,38.16,36.5632,37.9859,82465.993958793,0
+CQP.US,D,20210729,000000,37.9859,38.2388,37.4908,37.861,85882.009854058,0
+CQP.US,D,20210730,000000,37.9062,38.805,37.8869,38.0572,155514.01961195,0
+CQP.US,D,20210802,000000,38.3282,38.6734,37.3735,37.4649,125604.11673362,0
+CQP.US,D,20210803,000000,37.6081,38.2647,37.0409,37.1044,143284.39145098,0
+CQP.US,D,20210804,000000,36.9784,37.5091,36.4737,36.4737,436523.97518616,0
+CQP.US,D,20210805,000000,38.035,38.035,36.3776,36.6161,165920.17765586,0
+CQP.US,D,20210806,000000,36.469,37.1563,35.7277,35.7374,228505.87447998,0
+CQP.US,D,20210809,000000,35.3346,36.643,35.3346,36.542,120880.56978466,0
+CQP.US,D,20210810,000000,36.7257,37.3024,36.1758,37.166,97091.202085291,0
+CQP.US,D,20210811,000000,37.6418,37.8783,37.0045,37.6043,91185.988249293,0
+CQP.US,D,20210812,000000,37.513,38.2532,37.0361,38.2532,82066.557264585,0
+CQP.US,D,20210813,000000,38.5109,38.5109,37.3293,37.8331,92590.257877371,0
+CQP.US,D,20210816,000000,37.54,38.383,37.363,38.0072,107104.16463335,0
+CQP.US,D,20210817,000000,37.7053,38.9877,37.7053,38.7935,149858.45370982,0
+CQP.US,D,20210818,000000,38.108,39.4164,37.9706,39.2876,230586.27392898,0
+CQP.US,D,20210819,000000,38.8214,39.2155,38.1542,39.2155,189163.44049986,0
+CQP.US,D,20210820,000000,38.8588,39.1059,37.339,37.6591,239745.23250322,0
+CQP.US,D,20210823,000000,37.4755,38.135,36.7987,36.8804,183573.40718038,0
+CQP.US,D,20210824,000000,36.9545,37.8696,36.7631,37.064,109203.28767739,0
+CQP.US,D,20210825,000000,37.0092,37.8879,36.8439,37.2841,114576.95945417,0
+CQP.US,D,20210826,000000,37.2563,37.6178,36.8535,36.8535,70902.093621504,0
+CQP.US,D,20210827,000000,37.0823,37.8783,36.8535,37.0188,113873.7844404,0
+CQP.US,D,20210830,000000,37.3024,37.4082,36.6805,36.6805,85054.010873354,0
+CQP.US,D,20210831,000000,36.6805,37.6495,36.4785,37.3745,422698.68064781,0
+CQP.US,D,20210901,000000,37.7139,38.3465,36.6709,38.2177,138512.99531468,0
+CQP.US,D,20210902,000000,38.2273,39.1328,38.2273,38.8675,118443.38183014,0
+CQP.US,D,20210903,000000,38.6752,38.8646,38.2908,38.383,22924.961728299,0
+CQP.US,D,20210907,000000,38.4474,38.7935,38.2725,38.4474,86326.17513642,0
+CQP.US,D,20210908,000000,38.6397,39.2703,38.5839,39.1242,80984.749551103,0
+CQP.US,D,20210909,000000,38.7483,39.7183,38.5752,39.1694,124769.87655456,0
+CQP.US,D,20210910,000000,39.3712,39.3895,37.6774,37.7053,79252.817009807,0
+CQP.US,D,20210913,000000,38.1253,39.0781,38.0898,38.5109,110220.60300795,0
+CQP.US,D,20210914,000000,38.3273,38.6473,37.1823,37.3842,148856.74137514,0
+CQP.US,D,20210915,000000,37.3024,38.3273,37.1188,37.9975,195761.42735237,0
+CQP.US,D,20210916,000000,38.0254,38.1474,37.064,37.4486,201404.5108578,0
+CQP.US,D,20210917,000000,37.2659,37.3486,35.7008,35.8191,485085.69932454,0
+CQP.US,D,20210920,000000,35.7825,36.5554,34.7847,35.0683,272410.62445175,0
+CQP.US,D,20210921,000000,35.425,35.8749,34.876,35.0048,151624.71284203,0
+CQP.US,D,20210922,000000,35.2971,36.743,35.2048,36.4142,282568.17476151,0
+CQP.US,D,20210923,000000,36.6161,37.7139,36.3411,36.8179,185836.8817809,0
+CQP.US,D,20210924,000000,36.6161,37.7139,36.6161,37.3572,78707.752354167,0
+CQP.US,D,20210927,000000,38.0706,38.8493,37.0045,37.8427,177319.72643668,0
+CQP.US,D,20210928,000000,38.6204,38.6473,37.5255,38.0072,113831.1362517,0
+CQP.US,D,20210929,000000,37.7515,38.3368,37.2928,37.8783,175803.11523836,0
+CQP.US,D,20210930,000000,37.8427,37.9447,37.1563,37.2294,288858.26249558,0
+CQP.US,D,20211001,000000,37.2294,38.6013,37.2112,37.4755,245108.50228275,0
+CQP.US,D,20211004,000000,37.8062,38.5474,37.4121,37.7687,227743.40808191,0
+CQP.US,D,20211005,000000,38.8406,38.8406,37.4399,37.4582,225299.97892906,0
+CQP.US,D,20211006,000000,37.4582,38.0446,36.9448,37.4207,233622.6169248,0
+CQP.US,D,20211007,000000,37.5217,37.8783,37.1054,37.7515,221472.04394289,0
+CQP.US,D,20211008,000000,37.5947,37.8879,37.2841,37.8331,269284.82427962,0
+CQP.US,D,20211011,000000,38.0706,38.8675,37.8148,38.7483,157534.08747693,0
+CQP.US,D,20211012,000000,38.7214,38.7214,37.5764,38.4378,132015.90783544,0
+CQP.US,D,20211013,000000,38.1994,38.9492,37.9148,38.9233,247336.61009263,0
+CQP.US,D,20211014,000000,39.3617,40.0577,38.4637,39.8924,174485.18218741,0
+CQP.US,D,20211015,000000,40.1404,40.1404,39.4626,39.9115,258299.27498916,0
+CQP.US,D,20211018,000000,40.4787,40.7354,39.8193,40.0029,265260.29154553,0
+CQP.US,D,20211019,000000,40.2778,40.5239,39.8376,40.3499,172609.70208414,0
+CQP.US,D,20211020,000000,40.3499,40.7354,39.8472,40.7258,175435.92473561,0
+CQP.US,D,20211021,000000,40.5335,40.8999,39.4674,40.3134,169845.89141613,0
+CQP.US,D,20211022,000000,40.5432,40.7163,39.8145,40.2134,128150.5256592,0
+CQP.US,D,20211025,000000,40.6066,40.9547,40.0846,40.7066,162523.92555536,0
+CQP.US,D,20211026,000000,40.9364,40.9364,39.4712,39.7924,122890.23565239,0
+CQP.US,D,20211027,000000,40.2499,40.9729,39.8827,40.6345,298441.62255741,0
+CQP.US,D,20211028,000000,39.975,40.7902,39.6184,40.3134,178056.18784163,0
+CQP.US,D,20211029,000000,40.0577,40.3749,39.4626,40.323,209471.25972131,0
+CQP.US,D,20211101,000000,40.222,40.7412,39.9519,40.3682,173714.39419156,0
+CQP.US,D,20211102,000000,40.4874,40.4874,39.1328,40.0115,213307.51630528,0
+CQP.US,D,20211103,000000,40.2499,40.2499,38.8406,39.902,252937.04540936,0
+CQP.US,D,20211104,000000,41.0931,41.0931,39.6184,40.5711,136177.74693318,0
+CQP.US,D,20211105,000000,40.4596,40.7392,39.7808,39.8462,82771.812677797,0
+CQP.US,D,20211108,000000,40.1154,40.5066,39.8827,40.497,87805.339144662,0
+CQP.US,D,20211109,000000,40.6739,40.6739,40.0318,40.0318,53366.40666585,0
+CQP.US,D,20211110,000000,40.1808,40.4509,39.0281,39.3905,173199.49532793,0
+CQP.US,D,20211111,000000,39.7068,40.274,39.1858,39.9202,156260.88301414,0
+CQP.US,D,20211112,000000,40.0221,40.274,39.2655,39.7626,83424.01790506,0
+CQP.US,D,20211115,000000,39.7251,40.1625,39.2511,39.3434,86900.365384345,0
+CQP.US,D,20211116,000000,39.3434,40.0904,38.9627,39.0464,106465.48200251,0
+CQP.US,D,20211117,000000,38.8974,39.2415,38.4426,38.4695,182544.64965285,0
+CQP.US,D,20211118,000000,38.4513,39.0464,38.0331,38.2187,89613.206265846,0
+CQP.US,D,20211119,000000,38.0427,38.2138,37.513,37.7081,83872.34398632,0
+CQP.US,D,20211122,000000,37.7254,38.4984,37.4938,37.7726,77330.527918927,0
+CQP.US,D,20211123,000000,38.1253,38.758,37.7908,38.3868,57567.773353114,0
+CQP.US,D,20211124,000000,38.5907,40.4509,38.3955,40.3019,143586.04937108,0
+CQP.US,D,20211126,000000,39.2232,40.4413,39.0743,40.4317,138096.91542488,0
+CQP.US,D,20211129,000000,40.4509,40.7758,39.3626,40.0692,276765.94069825,0
+CQP.US,D,20211130,000000,38.209,39.2511,37.6611,39.2511,426115.73674279,0
+CQP.US,D,20211201,000000,39.8741,39.8808,39.0743,39.4655,140512.25918518,0
+CQP.US,D,20211202,000000,39.0743,39.6405,39.0743,39.1579,80719.498621354,0
+CQP.US,D,20211203,000000,39.5674,39.5674,37.7543,38.0138,121798.02594166,0
+CQP.US,D,20211206,000000,38.135,38.135,37.5207,37.6428,164649.05359253,0
+CQP.US,D,20211207,000000,37.6793,38.2908,37.438,37.9773,221250.48140157,0
+CQP.US,D,20211208,000000,37.5678,37.9956,37.4284,37.4284,180583.87317217,0
+CQP.US,D,20211209,000000,37.4284,37.5591,36.4891,36.4891,219690.18181482,0
+CQP.US,D,20211210,000000,36.5546,37.438,36.3497,37.1217,220337.18604346,0
+CQP.US,D,20211213,000000,37.1496,37.1496,36.0806,36.1633,173438.74126456,0
+CQP.US,D,20211214,000000,36.0979,36.4709,35.8018,36.2382,74766.43559803,0
+CQP.US,D,20211215,000000,35.8287,36.9266,35.5124,36.5363,175538.90450833,0
+CQP.US,D,20211216,000000,36.6757,37.6514,36.5546,37.6053,150696.85468777,0
+CQP.US,D,20211217,000000,37.7726,37.8744,36.7314,37.6514,377348.05305896,0
+CQP.US,D,20211220,000000,37.364,37.4303,36.2469,36.4805,202272.03742803,0
+CQP.US,D,20211221,000000,37.0939,37.8581,36.4891,37.6697,113171.64962637,0
+CQP.US,D,20211222,000000,37.8937,38.5349,37.1957,37.959,176347.13969427,0
+CQP.US,D,20211223,000000,37.9399,38.8329,37.9399,38.6743,189202.96808939,0
+CQP.US,D,20211227,000000,38.8791,39.131,38.2725,38.7772,92823.262615659,0
+CQP.US,D,20211228,000000,38.5349,39.3722,38.335,39.3165,224226.49281337,0
+CQP.US,D,20211229,000000,39.3434,39.4742,38.9531,38.9819,127377.65726389,0
+CQP.US,D,20211230,000000,38.9166,39.279,38.5666,39.1858,128233.74163715,0
+CQP.US,D,20211231,000000,39.1954,39.3069,38.5772,39.279,245085.61788881,0
+CQP.US,D,20220103,000000,39.1771,39.7721,39.056,39.2137,181465.96253855,0
+CQP.US,D,20220104,000000,39.5482,40.6739,39.3434,40.4413,106460.28100388,0
+CQP.US,D,20220105,000000,40.6268,41.2921,39.9952,40.6086,142159.93554879,0
+CQP.US,D,20220106,000000,40.6835,41.194,40.3951,40.9806,108754.96159613,0
+CQP.US,D,20220107,000000,41.0085,41.5651,41.0085,41.418,96507.650039846,0
+CQP.US,D,20220110,000000,41.492,42.1333,40.9902,42.115,182416.70508674,0
+CQP.US,D,20220111,000000,42.0313,44.2809,41.7334,44.2809,330721.10040816,0
+CQP.US,D,20220112,000000,44.4299,44.9144,43.7416,44.5328,269741.47195868,0
+CQP.US,D,20220113,000000,44.6165,44.8125,43.0263,43.1378,448473.78962124,0
+CQP.US,D,20220114,000000,43.0552,43.9099,42.8773,43.4724,146267.68426085,0
+CQP.US,D,20220118,000000,44.1146,44.3463,42.9331,42.9524,185254.36993518,0
+CQP.US,D,20220119,000000,43.3706,43.9099,42.2448,42.3842,214454.8566014,0
+CQP.US,D,20220120,000000,42.5524,43.0225,41.5574,41.5757,95535.063297436,0
+CQP.US,D,20220121,000000,41.2882,42.0871,40.422,41.4641,140818.07790418,0
+CQP.US,D,20220124,000000,40.7758,42.7841,40.2692,42.2918,321176.22773613,0
+CQP.US,D,20220125,000000,42.0227,43.9204,41.6689,43.6407,131022.51709855,0
+CQP.US,D,20220126,000000,44.1242,45.8816,43.7896,44.4213,349987.67970539,0
+CQP.US,D,20220127,000000,44.7838,45.4904,43.4541,44.3377,145399.11749089,0
+CQP.US,D,20220128,000000,44.3656,44.6722,42.836,44.2732,186669.0415605,0
+CQP.US,D,20220131,000000,44.6444,46.4478,44.2809,45.7883,377754.77115125,0
+CQP.US,D,20220201,000000,44.7559,46.7602,44.7559,46.6429,250166.99354301,0
+CQP.US,D,20220202,000000,47.9927,48.1503,46.1421,47.983,421599.189539,0
+CQP.US,D,20220203,000000,47.165,47.9639,46.1691,47.3505,262286.36053318,0
+CQP.US,D,20220204,000000,47.1428,48.3974,46.9265,48.3494,203346.56374345,0
+CQP.US,D,20220207,000000,48.2273,48.4253,45.9268,46.1526,329296.0267856,0
+CQP.US,D,20220208,000000,46.2661,46.6622,44.4558,45.0212,296712.8106153,0
+CQP.US,D,20220209,000000,45.3048,46.518,44.4934,45.4269,182728.76500409,0
+CQP.US,D,20220210,000000,45.5403,46.6055,44.776,45.0682,257122.80910075,0
+CQP.US,D,20220211,000000,45.1538,46.4362,44.927,46.3796,217598.34016885,0
+CQP.US,D,20220214,000000,45.9835,46.1747,44.8231,45.2384,246792.58563672,0
+CQP.US,D,20220215,000000,45.3605,45.3894,44.3425,44.4088,220671.09015502,0
+CQP.US,D,20220216,000000,44.701,45.3518,44.5741,44.5876,283512.67611137,0
+CQP.US,D,20220217,000000,45.0779,45.7951,44.503,45.0029,276697.28751643,0
+CQP.US,D,20220218,000000,44.5405,45.5211,44.5405,45.3134,146908.44729114,0
+CQP.US,D,20220222,000000,46.0584,46.2517,45.1202,46.0018,264768.27707584,0
+CQP.US,D,20220223,000000,46.021,46.1902,44.7952,45.0682,306571.82360412,0
+CQP.US,D,20220224,000000,48.086,48.9819,47.1428,48.8396,421518.05396049,0
+CQP.US,D,20220225,000000,49.029,49.7827,48.6609,49.5848,314805.00442356,0
+CQP.US,D,20220228,000000,49.3492,51.0085,48.8589,50.9046,515784.07359404,0
+CQP.US,D,20220301,000000,51.8103,52.4466,50.4903,52.3381,235911.0563187,0
+CQP.US,D,20220302,000000,53.7425,53.7425,51.8573,52.1304,314729.06984367,0
+CQP.US,D,20220303,000000,51.3863,53.1417,51.046,52.0832,265143.78917638,0
+CQP.US,D,20220304,000000,52.5456,55.2134,51.1027,55.1288,266894.44531272,0
+CQP.US,D,20220307,000000,56.0998,57.4582,52.96,54.6674,378929.1566402,0
+CQP.US,D,20220308,000000,55.8075,58.3724,53.3186,53.8089,1657618.5925779,0
+CQP.US,D,20220309,000000,52.8658,53.5686,51.169,51.7064,607533.85009401,0
+CQP.US,D,20220310,000000,51.1412,54.0348,51.1412,53.6205,475146.59095691,0
+CQP.US,D,20220311,000000,53.7993,54.9125,50.5557,50.8297,536644.2388692,0
+CQP.US,D,20220314,000000,48.6984,49.3396,45.2576,45.2855,772500.16460251,0
+CQP.US,D,20220315,000000,44.6914,45.7288,43.3541,44.7203,506798.82837379,0
+CQP.US,D,20220316,000000,44.8424,45.4739,43.8243,44.5223,333276.87113126,0
+CQP.US,D,20220317,000000,45.5403,46.4075,45.1634,45.7009,175819.75843395,0
+CQP.US,D,20220318,000000,45.3797,46.0777,44.2771,44.6539,473325.20123932,0
+CQP.US,D,20220321,000000,45.5499,46.0873,45.3048,46.0305,129209.44897874,0
+CQP.US,D,20220322,000000,45.8604,47.6052,45.7479,47.4726,170558.42822741,0
+CQP.US,D,20220323,000000,47.8504,48.7272,47.5437,48.3023,127561.77261512,0
+CQP.US,D,20220324,000000,48.1994,50.1693,48.1994,50.1693,216976.30073359,0
+CQP.US,D,20220325,000000,50.8767,52.9226,50.6883,52.1496,300468.97182047,0
+CQP.US,D,20220328,000000,52.2342,52.2342,50.2356,50.9143,255708.13747542,0
+CQP.US,D,20220329,000000,50.5845,51.0277,49.2742,50.8576,154553.91526623,0
+CQP.US,D,20220330,000000,51.2824,52.8284,50.9143,52.5169,179460.4574697,0
+CQP.US,D,20220331,000000,52.7149,53.6676,52.4611,53.1398,192470.23542405,0
+CQP.US,D,20220401,000000,52.8005,53.9791,52.0497,53.3378,155322.62286263,0
+CQP.US,D,20220404,000000,53.7425,54.4501,52.4226,54.4126,208475.78858496,0
+CQP.US,D,20220405,000000,54.1675,55.1481,52.885,53.6868,257658.51195887,0
+CQP.US,D,20220406,000000,53.4599,53.7522,51.2161,51.2537,220532.74359167,0
+CQP.US,D,20220407,000000,51.3392,52.414,50.1788,52.216,262130.3305745,0
+CQP.US,D,20220408,000000,52.1121,53.4416,50.6999,53.3946,212718.76326121,0
+CQP.US,D,20220411,000000,52.9417,53.3552,51.4334,51.5459,114973.2755492,0
+CQP.US,D,20220412,000000,52.2342,53.5734,51.8852,53.5262,174267.780445,0
+CQP.US,D,20220413,000000,53.6483,53.6483,52.3005,53.1302,293608.85463739,0
+CQP.US,D,20220414,000000,53.2715,53.8089,52.6677,53.5358,117544.64926817,0
+CQP.US,D,20220418,000000,53.8186,54.054,53.2052,53.3474,116036.35966765,0
+CQP.US,D,20220419,000000,53.1773,53.531,52.1592,52.1592,148334.56111343,0
+CQP.US,D,20220420,000000,52.4793,53.8935,52.3755,53.8281,76630.473504337,0
+CQP.US,D,20220421,000000,54.007,54.0444,52.5639,52.6966,96271.524702384,0
+CQP.US,D,20220422,000000,52.5639,53.385,50.2922,50.5278,196767.30048597,0
+CQP.US,D,20220425,000000,49.0473,50.198,47.0294,50.1135,253247.02492725,0
+CQP.US,D,20220426,000000,50.5278,52.1871,49.8847,50.0183,147112.32643715,0
+CQP.US,D,20220427,000000,50.5182,51.716,49.4962,50.3961,81289.528070382,0
+CQP.US,D,20220428,000000,51.8478,52.7245,50.4432,52.4514,225266.69253787,0
+CQP.US,D,20220429,000000,52.8571,53.2148,49.453,50.6883,188974.12415,0
+CQP.US,D,20220502,000000,49.4809,51.0556,49.0377,50.1606,139376.36108602,0
+CQP.US,D,20220503,000000,51.0373,51.8478,50.2452,51.4612,156958.85702928,0
+CQP.US,D,20220504,000000,53.2494,55.7489,52.2496,55.2971,292169.21821867,0
+CQP.US,D,20220505,000000,55.5182,55.5566,52.9899,54.278,157280.27874415,0
+CQP.US,D,20220506,000000,54.3165,54.9606,53.0283,54.3934,102184.01993645,0
+CQP.US,D,20220509,000000,54.0761,54.0761,51.2594,52.4514,221170.38602279,0
+CQP.US,D,20220510,000000,53.432,53.4609,49.9904,50.6249,281458.28165548,0
+CQP.US,D,20220511,000000,51.9611,53.0956,48.7022,48.8272,286423.15494052,0
+CQP.US,D,20220512,000000,49.0387,50.1538,47.4716,48.5099,320167.23400337,0
+CQP.US,D,20220513,000000,49.9231,51.0767,49.1252,51.0382,240117.62400459,0
+CQP.US,D,20220516,000000,51.7305,51.9708,51.7305,51.9708,746.86340219243,0
+CQP.US,D,20220517,000000,52.2015,52.4323,50.2115,50.7114,140314.62123753,0
+CQP.US,D,20220518,000000,50.375,50.3846,48.731,49.5674,220800.07492086,0
+CQP.US,D,20220519,000000,48.7022,49.5577,48.3849,48.7118,134866.05508058,0
+CQP.US,D,20220520,000000,49.1733,49.875,48.6926,48.8848,139558.39603781,0
+CQP.US,D,20220523,000000,49.452,50.5576,49.1588,50.0962,101356.02095575,0
+CQP.US,D,20220524,000000,49.9231,50.5288,49.0579,50.3077,93307.995687277,0
+CQP.US,D,20220525,000000,50.6249,52.3368,50.2431,52.2977,137086.88149239,0
+CQP.US,D,20220526,000000,52.0093,52.6726,51.2306,51.9131,106340.65803556,0
+CQP.US,D,20220527,000000,51.8651,53.7013,50.7691,53.0859,171672.48213235,0
+CQP.US,D,20220531,000000,53.6435,53.7108,51.0382,51.692,515685.25462021,0
+CQP.US,D,20220601,000000,52.0573,52.7832,50.6345,52.3169,239737.95110514,0
+CQP.US,D,20220602,000000,52.6918,52.9322,51.4324,52.6341,73728.316272976,0
+CQP.US,D,20220603,000000,52.3745,52.8263,51.2786,51.4036,103829.61590062,0
+CQP.US,D,20220606,000000,51.4709,52.1823,50.9518,52.115,104370.51975735,0
+CQP.US,D,20220607,000000,52.2784,53.5186,51.8782,53.4416,94365.878807096,0
+CQP.US,D,20220608,000000,53.0475,53.1346,51.9708,52.2881,79379.721376195,0
+CQP.US,D,20220609,000000,52.6438,52.6438,51.4612,51.6151,144617.92749779,0
+CQP.US,D,20220610,000000,51.2402,51.5046,49.3751,49.5866,144356.83736693,0
+CQP.US,D,20220613,000000,49.3175,49.3175,46.145,46.5103,492233.95183131,0
+CQP.US,D,20220614,000000,47.414,48.0292,45.5201,46.2796,366310.49378227,0
+CQP.US,D,20220615,000000,46.2796,47.6062,44.876,44.9818,347308.12521508,0
+CQP.US,D,20220616,000000,44.5683,44.9721,43.4628,43.6743,299706.50542241,0
+CQP.US,D,20220617,000000,45.6163,45.6163,42.3765,43.5205,541426.03700273,0
+CQP.US,D,20220621,000000,43.905,46.6532,43.905,46.0488,296578.62485084,0
+CQP.US,D,20220622,000000,44.4337,45.0682,42.6264,42.7899,316407.95219902,0
+CQP.US,D,20220623,000000,43.5877,43.5877,40.9344,42.5111,363834.81843796,0
+CQP.US,D,20220624,000000,43.6455,44.2608,42.3476,43.3186,126255.28176115,0
+CQP.US,D,20220627,000000,43.2609,44.0973,43.2609,43.3762,213587.33003117,0
+CQP.US,D,20220628,000000,43.5301,44.8952,43.232,44.8952,231346.65992759,0
+CQP.US,D,20220629,000000,44.7125,45.7509,43.1735,44.155,154528.95047285,0
+CQP.US,D,20220630,000000,42.9437,43.7753,42.1361,43.136,170950.58352355,0
+CQP.US,D,20220701,000000,43.011,43.011,41.5593,42.4053,215464.89053389,0
+CQP.US,D,20220705,000000,41.4151,41.7804,40.7037,41.3863,207673.79459737,0
+CQP.US,D,20220706,000000,41.6747,42.0688,39.329,41.6362,315189.87832163,0
+CQP.US,D,20220707,000000,42.5784,43.905,42.4533,43.0014,213948.27933557,0
+CQP.US,D,20220708,000000,43.5493,43.5493,41.7612,41.8189,363699.59247377,0
+CQP.US,D,20220711,000000,41.1363,41.3959,40.1991,40.4826,161738.57476337,0
+CQP.US,D,20220712,000000,39.8289,40.1654,38.9156,40.0308,204214.09031368,0
+CQP.US,D,20220713,000000,39.2905,40.6556,39.2545,39.8577,118990.52688524,0
+CQP.US,D,20220714,000000,39.8577,39.925,38.6465,39.8866,143763.92352397,0
+CQP.US,D,20220715,000000,40.2615,40.6845,39.8124,40.6845,105499.13645844,0
+CQP.US,D,20220718,000000,41.2805,42.5015,41.2805,41.8574,205279.25483157,0
+CQP.US,D,20220719,000000,41.6843,43.7223,41.6843,43.2609,111667.52082474,0
+CQP.US,D,20220720,000000,42.8476,44.0685,42.6072,44.0685,168911.79206353,0
+CQP.US,D,20220721,000000,43.1456,45.0971,42.5495,44.9337,309880.69892777,0
+CQP.US,D,20220722,000000,45.0586,45.4912,43.881,44.3473,146053.4031176,0
+CQP.US,D,20220725,000000,44.7125,46.7891,44.703,46.7795,150955.86441918,0
+CQP.US,D,20220726,000000,47.5486,49.3271,47.3371,48.5195,348911.07299053,0
+CQP.US,D,20220727,000000,48.9618,49.8174,48.0869,49.3175,219571.59904623,0
+CQP.US,D,20220728,000000,50.375,50.3942,48.0815,49.5866,178516.99631958,0
+CQP.US,D,20220729,000000,49.9904,50.4711,48.3176,48.5099,432144.734346,0
+CQP.US,D,20220801,000000,48.26,48.7953,47.1063,48.0292,242122.08887371,0
+CQP.US,D,20220802,000000,47.6831,48.3079,46.568,47.6928,164076.94374404,0
+CQP.US,D,20220803,000000,47.7026,48.3312,46.7694,46.8676,138051.54376075,0
+CQP.US,D,20220804,000000,46.5925,47.2311,44.8359,45.6691,211085.07979369,0
+CQP.US,D,20220805,000000,44.5591,46.6318,44.4707,45.0503,140384.74046831,0
+CQP.US,D,20220808,000000,45.2467,45.7817,44.6573,45.4039,188932.94473553,0
+CQP.US,D,20220809,000000,45.0404,46.0031,45.0404,45.62,124886.08432841,0
+CQP.US,D,20220810,000000,46.2192,47.123,45.5021,45.8754,151917.36939501,0
+CQP.US,D,20220811,000000,47.6338,48.1643,46.5434,47.9089,278504.48849582,0
+CQP.US,D,20220812,000000,48.3509,48.3509,47.1427,47.4079,215274.04334152,0
+CQP.US,D,20220815,000000,46.0031,48.0464,45.328,47.8696,164192.101463,0
+CQP.US,D,20220816,000000,47.8892,48.8618,47.6387,48.793,141125.82563546,0
+CQP.US,D,20220817,000000,48.3116,48.6849,47.6044,47.8991,270402.43238958,0
+CQP.US,D,20220818,000000,48.7733,51.1506,48.4393,49.4217,474864.57248894,0
+CQP.US,D,20220819,000000,49.294,52.1924,49.1172,50.3058,492793.13287882,0
+CQP.US,D,20220822,000000,50.4237,51.5337,49.1859,51.0426,498355.34352897,0
+CQP.US,D,20220823,000000,51.3078,53.5181,51.3078,53.076,321264.49185587,0
+CQP.US,D,20220824,000000,54.7067,55.1586,53.7833,54.8933,342875.0646765,0
+CQP.US,D,20220825,000000,55.1095,56.3177,55.021,55.8069,333489.34319145,0
+CQP.US,D,20220826,000000,55.1095,56.1409,54.0976,55.2666,173116.68066684,0
+CQP.US,D,20220829,000000,54.4709,55.7578,54.0289,55.3059,253616.03897434,0
+CQP.US,D,20220830,000000,55.1389,55.3749,52.3294,52.3294,255211.20443714,0
+CQP.US,D,20220831,000000,51.573,52.042,49.4413,50.237,605604.00806887,0
+CQP.US,D,20220901,000000,49.6771,50.1486,49.1172,49.5494,213589.29615521,0
+CQP.US,D,20220902,000000,50.0799,52.4964,49.9227,52.467,150374.12061287,0
+CQP.US,D,20220906,000000,53.4296,53.9012,52.1624,52.4277,225287.85486522,0
+CQP.US,D,20220907,000000,51.632,53.7244,51.0842,53.6949,196894.52041173,0
+CQP.US,D,20220908,000000,53.2234,53.5181,51.7007,52.4375,441379.33143369,0
+CQP.US,D,20220909,000000,52.7224,56.4454,52.7224,56.2686,317454.21468466,0
+CQP.US,D,20220912,000000,56.4847,56.8678,55.3943,56.0918,372043.07744345,0
+CQP.US,D,20220913,000000,55.8364,57.2706,53.5377,53.8324,313924.89837353,0
+CQP.US,D,20220914,000000,54.0092,56.7058,54.0092,55.8069,313882.14346004,0
+CQP.US,D,20220915,000000,55.1389,56.1606,54.0486,54.2352,230457.12750091,0
+CQP.US,D,20220916,000000,54.3531,54.3531,52.1428,53.1448,842745.15371196,0
+CQP.US,D,20220919,000000,52.1624,54.9425,51.573,54.913,146885.52326696,0
+CQP.US,D,20220920,000000,54.6478,55.7971,53.1448,55.5515,275147.20981277,0
+CQP.US,D,20220921,000000,55.7971,56.9661,55.1389,55.3943,239052.90106054,0
+CQP.US,D,20220922,000000,55.7578,56.5633,53.4395,54.2155,256295.34688634,0
+CQP.US,D,20220923,000000,52.7813,52.9581,50.1093,50.8461,306041.70670539,0
+CQP.US,D,20220926,000000,50.0995,52.0053,49.5592,49.9227,269937.21821185,0
+CQP.US,D,20220927,000000,49.9522,52.4473,49.9522,50.6103,286333.72753503,0
+CQP.US,D,20220928,000000,50.6201,54.5593,50.6201,54.4218,246791.54040212,0
+CQP.US,D,20220929,000000,53.6458,53.6458,51.072,51.239,343010.45523589,0
+CQP.US,D,20220930,000000,51.0524,53.3658,50.4463,52.4178,345800.72232814,0
+CQP.US,D,20221003,000000,53.9994,55.0512,52.2508,52.7813,224083.5914686,0
+CQP.US,D,20221004,000000,54.5397,54.8933,53.4395,54.4709,259581.36738024,0
+CQP.US,D,20221005,000000,53.8324,55.8855,52.9312,54.3825,399160.89031117,0
+CQP.US,D,20221006,000000,54.1664,55.9259,53.5181,55.0898,265182.26104735,0
+CQP.US,D,20221007,000000,54.3039,55.6104,53.744,54.1369,192686.21535542,0
+CQP.US,D,20221010,000000,54.4513,55.1388,53.6065,54.1369,199345.80211846,0
+CQP.US,D,20221011,000000,53.9994,55.6203,53.3019,54.2352,260485.3284083,0
+CQP.US,D,20221012,000000,53.8815,54.4415,52.5652,53.3511,333997.31228267,0
+CQP.US,D,20221013,000000,52.5357,56.1311,52.5357,55.9346,300692.25264856,0
+CQP.US,D,20221014,000000,55.7382,56.3177,53.5377,53.6556,253174.23820161,0
+CQP.US,D,20221017,000000,54.5299,54.7561,53.7145,53.9405,204540.52410742,0
+CQP.US,D,20221018,000000,54.3432,56.3865,53.7342,54.854,889722.6238955,0
+CQP.US,D,20221019,000000,54.3727,55.9936,54.3727,55.3354,142003.31933613,0
+CQP.US,D,20221020,000000,55.1586,56.3374,55.0505,55.0505,189661.81421311,0
+CQP.US,D,20221021,000000,55.6989,56.4356,55.1684,56.0918,123697.09054375,0
+CQP.US,D,20221024,000000,56.1114,56.2048,54.52,54.7362,104545.94322289,0
+CQP.US,D,20221025,000000,54.6772,56.0918,54.5849,55.9837,124773.0891999,0
+CQP.US,D,20221026,000000,55.9837,56.9464,55.4435,56.5339,111754.21804238,0
+CQP.US,D,20221027,000000,57.3099,58.4052,57.1576,58.0368,197423.8669597,0
+CQP.US,D,20221028,000000,58.4691,58.4887,56.7991,58.4887,156574.60104297,0
+CQP.US,D,20221031,000000,58.587,59.8443,58.2038,59.0683,254800.96086247,0
+CQP.US,D,20221101,000000,60.3945,60.7579,59.2353,59.53,603079.43222473,0
+CQP.US,D,20221102,000000,59.04,59.72,58.71,59.37,248599,0
+CQP.US,D,20221103,000000,58.55,59.89,56.59,57.61,176407,0
+CQP.US,D,20221104,000000,59.07,59.72,56.0101,57.41,187168,0
+CQP.US,D,20221107,000000,57.29,57.54,56.49,57.03,181407,0
+CQP.US,D,20221108,000000,56.71,57.29,55.6,56.35,312636,0
+CQP.US,D,20221109,000000,56.92,56.92,53.55,53.73,230124,0
+CQP.US,D,20221110,000000,54.46,55.54,54.11,55.29,138915,0
+CQP.US,D,20221111,000000,55.68,56.2087,54.2335,54.91,117437,0
+CQP.US,D,20221114,000000,55.4,56.5599,54.72,54.78,159123,0
+CQP.US,D,20221115,000000,55.5,57.12,54.59,54.72,220594,0
+CQP.US,D,20221116,000000,54.52,56.32,52.89,56.08,161225,0
+CQP.US,D,20221117,000000,55.44,56.7299,55.03,55.43,112543,0
+CQP.US,D,20221118,000000,54.42,56.92,54.42,55.75,164575,0
+CQP.US,D,20221121,000000,55.07,56.3,53.755,56.05,135548,0
+CQP.US,D,20221122,000000,55.63,59.56,55.07,59.56,202686,0
+CQP.US,D,20221123,000000,59.11,60.67,58.6083,60.19,374863,0
+CQP.US,D,20221125,000000,59.99,61.57,59.6467,61.21,195726,0
+CQP.US,D,20221128,000000,60.23,61.3,60,60.66,302715,0
+CQP.US,D,20221129,000000,61,61.75,60.765,61.54,289170,0
+CQP.US,D,20221130,000000,61.49,62.08,60.93,62.08,1394796,0
+CQP.US,D,20221201,000000,60.82,61.32,59.01,59.2,306944,0
+CQP.US,D,20221202,000000,58.33,59.72,58.09,59.51,128665,0
+CQP.US,D,20221205,000000,59.02,59.37,58.23,59.29,118770,0
+CQP.US,D,20221206,000000,59.29,59.29,56.25,57,164508,0
+CQP.US,D,20221207,000000,56.73,58.095,56.48,57.18,189650,0
+CQP.US,D,20221208,000000,57.66,58.37,56.9,57.55,214454,0
+CQP.US,D,20221209,000000,56.62,58.11,56.62,57.38,301199,0
+CQP.US,D,20221212,000000,57.46,58.5,57.0201,58.36,236351,0
+CQP.US,D,20221213,000000,59.06,60.81,58.76,60.53,325977,0
+CQP.US,D,20221214,000000,60.53,60.53,58.35,58.49,184792,0
+CQP.US,D,20221215,000000,57.76,58.84,57.0443,58.25,251263,0
+CQP.US,D,20221216,000000,57.99,59.26,56.76,58.7,1259215,0
+CQP.US,D,20221219,000000,57.05,57.94,55.43,56.39,248350,0
+CQP.US,D,20221220,000000,55.9,57.86,55.9,57.15,151129,0
+CQP.US,D,20221221,000000,57.34,59.45,57.1147,58.74,173804,0
+CQP.US,D,20221222,000000,58.75,59.43,56.68,57.9,103614,0
+CQP.US,D,20221223,000000,57.94,58.9999,56.78,58.79,141973,0
+CQP.US,D,20221227,000000,58.23,59,57.15,57.28,137536,0
+CQP.US,D,20221228,000000,57.09,57.34,55.91,56.03,107945,0
+CQP.US,D,20221229,000000,55.8,57.35,55.8,57.23,62602,0
+CQP.US,D,20221230,000000,56.93,57.51,56.78,56.87,83225,0
+CQP.US,D,20230103,000000,57.29,57.29,53.97,54.58,120898,0
+CQP.US,D,20230104,000000,53.89,55,53.29,54.92,102578,0
+CQP.US,D,20230105,000000,54.54,54.84,53.87,54.51,200911,0
+CQP.US,D,20230106,000000,55,56.37,55,55.73,192373,0
+CQP.US,D,20230109,000000,54.88,56.83,54.74,56.37,130899,0
+CQP.US,D,20230110,000000,56.7,56.7,54.67,54.89,317746,0
+CQP.US,D,20230111,000000,54.96,56.02,54.96,56.02,77679,0
+CQP.US,D,20230112,000000,56.11,57.885,56.02,57.42,94119,0
+CQP.US,D,20230113,000000,57.3,57.815,56.76,57.1,50794,0
+CQP.US,D,20230117,000000,57.56,57.64,55.81,56.38,109425,0
+CQP.US,D,20230118,000000,56.3,57.01,54.33,54.52,98875,0
+CQP.US,D,20230119,000000,53.69,55.5,53.6,55.37,70803,0
+CQP.US,D,20230120,000000,55.62,55.81,55.12,55.47,55566,0
+CQP.US,D,20230123,000000,55.74,56.9672,55.46,56.07,87491,0
+CQP.US,D,20230124,000000,55.71,55.9,54.82,54.92,74914,0
+CQP.US,D,20230125,000000,54.43,55.135,53.5399,54.33,69007,0
+CQP.US,D,20230126,000000,53.95,55.42,53.5601,54.94,71907,0
+CQP.US,D,20230127,000000,53.85,55.6836,53.85,55.06,64053,0
+CQP.US,D,20230130,000000,55.2,55.53,53.5,53.82,177349,0
+CQP.US,D,20230131,000000,54.27,54.83,53.25,54.57,185036,0
+CQP.US,D,20230201,000000,54.96,55.2996,53.53,54.59,155957,0
+CQP.US,D,20230202,000000,55.38,55.62,54.21,54.53,155759,0
+CQP.US,D,20230203,000000,54.07,54.37,52,52.01,224189,0
+CQP.US,D,20230206,000000,51.84,53.09,51.6811,52,200284,0
+CQP.US,D,20230207,000000,52.22,53.57,51.95,52.51,149898,0
+CQP.US,D,20230208,000000,52.64,53.39,52.125,53.16,121407,0
+CQP.US,D,20230209,000000,53.06,53.76,52,52.26,123154,0
+CQP.US,D,20230210,000000,53.48,55.05,53.0045,54.2,242394,0
+CQP.US,D,20230213,000000,53.91,54.28,52.42,52.52,91182,0
+CQP.US,D,20230214,000000,53.3,54.24,52.71,53.55,129675,0
+CQP.US,D,20230215,000000,52.7,55.04,50.75,51.01,328980,0
+CQP.US,D,20230216,000000,50.9,51.67,49.8,50.59,438439,0
+CQP.US,D,20230217,000000,49.89,50.3972,48.59,48.68,298433,0
+CQP.US,D,20230221,000000,49,49,48.19,48.35,262108,0
+CQP.US,D,20230222,000000,48.39,50.56,48.39,49.5,356992,0
+CQP.US,D,20230223,000000,51.37,53.2779,51.25,53,617705,0
+CQP.US,D,20230224,000000,52.55,52.97,50.67,50.92,347666,0
+CQP.US,D,20230227,000000,51.64,51.8399,49.44,49.65,339714,0
+CQP.US,D,20230228,000000,49.36,49.8,48.35,49.44,1746596,0
+CQP.US,D,20230301,000000,49.31,50.77,49.31,50.22,216041,0
+CQP.US,D,20230302,000000,50.18,51,49.605,49.73,295565,0
+CQP.US,D,20230303,000000,49.51,51.02,48.95,49.38,368652,0
+CQP.US,D,20230306,000000,49.56,50.585,49,49.87,202024,0
+CQP.US,D,20230307,000000,49.93,50.06,48.8365,49.66,267762,0
+CQP.US,D,20230308,000000,49.43,49.865,48.98,49.41,118068,0
+CQP.US,D,20230309,000000,49.98,49.98,48.97,49.01,180426,0
+CQP.US,D,20230310,000000,48.99,49.7002,47.74,48.13,301824,0
+CQP.US,D,20230313,000000,46.7,49,46.59,47.84,327857,0
+CQP.US,D,20230314,000000,48.49,48.72,46.72,46.97,217706,0
+CQP.US,D,20230315,000000,46.32,46.4291,43.79,44.21,356557,0
+CQP.US,D,20230316,000000,44.35,46.18,43.03,46,398613,0
+CQP.US,D,20230317,000000,45.26,45.81,43.04,43.14,1955262,0
+CQP.US,D,20230320,000000,42.96,44.0799,42.96,43.18,170986,0
+CQP.US,D,20230321,000000,44.26,45.23,43.64,44.69,176101,0
+CQP.US,D,20230322,000000,44.9,46.58,44.49,44.69,328737,0
+CQP.US,D,20230323,000000,44.76,45.4,43.66,43.81,133572,0
+CQP.US,D,20230324,000000,43.71,44.5429,43.2536,43.89,95106,0
+CQP.US,D,20230327,000000,46,46.2,44.07,45.87,199237,0
+CQP.US,D,20230328,000000,46,47.15,46,47.05,144863,0
+CQP.US,D,20230329,000000,47.06,47.69,46.76,47.25,132287,0
+CQP.US,D,20230330,000000,47.95,47.95,46.81,47.47,185447,0
+CQP.US,D,20230331,000000,47.42,47.68,46.77,47.32,168293,0
+CQP.US,D,20230403,000000,48,48.18,47.1,47.46,100965,0
+CQP.US,D,20230404,000000,47.97,47.97,46.56,47.33,143045,0
+CQP.US,D,20230405,000000,47.47,47.56,46.5,47,53913,0
+CQP.US,D,20230406,000000,46.63,47.13,46.34,46.52,102554,0
+CQP.US,D,20230410,000000,46.79,47.66,46.53,47.23,361018,0
+CQP.US,D,20230411,000000,47.43,48.21,47.32,47.81,70826,0
+CQP.US,D,20230412,000000,48.35,48.35,47.47,47.52,58171,0
+CQP.US,D,20230413,000000,47.84,47.8534,46.71,46.73,76497,0
+CQP.US,D,20230414,000000,46.78,47.1,46.26,46.66,57983,0
+CQP.US,D,20230417,000000,47.05,47.07,46.31,46.57,50994,0
+CQP.US,D,20230418,000000,46.35,46.58,45.55,46.36,79248,0
+CQP.US,D,20230419,000000,45.65,46.49,45.14,46.38,106145,0
+CQP.US,D,20230420,000000,46.45,46.45,45.55,45.96,84717,0
+CQP.US,D,20230421,000000,46.42,46.42,45.5,45.99,42000,0
+CQP.US,D,20230424,000000,45.72,46.96,45.6001,46.57,139967,0
+CQP.US,D,20230425,000000,46.81,46.81,45.07,45.12,75506,0
+CQP.US,D,20230426,000000,45.1,45.629,44.6,45.26,73317,0
+CQP.US,D,20230427,000000,45.35,45.8203,44.5501,44.57,133835,0
+CQP.US,D,20230428,000000,44.5,45.8,44.5,45.61,96484,0
+CQP.US,D,20230501,000000,45.62,46.72,45.62,45.72,114689,0
+CQP.US,D,20230502,000000,46.15,46.365,44,44.83,204898,0
+CQP.US,D,20230503,000000,45.55,45.6,44.48,44.72,302191,0
+CQP.US,D,20230504,000000,44.35,45.27,43.93,44.8,185848,0
+CQP.US,D,20230505,000000,44.13,45.75,44.13,45.75,133252,0
+CQP.US,D,20230508,000000,45.83,46.67,44.57,45,208848,0
+CQP.US,D,20230509,000000,44.14,46.24,44.14,45.71,84576,0
+CQP.US,D,20230510,000000,46.15,46.555,45.2,46.53,124740,0
+CQP.US,D,20230511,000000,46.81,46.98,45.7,45.94,114566,0
+CQP.US,D,20230512,000000,45.76,46.89,45.38,45.85,102225,0
+CQP.US,D,20230515,000000,46.64,48.93,45.9101,47.44,326366,0
+CQP.US,D,20230516,000000,47.34,50,47.34,47.65,322654,0
+CQP.US,D,20230517,000000,47.65,47.7899,46.92,46.95,119511,0
+CQP.US,D,20230518,000000,47.17,47.69,46.91,47.15,150488,0
+CQP.US,D,20230519,000000,47.33,47.6,46.25,46.25,212518,0
+CQP.US,D,20230522,000000,46,47.15,46,46.85,82321,0
+CQP.US,D,20230523,000000,47.01,47.325,46.6,46.84,75229,0
+CQP.US,D,20230524,000000,46.98,46.98,45.99,46.29,153674,0
+CQP.US,D,20230525,000000,45.71,46.3246,45.71,46.14,108683,0
+CQP.US,D,20230526,000000,45.96,46.93,44.82,44.91,243337,0
+CQP.US,D,20230530,000000,45.74,45.74,44.305,44.68,167314,0
+CQP.US,D,20230531,000000,44.52,46.5,43.8083,44.45,241831,0
+CQP.US,D,20230601,000000,43.42,45.703,43.42,45.03,87157,0
+CQP.US,D,20230602,000000,45.23,45.79,44.86,45.04,110955,0
+CQP.US,D,20230605,000000,45.66,45.66,43.84,43.84,116503,0
+CQP.US,D,20230606,000000,43.64,45.32,43.64,44.02,128362,0
+CQP.US,D,20230607,000000,44.7,45.89,44.2768,44.87,106579,0
+CQP.US,D,20230608,000000,44.5,45.88,44.34,45.34,270836,0
+CQP.US,D,20230609,000000,45.67,45.67,44.11,44.25,154773,0
+CQP.US,D,20230612,000000,44.47,44.98,43.8,43.99,168899,0
+CQP.US,D,20230613,000000,44.1,44.85,44.04,44.33,103509,0
+CQP.US,D,20230614,000000,44.52,45.32,44.11,45.3,213554,0
+CQP.US,D,20230615,000000,45.3,45.92,45.025,45.82,231345,0
+CQP.US,D,20230616,000000,45.72,47.21,45.72,47.07,595751,0
+CQP.US,D,20230620,000000,47.08,47.08,45.212,46.4,177687,0
+CQP.US,D,20230621,000000,45.94,47.0999,45.63,45.88,63033,0
+CQP.US,D,20230622,000000,45.5,46.29,45.3101,46.05,136359,0
+CQP.US,D,20230623,000000,45.7,46.06,45.7,45.96,111895,0
+CQP.US,D,20230626,000000,46,46.2,45.65,45.99,153476,0
+CQP.US,D,20230627,000000,46.13,46.13,45.54,45.55,34603,0
+CQP.US,D,20230628,000000,45.52,46.13,45.2975,45.86,56086,0
+CQP.US,D,20230629,000000,45.95,46.42,45.66,46,93766,0
+CQP.US,D,20230630,000000,46.21,47,45.725,46.14,131408,0
+CQP.US,D,20230703,000000,46.63,46.9494,46.5,46.62,22358,0
+CQP.US,D,20230705,000000,46.59,46.75,46.21,46.24,44400,0
+CQP.US,D,20230706,000000,46.01,46.7,45.85,46.04,64025,0
+CQP.US,D,20230707,000000,45.81,46.4999,45.81,46.23,56813,0
+CQP.US,D,20230710,000000,46.15,46.58,45.99,46.4,127335,0
+CQP.US,D,20230711,000000,46.68,47.27,46.5,47.18,84070,0
+CQP.US,D,20230712,000000,47.55,48.15,47.16,48.09,102537,0
+CQP.US,D,20230713,000000,48.16,48.55,47.75,48.51,126419,0
+CQP.US,D,20230714,000000,48.96,48.96,47.58,48.04,150981,0
+CQP.US,D,20230717,000000,48.44,48.65,48.185,48.34,58775,0
+CQP.US,D,20230718,000000,48.21,49.33,48.21,49.22,89508,0
+CQP.US,D,20230719,000000,49.65,50.5,49.02,49.56,161930,0
+CQP.US,D,20230720,000000,50.11,50.514,49.33,50.1,79151,0
+CQP.US,D,20230721,000000,50.41,51.35,50.25,50.68,82594,0
+CQP.US,D,20230724,000000,50.68,51.6,50.68,51.52,85570,0
+CQP.US,D,20230725,000000,51.71,52,50.7059,51.54,76761,0
+CQP.US,D,20230726,000000,51.21,51.8,50.5801,51.24,66037,0
+CQP.US,D,20230727,000000,51.1,52.03,51,51.31,68905,0
+CQP.US,D,20230728,000000,51.32,51.55,51.0234,51.36,54215,0
+CQP.US,D,20230731,000000,51.38,52.74,51.31,51.65,127422,0
+CQP.US,D,20230801,000000,51.81,52.23,51.15,51.98,108971,0
+CQP.US,D,20230802,000000,52.4,52.4,50.76,51.57,115432,0
+CQP.US,D,20230803,000000,51.6,52.98,51.6,52.25,212910,0
+CQP.US,D,20230804,000000,51.42,52.31,49.54,49.94,237609,0
+CQP.US,D,20230807,000000,50,50.84,49.96,50.61,160052,0
+CQP.US,D,20230808,000000,50.5,50.66,48.97,49.48,372095,0
+CQP.US,D,20230809,000000,50.67,50.68,49.32,49.45,164518,0
+CQP.US,D,20230810,000000,50.5,50.5193,48.66,48.72,126958,0
+CQP.US,D,20230811,000000,48.66,49.85,48.66,49.85,130855,0
+CQP.US,D,20230814,000000,49.77,49.85,48.66,49.75,234726,0
+CQP.US,D,20230815,000000,49.47,49.8,48.9,48.9,136089,0
+CQP.US,D,20230816,000000,48.88,50.54,48.88,50.01,484533,0
+CQP.US,D,20230817,000000,50.43,50.715,49.78,50.05,80309,0
+CQP.US,D,20230818,000000,49.98,51.26,49.76,50.99,157870,0
+CQP.US,D,20230821,000000,51,51.39,50.17,51.39,112412,0
+CQP.US,D,20230822,000000,51.18,51.29,50.4,51.28,96484,0
+CQP.US,D,20230823,000000,50.84,51.3,50.0201,50.75,98960,0
+CQP.US,D,20230824,000000,50.24,50.67,50.24,50.41,99517,0
+CQP.US,D,20230825,000000,50.24,51.105,50,50.87,80989,0
+CQP.US,D,20230828,000000,50.92,51.72,50.87,51.59,82845,0
+CQP.US,D,20230829,000000,51.14,52.06,51.01,52.06,89165,0
+CQP.US,D,20230830,000000,52.1,52.18,51.31,52.01,88005,0
+CQP.US,D,20230831,000000,51.8132,52.82,51.49,51.9,176253,0
+CQP.US,D,20230901,000000,52.52,53.75,52.45,53.75,157048,0
+CQP.US,D,20230905,000000,53.75,54.26,53.19,53.36,171987,0
+CQP.US,D,20230906,000000,53.26,53.75,52.19,52.32,155420,0
+CQP.US,D,20230907,000000,52.16,53.59,52.16,53.26,104818,0
+CQP.US,D,20230908,000000,53.41,53.85,52.8501,53.6,121830,0
+CQP.US,D,20230911,000000,54,54,52.63,52.98,77824,0
+CQP.US,D,20230912,000000,53.48,53.85,53.14,53.82,76373,0
+CQP.US,D,20230913,000000,54.4,54.4,53.02,53.64,68464,0
+CQP.US,D,20230914,000000,54.57,54.89,53.79,54.61,104149,0
+CQP.US,D,20230915,000000,54.66,54.66,52.85,53.07,411902,0
+CQP.US,D,20230918,000000,53.72,54.62,53.145,54.62,144486,0
+CQP.US,D,20230919,000000,54.89,55.65,54.23,55.18,272682,0
+CQP.US,D,20230920,000000,55.32,57.735,55.2274,57.22,504927,0
+CQP.US,D,20230921,000000,57.5,58.77,56.29,56.51,414438,0
+CQP.US,D,20230922,000000,56.07,56.9,53,55.23,1972795,0
+CQP.US,D,20230925,000000,55.07,57.87,54.93,57.03,627296,0
+CQP.US,D,20230926,000000,56,57.36,56,56.45,105418,0
+CQP.US,D,20230927,000000,56.71,57.9,56.635,56.77,154353,0
+CQP.US,D,20230928,000000,56.32,57.43,53.96,54.57,279423,0
+CQP.US,D,20230929,000000,54.57,55.1,54.01,54.19,254820,0
+CQP.US,D,20231002,000000,54.67,54.67,52.89,53.81,320500,0
+CQP.US,D,20231003,000000,54.17,54.315,52.77,53.1,144850,0
+CQP.US,D,20231004,000000,52.87,53.015,50.76,51.35,159370,0
+CQP.US,D,20231005,000000,51.47,52.9399,51.31,52.68,227549,0
+CQP.US,D,20231006,000000,51.6,53,51.16,52.17,125531,0
+CQP.US,D,20231009,000000,52.2,55.21,52.2,55.19,151215,0
+CQP.US,D,20231010,000000,54.98,55.52,54.5,54.74,133719,0
+CQP.US,D,20231011,000000,53.95,55.2,53.44,53.78,224086,0
+CQP.US,D,20231012,000000,53.85,54.425,53.06,53.93,307428,0
+CQP.US,D,20231013,000000,54.09,54.94,53.58,54.84,353156,0
+CQP.US,D,20231016,000000,54.61,54.93,54.1,54.86,498886,0
+CQP.US,D,20231017,000000,54.43,55.5,54.16,54.46,195512,0
+CQP.US,D,20231018,000000,55,55.48,53.8,55.38,196443,0
+CQP.US,D,20231019,000000,55.27,55.46,54.13,54.99,150171,0
+CQP.US,D,20231020,000000,55,55.875,54.3467,55.34,78230,0
+CQP.US,D,20231023,000000,55.34,55.905,54.55,54.55,78567,0
+CQP.US,D,20231024,000000,54.84,56.01,54.615,55.64,82633,0
+CQP.US,D,20231025,000000,55.31,55.99,54.74,55.21,100116,0
+CQP.US,D,20231026,000000,54.86,55.5399,54.57,55.03,77162,0
+CQP.US,D,20231027,000000,54.75,55.03,53.6,54.65,101313,0
+CQP.US,D,20231030,000000,54.82,55.39,54.34,54.88,99512,0
+CQP.US,D,20231031,000000,54.92,55.8502,54.75,55.76,118977,0
+CQP.US,D,20231101,000000,55.81,57.92,55.25,56.86,311443,0
+CQP.US,D,20231102,000000,57.16,59.215,56.65,58.62,204306,0
+CQP.US,D,20231103,000000,57.55,57.87,56.01,57.87,234698,0
+CQP.US,D,20231106,000000,57.62,58.37,56.52,56.61,146165,0
+CQP.US,D,20231107,000000,55.67,57.86,55.2328,57.86,97681,0
+CQP.US,D,20231108,000000,58.17,58.17,56.1501,57.33,230138,0
+CQP.US,D,20231109,000000,57.15,57.92,56.89,57.34,99136,0
+CQP.US,D,20231110,000000,57.73,57.955,56.03,56.33,217891,0
+CQP.US,D,20231113,000000,56.08,57.82,55.98,57.63,260036,0
+CQP.US,D,20231114,000000,58.13,58.4763,57.1,57.9,130014,0
+CQP.US,D,20231115,000000,57.95,59.575,57.25,58.45,178007,0
+CQP.US,D,20231116,000000,57.98,58.42,57.41,57.65,151038,0
+CQP.US,D,20231117,000000,57.66,59.34,57.66,59.34,180705,0
+CQP.US,D,20231120,000000,59.2,59.45,57.315,57.94,141402,0
+CQP.US,D,20231121,000000,57.93,58.72,57.34,57.68,100025,0
+CQP.US,D,20231122,000000,57.35,58.65,57.35,58.3,94006,0
+CQP.US,D,20231124,000000,58.28,58.88,58.025,58.88,99506,0
+CQP.US,D,20231127,000000,58.75,59,58.25,58.25,102646,0
+CQP.US,D,20231128,000000,58.3,59,57.825,59,136218,0
+CQP.US,D,20231129,000000,59.17,61.15,58.71,60.77,276613,0
+CQP.US,D,20231130,000000,61.15,62.34,60.17,61.74,743447,0
+CQP.US,D,20231201,000000,61.25,61.74,59.75,60.38,313385,0
+CQP.US,D,20231204,000000,59.84,61.46,59.84,60.87,154866,0
+CQP.US,D,20231205,000000,60.33,60.85,59.96,60.85,147800,0
+CQP.US,D,20231206,000000,60.36,60.98,58.03,58.03,246869,0
+CQP.US,D,20231207,000000,58.23,59.42,58.02,59.3,187859,0
+CQP.US,D,20231208,000000,59.5,59.99,58.12,58.31,256999,0
+CQP.US,D,20231211,000000,58.1,58.62,55.48,55.78,356995,0
+CQP.US,D,20231212,000000,55.3,55.67,54.27,54.41,321760,0
+CQP.US,D,20231213,000000,54.05,54.365,52.72,53.35,377542,0
+CQP.US,D,20231214,000000,53.65,54.935,52.605,53.14,247966,0
+CQP.US,D,20231215,000000,52.8,53.14,50.08,50.08,1084682,0
+CQP.US,D,20231218,000000,51.55,53.49,51.33,52.69,299457,0
+CQP.US,D,20231219,000000,52.87,54.69,52.87,54.4,136051,0
+CQP.US,D,20231220,000000,54.96,55.01,53.39,53.52,197374,0
+CQP.US,D,20231221,000000,53.22,54.46,53,54.01,146804,0
+CQP.US,D,20231222,000000,53.81,54.25,51.84,52.05,172752,0
+CQP.US,D,20231226,000000,52.2,52.6735,51.93,51.93,85148,0
+CQP.US,D,20231227,000000,51.84,52.2499,50.73,50.96,92483,0
+CQP.US,D,20231228,000000,50.84,51.945,50.34,50.34,242597,0
+CQP.US,D,20231229,000000,51.5,51.5,48.5,49.79,456876,0
+CQP.US,D,20240102,000000,49.5,51.5,48.93,51.3,248676,0
+CQP.US,D,20240103,000000,52.18,53,51.4653,52.58,189593,0
+CQP.US,D,20240104,000000,52.75,54.2988,52.43,52.68,223868,0
+CQP.US,D,20240105,000000,52.67,54.3,52.62,53,208627,0
+CQP.US,D,20240108,000000,52.59,52.61,51.2,51.58,89879,0
+CQP.US,D,20240109,000000,51.5,52.21,51.02,52.21,66379,0
+CQP.US,D,20240110,000000,52.24,52.45,51.76,52.45,79216,0
+CQP.US,D,20240111,000000,52.61,52.61,51.8,52.17,129619,0
+CQP.US,D,20240112,000000,52.54,52.97,51.75,52.5,136334,0
+CQP.US,D,20240116,000000,52.75,52.75,51.2,51.55,192617,0
+CQP.US,D,20240117,000000,51.2,51.48,50.44,51.21,188427,0
+CQP.US,D,20240118,000000,50.92,51.24,50.55,51.07,147148,0
+CQP.US,D,20240119,000000,50.96,51.15,50.25,50.43,159819,0
+CQP.US,D,20240122,000000,50.69,51.32,50.38,50.54,198103,0
+CQP.US,D,20240123,000000,50.57,51.33,50.57,51.19,97467,0
+CQP.US,D,20240124,000000,51.5,51.9769,51.04,51.65,125901,0
+CQP.US,D,20240125,000000,52,52.84,51.8,52.65,147112,0
+CQP.US,D,20240126,000000,52.31,53.62,52.2971,53.49,152199,0
+CQP.US,D,20240129,000000,53.75,54.36,53.065,54.35,129296,0
+CQP.US,D,20240130,000000,54.51,54.98,53.68,54.98,224818,0
+CQP.US,D,20240131,000000,52.73,53.01,52.59,52.73,332867,0
+CQP.US,D,20240201,000000,52.61,54.465,52.61,52.99,308872,0
+CQP.US,D,20240202,000000,52.99,53.015,51.87,51.88,251329,0
+CQP.US,D,20240205,000000,51.8,51.85,50.75,51.35,342729,0
+CQP.US,D,20240206,000000,50.5,50.5465,49.54,49.54,229221,0
+CQP.US,D,20240207,000000,49.72,50.13,49.41,49.62,181028,0
+CQP.US,D,20240208,000000,49.52,50.5,49.52,49.8,548304,0
+CQP.US,D,20240209,000000,50.03,50.295,49.61,50,167238,0
+CQP.US,D,20240212,000000,49.92,51.5,49.92,51.15,173946,0
+CQP.US,D,20240213,000000,51.56,51.89,50.17,50.18,230981,0
+CQP.US,D,20240214,000000,50.46,51.025,50.21,50.75,165988,0
+CQP.US,D,20240215,000000,50.43,51.93,50.43,51.51,136896,0
+CQP.US,D,20240216,000000,51.51,52.44,51.36,52.01,149628,0
+CQP.US,D,20240220,000000,52.33,52.33,51.4601,52.12,182347,0
+CQP.US,D,20240221,000000,52.22,52.935,52,52.77,156649,0
+CQP.US,D,20240222,000000,52.75,52.77,51.09,51.2,254630,0
+CQP.US,D,20240223,000000,51.21,52.33,51.11,51.98,137076,0
+CQP.US,D,20240226,000000,51.93,52.22,50.71,50.95,194567,0
+CQP.US,D,20240227,000000,51.01,51.3999,49.72,50.15,199634,0
+CQP.US,D,20240228,000000,50.1,50.34,49.25,49.34,266856,0
+CQP.US,D,20240229,000000,49.35,49.7194,48.46,48.62,242260,0
+CQP.US,D,20240301,000000,48.65,49.1725,48.4401,48.64,138385,0
+CQP.US,D,20240304,000000,48.62,49.67,48.5125,48.91,188796,0
+CQP.US,D,20240305,000000,48.96,49.61,48.71,48.74,193235,0
+CQP.US,D,20240306,000000,49.39,50,49.14,49.44,207554,0
+CQP.US,D,20240307,000000,49.44,49.75,48.24,48.66,320662,0
+CQP.US,D,20240308,000000,49.07,49.715,48.37,48.84,198280,0
+CQP.US,D,20240311,000000,48.9,49.23,48.285,48.96,120125,0
+CQP.US,D,20240312,000000,49.02,49.13,48.52,48.55,96029,0
+CQP.US,D,20240313,000000,48.52,49.32,48.14,48.15,154544,0
+CQP.US,D,20240314,000000,48.44,48.44,47.78,47.84,250932,0
+CQP.US,D,20240315,000000,47.81,48.56,47.81,48.53,414374,0
+CQP.US,D,20240318,000000,48.92,48.92,48.03,48.24,109330,0
+CQP.US,D,20240319,000000,48.46,49.28,48.31,49.2,203774,0
+CQP.US,D,20240320,000000,49.32,50.25,49.0301,50.25,259382,0
+CQP.US,D,20240321,000000,50.23,50.68,50.0254,50.58,131148,0
+CQP.US,D,20240322,000000,50.93,50.93,49.11,49.36,154226,0
+CQP.US,D,20240325,000000,49.75,50.25,49.3,49.55,101657,0
+CQP.US,D,20240326,000000,49.88,49.88,48.51,48.76,123922,0
+CQP.US,D,20240327,000000,48.76,49.23,48.76,49.1,77449,0
+CQP.US,D,20240328,000000,49.07,49.8093,49.07,49.39,153660,0
+CQP.US,D,20240401,000000,49.48,49.64,49.28,49.4,70810,0
+CQP.US,D,20240402,000000,49.42,50.13,49.38,49.6,78280,0
+CQP.US,D,20240403,000000,49.7,50.21,49.505,50.21,94387,0
+CQP.US,D,20240404,000000,50.25,50.65,49.29,49.3,86209,0
+CQP.US,D,20240405,000000,49.7,49.7,48.37,48.42,157941,0
+CQP.US,D,20240408,000000,48.42,48.73,47.89,47.9,154931,0
+CQP.US,D,20240409,000000,48.19,48.3765,47.06,47.56,328237,0
+CQP.US,D,20240410,000000,47.62,47.62,47.09,47.09,227533,0
+CQP.US,D,20240411,000000,47.09,47.4624,46.51,47.01,209726,0
+CQP.US,D,20240412,000000,47.01,47.5,46.31,46.7,338518,0
+CQP.US,D,20240415,000000,46.5,46.85,46.09,46.15,293059,0
+CQP.US,D,20240416,000000,46.15,46.71,45.51,46.67,211138,0
+CQP.US,D,20240417,000000,46.7,46.855,46.115,46.65,183808,0
+CQP.US,D,20240418,000000,46.72,48.77,46.69,48.74,373384,0
+CQP.US,D,20240419,000000,48.74,49.83,48.4683,49.19,267182,0
+CQP.US,D,20240422,000000,49.3,49.375,48.52,48.66,269304,0
+CQP.US,D,20240423,000000,48.59,48.7669,47.75,47.97,186004,0
+CQP.US,D,20240424,000000,48.16,48.28,47.555,48.16,209362,0
+CQP.US,D,20240425,000000,48,48.48,47.6,48.42,154942,0
+CQP.US,D,20240426,000000,48.34,49.18,48.19,49.01,108939,0
+CQP.US,D,20240429,000000,48.75,50.55,48.75,50.41,113869,0
+CQP.US,D,20240430,000000,50.36,50.44,48.43,48.45,134391,0
+CQP.US,D,20240501,000000,48.74,49.34,48.525,49.06,155493,0
+CQP.US,D,20240502,000000,49.49,50.42,49.3138,50.16,153159,0
+CQP.US,D,20240503,000000,50.39,51.39,49.28,50.75,192156,0
+CQP.US,D,20240506,000000,50.89,51.13,49.96,50.8,215515,0
+CQP.US,D,20240507,000000,51.02,51.18,50.175,51.18,260731,0
+CQP.US,D,20240508,000000,49.89,50.18,49.53,49.54,310653,0
+CQP.US,D,20240509,000000,50.13,50.13,48.26,48.26,173120,0
+CQP.US,D,20240510,000000,48.17,48.73,46.7091,47.6,257473,0
+CQP.US,D,20240513,000000,47.73,48.5,46.835,47,252550,0
+CQP.US,D,20240514,000000,46.91,48.56,46.91,48.54,166828,0
+CQP.US,D,20240515,000000,48.67,48.7799,47.63,47.77,217914,0
+CQP.US,D,20240516,000000,47.75,49.165,47.51,48.1,190561,0
+CQP.US,D,20240517,000000,48.49,49.64,47.94,49.52,205757,0
+CQP.US,D,20240520,000000,49.78,49.78,48.76,49.33,249346,0
+CQP.US,D,20240521,000000,49.43,49.985,49.01,49.47,182140,0
+CQP.US,D,20240522,000000,49.25,50.15,48.85,48.93,114899,0
+CQP.US,D,20240523,000000,49.01,49.48,48.8,49.29,122935,0
+CQP.US,D,20240524,000000,49.09,49.48,48.83,49.12,71937,0
+CQP.US,D,20240528,000000,47.92,49.72,47.15,49.36,286635,0
+CQP.US,D,20240529,000000,48.71,48.89,48.33,48.72,82231,0
+CQP.US,D,20240530,000000,48.97,48.99,48.035,48.38,65860,0
+CQP.US,D,20240531,000000,48.5,48.69,48.17,48.17,175568,0
+CQP.US,D,20240603,000000,48.24,48.45,47.5,47.74,151417,0
+CQP.US,D,20240604,000000,47.58,47.63,47.19,47.36,123633,0
+CQP.US,D,20240605,000000,47.19,48.09,47.19,48.09,113996,0
+CQP.US,D,20240606,000000,48.07,48.07,47.1,47.6,96704,0
+CQP.US,D,20240607,000000,47.42,48.59,47.34,48.06,93334,0
+CQP.US,D,20240610,000000,48.06,49.53,48.06,49.06,356674,0
+CQP.US,D,20240611,000000,49.13,49.44,48.6,48.6,116363,0
+CQP.US,D,20240612,000000,49.07,49.71,48.75,48.97,113484,0
+CQP.US,D,20240613,000000,48.8,49.49,48.103,48.73,98356,0
+CQP.US,D,20240614,000000,48.27,48.5,47.11,47.88,247320,0
+CQP.US,D,20240617,000000,47.52,47.86,46.76,47.25,208607,0
+CQP.US,D,20240618,000000,47.6,47.9,46.73,47.19,375597,0
+CQP.US,D,20240620,000000,47.19,47.61,47.01,47.48,201692,0
+CQP.US,D,20240621,000000,47.6,47.86,47.35,47.62,210824,0
+CQP.US,D,20240624,000000,47.5,48.65,47.4,48.55,160479,0
+CQP.US,D,20240625,000000,48.07,48.379,47.91,48.25,96531,0
+CQP.US,D,20240626,000000,48.53,48.9,48.0758,48.88,61219,0
+CQP.US,D,20240627,000000,49.11,49.18,48.25,48.75,129399,0
+CQP.US,D,20240628,000000,48.8,49.69,48.5,49.11,78165,0
+CQP.US,D,20240701,000000,49.19,49.49,48.7056,49.39,84598,0
+CQP.US,D,20240702,000000,49.49,49.7106,48.7612,49.26,50030,0
+CQP.US,D,20240703,000000,49.5,49.75,49.42,49.7,38167,0
+CQP.US,D,20240705,000000,49.7,49.725,48.42,48.84,56937,0
+CQP.US,D,20240708,000000,48.51,49.75,48.5,49.4,58950,0
+CQP.US,D,20240709,000000,49.49,50.695,49,50.03,136077,0
+CQP.US,D,20240710,000000,49.72,50.5,49.67,50.36,72592,0
+CQP.US,D,20240711,000000,50.35,51.51,50.2332,51.42,186393,0
+CQP.US,D,20240712,000000,51.5,52.25,51.17,51.89,119748,0
+CQP.US,D,20240715,000000,52,52.29,51.33,51.63,105679,0
+CQP.US,D,20240716,000000,51.39,52.74,51.27,52.74,104935,0
+CQP.US,D,20240717,000000,52.9,53.3,52.03,52.03,123087,0
+CQP.US,D,20240718,000000,52.76,53.98,52.45,53.22,169356,0
+CQP.US,D,20240719,000000,53.59,54.34,53.11,53.11,155239,0
+CQP.US,D,20240722,000000,53.29,54.7,52.7501,54.36,141216,0
+CQP.US,D,20240723,000000,53.41,54.05,53.04,53.54,131299,0
+CQP.US,D,20240724,000000,53.14,53.66,52.44,52.64,195901,0
+CQP.US,D,20240725,000000,52.35,53.625,52.35,52.89,119290,0
+CQP.US,D,20240726,000000,52.89,53.79,52.41,53.79,109637,0
+CQP.US,D,20240729,000000,53.77,54.19,53.18,53.61,78893,0
+CQP.US,D,20240730,000000,53.5,54.44,53.29,53.81,137351,0
+CQP.US,D,20240731,000000,54.1,54.1,52.41,52.66,215412,0
+CQP.US,D,20240801,000000,52.74,53.1985,52,52.89,179524,0
+CQP.US,D,20240802,000000,51.96,52.75,50.6261,50.93,200132,0
+CQP.US,D,20240805,000000,50.4,51.3199,49.82,50.08,197450,0
+CQP.US,D,20240806,000000,50.71,50.9134,49.43,49.52,330692,0
+CQP.US,D,20240807,000000,49.03,50.19,48.51,48.54,270390,0
+CQP.US,D,20240808,000000,48.88,49.5784,48.2601,48.44,436985,0
+CQP.US,D,20240809,000000,48.39,48.7299,47.27,47.51,218452,0
+CQP.US,D,20240812,000000,47.75,47.89,47,47.4,214745,0
+CQP.US,D,20240813,000000,47.5,48.43,47.42,47.49,235170,0
+CQP.US,D,20240814,000000,47.72,48.97,47.625,48.64,218583,0
+CQP.US,D,20240815,000000,48.67,49.66,48.67,49.21,139423,0
+CQP.US,D,20240816,000000,49.2,50.675,49.0558,50.65,186484,0
+CQP.US,D,20240819,000000,50.77,51.1073,49.29,49.78,135658,0
+CQP.US,D,20240820,000000,49.48,49.75,48.55,48.97,118926,0
+CQP.US,D,20240821,000000,49.36,49.5,48.17,48.42,127326,0
+CQP.US,D,20240822,000000,48.63,48.63,47.75,47.81,135962,0
+CQP.US,D,20240823,000000,47.86,48.25,47.52,47.96,102303,0
+CQP.US,D,20240826,000000,47.87,48.85,47.87,48.46,77230,0
+CQP.US,D,20240827,000000,48.26,48.3968,47.36,47.77,123115,0
+CQP.US,D,20240828,000000,47.5,47.9899,47.1,47.43,167076,0
+CQP.US,D,20240829,000000,47.02,48.84,47.02,48.52,121581,0
+CQP.US,D,20240830,000000,48.94,49.63,48.69,48.98,134005,0
+CQP.US,D,20240903,000000,48.85,48.85,47.57,48.26,127400,0
+CQP.US,D,20240904,000000,47.99,49.14,47.99,48.63,87480,0
+CQP.US,D,20240905,000000,48.49,49.44,47.5,47.51,118603,0
+CQP.US,D,20240906,000000,48,49.64,47.87,48.53,170586,0
+CQP.US,D,20240909,000000,48.81,49.5,48.495,48.81,121978,0
+CQP.US,D,20240910,000000,48.77,49.83,48.54,49.43,159621,0
+CQP.US,D,20240911,000000,49.47,49.5,48.51,48.52,92925,0
+CQP.US,D,20240912,000000,49.01,50.14,48.75,48.96,102000,0
+CQP.US,D,20240913,000000,48.81,49.25,48.42,48.82,101495,0
+CQP.US,D,20240916,000000,49.01,49.25,48.2097,48.73,141064,0
+CQP.US,D,20240917,000000,48.47,49.335,48.47,48.83,92122,0
+CQP.US,D,20240918,000000,49,49.22,48.51,48.57,61490,0
+CQP.US,D,20240919,000000,49.12,49.12,47.77,48.06,120487,0
+CQP.US,D,20240920,000000,47.85,48.085,47.58,47.75,228156,0
+CQP.US,D,20240923,000000,47.95,48.84,47.95,48.84,82710,0
+CQP.US,D,20240924,000000,48.8,49.275,48.3,48.3,69021,0
+CQP.US,D,20240925,000000,48.03,48.6,47.765,48.15,67773,0
+CQP.US,D,20240926,000000,48.5,48.7109,47.775,47.81,70095,0
+CQP.US,D,20240927,000000,48.1212,48.62,48.1194,48.28,72356,0
+CQP.US,D,20240930,000000,48,48.72,48,48.72,91816,0
+CQP.US,D,20241001,000000,48.39,49.4,48.39,49,83824,0
+CQP.US,D,20241002,000000,49.26,49.29,48.09,49.06,65114,0
+CQP.US,D,20241003,000000,49.09,49.74,48.75,49.67,51569,0
+CQP.US,D,20241004,000000,49.25,50.05,49.25,49.74,51494,0
+CQP.US,D,20241007,000000,49.58,50.72,49.58,50.3,69257,0
+CQP.US,D,20241008,000000,50.25,50.41,49.39,49.81,77400,0
+CQP.US,D,20241009,000000,49.98,50.25,49.7334,50.08,32684,0
+CQP.US,D,20241010,000000,49.9,50.96,49.9,50.81,51889,0
+CQP.US,D,20241011,000000,50.99,51.255,50.0001,50.17,81253,0
+CQP.US,D,20241014,000000,50.48,50.5,49.9,50.01,65109,0
+CQP.US,D,20241015,000000,50.24,50.6458,49.53,49.53,84767,0
+CQP.US,D,20241016,000000,49.75,49.805,48.79,48.79,187762,0
+CQP.US,D,20241017,000000,48.86,49.0466,47.85,48.22,137430,0
+CQP.US,D,20241018,000000,48.49,48.96,48.16,48.96,90288,0
+CQP.US,D,20241021,000000,48.83,48.83,47.9854,48.06,177957,0
+CQP.US,D,20241022,000000,48.08,49.75,47.55,48.58,117305,0
+CQP.US,D,20241023,000000,48.68,49.5,48.5325,49.27,90615,0
+CQP.US,D,20241024,000000,49.24,49.66,48.4,48.47,163765,0
+CQP.US,D,20241025,000000,48.34,49.17,48.34,48.74,107633,0
+CQP.US,D,20241028,000000,48.25,48.83,48.25,48.67,99619,0
+CQP.US,D,20241029,000000,48.75,49.49,48.2601,49.19,138415,0
+CQP.US,D,20241030,000000,49.07,49.73,49.03,49.41,108015,0
+CQP.US,D,20241031,000000,49.75,51.15,49.73,50.55,316144,0
+CQP.US,D,20241101,000000,50.6,51.135,49.5407,49.96,196147,0
+CQP.US,D,20241104,000000,48.25,48.99,48.06,48.18,241654,0
+CQP.US,D,20241105,000000,48,49.01,48,49.01,243649,0
+CQP.US,D,20241106,000000,49.2,50.41,49.2,50,248684,0
+CQP.US,D,20241107,000000,50.23,50.4299,49.68,50.03,139833,0
+CQP.US,D,20241108,000000,50.21,50.61,50.0116,50.17,91258,0
+CQP.US,D,20241111,000000,50.7753,50.85,49.8,50.38,77913,0
+CQP.US,D,20241112,000000,50.295,50.4,49.26,49.8,239109,0
+CQP.US,D,20241113,000000,50.48,52.2199,50.37,51.94,249444,0
+CQP.US,D,20241114,000000,52.005,52.63,51.56,52.16,209363,0
+CQP.US,D,20241115,000000,52.305,53.27,52.305,53,183731,0
+CQP.US,D,20241118,000000,53.25,53.99,52.77,53.42,168151,0
+CQP.US,D,20241119,000000,53.5,54.11,53,53.5,122868,0
+CQP.US,D,20241120,000000,53.75,54.208,52.65,53.3,142198,0
+CQP.US,D,20241121,000000,53.5,54.09,53.01,53.94,96848,0
+CQP.US,D,20241122,000000,54.04,54.84,53.78,54.64,124195,0
+CQP.US,D,20241125,000000,54.75,55.16,53.91,54.32,82537,0
+CQP.US,D,20241126,000000,54.58,55.9679,54.5605,55.57,127011,0
+CQP.US,D,20241127,000000,56.31,57.2899,55.88,57.04,115833,0
+CQP.US,D,20241129,000000,57.61,58.7777,57.484,58.25,167899,0
+CQP.US,D,20241202,000000,58.435,58.65,56.6972,58.65,155871,0
+CQP.US,D,20241203,000000,58.83,59.3,58,58.87,156222,0
+CQP.US,D,20241204,000000,58.775,58.775,56.94,57.45,134376,0
+CQP.US,D,20241205,000000,57.5,59.14,57.2501,58.72,103907,0
+CQP.US,D,20241206,000000,59.195,59.3702,57.8,57.94,167317,0
+CQP.US,D,20241209,000000,58.3325,59.4,57.65,57.65,119784,0
+CQP.US,D,20241210,000000,57.75,57.75,56.11,56.53,286038,0
+CQP.US,D,20241211,000000,56.75,57.85,56.6196,56.8,130182,0
+CQP.US,D,20241212,000000,56.8001,58.47,56.785,58.08,133094,0
+CQP.US,D,20241213,000000,58.0642,58.49,57.5,58.12,188781,0
+CQP.US,D,20241216,000000,58.23,58.7,55.4,55.4,156710,0
+CQP.US,D,20241217,000000,55,55.19,53.76,54.75,111850,0
+CQP.US,D,20241218,000000,54.76,55.2499,52.1,52.49,156945,0
+CQP.US,D,20241219,000000,52.96,53.49,51.74,51.9,192660,0
+CQP.US,D,20241220,000000,52,52.9271,51.8442,52.22,261530,0
+CQP.US,D,20241223,000000,52.5,53.26,52,53.26,117131,0
+CQP.US,D,20241224,000000,53.5,54.12,53.28,53.94,63521,0
+CQP.US,D,20241226,000000,54.25,54.4,53.01,53.49,130191,0
+CQP.US,D,20241227,000000,53.5,53.76,52.75,53.49,119043,0
+CQP.US,D,20241230,000000,53.3201,54.11,52.5,53.61,134674,0
+CQP.US,D,20241231,000000,53.6,54.25,52.8,53.12,174279,0
+CQP.US,D,20250102,000000,53.95,55.65,53.94,55.65,223103,0
+CQP.US,D,20250103,000000,56,56.8,55.1,55.46,145004,0
+CQP.US,D,20250106,000000,56.0401,56.25,55.26,55.65,147510,0
+CQP.US,D,20250107,000000,55.5,55.9577,55.15,55.42,122913,0
+CQP.US,D,20250108,000000,55.25,57.07,55.16,57.07,200758,0
+CQP.US,D,20250110,000000,57.25,57.51,55.67,56.13,152546,0
+CQP.US,D,20250113,000000,55.8,56.73,55.51,56.47,159354,0
+CQP.US,D,20250114,000000,56.05,59.73,56.05,58.98,261809,0
+CQP.US,D,20250115,000000,59.25,59.98,58.66,59.58,204102,0
+CQP.US,D,20250116,000000,59.25,61.99,59.1,61.93,342253,0
+CQP.US,D,20250117,000000,62,62.5,61.6,62.14,151240,0
+CQP.US,D,20250121,000000,62.25,62.89,62.125,62.79,159600,0
+CQP.US,D,20250122,000000,63,63.0064,60.14,60.51,284712,0
+CQP.US,D,20250123,000000,60.6,61.82,60.33,61.6,194272,0
+CQP.US,D,20250124,000000,61.75,62.75,61.7,61.7,231867,0
+CQP.US,D,20250127,000000,61.64,61.6901,58.6,59.01,178752,0
+CQP.US,D,20250128,000000,59.33,61.84,59.252,61.77,168590,0
+CQP.US,D,20250129,000000,61.74,63,61.36,61.58,141528,0
+CQP.US,D,20250130,000000,61.25,63.29,60.28,63.29,1304774,0
+CQP.US,D,20250131,000000,62.8,62.8,61.05,61.36,330541,0
+CQP.US,D,20250203,000000,60.013,65.17,60.013,65.17,302678,0
+CQP.US,D,20250204,000000,65.25,66.47,64.11,64.23,358714,0
+CQP.US,D,20250205,000000,64.67,65.2399,64.09,64.6,614606,0
+CQP.US,D,20250206,000000,64.755,64.755,62.14,62.64,270066,0
+CQP.US,D,20250207,000000,62.26,62.64,61.25,62.16,320524,0
+CQP.US,D,20250210,000000,61.5,64.52,61.42,63.56,614025,0
+CQP.US,D,20250211,000000,63.7,63.7,61.55,62.24,167781,0
+CQP.US,D,20250212,000000,62,62.535,60.445,61,146648,0
+CQP.US,D,20250213,000000,61.14,62.66,61.14,62.33,199667,0
+CQP.US,D,20250214,000000,62.25,63.07,61.4,61.66,269106,0
+CQP.US,D,20250218,000000,61.565,63.01,61.4,62.44,125492,0
+CQP.US,D,20250219,000000,62.28,62.42,61.01,61.09,142321,0
+CQP.US,D,20250220,000000,61.25,63.3,59.83,63.14,233905,0
+CQP.US,D,20250221,000000,62.29,63.49,61.5,62.05,210117,0
+CQP.US,D,20250224,000000,62,64.17,61.34,63.97,130638,0
+CQP.US,D,20250225,000000,63.75,63.86,61.81,63.57,139681,0
+CQP.US,D,20250226,000000,63.5,65.55,63.26,65.55,100334,0
+CQP.US,D,20250227,000000,65.09,66.89,64.5331,66.15,113104,0
+CQP.US,D,20250228,000000,65.59,67.94,65.38,67.71,162858,0
+CQP.US,D,20250303,000000,67.94,68.3,66.07,67.08,213624,0
+CQP.US,D,20250304,000000,66.55,66.55,63.51,64.3,155761,0
+CQP.US,D,20250305,000000,64.25,64.25,62.16,63.44,157292,0
+CQP.US,D,20250306,000000,63.25,63.25,61.14,61.65,160661,0
+CQP.US,D,20250307,000000,62.12,64.39,60.2043,63.6,164740,0
+CQP.US,D,20250310,000000,62.32,63.47,62.0099,63.03,182235,0
+CQP.US,D,20250311,000000,63.02,63.72,61.835,62.07,198989,0
+CQP.US,D,20250312,000000,62.73,63.86,62.33,62.38,107251,0
+CQP.US,D,20250313,000000,62.51,63.21,62.21,62.21,110483,0
+CQP.US,D,20250314,000000,62.485,65.49,62.25,63.41,278985,0
+CQP.US,D,20250317,000000,63.25,65.55,63.14,64.25,150039,0
+CQP.US,D,20250318,000000,64.4,65.74,64.27,65.11,106361,0
+CQP.US,D,20250319,000000,65.25,65.54,64.325,64.47,131929,0
+CQP.US,D,20250320,000000,63.64,64.275,61.19,61.69,266441,0
+CQP.US,D,20250321,000000,62,62.2554,60.9,61.89,975723,0
+CQP.US,D,20250324,000000,62.72,63.5,62.24,62.48,67842,0
+CQP.US,D,20250325,000000,62.25,63.4,62.01,62.71,63735,0
+CQP.US,D,20250326,000000,63.05,64.1799,62.77,63.69,102053,0
+CQP.US,D,20250327,000000,63.3117,64.49,63.0901,63.69,140823,0
+CQP.US,D,20250328,000000,63.25,64,63.13,63.94,77551,0
+CQP.US,D,20250331,000000,63,66.5448,63,66.04,227530,0
+CQP.US,D,20250401,000000,67.3473,68.285,65.536,68.04,213038,0
+CQP.US,D,20250402,000000,67.9858,68.42,66.91,67.99,103552,0
+CQP.US,D,20250403,000000,66.5,66.82,63.25,64.23,226354,0
+CQP.US,D,20250404,000000,63,63.405,56.88,57.48,298374,0
+CQP.US,D,20250407,000000,55,57.46,52.585,56.33,286076,0
+CQP.US,D,20250408,000000,60.3,61.05,55,55.91,189567,0
+CQP.US,D,20250409,000000,55.12,60.465,54.7,59.78,142049,0
+CQP.US,D,20250410,000000,59.73,60.34,55.91,57.03,154222,0
+CQP.US,D,20250411,000000,57,58.58,56.09,58.13,116049,0
+CQP.US,D,20250414,000000,59,59.92,58.27,59.57,70418,0
+CQP.US,D,20250415,000000,60.22,61.37,59.52,59.82,96455,0
+CQP.US,D,20250416,000000,59.905,61.51,59.905,61.01,139903,0
+CQP.US,D,20250417,000000,61.41,63.11,60.86,60.86,94218,0
+CQP.US,D,20250421,000000,60.5,60.72,57.35,57.74,122425,0
+CQP.US,D,20250422,000000,57.83,59.42,57.56,58.89,85694,0
+CQP.US,D,20250423,000000,59.06,60.055,58.56,59.16,79301,0
+CQP.US,D,20250424,000000,59.28,59.97,58.39,59.21,94943,0
+CQP.US,D,20250425,000000,59,60,57.78,59.5,168806,0
+CQP.US,D,20250428,000000,59.5,60.41,58.8,60.41,68350,0
+CQP.US,D,20250429,000000,59.75,60.5,59.42,60.19,59873,0
+CQP.US,D,20250430,000000,59.75,59.75,57.74,58.78,79799,0
+CQP.US,D,20250501,000000,59.14,59.98,58.15,58.53,105738,0
+CQP.US,D,20250502,000000,58.63,60.68,58.49,60.68,81161,0
+CQP.US,D,20250505,000000,60,60.49,59.265,59.65,117014,0
+CQP.US,D,20250506,000000,59.87,60.15,58.425,59.29,119093,0
+CQP.US,D,20250507,000000,58.51,59.37,57.815,58.76,285714,0
+CQP.US,D,20250508,000000,59.25,59.6,56.4,57.02,521996,0
+CQP.US,D,20250509,000000,56.94,58.63,56.185,57.48,203021,0
+CQP.US,D,20250512,000000,57.88,58.14,56.325,57.03,130095,0
+CQP.US,D,20250513,000000,57.205,59.23,56.91,58.84,138391,0
+CQP.US,D,20250514,000000,58.75,59.73,58,59.54,110853,0
+CQP.US,D,20250515,000000,59.5663,61.24,59.35,61.22,171428,0
+CQP.US,D,20250516,000000,61.2025,62.325,60.135,61.27,169428,0
+CQP.US,D,20250519,000000,60.75,60.75,57.975,58.71,273618,0
+CQP.US,D,20250520,000000,58.25,58.85,57.845,58.42,85365,0
+CQP.US,D,20250521,000000,58,58,56.75,57.11,109646,0
+CQP.US,D,20250522,000000,56.78,57.87,56.285,57.25,93289,0
+CQP.US,D,20250523,000000,57.22,58.075,56.9,57.83,141081,0
+CQP.US,D,20250527,000000,57.83,58.95,57.475,58.63,99695,0
+CQP.US,D,20250528,000000,58.5,58.9965,58.32,58.73,46719,0
+CQP.US,D,20250529,000000,59.25,59.49,57.41,57.41,165817,0
+CQP.US,D,20250530,000000,57.25,58.14,57,57.37,163503,0
+CQP.US,D,20250602,000000,57.75,58.41,56.64,58.39,212130,0
+CQP.US,D,20250603,000000,58.005,59.81,58.005,59.5,126985,0
+CQP.US,D,20250604,000000,59.6,59.7,57.95,58.64,193267,0
+CQP.US,D,20250605,000000,58.6296,59.35,58.06,58.89,186791,0
+CQP.US,D,20250606,000000,58.88,59.255,58.34,58.84,111246,0
+CQP.US,D,20250609,000000,58.75,59,56.56,56.74,185192,0
+CQP.US,D,20250610,000000,57.79,57.79,56.22,56.94,123610,0
+CQP.US,D,20250611,000000,57.92,58.37,57.0048,57.49,204038,0
+CQP.US,D,20250612,000000,57.375,58.595,57.24,58.14,93819,0
+CQP.US,D,20250613,000000,58.875,59,56.31,57.74,257056,0
+CQP.US,D,20250616,000000,57.75,58.55,55.87,56.82,243299,0
+CQP.US,D,20250617,000000,57,57.96,56.39,56.7,215104,0
+CQP.US,D,20250618,000000,56.81,57.59,56.07,56.52,278264,0
+CQP.US,D,20250620,000000,56.625,56.68,55.71,56,743787,0
+CQP.US,D,20250623,000000,56.25,56.29,55.0459,55.76,217587,0
+CQP.US,D,20250624,000000,55.41,57.4,55.37,56.4,224817,0
+CQP.US,D,20250625,000000,56.49,56.51,54.6,54.61,438992,0
+CQP.US,D,20250626,000000,54.757,56.7,54.62,56.42,317733,0
+CQP.US,D,20250627,000000,56.25,56.39,55.25,55.68,130780,0
+CQP.US,D,20250630,000000,55.4262,56.05,54.92,56.05,115430,0
+CQP.US,D,20250701,000000,55.5,55.85,54.5,55.32,250977,0
+CQP.US,D,20250702,000000,55.01,56.12,54.71,55.82,100535,0
+CQP.US,D,20250703,000000,55.58,56.25,55.42,56.13,56748,0
+CQP.US,D,20250707,000000,55.75,55.9477,55.05,55.45,80362,0
+CQP.US,D,20250708,000000,55.25,55.4,54.795,55.15,113002,0
+CQP.US,D,20250709,000000,54.86,55.13,54.52,54.9,102358,0
+CQP.US,D,20250710,000000,54.64,54.75,54.4,54.75,88149,0
+CQP.US,D,20250711,000000,54.5,54.76,54.07,54.07,159678,0
+CQP.US,D,20250714,000000,54,55.25,53.905,54.99,396047,0
+CQP.US,D,20250715,000000,54.825,54.94,53.53,53.53,209734,0
+CQP.US,D,20250716,000000,53.99,53.99,52.7599,53,231770,0
+CQP.US,D,20250717,000000,53,53.43,52.31,52.93,241596,0
+CQP.US,D,20250718,000000,53.23,54.91,53.01,54.62,183731,0
+CQP.US,D,20250721,000000,54.62,54.62,52.51,52.51,280010,0
+CQP.US,D,20250722,000000,52.5,53.165,52.3275,52.38,140993,0
+CQP.US,D,20250723,000000,52.37,53.5,52.25,53.4,219312,0
+CQP.US,D,20250724,000000,53.155,55.23,53.14,55.23,131101,0
+CQP.US,D,20250725,000000,55.16,55.38,54.625,55.03,148023,0
+CQP.US,D,20250728,000000,55.8469,56.35,55.51,55.76,117399,0
+CQP.US,D,20250729,000000,56,57.74,56,57.73,119030,0
+CQP.US,D,20250730,000000,57.75,58.04,56.9201,57.53,125028,0
+CQP.US,D,20250731,000000,57.25,58.1799,57.1,57.67,101085,0
+CQP.US,D,20250801,000000,57.415,57.75,56.07,56.84,135760,0
+CQP.US,D,20250804,000000,57,58.11,56.82,57.23,94174,0
+CQP.US,D,20250805,000000,57,57.195,55.6001,56.37,92379,0
+CQP.US,D,20250806,000000,56.7,57.17,55.52,55.86,80632,0
+CQP.US,D,20250807,000000,55.75,56.12,54.69,55.43,153918,0
+CQP.US,D,20250808,000000,55.08,55.63,54.125,54.51,166078,0
+CQP.US,D,20250811,000000,54.25,54.36,52.62,52.62,180241,0
+CQP.US,D,20250812,000000,52.97,53.68,52.5,53.66,123452,0
+CQP.US,D,20250813,000000,53.75,54.57,53.16,54.44,101102,0
+CQP.US,D,20250814,000000,54.5,54.95,53.91,54.71,113102,0
+CQP.US,D,20250815,000000,54.515,54.95,53.91,54.01,48844,0
+CQP.US,D,20250818,000000,53.75,54.055,53.12,54,62249,0
+CQP.US,D,20250819,000000,53.7963,54.05,53.0029,53.18,78417,0
+CQP.US,D,20250820,000000,53.34,54.25,53.0101,53.98,98536,0
+CQP.US,D,20250821,000000,53.79,54.74,53.75,54.6,81072,0
+CQP.US,D,20250822,000000,54.75,55.27,54.29,54.3,55616,0
+CQP.US,D,20250825,000000,54.28,54.53,53.7601,53.98,43561,0
+CQP.US,D,20250826,000000,53.9,54.42,53.6101,54.3,48403,0
+CQP.US,D,20250827,000000,54.4948,54.615,54.03,54.44,49749,0
+CQP.US,D,20250828,000000,54.25,55.39,54.25,55.38,70664,0
+CQP.US,D,20250829,000000,55.11,55.75,55,55.24,97888,0
+CQP.US,D,20250902,000000,55.07,55.3,54.126939,54.44,75712,0
+CQP.US,D,20250903,000000,54.25,54.5724,53.45,53.79,76423,0
+CQP.US,D,20250904,000000,53.87,54.3298,53.74,54.06,48774,0
+CQP.US,D,20250905,000000,54.02,54.255,53.39,53.98,88284,0
+CQP.US,D,20250908,000000,53.6193,54.25,53.1801,53.5,60624,0
+CQP.US,D,20250909,000000,53.5,54.03,53.415,53.46,40175,0
+CQP.US,D,20250910,000000,53.75,54.25,53.08,53.14,98823,0
+CQP.US,D,20250911,000000,53,53.46,52.9,53.27,58916,0
+CQP.US,D,20250912,000000,53.15,53.29,52,52.05,153792,0
+CQP.US,D,20250915,000000,52.29,52.4,51.735,51.89,87188,0
+CQP.US,D,20250916,000000,52.16,53.665,51.77,53.18,196062,0
+CQP.US,D,20250917,000000,53.25,53.71,53,53.63,98605,0
+CQP.US,D,20250918,000000,53.25,53.93,53.25,53.77,96583,0
+CQP.US,D,20250919,000000,53.7,53.97,52.39,52.39,124402,0
+CQP.US,D,20250922,000000,52.38,52.38,51.53,51.57,110655,0
+CQP.US,D,20250923,000000,51.6317,52.78,51.6317,52.64,90387,0
+CQP.US,D,20250924,000000,52.65,53.637,52.64,53.62,68050,0
+CQP.US,D,20250925,000000,53.4903,54.155,53.11,53.79,49943,0
+CQP.US,D,20250926,000000,53.75,54.46,53.53,54.03,76593,0
+CQP.US,D,20250929,000000,53.75,54.05,52.87,53.49,60775,0
+CQP.US,D,20250930,000000,53.42,53.97,52.97,53.82,121012,0
+CQP.US,D,20251001,000000,53.8,54.32,53.51,53.51,60724,0
+CQP.US,D,20251002,000000,53.98,54,53.275,53.6,67415,0
+CQP.US,D,20251003,000000,53.75,54,53.5343,53.76,47263,0
+CQP.US,D,20251006,000000,53.75,53.872,52.975,53.3,57702,0
+CQP.US,D,20251007,000000,53.49,54.25,53,54.14,76760,0
+CQP.US,D,20251008,000000,54,54,53.12,53.59,94651,0
+CQP.US,D,20251009,000000,53.76,53.88,52.06,52.06,84507,0
+CQP.US,D,20251010,000000,52.42,52.7399,51.2825,51.54,79091,0
+CQP.US,D,20251013,000000,51.63,52.3,51.378,51.88,87377,0
+CQP.US,D,20251014,000000,51.53,52.02,51.2,51.8,91039,0
+CQP.US,D,20251015,000000,52.24,52.8032,51.8,52.01,78709,0
+CQP.US,D,20251016,000000,52,52,50.855,50.87,139057,0
+CQP.US,D,20251017,000000,50.064,51.03,49.53,50.49,157188,0
+CQP.US,D,20251020,000000,50.56,51.34,50.31,51.28,92811,0
+CQP.US,D,20251021,000000,51.25,51.65,51.02,51.24,80639,0
+CQP.US,D,20251022,000000,51.3,52.5,51.3,52.28,139025,0
+CQP.US,D,20251023,000000,52.13,54.61,51.59,54.53,451471,0
+CQP.US,D,20251024,000000,54.36,54.59,53.75,54.4,335775,0
+CQP.US,D,20251027,000000,54.25,54.26,52.7,53.44,142811,0
+CQP.US,D,20251028,000000,53.25,53.68,52.33,53.56,108531,0
+CQP.US,D,20251029,000000,53.45,53.96,53.04,53.59,115219,0
+CQP.US,D,20251030,000000,53.455,54.24,52.58,53.79,186064,0
+CQP.US,D,20251031,000000,53.71,53.98,51.87,52.17,150692,0
+CQP.US,D,20251103,000000,52.12,52.25,51.02,51.9,324804,0
+CQP.US,D,20251104,000000,51.87,52.57,51.41,51.73,219567,0
+CQP.US,D,20251105,000000,51.72,51.89,50.7,51.68,147249,0
+CQP.US,D,20251106,000000,51.99,52.27,50.8,51.08,133614,0
+CQP.US,D,20251107,000000,50.5342,50.91,49.76,50.91,111958,0
+CQP.US,D,20251110,000000,50.69,51.685,50.235,51.67,212243,0
+CQP.US,D,20251111,000000,51.74,53.99,51.7,53.5,133723,0
+CQP.US,D,20251112,000000,53.51,54.01,52.39,52.39,207097,0
+CQP.US,D,20251113,000000,52.97,53.6,51.93,52.14,204981,0
+CQP.US,D,20251114,000000,52,54.25,51.5501,53.84,213612,0
+CQP.US,D,20251117,000000,54.005,54.2192,52.5,52.6,163189,0
+CQP.US,D,20251118,000000,52.51,52.89,52.29,52.67,81690,0
+CQP.US,D,20251119,000000,52.25,52.8199,51.76,52.61,66064,0
+CQP.US,D,20251120,000000,52.75,53.72,52.5,53.18,114926,0
+CQP.US,D,20251121,000000,53.13,53.38,52.3907,52.51,94070,0
+CQP.US,D,20251124,000000,52.25,52.445,51.47,52.01,111688,0
+CQP.US,D,20251125,000000,51.75,53.25,51.5,53.24,136029,0
+CQP.US,D,20251126,000000,53.49,54.46,53.2801,53.64,104389,0
+CQP.US,D,20251128,000000,54,54.999,54,54.5,83224,0
+CQP.US,D,20251201,000000,54.5,55.4,54.42,54.77,102131,0
+CQP.US,D,20251202,000000,54.8,54.995,54.07,54.07,84004,0
+CQP.US,D,20251203,000000,54.245,55.24,54,54.62,69533,0
+CQP.US,D,20251204,000000,54.6656,56,54.5,55.85,54151,0
+CQP.US,D,20251205,000000,55.5,56.48,55.5,55.82,74657,0
+CQP.US,D,20251208,000000,55.75,56.07,54.7548,54.77,66134,0
+CQP.US,D,20251209,000000,54.775,55.5,54,54.51,124538,0
+CQP.US,D,20251210,000000,54.5,54.57,53.19,53.37,108088,0
+CQP.US,D,20251211,000000,53.5,54.42,53.45,53.95,82697,0
+CQP.US,D,20251212,000000,54.305,54.465,52.56,52.94,107550,0
+CQP.US,D,20251215,000000,52.95,53.72,52.14,53.57,156709,0
+CQP.US,D,20251216,000000,53.25,53.3141,52.25,52.85,232413,0
+CQP.US,D,20251217,000000,53,53.65,52.6401,53.34,114019,0
+CQP.US,D,20251218,000000,53.564,54.18,53.01,53.35,63113,0
+CQP.US,D,20251219,000000,53.072,53.7,52.9001,53.48,345479,0
+CQP.US,D,20251222,000000,53.52,53.75,52.521,53.25,153771,0
+CQP.US,D,20251223,000000,53.258,54.25,53.05,54.22,54626,0
+CQP.US,D,20251224,000000,54.25,54.45,54,54.01,36382,0
+CQP.US,D,20251226,000000,54.12,54.272,52.835,53.45,117316,0
+CQP.US,D,20251229,000000,53.5,54,53.31,53.8,73737,0
+CQP.US,D,20251230,000000,53.65,54.25,53.25,53.74,102529,0
+CQP.US,D,20251231,000000,53.5,53.97,52.95,53.48,75534,0
+CQP.US,D,20260102,000000,53.12,54.31,52.9,54,59764,0
+CQP.US,D,20260105,000000,54,54.47,52.5701,54.28,73864,0
+CQP.US,D,20260106,000000,54,54.4999,52.73,52.76,144412,0
+CQP.US,D,20260107,000000,52.81,53.6,52.65,53,85720,0
+CQP.US,D,20260108,000000,53.4,54.16,52.85,53.71,52150,0
+CQP.US,D,20260109,000000,54,54.1,53.2501,53.49,50572,0
+CQP.US,D,20260112,000000,53.6755,54.1,53.39,53.78,39411,0
+CQP.US,D,20260113,000000,53.765,55,53.53,54.72,60816,0
+CQP.US,D,20260114,000000,54.5,56.24,54.47,55.7,74597,0
+CQP.US,D,20260115,000000,55.75,55.91,54.13,55.76,77655,0
+CQP.US,D,20260116,000000,55.625,56.5,55.56,56.27,62163,0
+CQP.US,D,20260120,000000,56.24,56.9599,55.51,56.11,113827,0
+CQP.US,D,20260121,000000,57.15,57.5643,56.51,56.9,81287,0
+CQP.US,D,20260122,000000,56.88,57.25,56.25,56.59,83673,0
+CQP.US,D,20260123,000000,56.75,57,55.92,56.11,83168,0
+CQP.US,D,20260126,000000,56.2,56.67,55.7,56.67,83586,0
+CQP.US,D,20260127,000000,56.8,56.95,56.1,56.57,71807,0
+CQP.US,D,20260128,000000,56.56,57.2,56.49,57.2,73866,0
+CQP.US,D,20260129,000000,57.325,58,56.24,57.49,104706,0
+CQP.US,D,20260130,000000,57.02,57.255,55.42,56.39,93489,0
+CQP.US,D,20260202,000000,56,56.65,55.39,55.99,89395,0
+CQP.US,D,20260203,000000,56,56.99,55.7601,56.99,95070,0
+CQP.US,D,20260204,000000,56.75,58.19,56.42,58.19,128786,0
+CQP.US,D,20260205,000000,58.25,58.47,56.73,57.66,99223,0
+CQP.US,D,20260206,000000,57.51,58.0799,57.17,57.65,66825,0
+CQP.US,D,20260209,000000,56.597,57.3,56.35,56.7,89523,0
+CQP.US,D,20260210,000000,57.11,57.46,56.83,57.46,85490,0
+CQP.US,D,20260211,000000,57.25,58.36,57.25,57.84,94362,0
+CQP.US,D,20260212,000000,57.885,59.45,57.26,57.26,117188,0
+CQP.US,D,20260213,000000,57.4478,59.645,57.4478,59.64,132799,0
+CQP.US,D,20260217,000000,59.7,59.75,58.42,58.81,75749,0
+CQP.US,D,20260218,000000,59.19,59.7399,58.81,59.34,108042,0
diff --git a/daily/us/nysemkt stocks/ctgo.us.txt b/daily/us/nysemkt stocks/ctgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..536e2f02f966fe0e362986306e7c1f7756f8a55d
--- /dev/null
+++ b/daily/us/nysemkt stocks/ctgo.us.txt	
@@ -0,0 +1,997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTGO.US,D,20211126,000000,26.68,26.99,26.66,26.99,4688,0
+CTGO.US,D,20211129,000000,27.02,27.02,26.6903,26.6903,2025,0
+CTGO.US,D,20211130,000000,26.7101,26.9999,26.7,26.7207,2308,0
+CTGO.US,D,20211201,000000,26.5,26.7399,26.5,26.7399,1224,0
+CTGO.US,D,20211202,000000,26.68,26.681,26.68,26.681,449,0
+CTGO.US,D,20211203,000000,26.5,26.7099,26.5,26.7099,2380,0
+CTGO.US,D,20211206,000000,26.7,26.7,26.39,26.41,2033,0
+CTGO.US,D,20211207,000000,26.47,26.5,26.0703,26.46,1072,0
+CTGO.US,D,20211208,000000,26.1504,26.2751,26.13,26.134,983,0
+CTGO.US,D,20211209,000000,26.2,26.47,26.2,26.47,1419,0
+CTGO.US,D,20211210,000000,26.13,26.4507,26.13,26.4507,699,0
+CTGO.US,D,20211213,000000,26.5,26.55,26.4999,26.55,3534,0
+CTGO.US,D,20211214,000000,26.6,26.6,26.55,26.55,550,0
+CTGO.US,D,20211215,000000,26.43,26.65,26.21,26.65,777,0
+CTGO.US,D,20211216,000000,26.7,26.7,26.6999,26.6999,493,0
+CTGO.US,D,20211217,000000,26.6,26.7,26.6,26.7,323,0
+CTGO.US,D,20211220,000000,26.36,26.36,26.02,26.1,481,0
+CTGO.US,D,20211221,000000,26.1539,26.1539,25.76,25.7601,3143,0
+CTGO.US,D,20211222,000000,25.75,25.9999,25.75,25.9999,578,0
+CTGO.US,D,20211223,000000,26,26,25.825,25.825,241,0
+CTGO.US,D,20211227,000000,25.72,25.72,25.72,25.72,736,0
+CTGO.US,D,20211229,000000,26,26,26,26,313,0
+CTGO.US,D,20211230,000000,25.8998,25.9,25.8998,25.9,319,0
+CTGO.US,D,20211231,000000,25.75,25.75,25.6,25.6,264,0
+CTGO.US,D,20220103,000000,25.7172,25.7172,25.715,25.715,325,0
+CTGO.US,D,20220104,000000,25.7073,25.7073,25.7073,25.7073,1146,0
+CTGO.US,D,20220106,000000,25.5001,25.5001,25.5001,25.5001,553,0
+CTGO.US,D,20220107,000000,25.8465,25.8465,25.8465,25.8465,335,0
+CTGO.US,D,20220110,000000,25.536,25.536,25.536,25.536,527,0
+CTGO.US,D,20220111,000000,25.5,25.5,25.5,25.5,595,0
+CTGO.US,D,20220113,000000,25.5001,25.5001,25.5,25.5,525,0
+CTGO.US,D,20220114,000000,25.6399,25.6399,25.5388,25.5999,855,0
+CTGO.US,D,20220118,000000,25.6,26.07,25.6,25.6,2953,0
+CTGO.US,D,20220119,000000,25.8,25.93,24.785,24.785,2514,0
+CTGO.US,D,20220120,000000,24.875,24.8999,24.75,24.75,2731,0
+CTGO.US,D,20220121,000000,24.55,24.55,24,24.55,1553,0
+CTGO.US,D,20220124,000000,24,24.17,24,24,1109,0
+CTGO.US,D,20220125,000000,23.955,23.955,23,23,1878,0
+CTGO.US,D,20220126,000000,22.95,23.145,22.66,22.67,1466,0
+CTGO.US,D,20220127,000000,22.45,22.49,22.45,22.4501,2597,0
+CTGO.US,D,20220131,000000,22.41,22.41,21.0501,21.245,5940,0
+CTGO.US,D,20220201,000000,21.3,21.525,21.25,21.525,1911,0
+CTGO.US,D,20220202,000000,21.5,21.5,21.5,21.5,381,0
+CTGO.US,D,20220203,000000,21.95,21.96,21,21.5,2580,0
+CTGO.US,D,20220204,000000,21.48,21.48,21.25,21.25,3074,0
+CTGO.US,D,20220207,000000,21.5,22,21.5,21.85,3872,0
+CTGO.US,D,20220208,000000,22.1206,22.35,21.85,21.89,2708,0
+CTGO.US,D,20220209,000000,22.3747,22.3747,22.14,22.14,1683,0
+CTGO.US,D,20220210,000000,22.16,22.16,22.16,22.16,310,0
+CTGO.US,D,20220211,000000,22.5745,23.12,22.5745,22.7741,1917,0
+CTGO.US,D,20220214,000000,22.4401,23.3,22.44,23.3,8828,0
+CTGO.US,D,20220215,000000,23.57,23.57,23.5,23.5,1089,0
+CTGO.US,D,20220216,000000,23.95,24.15,23.95,24.15,902,0
+CTGO.US,D,20220217,000000,24.0015,24.97,24.0015,24.9628,1960,0
+CTGO.US,D,20220218,000000,24.46,24.47,23.6799,23.6799,2603,0
+CTGO.US,D,20220222,000000,23.7,23.7099,23.55,23.55,2191,0
+CTGO.US,D,20220223,000000,24.0499,24.05,23.8779,23.8779,300,0
+CTGO.US,D,20220224,000000,23.3701,23.8699,23.3701,23.8699,572,0
+CTGO.US,D,20220225,000000,23.3701,23.4769,23.36,23.4769,1036,0
+CTGO.US,D,20220228,000000,22.74,23.2751,22.74,23.14,1670,0
+CTGO.US,D,20220301,000000,22.45,22.99,22.44,22.99,3593,0
+CTGO.US,D,20220302,000000,22.99,22.99,22.44,22.44,713,0
+CTGO.US,D,20220303,000000,22.7,22.7,22.44,22.49,3514,0
+CTGO.US,D,20220304,000000,22.9845,23.25,22.9845,23.25,3008,0
+CTGO.US,D,20220307,000000,23.31,23.75,23.31,23.75,630,0
+CTGO.US,D,20220308,000000,23.79,24.5,23.79,24.5,2300,0
+CTGO.US,D,20220309,000000,24.5,24.5,24.4999,24.5,554,0
+CTGO.US,D,20220310,000000,24.5,24.5,24.03,24.4999,746,0
+CTGO.US,D,20220311,000000,24.5,24.5,24.245,24.245,584,0
+CTGO.US,D,20220314,000000,25,26.66,25,25.53,2368,0
+CTGO.US,D,20220315,000000,25.27,26,25.27,25.51,1318,0
+CTGO.US,D,20220316,000000,25.95,25.95,25.098,25.5,1674,0
+CTGO.US,D,20220317,000000,25.9999,26,25.02,26,1012,0
+CTGO.US,D,20220321,000000,25.5,25.5,25.25,25.25,693,0
+CTGO.US,D,20220322,000000,25.01,25.01,25.01,25.01,242,0
+CTGO.US,D,20220323,000000,25.4999,25.5,25.2773,25.2773,999,0
+CTGO.US,D,20220324,000000,25.3,25.3,25.3,25.3,122,0
+CTGO.US,D,20220328,000000,25.3,25.4454,25.3,25.4454,681,0
+CTGO.US,D,20220329,000000,25.3,25.3,24.845,25,1274,0
+CTGO.US,D,20220330,000000,24.78,24.97,24.5,24.7675,1722,0
+CTGO.US,D,20220331,000000,24.5,24.5,24.4,24.5,1913,0
+CTGO.US,D,20220401,000000,23.5,23.5,23,23,1875,0
+CTGO.US,D,20220406,000000,23.49,23.49,23.49,23.49,425,0
+CTGO.US,D,20220408,000000,24.06,24.1,23.39,24.1,867,0
+CTGO.US,D,20220411,000000,25.04,25.04,24.6175,24.6733,2804,0
+CTGO.US,D,20220412,000000,25.3,25.7,25,25.5,2052,0
+CTGO.US,D,20220413,000000,25.5,25.5,25.03,25.03,469,0
+CTGO.US,D,20220414,000000,25.03,25.78,25.03,25.78,1511,0
+CTGO.US,D,20220418,000000,25.8,25.8,25.8,25.8,345,0
+CTGO.US,D,20220419,000000,26.18,26.18,25.9,25.9,561,0
+CTGO.US,D,20220420,000000,25.9366,26,25.9,25.9,1181,0
+CTGO.US,D,20220421,000000,25.95,25.95,25.95,25.95,374,0
+CTGO.US,D,20220422,000000,25.08,25.51,25.05,25.05,2944,0
+CTGO.US,D,20220425,000000,25.05,25.1,24.6001,25.1,811,0
+CTGO.US,D,20220426,000000,25.0815,25.469,25.0815,25.469,1162,0
+CTGO.US,D,20220427,000000,25.5,25.5,24.8,25.135,1903,0
+CTGO.US,D,20220428,000000,25.2,25.3347,24.9732,24.9732,973,0
+CTGO.US,D,20220429,000000,25.2,25.2,25,25,304,0
+CTGO.US,D,20220502,000000,25.01,25.01,24.9,24.9,1651,0
+CTGO.US,D,20220503,000000,24.8,25,24.8,25,642,0
+CTGO.US,D,20220504,000000,24.75,24.75,24.75,24.75,554,0
+CTGO.US,D,20220505,000000,24.5,24.5,24.5,24.5,843,0
+CTGO.US,D,20220509,000000,24.01,24.01,24,24,528,0
+CTGO.US,D,20220510,000000,24,24,23.2,23.2,1139,0
+CTGO.US,D,20220511,000000,23.0001,23.4041,23.0001,23.4041,913,0
+CTGO.US,D,20220512,000000,23,23.39,23,23.09,720,0
+CTGO.US,D,20220513,000000,22.5,22.5,22.5,22.5,464,0
+CTGO.US,D,20220516,000000,22.2801,22.2801,22.2801,22.2801,313,0
+CTGO.US,D,20220517,000000,22.2165,22.298,22.2165,22.298,674,0
+CTGO.US,D,20220518,000000,22.0001,22.0001,22,22,534,0
+CTGO.US,D,20220519,000000,21.4383,21.4383,21.4383,21.4383,2193,0
+CTGO.US,D,20220520,000000,22.14,22.18,22.14,22.18,1103,0
+CTGO.US,D,20220524,000000,22.2,22.2,22.2,22.2,994,0
+CTGO.US,D,20220525,000000,22.25,22.25,22.25,22.25,258,0
+CTGO.US,D,20220527,000000,21.55,22.0745,21.55,22.0745,672,0
+CTGO.US,D,20220531,000000,22.2,22.2,22.2,22.2,402,0
+CTGO.US,D,20220602,000000,22.2,22.2,21.9813,21.9813,388,0
+CTGO.US,D,20220603,000000,21.96,22.205,21.96,22.2,674,0
+CTGO.US,D,20220606,000000,22.2,22.2209,22.2,22.2,2814,0
+CTGO.US,D,20220607,000000,22.22,22.22,22.06,22.06,471,0
+CTGO.US,D,20220608,000000,22.2,22.2,22.2,22.2,688,0
+CTGO.US,D,20220610,000000,22.22,22.22,22.22,22.22,162,0
+CTGO.US,D,20220613,000000,21,21.5,21,21.5,3050,0
+CTGO.US,D,20220614,000000,21.75,22,21.2501,22,1289,0
+CTGO.US,D,20220615,000000,22.02,22.02,22.02,22.02,332,0
+CTGO.US,D,20220616,000000,21.55,22.2499,21.55,22.2499,662,0
+CTGO.US,D,20220617,000000,22.08,22.25,22.08,22.2499,3130,0
+CTGO.US,D,20220622,000000,21.59,22.3154,21.56,22.3154,2007,0
+CTGO.US,D,20220624,000000,22.35,22.685,22.3,22.685,983,0
+CTGO.US,D,20220627,000000,22.925,23.01,22.925,23.01,226,0
+CTGO.US,D,20220629,000000,23.25,23.5,23.25,23.5,393,0
+CTGO.US,D,20220630,000000,23.5,24,23.5,24,1255,0
+CTGO.US,D,20220701,000000,24.09,24.1065,23.307,23.9999,2910,0
+CTGO.US,D,20220705,000000,24,24.375,23,23.1,3113,0
+CTGO.US,D,20220706,000000,22.675,22.675,22,22.2398,1860,0
+CTGO.US,D,20220708,000000,22.5,22.5,22.5,22.5,833,0
+CTGO.US,D,20220711,000000,23.23,23.23,22.875,23.23,267,0
+CTGO.US,D,20220712,000000,23.28,23.28,23.28,23.28,103,0
+CTGO.US,D,20220713,000000,23.355,23.355,22.6301,22.6301,553,0
+CTGO.US,D,20220719,000000,22.5,22.5089,22.5,22.5089,1264,0
+CTGO.US,D,20220720,000000,22.5,22.5,22.5,22.5,105,0
+CTGO.US,D,20220722,000000,22.5,22.5,22.5,22.5,179,0
+CTGO.US,D,20220725,000000,22.0001,22.25,21.925,22,2377,0
+CTGO.US,D,20220728,000000,22.5,22.5,22.5,22.5,264,0
+CTGO.US,D,20220801,000000,23.16,23.16,23.16,23.16,171,0
+CTGO.US,D,20220804,000000,23.235,23.235,23.235,23.235,250,0
+CTGO.US,D,20220810,000000,22.59,22.59,22.12,22.12,416,0
+CTGO.US,D,20220811,000000,22.17,22.17,22.17,22.17,129,0
+CTGO.US,D,20220815,000000,22.13,22.13,22.13,22.13,194,0
+CTGO.US,D,20220816,000000,22.5,22.55,22.5,22.55,405,0
+CTGO.US,D,20220817,000000,22.57,22.6556,22.5,22.5,1336,0
+CTGO.US,D,20220818,000000,22.9999,22.9999,22.9999,22.9999,587,0
+CTGO.US,D,20220819,000000,22.99,22.99,22.97,22.98,929,0
+CTGO.US,D,20220822,000000,23,23,22.9999,22.9999,596,0
+CTGO.US,D,20220823,000000,23,23,23,23,244,0
+CTGO.US,D,20220824,000000,23.75,23.75,23.72,23.72,888,0
+CTGO.US,D,20220825,000000,25.22,25.22,25.22,25.22,271,0
+CTGO.US,D,20220826,000000,25.5,25.5,24.32,24.3564,3499,0
+CTGO.US,D,20220829,000000,24.15,24.21,23.895,23.895,468,0
+CTGO.US,D,20220831,000000,23.19,23.94,23.19,23.19,879,0
+CTGO.US,D,20220901,000000,23.59,23.59,23.59,23.59,310,0
+CTGO.US,D,20220906,000000,25,27.45,24.77,27.45,10579,0
+CTGO.US,D,20220907,000000,28.04,28.04,26.35,26.425,12190,0
+CTGO.US,D,20220908,000000,27,28,26.22,27.975,10532,0
+CTGO.US,D,20220909,000000,28.1,28.5,28,28.37,7831,0
+CTGO.US,D,20220912,000000,28.51,28.75,28,28.75,11942,0
+CTGO.US,D,20220913,000000,28.75,29,28.75,29,9315,0
+CTGO.US,D,20220914,000000,28.65,29.6,28.43,29.6,7808,0
+CTGO.US,D,20220915,000000,29.38,30.5,29,29,12364,0
+CTGO.US,D,20220916,000000,28.79,30.3,28.69,28.69,71017,0
+CTGO.US,D,20220919,000000,29,29.4999,28.74,28.74,2704,0
+CTGO.US,D,20220920,000000,28.67,30.3,28.67,30.06,5734,0
+CTGO.US,D,20220921,000000,30.06,30.06,29.5907,29.95,2036,0
+CTGO.US,D,20220922,000000,29.8,30.155,29.2501,29.8,8274,0
+CTGO.US,D,20220923,000000,29.8715,29.8715,29.425,29.87,13295,0
+CTGO.US,D,20220926,000000,29.33,29.34,27.92,28.53,4617,0
+CTGO.US,D,20220927,000000,29,29,29,29,538,0
+CTGO.US,D,20220928,000000,28.75,28.75,28.75,28.75,934,0
+CTGO.US,D,20220929,000000,28.1,29.87,28.1,29.87,1626,0
+CTGO.US,D,20220930,000000,29.375,29.9,29.375,29.9,1625,0
+CTGO.US,D,20221003,000000,30.0326,30.0326,28.87,30,2496,0
+CTGO.US,D,20221004,000000,29.9969,30,29.51,29.51,2711,0
+CTGO.US,D,20221005,000000,30.25,30.25,29.1,29.1,1096,0
+CTGO.US,D,20221006,000000,29.85,29.85,29.85,29.85,459,0
+CTGO.US,D,20221007,000000,29.61,30.125,29.61,30.1,687,0
+CTGO.US,D,20221011,000000,30.1,30.15,29.11,29.11,7027,0
+CTGO.US,D,20221013,000000,29.2,29.2,29.2,29.2,544,0
+CTGO.US,D,20221014,000000,29.2001,30.1,29.2001,30.1,1495,0
+CTGO.US,D,20221017,000000,29.365,29.7825,28.14,28.14,3716,0
+CTGO.US,D,20221018,000000,28.572,29.068,28.572,29.068,1048,0
+CTGO.US,D,20221019,000000,28.525,29.82,28.525,29.82,2414,0
+CTGO.US,D,20221020,000000,29.24,30.0914,29.1,29.1,1557,0
+CTGO.US,D,20221021,000000,28.2697,28.92,28.218,28.6,2470,0
+CTGO.US,D,20221024,000000,28.2,28.83,28,28.83,1930,0
+CTGO.US,D,20221025,000000,27.3,28.52,27.11,27.3,3872,0
+CTGO.US,D,20221026,000000,27,27.9256,26.45,26.45,1576,0
+CTGO.US,D,20221027,000000,26.33,26.33,26.33,26.33,206,0
+CTGO.US,D,20221031,000000,25.1,25.1,24,24.1,1884,0
+CTGO.US,D,20221102,000000,23.6912,24.56,23.05,23.05,2108,0
+CTGO.US,D,20221103,000000,23.45,24.5,23.45,23.825,2139,0
+CTGO.US,D,20221104,000000,24.11,24.57,24.11,24.57,744,0
+CTGO.US,D,20221107,000000,25.32,25.32,25.11,25.24,1911,0
+CTGO.US,D,20221108,000000,25.32,26.6804,25.32,26.6804,1426,0
+CTGO.US,D,20221109,000000,27.8366,27.8366,26.8999,26.8999,1125,0
+CTGO.US,D,20221110,000000,26.2001,26.2001,26.2001,26.2001,1015,0
+CTGO.US,D,20221111,000000,25.32,25.32,25.21,25.21,1430,0
+CTGO.US,D,20221115,000000,24.5,24.5,24.4999,24.5,529,0
+CTGO.US,D,20221116,000000,25.5261,25.6999,25.5261,25.6999,1275,0
+CTGO.US,D,20221117,000000,24.7803,25.675,23.76,23.76,1862,0
+CTGO.US,D,20221122,000000,23.739,23.8617,23.6,23.6,796,0
+CTGO.US,D,20221123,000000,23.65,23.65,23.6,23.6,907,0
+CTGO.US,D,20221129,000000,22.9001,22.9001,22.9001,22.9001,390,0
+CTGO.US,D,20221202,000000,23.25,23.25,23.25,23.25,850,0
+CTGO.US,D,20221205,000000,23.7599,23.7599,23.7599,23.7599,506,0
+CTGO.US,D,20221208,000000,23.2764,23.2764,23.2764,23.2764,532,0
+CTGO.US,D,20221209,000000,23.6399,23.6399,23.6399,23.6399,426,0
+CTGO.US,D,20221212,000000,23.36,23.39,23.34,23.39,1099,0
+CTGO.US,D,20221213,000000,22.38,22.38,22.38,22.38,676,0
+CTGO.US,D,20221214,000000,22.38,22.38,22.38,22.38,397,0
+CTGO.US,D,20221216,000000,23.04,23.04,23.04,23.04,314,0
+CTGO.US,D,20221219,000000,22.8063,22.81,22.8063,22.81,1252,0
+CTGO.US,D,20221220,000000,22.938,22.938,22.938,22.938,372,0
+CTGO.US,D,20221221,000000,22.81,22.81,22.81,22.81,874,0
+CTGO.US,D,20221227,000000,22.75,22.75,22.6568,22.6568,322,0
+CTGO.US,D,20221228,000000,22.375,22.375,22.2892,22.2892,380,0
+CTGO.US,D,20221229,000000,22.9205,22.9205,22.9205,22.9205,1613,0
+CTGO.US,D,20230103,000000,22.91,22.91,22.6001,22.6001,276,0
+CTGO.US,D,20230105,000000,22.57,23,21.76,21.76,1426,0
+CTGO.US,D,20230106,000000,22.47,22.51,22,22.0305,4275,0
+CTGO.US,D,20230109,000000,21.915,23.79,21.7,22.95,2732,0
+CTGO.US,D,20230110,000000,22.5,26.9,22.5,25.75,7926,0
+CTGO.US,D,20230112,000000,25.8802,25.8802,25.85,25.85,441,0
+CTGO.US,D,20230117,000000,26,29.08,26,27.5601,5519,0
+CTGO.US,D,20230119,000000,27.5,27.75,27.5,27.75,827,0
+CTGO.US,D,20230123,000000,26.77,26.828,26,26,4131,0
+CTGO.US,D,20230124,000000,25.05,26.86,25.01,26.86,1083,0
+CTGO.US,D,20230126,000000,25.87,26.458,24.31,24.5,3726,0
+CTGO.US,D,20230201,000000,24.5,24.5,23.46,23.46,1093,0
+CTGO.US,D,20230202,000000,24.0571,24.0571,24.0571,24.0571,3732,0
+CTGO.US,D,20230203,000000,24,24,24,24,372,0
+CTGO.US,D,20230207,000000,24.0621,24.0621,24,24.0001,608,0
+CTGO.US,D,20230209,000000,23.99,23.99,23.2574,23.2574,784,0
+CTGO.US,D,20230210,000000,23.26,23.2833,23.15,23.2375,1589,0
+CTGO.US,D,20230213,000000,23,23,22.5,22.5,1036,0
+CTGO.US,D,20230214,000000,22.51,22.51,22.51,22.51,235,0
+CTGO.US,D,20230215,000000,22.7425,22.7425,22.5,22.52,2423,0
+CTGO.US,D,20230216,000000,22.5587,22.5587,22.5587,22.5587,493,0
+CTGO.US,D,20230221,000000,24.36,24.36,23.42,23.8911,7517,0
+CTGO.US,D,20230222,000000,24.95,24.97,23.9601,24.25,3729,0
+CTGO.US,D,20230223,000000,24.35,24.395,24.3,24.3001,1538,0
+CTGO.US,D,20230224,000000,24.3,24.3,23.89,23.9999,2142,0
+CTGO.US,D,20230227,000000,23.8901,24.29,23.89,23.89,2145,0
+CTGO.US,D,20230228,000000,23.89,23.89,23.89,23.89,482,0
+CTGO.US,D,20230301,000000,23.41,23.41,23.41,23.41,282,0
+CTGO.US,D,20230303,000000,23.5999,23.5999,23.5999,23.5999,478,0
+CTGO.US,D,20230306,000000,23.12,23.12,23.12,23.12,427,0
+CTGO.US,D,20230307,000000,23.09,23.09,23.09,23.09,528,0
+CTGO.US,D,20230309,000000,23.94,23.94,22.59,22.59,482,0
+CTGO.US,D,20230310,000000,23,23,22.8996,22.8996,1007,0
+CTGO.US,D,20230313,000000,22.85,22.85,22.82,22.82,625,0
+CTGO.US,D,20230314,000000,24.43,24.43,23.41,23.41,1372,0
+CTGO.US,D,20230315,000000,23.2613,23.2613,22.6,22.6,2400,0
+CTGO.US,D,20230316,000000,23.49,23.49,23,23.25,2180,0
+CTGO.US,D,20230317,000000,23.25,24.12,22.76,22.76,2475,0
+CTGO.US,D,20230320,000000,22.86,24.09,22.86,24.09,1974,0
+CTGO.US,D,20230321,000000,25,26.165,25,25.17,10742,0
+CTGO.US,D,20230322,000000,25.05,26.07,25.01,26.04,1754,0
+CTGO.US,D,20230323,000000,25.87,26.2499,24.18,24.4,10122,0
+CTGO.US,D,20230324,000000,24.16,26.18,24.16,25.3,5165,0
+CTGO.US,D,20230327,000000,24.9,26.39,24.9,26.39,5398,0
+CTGO.US,D,20230328,000000,26.6,27.25,26.6,27.25,4618,0
+CTGO.US,D,20230329,000000,27.25,27.39,26.9001,27.39,2801,0
+CTGO.US,D,20230330,000000,26.895,28.4,26.41,28.4,8093,0
+CTGO.US,D,20230331,000000,27.45,28.9,27.42,28.5,12620,0
+CTGO.US,D,20230403,000000,28.87,28.87,26.5201,28.41,8287,0
+CTGO.US,D,20230404,000000,28.27,28.9,28,28.56,8436,0
+CTGO.US,D,20230405,000000,28.41,28.9,27.87,28.4,3703,0
+CTGO.US,D,20230406,000000,28.7,29.27,27.3604,29.25,3895,0
+CTGO.US,D,20230410,000000,29.1,29.225,27.5,28.49,9832,0
+CTGO.US,D,20230411,000000,28.5,29.29,28.5,29.19,3167,0
+CTGO.US,D,20230412,000000,29.1,29.29,28.495,28.62,4692,0
+CTGO.US,D,20230413,000000,29.09,29.6,28.95,29.6,7896,0
+CTGO.US,D,20230414,000000,29.67,30.84,28.4,30.45,18609,0
+CTGO.US,D,20230417,000000,30.5,30.5,29.51,30.05,10079,0
+CTGO.US,D,20230418,000000,30.45,31.2,30.4,31.1,8846,0
+CTGO.US,D,20230419,000000,30,31.2,29.01,31.0981,18795,0
+CTGO.US,D,20230420,000000,30.55,32.94,28.57,31.03,21090,0
+CTGO.US,D,20230421,000000,30.98,30.9965,29.9,30.16,5589,0
+CTGO.US,D,20230424,000000,30.16,30.16,29.69,29.84,7687,0
+CTGO.US,D,20230425,000000,29.82,30.25,29.49,29.8,10531,0
+CTGO.US,D,20230426,000000,29.8,30.05,29.4,30,9549,0
+CTGO.US,D,20230427,000000,30,30,29.97,29.99,4879,0
+CTGO.US,D,20230428,000000,29.9,29.9,29.89,29.9,4021,0
+CTGO.US,D,20230501,000000,30,30.14,29.6261,29.7,4964,0
+CTGO.US,D,20230502,000000,29.5,29.89,29.42,29.89,6067,0
+CTGO.US,D,20230503,000000,29.675,29.99,29.46,29.46,6157,0
+CTGO.US,D,20230504,000000,29.42,30,29.4,29.4,2592,0
+CTGO.US,D,20230505,000000,29.99,29.99,29.811,29.99,4780,0
+CTGO.US,D,20230508,000000,29.51,30.3,29.5,30.3,11731,0
+CTGO.US,D,20230509,000000,30,30,29.915,30,3688,0
+CTGO.US,D,20230510,000000,30,30.11,29.655,30,4067,0
+CTGO.US,D,20230511,000000,29.55,30.01,29.1188,29.97,6330,0
+CTGO.US,D,20230512,000000,30,30.05,29.63,30,3664,0
+CTGO.US,D,20230515,000000,30,30.39,29.65,29.65,5296,0
+CTGO.US,D,20230516,000000,29.52,30.235,28.7535,29.895,9974,0
+CTGO.US,D,20230517,000000,30.005,30.1314,29.13,29.3,7234,0
+CTGO.US,D,20230518,000000,29.28,29.28,28.21,28.21,5333,0
+CTGO.US,D,20230519,000000,28.41,28.41,28.065,28.065,2612,0
+CTGO.US,D,20230522,000000,28,28,24.8,25.01,16566,0
+CTGO.US,D,20230523,000000,25,27.4,25,27.4,7622,0
+CTGO.US,D,20230524,000000,28.01,28.01,26.06,26.6,4553,0
+CTGO.US,D,20230525,000000,26.2,26.92,25.42,25.42,6062,0
+CTGO.US,D,20230526,000000,26.2,26.2,25.31,25.31,3400,0
+CTGO.US,D,20230530,000000,25.905,26.4554,25.905,26.09,2781,0
+CTGO.US,D,20230531,000000,26.1,26.4,25.3001,25.38,5629,0
+CTGO.US,D,20230601,000000,25.9524,26,25.9524,26,2883,0
+CTGO.US,D,20230602,000000,27.1,28.38,26.6,28.375,3815,0
+CTGO.US,D,20230605,000000,29.27,30.85,29.27,30.0001,9308,0
+CTGO.US,D,20230606,000000,30.4,31.2,29.85,30.69,13590,0
+CTGO.US,D,20230607,000000,30.02,31.6,30.02,31.6,10609,0
+CTGO.US,D,20230608,000000,31.69,33.67,31.5914,32.7,21780,0
+CTGO.US,D,20230609,000000,33.18,33.18,31.5,31.5,12754,0
+CTGO.US,D,20230612,000000,32.5,32.5,30.92,31.99,9099,0
+CTGO.US,D,20230613,000000,32,32.45,29.9,30,18898,0
+CTGO.US,D,20230614,000000,30.9,31.115,29.4,29.4,10484,0
+CTGO.US,D,20230615,000000,29.32,29.95,29.075,29.79,8572,0
+CTGO.US,D,20230616,000000,30.1,31.79,29.425,31.46,61449,0
+CTGO.US,D,20230620,000000,30.75,31.4,29.46,29.74,27835,0
+CTGO.US,D,20230621,000000,30,30.5,29.8,30.17,18182,0
+CTGO.US,D,20230622,000000,29.559,30.245,29.559,30,20986,0
+CTGO.US,D,20230623,000000,29.94,30.25,24.265,24.5,456848,0
+CTGO.US,D,20230626,000000,25.15,25.905,23.66,24.25,53603,0
+CTGO.US,D,20230627,000000,24.2,24.75,23.33,24.51,24115,0
+CTGO.US,D,20230628,000000,24.16,24.94,23,24.72,6630,0
+CTGO.US,D,20230629,000000,24.54,25,24.07,25,11007,0
+CTGO.US,D,20230630,000000,24.6187,25.48,24.6187,25.48,4473,0
+CTGO.US,D,20230703,000000,23.75,25.28,23.75,25.28,6752,0
+CTGO.US,D,20230705,000000,24.36,25.2,22.92,22.92,20303,0
+CTGO.US,D,20230706,000000,22.95,23.34,22.375,23.01,10710,0
+CTGO.US,D,20230707,000000,22.96,23.5,22.75,23.08,8607,0
+CTGO.US,D,20230710,000000,23.74,24.25,22.63,23.18,7415,0
+CTGO.US,D,20230711,000000,23.3,24.98,23.1,24.4,12276,0
+CTGO.US,D,20230712,000000,24.36,24.4,23.33,24.21,9908,0
+CTGO.US,D,20230713,000000,24.37,26.02,24.2,25.35,9639,0
+CTGO.US,D,20230714,000000,24.9,27.98,24.71,27.26,49802,0
+CTGO.US,D,20230717,000000,26.2842,28.11,26.2842,27,30938,0
+CTGO.US,D,20230718,000000,27.2,28.51,26.17,27.2,37008,0
+CTGO.US,D,20230719,000000,27.2,27.59,26.4558,26.88,4998,0
+CTGO.US,D,20230720,000000,27,27.38,26.09,26.91,17653,0
+CTGO.US,D,20230721,000000,26.24,26.76,25.89,26.5,39000,0
+CTGO.US,D,20230724,000000,19.81,20,18.7,18.7,624975,0
+CTGO.US,D,20230725,000000,19,19.1,18.46,18.66,144150,0
+CTGO.US,D,20230726,000000,18.45,18.64,18.1,18.37,209440,0
+CTGO.US,D,20230727,000000,18.46,18.7,18.22,18.5,67616,0
+CTGO.US,D,20230728,000000,18.56,18.8,18.25,18.75,57469,0
+CTGO.US,D,20230731,000000,18.85,19.15,18.57,18.6,88358,0
+CTGO.US,D,20230801,000000,18.65,18.85,18.21,18.37,44841,0
+CTGO.US,D,20230802,000000,18.45,18.8,17.75,18.48,67647,0
+CTGO.US,D,20230803,000000,18.58,19.03,18.58,18.83,24131,0
+CTGO.US,D,20230804,000000,18.83,18.84,18.28,18.3,34298,0
+CTGO.US,D,20230807,000000,18.31,18.535,18.19,18.21,29826,0
+CTGO.US,D,20230808,000000,18.2,18.575,18.2,18.3,17545,0
+CTGO.US,D,20230809,000000,18.42,18.51,17.9,18.28,58620,0
+CTGO.US,D,20230810,000000,18.7,18.7791,18.3,18.38,22524,0
+CTGO.US,D,20230811,000000,18.5,18.7,18.42,18.51,23761,0
+CTGO.US,D,20230814,000000,18.6656,18.69,18.11,18.2,43063,0
+CTGO.US,D,20230815,000000,18.44,18.44,17.5,18.01,59051,0
+CTGO.US,D,20230816,000000,17.97,18.17,17.7,17.81,50651,0
+CTGO.US,D,20230817,000000,17.8,18.1505,17.7,17.71,56574,0
+CTGO.US,D,20230818,000000,17.76,18.52,17.75,18.31,51179,0
+CTGO.US,D,20230821,000000,18.15,18.8596,18.15,18.51,60244,0
+CTGO.US,D,20230822,000000,18.75,18.9,17.75,18.03,75489,0
+CTGO.US,D,20230823,000000,18,18.25,18,18.1,32395,0
+CTGO.US,D,20230824,000000,18,18.46,17.43,18.36,48559,0
+CTGO.US,D,20230825,000000,18.43,18.47,18.26,18.39,17317,0
+CTGO.US,D,20230828,000000,18.25,18.53,18.125,18.53,39976,0
+CTGO.US,D,20230829,000000,18.56,18.56,18.26,18.5,13161,0
+CTGO.US,D,20230830,000000,18.04,18.805,18.04,18.51,51478,0
+CTGO.US,D,20230831,000000,18.6,18.6674,18.01,18.23,24534,0
+CTGO.US,D,20230901,000000,18.46,18.8,18.43,18.58,46667,0
+CTGO.US,D,20230905,000000,18.48,18.7699,18,18.29,40900,0
+CTGO.US,D,20230906,000000,18.2685,18.27,17.82,18.2,24298,0
+CTGO.US,D,20230907,000000,18.02,18.02,17.7,17.85,25881,0
+CTGO.US,D,20230908,000000,17.97,17.99,17.65,17.68,11182,0
+CTGO.US,D,20230911,000000,17.598,18.15,17.35,17.37,43907,0
+CTGO.US,D,20230912,000000,17.41,17.91,17.11,17.37,13850,0
+CTGO.US,D,20230913,000000,17.1118,17.85,17.01,17.85,82505,0
+CTGO.US,D,20230914,000000,17.6,18.81,17.6,18.76,124786,0
+CTGO.US,D,20230915,000000,17.95,19.7,17.95,19.45,191880,0
+CTGO.US,D,20230918,000000,19.06,19.95,18.6192,19.76,154224,0
+CTGO.US,D,20230919,000000,19.42,19.84,18.8778,19.84,129431,0
+CTGO.US,D,20230920,000000,19.52,19.96,19.32,19.47,43856,0
+CTGO.US,D,20230921,000000,19.2206,19.41,19.05,19.07,43244,0
+CTGO.US,D,20230922,000000,19.4,19.4,18.71,18.71,11017,0
+CTGO.US,D,20230925,000000,18.91,19.25,18.63,19.14,27675,0
+CTGO.US,D,20230926,000000,19,19.4986,19,19.19,14027,0
+CTGO.US,D,20230927,000000,19,19,18.545,18.57,17785,0
+CTGO.US,D,20230928,000000,18.7301,18.9,18.0836,18.14,14381,0
+CTGO.US,D,20230929,000000,18.5,18.5,17.6,18.14,22653,0
+CTGO.US,D,20231002,000000,18.07,18.739,17.87,18.07,22884,0
+CTGO.US,D,20231003,000000,18.07,18.64,17.79,17.94,29225,0
+CTGO.US,D,20231004,000000,18.1,18.53,17.61,18.09,36274,0
+CTGO.US,D,20231005,000000,18.23,18.91,17.92,18.79,22221,0
+CTGO.US,D,20231006,000000,18.37,19.6099,18.37,19.3,23942,0
+CTGO.US,D,20231009,000000,19,19.2,18.815,19.07,8860,0
+CTGO.US,D,20231010,000000,19.02,19.2,18.63,18.9,29013,0
+CTGO.US,D,20231011,000000,19,19,17.311,17.53,66215,0
+CTGO.US,D,20231012,000000,17.67,18.33,17.15,17.74,43855,0
+CTGO.US,D,20231013,000000,17.7,18.1898,17.271,17.88,38598,0
+CTGO.US,D,20231016,000000,18.2,18.45,17.88,18.33,27732,0
+CTGO.US,D,20231017,000000,17.91,19.2,17.91,18.86,46746,0
+CTGO.US,D,20231018,000000,18.77,19.34,18.42,18.93,25974,0
+CTGO.US,D,20231019,000000,18.75,18.77,17.54,17.56,19147,0
+CTGO.US,D,20231020,000000,17.9,17.93,17.55,17.71,7244,0
+CTGO.US,D,20231023,000000,17.7201,18.19,17.72,17.72,10943,0
+CTGO.US,D,20231024,000000,17.8,18.34,17.46,17.46,79597,0
+CTGO.US,D,20231025,000000,17.6,18,17.16,17.3,18354,0
+CTGO.US,D,20231026,000000,17.45,17.45,16.5301,16.82,11507,0
+CTGO.US,D,20231027,000000,17.14,17.14,16.6967,16.89,6461,0
+CTGO.US,D,20231030,000000,16.91,17.46,16.76,16.99,31978,0
+CTGO.US,D,20231031,000000,17.1,17.46,16.84,17.05,20048,0
+CTGO.US,D,20231101,000000,17.14,17.4999,17.11,17.26,4740,0
+CTGO.US,D,20231102,000000,17.4768,17.48,17.11,17.33,9860,0
+CTGO.US,D,20231103,000000,17.445,18.66,17.445,18.5,19929,0
+CTGO.US,D,20231106,000000,18.5,18.65,18.22,18.54,9151,0
+CTGO.US,D,20231107,000000,18.5,19.3,17.7601,19.02,41716,0
+CTGO.US,D,20231108,000000,18.67,19.18,18.31,19.18,9812,0
+CTGO.US,D,20231109,000000,18.74,19.185,18.59,18.59,10659,0
+CTGO.US,D,20231110,000000,18.9,19.035,18.54,18.83,10031,0
+CTGO.US,D,20231113,000000,18.75,19.165,18.54,18.75,11672,0
+CTGO.US,D,20231114,000000,19.19,19.76,19.1,19.74,44902,0
+CTGO.US,D,20231115,000000,19.7,20.0999,19.5754,19.98,30476,0
+CTGO.US,D,20231116,000000,19.9,20.39,19.9,20.36,45981,0
+CTGO.US,D,20231117,000000,20.36,20.72,19.56,20.64,31386,0
+CTGO.US,D,20231120,000000,20.6,23.525,20.6,22.69,109084,0
+CTGO.US,D,20231121,000000,22.38,24.49,22.38,22.9,95978,0
+CTGO.US,D,20231122,000000,23,23.22,22.11,22.78,27869,0
+CTGO.US,D,20231124,000000,22.75,24.14,22.5,23.69,17542,0
+CTGO.US,D,20231127,000000,23.56,24.415,23.33,23.46,62219,0
+CTGO.US,D,20231128,000000,23.43,23.75,22.3,23.04,34225,0
+CTGO.US,D,20231129,000000,22.6,23.59,22.6,23.59,45047,0
+CTGO.US,D,20231130,000000,22.81,23.685,21.66,21.85,68319,0
+CTGO.US,D,20231201,000000,22.3,22.31,20.75,21.03,39591,0
+CTGO.US,D,20231204,000000,21.03,21.38,20.155,20.33,31648,0
+CTGO.US,D,20231205,000000,20.33,20.74,19.8,19.98,15349,0
+CTGO.US,D,20231206,000000,20.31,21.48,20.31,20.83,30623,0
+CTGO.US,D,20231207,000000,20.65,22.37,20.65,22.09,35483,0
+CTGO.US,D,20231208,000000,22.1,22.1,21.24,21.26,17751,0
+CTGO.US,D,20231211,000000,21,21.605,20.18,21.31,42164,0
+CTGO.US,D,20231212,000000,21.3136,21.8085,20.46,20.46,20650,0
+CTGO.US,D,20231213,000000,20.01,21.06,18.33,19.08,91413,0
+CTGO.US,D,20231214,000000,19.33,19.87,17.57,17.57,87009,0
+CTGO.US,D,20231215,000000,17.99,18.72,16.735,17.73,532666,0
+CTGO.US,D,20231218,000000,17.75,19.7,17.2,17.2,170090,0
+CTGO.US,D,20231219,000000,17.64,18.0761,16.7,16.84,127489,0
+CTGO.US,D,20231220,000000,17.05,17.25,16.75,17.15,53102,0
+CTGO.US,D,20231221,000000,17.03,18.05,17.03,17.29,58609,0
+CTGO.US,D,20231222,000000,17.36,17.89,17.36,17.5,19457,0
+CTGO.US,D,20231226,000000,17.52,18.3994,17.5,18.35,15329,0
+CTGO.US,D,20231227,000000,18.4261,19.1999,18.4261,19.05,18542,0
+CTGO.US,D,20231228,000000,19.2372,19.2372,18.57,18.73,19982,0
+CTGO.US,D,20231229,000000,18.85,18.85,18.02,18.11,12432,0
+CTGO.US,D,20240102,000000,18.07,18.07,17.66,17.89,20718,0
+CTGO.US,D,20240103,000000,17.65,17.91,16.15,16.34,69576,0
+CTGO.US,D,20240104,000000,16.54,16.67,15.7,15.98,37944,0
+CTGO.US,D,20240105,000000,15.96,16.18,15.39,15.65,44585,0
+CTGO.US,D,20240108,000000,15.46,16.26,15.46,16.12,14699,0
+CTGO.US,D,20240109,000000,16,16.5,16,16.16,13327,0
+CTGO.US,D,20240110,000000,16.12,16.1415,15.81,15.85,10730,0
+CTGO.US,D,20240111,000000,15.56,15.595,14.805,14.98,20939,0
+CTGO.US,D,20240112,000000,15.23,15.4647,14.85,14.88,26304,0
+CTGO.US,D,20240116,000000,15,15.11,14.03,14.61,47670,0
+CTGO.US,D,20240117,000000,14.31,16.275,14.31,15.79,24391,0
+CTGO.US,D,20240118,000000,15.86,15.875,15.5,15.5,8885,0
+CTGO.US,D,20240119,000000,15.59,15.74,15.41,15.69,8225,0
+CTGO.US,D,20240122,000000,15.7,15.88,14.48,14.8,27681,0
+CTGO.US,D,20240123,000000,15.05,15.3,14.805,15.02,10282,0
+CTGO.US,D,20240124,000000,15.27,15.5,15.05,15.14,8186,0
+CTGO.US,D,20240125,000000,15.41,15.9,15.27,15.9,10782,0
+CTGO.US,D,20240126,000000,15.9,16,15.66,15.72,7408,0
+CTGO.US,D,20240129,000000,15.95,16.59,15.95,16.59,24430,0
+CTGO.US,D,20240130,000000,16.63,17.09,16.35,16.67,15552,0
+CTGO.US,D,20240131,000000,16.69,17.135,16.43,16.47,16212,0
+CTGO.US,D,20240201,000000,16.78,17.7674,16.58,17.01,29779,0
+CTGO.US,D,20240202,000000,16.87,17.5,16.7,16.7,16698,0
+CTGO.US,D,20240205,000000,17.23,17.3255,16.565,16.83,14003,0
+CTGO.US,D,20240206,000000,17.215,17.805,17.09,17.09,19731,0
+CTGO.US,D,20240207,000000,17.32,17.495,16.35,16.45,19216,0
+CTGO.US,D,20240208,000000,16.51,16.51,15.49,15.49,13241,0
+CTGO.US,D,20240209,000000,15.72,15.725,15.37,15.42,10715,0
+CTGO.US,D,20240212,000000,15.9373,17.07,15.6401,16.55,20852,0
+CTGO.US,D,20240213,000000,16.3,16.3,15.01,15.01,20066,0
+CTGO.US,D,20240214,000000,15.03,16.25,15.03,15.52,37337,0
+CTGO.US,D,20240215,000000,15.47,17.51,15.34,17.29,33162,0
+CTGO.US,D,20240216,000000,17.63,17.63,16.63,16.63,11334,0
+CTGO.US,D,20240220,000000,17.13,17.15,16,16.01,25683,0
+CTGO.US,D,20240221,000000,16.4683,16.4683,15.9,15.92,6262,0
+CTGO.US,D,20240222,000000,16.31,16.5,16.26,16.26,10943,0
+CTGO.US,D,20240223,000000,16.14,16.3399,15.76,16.06,10277,0
+CTGO.US,D,20240226,000000,16.13,17.05,16.13,16.45,17059,0
+CTGO.US,D,20240227,000000,16.57,16.57,16,16,7059,0
+CTGO.US,D,20240228,000000,15.8,17.24,15.8,16.49,11268,0
+CTGO.US,D,20240229,000000,17.08,17.275,16.68,16.93,17410,0
+CTGO.US,D,20240301,000000,17,18.46,17,18.06,25434,0
+CTGO.US,D,20240304,000000,18.45,18.45,17.54,18.2,25007,0
+CTGO.US,D,20240305,000000,18.35,18.59,18.0438,18.31,15727,0
+CTGO.US,D,20240306,000000,18.77,20.296,18.77,19.87,37041,0
+CTGO.US,D,20240307,000000,20.4,20.4256,19.34,19.5,24720,0
+CTGO.US,D,20240308,000000,19.4,20.805,19.4,20.65,23212,0
+CTGO.US,D,20240311,000000,20.65,22,20.4002,21.85,27285,0
+CTGO.US,D,20240312,000000,22.16,22.16,20.5262,20.63,14940,0
+CTGO.US,D,20240313,000000,20.79,21.69,20.51,21.13,15766,0
+CTGO.US,D,20240314,000000,21.06,21.89,20.84,21.26,23036,0
+CTGO.US,D,20240315,000000,20.96,23.9,20.82,23.88,96817,0
+CTGO.US,D,20240318,000000,23.99,23.99,21.4641,21.48,39518,0
+CTGO.US,D,20240319,000000,21.4,21.4,20.38,20.4,17273,0
+CTGO.US,D,20240320,000000,20.43,20.98,20.03,20.63,13653,0
+CTGO.US,D,20240321,000000,21,21.18,20.12,20.55,35493,0
+CTGO.US,D,20240322,000000,20.52,20.837,19.0296,20.3,32596,0
+CTGO.US,D,20240325,000000,20.87,20.9,20.11,20.11,13065,0
+CTGO.US,D,20240326,000000,20.24,20.24,19.45,19.64,11685,0
+CTGO.US,D,20240327,000000,19.65,19.7782,19.04,19.46,27021,0
+CTGO.US,D,20240328,000000,19.4,20.5,19.4,19.85,27132,0
+CTGO.US,D,20240401,000000,20.05,20.46,19.66,19.66,58217,0
+CTGO.US,D,20240402,000000,19.75,19.94,18.01,18.8,42040,0
+CTGO.US,D,20240403,000000,18.92,19.6,18.19,19.2,30022,0
+CTGO.US,D,20240404,000000,19.4,19.9999,19.01,19.76,39696,0
+CTGO.US,D,20240405,000000,19.66,20.779,19.52,19.84,97379,0
+CTGO.US,D,20240408,000000,20.08,20.62,19.19,19.52,42783,0
+CTGO.US,D,20240409,000000,19.5,20.9,19.3,20.52,33733,0
+CTGO.US,D,20240410,000000,20.58,20.58,19.32,19.45,26925,0
+CTGO.US,D,20240411,000000,19.61,19.7399,19.12,19.47,22019,0
+CTGO.US,D,20240412,000000,19.45,20.97,19.45,20.97,23301,0
+CTGO.US,D,20240415,000000,21,21.5,20.0801,21.47,22412,0
+CTGO.US,D,20240416,000000,21.5,21.7999,20.81,21.22,27047,0
+CTGO.US,D,20240417,000000,21.61,21.61,19.71,19.83,18961,0
+CTGO.US,D,20240418,000000,19.83,20.5699,19.83,20.2,21270,0
+CTGO.US,D,20240419,000000,20.19,20.96,19.72,20.13,21639,0
+CTGO.US,D,20240422,000000,19.98,20.2,19.66,20.15,8260,0
+CTGO.US,D,20240423,000000,19.78,20.13,19.76,20.09,10422,0
+CTGO.US,D,20240424,000000,20.03,20.535,19.91,20.06,27545,0
+CTGO.US,D,20240425,000000,20.1,20.5236,20.0489,20.47,15299,0
+CTGO.US,D,20240426,000000,21,21.43,20.8932,21.35,20615,0
+CTGO.US,D,20240429,000000,21.41,21.5,21.2,21.31,13546,0
+CTGO.US,D,20240430,000000,21.12,21.3,20.61,20.87,11816,0
+CTGO.US,D,20240501,000000,21.01,21.8,20.91,21.57,16285,0
+CTGO.US,D,20240502,000000,21.71,21.71,19.1,19.48,145824,0
+CTGO.US,D,20240503,000000,19.45,19.45,19.01,19.18,181331,0
+CTGO.US,D,20240506,000000,19.75,19.75,19.15,19.32,43041,0
+CTGO.US,D,20240507,000000,19.29,19.2995,18.74,18.95,61091,0
+CTGO.US,D,20240508,000000,18.85,19.085,18.02,18.2,51763,0
+CTGO.US,D,20240509,000000,18.06,18.945,18.06,18.83,47158,0
+CTGO.US,D,20240510,000000,19.13,19.13,18.5,18.89,27078,0
+CTGO.US,D,20240513,000000,19.22,19.22,18.36,18.66,19722,0
+CTGO.US,D,20240514,000000,18.75,19.49,18.66,19.44,95466,0
+CTGO.US,D,20240515,000000,19.5,19.95,19.2,19.81,47711,0
+CTGO.US,D,20240516,000000,19.85,21.145,19.7,20.36,91522,0
+CTGO.US,D,20240517,000000,20.56,21.33,20.32,21.33,38514,0
+CTGO.US,D,20240520,000000,21.27,21.97,21.2,21.93,37954,0
+CTGO.US,D,20240521,000000,21.92,22,21.15,21.53,31656,0
+CTGO.US,D,20240522,000000,21.75,21.81,21.2,21.61,31002,0
+CTGO.US,D,20240523,000000,21.55,21.55,20.59,20.68,22816,0
+CTGO.US,D,20240524,000000,20.68,20.68,20.05,20.27,17775,0
+CTGO.US,D,20240528,000000,20.62,24.39,20.35,24.39,292222,0
+CTGO.US,D,20240529,000000,24.75,24.75,22.7378,23.85,94062,0
+CTGO.US,D,20240530,000000,24.25,24.6087,23.8,24.46,72472,0
+CTGO.US,D,20240531,000000,24.62,24.6899,23.65,23.92,34108,0
+CTGO.US,D,20240603,000000,24.5,25.18,24.15,24.97,64645,0
+CTGO.US,D,20240604,000000,25,25,22.925,23.6,41747,0
+CTGO.US,D,20240605,000000,23.7,25.2699,22.33,25.07,66991,0
+CTGO.US,D,20240606,000000,25.32,25.32,24.21,24.21,72814,0
+CTGO.US,D,20240607,000000,23.9,24.8,22.25,23.77,106118,0
+CTGO.US,D,20240610,000000,23.53,25.2,22.6916,24.92,147800,0
+CTGO.US,D,20240611,000000,20.49,21.21,19.11,19.64,374307,0
+CTGO.US,D,20240612,000000,19.75,20.3,19.6212,19.84,253895,0
+CTGO.US,D,20240613,000000,19.74,19.77,18.2,18.72,113419,0
+CTGO.US,D,20240614,000000,18.85,18.97,18.51,18.76,88914,0
+CTGO.US,D,20240617,000000,18.85,19.01,18.5169,18.83,85378,0
+CTGO.US,D,20240618,000000,18.81,18.81,17.28,17.28,72688,0
+CTGO.US,D,20240620,000000,17.5,18.045,17.1,17.86,85081,0
+CTGO.US,D,20240621,000000,17.86,17.86,16.61,16.79,133894,0
+CTGO.US,D,20240624,000000,16.9,17.35,16.59,17.26,48377,0
+CTGO.US,D,20240625,000000,17.72,17.72,17.3,17.55,51697,0
+CTGO.US,D,20240626,000000,17.44,17.53,16.86,17.24,64863,0
+CTGO.US,D,20240627,000000,17.36,17.58,16.89,17.06,58134,0
+CTGO.US,D,20240628,000000,17.17,18.49,16.6423,18.07,260331,0
+CTGO.US,D,20240701,000000,18.07,18.97,17.86,18.81,108541,0
+CTGO.US,D,20240702,000000,18.93,19.05,17.9535,18.08,49310,0
+CTGO.US,D,20240703,000000,18.18,18.56,17.82,18.56,28812,0
+CTGO.US,D,20240705,000000,18.78,19.19,18.41,19.19,55475,0
+CTGO.US,D,20240708,000000,19.3,19.3,18.35,19.22,53218,0
+CTGO.US,D,20240709,000000,19.17,19.9,18.95,19.67,37308,0
+CTGO.US,D,20240710,000000,19.76,19.94,19.235,19.94,37001,0
+CTGO.US,D,20240711,000000,19.98,20.8,19.6289,20.75,79628,0
+CTGO.US,D,20240712,000000,20.87,22.23,20.87,21.75,172628,0
+CTGO.US,D,20240715,000000,21.75,21.848,21.145,21.51,79727,0
+CTGO.US,D,20240716,000000,21.51,22.76,21.37,22.63,116491,0
+CTGO.US,D,20240717,000000,22.75,23.12,22.25,22.62,143863,0
+CTGO.US,D,20240718,000000,22.62,22.62,21.5049,21.93,46256,0
+CTGO.US,D,20240719,000000,21.74,23.01,21.74,22.8,36122,0
+CTGO.US,D,20240722,000000,22.89,23.66,22.75,23.12,159400,0
+CTGO.US,D,20240723,000000,23.21,23.5,22.8,23.17,47488,0
+CTGO.US,D,20240724,000000,23.23,23.42,22.35,22.35,50685,0
+CTGO.US,D,20240725,000000,22.53,23,21.56,22.48,62809,0
+CTGO.US,D,20240726,000000,22.72,23.12,22.605,23.05,53745,0
+CTGO.US,D,20240729,000000,22.95,23.11,21.76,23,80532,0
+CTGO.US,D,20240730,000000,23,23.77,22.72,22.81,166722,0
+CTGO.US,D,20240731,000000,23,23.1,22.65,22.85,140998,0
+CTGO.US,D,20240801,000000,22.87,23,20.34,21.26,50857,0
+CTGO.US,D,20240802,000000,20.84,21.2,19.595,19.91,39974,0
+CTGO.US,D,20240805,000000,18.84,19.6199,18.28,18.48,72665,0
+CTGO.US,D,20240806,000000,18.58,19.147,18.185,18.54,66543,0
+CTGO.US,D,20240807,000000,18.73,19.08,17.6,17.7,55220,0
+CTGO.US,D,20240808,000000,17.83,18.57,17.83,18.34,50905,0
+CTGO.US,D,20240809,000000,18.36,18.68,17.7,18.09,42587,0
+CTGO.US,D,20240812,000000,18.46,19.42,18.33,19.01,51453,0
+CTGO.US,D,20240813,000000,19.18,19.99,19.18,19.73,26790,0
+CTGO.US,D,20240814,000000,19.9,19.9,18.51,18.84,53841,0
+CTGO.US,D,20240815,000000,19.41,20,19.29,19.88,43436,0
+CTGO.US,D,20240816,000000,19.89,20.49,19.86,20.18,35136,0
+CTGO.US,D,20240819,000000,20.5,21.488,20.25,21.11,64877,0
+CTGO.US,D,20240820,000000,21.03,21.38,20.5352,20.76,36172,0
+CTGO.US,D,20240821,000000,21.12,21.2,20.9,21.18,35570,0
+CTGO.US,D,20240822,000000,21.14,21.21,20.615,21.02,52124,0
+CTGO.US,D,20240823,000000,21.38,21.38,20.8241,21.05,59422,0
+CTGO.US,D,20240826,000000,21.19,21.99,20.96,21.58,128005,0
+CTGO.US,D,20240827,000000,21.5,21.81,20.66,20.85,65952,0
+CTGO.US,D,20240828,000000,20.59,20.65,19.9,20.34,41603,0
+CTGO.US,D,20240829,000000,20.38,21.61,20.38,21.6,39493,0
+CTGO.US,D,20240830,000000,21.71,21.81,21.24,21.52,36427,0
+CTGO.US,D,20240903,000000,21.46,21.46,20,20.21,33143,0
+CTGO.US,D,20240904,000000,20.07,20.6,19.76,19.99,41606,0
+CTGO.US,D,20240905,000000,20.05,20.7,19.35,19.5,45898,0
+CTGO.US,D,20240906,000000,19.36,19.67,18.92,18.96,39350,0
+CTGO.US,D,20240909,000000,19.35,21.275,19.135,20.99,70870,0
+CTGO.US,D,20240910,000000,20.97,21.49,20.8375,21.25,81612,0
+CTGO.US,D,20240911,000000,21.2,21.36,20.92,21.05,79945,0
+CTGO.US,D,20240912,000000,21.47,21.69,20.93,21.09,123624,0
+CTGO.US,D,20240913,000000,20.94,21.5,20.865,21.26,82506,0
+CTGO.US,D,20240916,000000,21.38,21.38,19.9441,20.27,70340,0
+CTGO.US,D,20240917,000000,20.07,20.35,20,20.12,50581,0
+CTGO.US,D,20240918,000000,20.24,20.36,19.0601,19.12,95114,0
+CTGO.US,D,20240919,000000,19.35,19.79,18.55,18.82,102738,0
+CTGO.US,D,20240920,000000,18.87,20.01,18.75,19.94,793238,0
+CTGO.US,D,20240923,000000,20,20.04,19.05,19.05,65437,0
+CTGO.US,D,20240924,000000,19.31,20.34,19.16,19.34,82906,0
+CTGO.US,D,20240925,000000,19.36,20.1,19.36,19.52,64443,0
+CTGO.US,D,20240926,000000,19.72,20.22,19.45,19.5,105365,0
+CTGO.US,D,20240927,000000,19.54,19.54,19.05,19.52,88908,0
+CTGO.US,D,20240930,000000,19.49,19.53,18.84,19.26,38654,0
+CTGO.US,D,20241001,000000,19.3,19.39,18.77,18.8,37255,0
+CTGO.US,D,20241002,000000,18.84,19.33,18.75,18.9,39898,0
+CTGO.US,D,20241003,000000,18.75,18.9147,18.465,18.65,68102,0
+CTGO.US,D,20241004,000000,18.77,19.275,18.62,18.77,65024,0
+CTGO.US,D,20241007,000000,18.77,18.86,18.32,18.82,64900,0
+CTGO.US,D,20241008,000000,18.68,18.78,18.06,18.36,46567,0
+CTGO.US,D,20241009,000000,18.3,18.6,17.8,18.28,36548,0
+CTGO.US,D,20241010,000000,18.3,18.96,18.22,18.96,45227,0
+CTGO.US,D,20241011,000000,18.96,19.8,18.95,19.66,56061,0
+CTGO.US,D,20241014,000000,19.64,19.85,19.42,19.55,20204,0
+CTGO.US,D,20241015,000000,19.53,19.99,19.39,19.5,32049,0
+CTGO.US,D,20241016,000000,19.6,20.3,19.51,20.01,74857,0
+CTGO.US,D,20241017,000000,20.04,20.57,19.99,20.54,50739,0
+CTGO.US,D,20241018,000000,20.63,21.19,20.51,21.13,124975,0
+CTGO.US,D,20241021,000000,21.97,23.84,21.715,23.76,286586,0
+CTGO.US,D,20241022,000000,23.89,23.95,23.02,23.75,86453,0
+CTGO.US,D,20241023,000000,23.74,23.74,22.58,23.04,65238,0
+CTGO.US,D,20241024,000000,23.46,23.46,22.15,22.56,36295,0
+CTGO.US,D,20241025,000000,22.74,22.99,22.31,22.59,40003,0
+CTGO.US,D,20241028,000000,22.42,23.25,22.39,22.79,43500,0
+CTGO.US,D,20241029,000000,23.03,23.13,22.82,23.07,43783,0
+CTGO.US,D,20241030,000000,23.04,23.04,22.26,22.3,35208,0
+CTGO.US,D,20241031,000000,22.14,22.14,21.17,21.51,46185,0
+CTGO.US,D,20241101,000000,21.54,22,20.79,20.87,42550,0
+CTGO.US,D,20241104,000000,20.94,21.292,20.16,20.2,36772,0
+CTGO.US,D,20241105,000000,19.89,20.5486,19.89,20.33,62404,0
+CTGO.US,D,20241106,000000,20.01,21.04,19.82,20.77,104497,0
+CTGO.US,D,20241107,000000,21.05,21.36,20.35,20.46,151933,0
+CTGO.US,D,20241108,000000,20.38,20.5877,19.5,19.84,67473,0
+CTGO.US,D,20241111,000000,19.38,19.53,18.48,18.59,60961,0
+CTGO.US,D,20241112,000000,18.6,19.104,17.89,18.03,100734,0
+CTGO.US,D,20241113,000000,18.37,18.58,17.965,18.02,64090,0
+CTGO.US,D,20241114,000000,18.14,18.74,17.75,17.87,80855,0
+CTGO.US,D,20241115,000000,18.2,18.48,17.7001,18.36,60565,0
+CTGO.US,D,20241118,000000,18.42,19.26,18.29,18.39,76960,0
+CTGO.US,D,20241119,000000,18.52,19.3,18.23,19.3,42911,0
+CTGO.US,D,20241120,000000,19.27,19.31,18.23,18.82,57862,0
+CTGO.US,D,20241121,000000,19.1179,19.29,18.6578,19.22,50019,0
+CTGO.US,D,20241122,000000,19.0995,19.19,18.5501,18.73,69885,0
+CTGO.US,D,20241125,000000,18.67,18.67,17.902,18.1,77279,0
+CTGO.US,D,20241126,000000,18,18.5,17.905,18.25,56521,0
+CTGO.US,D,20241127,000000,18.26,18.38,17.913,17.96,43312,0
+CTGO.US,D,20241129,000000,17.6367,17.6367,13.56,14.08,345277,0
+CTGO.US,D,20241202,000000,14.15,14.1509,12.61,12.61,376320,0
+CTGO.US,D,20241203,000000,12.65,13.05,12.1501,12.5,187121,0
+CTGO.US,D,20241204,000000,12.6,12.64,11.6,12.14,196925,0
+CTGO.US,D,20241205,000000,12.05,12.55,11.85,12.16,157932,0
+CTGO.US,D,20241206,000000,12.6,12.74,11.355,11.45,162391,0
+CTGO.US,D,20241209,000000,11.65,12.3452,11.58,11.72,193719,0
+CTGO.US,D,20241210,000000,12.125,13.14,11.93,12.07,273261,0
+CTGO.US,D,20241211,000000,12.23,12.94,12.16,12.44,173924,0
+CTGO.US,D,20241212,000000,12.5,12.5,11.6,11.64,137850,0
+CTGO.US,D,20241213,000000,11.86,12,11.43,11.43,155731,0
+CTGO.US,D,20241216,000000,11.45,12.06,11.23,11.56,180762,0
+CTGO.US,D,20241217,000000,11.374,11.4736,11.1,11.2,115618,0
+CTGO.US,D,20241218,000000,11.375,11.38,10.1,10.2,160283,0
+CTGO.US,D,20241219,000000,10.45,10.8,10.1,10.24,204547,0
+CTGO.US,D,20241220,000000,10.5143,10.67,10.25,10.3,220668,0
+CTGO.US,D,20241223,000000,10.4538,10.895,10.08,10.3,202172,0
+CTGO.US,D,20241224,000000,10.43,10.5999,10.14,10.37,83433,0
+CTGO.US,D,20241226,000000,10.33,10.88,10.27,10.66,89487,0
+CTGO.US,D,20241227,000000,10.565,10.76,10.16,10.22,98279,0
+CTGO.US,D,20241230,000000,10.1,10.22,9.6501,10.1,167873,0
+CTGO.US,D,20241231,000000,9.87,10.3068,9.87,10.02,138681,0
+CTGO.US,D,20250102,000000,10.25,10.9,10.17,10.61,91750,0
+CTGO.US,D,20250103,000000,10.61,11.49,10.61,11.1,102975,0
+CTGO.US,D,20250106,000000,11,11.1,10.39,10.5,96263,0
+CTGO.US,D,20250107,000000,10.6,10.75,10.25,10.41,78933,0
+CTGO.US,D,20250108,000000,10.4,10.4,10.17,10.23,44907,0
+CTGO.US,D,20250110,000000,10.525,10.525,10.04,10.08,84938,0
+CTGO.US,D,20250113,000000,10.02,10.28,9.825,10.2,72518,0
+CTGO.US,D,20250114,000000,10.43,10.64,10.1,10.12,76433,0
+CTGO.US,D,20250115,000000,10.36,11.23,10.095,10.85,160957,0
+CTGO.US,D,20250116,000000,10.77,10.89,10.4,10.84,83804,0
+CTGO.US,D,20250117,000000,10.84,11.6,10.745,11.46,83994,0
+CTGO.US,D,20250121,000000,11.6,12.275,11.52,11.6,94571,0
+CTGO.US,D,20250122,000000,11.4,11.835,11.06,11.19,66808,0
+CTGO.US,D,20250123,000000,11.27,11.4,10.7801,11.17,47028,0
+CTGO.US,D,20250124,000000,11.235,11.235,10.9,10.94,56825,0
+CTGO.US,D,20250127,000000,10.96,10.96,10.5,10.86,66695,0
+CTGO.US,D,20250128,000000,10.96,11.005,10.66,10.72,81307,0
+CTGO.US,D,20250129,000000,10.75,10.8328,10.255,10.27,65063,0
+CTGO.US,D,20250130,000000,10.34,10.75,10.34,10.59,105828,0
+CTGO.US,D,20250131,000000,10.7,10.7,10.23,10.37,60886,0
+CTGO.US,D,20250203,000000,10.36,10.9,10.36,10.68,72114,0
+CTGO.US,D,20250204,000000,10.81,11,10.61,10.81,121427,0
+CTGO.US,D,20250205,000000,10.837,10.91,10.38,10.57,136523,0
+CTGO.US,D,20250206,000000,10.625,10.7031,10.29,10.38,66144,0
+CTGO.US,D,20250207,000000,10.68,10.68,10.28,10.4,89682,0
+CTGO.US,D,20250210,000000,10.57,10.6883,10.26,10.42,92293,0
+CTGO.US,D,20250211,000000,10.1,10.3,9.71,9.83,103296,0
+CTGO.US,D,20250212,000000,9.84,10.12,9.6797,10.01,97067,0
+CTGO.US,D,20250213,000000,10.155,10.635,9.951,10.39,64888,0
+CTGO.US,D,20250214,000000,10.415,10.655,10.1002,10.26,66637,0
+CTGO.US,D,20250218,000000,10.26,11.23,10.26,11.05,149421,0
+CTGO.US,D,20250219,000000,11.0117,11.069,10.02,10.05,101121,0
+CTGO.US,D,20250220,000000,10.1,10.33,10.0811,10.2,92585,0
+CTGO.US,D,20250221,000000,10.08,10.2,9.75,9.77,136960,0
+CTGO.US,D,20250224,000000,9.82,9.89,9.5577,9.84,91713,0
+CTGO.US,D,20250225,000000,9.83,9.978,9.3944,9.88,133626,0
+CTGO.US,D,20250226,000000,9.84,9.88,9.47,9.55,114835,0
+CTGO.US,D,20250227,000000,9.56,9.861,9.13,9.13,104110,0
+CTGO.US,D,20250228,000000,9,9.47,8.855,9.36,149320,0
+CTGO.US,D,20250303,000000,9.5387,9.54,8.97,9,56759,0
+CTGO.US,D,20250304,000000,9.03,9.86,8.85,9.7,101025,0
+CTGO.US,D,20250305,000000,9.64,10.374,9.61,10.04,149937,0
+CTGO.US,D,20250306,000000,10.02,10.22,9.69,9.76,58498,0
+CTGO.US,D,20250307,000000,9.8748,10.1,9.4403,9.75,61586,0
+CTGO.US,D,20250310,000000,9.41,9.662,8.8501,9.02,53169,0
+CTGO.US,D,20250311,000000,9.12,9.5,8.97,9.35,86129,0
+CTGO.US,D,20250312,000000,9.48,9.95,9.16,9.56,95319,0
+CTGO.US,D,20250313,000000,9.1001,9.99,9.1001,9.46,117883,0
+CTGO.US,D,20250314,000000,9.505,10,9.2,9.49,104133,0
+CTGO.US,D,20250317,000000,9.555,11,9.41,10.66,173260,0
+CTGO.US,D,20250318,000000,10.94,11.45,10.2,10.38,229788,0
+CTGO.US,D,20250319,000000,10.25,10.25,9.57,9.82,199825,0
+CTGO.US,D,20250320,000000,10.06,10.14,9.63,9.98,126822,0
+CTGO.US,D,20250321,000000,9.85,9.85,9.46,9.65,171835,0
+CTGO.US,D,20250324,000000,9.75,10.11,9.6625,10.03,94777,0
+CTGO.US,D,20250325,000000,9.925,10.19,9.74,9.8,86861,0
+CTGO.US,D,20250326,000000,9.765,10.02,9.565,9.92,120772,0
+CTGO.US,D,20250327,000000,9.95,10.21,9.84,10.02,124781,0
+CTGO.US,D,20250328,000000,10.029,10.29,9.85,10.08,113796,0
+CTGO.US,D,20250331,000000,10.03,10.49,9.5,10.21,139441,0
+CTGO.US,D,20250401,000000,10.032,10.68,9.94,9.95,101353,0
+CTGO.US,D,20250402,000000,10.11,10.43,10,10.32,136664,0
+CTGO.US,D,20250403,000000,9.875,10.45,9.83,10.39,143350,0
+CTGO.US,D,20250404,000000,10.115,10.17,9.22,9.76,107983,0
+CTGO.US,D,20250407,000000,9.7,10.64,9.3811,9.7,189202,0
+CTGO.US,D,20250408,000000,10.126,10.2199,9.5,9.54,130263,0
+CTGO.US,D,20250409,000000,9.51,10.32,9.5,10.21,188117,0
+CTGO.US,D,20250410,000000,10.01,11.0334,9.925,10.9,144415,0
+CTGO.US,D,20250411,000000,10.99,11.671,10.95,11.42,212668,0
+CTGO.US,D,20250414,000000,11.42,12.46,11.23,12.34,163744,0
+CTGO.US,D,20250415,000000,12.4,14.185,12.06,13.97,248692,0
+CTGO.US,D,20250416,000000,14.7,14.94,13.97,14.78,238598,0
+CTGO.US,D,20250417,000000,14.92,14.92,13.79,14.28,163323,0
+CTGO.US,D,20250421,000000,14.2,14.38,13.01,13.48,178396,0
+CTGO.US,D,20250422,000000,13.7056,13.79,13.18,13.64,125209,0
+CTGO.US,D,20250423,000000,13.3,14.08,13.25,13.4,110517,0
+CTGO.US,D,20250424,000000,14.06,15.24,14,14.66,204785,0
+CTGO.US,D,20250425,000000,14.755,14.95,13.84,13.92,173965,0
+CTGO.US,D,20250428,000000,13.7,14.3086,13.7,14.21,132132,0
+CTGO.US,D,20250429,000000,14.18,14.29,13.95,14.17,83330,0
+CTGO.US,D,20250430,000000,13.96,14.46,13.92,14.06,80916,0
+CTGO.US,D,20250501,000000,13.9,14.24,13.1701,13.38,109876,0
+CTGO.US,D,20250502,000000,13.6,13.72,13.22,13.3,61609,0
+CTGO.US,D,20250505,000000,13.6719,14,13.2,13.94,109159,0
+CTGO.US,D,20250506,000000,13.7896,14.41,13.7,14.28,81904,0
+CTGO.US,D,20250507,000000,14.2016,14.45,13.77,13.98,57375,0
+CTGO.US,D,20250508,000000,14.04,14.305,13.895,13.96,50853,0
+CTGO.US,D,20250509,000000,13.96,14.2,13.580866,13.79,78915,0
+CTGO.US,D,20250512,000000,13.53,13.98,12.7,12.86,107165,0
+CTGO.US,D,20250513,000000,13.03,13.33,12.65,13.21,101477,0
+CTGO.US,D,20250514,000000,13.32,13.405,12.65,12.85,115630,0
+CTGO.US,D,20250515,000000,13.2499,15.5206,13.1474,15,269052,0
+CTGO.US,D,20250516,000000,14.5457,15.1892,14.5457,14.76,109360,0
+CTGO.US,D,20250519,000000,14.91,16.72,14.91,16.31,149060,0
+CTGO.US,D,20250520,000000,16.425,17.11,16.11,17.01,135840,0
+CTGO.US,D,20250521,000000,16.9611,17.25,16.66,17.16,153666,0
+CTGO.US,D,20250522,000000,17.12,18.23,16.87,17.85,117918,0
+CTGO.US,D,20250523,000000,17.885,18.8,17.5,18.22,143330,0
+CTGO.US,D,20250527,000000,18.343,20.509,18.11,20.37,280491,0
+CTGO.US,D,20250528,000000,20.94,20.94,19.5049,20.25,135922,0
+CTGO.US,D,20250529,000000,19.96,20.75,19.25,19.28,141440,0
+CTGO.US,D,20250530,000000,19.5544,19.76,18.78,19.42,87024,0
+CTGO.US,D,20250602,000000,19.99,20.5,19.82,20.27,102417,0
+CTGO.US,D,20250603,000000,20.1002,20.75,19.77,20.74,94436,0
+CTGO.US,D,20250604,000000,20.84,21.155,20.575,20.99,86537,0
+CTGO.US,D,20250605,000000,20.83,20.99,19.97,20.06,81156,0
+CTGO.US,D,20250606,000000,20.35,20.76,19.8,20.33,95358,0
+CTGO.US,D,20250609,000000,20.32,20.675,20.16,20.38,86483,0
+CTGO.US,D,20250610,000000,20.38,20.45,19.5901,19.87,58253,0
+CTGO.US,D,20250611,000000,20.21,20.45,19.39,19.52,56919,0
+CTGO.US,D,20250612,000000,19.94,20.5,19.52,20.5,54761,0
+CTGO.US,D,20250613,000000,20.67,20.7,20.08,20.26,79081,0
+CTGO.US,D,20250616,000000,19.9,20.98,19.7921,20.98,60914,0
+CTGO.US,D,20250617,000000,20.9,21.545,20.57,20.66,72272,0
+CTGO.US,D,20250618,000000,20.6833,21.84,20.61,21.3,134147,0
+CTGO.US,D,20250620,000000,21.28,21.28,19.952,20.12,92187,0
+CTGO.US,D,20250623,000000,19.75,21.61,19.7,21.28,110709,0
+CTGO.US,D,20250624,000000,21.05,21.18,20.08,20.31,65074,0
+CTGO.US,D,20250625,000000,20.61,20.735,20.2,20.41,54914,0
+CTGO.US,D,20250626,000000,20.655,20.9882,20.5,20.94,51183,0
+CTGO.US,D,20250627,000000,20.59,20.92,19.44,20.01,377944,0
+CTGO.US,D,20250630,000000,18.54,19.97,18.16,19.48,125142,0
+CTGO.US,D,20250701,000000,19.88,20.16,19.24,19.28,38201,0
+CTGO.US,D,20250702,000000,19.78,20.19,19.29,20.1,75626,0
+CTGO.US,D,20250703,000000,19.75,19.98,19.58,19.65,25459,0
+CTGO.US,D,20250707,000000,19.3878,20.22,19.33,19.74,52557,0
+CTGO.US,D,20250708,000000,19.52,20,19.05,19.59,58061,0
+CTGO.US,D,20250709,000000,19.52,20.08,19.44,19.94,45145,0
+CTGO.US,D,20250710,000000,20.48,20.52,19.73,19.97,85368,0
+CTGO.US,D,20250711,000000,20.15,20.47,19.66,20.37,81952,0
+CTGO.US,D,20250714,000000,20.45,20.555,19.56,19.66,44249,0
+CTGO.US,D,20250715,000000,19.75,20.2,19.26,20.04,56933,0
+CTGO.US,D,20250716,000000,20,20.32,19.72,20.04,60643,0
+CTGO.US,D,20250717,000000,19.5401,20.245,19.5401,19.84,57097,0
+CTGO.US,D,20250718,000000,19.88,20.11,19.62,19.77,44941,0
+CTGO.US,D,20250721,000000,20.38,20.7085,20.04,20.42,82858,0
+CTGO.US,D,20250722,000000,20.7,21.06,20.44,21.03,145284,0
+CTGO.US,D,20250723,000000,21.1,21.1,20.21,20.68,65797,0
+CTGO.US,D,20250724,000000,20.3938,20.624,20.14,20.36,39280,0
+CTGO.US,D,20250725,000000,20.14,20.25,19.56,19.91,37245,0
+CTGO.US,D,20250728,000000,19.78,19.89,19.21,19.53,61562,0
+CTGO.US,D,20250729,000000,19.7175,19.86,19.13,19.22,81132,0
+CTGO.US,D,20250730,000000,19.34,19.435,18.19,18.68,112399,0
+CTGO.US,D,20250731,000000,18.57,19.0776,18.4,18.64,81157,0
+CTGO.US,D,20250801,000000,18.65,18.89,18.435,18.66,56059,0
+CTGO.US,D,20250804,000000,18.5446,19.95,18.5446,19.75,53526,0
+CTGO.US,D,20250805,000000,19.79,19.85,19.345,19.56,41623,0
+CTGO.US,D,20250806,000000,19.69,19.95,19.53,19.94,43161,0
+CTGO.US,D,20250807,000000,20.275,20.3437,19.505,19.55,64963,0
+CTGO.US,D,20250808,000000,19.56,20.47,19.515,19.9,129803,0
+CTGO.US,D,20250811,000000,20.64,22.49,20.15,22.29,314121,0
+CTGO.US,D,20250812,000000,22.5,22.57,21.67,22.33,97766,0
+CTGO.US,D,20250813,000000,22.5,22.67,21.37,21.69,82848,0
+CTGO.US,D,20250814,000000,21.79,22.99,21.4,22.08,114454,0
+CTGO.US,D,20250815,000000,22.57,22.57,21.1352,22.01,62732,0
+CTGO.US,D,20250818,000000,21.86,22.04,20.88,21.73,108456,0
+CTGO.US,D,20250819,000000,21.57,21.72,20.2,20.22,63857,0
+CTGO.US,D,20250820,000000,20.46,20.99,20.28,20.67,53997,0
+CTGO.US,D,20250821,000000,20.73,21.155,20.51,20.84,48871,0
+CTGO.US,D,20250822,000000,20.85,21.6104,20.5274,21.43,77370,0
+CTGO.US,D,20250825,000000,21.29,21.65,20.43,20.44,50071,0
+CTGO.US,D,20250826,000000,20.45,21.14,20.2,21.14,46118,0
+CTGO.US,D,20250827,000000,21.15,21.48,20.806,21.08,47099,0
+CTGO.US,D,20250828,000000,21.34,21.34,20.78,21.15,64640,0
+CTGO.US,D,20250829,000000,21.2,22.19,21.06,22.03,89676,0
+CTGO.US,D,20250902,000000,22.04,22.115,21.57,21.9,107507,0
+CTGO.US,D,20250903,000000,22.06,22.33,21.44,22.06,136178,0
+CTGO.US,D,20250904,000000,21.76,21.91,20.89,21.39,90219,0
+CTGO.US,D,20250905,000000,21.66,21.83,20.82,21.58,176164,0
+CTGO.US,D,20250908,000000,21.61,21.95,21.4,21.89,91052,0
+CTGO.US,D,20250909,000000,21.6402,22,21.26,21.53,85563,0
+CTGO.US,D,20250910,000000,21.715,22.15,21.38,21.65,76798,0
+CTGO.US,D,20250911,000000,21.6,22.75,21.59,22.6,112456,0
+CTGO.US,D,20250912,000000,22.8,22.8,22.04,22.22,86741,0
+CTGO.US,D,20250915,000000,22.72,24.04,22.27,24,271372,0
+CTGO.US,D,20250916,000000,24.18,24.3,22.84,23,102803,0
+CTGO.US,D,20250917,000000,22.83,24.7,22.83,23.74,207985,0
+CTGO.US,D,20250918,000000,23.63,24.23,23.04,23.9,117424,0
+CTGO.US,D,20250919,000000,24.19,24.85,23.73,24,678413,0
+CTGO.US,D,20250922,000000,24.37,24.48,23.12,23.66,144225,0
+CTGO.US,D,20250923,000000,24.09,24.09,23.23,23.5,98267,0
+CTGO.US,D,20250924,000000,23.78,25.2,23.66,24.75,214426,0
+CTGO.US,D,20250925,000000,22.83,24.64,22.1,24.07,134945,0
+CTGO.US,D,20250926,000000,23.7,25.21,23.7,24.33,136293,0
+CTGO.US,D,20250929,000000,25.0022,25.03,24.405,24.67,141148,0
+CTGO.US,D,20250930,000000,24.65,25.105,23.975,24.93,296826,0
+CTGO.US,D,20251001,000000,24.93,25.15,24.57,25.02,113579,0
+CTGO.US,D,20251002,000000,25.58,25.88,24.078,24.43,172712,0
+CTGO.US,D,20251003,000000,24.745,25.8175,24.5,25.3,161486,0
+CTGO.US,D,20251006,000000,26.284,26.284,24.83,24.84,206835,0
+CTGO.US,D,20251007,000000,24.84,25.28,24.33,24.86,108598,0
+CTGO.US,D,20251008,000000,25,25.75,24.98,25.4,137001,0
+CTGO.US,D,20251009,000000,25.4,25.64,24.4,24.57,106870,0
+CTGO.US,D,20251010,000000,24.67,25.3643,24.28,24.44,76584,0
+CTGO.US,D,20251013,000000,25.25,25.9935,24.9001,25.68,154250,0
+CTGO.US,D,20251014,000000,25.35,26.69,25.185,26.4,143233,0
+CTGO.US,D,20251015,000000,26.5,26.88,25.3229,25.73,174981,0
+CTGO.US,D,20251016,000000,25.87,26.2,25.115,25.37,106376,0
+CTGO.US,D,20251017,000000,25.07,25.346,24.04,24.5,124201,0
+CTGO.US,D,20251020,000000,24.575,25.35,24.5644,25.22,83178,0
+CTGO.US,D,20251021,000000,24.1247,24.56,22.7,22.98,81687,0
+CTGO.US,D,20251022,000000,22.72,23.4669,22.4,22.85,119834,0
+CTGO.US,D,20251023,000000,22.88,23.26,22.28,22.51,80007,0
+CTGO.US,D,20251024,000000,22.735,22.8199,22.07,22.28,50198,0
+CTGO.US,D,20251027,000000,21.76,21.91,20.72,21.2,147367,0
+CTGO.US,D,20251028,000000,21.42,21.94,20.8,21.39,131951,0
+CTGO.US,D,20251029,000000,21.495,21.8,21.18,21.31,106771,0
+CTGO.US,D,20251030,000000,21.81,21.99,21.01,21.77,59036,0
+CTGO.US,D,20251031,000000,21.21,22.04,21.21,21.46,102403,0
+CTGO.US,D,20251103,000000,21.75,21.75,20.99,21.18,63723,0
+CTGO.US,D,20251104,000000,20.92,21.265,20.22,20.43,91459,0
+CTGO.US,D,20251105,000000,20.66,21.0866,20.485,20.66,70684,0
+CTGO.US,D,20251106,000000,20.96,21.55,20.45,20.46,58973,0
+CTGO.US,D,20251107,000000,20.865,21.915,20.74,21.79,79907,0
+CTGO.US,D,20251110,000000,22.6,22.94,21.77,21.86,189145,0
+CTGO.US,D,20251111,000000,21.9,22.9,21.52,22.8,120300,0
+CTGO.US,D,20251112,000000,23,24.315,22.66,24.02,114471,0
+CTGO.US,D,20251113,000000,24.025,24.025,23.16,23.17,80825,0
+CTGO.US,D,20251114,000000,22.1,22.74,21.5449,21.89,108060,0
+CTGO.US,D,20251117,000000,22.25,22.805,21.42,22.52,118494,0
+CTGO.US,D,20251118,000000,22.62,23.12,21.88,22.55,131142,0
+CTGO.US,D,20251119,000000,23.05,23.182,21.425,21.45,78839,0
+CTGO.US,D,20251120,000000,22.37,22.59,20.785,20.86,92567,0
+CTGO.US,D,20251121,000000,20.64,21.5612,20.64,20.83,73340,0
+CTGO.US,D,20251124,000000,21,22.02,20.76,21.68,111973,0
+CTGO.US,D,20251125,000000,21.83,23.12,21.67,22.86,132176,0
+CTGO.US,D,20251126,000000,22.72,23.36,22.7,23.07,90927,0
+CTGO.US,D,20251128,000000,23.07,24.4,23.07,24.22,92182,0
+CTGO.US,D,20251201,000000,24.15,24.99,24.04,24.51,102013,0
+CTGO.US,D,20251202,000000,24.3384,24.57,23.84,24.1,75170,0
+CTGO.US,D,20251203,000000,25,25.88,24.41,25.61,108575,0
+CTGO.US,D,20251204,000000,25.33,25.95,25.07,25.65,70879,0
+CTGO.US,D,20251205,000000,25.9,26.8,25.8,26.22,76586,0
+CTGO.US,D,20251208,000000,26.22,26.45,25.49,26.02,137907,0
+CTGO.US,D,20251209,000000,26.45,27.73,26.203,27.62,357491,0
+CTGO.US,D,20251210,000000,27.95,28.7204,26.05,27.09,274679,0
+CTGO.US,D,20251211,000000,27.1,28.55,27.0594,27.56,189345,0
+CTGO.US,D,20251212,000000,28.4,28.94,27.11,27.81,262174,0
+CTGO.US,D,20251215,000000,28.48,28.6,26.44,26.81,291178,0
+CTGO.US,D,20251216,000000,27.0999,27.3,25.83,26.92,248410,0
+CTGO.US,D,20251217,000000,27.01,27.7,26.702,27.21,201777,0
+CTGO.US,D,20251218,000000,27.24,27.75,26.82,27.63,295592,0
+CTGO.US,D,20251219,000000,27.65,28.72,27.47,28.3,827371,0
+CTGO.US,D,20251222,000000,28.96,30.17,28.96,29.4,299248,0
+CTGO.US,D,20251223,000000,29.77,30.22,28.55,29.02,198162,0
+CTGO.US,D,20251224,000000,29.25,29.495,28.6101,29.27,102451,0
+CTGO.US,D,20251226,000000,29.4,29.98,29.12,29.65,220108,0
+CTGO.US,D,20251229,000000,29.25,29.35,27.32,27.42,140476,0
+CTGO.US,D,20251230,000000,28.3999,28.93,27.8,27.97,254629,0
+CTGO.US,D,20251231,000000,27.7,27.98,26.26,26.41,181493,0
+CTGO.US,D,20260102,000000,27.025,27.51,26.09,26.85,244530,0
+CTGO.US,D,20260105,000000,27.54,28.64,27.1,27.18,160990,0
+CTGO.US,D,20260106,000000,27.38,28.01,26.87,27.31,315145,0
+CTGO.US,D,20260107,000000,27,27.73,26.04,27.58,245947,0
+CTGO.US,D,20260108,000000,26.82,26.96,25.89,26,239888,0
+CTGO.US,D,20260109,000000,26.49,26.87,25.96,25.99,202293,0
+CTGO.US,D,20260112,000000,27.2,28.28,26.56,27.99,218240,0
+CTGO.US,D,20260113,000000,27.98,28.22,27.29,27.94,258308,0
+CTGO.US,D,20260114,000000,28.57,29.95,28.06,29.43,228719,0
+CTGO.US,D,20260115,000000,29.355,29.5,28.25,29.48,238548,0
+CTGO.US,D,20260116,000000,29.33,29.75,27.99,29.7,171347,0
+CTGO.US,D,20260120,000000,30.5,32.13,30.31,31.67,459339,0
+CTGO.US,D,20260121,000000,32.015,32.2,30.47,30.84,306063,0
+CTGO.US,D,20260122,000000,30.85,33.565,30.8,33.1,269327,0
+CTGO.US,D,20260123,000000,33.46,33.75,32.32,32.79,271500,0
+CTGO.US,D,20260126,000000,33.535,34.38,31.56,31.7,586588,0
+CTGO.US,D,20260127,000000,31.73,32.64,30.61,32.56,255149,0
+CTGO.US,D,20260128,000000,33,33.27,32,33,281329,0
+CTGO.US,D,20260129,000000,33.5,33.504,31.3,31.97,171736,0
+CTGO.US,D,20260130,000000,30,30.88,27.68,28.35,320097,0
+CTGO.US,D,20260202,000000,28.2881,28.81,27.285,27.71,289064,0
+CTGO.US,D,20260203,000000,29,29.5499,27.69,28.68,307090,0
+CTGO.US,D,20260204,000000,29.035,29.06,26.71,27.58,171729,0
+CTGO.US,D,20260205,000000,26.76,27.22,25.41,25.57,256807,0
+CTGO.US,D,20260206,000000,26.365,27.47,26.25,27.07,179323,0
+CTGO.US,D,20260209,000000,26.99,28.915,26.99,28.67,255221,0
+CTGO.US,D,20260210,000000,28.93,29.295,28.385,28.86,208488,0
+CTGO.US,D,20260211,000000,29.325,29.48,27.8,29.13,222918,0
+CTGO.US,D,20260212,000000,29,29,26.44,26.49,210539,0
+CTGO.US,D,20260213,000000,26.9,27.69,26.6,27.34,116946,0
+CTGO.US,D,20260217,000000,27.17,27.17,24.7501,25.3,210082,0
+CTGO.US,D,20260218,000000,25.5,26.29,25.39,26,195604,0
diff --git a/daily/us/nysemkt stocks/ctm.us.txt b/daily/us/nysemkt stocks/ctm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abb6ee9d61b2544ee56988536b9993560d6fbad1
--- /dev/null
+++ b/daily/us/nysemkt stocks/ctm.us.txt	
@@ -0,0 +1,840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTM.US,D,20221013,000000,1.36,1.8,1.16,1.2,1639100,0
+CTM.US,D,20221014,000000,1.6,1.69,1.3,1.47,4133630,0
+CTM.US,D,20221017,000000,1.5,1.52,1.23,1.32,424106,0
+CTM.US,D,20221018,000000,1.22,1.26,1.09,1.11,415215,0
+CTM.US,D,20221019,000000,1.11,1.11,0.93,0.9678,262327,0
+CTM.US,D,20221020,000000,0.9398,0.96,0.851,0.861,121246,0
+CTM.US,D,20221021,000000,0.9119,1.04,0.8611,1.0099,173816,0
+CTM.US,D,20221024,000000,1.1,1.1,0.88,0.9191,130442,0
+CTM.US,D,20221025,000000,0.9,0.9191,0.8311,0.8504,107586,0
+CTM.US,D,20221026,000000,0.87,0.9451,0.86,0.8762,108745,0
+CTM.US,D,20221027,000000,0.8804,1.1,0.8695,0.9846,152620,0
+CTM.US,D,20221028,000000,1.04,1.0462,0.985,1,46555,0
+CTM.US,D,20221031,000000,1.03,1.03,0.9,0.96,76137,0
+CTM.US,D,20221101,000000,0.96,0.96,0.8724,0.91,50137,0
+CTM.US,D,20221102,000000,0.95,0.98,0.87,0.9699,63866,0
+CTM.US,D,20221103,000000,0.9649,0.9649,0.8669,0.95,17875,0
+CTM.US,D,20221104,000000,0.98,0.9999,0.8691,0.9999,50009,0
+CTM.US,D,20221107,000000,1.17,1.25,1.02,1.11,7622716,0
+CTM.US,D,20221108,000000,1,1.0281,0.88,0.9166,385020,0
+CTM.US,D,20221109,000000,0.95,0.9616,0.72,0.8939,239870,0
+CTM.US,D,20221110,000000,0.9103,0.92,0.78,0.8222,185170,0
+CTM.US,D,20221111,000000,0.8075,0.849599,0.781,0.8316,84342,0
+CTM.US,D,20221114,000000,0.83,0.9,0.801,0.82,87091,0
+CTM.US,D,20221115,000000,0.8505,0.86,0.7251,0.79,187777,0
+CTM.US,D,20221116,000000,0.7994,0.82,0.782,0.796,95879,0
+CTM.US,D,20221117,000000,0.796,0.84,0.69,0.735,120729,0
+CTM.US,D,20221118,000000,0.78,0.79,0.705,0.7299,48102,0
+CTM.US,D,20221121,000000,0.7502,0.76,0.655401,0.69,84000,0
+CTM.US,D,20221122,000000,0.6693,0.6951,0.620201,0.6439,159306,0
+CTM.US,D,20221123,000000,0.6578,0.67,0.620101,0.6467,63017,0
+CTM.US,D,20221125,000000,0.6502,0.6995,0.6502,0.665,26054,0
+CTM.US,D,20221128,000000,0.67,0.75,0.641001,0.71,161801,0
+CTM.US,D,20221129,000000,0.72,0.77,0.71,0.7699,99468,0
+CTM.US,D,20221130,000000,0.81,0.88,0.7599,0.82,153891,0
+CTM.US,D,20221201,000000,0.9445,0.95,0.8602,0.92,187144,0
+CTM.US,D,20221202,000000,0.9631,0.9667,0.928,0.965,66954,0
+CTM.US,D,20221205,000000,1.07,1.25,1.03,1.16,391080,0
+CTM.US,D,20221206,000000,1.28,1.36,1.2,1.34,422225,0
+CTM.US,D,20221207,000000,1.44,1.45,1.06,1.39,343083,0
+CTM.US,D,20221208,000000,1.47,1.5,1.13,1.22,292488,0
+CTM.US,D,20221209,000000,1.27,1.39,1.27,1.32,186206,0
+CTM.US,D,20221212,000000,1.58,1.61,1.31,1.43,2100730,0
+CTM.US,D,20221213,000000,1.28,1.4794,1.21,1.37,323551,0
+CTM.US,D,20221214,000000,1.37,1.44,1.32,1.44,118724,0
+CTM.US,D,20221215,000000,1.46,1.98,1.39,1.78,708752,0
+CTM.US,D,20221216,000000,1.84,1.87,1.31,1.31,965746,0
+CTM.US,D,20221219,000000,1.44,1.46,0.9005,0.9052,591524,0
+CTM.US,D,20221220,000000,0.99,1.13,0.9412,1.12,163604,0
+CTM.US,D,20221221,000000,1.12,1.3,1.12,1.17,249815,0
+CTM.US,D,20221222,000000,1.18,1.22,1.04,1.1172,123282,0
+CTM.US,D,20221223,000000,1.12,1.25,1.12,1.22,146044,0
+CTM.US,D,20221227,000000,1.21,1.25,1.02,1.19,215209,0
+CTM.US,D,20221228,000000,1.17,1.21,1.1,1.18,77695,0
+CTM.US,D,20221229,000000,1.23,1.2681,1.13,1.21,72424,0
+CTM.US,D,20221230,000000,1.22,1.3,1.17,1.26,86482,0
+CTM.US,D,20230103,000000,1.3,1.3,1.11,1.1896,38874,0
+CTM.US,D,20230104,000000,1.26,1.26,1.09,1.17,130268,0
+CTM.US,D,20230105,000000,1.16,1.2,1.0901,1.16,27409,0
+CTM.US,D,20230106,000000,1.16,1.19,1.13,1.17,16400,0
+CTM.US,D,20230109,000000,1.21,1.23,1.12,1.16,84674,0
+CTM.US,D,20230110,000000,1.12,1.15,1.1,1.115,37817,0
+CTM.US,D,20230111,000000,1.15,1.1597,1.07,1.1,65774,0
+CTM.US,D,20230112,000000,1.1,1.1273,1.06,1.0737,32511,0
+CTM.US,D,20230113,000000,1.0801,1.1397,1.02,1.09,44204,0
+CTM.US,D,20230117,000000,1.03,1.12,1.03,1.09,57133,0
+CTM.US,D,20230118,000000,1.16,1.3099,1.16,1.24,277899,0
+CTM.US,D,20230119,000000,1.27,1.27,1.0727,1.14,108837,0
+CTM.US,D,20230120,000000,1.12,1.1899,1.12,1.15,39268,0
+CTM.US,D,20230123,000000,1.13,1.28,1.13,1.24,176022,0
+CTM.US,D,20230124,000000,1.28,1.28,1.15,1.21,59360,0
+CTM.US,D,20230125,000000,1.16,1.25,1.13,1.19,39217,0
+CTM.US,D,20230126,000000,1.14,1.23,1.1287,1.23,80513,0
+CTM.US,D,20230127,000000,1.24,1.27,1.17,1.27,52894,0
+CTM.US,D,20230130,000000,1.23,1.2582,1.14,1.25,30013,0
+CTM.US,D,20230131,000000,1.16,1.25,1.16,1.25,36267,0
+CTM.US,D,20230201,000000,1.21,1.2389,1.17,1.21,32602,0
+CTM.US,D,20230202,000000,1.18,1.2405,1.01,1.03,253059,0
+CTM.US,D,20230203,000000,1.04,1.1,1.04,1.1,30305,0
+CTM.US,D,20230206,000000,1.21,1.36,1.13,1.22,820262,0
+CTM.US,D,20230207,000000,1.29,1.29,1.14,1.27,222942,0
+CTM.US,D,20230208,000000,1.28,1.28,1.12,1.21,130920,0
+CTM.US,D,20230209,000000,1.25,1.25,1.1052,1.18,110562,0
+CTM.US,D,20230210,000000,1.13,1.2,1.12,1.19,69041,0
+CTM.US,D,20230213,000000,1.15,1.1698,1.12,1.12,51721,0
+CTM.US,D,20230214,000000,1.15,1.18,1.08,1.08,70367,0
+CTM.US,D,20230215,000000,1.07,1.16,1.02,1.06,142574,0
+CTM.US,D,20230216,000000,1.03,1.18,1.01,1.09,102570,0
+CTM.US,D,20230217,000000,1.06,1.16,1.05,1.1,23794,0
+CTM.US,D,20230221,000000,1.08,1.08,1.03,1.05,20375,0
+CTM.US,D,20230222,000000,1.06,1.1,1.04,1.05,37646,0
+CTM.US,D,20230223,000000,1.1,1.1,1,1.0101,35293,0
+CTM.US,D,20230224,000000,1.01,1.081,1.01,1.065,39165,0
+CTM.US,D,20230227,000000,1,1.04,1,1,40004,0
+CTM.US,D,20230228,000000,1,1.0299,0.96,0.99,75937,0
+CTM.US,D,20230301,000000,1.11,1.11,0.9306,0.987,53666,0
+CTM.US,D,20230302,000000,0.9674,0.9674,0.8997,0.94,81800,0
+CTM.US,D,20230303,000000,0.947,1.0099,0.947,0.99,55167,0
+CTM.US,D,20230306,000000,1.15,1.15,0.99,1.05,85807,0
+CTM.US,D,20230307,000000,1.08,1.1,0.9885,1.03,52477,0
+CTM.US,D,20230308,000000,1.06,1.06,1.01,1.02,34047,0
+CTM.US,D,20230309,000000,1.02,1.0399,0.97,0.976901,39388,0
+CTM.US,D,20230310,000000,1,1.0753,0.99,1.05,62731,0
+CTM.US,D,20230313,000000,1.11,1.13,0.9894,1.12,74861,0
+CTM.US,D,20230314,000000,1.12,1.12,1.05,1.06,34237,0
+CTM.US,D,20230315,000000,1.01,1.08,1,1.05,60603,0
+CTM.US,D,20230316,000000,1.09,1.0999,1.01,1.02,21230,0
+CTM.US,D,20230317,000000,1.02,1.0864,1.01,1.01,67308,0
+CTM.US,D,20230320,000000,1.02,1.09,1.02,1.06,49870,0
+CTM.US,D,20230321,000000,1.04,1.1,1,1.0899,62650,0
+CTM.US,D,20230322,000000,1.06,1.0999,1.02,1.04,7433,0
+CTM.US,D,20230323,000000,1.03,1.2,1.03,1.13,80423,0
+CTM.US,D,20230324,000000,1.11,1.1599,1.05,1.1185,39060,0
+CTM.US,D,20230327,000000,1.07,1.2,1.07,1.15,114010,0
+CTM.US,D,20230328,000000,1.16,1.16,1.1,1.15,15976,0
+CTM.US,D,20230329,000000,1.1,1.1488,1.0816,1.125,23200,0
+CTM.US,D,20230330,000000,1.15,1.1702,1.09,1.1,61130,0
+CTM.US,D,20230331,000000,1.14,1.1499,1.05,1.09,95180,0
+CTM.US,D,20230403,000000,1.15,1.15,1.1,1.13,67245,0
+CTM.US,D,20230404,000000,1.15,1.1689,1.1044,1.13,27611,0
+CTM.US,D,20230405,000000,1.15,1.15,1.05,1.08,25292,0
+CTM.US,D,20230406,000000,1.05,1.12,1.05,1.12,13556,0
+CTM.US,D,20230410,000000,1.07,1.1092,1.07,1.1,23403,0
+CTM.US,D,20230411,000000,1.05,1.1,1.05,1.1,33620,0
+CTM.US,D,20230412,000000,1.05,1.08,1.05,1.06,11128,0
+CTM.US,D,20230413,000000,1.08,1.08,1.01,1.05,24240,0
+CTM.US,D,20230414,000000,1.05,1.27,1.01,1.21,435536,0
+CTM.US,D,20230417,000000,1.26,1.285,1.16,1.23,154720,0
+CTM.US,D,20230418,000000,1.19,1.2654,1.08,1.16,122024,0
+CTM.US,D,20230419,000000,1.1,1.13,1.09,1.11,28869,0
+CTM.US,D,20230420,000000,1.15,1.15,1.06,1.06,125579,0
+CTM.US,D,20230421,000000,1.06,1.12,1.06,1.08,33800,0
+CTM.US,D,20230424,000000,1.06,1.0899,1,1.02,57325,0
+CTM.US,D,20230425,000000,1.08,1.09,0.951,1.0051,128628,0
+CTM.US,D,20230426,000000,0.9902,1.0099,0.95,0.996,83649,0
+CTM.US,D,20230427,000000,0.99,1.01,0.9642,1.0001,34597,0
+CTM.US,D,20230428,000000,1.03,1.03,0.9795,1.02,42914,0
+CTM.US,D,20230501,000000,0.9855,1.03,0.98,1,36455,0
+CTM.US,D,20230502,000000,0.99,1.02,0.96,0.98,40919,0
+CTM.US,D,20230503,000000,0.98,0.98,0.9172,0.9245,43605,0
+CTM.US,D,20230504,000000,0.94,0.94,0.9,0.91,14742,0
+CTM.US,D,20230505,000000,0.9099,0.9552,0.89,0.93,56601,0
+CTM.US,D,20230508,000000,0.9095,0.9946,0.8953,0.96,53075,0
+CTM.US,D,20230509,000000,0.99,0.99,0.9101,0.96,12406,0
+CTM.US,D,20230510,000000,0.9912,1,0.95,0.97,73903,0
+CTM.US,D,20230511,000000,1.02,1.02,0.96,0.9653,12199,0
+CTM.US,D,20230512,000000,0.98,0.98,0.9149,0.945,9209,0
+CTM.US,D,20230515,000000,0.91,0.96,0.8676,0.9013,16489,0
+CTM.US,D,20230516,000000,0.88,0.88,0.6808,0.8147,135951,0
+CTM.US,D,20230517,000000,0.8003,0.8715,0.765,0.769751,95699,0
+CTM.US,D,20230518,000000,0.78,0.81,0.7497,0.8,93738,0
+CTM.US,D,20230519,000000,0.8,0.8,0.7302,0.7687,65223,0
+CTM.US,D,20230522,000000,0.75,0.7889,0.737901,0.7889,55596,0
+CTM.US,D,20230523,000000,0.8,0.8,0.7799,0.79,9441,0
+CTM.US,D,20230524,000000,0.78,0.78,0.7488,0.77,38576,0
+CTM.US,D,20230525,000000,0.79,0.79,0.7302,0.7499,31591,0
+CTM.US,D,20230526,000000,0.75,0.75,0.64,0.6851,76715,0
+CTM.US,D,20230530,000000,0.7158,0.7399,0.6691,0.6838,38162,0
+CTM.US,D,20230531,000000,0.69,0.72,0.6807,0.71,21688,0
+CTM.US,D,20230601,000000,0.6988,0.71,0.66,0.695,32498,0
+CTM.US,D,20230602,000000,0.695,0.695,0.6463,0.6697,42756,0
+CTM.US,D,20230605,000000,0.6497,0.67,0.6303,0.6503,36760,0
+CTM.US,D,20230606,000000,0.68,0.68,0.655,0.675,85204,0
+CTM.US,D,20230607,000000,0.7,0.7,0.64,0.6437,45935,0
+CTM.US,D,20230608,000000,0.6674,0.69,0.650001,0.655,14905,0
+CTM.US,D,20230609,000000,0.66,0.66,0.6,0.6334,95639,0
+CTM.US,D,20230612,000000,0.62,0.65,0.605,0.605,82351,0
+CTM.US,D,20230613,000000,0.605,0.6499,0.59,0.6037,119195,0
+CTM.US,D,20230614,000000,0.65,0.65,0.56,0.56,181910,0
+CTM.US,D,20230615,000000,0.6,0.6209,0.5009,0.5011,100740,0
+CTM.US,D,20230616,000000,0.501,0.5599,0.5,0.52,201005,0
+CTM.US,D,20230620,000000,0.5064,0.5563,0.5064,0.5205,101039,0
+CTM.US,D,20230621,000000,0.5033,0.5205,0.4789,0.4789,180235,0
+CTM.US,D,20230622,000000,0.51,0.5129,0.42,0.4518,295884,0
+CTM.US,D,20230623,000000,0.5677,0.574,0.42,0.49,10580712,0
+CTM.US,D,20230626,000000,0.477,0.59,0.4402,0.54,1933213,0
+CTM.US,D,20230627,000000,0.5399,0.5399,0.495,0.505,374294,0
+CTM.US,D,20230628,000000,0.5089,0.5089,0.44,0.4701,399102,0
+CTM.US,D,20230629,000000,0.46,0.52,0.4452,0.49,244978,0
+CTM.US,D,20230630,000000,0.51,0.5432,0.477,0.5,329594,0
+CTM.US,D,20230703,000000,0.52,0.535,0.5,0.515,43951,0
+CTM.US,D,20230705,000000,0.52,0.52,0.47,0.485,92389,0
+CTM.US,D,20230706,000000,0.4715,0.4843,0.465,0.4699,133867,0
+CTM.US,D,20230707,000000,0.47,0.475,0.465,0.465,75963,0
+CTM.US,D,20230710,000000,0.465,0.4747,0.455,0.459,100872,0
+CTM.US,D,20230711,000000,0.46,0.47,0.45,0.4566,129489,0
+CTM.US,D,20230712,000000,0.451,0.4757,0.451,0.465,97608,0
+CTM.US,D,20230713,000000,0.47,0.47,0.43,0.4455,158881,0
+CTM.US,D,20230714,000000,0.4455,0.445838,0.4266,0.4313,91323,0
+CTM.US,D,20230717,000000,0.435,0.46,0.4004,0.4246,166555,0
+CTM.US,D,20230718,000000,0.435,0.435,0.4114,0.4329,132906,0
+CTM.US,D,20230719,000000,0.425,0.43,0.4104,0.4293,86674,0
+CTM.US,D,20230720,000000,0.42,0.42695,0.4105,0.418,49194,0
+CTM.US,D,20230721,000000,0.43,0.445,0.417,0.4425,94287,0
+CTM.US,D,20230724,000000,0.45,0.519899,0.4313,0.4894,197239,0
+CTM.US,D,20230725,000000,0.4894,0.5016,0.4701,0.4823,66828,0
+CTM.US,D,20230726,000000,0.4823,0.4823,0.4491,0.4668,57768,0
+CTM.US,D,20230727,000000,0.4332,0.46,0.430337,0.4413,14918,0
+CTM.US,D,20230728,000000,0.44,0.4418,0.43,0.44,44543,0
+CTM.US,D,20230731,000000,0.4598,0.471,0.4434,0.4661,62629,0
+CTM.US,D,20230801,000000,0.471,0.471,0.451701,0.4554,43370,0
+CTM.US,D,20230802,000000,0.4501,0.46,0.4351,0.448,71418,0
+CTM.US,D,20230803,000000,0.45,0.45,0.4205,0.44,44072,0
+CTM.US,D,20230804,000000,0.4499,0.45,0.43,0.4372,29294,0
+CTM.US,D,20230807,000000,0.45,0.45,0.3827,0.386,95152,0
+CTM.US,D,20230808,000000,0.3798,0.4146,0.3505,0.352,331088,0
+CTM.US,D,20230809,000000,0.352,0.38,0.3,0.311,300956,0
+CTM.US,D,20230810,000000,0.311,0.35,0.31,0.34,62491,0
+CTM.US,D,20230811,000000,0.33,0.3499,0.32,0.3499,46171,0
+CTM.US,D,20230814,000000,0.35,0.5,0.33,0.48,2016212,0
+CTM.US,D,20230815,000000,0.588,0.588,0.475,0.515,5066521,0
+CTM.US,D,20230816,000000,0.341,0.3887,0.341,0.3637,1513576,0
+CTM.US,D,20230817,000000,0.35,0.36,0.3317,0.3471,356158,0
+CTM.US,D,20230818,000000,0.3402,0.375,0.34,0.375,325050,0
+CTM.US,D,20230821,000000,0.3638,0.3757,0.341,0.3439,182903,0
+CTM.US,D,20230822,000000,0.3489,0.359,0.32,0.32,240736,0
+CTM.US,D,20230823,000000,0.3199,0.3398,0.3181,0.3305,150078,0
+CTM.US,D,20230824,000000,0.3349,0.3349,0.3111,0.3289,91010,0
+CTM.US,D,20230825,000000,0.3343,0.3343,0.31,0.3247,36541,0
+CTM.US,D,20230828,000000,0.328,0.329,0.3013,0.3069,71736,0
+CTM.US,D,20230829,000000,0.33,0.33,0.3069,0.3166,117298,0
+CTM.US,D,20230830,000000,0.3166,0.3166,0.3004,0.3143,74283,0
+CTM.US,D,20230831,000000,0.315,0.33,0.302106,0.3193,84316,0
+CTM.US,D,20230901,000000,0.3014,0.338,0.3003,0.313,66754,0
+CTM.US,D,20230905,000000,0.317,0.328593,0.31,0.315,40406,0
+CTM.US,D,20230906,000000,0.323699,0.32745,0.3106,0.3108,57611,0
+CTM.US,D,20230907,000000,0.3109,0.32455,0.305,0.3076,199670,0
+CTM.US,D,20230908,000000,0.3153,0.3381,0.3076,0.3199,80364,0
+CTM.US,D,20230911,000000,0.325,0.337,0.311,0.311,34983,0
+CTM.US,D,20230912,000000,0.32,0.3264,0.3065,0.307,62097,0
+CTM.US,D,20230913,000000,0.307,0.3363,0.307,0.3155,118716,0
+CTM.US,D,20230914,000000,0.3155,0.36,0.3155,0.36,105957,0
+CTM.US,D,20230915,000000,0.346,0.36,0.3065,0.3065,267646,0
+CTM.US,D,20230918,000000,0.315,0.342,0.3068,0.312,48153,0
+CTM.US,D,20230919,000000,0.307,0.315,0.2812,0.305,131598,0
+CTM.US,D,20230920,000000,0.3076,0.318,0.3,0.3,12470,0
+CTM.US,D,20230921,000000,0.3,0.3,0.27,0.2727,114831,0
+CTM.US,D,20230922,000000,0.273,0.273,0.2608,0.2666,56617,0
+CTM.US,D,20230925,000000,0.2712,0.2712,0.2522,0.2597,46679,0
+CTM.US,D,20230926,000000,0.252,0.2775,0.2506,0.2506,22719,0
+CTM.US,D,20230927,000000,0.2566,0.257,0.22722,0.2422,71493,0
+CTM.US,D,20230928,000000,0.24,0.26,0.24,0.2539,47788,0
+CTM.US,D,20230929,000000,0.248,0.265,0.2231,0.2302,44505,0
+CTM.US,D,20231002,000000,0.2302,0.245,0.222,0.222,54138,0
+CTM.US,D,20231003,000000,0.2202,0.230299,0.19,0.2022,122330,0
+CTM.US,D,20231004,000000,0.2,0.246,0.2,0.21,145858,0
+CTM.US,D,20231005,000000,0.2,0.2099,0.18,0.18,116094,0
+CTM.US,D,20231006,000000,0.18,0.1984,0.175,0.1833,137587,0
+CTM.US,D,20231009,000000,0.19,0.2454,0.19,0.219,996516,0
+CTM.US,D,20231010,000000,0.2185,0.24,0.1802,0.1955,534799,0
+CTM.US,D,20231011,000000,0.1943,0.1976,0.175,0.185,289137,0
+CTM.US,D,20231012,000000,0.182,0.21,0.182,0.19,241288,0
+CTM.US,D,20231013,000000,0.21,0.215,0.1892,0.1942,175531,0
+CTM.US,D,20231016,000000,0.192,0.288,0.186,0.2399,2319567,0
+CTM.US,D,20231017,000000,0.268,0.278,0.24,0.27,1977982,0
+CTM.US,D,20231018,000000,0.265,0.3374,0.2515,0.325,2036223,0
+CTM.US,D,20231019,000000,0.338,0.35,0.2553,0.32,2289038,0
+CTM.US,D,20231020,000000,0.33,0.374999,0.283,0.35,1865049,0
+CTM.US,D,20231023,000000,0.3511,0.44,0.32,0.406,3357954,0
+CTM.US,D,20231024,000000,0.406,0.42,0.35,0.365,1111571,0
+CTM.US,D,20231025,000000,0.3668,0.38,0.31,0.3351,838711,0
+CTM.US,D,20231026,000000,0.324,0.3774,0.31,0.3699,771428,0
+CTM.US,D,20231027,000000,0.3914,0.399,0.3415,0.3589,562597,0
+CTM.US,D,20231030,000000,0.3582,0.5,0.3582,0.5,2520507,0
+CTM.US,D,20231031,000000,0.4781,0.6,0.460001,0.525,3488783,0
+CTM.US,D,20231101,000000,0.5236,0.5236,0.366,0.3921,1418724,0
+CTM.US,D,20231102,000000,0.413,0.429999,0.341,0.3801,964079,0
+CTM.US,D,20231103,000000,0.365,0.4453,0.364,0.3865,582747,0
+CTM.US,D,20231106,000000,0.4,0.4,0.35,0.3578,501616,0
+CTM.US,D,20231107,000000,0.37,0.375,0.311517,0.3284,383114,0
+CTM.US,D,20231108,000000,0.316,0.328399,0.28,0.3,292864,0
+CTM.US,D,20231109,000000,0.2984,0.3029,0.26,0.2671,269638,0
+CTM.US,D,20231110,000000,0.2715,0.35,0.2615,0.35,739524,0
+CTM.US,D,20231113,000000,0.365,0.38,0.32,0.352,528878,0
+CTM.US,D,20231114,000000,0.3414,0.35,0.27,0.297,1183418,0
+CTM.US,D,20231115,000000,0.285,0.285,0.2381,0.24,915252,0
+CTM.US,D,20231116,000000,0.254,0.2556,0.221,0.24,308976,0
+CTM.US,D,20231117,000000,0.2382,0.2429,0.2,0.218,421087,0
+CTM.US,D,20231120,000000,0.22,0.22,0.21,0.2145,207936,0
+CTM.US,D,20231121,000000,0.22,0.23,0.175,0.2,827615,0
+CTM.US,D,20231122,000000,0.2,0.205,0.19,0.196,256722,0
+CTM.US,D,20231124,000000,0.1951,0.2099,0.185,0.2055,253946,0
+CTM.US,D,20231127,000000,0.22,0.245,0.2105,0.245,647727,0
+CTM.US,D,20231128,000000,0.245,0.2577,0.2281,0.2449,312062,0
+CTM.US,D,20231129,000000,0.2376,0.2419,0.2109,0.2161,237863,0
+CTM.US,D,20231130,000000,0.22,0.246136,0.211,0.2199,143083,0
+CTM.US,D,20231201,000000,0.22,0.2333,0.214,0.229,107006,0
+CTM.US,D,20231204,000000,0.2199,0.229,0.21,0.2246,274431,0
+CTM.US,D,20231205,000000,0.2259,0.2585,0.22,0.2475,1261524,0
+CTM.US,D,20231206,000000,0.249,0.249,0.235,0.2423,126776,0
+CTM.US,D,20231207,000000,0.238,0.2424,0.226,0.23,91146,0
+CTM.US,D,20231208,000000,0.241,0.241,0.211,0.2355,264029,0
+CTM.US,D,20231211,000000,0.2388,0.2388,0.216,0.2186,126376,0
+CTM.US,D,20231212,000000,0.2289,0.229,0.211,0.211,95697,0
+CTM.US,D,20231213,000000,0.219,0.223,0.2101,0.2108,125159,0
+CTM.US,D,20231214,000000,0.2125,0.238,0.2125,0.2356,80655,0
+CTM.US,D,20231215,000000,0.2359,0.2359,0.2231,0.225,121944,0
+CTM.US,D,20231218,000000,0.2251,0.238,0.2204,0.2317,86616,0
+CTM.US,D,20231219,000000,0.2389,0.25,0.2201,0.2267,165171,0
+CTM.US,D,20231220,000000,0.23,0.2449,0.217,0.228,225660,0
+CTM.US,D,20231221,000000,0.222,0.2263,0.2137,0.22,94088,0
+CTM.US,D,20231222,000000,0.227,0.2469,0.22,0.2436,292849,0
+CTM.US,D,20231226,000000,0.2499,0.2668,0.2411,0.257,806150,0
+CTM.US,D,20231227,000000,0.26,0.2886,0.245,0.2886,448882,0
+CTM.US,D,20231228,000000,0.2926,0.3225,0.2605,0.3015,342854,0
+CTM.US,D,20231229,000000,0.312,0.317,0.2818,0.298,176616,0
+CTM.US,D,20240102,000000,0.29,0.298,0.285,0.291,111597,0
+CTM.US,D,20240103,000000,0.298,0.298,0.271,0.2819,54956,0
+CTM.US,D,20240104,000000,0.283,0.2894,0.2524,0.285,143606,0
+CTM.US,D,20240105,000000,0.2852,0.2905,0.2605,0.2866,101693,0
+CTM.US,D,20240108,000000,0.28,0.297,0.2638,0.283091,54675,0
+CTM.US,D,20240109,000000,0.287,0.296,0.2833,0.2959,25991,0
+CTM.US,D,20240110,000000,0.3,0.316899,0.27,0.2976,359409,0
+CTM.US,D,20240111,000000,0.29,0.317,0.275,0.2818,153933,0
+CTM.US,D,20240112,000000,0.298,0.298,0.2605,0.2825,57055,0
+CTM.US,D,20240116,000000,0.3,0.3,0.2768,0.2896,115584,0
+CTM.US,D,20240117,000000,0.297,0.315,0.2605,0.301872,261904,0
+CTM.US,D,20240118,000000,0.3002,0.3383,0.3002,0.3374,323131,0
+CTM.US,D,20240119,000000,0.3445,0.4,0.338,0.389,677962,0
+CTM.US,D,20240122,000000,0.3903,0.4,0.3551,0.3696,634459,0
+CTM.US,D,20240123,000000,0.3585,0.3722,0.3137,0.3477,426966,0
+CTM.US,D,20240124,000000,0.3569,0.3569,0.3009,0.3291,485415,0
+CTM.US,D,20240125,000000,0.31,0.351799,0.265,0.28,703763,0
+CTM.US,D,20240126,000000,0.2941,0.33,0.29001,0.2975,191289,0
+CTM.US,D,20240129,000000,0.3123,0.317659,0.28,0.299,144824,0
+CTM.US,D,20240130,000000,0.32,0.324752,0.286,0.3098,198025,0
+CTM.US,D,20240131,000000,0.3005,0.32,0.29,0.296,92301,0
+CTM.US,D,20240201,000000,0.2996,0.3065,0.29,0.2928,111149,0
+CTM.US,D,20240202,000000,0.2964,0.303,0.275,0.303,58141,0
+CTM.US,D,20240205,000000,0.304,0.304,0.287,0.2959,41521,0
+CTM.US,D,20240206,000000,0.288,0.304,0.288,0.294,27051,0
+CTM.US,D,20240207,000000,0.301,0.31,0.28,0.3,97158,0
+CTM.US,D,20240208,000000,0.3,0.3075,0.28,0.285,119330,0
+CTM.US,D,20240209,000000,0.294,0.31,0.2902,0.309,68784,0
+CTM.US,D,20240212,000000,0.309,0.32,0.29,0.302,149418,0
+CTM.US,D,20240213,000000,0.3116,0.3116,0.28,0.2914,48325,0
+CTM.US,D,20240214,000000,0.2951,0.318,0.28,0.318,138403,0
+CTM.US,D,20240215,000000,0.3255,0.3301,0.2996,0.3,127779,0
+CTM.US,D,20240216,000000,0.32,0.32,0.297,0.31,81726,0
+CTM.US,D,20240220,000000,0.2947,0.31,0.29,0.3051,61920,0
+CTM.US,D,20240221,000000,0.2991,0.31,0.28,0.295,89524,0
+CTM.US,D,20240222,000000,0.3083,0.33,0.2899,0.301,333813,0
+CTM.US,D,20240223,000000,0.335,0.335,0.285,0.3025,289221,0
+CTM.US,D,20240226,000000,0.315,0.315,0.28,0.309,288859,0
+CTM.US,D,20240227,000000,0.300001,0.314999,0.28,0.2944,205323,0
+CTM.US,D,20240228,000000,0.284,0.3035,0.28,0.29,205255,0
+CTM.US,D,20240229,000000,0.285,0.2999,0.2799,0.2916,134161,0
+CTM.US,D,20240301,000000,0.28,0.309,0.27,0.3,148612,0
+CTM.US,D,20240304,000000,0.309,0.3635,0.295,0.34,436850,0
+CTM.US,D,20240305,000000,0.345,0.345,0.32,0.3449,148616,0
+CTM.US,D,20240306,000000,0.338,0.36,0.33,0.36,143563,0
+CTM.US,D,20240307,000000,0.36,0.36,0.3287,0.3532,383813,0
+CTM.US,D,20240308,000000,0.3349,0.3499,0.3251,0.3449,204882,0
+CTM.US,D,20240311,000000,0.3622,0.3622,0.3218,0.344,232646,0
+CTM.US,D,20240312,000000,0.3405,0.3499,0.32,0.336,207674,0
+CTM.US,D,20240313,000000,0.331,0.3399,0.3022,0.3153,248712,0
+CTM.US,D,20240314,000000,0.3117,0.3118,0.2807,0.285,155102,0
+CTM.US,D,20240315,000000,0.2864,0.3052,0.266,0.266,140512,0
+CTM.US,D,20240318,000000,0.276,0.3,0.2694,0.28,430532,0
+CTM.US,D,20240319,000000,0.29,0.307,0.2683,0.2683,161984,0
+CTM.US,D,20240320,000000,0.279,0.3,0.2515,0.294,137268,0
+CTM.US,D,20240321,000000,0.2806,0.31,0.2777,0.3045,187558,0
+CTM.US,D,20240322,000000,0.2997,0.3,0.27,0.28,106598,0
+CTM.US,D,20240325,000000,0.274,0.2854,0.263701,0.283,70282,0
+CTM.US,D,20240326,000000,0.2947,0.2947,0.2601,0.2601,98484,0
+CTM.US,D,20240327,000000,0.25,0.2797,0.2218,0.2397,552779,0
+CTM.US,D,20240328,000000,0.249,0.2653,0.2303,0.2602,88874,0
+CTM.US,D,20240401,000000,0.27,0.273,0.2312,0.273,72013,0
+CTM.US,D,20240402,000000,0.27,0.277,0.2369,0.2538,75897,0
+CTM.US,D,20240403,000000,0.2538,0.266,0.24,0.2529,53733,0
+CTM.US,D,20240404,000000,0.241,0.259999,0.233,0.259,75675,0
+CTM.US,D,20240405,000000,0.26,0.275,0.2369,0.275,96759,0
+CTM.US,D,20240408,000000,0.28,0.28,0.2401,0.2649,162045,0
+CTM.US,D,20240409,000000,0.25,0.2649,0.2425,0.2429,34695,0
+CTM.US,D,20240410,000000,0.23,0.26,0.23,0.231,120178,0
+CTM.US,D,20240411,000000,0.2425,0.25,0.23,0.2305,42925,0
+CTM.US,D,20240412,000000,0.23,0.2388,0.2019,0.2365,226154,0
+CTM.US,D,20240415,000000,0.2294,0.24,0.2152,0.224,190164,0
+CTM.US,D,20240416,000000,0.225,0.2299,0.2151,0.2253,175256,0
+CTM.US,D,20240417,000000,0.219,0.235,0.219,0.2201,48808,0
+CTM.US,D,20240418,000000,0.241,0.24299,0.22,0.2316,145613,0
+CTM.US,D,20240419,000000,0.2247,0.245,0.2247,0.241,88703,0
+CTM.US,D,20240422,000000,0.25,0.26,0.2302,0.23656,126964,0
+CTM.US,D,20240423,000000,0.2484,0.248699,0.2389,0.24,31295,0
+CTM.US,D,20240424,000000,0.2526,0.26,0.2357,0.2482,34348,0
+CTM.US,D,20240425,000000,0.254,0.254951,0.24,0.2477,73647,0
+CTM.US,D,20240426,000000,0.235,0.278,0.235,0.2643,97796,0
+CTM.US,D,20240429,000000,0.255,0.271,0.25,0.2701,45305,0
+CTM.US,D,20240430,000000,0.27,0.27,0.243,0.27,90370,0
+CTM.US,D,20240501,000000,0.2539,0.2665,0.2416,0.2501,19416,0
+CTM.US,D,20240502,000000,0.2519,0.26,0.24,0.246,32842,0
+CTM.US,D,20240503,000000,0.264,0.265,0.2461,0.265,41884,0
+CTM.US,D,20240506,000000,0.25,0.265,0.2441,0.2491,47721,0
+CTM.US,D,20240507,000000,0.26,0.265,0.235,0.26,57193,0
+CTM.US,D,20240508,000000,0.246,0.26,0.24,0.2501,28537,0
+CTM.US,D,20240509,000000,0.264,0.264,0.2439,0.2537,22932,0
+CTM.US,D,20240510,000000,0.241,0.289,0.24,0.273,245982,0
+CTM.US,D,20240513,000000,0.2648,0.289,0.259,0.289,36415,0
+CTM.US,D,20240514,000000,0.292,0.292,0.26,0.285,79586,0
+CTM.US,D,20240515,000000,0.255,0.2777,0.231,0.2598,223407,0
+CTM.US,D,20240516,000000,0.252,0.2598,0.23,0.244,103878,0
+CTM.US,D,20240517,000000,0.2369,0.268,0.235,0.2549,200667,0
+CTM.US,D,20240520,000000,0.268,0.268,0.237,0.238001,88015,0
+CTM.US,D,20240521,000000,0.238,0.25,0.23,0.24,86864,0
+CTM.US,D,20240522,000000,0.239,0.249,0.2305,0.2449,46201,0
+CTM.US,D,20240523,000000,0.2443,0.25,0.231,0.2488,67568,0
+CTM.US,D,20240524,000000,0.24,0.2683,0.234,0.248,140720,0
+CTM.US,D,20240528,000000,0.241,0.2599,0.2351,0.2352,89745,0
+CTM.US,D,20240529,000000,0.23,0.235,0.201,0.217,764693,0
+CTM.US,D,20240530,000000,0.223,0.2241,0.2012,0.2166,52471,0
+CTM.US,D,20240531,000000,0.2225,0.223301,0.2066,0.2183,91804,0
+CTM.US,D,20240603,000000,0.2183,0.2183,0.204,0.204,91365,0
+CTM.US,D,20240604,000000,0.204,0.2148,0.2,0.2096,120124,0
+CTM.US,D,20240605,000000,0.21,0.219,0.18151,0.1933,517468,0
+CTM.US,D,20240606,000000,0.19,0.21,0.19,0.198,130951,0
+CTM.US,D,20240607,000000,0.206,0.21,0.1918,0.193101,145435,0
+CTM.US,D,20240610,000000,0.2,0.2099,0.19,0.193,83322,0
+CTM.US,D,20240611,000000,0.201,0.201,0.1888,0.1929,133277,0
+CTM.US,D,20240612,000000,0.1929,0.2055,0.188,0.198,90867,0
+CTM.US,D,20240613,000000,0.2,0.216,0.191,0.2129,119668,0
+CTM.US,D,20240614,000000,0.2123,0.2123,0.183,0.183,98944,0
+CTM.US,D,20240617,000000,0.199,0.2022,0.175,0.1852,158168,0
+CTM.US,D,20240618,000000,0.19,0.1995,0.18,0.18,123608,0
+CTM.US,D,20240620,000000,0.184,0.19,0.1707,0.1775,335188,0
+CTM.US,D,20240621,000000,0.1819,0.1879,0.175,0.1831,233854,0
+CTM.US,D,20240624,000000,0.18,0.201,0.176,0.1886,224512,0
+CTM.US,D,20240625,000000,0.2012,0.2012,0.1894,0.1897,72112,0
+CTM.US,D,20240626,000000,0.1951,0.196,0.181,0.182,105204,0
+CTM.US,D,20240627,000000,0.192,0.192,0.1813,0.188,70939,0
+CTM.US,D,20240628,000000,0.1802,0.22,0.1802,0.186,411510,0
+CTM.US,D,20240701,000000,0.19,0.215,0.1888,0.2123,152400,0
+CTM.US,D,20240702,000000,0.2158,0.23,0.191,0.2191,242635,0
+CTM.US,D,20240703,000000,0.226,0.226,0.2,0.219599,311754,0
+CTM.US,D,20240705,000000,0.2202,0.2202,0.1965,0.205,163969,0
+CTM.US,D,20240708,000000,0.2063,0.2199,0.1974,0.2034,59477,0
+CTM.US,D,20240709,000000,0.2,0.218,0.1899,0.208,84661,0
+CTM.US,D,20240710,000000,0.201,0.216,0.195,0.2,99730,0
+CTM.US,D,20240711,000000,0.225,0.225,0.1959,0.206,583746,0
+CTM.US,D,20240712,000000,0.2076,0.22,0.2013,0.22,100705,0
+CTM.US,D,20240715,000000,0.2185,0.2248,0.2004,0.22,161127,0
+CTM.US,D,20240716,000000,0.23,0.23,0.208,0.21761,62469,0
+CTM.US,D,20240717,000000,0.2175,0.220999,0.2057,0.2138,79025,0
+CTM.US,D,20240718,000000,0.21,0.2199,0.2041,0.2095,22606,0
+CTM.US,D,20240719,000000,0.219,0.22,0.2,0.208,64624,0
+CTM.US,D,20240722,000000,0.3,0.3,0.1779,0.2,61277162,0
+CTM.US,D,20240723,000000,0.17,0.173,0.1441,0.1657,6159635,0
+CTM.US,D,20240724,000000,0.16,0.1649,0.1361,0.1503,1788198,0
+CTM.US,D,20240725,000000,0.155,0.162,0.1476,0.156,1586303,0
+CTM.US,D,20240726,000000,0.156,0.16,0.148,0.1523,713052,0
+CTM.US,D,20240729,000000,0.1533,0.1533,0.1389,0.1461,672540,0
+CTM.US,D,20240730,000000,0.15,0.152,0.1401,0.1501,621133,0
+CTM.US,D,20240731,000000,0.1477,0.155,0.1435,0.1541,519087,0
+CTM.US,D,20240801,000000,0.1542,0.156,0.1515,0.154,299778,0
+CTM.US,D,20240802,000000,0.1592,0.1592,0.145,0.1516,503363,0
+CTM.US,D,20240805,000000,0.144,0.1455,0.1216,0.1415,395878,0
+CTM.US,D,20240806,000000,0.148499,0.148499,0.135,0.1386,451817,0
+CTM.US,D,20240807,000000,0.143,0.1479,0.132,0.1371,396434,0
+CTM.US,D,20240808,000000,0.142,0.1449,0.1301,0.1391,182820,0
+CTM.US,D,20240809,000000,0.1449,0.147199,0.132,0.141,353103,0
+CTM.US,D,20240812,000000,0.1412,0.1446,0.135,0.139,355595,0
+CTM.US,D,20240813,000000,0.144,0.15,0.1411,0.145,226799,0
+CTM.US,D,20240814,000000,0.145,0.1649,0.1381,0.164,865710,0
+CTM.US,D,20240815,000000,0.1677,0.1677,0.156,0.165,240054,0
+CTM.US,D,20240816,000000,0.1668,0.175,0.1635,0.1722,497898,0
+CTM.US,D,20240819,000000,0.1738,0.1738,0.1611,0.1653,424115,0
+CTM.US,D,20240820,000000,0.171,0.1719,0.165,0.168,154856,0
+CTM.US,D,20240821,000000,0.175,0.175,0.165,0.173,348614,0
+CTM.US,D,20240822,000000,0.178,0.178,0.1654,0.1672,181738,0
+CTM.US,D,20240823,000000,0.1663,0.1744,0.165,0.1732,297229,0
+CTM.US,D,20240826,000000,0.176,0.176,0.165,0.1693,207523,0
+CTM.US,D,20240827,000000,0.1719,0.1719,0.1653,0.1685,157283,0
+CTM.US,D,20240828,000000,0.1713,0.1713,0.1546,0.166,357662,0
+CTM.US,D,20240829,000000,0.1674,0.1729,0.1545,0.17,241514,0
+CTM.US,D,20240830,000000,0.177,0.177,0.1601,0.1658,183521,0
+CTM.US,D,20240903,000000,0.169,0.169,0.1515,0.166,291028,0
+CTM.US,D,20240904,000000,0.1679,0.1696,0.1558,0.156,538943,0
+CTM.US,D,20240905,000000,0.17,0.17,0.1561,0.1649,139160,0
+CTM.US,D,20240906,000000,0.1685,0.1689,0.1576,0.165,145119,0
+CTM.US,D,20240909,000000,0.1676,0.1676,0.1601,0.1642,94739,0
+CTM.US,D,20240910,000000,0.1642,0.17,0.1612,0.167,97134,0
+CTM.US,D,20240911,000000,0.169,0.1742,0.1661,0.17,206603,0
+CTM.US,D,20240912,000000,0.1799,0.1799,0.1655,0.1708,175734,0
+CTM.US,D,20240913,000000,0.1699,0.1737,0.1685,0.1726,236002,0
+CTM.US,D,20240916,000000,0.1749,0.1774,0.1701,0.171,116700,0
+CTM.US,D,20240917,000000,0.176,0.176,0.1685,0.1718,64004,0
+CTM.US,D,20240918,000000,0.168,0.1767,0.16,0.1767,124598,0
+CTM.US,D,20240919,000000,0.1765,0.1772,0.1653,0.1772,213022,0
+CTM.US,D,20240920,000000,0.17,0.185,0.1661,0.185,123806,0
+CTM.US,D,20240923,000000,0.1756,0.18,0.17,0.1766,83589,0
+CTM.US,D,20240924,000000,0.1871,0.1871,0.1713,0.1787,581671,0
+CTM.US,D,20240925,000000,0.187,0.187,0.1696,0.1743,172876,0
+CTM.US,D,20240926,000000,0.1799,0.1799,0.17,0.174,40132,0
+CTM.US,D,20240927,000000,0.171,0.1796,0.1609,0.1725,111061,0
+CTM.US,D,20240930,000000,0.1725,0.1785,0.1661,0.1749,147929,0
+CTM.US,D,20241001,000000,0.17,0.179,0.162,0.1666,52016,0
+CTM.US,D,20241002,000000,0.16,0.1666,0.156,0.1598,86482,0
+CTM.US,D,20241003,000000,0.1598,0.18,0.157,0.1719,134184,0
+CTM.US,D,20241004,000000,0.175,0.175,0.1613,0.17,70746,0
+CTM.US,D,20241007,000000,0.163,0.169,0.1624,0.1666,24642,0
+CTM.US,D,20241008,000000,0.161,0.173,0.161,0.173,70465,0
+CTM.US,D,20241009,000000,0.1705,0.175,0.1703,0.1726,27960,0
+CTM.US,D,20241010,000000,0.175,0.175,0.165,0.1728,55320,0
+CTM.US,D,20241011,000000,0.1688,0.172,0.1607,0.1711,49564,0
+CTM.US,D,20241014,000000,0.1701,0.171,0.1606,0.17,55982,0
+CTM.US,D,20241015,000000,0.1698,0.17,0.1606,0.1685,75610,0
+CTM.US,D,20241016,000000,0.1651,0.1716,0.1628,0.1705,81575,0
+CTM.US,D,20241017,000000,0.1705,0.171,0.155,0.165,209160,0
+CTM.US,D,20241018,000000,0.165,0.1675,0.16,0.1675,120610,0
+CTM.US,D,20241021,000000,0.1553,0.1675,0.1553,0.167,120872,0
+CTM.US,D,20241022,000000,0.167,0.175,0.1621,0.1707,101871,0
+CTM.US,D,20241023,000000,0.1693,0.1752,0.162,0.167,77535,0
+CTM.US,D,20241024,000000,0.167,0.1676,0.1586,0.1586,152680,0
+CTM.US,D,20241025,000000,0.1586,0.1636,0.1586,0.1617,125336,0
+CTM.US,D,20241028,000000,0.1617,0.1647,0.16,0.1622,116962,0
+CTM.US,D,20241029,000000,0.1622,0.1622,0.1565,0.16,157762,0
+CTM.US,D,20241030,000000,0.16,0.16,0.13,0.154,341730,0
+CTM.US,D,20241031,000000,0.154,0.1541,0.145,0.148,95083,0
+CTM.US,D,20241101,000000,0.148,0.151,0.14,0.1423,121988,0
+CTM.US,D,20241104,000000,0.1816,0.2019,0.153,0.1688,65451991,0
+CTM.US,D,20241105,000000,0.16,0.175,0.146,0.1479,3873070,0
+CTM.US,D,20241106,000000,0.1501,0.162,0.15,0.1575,7146237,0
+CTM.US,D,20241107,000000,0.1696,0.192704,0.166,0.1788,5556508,0
+CTM.US,D,20241108,000000,0.175,0.1846,0.1676,0.182,1392428,0
+CTM.US,D,20241111,000000,0.18,0.1839,0.1675,0.1818,864420,0
+CTM.US,D,20241112,000000,0.1771,0.1818,0.174,0.1787,486012,0
+CTM.US,D,20241113,000000,0.177,0.1815,0.16,0.16,718727,0
+CTM.US,D,20241114,000000,0.161,0.1799,0.16,0.17,545340,0
+CTM.US,D,20241115,000000,0.163,0.1684,0.162,0.1683,125384,0
+CTM.US,D,20241118,000000,0.1642,0.1667,0.155,0.1667,532783,0
+CTM.US,D,20241119,000000,0.1627,0.17,0.159,0.17,153874,0
+CTM.US,D,20241120,000000,0.165,0.168,0.152,0.168,204786,0
+CTM.US,D,20241121,000000,0.162,0.1639,0.155,0.1604,214519,0
+CTM.US,D,20241122,000000,0.1561,0.17,0.156,0.1587,133612,0
+CTM.US,D,20241125,000000,0.158,0.167499,0.156,0.1601,182398,0
+CTM.US,D,20241126,000000,0.1601,0.174,0.1554,0.168,640367,0
+CTM.US,D,20241127,000000,0.1839,0.22,0.172001,0.2049,2259130,0
+CTM.US,D,20241129,000000,0.215,0.22,0.192,0.2001,885427,0
+CTM.US,D,20241202,000000,0.2173,0.312,0.215,0.255,14264398,0
+CTM.US,D,20241203,000000,0.25,0.255,0.221,0.2314,1751579,0
+CTM.US,D,20241204,000000,0.244,0.278,0.23,0.278,1856151,0
+CTM.US,D,20241205,000000,0.2855,0.4,0.2811,0.35,9550803,0
+CTM.US,D,20241206,000000,0.3769,0.44,0.2552,0.3,6510458,0
+CTM.US,D,20241209,000000,0.3275,0.35,0.3058,0.3407,2142287,0
+CTM.US,D,20241210,000000,0.3449,0.3799,0.3129,0.3209,1385573,0
+CTM.US,D,20241211,000000,0.32,0.328,0.283,0.2931,1703977,0
+CTM.US,D,20241212,000000,0.2942,0.3025,0.2657,0.2891,845716,0
+CTM.US,D,20241213,000000,0.292,0.299999,0.2624,0.2641,641099,0
+CTM.US,D,20241216,000000,0.26,0.291,0.2551,0.29,811027,0
+CTM.US,D,20241217,000000,0.2901,0.319,0.28,0.292,1087086,0
+CTM.US,D,20241218,000000,0.3173,0.3299,0.291,0.3,797032,0
+CTM.US,D,20241219,000000,0.3251,0.46,0.32,0.4099,6141015,0
+CTM.US,D,20241220,000000,0.4653,0.5995,0.4216,0.5995,8987763,0
+CTM.US,D,20241223,000000,0.4282,0.44,0.3927,0.4289,12483618,0
+CTM.US,D,20241224,000000,0.4901,0.589,0.4815,0.58,16074693,0
+CTM.US,D,20241226,000000,0.8035,1.71,0.67,1.38,104508297,0
+CTM.US,D,20241227,000000,1.23,1.63,0.86,1.42,45218921,0
+CTM.US,D,20241230,000000,2.21,2.83,1.98,2.58,59326886,0
+CTM.US,D,20241231,000000,2.185,2.19,1.6,2,17315757,0
+CTM.US,D,20250102,000000,1.99,2,1.7,1.77,8658500,0
+CTM.US,D,20250103,000000,1.57,1.73,1.3,1.67,16446079,0
+CTM.US,D,20250106,000000,1.885,1.94,1.38,1.47,14527815,0
+CTM.US,D,20250107,000000,1.38,1.4,1.18,1.2,7890253,0
+CTM.US,D,20250108,000000,1.06,1.3,0.9,1.14,10536461,0
+CTM.US,D,20250110,000000,1.115,1.18,1.03,1.04,5018001,0
+CTM.US,D,20250113,000000,0.82,0.8997,0.654,0.7201,7942267,0
+CTM.US,D,20250114,000000,0.9237,1.08,0.8221,0.8402,26424622,0
+CTM.US,D,20250115,000000,0.9,1.07,0.8198,1,7551268,0
+CTM.US,D,20250116,000000,0.99,1.19,0.9645,1.1,5531677,0
+CTM.US,D,20250117,000000,1.1,1.29,1.06,1.11,5756955,0
+CTM.US,D,20250121,000000,1.15,1.1667,0.98,1.09,4721922,0
+CTM.US,D,20250122,000000,1.03,1.07,0.98,1.07,2934660,0
+CTM.US,D,20250123,000000,1.03,1.06,0.9002,0.93,3544533,0
+CTM.US,D,20250124,000000,0.9206,0.9941,0.88,0.9053,2512764,0
+CTM.US,D,20250127,000000,0.842,0.9198,0.7996,0.8436,2681159,0
+CTM.US,D,20250128,000000,0.8301,0.8423,0.730601,0.7697,2565950,0
+CTM.US,D,20250129,000000,0.757,0.77,0.7005,0.7262,1582650,0
+CTM.US,D,20250130,000000,0.7501,0.8,0.652,0.7069,3059488,0
+CTM.US,D,20250131,000000,0.70469,0.77,0.6705,0.6911,1883719,0
+CTM.US,D,20250203,000000,0.63,0.683399,0.61605,0.6543,2119882,0
+CTM.US,D,20250204,000000,0.68,0.6889,0.6126,0.6568,2030688,0
+CTM.US,D,20250205,000000,0.6575,0.7811,0.6252,0.7633,5119831,0
+CTM.US,D,20250206,000000,0.8499,1.05,0.8029,0.998,13834188,0
+CTM.US,D,20250207,000000,1.14,1.35,0.96,1.04,22677058,0
+CTM.US,D,20250210,000000,1.115,1.155,0.95,1.04,6940758,0
+CTM.US,D,20250211,000000,0.995,1.06,0.92,1.02,3157812,0
+CTM.US,D,20250212,000000,0.9598,1.08,0.9391,1.07,3029867,0
+CTM.US,D,20250213,000000,1.08,1.2,1,1.13,6418152,0
+CTM.US,D,20250214,000000,1.06,1.1,1.01,1.05,3689380,0
+CTM.US,D,20250218,000000,1,1.02,0.96,0.9813,2720656,0
+CTM.US,D,20250219,000000,0.9486,0.96,0.8857,0.93,2702376,0
+CTM.US,D,20250220,000000,0.9051,0.91,0.8715,0.8847,1396685,0
+CTM.US,D,20250221,000000,0.919,0.9268,0.835,0.8372,1291975,0
+CTM.US,D,20250224,000000,0.8359,0.8359,0.75,0.78,1697146,0
+CTM.US,D,20250225,000000,0.84,0.99,0.7501,0.9812,8182053,0
+CTM.US,D,20250226,000000,0.87,1.04,0.87,0.9828,2832262,0
+CTM.US,D,20250227,000000,0.95,1.02,0.93,0.93,1328401,0
+CTM.US,D,20250228,000000,1.12,1.18,0.9501,1.08,15951691,0
+CTM.US,D,20250303,000000,1.355,1.67,1.22,1.25,43796251,0
+CTM.US,D,20250304,000000,1.14,1.52,1.1,1.52,10502127,0
+CTM.US,D,20250305,000000,1.555,1.63,1.38,1.44,7337146,0
+CTM.US,D,20250306,000000,1.36,1.4284,1.26,1.26,4460687,0
+CTM.US,D,20250307,000000,1.252,1.27,1.12,1.22,3476159,0
+CTM.US,D,20250310,000000,1.1489,1.1793,1.02,1.07,2593478,0
+CTM.US,D,20250311,000000,1.0889,1.22,1.06,1.17,2364515,0
+CTM.US,D,20250312,000000,1.21,1.3,1.18,1.22,2494405,0
+CTM.US,D,20250313,000000,1.23,1.2388,1.06,1.11,3023499,0
+CTM.US,D,20250314,000000,1.145,1.22,1.13,1.18,2869773,0
+CTM.US,D,20250317,000000,0.9666,1.18,0.94,1.1,13632032,0
+CTM.US,D,20250318,000000,1.07,1.18,1.06,1.13,3608059,0
+CTM.US,D,20250319,000000,1.1593,1.3,1.13,1.28,5995443,0
+CTM.US,D,20250320,000000,1.2991,1.3,1.19,1.22,3138934,0
+CTM.US,D,20250321,000000,1.2192,1.27,1.18,1.23,2440784,0
+CTM.US,D,20250324,000000,1.34,1.49,1.19,1.26,11334793,0
+CTM.US,D,20250325,000000,1.2591,1.26,1.19,1.22,2779548,0
+CTM.US,D,20250326,000000,1.21,1.2192,1.08,1.12,3368304,0
+CTM.US,D,20250327,000000,1.105,1.12,1.02,1.06,2849226,0
+CTM.US,D,20250328,000000,1.045,1.055,1,1.03,2390965,0
+CTM.US,D,20250331,000000,0.9899,1.07,0.9821,1.06,1543514,0
+CTM.US,D,20250401,000000,1.05,1.08,0.9907,1.06,1552945,0
+CTM.US,D,20250402,000000,1.01,1.075,1,1.04,1261437,0
+CTM.US,D,20250403,000000,1,1.03,0.9701,1,1120182,0
+CTM.US,D,20250404,000000,0.9692,0.9694,0.88,0.9364,2295494,0
+CTM.US,D,20250407,000000,0.84,0.9466,0.8263,0.8966,1386329,0
+CTM.US,D,20250408,000000,0.968,1.02,0.8525,0.87,1771048,0
+CTM.US,D,20250409,000000,0.885449,0.978698,0.8506,0.9689,1673176,0
+CTM.US,D,20250410,000000,0.9751,0.98,0.92,0.9437,883760,0
+CTM.US,D,20250411,000000,0.94,0.9699,0.9259,0.9483,743367,0
+CTM.US,D,20250414,000000,0.99,1.03,0.925,0.962,1092193,0
+CTM.US,D,20250415,000000,0.9709,1.02,0.9577,0.9817,1006798,0
+CTM.US,D,20250416,000000,0.96,0.97,0.9201,0.9429,718578,0
+CTM.US,D,20250417,000000,0.9429,0.9429,0.9,0.93,576142,0
+CTM.US,D,20250421,000000,0.94,0.94,0.8688,0.8798,667031,0
+CTM.US,D,20250422,000000,0.8923,0.909999,0.8697,0.8995,449223,0
+CTM.US,D,20250423,000000,0.93665,0.99,0.9107,0.96,880728,0
+CTM.US,D,20250424,000000,0.989,1.07,0.9708,0.997,1419422,0
+CTM.US,D,20250425,000000,1.03,1.05,0.9901,1.01,777998,0
+CTM.US,D,20250428,000000,1.0249,1.03,0.952,1,672067,0
+CTM.US,D,20250429,000000,1.0013,1.0099,0.9684,0.9938,618789,0
+CTM.US,D,20250430,000000,0.9701,0.98,0.93,0.98,599696,0
+CTM.US,D,20250501,000000,0.9888,0.9888,0.95,0.95,515286,0
+CTM.US,D,20250502,000000,0.969999,0.97,0.95,0.9652,663169,0
+CTM.US,D,20250505,000000,0.965,0.965,0.9123,0.9285,781175,0
+CTM.US,D,20250506,000000,0.94,0.94,0.8631,0.8943,1104679,0
+CTM.US,D,20250507,000000,0.916,0.916,0.865,0.8897,591182,0
+CTM.US,D,20250508,000000,0.9031,0.933,0.886,0.93,714241,0
+CTM.US,D,20250509,000000,1.05,1.06,0.9416,0.9841,2744202,0
+CTM.US,D,20250512,000000,1.0385,1.06,0.9961,1.04,2200238,0
+CTM.US,D,20250513,000000,1.0293,1.1,1.02,1.07,1597495,0
+CTM.US,D,20250514,000000,1.0939,1.0946,1,1.03,1161605,0
+CTM.US,D,20250515,000000,1.0699,1.07,1.03,1.05,842890,0
+CTM.US,D,20250516,000000,1.075,1.13,1.04,1.12,2077131,0
+CTM.US,D,20250519,000000,1.09,1.14,1,1.04,2257741,0
+CTM.US,D,20250520,000000,1.03,1.08,1,1.02,1612618,0
+CTM.US,D,20250521,000000,0.993,1,0.93,0.945,2217673,0
+CTM.US,D,20250522,000000,0.951,1.02,0.9453,1,1334349,0
+CTM.US,D,20250523,000000,0.975,1.03,0.9589,1.03,785676,0
+CTM.US,D,20250527,000000,1.035,1.07,1.03,1.06,1235266,0
+CTM.US,D,20250528,000000,1.0492,1.07,1.04,1.05,861430,0
+CTM.US,D,20250529,000000,1.055,1.07,1,1.01,1011212,0
+CTM.US,D,20250530,000000,1,1.03,0.9703,0.98,1299998,0
+CTM.US,D,20250602,000000,0.9899,1.02,0.9628,0.995,656883,0
+CTM.US,D,20250603,000000,1.0278,1.03,0.99,1.01,806250,0
+CTM.US,D,20250604,000000,1.0101,1.02,0.9777,1.01,962765,0
+CTM.US,D,20250605,000000,1.0175,1.22,1.01,1.18,6545312,0
+CTM.US,D,20250606,000000,1.22,1.23,1.1,1.18,3065382,0
+CTM.US,D,20250609,000000,1.1985,1.3,1.14,1.27,3234541,0
+CTM.US,D,20250610,000000,1.285,1.39,1.26,1.39,2670856,0
+CTM.US,D,20250611,000000,1.365,1.44,1.29,1.37,4621289,0
+CTM.US,D,20250612,000000,1.23,1.255,1.19,1.2,4601005,0
+CTM.US,D,20250613,000000,1.19,1.22,1.15,1.17,1649169,0
+CTM.US,D,20250616,000000,1.1801,1.215,1.16,1.18,1814103,0
+CTM.US,D,20250617,000000,1.17,1.17,1.06,1.08,2291483,0
+CTM.US,D,20250618,000000,1.1166,1.12,1.05,1.08,1190817,0
+CTM.US,D,20250620,000000,1.1,1.1,1.02,1.03,2202108,0
+CTM.US,D,20250623,000000,1.025,1.0752,0.9999,1.07,1741792,0
+CTM.US,D,20250624,000000,1.09,1.1,1.06,1.07,1277172,0
+CTM.US,D,20250625,000000,1.08,1.085,1.02,1.03,1428575,0
+CTM.US,D,20250626,000000,1.0412,1.06,1.02,1.06,1201339,0
+CTM.US,D,20250627,000000,1.05,1.09,1.04,1.06,1562829,0
+CTM.US,D,20250630,000000,1.055,1.07,1.02,1.05,2055938,0
+CTM.US,D,20250701,000000,1.035,1.051,1.02,1.03,1098329,0
+CTM.US,D,20250702,000000,1.035,1.17,1.03,1.13,3496688,0
+CTM.US,D,20250703,000000,1.135,1.1499,1.1,1.11,929308,0
+CTM.US,D,20250707,000000,1.1192,1.2,1.1,1.19,2879878,0
+CTM.US,D,20250708,000000,1.225,1.24,1.175,1.21,2077295,0
+CTM.US,D,20250709,000000,1.21,1.23,1.16,1.22,1655880,0
+CTM.US,D,20250710,000000,1.2485,1.2493,1.17,1.21,1644945,0
+CTM.US,D,20250711,000000,1.205,1.22,1.13,1.14,1745258,0
+CTM.US,D,20250714,000000,1.18,1.37,1.16,1.27,7106592,0
+CTM.US,D,20250715,000000,1.36,1.435,1.3,1.38,7530596,0
+CTM.US,D,20250716,000000,1.379,1.3791,1.27,1.33,3707886,0
+CTM.US,D,20250717,000000,1.35,1.42,1.31,1.4,4259463,0
+CTM.US,D,20250718,000000,1.498,1.56,1.45,1.49,7617631,0
+CTM.US,D,20250721,000000,1.48,1.49,1.32,1.34,6491986,0
+CTM.US,D,20250722,000000,1.34,1.36,1.21,1.27,3698818,0
+CTM.US,D,20250723,000000,1.2893,1.32,1.27,1.32,2006987,0
+CTM.US,D,20250724,000000,1.34,1.34,1.26,1.26,2070835,0
+CTM.US,D,20250725,000000,1.28,1.32,1.26,1.32,1525837,0
+CTM.US,D,20250728,000000,1.331,1.35,1.2618,1.29,1791383,0
+CTM.US,D,20250729,000000,1.2993,1.3,1.16,1.17,4019658,0
+CTM.US,D,20250730,000000,1.19,1.21,1.16,1.19,2143136,0
+CTM.US,D,20250731,000000,1.195,1.23,1.17,1.19,1858914,0
+CTM.US,D,20250801,000000,1.1343,1.17,1.08,1.12,2824811,0
+CTM.US,D,20250804,000000,1.255,1.267,1.15,1.19,2332566,0
+CTM.US,D,20250805,000000,1.2093,1.24,1.17,1.2,1597546,0
+CTM.US,D,20250806,000000,1.1994,1.2,1.15,1.2,1346564,0
+CTM.US,D,20250807,000000,1.22,1.27,1.2,1.22,2200171,0
+CTM.US,D,20250808,000000,1.3,1.32,1.26,1.28,3922017,0
+CTM.US,D,20250811,000000,1.3,1.31,1.17,1.18,5009516,0
+CTM.US,D,20250812,000000,1.23,1.24,1.16,1.19,2916234,0
+CTM.US,D,20250813,000000,1.23,1.25,1.2,1.25,2606302,0
+CTM.US,D,20250814,000000,1.21,1.25,1.18,1.21,2080500,0
+CTM.US,D,20250815,000000,1.2188,1.2188,1.15,1.15,2205461,0
+CTM.US,D,20250818,000000,1.17,1.17,1.01,1.08,5947371,0
+CTM.US,D,20250819,000000,1.08,1.09,0.9833,1.02,3374093,0
+CTM.US,D,20250820,000000,1.0186,1.025,0.95,1.01,2648312,0
+CTM.US,D,20250821,000000,1.02,1.03,1,1.02,1095414,0
+CTM.US,D,20250822,000000,1.0001,1.05,0.98,1.03,1252033,0
+CTM.US,D,20250825,000000,1.05,1.05,1,1.02,1578430,0
+CTM.US,D,20250826,000000,1.03,1.05,1,1.02,1294597,0
+CTM.US,D,20250827,000000,1.025,1.05,1.01,1.02,1287277,0
+CTM.US,D,20250828,000000,1.025,1.05,1.01,1.03,882978,0
+CTM.US,D,20250829,000000,1.03,1.035,0.99,1,1840459,0
+CTM.US,D,20250902,000000,1.005,1.18,1,1.14,8419358,0
+CTM.US,D,20250903,000000,1.17,1.18,1.12,1.14,2599972,0
+CTM.US,D,20250904,000000,1.15,1.15,1.07,1.08,1554874,0
+CTM.US,D,20250905,000000,1.09,1.1,1.05,1.08,1203099,0
+CTM.US,D,20250908,000000,1.097,1.16,1.08,1.13,2317571,0
+CTM.US,D,20250909,000000,1.12,1.15,1.1,1.15,1472172,0
+CTM.US,D,20250910,000000,1.14,1.15,1.07,1.1,1753089,0
+CTM.US,D,20250911,000000,1.1,1.13,1.09,1.11,1237740,0
+CTM.US,D,20250912,000000,1.11,1.13,1.1,1.11,1190902,0
+CTM.US,D,20250915,000000,1.1,1.12,1.09,1.12,1851673,0
+CTM.US,D,20250916,000000,1.12,1.13,1.08,1.1,1208113,0
+CTM.US,D,20250917,000000,1.108,1.13,1.09,1.09,1623526,0
+CTM.US,D,20250918,000000,1.0993,1.11,1.06,1.06,2172779,0
+CTM.US,D,20250919,000000,1.08,1.09,1.04,1.05,2657863,0
+CTM.US,D,20250922,000000,1.065,1.18,1.06,1.14,4124526,0
+CTM.US,D,20250923,000000,1.1638,1.25,1.14,1.14,4352996,0
+CTM.US,D,20250924,000000,1.195,1.25,1.18,1.24,3240669,0
+CTM.US,D,20250925,000000,1.22,1.24,1.14,1.15,2534204,0
+CTM.US,D,20250926,000000,1.16,1.17,1.13,1.14,1269758,0
+CTM.US,D,20250929,000000,1.16,1.17,1.12,1.12,1551476,0
+CTM.US,D,20250930,000000,1.1158,1.15,1.08,1.09,1835394,0
+CTM.US,D,20251001,000000,1.095,1.11,1.07,1.11,1863001,0
+CTM.US,D,20251002,000000,1.12,1.12,1.082,1.11,1777521,0
+CTM.US,D,20251003,000000,1.13,1.15,1.05,1.07,4452422,0
+CTM.US,D,20251006,000000,1.1,1.13,1.0701,1.1,2960145,0
+CTM.US,D,20251007,000000,1.115,1.13,1.07,1.09,2242244,0
+CTM.US,D,20251008,000000,1.085,1.09,1.05,1.05,2061301,0
+CTM.US,D,20251009,000000,1.055,1.06,1.03,1.05,1996454,0
+CTM.US,D,20251010,000000,1.06,1.08,0.9824,0.9825,4268529,0
+CTM.US,D,20251013,000000,1,1.08,0.9942,1.07,2553496,0
+CTM.US,D,20251014,000000,1.04,1.08,1.01,1.05,2202066,0
+CTM.US,D,20251015,000000,1.0665,1.09,1.01,1.03,2284821,0
+CTM.US,D,20251016,000000,1.03,1.04,0.97,0.9727,3662679,0
+CTM.US,D,20251017,000000,0.99,0.99,0.9424,0.9596,2100828,0
+CTM.US,D,20251020,000000,0.99,1.01,0.971,0.9998,1379875,0
+CTM.US,D,20251021,000000,1.01,1.01,0.96,0.9816,1449311,0
+CTM.US,D,20251022,000000,0.9522,0.98,0.885,0.9246,3627925,0
+CTM.US,D,20251023,000000,0.9301,0.9444,0.91,0.938,1259307,0
+CTM.US,D,20251024,000000,0.9441,0.99,0.9377,0.9733,2190100,0
+CTM.US,D,20251027,000000,0.9957,1.03,0.99,1,1374156,0
+CTM.US,D,20251028,000000,1.01,1.11,0.993,1.11,5133076,0
+CTM.US,D,20251029,000000,1.1,1.13,1.03,1.07,2487067,0
+CTM.US,D,20251030,000000,1.07,1.07,1.0111,1.03,2036900,0
+CTM.US,D,20251031,000000,1.36,1.36,1.11,1.17,89554262,0
+CTM.US,D,20251103,000000,1.22,1.35,1.215,1.31,13857579,0
+CTM.US,D,20251104,000000,1.29,1.3,1.19,1.27,6116049,0
+CTM.US,D,20251105,000000,1.27,1.28,1.2,1.23,3299977,0
+CTM.US,D,20251106,000000,1.2249,1.25,1.125,1.15,3805664,0
+CTM.US,D,20251107,000000,1.2186,1.25,1.12,1.2,8205675,0
+CTM.US,D,20251110,000000,1.2268,1.27,1.2,1.22,3624342,0
+CTM.US,D,20251111,000000,1.18,1.1964,1.12,1.19,2991213,0
+CTM.US,D,20251112,000000,1.14,1.15,1.08,1.1,4679404,0
+CTM.US,D,20251113,000000,1.1279,1.19,1.11,1.18,3817962,0
+CTM.US,D,20251114,000000,1.1457,1.16,1.11,1.16,2769020,0
+CTM.US,D,20251117,000000,1.145,1.1599,1.0442,1.07,2300916,0
+CTM.US,D,20251118,000000,1.06,1.1,1.035,1.08,1503894,0
+CTM.US,D,20251119,000000,1.0896,1.1,1.05,1.06,1529909,0
+CTM.US,D,20251120,000000,1.075,1.11,1.01,1.03,2064936,0
+CTM.US,D,20251121,000000,1.0174,1.045,0.97,1.01,1968405,0
+CTM.US,D,20251124,000000,1.0199,1.0559,1.01,1.05,1536027,0
+CTM.US,D,20251125,000000,1.04,1.05,1.01,1.05,848562,0
+CTM.US,D,20251126,000000,1.03,1.05,1.005,1.03,1234575,0
+CTM.US,D,20251128,000000,1.0299,1.07,1.02,1.05,768716,0
+CTM.US,D,20251201,000000,1.04,1.06,1.02,1.02,1226805,0
+CTM.US,D,20251202,000000,1.03,1.05,1.01,1.01,877002,0
+CTM.US,D,20251203,000000,1.01,1.04,1,1.02,711903,0
+CTM.US,D,20251204,000000,1.02,1.06,1.015,1.05,1080537,0
+CTM.US,D,20251205,000000,1.0839,1.0899,1.03,1.04,1155903,0
+CTM.US,D,20251208,000000,1.1,1.16,1.08,1.16,3535478,0
+CTM.US,D,20251209,000000,1.185,1.21,1.15,1.21,3349171,0
+CTM.US,D,20251210,000000,1.24,1.24,1.16,1.18,1964828,0
+CTM.US,D,20251211,000000,1.15,1.17,1.12,1.16,1703980,0
+CTM.US,D,20251212,000000,1.1736,1.1736,1.09,1.1,1683713,0
+CTM.US,D,20251215,000000,1.1,1.11,1.05,1.05,1440005,0
+CTM.US,D,20251216,000000,1.04,1.08,1.03,1.03,1602919,0
+CTM.US,D,20251217,000000,1.05,1.06,1.01,1.02,1283546,0
+CTM.US,D,20251218,000000,1.03,1.05,1.01,1.01,1508986,0
+CTM.US,D,20251219,000000,1.0188,1.0687,1.01,1.06,1363565,0
+CTM.US,D,20251222,000000,1.066,1.07,1.035,1.05,1706884,0
+CTM.US,D,20251223,000000,1.05,1.05,1.021,1.03,964158,0
+CTM.US,D,20251224,000000,1.035,1.06,1.02,1.05,542200,0
+CTM.US,D,20251226,000000,1.04,1.05,1.02,1.03,1155414,0
+CTM.US,D,20251229,000000,1.01,1.03,0.9252,0.9593,8661726,0
+CTM.US,D,20251230,000000,0.96,0.975,0.93,0.93,3171369,0
+CTM.US,D,20251231,000000,0.93,0.93815,0.8667,0.9032,3614741,0
+CTM.US,D,20260102,000000,0.93,0.97999,0.91,0.977,1491767,0
+CTM.US,D,20260105,000000,0.9831,1.02,0.9628,0.99,1719343,0
+CTM.US,D,20260106,000000,1.01,1.01,0.97,0.9968,1159561,0
+CTM.US,D,20260107,000000,1.075,1.11,1.01,1.02,6435659,0
+CTM.US,D,20260108,000000,1.03,1.0688,1.02,1.06,1823950,0
+CTM.US,D,20260109,000000,1.06,1.08,1.04,1.06,1653126,0
+CTM.US,D,20260112,000000,1.04,1.06,1.02,1.05,1529092,0
+CTM.US,D,20260113,000000,1.04,1.05,1.02,1.03,1212734,0
+CTM.US,D,20260114,000000,1.0288,1.04,1.01,1.02,946604,0
+CTM.US,D,20260115,000000,1.03,1.05,1.02,1.04,1066464,0
+CTM.US,D,20260116,000000,1.045,1.05,1.02,1.02,1108340,0
+CTM.US,D,20260120,000000,1.01,1.04,1,1.02,1307797,0
+CTM.US,D,20260121,000000,1.02,1.0272,0.9953,1.01,1218686,0
+CTM.US,D,20260122,000000,1.018,1.03,1.01,1.01,943922,0
+CTM.US,D,20260123,000000,1.009,1.03,0.985,0.99,1805784,0
+CTM.US,D,20260126,000000,0.9991,1.01,0.96,0.96,1861593,0
+CTM.US,D,20260127,000000,0.9745,0.9867,0.9461,0.98,1509440,0
+CTM.US,D,20260128,000000,0.9867,0.9956,0.951,0.9649,1376658,0
+CTM.US,D,20260129,000000,0.97,0.97,0.93,0.9401,1614237,0
+CTM.US,D,20260130,000000,0.9586,0.9608,0.8869,0.916,2053274,0
+CTM.US,D,20260202,000000,0.91,0.9248,0.8932,0.9084,999267,0
+CTM.US,D,20260203,000000,0.917499,0.9189,0.893,0.9015,1397957,0
+CTM.US,D,20260204,000000,0.909,0.91,0.8489,0.87,1744611,0
+CTM.US,D,20260205,000000,0.8594,0.8607,0.79,0.7957,1934227,0
+CTM.US,D,20260206,000000,0.8329,0.897,0.82,0.886,1252716,0
+CTM.US,D,20260209,000000,0.8761,0.8928,0.86,0.87,1233912,0
+CTM.US,D,20260210,000000,0.8757,0.906,0.8651,0.8696,603725,0
+CTM.US,D,20260211,000000,0.8875,0.8875,0.8237,0.854,1039460,0
+CTM.US,D,20260212,000000,0.85,0.8572,0.81,0.8106,625447,0
+CTM.US,D,20260213,000000,0.8192,0.8499,0.8101,0.8281,689357,0
+CTM.US,D,20260217,000000,0.85,0.8894,0.83825,0.8701,1226977,0
+CTM.US,D,20260218,000000,0.897799,0.96,0.87,0.9134,1553162,0
diff --git a/daily/us/nysemkt stocks/dc-ws.us.txt b/daily/us/nysemkt stocks/dc-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e5b0cb3cedd7280de0f9230050e28b4e8dd2f9c
--- /dev/null
+++ b/daily/us/nysemkt stocks/dc-ws.us.txt	
@@ -0,0 +1,593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DC-WS.US,D,20220901,000000,1.46,1.65,1.46,1.6499,5301,0
+DC-WS.US,D,20220902,000000,1.75,1.81,1.7499,1.81,3400,0
+DC-WS.US,D,20220907,000000,1.755,1.78,1.7487,1.7487,5300,0
+DC-WS.US,D,20220908,000000,1.8,1.8,1.7539,1.7999,4487,0
+DC-WS.US,D,20220909,000000,2,2,2,2,2827,0
+DC-WS.US,D,20220912,000000,2,2,1.83,1.9999,9113,0
+DC-WS.US,D,20220913,000000,2,2,1.95,2,6522,0
+DC-WS.US,D,20220914,000000,1.91,1.94,1.61,1.83,11326,0
+DC-WS.US,D,20220915,000000,1.75,1.75,1.75,1.75,2867,0
+DC-WS.US,D,20220916,000000,1.7699,1.77,1.675,1.76,1650,0
+DC-WS.US,D,20220919,000000,1.68,1.68,1.68,1.68,138,0
+DC-WS.US,D,20220920,000000,1.79,1.79,1.69,1.78,1077,0
+DC-WS.US,D,20220921,000000,1.79,1.85,1.79,1.79,1410,0
+DC-WS.US,D,20220922,000000,1.68,1.68,1.67,1.67,500,0
+DC-WS.US,D,20220926,000000,1.65,1.65,1.65,1.65,300,0
+DC-WS.US,D,20220927,000000,1.64,1.64,1.64,1.64,100,0
+DC-WS.US,D,20220928,000000,1.65,1.65,1.65,1.65,100,0
+DC-WS.US,D,20220929,000000,1.54,1.54,1.54,1.54,901,0
+DC-WS.US,D,20220930,000000,1.54,1.6,1.54,1.6,1003,0
+DC-WS.US,D,20221003,000000,1.8,1.8,1.63,1.63,2614,0
+DC-WS.US,D,20221004,000000,1.65,1.65,1.5399,1.5399,5000,0
+DC-WS.US,D,20221006,000000,1.5,1.5,1.41,1.5,8801,0
+DC-WS.US,D,20221007,000000,1.41,1.41,1.41,1.41,401,0
+DC-WS.US,D,20221011,000000,1.4101,1.4101,1.3201,1.36,8037,0
+DC-WS.US,D,20221012,000000,1.38,1.38,1.38,1.38,2326,0
+DC-WS.US,D,20221013,000000,1.31,1.37,1.21,1.37,6116,0
+DC-WS.US,D,20221017,000000,1.29,1.29,1.23,1.23,1101,0
+DC-WS.US,D,20221018,000000,1.29,1.3,1.29,1.3,500,0
+DC-WS.US,D,20221020,000000,1.21,1.21,1.17,1.17,200,0
+DC-WS.US,D,20221021,000000,1.23,1.25,1.23,1.25,10671,0
+DC-WS.US,D,20221024,000000,1.17,1.2,1.17,1.2,1100,0
+DC-WS.US,D,20221025,000000,1.26,1.26,1.26,1.26,100,0
+DC-WS.US,D,20221026,000000,1.35,1.45,1.27,1.45,1788,0
+DC-WS.US,D,20221027,000000,1.42,1.48,1.38,1.38,603,0
+DC-WS.US,D,20221028,000000,1.4,1.5,1.4,1.5,900,0
+DC-WS.US,D,20221101,000000,1.5,1.6,1.5,1.6,6400,0
+DC-WS.US,D,20221102,000000,1.71,1.77,1.66,1.66,700,0
+DC-WS.US,D,20221104,000000,1.77,1.77,1.75,1.75,600,0
+DC-WS.US,D,20221107,000000,1.75,1.87,1.7411,1.87,3149,0
+DC-WS.US,D,20221108,000000,1.87,1.87,1.87,1.87,6426,0
+DC-WS.US,D,20221109,000000,1.75,1.75,1.64,1.64,1001,0
+DC-WS.US,D,20221110,000000,1.75,1.92,1.75,1.82,14611,0
+DC-WS.US,D,20221111,000000,1.72,1.81,1.36,1.81,2584,0
+DC-WS.US,D,20221114,000000,1.71,1.71,1.63,1.71,2300,0
+DC-WS.US,D,20221115,000000,1.81,1.92,1.72,1.83,7410,0
+DC-WS.US,D,20221118,000000,1.9175,1.9175,1.9,1.91,1625,0
+DC-WS.US,D,20221121,000000,1.93,1.93,1.89,1.89,2300,0
+DC-WS.US,D,20221122,000000,1.9,1.9,1.87,1.88,1768,0
+DC-WS.US,D,20221123,000000,1.75,1.75,1.64,1.64,14385,0
+DC-WS.US,D,20221125,000000,1.75,1.75,1.75,1.75,300,0
+DC-WS.US,D,20221129,000000,1.74,1.9,1.74,1.84,2075,0
+DC-WS.US,D,20221130,000000,1.83,1.95,1.78,1.88,1200,0
+DC-WS.US,D,20221201,000000,1.88,1.89,1.88,1.89,1100,0
+DC-WS.US,D,20221202,000000,1.78,1.82,1.74,1.82,1401,0
+DC-WS.US,D,20221206,000000,1.81,1.81,1.71,1.71,400,0
+DC-WS.US,D,20221207,000000,1.68,1.6801,1.68,1.6801,430,0
+DC-WS.US,D,20221209,000000,1.59,1.605,1.58,1.605,901,0
+DC-WS.US,D,20221215,000000,1.6,1.6,1.6,1.6,100,0
+DC-WS.US,D,20221216,000000,1.55,1.55,1.55,1.55,900,0
+DC-WS.US,D,20221219,000000,1.54,1.54,1.5,1.51,3740,0
+DC-WS.US,D,20221220,000000,1.61,1.73,1.61,1.73,800,0
+DC-WS.US,D,20221227,000000,1.8,1.85,1.8,1.85,2400,0
+DC-WS.US,D,20221229,000000,1.83,1.83,1.8,1.8,3200,0
+DC-WS.US,D,20230103,000000,1.75,1.75,1.73,1.73,1622,0
+DC-WS.US,D,20230106,000000,1.72,1.73,1.72,1.73,2200,0
+DC-WS.US,D,20230109,000000,1.75,1.88,1.75,1.88,3413,0
+DC-WS.US,D,20230112,000000,1.94,2.0101,1.94,1.9501,3700,0
+DC-WS.US,D,20230118,000000,1.94,1.94,1.86,1.86,900,0
+DC-WS.US,D,20230119,000000,1.78,1.78,1.78,1.78,445,0
+DC-WS.US,D,20230120,000000,1.72,1.72,1.72,1.72,782,0
+DC-WS.US,D,20230123,000000,1.83,2.05,1.83,2.05,902,0
+DC-WS.US,D,20230124,000000,2.2,2.28,2.2,2.25,1500,0
+DC-WS.US,D,20230126,000000,2.13,2.13,2.07,2.07,350,0
+DC-WS.US,D,20230213,000000,1.8,1.8,1.8,1.8,2700,0
+DC-WS.US,D,20230214,000000,1.8,1.8,1.8,1.8,1790,0
+DC-WS.US,D,20230217,000000,1.68,1.68,1.68,1.68,100,0
+DC-WS.US,D,20230223,000000,1.57,1.57,1.57,1.57,100,0
+DC-WS.US,D,20230301,000000,1.47,1.4912,1.3888,1.3888,815,0
+DC-WS.US,D,20230307,000000,1.45,1.45,1.06,1.18,1583,0
+DC-WS.US,D,20230309,000000,1.24,1.26,1.24,1.26,900,0
+DC-WS.US,D,20230313,000000,1.3,1.32,1.3,1.32,650,0
+DC-WS.US,D,20230317,000000,1.41,1.51,1.41,1.51,933,0
+DC-WS.US,D,20230320,000000,1.61,1.67,1.61,1.67,433,0
+DC-WS.US,D,20230321,000000,1.58,1.58,1.58,1.58,100,0
+DC-WS.US,D,20230322,000000,1.69,1.8,1.69,1.8,510,0
+DC-WS.US,D,20230323,000000,1.68,1.6806,1.67,1.6806,1215,0
+DC-WS.US,D,20230403,000000,1.68,1.68,1.6325,1.68,2437,0
+DC-WS.US,D,20230404,000000,1.79,1.93,1.79,1.93,501,0
+DC-WS.US,D,20230405,000000,1.81,1.83,1.81,1.82,599,0
+DC-WS.US,D,20230406,000000,1.76,1.93,1.74,1.93,757,0
+DC-WS.US,D,20230410,000000,1.9,1.93,1.85,1.93,1861,0
+DC-WS.US,D,20230412,000000,1.82,1.82,1.65,1.6731,2864,0
+DC-WS.US,D,20230413,000000,1.8,1.8,1.68,1.7,439,0
+DC-WS.US,D,20230414,000000,1.7,1.7,1.7,1.7,1328,0
+DC-WS.US,D,20230501,000000,1.75,1.7642,1.75,1.7642,974,0
+DC-WS.US,D,20230504,000000,1.75,1.75,1.75,1.75,300,0
+DC-WS.US,D,20230505,000000,1.74,1.97,1.74,1.97,6422,0
+DC-WS.US,D,20230508,000000,2.1,2.18,1.9,1.9,5410,0
+DC-WS.US,D,20230509,000000,2.05,2.13,2.05,2.05,500,0
+DC-WS.US,D,20230510,000000,2.05,2.05,2.05,2.05,199,0
+DC-WS.US,D,20230511,000000,1.91,1.91,1.84,1.84,210,0
+DC-WS.US,D,20230518,000000,1.72,1.72,1.72,1.72,120,0
+DC-WS.US,D,20230519,000000,1.76,1.76,1.72,1.73,400,0
+DC-WS.US,D,20230522,000000,1.73,1.73,1.7299,1.7299,582,0
+DC-WS.US,D,20230525,000000,1.65,1.65,1.65,1.65,500,0
+DC-WS.US,D,20230526,000000,1.65,1.65,1.65,1.65,500,0
+DC-WS.US,D,20230530,000000,1.54,1.5402,1.48,1.4801,800,0
+DC-WS.US,D,20230531,000000,1.58,1.58,1.5,1.5,632,0
+DC-WS.US,D,20230601,000000,1.49,1.49,1.49,1.49,464,0
+DC-WS.US,D,20230606,000000,1.59,1.59,1.48,1.48,680,0
+DC-WS.US,D,20230607,000000,1.58,1.58,1.58,1.58,280,0
+DC-WS.US,D,20230622,000000,1.58,1.58,1.5,1.55,2210,0
+DC-WS.US,D,20230627,000000,1.56,1.56,1.56,1.56,200,0
+DC-WS.US,D,20230706,000000,1.46,1.46,1.08,1.1,6062,0
+DC-WS.US,D,20230710,000000,1.15,1.15,1.15,1.15,200,0
+DC-WS.US,D,20230711,000000,1.23,1.56,1.1,1.13,7441,0
+DC-WS.US,D,20230712,000000,1.18,1.18,1.17,1.18,600,0
+DC-WS.US,D,20230713,000000,1.21,1.42,1.16,1.16,11654,0
+DC-WS.US,D,20230714,000000,1.13,1.42,1.08,1.12,8468,0
+DC-WS.US,D,20230717,000000,1.23,1.37,1.16,1.22,4538,0
+DC-WS.US,D,20230718,000000,1.27,1.27,1.27,1.27,120,0
+DC-WS.US,D,20230719,000000,1.18,1.28,1.15,1.28,2817,0
+DC-WS.US,D,20230720,000000,1.2,1.37,1.17,1.36,4761,0
+DC-WS.US,D,20230721,000000,1.35,1.35,1.25,1.25,302,0
+DC-WS.US,D,20230724,000000,1.25,1.25,1.19,1.19,814,0
+DC-WS.US,D,20230726,000000,1.13,1.25,1.13,1.25,702,0
+DC-WS.US,D,20230727,000000,1.242,1.242,1.242,1.242,103,0
+DC-WS.US,D,20230728,000000,1.29,1.29,1.29,1.29,103,0
+DC-WS.US,D,20230731,000000,1.22,1.3001,1.22,1.3,4176,0
+DC-WS.US,D,20230802,000000,1.3,1.33,1.22,1.22,2828,0
+DC-WS.US,D,20230804,000000,1.22,1.22,1.22,1.22,440,0
+DC-WS.US,D,20230809,000000,1.3,1.36,1.3,1.36,210,0
+DC-WS.US,D,20230821,000000,1.4,1.4,1.4,1.4,166,0
+DC-WS.US,D,20230822,000000,1.4,1.4,1.22,1.22,1410,0
+DC-WS.US,D,20230830,000000,1.3,1.3,1.29,1.3,700,0
+DC-WS.US,D,20230831,000000,1.25,1.25,1.25,1.25,200,0
+DC-WS.US,D,20230901,000000,1.22,1.22,1.22,1.22,100,0
+DC-WS.US,D,20230906,000000,1.22,1.22,1.22,1.22,400,0
+DC-WS.US,D,20230907,000000,1.22,1.22,1.22,1.22,380,0
+DC-WS.US,D,20230908,000000,1.17,1.17,1.14,1.14,200,0
+DC-WS.US,D,20230911,000000,1.0895,1.14,1.0895,1.14,1719,0
+DC-WS.US,D,20230912,000000,1.08,1.08,1.08,1.08,261,0
+DC-WS.US,D,20230918,000000,1.1,1.1,1.08,1.08,2003,0
+DC-WS.US,D,20230925,000000,1.1,1.1,1.08,1.08,7214,0
+DC-WS.US,D,20231002,000000,1.08,1.08,1.08,1.08,200,0
+DC-WS.US,D,20231003,000000,1.08,1.08,1.08,1.08,400,0
+DC-WS.US,D,20231004,000000,1.1499,1.1499,1.1499,1.1499,150,0
+DC-WS.US,D,20231009,000000,1.08,1.08,1.08,1.08,500,0
+DC-WS.US,D,20231018,000000,1.11,1.11,1.11,1.11,500,0
+DC-WS.US,D,20231103,000000,1.08,1.08,1.08,1.08,1082,0
+DC-WS.US,D,20231110,000000,1.08,1.08,1.08,1.08,900,0
+DC-WS.US,D,20231113,000000,1.08,1.08,1.08,1.08,200,0
+DC-WS.US,D,20231116,000000,1.08,1.08,1.08,1.08,100,0
+DC-WS.US,D,20231117,000000,1.08,1.08,1.08,1.08,753,0
+DC-WS.US,D,20231120,000000,1.08,1.08,1.07,1.08,890,0
+DC-WS.US,D,20231128,000000,1.12,1.12,1.1199,1.12,2030,0
+DC-WS.US,D,20231129,000000,1.12,1.12,1.12,1.12,234,0
+DC-WS.US,D,20231130,000000,1,1.05,1,1.05,1554,0
+DC-WS.US,D,20231201,000000,1.05,1.05,0.7413,0.9401,1301,0
+DC-WS.US,D,20231212,000000,0.9,0.9,0.9,0.9,2750,0
+DC-WS.US,D,20231214,000000,0.9,0.9,0.9,0.9,778,0
+DC-WS.US,D,20231215,000000,0.9,0.9,0.89,0.9,17851,0
+DC-WS.US,D,20231222,000000,0.9899,1.09,0.9899,1.09,200,0
+DC-WS.US,D,20240103,000000,1.08,1.1094,1.07,1.1,4525,0
+DC-WS.US,D,20240104,000000,1.1,1.1,1.1,1.1,500,0
+DC-WS.US,D,20240105,000000,1.1,1.1,1.02,1.02,302,0
+DC-WS.US,D,20240108,000000,0.9587,0.9587,0.9587,0.9587,100,0
+DC-WS.US,D,20240110,000000,0.8629,0.8629,0.8629,0.8629,100,0
+DC-WS.US,D,20240117,000000,0.949,0.949,0.7167,0.76,1435,0
+DC-WS.US,D,20240118,000000,0.7316,0.8359,0.7316,0.7715,630,0
+DC-WS.US,D,20240119,000000,0.8485,0.9347,0.8485,0.9178,670,0
+DC-WS.US,D,20240122,000000,0.8262,0.8262,0.8262,0.8262,150,0
+DC-WS.US,D,20240124,000000,0.9087,0.9087,0.848,0.848,708,0
+DC-WS.US,D,20240125,000000,0.8334,0.8334,0.8334,0.8334,204,0
+DC-WS.US,D,20240129,000000,0.8,0.8,0.5999,0.6,5927,0
+DC-WS.US,D,20240130,000000,0.6599,0.7157,0.6599,0.7157,305,0
+DC-WS.US,D,20240205,000000,0.7078,0.7078,0.7078,0.7078,455,0
+DC-WS.US,D,20240209,000000,0.71,0.71,0.5,0.5,2203,0
+DC-WS.US,D,20240212,000000,0.47,0.9955,0.47,0.8108,30647,0
+DC-WS.US,D,20240216,000000,0.7298,0.81,0.524999,0.524999,1502,0
+DC-WS.US,D,20240220,000000,0.5772,0.5772,0.5772,0.5772,100,0
+DC-WS.US,D,20240229,000000,0.6348,0.7352,0.6348,0.7,1612,0
+DC-WS.US,D,20240304,000000,0.7001,0.7001,0.65,0.65,2154,0
+DC-WS.US,D,20240306,000000,0.6,0.6,0.5505,0.5505,799,0
+DC-WS.US,D,20240312,000000,0.7114,0.7114,0.65,0.658626,3137,0
+DC-WS.US,D,20240313,000000,0.66,0.66,0.66,0.66,385,0
+DC-WS.US,D,20240314,000000,0.6601,0.6601,0.6601,0.6601,686,0
+DC-WS.US,D,20240318,000000,0.592025,0.7674,0.55,0.6325,2538,0
+DC-WS.US,D,20240319,000000,0.5888,0.7727,0.5487,0.7727,5146,0
+DC-WS.US,D,20240320,000000,0.7324,0.7715,0.54,0.54,5456,0
+DC-WS.US,D,20240321,000000,0.5939,0.9868,0.5938,0.839999,6581,0
+DC-WS.US,D,20240322,000000,0.78,0.9176,0.78,0.844,6031,0
+DC-WS.US,D,20240325,000000,0.7621,0.789,0.6521,0.739101,6295,0
+DC-WS.US,D,20240326,000000,0.7416,0.7416,0.7199,0.7199,660,0
+DC-WS.US,D,20240327,000000,0.73,0.731,0.73,0.731,1384,0
+DC-WS.US,D,20240328,000000,0.799899,0.8,0.765049,0.7998,37467,0
+DC-WS.US,D,20240401,000000,0.7992,0.7992,0.72,0.72,924,0
+DC-WS.US,D,20240402,000000,0.78,0.79,0.6483,0.6483,721,0
+DC-WS.US,D,20240403,000000,0.713,0.78,0.7032,0.78,1192,0
+DC-WS.US,D,20240404,000000,0.8,0.8155,0.7678,0.799999,25848,0
+DC-WS.US,D,20240405,000000,0.8,0.866,0.75,0.866,17995,0
+DC-WS.US,D,20240408,000000,0.88,1.03,0.88,0.98,3221,0
+DC-WS.US,D,20240409,000000,0.99,1.14,0.99,1.12,2500,0
+DC-WS.US,D,20240410,000000,1.05,1.15,1.05,1.15,224,0
+DC-WS.US,D,20240411,000000,1.15,1.15,1.11,1.11,1377,0
+DC-WS.US,D,20240412,000000,1.15,1.15,1.1309,1.15,53901,0
+DC-WS.US,D,20240416,000000,1.12,1.12,1.09,1.09,580,0
+DC-WS.US,D,20240417,000000,1.02,1.06,0.8999,1.06,6191,0
+DC-WS.US,D,20240418,000000,1.06,1.06,0.71,0.7201,45969,0
+DC-WS.US,D,20240419,000000,0.7888,0.7888,0.7,0.7001,3814,0
+DC-WS.US,D,20240422,000000,0.7699,0.8,0.7699,0.7913,15798,0
+DC-WS.US,D,20240423,000000,0.74,0.7478,0.74,0.7477,5300,0
+DC-WS.US,D,20240425,000000,0.8,0.8,0.8,0.8,11959,0
+DC-WS.US,D,20240426,000000,0.8,0.92,0.8,0.92,10901,0
+DC-WS.US,D,20240429,000000,0.8381,0.9141,0.8381,0.9141,400,0
+DC-WS.US,D,20240430,000000,0.8329,0.8329,0.8329,0.8329,149,0
+DC-WS.US,D,20240501,000000,0.88,0.88,0.88,0.88,500,0
+DC-WS.US,D,20240502,000000,0.8,0.84,0.7999,0.8399,1561,0
+DC-WS.US,D,20240503,000000,0.756,0.766,0.7013,0.7013,1001,0
+DC-WS.US,D,20240506,000000,0.7713,1.06,0.7713,0.99,8443,0
+DC-WS.US,D,20240508,000000,0.8911,0.91,0.802,0.91,300,0
+DC-WS.US,D,20240509,000000,0.83,0.83,0.83,0.83,301,0
+DC-WS.US,D,20240510,000000,0.9129,0.9841,0.9129,0.9841,200,0
+DC-WS.US,D,20240513,000000,0.9001,0.9101,0.9001,0.9101,4534,0
+DC-WS.US,D,20240514,000000,0.9911,1.15,0.9861,1.14,16809,0
+DC-WS.US,D,20240515,000000,1.08,1.15,1.05,1.06,23304,0
+DC-WS.US,D,20240516,000000,1.13,1.25,1.12,1.25,4499,0
+DC-WS.US,D,20240517,000000,1.2538,1.2538,1.25,1.25,2100,0
+DC-WS.US,D,20240520,000000,1.3,1.3,1.3,1.3,236,0
+DC-WS.US,D,20240521,000000,1.21,1.22,1.2,1.21,6019,0
+DC-WS.US,D,20240522,000000,1.2526,1.3,1.245,1.3,7746,0
+DC-WS.US,D,20240523,000000,1.28,1.28,1.19,1.19,1758,0
+DC-WS.US,D,20240524,000000,1.24,1.24,1.24,1.24,660,0
+DC-WS.US,D,20240528,000000,1.31,1.41,1.31,1.38,15545,0
+DC-WS.US,D,20240529,000000,1.3,1.3,1.26,1.26,2401,0
+DC-WS.US,D,20240531,000000,1.19,1.19,1.18,1.19,1803,0
+DC-WS.US,D,20240603,000000,1.11,1.26,1.1,1.1,732,0
+DC-WS.US,D,20240604,000000,1.04,1.04,0.9889,0.9889,1000,0
+DC-WS.US,D,20240605,000000,1.03,1.03,1.03,1.03,135,0
+DC-WS.US,D,20240607,000000,0.968,1,0.958,1,1112,0
+DC-WS.US,D,20240614,000000,0.9153,0.9153,0.889999,0.9,1300,0
+DC-WS.US,D,20240617,000000,0.85,0.85,0.77,0.7899,3270,0
+DC-WS.US,D,20240618,000000,0.711,0.711,0.630049,0.65,43067,0
+DC-WS.US,D,20240620,000000,0.65,0.81,0.6499,0.7872,75485,0
+DC-WS.US,D,20240621,000000,0.7085,0.7085,0.7085,0.7085,201,0
+DC-WS.US,D,20240625,000000,0.721,0.783,0.721,0.783,1035,0
+DC-WS.US,D,20240627,000000,0.83,0.83,0.83,0.83,101,0
+DC-WS.US,D,20240628,000000,0.86,0.86,0.849,0.849,696,0
+DC-WS.US,D,20240701,000000,0.7842,0.7842,0.76,0.76,600,0
+DC-WS.US,D,20240703,000000,0.792699,0.792699,0.792699,0.792699,1000,0
+DC-WS.US,D,20240705,000000,0.793,0.793,0.793,0.793,1000,0
+DC-WS.US,D,20240708,000000,0.8,0.82,0.8,0.82,236,0
+DC-WS.US,D,20240710,000000,0.83,0.83,0.83,0.83,2190,0
+DC-WS.US,D,20240711,000000,0.86,0.86,0.86,0.86,700,0
+DC-WS.US,D,20240718,000000,0.86,0.86,0.86,0.86,600,0
+DC-WS.US,D,20240719,000000,0.86,0.86,0.86,0.86,1296,0
+DC-WS.US,D,20240724,000000,0.7749,0.7941,0.774,0.7741,1650,0
+DC-WS.US,D,20240725,000000,0.7167,0.75,0.65,0.7351,4391,0
+DC-WS.US,D,20240730,000000,0.787,0.787,0.749,0.749,204,0
+DC-WS.US,D,20240802,000000,0.6742,0.7242,0.6742,0.7242,200,0
+DC-WS.US,D,20240805,000000,0.6518,0.71,0.6018,0.71,402,0
+DC-WS.US,D,20240806,000000,0.6491,0.75,0.6391,0.75,602,0
+DC-WS.US,D,20240807,000000,0.6751,0.6751,0.6751,0.6751,200,0
+DC-WS.US,D,20240808,000000,0.61,0.72,0.61,0.72,1550,0
+DC-WS.US,D,20240814,000000,0.6481,0.7,0.6481,0.7,200,0
+DC-WS.US,D,20240815,000000,0.6401,0.7,0.6301,0.6899,734,0
+DC-WS.US,D,20240822,000000,0.7,0.7,0.7,0.7,174,0
+DC-WS.US,D,20240826,000000,0.630799,0.7,0.630799,0.7,3191,0
+DC-WS.US,D,20240827,000000,0.6301,0.6412,0.4521,0.6412,11932,0
+DC-WS.US,D,20240828,000000,0.5371,0.64,0.5371,0.64,702,0
+DC-WS.US,D,20240829,000000,0.64,0.72,0.635,0.72,598,0
+DC-WS.US,D,20240903,000000,0.6481,0.6481,0.5254,0.5965,2207,0
+DC-WS.US,D,20240905,000000,0.646,0.646,0.646,0.646,105,0
+DC-WS.US,D,20240910,000000,0.699,0.699,0.699,0.699,100,0
+DC-WS.US,D,20240911,000000,0.6291,0.6883,0.6291,0.6883,202,0
+DC-WS.US,D,20240912,000000,0.68,0.68,0.679899,0.679899,1100,0
+DC-WS.US,D,20240916,000000,0.6119,0.6599,0.48,0.6599,1217,0
+DC-WS.US,D,20240918,000000,0.594,0.68,0.594,0.68,16887,0
+DC-WS.US,D,20240924,000000,0.6122,0.6758,0.6122,0.6758,1101,0
+DC-WS.US,D,20240925,000000,0.707,0.71,0.707,0.71,4095,0
+DC-WS.US,D,20240926,000000,0.72,0.72,0.7,0.7,10668,0
+DC-WS.US,D,20241004,000000,0.6401,0.6401,0.6401,0.6401,201,0
+DC-WS.US,D,20241007,000000,0.63,0.65,0.62,0.63,13400,0
+DC-WS.US,D,20241015,000000,0.5671,0.5671,0.5671,0.5671,201,0
+DC-WS.US,D,20241017,000000,0.6137,0.6137,0.6137,0.6137,100,0
+DC-WS.US,D,20241018,000000,0.56,0.68,0.56,0.68,18820,0
+DC-WS.US,D,20241021,000000,0.7,0.74,0.67,0.68,23063,0
+DC-WS.US,D,20241022,000000,0.69,0.75,0.686871,0.7,8033,0
+DC-WS.US,D,20241023,000000,0.7,0.8225,0.7,0.72,37976,0
+DC-WS.US,D,20241024,000000,0.7919,0.91,0.6801,0.6801,7260,0
+DC-WS.US,D,20241025,000000,0.68,0.69972,0.68,0.6801,2500,0
+DC-WS.US,D,20241028,000000,0.748,0.78,0.748,0.7533,6655,0
+DC-WS.US,D,20241031,000000,0.678,0.678,0.55,0.55,2763,0
+DC-WS.US,D,20241101,000000,0.6,0.605001,0.6,0.605001,3787,0
+DC-WS.US,D,20241104,000000,0.5578,0.56,0.51,0.51,1695,0
+DC-WS.US,D,20241105,000000,0.52,0.56,0.52,0.56,2026,0
+DC-WS.US,D,20241106,000000,0.6159,0.6159,0.6159,0.6159,500,0
+DC-WS.US,D,20241107,000000,0.5744,0.8,0.5744,0.8,6446,0
+DC-WS.US,D,20241108,000000,0.7201,0.720102,0.7201,0.7201,802,0
+DC-WS.US,D,20241111,000000,0.6481,0.65,0.6435,0.6435,21001,0
+DC-WS.US,D,20241112,000000,0.64,0.65,0.6001,0.6001,13757,0
+DC-WS.US,D,20241113,000000,0.6,0.6001,0.6,0.6,1772,0
+DC-WS.US,D,20241114,000000,0.6,0.6,0.6,0.6,5368,0
+DC-WS.US,D,20241118,000000,0.6599,0.66,0.6,0.6,1401,0
+DC-WS.US,D,20241119,000000,0.6,0.6,0.5,0.5,4053,0
+DC-WS.US,D,20241120,000000,0.52994,0.52994,0.52994,0.52994,3853,0
+DC-WS.US,D,20241121,000000,0.5,0.5,0.4601,0.4601,5000,0
+DC-WS.US,D,20241122,000000,0.49,0.6578,0.49,0.6578,2900,0
+DC-WS.US,D,20241125,000000,0.65,0.68,0.5921,0.5921,404,0
+DC-WS.US,D,20241126,000000,0.6512,0.6512,0.5909,0.5909,303,0
+DC-WS.US,D,20241127,000000,0.58,0.6498,0.56,0.6498,7532,0
+DC-WS.US,D,20241202,000000,0.63,0.66,0.605,0.66,1001,0
+DC-WS.US,D,20241203,000000,0.6,0.6,0.55,0.55,27184,0
+DC-WS.US,D,20241204,000000,0.6,0.616,0.6,0.616,3600,0
+DC-WS.US,D,20241205,000000,0.63,0.63,0.63,0.63,102,0
+DC-WS.US,D,20241206,000000,0.63,0.63,0.63,0.63,200,0
+DC-WS.US,D,20241209,000000,0.67,0.703,0.61,0.63,7670,0
+DC-WS.US,D,20241210,000000,0.62,0.693,0.6,0.693,1950,0
+DC-WS.US,D,20241211,000000,0.7022,0.7622,0.661501,0.6714,1004,0
+DC-WS.US,D,20241212,000000,0.63,0.63,0.63,0.63,432,0
+DC-WS.US,D,20241213,000000,0.63,0.76,0.62,0.7,24599,0
+DC-WS.US,D,20241217,000000,0.6301,0.6302,0.6301,0.6302,701,0
+DC-WS.US,D,20241218,000000,0.6301,0.634851,0.6301,0.634851,4740,0
+DC-WS.US,D,20241219,000000,0.6301,0.7001,0.6301,0.7,9900,0
+DC-WS.US,D,20241220,000000,0.6401,0.6401,0.6301,0.6301,700,0
+DC-WS.US,D,20241223,000000,0.6301,0.6302,0.6301,0.6301,1301,0
+DC-WS.US,D,20241224,000000,0.6301,0.6301,0.6301,0.6301,400,0
+DC-WS.US,D,20241226,000000,0.6301,0.6302,0.6301,0.6301,1700,0
+DC-WS.US,D,20241227,000000,0.6301,0.6302,0.6,0.6,18695,0
+DC-WS.US,D,20241231,000000,0.5401,0.5401,0.5106,0.5106,2167,0
+DC-WS.US,D,20250103,000000,0.5615,0.5615,0.5615,0.5615,201,0
+DC-WS.US,D,20250110,000000,0.56,0.57,0.56,0.57,403,0
+DC-WS.US,D,20250113,000000,0.57,0.583,0.57,0.583,550,0
+DC-WS.US,D,20250114,000000,0.593,0.62,0.593,0.62,504,0
+DC-WS.US,D,20250115,000000,0.62,0.68,0.62,0.63,1542,0
+DC-WS.US,D,20250116,000000,0.62,0.6201,0.62,0.62,700,0
+DC-WS.US,D,20250117,000000,0.62,0.620101,0.62,0.62,1300,0
+DC-WS.US,D,20250121,000000,0.62,0.65595,0.62,0.62,7503,0
+DC-WS.US,D,20250122,000000,0.62,0.64,0.62,0.64,200,0
+DC-WS.US,D,20250123,000000,0.630101,0.6711,0.63,0.665103,5911,0
+DC-WS.US,D,20250124,000000,0.6792,0.6886,0.6301,0.65,1600,0
+DC-WS.US,D,20250127,000000,0.6201,0.6781,0.6201,0.6201,2200,0
+DC-WS.US,D,20250128,000000,0.6201,0.6593,0.6201,0.6578,700,0
+DC-WS.US,D,20250129,000000,0.6826,0.7426,0.6201,0.6201,4248,0
+DC-WS.US,D,20250130,000000,0.6177,0.6201,0.5602,0.5802,9917,0
+DC-WS.US,D,20250203,000000,0.565,0.565,0.5201,0.5504,14311,0
+DC-WS.US,D,20250204,000000,0.5954,0.6875,0.5954,0.6875,666,0
+DC-WS.US,D,20250205,000000,0.7,0.7027,0.6301,0.6301,15477,0
+DC-WS.US,D,20250206,000000,0.693,0.75,0.693,0.71,2300,0
+DC-WS.US,D,20250207,000000,0.8,1.2,0.78,1.14,293158,0
+DC-WS.US,D,20250210,000000,1.13,1.2,1.12,1.19,27074,0
+DC-WS.US,D,20250211,000000,1.11,1.31,1.11,1.3,151193,0
+DC-WS.US,D,20250212,000000,1.27,1.34,1.16,1.2,11153,0
+DC-WS.US,D,20250213,000000,1.2,1.22,1.17,1.1701,14178,0
+DC-WS.US,D,20250214,000000,1.1,1.1,1.06,1.08,305,0
+DC-WS.US,D,20250218,000000,1.02,1.21,1.02,1.21,9573,0
+DC-WS.US,D,20250219,000000,1.16,1.2,1.13,1.13,3204,0
+DC-WS.US,D,20250220,000000,1.19,1.37,1.14,1.34,27220,0
+DC-WS.US,D,20250221,000000,1.06,1.3,1,1.3,11943,0
+DC-WS.US,D,20250224,000000,1.31,1.31,1.1,1.1,5478,0
+DC-WS.US,D,20250225,000000,1.0541,1.0541,1.04,1.04,4602,0
+DC-WS.US,D,20250226,000000,1,1.07,1,1,911,0
+DC-WS.US,D,20250227,000000,1.01,1.01,0.95,0.99,1702,0
+DC-WS.US,D,20250228,000000,0.9,0.9,0.9,0.9,3120,0
+DC-WS.US,D,20250303,000000,0.981,1.01,0.921,0.921,2400,0
+DC-WS.US,D,20250305,000000,0.9797,1.08,0.9797,1.08,11806,0
+DC-WS.US,D,20250306,000000,1.14,1.14,1.13,1.14,1175,0
+DC-WS.US,D,20250307,000000,1.07,1.1,1.03,1.03,6202,0
+DC-WS.US,D,20250310,000000,1,1,0.94,0.99,25363,0
+DC-WS.US,D,20250311,000000,0.99,1,0.99,0.99,3182,0
+DC-WS.US,D,20250312,000000,0.93,0.99,0.93,0.97,3826,0
+DC-WS.US,D,20250313,000000,0.97,1.03,0.9662,0.9662,3605,0
+DC-WS.US,D,20250314,000000,1.02,1.2,1.01,1.2,27703,0
+DC-WS.US,D,20250317,000000,1.2,1.2,1.16,1.2,5208,0
+DC-WS.US,D,20250318,000000,1.14,1.14,1.12,1.12,700,0
+DC-WS.US,D,20250319,000000,1.12,1.12,1.12,1.12,250,0
+DC-WS.US,D,20250320,000000,1.12,1.12,1.12,1.12,7900,0
+DC-WS.US,D,20250321,000000,0.95,0.95,0.84,0.84,18602,0
+DC-WS.US,D,20250324,000000,0.89,0.9363,0.81,0.81,9540,0
+DC-WS.US,D,20250326,000000,0.75,0.75,0.7,0.7,14260,0
+DC-WS.US,D,20250327,000000,0.686532,0.7254,0.686532,0.71,3601,0
+DC-WS.US,D,20250331,000000,0.7315,0.7315,0.731,0.731,7365,0
+DC-WS.US,D,20250401,000000,0.731,0.731,0.731,0.731,847,0
+DC-WS.US,D,20250402,000000,0.671,0.75,0.65,0.65,10011,0
+DC-WS.US,D,20250403,000000,0.545,0.615,0.545,0.615,9905,0
+DC-WS.US,D,20250404,000000,0.6,0.6,0.57,0.58,7000,0
+DC-WS.US,D,20250407,000000,0.57,0.57,0.57,0.57,1411,0
+DC-WS.US,D,20250408,000000,0.6,0.63,0.6,0.63,504,0
+DC-WS.US,D,20250409,000000,0.63,0.69,0.63,0.69,9663,0
+DC-WS.US,D,20250410,000000,0.72,0.78,0.72,0.78,14200,0
+DC-WS.US,D,20250411,000000,0.78,0.89,0.78,0.85,27683,0
+DC-WS.US,D,20250414,000000,0.815,0.91,0.815,0.91,3300,0
+DC-WS.US,D,20250415,000000,0.9355,0.9355,0.9355,0.9355,150,0
+DC-WS.US,D,20250416,000000,1,1.015,0.97,0.97,11747,0
+DC-WS.US,D,20250417,000000,0.8731,0.88,0.86,0.88,11600,0
+DC-WS.US,D,20250421,000000,0.915099,0.99,0.8401,0.87,25597,0
+DC-WS.US,D,20250422,000000,0.85,0.85,0.765,0.765,10026,0
+DC-WS.US,D,20250423,000000,0.8,0.8,0.8,0.8,718,0
+DC-WS.US,D,20250424,000000,0.8,0.87,0.76,0.76,9449,0
+DC-WS.US,D,20250425,000000,0.755,0.755,0.755,0.755,6520,0
+DC-WS.US,D,20250430,000000,0.75,0.815,0.75,0.755,590,0
+DC-WS.US,D,20250501,000000,0.73,0.73,0.73,0.73,5300,0
+DC-WS.US,D,20250502,000000,0.71,0.715,0.7,0.715,7402,0
+DC-WS.US,D,20250505,000000,0.775,0.79,0.7,0.78,1256,0
+DC-WS.US,D,20250506,000000,0.79,0.79,0.79,0.79,2080,0
+DC-WS.US,D,20250508,000000,0.85,0.88,0.85,0.85,1063,0
+DC-WS.US,D,20250509,000000,0.9,1,0.89,1,38750,0
+DC-WS.US,D,20250512,000000,0.93,0.93,0.93,0.93,197,0
+DC-WS.US,D,20250514,000000,0.8531,0.8531,0.83,0.83,13800,0
+DC-WS.US,D,20250516,000000,0.840001,0.840001,0.840001,0.840001,121,0
+DC-WS.US,D,20250519,000000,0.85,0.91,0.85,0.91,6100,0
+DC-WS.US,D,20250520,000000,0.92,0.93,0.91,0.92,9056,0
+DC-WS.US,D,20250521,000000,1.03,1.07,1.03,1.03,817,0
+DC-WS.US,D,20250522,000000,0.934,0.9341,0.934,0.9341,1882,0
+DC-WS.US,D,20250523,000000,0.96,1.05,0.93,0.98,3345,0
+DC-WS.US,D,20250527,000000,0.88,1.05,0.82,0.9901,23671,0
+DC-WS.US,D,20250528,000000,1.05,1.1,1.05,1.1,1444,0
+DC-WS.US,D,20250530,000000,1.05,1.11,1.05,1.05,1877,0
+DC-WS.US,D,20250602,000000,1.1,1.18,1.1,1.14,21263,0
+DC-WS.US,D,20250603,000000,1.2,1.35,1.2,1.35,24550,0
+DC-WS.US,D,20250604,000000,1.4,1.65,1.37,1.65,33758,0
+DC-WS.US,D,20250605,000000,1.7,1.78,1.7,1.78,8566,0
+DC-WS.US,D,20250606,000000,1.8,1.8,1.64,1.68,4901,0
+DC-WS.US,D,20250609,000000,1.77,1.95,1.77,1.94,15054,0
+DC-WS.US,D,20250610,000000,1.9,1.9,1.77,1.8399,3483,0
+DC-WS.US,D,20250611,000000,1.8,1.89,1.61,1.75,36553,0
+DC-WS.US,D,20250612,000000,1.77,1.92,1.77,1.92,1612,0
+DC-WS.US,D,20250613,000000,1.93,1.9701,1.91,1.91,1800,0
+DC-WS.US,D,20250616,000000,1.98,2.04,1.94,1.95,16531,0
+DC-WS.US,D,20250617,000000,1.95,1.95,1.9,1.9,210,0
+DC-WS.US,D,20250618,000000,1.85,1.85,1.8216,1.8216,3185,0
+DC-WS.US,D,20250620,000000,1.79,1.79,1.7,1.7,8414,0
+DC-WS.US,D,20250623,000000,1.8,1.83,1.8,1.83,1100,0
+DC-WS.US,D,20250625,000000,1.74,1.74,1.74,1.74,100,0
+DC-WS.US,D,20250626,000000,1.7,1.745,1.69,1.69,11702,0
+DC-WS.US,D,20250627,000000,1.6,1.77,1.6,1.77,1098,0
+DC-WS.US,D,20250630,000000,1.7,1.7018,1.6,1.7,8864,0
+DC-WS.US,D,20250701,000000,1.8,1.8,1.62,1.62,2950,0
+DC-WS.US,D,20250702,000000,1.72,1.77,1.72,1.77,300,0
+DC-WS.US,D,20250703,000000,1.7152,1.7152,1.7152,1.7152,371,0
+DC-WS.US,D,20250707,000000,1.7,1.98,1.69,1.98,12253,0
+DC-WS.US,D,20250708,000000,2.05,2.17,1.88,2.05,11281,0
+DC-WS.US,D,20250709,000000,2.07,2.08,1.89,1.89,14047,0
+DC-WS.US,D,20250710,000000,2.01,2.14,2.01,2.14,2101,0
+DC-WS.US,D,20250711,000000,2.17,2.17,1.93,2.04,7064,0
+DC-WS.US,D,20250714,000000,2.02,2.1,2.01,2.06,7446,0
+DC-WS.US,D,20250715,000000,2.06,2.12,1.98,2.01,13950,0
+DC-WS.US,D,20250716,000000,2.06,2.13,2.02,2.08,2078,0
+DC-WS.US,D,20250718,000000,2.14,2.17,2.13,2.13,14678,0
+DC-WS.US,D,20250721,000000,2.14,2.32,2.11,2.11,28519,0
+DC-WS.US,D,20250722,000000,2.25,2.32,2.22,2.29,4900,0
+DC-WS.US,D,20250723,000000,2.3,2.4,2.18,2.18,14554,0
+DC-WS.US,D,20250724,000000,2.08,2.08,2.08,2.08,100,0
+DC-WS.US,D,20250725,000000,2.01,2.02,1.98,1.98,1900,0
+DC-WS.US,D,20250728,000000,1.9,1.91,1.7,1.73,70838,0
+DC-WS.US,D,20250729,000000,1.72,1.77,1.62,1.77,4165,0
+DC-WS.US,D,20250730,000000,1.76,1.76,1.65,1.65,1674,0
+DC-WS.US,D,20250731,000000,1.71,1.71,1.54,1.54,750,0
+DC-WS.US,D,20250804,000000,1.63,1.63,1.63,1.63,307,0
+DC-WS.US,D,20250805,000000,1.74,1.97,1.74,1.9,1658,0
+DC-WS.US,D,20250806,000000,1.89,1.89,1.89,1.89,249,0
+DC-WS.US,D,20250807,000000,1.89,2.01,1.89,1.9999,10390,0
+DC-WS.US,D,20250808,000000,1.99,2.1,1.99,2.01,7562,0
+DC-WS.US,D,20250811,000000,2.04,2.05,2.02,2.05,20200,0
+DC-WS.US,D,20250812,000000,2,2.05,1.96,2.05,2226,0
+DC-WS.US,D,20250813,000000,1.98,2.04,1.98,2.01,3762,0
+DC-WS.US,D,20250814,000000,1.9,1.9,1.89,1.9,2755,0
+DC-WS.US,D,20250818,000000,1.95,1.95,1.91,1.91,206,0
+DC-WS.US,D,20250819,000000,1.91,1.91,1.85,1.85,701,0
+DC-WS.US,D,20250820,000000,1.74,1.9,1.74,1.82,1800,0
+DC-WS.US,D,20250821,000000,1.76,1.86,1.75,1.86,700,0
+DC-WS.US,D,20250822,000000,1.99,2.0101,1.98,2.01,6477,0
+DC-WS.US,D,20250825,000000,1.99,2.09,1.99,2.09,60670,0
+DC-WS.US,D,20250826,000000,2.15,2.19,2.14,2.15,4101,0
+DC-WS.US,D,20250827,000000,2.07,2.19,2.07,2.19,24738,0
+DC-WS.US,D,20250828,000000,2.09,2.1586,2.08,2.08,4025,0
+DC-WS.US,D,20250829,000000,2.07,2.1478,2.06,2.1478,2007,0
+DC-WS.US,D,20250902,000000,2,2.35,2,2.35,13138,0
+DC-WS.US,D,20250903,000000,2.38,2.5101,2.38,2.5,34335,0
+DC-WS.US,D,20250904,000000,2.41,2.41,2.31,2.31,6589,0
+DC-WS.US,D,20250905,000000,2.31,2.44,2.25,2.35,82361,0
+DC-WS.US,D,20250908,000000,2.5,2.56,2.49,2.56,13153,0
+DC-WS.US,D,20250909,000000,2.73,2.85,2.31,2.4,16932,0
+DC-WS.US,D,20250910,000000,2.56,2.59,2.52,2.52,1277,0
+DC-WS.US,D,20250911,000000,2.55,2.97,2.55,2.75,20884,0
+DC-WS.US,D,20250912,000000,2.8,2.8,2.69,2.7775,7960,0
+DC-WS.US,D,20250915,000000,2.78,2.84,2.745,2.815,27794,0
+DC-WS.US,D,20250916,000000,2.72,2.7465,2.49,2.49,6005,0
+DC-WS.US,D,20250918,000000,2.42,2.42,2.42,2.42,150,0
+DC-WS.US,D,20250919,000000,2.57,2.71,2.44,2.69,13398,0
+DC-WS.US,D,20250922,000000,2.7,2.94,2.7,2.82,26275,0
+DC-WS.US,D,20250923,000000,2.76,2.76,2.6,2.6,9786,0
+DC-WS.US,D,20250924,000000,2.48,2.51,2.48,2.51,2943,0
+DC-WS.US,D,20250925,000000,2.43,2.58,2.415,2.58,78516,0
+DC-WS.US,D,20250926,000000,2.5,2.68,2.46,2.561,18376,0
+DC-WS.US,D,20250929,000000,2.69,2.75,2.57,2.63,52049,0
+DC-WS.US,D,20250930,000000,2.63,2.66,2.4229,2.44,6372,0
+DC-WS.US,D,20251001,000000,2.483,2.69,2.42,2.69,10626,0
+DC-WS.US,D,20251002,000000,2.6884,2.69,2.3401,2.55,10288,0
+DC-WS.US,D,20251003,000000,2.44,2.62,2.44,2.46,5813,0
+DC-WS.US,D,20251006,000000,2.25,2.6299,2.25,2.57,25725,0
+DC-WS.US,D,20251007,000000,2.56,2.75,2.48,2.69,6124,0
+DC-WS.US,D,20251008,000000,2.84,2.95,2.81,2.95,19951,0
+DC-WS.US,D,20251009,000000,2.94,3,2.63,2.82,18966,0
+DC-WS.US,D,20251010,000000,2.9,3,2.6901,2.84,68319,0
+DC-WS.US,D,20251013,000000,2.8,2.99,2.78,2.85,34030,0
+DC-WS.US,D,20251014,000000,2.91,3,2.91,2.924,16644,0
+DC-WS.US,D,20251015,000000,3.05,3.2,2.96,2.9799,30645,0
+DC-WS.US,D,20251016,000000,3.1,3.4,3,3.25,23695,0
+DC-WS.US,D,20251017,000000,3.03,3.03,2.53,2.55,10763,0
+DC-WS.US,D,20251020,000000,2.67,2.7,2.5639,2.68,27991,0
+DC-WS.US,D,20251021,000000,2.52,2.53,2.074,2.11,21770,0
+DC-WS.US,D,20251022,000000,2.21,2.27,2.0501,2.23,21511,0
+DC-WS.US,D,20251023,000000,2.2615,2.36,2.19,2.29,2100,0
+DC-WS.US,D,20251024,000000,2.16,2.31,2.09,2.19,4401,0
+DC-WS.US,D,20251027,000000,2.3,2.3,1.85,1.95,23905,0
+DC-WS.US,D,20251028,000000,1.95,2.14,1.8,2.14,7659,0
+DC-WS.US,D,20251029,000000,2.06,2.28,1.97,1.9965,33890,0
+DC-WS.US,D,20251030,000000,2.0728,2.19,2,2.1084,14138,0
+DC-WS.US,D,20251031,000000,2.02,2.02,2,2,3418,0
+DC-WS.US,D,20251103,000000,2.01,2.01,1.97,1.97,200,0
+DC-WS.US,D,20251104,000000,1.91,2.02,1.9,1.954,2050,0
+DC-WS.US,D,20251105,000000,1.96,1.9955,1.95,1.95,9947,0
+DC-WS.US,D,20251106,000000,1.95,1.96,1.9,1.9,36335,0
+DC-WS.US,D,20251107,000000,1.9723,2.03,1.9723,2.03,200,0
+DC-WS.US,D,20251110,000000,2.107,2.22,2.08,2.22,7896,0
+DC-WS.US,D,20251111,000000,2.25,2.25,2.09,2.1485,8759,0
+DC-WS.US,D,20251112,000000,2.22,2.5,2.22,2.41,66824,0
+DC-WS.US,D,20251113,000000,2.4,2.5,2.25,2.25,54787,0
+DC-WS.US,D,20251114,000000,2.25,2.3,2.05,2.05,31550,0
+DC-WS.US,D,20251117,000000,2.05,2.0799,1.95,1.95,16531,0
+DC-WS.US,D,20251118,000000,1.9956,1.9956,1.9735,1.99,2803,0
+DC-WS.US,D,20251119,000000,2.11,2.215,2.07,2.07,3301,0
+DC-WS.US,D,20251120,000000,2.17,2.2001,1.9,1.944,17428,0
+DC-WS.US,D,20251121,000000,1.91,1.92,1.85,1.85,26638,0
+DC-WS.US,D,20251124,000000,1.91,2.05,1.91,2.03,9529,0
+DC-WS.US,D,20251125,000000,2.11,2.21,2.11,2.21,782,0
+DC-WS.US,D,20251126,000000,2.31,2.4,2.31,2.4,3859,0
+DC-WS.US,D,20251128,000000,2.45,2.63,2.45,2.63,5201,0
+DC-WS.US,D,20251201,000000,2.62,2.73,2.59,2.6,7115,0
+DC-WS.US,D,20251202,000000,2.58,2.65,2.5,2.52,12617,0
+DC-WS.US,D,20251203,000000,2.5465,3.55,2.4,3.42,31199,0
+DC-WS.US,D,20251204,000000,3.5,3.5,3.28,3.29,16514,0
+DC-WS.US,D,20251205,000000,3.35,3.35,3.24,3.2898,25556,0
+DC-WS.US,D,20251208,000000,3.3,3.3,3.15,3.25,24222,0
+DC-WS.US,D,20251209,000000,3.3,3.4,3.21,3.33,34184,0
+DC-WS.US,D,20251210,000000,3.3,3.64,3.3,3.5718,16440,0
+DC-WS.US,D,20251211,000000,3.6,3.79,3.5,3.79,8200,0
+DC-WS.US,D,20251212,000000,3.69,3.69,3.56,3.56,3659,0
+DC-WS.US,D,20251215,000000,3.59,3.6788,3.54,3.6788,7084,0
+DC-WS.US,D,20251216,000000,3.596,3.6132,3.596,3.6132,600,0
+DC-WS.US,D,20251217,000000,3.55,3.62,3.44,3.58,8739,0
+DC-WS.US,D,20251218,000000,3.6,3.65,3.525,3.65,8397,0
+DC-WS.US,D,20251219,000000,3.65,3.79,3.635,3.69,34657,0
+DC-WS.US,D,20251222,000000,3.7,4.03,3.19,3.93,45879,0
+DC-WS.US,D,20251223,000000,4.0577,4.12,3.93,4.08,17457,0
+DC-WS.US,D,20251224,000000,3.94,3.9849,3.94,3.94,3102,0
+DC-WS.US,D,20251226,000000,4.1,4.2,4.01,4.1,38878,0
+DC-WS.US,D,20251229,000000,4.1,4.1,3.7,3.8864,5098,0
+DC-WS.US,D,20251231,000000,3.8,3.85,3.53,3.63,14768,0
+DC-WS.US,D,20260102,000000,3.59,3.59,3.26,3.35,9526,0
+DC-WS.US,D,20260105,000000,3.4,3.67,3.32,3.36,22810,0
+DC-WS.US,D,20260106,000000,3.4,3.49,3.35,3.49,13377,0
+DC-WS.US,D,20260107,000000,3.35,3.6503,3.3,3.6195,15417,0
+DC-WS.US,D,20260108,000000,3.53,3.74,3.53,3.69,50372,0
+DC-WS.US,D,20260109,000000,3.64,3.72,3.31,3.69,20728,0
+DC-WS.US,D,20260112,000000,3.72,4.3,3.72,4.3,41780,0
+DC-WS.US,D,20260113,000000,4.3,4.31,4.07,4.08,13134,0
+DC-WS.US,D,20260114,000000,4.36,4.36,4,4.15,9772,0
+DC-WS.US,D,20260115,000000,4.15,4.15,4.1,4.1206,10949,0
+DC-WS.US,D,20260116,000000,4.11,4.21,4.09,4.154,2587,0
+DC-WS.US,D,20260120,000000,4.25,4.39,4.14,4.25,603737,0
+DC-WS.US,D,20260121,000000,4.25,4.27,4.11,4.19,83019,0
+DC-WS.US,D,20260122,000000,4.31,4.92,4.3,4.9,12817,0
+DC-WS.US,D,20260123,000000,4.8,4.8,4.8,4.8,1084,0
+DC-WS.US,D,20260126,000000,4.9,5,4.45,4.45,25898,0
+DC-WS.US,D,20260127,000000,4.25,4.54,4.17,4.54,73439,0
+DC-WS.US,D,20260128,000000,4.59,4.96,4.59,4.96,16825,0
+DC-WS.US,D,20260129,000000,4.78,4.83,4.24,4.44,7526,0
+DC-WS.US,D,20260130,000000,4.14,4.14,3.79,3.81,3826,0
+DC-WS.US,D,20260202,000000,3.81,3.87,3.8,3.87,2745,0
+DC-WS.US,D,20260203,000000,4.06,4.21,4.06,4.21,6202,0
+DC-WS.US,D,20260204,000000,4.02,4.18,3.94,4.18,500,0
+DC-WS.US,D,20260205,000000,3.91,3.95,3.89,3.95,1756,0
+DC-WS.US,D,20260206,000000,3.9,3.99,3.9,3.93,4581,0
+DC-WS.US,D,20260209,000000,3.95,4.55,3.95,4.49,9132,0
+DC-WS.US,D,20260210,000000,3.69,4.01,3.69,3.76,69562,0
+DC-WS.US,D,20260211,000000,3.96,4.11,3.76,4.09,10901,0
+DC-WS.US,D,20260212,000000,3.84,3.86,3.32,3.32,8752,0
+DC-WS.US,D,20260213,000000,3.52,3.76,3.52,3.74,12209,0
+DC-WS.US,D,20260217,000000,3.54,3.63,3.39,3.43,20222,0
+DC-WS.US,D,20260218,000000,3.64,3.79,3.53,3.75,16711,0
diff --git a/daily/us/nysemkt stocks/dc.us.txt b/daily/us/nysemkt stocks/dc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0df9cd856de081822cecde15734bc695178c3196
--- /dev/null
+++ b/daily/us/nysemkt stocks/dc.us.txt	
@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DC.US,D,20220406,000000,7.81,8,5.08,5.41,1675183,0
+DC.US,D,20220407,000000,5.05,5.2,4.41,5.09,836700,0
+DC.US,D,20220408,000000,5.03,5.3,4.88,5.06,520795,0
+DC.US,D,20220411,000000,5.1,5.58,4.97,5.1,411449,0
+DC.US,D,20220412,000000,5.15,5.15,4.92,4.94,252863,0
+DC.US,D,20220413,000000,4.95,5,4.7,4.7,200939,0
+DC.US,D,20220414,000000,4.84,4.88,4.6,4.65,427478,0
+DC.US,D,20220418,000000,4.66,4.77,4.65,4.75,114343,0
+DC.US,D,20220419,000000,4.7,4.7849,4.61,4.78,71482,0
+DC.US,D,20220420,000000,4.8,4.85,4.68,4.78,88366,0
+DC.US,D,20220421,000000,4.8,4.8,4.6,4.69,109323,0
+DC.US,D,20220422,000000,4.69,4.69,4.5,4.59,102602,0
+DC.US,D,20220425,000000,4.57,4.5864,4.29,4.35,224829,0
+DC.US,D,20220426,000000,4.55,4.55,4,4.1,154707,0
+DC.US,D,20220427,000000,4.1,4.1521,3.91,4.11,450248,0
+DC.US,D,20220428,000000,4.09,4.1,3.86,4.1,312181,0
+DC.US,D,20220429,000000,4.1,4.15,3.98,4.15,2611859,0
+DC.US,D,20220502,000000,4.18,4.25,3.97,4.05,430512,0
+DC.US,D,20220503,000000,4.01,4.06,4,4.02,85498,0
+DC.US,D,20220504,000000,4.01,4.07,4,4.05,96099,0
+DC.US,D,20220505,000000,4.01,4.05,3.9,3.97,202875,0
+DC.US,D,20220506,000000,4,4,3.65,3.95,282821,0
+DC.US,D,20220509,000000,3.9,3.9,3.63,3.78,138631,0
+DC.US,D,20220510,000000,3.8,3.8,3.38,3.42,165129,0
+DC.US,D,20220511,000000,3.5,3.54,3.3,3.4,84622,0
+DC.US,D,20220512,000000,3.3,3.3,3,3.2,178294,0
+DC.US,D,20220513,000000,3.15,3.31,3.1453,3.22,100732,0
+DC.US,D,20220516,000000,3.2,3.2,3.2,3.2,340,0
+DC.US,D,20220517,000000,3.18,3.34,3.18,3.25,96829,0
+DC.US,D,20220518,000000,3.25,3.26,3.18,3.21,46015,0
+DC.US,D,20220519,000000,3.21,3.39,3.2082,3.315,99278,0
+DC.US,D,20220520,000000,3.26,3.3496,3.24,3.31,92334,0
+DC.US,D,20220523,000000,3.4,3.4,3.27,3.29,47608,0
+DC.US,D,20220524,000000,3.35,3.35,3.18,3.23,36985,0
+DC.US,D,20220525,000000,3.25,3.25,3.15,3.18,22694,0
+DC.US,D,20220526,000000,3.15,3.23,3.1135,3.23,62450,0
+DC.US,D,20220527,000000,3.19,3.28,3.15,3.25,106538,0
+DC.US,D,20220531,000000,3.29,3.3,3.17,3.26,114564,0
+DC.US,D,20220601,000000,3.3,3.3,3.12,3.2,135716,0
+DC.US,D,20220602,000000,3.28,3.4,3.17,3.35,210600,0
+DC.US,D,20220603,000000,3.35,3.39,3.2,3.37,142581,0
+DC.US,D,20220606,000000,3.53,4.1,3.46,4.05,1876784,0
+DC.US,D,20220607,000000,4.05,4.09,3.6,3.7,574294,0
+DC.US,D,20220608,000000,3.72,4.1,3.688,3.96,359865,0
+DC.US,D,20220609,000000,3.99,4.18,3.82,3.93,442865,0
+DC.US,D,20220610,000000,3.94,4.08,3.885,3.96,296372,0
+DC.US,D,20220613,000000,3.96,4.45,3.93,4.17,1958297,0
+DC.US,D,20220614,000000,3.99,4.35,3.96,4.3,748928,0
+DC.US,D,20220615,000000,4.22,4.45,4.13,4.34,1342218,0
+DC.US,D,20220616,000000,4.27,4.35,4.2,4.27,1351033,0
+DC.US,D,20220617,000000,4.28,4.58,4.08,4.4,4380614,0
+DC.US,D,20220621,000000,4.25,4.61,3.625,3.75,1314100,0
+DC.US,D,20220622,000000,3.77,4.02,3.64,3.76,934189,0
+DC.US,D,20220623,000000,3.68,4.34,3.68,3.78,809824,0
+DC.US,D,20220624,000000,3.76,4.13,3.46,3.62,8120880,0
+DC.US,D,20220627,000000,3.55,3.87,3.5368,3.83,599656,0
+DC.US,D,20220628,000000,3.81,3.96,3.62,3.68,251404,0
+DC.US,D,20220629,000000,3.66,3.73,3.31,3.66,333265,0
+DC.US,D,20220630,000000,3.62,3.69,3.2,3.35,347267,0
+DC.US,D,20220701,000000,3.21,3.38,3.16,3.21,257389,0
+DC.US,D,20220705,000000,3.21,3.22,2.94,3.06,643709,0
+DC.US,D,20220706,000000,2.95,3.05,2.78,2.92,392324,0
+DC.US,D,20220707,000000,2.95,3.58,2.92,3.42,528438,0
+DC.US,D,20220708,000000,3.38,3.57,3.36,3.56,181600,0
+DC.US,D,20220711,000000,3.54,3.71,3.325,3.4,109433,0
+DC.US,D,20220712,000000,3.36,3.54,3.36,3.42,255350,0
+DC.US,D,20220713,000000,3.42,3.55,3.38,3.51,198761,0
+DC.US,D,20220714,000000,3.48,3.51,3.23,3.37,224139,0
+DC.US,D,20220715,000000,3.46,3.46,3.03,3.39,283013,0
+DC.US,D,20220718,000000,3.37,3.55,3.35,3.4,175166,0
+DC.US,D,20220719,000000,3.47,3.6,3.38,3.54,191931,0
+DC.US,D,20220720,000000,3.53,3.66,3.39,3.47,136928,0
+DC.US,D,20220721,000000,3.44,3.7,3.265,3.69,232050,0
+DC.US,D,20220722,000000,3.71,3.8,3.58,3.78,302675,0
+DC.US,D,20220725,000000,3.76,3.8,3.48,3.8,155479,0
+DC.US,D,20220726,000000,3.8,4,3.7,3.92,329536,0
+DC.US,D,20220727,000000,3.95,4.07,3.83,4,221707,0
+DC.US,D,20220728,000000,4.06,4.25,3.88,4.25,465290,0
+DC.US,D,20220729,000000,4.25,4.48,4.2,4.47,300640,0
+DC.US,D,20220801,000000,4.45,4.54,4.26,4.51,250722,0
+DC.US,D,20220802,000000,4.49,4.69,4.44,4.49,290709,0
+DC.US,D,20220803,000000,4.49,4.49,4.19,4.29,159837,0
+DC.US,D,20220804,000000,4.23,4.32,4.12,4.28,186832,0
+DC.US,D,20220805,000000,4.25,4.25,4.03,4.18,87167,0
+DC.US,D,20220808,000000,4.21,4.45,4.21,4.4,152131,0
+DC.US,D,20220809,000000,4.44,4.53,4.3,4.49,194616,0
+DC.US,D,20220810,000000,4.6,4.69,4.43,4.5,304588,0
+DC.US,D,20220811,000000,4.55,4.55,4.21,4.44,516273,0
+DC.US,D,20220812,000000,4.37,4.48,4.35,4.47,148284,0
+DC.US,D,20220815,000000,4.44,4.49,4.3,4.37,96306,0
+DC.US,D,20220816,000000,4.41,4.424,4.33,4.39,175025,0
+DC.US,D,20220817,000000,4.39,4.39,3.95,4.01,146958,0
+DC.US,D,20220818,000000,4,4.29,3.92,4.29,83878,0
+DC.US,D,20220819,000000,4.2,4.2,3.98,4.01,84477,0
+DC.US,D,20220822,000000,3.97,4.11,3.91,3.95,139059,0
+DC.US,D,20220823,000000,4.01,4.13,3.93,4.08,114451,0
+DC.US,D,20220824,000000,4.11,4.2,4.06,4.17,156319,0
+DC.US,D,20220825,000000,4.24,4.24,4.01,4.04,44083,0
+DC.US,D,20220826,000000,4.05,4.05,3.62,3.7,123176,0
+DC.US,D,20220829,000000,3.78,3.81,3.62,3.64,92160,0
+DC.US,D,20220830,000000,3.7,3.71,3.3,3.33,220713,0
+DC.US,D,20220831,000000,3.31,3.54,3.3,3.41,73315,0
+DC.US,D,20220901,000000,3.44,3.45,3,3.01,237049,0
+DC.US,D,20220902,000000,3.25,3.253,3.01,3.09,174736,0
+DC.US,D,20220906,000000,3.18,3.74,3.165,3.48,371720,0
+DC.US,D,20220907,000000,3.6,3.63,3.44,3.6,249994,0
+DC.US,D,20220908,000000,3.48,3.85,3.26,3.75,292725,0
+DC.US,D,20220909,000000,3.78,3.99,3.71,3.83,216802,0
+DC.US,D,20220912,000000,4,4.05,3.785,3.83,256211,0
+DC.US,D,20220913,000000,3.74,4.14,3.61,4,363872,0
+DC.US,D,20220914,000000,3.98,4.08,3.76,3.78,195453,0
+DC.US,D,20220915,000000,3.76,3.875,3.25,3.39,278269,0
+DC.US,D,20220916,000000,3.35,3.385,3.15,3.3,2589005,0
+DC.US,D,20220919,000000,3.21,3.32,3.07,3.19,209282,0
+DC.US,D,20220920,000000,3.19,3.19,3.02,3.02,159583,0
+DC.US,D,20220921,000000,3.11,3.17,3.02,3.08,150411,0
+DC.US,D,20220922,000000,3.07,3.07,2.92,2.97,121004,0
+DC.US,D,20220923,000000,2.93,3.02,2.845,2.9,211623,0
+DC.US,D,20220926,000000,2.85,3.08,2.78,2.84,112846,0
+DC.US,D,20220927,000000,2.94,2.96,2.78,2.85,157630,0
+DC.US,D,20220928,000000,2.92,3.24,2.92,3.14,254316,0
+DC.US,D,20220929,000000,3.12,3.12,2.86,2.95,135514,0
+DC.US,D,20220930,000000,2.96,3.23,2.96,3.05,167025,0
+DC.US,D,20221003,000000,3.06,3.26,3.05,3.24,140318,0
+DC.US,D,20221004,000000,3.27,3.51,3.25,3.49,149653,0
+DC.US,D,20221005,000000,3.34,3.38,3.16,3.29,59456,0
+DC.US,D,20221006,000000,3.34,3.42,3.2,3.25,98287,0
+DC.US,D,20221007,000000,3.24,3.3,3.08,3.28,81297,0
+DC.US,D,20221010,000000,3.23,3.3,3.14,3.28,64662,0
+DC.US,D,20221011,000000,3.27,3.355,3.13,3.26,116554,0
+DC.US,D,20221012,000000,3.3,3.38,3.18,3.33,111859,0
+DC.US,D,20221013,000000,3.26,3.4,3.1,3.39,118008,0
+DC.US,D,20221014,000000,3.32,3.32,3.12,3.21,88331,0
+DC.US,D,20221017,000000,3.26,3.35,3.14,3.27,118310,0
+DC.US,D,20221018,000000,3.38,3.4,3.17,3.24,100650,0
+DC.US,D,20221019,000000,3.22,3.3,3.0879,3.25,125913,0
+DC.US,D,20221020,000000,3.29,3.29,2.91,3.05,133566,0
+DC.US,D,20221021,000000,3.19,3.34,3.06,3.26,137776,0
+DC.US,D,20221024,000000,3.22,3.28,2.98,3.18,104224,0
+DC.US,D,20221025,000000,3.15,3.34,3.15,3.31,118911,0
+DC.US,D,20221026,000000,3.3,3.5,3.3,3.43,185795,0
+DC.US,D,20221027,000000,3.48,3.48,3.16,3.25,105101,0
+DC.US,D,20221028,000000,3.24,3.59,3.1906,3.57,1204362,0
+DC.US,D,20221031,000000,3.47,3.59,3.37,3.45,120573,0
+DC.US,D,20221101,000000,3.5,3.7,3.45,3.7,132726,0
+DC.US,D,20221102,000000,3.72,3.9,3.5,3.57,266726,0
+DC.US,D,20221103,000000,3.54,3.77,3.35,3.73,179984,0
+DC.US,D,20221104,000000,3.91,3.91,3.6,3.83,186897,0
+DC.US,D,20221107,000000,3.8,3.99,3.7674,3.95,118404,0
+DC.US,D,20221108,000000,3.86,4,3.72,3.8,130215,0
+DC.US,D,20221109,000000,3.88,3.88,3.54,3.59,68757,0
+DC.US,D,20221110,000000,3.88,4.03,3.79,3.99,203637,0
+DC.US,D,20221111,000000,3.99,4.02,3.71,3.73,113517,0
+DC.US,D,20221114,000000,3.7,3.78,3.55,3.68,144022,0
+DC.US,D,20221115,000000,3.65,3.94,3.53,3.66,138624,0
+DC.US,D,20221116,000000,3.64,3.92,3.63,3.78,121261,0
+DC.US,D,20221117,000000,3.73,3.96,3.6,3.74,114069,0
+DC.US,D,20221118,000000,3.85,3.85,3.59,3.72,175227,0
+DC.US,D,20221121,000000,3.74,3.74,3.53,3.6,77386,0
+DC.US,D,20221122,000000,3.69,3.79,3.48,3.76,81651,0
+DC.US,D,20221123,000000,3.56,3.78,3.52,3.69,188582,0
+DC.US,D,20221125,000000,3.74,3.88,3.615,3.71,96684,0
+DC.US,D,20221128,000000,3.71,3.76,3.39,3.41,57140,0
+DC.US,D,20221129,000000,3.44,3.62,3.35,3.36,205841,0
+DC.US,D,20221130,000000,3.45,3.56,3.33,3.38,197996,0
+DC.US,D,20221201,000000,3.46,3.7423,3.4,3.57,864650,0
+DC.US,D,20221202,000000,3.5,3.86,3.48,3.6,117840,0
+DC.US,D,20221205,000000,3.64,3.64,3.33,3.4,116049,0
+DC.US,D,20221206,000000,3.43,3.43,3.2,3.26,132134,0
+DC.US,D,20221207,000000,3.24,3.365,3.18,3.2,62096,0
+DC.US,D,20221208,000000,3.27,3.28,3.1,3.18,127961,0
+DC.US,D,20221209,000000,3.165,3.35,3.165,3.26,115259,0
+DC.US,D,20221212,000000,3.21,3.345,2.97,3.07,374070,0
+DC.US,D,20221213,000000,3.16,3.2723,3.09,3.23,121640,0
+DC.US,D,20221214,000000,3.24,3.36,3.11,3.14,143015,0
+DC.US,D,20221215,000000,3.09,3.31,2.98,2.98,200936,0
+DC.US,D,20221216,000000,3.01,3.28,2.99,3.05,872542,0
+DC.US,D,20221219,000000,2.99,3.1,2.845,2.86,152289,0
+DC.US,D,20221220,000000,2.97,3.39,2.9593,3.15,156608,0
+DC.US,D,20221221,000000,3.18,3.41,3.17,3.41,83341,0
+DC.US,D,20221222,000000,3.41,3.47,3.3,3.37,97641,0
+DC.US,D,20221223,000000,3.42,3.4299,3.1,3.33,99318,0
+DC.US,D,20221227,000000,3.34,3.42,3.27,3.33,120485,0
+DC.US,D,20221228,000000,3.27,3.39,3.23,3.29,77847,0
+DC.US,D,20221229,000000,3.28,3.36,3.17,3.27,140662,0
+DC.US,D,20221230,000000,3.15,3.3,3.02,3.05,168926,0
+DC.US,D,20230103,000000,3.06,3.1647,3,3.13,72990,0
+DC.US,D,20230104,000000,3.18,3.23,3.135,3.18,73492,0
+DC.US,D,20230105,000000,3.2,3.41,3.15,3.35,109771,0
+DC.US,D,20230106,000000,3.41,3.6,3.35,3.6,119712,0
+DC.US,D,20230109,000000,3.59,3.6378,3.48,3.54,133833,0
+DC.US,D,20230110,000000,3.49,3.62,3.45,3.59,93301,0
+DC.US,D,20230111,000000,3.63,3.63,3.49,3.52,115924,0
+DC.US,D,20230112,000000,3.55,3.565,3.42,3.56,80679,0
+DC.US,D,20230113,000000,3.57,3.64,3.52,3.64,141421,0
+DC.US,D,20230117,000000,3.6,3.605,3.33,3.42,138044,0
+DC.US,D,20230118,000000,3.45,3.49,3.14,3.33,173086,0
+DC.US,D,20230119,000000,3.29,3.69,3.2801,3.65,113928,0
+DC.US,D,20230120,000000,3.71,3.8,3.5,3.7,127789,0
+DC.US,D,20230123,000000,3.65,3.85,3.65,3.81,85016,0
+DC.US,D,20230124,000000,3.8,3.86,3.72,3.77,82552,0
+DC.US,D,20230125,000000,3.7,3.8,3.64,3.78,54954,0
+DC.US,D,20230126,000000,3.77,3.8,3.44,3.57,78961,0
+DC.US,D,20230127,000000,3.52,3.53,3.45,3.47,35209,0
+DC.US,D,20230130,000000,3.51,3.51,3.36,3.39,67648,0
+DC.US,D,20230131,000000,3.43,3.53,3.39,3.51,79179,0
+DC.US,D,20230201,000000,3.53,3.78,3.44,3.71,76291,0
+DC.US,D,20230202,000000,3.77,3.77,3.5,3.59,119385,0
+DC.US,D,20230203,000000,3.5,3.5718,3.41,3.47,113563,0
+DC.US,D,20230206,000000,3.5,3.519,3.38,3.4,62358,0
+DC.US,D,20230207,000000,3.38,3.56,3.31,3.52,105538,0
+DC.US,D,20230208,000000,3.56,3.66,3.41,3.56,105866,0
+DC.US,D,20230209,000000,3.65,3.7,3.43,3.5,123929,0
+DC.US,D,20230210,000000,3.5,3.5,3.31,3.48,114285,0
+DC.US,D,20230213,000000,3.51,3.51,3.12,3.15,142807,0
+DC.US,D,20230214,000000,3.09,3.26,3.085,3.19,90182,0
+DC.US,D,20230215,000000,3.17,3.19,3.05,3.14,87170,0
+DC.US,D,20230216,000000,3.1,3.14,3.05,3.05,82552,0
+DC.US,D,20230217,000000,3.11,3.11,2.93,3.01,92088,0
+DC.US,D,20230221,000000,3.03,3.04,2.91,2.93,166516,0
+DC.US,D,20230222,000000,3,3.0052,2.85,2.86,164624,0
+DC.US,D,20230223,000000,2.97,2.97,2.81,2.88,159765,0
+DC.US,D,20230224,000000,2.81,2.87,2.79,2.79,126539,0
+DC.US,D,20230227,000000,2.83,2.91,2.78,2.82,144406,0
+DC.US,D,20230228,000000,2.81,2.8878,2.78,2.81,309589,0
+DC.US,D,20230301,000000,2.84,3.05,2.83,2.96,255790,0
+DC.US,D,20230302,000000,3,3.0399,2.8699,2.89,266410,0
+DC.US,D,20230303,000000,2.91,3.0294,2.91,2.98,134550,0
+DC.US,D,20230306,000000,3,3,2.81,2.82,216312,0
+DC.US,D,20230307,000000,2.83,2.8687,2.63,2.63,182233,0
+DC.US,D,20230308,000000,2.68,2.71,2.61,2.69,209121,0
+DC.US,D,20230309,000000,2.75,2.92,2.68,2.79,116148,0
+DC.US,D,20230310,000000,2.84,3,2.83,2.88,2089356,0
+DC.US,D,20230313,000000,2.98,3.19,2.92,3.07,210429,0
+DC.US,D,20230314,000000,3.14,3.17,3.01,3.15,230497,0
+DC.US,D,20230315,000000,3.11,3.17,3.01,3.12,168934,0
+DC.US,D,20230316,000000,3.1,3.1616,3,3.12,212503,0
+DC.US,D,20230317,000000,3.1,3.52,3.1,3.45,602496,0
+DC.US,D,20230320,000000,3.49,3.51,3.23,3.49,163394,0
+DC.US,D,20230321,000000,3.47,3.555,3.3,3.46,148496,0
+DC.US,D,20230322,000000,3.45,3.61,3.33,3.39,185733,0
+DC.US,D,20230323,000000,3.46,3.6,3.44,3.55,131410,0
+DC.US,D,20230324,000000,3.48,3.57,3.4,3.57,300744,0
+DC.US,D,20230327,000000,3.52,3.53,3.4,3.46,160341,0
+DC.US,D,20230328,000000,3.44,3.58,3.42,3.55,201423,0
+DC.US,D,20230329,000000,3.59,3.59,3.4701,3.52,124139,0
+DC.US,D,20230330,000000,3.58,3.6264,3.53,3.6,213514,0
+DC.US,D,20230331,000000,3.63,3.65,3.51,3.62,165300,0
+DC.US,D,20230403,000000,3.57,3.72,3.57,3.72,250916,0
+DC.US,D,20230404,000000,3.69,3.7775,3.62,3.69,283565,0
+DC.US,D,20230405,000000,3.8,3.8,3.52,3.55,120854,0
+DC.US,D,20230406,000000,3.61,3.61,3.41,3.5,152732,0
+DC.US,D,20230410,000000,3.5,3.52,3.38,3.51,210657,0
+DC.US,D,20230411,000000,3.47,3.51,3.39,3.39,306937,0
+DC.US,D,20230412,000000,3.4,3.4,3.17,3.17,200255,0
+DC.US,D,20230413,000000,3.16,3.45,3.1101,3.45,589423,0
+DC.US,D,20230414,000000,3.37,3.44,3.26,3.35,203387,0
+DC.US,D,20230417,000000,3.31,3.36,3.2601,3.36,138778,0
+DC.US,D,20230418,000000,3.33,3.48,3.33,3.46,139178,0
+DC.US,D,20230419,000000,3.37,3.42,3.245,3.25,125101,0
+DC.US,D,20230420,000000,3.25,3.36,3.25,3.28,93081,0
+DC.US,D,20230421,000000,3.25,3.3,3.17,3.29,237556,0
+DC.US,D,20230424,000000,3.31,3.31,3.23,3.25,87201,0
+DC.US,D,20230425,000000,3.22,3.29,3.2101,3.25,180465,0
+DC.US,D,20230426,000000,3.26,3.29,3.24,3.28,147322,0
+DC.US,D,20230427,000000,3.26,3.325,3.23,3.27,126100,0
+DC.US,D,20230428,000000,3.26,3.345,3.25,3.29,162398,0
+DC.US,D,20230501,000000,3.33,3.43,3.28,3.29,128854,0
+DC.US,D,20230502,000000,3.29,3.39,3.28,3.32,121122,0
+DC.US,D,20230503,000000,3.33,3.38,3.235,3.25,141214,0
+DC.US,D,20230504,000000,3.3,3.58,3.3,3.46,360456,0
+DC.US,D,20230505,000000,3.48,3.82,3.45,3.81,358012,0
+DC.US,D,20230508,000000,3.84,3.945,3.8,3.82,272725,0
+DC.US,D,20230509,000000,3.8,3.8111,3.57,3.69,179254,0
+DC.US,D,20230510,000000,3.71,3.77,3.63,3.73,104330,0
+DC.US,D,20230511,000000,3.7,3.71,3.452,3.46,352735,0
+DC.US,D,20230512,000000,3.52,3.52,3.3,3.39,134166,0
+DC.US,D,20230515,000000,3.38,3.42,3.305,3.37,156695,0
+DC.US,D,20230516,000000,3.35,3.4,3.25,3.3,228865,0
+DC.US,D,20230517,000000,3.28,3.3,3.2,3.21,275249,0
+DC.US,D,20230518,000000,3.15,3.36,3.12,3.33,266595,0
+DC.US,D,20230519,000000,3.42,3.42,3.2,3.25,185311,0
+DC.US,D,20230522,000000,3.25,3.4,3.25,3.34,90559,0
+DC.US,D,20230523,000000,3.28,3.49,3.27,3.43,197424,0
+DC.US,D,20230524,000000,3.39,3.4,3.19,3.19,142018,0
+DC.US,D,20230525,000000,3.14,3.21,3.02,3.09,270463,0
+DC.US,D,20230526,000000,3.11,3.17,3.01,3.12,109494,0
+DC.US,D,20230530,000000,3.14,3.27,3.072,3.17,173984,0
+DC.US,D,20230531,000000,3.2,3.435,3.2,3.31,144145,0
+DC.US,D,20230601,000000,3.315,3.44,3.21,3.22,107508,0
+DC.US,D,20230602,000000,3.19,3.28,3.105,3.24,130752,0
+DC.US,D,20230605,000000,3.2,3.285,3.1,3.11,169628,0
+DC.US,D,20230606,000000,3.07,3.325,3.02,3.29,255138,0
+DC.US,D,20230607,000000,3.3,3.45,3.25,3.36,163876,0
+DC.US,D,20230608,000000,3.36,3.45,3.32,3.35,184762,0
+DC.US,D,20230609,000000,3.34,3.43,3.3004,3.33,52792,0
+DC.US,D,20230612,000000,3.29,3.31,3.15,3.17,136876,0
+DC.US,D,20230613,000000,3.23,3.28,3.1,3.12,127019,0
+DC.US,D,20230614,000000,3.17,3.31,3.11,3.11,109092,0
+DC.US,D,20230615,000000,3.09,3.26,3.09,3.21,96906,0
+DC.US,D,20230616,000000,3.31,3.32,3.16,3.23,441560,0
+DC.US,D,20230620,000000,3.21,3.25,3.01,3.01,131884,0
+DC.US,D,20230621,000000,3.06,3.078,3.01,3.05,83137,0
+DC.US,D,20230622,000000,3.05,3.08,2.9398,2.98,138751,0
+DC.US,D,20230623,000000,2.95,3.08,2.95,3.05,1338708,0
+DC.US,D,20230626,000000,3.03,3.05,2.97,2.99,130162,0
+DC.US,D,20230627,000000,2.99,3,2.93,2.95,103806,0
+DC.US,D,20230628,000000,2.96,2.99,2.9,2.94,91822,0
+DC.US,D,20230629,000000,2.93,3.01,2.92,2.97,107549,0
+DC.US,D,20230630,000000,2.98,2.98,2.9,2.92,168503,0
+DC.US,D,20230703,000000,2.93,2.95,2.86,2.92,95788,0
+DC.US,D,20230705,000000,2.91,2.955,2.88,2.91,66238,0
+DC.US,D,20230706,000000,2.9,2.9,2.66,2.77,276753,0
+DC.US,D,20230707,000000,2.78,2.8366,2.73,2.74,102534,0
+DC.US,D,20230710,000000,2.81,2.86,2.76,2.81,71013,0
+DC.US,D,20230711,000000,2.86,2.9199,2.83,2.88,71421,0
+DC.US,D,20230712,000000,2.9,2.9472,2.75,2.88,219395,0
+DC.US,D,20230713,000000,2.88,2.95,2.88,2.9,124057,0
+DC.US,D,20230714,000000,2.93,2.96,2.85,2.91,60820,0
+DC.US,D,20230717,000000,2.98,2.9999,2.91,2.92,82750,0
+DC.US,D,20230718,000000,2.9,3,2.9,2.95,93749,0
+DC.US,D,20230719,000000,2.95,2.96,2.91,2.93,40978,0
+DC.US,D,20230720,000000,2.9,2.98,2.7699,2.79,100788,0
+DC.US,D,20230721,000000,2.81,2.86,2.77,2.79,110711,0
+DC.US,D,20230724,000000,2.8,2.84,2.78,2.8,80267,0
+DC.US,D,20230725,000000,2.8,2.88,2.8,2.85,118157,0
+DC.US,D,20230726,000000,2.9,2.91,2.85,2.88,73654,0
+DC.US,D,20230727,000000,2.88,2.93,2.8,2.84,127066,0
+DC.US,D,20230728,000000,2.91,2.91,2.78,2.8,151939,0
+DC.US,D,20230731,000000,2.8,3,2.8,2.94,219002,0
+DC.US,D,20230801,000000,2.91,2.99,2.905,2.97,61333,0
+DC.US,D,20230802,000000,2.97,2.99,2.895,2.96,89386,0
+DC.US,D,20230803,000000,2.94,3.045,2.79,2.89,2065920,0
+DC.US,D,20230804,000000,2.94,3.08,2.86,3,309309,0
+DC.US,D,20230807,000000,3,3.0523,2.96,3,48221,0
+DC.US,D,20230808,000000,2.96,3.0599,2.9501,3.01,56419,0
+DC.US,D,20230809,000000,3.01,3.04,2.9651,3.01,170367,0
+DC.US,D,20230810,000000,3.02,3.03,2.97,3,188655,0
+DC.US,D,20230811,000000,2.97,3.23,2.965,3.22,224279,0
+DC.US,D,20230814,000000,3.18,3.24,3.055,3.1,110160,0
+DC.US,D,20230815,000000,3.08,3.1713,3.035,3.09,221533,0
+DC.US,D,20230816,000000,3.08,3.08,2.96,3,231726,0
+DC.US,D,20230817,000000,3,3.03,2.82,2.89,343835,0
+DC.US,D,20230818,000000,2.9,2.95,2.82,2.92,189081,0
+DC.US,D,20230821,000000,2.93,2.99,2.88,2.94,73883,0
+DC.US,D,20230822,000000,2.98,2.98,2.86,2.91,98944,0
+DC.US,D,20230823,000000,2.92,2.99,2.8304,2.93,160760,0
+DC.US,D,20230824,000000,2.9,3,2.9,2.91,98245,0
+DC.US,D,20230825,000000,2.91,3,2.91,2.97,73054,0
+DC.US,D,20230828,000000,2.98,3.07,2.94,3.03,181887,0
+DC.US,D,20230829,000000,3.01,3.17,2.9914,3.14,92249,0
+DC.US,D,20230830,000000,3.12,3.19,3.11,3.13,197436,0
+DC.US,D,20230831,000000,3.1,3.1,2.8,2.88,242004,0
+DC.US,D,20230901,000000,2.89,2.93,2.75,2.79,134084,0
+DC.US,D,20230905,000000,2.8,2.86,2.71,2.75,195782,0
+DC.US,D,20230906,000000,2.74,2.75,2.68,2.7,84650,0
+DC.US,D,20230907,000000,2.74,2.77,2.68,2.73,255207,0
+DC.US,D,20230908,000000,2.74,2.77,2.66,2.7,224860,0
+DC.US,D,20230911,000000,2.72,2.83,2.69,2.71,284577,0
+DC.US,D,20230912,000000,2.73,2.7971,2.67,2.72,185480,0
+DC.US,D,20230913,000000,2.74,2.76,2.68,2.68,96874,0
+DC.US,D,20230914,000000,2.69,2.7901,2.66,2.75,147162,0
+DC.US,D,20230915,000000,2.76,2.81,2.72,2.74,244873,0
+DC.US,D,20230918,000000,2.75,2.79,2.69,2.69,150163,0
+DC.US,D,20230919,000000,2.69,2.78,2.63,2.63,110917,0
+DC.US,D,20230920,000000,2.64,2.725,2.64,2.67,80282,0
+DC.US,D,20230921,000000,2.65,2.7,2.5998,2.63,112091,0
+DC.US,D,20230922,000000,2.64,2.65,2.53,2.53,103843,0
+DC.US,D,20230925,000000,2.51,2.57,2.51,2.53,170372,0
+DC.US,D,20230926,000000,2.5,2.64,2.4601,2.57,155267,0
+DC.US,D,20230927,000000,2.57,2.69,2.57,2.65,135940,0
+DC.US,D,20230928,000000,2.66,2.77,2.55,2.61,138959,0
+DC.US,D,20230929,000000,2.6574,2.67,2.56,2.58,178411,0
+DC.US,D,20231002,000000,2.55,2.55,2.41,2.42,125888,0
+DC.US,D,20231003,000000,2.42,2.4961,2.36,2.39,121060,0
+DC.US,D,20231004,000000,2.45,2.565,2.39,2.45,151575,0
+DC.US,D,20231005,000000,2.47,2.58,2.42,2.5,216136,0
+DC.US,D,20231006,000000,2.51,2.75,2.5,2.72,158786,0
+DC.US,D,20231009,000000,2.75,2.7999,2.7011,2.75,106949,0
+DC.US,D,20231010,000000,2.78,2.82,2.72,2.75,169006,0
+DC.US,D,20231011,000000,2.79,2.8,2.71,2.73,91999,0
+DC.US,D,20231012,000000,2.69,2.74,2.67,2.69,1136429,0
+DC.US,D,20231013,000000,2.75,2.86,2.75,2.85,136360,0
+DC.US,D,20231016,000000,2.85,2.855,2.81,2.81,97071,0
+DC.US,D,20231017,000000,2.8,2.97,2.76,2.82,128297,0
+DC.US,D,20231018,000000,2.88,2.91,2.67,2.73,132715,0
+DC.US,D,20231019,000000,2.72,2.73,2.55,2.62,124584,0
+DC.US,D,20231020,000000,2.61,2.79,2.59,2.71,128616,0
+DC.US,D,20231023,000000,2.7,2.85,2.69,2.72,73624,0
+DC.US,D,20231024,000000,2.72,2.8,2.67,2.72,71186,0
+DC.US,D,20231025,000000,2.67,2.75,2.67,2.7,51330,0
+DC.US,D,20231026,000000,2.7,2.74,2.69,2.73,45237,0
+DC.US,D,20231027,000000,2.75,2.87,2.72,2.83,135168,0
+DC.US,D,20231030,000000,2.86,2.88,2.78,2.86,74608,0
+DC.US,D,20231031,000000,2.88,2.88,2.77,2.88,113371,0
+DC.US,D,20231101,000000,2.88,2.9,2.69,2.7,102376,0
+DC.US,D,20231102,000000,2.78,2.79,2.69,2.72,87457,0
+DC.US,D,20231103,000000,2.72,2.93,2.72,2.9,136683,0
+DC.US,D,20231106,000000,2.89,2.9,2.69,2.69,102080,0
+DC.US,D,20231107,000000,2.71,2.725,2.62,2.63,88321,0
+DC.US,D,20231108,000000,2.66,2.66,2.37,2.5,129208,0
+DC.US,D,20231109,000000,2.48,2.5999,2.43,2.45,133557,0
+DC.US,D,20231110,000000,2.43,2.46,2.3301,2.43,167600,0
+DC.US,D,20231113,000000,2.42,2.469,2.33,2.33,88119,0
+DC.US,D,20231114,000000,2.4,2.51,2.35,2.47,141349,0
+DC.US,D,20231115,000000,2.49,2.5,2.4,2.41,80361,0
+DC.US,D,20231116,000000,2.44,2.49,2.4,2.46,114016,0
+DC.US,D,20231117,000000,2.48,2.48,2.42,2.44,129831,0
+DC.US,D,20231120,000000,2.42,2.5,2.39,2.46,297505,0
+DC.US,D,20231121,000000,2.49,2.715,2.488,2.63,72513,0
+DC.US,D,20231122,000000,2.65,2.75,2.55,2.69,97537,0
+DC.US,D,20231124,000000,2.69,2.8,2.69,2.77,84427,0
+DC.US,D,20231127,000000,2.8,2.83,2.65,2.78,106411,0
+DC.US,D,20231128,000000,2.8,2.97,2.76,2.87,195163,0
+DC.US,D,20231129,000000,2.91,3.01,2.89,2.96,186443,0
+DC.US,D,20231130,000000,2.96,2.995,2.82,2.82,172591,0
+DC.US,D,20231201,000000,2.85,2.9,2.73,2.86,159912,0
+DC.US,D,20231204,000000,2.9,2.95,2.7,2.81,183264,0
+DC.US,D,20231205,000000,2.82,2.825,2.77,2.81,69876,0
+DC.US,D,20231206,000000,2.87,2.9,2.77,2.85,100051,0
+DC.US,D,20231207,000000,2.87,2.87,2.77,2.81,110935,0
+DC.US,D,20231208,000000,2.76,2.86,2.7188,2.77,143137,0
+DC.US,D,20231211,000000,2.78,2.78,2.62,2.66,182669,0
+DC.US,D,20231212,000000,2.66,2.7,2.48,2.49,143344,0
+DC.US,D,20231213,000000,2.5,2.7,2.475,2.69,246848,0
+DC.US,D,20231214,000000,2.76,2.8,2.7,2.78,270187,0
+DC.US,D,20231215,000000,2.78,2.84,2.64,2.75,892750,0
+DC.US,D,20231218,000000,2.75,2.75,2.53,2.54,203757,0
+DC.US,D,20231219,000000,2.55,2.608,2.515,2.52,185885,0
+DC.US,D,20231220,000000,2.55,2.67,2.5,2.58,147007,0
+DC.US,D,20231221,000000,2.62,2.81,2.58,2.81,145421,0
+DC.US,D,20231222,000000,2.82,2.96,2.79,2.96,150709,0
+DC.US,D,20231226,000000,2.95,2.98,2.75,2.84,121758,0
+DC.US,D,20231227,000000,2.83,2.87,2.79,2.8,127780,0
+DC.US,D,20231228,000000,2.8,2.869,2.67,2.72,108527,0
+DC.US,D,20231229,000000,2.71,2.71,2.6,2.62,119100,0
+DC.US,D,20240102,000000,2.63,2.72,2.55,2.6,92404,0
+DC.US,D,20240103,000000,2.59,2.7496,2.5,2.54,232526,0
+DC.US,D,20240104,000000,2.61,2.61,2.42,2.45,136140,0
+DC.US,D,20240105,000000,2.45,2.45,2.23,2.23,265028,0
+DC.US,D,20240108,000000,2.23,2.32,2.205,2.22,170935,0
+DC.US,D,20240109,000000,2.2,2.21,2.1,2.14,194121,0
+DC.US,D,20240110,000000,2.14,2.18,2.08,2.17,201362,0
+DC.US,D,20240111,000000,2.16,2.19,2.1,2.11,256851,0
+DC.US,D,20240112,000000,2.15,2.198,2.12,2.12,194091,0
+DC.US,D,20240116,000000,2.12,2.12,2.025,2.03,177791,0
+DC.US,D,20240117,000000,2.05,2.1,2,2.08,159335,0
+DC.US,D,20240118,000000,2.08,2.24,2.08,2.2,310529,0
+DC.US,D,20240119,000000,2.23,2.23,2.1199,2.2,151457,0
+DC.US,D,20240122,000000,2.18,2.24,2.13,2.17,87230,0
+DC.US,D,20240123,000000,2.22,2.29,2.16,2.29,132112,0
+DC.US,D,20240124,000000,2.29,2.39,2.29,2.35,177004,0
+DC.US,D,20240125,000000,2.39,2.39,2.24,2.32,134907,0
+DC.US,D,20240126,000000,2.35,2.3771,2.26,2.33,122709,0
+DC.US,D,20240129,000000,2.32,2.33,2.21,2.32,103872,0
+DC.US,D,20240130,000000,2.3,2.32,2.24,2.24,57706,0
+DC.US,D,20240131,000000,2.23,2.2699,2.1,2.1,133672,0
+DC.US,D,20240201,000000,2.17,2.22,2.13,2.16,149503,0
+DC.US,D,20240202,000000,2.11,2.18,2.08,2.1,106205,0
+DC.US,D,20240205,000000,2.1,2.1,1.9499,2,248532,0
+DC.US,D,20240206,000000,2,2.08,2,2.08,103681,0
+DC.US,D,20240207,000000,2.06,2.1,2.01,2.05,81432,0
+DC.US,D,20240208,000000,2.05,2.09,2.05,2.08,74997,0
+DC.US,D,20240209,000000,2.11,2.18,2.065,2.14,112385,0
+DC.US,D,20240212,000000,2.15,2.22,2.12,2.13,146010,0
+DC.US,D,20240213,000000,2.08,2.09,2,2,321488,0
+DC.US,D,20240214,000000,2,2.08,1.96,2.06,206000,0
+DC.US,D,20240215,000000,2.07,2.188,2.07,2.15,158861,0
+DC.US,D,20240216,000000,2.13,2.19,2.035,2.05,140611,0
+DC.US,D,20240220,000000,2.07,2.15,2.03,2.06,119947,0
+DC.US,D,20240221,000000,2.07,2.07,1.96,1.98,284685,0
+DC.US,D,20240222,000000,1.98,2.02,1.95,1.99,331354,0
+DC.US,D,20240223,000000,2.02,2.11,1.98,2.03,196322,0
+DC.US,D,20240226,000000,2.03,2.13,2.03,2.13,144424,0
+DC.US,D,20240227,000000,2.11,2.16,2.09,2.09,145565,0
+DC.US,D,20240228,000000,2.07,2.13,2.06,2.06,405352,0
+DC.US,D,20240229,000000,2.1,2.13,2.0753,2.12,100402,0
+DC.US,D,20240301,000000,2.12,2.14,2.065,2.14,120072,0
+DC.US,D,20240304,000000,2.16,2.229,2.12,2.2,190662,0
+DC.US,D,20240305,000000,2.18,2.19,2.005,2.07,139802,0
+DC.US,D,20240306,000000,2.1,2.15,2.05,2.13,126222,0
+DC.US,D,20240307,000000,2.12,2.19,2.1,2.14,116420,0
+DC.US,D,20240308,000000,2.15,2.168,2.09,2.15,384234,0
+DC.US,D,20240311,000000,2.15,2.16,2.13,2.13,127320,0
+DC.US,D,20240312,000000,2.1,2.15,2.1,2.15,131109,0
+DC.US,D,20240313,000000,2.15,2.18,2.13,2.16,156782,0
+DC.US,D,20240314,000000,2.18,2.2,2.11,2.13,125497,0
+DC.US,D,20240315,000000,2.13,2.15,2.07,2.14,1159141,0
+DC.US,D,20240318,000000,2.13,2.13,2.02,2.02,199413,0
+DC.US,D,20240319,000000,2.03,2.09,2,2.07,109511,0
+DC.US,D,20240320,000000,2.1,2.19,2.07,2.15,184256,0
+DC.US,D,20240321,000000,2.18,2.27,2.15,2.26,251890,0
+DC.US,D,20240322,000000,2.28,2.3,2.24,2.26,88410,0
+DC.US,D,20240325,000000,2.27,2.2959,2.18,2.18,125395,0
+DC.US,D,20240326,000000,2.21,2.22,2.08,2.16,113564,0
+DC.US,D,20240327,000000,2.18,2.26,2.17,2.26,90009,0
+DC.US,D,20240328,000000,2.26,2.4399,2.19,2.37,153356,0
+DC.US,D,20240401,000000,2.43,2.44,2.345,2.37,125697,0
+DC.US,D,20240402,000000,2.37,2.39,2.26,2.37,158741,0
+DC.US,D,20240403,000000,2.35,2.37,2.215,2.28,234034,0
+DC.US,D,20240404,000000,2.35,2.56,2.32,2.45,293867,0
+DC.US,D,20240405,000000,2.48,2.8,2.42,2.76,329008,0
+DC.US,D,20240408,000000,2.8,2.8296,2.7,2.75,221263,0
+DC.US,D,20240409,000000,2.79,2.7986,2.5,2.67,245295,0
+DC.US,D,20240410,000000,2.59,2.77,2.56,2.65,326179,0
+DC.US,D,20240411,000000,2.73,2.8,2.6,2.78,208229,0
+DC.US,D,20240412,000000,2.81,2.955,2.78,2.79,542506,0
+DC.US,D,20240415,000000,2.83,2.83,2.57,2.66,210545,0
+DC.US,D,20240416,000000,2.64,2.69,2.51,2.69,178306,0
+DC.US,D,20240417,000000,2.7,2.76,2.51,2.55,303266,0
+DC.US,D,20240418,000000,2.55,2.55,2.42,2.5,300338,0
+DC.US,D,20240419,000000,2.47,2.53,2.46,2.52,253614,0
+DC.US,D,20240422,000000,2.47,2.51,2.34,2.38,145639,0
+DC.US,D,20240423,000000,2.37,2.54,2.3401,2.41,152726,0
+DC.US,D,20240424,000000,2.4,2.43,2.3,2.37,197333,0
+DC.US,D,20240425,000000,2.33,2.65,2.32,2.52,246484,0
+DC.US,D,20240426,000000,2.52,2.67,2.52,2.57,160786,0
+DC.US,D,20240429,000000,2.56,2.64,2.53,2.56,106218,0
+DC.US,D,20240430,000000,2.54,2.73,2.53,2.66,196044,0
+DC.US,D,20240501,000000,2.49,2.545,2.45,2.45,258603,0
+DC.US,D,20240502,000000,2.47,2.5038,2.41,2.42,180381,0
+DC.US,D,20240503,000000,2.47,2.47,2.35,2.45,89435,0
+DC.US,D,20240506,000000,2.51,2.77,2.5,2.74,156988,0
+DC.US,D,20240507,000000,2.79,2.79,2.61,2.64,208767,0
+DC.US,D,20240508,000000,2.6,2.6753,2.47,2.47,114158,0
+DC.US,D,20240509,000000,2.51,2.65,2.51,2.62,112332,0
+DC.US,D,20240510,000000,2.6,2.69,2.5899,2.63,159557,0
+DC.US,D,20240513,000000,2.67,2.75,2.65,2.7,184790,0
+DC.US,D,20240514,000000,2.72,2.94,2.72,2.92,242430,0
+DC.US,D,20240515,000000,2.92,3.005,2.8792,2.92,177406,0
+DC.US,D,20240516,000000,2.93,3.05,2.93,3.01,199042,0
+DC.US,D,20240517,000000,3.05,3.1,2.97,3,278656,0
+DC.US,D,20240520,000000,3.04,3.11,3.01,3.08,217811,0
+DC.US,D,20240521,000000,3.06,3.1,3.02,3.06,137333,0
+DC.US,D,20240522,000000,3.05,3.13,3.0341,3.09,314147,0
+DC.US,D,20240523,000000,3.07,3.09,3.01,3.05,127017,0
+DC.US,D,20240524,000000,3.05,3.09,3.01,3.08,94182,0
+DC.US,D,20240528,000000,3.1,3.2499,3.1,3.2,210519,0
+DC.US,D,20240529,000000,3.19,3.2,3.03,3.03,312084,0
+DC.US,D,20240530,000000,3.02,3.08,2.99,3.05,115050,0
+DC.US,D,20240531,000000,3.08,3.1151,2.94,2.95,105550,0
+DC.US,D,20240603,000000,2.93,2.98,2.85,2.89,116392,0
+DC.US,D,20240604,000000,2.87,2.87,2.7,2.78,165007,0
+DC.US,D,20240605,000000,2.78,2.8196,2.75,2.8,86043,0
+DC.US,D,20240606,000000,2.78,2.8214,2.7,2.71,138898,0
+DC.US,D,20240607,000000,2.7,2.71,2.61,2.64,145578,0
+DC.US,D,20240610,000000,2.64,2.71,2.6,2.61,123473,0
+DC.US,D,20240611,000000,2.61,2.7,2.61,2.7,76218,0
+DC.US,D,20240612,000000,2.79,2.79,2.61,2.62,143527,0
+DC.US,D,20240613,000000,2.62,2.69,2.6,2.6,127175,0
+DC.US,D,20240614,000000,2.6,2.63,2.59,2.59,56179,0
+DC.US,D,20240617,000000,2.56,2.5695,2.38,2.38,273891,0
+DC.US,D,20240618,000000,2.39,2.45,2.3,2.3,216410,0
+DC.US,D,20240620,000000,2.3,2.475,2.3,2.43,287551,0
+DC.US,D,20240621,000000,2.41,2.4988,2.29,2.35,1144758,0
+DC.US,D,20240624,000000,2.32,2.475,2.32,2.44,200036,0
+DC.US,D,20240625,000000,2.43,2.54,2.42,2.46,162102,0
+DC.US,D,20240626,000000,2.49,2.56,2.36,2.44,205675,0
+DC.US,D,20240627,000000,2.46,2.58,2.45,2.55,3042640,0
+DC.US,D,20240628,000000,2.57,2.6,2.47,2.55,1508086,0
+DC.US,D,20240701,000000,2.53,2.56,2.35,2.35,172817,0
+DC.US,D,20240702,000000,2.35,2.422,2.35,2.4,99650,0
+DC.US,D,20240703,000000,2.44,2.525,2.415,2.45,586263,0
+DC.US,D,20240705,000000,2.47,2.51,2.44,2.44,230105,0
+DC.US,D,20240708,000000,2.47,2.475,2.38,2.38,120972,0
+DC.US,D,20240709,000000,2.42,2.43,2.31,2.31,135351,0
+DC.US,D,20240710,000000,2.32,2.44,2.32,2.43,141995,0
+DC.US,D,20240711,000000,2.47,2.65,2.381,2.61,436544,0
+DC.US,D,20240712,000000,2.59,2.62,2.54,2.57,194274,0
+DC.US,D,20240715,000000,2.58,2.58,2.49,2.56,158527,0
+DC.US,D,20240716,000000,2.56,2.625,2.56,2.6,295735,0
+DC.US,D,20240717,000000,2.6,2.6,2.4843,2.5,235070,0
+DC.US,D,20240718,000000,2.48,2.52,2.41,2.46,242354,0
+DC.US,D,20240719,000000,2.43,2.49,2.43,2.45,99877,0
+DC.US,D,20240722,000000,2.47,2.492,2.42,2.45,149420,0
+DC.US,D,20240723,000000,2.47,2.4754,2.41,2.44,151938,0
+DC.US,D,20240724,000000,2.48,2.49,2.32,2.32,162453,0
+DC.US,D,20240725,000000,2.32,2.45,2.29,2.42,241851,0
+DC.US,D,20240726,000000,2.45,2.45,2.31,2.39,119184,0
+DC.US,D,20240729,000000,2.39,2.435,2.26,2.37,211558,0
+DC.US,D,20240730,000000,2.37,2.37,2.26,2.29,172653,0
+DC.US,D,20240731,000000,2.3,2.4176,2.3,2.38,229948,0
+DC.US,D,20240801,000000,2.4,2.4,2.16,2.22,164417,0
+DC.US,D,20240802,000000,2.19,2.249,2.08,2.13,210806,0
+DC.US,D,20240805,000000,2.07,2.08,1.89,1.93,356158,0
+DC.US,D,20240806,000000,1.92,2.01,1.84,1.92,527332,0
+DC.US,D,20240807,000000,1.96,1.9601,1.85,1.87,214977,0
+DC.US,D,20240808,000000,1.89,1.96,1.88,1.9,163094,0
+DC.US,D,20240809,000000,1.9,2.05,1.87,2.01,174127,0
+DC.US,D,20240812,000000,1.99,2.1,1.99,2,183290,0
+DC.US,D,20240813,000000,2.05,2.06,1.96,2.01,179302,0
+DC.US,D,20240814,000000,2.01,2.03,1.93,1.97,119231,0
+DC.US,D,20240815,000000,1.99,2.11,1.96,2.02,147665,0
+DC.US,D,20240816,000000,2.03,2.09,2,2.05,106558,0
+DC.US,D,20240819,000000,2.06,2.2099,2.06,2.2,117555,0
+DC.US,D,20240820,000000,2.21,2.225,2.13,2.16,110194,0
+DC.US,D,20240821,000000,2.18,2.25,2.105,2.21,131489,0
+DC.US,D,20240822,000000,2.21,2.21,2.12,2.18,64920,0
+DC.US,D,20240823,000000,2.2,2.35,2.19,2.33,157497,0
+DC.US,D,20240826,000000,2.29,2.4,2.16,2.16,363113,0
+DC.US,D,20240827,000000,2.15,2.29,2.115,2.27,158012,0
+DC.US,D,20240828,000000,2.26,2.29,2.18,2.27,111959,0
+DC.US,D,20240829,000000,2.3,2.41,2.2706,2.4,153976,0
+DC.US,D,20240830,000000,2.41,2.41,2.1999,2.32,145287,0
+DC.US,D,20240903,000000,2.27,2.2989,2.165,2.18,116349,0
+DC.US,D,20240904,000000,2.19,2.2297,2.13,2.14,84361,0
+DC.US,D,20240905,000000,2.2,2.375,2.1795,2.32,264237,0
+DC.US,D,20240906,000000,2.37,2.37,2.2,2.3,170102,0
+DC.US,D,20240909,000000,2.29,2.35,2.161,2.23,153845,0
+DC.US,D,20240910,000000,2.22,2.315,2.195,2.29,89563,0
+DC.US,D,20240911,000000,2.28,2.34,2.18,2.18,115673,0
+DC.US,D,20240912,000000,2.2,2.28,2.2,2.24,156766,0
+DC.US,D,20240913,000000,2.3,2.3093,2.25,2.27,149832,0
+DC.US,D,20240916,000000,2.3,2.4,2.27,2.37,328774,0
+DC.US,D,20240917,000000,2.38,2.4,2.34,2.37,238839,0
+DC.US,D,20240918,000000,2.39,2.5,2.31,2.31,477476,0
+DC.US,D,20240919,000000,2.42,2.43,2.305,2.32,223268,0
+DC.US,D,20240920,000000,2.37,2.45,2.33,2.36,1566190,0
+DC.US,D,20240923,000000,2.36,2.435,2.3016,2.33,154827,0
+DC.US,D,20240924,000000,2.37,2.44,2.33,2.38,283017,0
+DC.US,D,20240925,000000,2.41,2.49,2.4,2.47,152837,0
+DC.US,D,20240926,000000,2.5,2.53,2.41,2.43,176207,0
+DC.US,D,20240927,000000,2.42,2.43,2.35,2.38,79825,0
+DC.US,D,20240930,000000,2.43,2.43,2.3,2.36,160268,0
+DC.US,D,20241001,000000,2.36,2.4,2.305,2.31,142882,0
+DC.US,D,20241002,000000,2.3,2.34,2.3,2.33,88546,0
+DC.US,D,20241003,000000,2.3,2.325,2.24,2.24,145013,0
+DC.US,D,20241004,000000,2.27,2.29,2.225,2.27,63677,0
+DC.US,D,20241007,000000,2.25,2.39,2.25,2.3,100884,0
+DC.US,D,20241008,000000,2.27,2.305,2.19,2.24,138057,0
+DC.US,D,20241009,000000,2.24,2.28,2.18,2.18,251470,0
+DC.US,D,20241010,000000,2.18,2.23,2.165,2.19,175874,0
+DC.US,D,20241011,000000,2.2,2.2261,2.17,2.19,345993,0
+DC.US,D,20241014,000000,2.19,2.2,2.165,2.2,118374,0
+DC.US,D,20241015,000000,2.17,2.22,2.17,2.19,182420,0
+DC.US,D,20241016,000000,2.22,2.26,2.2,2.24,252292,0
+DC.US,D,20241017,000000,2.23,2.27,2.23,2.23,132434,0
+DC.US,D,20241018,000000,2.25,2.435,2.25,2.42,433690,0
+DC.US,D,20241021,000000,2.47,2.5,2.37,2.38,408759,0
+DC.US,D,20241022,000000,2.42,2.5,2.42,2.49,329937,0
+DC.US,D,20241023,000000,2.49,2.495,2.43,2.48,211903,0
+DC.US,D,20241024,000000,2.5,2.5,2.3615,2.39,301531,0
+DC.US,D,20241025,000000,2.4,2.405,2.37,2.39,223419,0
+DC.US,D,20241028,000000,2.4,2.46,2.4,2.45,148963,0
+DC.US,D,20241029,000000,2.42,2.46,2.4,2.45,198175,0
+DC.US,D,20241030,000000,2.46,2.47,2.3,2.34,111400,0
+DC.US,D,20241031,000000,2.38,2.38,2.11,2.19,632782,0
+DC.US,D,20241101,000000,2.21,2.29,2.191,2.27,276104,0
+DC.US,D,20241104,000000,2.26,2.2947,2.1893,2.26,185954,0
+DC.US,D,20241105,000000,2.26,2.32,2.23,2.31,238620,0
+DC.US,D,20241106,000000,2.31,2.53,2.24,2.51,455399,0
+DC.US,D,20241107,000000,2.51,2.6,2.48,2.5,251978,0
+DC.US,D,20241108,000000,2.5,2.5,2.405,2.43,267346,0
+DC.US,D,20241111,000000,2.4088,2.42,2.25,2.3,246470,0
+DC.US,D,20241112,000000,2.3,2.3,2.17,2.24,515509,0
+DC.US,D,20241113,000000,2.26,2.28,2.205,2.22,238700,0
+DC.US,D,20241114,000000,2.185,2.22,2.16,2.19,187743,0
+DC.US,D,20241115,000000,2.225,2.25,2.12,2.16,192344,0
+DC.US,D,20241118,000000,2.21,2.22,2.14,2.17,192280,0
+DC.US,D,20241119,000000,2.16,2.22,2.14,2.22,207202,0
+DC.US,D,20241120,000000,2.24,2.24,2.165,2.2,174790,0
+DC.US,D,20241121,000000,2.2201,2.25,2.18,2.25,291137,0
+DC.US,D,20241122,000000,2.27,2.27,2.19,2.24,232987,0
+DC.US,D,20241125,000000,2.21,2.235,2.16,2.17,237180,0
+DC.US,D,20241126,000000,2.18,2.24,2.155,2.19,250113,0
+DC.US,D,20241127,000000,2.21,2.26,2.2,2.2,114335,0
+DC.US,D,20241129,000000,2.2692,2.275,2.22,2.25,113989,0
+DC.US,D,20241202,000000,2.2315,2.2399,2.12,2.13,307440,0
+DC.US,D,20241203,000000,2.11,2.22,2.11,2.14,302394,0
+DC.US,D,20241204,000000,2.16,2.18,2.09,2.12,489572,0
+DC.US,D,20241205,000000,2.23,2.29,2.19,2.23,1061447,0
+DC.US,D,20241206,000000,2.27,2.29,2.19,2.22,515244,0
+DC.US,D,20241209,000000,2.25,2.32,2.22,2.27,524056,0
+DC.US,D,20241210,000000,2.295,2.33,2.25,2.28,233812,0
+DC.US,D,20241211,000000,2.3,2.35,2.3,2.31,336367,0
+DC.US,D,20241212,000000,2.31,2.34,2.26,2.28,161154,0
+DC.US,D,20241213,000000,2.25,2.2822,2.2,2.24,162911,0
+DC.US,D,20241216,000000,2.2652,2.28,2.2335,2.25,232602,0
+DC.US,D,20241217,000000,2.295,2.295,2.205,2.23,200241,0
+DC.US,D,20241218,000000,2.21,2.235,2.08,2.08,456473,0
+DC.US,D,20241219,000000,2.1,2.11,2.05,2.1,572677,0
+DC.US,D,20241220,000000,2.12,2.19,2.1,2.16,833280,0
+DC.US,D,20241223,000000,2.186,2.186,2.12,2.14,380855,0
+DC.US,D,20241224,000000,2.13,2.17,2.1294,2.14,235909,0
+DC.US,D,20241226,000000,2.18,2.18,2.15,2.18,309023,0
+DC.US,D,20241227,000000,2.15,2.1849,2.12,2.15,339222,0
+DC.US,D,20241230,000000,2.15,2.16,2.1,2.15,284740,0
+DC.US,D,20241231,000000,2.16,2.2,2.15,2.2,295383,0
+DC.US,D,20250102,000000,2.25,2.375,2.25,2.31,416246,0
+DC.US,D,20250103,000000,2.35,2.38,2.315,2.36,306160,0
+DC.US,D,20250106,000000,2.38,2.38,2.3,2.31,299734,0
+DC.US,D,20250107,000000,2.38,2.38,2.28,2.32,210370,0
+DC.US,D,20250108,000000,2.3,2.33,2.27,2.3,188598,0
+DC.US,D,20250110,000000,2.31,2.33,2.26,2.27,321230,0
+DC.US,D,20250113,000000,2.26,2.32,2.26,2.28,184870,0
+DC.US,D,20250114,000000,2.315,2.35,2.25,2.33,317867,0
+DC.US,D,20250115,000000,2.36,2.367,2.32,2.34,99171,0
+DC.US,D,20250116,000000,2.33,2.34,2.26,2.27,201849,0
+DC.US,D,20250117,000000,2.28,2.28,2.25,2.28,127092,0
+DC.US,D,20250121,000000,2.275,2.33,2.26,2.32,177747,0
+DC.US,D,20250122,000000,2.295,2.41,2.284,2.33,344581,0
+DC.US,D,20250123,000000,2.335,2.34,2.3,2.32,127275,0
+DC.US,D,20250124,000000,2.32,2.395,2.31,2.33,155954,0
+DC.US,D,20250127,000000,2.272,2.335,2.27,2.29,196173,0
+DC.US,D,20250128,000000,2.3,2.34,2.26,2.26,229214,0
+DC.US,D,20250129,000000,2.285,2.3,2.23,2.25,169930,0
+DC.US,D,20250130,000000,2.25,2.365,2.245,2.25,316733,0
+DC.US,D,20250131,000000,2.29,2.32,2.21,2.22,393388,0
+DC.US,D,20250203,000000,2.22,2.3,2.21,2.3,333684,0
+DC.US,D,20250204,000000,2.34,2.44,2.3,2.43,297099,0
+DC.US,D,20250205,000000,2.45,2.5,2.37,2.42,255153,0
+DC.US,D,20250206,000000,2.48,2.53,2.37,2.51,313121,0
+DC.US,D,20250207,000000,3.05,3.19,2.85,3.08,1592193,0
+DC.US,D,20250210,000000,3.13,3.19,3.09,3.12,620833,0
+DC.US,D,20250211,000000,3.17,3.35,3.1211,3.34,806101,0
+DC.US,D,20250212,000000,3.3,3.33,3.09,3.14,607759,0
+DC.US,D,20250213,000000,3.2259,3.301,3.16,3.25,445690,0
+DC.US,D,20250214,000000,3.25,3.27,3.0201,3.03,319153,0
+DC.US,D,20250218,000000,3.05,3.32,3,3.31,579368,0
+DC.US,D,20250219,000000,3.32,3.33,3.15,3.26,343607,0
+DC.US,D,20250220,000000,3.2499,3.5,3.21,3.43,602937,0
+DC.US,D,20250221,000000,3.43,3.45,3.21,3.32,520620,0
+DC.US,D,20250224,000000,3.42,3.4354,3.075,3.11,353403,0
+DC.US,D,20250225,000000,3.18,3.18,3.02,3.03,537354,0
+DC.US,D,20250226,000000,3.05,3.1397,3.04,3.1,335391,0
+DC.US,D,20250227,000000,3.055,3.1,2.94,2.97,463883,0
+DC.US,D,20250228,000000,2.93,3.06,2.87,3.03,416690,0
+DC.US,D,20250303,000000,3.075,3.09,2.94,2.95,228204,0
+DC.US,D,20250304,000000,2.9699,3.005,2.9337,2.97,232803,0
+DC.US,D,20250305,000000,3.005,3.16,2.98,3.13,302071,0
+DC.US,D,20250306,000000,3.116,3.22,3.0307,3.05,241536,0
+DC.US,D,20250307,000000,2.93,3.1,2.93,3.04,413509,0
+DC.US,D,20250310,000000,3.026,3.026,2.9314,2.96,388673,0
+DC.US,D,20250311,000000,2.99,3.01,2.94,2.95,2765834,0
+DC.US,D,20250312,000000,2.95,3.04,2.88,2.98,360565,0
+DC.US,D,20250313,000000,3,3.065,2.94,2.99,590167,0
+DC.US,D,20250314,000000,3.0261,3.18,2.99,3.18,284674,0
+DC.US,D,20250317,000000,3.202,3.24,3.07,3.08,263388,0
+DC.US,D,20250318,000000,3.12,3.2194,2.97,3.1,1219463,0
+DC.US,D,20250319,000000,3.126,3.14,3.03,3.07,272663,0
+DC.US,D,20250320,000000,3,3.12,3,3.07,323183,0
+DC.US,D,20250321,000000,2.76,2.84,2.71,2.8,3438790,0
+DC.US,D,20250324,000000,2.825,2.83,2.76,2.77,438219,0
+DC.US,D,20250325,000000,2.77,2.7861,2.71,2.71,775844,0
+DC.US,D,20250326,000000,2.716,2.72,2.63,2.64,465874,0
+DC.US,D,20250327,000000,2.7168,2.72,2.65,2.7,839307,0
+DC.US,D,20250328,000000,2.69,2.72,2.63,2.63,582914,0
+DC.US,D,20250331,000000,2.65,2.68,2.63,2.65,483916,0
+DC.US,D,20250401,000000,2.65,2.65,2.6,2.63,305485,0
+DC.US,D,20250402,000000,2.65,2.65,2.565,2.64,331641,0
+DC.US,D,20250403,000000,2.6329,2.64,2.55,2.63,883112,0
+DC.US,D,20250404,000000,2.575,2.6,2.43,2.48,1025465,0
+DC.US,D,20250407,000000,2.48,2.6,2.401,2.51,707468,0
+DC.US,D,20250408,000000,2.595,2.65,2.5411,2.58,612681,0
+DC.US,D,20250409,000000,2.61,2.75,2.53,2.66,741725,0
+DC.US,D,20250410,000000,2.675,2.79,2.63,2.77,437271,0
+DC.US,D,20250411,000000,2.81,2.88,2.8,2.82,485355,0
+DC.US,D,20250414,000000,2.82,2.88,2.81,2.85,324114,0
+DC.US,D,20250415,000000,2.87,2.94,2.81,2.91,558665,0
+DC.US,D,20250416,000000,2.9902,3,2.875,2.88,571421,0
+DC.US,D,20250417,000000,2.82,2.9,2.775,2.82,750461,0
+DC.US,D,20250421,000000,2.87,2.8899,2.83,2.86,377437,0
+DC.US,D,20250422,000000,2.93,2.93,2.78,2.8,540868,0
+DC.US,D,20250423,000000,2.76,2.78,2.67,2.75,674924,0
+DC.US,D,20250424,000000,2.765,2.765,2.72,2.75,302412,0
+DC.US,D,20250425,000000,2.735,2.78,2.71,2.77,539832,0
+DC.US,D,20250428,000000,2.78,2.8,2.74,2.77,360107,0
+DC.US,D,20250429,000000,2.765,2.8,2.74,2.75,265378,0
+DC.US,D,20250430,000000,2.71,2.775,2.7,2.7,657826,0
+DC.US,D,20250501,000000,2.67,2.73,2.63,2.66,324077,0
+DC.US,D,20250502,000000,2.675,2.85,2.62,2.63,309382,0
+DC.US,D,20250505,000000,2.69,2.8,2.65,2.78,460570,0
+DC.US,D,20250506,000000,2.8214,2.8399,2.75,2.78,344701,0
+DC.US,D,20250507,000000,2.8141,2.8141,2.71,2.77,403119,0
+DC.US,D,20250508,000000,2.766,2.801,2.735,2.75,321578,0
+DC.US,D,20250509,000000,2.815,3.1,2.78,3.08,1004314,0
+DC.US,D,20250512,000000,2.9902,3,2.77,2.88,667981,0
+DC.US,D,20250513,000000,2.8851,2.89,2.8109,2.87,264303,0
+DC.US,D,20250514,000000,2.95,2.95,2.76,2.81,413004,0
+DC.US,D,20250515,000000,2.822,2.83,2.77,2.79,279475,0
+DC.US,D,20250516,000000,2.76,2.88,2.76,2.85,332381,0
+DC.US,D,20250519,000000,2.86,2.985,2.8505,2.97,381580,0
+DC.US,D,20250520,000000,2.975,2.99,2.9,2.95,268000,0
+DC.US,D,20250521,000000,2.97,3.015,2.935,2.96,300686,0
+DC.US,D,20250522,000000,2.96,2.99,2.905,2.92,345158,0
+DC.US,D,20250523,000000,2.92,3.03,2.88,3.01,382074,0
+DC.US,D,20250527,000000,3.01,3.1,2.96,3.1,624009,0
+DC.US,D,20250528,000000,3.11,3.16,3.075,3.14,382489,0
+DC.US,D,20250529,000000,3.13,3.15,3.06,3.07,303921,0
+DC.US,D,20250530,000000,3.065,3.1,3.04,3.06,262690,0
+DC.US,D,20250602,000000,3.08,3.22,3.08,3.16,595945,0
+DC.US,D,20250603,000000,3.19,3.415,3.19,3.35,1011827,0
+DC.US,D,20250604,000000,3.39,3.69,3.379,3.66,1162970,0
+DC.US,D,20250605,000000,3.76,3.88,3.735,3.83,901350,0
+DC.US,D,20250606,000000,3.9108,3.9108,3.71,3.74,702588,0
+DC.US,D,20250609,000000,3.7839,4,3.74,4,494327,0
+DC.US,D,20250610,000000,4,4,3.83,3.84,545639,0
+DC.US,D,20250611,000000,3.87,3.9299,3.8,3.8,399465,0
+DC.US,D,20250612,000000,3.85,3.96,3.82,3.92,287375,0
+DC.US,D,20250613,000000,3.97,4.06,3.93,3.94,483164,0
+DC.US,D,20250616,000000,3.94,4.11,3.9101,4.03,835631,0
+DC.US,D,20250617,000000,4,4.04,3.91,3.91,393424,0
+DC.US,D,20250618,000000,3.99,4,3.85,3.88,397103,0
+DC.US,D,20250620,000000,3.9,3.91,3.76,3.83,1981790,0
+DC.US,D,20250623,000000,3.83,3.91,3.7901,3.87,605312,0
+DC.US,D,20250624,000000,3.78,3.86,3.75,3.8,288651,0
+DC.US,D,20250625,000000,3.78,3.82,3.75,3.78,244930,0
+DC.US,D,20250626,000000,3.765,3.85,3.75,3.84,497013,0
+DC.US,D,20250627,000000,3.79,3.7949,3.62,3.78,3745622,0
+DC.US,D,20250630,000000,3.76,3.78,3.67,3.69,623597,0
+DC.US,D,20250701,000000,3.7,3.78,3.695,3.71,298140,0
+DC.US,D,20250702,000000,3.7,3.81,3.685,3.77,503015,0
+DC.US,D,20250703,000000,3.78,3.82,3.72,3.78,251073,0
+DC.US,D,20250707,000000,3.765,4.06,3.71,4.04,1293923,0
+DC.US,D,20250708,000000,4.3,4.3,3.87,4.06,2277575,0
+DC.US,D,20250709,000000,4.1,4.12,3.985,4.02,905158,0
+DC.US,D,20250710,000000,4.0738,4.17,4,4.14,761210,0
+DC.US,D,20250711,000000,4.2,4.25,4.08,4.14,672411,0
+DC.US,D,20250714,000000,4.15,4.24,4.12,4.21,644308,0
+DC.US,D,20250715,000000,4.2,4.2,4.06,4.1,479911,0
+DC.US,D,20250716,000000,4.15,4.18,4.07,4.16,606735,0
+DC.US,D,20250717,000000,4.2,4.2,4.1,4.16,620266,0
+DC.US,D,20250718,000000,4.18,4.28,4.12,4.12,674807,0
+DC.US,D,20250721,000000,4.2,4.41,4.18,4.23,1278625,0
+DC.US,D,20250722,000000,4.28,4.475,4.26,4.36,806221,0
+DC.US,D,20250723,000000,4.35,4.39,4.2,4.2,452869,0
+DC.US,D,20250724,000000,4.182,4.182,4.04,4.08,614586,0
+DC.US,D,20250725,000000,4.07,4.095,4,4.02,798209,0
+DC.US,D,20250728,000000,4.0644,4.0644,3.76,3.79,723880,0
+DC.US,D,20250729,000000,3.81,3.88,3.745,3.86,617664,0
+DC.US,D,20250730,000000,3.84,3.9,3.655,3.66,585641,0
+DC.US,D,20250731,000000,3.67,3.795,3.595,3.6,457065,0
+DC.US,D,20250801,000000,3.675,3.7,3.6,3.61,708889,0
+DC.US,D,20250804,000000,3.652,3.77,3.62,3.76,581361,0
+DC.US,D,20250805,000000,3.8518,3.99,3.77,3.95,1000534,0
+DC.US,D,20250806,000000,4,4.035,3.905,4.02,597675,0
+DC.US,D,20250807,000000,4,4.11,3.955,4.01,533115,0
+DC.US,D,20250808,000000,4.05,4.125,4.02,4.08,675502,0
+DC.US,D,20250811,000000,4.05,4.155,4.02,4.1,627653,0
+DC.US,D,20250812,000000,4.07,4.1,4,4.1,623907,0
+DC.US,D,20250813,000000,4.11,4.14,4.03,4.04,341591,0
+DC.US,D,20250814,000000,4.02,4.12,3.9,3.99,484975,0
+DC.US,D,20250815,000000,3.98,4,3.87,3.99,502459,0
+DC.US,D,20250818,000000,4.04,4.04,3.935,3.96,418333,0
+DC.US,D,20250819,000000,3.99,3.99,3.74,3.75,489295,0
+DC.US,D,20250820,000000,3.79,3.85,3.74,3.84,422947,0
+DC.US,D,20250821,000000,3.83,3.94,3.8,3.91,493417,0
+DC.US,D,20250822,000000,3.88,4.1099,3.86,4.05,841532,0
+DC.US,D,20250825,000000,4.05,4.13,4.0102,4.1,482593,0
+DC.US,D,20250826,000000,4.12,4.25,4.11,4.17,594315,0
+DC.US,D,20250827,000000,4.15,4.24,4.1,4.18,461425,0
+DC.US,D,20250828,000000,4.1938,4.2,4.105,4.14,258300,0
+DC.US,D,20250829,000000,4.15,4.21,4.11,4.17,671699,0
+DC.US,D,20250902,000000,4.3,4.44,4.24,4.33,1231091,0
+DC.US,D,20250903,000000,4.385,4.625,4.385,4.58,1925371,0
+DC.US,D,20250904,000000,4.5849,4.5849,4.33,4.35,865428,0
+DC.US,D,20250905,000000,4.43,4.56,4.335,4.44,2087692,0
+DC.US,D,20250908,000000,4.5699,4.66,4.42,4.59,1002790,0
+DC.US,D,20250909,000000,5.15,5.15,4.475,4.53,1296440,0
+DC.US,D,20250910,000000,4.57,4.67,4.51,4.57,967970,0
+DC.US,D,20250911,000000,4.83,5.1,4.75,4.87,2729444,0
+DC.US,D,20250912,000000,4.96,5.0299,4.71,4.81,1359494,0
+DC.US,D,20250915,000000,4.92,5,4.795,4.9,1248735,0
+DC.US,D,20250916,000000,4.93,4.96,4.46,4.48,1731213,0
+DC.US,D,20250917,000000,4.46,4.7,4.44,4.49,1277004,0
+DC.US,D,20250918,000000,4.54,4.585,4.4,4.57,784781,0
+DC.US,D,20250919,000000,4.56,4.85,4.55,4.77,2376287,0
+DC.US,D,20250922,000000,4.86,4.9789,4.77,4.94,1113506,0
+DC.US,D,20250923,000000,4.9794,5.011,4.68,4.71,1243438,0
+DC.US,D,20250924,000000,4.7,4.73,4.57,4.59,696521,0
+DC.US,D,20250925,000000,4.54,4.64,4.505,4.53,851138,0
+DC.US,D,20250926,000000,4.585,4.68,4.485,4.66,1360197,0
+DC.US,D,20250929,000000,4.765,4.84,4.67,4.7,919465,0
+DC.US,D,20250930,000000,4.66,4.8,4.4905,4.55,954981,0
+DC.US,D,20251001,000000,4.52,4.77,4.52,4.67,1067878,0
+DC.US,D,20251002,000000,4.7367,4.7367,4.4,4.55,1576530,0
+DC.US,D,20251003,000000,4.55,4.65,4.49,4.49,822692,0
+DC.US,D,20251006,000000,4.51,4.67,4.4717,4.6,1578388,0
+DC.US,D,20251007,000000,4.5955,4.92,4.475,4.82,2058308,0
+DC.US,D,20251008,000000,4.915,5.1,4.835,5.03,1500190,0
+DC.US,D,20251009,000000,5,5.15,4.73,4.82,1266685,0
+DC.US,D,20251010,000000,4.8999,5.1792,4.79,4.82,1436051,0
+DC.US,D,20251013,000000,4.95,5.115,4.85,4.96,845255,0
+DC.US,D,20251014,000000,4.92,5.0889,4.88,5.04,762278,0
+DC.US,D,20251015,000000,5.15,5.31,5.01,5.13,1523723,0
+DC.US,D,20251016,000000,5.3,5.5063,5.225,5.28,1361762,0
+DC.US,D,20251017,000000,5.15,5.2,4.58,4.63,2071650,0
+DC.US,D,20251020,000000,4.765,4.8,4.615,4.8,1189755,0
+DC.US,D,20251021,000000,4.5501,4.5501,4.11,4.24,2073133,0
+DC.US,D,20251022,000000,4.07,4.3,4.06,4.29,1006826,0
+DC.US,D,20251023,000000,4.32,4.3497,4.203,4.21,952332,0
+DC.US,D,20251024,000000,4.2,4.2468,4.14,4.2,719518,0
+DC.US,D,20251027,000000,4.04,4.09,3.87,4,1667750,0
+DC.US,D,20251028,000000,3.92,4.14,3.79,4.08,1457471,0
+DC.US,D,20251029,000000,4.1739,4.22,4.05,4.09,859430,0
+DC.US,D,20251030,000000,4.11,4.24,4.08,4.23,649330,0
+DC.US,D,20251031,000000,4.24,4.24,4.01,4.08,822790,0
+DC.US,D,20251103,000000,4.0895,4.1792,4.02,4.06,634576,0
+DC.US,D,20251104,000000,4.01,4.025,3.92,3.97,805547,0
+DC.US,D,20251105,000000,4,4.0645,3.97,3.98,570273,0
+DC.US,D,20251106,000000,4.005,4.05,3.885,3.89,600439,0
+DC.US,D,20251107,000000,3.94,4.04,3.9,4.02,812076,0
+DC.US,D,20251110,000000,4.19,4.265,4.1,4.21,707374,0
+DC.US,D,20251111,000000,4.28,4.28,4.13,4.23,634387,0
+DC.US,D,20251112,000000,4.235,4.43,4.17,4.39,793973,0
+DC.US,D,20251113,000000,4.4,4.4099,4.185,4.21,601731,0
+DC.US,D,20251114,000000,4.12,4.12,3.98,4.01,874593,0
+DC.US,D,20251117,000000,4,4.09,3.945,4.03,724009,0
+DC.US,D,20251118,000000,4.005,4.14,3.965,4.05,731716,0
+DC.US,D,20251119,000000,4.145,4.345,4.11,4.15,681334,0
+DC.US,D,20251120,000000,4.19,4.3155,3.91,3.93,861910,0
+DC.US,D,20251121,000000,3.9,4,3.87,3.95,713309,0
+DC.US,D,20251124,000000,4,4.17,3.96,4.13,645374,0
+DC.US,D,20251125,000000,4.214,4.29,4.11,4.24,406656,0
+DC.US,D,20251126,000000,4.308,4.52,4.27,4.49,698173,0
+DC.US,D,20251128,000000,4.55,4.73,4.54,4.67,471145,0
+DC.US,D,20251201,000000,4.72,4.74,4.5758,4.67,870872,0
+DC.US,D,20251202,000000,4.67,4.74,4.544026,4.61,689491,0
+DC.US,D,20251203,000000,4.636,5.56,4.59,5.52,7506485,0
+DC.US,D,20251204,000000,5.535,5.63,5.3215,5.43,2391587,0
+DC.US,D,20251205,000000,5.505,5.6,5.325,5.38,1145628,0
+DC.US,D,20251208,000000,5.401,5.45,5.23,5.3,1141023,0
+DC.US,D,20251209,000000,5.29,5.51,5.25,5.49,1016935,0
+DC.US,D,20251210,000000,5.5,5.705,5.361,5.66,986631,0
+DC.US,D,20251211,000000,5.69,5.9,5.62,5.71,1733969,0
+DC.US,D,20251212,000000,5.8,5.8701,5.57,5.75,1239884,0
+DC.US,D,20251215,000000,5.8,5.8,5.625,5.69,1138343,0
+DC.US,D,20251216,000000,5.73,5.8,5.49,5.52,952849,0
+DC.US,D,20251217,000000,5.6,5.75,5.56,5.6,729188,0
+DC.US,D,20251218,000000,5.6,5.75,5.572,5.71,765209,0
+DC.US,D,20251219,000000,5.66,5.87,5.65,5.82,1640303,0
+DC.US,D,20251222,000000,5.85,6.165,5.85,6.09,1153916,0
+DC.US,D,20251223,000000,6.17,6.25,6.05,6.12,937005,0
+DC.US,D,20251224,000000,6.2,6.2,6.045,6.1,608517,0
+DC.US,D,20251226,000000,6.1999,6.245,6.03,6.23,1193232,0
+DC.US,D,20251229,000000,6.1,6.11,5.76,5.8,1206884,0
+DC.US,D,20251230,000000,5.9264,5.946,5.77,5.79,861594,0
+DC.US,D,20251231,000000,5.81,5.85,5.65,5.68,1149072,0
+DC.US,D,20260102,000000,5.7886,5.7886,5.32,5.48,1072941,0
+DC.US,D,20260105,000000,5.625,5.78,5.45,5.46,1366242,0
+DC.US,D,20260106,000000,5.5,5.6,5.465,5.57,1087115,0
+DC.US,D,20260107,000000,5.5,5.75,5.37,5.75,906298,0
+DC.US,D,20260108,000000,5.63,5.865,5.57,5.82,1104199,0
+DC.US,D,20260109,000000,5.84,5.87,5.695,5.75,784276,0
+DC.US,D,20260112,000000,5.901,6.385,5.87,6.33,2256881,0
+DC.US,D,20260113,000000,6.36,6.48,6.07,6.24,1936883,0
+DC.US,D,20260114,000000,6.4,6.5,6.1,6.16,1280368,0
+DC.US,D,20260115,000000,6.13,6.27,6,6.25,1139554,0
+DC.US,D,20260116,000000,6.26,6.3299,6.1,6.25,1648060,0
+DC.US,D,20260120,000000,6.45,6.5,6.3,6.36,2344390,0
+DC.US,D,20260121,000000,6.465,6.54,6.21,6.29,2808800,0
+DC.US,D,20260122,000000,6.36,7.11,6.32,7,2817797,0
+DC.US,D,20260123,000000,7.01,7.03,6.73,6.87,1795669,0
+DC.US,D,20260126,000000,7.23,7.25,6.48,6.5,2210123,0
+DC.US,D,20260127,000000,6.51,6.64,6.22,6.62,1552976,0
+DC.US,D,20260128,000000,6.7942,7.03,6.68,7,1417492,0
+DC.US,D,20260129,000000,7.1,7.2185,6.3,6.66,1643354,0
+DC.US,D,20260130,000000,6.28,6.45,5.81,5.99,1674537,0
+DC.US,D,20260202,000000,5.895,6.1074,5.75,5.89,1561354,0
+DC.US,D,20260203,000000,6.26,6.38,6.04,6.37,1135334,0
+DC.US,D,20260204,000000,6.505,6.54,5.9512,6.27,1251471,0
+DC.US,D,20260205,000000,5.9,6.1662,5.845,5.86,1018291,0
+DC.US,D,20260206,000000,5.96,6.12,5.895,6.03,1116242,0
+DC.US,D,20260209,000000,6.11,6.65,6.1,6.59,1577101,0
+DC.US,D,20260210,000000,5.81,6.115,5.72,5.85,7259320,0
+DC.US,D,20260211,000000,6.15,6.28,5.94,6.14,2670940,0
+DC.US,D,20260212,000000,6.05,6.06,5.41,5.44,3529457,0
+DC.US,D,20260213,000000,5.54,5.93,5.435,5.84,1547028,0
+DC.US,D,20260217,000000,5.655,5.73,5.5,5.59,1279692,0
+DC.US,D,20260218,000000,5.66,5.9,5.6,5.81,1477178,0
diff --git a/daily/us/nysemkt stocks/dhy.us.txt b/daily/us/nysemkt stocks/dhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84e4e7a6df8568b998207304704a87ad42ef5515
--- /dev/null
+++ b/daily/us/nysemkt stocks/dhy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHY.US,D,20050225,000000,1.73511,1.74599,1.73511,1.74599,181981.57640329,0
+DHY.US,D,20050228,000000,1.74599,1.74927,1.73511,1.7422,281091.72666334,0
+DHY.US,D,20050301,000000,1.7422,1.74927,1.73832,1.74927,232388.96025767,0
+DHY.US,D,20050302,000000,1.7422,1.74927,1.73832,1.73832,161758.19298705,0
+DHY.US,D,20050303,000000,1.73832,1.7422,1.73511,1.73832,171737.37208648,0
+DHY.US,D,20050304,000000,1.73832,1.74927,1.73095,1.74927,235533.16993775,0
+DHY.US,D,20050307,000000,1.75674,1.75674,1.73832,1.74599,285936.42888603,0
+DHY.US,D,20050308,000000,1.7422,1.75296,1.73832,1.75296,415506.94829343,0
+DHY.US,D,20050309,000000,1.7422,1.75296,1.73832,1.73832,546811.99071882,0
+DHY.US,D,20050310,000000,1.74599,1.74599,1.72726,1.73832,320108.18230317,0
+DHY.US,D,20050311,000000,1.72387,1.73095,1.70971,1.70971,433741.09573954,0
+DHY.US,D,20050314,000000,1.7133,1.7168,1.66568,1.66568,646480.03452987,0
+DHY.US,D,20050315,000000,1.62292,1.65909,1.62292,1.64135,714829.72872329,0
+DHY.US,D,20050316,000000,1.63737,1.63737,1.59364,1.60421,1149417.4614413,0
+DHY.US,D,20050317,000000,1.59364,1.65541,1.59043,1.64824,352294.8246563,0
+DHY.US,D,20050318,000000,1.62292,1.64416,1.62292,1.64416,498385.59302233,0
+DHY.US,D,20050321,000000,1.65541,1.65541,1.61943,1.64416,521752.15489212,0
+DHY.US,D,20050322,000000,1.60838,1.65202,1.59043,1.59742,538815.86023036,0
+DHY.US,D,20050323,000000,1.58665,1.59364,1.53613,1.56861,931268.70829161,0
+DHY.US,D,20050324,000000,1.5433,1.60168,1.5433,1.55077,443996.64354814,0
+DHY.US,D,20050328,000000,1.54689,1.56455,1.53613,1.56154,354288.18553252,0
+DHY.US,D,20050329,000000,1.54689,1.63358,1.5433,1.6302,451119.32516845,0
+DHY.US,D,20050330,000000,1.6302,1.64135,1.60168,1.61206,270261.78567934,0
+DHY.US,D,20050331,000000,1.61537,1.64416,1.61537,1.6302,331509.422783,0
+DHY.US,D,20050401,000000,1.64824,1.67655,1.55766,1.60168,857510.23096535,0
+DHY.US,D,20050404,000000,1.60421,1.61943,1.59043,1.60168,441712.47679138,0
+DHY.US,D,20050405,000000,1.58665,1.59742,1.5757,1.57986,524588.02784069,0
+DHY.US,D,20050406,000000,1.59742,1.61537,1.58297,1.61537,521752.15489212,0
+DHY.US,D,20050407,000000,1.60838,1.65909,1.60838,1.65541,542243.6572053,0
+DHY.US,D,20050408,000000,1.64135,1.65909,1.64135,1.65541,499243.5734926,0
+DHY.US,D,20050411,000000,1.65909,1.68091,1.63358,1.66277,395011.32107415,0
+DHY.US,D,20050412,000000,1.65909,1.67034,1.63737,1.65541,210471.27165798,0
+DHY.US,D,20050413,000000,1.6302,1.64824,1.59364,1.62292,215594.4050429,0
+DHY.US,D,20050414,000000,1.59742,1.60421,1.54689,1.55398,480449.47004246,0
+DHY.US,D,20050415,000000,1.56455,1.56861,1.5433,1.55077,340613.0905612,0
+DHY.US,D,20050418,000000,1.54689,1.56455,1.53613,1.53962,662714.63374059,0
+DHY.US,D,20050419,000000,1.55077,1.56154,1.5433,1.55077,347159.31655305,0
+DHY.US,D,20050420,000000,1.55398,1.56455,1.5433,1.5433,539677.96560672,0
+DHY.US,D,20050421,000000,1.54689,1.56154,1.5433,1.56154,301874.03485706,0
+DHY.US,D,20050422,000000,1.56455,1.56861,1.53613,1.5433,481010.45727301,0
+DHY.US,D,20050425,000000,1.55077,1.56455,1.54689,1.56455,445976.59847951,0
+DHY.US,D,20050426,000000,1.56861,1.58297,1.56455,1.5757,506644.68627513,0
+DHY.US,D,20050427,000000,1.57192,1.58297,1.57192,1.57192,239227.0233566,0
+DHY.US,D,20050428,000000,1.5757,1.58297,1.56861,1.5757,498385.59302233,0
+DHY.US,D,20050429,000000,1.5757,1.58665,1.5757,1.58297,256890.90253341,0
+DHY.US,D,20050502,000000,1.58297,1.58297,1.57192,1.5757,377058.69846983,0
+DHY.US,D,20050503,000000,1.5757,1.58665,1.5757,1.58297,237512.09364259,0
+DHY.US,D,20050504,000000,1.57986,1.59043,1.57192,1.58665,573861.06251565,0
+DHY.US,D,20050505,000000,1.58297,1.60168,1.5757,1.58665,368808.88625578,0
+DHY.US,D,20050506,000000,1.58665,1.58665,1.57192,1.57192,286791.31567672,0
+DHY.US,D,20050509,000000,1.57192,1.59043,1.56861,1.59043,379064.43406439,0
+DHY.US,D,20050510,000000,1.59043,1.59043,1.5757,1.58297,180842.07109121,0
+DHY.US,D,20050511,000000,1.5757,1.60168,1.5757,1.59043,363960.05912697,0
+DHY.US,D,20050512,000000,1.58297,1.58297,1.56455,1.5757,313555.76895216,0
+DHY.US,D,20050513,000000,1.58665,1.58665,1.55766,1.5757,685491.33403707,0
+DHY.US,D,20050516,000000,1.56861,1.58297,1.56154,1.56861,211603.55838436,0
+DHY.US,D,20050517,000000,1.57192,1.57192,1.52914,1.53962,710282.01974031,0
+DHY.US,D,20050518,000000,1.55766,1.55766,1.53962,1.55077,322106.69931203,0
+DHY.US,D,20050519,000000,1.5433,1.55766,1.53962,1.55077,204475.72063141,0
+DHY.US,D,20050520,000000,1.55766,1.56154,1.53962,1.56154,338901.25452679,0
+DHY.US,D,20050523,000000,1.56455,1.58297,1.56154,1.56455,354288.18553252,0
+DHY.US,D,20050524,000000,1.58297,1.58665,1.55398,1.5757,772648.53762548,0
+DHY.US,D,20050525,000000,1.5757,1.58665,1.56861,1.58297,489834.66266247,0
+DHY.US,D,20050526,000000,1.57192,1.58665,1.57192,1.57192,281373.25150514,0
+DHY.US,D,20050527,000000,1.5757,1.58665,1.5757,1.58665,318387.06523002,0
+DHY.US,D,20050531,000000,1.57986,1.59364,1.57986,1.57986,184262.64948047,0
+DHY.US,D,20050601,000000,1.58665,1.61206,1.58665,1.60421,512625.80013032,0
+DHY.US,D,20050602,000000,1.60421,1.62292,1.59364,1.61537,332073.50369312,0
+DHY.US,D,20050603,000000,1.61943,1.66277,1.61943,1.66277,286510.82206144,0
+DHY.US,D,20050606,000000,1.64416,1.66277,1.63358,1.65202,430321.54857682,0
+DHY.US,D,20050607,000000,1.64416,1.65909,1.64135,1.65541,363960.05912697,0
+DHY.US,D,20050608,000000,1.64824,1.65909,1.64416,1.65202,164044.42219688,0
+DHY.US,D,20050609,000000,1.64416,1.65909,1.64135,1.65909,287067.68438588,0
+DHY.US,D,20050610,000000,1.64824,1.67335,1.64416,1.65202,331509.422783,0
+DHY.US,D,20050613,000000,1.65541,1.66277,1.62651,1.66277,321536.43104273,0
+DHY.US,D,20050614,000000,1.65541,1.66277,1.60421,1.61206,716530.22126591,0
+DHY.US,D,20050615,000000,1.60838,1.64135,1.60838,1.63358,364817.00837071,0
+DHY.US,D,20050616,000000,1.63737,1.64416,1.61206,1.62651,285366.16061674,0
+DHY.US,D,20050617,000000,1.6302,1.63358,1.61943,1.62292,234953.62062971,0
+DHY.US,D,20050620,000000,1.62292,1.65541,1.61943,1.64135,299309.37448501,0
+DHY.US,D,20050621,000000,1.64824,1.65909,1.63737,1.64824,416644.39115245,0
+DHY.US,D,20050622,000000,1.65909,1.70234,1.65541,1.6842,376494.6175597,0
+DHY.US,D,20050623,000000,1.6842,1.69876,1.67034,1.68789,452821.88016412,0
+DHY.US,D,20050624,000000,1.69497,1.69497,1.64135,1.66277,332927.35925728,0
+DHY.US,D,20050627,000000,1.67335,1.67655,1.65541,1.66277,258593.45752908,0
+DHY.US,D,20050628,000000,1.66277,1.69876,1.64824,1.67655,297606.81948935,0
+DHY.US,D,20050629,000000,1.67655,1.72387,1.67655,1.70971,618295.58232707,0
+DHY.US,D,20050630,000000,1.70622,1.7133,1.69497,1.69876,355986.61562209,0
+DHY.US,D,20050701,000000,1.69876,1.70622,1.6842,1.6842,261726.32371737,0
+DHY.US,D,20050705,000000,1.6842,1.70971,1.68091,1.70971,400710.91008753,0
+DHY.US,D,20050706,000000,1.70622,1.70971,1.68789,1.70622,434586.70149148,0
+DHY.US,D,20050707,000000,1.67655,1.72726,1.67655,1.7168,616298.09654475,0
+DHY.US,D,20050708,000000,1.72387,1.73511,1.7133,1.72387,337194.574625,0
+DHY.US,D,20050711,000000,1.72726,1.7422,1.72387,1.73832,399562.12373672,0
+DHY.US,D,20050712,000000,1.73832,1.74927,1.72038,1.74927,452253.67434788,0
+DHY.US,D,20050713,000000,1.73832,1.75296,1.73832,1.74927,468482.08619944,0
+DHY.US,D,20050714,000000,1.7168,1.72726,1.7168,1.72726,424053.75374719,0
+DHY.US,D,20050715,000000,1.72726,1.73511,1.7168,1.73511,263141.16651208,0
+DHY.US,D,20050718,000000,1.70971,1.72726,1.70971,1.7168,399562.12373672,0
+DHY.US,D,20050719,000000,1.72038,1.72726,1.70971,1.72387,480734.08856385,0
+DHY.US,D,20050720,000000,1.72038,1.73511,1.72038,1.73095,247767.6414512,0
+DHY.US,D,20050721,000000,1.72038,1.73511,1.69497,1.72387,574163.211888,0
+DHY.US,D,20050722,000000,1.75296,1.75296,1.7168,1.73095,420915.73142627,0
+DHY.US,D,20050725,000000,1.73832,1.75296,1.72038,1.73832,460799.44857512,0
+DHY.US,D,20050726,000000,1.73095,1.74599,1.73095,1.73832,354859.48502834,0
+DHY.US,D,20050727,000000,1.7422,1.75296,1.73832,1.75296,303016.6338487,0
+DHY.US,D,20050728,000000,1.75296,1.75674,1.7422,1.74927,239227.0233566,0
+DHY.US,D,20050729,000000,1.74927,1.76005,1.7422,1.75296,203047.47189186,0
+DHY.US,D,20050801,000000,1.74927,1.75674,1.7422,1.75296,377634.12287177,0
+DHY.US,D,20050802,000000,1.75296,1.76005,1.73832,1.75674,318679.93356361,0
+DHY.US,D,20050803,000000,1.75674,1.75674,1.74599,1.74599,288772.30183461,0
+DHY.US,D,20050804,000000,1.75674,1.75674,1.7422,1.74927,366528.84440512,0
+DHY.US,D,20050805,000000,1.7422,1.75296,1.73832,1.74927,352852.71820728,0
+DHY.US,D,20050808,000000,1.75674,1.75674,1.67335,1.67335,684072.36633625,0
+DHY.US,D,20050809,000000,1.69158,1.72387,1.69158,1.7168,320963.06909385,0
+DHY.US,D,20050810,000000,1.72726,1.75296,1.70971,1.74599,400129.29832644,0
+DHY.US,D,20050811,000000,1.74599,1.75674,1.73832,1.75296,332641.70950937,0
+DHY.US,D,20050812,000000,1.73832,1.75296,1.72726,1.7422,404129.42602373,0
+DHY.US,D,20050815,000000,1.73095,1.75296,1.73095,1.73832,347728.55359582,0
+DHY.US,D,20050816,000000,1.73832,1.75674,1.73832,1.73832,214174.40611557,0
+DHY.US,D,20050817,000000,1.73832,1.75296,1.73511,1.74599,226966.77117998,0
+DHY.US,D,20050818,000000,1.7422,1.75674,1.73832,1.74599,146096.9557252,0
+DHY.US,D,20050819,000000,1.75296,1.76005,1.7422,1.76005,324100.06018825,0
+DHY.US,D,20050822,000000,1.76005,1.76005,1.73832,1.75296,449412.64526667,0
+DHY.US,D,20050823,000000,1.75296,1.75674,1.73832,1.73832,168038.362535,0
+DHY.US,D,20050824,000000,1.74927,1.74927,1.73832,1.73832,153786.81193522,0
+DHY.US,D,20050825,000000,1.7422,1.74599,1.73832,1.7422,126167.47186909,0
+DHY.US,D,20050826,000000,1.73511,1.74599,1.73095,1.7422,246910.69220746,0
+DHY.US,D,20050829,000000,1.73832,1.74927,1.73511,1.73832,207609.61804623,0
+DHY.US,D,20050830,000000,1.74599,1.74599,1.7133,1.7133,324668.2660045,0
+DHY.US,D,20050831,000000,1.72726,1.73095,1.7133,1.72038,209318.36040107,0
+DHY.US,D,20050901,000000,1.72387,1.73095,1.7168,1.72387,197646.93857125,0
+DHY.US,D,20050902,000000,1.73511,1.7422,1.72387,1.73832,160907.43110248,0
+DHY.US,D,20050906,000000,1.74599,1.75296,1.73832,1.74927,324668.2660045,0
+DHY.US,D,20050907,000000,1.74927,1.76373,1.7422,1.75674,408394.57893839,0
+DHY.US,D,20050908,000000,1.74599,1.75674,1.7422,1.75674,209318.36040107,0
+DHY.US,D,20050909,000000,1.75674,1.76373,1.74599,1.76005,268279.76829491,0
+DHY.US,D,20050912,000000,1.76005,1.76373,1.75296,1.76005,178846.64776193,0
+DHY.US,D,20050913,000000,1.75296,1.7678,1.74927,1.76373,314115.72495619,0
+DHY.US,D,20050914,000000,1.7422,1.74927,1.73511,1.73832,275096.17563677,0
+DHY.US,D,20050915,000000,1.73832,1.74927,1.73095,1.73511,217581.57855997,0
+DHY.US,D,20050916,000000,1.73832,1.75296,1.73511,1.74927,199349.49356692,0
+DHY.US,D,20050919,000000,1.75296,1.75296,1.73511,1.74927,231540.26082614,0
+DHY.US,D,20050920,000000,1.73832,1.74927,1.72726,1.73832,335204.30742836,0
+DHY.US,D,20050921,000000,1.74927,1.74927,1.73511,1.73832,228122.77611647,0
+DHY.US,D,20050922,000000,1.73095,1.73832,1.72726,1.73511,272256.17778208,0
+DHY.US,D,20050923,000000,1.73832,1.73832,1.7168,1.72038,437152.39309005,0
+DHY.US,D,20050926,000000,1.70971,1.73095,1.69497,1.72726,406969.42387842,0
+DHY.US,D,20050927,000000,1.72726,1.73832,1.70971,1.73832,271960.2157689,0
+DHY.US,D,20050928,000000,1.74599,1.74927,1.72038,1.72387,378484.88475634,0
+DHY.US,D,20050929,000000,1.73832,1.73832,1.7168,1.72726,188819.6395022,0
+DHY.US,D,20050930,000000,1.7133,1.73511,1.70971,1.73511,292768.3046258,0
+DHY.US,D,20051003,000000,1.73511,1.73832,1.72038,1.73832,106792.7878844,0
+DHY.US,D,20051004,000000,1.72038,1.73832,1.7168,1.73832,172296.29686398,0
+DHY.US,D,20051005,000000,1.73511,1.73511,1.7168,1.72387,171441.4100733,0
+DHY.US,D,20051006,000000,1.72387,1.72726,1.7168,1.7168,297606.81948935,0
+DHY.US,D,20051007,000000,1.72726,1.72726,1.7133,1.72038,253750.81775943,0
+DHY.US,D,20051010,000000,1.72038,1.72726,1.70622,1.7133,262287.31094792,0
+DHY.US,D,20051011,000000,1.7133,1.72726,1.70234,1.72726,165468.54603032,0
+DHY.US,D,20051012,000000,1.70971,1.72726,1.69158,1.69876,293052.92314718,0
+DHY.US,D,20051013,000000,1.67335,1.67335,1.60838,1.6302,759544.74214999,0
+DHY.US,D,20051014,000000,1.60421,1.64135,1.58297,1.63737,416644.39115245,0
+DHY.US,D,20051017,000000,1.60838,1.63737,1.60838,1.63358,128441.3263606,0
+DHY.US,D,20051018,000000,1.64135,1.64135,1.60838,1.63737,283088.18121914,0
+DHY.US,D,20051019,000000,1.64135,1.64135,1.62292,1.6302,252889.74360959,0
+DHY.US,D,20051020,000000,1.63358,1.63358,1.61537,1.61537,199349.49356692,0
+DHY.US,D,20051021,000000,1.60838,1.62292,1.59364,1.59364,530857.88512339,0
+DHY.US,D,20051024,000000,1.61206,1.6302,1.59043,1.61206,483578.21132464,0
+DHY.US,D,20051025,000000,1.60168,1.62651,1.60168,1.62292,301317.17253261,0
+DHY.US,D,20051026,000000,1.64416,1.65202,1.62292,1.63358,224413.45429973,0
+DHY.US,D,20051027,000000,1.64135,1.65202,1.62651,1.63737,171737.37208648,0
+DHY.US,D,20051028,000000,1.63737,1.65909,1.63737,1.65202,154643.76117896,0
+DHY.US,D,20051031,000000,1.64416,1.67034,1.64416,1.64824,242351.63973267,0
+DHY.US,D,20051101,000000,1.66568,1.6842,1.64824,1.68091,172009.61588954,0
+DHY.US,D,20051102,000000,1.65909,1.67335,1.65202,1.66568,232388.96025767,0
+DHY.US,D,20051103,000000,1.65202,1.67655,1.65202,1.67655,161185.8622647,0
+DHY.US,D,20051104,000000,1.68091,1.6842,1.65202,1.67034,231540.26082614,0
+DHY.US,D,20051107,000000,1.66277,1.68091,1.66277,1.66277,221839.51288895,0
+DHY.US,D,20051108,000000,1.66277,1.67335,1.64824,1.64824,228967.3506419,0
+DHY.US,D,20051109,000000,1.64824,1.66568,1.64416,1.66277,202490.60956741,0
+DHY.US,D,20051110,000000,1.64824,1.65541,1.62292,1.65541,248053.2911991,0
+DHY.US,D,20051111,000000,1.65541,1.65909,1.62651,1.6302,248053.2911991,0
+DHY.US,D,20051114,000000,1.6302,1.63737,1.60838,1.62292,238371.10533939,0
+DHY.US,D,20051115,000000,1.62292,1.64135,1.61206,1.62651,193097.16713519,0
+DHY.US,D,20051116,000000,1.61206,1.63358,1.60838,1.60838,181981.57640329,0
+DHY.US,D,20051117,000000,1.60421,1.6302,1.59364,1.60168,293905.74748482,0
+DHY.US,D,20051118,000000,1.59043,1.66277,1.58665,1.64135,402139.15882709,0
+DHY.US,D,20051121,000000,1.59742,1.64135,1.59364,1.62292,389880.96910353,0
+DHY.US,D,20051122,000000,1.62292,1.62292,1.60168,1.61206,298180.18143822,0
+DHY.US,D,20051123,000000,1.60421,1.61943,1.58665,1.61206,413518.74354984,0
+DHY.US,D,20051125,000000,1.59364,1.6302,1.59364,1.62292,195089.49678488,0
+DHY.US,D,20051128,000000,1.62651,1.6302,1.61537,1.61537,220720.63210742,0
+DHY.US,D,20051129,000000,1.61537,1.62292,1.60421,1.60838,257748.88300366,0
+DHY.US,D,20051130,000000,1.60168,1.61943,1.59364,1.60168,483010.0055084,0
+DHY.US,D,20051201,000000,1.61206,1.61943,1.60421,1.61206,242646.57051931,0
+DHY.US,D,20051202,000000,1.60838,1.61537,1.60421,1.61206,194224.29772893,0
+DHY.US,D,20051205,000000,1.61943,1.62292,1.61206,1.61206,273674.11425637,0
+DHY.US,D,20051206,000000,1.62292,1.62292,1.59742,1.61537,226411.97130859,0
+DHY.US,D,20051207,000000,1.61943,1.61943,1.59043,1.59742,287354.36536033,0
+DHY.US,D,20051208,000000,1.59742,1.61943,1.59364,1.59364,415233.67326384,0
+DHY.US,D,20051209,000000,1.59043,1.60838,1.58665,1.59364,322669.74899564,0
+DHY.US,D,20051212,000000,1.59364,1.61537,1.59043,1.59043,285936.42888603,0
+DHY.US,D,20051213,000000,1.58297,1.58297,1.53245,1.55766,698604.41055131,0
+DHY.US,D,20051214,000000,1.5433,1.5757,1.53962,1.55766,317833.29658514,0
+DHY.US,D,20051215,000000,1.53613,1.55077,1.51819,1.54689,533987.65763209,0
+DHY.US,D,20051216,000000,1.53245,1.55077,1.52188,1.53245,321253.87497439,0
+DHY.US,D,20051219,000000,1.52489,1.53613,1.51819,1.52188,486426.45899154,0
+DHY.US,D,20051220,000000,1.52489,1.52489,1.49298,1.49617,676102.01651094,0
+DHY.US,D,20051221,000000,1.49617,1.51102,1.45623,1.48512,1342531.128201,0
+DHY.US,D,20051222,000000,1.48512,1.50355,1.48192,1.50015,507214.95454443,0
+DHY.US,D,20051223,000000,1.48881,1.51819,1.48192,1.50355,406404.31174175,0
+DHY.US,D,20051227,000000,1.50704,1.52914,1.50704,1.50704,383049.09336377,0
+DHY.US,D,20051228,000000,1.50704,1.52489,1.50355,1.51431,312125.45775955,0
+DHY.US,D,20051229,000000,1.50704,1.51431,1.48192,1.49617,485285.92245295,0
+DHY.US,D,20051230,000000,1.48881,1.50704,1.48192,1.50355,511193.42648465,0
+DHY.US,D,20060103,000000,1.49298,1.53962,1.49298,1.53962,471904.72704176,0
+DHY.US,D,20060104,000000,1.53962,1.56154,1.52914,1.55398,438864.22912446,0
+DHY.US,D,20060105,000000,1.55398,1.58297,1.55398,1.56861,534267.12002084,0
+DHY.US,D,20060106,000000,1.56861,1.57986,1.56154,1.5757,319828.71991441,0
+DHY.US,D,20060109,000000,1.58297,1.61943,1.57986,1.61206,611458.55045468,0
+DHY.US,D,20060110,000000,1.62292,1.64416,1.59043,1.61537,435160.06344036,0
+DHY.US,D,20060111,000000,1.61537,1.64824,1.60168,1.64135,518893.59495995,0
+DHY.US,D,20060112,000000,1.62651,1.65909,1.62292,1.64135,576708.27895603,0
+DHY.US,D,20060113,000000,1.61206,1.6302,1.5757,1.61943,558756.68757825,0
+DHY.US,D,20060117,000000,1.60838,1.62292,1.56154,1.61943,422910.12352902,0
+DHY.US,D,20060118,000000,1.59043,1.61943,1.58665,1.61943,273674.11425637,0
+DHY.US,D,20060119,000000,1.62292,1.63737,1.59043,1.61206,415785.37945566,0
+DHY.US,D,20060120,000000,1.60168,1.61537,1.59364,1.60168,262583.2729611,0
+DHY.US,D,20060123,000000,1.59742,1.61943,1.59742,1.61206,291906.19924943,0
+DHY.US,D,20060124,000000,1.61537,1.62651,1.60421,1.61206,376212.06149136,0
+DHY.US,D,20060125,000000,1.61206,1.64135,1.60421,1.61537,366248.35078985,0
+DHY.US,D,20060126,000000,1.63358,1.64135,1.61943,1.63358,256321.66549064,0
+DHY.US,D,20060127,000000,1.63737,1.63737,1.61943,1.61943,281947.64468054,0
+DHY.US,D,20060130,000000,1.61943,1.62292,1.60421,1.61537,541392.89532072,0
+DHY.US,D,20060131,000000,1.6302,1.63358,1.62292,1.62651,218158.03418843,0
+DHY.US,D,20060201,000000,1.63358,1.63358,1.62292,1.6302,298477.17467792,0
+DHY.US,D,20060202,000000,1.62651,1.63358,1.62651,1.6302,154072.46168314,0
+DHY.US,D,20060203,000000,1.6302,1.63358,1.60838,1.61537,362259.56658434,0
+DHY.US,D,20060206,000000,1.61537,1.6302,1.60838,1.61537,374500.22545695,0
+DHY.US,D,20060207,000000,1.61943,1.61943,1.60838,1.61943,215874.89865818,0
+DHY.US,D,20060208,000000,1.61206,1.62651,1.60838,1.62292,248619.4345623,0
+DHY.US,D,20060209,000000,1.62292,1.62651,1.61206,1.61943,283088.18121914,0
+DHY.US,D,20060210,000000,1.61537,1.63358,1.61206,1.62292,291056.46859138,0
+DHY.US,D,20060213,000000,1.59364,1.60838,1.59364,1.60838,285081.54209536,0
+DHY.US,D,20060214,000000,1.59742,1.61206,1.59043,1.60421,284227.6865312,0
+DHY.US,D,20060215,000000,1.61537,1.61537,1.59364,1.60168,373650.4947989,0
+DHY.US,D,20060216,000000,1.60168,1.61206,1.59364,1.60168,341185.42128354,0
+DHY.US,D,20060217,000000,1.61206,1.61206,1.60168,1.60421,220424.67009424,0
+DHY.US,D,20060221,000000,1.60421,1.61537,1.60168,1.61537,684360.07853721,0
+DHY.US,D,20060222,000000,1.61537,1.61537,1.60168,1.60838,424626.08446954,0
+DHY.US,D,20060223,000000,1.60838,1.61206,1.60168,1.60168,210471.27165798,0
+DHY.US,D,20060224,000000,1.60168,1.60838,1.59742,1.59742,195089.49678488,0
+DHY.US,D,20060227,000000,1.60421,1.60838,1.59742,1.60168,381627.03198337,0
+DHY.US,D,20060228,000000,1.60168,1.61206,1.59364,1.61206,623980.73416909,0
+DHY.US,D,20060301,000000,1.61206,1.61206,1.60168,1.60421,548515.57694103,0
+DHY.US,D,20060302,000000,1.60421,1.61206,1.59742,1.59742,432594.37184179,0
+DHY.US,D,20060303,000000,1.60421,1.60838,1.58297,1.58297,655029.93366321,0
+DHY.US,D,20060306,000000,1.58297,1.58665,1.52188,1.53613,1020126.4044227,0
+DHY.US,D,20060307,000000,1.52489,1.55077,1.52188,1.55077,350582.98862189,0
+DHY.US,D,20060308,000000,1.52188,1.54689,1.51819,1.52489,469331.81685749,0
+DHY.US,D,20060309,000000,1.52188,1.5433,1.52188,1.53962,530570.17292241,0
+DHY.US,D,20060310,000000,1.5433,1.55398,1.52489,1.53613,257748.88300366,0
+DHY.US,D,20060313,000000,1.53245,1.53245,1.50704,1.50704,282801.50024469,0
+DHY.US,D,20060314,000000,1.50704,1.50704,1.48192,1.49298,1851725.0064502,0
+DHY.US,D,20060315,000000,1.48881,1.50355,1.48512,1.48881,526297.80142206,0
+DHY.US,D,20060316,000000,1.48512,1.50704,1.48512,1.49298,465631.77607949,0
+DHY.US,D,20060317,000000,1.48881,1.49617,1.47805,1.48881,503510.78886032,0
+DHY.US,D,20060320,000000,1.49617,1.50704,1.49298,1.50015,555053.55312067,0
+DHY.US,D,20060321,000000,1.50704,1.50704,1.49617,1.50704,345449.54297169,0
+DHY.US,D,20060322,000000,1.50015,1.50704,1.50015,1.50704,360267.23693466,0
+DHY.US,D,20060323,000000,1.50704,1.51102,1.50015,1.50704,541675.45138906,0
+DHY.US,D,20060324,000000,1.50355,1.51431,1.50355,1.50704,366528.84440512,0
+DHY.US,D,20060327,000000,1.50355,1.51102,1.49617,1.50704,569877.43444279,0
+DHY.US,D,20060328,000000,1.50355,1.50704,1.49617,1.50015,332927.35925728,0
+DHY.US,D,20060329,000000,1.49617,1.50704,1.49617,1.50355,293330.32308288,0
+DHY.US,D,20060330,000000,1.50355,1.50704,1.49617,1.49617,223272.91776114,0
+DHY.US,D,20060331,000000,1.49617,1.50704,1.49617,1.49617,214450.77482473,0
+DHY.US,D,20060403,000000,1.48512,1.50015,1.48192,1.49617,577848.81549463,0
+DHY.US,D,20060404,000000,1.49298,1.50355,1.48512,1.49617,370509.3787984,0
+DHY.US,D,20060405,000000,1.49617,1.50355,1.48512,1.49617,261726.32371737,0
+DHY.US,D,20060406,000000,1.49617,1.50015,1.48512,1.48881,264568.38402511,0
+DHY.US,D,20060407,000000,1.48881,1.49298,1.47805,1.47805,437727.81749198,0
+DHY.US,D,20060410,000000,1.47455,1.49617,1.39534,1.4315,1399764.2004359,0
+DHY.US,D,20060411,000000,1.44217,1.44546,1.4095,1.4315,747577.35830698,0
+DHY.US,D,20060412,000000,1.44546,1.44944,1.41318,1.42025,543389.34987652,0
+DHY.US,D,20060413,000000,1.41705,1.42423,1.40231,1.41318,408674.04132714,0
+DHY.US,D,20060417,000000,1.41318,1.41705,1.40231,1.4095,693186.34637973,0
+DHY.US,D,20060418,000000,1.40589,1.42423,1.40231,1.42025,768366.88508639,0
+DHY.US,D,20060419,000000,1.42423,1.4315,1.4095,1.42025,460516.89250677,0
+DHY.US,D,20060420,000000,1.42781,1.4347,1.42025,1.4347,426618.41411924,0
+DHY.US,D,20060421,000000,1.4315,1.44217,1.42781,1.43876,405544.26881844,0
+DHY.US,D,20060424,000000,1.43876,1.44944,1.43876,1.44546,411234.57679308,0
+DHY.US,D,20060425,000000,1.44217,1.44944,1.4347,1.43876,381343.4446885,0
+DHY.US,D,20060426,000000,1.4347,1.44217,1.4315,1.4347,227833.00146246,0
+DHY.US,D,20060427,000000,1.43876,1.43876,1.4315,1.4315,154932.50460645,0
+DHY.US,D,20060428,000000,1.4315,1.4347,1.42781,1.4347,264289.95286289,0
+DHY.US,D,20060501,000000,1.4315,1.4347,1.41705,1.42781,401855.57153222,0
+DHY.US,D,20060502,000000,1.4315,1.4315,1.41318,1.42025,331217.58567592,0
+DHY.US,D,20060503,000000,1.41705,1.4315,1.41318,1.42025,299892.01747263,0
+DHY.US,D,20060504,000000,1.41705,1.43876,1.41705,1.4347,417792.14627671,0
+DHY.US,D,20060505,000000,1.4347,1.43876,1.42781,1.42781,252609.24999431,0
+DHY.US,D,20060508,000000,1.42781,1.44217,1.42781,1.44217,378776.72186341,0
+DHY.US,D,20060509,000000,1.44217,1.44546,1.4315,1.43876,254888.26061844,0
+DHY.US,D,20060510,000000,1.43876,1.44217,1.4315,1.4315,380772.14519268,0
+DHY.US,D,20060511,000000,1.4095,1.42423,1.38446,1.40231,361682.07972937,0
+DHY.US,D,20060512,000000,1.40231,1.41705,1.40231,1.41705,418349.00860117,0
+DHY.US,D,20060515,000000,1.40589,1.41318,1.39136,1.39136,396149.79515968,0
+DHY.US,D,20060516,000000,1.39534,1.41318,1.38825,1.39534,702007.45808961,0
+DHY.US,D,20060517,000000,1.39534,1.39852,1.38825,1.39136,337194.574625,0
+DHY.US,D,20060518,000000,1.39534,1.39852,1.38031,1.39136,455088.51606993,0
+DHY.US,D,20060519,000000,1.39534,1.39534,1.37341,1.38446,614586.26051034,0
+DHY.US,D,20060522,000000,1.38446,1.40231,1.38031,1.39852,521455.16165242,0
+DHY.US,D,20060523,000000,1.38825,1.40589,1.38825,1.39852,421777.83680264,0
+DHY.US,D,20060524,000000,1.39534,1.4095,1.39534,1.39852,378484.88475634,0
+DHY.US,D,20060525,000000,1.39852,1.41318,1.39534,1.40589,359411.31891745,0
+DHY.US,D,20060526,000000,1.4095,1.41318,1.40231,1.4095,428049.75653837,0
+DHY.US,D,20060530,000000,1.41318,1.41318,1.39852,1.4095,513477.59324141,0
+DHY.US,D,20060531,000000,1.4095,1.41705,1.40231,1.41705,166610.11379544,0
+DHY.US,D,20060601,000000,1.41705,1.41705,1.39136,1.39534,493827.57177408,0
+DHY.US,D,20060602,000000,1.39534,1.41318,1.39534,1.41318,371087.89687991,0
+DHY.US,D,20060605,000000,1.41318,1.42423,1.4095,1.42423,360552.88668256,0
+DHY.US,D,20060606,000000,1.42423,1.4315,1.40589,1.4095,456810.66436961,0
+DHY.US,D,20060607,000000,1.41318,1.42025,1.40231,1.40589,397861.6311941,0
+DHY.US,D,20060608,000000,1.4095,1.41705,1.40231,1.41318,268857.25514989,0
+DHY.US,D,20060609,000000,1.40589,1.41318,1.40231,1.40589,304158.20161382,0
+DHY.US,D,20060612,000000,1.40589,1.41705,1.40231,1.41318,230964.83642422,0
+DHY.US,D,20060613,000000,1.39136,1.40231,1.3774,1.38031,510626.25189494,0
+DHY.US,D,20060614,000000,1.38825,1.39136,1.36953,1.3774,337194.574625,0
+DHY.US,D,20060615,000000,1.35906,1.38031,1.35528,1.36605,472765.8011916,0
+DHY.US,D,20060616,000000,1.38031,1.38825,1.36605,1.36953,205618.31962307,0
+DHY.US,D,20060619,000000,1.3774,1.3774,1.36284,1.36284,331786.82271869,0
+DHY.US,D,20060620,000000,1.36284,1.37341,1.36284,1.36953,248903.02185714,0
+DHY.US,D,20060621,000000,1.36953,1.38031,1.36284,1.38031,536547.1618715,0
+DHY.US,D,20060622,000000,1.38031,1.38031,1.36953,1.38031,556486.95799286,0
+DHY.US,D,20060623,000000,1.38031,1.38446,1.36953,1.38031,305287.39466063,0
+DHY.US,D,20060626,000000,1.37341,1.38031,1.36284,1.36605,359986.74331938,0
+DHY.US,D,20060627,000000,1.36284,1.36953,1.35906,1.36284,261726.32371737,0
+DHY.US,D,20060628,000000,1.35906,1.36953,1.35906,1.35906,317833.29658514,0
+DHY.US,D,20060629,000000,1.35528,1.36284,1.35189,1.35906,311567.56420857,0
+DHY.US,D,20060630,000000,1.35906,1.36605,1.35528,1.36284,260866.28079406,0
+DHY.US,D,20060703,000000,1.36284,1.37341,1.35189,1.37341,169740.91753068,0
+DHY.US,D,20060705,000000,1.36953,1.37341,1.35906,1.36284,484998.21025199,0
+DHY.US,D,20060706,000000,1.36953,1.37341,1.36284,1.36284,419790.66328557,0
+DHY.US,D,20060707,000000,1.36284,1.3774,1.36284,1.37341,430900.06665833,0
+DHY.US,D,20060710,000000,1.3774,1.38446,1.37341,1.38446,328370.36923554,0
+DHY.US,D,20060711,000000,1.38446,1.39136,1.38031,1.39136,367108.39371316,0
+DHY.US,D,20060712,000000,1.39534,1.40231,1.38446,1.40231,409522.74075867,0
+DHY.US,D,20060713,000000,1.40231,1.41705,1.39852,1.41705,526297.80142206,0
+DHY.US,D,20060714,000000,1.41318,1.41318,1.39136,1.41318,281947.64468054,0
+DHY.US,D,20060717,000000,1.41318,1.41318,1.38825,1.39534,399282.66134797,0
+DHY.US,D,20060718,000000,1.39852,1.40231,1.38825,1.39852,355429.75329764,0
+DHY.US,D,20060719,000000,1.40231,1.4095,1.39852,1.4095,291056.46859138,0
+DHY.US,D,20060720,000000,1.41318,1.41705,1.40231,1.41705,358834.86328899,0
+DHY.US,D,20060721,000000,1.42423,1.42423,1.4095,1.41705,264568.38402511,0
+DHY.US,D,20060724,000000,1.42423,1.42781,1.41318,1.42781,458814.3375111,0
+DHY.US,D,20060725,000000,1.42781,1.44217,1.42423,1.43876,512338.08792935,0
+DHY.US,D,20060726,000000,1.44217,1.44944,1.4347,1.44944,431174.37291444,0
+DHY.US,D,20060727,000000,1.44944,1.44944,1.4347,1.44217,383903.98015445,0
+DHY.US,D,20060728,000000,1.44546,1.46039,1.44217,1.45312,246620.91755345,0
+DHY.US,D,20060731,000000,1.45312,1.45623,1.44546,1.45623,383049.09336377,0
+DHY.US,D,20060801,000000,1.46039,1.46748,1.45623,1.46748,364251.89623405,0
+DHY.US,D,20060802,000000,1.47455,1.48192,1.47116,1.47805,450831.61296748,0
+DHY.US,D,20060803,000000,1.48192,1.48512,1.47455,1.48512,304725.37620355,0
+DHY.US,D,20060804,000000,1.48512,1.50015,1.47805,1.50015,397861.6311941,0
+DHY.US,D,20060807,000000,1.49617,1.50355,1.48192,1.49617,590093.59927334,0
+DHY.US,D,20060808,000000,1.48512,1.50355,1.48512,1.49617,354288.18553252,0
+DHY.US,D,20060809,000000,1.50015,1.50015,1.48881,1.50015,337194.574625,0
+DHY.US,D,20060810,000000,1.50015,1.50015,1.48512,1.49617,402414.49630973,0
+DHY.US,D,20060811,000000,1.49298,1.49617,1.46748,1.48192,398995.98037353,0
+DHY.US,D,20060814,000000,1.48881,1.49298,1.45623,1.47116,641637.39476021,0
+DHY.US,D,20060815,000000,1.46748,1.47805,1.4637,1.47805,465631.77607949,0
+DHY.US,D,20060816,000000,1.48512,1.48881,1.47116,1.48192,301020.1792929,0
+DHY.US,D,20060817,000000,1.48881,1.49298,1.48192,1.48881,408960.72230158,0
+DHY.US,D,20060818,000000,1.49617,1.50355,1.48512,1.50015,350854.20119842,0
+DHY.US,D,20060821,000000,1.50355,1.50704,1.49298,1.50704,413232.0625754,0
+DHY.US,D,20060822,000000,1.50704,1.51102,1.49617,1.51102,682370.8425671,0
+DHY.US,D,20060823,000000,1.50704,1.51819,1.50704,1.51431,614586.26051034,0
+DHY.US,D,20060824,000000,1.51819,1.52188,1.51102,1.52188,576708.27895603,0
+DHY.US,D,20060825,000000,1.51431,1.53613,1.51431,1.53613,487845.42669236,0
+DHY.US,D,20060828,000000,1.53613,1.53962,1.51431,1.52188,708842.42750894,0
+DHY.US,D,20060829,000000,1.52188,1.53245,1.50355,1.51102,667837.76712552,0
+DHY.US,D,20060830,000000,1.51102,1.51102,1.50704,1.51102,339749.95395831,0
+DHY.US,D,20060831,000000,1.52188,1.52489,1.51819,1.52489,402980.63967291,0
+DHY.US,D,20060901,000000,1.52914,1.53613,1.52914,1.53613,485577.75956002,0
+DHY.US,D,20060905,000000,1.53962,1.54689,1.52914,1.53962,358834.86328899,0
+DHY.US,D,20060906,000000,1.53613,1.5433,1.52489,1.53245,423770.16645233,0
+DHY.US,D,20060907,000000,1.52489,1.53245,1.51819,1.53245,261455.11114083,0
+DHY.US,D,20060908,000000,1.53245,1.53613,1.52188,1.53245,628820.28025915,0
+DHY.US,D,20060911,000000,1.52914,1.53962,1.52489,1.53962,380772.14519268,0
+DHY.US,D,20060912,000000,1.53962,1.55398,1.53613,1.55398,498385.59302233,0
+DHY.US,D,20060913,000000,1.55077,1.56455,1.53962,1.56455,410380.72122892,0
+DHY.US,D,20060914,000000,1.5433,1.55398,1.53962,1.55398,432874.86545707,0
+DHY.US,D,20060915,000000,1.55398,1.56455,1.55398,1.56154,199349.49356692,0
+DHY.US,D,20060918,000000,1.56154,1.57192,1.56154,1.57192,374500.22545695,0
+DHY.US,D,20060919,000000,1.56861,1.57192,1.55398,1.56154,450546.9944461,0
+DHY.US,D,20060920,000000,1.56154,1.5757,1.55766,1.5757,362542.12265269,0
+DHY.US,D,20060921,000000,1.58297,1.59364,1.57192,1.58665,468205.71749028,0
+DHY.US,D,20060922,000000,1.58297,1.60168,1.57192,1.57192,742451.13124247,0
+DHY.US,D,20060925,000000,1.58297,1.58297,1.55398,1.56154,863210.85120525,0
+DHY.US,D,20060926,000000,1.56861,1.56861,1.53245,1.5433,843839.26090013,0
+DHY.US,D,20060927,000000,1.53962,1.55077,1.51431,1.53962,801124.82693534,0
+DHY.US,D,20060928,000000,1.53962,1.55398,1.53613,1.53962,197362.32004985,0
+DHY.US,D,20060929,000000,1.53245,1.55398,1.53245,1.54689,275675.72494481,0
+DHY.US,D,20061002,000000,1.55077,1.55398,1.53962,1.5433,276529.58050897,0
+DHY.US,D,20061003,000000,1.53962,1.5433,1.51431,1.51431,444849.46788576,0
+DHY.US,D,20061004,000000,1.51102,1.52914,1.51102,1.51431,269982.32329058,0
+DHY.US,D,20061005,000000,1.52188,1.52489,1.51431,1.52188,295619.64597228,0
+DHY.US,D,20061006,000000,1.52188,1.52914,1.51431,1.52914,283658.44948843,0
+DHY.US,D,20061009,000000,1.52489,1.53613,1.52188,1.53613,271114.61001696,0
+DHY.US,D,20061010,000000,1.53613,1.53613,1.51819,1.51819,255746.24108871,0
+DHY.US,D,20061011,000000,1.51819,1.53613,1.51819,1.52914,271114.61001696,0
+DHY.US,D,20061012,000000,1.51819,1.52914,1.50704,1.51431,425480.97126022,0
+DHY.US,D,20061013,000000,1.51431,1.52188,1.50704,1.51819,251483.1506271,0
+DHY.US,D,20061016,000000,1.50704,1.52188,1.49298,1.50704,686350.34573386,0
+DHY.US,D,20061017,000000,1.51819,1.51819,1.48881,1.48881,386749.13414177,0
+DHY.US,D,20061018,000000,1.49298,1.50704,1.48512,1.48881,443996.64354814,0
+DHY.US,D,20061019,000000,1.49298,1.51431,1.49298,1.51102,395862.08295871,0
+DHY.US,D,20061020,000000,1.51431,1.52188,1.50704,1.51431,463635.32152369,0
+DHY.US,D,20061023,000000,1.50355,1.53245,1.50355,1.53245,604064.65625784,0
+DHY.US,D,20061024,000000,1.53245,1.53962,1.52914,1.53613,453392.14843342,0
+DHY.US,D,20061025,000000,1.53245,1.53962,1.52914,1.53962,293608.75424511,0
+DHY.US,D,20061026,000000,1.53962,1.54689,1.53613,1.54689,365100.59566557,0
+DHY.US,D,20061027,000000,1.53962,1.55077,1.53613,1.54689,365387.27664,0
+DHY.US,D,20061030,000000,1.54689,1.55077,1.53962,1.55077,229543.80627035,0
+DHY.US,D,20061031,000000,1.55077,1.56154,1.54689,1.55398,624265.35269047,0
+DHY.US,D,20061101,000000,1.55766,1.56154,1.54689,1.55398,640211.20847371,0
+DHY.US,D,20061102,000000,1.54689,1.55398,1.53962,1.5433,217868.25953441,0
+DHY.US,D,20061103,000000,1.53962,1.55398,1.53962,1.55398,251752.30075057,0
+DHY.US,D,20061106,000000,1.56154,1.56154,1.54689,1.55398,428331.28138018,0
+DHY.US,D,20061107,000000,1.56154,1.56455,1.54689,1.54689,519749.51297715,0
+DHY.US,D,20061108,000000,1.55398,1.56154,1.54689,1.55766,235237.20792457,0
+DHY.US,D,20061109,000000,1.55077,1.56455,1.54689,1.55766,527158.8755719,0
+DHY.US,D,20061110,000000,1.55398,1.56154,1.55077,1.55766,391869.17384712,0
+DHY.US,D,20061113,000000,1.53613,1.55398,1.52914,1.52914,329225.25602623,0
+DHY.US,D,20061114,000000,1.5433,1.54689,1.52489,1.53245,313555.76895216,0
+DHY.US,D,20061115,000000,1.52914,1.53962,1.52489,1.53962,412375.11333167,0
+DHY.US,D,20061116,000000,1.53962,1.54689,1.52914,1.53613,323521.54210673,0
+DHY.US,D,20061117,000000,1.53962,1.54689,1.53245,1.53613,275096.17563677,0
+DHY.US,D,20061120,000000,1.52914,1.5433,1.51102,1.52489,803972.04337572,0
+DHY.US,D,20061121,000000,1.52914,1.53245,1.50355,1.51819,692048.90352071,0
+DHY.US,D,20061122,000000,1.51431,1.52914,1.50704,1.51819,545946.79166288,0
+DHY.US,D,20061124,000000,1.50704,1.52489,1.50704,1.52489,302171.02809677,0
+DHY.US,D,20061127,000000,1.52489,1.52914,1.52489,1.52914,225837.57813318,0
+DHY.US,D,20061128,000000,1.52914,1.52914,1.51431,1.52188,483578.21132464,0
+DHY.US,D,20061129,000000,1.52188,1.52489,1.51431,1.51819,352852.71820728,0
+DHY.US,D,20061130,000000,1.51819,1.52489,1.51102,1.52489,490123.40608997,0
+DHY.US,D,20061201,000000,1.52188,1.52914,1.51819,1.52489,631102.38456287,0
+DHY.US,D,20061204,000000,1.52489,1.52489,1.51102,1.51431,561884.39763391,0
+DHY.US,D,20061205,000000,1.51819,1.51819,1.50704,1.51819,350854.20119842,0
+DHY.US,D,20061206,000000,1.51102,1.51819,1.50704,1.51102,246620.91755345,0
+DHY.US,D,20061207,000000,1.51819,1.52489,1.51102,1.51819,263713.49723443,0
+DHY.US,D,20061208,000000,1.51102,1.51819,1.51102,1.51819,324377.46012395,0
+DHY.US,D,20061211,000000,1.52188,1.52489,1.51819,1.52188,301874.03485706,0
+DHY.US,D,20061212,000000,1.51819,1.52489,1.51431,1.52489,403266.28942083,0
+DHY.US,D,20061213,000000,1.52188,1.52188,1.49617,1.50355,535704.64979914,0
+DHY.US,D,20061214,000000,1.49617,1.50704,1.47116,1.48192,833882.7687843,0
+DHY.US,D,20061215,000000,1.46748,1.47805,1.45312,1.46748,806535.67252125,0
+DHY.US,D,20061218,000000,1.47116,1.47805,1.45623,1.47805,788874.887024,0
+DHY.US,D,20061219,000000,1.47805,1.48192,1.46748,1.47455,356278.45272916,0
+DHY.US,D,20061220,000000,1.47116,1.47805,1.4347,1.44217,840719.8006567,0
+DHY.US,D,20061221,000000,1.44217,1.46039,1.4347,1.4347,918742.39967111,0
+DHY.US,D,20061222,000000,1.4347,1.45623,1.4315,1.43876,582688.36158469,0
+DHY.US,D,20061226,000000,1.42423,1.4347,1.42025,1.4315,1497166.6395676,0
+DHY.US,D,20061227,000000,1.42781,1.43876,1.42423,1.4347,684648.8219647,0
+DHY.US,D,20061228,000000,1.4315,1.44217,1.4315,1.43876,838707.87770299,0
+DHY.US,D,20061229,000000,1.44217,1.45623,1.4347,1.44944,1003319.4744896,0
+DHY.US,D,20070103,000000,1.44944,1.47805,1.44546,1.47805,968875.47726938,0
+DHY.US,D,20070104,000000,1.47116,1.50015,1.47116,1.50015,841285.94401988,0
+DHY.US,D,20070105,000000,1.48512,1.50015,1.4637,1.47805,470178.45383596,0
+DHY.US,D,20070108,000000,1.47455,1.48512,1.46748,1.47805,422346.04261888,0
+DHY.US,D,20070109,000000,1.47805,1.49298,1.47116,1.48192,392441.50456946,0
+DHY.US,D,20070110,000000,1.48512,1.50015,1.48512,1.50015,463635.32152369,0
+DHY.US,D,20070111,000000,1.49298,1.50355,1.48512,1.49298,420915.73142627,0
+DHY.US,D,20070112,000000,1.49298,1.50704,1.48512,1.50704,567882.01111353,0
+DHY.US,D,20070116,000000,1.50355,1.50355,1.48512,1.49298,667553.14860413,0
+DHY.US,D,20070117,000000,1.50015,1.50704,1.49298,1.50355,489834.66266247,0
+DHY.US,D,20070118,000000,1.50704,1.50704,1.50355,1.50704,498961.01742427,0
+DHY.US,D,20070119,000000,1.50704,1.51819,1.50704,1.51431,493827.57177408,0
+DHY.US,D,20070122,000000,1.51431,1.51819,1.50704,1.50704,413518.74354984,0
+DHY.US,D,20070123,000000,1.50355,1.51819,1.50355,1.50704,662434.14012532,0
+DHY.US,D,20070124,000000,1.51102,1.52188,1.49617,1.51431,1092751.5637961,0
+DHY.US,D,20070125,000000,1.50355,1.52188,1.50015,1.50704,520030.00659244,0
+DHY.US,D,20070126,000000,1.50704,1.51819,1.50704,1.51102,446840.76630894,0
+DHY.US,D,20070129,000000,1.51819,1.52489,1.51431,1.52489,447422.37807003,0
+DHY.US,D,20070130,000000,1.51819,1.52489,1.51431,1.52489,424911.73421745,0
+DHY.US,D,20070131,000000,1.52188,1.52489,1.51819,1.52489,411234.57679308,0
+DHY.US,D,20070201,000000,1.52489,1.53245,1.51819,1.52489,605471.24924034,0
+DHY.US,D,20070202,000000,1.52489,1.53245,1.52188,1.52914,293052.92314718,0
+DHY.US,D,20070205,000000,1.52489,1.53613,1.52188,1.53245,351425.50069424,0
+DHY.US,D,20070206,000000,1.51102,1.53613,1.51102,1.52489,493827.57177408,0
+DHY.US,D,20070207,000000,1.53245,1.53613,1.51819,1.51819,464212.80837868,0
+DHY.US,D,20070208,000000,1.52489,1.53613,1.51819,1.53613,320388.67591845,0
+DHY.US,D,20070209,000000,1.53613,1.53962,1.53245,1.53245,320963.06909385,0
+DHY.US,D,20070212,000000,1.53245,1.54689,1.52489,1.52489,318812.96178557,0
+DHY.US,D,20070213,000000,1.52188,1.53245,1.50704,1.51102,403335.38159812,0
+DHY.US,D,20070214,000000,1.51102,1.52489,1.50355,1.51431,587678.46674767,0
+DHY.US,D,20070215,000000,1.51102,1.53245,1.51102,1.52489,755558.02039755,0
+DHY.US,D,20070216,000000,1.52188,1.53245,1.52188,1.52914,362259.56658434,0
+DHY.US,D,20070220,000000,1.52489,1.53613,1.52489,1.53245,514045.79905766,0
+DHY.US,D,20070221,000000,1.53245,1.53962,1.52188,1.53245,622556.61033563,0
+DHY.US,D,20070222,000000,1.53613,1.54689,1.52914,1.52914,452821.88016412,0
+DHY.US,D,20070223,000000,1.52914,1.54689,1.52188,1.53962,559622.91786073,0
+DHY.US,D,20070226,000000,1.53962,1.5433,1.52914,1.53245,519749.51297715,0
+DHY.US,D,20070227,000000,1.53245,1.53962,1.52489,1.53613,552497.14256084,0
+DHY.US,D,20070228,000000,1.54689,1.55077,1.52914,1.53962,443429.46895841,0
+DHY.US,D,20070301,000000,1.54689,1.54689,1.51102,1.51819,541097.96453407,0
+DHY.US,D,20070302,000000,1.52188,1.52914,1.51819,1.52914,416080.3102423,0
+DHY.US,D,20070305,000000,1.51819,1.53245,1.49617,1.49617,377634.12287177,0
+DHY.US,D,20070306,000000,1.49617,1.50704,1.47455,1.48192,603472.73223148,0
+DHY.US,D,20070307,000000,1.48192,1.53613,1.48192,1.52914,680655.91285311,0
+DHY.US,D,20070308,000000,1.53245,1.5433,1.52914,1.53962,417792.14627671,0
+DHY.US,D,20070309,000000,1.53613,1.53962,1.51431,1.52914,450260.31347165,0
+DHY.US,D,20070312,000000,1.52188,1.5433,1.51819,1.5433,533987.65763209,0
+DHY.US,D,20070313,000000,1.52914,1.53613,1.50355,1.50355,294468.79716843,0
+DHY.US,D,20070314,000000,1.50355,1.51431,1.49298,1.50704,371378.70276046,0
+DHY.US,D,20070315,000000,1.50704,1.52489,1.50355,1.51819,324951.85329934,0
+DHY.US,D,20070316,000000,1.51431,1.53613,1.50704,1.52914,381627.03198337,0
+DHY.US,D,20070319,000000,1.52188,1.52914,1.51819,1.52914,288772.30183461,0
+DHY.US,D,20070320,000000,1.53245,1.53962,1.52489,1.52914,320678.45057247,0
+DHY.US,D,20070321,000000,1.53613,1.53962,1.51431,1.52188,722517.52248026,0
+DHY.US,D,20070322,000000,1.50704,1.51819,1.50355,1.50704,819064.04359481,0
+DHY.US,D,20070323,000000,1.51431,1.52188,1.50704,1.52188,476460.68583696,0
+DHY.US,D,20070326,000000,1.51431,1.53613,1.51431,1.53613,390737.91834727,0
+DHY.US,D,20070327,000000,1.53613,1.53962,1.51819,1.53962,656441.68277833,0
+DHY.US,D,20070328,000000,1.53613,1.5433,1.52914,1.5433,589240.77493571,0
+DHY.US,D,20070329,000000,1.53962,1.55077,1.53962,1.5433,410090.94657491,0
+DHY.US,D,20070330,000000,1.55077,1.55398,1.5433,1.55077,418349.00860117,0
+DHY.US,D,20070402,000000,1.5433,1.55077,1.52914,1.54689,575855.45461841,0
+DHY.US,D,20070403,000000,1.53962,1.55077,1.53962,1.54689,261161.21158071,0
+DHY.US,D,20070404,000000,1.55077,1.55398,1.5433,1.55077,466779.53120377,0
+DHY.US,D,20070405,000000,1.55077,1.55766,1.53962,1.55398,506644.68627513,0
+DHY.US,D,20070409,000000,1.54689,1.56154,1.5433,1.55766,416936.22825951,0
+DHY.US,D,20070410,000000,1.55077,1.56154,1.54689,1.55398,445705.38590297,0
+DHY.US,D,20070411,000000,1.55398,1.56861,1.55398,1.56861,576708.27895603,0
+DHY.US,D,20070412,000000,1.56154,1.57192,1.55766,1.55766,352567.06845936,0
+DHY.US,D,20070413,000000,1.55398,1.56455,1.53962,1.55766,503799.5322878,0
+DHY.US,D,20070416,000000,1.5433,1.55077,1.53613,1.54689,368520.14282829,0
+DHY.US,D,20070417,000000,1.53962,1.54689,1.52914,1.53962,536260.48089706,0
+DHY.US,D,20070418,000000,1.53613,1.54689,1.52188,1.52489,724806.84536967,0
+DHY.US,D,20070419,000000,1.52914,1.5433,1.52489,1.5433,285645.62300548,0
+DHY.US,D,20070420,000000,1.53613,1.54689,1.53245,1.54689,447702.8716853,0
+DHY.US,D,20070423,000000,1.54689,1.55077,1.53245,1.54689,445705.38590297,0
+DHY.US,D,20070424,000000,1.5433,1.55398,1.53962,1.55077,580697.06316153,0
+DHY.US,D,20070425,000000,1.54689,1.55766,1.53962,1.55077,628252.07444291,0
+DHY.US,D,20070426,000000,1.54689,1.55077,1.53962,1.53962,515764.85367776,0
+DHY.US,D,20070427,000000,1.5433,1.55398,1.53962,1.55398,295044.22157035,0
+DHY.US,D,20070430,000000,1.55077,1.56154,1.54689,1.56154,521455.16165242,0
+DHY.US,D,20070501,000000,1.55398,1.55398,1.54689,1.55398,235822.94459177,0
+DHY.US,D,20070502,000000,1.55077,1.64135,1.54689,1.55766,1060470.0486025,0
+DHY.US,D,20070503,000000,1.56154,1.56861,1.55077,1.55398,268560.26191019,0
+DHY.US,D,20070504,000000,1.55766,1.55766,1.54689,1.54689,274243.35129914,0
+DHY.US,D,20070507,000000,1.54689,1.56455,1.54689,1.55398,473896.02546492,0
+DHY.US,D,20070508,000000,1.55398,1.56455,1.54689,1.55766,208749.1233583,0
+DHY.US,D,20070509,000000,1.55766,1.58297,1.55398,1.55766,359411.31891745,0
+DHY.US,D,20070510,000000,1.55398,1.56861,1.55398,1.56455,361682.07972937,0
+DHY.US,D,20070511,000000,1.53962,1.56455,1.51431,1.54689,429465.63055961,0
+DHY.US,D,20070514,000000,1.54689,1.56861,1.5433,1.5433,330925.74856885,0
+DHY.US,D,20070515,000000,1.53962,1.5433,1.52188,1.52188,1014710.4027041,0
+DHY.US,D,20070516,000000,1.52188,1.53245,1.51819,1.52914,459378.41842124,0
+DHY.US,D,20070517,000000,1.51819,1.52914,1.50355,1.52188,657869.93151789,0
+DHY.US,D,20070518,000000,1.52489,1.52914,1.51819,1.51819,429754.37398709,0
+DHY.US,D,20070521,000000,1.53613,1.53613,1.52188,1.52489,315976.05761046,0
+DHY.US,D,20070522,000000,1.52489,1.53613,1.52489,1.52914,478742.79014068,0
+DHY.US,D,20070523,000000,1.51819,1.53962,1.51819,1.52914,283369.70606094,0
+DHY.US,D,20070524,000000,1.52914,1.53962,1.51819,1.51819,208189.16735427,0
+DHY.US,D,20070525,000000,1.52489,1.53245,1.52188,1.52914,217581.57855997,0
+DHY.US,D,20070529,000000,1.52914,1.53962,1.52914,1.52914,383491.48954375,0
+DHY.US,D,20070530,000000,1.52914,1.53613,1.52489,1.52914,206761.94984125,0
+DHY.US,D,20070531,000000,1.52914,1.53962,1.52489,1.52914,316969.12875573,0
+DHY.US,D,20070601,000000,1.52914,1.52914,1.52188,1.52914,217014.40397025,0
+DHY.US,D,20070604,000000,1.52489,1.54689,1.52489,1.54689,301874.03485706,0
+DHY.US,D,20070605,000000,1.53962,1.5433,1.52188,1.53962,252609.24999431,0
+DHY.US,D,20070606,000000,1.53613,1.5433,1.52188,1.52188,326667.81423987,0
+DHY.US,D,20070607,000000,1.52188,1.53613,1.51102,1.51102,318679.93356361,0
+DHY.US,D,20070608,000000,1.50704,1.51819,1.50355,1.51102,399857.05452337,0
+DHY.US,D,20070611,000000,1.50704,1.51819,1.48881,1.50015,442273.46402193,0
+DHY.US,D,20070612,000000,1.48881,1.49617,1.47116,1.48192,627682.83740014,0
+DHY.US,D,20070613,000000,1.46748,1.49298,1.46748,1.48512,219869.87022284,0
+DHY.US,D,20070614,000000,1.47455,1.49617,1.47455,1.48512,258317.08881991,0
+DHY.US,D,20070615,000000,1.48512,1.49617,1.47805,1.48881,393294.3289071,0
+DHY.US,D,20070618,000000,1.48881,1.50015,1.47805,1.49298,339462.24175734,0
+DHY.US,D,20070619,000000,1.48881,1.50015,1.47805,1.48881,305872.1001013,0
+DHY.US,D,20070620,000000,1.48512,1.49298,1.46748,1.46748,367389.91855497,0
+DHY.US,D,20070621,000000,1.46039,1.47116,1.42781,1.44944,925291.71934254,0
+DHY.US,D,20070622,000000,1.45312,1.46039,1.4315,1.44546,485858.2531753,0
+DHY.US,D,20070625,000000,1.43876,1.44944,1.4347,1.44944,328089.87562027,0
+DHY.US,D,20070626,000000,1.44217,1.44944,1.4315,1.4347,398145.21848896,0
+DHY.US,D,20070627,000000,1.4315,1.44944,1.42025,1.44546,513477.59324141,0
+DHY.US,D,20070628,000000,1.43876,1.47455,1.4347,1.47455,362542.12265269,0
+DHY.US,D,20070629,000000,1.46748,1.49298,1.4637,1.48512,368808.88625578,0
+DHY.US,D,20070702,000000,1.48192,1.48512,1.46748,1.46748,237794.64971092,0
+DHY.US,D,20070703,000000,1.45623,1.48192,1.45623,1.46748,117035.96097467,0
+DHY.US,D,20070705,000000,1.48512,1.48512,1.4315,1.44217,346020.84246751,0
+DHY.US,D,20070706,000000,1.44944,1.46748,1.43876,1.46039,303016.6338487,0
+DHY.US,D,20070709,000000,1.4637,1.47805,1.46039,1.47116,254604.67332359,0
+DHY.US,D,20070710,000000,1.47116,1.47455,1.44944,1.46039,317539.39702502,0
+DHY.US,D,20070711,000000,1.45623,1.47805,1.45312,1.46039,273394.65186763,0
+DHY.US,D,20070712,000000,1.46039,1.47455,1.45623,1.46039,412943.31914792,0
+DHY.US,D,20070713,000000,1.43876,1.45623,1.4315,1.44217,306431.02487879,0
+DHY.US,D,20070716,000000,1.44217,1.44546,1.42025,1.42781,441712.47679138,0
+DHY.US,D,20070717,000000,1.4347,1.44217,1.42025,1.42781,602056.85821023,0
+DHY.US,D,20070718,000000,1.42423,1.4347,1.41705,1.41705,342322.86414256,0
+DHY.US,D,20070719,000000,1.42025,1.4315,1.42025,1.42423,363960.05912697,0
+DHY.US,D,20070720,000000,1.42423,1.42781,1.41705,1.42423,229832.54969784,0
+DHY.US,D,20070723,000000,1.4315,1.43876,1.40231,1.41318,803972.04337572,0
+DHY.US,D,20070724,000000,1.39852,1.4095,1.38446,1.38825,839559.67081409,0
+DHY.US,D,20070725,000000,1.38825,1.39534,1.36605,1.38446,567882.01111353,0
+DHY.US,D,20070726,000000,1.35906,1.35906,1.27614,1.30805,1103012.2677372,0
+DHY.US,D,20070727,000000,1.30805,1.34821,1.30805,1.323,376494.6175597,0
+DHY.US,D,20070730,000000,1.35528,1.38031,1.323,1.33724,474763.28697392,0
+DHY.US,D,20070731,000000,1.33724,1.38031,1.33724,1.36953,306145.37513089,0
+DHY.US,D,20070801,000000,1.36284,1.36284,1.31882,1.32997,319828.71991441,0
+DHY.US,D,20070802,000000,1.34452,1.35906,1.33724,1.34452,316684.51023435,0
+DHY.US,D,20070803,000000,1.34084,1.34452,1.32997,1.32997,162043.84273497,0
+DHY.US,D,20070806,000000,1.32997,1.34821,1.297,1.297,518604.85153246,0
+DHY.US,D,20070807,000000,1.29408,1.31213,1.28313,1.28672,435449.83809438,0
+DHY.US,D,20070808,000000,1.28672,1.31882,1.28672,1.30486,413232.0625754,0
+DHY.US,D,20070809,000000,1.30486,1.31213,1.30117,1.30117,185680.58595475,0
+DHY.US,D,20070810,000000,1.297,1.34084,1.28993,1.30117,827896.49879647,0
+DHY.US,D,20070813,000000,1.28672,1.30486,1.27614,1.27614,382756.22503016,0
+DHY.US,D,20070814,000000,1.27915,1.27915,1.25763,1.25763,664704.90093724,0
+DHY.US,D,20070815,000000,1.17443,1.21806,1.15649,1.16356,1645534.3561047,0
+DHY.US,D,20070816,000000,1.12022,1.15319,1.00104,1.09889,2097511.6617435,0
+DHY.US,D,20070817,000000,1.21806,1.21806,1.09152,1.14214,765524.82477865,0
+DHY.US,D,20070820,000000,1.19295,1.22524,1.16008,1.20749,2720915.9402841,0
+DHY.US,D,20070821,000000,1.2106,1.30805,1.2106,1.27614,764954.55650936,0
+DHY.US,D,20070822,000000,1.27227,1.30117,1.26121,1.28313,636800.94234972,0
+DHY.US,D,20070823,000000,1.27915,1.32997,1.27915,1.28672,481010.45727301,0
+DHY.US,D,20070824,000000,1.27915,1.30117,1.27614,1.27915,353997.37965197,0
+DHY.US,D,20070827,000000,1.32638,1.32638,1.27614,1.27915,424626.08446954,0
+DHY.US,D,20070828,000000,1.27915,1.297,1.27915,1.28313,274821.86938066,0
+DHY.US,D,20070829,000000,1.28672,1.31601,1.28313,1.30486,484435.16056838,0
+DHY.US,D,20070830,000000,1.30117,1.31213,1.29408,1.29408,122464.33741152,0
+DHY.US,D,20070831,000000,1.30117,1.32997,1.30117,1.30486,488140.35747902,0
+DHY.US,D,20070904,000000,1.30486,1.32997,1.30486,1.323,185118.56749767,0
+DHY.US,D,20070905,000000,1.33724,1.34084,1.323,1.32638,366248.35078985,0
+DHY.US,D,20070906,000000,1.33724,1.34084,1.31213,1.31882,274243.35129914,0
+DHY.US,D,20070907,000000,1.31882,1.32997,1.29408,1.30117,430900.06665833,0
+DHY.US,D,20070910,000000,1.30486,1.31213,1.28313,1.30117,285645.62300548,0
+DHY.US,D,20070911,000000,1.30117,1.31882,1.29408,1.297,280243.02723181,0
+DHY.US,D,20070912,000000,1.29408,1.31213,1.29408,1.30486,268560.26191019,0
+DHY.US,D,20070913,000000,1.27915,1.28672,1.27227,1.27614,365956.51368277,0
+DHY.US,D,20070914,000000,1.2683,1.28313,1.26509,1.27614,204194.19578961,0
+DHY.US,D,20070917,000000,1.27915,1.28672,1.27614,1.27614,367011.45841965,0
+DHY.US,D,20070918,000000,1.27614,1.30805,1.27614,1.29408,378776.72186341,0
+DHY.US,D,20070919,000000,1.30117,1.323,1.29408,1.30805,404129.42602373,0
+DHY.US,D,20070920,000000,1.30805,1.34084,1.30805,1.31601,261455.11114083,0
+DHY.US,D,20070921,000000,1.32997,1.33395,1.31601,1.32997,274243.35129914,0
+DHY.US,D,20070924,000000,1.33395,1.35189,1.32997,1.33395,404411.98209205,0
+DHY.US,D,20070925,000000,1.33395,1.34821,1.33395,1.34084,342886.9450527,0
+DHY.US,D,20070926,000000,1.34452,1.35189,1.33395,1.33724,350003.43931385,0
+DHY.US,D,20070927,000000,1.33724,1.36284,1.33724,1.35189,294759.60304897,0
+DHY.US,D,20070928,000000,1.35189,1.35528,1.34821,1.35189,140687.14136583,0
+DHY.US,D,20071001,000000,1.35189,1.3774,1.34084,1.36605,491261.8801755,0
+DHY.US,D,20071002,000000,1.36953,1.38825,1.34821,1.35189,586677.14579019,0
+DHY.US,D,20071003,000000,1.34821,1.34821,1.32997,1.32997,366248.35078985,0
+DHY.US,D,20071004,000000,1.34084,1.34452,1.32997,1.33724,219287.22723522,0
+DHY.US,D,20071005,000000,1.33724,1.38031,1.33724,1.35906,277380.34239353,0
+DHY.US,D,20071008,000000,1.35528,1.38031,1.35189,1.35189,174293.78264631,0
+DHY.US,D,20071009,000000,1.36284,1.36605,1.35528,1.36605,212177.95155977,0
+DHY.US,D,20071010,000000,1.35528,1.38031,1.35528,1.36953,250047.68330185,0
+DHY.US,D,20071011,000000,1.36605,1.38031,1.34084,1.34084,296182.69565588,0
+DHY.US,D,20071012,000000,1.34821,1.35906,1.33724,1.33724,210471.27165798,0
+DHY.US,D,20071015,000000,1.33724,1.34821,1.31601,1.31601,321253.87497439,0
+DHY.US,D,20071016,000000,1.31882,1.33724,1.30117,1.30117,500950.25339438,0
+DHY.US,D,20071017,000000,1.30486,1.30805,1.297,1.297,309560.79738751,0
+DHY.US,D,20071018,000000,1.29408,1.31213,1.29408,1.30117,353429.17383573,0
+DHY.US,D,20071019,000000,1.30805,1.30805,1.27614,1.27614,360552.88668256,0
+DHY.US,D,20071022,000000,1.2683,1.28313,1.25763,1.27614,362259.56658434,0
+DHY.US,D,20071023,000000,1.28313,1.30117,1.27614,1.27915,222698.52458574,0
+DHY.US,D,20071024,000000,1.25763,1.28993,1.25763,1.27227,247484.05415633,0
+DHY.US,D,20071025,000000,1.2683,1.28672,1.2683,1.28672,228400.17605217,0
+DHY.US,D,20071026,000000,1.28993,1.297,1.2683,1.27614,296182.69565588,0
+DHY.US,D,20071029,000000,1.27614,1.30486,1.26509,1.27227,277952.67311588,0
+DHY.US,D,20071030,000000,1.2683,1.28672,1.26121,1.27227,244061.41331403,0
+DHY.US,D,20071031,000000,1.27227,1.27915,1.26121,1.26121,264004.30311498,0
+DHY.US,D,20071101,000000,1.26121,1.27227,1.25036,1.25036,250896.38273336,0
+DHY.US,D,20071102,000000,1.25036,1.27227,1.25036,1.25036,166030.56448741,0
+DHY.US,D,20071105,000000,1.23969,1.2683,1.2328,1.2328,277238.03313285,0
+DHY.US,D,20071106,000000,1.2328,1.2328,1.21438,1.22524,264004.30311498,0
+DHY.US,D,20071107,000000,1.2106,1.22137,1.20012,1.20353,683506.22297306,0
+DHY.US,D,20071108,000000,1.17443,1.36284,1.17443,1.19634,319682.28574762,0
+DHY.US,D,20071109,000000,1.19634,1.19634,1.18549,1.18549,342323.89536909,0
+DHY.US,D,20071112,000000,1.18549,1.18549,1.15649,1.16008,406343.46937667,0
+DHY.US,D,20071113,000000,1.14592,1.17074,1.14592,1.15319,568743.08526336,0
+DHY.US,D,20071114,000000,1.15319,1.20749,1.15319,1.20749,717106.67689438,0
+DHY.US,D,20071115,000000,1.20012,1.20012,1.16356,1.16356,622220.43048791,0
+DHY.US,D,20071116,000000,1.18917,1.18917,1.16008,1.16008,312423.48222578,0
+DHY.US,D,20071119,000000,1.16008,1.17443,1.13467,1.13874,626182.40280371,0
+DHY.US,D,20071120,000000,1.124,1.14912,1.12022,1.13467,508543.17431089,0
+DHY.US,D,20071121,000000,1.16008,1.16008,1.124,1.12758,428618.99358115,0
+DHY.US,D,20071123,000000,1.13467,1.13874,1.11702,1.13467,185403.18601906,0
+DHY.US,D,20071126,000000,1.13467,1.14912,1.12022,1.12022,241432.81689733,0
+DHY.US,D,20071127,000000,1.12022,1.13874,1.11702,1.13467,479588.39589261,0
+DHY.US,D,20071128,000000,1.13099,1.16783,1.13099,1.16356,478454.04671318,0
+DHY.US,D,20071129,000000,1.17443,1.19295,1.15649,1.16356,268857.25514989,0
+DHY.US,D,20071130,000000,1.16356,1.22524,1.16356,1.18199,661856.65327033,0
+DHY.US,D,20071203,000000,1.17074,1.20353,1.17074,1.20012,377058.69846983,0
+DHY.US,D,20071204,000000,1.20012,1.20353,1.17074,1.18199,551080.23731307,0
+DHY.US,D,20071205,000000,1.1783,1.18549,1.16356,1.17443,862354.93318805,0
+DHY.US,D,20071206,000000,1.17443,1.18549,1.17443,1.1783,160907.43110248,0
+DHY.US,D,20071207,000000,1.1783,1.19295,1.17443,1.18549,384755.77326555,0
+DHY.US,D,20071210,000000,1.1783,1.19295,1.17443,1.1783,369087.31741801,0
+DHY.US,D,20071211,000000,1.17443,1.19295,1.17074,1.18549,562174.17228792,0
+DHY.US,D,20071212,000000,1.18549,1.19295,1.18199,1.18199,333785.33972754,0
+DHY.US,D,20071213,000000,1.17074,1.18549,1.16356,1.16356,282239.48178761,0
+DHY.US,D,20071214,000000,1.16356,1.16783,1.15649,1.15649,237794.64971092,0
+DHY.US,D,20071217,000000,1.15319,1.16356,1.13467,1.13874,673534.26245933,0
+DHY.US,D,20071218,000000,1.12022,1.15319,1.12022,1.14592,503225.13911241,0
+DHY.US,D,20071219,000000,1.12022,1.15649,1.12022,1.14214,544253.51770594,0
+DHY.US,D,20071220,000000,1.14214,1.14912,1.13099,1.13099,405544.26881844,0
+DHY.US,D,20071221,000000,1.04081,1.14214,1.0375,1.13099,925010.19450074,0
+DHY.US,D,20071224,000000,1.16783,1.16783,1.12758,1.14912,452367.10926582,0
+DHY.US,D,20071226,000000,1.14592,1.16356,1.14592,1.14912,535816.02226402,0
+DHY.US,D,20071227,000000,1.16008,1.16356,1.14592,1.16008,678657.39584426,0
+DHY.US,D,20071228,000000,1.17443,1.17443,1.14592,1.14912,923011.67749189,0
+DHY.US,D,20071231,000000,1.2106,1.2106,1.14592,1.14912,750106.95697712,0
+DHY.US,D,20080102,000000,1.15319,1.16783,1.14912,1.16783,299309.37448501,0
+DHY.US,D,20080103,000000,1.20749,1.20749,1.15319,1.19295,315837.87325588,0
+DHY.US,D,20080104,000000,1.20353,1.20353,1.18199,1.19634,292768.3046258,0
+DHY.US,D,20080107,000000,1.297,1.297,1.1783,1.19634,559622.91786073,0
+DHY.US,D,20080108,000000,1.18549,1.20012,1.18199,1.18199,860832.84283456,0
+DHY.US,D,20080109,000000,1.1783,1.18199,1.14912,1.16356,365956.51368277,0
+DHY.US,D,20080110,000000,1.15649,1.16783,1.14912,1.15649,438685.82693534,0
+DHY.US,D,20080111,000000,1.15319,1.1783,1.15319,1.16356,420075.28180697,0
+DHY.US,D,20080114,000000,1.14912,1.16783,1.14912,1.15319,373650.4947989,0
+DHY.US,D,20080115,000000,1.20353,1.20353,1.16008,1.16008,442050.71909215,0
+DHY.US,D,20080116,000000,1.16356,1.16783,1.16008,1.16356,274243.35129914,0
+DHY.US,D,20080117,000000,1.1783,1.1783,1.14592,1.15319,301004.710895,0
+DHY.US,D,20080118,000000,1.14912,1.15649,1.12022,1.12758,364550.95192681,0
+DHY.US,D,20080122,000000,1.04429,1.15649,1.02267,1.12022,882769.09351172,0
+DHY.US,D,20080123,000000,1.12022,1.15319,1.09152,1.11343,398658.76929927,0
+DHY.US,D,20080124,000000,1.10227,1.18199,1.10227,1.14912,698123.85898984,0
+DHY.US,D,20080125,000000,1.12022,1.17443,1.12022,1.15319,391589.71145835,0
+DHY.US,D,20080128,000000,1.22137,1.22137,1.13874,1.16783,521929.52585472,0
+DHY.US,D,20080129,000000,1.15319,1.16783,1.14592,1.16008,344314.16256573,0
+DHY.US,D,20080130,000000,1.16356,1.17074,1.15319,1.16356,333464.62827772,0
+DHY.US,D,20080131,000000,1.15649,1.1783,1.15649,1.17443,377013.32450265,0
+DHY.US,D,20080201,000000,1.17074,1.25414,1.16008,1.17074,1145014.1241721,0
+DHY.US,D,20080204,000000,1.1783,1.19295,1.1783,1.18199,608182.34377917,0
+DHY.US,D,20080205,000000,1.17443,1.19295,1.17443,1.17443,298180.18143822,0
+DHY.US,D,20080206,000000,1.17443,1.19634,1.17443,1.18549,364817.00837071,0
+DHY.US,D,20080207,000000,1.1783,1.19634,1.1783,1.18549,180999.84874981,0
+DHY.US,D,20080208,000000,1.19634,1.19634,1.16008,1.16008,385890.12244497,0
+DHY.US,D,20080211,000000,1.22137,1.22137,1.16008,1.16783,311567.56420857,0
+DHY.US,D,20080212,000000,1.17443,1.18549,1.16356,1.18549,390111.96384551,0
+DHY.US,D,20080213,000000,1.17443,1.18199,1.13874,1.14592,279535.60583447,0
+DHY.US,D,20080214,000000,1.14592,1.1783,1.05166,1.09511,846870.03566227,0
+DHY.US,D,20080215,000000,1.11702,1.11702,1.09152,1.10625,464498.45812658,0
+DHY.US,D,20080219,000000,1.07338,1.15319,1.07338,1.11702,288270.09451608,0
+DHY.US,D,20080220,000000,1.11702,1.15319,1.11702,1.13467,322933.74298649,0
+DHY.US,D,20080221,000000,1.15319,1.16008,1.14214,1.15319,334435.0124394,0
+DHY.US,D,20080222,000000,1.14214,1.16008,1.14214,1.15649,327329.86167005,0
+DHY.US,D,20080225,000000,1.16008,1.16783,1.13467,1.16008,273500.86819988,0
+DHY.US,D,20080226,000000,1.15649,1.17443,1.13099,1.14592,447690.49696698,0
+DHY.US,D,20080227,000000,1.14592,1.17074,1.14592,1.17074,375349.956115,0
+DHY.US,D,20080228,000000,1.17074,1.18917,1.15319,1.15649,258250.05909567,0
+DHY.US,D,20080229,000000,1.15319,1.16008,1.14214,1.14592,118189.90345811,0
+DHY.US,D,20080303,000000,1.14592,1.16008,1.13467,1.13874,291985.60369199,0
+DHY.US,D,20080304,000000,1.12758,1.13874,1.12022,1.12758,405607.17363657,0
+DHY.US,D,20080305,000000,1.11343,1.13874,1.11343,1.11343,293905.74748482,0
+DHY.US,D,20080306,000000,1.11343,1.11702,1.10227,1.10946,334965.06287416,0
+DHY.US,D,20080307,000000,1.10946,1.12022,1.10946,1.12022,203337.24654588,0
+DHY.US,D,20080310,000000,1.12022,1.12022,1.08075,1.09511,390127.43224342,0
+DHY.US,D,20080311,000000,1.124,1.124,1.09152,1.11702,178569.24782624,0
+DHY.US,D,20080312,000000,1.11702,1.124,1.10227,1.11343,301874.03485706,0
+DHY.US,D,20080313,000000,1.12758,1.12758,1.06281,1.10227,184512.20629994,0
+DHY.US,D,20080314,000000,1.10946,1.124,1.09152,1.09889,252803.12058134,0
+DHY.US,D,20080317,000000,1.09889,1.11702,1.06281,1.0663,491573.31058658,0
+DHY.US,D,20080318,000000,1.06281,1.08803,1.05932,1.0663,493278.95926184,0
+DHY.US,D,20080319,000000,1.06281,1.08075,1.05932,1.06281,401274.99099766,0
+DHY.US,D,20080320,000000,1.05505,1.07697,1.05505,1.05932,368520.14282829,0
+DHY.US,D,20080324,000000,1.0663,1.08424,1.05932,1.06281,423984.6615699,0
+DHY.US,D,20080325,000000,1.07338,1.09889,1.0663,1.09511,417711.71060764,0
+DHY.US,D,20080326,000000,1.08075,1.10625,1.06281,1.0699,734600.40369427,0
+DHY.US,D,20080327,000000,1.0699,1.08075,1.0663,1.0663,284266.87313922,0
+DHY.US,D,20080328,000000,1.0663,1.08424,1.05505,1.07338,268770.63212164,0
+DHY.US,D,20080331,000000,1.05932,1.08424,1.05932,1.0699,383330.61820557,0
+DHY.US,D,20080401,000000,1.0699,1.10946,1.0699,1.10227,227152.3919548,0
+DHY.US,D,20080402,000000,1.08075,1.10625,1.06281,1.10227,262583.2729611,0
+DHY.US,D,20080403,000000,1.08075,1.10227,1.08075,1.09152,163750.52263675,0
+DHY.US,D,20080404,000000,1.09152,1.09889,1.08424,1.09889,342886.9450527,0
+DHY.US,D,20080407,000000,1.10227,1.12758,1.09889,1.12758,872881.69357319,0
+DHY.US,D,20080408,000000,1.10946,1.13099,1.09889,1.09889,407250.94872022,0
+DHY.US,D,20080409,000000,1.09889,1.12022,1.09889,1.12022,205914.28163624,0
+DHY.US,D,20080410,000000,1.13099,1.13099,1.10946,1.11702,280645.20557724,0
+DHY.US,D,20080411,000000,1.09152,1.10625,1.09152,1.10227,195089.49678488,0
+DHY.US,D,20080414,000000,1.09152,1.12022,1.09152,1.12022,265403.67751178,0
+DHY.US,D,20080415,000000,1.12022,1.12022,1.09889,1.12022,283677.01156591,0
+DHY.US,D,20080416,000000,1.12022,1.13099,1.10946,1.12758,356999.28007136,0
+DHY.US,D,20080417,000000,1.11702,1.13099,1.11702,1.124,265262.39947762,0
+DHY.US,D,20080418,000000,1.124,1.16356,1.124,1.16008,841597.37443097,0
+DHY.US,D,20080421,000000,1.1783,1.18917,1.16008,1.18549,694960.05600575,0
+DHY.US,D,20080422,000000,1.14912,1.20749,1.14912,1.20749,562547.47629061,0
+DHY.US,D,20080423,000000,1.19634,1.21438,1.17443,1.21438,1479790.4725917,0
+DHY.US,D,20080424,000000,1.31882,1.31882,1.20353,1.20749,2088599.8020993,0
+DHY.US,D,20080425,000000,1.20749,1.21806,1.19295,1.20353,547633.87826066,0
+DHY.US,D,20080428,000000,1.20012,1.21806,1.20012,1.21806,423895.97608859,0
+DHY.US,D,20080429,000000,1.2106,1.26509,1.20353,1.22902,570625.07367469,0
+DHY.US,D,20080430,000000,1.21438,1.26509,1.2106,1.23581,544851.62909147,0
+DHY.US,D,20080501,000000,1.2328,1.24715,1.22902,1.23969,223057.39141705,0
+DHY.US,D,20080502,000000,1.23969,1.24308,1.22902,1.23581,446162.21925433,0
+DHY.US,D,20080505,000000,1.22902,1.24308,1.21438,1.22902,378547.78957447,0
+DHY.US,D,20080506,000000,1.25036,1.25036,1.20749,1.22524,597793.76774863,0
+DHY.US,D,20080507,000000,1.22137,1.2328,1.20749,1.20749,424186.78196914,0
+DHY.US,D,20080508,000000,1.22902,1.23581,1.19295,1.20749,636492.60561823,0
+DHY.US,D,20080509,000000,1.20749,1.2106,1.20012,1.2106,163591.71375162,0
+DHY.US,D,20080512,000000,1.2106,1.22524,1.2106,1.22137,345883.68933946,0
+DHY.US,D,20080513,000000,1.21806,1.21806,1.20353,1.20749,192715.61332029,0
+DHY.US,D,20080514,000000,1.2106,1.22902,1.20749,1.22902,241254.4147082,0
+DHY.US,D,20080515,000000,1.22902,1.2328,1.21806,1.22902,257264.20653609,0
+DHY.US,D,20080516,000000,1.22902,1.23969,1.2106,1.21806,319663.72367014,0
+DHY.US,D,20080519,000000,1.2328,1.23581,1.2106,1.2328,244769.86593791,0
+DHY.US,D,20080520,000000,1.21806,1.23969,1.21806,1.21806,213809.35192509,0
+DHY.US,D,20080521,000000,1.22524,1.2328,1.2106,1.2106,331732.16771276,0
+DHY.US,D,20080522,000000,1.22524,1.2328,1.2106,1.2106,471742.82447705,0
+DHY.US,D,20080523,000000,1.22137,1.2328,1.2106,1.2106,390943.13242608,0
+DHY.US,D,20080527,000000,1.22524,1.22902,1.21438,1.21438,313502.14517277,0
+DHY.US,D,20080528,000000,1.22137,1.22524,1.21438,1.21438,302843.38779222,0
+DHY.US,D,20080529,000000,1.22524,1.22524,1.2106,1.2106,232082.68597922,0
+DHY.US,D,20080530,000000,1.22524,1.22524,1.2106,1.2106,389639.66209626,0
+DHY.US,D,20080602,000000,1.22137,1.2328,1.2106,1.21438,568209.94114903,0
+DHY.US,D,20080603,000000,1.22137,1.23969,1.2106,1.22524,195543.23645665,0
+DHY.US,D,20080604,000000,1.22524,1.23969,1.22137,1.22524,189872.52178602,0
+DHY.US,D,20080605,000000,1.21806,1.22137,1.21438,1.21438,196452.77825325,0
+DHY.US,D,20080606,000000,1.2106,1.2328,1.2106,1.2328,427245.39984749,0
+DHY.US,D,20080609,000000,1.24308,1.24308,1.22137,1.2328,269752.35977511,0
+DHY.US,D,20080610,000000,1.23581,1.23969,1.22524,1.2328,283437.7670117,0
+DHY.US,D,20080611,000000,1.23969,1.23969,1.21438,1.22902,650182.13776092,0
+DHY.US,D,20080612,000000,1.21806,1.22137,1.20353,1.20749,326780.21793129,0
+DHY.US,D,20080613,000000,1.21438,1.22137,1.20012,1.21806,284622.64629095,0
+DHY.US,D,20080616,000000,1.21806,1.21806,1.20353,1.21438,243578.7992995,0
+DHY.US,D,20080617,000000,1.20012,1.22902,1.19634,1.19634,747465.98584209,0
+DHY.US,D,20080618,000000,1.20353,1.20353,1.1783,1.19634,302822.76326168,0
+DHY.US,D,20080619,000000,1.19634,1.20749,1.17074,1.18549,396173.5133698,0
+DHY.US,D,20080620,000000,1.19634,1.20749,1.14912,1.16356,412763.88573227,0
+DHY.US,D,20080623,000000,1.19295,1.19295,1.15649,1.17074,375126.17995869,0
+DHY.US,D,20080624,000000,1.17443,1.17443,1.14592,1.15319,356555.85266486,0
+DHY.US,D,20080625,000000,1.16008,1.16008,1.14592,1.14592,364511.7653188,0
+DHY.US,D,20080626,000000,1.124,1.17443,1.124,1.14592,865437.26927653,0
+DHY.US,D,20080627,000000,1.14912,1.15649,1.124,1.13099,260928.15438565,0
+DHY.US,D,20080630,000000,1.124,1.14214,1.11343,1.124,329294.34820352,0
+DHY.US,D,20080701,000000,1.11702,1.13099,1.10946,1.12758,355955.67882629,0
+DHY.US,D,20080702,000000,1.13099,1.13099,1.09889,1.12022,253927.15749551,0
+DHY.US,D,20080703,000000,1.11343,1.11343,1.09511,1.09511,225951.01305113,0
+DHY.US,D,20080707,000000,1.09511,1.10625,1.07697,1.09152,183460.35524264,0
+DHY.US,D,20080708,000000,1.08424,1.09152,1.07697,1.09152,206067.93438873,0
+DHY.US,D,20080709,000000,1.09152,1.10227,1.09152,1.09889,252174.07240002,0
+DHY.US,D,20080710,000000,1.10946,1.11702,1.08075,1.10625,449835.44814263,0
+DHY.US,D,20080711,000000,1.08075,1.10946,1.0699,1.07338,432696.46326793,0
+DHY.US,D,20080714,000000,1.07338,1.07338,1.0375,1.0375,479537.8657928,0
+DHY.US,D,20080715,000000,1.00881,1.03003,0.968652,0.990275,1228745.5932386,0
+DHY.US,D,20080716,000000,0.979611,1.0375,0.979611,1.01937,677414.76787951,0
+DHY.US,D,20080717,000000,1.0375,1.04081,1.00104,1.02267,925558.80701296,0
+DHY.US,D,20080718,000000,1.00492,1.03003,0.986787,1.02267,393618.13403649,0
+DHY.US,D,20080721,000000,1.0375,1.04429,1.02267,1.02702,1021856.8025346,0
+DHY.US,D,20080722,000000,1.0375,1.04827,1.03003,1.0375,475360.36713291,0
+DHY.US,D,20080723,000000,1.04429,1.05932,1.0375,1.05505,684817.94311509,0
+DHY.US,D,20080724,000000,1.08424,1.08424,1.0375,1.04081,542622.11734061,0
+DHY.US,D,20080725,000000,1.0375,1.04827,1.03003,1.0375,208772.84156841,0
+DHY.US,D,20080728,000000,1.0375,1.0375,1.03003,1.0375,207150.72224182,0
+DHY.US,D,20080729,000000,1.0375,1.0375,1.01937,1.0375,769431.11086201,0
+DHY.US,D,20080730,000000,1.02702,1.0375,1.02267,1.03362,766843.76350637,0
+DHY.US,D,20080731,000000,1.0375,1.0375,1.03003,1.0375,440077.98274646,0
+DHY.US,D,20080801,000000,1.03362,1.0375,1.02267,1.03003,623135.12841715,0
+DHY.US,D,20080804,000000,1.0375,1.04081,1.03003,1.0375,376452.33727211,0
+DHY.US,D,20080805,000000,1.04429,1.04429,1.03003,1.03003,441335.04788259,0
+DHY.US,D,20080806,000000,1.04429,1.04429,1.02267,1.03003,625704.94492183,0
+DHY.US,D,20080807,000000,1.02702,1.03003,1.01559,1.01559,439618.05571553,0
+DHY.US,D,20080808,000000,1.01559,1.02702,1.01559,1.02702,253443.51225446,0
+DHY.US,D,20080811,000000,1.02267,1.03362,1.02267,1.03003,136664.32668495,0
+DHY.US,D,20080812,000000,1.04429,1.04429,1.02702,1.03362,377638.24777787,0
+DHY.US,D,20080813,000000,1.04081,1.04081,1.01162,1.02267,219082.0131564,0
+DHY.US,D,20080814,000000,1.01937,1.02702,1.01559,1.02702,158855.29031423,0
+DHY.US,D,20080815,000000,1.0375,1.0375,1.01937,1.02267,172512.8544346,0
+DHY.US,D,20080818,000000,1.01559,1.03003,1.01559,1.01559,219218.13505794,0
+DHY.US,D,20080819,000000,1.01162,1.02267,1.01162,1.01559,202693.76119318,0
+DHY.US,D,20080820,000000,1.01162,1.01937,1.00492,1.00881,261837.69618226,0
+DHY.US,D,20080821,000000,1.01559,1.02267,1.00492,1.01559,241124.48016582,0
+DHY.US,D,20080822,000000,1.01559,1.01559,0.997835,1.00104,527418.74465665,0
+DHY.US,D,20080825,000000,1.01162,1.02267,0.997835,0.997835,350690.23618067,0
+DHY.US,D,20080826,000000,0.993857,1.00881,0.993857,1.00104,323265.7979281,0
+DHY.US,D,20080827,000000,0.993857,1.00104,0.993857,0.993857,304435.60154952,0
+DHY.US,D,20080828,000000,0.993857,1.01559,0.993857,1.00492,307319.94214486,0
+DHY.US,D,20080829,000000,1.00492,1.01937,1.00104,1.01162,257028.05566147,0
+DHY.US,D,20080902,000000,1.01937,1.0375,1.01559,1.02267,343103.50262332,0
+DHY.US,D,20080903,000000,1.01937,1.0375,1.01937,1.0375,383064.56176167,0
+DHY.US,D,20080904,000000,1.03003,1.0375,0.997835,1.01937,654511.22672025,0
+DHY.US,D,20080905,000000,1.01937,1.03003,1.00881,1.02702,357136.43319942,0
+DHY.US,D,20080908,000000,1.02702,1.04081,1.01162,1.0375,374931.27814513,0
+DHY.US,D,20080909,000000,1.04081,1.04081,1.02267,1.02702,344697.77883368,0
+DHY.US,D,20080910,000000,1.02267,1.0375,1.01162,1.01937,342854.97703037,0
+DHY.US,D,20080911,000000,1.01162,1.01937,1.00104,1.00492,353718.94848975,0
+DHY.US,D,20080912,000000,1.01559,1.01559,0.979611,0.979611,240506.77547629,0
+DHY.US,D,20080915,000000,0.964967,0.983005,0.947027,0.975732,743695.82166027,0
+DHY.US,D,20080916,000000,0.95081,0.95081,0.805836,0.871001,1445733.1853191,0
+DHY.US,D,20080917,000000,0.871001,0.878275,0.726416,0.781108,1635897.5442123,0
+DHY.US,D,20080918,000000,0.722828,0.784115,0.704791,0.726416,2158379.8074854,0
+DHY.US,D,20080919,000000,0.781108,0.882153,0.781108,0.86751,1370370.1195172,0
+DHY.US,D,20080922,000000,0.882153,0.882153,0.813691,0.849571,1139712.588598,0
+DHY.US,D,20080923,000000,0.852771,0.896214,0.816601,0.874493,1105318.0902511,0
+DHY.US,D,20080924,000000,0.903487,0.903487,0.842297,0.871001,332743.80093553,0
+DHY.US,D,20080925,000000,0.852771,0.871001,0.835026,0.871001,515164.6798392,0
+DHY.US,D,20080926,000000,0.882153,0.882153,0.809716,0.860432,625118.17702811,0
+DHY.US,D,20080929,000000,0.824067,0.856553,0.730004,0.765981,683236.04162305,0
+DHY.US,D,20080930,000000,0.74455,0.784115,0.737278,0.770054,411705.84731581,0
+DHY.US,D,20081001,000000,0.74455,0.781108,0.74455,0.781108,367183.67324962,0
+DHY.US,D,20081002,000000,0.831243,0.831243,0.763072,0.787606,324654.86005964,0
+DHY.US,D,20081003,000000,0.809716,0.813691,0.763072,0.787606,338870.31773098,0
+DHY.US,D,20081006,000000,0.737278,0.763072,0.675991,0.712065,836957.88628708,0
+DHY.US,D,20081007,000000,0.675991,0.712065,0.657761,0.665421,647807.2230698,0
+DHY.US,D,20081008,000000,0.607141,0.657761,0.564182,0.592887,999321.40924535,0
+DHY.US,D,20081009,000000,0.589007,0.621493,0.466445,0.495042,2779543.2307833,0
+DHY.US,D,20081010,000000,0.440796,0.557006,0.39389,0.480806,1911914.6051374,0
+DHY.US,D,20081013,000000,0.546146,0.607141,0.506484,0.592887,944329.192253,0
+DHY.US,D,20081014,000000,0.603456,0.683361,0.603456,0.6469,621548.07079246,0
+DHY.US,D,20081015,000000,0.657761,0.657761,0.552934,0.581831,452737.31958893,0
+DHY.US,D,20081016,000000,0.581831,0.614705,0.538387,0.607141,361697.54812727,0
+DHY.US,D,20081017,000000,0.621493,0.64302,0.570874,0.636136,555798.09867299,0
+DHY.US,D,20081020,000000,0.629056,0.661251,0.625565,0.657761,621862.59488312,0
+DHY.US,D,20081021,000000,0.679481,0.679481,0.639917,0.668524,347709.99151833,0
+DHY.US,D,20081022,000000,0.683361,0.693932,0.632451,0.654269,778206.84860471,0
+DHY.US,D,20081023,000000,0.686464,0.686464,0.661251,0.672307,526546.32701501,0
+DHY.US,D,20081024,000000,0.639917,0.639917,0.610632,0.629056,418038.60941662,0
+DHY.US,D,20081027,000000,0.599481,0.621493,0.596765,0.603456,362645.24530536,0
+DHY.US,D,20081028,000000,0.599481,0.690537,0.599481,0.629056,681012.71723137,0
+DHY.US,D,20081029,000000,0.690537,0.690537,0.629056,0.632451,260109.36052341,0
+DHY.US,D,20081030,000000,0.636136,0.675991,0.636136,0.657761,172893.37702297,0
+DHY.US,D,20081031,000000,0.683361,0.686464,0.668524,0.683361,316861.88119695,0
+DHY.US,D,20081103,000000,0.690537,0.690537,0.665421,0.683361,325383.93721406,0
+DHY.US,D,20081104,000000,0.668524,0.675991,0.665421,0.668524,345777.4730072,0
+DHY.US,D,20081105,000000,0.661251,0.668524,0.6469,0.6469,284320.4969186,0
+DHY.US,D,20081106,000000,0.6469,0.665421,0.621493,0.625565,230125.41803144,0
+DHY.US,D,20081107,000000,0.632451,0.661251,0.621493,0.629056,319424.47911593,0
+DHY.US,D,20081110,000000,0.636136,0.654269,0.621493,0.625565,220366.92140874,0
+DHY.US,D,20081111,000000,0.621493,0.625565,0.607141,0.614705,322923.43072122,0
+DHY.US,D,20081112,000000,0.596765,0.625565,0.596765,0.614705,314188.94203959,0
+DHY.US,D,20081113,000000,0.603456,0.610632,0.538387,0.581831,663111.65595339,0
+DHY.US,D,20081114,000000,0.552934,0.578243,0.520545,0.531213,479431.64946054,0
+DHY.US,D,20081117,000000,0.531213,0.531213,0.502217,0.502217,459414.51134967,0
+DHY.US,D,20081118,000000,0.512981,0.520545,0.4554,0.484297,352476.32052501,0
+DHY.US,D,20081119,000000,0.4554,0.4554,0.426627,0.437422,916484.0135775,0
+DHY.US,D,20081120,000000,0.433687,0.437422,0.347218,0.3686,2141643.000956,0
+DHY.US,D,20081121,000000,0.422777,0.440796,0.372324,0.379635,773021.84162817,0
+DHY.US,D,20081124,000000,0.426627,0.433687,0.379635,0.408805,666523.98453043,0
+DHY.US,D,20081125,000000,0.404615,0.444937,0.404615,0.440796,335265.14979344,0
+DHY.US,D,20081126,000000,0.419355,0.466445,0.419355,0.466445,594714.52533973,0
+DHY.US,D,20081128,000000,0.4554,0.484297,0.4554,0.480806,142174.17001741,0
+DHY.US,D,20081201,000000,0.469839,0.480806,0.437422,0.440796,215718.15222613,0
+DHY.US,D,20081202,000000,0.437422,0.451705,0.422777,0.429897,401016.15313945,0
+DHY.US,D,20081203,000000,0.448262,0.451705,0.426627,0.451705,234149.26393884,0
+DHY.US,D,20081204,000000,0.426627,0.459114,0.426627,0.4554,235697.1349555,0
+DHY.US,D,20081205,000000,0.433687,0.4554,0.422777,0.451705,479854.45233652,0
+DHY.US,D,20081208,000000,0.429897,0.4554,0.415446,0.419355,880277.65022308,0
+DHY.US,D,20081209,000000,0.415446,0.440796,0.415446,0.433687,485911.87695469,0
+DHY.US,D,20081210,000000,0.4554,0.4554,0.433687,0.451705,662146.42792434,0
+DHY.US,D,20081211,000000,0.444937,0.451705,0.419355,0.419355,459989.93575161,0
+DHY.US,D,20081212,000000,0.401115,0.444937,0.401115,0.429897,351132.63236065,0
+DHY.US,D,20081215,000000,0.39389,0.440796,0.39389,0.411908,279618.10395659,0
+DHY.US,D,20081216,000000,0.408805,0.448262,0.404615,0.440796,619530.99170613,0
+DHY.US,D,20081217,000000,0.429897,0.4554,0.429897,0.451705,425390.22332586,0
+DHY.US,D,20081218,000000,0.4554,0.473126,0.419355,0.466445,862160.0313745,0
+DHY.US,D,20081219,000000,0.480806,0.570874,0.466445,0.480806,821444.11441856,0
+DHY.US,D,20081222,000000,0.516957,0.538387,0.477053,0.520545,1135650.5873092,0
+DHY.US,D,20081223,000000,0.575237,0.596765,0.484297,0.502217,946950.57008401,0
+DHY.US,D,20081224,000000,0.491551,0.512981,0.488156,0.488156,398889.76404127,0
+DHY.US,D,20081226,000000,0.488156,0.520545,0.488156,0.506484,446639.67713621,0
+DHY.US,D,20081229,000000,0.506484,0.527721,0.506484,0.506484,381504.31602669,0
+DHY.US,D,20081230,000000,0.506484,0.527721,0.506484,0.523745,423776.35381149,0
+DHY.US,D,20081231,000000,0.509587,0.589007,0.509587,0.546146,493428.48710822,0
+DHY.US,D,20090102,000000,0.546146,0.589007,0.546146,0.589007,338317.58031264,0
+DHY.US,D,20090105,000000,0.589007,0.6469,0.589007,0.639917,474312.64098174,0
+DHY.US,D,20090106,000000,0.636136,0.697326,0.636136,0.6469,620958.20921916,0
+DHY.US,D,20090107,000000,0.668524,0.668524,0.632451,0.64302,372593.48760897,0
+DHY.US,D,20090108,000000,0.632451,0.64302,0.614705,0.632451,618377.04922269,0
+DHY.US,D,20090109,000000,0.632451,0.636136,0.625565,0.632451,411490.32097171,0
+DHY.US,D,20090112,000000,0.636136,0.650681,0.632451,0.639917,405055.46744475,0
+DHY.US,D,20090113,000000,0.64302,0.679481,0.64302,0.657761,348852.59050999,0
+DHY.US,D,20090114,000000,0.636136,0.64302,0.581831,0.599481,546711.96174573,0
+DHY.US,D,20090115,000000,0.632451,0.636136,0.592887,0.603456,305390.5173133,0
+DHY.US,D,20090116,000000,0.603456,0.64302,0.592887,0.639917,571132.43712585,0
+DHY.US,D,20090120,000000,0.64302,0.64302,0.614705,0.629056,319763.75264323,0
+DHY.US,D,20090121,000000,0.625565,0.6469,0.621493,0.64302,275560.22757381,0
+DHY.US,D,20090122,000000,0.650681,0.650681,0.592887,0.618099,469637.05990941,0
+DHY.US,D,20090123,000000,0.599481,0.636136,0.599481,0.614705,275118.86262036,0
+DHY.US,D,20090126,000000,0.618099,0.661251,0.603456,0.639917,477993.08845572,0
+DHY.US,D,20090127,000000,0.639917,0.650681,0.618099,0.632451,416248.40016616,0
+DHY.US,D,20090128,000000,0.625565,0.657761,0.625565,0.654269,294174.8976083,0
+DHY.US,D,20090129,000000,0.639917,0.654269,0.632451,0.64302,255325.50066579,0
+DHY.US,D,20090130,000000,0.636136,0.668524,0.636136,0.6469,191550.32734506,0
+DHY.US,D,20090202,000000,0.639917,0.668524,0.639917,0.650681,228069.15233708,0
+DHY.US,D,20090203,000000,0.650681,0.665421,0.650681,0.654269,245065.82795109,0
+DHY.US,D,20090204,000000,0.668524,0.668524,0.650681,0.650681,199503.1463194,0
+DHY.US,D,20090205,000000,0.661251,0.661251,0.603456,0.636136,326788.4677435,0
+DHY.US,D,20090206,000000,0.629056,0.6469,0.618099,0.625565,169835.79037113,0
+DHY.US,D,20090209,000000,0.625565,0.650681,0.618099,0.636136,185271.18902363,0
+DHY.US,D,20090210,000000,0.636136,0.657761,0.621493,0.629056,659360.05384906,0
+DHY.US,D,20090211,000000,0.632451,0.665421,0.629056,0.6469,333843.08841305,0
+DHY.US,D,20090212,000000,0.629056,0.6469,0.618099,0.636136,361258.24562687,0
+DHY.US,D,20090213,000000,0.629056,0.639917,0.629056,0.632451,184207.99447454,0
+DHY.US,D,20090217,000000,0.610632,0.625565,0.592887,0.596765,659053.7795706,0
+DHY.US,D,20090218,000000,0.567577,0.629056,0.546146,0.546146,593190.37253318,0
+DHY.US,D,20090219,000000,0.564182,0.564182,0.491551,0.523745,700212.09270652,0
+DHY.US,D,20090220,000000,0.488156,0.523745,0.488156,0.520545,661177.0749892,0
+DHY.US,D,20090223,000000,0.546146,0.64302,0.509587,0.523745,623571.33723797,0
+DHY.US,D,20090224,000000,0.509587,0.596765,0.498629,0.578243,922897.21134741,0
+DHY.US,D,20090225,000000,0.578243,0.614705,0.531213,0.557006,360459.04506863,0
+DHY.US,D,20090226,000000,0.549249,0.578243,0.549249,0.552934,318342.72248936,0
+DHY.US,D,20090227,000000,0.549249,0.557006,0.527721,0.531213,198278.04920562,0
+DHY.US,D,20090302,000000,0.498629,0.527721,0.488156,0.506484,403907.71232048,0
+DHY.US,D,20090303,000000,0.502217,0.523745,0.495042,0.502217,252741.24698974,0
+DHY.US,D,20090304,000000,0.498629,0.527721,0.495042,0.527721,216626.6627962,0
+DHY.US,D,20090305,000000,0.527721,0.527721,0.473126,0.473126,435576.67895717,0
+DHY.US,D,20090306,000000,0.462362,0.473126,0.433687,0.444937,696498.64598367,0
+DHY.US,D,20090309,000000,0.491551,0.491551,0.429897,0.429897,440132.63775237,0
+DHY.US,D,20090310,000000,0.429897,0.473126,0.429897,0.473126,745694.33866912,0
+DHY.US,D,20090311,000000,0.466445,0.495042,0.466445,0.495042,322265.50819715,0
+DHY.US,D,20090312,000000,0.469839,0.520545,0.469839,0.520545,272866.66388592,0
+DHY.US,D,20090313,000000,0.506484,0.578243,0.506484,0.538387,533399.85851183,0
+DHY.US,D,20090316,000000,0.552934,0.552934,0.520545,0.534994,287382.20847655,0
+DHY.US,D,20090317,000000,0.546146,0.546146,0.531213,0.534994,188432.92955466,0
+DHY.US,D,20090318,000000,0.502217,0.54217,0.502217,0.534994,584243.45118705,0
+DHY.US,D,20090319,000000,0.54217,0.54217,0.523745,0.534994,307994.36429336,0
+DHY.US,D,20090320,000000,0.552934,0.557006,0.520545,0.527721,310152.72141387,0
+DHY.US,D,20090323,000000,0.54217,0.578243,0.527721,0.552934,499186.85603363,0
+DHY.US,D,20090324,000000,0.564182,0.564182,0.534994,0.546146,248302.84801857,0
+DHY.US,D,20090325,000000,0.546146,0.567577,0.546146,0.557006,269645.11221634,0
+DHY.US,D,20090326,000000,0.559915,0.578243,0.559915,0.578243,349615.69813978,0
+DHY.US,D,20090327,000000,0.592887,0.592887,0.564182,0.570874,362014.13467098,0
+DHY.US,D,20090330,000000,0.559915,0.564182,0.538387,0.549249,435097.15862223,0
+DHY.US,D,20090331,000000,0.567577,0.567577,0.54217,0.549249,792341.87060696,0
+DHY.US,D,20090401,000000,0.534994,0.559915,0.534994,0.552934,226285.13044579,0
+DHY.US,D,20090402,000000,0.559915,0.578243,0.559915,0.559915,403817.99561264,0
+DHY.US,D,20090403,000000,0.557006,0.575237,0.557006,0.575237,285396.06618602,0
+DHY.US,D,20090406,000000,0.586001,0.586001,0.559915,0.564182,249532.07003847,0
+DHY.US,D,20090407,000000,0.564182,0.575237,0.559915,0.559915,223457.50730943,0
+DHY.US,D,20090408,000000,0.575237,0.575237,0.552934,0.552934,357851.07318246,0
+DHY.US,D,20090409,000000,0.567577,0.589007,0.564182,0.586001,317463.08626204,0
+DHY.US,D,20090413,000000,0.570874,0.592887,0.570874,0.592887,187189.2703634,0
+DHY.US,D,20090414,000000,0.592887,0.592887,0.564182,0.589007,234502.97463752,0
+DHY.US,D,20090415,000000,0.589007,0.592887,0.575237,0.581831,166345.08857807,0
+DHY.US,D,20090416,000000,0.581831,0.614705,0.581831,0.596765,508376.11561356,0
+DHY.US,D,20090417,000000,0.596765,0.632451,0.596765,0.625565,538694.1755002,0
+DHY.US,D,20090420,000000,0.614705,0.625565,0.596765,0.610632,327932.09796167,0
+DHY.US,D,20090421,000000,0.665421,0.665421,0.610632,0.625565,231296.89136583,0
+DHY.US,D,20090422,000000,0.64302,0.6469,0.629056,0.636136,564988.38947945,0
+DHY.US,D,20090423,000000,0.6469,0.650681,0.625565,0.6469,301378.01489769,0
+DHY.US,D,20090424,000000,0.6469,0.6469,0.639917,0.639917,210767.23367116,0
+DHY.US,D,20090427,000000,0.650681,0.650681,0.629056,0.632451,291553.51977728,0
+DHY.US,D,20090428,000000,0.639917,0.639917,0.614705,0.632451,377708.37118169,0
+DHY.US,D,20090429,000000,0.629056,0.639917,0.625565,0.625565,426704.00592096,0
+DHY.US,D,20090430,000000,0.618099,0.64302,0.618099,0.629056,228959.10082967,0
+DHY.US,D,20090501,000000,0.629056,0.657761,0.629056,0.657761,451918.52572668,0
+DHY.US,D,20090504,000000,0.679481,0.686464,0.657761,0.686464,499255.94821091,0
+DHY.US,D,20090505,000000,0.686464,0.686464,0.668524,0.679481,377295.880571,0
+DHY.US,D,20090506,000000,0.683361,0.70838,0.683361,0.693932,380665.92886043,0
+DHY.US,D,20090507,000000,0.693932,0.715847,0.693932,0.712065,305379.1738215,0
+DHY.US,D,20090508,000000,0.712065,0.792066,0.70838,0.733884,715019.47440423,0
+DHY.US,D,20090511,000000,0.70838,0.75192,0.704791,0.722828,688790.22769616,0
+DHY.US,D,20090512,000000,0.733884,0.733884,0.693932,0.701397,720314.82261911,0
+DHY.US,D,20090513,000000,0.636136,0.683361,0.632451,0.665421,469802.0561537,0
+DHY.US,D,20090514,000000,0.668524,0.679481,0.657761,0.679481,311328.31965437,0
+DHY.US,D,20090515,000000,0.679481,0.683361,0.672307,0.679481,240833.67428528,0
+DHY.US,D,20090518,000000,0.672307,0.683361,0.672307,0.683361,404606.88390561,0
+DHY.US,D,20090519,000000,0.719241,0.719241,0.683361,0.701397,470585.78831403,0
+DHY.US,D,20090520,000000,0.701397,0.74455,0.701397,0.726416,541122.71397072,0
+DHY.US,D,20090521,000000,0.70838,0.75192,0.70838,0.737278,632081.01853676,0
+DHY.US,D,20090522,000000,0.75512,0.75512,0.730004,0.741059,350738.70382743,0
+DHY.US,D,20090526,000000,0.737278,0.75192,0.733884,0.737278,475980.1342755,0
+DHY.US,D,20090527,000000,0.737278,0.74455,0.730004,0.741059,206345.33432443,0
+DHY.US,D,20090528,000000,0.741059,0.748332,0.719241,0.737278,584192.92108723,0
+DHY.US,D,20090529,000000,0.737278,0.75192,0.733884,0.748332,367561.10215841,0
+DHY.US,D,20090601,000000,0.75192,0.773642,0.748332,0.75512,443649.12020862,0
+DHY.US,D,20090602,000000,0.765981,0.798467,0.75192,0.781108,389325.1380056,0
+DHY.US,D,20090603,000000,0.792066,0.792066,0.759097,0.773642,196009.35084675,0
+DHY.US,D,20090604,000000,0.787606,0.798467,0.770054,0.792066,204445.81506215,0
+DHY.US,D,20090605,000000,0.792066,0.805836,0.792066,0.794878,287630.73406949,0
+DHY.US,D,20090608,000000,0.794878,0.798467,0.784115,0.798467,398832.01535578,0
+DHY.US,D,20090609,000000,0.798467,0.798467,0.794878,0.798467,193960.30373808,0
+DHY.US,D,20090610,000000,0.820285,0.820285,0.792066,0.798467,497675.0779454,0
+DHY.US,D,20090611,000000,0.794878,0.805836,0.792066,0.803121,262611.11607733,0
+DHY.US,D,20090612,000000,0.794878,0.803121,0.787606,0.794878,165275.70666982,0
+DHY.US,D,20090615,000000,0.803121,0.803121,0.765981,0.765981,470088.73712814,0
+DHY.US,D,20090616,000000,0.765981,0.792066,0.765981,0.784115,424247.62433422,0
+DHY.US,D,20090617,000000,0.773642,0.792066,0.773642,0.781108,514812.00036704,0
+DHY.US,D,20090618,000000,0.781108,0.792066,0.773642,0.781108,332580.86714429,0
+DHY.US,D,20090619,000000,0.777133,0.792066,0.777133,0.787606,226219.13194808,0
+DHY.US,D,20090622,000000,0.787606,0.798467,0.781108,0.794878,637593.95554879,0
+DHY.US,D,20090623,000000,0.777133,0.798467,0.777133,0.787606,452526.94937747,0
+DHY.US,D,20090624,000000,0.781108,0.803121,0.781108,0.787606,482103.55739138,0
+DHY.US,D,20090625,000000,0.784115,0.794878,0.784115,0.794878,231546.4481853,0
+DHY.US,D,20090626,000000,0.798467,0.798467,0.784115,0.787606,175880.84027098,0
+DHY.US,D,20090629,000000,0.794878,0.798467,0.787606,0.794878,212905.99748766,0
+DHY.US,D,20090630,000000,0.794878,0.798467,0.784115,0.792066,264137.33133692,0
+DHY.US,D,20090701,000000,0.792066,0.805836,0.781108,0.781108,225661.23839711,0
+DHY.US,D,20090702,000000,0.787606,0.805836,0.787606,0.803121,219910.08805739,0
+DHY.US,D,20090706,000000,0.803121,0.805836,0.792066,0.792066,580427.91303804,0
+DHY.US,D,20090707,000000,0.792066,0.798467,0.787606,0.787606,198352.29751554,0
+DHY.US,D,20090708,000000,0.794878,0.794878,0.781108,0.784115,274237.16393998,0
+DHY.US,D,20090709,000000,0.792066,0.792066,0.777133,0.784115,499780.84251304,0
+DHY.US,D,20090710,000000,0.770054,0.792066,0.770054,0.784115,477932.24609065,0
+DHY.US,D,20090713,000000,0.773642,0.781108,0.759097,0.770054,670702.51441685,0
+DHY.US,D,20090714,000000,0.765981,0.773642,0.75192,0.75192,565924.74316573,0
+DHY.US,D,20090715,000000,0.741059,0.787606,0.741059,0.777133,674657.26814697,0
+DHY.US,D,20090716,000000,0.770054,0.798467,0.770054,0.787606,275690.16211618,0
+DHY.US,D,20090717,000000,0.781108,0.805836,0.781108,0.805836,394826.73152586,0
+DHY.US,D,20090720,000000,0.809716,0.86751,0.798467,0.86751,226911.08494753,0
+DHY.US,D,20090721,000000,0.809716,0.86751,0.798467,0.816601,656047.75424511,0
+DHY.US,D,20090722,000000,0.824067,0.842297,0.798467,0.824067,293755.18841191,0
+DHY.US,D,20090723,000000,0.838711,0.852771,0.824067,0.835026,765268.04937349,0
+DHY.US,D,20090724,000000,0.831243,0.842297,0.816601,0.827558,412352.42634808,0
+DHY.US,D,20090727,000000,0.827558,0.842297,0.824067,0.827558,613437.47415953,0
+DHY.US,D,20090728,000000,0.831243,0.842297,0.816601,0.827558,538033.15929654,0
+DHY.US,D,20090729,000000,0.827558,0.842297,0.827558,0.835026,426728.7553576,0
+DHY.US,D,20090730,000000,0.835026,0.838711,0.824067,0.838711,858190.84047301,0
+DHY.US,D,20090731,000000,0.838711,0.849571,0.831243,0.838711,517911.86730647,0
+DHY.US,D,20090803,000000,0.845788,0.878275,0.842297,0.860432,622086.37103944,0
+DHY.US,D,20090804,000000,0.86751,0.889232,0.849571,0.856553,418715.09401817,0
+DHY.US,D,20090805,000000,0.856553,0.903487,0.856553,0.903487,610929.53124645,0
+DHY.US,D,20090806,000000,0.914154,0.943342,0.896214,0.911245,557395.46856293,0
+DHY.US,D,20090807,000000,0.925112,0.983005,0.914154,0.95081,757710.19015888,0
+DHY.US,D,20090810,000000,0.95081,1.05166,0.95081,0.971949,971987.71892713,0
+DHY.US,D,20090811,000000,0.986787,1.03003,0.968652,0.979611,675193.50594087,0
+DHY.US,D,20090812,000000,0.993857,1.01162,0.983005,0.983005,783722.87929633,0
+DHY.US,D,20090813,000000,0.979611,0.983005,0.964967,0.979611,757156.42151402,0
+DHY.US,D,20090814,000000,1.00104,1.00492,0.958179,0.964967,771005.79376837,0
+DHY.US,D,20090817,000000,0.95081,0.958179,0.856553,0.900191,995925.58029274,0
+DHY.US,D,20090818,000000,0.896214,0.964967,0.896214,0.939949,493955.44386339,0
+DHY.US,D,20090819,000000,0.921717,0.93607,0.896214,0.911245,549226.09201797,0
+DHY.US,D,20090820,000000,0.900191,0.914154,0.878275,0.896214,577989.06230226,0
+DHY.US,D,20090821,000000,0.882153,0.914154,0.882153,0.914154,568422.37381355,0
+DHY.US,D,20090824,000000,0.914154,0.91813,0.885159,0.889232,491682.62059842,0
+DHY.US,D,20090825,000000,0.903487,0.906978,0.878275,0.885159,828176.99241175,0
+DHY.US,D,20090826,000000,0.874493,0.906978,0.874493,0.896214,760984.33438134,0
+DHY.US,D,20090827,000000,0.889232,0.914154,0.882153,0.889232,827187.01494606,0
+DHY.US,D,20090828,000000,0.882153,0.89282,0.878275,0.889232,588485.91711812,0
+DHY.US,D,20090831,000000,0.889232,0.889232,0.871001,0.871001,515027.52671113,0
+DHY.US,D,20090901,000000,0.863438,0.889232,0.863438,0.878275,490786.48474667,0
+DHY.US,D,20090902,000000,0.89282,0.89282,0.871001,0.878275,231016.39775055,0
+DHY.US,D,20090903,000000,0.878275,0.89282,0.874493,0.89282,341685.56614902,0
+DHY.US,D,20090904,000000,0.89282,0.914154,0.885159,0.914154,504941.10005293,0
+DHY.US,D,20090908,000000,0.929185,0.929185,0.900191,0.911245,514403.63466245,0
+DHY.US,D,20090909,000000,0.921717,0.929185,0.906978,0.925112,400405.6670356,0
+DHY.US,D,20090910,000000,0.932288,0.947027,0.929185,0.93607,607517.20266942,0
+DHY.US,D,20090911,000000,0.932288,0.947027,0.929185,0.943342,313399.0225201,0
+DHY.US,D,20090914,000000,0.932288,0.964967,0.925112,0.961088,427627.98488893,0
+DHY.US,D,20090915,000000,0.95081,0.968652,0.95081,0.958179,436905.92995016,0
+DHY.US,D,20090916,000000,0.953816,0.983005,0.953816,0.975732,705890.02596284,0
+DHY.US,D,20090917,000000,0.979611,0.983005,0.958179,0.958179,466649.59666141,0
+DHY.US,D,20090918,000000,0.953816,0.964967,0.943342,0.947027,384868.17695696,0
+DHY.US,D,20090921,000000,0.961088,0.961088,0.925112,0.93607,815339.25338016,0
+DHY.US,D,20090922,000000,0.939949,0.971949,0.925112,0.93607,781606.80246342,0
+DHY.US,D,20090923,000000,0.93607,0.943342,0.932288,0.939949,543333.66364407,0
+DHY.US,D,20090924,000000,0.95081,0.95081,0.921717,0.925112,676145.32802508,0
+DHY.US,D,20090925,000000,0.947027,0.947027,0.925112,0.932288,436206.75836503,0
+DHY.US,D,20090928,000000,0.93607,0.961088,0.93607,0.95081,666639.48190144,0
+DHY.US,D,20090929,000000,0.95081,0.958179,0.947027,0.95081,297940.93688401,0
+DHY.US,D,20090930,000000,0.95081,0.958179,0.939949,0.939949,433203.8267191,0
+DHY.US,D,20091001,000000,0.939949,0.947027,0.932288,0.932288,650706.00083651,0
+DHY.US,D,20091002,000000,0.932288,0.947027,0.929185,0.93607,397861.6311941,0
+DHY.US,D,20091005,000000,0.943342,0.95081,0.93607,0.943342,319915.34294267,0
+DHY.US,D,20091006,000000,0.947027,0.953816,0.939949,0.953816,439637.64901954,0
+DHY.US,D,20091007,000000,0.958179,0.961088,0.943342,0.958179,385274.4802085,0
+DHY.US,D,20091008,000000,0.961088,0.983005,0.953816,0.983005,630220.68588249,0
+DHY.US,D,20091009,000000,0.983005,0.986787,0.975732,0.983005,525573.88040029,0
+DHY.US,D,20091012,000000,0.993857,0.997835,0.979611,0.986787,436966.77231523,0
+DHY.US,D,20091013,000000,0.983005,0.983005,0.964967,0.971949,491638.27785777,0
+DHY.US,D,20091014,000000,0.971949,0.983005,0.964967,0.968652,489422.17205176,0
+DHY.US,D,20091015,000000,0.971949,0.979611,0.964967,0.964967,540553.47692794,0
+DHY.US,D,20091016,000000,0.958179,0.983005,0.958179,0.975732,490486.39782738,0
+DHY.US,D,20091019,000000,0.971949,0.971949,0.958179,0.961088,477176.35704653,0
+DHY.US,D,20091020,000000,0.975732,0.975732,0.958179,0.958179,254177.74554151,0
+DHY.US,D,20091021,000000,0.968652,0.979611,0.961088,0.971949,562200.98417762,0
+DHY.US,D,20091022,000000,0.983005,0.983005,0.968652,0.975732,474459.07514853,0
+DHY.US,D,20091023,000000,0.983005,0.983005,0.971949,0.975732,579739.05371817,0
+DHY.US,D,20091026,000000,0.983005,0.986787,0.971949,0.983005,487042.10122801,0
+DHY.US,D,20091027,000000,0.975732,0.986787,0.971949,0.971949,613193.07347269,0
+DHY.US,D,20091028,000000,0.971949,0.975732,0.93607,0.93607,998279.87045332,0
+DHY.US,D,20091029,000000,0.932288,0.947027,0.925112,0.939949,782318.34876689,0
+DHY.US,D,20091030,000000,0.939949,0.943342,0.91813,0.921717,823229.16753638,0
+DHY.US,D,20091102,000000,0.89282,0.939949,0.89282,0.925112,562154.57898392,0
+DHY.US,D,20091103,000000,0.921717,0.95081,0.921717,0.943342,426517.35391961,0
+DHY.US,D,20091104,000000,0.947027,0.95081,0.921717,0.932288,522230.64400053,0
+DHY.US,D,20091105,000000,0.939949,0.95081,0.929185,0.939949,339585.98894056,0
+DHY.US,D,20091106,000000,0.947027,0.961088,0.943342,0.95081,447470.84571678,0
+DHY.US,D,20091109,000000,0.961088,0.986787,0.953816,0.968652,675432.75049508,0
+DHY.US,D,20091110,000000,0.968652,0.990275,0.968652,0.986787,514211.82652847,0
+DHY.US,D,20091111,000000,0.997835,0.997835,0.961088,0.964967,888130.44022434,0
+DHY.US,D,20091112,000000,0.961088,0.979611,0.961088,0.968652,375673.7612444,0
+DHY.US,D,20091113,000000,0.968652,0.986787,0.968652,0.986787,285153.72795223,0
+DHY.US,D,20091116,000000,0.986787,0.990275,0.968652,0.986787,421209.6309864,0
+DHY.US,D,20091117,000000,0.975732,0.990275,0.971949,0.983005,456376.51800185,0
+DHY.US,D,20091118,000000,0.979611,0.983005,0.964967,0.968652,637976.54059023,0
+DHY.US,D,20091119,000000,0.964967,0.986787,0.953816,0.983005,937937.65024015,0
+DHY.US,D,20091120,000000,0.975732,0.986787,0.975732,0.983005,502258.87985684,0
+DHY.US,D,20091123,000000,1.00881,1.00881,0.979611,0.986787,584082.57984887,0
+DHY.US,D,20091124,000000,0.986787,0.986787,0.979611,0.983005,298594.73450198,0
+DHY.US,D,20091125,000000,0.983005,0.986787,0.979611,0.979611,226853.33626203,0
+DHY.US,D,20091127,000000,0.968652,0.993857,0.964967,0.990275,140631.45513339,0
+DHY.US,D,20091130,000000,0.983005,0.997835,0.975732,0.979611,508650.42186967,0
+DHY.US,D,20091201,000000,0.993857,1.00104,0.983005,0.993857,690290.66229259,0
+DHY.US,D,20091202,000000,0.993857,1.00104,0.983005,0.993857,315029.39165889,0
+DHY.US,D,20091203,000000,0.997835,1.00104,0.983005,0.997835,420564.08318064,0
+DHY.US,D,20091204,000000,1.00104,1.00104,0.986787,0.990275,314919.05042054,0
+DHY.US,D,20091207,000000,0.997835,0.997835,0.990275,0.993857,289002.26535008,0
+DHY.US,D,20091208,000000,1.00104,1.00104,0.990275,0.993857,463477.54386509,0
+DHY.US,D,20091209,000000,0.997835,1.00104,0.990275,0.997835,349550.7308686,0
+DHY.US,D,20091210,000000,0.997835,1.00492,0.993857,1.00104,387439.02468818,0
+DHY.US,D,20091211,000000,0.993857,1.00881,0.990275,0.993857,458694.715234,0
+DHY.US,D,20091214,000000,0.993857,1.00492,0.990275,1.00492,209776.22497894,0
+DHY.US,D,20091215,000000,1.00104,1.00104,0.990275,0.993857,427464.01987117,0
+DHY.US,D,20091216,000000,0.993857,1.01162,0.993857,1.00492,489695.44708136,0
+DHY.US,D,20091217,000000,0.997835,1.01162,0.997835,1.00104,265264.46193067,0
+DHY.US,D,20091218,000000,1.01162,1.01162,0.993857,1.00104,206905.29032846,0
+DHY.US,D,20091221,000000,1.01937,1.0375,1.00492,1.0375,461196.47078791,0
+DHY.US,D,20091222,000000,1.0375,1.0375,1.00881,1.01559,410049.69751383,0
+DHY.US,D,20091223,000000,1.01937,1.04827,1.01937,1.0375,298532.86091036,0
+DHY.US,D,20091224,000000,1.0375,1.05166,1.03362,1.05166,237484.25052637,0
+DHY.US,D,20091228,000000,1.04081,1.05505,1.04081,1.04827,232980.88428402,0
+DHY.US,D,20091229,000000,1.06281,1.06281,1.0375,1.0375,508047.15435152,0
+DHY.US,D,20091230,000000,1.04081,1.04081,1.01559,1.02702,374035.14229338,0
+DHY.US,D,20091231,000000,1.02267,1.03362,1.01937,1.03003,269893.63780928,0
+DHY.US,D,20100104,000000,1.10946,1.10946,1.03003,1.04081,428920.11172695,0
+DHY.US,D,20100105,000000,1.05166,1.0699,1.04081,1.06281,444725.72070256,0
+DHY.US,D,20100106,000000,1.06281,1.09511,1.05505,1.09511,748241.46819021,0
+DHY.US,D,20100107,000000,1.09152,1.09889,1.07338,1.08424,1015014.6145296,0
+DHY.US,D,20100108,000000,1.08424,1.11343,1.08075,1.10625,472976.17140305,0
+DHY.US,D,20100111,000000,1.11343,1.14214,1.11343,1.13467,804474.25069424,0
+DHY.US,D,20100112,000000,1.14214,1.14214,1.124,1.12758,648594.04890971,0
+DHY.US,D,20100113,000000,1.12758,1.13099,1.10946,1.11702,680951.87486628,0
+DHY.US,D,20100114,000000,1.10946,1.10946,1.08424,1.10227,636056.3967974,0
+DHY.US,D,20100115,000000,1.11343,1.11343,1.06281,1.07697,911651.68607313,0
+DHY.US,D,20100119,000000,1.0699,1.10625,1.0699,1.10625,804473.21946773,0
+DHY.US,D,20100120,000000,1.10227,1.10227,1.0699,1.08424,292700.24367504,0
+DHY.US,D,20100121,000000,1.09152,1.09152,1.05166,1.05166,594903.23979413,0
+DHY.US,D,20100122,000000,1.05166,1.0663,1.05166,1.05166,485306.54698348,0
+DHY.US,D,20100125,000000,1.05505,1.05505,1.04827,1.04827,374276.44930065,0
+DHY.US,D,20100126,000000,1.05505,1.05505,1.03003,1.0375,656736.61356499,0
+DHY.US,D,20100127,000000,1.04429,1.04429,1.00492,1.00492,840583.67875516,0
+DHY.US,D,20100128,000000,1.00104,1.01559,0.990275,0.993857,754730.97672309,0
+DHY.US,D,20100129,000000,0.993857,1.00104,0.975732,0.975732,837939.61394056,0
+DHY.US,D,20100201,000000,0.971949,1.02702,0.971949,1.02702,798489.01193295,0
+DHY.US,D,20100202,000000,1.00492,1.06281,1.00492,1.06281,606674.69059705,0
+DHY.US,D,20100203,000000,1.07338,1.07338,1.04827,1.04827,541140.24482167,0
+DHY.US,D,20100204,000000,1.04429,1.04827,1.01559,1.0375,585616.01369417,0
+DHY.US,D,20100205,000000,1.02267,1.03003,0.993857,0.993857,779204.04465608,0
+DHY.US,D,20100208,000000,0.993857,1.00881,0.983005,0.983005,519540.17399222,0
+DHY.US,D,20100209,000000,0.986787,1.00881,0.986787,1.00104,195216.33764767,0
+DHY.US,D,20100210,000000,0.986787,1.02267,0.986787,1.01162,537013.27626159,0
+DHY.US,D,20100211,000000,1.00492,1.01937,1.00104,1.01937,475671.797544,0
+DHY.US,D,20100212,000000,0.997835,1.01559,0.993857,1.00104,368126.21429507,0
+DHY.US,D,20100216,000000,0.993857,1.00104,0.993857,0.993857,378103.33094144,0
+DHY.US,D,20100217,000000,0.997835,1.00881,0.990275,0.997835,432365.43955285,0
+DHY.US,D,20100218,000000,0.997835,1.01162,0.997835,1.00881,258367.61891972,0
+DHY.US,D,20100219,000000,1.01937,1.02267,1.00492,1.02267,312102.77077596,0
+DHY.US,D,20100222,000000,1.04081,1.04081,1.01162,1.03362,722268.99688732,0
+DHY.US,D,20100223,000000,1.04081,1.05166,1.03003,1.05166,762814.76146633,0
+DHY.US,D,20100224,000000,1.04081,1.05166,1.04081,1.05166,216063.61311258,0
+DHY.US,D,20100225,000000,1.05166,1.05505,1.04081,1.05166,376696.73795894,0
+DHY.US,D,20100226,000000,1.04081,1.05166,1.04081,1.05166,491848.64806923,0
+DHY.US,D,20100301,000000,1.04827,1.05932,1.04827,1.05932,377357.7541626,0
+DHY.US,D,20100302,000000,1.05932,1.05932,1.05166,1.05166,182813.77621037,0
+DHY.US,D,20100303,000000,1.05166,1.05166,1.04081,1.04081,382932.56476624,0
+DHY.US,D,20100304,000000,1.05932,1.05932,1.04081,1.04827,279827.44294153,0
+DHY.US,D,20100305,000000,1.05166,1.05932,1.04827,1.04827,382988.25099868,0
+DHY.US,D,20100308,000000,1.0375,1.06281,1.0375,1.05932,461103.66040049,0
+DHY.US,D,20100309,000000,1.0663,1.0663,1.04827,1.06281,265618.17262934,0
+DHY.US,D,20100310,000000,1.0663,1.0699,1.05505,1.06281,424097.06526131,0
+DHY.US,D,20100311,000000,1.06281,1.07338,1.05932,1.07338,327005.02531412,0
+DHY.US,D,20100312,000000,1.06281,1.07697,1.05932,1.07697,249582.60013828,0
+DHY.US,D,20100315,000000,1.07697,1.07697,1.06281,1.06281,266343.12487766,0
+DHY.US,D,20100316,000000,1.0663,1.08424,1.05505,1.08424,569118.4517191,0
+DHY.US,D,20100317,000000,1.08803,1.08803,1.05932,1.0663,435534.39866958,0
+DHY.US,D,20100318,000000,1.0699,1.08075,1.0663,1.08075,247767.6414512,0
+DHY.US,D,20100319,000000,1.08424,1.08424,1.05505,1.05932,465206.91075046,0
+DHY.US,D,20100322,000000,1.0699,1.07697,1.05505,1.05932,403796.33985558,0
+DHY.US,D,20100323,000000,1.0699,1.07338,1.05505,1.05932,525629.56663272,0
+DHY.US,D,20100324,000000,1.0699,1.0699,1.05505,1.05932,705099.07521681,0
+DHY.US,D,20100325,000000,1.05932,1.07697,1.05932,1.07697,633718.60626124,0
+DHY.US,D,20100326,000000,1.0699,1.08075,1.0663,1.07697,217424.8321279,0
+DHY.US,D,20100329,000000,1.07338,1.08424,1.06281,1.0663,594110.22659504,0
+DHY.US,D,20100330,000000,1.06281,1.0699,1.04827,1.05505,597882.45322992,0
+DHY.US,D,20100331,000000,1.05932,1.0663,1.04827,1.05505,370866.18317666,0
+DHY.US,D,20100401,000000,1.04429,1.0663,1.04429,1.06281,289324.00802643,0
+DHY.US,D,20100405,000000,1.05932,1.0699,1.01162,1.0699,1067581.3867309,0
+DHY.US,D,20100406,000000,1.05505,1.07338,1.04827,1.05166,898831.47789249,0
+DHY.US,D,20100407,000000,1.06281,1.0663,1.05166,1.05505,314028.07070142,0
+DHY.US,D,20100408,000000,1.05932,1.0699,1.05166,1.0699,662053.61753695,0
+DHY.US,D,20100409,000000,1.04827,1.0699,1.04827,1.0699,414615.96857431,0
+DHY.US,D,20100412,000000,1.06281,1.0699,1.05505,1.05932,466359.82200738,0
+DHY.US,D,20100413,000000,1.05505,1.0699,1.05505,1.0699,484418.66094395,0
+DHY.US,D,20100414,000000,1.03362,1.0699,1.03362,1.0699,515836.00830811,0
+DHY.US,D,20100415,000000,1.0699,1.0699,1.05166,1.05505,384488.68559512,0
+DHY.US,D,20100416,000000,1.07338,1.07338,1.05505,1.05932,480472.15702605,0
+DHY.US,D,20100419,000000,1.0663,1.07338,1.05166,1.0699,449166.18212677,0
+DHY.US,D,20100420,000000,1.0663,1.07697,1.06281,1.07697,410127.03950334,0
+DHY.US,D,20100421,000000,1.07697,1.07697,1.05932,1.07697,279444.85790011,0
+DHY.US,D,20100422,000000,1.07697,1.07697,1.06281,1.07338,293231.32533632,0
+DHY.US,D,20100423,000000,1.07561,1.07561,1.06833,1.06833,401916.41389731,0
+DHY.US,D,20100426,000000,1.07697,1.07697,1.0699,1.07697,438672.4209905,0
+DHY.US,D,20100427,000000,1.08075,1.08075,1.06281,1.06281,407419.03864407,0
+DHY.US,D,20100428,000000,1.06281,1.0663,1.05932,1.06281,354108.75211687,0
+DHY.US,D,20100429,000000,1.07697,1.07697,1.06281,1.06281,388281.53676053,0
+DHY.US,D,20100430,000000,1.07338,1.07338,1.05932,1.06281,389859.31334646,0
+DHY.US,D,20100503,000000,1.0699,1.07338,1.05932,1.06281,443323.25262616,0
+DHY.US,D,20100504,000000,1.0699,1.08075,1.05932,1.0663,591774.49851195,0
+DHY.US,D,20100505,000000,1.06281,1.0663,1.04081,1.04429,961577.48713952,0
+DHY.US,D,20100506,000000,1.04827,1.05166,0.921717,0.975732,2779638.1036238,0
+DHY.US,D,20100507,000000,0.997835,1.00881,0.95081,0.983005,1127072.8450596,0
+DHY.US,D,20100510,000000,1.04429,1.04429,1.01937,1.02267,1194738.8360657,0
+DHY.US,D,20100511,000000,1.03362,1.05166,1.00881,1.04827,439610.83712984,0
+DHY.US,D,20100512,000000,1.04429,1.05166,1.0375,1.04827,451733.9361784,0
+DHY.US,D,20100513,000000,1.04827,1.07338,1.04827,1.07338,1015818.9712204,0
+DHY.US,D,20100514,000000,1.0699,1.0699,1.02702,1.0375,917634.86238137,0
+DHY.US,D,20100517,000000,1.04081,1.04081,1.00492,1.01162,633183.39969387,0
+DHY.US,D,20100518,000000,1.01937,1.03362,1.00104,1.00492,388406.31517027,0
+DHY.US,D,20100519,000000,1.00492,1.01559,0.979611,0.983005,697321.56475202,0
+DHY.US,D,20100520,000000,0.983005,0.983005,0.889232,0.91813,2332318.8482064,0
+DHY.US,D,20100521,000000,0.925112,0.961088,0.921717,0.93607,937083.79467599,0
+DHY.US,D,20100524,000000,0.947027,0.997835,0.939949,0.971949,1028414.3720181,0
+DHY.US,D,20100525,000000,0.929185,0.961088,0.929185,0.961088,400233.45220564,0
+DHY.US,D,20100526,000000,0.979611,0.997835,0.975732,0.990275,449420.89507888,0
+DHY.US,D,20100527,000000,1.00104,1.03003,0.993857,1.02702,597085.31512474,0
+DHY.US,D,20100528,000000,1.0375,1.0375,0.990275,0.997835,639009.82957004,0
+DHY.US,D,20100601,000000,0.990275,1.00104,0.975732,1.00104,424859.14166459,0
+DHY.US,D,20100602,000000,0.990275,1.01162,0.983005,0.986787,582944.10576333,0
+DHY.US,D,20100603,000000,0.993857,1.00104,0.986787,1.00104,399752.90064416,0
+DHY.US,D,20100604,000000,1.00492,1.01162,0.990275,1.00104,524854.0842846,0
+DHY.US,D,20100607,000000,1.01162,1.01162,0.990275,1.00492,428083.78701375,0
+DHY.US,D,20100608,000000,1.01162,1.01559,0.983005,1.00881,683391.7568286,0
+DHY.US,D,20100609,000000,1.01937,1.02267,1.00881,1.01559,330593.69362724,0
+DHY.US,D,20100610,000000,1.01162,1.03362,1.01162,1.01937,351113.03905663,0
+DHY.US,D,20100611,000000,1.02267,1.0375,1.01937,1.03003,663439.5859889,0
+DHY.US,D,20100614,000000,1.03362,1.0375,1.01937,1.02267,534134.09179888,0
+DHY.US,D,20100615,000000,1.02267,1.02267,1.01162,1.01559,385958.18339575,0
+DHY.US,D,20100616,000000,1.01559,1.01937,1.00881,1.01559,279397.42147988,0
+DHY.US,D,20100617,000000,1.01937,1.03362,1.01937,1.03003,287767.88719755,0
+DHY.US,D,20100618,000000,1.04081,1.04081,1.02702,1.03362,270935.17660131,0
+DHY.US,D,20100621,000000,1.03362,1.04081,1.03362,1.03362,232792.16982964,0
+DHY.US,D,20100622,000000,1.04827,1.04827,1.02702,1.02702,372221.21483282,0
+DHY.US,D,20100623,000000,1.03362,1.0375,1.02702,1.0375,401427.61252362,0
+DHY.US,D,20100624,000000,1.04081,1.04827,1.02267,1.03362,610828.47104682,0
+DHY.US,D,20100625,000000,1.04081,1.04827,1.03003,1.04429,284730.92507625,0
+DHY.US,D,20100628,000000,1.04827,1.04827,1.03362,1.04827,280480.20933296,0
+DHY.US,D,20100629,000000,1.0375,1.04827,1.03003,1.0375,315227.38715203,0
+DHY.US,D,20100630,000000,1.02267,1.04943,1.02267,1.02702,356469.22963661,0
+DHY.US,D,20100701,000000,1.02702,1.04827,1.02702,1.0375,746804.96963844,0
+DHY.US,D,20100702,000000,1.0375,1.04827,1.02267,1.04827,404250.07952735,0
+DHY.US,D,20100706,000000,1.04429,1.05166,1.0375,1.04429,354485.14979913,0
+DHY.US,D,20100707,000000,1.04429,1.05932,1.04081,1.05166,486509.98834021,0
+DHY.US,D,20100708,000000,1.04827,1.05166,1.04827,1.04827,271440.47759942,0
+DHY.US,D,20100709,000000,1.04429,1.05505,1.04429,1.05166,353161.05493877,0
+DHY.US,D,20100712,000000,1.04429,1.05932,1.04429,1.05505,458641.09145461,0
+DHY.US,D,20100713,000000,1.06281,1.0699,1.06281,1.0699,659823.07455957,0
+DHY.US,D,20100714,000000,1.0663,1.0663,1.04429,1.04429,346841.69878281,0
+DHY.US,D,20100715,000000,1.04081,1.04827,1.03003,1.04081,480534.03061765,0
+DHY.US,D,20100716,000000,1.04429,1.0663,1.04081,1.04081,332045.66057691,0
+DHY.US,D,20100719,000000,1.04429,1.05166,1.04081,1.04827,270040.07197608,0
+DHY.US,D,20100720,000000,1.04827,1.05166,1.04081,1.05166,441649.57197324,0
+DHY.US,D,20100721,000000,1.04429,1.05166,1.04081,1.04429,347416.09195822,0
+DHY.US,D,20100722,000000,1.05166,1.05932,1.04827,1.05166,554138.85519144,0
+DHY.US,D,20100723,000000,1.05505,1.06281,1.05166,1.06281,448064.83219619,0
+DHY.US,D,20100726,000000,1.0663,1.0663,1.05505,1.0663,593356.400004,0
+DHY.US,D,20100727,000000,1.0699,1.0699,1.05166,1.0663,534664.14223364,0
+DHY.US,D,20100728,000000,1.0663,1.0663,1.05932,1.0663,259784.52416749,0
+DHY.US,D,20100729,000000,1.06281,1.07338,1.06281,1.07338,376221.3425301,0
+DHY.US,D,20100730,000000,1.0699,1.08424,1.0699,1.08424,322604.78172445,0
+DHY.US,D,20100802,000000,1.09152,1.09152,1.06281,1.07338,1021625.8077926,0
+DHY.US,D,20100803,000000,1.07338,1.09152,1.0663,1.09152,490099.68787985,0
+DHY.US,D,20100804,000000,1.08424,1.09152,1.08075,1.08803,338678.509597,0
+DHY.US,D,20100805,000000,1.09152,1.09152,1.07338,1.08075,587386.6296406,0
+DHY.US,D,20100806,000000,1.07697,1.08424,1.07697,1.07697,449043.46617009,0
+DHY.US,D,20100809,000000,1.08075,1.09511,1.07697,1.09511,556355.99222396,0
+DHY.US,D,20100810,000000,1.09152,1.11702,1.08803,1.11702,633702.10663682,0
+DHY.US,D,20100811,000000,1.10625,1.12022,1.10625,1.11343,621161.36084493,0
+DHY.US,D,20100812,000000,1.12022,1.12022,1.09511,1.11343,640939.2544016,0
+DHY.US,D,20100813,000000,1.10946,1.10946,1.08803,1.10625,344488.43984875,0
+DHY.US,D,20100816,000000,1.10625,1.11343,1.09511,1.10946,515824.66481631,0
+DHY.US,D,20100817,000000,1.10625,1.11702,1.08424,1.10625,1157556.932417,0
+DHY.US,D,20100818,000000,1.10625,1.11343,1.10625,1.11343,307535.46848895,0
+DHY.US,D,20100819,000000,1.09889,1.11343,1.09889,1.10946,535479.8424163,0
+DHY.US,D,20100820,000000,1.10946,1.11343,1.08424,1.08424,553602.61739752,0
+DHY.US,D,20100823,000000,1.12758,1.14214,1.124,1.12758,556303.3996711,0
+DHY.US,D,20100824,000000,1.13099,1.13467,1.124,1.13467,605187.66194548,0
+DHY.US,D,20100825,000000,1.13467,1.13467,1.09511,1.10625,869438.42820034,0
+DHY.US,D,20100826,000000,1.10625,1.11343,1.09152,1.09152,663989.22972766,0
+DHY.US,D,20100827,000000,1.08803,1.10227,1.08803,1.10227,803036.72091595,0
+DHY.US,D,20100830,000000,1.09152,1.10625,1.08424,1.09152,622980.44443813,0
+DHY.US,D,20100831,000000,1.08851,1.09588,1.08851,1.08851,581279.70614914,0
+DHY.US,D,20100901,000000,1.09889,1.11343,1.09511,1.10227,433781.31357409,0
+DHY.US,D,20100902,000000,1.10946,1.12022,1.10227,1.12022,432440.7190893,0
+DHY.US,D,20100903,000000,1.12758,1.12758,1.11343,1.11702,393141.70738113,0
+DHY.US,D,20100907,000000,1.10946,1.124,1.10946,1.11702,555276.29805046,0
+DHY.US,D,20100908,000000,1.13099,1.13467,1.11343,1.11702,854489.76846847,0
+DHY.US,D,20100909,000000,1.09889,1.10625,1.08424,1.10625,1982636.1203423,0
+DHY.US,D,20100910,000000,1.09889,1.14214,1.09511,1.12022,1285541.4254263,0
+DHY.US,D,20100913,000000,1.13099,1.13874,1.124,1.12758,469327.69195139,0
+DHY.US,D,20100914,000000,1.12022,1.14592,1.10625,1.10946,888184.06400372,0
+DHY.US,D,20100915,000000,1.10625,1.10625,1.08424,1.09511,1372521.258052,0
+DHY.US,D,20100916,000000,1.10227,1.10227,1.08075,1.08803,875943.40513113,0
+DHY.US,D,20100917,000000,1.09152,1.09889,1.08075,1.08075,615747.42157945,0
+DHY.US,D,20100920,000000,1.08803,1.09511,1.0699,1.09152,832711.2954499,0
+DHY.US,D,20100921,000000,1.09511,1.09511,1.06281,1.0699,963899.80927777,0
+DHY.US,D,20100922,000000,1.05932,1.0663,1.0375,1.04429,1865982.7444091,0
+DHY.US,D,20100923,000000,1.0375,1.0663,1.03362,1.05166,1701489.7386731,0
+DHY.US,D,20100924,000000,1.05166,1.05932,1.0375,1.04429,1394201.7645506,0
+DHY.US,D,20100927,000000,1.0375,1.05505,1.0375,1.04827,1894084.6984898,0
+DHY.US,D,20100928,000000,1.05505,1.05505,1.0375,1.04429,1230732.7667557,0
+DHY.US,D,20100929,000000,1.04081,1.04827,1.02702,1.03362,2166893.6136902,0
+DHY.US,D,20100930,000000,1.04245,1.04643,1.02829,1.03934,1973739.729096,0
+DHY.US,D,20101001,000000,1.04429,1.05166,1.03362,1.05166,859687.15016333,0
+DHY.US,D,20101004,000000,1.05166,1.05166,1.04081,1.04429,1403734.4225639,0
+DHY.US,D,20101005,000000,1.04429,1.0663,1.04429,1.05932,1570249.6635189,0
+DHY.US,D,20101006,000000,1.0663,1.0663,1.05932,1.06281,1214791.0358785,0
+DHY.US,D,20101007,000000,1.0699,1.0699,1.05166,1.06281,1394220.326628,0
+DHY.US,D,20101008,000000,1.0663,1.0699,1.05166,1.05932,1367510.5283585,0
+DHY.US,D,20101011,000000,1.0699,1.07338,1.05932,1.0699,1726448.5143001,0
+DHY.US,D,20101012,000000,1.07338,1.07338,1.05505,1.05505,1190419.0281451,0
+DHY.US,D,20101013,000000,1.0663,1.07697,1.0663,1.0663,2784906.6399489,0
+DHY.US,D,20101014,000000,1.07338,1.07338,1.05505,1.05505,1569408.182673,0
+DHY.US,D,20101015,000000,1.0663,1.0699,1.05932,1.05932,969009.53671785,0
+DHY.US,D,20101018,000000,1.05932,1.0663,1.05932,1.06281,1971121.4449446,0
+DHY.US,D,20101019,000000,1.0663,1.0699,1.05505,1.0699,3300147.6305511,0
+DHY.US,D,20101020,000000,1.0699,1.08424,1.06281,1.08075,1466159.7203611,0
+DHY.US,D,20101021,000000,1.08075,1.08803,1.08075,1.08424,1147401.4135815,0
+DHY.US,D,20101022,000000,1.08424,1.08424,1.06281,1.0699,1750205.9110236,0
+DHY.US,D,20101025,000000,1.07338,1.07338,1.06281,1.0663,1308347.0000654,0
+DHY.US,D,20101026,000000,1.0663,1.0699,1.04429,1.04429,1951164.1179723,0
+DHY.US,D,20101027,000000,1.05166,1.05932,1.04081,1.04429,2565468.8536409,0
+DHY.US,D,20101028,000000,1.04429,1.06281,1.04429,1.06281,3670308.4547835,0
+DHY.US,D,20101029,000000,1.05768,1.06543,1.05399,1.05399,1882772.1434913,0
+DHY.US,D,20101101,000000,1.0663,1.07338,1.06281,1.07338,1662259.8191423,0
+DHY.US,D,20101102,000000,1.07338,1.07697,1.06281,1.0699,2149976.3425188,0
+DHY.US,D,20101103,000000,1.06281,1.07697,1.06281,1.06281,1364394.1617947,0
+DHY.US,D,20101104,000000,1.07697,1.08075,1.0663,1.08075,1591435.1812846,0
+DHY.US,D,20101105,000000,1.08075,1.08424,1.07697,1.08424,981560.59477501,0
+DHY.US,D,20101108,000000,1.08424,1.09152,1.08075,1.08803,1439182.8344212,0
+DHY.US,D,20101109,000000,1.08424,1.10227,1.08424,1.09511,1519153.4203446,0
+DHY.US,D,20101110,000000,1.10227,1.10625,1.08803,1.09152,1423324.6328927,0
+DHY.US,D,20101111,000000,1.09152,1.09511,1.08803,1.09152,1010292.6282635,0
+DHY.US,D,20101112,000000,1.08424,1.08424,1.0699,1.08424,1198226.4441792,0
+DHY.US,D,20101115,000000,1.08424,1.08424,1.04827,1.05166,1498371.1121509,0
+DHY.US,D,20101116,000000,1.04827,1.05166,0.993857,1.03362,3158008.5222356,0
+DHY.US,D,20101117,000000,1.04827,1.06281,1.03362,1.05505,1030047.8348366,0
+DHY.US,D,20101118,000000,1.0663,1.07338,1.05932,1.06281,818514.39985604,0
+DHY.US,D,20101119,000000,1.0699,1.0699,1.05932,1.0663,842590.44557624,0
+DHY.US,D,20101122,000000,1.07338,1.07338,1.06281,1.07338,996700.03141433,0
+DHY.US,D,20101123,000000,1.07697,1.07697,1.0663,1.07338,1125021.7354978,0
+DHY.US,D,20101124,000000,1.0699,1.08075,1.0699,1.07338,774493.40188185,0
+DHY.US,D,20101126,000000,1.06281,1.07697,1.06281,1.07338,265169.58909021,0
+DHY.US,D,20101129,000000,1.07338,1.07697,1.05932,1.06281,1093323.8945184,0
+DHY.US,D,20101130,000000,1.06611,1.06611,1.05874,1.06611,990537.42169043,0
+DHY.US,D,20101201,000000,1.0699,1.07338,1.05932,1.0699,738122.04228315,0
+DHY.US,D,20101202,000000,1.0663,1.07338,1.05166,1.07338,952301.60453135,0
+DHY.US,D,20101203,000000,1.07338,1.08075,1.06281,1.08075,707955.57269594,0
+DHY.US,D,20101206,000000,1.07697,1.08075,1.0699,1.0699,936399.06026222,0
+DHY.US,D,20101207,000000,1.08075,1.08075,1.07338,1.07697,909967.69315494,0
+DHY.US,D,20101208,000000,1.07697,1.07697,1.05505,1.05505,1168650.8673918,0
+DHY.US,D,20101209,000000,1.06281,1.06281,1.05166,1.05166,1231985.7069857,0
+DHY.US,D,20101210,000000,1.05505,1.05932,1.04827,1.04827,1708839.2901293,0
+DHY.US,D,20101213,000000,1.05505,1.05932,1.02702,1.0375,1857870.0853231,0
+DHY.US,D,20101214,000000,1.02702,1.04081,1.02267,1.04081,1229201.3953634,0
+DHY.US,D,20101215,000000,1.0375,1.04429,1.03003,1.0375,971461.79339849,0
+DHY.US,D,20101216,000000,1.04362,1.05089,1.04021,1.04362,1370443.3366007,0
+DHY.US,D,20101217,000000,1.04429,1.05166,1.04081,1.04827,776750.75674893,0
+DHY.US,D,20101220,000000,1.05166,1.05166,1.04081,1.04429,967285.32596513,0
+DHY.US,D,20101221,000000,1.05166,1.05166,1.04081,1.04827,923965.56202913,0
+DHY.US,D,20101222,000000,1.04827,1.05166,1.04429,1.04429,1457739.7557702,0
+DHY.US,D,20101223,000000,1.04827,1.04827,1.04429,1.04827,648975.60272462,0
+DHY.US,D,20101227,000000,1.05166,1.05505,1.04429,1.04827,1234973.1702337,0
+DHY.US,D,20101228,000000,1.05166,1.05166,1.0375,1.0375,847081.43710026,0
+DHY.US,D,20101229,000000,1.03013,1.05253,1.03013,1.04516,1042235.9011563,0
+DHY.US,D,20101230,000000,1.05253,1.05253,1.04943,1.04943,571183.9984522,0
+DHY.US,D,20101231,000000,1.05117,1.05117,1.04342,1.04342,640407.14151379,0
+DHY.US,D,20110103,000000,1.05505,1.05505,1.04827,1.05505,922788.9325621,0
+DHY.US,D,20110104,000000,1.04827,1.05932,1.04827,1.05505,806197.43022046,0
+DHY.US,D,20110105,000000,1.05166,1.06281,1.05166,1.05932,851746.70590731,0
+DHY.US,D,20110106,000000,1.05932,1.05932,1.05505,1.05932,684957.15869621,0
+DHY.US,D,20110107,000000,1.06281,1.0663,1.05932,1.06281,864680.34900588,0
+DHY.US,D,20110110,000000,1.0663,1.0663,1.05932,1.06281,638976.83032118,0
+DHY.US,D,20110111,000000,1.0663,1.0663,1.05932,1.05932,1211360.145224,0
+DHY.US,D,20110112,000000,1.05932,1.0663,1.05932,1.0663,859212.78596103,0
+DHY.US,D,20110113,000000,1.0663,1.0699,1.06281,1.0663,891565.45578496,0
+DHY.US,D,20110114,000000,1.0663,1.0663,1.06281,1.06281,638793.27199943,0
+DHY.US,D,20110118,000000,1.0663,1.07697,1.0663,1.0663,1657660.5488329,0
+DHY.US,D,20110119,000000,1.0663,1.07338,1.0663,1.07338,818297.84228543,0
+DHY.US,D,20110120,000000,1.07697,1.07697,1.06281,1.07697,1091930.7074807,0
+DHY.US,D,20110121,000000,1.0699,1.07697,1.0699,1.07697,1006370.8737823,0
+DHY.US,D,20110124,000000,1.08075,1.08803,1.07697,1.08424,1647869.0529614,0
+DHY.US,D,20110125,000000,1.08803,1.08803,1.08075,1.08075,1249536.1512445,0
+DHY.US,D,20110126,000000,1.08424,1.09511,1.08075,1.09511,1439672.6670214,0
+DHY.US,D,20110127,000000,1.09511,1.09511,1.08424,1.08424,1462462.7732627,0
+DHY.US,D,20110128,000000,1.08803,1.09511,1.08424,1.08803,462694.84293129,0
+DHY.US,D,20110131,000000,1.09074,1.09899,1.09074,1.09481,1257710.6839222,0
+DHY.US,D,20110201,000000,1.09889,1.10625,1.09152,1.09511,1070099.6419092,0
+DHY.US,D,20110202,000000,1.09511,1.10946,1.09511,1.10625,1334474.1553473,0
+DHY.US,D,20110203,000000,1.10946,1.11343,1.10227,1.10946,994856.19838449,0
+DHY.US,D,20110204,000000,1.10946,1.11702,1.09889,1.11702,945973.99856316,0
+DHY.US,D,20110207,000000,1.11702,1.12758,1.11343,1.124,1675296.5848935,0
+DHY.US,D,20110208,000000,1.12758,1.13099,1.12022,1.124,967823.62621208,0
+DHY.US,D,20110209,000000,1.12022,1.12758,1.11702,1.12022,1120476.0889679,0
+DHY.US,D,20110210,000000,1.12012,1.13099,1.12012,1.12758,922830.18162317,0
+DHY.US,D,20110211,000000,1.12758,1.13099,1.11702,1.11702,1654917.4862717,0
+DHY.US,D,20110214,000000,1.11702,1.12758,1.10625,1.12758,993931.18818999,0
+DHY.US,D,20110215,000000,1.11702,1.12758,1.10625,1.11343,1293356.060046,0
+DHY.US,D,20110216,000000,1.11702,1.124,1.11343,1.12022,814061.56371351,0
+DHY.US,D,20110218,000000,1.12022,1.124,1.11343,1.11702,934284.01465586,0
+DHY.US,D,20110222,000000,1.12022,1.12022,1.10625,1.11343,1075802.3246022,0
+DHY.US,D,20110223,000000,1.11702,1.11702,1.10946,1.10946,900298.91324007,0
+DHY.US,D,20110224,000000,1.10946,1.11343,1.10625,1.10625,763855.26903184,0
+DHY.US,D,20110225,000000,1.10917,1.11693,1.10199,1.10199,936159.81570802,0
+DHY.US,D,20110228,000000,1.1013,1.10897,1.09394,1.1013,865437.26927653,0
+DHY.US,D,20110301,000000,1.1015,1.11643,1.0983,1.11643,673900.34787632,0
+DHY.US,D,20110302,000000,1.11993,1.11993,1.10917,1.11643,590956.73587623,0
+DHY.US,D,20110303,000000,1.12371,1.12371,1.10917,1.11643,799884.26142366,0
+DHY.US,D,20110304,000000,1.11324,1.11693,1.10917,1.10917,360900.41002209,0
+DHY.US,D,20110307,000000,1.11324,1.12012,1.10596,1.11324,889697.904545,0
+DHY.US,D,20110308,000000,1.12012,1.12012,1.11324,1.12012,874391.40920835,0
+DHY.US,D,20110309,000000,1.12012,1.12012,1.11324,1.12012,816106.48591607,0
+DHY.US,D,20110310,000000,1.11993,1.12371,1.11285,1.11993,940630.18270152,0
+DHY.US,D,20110311,000000,1.1239,1.13099,1.12012,1.13099,1323034.759486,0
+DHY.US,D,20110314,000000,1.13099,1.13099,1.11693,1.11693,908449.72770754,0
+DHY.US,D,20110315,000000,1.11324,1.12012,1.08764,1.11693,1479268.6719693,0
+DHY.US,D,20110316,000000,1.12012,1.12758,1.10199,1.10596,660588.24464242,0
+DHY.US,D,20110317,000000,1.12002,1.12758,1.10528,1.12002,1057202.0917392,0
+DHY.US,D,20110318,000000,1.12758,1.13477,1.11693,1.1239,676005.08121743,0
+DHY.US,D,20110321,000000,1.1239,1.13099,1.1239,1.12758,844434.27860607,0
+DHY.US,D,20110322,000000,1.13099,1.13099,1.1239,1.13099,670527.2059073,0
+DHY.US,D,20110323,000000,1.12758,1.13099,1.12012,1.1239,1177066.7070767,0
+DHY.US,D,20110324,000000,1.13099,1.13099,1.12012,1.12012,714014.02854063,0
+DHY.US,D,20110325,000000,1.12371,1.13089,1.12371,1.12731,634231.12584504,0
+DHY.US,D,20110328,000000,1.13099,1.13099,1.1239,1.12758,958909.7041148,0
+DHY.US,D,20110329,000000,1.12758,1.13874,1.1239,1.13099,905103.39762822,0
+DHY.US,D,20110330,000000,1.13477,1.13477,1.12758,1.13477,355994.8654343,0
+DHY.US,D,20110331,000000,1.13447,1.13447,1.13021,1.13447,652993.26127285,0
+DHY.US,D,20110401,000000,1.13457,1.14214,1.13457,1.13874,732380.17298216,0
+DHY.US,D,20110404,000000,1.14224,1.14224,1.13477,1.14224,875055.51909159,0
+DHY.US,D,20110405,000000,1.14388,1.14776,1.14049,1.14776,545916.88609361,0
+DHY.US,D,20110406,000000,1.14602,1.14931,1.13874,1.14602,770823.26667313,0
+DHY.US,D,20110407,000000,1.14776,1.14776,1.14049,1.14388,724652.16139066,0
+DHY.US,D,20110408,000000,1.14214,1.14602,1.14214,1.14602,627260.03452417,0
+DHY.US,D,20110411,000000,1.14602,1.14602,1.14214,1.14602,880174.52757041,0
+DHY.US,D,20110412,000000,1.14776,1.14776,1.14776,1.14776,900634.06186126,0
+DHY.US,D,20110413,000000,1.14931,1.15358,1.14602,1.14931,1018525.9408532,0
+DHY.US,D,20110414,000000,1.14931,1.16046,1.13874,1.13874,1197872.7334806,0
+DHY.US,D,20110415,000000,1.13874,1.15687,1.13874,1.14214,868620.66556462,0
+DHY.US,D,20110418,000000,1.14602,1.15358,1.13874,1.15358,726949.73409227,0
+DHY.US,D,20110419,000000,1.14931,1.16046,1.14931,1.16046,708777.46023776,0
+DHY.US,D,20110420,000000,1.16832,1.16832,1.16046,1.16424,650548.22317792,0
+DHY.US,D,20110421,000000,1.16424,1.17143,1.15687,1.17143,772569.13318292,0
+DHY.US,D,20110425,000000,1.17143,1.17143,1.15687,1.16832,756061.25894261,0
+DHY.US,D,20110426,000000,1.16638,1.17753,1.15881,1.16638,1078491.763384,0
+DHY.US,D,20110427,000000,1.16832,1.17899,1.16832,1.17143,662555.82485547,0
+DHY.US,D,20110428,000000,1.17521,1.17521,1.16424,1.16424,664166.60069026,0
+DHY.US,D,20110429,000000,1.16899,1.17685,1.16473,1.17685,368346.89677179,0
+DHY.US,D,20110502,000000,1.17899,1.21224,1.17521,1.20827,1027804.9171409,0
+DHY.US,D,20110503,000000,1.20982,1.20982,1.18374,1.18374,954187.71784878,0
+DHY.US,D,20110504,000000,1.18151,1.18461,1.17374,1.18151,602952.99406199,0
+DHY.US,D,20110505,000000,1.1877,1.20671,1.18034,1.19848,568643.05629027,0
+DHY.US,D,20110506,000000,1.19983,1.20749,1.19256,1.19256,892292.47048632,0
+DHY.US,D,20110509,000000,1.19256,1.20343,1.18151,1.18461,1308783.2088862,0
+DHY.US,D,20110510,000000,1.18849,1.19983,1.18849,1.19596,585761.41663443,0
+DHY.US,D,20110511,000000,1.20265,1.20671,1.18374,1.19508,890928.15779143,0
+DHY.US,D,20110512,000000,1.19256,1.21826,1.18461,1.20749,1312897.8027281,0
+DHY.US,D,20110513,000000,1.21468,1.22582,1.19983,1.19983,700279.12243077,0
+DHY.US,D,20110516,000000,1.20343,1.22582,1.20343,1.22582,697531.93496348,0
+DHY.US,D,20110517,000000,1.21826,1.21826,1.19983,1.19983,1431400.1678237,0
+DHY.US,D,20110518,000000,1.20749,1.22194,1.20749,1.22194,713282.88893315,0
+DHY.US,D,20110519,000000,1.22582,1.22582,1.21468,1.22194,311572.7203412,0
+DHY.US,D,20110520,000000,1.22495,1.23289,1.21399,1.23289,1073708.934753,0
+DHY.US,D,20110523,000000,1.22951,1.25559,1.22194,1.23359,993696.06854189,0
+DHY.US,D,20110524,000000,1.24444,1.2519,1.24056,1.2519,747652.63784344,0
+DHY.US,D,20110525,000000,1.24802,1.25927,1.24444,1.24444,601868.14375585,0
+DHY.US,D,20110526,000000,1.2519,1.25927,1.24056,1.25559,704095.69180628,0
+DHY.US,D,20110527,000000,1.26995,1.26995,1.24775,1.25501,1279281.8804089,0
+DHY.US,D,20110531,000000,1.25385,1.26181,1.24638,1.24638,553429.37134103,0
+DHY.US,D,20110601,000000,1.24802,1.26287,1.24802,1.25927,629633.91798877,0
+DHY.US,D,20110602,000000,1.25559,1.28159,1.25559,1.26287,893006.07924284,0
+DHY.US,D,20110603,000000,1.26646,1.26995,1.24027,1.24775,714894.69599448,0
+DHY.US,D,20110606,000000,1.2363,1.2585,1.20671,1.20982,1497188.2953247,0
+DHY.US,D,20110607,000000,1.21244,1.25763,1.21244,1.23483,734543.68623531,0
+DHY.US,D,20110608,000000,1.23483,1.26151,1.21642,1.21642,656558.21137586,0
+DHY.US,D,20110609,000000,1.23115,1.23891,1.21244,1.21642,652274.49638371,0
+DHY.US,D,20110610,000000,1.22127,1.22495,1.19508,1.19508,1333858.5131109,0
+DHY.US,D,20110613,000000,1.20265,1.20671,1.13505,1.15396,2260433.0782527,0
+DHY.US,D,20110614,000000,1.15764,1.19848,1.15764,1.19848,526864.97601177,0
+DHY.US,D,20110615,000000,1.18034,1.19848,1.15764,1.16512,1084710.0593403,0
+DHY.US,D,20110616,000000,1.17695,1.19256,1.15774,1.15774,553901.67309028,0
+DHY.US,D,20110617,000000,1.16124,1.18374,1.16124,1.18374,541907.47735758,0
+DHY.US,D,20110620,000000,1.1877,1.19508,1.16909,1.17646,567998.53971104,0
+DHY.US,D,20110621,000000,1.17646,1.20265,1.17646,1.20265,438167.11999238,0
+DHY.US,D,20110622,000000,1.20671,1.22127,1.19508,1.22127,540781.37799036,0
+DHY.US,D,20110623,000000,1.22127,1.22893,1.20671,1.22495,636589.54091174,0
+DHY.US,D,20110624,000000,1.21642,1.22747,1.19721,1.20119,638592.18282671,0
+DHY.US,D,20110627,000000,1.20982,1.21768,1.18374,1.20265,861863.03813479,0
+DHY.US,D,20110628,000000,1.19848,1.20982,1.1877,1.1877,563749.88642081,0
+DHY.US,D,20110629,000000,1.18374,1.21768,1.18034,1.21768,595072.36094452,0
+DHY.US,D,20110630,000000,1.22077,1.22077,1.20449,1.20827,558684.50172138,0
+DHY.US,D,20110701,000000,1.21642,1.22,1.21244,1.22,191267.77127672,0
+DHY.US,D,20110705,000000,1.21244,1.22,1.20477,1.20837,455686.62745545,0
+DHY.US,D,20110706,000000,1.20788,1.22321,1.2038,1.21903,440071.7953873,0
+DHY.US,D,20110707,000000,1.2199,1.22737,1.20827,1.22359,824804.88166926,0
+DHY.US,D,20110708,000000,1.2199,1.22359,1.18539,1.19664,1697572.1090979,0
+DHY.US,D,20110711,000000,1.19014,1.20837,1.19014,1.20837,446093.12707704,0
+DHY.US,D,20110712,000000,1.20089,1.20827,1.20089,1.20827,495907.55567854,0
+DHY.US,D,20110713,000000,1.21642,1.22,1.20477,1.22,623324.87409807,0
+DHY.US,D,20110714,000000,1.21642,1.22,1.20119,1.20119,442460.11602327,0
+DHY.US,D,20110715,000000,1.20477,1.22,1.19363,1.20119,810531.67531242,0
+DHY.US,D,20110718,000000,1.20477,1.20837,1.18596,1.19363,603471.70100495,0
+DHY.US,D,20110719,000000,1.1884,1.19605,1.1884,1.1884,623598.14912766,0
+DHY.US,D,20110720,000000,1.19363,1.19363,1.18218,1.18596,623806.45688606,0
+DHY.US,D,20110721,000000,1.18218,1.20119,1.18218,1.19721,822731.08512395,0
+DHY.US,D,20110722,000000,1.20827,1.20827,1.19324,1.20089,688162.21074136,0
+DHY.US,D,20110725,000000,1.19014,1.19721,1.16735,1.16735,1439409.7042571,0
+DHY.US,D,20110726,000000,1.17297,1.1884,1.16152,1.1884,583699.99480744,0
+DHY.US,D,20110727,000000,1.18218,1.18218,1.15571,1.15571,1095992.7087696,0
+DHY.US,D,20110728,000000,1.15396,1.16919,1.14631,1.16541,941090.10973245,0
+DHY.US,D,20110729,000000,1.14378,1.16337,1.12002,1.1594,1428665.3550748,0
+DHY.US,D,20110801,000000,1.1784,1.19014,1.15571,1.18218,767116.00730943,0
+DHY.US,D,20110802,000000,1.17695,1.19256,1.16541,1.16541,464652.11087907,0
+DHY.US,D,20110803,000000,1.18218,1.18596,1.15949,1.1784,379103.6206724,0
+DHY.US,D,20110804,000000,1.16919,1.16919,1.13447,1.13874,786169.97984433,0
+DHY.US,D,20110805,000000,1.14766,1.14766,1.02558,1.10917,2790264.892982,0
+DHY.US,D,20110808,000000,1.05186,1.05186,0.983582,1.01005,2800116.1999921,0
+DHY.US,D,20110809,000000,1.03693,1.09821,1.01355,1.09821,1926925.1384609,0
+DHY.US,D,20110810,000000,1.09006,1.1016,1.03693,1.09404,1080278.8789549,0
+DHY.US,D,20110811,000000,1.10917,1.10917,1.0632,1.09404,1256764.0179705,0
+DHY.US,D,20110812,000000,1.09404,1.11324,1.08657,1.1016,1001030.1516002,0
+DHY.US,D,20110815,000000,1.11324,1.12458,1.10917,1.10917,898926.35073295,0
+DHY.US,D,20110816,000000,1.10917,1.12458,1.10558,1.12458,518890.50128037,0
+DHY.US,D,20110817,000000,1.11324,1.14766,1.11324,1.12846,709193.04452805,0
+DHY.US,D,20110818,000000,1.12458,1.12458,1.1016,1.11324,642258.19312933,0
+DHY.US,D,20110819,000000,1.09404,1.11324,1.07484,1.0824,1532466.554805,0
+DHY.US,D,20110822,000000,1.10558,1.10558,1.05186,1.07911,888084.03503063,0
+DHY.US,D,20110823,000000,1.09404,1.1016,1.06727,1.1016,561087.25952872,0
+DHY.US,D,20110824,000000,1.08657,1.1016,1.0824,1.09821,601745.42779916,0
+DHY.US,D,20110825,000000,1.1016,1.10558,1.07484,1.07911,902796.54388787,0
+DHY.US,D,20110826,000000,1.08473,1.10761,1.06921,1.10393,550746.1199184,0
+DHY.US,D,20110829,000000,1.11324,1.12458,1.10558,1.12458,869818.95078872,0
+DHY.US,D,20110830,000000,1.13234,1.13593,1.10917,1.11324,874902.89756562,0
+DHY.US,D,20110831,000000,1.12255,1.14631,1.12255,1.12681,1075053.6541438,0
+DHY.US,D,20110901,000000,1.13593,1.15096,1.12031,1.1398,888051.03578177,0
+DHY.US,D,20110902,000000,1.13845,1.13845,1.10287,1.12681,842135.67467793,0
+DHY.US,D,20110906,000000,1.11906,1.12333,1.09646,1.10393,647356.5770776,0
+DHY.US,D,20110907,000000,1.12614,1.1338,1.11439,1.12972,834926.37002937,0
+DHY.US,D,20110908,000000,1.12972,1.14127,1.12972,1.14127,392505.44061412,0
+DHY.US,D,20110909,000000,1.13874,1.13874,1.10393,1.11906,666968.44316346,0
+DHY.US,D,20110912,000000,1.10393,1.13069,1.09986,1.10761,828427.58045775,0
+DHY.US,D,20110913,000000,1.11546,1.12711,1.10761,1.12711,715806.30024414,0
+DHY.US,D,20110914,000000,1.13447,1.13874,1.10761,1.13447,766339.49373479,0
+DHY.US,D,20110915,000000,1.13069,1.13069,1.11168,1.11546,713449.94763049,0
+DHY.US,D,20110916,000000,1.11906,1.13069,1.09986,1.10761,667402.58953122,0
+DHY.US,D,20110919,000000,1.09986,1.11906,1.09986,1.11168,608076.12744691,0
+DHY.US,D,20110920,000000,1.11168,1.13447,1.11168,1.13069,495285.72608291,0
+DHY.US,D,20110921,000000,1.13447,1.13447,1.11906,1.12333,331104.15075797,0
+DHY.US,D,20110922,000000,1.11546,1.12333,1.09986,1.10393,899616.24127935,0
+DHY.US,D,20110923,000000,1.10247,1.12614,1.09879,1.10247,1059165.5470461,0
+DHY.US,D,20110926,000000,1.11546,1.13069,1.10761,1.13069,824289.26840588,0
+DHY.US,D,20110927,000000,1.13447,1.13447,1.10761,1.11906,730702.36742313,0
+DHY.US,D,20110928,000000,1.12711,1.13069,1.10761,1.11546,483132.72146508,0
+DHY.US,D,20110929,000000,1.11906,1.11906,1.08085,1.0889,895149.99919196,0
+DHY.US,D,20110930,000000,1.0921,1.1335,1.06349,1.1335,1753738.8931043,0
+DHY.US,D,20111003,000000,1.11546,1.12333,1.06174,1.07697,1271308.436904,0
+DHY.US,D,20111004,000000,1.06349,1.11439,0.990077,1.06009,1797586.645022,0
+DHY.US,D,20111005,000000,1.05021,1.05768,1.01898,1.04168,864831.93930531,0
+DHY.US,D,20111006,000000,1.05768,1.0693,1.03827,1.06165,606919.09128389,0
+DHY.US,D,20111007,000000,1.05554,1.07512,1.04031,1.04409,699375.76799332,0
+DHY.US,D,20111010,000000,1.04409,1.08715,1.04409,1.06737,554056.3570693,0
+DHY.US,D,20111011,000000,1.06009,1.08715,1.06009,1.06737,258496.52223556,0
+DHY.US,D,20111012,000000,1.07193,1.10645,1.07193,1.10645,558063.70335228,0
+DHY.US,D,20111013,000000,1.09879,1.11809,1.08715,1.10247,472545.11871486,0
+DHY.US,D,20111014,000000,1.11024,1.12972,1.09471,1.11024,397168.64696812,0
+DHY.US,D,20111017,000000,1.11809,1.12206,1.07512,1.12206,658208.17381867,0
+DHY.US,D,20111018,000000,1.11809,1.11809,1.09065,1.09879,474145.5822844,0
+DHY.US,D,20111019,000000,1.09065,1.09879,1.07949,1.07949,619162.84383607,0
+DHY.US,D,20111020,000000,1.07512,1.10645,1.07512,1.09065,582743.01659061,0
+DHY.US,D,20111021,000000,1.10053,1.12002,1.10053,1.11643,734288.97328319,0
+DHY.US,D,20111024,000000,1.12972,1.14524,1.12614,1.14127,723940.61508719,0
+DHY.US,D,20111025,000000,1.13845,1.14631,1.13021,1.13447,720868.59126398,0
+DHY.US,D,20111026,000000,1.13748,1.14902,1.12614,1.14902,556060.03021079,0
+DHY.US,D,20111027,000000,1.14902,1.15687,1.12206,1.1338,1136062.0466933,0
+DHY.US,D,20111028,000000,1.13224,1.14378,1.1241,1.1401,540298.76397583,0
+DHY.US,D,20111031,000000,1.14786,1.14786,1.1401,1.14388,381631.15688948,0
+DHY.US,D,20111101,000000,1.12798,1.14378,1.11643,1.12002,646223.2591247,0
+DHY.US,D,20111102,000000,1.1338,1.14127,1.1338,1.14127,475303.64967394,0
+DHY.US,D,20111103,000000,1.14234,1.15009,1.13845,1.14631,416970.25873489,0
+DHY.US,D,20111104,000000,1.13661,1.15677,1.13661,1.15299,550512.03149683,0
+DHY.US,D,20111107,000000,1.15174,1.16337,1.1401,1.16337,456222.86524936,0
+DHY.US,D,20111108,000000,1.16337,1.17113,1.15174,1.17113,690402.03475748,0
+DHY.US,D,20111109,000000,1.15426,1.16212,1.13447,1.15426,719912.64427369,0
+DHY.US,D,20111110,000000,1.14631,1.18199,1.14631,1.16599,1319785.3647003,0
+DHY.US,D,20111111,000000,1.17491,1.18296,1.15174,1.15174,709758.15666471,0
+DHY.US,D,20111114,000000,1.15174,1.16754,1.14378,1.14776,665951.65380809,0
+DHY.US,D,20111115,000000,1.14378,1.15552,1.1401,1.15552,427901.25991851,0
+DHY.US,D,20111116,000000,1.14378,1.1594,1.13593,1.1401,704572.11846165,0
+DHY.US,D,20111117,000000,1.13593,1.15174,1.12798,1.14776,539196.38281873,0
+DHY.US,D,20111118,000000,1.15174,1.15174,1.12002,1.1241,1092756.7199286,0
+DHY.US,D,20111121,000000,1.11236,1.14378,1.11236,1.14378,1058155.9762764,0
+DHY.US,D,20111122,000000,1.15174,1.15174,1.13593,1.15174,634042.41139066,0
+DHY.US,D,20111123,000000,1.1401,1.14776,1.12002,1.1241,394552.42526974,0
+DHY.US,D,20111125,000000,1.11867,1.13021,1.11479,1.11479,507943.00047232,0
+DHY.US,D,20111128,000000,1.14378,1.14378,1.11643,1.11643,760614.12405824,0
+DHY.US,D,20111129,000000,1.11643,1.13593,1.11643,1.12002,497392.52187707,0
+DHY.US,D,20111130,000000,1.13883,1.15096,1.12652,1.14281,924368.77160108,0
+DHY.US,D,20111201,000000,1.13593,1.14378,1.12798,1.13593,450490.27698712,0
+DHY.US,D,20111202,000000,1.13845,1.14234,1.12681,1.12681,630747.64263766,0
+DHY.US,D,20111205,000000,1.13593,1.14378,1.12798,1.12798,705082.57559238,0
+DHY.US,D,20111206,000000,1.13855,1.16677,1.13855,1.15455,1026192.0788531,0
+DHY.US,D,20111207,000000,1.16473,1.16899,1.15299,1.16473,509056.72512122,0
+DHY.US,D,20111208,000000,1.15677,1.16065,1.14485,1.15677,413401.1837258,0
+DHY.US,D,20111209,000000,1.16212,1.16212,1.14631,1.15426,492448.8219078,0
+DHY.US,D,20111212,000000,1.16212,1.16599,1.15009,1.15426,342712.66776968,0
+DHY.US,D,20111213,000000,1.16986,1.16986,1.15009,1.15009,654640.13003608,0
+DHY.US,D,20111214,000000,1.15426,1.15824,1.12681,1.14234,735885.31194661,0
+DHY.US,D,20111215,000000,1.13447,1.15009,1.12681,1.14631,613335.38273338,0
+DHY.US,D,20111216,000000,1.15009,1.15426,1.13845,1.13845,588200.26737021,0
+DHY.US,D,20111219,000000,1.13845,1.15009,1.13447,1.13447,654527.72634466,0
+DHY.US,D,20111220,000000,1.14631,1.15824,1.12681,1.13021,1183200.4424578,0
+DHY.US,D,20111221,000000,1.13447,1.14631,1.12255,1.13447,869813.79465608,0
+DHY.US,D,20111222,000000,1.14234,1.15009,1.13447,1.14234,986581.63673379,0
+DHY.US,D,20111223,000000,1.14485,1.15299,1.13302,1.14853,984311.9071484,0
+DHY.US,D,20111227,000000,1.15426,1.15824,1.13845,1.14631,933481.72041804,0
+DHY.US,D,20111228,000000,1.15009,1.16599,1.14631,1.14631,782960.80289305,0
+DHY.US,D,20111229,000000,1.15426,1.15426,1.13845,1.13845,682073.84932739,0
+DHY.US,D,20111230,000000,1.14709,1.15096,1.13883,1.13883,728045.92789021,0
+DHY.US,D,20120103,000000,1.14631,1.16599,1.14234,1.15426,1035028.6589608,0
+DHY.US,D,20120104,000000,1.13845,1.15009,1.11479,1.14234,1718040.9244275,0
+DHY.US,D,20120105,000000,1.15009,1.15426,1.14631,1.14631,688591.2009765,0
+DHY.US,D,20120106,000000,1.15677,1.15677,1.14853,1.14853,732559.60639782,0
+DHY.US,D,20120109,000000,1.14485,1.16065,1.14485,1.14853,866480.8705216,0
+DHY.US,D,20120110,000000,1.15677,1.16065,1.14485,1.14853,1370496.96038,0
+DHY.US,D,20120111,000000,1.14234,1.16259,1.14234,1.16259,758056.68227187,0
+DHY.US,D,20120112,000000,1.15843,1.16677,1.15843,1.16259,993515.6038997,0
+DHY.US,D,20120113,000000,1.16473,1.17258,1.15677,1.16065,939780.45204346,0
+DHY.US,D,20120117,000000,1.17646,1.18063,1.16861,1.1723,858746.67157093,0
+DHY.US,D,20120118,000000,1.17258,1.18093,1.16473,1.16473,679114.2291956,0
+DHY.US,D,20120119,000000,1.17258,1.18093,1.16899,1.18093,1174749.5410711,0
+DHY.US,D,20120120,000000,1.18093,1.18849,1.17685,1.18093,1147060.0776011,0
+DHY.US,D,20120123,000000,1.18093,1.18849,1.17685,1.18849,1192193.7689977,0
+DHY.US,D,20120124,000000,1.19664,1.20089,1.18093,1.19664,1264995.2681071,0
+DHY.US,D,20120125,000000,1.18849,1.20827,1.18849,1.20089,1192640.2900838,0
+DHY.US,D,20120126,000000,1.20827,1.22077,1.20449,1.21699,1001565.3581676,0
+DHY.US,D,20120127,000000,1.2073,1.23078,1.2073,1.22301,1457053.9901299,0
+DHY.US,D,20120130,000000,1.21264,1.22854,1.20827,1.21699,1229398.35963,0
+DHY.US,D,20120131,000000,1.22524,1.22524,1.20837,1.20837,982247.39164184,0
+DHY.US,D,20120201,000000,1.22077,1.23649,1.21699,1.22854,800954.67455844,0
+DHY.US,D,20120202,000000,1.2328,1.23649,1.22854,1.22854,871929.87148898,0
+DHY.US,D,20120203,000000,1.24308,1.29117,1.23456,1.26703,10259949.083412,0
+DHY.US,D,20120206,000000,1.26703,1.27121,1.24308,1.26703,1157090.8180269,0
+DHY.US,D,20120207,000000,1.26985,1.26985,1.24571,1.25753,1873758.1924209,0
+DHY.US,D,20120208,000000,1.26596,1.26985,1.24919,1.25753,937230.2288428,0
+DHY.US,D,20120209,000000,1.25753,1.26161,1.25337,1.25337,836168.99799412,0
+DHY.US,D,20120210,000000,1.25511,1.25917,1.23456,1.23921,1125076.3905037,0
+DHY.US,D,20120213,000000,1.23921,1.25511,1.23921,1.25103,1148904.9418575,0
+DHY.US,D,20120214,000000,1.25917,1.25917,1.23921,1.25511,1337278.0602736,0
+DHY.US,D,20120215,000000,1.25511,1.25917,1.24308,1.24308,1126705.728416,0
+DHY.US,D,20120216,000000,1.24308,1.26287,1.24308,1.25103,1117042.1046338,0
+DHY.US,D,20120217,000000,1.25511,1.27547,1.25103,1.26287,1559604.3120831,0
+DHY.US,D,20120221,000000,1.25917,1.26287,1.25103,1.25103,919689.06562267,0
+DHY.US,D,20120222,000000,1.25103,1.26703,1.25103,1.26703,582619.2694074,0
+DHY.US,D,20120223,000000,1.26703,1.27121,1.25511,1.26287,1274227.8392012,0
+DHY.US,D,20120224,000000,1.26596,1.27383,1.26161,1.26161,1028057.5676399,0
+DHY.US,D,20120227,000000,1.26703,1.27547,1.25103,1.25917,1258471.7290989,0
+DHY.US,D,20120228,000000,1.26703,1.27547,1.25917,1.26287,1500986.3026228,0
+DHY.US,D,20120229,000000,1.26509,1.26509,1.25268,1.25686,892219.25340292,0
+DHY.US,D,20120301,000000,1.26703,1.26703,1.25917,1.26703,781801.70427698,0
+DHY.US,D,20120302,000000,1.268,1.27236,1.26024,1.27236,655048.49574069,0
+DHY.US,D,20120305,000000,1.27547,1.27547,1.25917,1.25917,1003605.1242375,0
+DHY.US,D,20120306,000000,1.26024,1.26024,1.22737,1.23533,1759714.8508269,0
+DHY.US,D,20120307,000000,1.24124,1.25753,1.23717,1.24571,1079761.2032385,0
+DHY.US,D,20120308,000000,1.26024,1.268,1.24775,1.25618,1013522.4297453,0
+DHY.US,D,20120309,000000,1.26161,1.26985,1.24919,1.25753,1579504.9215965,0
+DHY.US,D,20120312,000000,1.26161,1.27383,1.25753,1.26161,824028.36809461,0
+DHY.US,D,20120313,000000,1.26596,1.27383,1.26161,1.27383,1082299.0517209,0
+DHY.US,D,20120314,000000,1.27383,1.28206,1.26161,1.27751,926673.56288839,0
+DHY.US,D,20120315,000000,1.28206,1.28206,1.26596,1.27383,765600.1043151,0
+DHY.US,D,20120316,000000,1.27751,1.27751,1.24571,1.25753,1259465.8314707,0
+DHY.US,D,20120319,000000,1.26596,1.27383,1.24919,1.26161,881438.81129221,0
+DHY.US,D,20120320,000000,1.25337,1.26985,1.24919,1.25337,825307.0889878,0
+DHY.US,D,20120321,000000,1.25337,1.26596,1.25337,1.25337,694261.91564713,0
+DHY.US,D,20120322,000000,1.25337,1.26985,1.22911,1.24919,1125256.8551459,0
+DHY.US,D,20120323,000000,1.25337,1.26596,1.24571,1.25753,780606.51273247,0
+DHY.US,D,20120326,000000,1.28206,1.28206,1.25337,1.26985,662154.67773656,0
+DHY.US,D,20120327,000000,1.26161,1.26985,1.25337,1.26985,943137.09438806,0
+DHY.US,D,20120328,000000,1.26161,1.27383,1.25753,1.27383,658592.82131315,0
+DHY.US,D,20120329,000000,1.27383,1.27383,1.25753,1.26596,667131.37695469,0
+DHY.US,D,20120330,000000,1.26656,1.2748,1.2582,1.26656,808887.90022877,0
+DHY.US,D,20120402,000000,1.26596,1.27751,1.26161,1.26161,868474.23139782,0
+DHY.US,D,20120403,000000,1.268,1.28071,1.26024,1.27236,707307.96243713,0
+DHY.US,D,20120404,000000,1.26656,1.2748,1.26228,1.26228,746352.2611932,0
+DHY.US,D,20120405,000000,1.26228,1.2748,1.26228,1.26656,391133.90933354,0
+DHY.US,D,20120409,000000,1.26985,1.26985,1.25753,1.25753,542351.93599061,0
+DHY.US,D,20120410,000000,1.26422,1.268,1.2521,1.2521,850170.99177442,0
+DHY.US,D,20120411,000000,1.26422,1.268,1.2521,1.2521,719910.58182062,0
+DHY.US,D,20120412,000000,1.2521,1.268,1.24357,1.268,1498717.6042638,0
+DHY.US,D,20120413,000000,1.27236,1.27236,1.26422,1.268,1053987.7586553,0
+DHY.US,D,20120416,000000,1.268,1.28071,1.26422,1.26422,1223460.5572889,0
+DHY.US,D,20120417,000000,1.26656,1.2748,1.26228,1.26656,878273.97708159,0
+DHY.US,D,20120418,000000,1.268,1.268,1.26422,1.26422,628068.51612116,0
+DHY.US,D,20120419,000000,1.27236,1.27644,1.26024,1.26422,638225.06618318,0
+DHY.US,D,20120420,000000,1.268,1.27236,1.26422,1.26422,674874.85694411,0
+DHY.US,D,20120423,000000,1.26024,1.27236,1.26024,1.26422,1037724.2851018,0
+DHY.US,D,20120424,000000,1.27236,1.27644,1.26422,1.27236,853234.76578542,0
+DHY.US,D,20120425,000000,1.28071,1.28071,1.268,1.27644,826771.43065579,0
+DHY.US,D,20120426,000000,1.27644,1.28468,1.27236,1.27236,828631.76331006,0
+DHY.US,D,20120427,000000,1.2748,1.2748,1.26656,1.26656,807877.29823254,0
+DHY.US,D,20120430,000000,1.27072,1.27868,1.26656,1.27072,1017456.5589449,0
+DHY.US,D,20120501,000000,1.27868,1.29117,1.26656,1.27868,2006628.6367139,0
+DHY.US,D,20120502,000000,1.268,1.29302,1.268,1.28468,738034.38802837,0
+DHY.US,D,20120503,000000,1.28711,1.29574,1.27868,1.27868,836128.78015958,0
+DHY.US,D,20120504,000000,1.28313,1.29117,1.2748,1.27868,968569.20299094,0
+DHY.US,D,20120507,000000,1.28711,1.29961,1.27868,1.28711,1253448.6246871,0
+DHY.US,D,20120508,000000,1.29117,1.29961,1.28313,1.29574,909904.7883368,0
+DHY.US,D,20120509,000000,1.29574,1.29574,1.26656,1.26656,3057013.2898846,0
+DHY.US,D,20120510,000000,1.27072,1.27868,1.26656,1.27868,1533611.2162498,0
+DHY.US,D,20120511,000000,1.28313,1.30349,1.27868,1.29961,1387073.9267977,0
+DHY.US,D,20120514,000000,1.29961,1.29961,1.28711,1.29117,1064556.799328,0
+DHY.US,D,20120515,000000,1.28711,1.29117,1.28313,1.28711,616755.96112263,0
+DHY.US,D,20120516,000000,1.28711,1.29574,1.27868,1.28711,904778.56127229,0
+DHY.US,D,20120517,000000,1.29117,1.29117,1.26656,1.26656,1165906.7736042,0
+DHY.US,D,20120518,000000,1.26656,1.28313,1.26656,1.2748,868896.00304727,0
+DHY.US,D,20120521,000000,1.28313,1.28313,1.26656,1.27072,1016210.8373005,0
+DHY.US,D,20120522,000000,1.27868,1.28313,1.27072,1.27868,567672.67212859,0
+DHY.US,D,20120523,000000,1.28313,1.29117,1.2748,1.28711,1097976.7886071,0
+DHY.US,D,20120524,000000,1.29117,1.29117,1.2748,1.28313,428903.61210253,0
+DHY.US,D,20120525,000000,1.28711,1.28711,1.27072,1.27072,981129.54208683,0
+DHY.US,D,20120529,000000,1.27868,1.28711,1.27072,1.27072,559502.2643571,0
+DHY.US,D,20120530,000000,1.27072,1.27868,1.26656,1.26656,986043.33648683,0
+DHY.US,D,20120531,000000,1.26656,1.27868,1.26228,1.26228,860002.70548052,0
+DHY.US,D,20120601,000000,1.26092,1.26509,1.24822,1.26509,950712.48445361,0
+DHY.US,D,20120604,000000,1.26656,1.2748,1.25414,1.2582,499333.29020043,0
+DHY.US,D,20120605,000000,1.27179,1.27965,1.25899,1.25899,840189.75022194,0
+DHY.US,D,20120606,000000,1.26092,1.27333,1.25686,1.25686,999136.81969706,0
+DHY.US,D,20120607,000000,1.26509,1.27333,1.26092,1.27333,607450.17294518,0
+DHY.US,D,20120608,000000,1.26917,1.28177,1.26917,1.27333,989219.51418924,0
+DHY.US,D,20120611,000000,1.28313,1.28711,1.24589,1.24987,3968391.7009282,0
+DHY.US,D,20120612,000000,1.24822,1.26917,1.24822,1.26092,658919.72012213,0
+DHY.US,D,20120613,000000,1.26092,1.27333,1.26092,1.26917,554140.91764449,0
+DHY.US,D,20120614,000000,1.28177,1.28177,1.26509,1.26509,879186.61255777,0
+DHY.US,D,20120615,000000,1.26092,1.27333,1.24822,1.25268,1413915.7220625,0
+DHY.US,D,20120618,000000,1.26092,1.26917,1.25268,1.26092,1137748.1020645,0
+DHY.US,D,20120619,000000,1.26917,1.28177,1.26092,1.28177,1338692.9030683,0
+DHY.US,D,20120620,000000,1.28624,1.28624,1.27333,1.28624,713126.14250109,0
+DHY.US,D,20120621,000000,1.28624,1.28624,1.27721,1.28624,744277.43342136,0
+DHY.US,D,20120622,000000,1.28401,1.28808,1.27614,1.28808,980456.15116485,0
+DHY.US,D,20120625,000000,1.29438,1.29438,1.27721,1.28624,707256.40111079,0
+DHY.US,D,20120626,000000,1.28983,1.29826,1.28624,1.29438,845658.34449333,0
+DHY.US,D,20120627,000000,1.29438,1.29438,1.28624,1.29438,536862.71718868,0
+DHY.US,D,20120628,000000,1.28983,1.28983,1.27333,1.28177,832893.82254514,0
+DHY.US,D,20120629,000000,1.29826,1.29826,1.28177,1.29826,1004209.4229822,0
+DHY.US,D,20120702,000000,1.29826,1.30233,1.29438,1.30233,789536.93445418,0
+DHY.US,D,20120703,000000,1.3067,1.31086,1.29826,1.30233,565345.1938577,0
+DHY.US,D,20120705,000000,1.30098,1.30951,1.30098,1.30098,609088.79189619,0
+DHY.US,D,20120706,000000,1.30533,1.30533,1.30098,1.30533,545945.76043635,0
+DHY.US,D,20120709,000000,1.30533,1.31339,1.29671,1.31339,1044491.1935703,0
+DHY.US,D,20120710,000000,1.30951,1.31755,1.30951,1.30951,941315.9483418,0
+DHY.US,D,20120711,000000,1.31339,1.31755,1.30533,1.31339,796807.08146782,0
+DHY.US,D,20120712,000000,1.31755,1.32609,1.31339,1.31339,1134097.5601598,0
+DHY.US,D,20120713,000000,1.31504,1.32735,1.31504,1.31504,881818.30265405,0
+DHY.US,D,20120716,000000,1.32203,1.33529,1.31755,1.32203,776825.00505885,0
+DHY.US,D,20120717,000000,1.32609,1.33017,1.31339,1.32609,694850.74599391,0
+DHY.US,D,20120718,000000,1.33017,1.33017,1.32203,1.32609,651474.26459894,0
+DHY.US,D,20120719,000000,1.33017,1.33529,1.32203,1.32203,1043392.9373193,0
+DHY.US,D,20120720,000000,1.33017,1.3384,1.32609,1.33529,828415.20573943,0
+DHY.US,D,20120723,000000,1.3384,1.3384,1.32609,1.32609,786052.42002028,0
+DHY.US,D,20120724,000000,1.33529,1.3384,1.33017,1.33529,915254.79155762,0
+DHY.US,D,20120725,000000,1.34704,1.34704,1.33017,1.33529,856506.84755481,0
+DHY.US,D,20120726,000000,1.3384,1.34286,1.33529,1.33529,1192370.1087338,0
+DHY.US,D,20120727,000000,1.3384,1.34286,1.33529,1.34286,604787.54605309,0
+DHY.US,D,20120730,000000,1.3384,1.34286,1.33017,1.33017,1395817.6965181,0
+DHY.US,D,20120731,000000,1.33529,1.3384,1.32609,1.33017,1293104.4407735,0
+DHY.US,D,20120801,000000,1.33529,1.34286,1.33017,1.33529,1023229.3650416,0
+DHY.US,D,20120802,000000,1.33529,1.3384,1.32609,1.32609,767494.46744475,0
+DHY.US,D,20120803,000000,1.3384,1.34286,1.33017,1.34286,1265598.5356253,0
+DHY.US,D,20120806,000000,1.3384,1.34704,1.3384,1.34286,1335822.9996444,0
+DHY.US,D,20120807,000000,1.34704,1.35122,1.34286,1.34704,969480.80724058,0
+DHY.US,D,20120808,000000,1.34286,1.35955,1.34286,1.34286,1556453.9150439,0
+DHY.US,D,20120809,000000,1.35122,1.35557,1.34704,1.35557,1270079.2148841,0
+DHY.US,D,20120810,000000,1.34704,1.36411,1.34704,1.36411,2256694.8820932,0
+DHY.US,D,20120813,000000,1.36799,1.36799,1.35955,1.36411,1386695.4666623,0
+DHY.US,D,20120814,000000,1.37506,1.37894,1.36652,1.3709,1246416.6910011,0
+DHY.US,D,20120815,000000,1.3709,1.37506,1.36264,1.36652,1052758.5366354,0
+DHY.US,D,20120816,000000,1.37506,1.37506,1.36652,1.37506,1200571.4533011,0
+DHY.US,D,20120817,000000,1.37506,1.37894,1.3709,1.37894,819770.43376563,0
+DHY.US,D,20120820,000000,1.37894,1.38389,1.37506,1.38389,1015755.0351757,0
+DHY.US,D,20120821,000000,1.37894,1.38389,1.37506,1.37894,832676.233748,0
+DHY.US,D,20120822,000000,1.38389,1.38389,1.34965,1.35819,1758457.7856908,0
+DHY.US,D,20120823,000000,1.35819,1.36264,1.35393,1.36264,801319.72874891,0
+DHY.US,D,20120824,000000,1.36264,1.3709,1.35819,1.36652,987956.26169396,0
+DHY.US,D,20120827,000000,1.37506,1.37506,1.35819,1.36652,721479.07736782,0
+DHY.US,D,20120828,000000,1.37506,1.37506,1.36264,1.3709,1575612.0414581,0
+DHY.US,D,20120829,000000,1.37894,1.37894,1.36652,1.36652,859387.06324405,0
+DHY.US,D,20120830,000000,1.3709,1.3709,1.36264,1.36264,450034.4748623,0
+DHY.US,D,20120831,000000,1.3709,1.37506,1.36652,1.3709,675490.49918058,0
+DHY.US,D,20120904,000000,1.37506,1.37894,1.36652,1.36652,1200986.0063649,0
+DHY.US,D,20120905,000000,1.3709,1.38389,1.3709,1.37506,1189300.1473636,0
+DHY.US,D,20120906,000000,1.38389,1.38389,1.37506,1.37894,667698.55154441,0
+DHY.US,D,20120907,000000,1.38805,1.38805,1.36652,1.36652,1160374.243288,0
+DHY.US,D,20120910,000000,1.3709,1.37506,1.36652,1.3709,945859.5324187,0
+DHY.US,D,20120911,000000,1.38389,1.38389,1.36652,1.38389,1104431.2354381,0
+DHY.US,D,20120912,000000,1.38805,1.38805,1.37506,1.37894,1105818.2351165,0
+DHY.US,D,20120913,000000,1.37894,1.38389,1.37506,1.38389,1148248.0505599,0
+DHY.US,D,20120914,000000,1.39165,1.39165,1.37894,1.38805,1544247.2866467,0
+DHY.US,D,20120917,000000,1.39524,1.40367,1.38195,1.39524,1194450.0926382,0
+DHY.US,D,20120918,000000,1.39524,1.39902,1.39029,1.39902,713597.41302382,0
+DHY.US,D,20120919,000000,1.40367,1.40765,1.39029,1.40765,864103.89337742,0
+DHY.US,D,20120920,000000,1.41609,1.41609,1.39029,1.39902,730171.28576186,0
+DHY.US,D,20120921,000000,1.39524,1.40367,1.39029,1.39524,1134736.9206064,0
+DHY.US,D,20120924,000000,1.39524,1.40367,1.39524,1.40367,757745.2518608,0
+DHY.US,D,20120925,000000,1.40367,1.40765,1.39524,1.39524,988327.50324359,0
+DHY.US,D,20120926,000000,1.40367,1.40367,1.39029,1.39029,669243.32888149,0
+DHY.US,D,20120927,000000,1.39029,1.40367,1.39029,1.39524,561695.6831795,0
+DHY.US,D,20120928,000000,1.39902,1.40765,1.39524,1.40765,824428.48398699,0
+DHY.US,D,20121001,000000,1.40765,1.40765,1.39902,1.39902,850257.61480266,0
+DHY.US,D,20121002,000000,1.40765,1.40765,1.39524,1.39524,788654.20454728,0
+DHY.US,D,20121003,000000,1.39524,1.39902,1.39029,1.39524,926426.06852197,0
+DHY.US,D,20121004,000000,1.39029,1.40367,1.39029,1.39902,741608.61917011,0
+DHY.US,D,20121005,000000,1.40367,1.40765,1.39902,1.40765,786461.81695139,0
+DHY.US,D,20121008,000000,1.39902,1.40765,1.39524,1.40367,651789.81991614,0
+DHY.US,D,20121009,000000,1.40765,1.41191,1.40367,1.41191,1062950.1483993,0
+DHY.US,D,20121010,000000,1.40765,1.41191,1.39524,1.40765,1545452.7904565,0
+DHY.US,D,20121011,000000,1.39902,1.41609,1.39524,1.41191,889783.49634672,0
+DHY.US,D,20121012,000000,1.40765,1.42015,1.40765,1.41609,590696.86679149,0
+DHY.US,D,20121015,000000,1.42336,1.42336,1.39746,1.39746,1299543.4192065,0
+DHY.US,D,20121016,000000,1.40589,1.41027,1.40173,1.40589,748190.93809039,0
+DHY.US,D,20121017,000000,1.41462,1.41462,1.40173,1.41027,472632.77296964,0
+DHY.US,D,20121018,000000,1.40589,1.41027,1.39746,1.40173,992611.21823573,0
+DHY.US,D,20121019,000000,1.40173,1.40589,1.3933,1.3933,735211.92102464,0
+DHY.US,D,20121022,000000,1.40173,1.40173,1.38486,1.38486,1118134.1735256,0
+DHY.US,D,20121023,000000,1.38486,1.38922,1.36721,1.38922,1024752.4866218,0
+DHY.US,D,20121024,000000,1.3933,1.3933,1.37981,1.37981,917683.33002813,0
+DHY.US,D,20121025,000000,1.37981,1.38922,1.36721,1.37603,966061.26007786,0
+DHY.US,D,20121026,000000,1.37603,1.38486,1.35025,1.35025,1267177.3434378,0
+DHY.US,D,20121031,000000,1.35025,1.37603,1.35025,1.35868,1348480.2740339,0
+DHY.US,D,20121101,000000,1.36721,1.38486,1.36314,1.37603,910895.79702902,0
+DHY.US,D,20121102,000000,1.37981,1.3933,1.37157,1.3933,984873.92560548,0
+DHY.US,D,20121105,000000,1.3933,1.39746,1.37603,1.38922,611037.81003176,0
+DHY.US,D,20121106,000000,1.38486,1.3933,1.37603,1.37981,556562.23752931,0
+DHY.US,D,20121107,000000,1.37981,1.38486,1.37981,1.38486,522307.98599004,0
+DHY.US,D,20121108,000000,1.38922,1.3933,1.38486,1.38486,923497.38518598,0
+DHY.US,D,20121109,000000,1.38922,1.3933,1.38486,1.38486,626459.8027394,0
+DHY.US,D,20121112,000000,1.3933,1.3933,1.38922,1.3933,872052.58744568,0
+DHY.US,D,20121113,000000,1.38922,1.3933,1.37981,1.38922,1066962.6508148,0
+DHY.US,D,20121114,000000,1.39591,1.39591,1.30514,1.31349,3460989.0631559,0
+DHY.US,D,20121115,000000,1.31349,1.31349,1.24842,1.30078,3113925.6506698,0
+DHY.US,D,20121116,000000,1.29652,1.37846,1.27024,1.35692,2097607.5658105,0
+DHY.US,D,20121119,000000,1.37846,1.39136,1.36555,1.37846,967688.53553709,0
+DHY.US,D,20121120,000000,1.38738,1.38738,1.36555,1.3834,878596.75098447,0
+DHY.US,D,20121121,000000,1.39136,1.39136,1.37439,1.38738,802676.82285812,0
+DHY.US,D,20121123,000000,1.38738,1.40009,1.38738,1.38738,483247.18760955,0
+DHY.US,D,20121126,000000,1.39136,1.39591,1.37846,1.38738,933223.91378636,0
+DHY.US,D,20121127,000000,1.39136,1.39136,1.37846,1.37846,1120725.6457874,0
+DHY.US,D,20121128,000000,1.38738,1.39591,1.3834,1.39591,1105342.8396877,0
+DHY.US,D,20121129,000000,1.39591,1.40502,1.39136,1.39591,1197192.1239729,0
+DHY.US,D,20121130,000000,1.40502,1.40502,1.3834,1.3834,1111744.6939658,0
+DHY.US,D,20121203,000000,1.37846,1.38738,1.36963,1.37439,878504.97182359,0
+DHY.US,D,20121204,000000,1.37439,1.4089,1.37439,1.4089,1043869.3639746,0
+DHY.US,D,20121205,000000,1.39591,1.40502,1.39136,1.39136,516682.64528658,0
+DHY.US,D,20121206,000000,1.40009,1.4089,1.39136,1.39136,592108.61590662,0
+DHY.US,D,20121207,000000,1.39136,1.39136,1.37439,1.37439,686846.36569322,0
+DHY.US,D,20121210,000000,1.37846,1.39136,1.37439,1.37846,742791.4359963,0
+DHY.US,D,20121211,000000,1.3834,1.39591,1.37439,1.38738,838473.78928142,0
+DHY.US,D,20121212,000000,1.39591,1.39591,1.3834,1.38738,617845.96756142,0
+DHY.US,D,20121213,000000,1.39591,1.40502,1.37846,1.39136,861746.50953726,0
+DHY.US,D,20121214,000000,1.37846,1.38738,1.36555,1.3834,594397.93879602,0
+DHY.US,D,20121217,000000,1.38738,1.39136,1.36139,1.36139,442591.08179217,0
+DHY.US,D,20121218,000000,1.36963,1.39591,1.36555,1.36555,998259.24592279,0
+DHY.US,D,20121219,000000,1.36963,1.38738,1.36555,1.37439,701923.92874093,0
+DHY.US,D,20121220,000000,1.3834,1.3834,1.36139,1.36963,715371.12264984,0
+DHY.US,D,20121221,000000,1.36555,1.38738,1.36555,1.38738,758919.81887478,0
+DHY.US,D,20121224,000000,1.39136,1.39136,1.36963,1.36963,396607.65973756,0
+DHY.US,D,20121226,000000,1.36555,1.3834,1.36555,1.36555,551584.50708466,0
+DHY.US,D,20121227,000000,1.3834,1.3834,1.36555,1.37439,671099.53662965,0
+DHY.US,D,20121228,000000,1.36963,1.38738,1.36555,1.37439,400962.52936006,0
+DHY.US,D,20121231,000000,1.36963,1.38738,1.36555,1.38738,320473.23649365,0
+DHY.US,D,20130102,000000,1.38738,1.40502,1.37846,1.40502,702781.9092112,0
+DHY.US,D,20130103,000000,1.40009,1.4089,1.39591,1.39591,605049.47759089,0
+DHY.US,D,20130104,000000,1.40502,1.4089,1.39136,1.39591,1200159.993917,0
+DHY.US,D,20130107,000000,1.40502,1.4089,1.40009,1.40009,932724.80014739,0
+DHY.US,D,20130108,000000,1.40502,1.41346,1.40502,1.4089,891240.61942903,0
+DHY.US,D,20130109,000000,1.41346,1.41346,1.40502,1.40502,885526.59324428,0
+DHY.US,D,20130110,000000,1.4089,1.41763,1.40009,1.4089,918144.28828559,0
+DHY.US,D,20130111,000000,1.4089,1.41346,1.40502,1.41346,1104382.7677913,0
+DHY.US,D,20130114,000000,1.4089,1.42219,1.40502,1.41346,1370746.5171995,0
+DHY.US,D,20130115,000000,1.40746,1.41617,1.39852,1.40318,783124.7679108,0
+DHY.US,D,20130116,000000,1.41181,1.41617,1.40318,1.41617,704278.21890152,0
+DHY.US,D,20130117,000000,1.41617,1.42461,1.41617,1.41617,667280.90480107,0
+DHY.US,D,20130118,000000,1.42461,1.42461,1.41617,1.42461,603587.19837594,0
+DHY.US,D,20130122,000000,1.43364,1.43364,1.41617,1.42461,1071820.7589824,0
+DHY.US,D,20130123,000000,1.42946,1.43364,1.42035,1.42946,613672.59380762,0
+DHY.US,D,20130124,000000,1.43364,1.43364,1.42461,1.42461,772584.60158083,0
+DHY.US,D,20130125,000000,1.43364,1.43364,1.42035,1.42461,1148069.6483708,0
+DHY.US,D,20130128,000000,1.43364,1.43364,1.42461,1.43364,748641.58408259,0
+DHY.US,D,20130129,000000,1.42035,1.42946,1.42035,1.42946,1214147.5505258,0
+DHY.US,D,20130130,000000,1.42946,1.43809,1.42461,1.43364,1069587.1223255,0
+DHY.US,D,20130131,000000,1.42461,1.43364,1.42035,1.42946,833239.2834316,0
+DHY.US,D,20130201,000000,1.43364,1.43364,1.42461,1.43364,462930.99380592,0
+DHY.US,D,20130204,000000,1.42461,1.43364,1.42461,1.42461,645954.10900122,0
+DHY.US,D,20130205,000000,1.42461,1.43364,1.42461,1.42946,1110558.78346,0
+DHY.US,D,20130206,000000,1.42946,1.43364,1.42035,1.42461,744803.35895001,0
+DHY.US,D,20130207,000000,1.42461,1.43364,1.42461,1.42461,590742.24075866,0
+DHY.US,D,20130208,000000,1.42946,1.42946,1.42461,1.42461,573962.12271528,0
+DHY.US,D,20130211,000000,1.43364,1.43364,1.42461,1.42946,1051470.5347035,0
+DHY.US,D,20130212,000000,1.43364,1.43364,1.42461,1.42461,1133218.955159,0
+DHY.US,D,20130213,000000,1.43364,1.43364,1.42461,1.43364,1241995.8228809,0
+DHY.US,D,20130214,000000,1.43635,1.45001,1.43635,1.45001,1547721.4888153,0
+DHY.US,D,20130215,000000,1.45001,1.45001,1.43635,1.44508,895916.20050134,0
+DHY.US,D,20130219,000000,1.4412,1.45001,1.4412,1.44508,1584489.8706268,0
+DHY.US,D,20130220,000000,1.44508,1.45001,1.4412,1.45001,856937.900243,0
+DHY.US,D,20130221,000000,1.44508,1.45001,1.4412,1.44508,880993.32143265,0
+DHY.US,D,20130222,000000,1.4412,1.45001,1.4412,1.44508,883418.76622359,0
+DHY.US,D,20130225,000000,1.45001,1.45419,1.4412,1.4412,1005195.2755418,0
+DHY.US,D,20130226,000000,1.4412,1.44508,1.43635,1.4412,1007282.4780319,0
+DHY.US,D,20130227,000000,1.4412,1.4412,1.43635,1.43635,655406.33134546,0
+DHY.US,D,20130228,000000,1.4412,1.4412,1.43635,1.43635,478144.67875515,0
+DHY.US,D,20130301,000000,1.4412,1.44508,1.43635,1.43635,822397.99895581,0
+DHY.US,D,20130304,000000,1.43635,1.44508,1.43635,1.4412,573014.42553719,0
+DHY.US,D,20130305,000000,1.44508,1.45419,1.4412,1.45001,1339733.4106338,0
+DHY.US,D,20130306,000000,1.45419,1.45419,1.45001,1.45001,962681.93074968,0
+DHY.US,D,20130307,000000,1.45419,1.45875,1.45001,1.45419,1061863.2356401,0
+DHY.US,D,20130308,000000,1.45419,1.45875,1.45419,1.45875,833726.02235224,0
+DHY.US,D,20130311,000000,1.45875,1.46282,1.45419,1.46282,978301.91895046,0
+DHY.US,D,20130312,000000,1.45419,1.46738,1.45419,1.45875,945411.98010608,0
+DHY.US,D,20130313,000000,1.46282,1.46738,1.45875,1.45875,1235442.3783033,0
+DHY.US,D,20130314,000000,1.46574,1.47039,1.44362,1.44362,1470155.7231524,0
+DHY.US,D,20130315,000000,1.44362,1.45275,1.3992,1.40395,2982763.9487316,0
+DHY.US,D,20130318,000000,1.42161,1.45275,1.41714,1.43461,1280998.8725759,0
+DHY.US,D,20130319,000000,1.44362,1.47039,1.43936,1.46574,1671969.8481181,0
+DHY.US,D,20130320,000000,1.46574,1.47039,1.44827,1.47039,1315929.6087167,0
+DHY.US,D,20130321,000000,1.47039,1.47039,1.45671,1.47039,872640.38656592,0
+DHY.US,D,20130322,000000,1.47475,1.47475,1.45671,1.45671,975119.55388889,0
+DHY.US,D,20130325,000000,1.46574,1.47039,1.45275,1.45275,1027333.6466182,0
+DHY.US,D,20130326,000000,1.46156,1.46574,1.45275,1.46574,1044000.3297436,0
+DHY.US,D,20130327,000000,1.46574,1.46574,1.45275,1.46156,666070.24485866,0
+DHY.US,D,20130328,000000,1.45671,1.46156,1.44827,1.44827,1274261.8696766,0
+DHY.US,D,20130401,000000,1.45671,1.46574,1.45275,1.46156,1149283.4019928,0
+DHY.US,D,20130402,000000,1.46156,1.46574,1.45275,1.46156,905654.07259351,0
+DHY.US,D,20130403,000000,1.45671,1.47039,1.45671,1.46574,787528.10518006,0
+DHY.US,D,20130404,000000,1.47039,1.47475,1.46156,1.47475,949708.06981656,0
+DHY.US,D,20130405,000000,1.47039,1.47039,1.45275,1.46574,1397695.5600232,0
+DHY.US,D,20130408,000000,1.46574,1.47039,1.45671,1.47039,609700.30922656,0
+DHY.US,D,20130409,000000,1.47039,1.47475,1.46574,1.47475,697739.21149535,0
+DHY.US,D,20130410,000000,1.47039,1.48386,1.47039,1.48386,826502.2805323,0
+DHY.US,D,20130411,000000,1.48386,1.48386,1.4793,1.48386,724485.10269331,0
+DHY.US,D,20130412,000000,1.48629,1.48629,1.47736,1.48629,868764.00605184,0
+DHY.US,D,20130415,000000,1.48629,1.49124,1.4732,1.4732,949350.23421177,0
+DHY.US,D,20130416,000000,1.48221,1.48221,1.4732,1.4732,808073.23127264,0
+DHY.US,D,20130417,000000,1.4732,1.48221,1.4732,1.47736,691909.68793961,0
+DHY.US,D,20130418,000000,1.47736,1.48629,1.4732,1.48221,1066323.2903684,0
+DHY.US,D,20130419,000000,1.48221,1.48629,1.47736,1.47736,481901.43699213,0
+DHY.US,D,20130422,000000,1.48629,1.49124,1.4732,1.47736,847110.31144301,0
+DHY.US,D,20130423,000000,1.48629,1.49124,1.48221,1.48221,931402.76774009,0
+DHY.US,D,20130424,000000,1.48221,1.49124,1.48221,1.48221,774562.49405914,0
+DHY.US,D,20130425,000000,1.48629,1.50015,1.48629,1.4953,672424.66271653,0
+DHY.US,D,20130426,000000,1.4953,1.50452,1.49124,1.4953,682108.9110293,0
+DHY.US,D,20130429,000000,1.50015,1.50452,1.4953,1.50452,982850.65915999,0
+DHY.US,D,20130430,000000,1.4953,1.50889,1.4953,1.50015,849249.0752595,0
+DHY.US,D,20130501,000000,1.50889,1.52255,1.50015,1.52255,1073014.9193004,0
+DHY.US,D,20130502,000000,1.50889,1.52255,1.50889,1.51819,853850.40802189,0
+DHY.US,D,20130503,000000,1.52255,1.52673,1.50889,1.50889,963334.69714112,0
+DHY.US,D,20130506,000000,1.51819,1.52673,1.51314,1.52673,1084484.220731,0
+DHY.US,D,20130507,000000,1.52673,1.53168,1.51819,1.51819,1402634.1038598,0
+DHY.US,D,20130508,000000,1.52673,1.54049,1.52255,1.52673,1040555.0019178,0
+DHY.US,D,20130509,000000,1.52255,1.54457,1.52255,1.54049,1104347.7060894,0
+DHY.US,D,20130510,000000,1.54049,1.54049,1.53564,1.54049,741316.78206304,0
+DHY.US,D,20130513,000000,1.54049,1.54457,1.52673,1.53564,1578959.4027639,0
+DHY.US,D,20130514,000000,1.5432,1.54777,1.53021,1.5339,839453.45448184,0
+DHY.US,D,20130515,000000,1.53905,1.53905,1.52489,1.53021,1099275.1028043,0
+DHY.US,D,20130516,000000,1.53905,1.53905,1.53021,1.5339,531102.28581021,0
+DHY.US,D,20130517,000000,1.53905,1.53905,1.53021,1.5339,559946.72299013,0
+DHY.US,D,20130520,000000,1.52489,1.5432,1.52489,1.5432,470880.71910069,0
+DHY.US,D,20130521,000000,1.53905,1.5432,1.5339,1.53905,911348.50547426,0
+DHY.US,D,20130522,000000,1.53905,1.5432,1.50277,1.50277,1591460.9619478,0
+DHY.US,D,20130523,000000,1.5117,1.52489,1.49376,1.51615,1177111.0498173,0
+DHY.US,D,20130524,000000,1.52081,1.52489,1.51615,1.52489,517206.50836217,0
+DHY.US,D,20130528,000000,1.5339,1.5339,1.49376,1.49376,1445374.3184878,0
+DHY.US,D,20130529,000000,1.4889,1.49376,1.40783,1.43964,4656390.9778783,0
+DHY.US,D,20130530,000000,1.44896,1.47542,1.42567,1.45312,1336218.9906307,0
+DHY.US,D,20130531,000000,1.46205,1.48512,1.43401,1.46205,1330910.2364709,0
+DHY.US,D,20130603,000000,1.46661,1.47116,1.39882,1.41249,2389650.918188,0
+DHY.US,D,20130604,000000,1.41249,1.4347,1.39882,1.43053,2156499.881527,0
+DHY.US,D,20130605,000000,1.43053,1.44896,1.42161,1.42567,1394515.2574148,0
+DHY.US,D,20130606,000000,1.43973,1.45312,1.4347,1.45312,1020483.2088009,0
+DHY.US,D,20130607,000000,1.44381,1.4573,1.44381,1.4573,783502.19681961,0
+DHY.US,D,20130610,000000,1.45312,1.4573,1.4347,1.43973,855430.24706088,0
+DHY.US,D,20130611,000000,1.43053,1.43053,1.40783,1.42161,1704330.7677544,0
+DHY.US,D,20130612,000000,1.42567,1.43053,1.41249,1.41714,976608.64499353,0
+DHY.US,D,20130613,000000,1.42567,1.4347,1.39494,1.40783,2038155.2940899,0
+DHY.US,D,20130614,000000,1.40619,1.42453,1.39718,1.42453,1090709.7352731,0
+DHY.US,D,20130617,000000,1.42927,1.42927,1.41559,1.41559,794225.92147134,0
+DHY.US,D,20130618,000000,1.40619,1.41958,1.39718,1.39718,1341532.900923,0
+DHY.US,D,20130619,000000,1.40173,1.41559,1.37864,1.37864,1664731.6691269,0
+DHY.US,D,20130620,000000,1.36545,1.36953,1.3287,1.34724,3673812.5625214,0
+DHY.US,D,20130621,000000,1.3607,1.38835,1.3607,1.38389,1294174.8539083,0
+DHY.US,D,20130624,000000,1.36953,1.37448,1.31552,1.34258,2262427.4703555,0
+DHY.US,D,20130625,000000,1.33355,1.36953,1.33355,1.36953,1029568.3145016,0
+DHY.US,D,20130626,000000,1.38389,1.41559,1.36953,1.41074,1018611.5326548,0
+DHY.US,D,20130627,000000,1.41074,1.43354,1.40173,1.42927,972824.04364033,0
+DHY.US,D,20130628,000000,1.43354,1.43819,1.41074,1.41958,698119.73408373,0
+DHY.US,D,20130701,000000,1.41559,1.43354,1.38835,1.42927,881249.06561129,0
+DHY.US,D,20130702,000000,1.42453,1.42453,1.39252,1.40619,1148434.7025614,0
+DHY.US,D,20130703,000000,1.39718,1.40619,1.39252,1.39718,325246.78408601,0
+DHY.US,D,20130705,000000,1.39718,1.39718,1.36536,1.36536,1239498.1922331,0
+DHY.US,D,20130708,000000,1.36536,1.38389,1.32474,1.33355,4582456.1608161,0
+DHY.US,D,20130709,000000,1.31086,1.34258,1.25636,1.33355,4061620.7663061,0
+DHY.US,D,20130710,000000,1.34258,1.36953,1.34258,1.36953,1689592.478234,0
+DHY.US,D,20130711,000000,1.37874,1.39718,1.37448,1.37874,2428664.2801482,0
+DHY.US,D,20130712,000000,1.39252,1.41074,1.37448,1.39252,2810293.3745846,0
+DHY.US,D,20130715,000000,1.4093,1.41405,1.39571,1.39999,836762.98447353,0
+DHY.US,D,20130716,000000,1.39571,1.39999,1.37757,1.38185,1336183.9289287,0
+DHY.US,D,20130717,000000,1.37284,1.42336,1.37284,1.4093,1283597.5634233,0
+DHY.US,D,20130718,000000,1.41405,1.41405,1.39068,1.4093,1613972.6370269,0
+DHY.US,D,20130719,000000,1.4093,1.41405,1.39068,1.40512,722024.59620048,0
+DHY.US,D,20130722,000000,1.39999,1.4093,1.39571,1.39999,774082.97372421,0
+DHY.US,D,20130723,000000,1.41405,1.41405,1.39999,1.40512,821121.34051568,0
+DHY.US,D,20130724,000000,1.4093,1.41405,1.40512,1.4093,787042.39748597,0
+DHY.US,D,20130725,000000,1.41405,1.4186,1.40512,1.41405,702333.32567205,0
+DHY.US,D,20130726,000000,1.41405,1.4186,1.4093,1.4186,597689.61386942,0
+DHY.US,D,20130729,000000,1.4093,1.4186,1.4093,1.4186,585487.11037831,0
+DHY.US,D,20130730,000000,1.4093,1.4186,1.4093,1.41405,477849.74796851,0
+DHY.US,D,20130731,000000,1.4186,1.42336,1.40512,1.42336,1127836.9839159,0
+DHY.US,D,20130801,000000,1.4186,1.42336,1.4093,1.41405,1038592.5778372,0
+DHY.US,D,20130802,000000,1.4186,1.42336,1.4093,1.42336,862276.55997202,0
+DHY.US,D,20130805,000000,1.42811,1.42811,1.40512,1.40512,1187539.8436824,0
+DHY.US,D,20130806,000000,1.40512,1.4093,1.39571,1.40512,1039598.0237009,0
+DHY.US,D,20130807,000000,1.39999,1.40512,1.39068,1.39068,815527.96783456,0
+DHY.US,D,20130808,000000,1.39999,1.4093,1.39571,1.40512,929374.34516196,0
+DHY.US,D,20130809,000000,1.4186,1.42336,1.39068,1.39571,892513.15296305,0
+DHY.US,D,20130812,000000,1.38631,1.4186,1.38631,1.4093,716514.75286802,0
+DHY.US,D,20130813,000000,1.4093,1.4186,1.39999,1.4186,699189.11599197,0
+DHY.US,D,20130814,000000,1.41714,1.43102,1.41249,1.42577,737053.69160142,0
+DHY.US,D,20130815,000000,1.41249,1.42171,1.39417,1.39833,1146223.752888,0
+DHY.US,D,20130816,000000,1.40773,1.42171,1.40318,1.41249,537453.60998852,0
+DHY.US,D,20130819,000000,1.42171,1.42577,1.38922,1.39833,1100023.7732627,0
+DHY.US,D,20130820,000000,1.41249,1.41249,1.38922,1.40318,707970.0098673,0
+DHY.US,D,20130821,000000,1.38922,1.40773,1.38922,1.39833,346492.11299024,0
+DHY.US,D,20130822,000000,1.40773,1.40773,1.38922,1.39833,671465.62204665,0
+DHY.US,D,20130823,000000,1.38922,1.40773,1.38922,1.39417,797920.80611671,0
+DHY.US,D,20130826,000000,1.39833,1.40773,1.38922,1.38922,522432.76439978,0
+DHY.US,D,20130827,000000,1.38922,1.40773,1.38922,1.40318,531789.08267704,0
+DHY.US,D,20130828,000000,1.40318,1.41249,1.39417,1.39833,621112.89319817,0
+DHY.US,D,20130829,000000,1.40773,1.41249,1.40318,1.40773,301701.82002709,0
+DHY.US,D,20130830,000000,1.41714,1.41714,1.39833,1.40773,407660.34565134,0
+DHY.US,D,20130903,000000,1.40589,1.42461,1.40589,1.42461,675459.56238477,0
+DHY.US,D,20130904,000000,1.4155,1.42965,1.4155,1.42461,831655.3194865,0
+DHY.US,D,20130905,000000,1.42965,1.42965,1.41055,1.4155,578411.86517824,0
+DHY.US,D,20130906,000000,1.41967,1.42461,1.40589,1.40589,863506.81321844,0
+DHY.US,D,20130909,000000,1.42171,1.42171,1.41249,1.41249,680651.78794699,0
+DHY.US,D,20130910,000000,1.41055,1.42461,1.41055,1.42461,509163.97268,0
+DHY.US,D,20130911,000000,1.42171,1.42577,1.41714,1.42577,570214.64551705,0
+DHY.US,D,20130912,000000,1.41714,1.42577,1.41714,1.42577,818452.52626444,0
+DHY.US,D,20130913,000000,1.42965,1.42965,1.41055,1.4155,1011096.9849544,0
+DHY.US,D,20130916,000000,1.42461,1.42965,1.41967,1.42965,530825.91710105,0
+DHY.US,D,20130917,000000,1.40589,1.4155,1.40589,1.41055,1372484.1338971,0
+DHY.US,D,20130918,000000,1.4155,1.43401,1.4155,1.42461,851762.17430521,0
+DHY.US,D,20130919,000000,1.41967,1.43886,1.41967,1.42461,770409.74483589,0
+DHY.US,D,20130920,000000,1.42461,1.43401,1.42461,1.43401,736218.39811475,0
+DHY.US,D,20130923,000000,1.43886,1.43886,1.42461,1.42461,504914.28816324,0
+DHY.US,D,20130924,000000,1.43886,1.44334,1.42965,1.43886,793615.4353675,0
+DHY.US,D,20130925,000000,1.43886,1.43886,1.43401,1.43401,809860.34684351,0
+DHY.US,D,20130926,000000,1.43886,1.44334,1.43401,1.43401,684206.42578473,0
+DHY.US,D,20130927,000000,1.43886,1.44334,1.42965,1.43886,491869.27259976,0
+DHY.US,D,20130930,000000,1.43886,1.43886,1.42461,1.42461,712837.3990736,0
+DHY.US,D,20131001,000000,1.43401,1.43886,1.42965,1.43401,321986.04580839,0
+DHY.US,D,20131002,000000,1.43886,1.44817,1.43401,1.43886,742343.88368369,0
+DHY.US,D,20131003,000000,1.43401,1.44817,1.43401,1.44334,576087.48058693,0
+DHY.US,D,20131004,000000,1.43886,1.44334,1.43886,1.44334,493086.11990134,0
+DHY.US,D,20131007,000000,1.43886,1.44817,1.43886,1.44334,790742.43826397,0
+DHY.US,D,20131008,000000,1.43401,1.43886,1.43401,1.43401,719988.95503666,0
+DHY.US,D,20131009,000000,1.43886,1.44334,1.43401,1.43401,631126.10277298,0
+DHY.US,D,20131010,000000,1.43886,1.47126,1.43401,1.47126,1238167.9100135,0
+DHY.US,D,20131011,000000,1.46496,1.47445,1.45118,1.45536,773473.51884689,0
+DHY.US,D,20131014,000000,1.45118,1.45536,1.45118,1.45118,572203.88148716,0
+DHY.US,D,20131015,000000,1.45536,1.45536,1.44575,1.45118,984140.72354497,0
+DHY.US,D,20131016,000000,1.45118,1.45118,1.44187,1.44575,889332.85035453,0
+DHY.US,D,20131017,000000,1.44187,1.46059,1.44187,1.44575,903136.8486417,0
+DHY.US,D,20131018,000000,1.45536,1.46989,1.44575,1.44575,782556.56209456,0
+DHY.US,D,20131021,000000,1.44575,1.45536,1.44575,1.44575,830581.81267215,0
+DHY.US,D,20131022,000000,1.45536,1.46059,1.45118,1.45536,841459.19007638,0
+DHY.US,D,20131023,000000,1.45536,1.46989,1.45118,1.46059,569703.15715978,0
+DHY.US,D,20131024,000000,1.46989,1.47911,1.46989,1.47911,915161.98117021,0
+DHY.US,D,20131025,000000,1.47911,1.48395,1.46989,1.47911,948903.71312568,0
+DHY.US,D,20131028,000000,1.47911,1.49356,1.47911,1.49356,649278.78332348,0
+DHY.US,D,20131029,000000,1.48395,1.49356,1.47911,1.48395,653075.759395,0
+DHY.US,D,20131030,000000,1.48843,1.50742,1.47911,1.50287,1098423.3096932,0
+DHY.US,D,20131031,000000,1.50742,1.50742,1.48395,1.48843,659137.30891927,0
+DHY.US,D,20131101,000000,1.48395,1.50287,1.47911,1.47911,655399.11275979,0
+DHY.US,D,20131104,000000,1.48843,1.50287,1.48843,1.49356,465314.15830925,0
+DHY.US,D,20131105,000000,1.49356,1.49774,1.47911,1.48395,697121.50680583,0
+DHY.US,D,20131106,000000,1.49356,1.49774,1.48395,1.48395,763265.40745853,0
+DHY.US,D,20131107,000000,1.49356,1.50742,1.49356,1.50742,810983.35253114,0
+DHY.US,D,20131108,000000,1.50287,1.50287,1.49356,1.50287,491624.87191292,0
+DHY.US,D,20131111,000000,1.49774,1.50742,1.48843,1.50742,381841.52710093,0
+DHY.US,D,20131112,000000,1.50287,1.50287,1.49774,1.49774,590405.02968441,0
+DHY.US,D,20131113,000000,1.49774,1.50287,1.49356,1.50287,512589.70720189,0
+DHY.US,D,20131114,000000,1.50122,1.51528,1.50122,1.50122,880505.5512855,0
+DHY.US,D,20131115,000000,1.50122,1.52033,1.48639,1.50122,787877.69097263,0
+DHY.US,D,20131118,000000,1.49637,1.50568,1.49182,1.50122,537644.38689596,0
+DHY.US,D,20131119,000000,1.50122,1.50568,1.49637,1.49637,506168.25961976,0
+DHY.US,D,20131120,000000,1.49637,1.50122,1.48639,1.49637,853216.20370794,0
+DHY.US,D,20131121,000000,1.49637,1.49637,1.48639,1.49637,622098.74575776,0
+DHY.US,D,20131122,000000,1.51528,1.51528,1.48639,1.48639,572594.7163408,0
+DHY.US,D,20131125,000000,1.48221,1.48639,1.47726,1.47726,816861.34373364,0
+DHY.US,D,20131126,000000,1.47726,1.47726,1.47271,1.47271,783795.0651532,0
+DHY.US,D,20131127,000000,1.47726,1.47726,1.46768,1.46768,607957.53639634,0
+DHY.US,D,20131129,000000,1.47271,1.48221,1.46768,1.48221,582653.29988278,0
+DHY.US,D,20131202,000000,1.48221,1.48639,1.47271,1.47271,548154.64765668,0
+DHY.US,D,20131203,000000,1.47271,1.48639,1.47271,1.48639,634264.12509391,0
+DHY.US,D,20131204,000000,1.49182,1.49182,1.47726,1.48639,510427.22517528,0
+DHY.US,D,20131205,000000,1.47726,1.50122,1.47726,1.49637,670384.89664661,0
+DHY.US,D,20131206,000000,1.49637,1.49637,1.48221,1.49182,791326.11247811,0
+DHY.US,D,20131209,000000,1.49182,1.49637,1.47726,1.47726,627053.78921881,0
+DHY.US,D,20131210,000000,1.47726,1.48639,1.47726,1.47726,469793.80634149,0
+DHY.US,D,20131211,000000,1.47726,1.49182,1.47726,1.48221,577620.91443221,0
+DHY.US,D,20131212,000000,1.47726,1.48639,1.47726,1.48221,1029212.5413499,0
+DHY.US,D,20131213,000000,1.47437,1.48395,1.47437,1.47911,572569.96690416,0
+DHY.US,D,20131216,000000,1.47437,1.47911,1.45516,1.4698,1785325.3616188,0
+DHY.US,D,20131217,000000,1.47911,1.47911,1.46039,1.46039,897553.78822583,0
+DHY.US,D,20131218,000000,1.46039,1.47437,1.45516,1.4698,877974.92138883,0
+DHY.US,D,20131219,000000,1.47437,1.47911,1.46039,1.4698,1086785.9183387,0
+DHY.US,D,20131220,000000,1.46467,1.47437,1.46467,1.4698,548451.64089637,0
+DHY.US,D,20131223,000000,1.48852,1.48852,1.46467,1.47911,1218444.6714628,0
+DHY.US,D,20131224,000000,1.47437,1.49376,1.47437,1.48852,841506.62649662,0
+DHY.US,D,20131226,000000,1.48852,1.49376,1.48395,1.48395,709330.1976561,0
+DHY.US,D,20131227,000000,1.49376,1.49376,1.47911,1.48395,454004.69699031,0
+DHY.US,D,20131230,000000,1.47911,1.48852,1.4698,1.47437,957205.08666607,0
+DHY.US,D,20131231,000000,1.4698,1.47911,1.46467,1.4698,786126.6683302,0
+DHY.US,D,20140102,000000,1.46467,1.47911,1.46467,1.47911,601612.39957721,0
+DHY.US,D,20140103,000000,1.46467,1.47911,1.46467,1.47437,537624.79359196,0
+DHY.US,D,20140106,000000,1.47911,1.48852,1.47437,1.47911,663001.31471503,0
+DHY.US,D,20140107,000000,1.48395,1.48852,1.48395,1.48852,651638.2296167,0
+DHY.US,D,20140108,000000,1.48395,1.49376,1.47437,1.48395,952799.68694377,0
+DHY.US,D,20140109,000000,1.49376,1.49376,1.48395,1.48852,789167.75535761,0
+DHY.US,D,20140110,000000,1.48852,1.50326,1.48852,1.50326,681196.27555312,0
+DHY.US,D,20140113,000000,1.49821,1.50326,1.49376,1.50326,513012.51007785,0
+DHY.US,D,20140114,000000,1.49821,1.49821,1.48852,1.48852,635436.62965483,0
+DHY.US,D,20140115,000000,1.4953,1.50035,1.48552,1.49085,595349.76088021,0
+DHY.US,D,20140116,000000,1.50035,1.50035,1.49085,1.50035,783816.72091027,0
+DHY.US,D,20140117,000000,1.51014,1.51014,1.50035,1.505,487250.40898642,0
+DHY.US,D,20140121,000000,1.50035,1.51014,1.4953,1.50035,810261.4939624,0
+DHY.US,D,20140122,000000,1.4953,1.505,1.4953,1.505,576308.16306365,0
+DHY.US,D,20140123,000000,1.51014,1.51471,1.50035,1.51471,401697.79387364,0
+DHY.US,D,20140124,000000,1.51471,1.51471,1.48552,1.48552,1249307.2189555,0
+DHY.US,D,20140127,000000,1.51964,1.51964,1.48124,1.48124,1531443.5780905,0
+DHY.US,D,20140128,000000,1.48124,1.49085,1.4763,1.4763,836788.7651367,0
+DHY.US,D,20140129,000000,1.48552,1.50035,1.4763,1.48124,548609.41855497,0
+DHY.US,D,20140130,000000,1.48124,1.49085,1.48124,1.48124,621600.66334533,0
+DHY.US,D,20140131,000000,1.48124,1.48124,1.4763,1.48124,928210.09041326,0
+DHY.US,D,20140203,000000,1.51471,1.51471,1.47126,1.48124,1043595.0577185,0
+DHY.US,D,20140204,000000,1.4763,1.49085,1.47126,1.48552,937942.80637278,0
+DHY.US,D,20140205,000000,1.4763,1.4953,1.4763,1.48552,866863.45556303,0
+DHY.US,D,20140206,000000,1.48124,1.4953,1.48124,1.4953,1185018.4948245,0
+DHY.US,D,20140207,000000,1.4953,1.51471,1.49085,1.51014,1312062.5092413,0
+DHY.US,D,20140210,000000,1.51471,1.52974,1.50035,1.51964,1581295.130847,0
+DHY.US,D,20140211,000000,1.52974,1.53914,1.51964,1.53914,1004793.0971963,0
+DHY.US,D,20140212,000000,1.52974,1.53914,1.52974,1.52974,645501.40055597,0
+DHY.US,D,20140213,000000,1.53914,1.5532,1.52974,1.53914,1396945.8583383,0
+DHY.US,D,20140214,000000,1.53138,1.54544,1.53138,1.53584,969255.99985775,0
+DHY.US,D,20140218,000000,1.59927,1.59927,1.53584,1.55087,1013324.4342522,0
+DHY.US,D,20140219,000000,1.55532,1.56067,1.54544,1.55087,670002.31160518,0
+DHY.US,D,20140220,000000,1.57045,1.57045,1.54544,1.55532,769401.20529273,0
+DHY.US,D,20140221,000000,1.55532,1.56067,1.55087,1.55087,681916.0716688,0
+DHY.US,D,20140224,000000,1.54544,1.55532,1.54544,1.55087,815588.81019964,0
+DHY.US,D,20140225,000000,1.57463,1.57463,1.54544,1.55087,823118.82629801,0
+DHY.US,D,20140226,000000,1.56067,1.56483,1.54544,1.56067,857603.04135276,0
+DHY.US,D,20140227,000000,1.56067,1.56483,1.55532,1.56067,686501.93603328,0
+DHY.US,D,20140228,000000,1.57045,1.57045,1.55523,1.56483,536158.38947091,0
+DHY.US,D,20140303,000000,1.56483,1.56483,1.56067,1.56483,494243.15606436,0
+DHY.US,D,20140304,000000,1.56483,1.57045,1.56067,1.56483,630476.43006113,0
+DHY.US,D,20140305,000000,1.57045,1.57045,1.55523,1.55523,820905.8141716,0
+DHY.US,D,20140306,000000,1.55523,1.56067,1.55523,1.55523,787829.22332587,0
+DHY.US,D,20140307,000000,1.56483,1.57045,1.55087,1.55087,484803.30843842,0
+DHY.US,D,20140310,000000,1.55087,1.57463,1.54544,1.57463,740901.19777276,0
+DHY.US,D,20140311,000000,1.57463,1.57463,1.56067,1.57463,494414.3396678,0
+DHY.US,D,20140312,000000,1.57463,1.58016,1.57045,1.57463,591308.38412185,0
+DHY.US,D,20140313,000000,1.58016,1.58424,1.56483,1.56483,934411.88674517,0
+DHY.US,D,20140314,000000,1.57696,1.58675,1.56726,1.56726,836688.73616361,0
+DHY.US,D,20140317,000000,1.57696,1.5917,1.56726,1.57182,576220.50880888,0
+DHY.US,D,20140318,000000,1.57696,1.5818,1.56726,1.57696,482284.02203356,0
+DHY.US,D,20140319,000000,1.5818,1.58675,1.57182,1.57182,592543.79350091,0
+DHY.US,D,20140320,000000,1.57182,1.58675,1.56726,1.56726,1014323.6927566,0
+DHY.US,D,20140321,000000,1.57696,1.57696,1.57182,1.57696,346632.35979788,0
+DHY.US,D,20140324,000000,1.57696,1.58675,1.56726,1.57182,491103.07129038,0
+DHY.US,D,20140325,000000,1.57696,1.5818,1.57182,1.57182,573118.57941639,0
+DHY.US,D,20140326,000000,1.5818,1.5818,1.55261,1.55261,993609.44551364,0
+DHY.US,D,20140327,000000,1.55261,1.57182,1.54738,1.55261,902743.951335,0
+DHY.US,D,20140328,000000,1.56726,1.56726,1.55261,1.56726,720112.70221987,0
+DHY.US,D,20140331,000000,1.56726,1.57182,1.56231,1.56231,523907.41833304,0
+DHY.US,D,20140401,000000,1.55736,1.57696,1.55736,1.57696,577119.73834021,0
+DHY.US,D,20140402,000000,1.57696,1.5818,1.56726,1.5818,486909.07300607,0
+DHY.US,D,20140403,000000,1.57696,1.5917,1.57182,1.5917,466319.60417283,0
+DHY.US,D,20140404,000000,1.5917,1.5917,1.57696,1.57696,405466.92682893,0
+DHY.US,D,20140407,000000,1.57182,1.57696,1.57182,1.57182,281601.15256755,0
+DHY.US,D,20140408,000000,1.57696,1.57696,1.57182,1.57696,337011.01630324,0
+DHY.US,D,20140409,000000,1.5818,1.5917,1.57696,1.5917,498830.05165537,0
+DHY.US,D,20140410,000000,1.5917,1.5917,1.5818,1.58675,405252.43171136,0
+DHY.US,D,20140411,000000,1.5917,1.59645,1.5818,1.58675,384365.96963843,0
+DHY.US,D,20140414,000000,1.58879,1.59364,1.58354,1.58354,485117.83252909,0
+DHY.US,D,20140415,000000,1.58879,1.59364,1.58354,1.58879,730823.02092676,0
+DHY.US,D,20140416,000000,1.59364,1.59867,1.57899,1.58879,952799.68694377,0
+DHY.US,D,20140417,000000,1.59364,1.59364,1.58879,1.58879,705728.12339814,0
+DHY.US,D,20140421,000000,1.58354,1.59364,1.58354,1.59364,575811.11187776,0
+DHY.US,D,20140422,000000,1.59364,1.59364,1.58879,1.59364,432867.64687138,0
+DHY.US,D,20140423,000000,1.59867,1.59867,1.58879,1.58879,504139.83704165,0
+DHY.US,D,20140424,000000,1.59364,1.59364,1.58354,1.58354,629499.85854028,0
+DHY.US,D,20140425,000000,1.58354,1.58879,1.57899,1.57899,579305.93857694,0
+DHY.US,D,20140428,000000,1.57899,1.58879,1.57899,1.57899,626773.29560355,0
+DHY.US,D,20140429,000000,1.58879,1.58879,1.57899,1.58354,482568.64055495,0
+DHY.US,D,20140430,000000,1.58354,1.59364,1.58354,1.58354,449039.34126397,0
+DHY.US,D,20140501,000000,1.59364,1.59364,1.57899,1.58354,595650.87902603,0
+DHY.US,D,20140502,000000,1.58354,1.59364,1.58354,1.59364,398940.29414108,0
+DHY.US,D,20140505,000000,1.59867,1.60324,1.59364,1.60324,340215.03712188,0
+DHY.US,D,20140506,000000,1.59867,1.61343,1.59364,1.60847,773103.30852378,0
+DHY.US,D,20140507,000000,1.59867,1.60847,1.59364,1.60324,357645.85910365,0
+DHY.US,D,20140508,000000,1.60847,1.61343,1.60324,1.60324,397427.48482633,0
+DHY.US,D,20140509,000000,1.60324,1.61343,1.60324,1.61343,441248.42485432,0
+DHY.US,D,20140512,000000,1.61343,1.62331,1.60847,1.61343,606526.1939772,0
+DHY.US,D,20140513,000000,1.62331,1.62331,1.60847,1.61827,429894.62079474,0
+DHY.US,D,20140514,000000,1.6204,1.63049,1.61507,1.6204,686975.26900907,0
+DHY.US,D,20140515,000000,1.6204,1.62515,1.61507,1.61507,689678.1137357,0
+DHY.US,D,20140516,000000,1.61507,1.6204,1.61051,1.61051,428081.7245607,0
+DHY.US,D,20140519,000000,1.61051,1.63505,1.61051,1.63505,673747.72635037,0
+DHY.US,D,20140520,000000,1.63505,1.63505,1.60518,1.60518,795555.17246434,0
+DHY.US,D,20140521,000000,1.60518,1.61507,1.60061,1.61051,768887.6544824,0
+DHY.US,D,20140522,000000,1.61051,1.6204,1.61051,1.61507,472944.20338072,0
+DHY.US,D,20140523,000000,1.61051,1.6204,1.61051,1.61051,499873.65290044,0
+DHY.US,D,20140527,000000,1.61051,1.61507,1.60518,1.60518,711518.46034588,0
+DHY.US,D,20140528,000000,1.60061,1.61507,1.60061,1.61051,859334.47069119,0
+DHY.US,D,20140529,000000,1.60518,1.63505,1.60518,1.61051,954524.92892304,0
+DHY.US,D,20140530,000000,1.61051,1.61507,1.60518,1.60518,531212.62704858,0
+DHY.US,D,20140602,000000,1.61051,1.61051,1.60061,1.60061,685455.24110863,0
+DHY.US,D,20140603,000000,1.61051,1.61051,1.60518,1.60518,532723.37391028,0
+DHY.US,D,20140604,000000,1.60518,1.61051,1.60061,1.60061,502629.09017994,0
+DHY.US,D,20140605,000000,1.61051,1.61051,1.60061,1.60061,404930.68903501,0
+DHY.US,D,20140606,000000,1.61051,1.61051,1.60061,1.60061,646436.72301574,0
+DHY.US,D,20140609,000000,1.60518,1.61051,1.60061,1.60061,680617.75747161,0
+DHY.US,D,20140610,000000,1.61051,1.61051,1.60061,1.61051,422864.74956184,0
+DHY.US,D,20140611,000000,1.61051,1.6204,1.60518,1.61507,568147.0363309,0
+DHY.US,D,20140612,000000,1.62224,1.63737,1.62224,1.63737,297762.53469489,0
+DHY.US,D,20140613,000000,1.62709,1.62709,1.62224,1.62224,389865.50070563,0
+DHY.US,D,20140616,000000,1.61711,1.63737,1.61711,1.62709,489149.9282487,0
+DHY.US,D,20140617,000000,1.63233,1.63737,1.61711,1.61711,331388.76927936,0
+DHY.US,D,20140618,000000,1.61711,1.62709,1.61711,1.62224,406668.30573259,0
+DHY.US,D,20140619,000000,1.62224,1.62709,1.61711,1.62224,252293.69467713,0
+DHY.US,D,20140620,000000,1.62224,1.62709,1.61711,1.61711,196140.31661565,0
+DHY.US,D,20140623,000000,1.62709,1.63233,1.62224,1.63233,582341.8694717,0
+DHY.US,D,20140624,000000,1.63233,1.63233,1.62224,1.63233,480263.84926765,0
+DHY.US,D,20140625,000000,1.63233,1.63233,1.62709,1.62709,236915.0134836,0
+DHY.US,D,20140626,000000,1.63233,1.63233,1.62709,1.62709,201571.78673208,0
+DHY.US,D,20140627,000000,1.62709,1.63233,1.62224,1.62224,488666.28300765,0
+DHY.US,D,20140630,000000,1.62224,1.62709,1.62224,1.62709,424708.58259168,0
+DHY.US,D,20140701,000000,1.62709,1.63233,1.61711,1.61711,848580.84047017,0
+DHY.US,D,20140702,000000,1.62709,1.62709,1.61711,1.61711,579388.43669907,0
+DHY.US,D,20140703,000000,1.61711,1.62224,1.61226,1.61711,479041.84583344,0
+DHY.US,D,20140707,000000,1.62224,1.62709,1.61711,1.61711,644276.30344218,0
+DHY.US,D,20140708,000000,1.62709,1.62709,1.61711,1.61711,470236.20252146,0
+DHY.US,D,20140709,000000,1.61711,1.62224,1.60255,1.60255,1226415.021288,0
+DHY.US,D,20140710,000000,1.59723,1.61711,1.59723,1.61226,308665.69276228,0
+DHY.US,D,20140711,000000,1.61711,1.61711,1.60721,1.61226,529592.57017505,0
+DHY.US,D,20140714,000000,1.62224,1.62709,1.61711,1.61711,684548.79299161,0
+DHY.US,D,20140715,000000,1.62408,1.62961,1.61943,1.61943,553334.49850057,0
+DHY.US,D,20140716,000000,1.62408,1.62408,1.6141,1.6141,570666.32273577,0
+DHY.US,D,20140717,000000,1.61943,1.62408,1.6141,1.6141,632573.94481655,0
+DHY.US,D,20140718,000000,1.6141,1.61943,1.60944,1.61943,677144.5865295,0
+DHY.US,D,20140721,000000,1.61943,1.61943,1.60944,1.6141,658138.05041485,0
+DHY.US,D,20140722,000000,1.60382,1.60944,1.59383,1.59383,1740184.4516366,0
+DHY.US,D,20140723,000000,1.59383,1.6141,1.59383,1.6141,718559.67507057,0
+DHY.US,D,20140724,000000,1.62408,1.63427,1.6141,1.62961,1139818.8049302,0
+DHY.US,D,20140725,000000,1.62408,1.62408,1.6141,1.61943,329658.37116747,0
+DHY.US,D,20140728,000000,1.60944,1.61943,1.59917,1.59917,1021581.465052,0
+DHY.US,D,20140729,000000,1.60382,1.60944,1.59917,1.59917,695263.23660462,0
+DHY.US,D,20140730,000000,1.59917,1.59917,1.59383,1.59383,800910.33181778,0
+DHY.US,D,20140731,000000,1.59383,1.59917,1.55339,1.56901,1843296.792047,0
+DHY.US,D,20140801,000000,1.57396,1.59917,1.56901,1.56901,1376806.0042708,0
+DHY.US,D,20140804,000000,1.58364,1.59917,1.57899,1.57899,736763.91694741,0
+DHY.US,D,20140805,000000,1.58364,1.58936,1.57396,1.57396,734451.90707442,0
+DHY.US,D,20140806,000000,1.56368,1.57396,1.55339,1.57396,551362.79338141,0
+DHY.US,D,20140807,000000,1.57396,1.57899,1.56901,1.56901,605600.15255618,0
+DHY.US,D,20140808,000000,1.56901,1.57899,1.56901,1.57899,581933.50376711,0
+DHY.US,D,20140811,000000,1.58936,1.59917,1.57899,1.59917,577690.00660951,0
+DHY.US,D,20140812,000000,1.59917,1.60382,1.58936,1.60382,452992.03254103,0
+DHY.US,D,20140813,000000,1.60382,1.6141,1.59383,1.6141,931494.54690098,0
+DHY.US,D,20140814,000000,1.62147,1.63164,1.60586,1.61614,891762.42005158,0
+DHY.US,D,20140815,000000,1.61139,1.61614,1.60586,1.60586,423633.01332427,0
+DHY.US,D,20140818,000000,1.60586,1.61139,1.60586,1.60586,225151.81249289,0
+DHY.US,D,20140819,000000,1.60586,1.61614,1.60586,1.61614,408835.94389184,0
+DHY.US,D,20140820,000000,1.60586,1.61139,1.60586,1.61139,237166.63275613,0
+DHY.US,D,20140821,000000,1.61139,1.63164,1.61139,1.63164,882654.62736725,0
+DHY.US,D,20140822,000000,1.64192,1.64192,1.62642,1.63164,555812.53584437,0
+DHY.US,D,20140825,000000,1.63164,1.63164,1.62147,1.62642,665567.00631361,0
+DHY.US,D,20140826,000000,1.62642,1.62642,1.62147,1.62147,285319.75542303,0
+DHY.US,D,20140827,000000,1.62642,1.6364,1.62147,1.63164,519611.32862257,0
+DHY.US,D,20140828,000000,1.62147,1.63164,1.62147,1.63164,397080.99271334,0
+DHY.US,D,20140829,000000,1.63164,1.63164,1.62642,1.63164,433741.09573954,0
+DHY.US,D,20140902,000000,1.62642,1.63164,1.62147,1.62147,434512.45318155,0
+DHY.US,D,20140903,000000,1.62147,1.62642,1.61139,1.61139,658785.66067365,0
+DHY.US,D,20140904,000000,1.60586,1.61614,1.60586,1.61614,605171.16232104,0
+DHY.US,D,20140905,000000,1.61139,1.61614,1.61139,1.61139,303946.80017584,0
+DHY.US,D,20140908,000000,1.61614,1.61614,1.61139,1.61139,415274.92232491,0
+DHY.US,D,20140909,000000,1.61614,1.62147,1.61139,1.62147,642354.09719631,0
+DHY.US,D,20140910,000000,1.62147,1.62642,1.62147,1.62147,527656.95798433,0
+DHY.US,D,20140911,000000,1.61614,1.62642,1.61614,1.61614,443698.6190819,0
+DHY.US,D,20140912,000000,1.62147,1.62147,1.61139,1.61139,483409.09017426,0
+DHY.US,D,20140915,000000,1.61614,1.61614,1.60586,1.60586,815864.14768229,0
+DHY.US,D,20140916,000000,1.60818,1.61343,1.60275,1.61343,438671.38976396,0
+DHY.US,D,20140917,000000,1.60818,1.61845,1.60275,1.61845,459713.56704243,0
+DHY.US,D,20140918,000000,1.62331,1.62893,1.61845,1.61845,766339.49373479,0
+DHY.US,D,20140919,000000,1.62331,1.62331,1.61845,1.61845,412595.79580839,0
+DHY.US,D,20140922,000000,1.61343,1.61845,1.60818,1.61343,497805.01248778,0
+DHY.US,D,20140923,000000,1.60818,1.61343,1.60275,1.60818,422588.38085267,0
+DHY.US,D,20140924,000000,1.60275,1.63892,1.60275,1.60275,503810.87577961,0
+DHY.US,D,20140925,000000,1.60818,1.60818,1.60275,1.60818,620440.53350273,0
+DHY.US,D,20140926,000000,1.60275,1.60818,1.57764,1.59257,1248223.3998759,0
+DHY.US,D,20140929,000000,1.57764,1.59257,1.57764,1.57764,1060853.6648704,0
+DHY.US,D,20140930,000000,1.58239,1.58782,1.56726,1.58239,767580.05924648,0
+DHY.US,D,20141001,000000,1.58239,1.59257,1.58239,1.59257,267305.25922712,0
+DHY.US,D,20141002,000000,1.59257,1.59257,1.58239,1.58239,429528.53537775,0
+DHY.US,D,20141003,000000,1.58239,1.60275,1.58239,1.60275,443618.18341282,0
+DHY.US,D,20141006,000000,1.60818,1.62893,1.60275,1.60275,343490.21257086,0
+DHY.US,D,20141007,000000,1.60275,1.61343,1.5979,1.60275,677564.29572588,0
+DHY.US,D,20141008,000000,1.62331,1.62331,1.5979,1.5979,509160.87900042,0
+DHY.US,D,20141009,000000,1.5979,1.60818,1.5979,1.60818,428036.35059352,0
+DHY.US,D,20141010,000000,1.5979,1.60818,1.5979,1.5979,506347.69303542,0
+DHY.US,D,20141013,000000,1.5979,1.60275,1.58782,1.58782,684790.09999887,0
+DHY.US,D,20141014,000000,1.58782,1.60275,1.58782,1.58782,504076.93222351,0
+DHY.US,D,20141015,000000,1.57967,1.58996,1.5533,1.58996,1476687.5119728,0
+DHY.US,D,20141016,000000,1.56921,1.58424,1.56396,1.57967,706187.01920255,0
+DHY.US,D,20141017,000000,1.57967,1.58996,1.57424,1.58996,722936.20045013,0
+DHY.US,D,20141020,000000,1.58996,1.59451,1.58424,1.58996,540533.88362393,0
+DHY.US,D,20141021,000000,1.59451,1.60489,1.58996,1.60489,670174.52643515,0
+DHY.US,D,20141022,000000,1.60034,1.60489,1.59451,1.60489,413465.11977045,0
+DHY.US,D,20141023,000000,1.6464,1.6464,1.60489,1.61051,477354.75923566,0
+DHY.US,D,20141024,000000,1.61051,1.61051,1.60489,1.61051,475746.04585393,0
+DHY.US,D,20141027,000000,1.61051,1.61051,1.60034,1.61051,466169.04509993,0
+DHY.US,D,20141028,000000,1.60034,1.62099,1.60034,1.61051,700837.01598173,0
+DHY.US,D,20141029,000000,1.60489,1.61051,1.60034,1.60489,432487.12428301,0
+DHY.US,D,20141030,000000,1.60489,1.60489,1.58996,1.58996,962158.06767408,0
+DHY.US,D,20141031,000000,1.59451,1.61051,1.58996,1.61051,777579.86287644,0
+DHY.US,D,20141103,000000,1.60034,1.61051,1.59451,1.60489,543528.56545764,0
+DHY.US,D,20141104,000000,1.61537,1.61537,1.60489,1.61051,499606.56523001,0
+DHY.US,D,20141105,000000,1.60489,1.61051,1.59451,1.59451,548966.22293323,0
+DHY.US,D,20141106,000000,1.59451,1.61051,1.59451,1.59451,622797.91734289,0
+DHY.US,D,20141107,000000,1.59451,1.60034,1.58996,1.59451,1279436.5643879,0
+DHY.US,D,20141110,000000,1.59451,1.60489,1.59451,1.60034,296878.77356146,0
+DHY.US,D,20141111,000000,1.59451,1.61051,1.59451,1.61051,444836.06194091,0
+DHY.US,D,20141112,000000,1.60489,1.61051,1.59451,1.59451,574622.1076924,0
+DHY.US,D,20141113,000000,1.59451,1.60489,1.59451,1.59451,1055428.3821132,0
+DHY.US,D,20141114,000000,1.59451,1.61051,1.59451,1.60034,1043235.1596607,0
+DHY.US,D,20141117,000000,1.60741,1.60741,1.56542,1.5918,2342670.3000819,0
+DHY.US,D,20141118,000000,1.58152,1.5918,1.5759,1.5759,849333.6358347,0
+DHY.US,D,20141119,000000,1.58152,1.59693,1.5759,1.59693,526662.85561254,0
+DHY.US,D,20141120,000000,1.58645,1.59693,1.58152,1.5918,545049.6245846,0
+DHY.US,D,20141121,000000,1.59693,1.60741,1.59693,1.60741,579953.54883574,0
+DHY.US,D,20141124,000000,1.60245,1.60741,1.5918,1.5918,666452.82990008,0
+DHY.US,D,20141125,000000,1.60245,1.60741,1.5918,1.59693,814969.04305705,0
+DHY.US,D,20141126,000000,1.5918,1.59693,1.58152,1.5918,881854.39558249,0
+DHY.US,D,20141128,000000,1.5918,1.5918,1.58152,1.58152,341525.72603738,0
+DHY.US,D,20141201,000000,1.58152,1.5918,1.57115,1.58152,614608.94749392,0
+DHY.US,D,20141202,000000,1.58645,1.58645,1.56542,1.5759,913628.54732491,0
+DHY.US,D,20141203,000000,1.5759,1.5759,1.56077,1.56077,1291528.7266406,0
+DHY.US,D,20141204,000000,1.56077,1.56542,1.54467,1.55495,1440956.5440472,0
+DHY.US,D,20141205,000000,1.54467,1.55029,1.51344,1.51897,2331891.9204244,0
+DHY.US,D,20141208,000000,1.50346,1.52382,1.45118,1.45118,4263190.4905852,0
+DHY.US,D,20141209,000000,1.45118,1.48261,1.43053,1.48261,2016992.4633078,0
+DHY.US,D,20141210,000000,1.47718,1.48261,1.45603,1.47718,1021448.43683,0
+DHY.US,D,20141211,000000,1.47718,1.48261,1.44575,1.45603,1509669.2299781,0
+DHY.US,D,20141212,000000,1.43528,1.44575,1.4095,1.41482,1834930.4512354,0
+DHY.US,D,20141215,000000,1.41482,1.4252,1.36789,1.37322,3022870.4108102,0
+DHY.US,D,20141216,000000,1.28498,1.38912,1.25355,1.38389,2821514.1504223,0
+DHY.US,D,20141217,000000,1.35246,1.4411,1.35246,1.4252,1654008.9757017,0
+DHY.US,D,20141218,000000,1.43053,1.46195,1.43053,1.45603,1460370.4146399,0
+DHY.US,D,20141219,000000,1.45603,1.47718,1.45603,1.47718,564183.00156204,0
+DHY.US,D,20141222,000000,1.49308,1.49308,1.45118,1.45603,824608.94862918,0
+DHY.US,D,20141223,000000,1.46195,1.48261,1.46195,1.46195,695617.97852982,0
+DHY.US,D,20141224,000000,1.46698,1.47223,1.45603,1.46195,729979.47762787,0
+DHY.US,D,20141226,000000,1.46698,1.47718,1.44575,1.46195,706856.28521842,0
+DHY.US,D,20141229,000000,1.46698,1.47223,1.44575,1.45603,896391.59593018,0
+DHY.US,D,20141230,000000,1.4411,1.45603,1.4252,1.4252,1060176.1490423,0
+DHY.US,D,20141231,000000,1.43053,1.45603,1.4252,1.45603,702980.93593087,0
+DHY.US,D,20150102,000000,1.43528,1.45603,1.43528,1.45603,707025.40636881,0
+DHY.US,D,20150105,000000,1.44575,1.45118,1.43053,1.4411,460370.45833998,0
+DHY.US,D,20150106,000000,1.4252,1.4411,1.4252,1.4411,557791.45954921,0
+DHY.US,D,20150107,000000,1.44575,1.45603,1.43528,1.45118,435565.33546537,0
+DHY.US,D,20150108,000000,1.45118,1.48261,1.44575,1.47223,1209151.2580036,0
+DHY.US,D,20150109,000000,1.46698,1.47718,1.45118,1.46195,581844.8182858,0
+DHY.US,D,20150112,000000,1.46698,1.46698,1.45603,1.45603,302020.46902386,0
+DHY.US,D,20150113,000000,1.46195,1.47718,1.40474,1.45603,708924.92563109,0
+DHY.US,D,20150114,000000,1.43053,1.46698,1.43053,1.46195,384886.73903444,0
+DHY.US,D,20150115,000000,1.46892,1.46892,1.44817,1.44817,620831.36835636,0
+DHY.US,D,20150116,000000,1.44817,1.45865,1.43742,1.43742,871685.47080214,0
+DHY.US,D,20150120,000000,1.44284,1.44817,1.42684,1.43217,783655.84957209,0
+DHY.US,D,20150121,000000,1.42179,1.44284,1.42179,1.44284,662554.79362895,0
+DHY.US,D,20150122,000000,1.44817,1.44817,1.42684,1.44817,642061.22886271,0
+DHY.US,D,20150123,000000,1.44284,1.44817,1.43217,1.43742,451841.18373718,0
+DHY.US,D,20150126,000000,1.44817,1.44817,1.43217,1.43217,729321.55510381,0
+DHY.US,D,20150127,000000,1.43217,1.45342,1.42179,1.45342,812290.94776706,0
+DHY.US,D,20150128,000000,1.43742,1.43742,1.42179,1.42179,591898.24569515,0
+DHY.US,D,20150129,000000,1.42684,1.43217,1.42179,1.42179,505231.90593348,0
+DHY.US,D,20150130,000000,1.41686,1.43217,1.41686,1.43217,719430.03025915,0
+DHY.US,D,20150202,000000,1.43217,1.43217,1.41686,1.41686,484895.08759931,0
+DHY.US,D,20150203,000000,1.41686,1.43742,1.41686,1.43742,573415.5726561,0
+DHY.US,D,20150204,000000,1.43742,1.43742,1.41686,1.43742,929570.27820206,0
+DHY.US,D,20150205,000000,1.43742,1.45342,1.43217,1.44817,805484.85269047,0
+DHY.US,D,20150206,000000,1.44817,1.44817,1.42684,1.43217,742121.13875391,0
+DHY.US,D,20150209,000000,1.43742,1.44284,1.43217,1.43742,372608.95600687,0
+DHY.US,D,20150210,000000,1.44284,1.45342,1.43742,1.44817,795415.95688322,0
+DHY.US,D,20150211,000000,1.45342,1.45342,1.44817,1.45342,466594.94165548,0
+DHY.US,D,20150212,000000,1.44817,1.45865,1.44817,1.45342,1018384.662819,0
+DHY.US,D,20150213,000000,1.47116,1.49269,1.46088,1.46583,1013400.7450152,0
+DHY.US,D,20150217,000000,1.46583,1.46583,1.45031,1.46088,779575.28620571,0
+DHY.US,D,20150218,000000,1.46088,1.46583,1.45031,1.45516,567005.46856578,0
+DHY.US,D,20150219,000000,1.44459,1.46088,1.44459,1.44459,641497.14795257,0
+DHY.US,D,20150220,000000,1.43983,1.48211,1.43983,1.48211,746239.85750177,0
+DHY.US,D,20150223,000000,1.47649,1.49269,1.47116,1.48211,550511.0002703,0
+DHY.US,D,20150224,000000,1.49269,1.50316,1.47649,1.49734,773957.16408794,0
+DHY.US,D,20150225,000000,1.50829,1.50829,1.49269,1.50829,844143.47272553,0
+DHY.US,D,20150226,000000,1.50829,1.50829,1.49269,1.49734,564370.68478991,0
+DHY.US,D,20150227,000000,1.50829,1.51344,1.49734,1.50316,449077.49664547,0
+DHY.US,D,20150302,000000,1.50829,1.51344,1.49734,1.50829,568943.14320956,0
+DHY.US,D,20150303,000000,1.50829,1.51344,1.49734,1.50316,470681.69238101,0
+DHY.US,D,20150304,000000,1.50316,1.51344,1.49734,1.51344,398510.27267942,0
+DHY.US,D,20150305,000000,1.51344,1.51344,1.49734,1.51344,546829.52156979,0
+DHY.US,D,20150306,000000,1.49734,1.50316,1.48211,1.48211,899038.75442436,0
+DHY.US,D,20150309,000000,1.47649,1.50316,1.47649,1.48696,664172.78804943,0
+DHY.US,D,20150310,000000,1.48696,1.48696,1.47116,1.47116,657362.56806672,0
+DHY.US,D,20150311,000000,1.47116,1.48211,1.46583,1.46583,693842.20645074,0
+DHY.US,D,20150312,000000,1.47116,1.49269,1.47116,1.47649,768845.37419481,0
+DHY.US,D,20150313,000000,1.46785,1.48405,1.46263,1.47863,765423.76457903,0
+DHY.US,D,20150316,000000,1.47863,1.4892,1.46785,1.46785,487241.12794767,0
+DHY.US,D,20150317,000000,1.47349,1.47863,1.4571,1.4571,581455.0146587,0
+DHY.US,D,20150318,000000,1.4571,1.46785,1.4571,1.46263,629416.32919162,0
+DHY.US,D,20150319,000000,1.46263,1.46263,1.44633,1.45205,928391.58628197,0
+DHY.US,D,20150320,000000,1.45205,1.4571,1.44633,1.45205,904600.15908316,0
+DHY.US,D,20150323,000000,1.46263,1.46263,1.45205,1.45205,570404.39119797,0
+DHY.US,D,20150324,000000,1.45205,1.47863,1.44633,1.47349,727388.00536614,0
+DHY.US,D,20150325,000000,1.46785,1.47349,1.46263,1.46785,614616.1660796,0
+DHY.US,D,20150326,000000,1.47349,1.47863,1.46263,1.46785,755484.80331414,0
+DHY.US,D,20150327,000000,1.46785,1.47863,1.46263,1.47863,606756.15749268,0
+DHY.US,D,20150330,000000,1.47349,1.47863,1.47349,1.47349,438345.5221815,0
+DHY.US,D,20150331,000000,1.47349,1.48405,1.46785,1.48405,698659.06555722,0
+DHY.US,D,20150401,000000,1.47349,1.4892,1.46785,1.48405,589706.88932581,0
+DHY.US,D,20150402,000000,1.47863,1.48405,1.47863,1.48405,442270.37034235,0
+DHY.US,D,20150406,000000,1.48405,1.4892,1.47863,1.4892,385147.63934571,0
+DHY.US,D,20150407,000000,1.4892,1.49463,1.48405,1.4892,398485.52324279,0
+DHY.US,D,20150408,000000,1.48405,1.49463,1.48405,1.49463,352740.31451586,0
+DHY.US,D,20150409,000000,1.49463,1.50015,1.4892,1.50015,656710.83290182,0
+DHY.US,D,20150410,000000,1.5053,1.51102,1.49463,1.51102,689552.30409943,0
+DHY.US,D,20150413,000000,1.49463,1.51102,1.49463,1.50015,606936.62213485,0
+DHY.US,D,20150414,000000,1.5053,1.51102,1.5053,1.51102,238650.56772814,0
+DHY.US,D,20150415,000000,1.50752,1.51839,1.50752,1.50752,541290.80389457,0
+DHY.US,D,20150416,000000,1.51287,1.51839,1.50209,1.50209,963563.62943006,0
+DHY.US,D,20150417,000000,1.50209,1.50752,1.49667,1.49667,498888.8315674,0
+DHY.US,D,20150420,000000,1.49667,1.50752,1.49667,1.50209,738925.36774749,0
+DHY.US,D,20150421,000000,1.49667,1.51287,1.49667,1.50752,812709.62573693,0
+DHY.US,D,20150422,000000,1.51287,1.51287,1.50209,1.51287,571175.74863999,0
+DHY.US,D,20150423,000000,1.50752,1.51839,1.50752,1.50752,571140.68693807,0
+DHY.US,D,20150424,000000,1.50752,1.51839,1.50752,1.50752,723169.25764518,0
+DHY.US,D,20150427,000000,1.51287,1.51287,1.50209,1.50209,848451.93715431,0
+DHY.US,D,20150428,000000,1.50752,1.51287,1.50209,1.51287,381069.13843239,0
+DHY.US,D,20150429,000000,1.50752,1.52352,1.50752,1.51839,801468.22536875,0
+DHY.US,D,20150430,000000,1.51287,1.51839,1.50752,1.50752,271546.69393168,0
+DHY.US,D,20150501,000000,1.51839,1.51839,1.50752,1.51287,509106.2239945,0
+DHY.US,D,20150504,000000,1.50752,1.51839,1.50209,1.50209,658068.95823755,0
+DHY.US,D,20150505,000000,1.50209,1.50752,1.49667,1.50752,602164.10576902,0
+DHY.US,D,20150506,000000,1.51287,1.51287,1.50209,1.51287,693721.55294711,0
+DHY.US,D,20150507,000000,1.50752,1.51839,1.49667,1.50752,659712.7333212,0
+DHY.US,D,20150508,000000,1.50209,1.51839,1.50209,1.51839,690947.55359014,0
+DHY.US,D,20150511,000000,1.51839,1.52352,1.51287,1.51839,728465.6370866,0
+DHY.US,D,20150512,000000,1.51287,1.52352,1.51287,1.52352,375504.64009401,0
+DHY.US,D,20150513,000000,1.52944,1.52944,1.51839,1.52944,715219.53235041,0
+DHY.US,D,20150514,000000,1.53148,1.53651,1.52536,1.52536,491547.52992341,0
+DHY.US,D,20150515,000000,1.52536,1.53148,1.52061,1.52061,480153.50802927,0
+DHY.US,D,20150518,000000,1.52061,1.52536,1.52061,1.52061,449870.50984454,0
+DHY.US,D,20150519,000000,1.52536,1.53148,1.52061,1.52536,656572.64854723,0
+DHY.US,D,20150520,000000,1.51489,1.52536,1.51489,1.52061,702288.9829314,0
+DHY.US,D,20150521,000000,1.52061,1.52536,1.51489,1.52536,550848.21134456,0
+DHY.US,D,20150522,000000,1.53148,1.53148,1.52061,1.52061,507566.60279005,0
+DHY.US,D,20150526,000000,1.51489,1.52536,1.50956,1.51489,691305.38919492,0
+DHY.US,D,20150527,000000,1.50956,1.52536,1.50413,1.52536,1068543.5210804,0
+DHY.US,D,20150528,000000,1.52061,1.53148,1.52061,1.52536,675116.16395137,0
+DHY.US,D,20150529,000000,1.52536,1.52536,1.51489,1.51489,396327.16612228,0
+DHY.US,D,20150601,000000,1.51489,1.52536,1.51489,1.51489,495032.04435732,0
+DHY.US,D,20150602,000000,1.51489,1.53148,1.50956,1.53148,535552.02827317,0
+DHY.US,D,20150603,000000,1.53148,1.53148,1.52061,1.52536,399277.50521533,0
+DHY.US,D,20150604,000000,1.52061,1.52536,1.50956,1.50956,624515.94073646,0
+DHY.US,D,20150605,000000,1.51489,1.52061,1.50956,1.52061,304243.79341555,0
+DHY.US,D,20150608,000000,1.52061,1.52061,1.50956,1.52061,328554.95878383,0
+DHY.US,D,20150609,000000,1.52061,1.52061,1.50956,1.51489,419377.14144835,0
+DHY.US,D,20150610,000000,1.52061,1.52061,1.50413,1.50413,1053539.1751161,0
+DHY.US,D,20150611,000000,1.50956,1.51489,1.49851,1.51489,558844.34183303,0
+DHY.US,D,20150612,000000,1.50597,1.52255,1.50597,1.51693,697836.14678887,0
+DHY.US,D,20150615,000000,1.50597,1.51693,1.50074,1.51693,389461.25990715,0
+DHY.US,D,20150616,000000,1.5117,1.5117,1.50074,1.50597,498641.33720098,0
+DHY.US,D,20150617,000000,1.50074,1.50597,1.48968,1.49502,889365.84960338,0
+DHY.US,D,20150618,000000,1.50074,1.50597,1.48968,1.50074,506857.11893965,0
+DHY.US,D,20150619,000000,1.49502,1.49502,1.48435,1.48435,639773.96842637,0
+DHY.US,D,20150622,000000,1.49502,1.49502,1.47873,1.47873,840980.70096797,0
+DHY.US,D,20150623,000000,1.48435,1.48968,1.48435,1.48968,612544.43198735,0
+DHY.US,D,20150624,000000,1.48435,1.48968,1.45148,1.46233,2063389.4071997,0
+DHY.US,D,20150625,000000,1.44556,1.45643,1.42423,1.42965,1888838.8491482,0
+DHY.US,D,20150626,000000,1.40765,1.41851,1.37981,1.38583,2633777.2987732,0
+DHY.US,D,20150629,000000,1.37981,1.40201,1.36906,1.39639,1465054.2455245,0
+DHY.US,D,20150630,000000,1.39068,1.41318,1.39068,1.41318,578509.83169828,0
+DHY.US,D,20150701,000000,1.42965,1.43461,1.41318,1.42423,529491.50997543,0
+DHY.US,D,20150702,000000,1.43461,1.44061,1.41851,1.42423,346726.20141181,0
+DHY.US,D,20150706,000000,1.43461,1.43461,1.40765,1.40765,727597.34435108,0
+DHY.US,D,20150707,000000,1.41318,1.42423,1.40765,1.42423,455922.77833007,0
+DHY.US,D,20150708,000000,1.41851,1.41851,1.40765,1.40765,242655.85155805,0
+DHY.US,D,20150709,000000,1.41851,1.41851,1.40765,1.41851,267486.75509583,0
+DHY.US,D,20150710,000000,1.42423,1.44061,1.41851,1.43461,1062279.8511568,0
+DHY.US,D,20150713,000000,1.43461,1.44061,1.42423,1.44061,517259.10091504,0
+DHY.US,D,20150714,000000,1.44061,1.44061,1.42423,1.43461,617660.34678659,0
+DHY.US,D,20150715,000000,1.44265,1.44827,1.43712,1.44827,844545.65107096,0
+DHY.US,D,20150716,000000,1.44827,1.45389,1.43169,1.44827,1008037.3358495,0
+DHY.US,D,20150717,000000,1.43712,1.44827,1.42577,1.43712,627400.2813318,0
+DHY.US,D,20150720,000000,1.42577,1.43712,1.4094,1.41512,974755.53092495,0
+DHY.US,D,20150721,000000,1.4094,1.42045,1.38747,1.41512,1128351.5659527,0
+DHY.US,D,20150722,000000,1.40415,1.40415,1.38747,1.3931,712604.34187855,0
+DHY.US,D,20150723,000000,1.40415,1.40415,1.3708,1.37652,954666.2069572,0
+DHY.US,D,20150724,000000,1.38185,1.38185,1.35973,1.35973,1352675.3035447,0
+DHY.US,D,20150727,000000,1.34306,1.35431,1.32106,1.34306,1312694.6511022,0
+DHY.US,D,20150728,000000,1.34306,1.35431,1.33763,1.35431,693616.36784139,0
+DHY.US,D,20150729,000000,1.35973,1.37652,1.35973,1.3708,534057.78103591,0
+DHY.US,D,20150730,000000,1.37652,1.38185,1.36528,1.38185,620167.25847314,0
+DHY.US,D,20150731,000000,1.38185,1.38747,1.36528,1.3708,463308.42271471,0
+DHY.US,D,20150803,000000,1.38185,1.3931,1.37652,1.38747,488375.47712711,0
+DHY.US,D,20150804,000000,1.37652,1.3931,1.37652,1.3931,217456.80015023,0
+DHY.US,D,20150805,000000,1.3931,1.39833,1.37652,1.37652,611302.83524915,0
+DHY.US,D,20150806,000000,1.37652,1.38185,1.35973,1.36528,677909.75661235,0
+DHY.US,D,20150807,000000,1.34868,1.36528,1.34868,1.35431,545452.83415657,0
+DHY.US,D,20150810,000000,1.35973,1.36528,1.34306,1.34868,498957.92374469,0
+DHY.US,D,20150811,000000,1.32658,1.34306,1.32658,1.33211,633271.05394864,0
+DHY.US,D,20150812,000000,1.32658,1.34306,1.32658,1.34306,553233.43830094,0
+DHY.US,D,20150813,000000,1.34306,1.34306,1.33211,1.33763,727261.16450335,0
+DHY.US,D,20150814,000000,1.34567,1.35102,1.33987,1.35102,547201.79434594,0
+DHY.US,D,20150817,000000,1.33987,1.34567,1.31745,1.32327,1681554.0674579,0
+DHY.US,D,20150818,000000,1.31203,1.33987,1.30088,1.33987,1388880.6356726,0
+DHY.US,D,20150819,000000,1.33987,1.34567,1.32327,1.32842,1194537.746893,0
+DHY.US,D,20150820,000000,1.32842,1.33987,1.32327,1.32327,832714.38912948,0
+DHY.US,D,20150821,000000,1.32842,1.33482,1.31203,1.31203,747099.90042509,0
+DHY.US,D,20150824,000000,1.29555,1.29555,1.11663,1.26703,1526487.5034029,0
+DHY.US,D,20150825,000000,1.27818,1.31745,1.27286,1.29555,681898.54081786,0
+DHY.US,D,20150826,000000,1.29555,1.31203,1.28943,1.28943,689066.59640534,0
+DHY.US,D,20150827,000000,1.30088,1.31203,1.30088,1.3065,588580.78995858,0
+DHY.US,D,20150828,000000,1.3065,1.31203,1.29555,1.29555,599507.6662361,0
+DHY.US,D,20150831,000000,1.30088,1.30088,1.28943,1.29555,436689.37237954,0
+DHY.US,D,20150901,000000,1.27818,1.29555,1.26161,1.28391,478776.82061606,0
+DHY.US,D,20150902,000000,1.28391,1.3065,1.28391,1.3065,372389.30475669,0
+DHY.US,D,20150903,000000,1.31203,1.31203,1.30088,1.31203,500098.46028328,0
+DHY.US,D,20150904,000000,1.3065,1.3065,1.29555,1.30088,396743.7816391,0
+DHY.US,D,20150908,000000,1.30088,1.3065,1.28391,1.29555,670973.72699339,0
+DHY.US,D,20150909,000000,1.29555,1.30088,1.28943,1.28943,401939.10088089,0
+DHY.US,D,20150910,000000,1.29555,1.3065,1.28391,1.30088,795176.71232901,0
+DHY.US,D,20150911,000000,1.30088,1.31203,1.28943,1.3065,372924.51132406,0
+DHY.US,D,20150914,000000,1.3065,1.3065,1.28943,1.28943,342471.36076242,0
+DHY.US,D,20150915,000000,1.29719,1.29719,1.2809,1.29187,561019.19857796,0
+DHY.US,D,20150916,000000,1.29187,1.29719,1.29187,1.29187,206010.18570323,0
+DHY.US,D,20150917,000000,1.29719,1.32009,1.28642,1.32009,316817.53845629,0
+DHY.US,D,20150918,000000,1.30874,1.32589,1.30302,1.32589,422757.50200306,0
+DHY.US,D,20150921,000000,1.32009,1.32589,1.31455,1.32589,667372.68396195,0
+DHY.US,D,20150922,000000,1.32009,1.32009,1.29719,1.29719,426656.56950072,0
+DHY.US,D,20150923,000000,1.30874,1.31455,1.29719,1.30302,523750.67190097,0
+DHY.US,D,20150924,000000,1.30302,1.31455,1.29187,1.31455,466650.62788792,0
+DHY.US,D,20150925,000000,1.31455,1.32589,1.30302,1.32589,519716.5137283,0
+DHY.US,D,20150928,000000,1.32009,1.32009,1.28642,1.29187,516428.963561,0
+DHY.US,D,20150929,000000,1.29187,1.29187,1.27517,1.28642,746076.92371055,0
+DHY.US,D,20150930,000000,1.28642,1.29719,1.25792,1.2809,2076742.7594947,0
+DHY.US,D,20151001,000000,1.27517,1.2809,1.26355,1.27517,546130.34998464,0
+DHY.US,D,20151002,000000,1.26355,1.27517,1.25792,1.26355,426123.42538639,0
+DHY.US,D,20151005,000000,1.27517,1.2809,1.26355,1.26927,603445.92034178,0
+DHY.US,D,20151006,000000,1.26927,1.2809,1.25792,1.27517,769827.10184829,0
+DHY.US,D,20151007,000000,1.2809,1.28642,1.24705,1.2809,827697.47207681,0
+DHY.US,D,20151008,000000,1.2809,1.31455,1.27517,1.30874,781524.30434129,0
+DHY.US,D,20151009,000000,1.32009,1.33114,1.31455,1.32589,588667.41298683,0
+DHY.US,D,20151012,000000,1.33706,1.3483,1.32589,1.3483,908695.15962091,0
+DHY.US,D,20151013,000000,1.3483,1.3483,1.33114,1.33706,441543.35564099,0
+DHY.US,D,20151014,000000,1.33706,1.34258,1.32589,1.32589,595228.07615006,0
+DHY.US,D,20151015,000000,1.32765,1.35072,1.31668,1.35072,1110047.2951028,0
+DHY.US,D,20151016,000000,1.35072,1.35644,1.33927,1.35644,592130.27166368,0
+DHY.US,D,20151019,000000,1.35072,1.36254,1.34539,1.34539,489620.1675449,0
+DHY.US,D,20151020,000000,1.35072,1.36254,1.33927,1.36254,454757.49235484,0
+DHY.US,D,20151021,000000,1.35644,1.36254,1.34539,1.35072,331593.98335819,0
+DHY.US,D,20151022,000000,1.35072,1.36254,1.35072,1.36254,387556.58451222,0
+DHY.US,D,20151023,000000,1.37904,1.37904,1.35072,1.35644,453880.94980711,0
+DHY.US,D,20151026,000000,1.35644,1.37399,1.35072,1.37399,657040.82539038,0
+DHY.US,D,20151027,000000,1.37399,1.37904,1.35644,1.36779,391247.34425148,0
+DHY.US,D,20151028,000000,1.36254,1.37399,1.36254,1.36779,368785.16804567,0
+DHY.US,D,20151029,000000,1.36254,1.36779,1.35644,1.35644,370895.05751941,0
+DHY.US,D,20151030,000000,1.36254,1.36779,1.35644,1.36779,303871.52063939,0
+DHY.US,D,20151102,000000,1.36779,1.37904,1.36254,1.37904,512064.81289977,0
+DHY.US,D,20151103,000000,1.37904,1.38524,1.37399,1.38524,392455.94174084,0
+DHY.US,D,20151104,000000,1.38524,1.39039,1.37904,1.38524,351180.06878088,0
+DHY.US,D,20151105,000000,1.37904,1.38524,1.37399,1.37904,235619.792966,0
+DHY.US,D,20151106,000000,1.37399,1.37904,1.2425,1.33927,695296.23585346,0
+DHY.US,D,20151109,000000,1.33927,1.36779,1.33385,1.34539,530278.33581534,0
+DHY.US,D,20151110,000000,1.34539,1.36254,1.33927,1.36254,302821.73203515,0
+DHY.US,D,20151111,000000,1.35644,1.36254,1.35072,1.36254,412477.20475782,0
+DHY.US,D,20151112,000000,1.35072,1.35644,1.3223,1.32765,617046.76700318,0
+DHY.US,D,20151113,000000,1.33385,1.33927,1.31668,1.31668,364578.79504302,0
+DHY.US,D,20151116,000000,1.33026,1.34189,1.32512,1.33636,162168.6211447,0
+DHY.US,D,20151117,000000,1.33636,1.34189,1.33636,1.33636,479546.11560502,0
+DHY.US,D,20151118,000000,1.34781,1.34781,1.33026,1.34189,477460.97556792,0
+DHY.US,D,20151119,000000,1.33026,1.33636,1.31872,1.33026,517574.65623222,0
+DHY.US,D,20151120,000000,1.33026,1.33636,1.313,1.313,363223.76338687,0
+DHY.US,D,20151123,000000,1.31872,1.33026,1.30155,1.33026,818112.2215106,0
+DHY.US,D,20151124,000000,1.33026,1.33636,1.31872,1.31872,589509.9250592,0
+DHY.US,D,20151125,000000,1.33026,1.34781,1.32512,1.34189,520002.16347621,0
+DHY.US,D,20151127,000000,1.34189,1.34781,1.33026,1.33026,138901.05702149,0
+DHY.US,D,20151130,000000,1.33636,1.33636,1.33026,1.33026,152440.03009128,0
+DHY.US,D,20151201,000000,1.33026,1.35363,1.33026,1.34781,275827.31524423,0
+DHY.US,D,20151202,000000,1.35363,1.35916,1.33026,1.34189,358811.14507888,0
+DHY.US,D,20151203,000000,1.34781,1.34781,1.32512,1.34781,440640.00120355,0
+DHY.US,D,20151204,000000,1.34189,1.34781,1.33026,1.34189,526088.46243713,0
+DHY.US,D,20151207,000000,1.34189,1.34189,1.31872,1.33636,501080.18793676,0
+DHY.US,D,20151208,000000,1.33636,1.33636,1.313,1.33026,585321.0829075,0
+DHY.US,D,20151209,000000,1.32512,1.33026,1.313,1.31872,515836.00830811,0
+DHY.US,D,20151210,000000,1.30717,1.31872,1.29612,1.30717,599867.56429393,0
+DHY.US,D,20151211,000000,1.29612,1.30155,1.24959,1.25559,1987301.3891495,0
+DHY.US,D,20151214,000000,1.23794,1.24396,1.20924,1.22107,1905429.2215107,0
+DHY.US,D,20151215,000000,1.23262,1.24396,1.22679,1.23794,880617.95497691,0
+DHY.US,D,20151216,000000,1.23794,1.26101,1.22679,1.24959,1638836.5398135,0
+DHY.US,D,20151217,000000,1.24959,1.26684,1.23794,1.26684,1113798.8972071,0
+DHY.US,D,20151218,000000,1.24959,1.27276,1.24959,1.27276,1223354.3409568,0
+DHY.US,D,20151221,000000,1.28983,1.32512,1.25559,1.2844,2852636.5669998,0
+DHY.US,D,20151222,000000,1.30155,1.32512,1.26684,1.31872,2632041.7445286,0
+DHY.US,D,20151223,000000,1.30717,1.33636,1.30717,1.33026,1058589.0914176,0
+DHY.US,D,20151224,000000,1.31872,1.33636,1.313,1.32512,530421.67630256,0
+DHY.US,D,20151228,000000,1.32512,1.32512,1.30155,1.313,812876.68443427,0
+DHY.US,D,20151229,000000,1.313,1.32512,1.30155,1.31872,695048.74148704,0
+DHY.US,D,20151230,000000,1.30717,1.32512,1.30155,1.30155,951114.66279905,0
+DHY.US,D,20151231,000000,1.30155,1.32512,1.29612,1.313,1655857.9648641,0
+DHY.US,D,20160104,000000,1.29612,1.313,1.28983,1.30717,629520.48307082,0
+DHY.US,D,20160105,000000,1.30717,1.32512,1.30155,1.31872,362237.91082729,0
+DHY.US,D,20160106,000000,1.31872,1.32512,1.30155,1.313,919408.5720074,0
+DHY.US,D,20160107,000000,1.30717,1.313,1.29612,1.29612,400061.23737567,0
+DHY.US,D,20160108,000000,1.30717,1.30717,1.2844,1.2844,555851.72245238,0
+DHY.US,D,20160111,000000,1.2844,1.29612,1.27276,1.27828,819817.87018586,0
+DHY.US,D,20160112,000000,1.2844,1.28983,1.26995,1.27828,636249.23615791,0
+DHY.US,D,20160113,000000,1.2844,1.2844,1.25559,1.26684,1176630.4982559,0
+DHY.US,D,20160114,000000,1.26101,1.27276,1.24396,1.24959,1031125.4665571,0
+DHY.US,D,20160115,000000,1.23456,1.24668,1.19101,1.21137,1481668.336097,0
+DHY.US,D,20160119,000000,1.21759,1.22311,1.20565,1.22311,1165520.0636566,0
+DHY.US,D,20160120,000000,1.20565,1.21137,1.16473,1.18228,1149869.1386599,0
+DHY.US,D,20160121,000000,1.188,1.19965,1.17655,1.18228,829232.96837515,0
+DHY.US,D,20160122,000000,1.19412,1.19965,1.18228,1.19412,992451.37812409,0
+DHY.US,D,20160125,000000,1.18228,1.20565,1.18228,1.188,572956.67685169,0
+DHY.US,D,20160126,000000,1.20565,1.22311,1.19537,1.22311,695742.75693956,0
+DHY.US,D,20160127,000000,1.21137,1.22883,1.19965,1.19965,587919.77375493,0
+DHY.US,D,20160128,000000,1.21137,1.22883,1.20565,1.22883,305422.48533563,0
+DHY.US,D,20160129,000000,1.24066,1.24066,1.22214,1.23456,716133.19905311,0
+DHY.US,D,20160201,000000,1.23456,1.23456,1.21759,1.22883,541386.70796156,0
+DHY.US,D,20160202,000000,1.22311,1.22311,1.20565,1.21137,671450.15364875,0
+DHY.US,D,20160203,000000,1.21759,1.21759,1.19965,1.21137,511150.11497053,0
+DHY.US,D,20160204,000000,1.21759,1.21759,1.19965,1.19965,228033.05940865,0
+DHY.US,D,20160205,000000,1.19965,1.20555,1.188,1.188,424939.57733367,0
+DHY.US,D,20160208,000000,1.188,1.19412,1.18228,1.19412,255094.5059238,0
+DHY.US,D,20160209,000000,1.18228,1.18228,1.16473,1.17655,1002250.0925813,0
+DHY.US,D,20160210,000000,1.17036,1.17655,1.15329,1.15329,925866.11251794,0
+DHY.US,D,20160211,000000,1.14746,1.16473,1.13564,1.14746,579618.40021454,0
+DHY.US,D,20160212,000000,1.16754,1.17317,1.1495,1.16152,635469.62890368,0
+DHY.US,D,20160216,000000,1.16152,1.16754,1.1495,1.1495,879363.98352038,0
+DHY.US,D,20160217,000000,1.1495,1.17918,1.14368,1.17317,634005.28723569,0
+DHY.US,D,20160218,000000,1.17317,1.23784,1.17267,1.21458,824196.45801847,0
+DHY.US,D,20160219,000000,1.20293,1.21458,1.19091,1.20837,749698.59127252,0
+DHY.US,D,20160222,000000,1.20837,1.22059,1.19683,1.20837,767917.27032073,0
+DHY.US,D,20160223,000000,1.21458,1.22059,1.19091,1.19683,453378.74248858,0
+DHY.US,D,20160224,000000,1.20293,1.21458,1.19091,1.20293,525883.2483583,0
+DHY.US,D,20160225,000000,1.19683,1.20837,1.19683,1.20293,148672.95958904,0
+DHY.US,D,20160226,000000,1.20837,1.21458,1.20293,1.20837,383519.33265996,0
+DHY.US,D,20160229,000000,1.20837,1.23242,1.20837,1.21458,395512.49716614,0
+DHY.US,D,20160301,000000,1.22059,1.23242,1.22059,1.22059,760008.79408704,0
+DHY.US,D,20160302,000000,1.2263,1.23784,1.21458,1.23242,395327.90761785,0
+DHY.US,D,20160303,000000,1.23242,1.26743,1.2263,1.25589,866627.3046884,0
+DHY.US,D,20160304,000000,1.26161,1.29671,1.24959,1.29671,660377.87443095,0
+DHY.US,D,20160307,000000,1.29117,1.29117,1.24968,1.27343,849555.34953795,0
+DHY.US,D,20160308,000000,1.27925,1.28555,1.26161,1.26161,371703.53911639,0
+DHY.US,D,20160309,000000,1.26743,1.29117,1.26161,1.29117,540448.29182222,0
+DHY.US,D,20160310,000000,1.29117,1.29117,1.27343,1.27925,389553.03906802,0
+DHY.US,D,20160311,000000,1.29117,1.30233,1.28555,1.29671,597272.99835261,0
+DHY.US,D,20160314,000000,1.30583,1.31135,1.29371,1.29371,526048.24460259,0
+DHY.US,D,20160315,000000,1.2873,1.30583,1.28168,1.30583,380694.80320318,0
+DHY.US,D,20160316,000000,1.29371,1.32347,1.29371,1.32347,442690.07953874,0
+DHY.US,D,20160317,000000,1.32347,1.33579,1.30583,1.32347,747594.88915793,0
+DHY.US,D,20160318,000000,1.3291,1.33579,1.32347,1.3323,395926.01900338,0
+DHY.US,D,20160321,000000,1.33579,1.34724,1.3291,1.34112,345658.88195662,0
+DHY.US,D,20160322,000000,1.34724,1.35324,1.3291,1.3291,826949.83284491,0
+DHY.US,D,20160323,000000,1.33579,1.34112,1.33579,1.33579,773393.08317781,0
+DHY.US,D,20160324,000000,1.3291,1.3291,1.31436,1.31727,500596.5426957,0
+DHY.US,D,20160328,000000,1.31727,1.31727,1.30583,1.30583,369282.21923156,0
+DHY.US,D,20160329,000000,1.30583,1.33579,1.29943,1.31727,408380.14176701,0
+DHY.US,D,20160330,000000,1.32347,1.33579,1.31727,1.32774,319737.97198007,0
+DHY.US,D,20160331,000000,1.3291,1.34112,1.32347,1.34112,256094.79565476,0
+DHY.US,D,20160401,000000,1.33579,1.34112,1.3291,1.34112,533725.72609429,0
+DHY.US,D,20160404,000000,1.34112,1.34112,1.31727,1.32774,498249.47112081,0
+DHY.US,D,20160405,000000,1.32347,1.32347,1.30583,1.31135,612854.83117191,0
+DHY.US,D,20160406,000000,1.31727,1.33579,1.31504,1.33579,333180.00975634,0
+DHY.US,D,20160407,000000,1.33579,1.33579,1.31727,1.31727,329239.6931976,0
+DHY.US,D,20160408,000000,1.33579,1.33579,1.32347,1.33579,355063.66788065,0
+DHY.US,D,20160411,000000,1.34112,1.35324,1.33579,1.34724,243955.19698178,0
+DHY.US,D,20160412,000000,1.34724,1.35324,1.34112,1.34724,395288.72100984,0
+DHY.US,D,20160413,000000,1.34724,1.35906,1.34112,1.34724,465665.80655488,0
+DHY.US,D,20160414,000000,1.34955,1.36167,1.34345,1.34955,452886.84743531,0
+DHY.US,D,20160415,000000,1.34955,1.35557,1.33512,1.33512,593123.34280895,0
+DHY.US,D,20160418,000000,1.33123,1.35557,1.32581,1.35557,450145.84732719,0
+DHY.US,D,20160419,000000,1.34955,1.36167,1.34955,1.35557,297555.258163,0
+DHY.US,D,20160420,000000,1.36167,1.36759,1.35557,1.36759,599119.92506203,0
+DHY.US,D,20160421,000000,1.37399,1.37399,1.34955,1.35557,460643.73336957,0
+DHY.US,D,20160422,000000,1.36167,1.36759,1.35557,1.36759,211304.5026916,0
+DHY.US,D,20160425,000000,1.36759,1.37943,1.36545,1.37943,389897.46872796,0
+DHY.US,D,20160426,000000,1.37399,1.37943,1.36759,1.37943,319391.47986707,0
+DHY.US,D,20160427,000000,1.37399,1.39146,1.3705,1.39146,450256.18856555,0
+DHY.US,D,20160428,000000,1.38583,1.39146,1.37943,1.37943,311099.38736542,0
+DHY.US,D,20160429,000000,1.37399,1.38583,1.36759,1.38583,258174.77955922,0
+DHY.US,D,20160502,000000,1.38583,1.39775,1.37943,1.39775,373710.30593746,0
+DHY.US,D,20160503,000000,1.39146,1.39146,1.37399,1.38583,464509.80161838,0
+DHY.US,D,20160504,000000,1.38583,1.39146,1.37981,1.39146,356127.89365625,0
+DHY.US,D,20160505,000000,1.39775,1.39775,1.38583,1.38583,219450.16102645,0
+DHY.US,D,20160506,000000,1.38583,1.39775,1.38583,1.39775,314541.62151173,0
+DHY.US,D,20160509,000000,1.39146,1.39775,1.39146,1.39146,372948.22953418,0
+DHY.US,D,20160510,000000,1.39146,1.40405,1.39146,1.40405,434531.01525903,0
+DHY.US,D,20160511,000000,1.40405,1.41579,1.39775,1.40405,612031.91240355,0
+DHY.US,D,20160512,000000,1.39775,1.41579,1.39775,1.40405,354105.65843729,0
+DHY.US,D,20160513,000000,1.40619,1.42461,1.40619,1.42461,370705.3118385,0
+DHY.US,D,20160516,000000,1.41851,1.42461,1.40619,1.40619,472986.48366832,0
+DHY.US,D,20160517,000000,1.40619,1.41231,1.39989,1.4092,366346.3173099,0
+DHY.US,D,20160518,000000,1.41239,1.41851,1.39989,1.40619,505068.97214224,0
+DHY.US,D,20160519,000000,1.40619,1.41239,1.38815,1.39989,479871.98318747,0
+DHY.US,D,20160520,000000,1.40619,1.41239,1.39989,1.41239,210500.14600072,0
+DHY.US,D,20160523,000000,1.41851,1.43063,1.41579,1.43063,772705.25508446,0
+DHY.US,D,20160524,000000,1.43655,1.44274,1.43063,1.44274,490651.39407166,0
+DHY.US,D,20160525,000000,1.43655,1.46118,1.43655,1.45797,481239.38956195,0
+DHY.US,D,20160526,000000,1.46118,1.4732,1.44914,1.44914,780883.91266816,0
+DHY.US,D,20160527,000000,1.45476,1.46118,1.44914,1.45476,278836.43424931,0
+DHY.US,D,20160531,000000,1.46118,1.46118,1.44914,1.44914,282358.07283819,0
+DHY.US,D,20160601,000000,1.44914,1.46118,1.44914,1.44914,421619.02791752,0
+DHY.US,D,20160602,000000,1.45476,1.46118,1.44914,1.45205,404649.1641932,0
+DHY.US,D,20160603,000000,1.45476,1.4732,1.44914,1.46708,396130.20185567,0
+DHY.US,D,20160606,000000,1.4792,1.49162,1.4732,1.48512,367858.09539812,0
+DHY.US,D,20160607,000000,1.4792,1.49714,1.4792,1.48512,490668.92492261,0
+DHY.US,D,20160608,000000,1.49162,1.52207,1.49162,1.50364,274711.52814228,0
+DHY.US,D,20160609,000000,1.49162,1.5339,1.49162,1.53118,586169.78233902,0
+DHY.US,D,20160610,000000,1.5402,1.55251,1.52807,1.5402,566081.48959781,0
+DHY.US,D,20160613,000000,1.5402,1.54602,1.51548,1.52479,625379.07733937,0
+DHY.US,D,20160614,000000,1.53041,1.53041,1.48649,1.49898,591595.06509629,0
+DHY.US,D,20160615,000000,1.505,1.5115,1.48649,1.49326,296802.46279847,0
+DHY.US,D,20160616,000000,1.49326,1.49405,1.45564,1.46845,971448.38745363,0
+DHY.US,D,20160617,000000,1.46845,1.505,1.46845,1.48087,408649.2918905,0
+DHY.US,D,20160620,000000,1.48649,1.49898,1.48649,1.49898,400685.12942436,0
+DHY.US,D,20160621,000000,1.49326,1.49898,1.48649,1.48649,350069.43781156,0
+DHY.US,D,20160622,000000,1.49898,1.505,1.48649,1.49326,432732.55619637,0
+DHY.US,D,20160623,000000,1.5115,1.53041,1.505,1.5115,591486.78631099,0
+DHY.US,D,20160624,000000,1.48087,1.51762,1.47445,1.49326,443393.37602999,0
+DHY.US,D,20160627,000000,1.49326,1.49326,1.46845,1.48087,752073.50596364,0
+DHY.US,D,20160628,000000,1.48087,1.52362,1.48087,1.49898,348778.34220005,0
+DHY.US,D,20160629,000000,1.51762,1.51762,1.48649,1.48649,467770.53989599,0
+DHY.US,D,20160630,000000,1.49326,1.49898,1.48087,1.48087,427071.12256447,0
+DHY.US,D,20160701,000000,1.49326,1.52362,1.49326,1.5115,413291.87371396,0
+DHY.US,D,20160705,000000,1.51762,1.51762,1.505,1.505,355534.93840336,0
+DHY.US,D,20160706,000000,1.505,1.53041,1.50471,1.5115,305259.55154441,0
+DHY.US,D,20160707,000000,1.51762,1.53584,1.505,1.51217,587121.60442322,0
+DHY.US,D,20160708,000000,1.52362,1.53041,1.5115,1.51762,559292.92537216,0
+DHY.US,D,20160711,000000,1.51762,1.53041,1.51762,1.51762,475831.63765564,0
+DHY.US,D,20160712,000000,1.53041,1.54243,1.52362,1.54243,699544.88914371,0
+DHY.US,D,20160713,000000,1.54243,1.54815,1.53584,1.54243,484593.96945348,0
+DHY.US,D,20160714,000000,1.54243,1.56667,1.54243,1.54815,620487.96992296,0
+DHY.US,D,20160715,000000,1.56241,1.57463,1.55629,1.56241,349165.0521476,0
+DHY.US,D,20160718,000000,1.56871,1.57463,1.55629,1.55629,397533.70115859,0
+DHY.US,D,20160719,000000,1.56871,1.56871,1.55629,1.55629,297921.34358001,0
+DHY.US,D,20160720,000000,1.56241,1.57463,1.55629,1.57463,226921.39721281,0
+DHY.US,D,20160721,000000,1.57463,1.59073,1.56871,1.57637,432146.81952917,0
+DHY.US,D,20160722,000000,1.58132,1.58132,1.56871,1.58132,260178.45270071,0
+DHY.US,D,20160725,000000,1.58742,1.59335,1.55039,1.57182,706307.67270617,0
+DHY.US,D,20160726,000000,1.55629,1.57463,1.55039,1.5597,663366.3689055,0
+DHY.US,D,20160727,000000,1.55629,1.57734,1.55629,1.5659,350927.41828182,0
+DHY.US,D,20160728,000000,1.56871,1.58132,1.56299,1.57463,282113.67215135,0
+DHY.US,D,20160729,000000,1.58132,1.58742,1.57463,1.57463,248248.19301266,0
+DHY.US,D,20160801,000000,1.58132,1.5948,1.58132,1.58742,482742.91783797,0
+DHY.US,D,20160802,000000,1.58742,1.59335,1.58132,1.58132,236135.40622938,0
+DHY.US,D,20160803,000000,1.58742,1.59335,1.58132,1.59335,216470.94759066,0
+DHY.US,D,20160804,000000,1.60004,1.61836,1.59335,1.61216,507156.1746324,0
+DHY.US,D,20160805,000000,1.61216,1.62428,1.60004,1.60004,309924.82035145,0
+DHY.US,D,20160808,000000,1.61216,1.61836,1.58132,1.59073,736853.63365523,0
+DHY.US,D,20160809,000000,1.58132,1.59335,1.56241,1.58132,1362546.2038587,0
+DHY.US,D,20160810,000000,1.58742,1.60004,1.57822,1.59335,605906.42683463,0
+DHY.US,D,20160811,000000,1.60004,1.61216,1.60004,1.60566,457311.84046162,0
+DHY.US,D,20160812,000000,1.6139,1.63931,1.60188,1.6139,530382.48969454,0
+DHY.US,D,20160815,000000,1.6204,1.6204,1.6078,1.61119,318929.49038308,0
+DHY.US,D,20160816,000000,1.6078,1.6204,1.57986,1.6204,713433.44800606,0
+DHY.US,D,20160817,000000,1.6204,1.62651,1.56396,1.6078,570884.94275944,0
+DHY.US,D,20160818,000000,1.6078,1.62651,1.60188,1.6078,329895.55326862,0
+DHY.US,D,20160819,000000,1.6139,1.6139,1.6078,1.6139,209223.4875606,0
+DHY.US,D,20160822,000000,1.6204,1.6204,1.59509,1.60188,562445.38486446,0
+DHY.US,D,20160823,000000,1.6078,1.63271,1.60188,1.62642,1068452.773146,0
+DHY.US,D,20160824,000000,1.62651,1.64523,1.62651,1.64523,449704.48237374,0
+DHY.US,D,20160825,000000,1.64523,1.65773,1.63931,1.63931,624004.4523792,0
+DHY.US,D,20160826,000000,1.63931,1.66143,1.6078,1.63931,796542.05625044,0
+DHY.US,D,20160829,000000,1.63271,1.65773,1.63271,1.64523,439427.27880807,0
+DHY.US,D,20160830,000000,1.65182,1.65773,1.63931,1.65773,299419.71572339,0
+DHY.US,D,20160831,000000,1.65773,1.66404,1.65773,1.65773,368137.55778686,0
+DHY.US,D,20160901,000000,1.66404,1.66404,1.64523,1.64523,330356.51152609,0
+DHY.US,D,20160902,000000,1.64523,1.67073,1.63931,1.66404,443958.48816664,0
+DHY.US,D,20160906,000000,1.67073,1.68915,1.66404,1.67073,743611.26108508,0
+DHY.US,D,20160907,000000,1.67073,1.68285,1.67073,1.68285,370498.03530661,0
+DHY.US,D,20160908,000000,1.68915,1.70147,1.67636,1.68915,443194.34931032,0
+DHY.US,D,20160909,000000,1.68915,1.69546,1.6139,1.6139,1420083.4879191,0
+DHY.US,D,20160912,000000,1.6078,1.63931,1.57055,1.60188,1730769.3534473,0
+DHY.US,D,20160913,000000,1.57647,1.6078,1.57055,1.57055,794838.47002823,0
+DHY.US,D,20160914,000000,1.62651,1.62651,1.56396,1.59509,1302031.7688156,0
+DHY.US,D,20160915,000000,1.59121,1.60324,1.57851,1.57851,979963.22488507,0
+DHY.US,D,20160916,000000,1.57851,1.59733,1.57851,1.59733,877281.93716284,0
+DHY.US,D,20160919,000000,1.59733,1.60324,1.58424,1.59733,1059731.6904093,0
+DHY.US,D,20160920,000000,1.59733,1.61952,1.59733,1.60324,447986.45898015,0
+DHY.US,D,20160921,000000,1.62244,1.62244,1.59733,1.61604,631808.7747337,0
+DHY.US,D,20160922,000000,1.63495,1.63495,1.62244,1.62893,280635.9245385,0
+DHY.US,D,20160923,000000,1.63495,1.63495,1.61604,1.62893,298796.85490122,0
+DHY.US,D,20160926,000000,1.61604,1.63495,1.61604,1.62244,447076.91718356,0
+DHY.US,D,20160927,000000,1.62244,1.63495,1.59733,1.62893,499405.47605731,0
+DHY.US,D,20160928,000000,1.63495,1.64164,1.62893,1.64164,306565.08432728,0
+DHY.US,D,20160929,000000,1.65386,1.65386,1.62893,1.62893,409837.26484932,0
+DHY.US,D,20160930,000000,1.62893,1.64784,1.62893,1.62893,676922.87282625,0
+DHY.US,D,20161003,000000,1.61002,1.64164,1.61002,1.62244,361178.8411843,0
+DHY.US,D,20161004,000000,1.61604,1.62893,1.5595,1.59121,1771101.6541352,0
+DHY.US,D,20161005,000000,1.58424,1.61604,1.58424,1.61002,623732.20857614,0
+DHY.US,D,20161006,000000,1.59733,1.61604,1.57473,1.58424,653449.06339769,0
+DHY.US,D,20161007,000000,1.58424,1.61002,1.58424,1.58424,476464.81074308,0
+DHY.US,D,20161010,000000,1.56542,1.61002,1.45837,1.60683,303767.36676018,0
+DHY.US,D,20161011,000000,1.59733,1.60992,1.59733,1.60576,307636.52868857,0
+DHY.US,D,20161012,000000,1.60324,1.61012,1.59733,1.61002,369627.68011802,0
+DHY.US,D,20161013,000000,1.59733,1.60061,1.59121,1.59121,430308.14263197,0
+DHY.US,D,20161014,000000,1.59121,1.60324,1.59121,1.59121,328511.64726972,0
+DHY.US,D,20161017,000000,1.60518,1.60518,1.54206,1.56124,1621785.2091936,0
+DHY.US,D,20161018,000000,1.57356,1.57871,1.56124,1.56745,243294.18077812,0
+DHY.US,D,20161019,000000,1.57356,1.59937,1.57202,1.59937,155651.2694956,0
+DHY.US,D,20161020,000000,1.58627,1.59937,1.58627,1.58996,365278.99785469,0
+DHY.US,D,20161021,000000,1.58016,1.59937,1.58016,1.59257,243660.26619512,0
+DHY.US,D,20161024,000000,1.59257,1.59937,1.58016,1.59257,343367.49661417,0
+DHY.US,D,20161025,000000,1.59937,1.59937,1.58627,1.59257,427040.18576868,0
+DHY.US,D,20161026,000000,1.58627,1.60518,1.58016,1.60518,472745.17666106,0
+DHY.US,D,20161027,000000,1.59937,1.59937,1.58627,1.58996,324268.15011211,0
+DHY.US,D,20161028,000000,1.58627,1.59937,1.57356,1.5817,574021.93385383,0
+DHY.US,D,20161031,000000,1.58016,1.59937,1.43344,1.55436,1893813.4859132,0
+DHY.US,D,20161101,000000,1.56124,1.56745,1.52954,1.54477,487656.71223796,0
+DHY.US,D,20161102,000000,1.57356,1.57356,1.49704,1.51314,1027435.7380443,0
+DHY.US,D,20161103,000000,1.52265,1.52954,1.50355,1.51005,439638.68024606,0
+DHY.US,D,20161104,000000,1.51005,1.51577,1.50355,1.50355,375310.76950698,0
+DHY.US,D,20161107,000000,1.51615,1.54806,1.51615,1.53526,610215.92248993,0
+DHY.US,D,20161108,000000,1.38243,1.54311,1.38243,1.53536,224039.11907052,0
+DHY.US,D,20161109,000000,1.51615,1.54206,1.51615,1.52954,649258.15879295,0
+DHY.US,D,20161110,000000,1.52954,1.52954,1.49704,1.50364,734384.87735018,0
+DHY.US,D,20161111,000000,1.50355,1.51615,1.49704,1.50355,492363.23010608,0
+DHY.US,D,20161114,000000,1.49704,1.50355,1.48134,1.48455,724533.57034008,0
+DHY.US,D,20161115,000000,1.48619,1.51227,1.48619,1.50558,475497.52026097,0
+DHY.US,D,20161116,000000,1.48619,1.54109,1.48619,1.52479,958103.28497088,0
+DHY.US,D,20161117,000000,1.53798,1.55097,1.53061,1.54437,471750.04306274,0
+DHY.US,D,20161118,000000,1.55097,1.57045,1.54437,1.55718,348832.99720598,0
+DHY.US,D,20161121,000000,1.56338,1.57637,1.55718,1.56338,647639.13314594,0
+DHY.US,D,20161122,000000,1.57045,1.58966,1.56067,1.57045,571392.3062106,0
+DHY.US,D,20161123,000000,1.57637,1.57637,1.56338,1.5755,367511.60328513,0
+DHY.US,D,20161125,000000,1.58287,1.59558,1.57637,1.59558,357410.73945554,0
+DHY.US,D,20161128,000000,1.60886,1.60886,1.58966,1.58966,254162.27714361,0
+DHY.US,D,20161129,000000,1.58966,1.59558,1.58287,1.59558,231183.45644789,0
+DHY.US,D,20161130,000000,1.59558,1.59558,1.58966,1.58966,268141.58394033,0
+DHY.US,D,20161201,000000,1.58966,1.59558,1.57637,1.58287,419810.25658959,0
+DHY.US,D,20161202,000000,1.58287,1.59558,1.58287,1.58966,222127.22508992,0
+DHY.US,D,20161205,000000,1.58966,1.60886,1.58598,1.59558,670489.05052582,0
+DHY.US,D,20161206,000000,1.60245,1.60886,1.59558,1.60886,309494.79888978,0
+DHY.US,D,20161207,000000,1.60886,1.62176,1.60518,1.61497,451922.65063278,0
+DHY.US,D,20161208,000000,1.61497,1.62176,1.60624,1.62176,532325.32047096,0
+DHY.US,D,20161209,000000,1.62176,1.62796,1.61497,1.61497,442029.06333508,0
+DHY.US,D,20161212,000000,1.61497,1.62796,1.60886,1.62176,318394.28381571,0
+DHY.US,D,20161213,000000,1.62796,1.64115,1.62176,1.63427,395746.58558772,0
+DHY.US,D,20161214,000000,1.62331,1.6427,1.61681,1.61681,796219.28234756,0
+DHY.US,D,20161215,000000,1.61681,1.6427,1.60362,1.60362,1017977.3283409,0
+DHY.US,D,20161216,000000,1.60362,1.63,1.60362,1.63,651145.30333691,0
+DHY.US,D,20161219,000000,1.63,1.6557,1.63,1.6557,816875.78090503,0
+DHY.US,D,20161220,000000,1.6557,1.6557,1.64446,1.6526,188768.07817586,0
+DHY.US,D,20161221,000000,1.6557,1.66239,1.63621,1.6557,431596.14456389,0
+DHY.US,D,20161222,000000,1.66239,1.66898,1.6557,1.66898,621240.76528748,0
+DHY.US,D,20161223,000000,1.66898,1.68188,1.66239,1.68188,779459.78883471,0
+DHY.US,D,20161227,000000,1.67519,1.68828,1.66898,1.67519,642442.78267761,0
+DHY.US,D,20161228,000000,1.68188,1.68828,1.67994,1.68828,274873.43070698,0
+DHY.US,D,20161229,000000,1.68188,1.68828,1.67868,1.68828,476407.06205757,0
+DHY.US,D,20161230,000000,1.68188,1.73377,1.66898,1.73377,990767.3852059,0
+DHY.US,D,20170103,000000,1.71417,1.72077,1.70786,1.71717,604543.14536625,0
+DHY.US,D,20170104,000000,1.72707,1.72707,1.70117,1.70468,584986.96551284,0
+DHY.US,D,20170105,000000,1.71417,1.73104,1.70117,1.72077,587067.98064383,0
+DHY.US,D,20170106,000000,1.72077,1.73377,1.70786,1.73377,423407.17471491,0
+DHY.US,D,20170109,000000,1.73377,1.73377,1.70786,1.71417,649499.46580021,0
+DHY.US,D,20170110,000000,1.72077,1.72707,1.70786,1.70786,597491.61837628,0
+DHY.US,D,20170111,000000,1.72077,1.72077,1.70786,1.71417,789587.46455399,0
+DHY.US,D,20170112,000000,1.71417,1.72707,1.70786,1.71417,710483.10891302,0
+DHY.US,D,20170113,000000,1.72077,1.72707,1.70786,1.72077,731851.15377393,0
+DHY.US,D,20170117,000000,1.7229,1.74908,1.7164,1.74908,723099.13424136,0
+DHY.US,D,20170118,000000,1.73598,1.74258,1.72939,1.74258,438050.59139486,0
+DHY.US,D,20170119,000000,1.74258,1.74908,1.73598,1.74258,439905.76791649,0
+DHY.US,D,20170120,000000,1.74258,1.75558,1.73598,1.75558,414496.34629721,0
+DHY.US,D,20170123,000000,1.75558,1.76886,1.74908,1.76199,475632.61093597,0
+DHY.US,D,20170124,000000,1.76886,1.77536,1.75558,1.75558,701598.06115849,0
+DHY.US,D,20170125,000000,1.77536,1.78177,1.75558,1.76199,638819.05266259,0
+DHY.US,D,20170126,000000,1.76886,1.77536,1.76886,1.77536,378423.01116473,0
+DHY.US,D,20170127,000000,1.78177,1.78845,1.76199,1.78845,680788.94107506,0
+DHY.US,D,20170130,000000,1.79505,1.80106,1.76199,1.78845,681927.4151606,0
+DHY.US,D,20170131,000000,1.76886,1.78845,1.76886,1.78845,580869.2779915,0
+DHY.US,D,20170201,000000,1.78845,1.79505,1.78177,1.78845,448992.93607028,0
+DHY.US,D,20170202,000000,1.78177,1.78845,1.76886,1.76886,701389.75340007,0
+DHY.US,D,20170203,000000,1.78177,1.78845,1.77536,1.78177,668798.87024845,0
+DHY.US,D,20170206,000000,1.79505,1.79505,1.76886,1.78177,796313.1239615,0
+DHY.US,D,20170207,000000,1.78845,1.78845,1.76886,1.77536,647475.16812818,0
+DHY.US,D,20170208,000000,1.78177,1.78845,1.77536,1.78177,479576.0211743,0
+DHY.US,D,20170209,000000,1.78845,1.79505,1.78177,1.78177,402957.95268933,0
+DHY.US,D,20170210,000000,1.78845,1.80106,1.78177,1.80106,364578.79504302,0
+DHY.US,D,20170213,000000,1.80795,1.81464,1.80106,1.81086,616857.02132225,0
+DHY.US,D,20170214,000000,1.82308,1.82967,1.80969,1.82308,1082805.3839454,0
+DHY.US,D,20170215,000000,1.82967,1.83286,1.80969,1.80969,436724.43408145,0
+DHY.US,D,20170216,000000,1.82308,1.82957,1.81124,1.82308,528136.47831926,0
+DHY.US,D,20170217,000000,1.81657,1.82967,1.80339,1.82308,472432.71502345,0
+DHY.US,D,20170221,000000,1.82308,1.82308,1.80339,1.80339,611324.49100621,0
+DHY.US,D,20170222,000000,1.80969,1.82308,1.80339,1.82308,328870.51410102,0
+DHY.US,D,20170223,000000,1.82967,1.83636,1.82045,1.82967,543353.25694809,0
+DHY.US,D,20170224,000000,1.82967,1.83636,1.82308,1.82967,475077.81106458,0
+DHY.US,D,20170227,000000,1.81657,1.83955,1.81657,1.82967,369891.67410887,0
+DHY.US,D,20170228,000000,1.82967,1.84936,1.82967,1.84276,395521.77820489,0
+DHY.US,D,20170301,000000,1.84276,1.86283,1.84276,1.85604,654670.03560537,0
+DHY.US,D,20170302,000000,1.86904,1.86904,1.82308,1.84276,721284.17555427,0
+DHY.US,D,20170303,000000,1.84936,1.88261,1.84276,1.87883,702277.63943962,0
+DHY.US,D,20170306,000000,1.87602,1.88261,1.84276,1.84936,687385.69716672,0
+DHY.US,D,20170307,000000,1.84276,1.85604,1.80969,1.81657,1007909.4637602,0
+DHY.US,D,20170308,000000,1.82967,1.82967,1.77003,1.77682,990394.08120321,0
+DHY.US,D,20170309,000000,1.77003,1.77672,1.65783,1.73007,1666586.8456485,0
+DHY.US,D,20170310,000000,1.73056,1.77003,1.73056,1.74375,1067315.3302871,0
+DHY.US,D,20170313,000000,1.75054,1.78341,1.75054,1.75713,849832.74947364,0
+DHY.US,D,20170314,000000,1.75917,1.76557,1.75218,1.75218,391993.95225685,0
+DHY.US,D,20170315,000000,1.75917,1.78564,1.74589,1.78564,505302.0293373,0
+DHY.US,D,20170316,000000,1.78564,1.80571,1.78564,1.79912,357225.11868072,0
+DHY.US,D,20170317,000000,1.79233,1.80571,1.77905,1.77905,843785.63712074,0
+DHY.US,D,20170320,000000,1.78564,1.81221,1.77905,1.81221,420268.12116747,0
+DHY.US,D,20170321,000000,1.81221,1.81221,1.77905,1.78564,459479.47862086,0
+DHY.US,D,20170322,000000,1.78564,1.80571,1.77905,1.79912,344963.83527759,0
+DHY.US,D,20170323,000000,1.80571,1.8189,1.79912,1.8189,403260.10206167,0
+DHY.US,D,20170324,000000,1.8189,1.82569,1.79912,1.79912,367933.37493457,0
+DHY.US,D,20170327,000000,1.79233,1.81221,1.79233,1.81221,156850.58594622,0
+DHY.US,D,20170328,000000,1.81221,1.81221,1.79912,1.81221,220901.0967496,0
+DHY.US,D,20170329,000000,1.81221,1.82492,1.79912,1.79912,324460.98947261,0
+DHY.US,D,20170330,000000,1.79912,1.80571,1.77905,1.77905,705452.78591549,0
+DHY.US,D,20170331,000000,1.79233,1.79912,1.77905,1.77905,448014.30209638,0
+DHY.US,D,20170403,000000,1.78564,1.80571,1.78564,1.78564,564818.23710253,0
+DHY.US,D,20170404,000000,1.80571,1.81221,1.78564,1.81221,678164.46956446,0
+DHY.US,D,20170405,000000,1.81221,1.81221,1.79233,1.79912,502435.21959291,0
+DHY.US,D,20170406,000000,1.79912,1.81221,1.79233,1.81221,606631.37908294,0
+DHY.US,D,20170407,000000,1.81221,1.8189,1.80571,1.81221,384725.86769627,0
+DHY.US,D,20170410,000000,1.81221,1.85255,1.81221,1.85255,395095.88164933,0
+DHY.US,D,20170411,000000,1.84567,1.85885,1.83219,1.83219,535772.7107499,0
+DHY.US,D,20170412,000000,1.84567,1.85885,1.83898,1.83898,417351.81254979,0
+DHY.US,D,20170413,000000,1.83898,1.86573,1.83219,1.86573,260998.27778948,0
+DHY.US,D,20170417,000000,1.8671,1.8671,1.84702,1.84702,463269.23610669,0
+DHY.US,D,20170418,000000,1.84702,1.85371,1.84014,1.84014,274725.96531367,0
+DHY.US,D,20170419,000000,1.84702,1.86011,1.84702,1.86011,349852.88024095,0
+DHY.US,D,20170420,000000,1.85371,1.86011,1.84702,1.84702,511109.89713599,0
+DHY.US,D,20170421,000000,1.84702,1.86011,1.84702,1.86011,534270.21370042,0
+DHY.US,D,20170424,000000,1.8671,1.87389,1.84702,1.86011,497482.2385849,0
+DHY.US,D,20170425,000000,1.86011,1.8671,1.84702,1.86011,481744.69056006,0
+DHY.US,D,20170426,000000,1.86011,1.8671,1.85371,1.85371,316881.47450095,0
+DHY.US,D,20170427,000000,1.86011,1.8671,1.85371,1.86011,368083.93400746,0
+DHY.US,D,20170428,000000,1.86011,1.86011,1.85371,1.86011,338081.42943801,0
+DHY.US,D,20170501,000000,1.85371,1.86011,1.85371,1.85371,565838.12013749,0
+DHY.US,D,20170502,000000,1.86011,1.8671,1.85371,1.8671,407228.26173663,0
+DHY.US,D,20170503,000000,1.8671,1.88039,1.86011,1.88039,312201.76852252,0
+DHY.US,D,20170504,000000,1.88039,1.88039,1.8671,1.8671,528242.69465152,0
+DHY.US,D,20170505,000000,1.87389,1.88039,1.8671,1.88039,393972.8759617,0
+DHY.US,D,20170508,000000,1.87389,1.89395,1.87389,1.89395,371855.12941583,0
+DHY.US,D,20170509,000000,1.88746,1.90065,1.88746,1.89395,374672.44028692,0
+DHY.US,D,20170510,000000,1.88039,1.88746,1.88039,1.88039,213870.19429018,0
+DHY.US,D,20170511,000000,1.88039,1.90065,1.88039,1.89395,534947.7295285,0
+DHY.US,D,20170512,000000,1.90201,1.90851,1.87495,1.88824,408970.00334033,0
+DHY.US,D,20170515,000000,1.88824,1.88824,1.87495,1.87495,447989.55265974,0
+DHY.US,D,20170516,000000,1.87495,1.88824,1.87495,1.87495,393869.75330903,0
+DHY.US,D,20170517,000000,1.86787,1.88145,1.86787,1.87495,964118.42930145,0
+DHY.US,D,20170518,000000,1.87495,1.88145,1.86787,1.88145,251429.52684771,0
+DHY.US,D,20170519,000000,1.87495,1.88824,1.86787,1.86787,238310.2629743,0
+DHY.US,D,20170522,000000,1.88145,1.89736,1.87495,1.87805,688246.77131656,0
+DHY.US,D,20170523,000000,1.88824,1.90851,1.88737,1.90851,601787.70808676,0
+DHY.US,D,20170524,000000,1.90851,1.91549,1.90201,1.90851,408303.83100404,0
+DHY.US,D,20170525,000000,1.90201,1.92896,1.90201,1.92896,792261.43493787,0
+DHY.US,D,20170526,000000,1.92217,1.92896,1.89522,1.89522,346918.00954579,0
+DHY.US,D,20170530,000000,1.89522,1.92217,1.89522,1.90851,177413.24288974,0
+DHY.US,D,20170531,000000,1.92217,1.92577,1.90861,1.92217,393688.25744032,0
+DHY.US,D,20170601,000000,1.92217,1.92896,1.91636,1.92896,261087.99449731,0
+DHY.US,D,20170602,000000,1.91549,1.92896,1.90201,1.90201,336069.50648431,0
+DHY.US,D,20170605,000000,1.90201,1.90851,1.89522,1.90201,432278.8165246,0
+DHY.US,D,20170606,000000,1.90201,1.92217,1.90201,1.90201,286505.66592881,0
+DHY.US,D,20170607,000000,1.90851,1.91549,1.90201,1.90201,189742.58724365,0
+DHY.US,D,20170608,000000,1.91549,1.92217,1.90201,1.91549,361354.14969386,0
+DHY.US,D,20170609,000000,1.91549,1.92896,1.90851,1.92896,316779.3830748,0
+DHY.US,D,20170612,000000,1.92896,1.94245,1.92217,1.94245,513202.25575878,0
+DHY.US,D,20170613,000000,1.94245,1.94904,1.92896,1.94245,425467.56531537,0
+DHY.US,D,20170614,000000,1.95079,1.95757,1.93711,1.95079,287485.33112923,0
+DHY.US,D,20170615,000000,1.94409,1.94419,1.93032,1.93032,219000.54626079,0
+DHY.US,D,20170616,000000,1.93711,1.96446,1.93032,1.93711,530448.48819226,0
+DHY.US,D,20170619,000000,1.95079,1.96446,1.94409,1.94409,428064.19370975,0
+DHY.US,D,20170620,000000,1.95757,1.96106,1.94409,1.94409,319168.7349373,0
+DHY.US,D,20170621,000000,1.95079,1.95757,1.93032,1.94409,502966.30125419,0
+DHY.US,D,20170622,000000,1.95079,1.95757,1.93711,1.95079,345142.23746672,0
+DHY.US,D,20170623,000000,1.95079,1.95757,1.9472,1.95757,342654.91908418,0
+DHY.US,D,20170626,000000,1.95757,1.95757,1.95079,1.95079,292365.09505383,0
+DHY.US,D,20170627,000000,1.95079,1.95408,1.92364,1.93032,617143.70229669,0
+DHY.US,D,20170628,000000,1.93711,1.95079,1.93032,1.93032,300495.28499078,0
+DHY.US,D,20170629,000000,1.93032,1.93711,1.91674,1.91674,291280.24474769,0
+DHY.US,D,20170630,000000,1.92364,1.94409,1.92364,1.93032,260293.9500717,0
+DHY.US,D,20170703,000000,1.94409,1.95757,1.93032,1.95757,344289.41312909,0
+DHY.US,D,20170705,000000,1.95757,1.97784,1.95079,1.97784,359893.93293196,0
+DHY.US,D,20170706,000000,1.97134,1.97784,1.95079,1.96446,397247.02018415,0
+DHY.US,D,20170707,000000,1.96446,1.96446,1.95079,1.95757,254899.60411024,0
+DHY.US,D,20170710,000000,1.95079,1.97784,1.95079,1.97784,274356.78621709,0
+DHY.US,D,20170711,000000,1.97134,1.97784,1.97134,1.97134,436007.73164535,0
+DHY.US,D,20170712,000000,1.97134,1.98492,1.95757,1.95757,543967.86795803,0
+DHY.US,D,20170713,000000,1.95757,1.96446,1.93032,1.93711,654982.49724297,0
+DHY.US,D,20170714,000000,1.95079,1.98492,1.94409,1.97784,488626.06517311,0
+DHY.US,D,20170717,000000,1.96446,1.97784,1.95059,1.95738,574860.32102009,0
+DHY.US,D,20170718,000000,1.95738,1.96446,1.95059,1.95738,438140.30810269,0
+DHY.US,D,20170719,000000,1.96446,1.96446,1.94381,1.94381,403581.84473802,0
+DHY.US,D,20170720,000000,1.95059,1.95738,1.93691,1.95059,628596.50410285,0
+DHY.US,D,20170721,000000,1.93691,1.95738,1.93691,1.93691,391980.546312,0
+DHY.US,D,20170724,000000,1.9919,1.9919,1.94381,1.95059,611550.32961556,0
+DHY.US,D,20170725,000000,1.97124,1.97124,1.94381,1.95059,336054.03808641,0
+DHY.US,D,20170726,000000,1.94381,1.95738,1.94381,1.95738,349612.60446021,0
+DHY.US,D,20170727,000000,1.96446,1.96446,1.95059,1.95738,281471.21802517,0
+DHY.US,D,20170728,000000,1.95738,1.96446,1.95059,1.95738,239643.6388734,0
+DHY.US,D,20170731,000000,1.94381,1.96446,1.94381,1.95738,410344.62830049,0
+DHY.US,D,20170801,000000,1.96446,1.97124,1.95738,1.95738,283000.52696436,0
+DHY.US,D,20170802,000000,1.96446,1.97124,1.95738,1.97124,219259.384119,0
+DHY.US,D,20170803,000000,1.95738,1.97124,1.95738,1.96446,260791.0012576,0
+DHY.US,D,20170804,000000,1.97124,1.97124,1.96446,1.96446,271055.83010493,0
+DHY.US,D,20170807,000000,1.97784,1.97784,1.97124,1.97124,349794.10032891,0
+DHY.US,D,20170808,000000,1.97784,1.97784,1.95738,1.95738,341259.66959347,0
+DHY.US,D,20170809,000000,1.95738,1.96446,1.95398,1.96087,290336.67247571,0
+DHY.US,D,20170810,000000,1.97124,1.97124,1.93691,1.93691,404834.78496803,0
+DHY.US,D,20170811,000000,1.93691,1.95059,1.93691,1.95059,316841.2566664,0
+DHY.US,D,20170814,000000,1.95748,1.96446,1.95748,1.96446,216762.78469772,0
+DHY.US,D,20170815,000000,1.97144,1.97144,1.94371,1.94371,644131.93172844,0
+DHY.US,D,20170816,000000,1.95059,1.95748,1.94371,1.94371,226763.61955421,0
+DHY.US,D,20170817,000000,1.95059,1.96446,1.94371,1.94371,279534.57460793,0
+DHY.US,D,20170818,000000,1.94371,1.95748,1.94371,1.95748,342607.48266395,0
+DHY.US,D,20170821,000000,1.95059,1.95748,1.95059,1.95748,102917.43859684,0
+DHY.US,D,20170822,000000,1.96446,1.96446,1.95059,1.96446,242773.41138211,0
+DHY.US,D,20170823,000000,1.95748,1.97144,1.95748,1.97144,385618.90986844,0
+DHY.US,D,20170824,000000,1.96446,1.97144,1.94371,1.95748,112350.06763708,0
+DHY.US,D,20170825,000000,1.96446,1.96446,1.95748,1.95748,217790.91754489,0
+DHY.US,D,20170828,000000,1.95748,1.97144,1.95748,1.95748,209557.60495528,0
+DHY.US,D,20170829,000000,1.96446,1.97144,1.95748,1.95748,202675.19911569,0
+DHY.US,D,20170830,000000,1.95748,1.96446,1.95059,1.95059,299565.11866365,0
+DHY.US,D,20170831,000000,1.95748,1.96446,1.95059,1.95059,402802.23748379,0
+DHY.US,D,20170901,000000,1.96446,1.97144,1.95748,1.96446,194840.97119193,0
+DHY.US,D,20170905,000000,1.95059,1.96446,1.95059,1.96446,264344.60786881,0
+DHY.US,D,20170906,000000,1.96446,1.97144,1.95059,1.95059,306504.2419622,0
+DHY.US,D,20170907,000000,1.95748,1.97144,1.95059,1.97144,192927.01475827,0
+DHY.US,D,20170908,000000,1.97144,1.97144,1.95748,1.97144,171512.56470365,0
+DHY.US,D,20170911,000000,1.97144,1.9854,1.96446,1.96446,403708.6856008,0
+DHY.US,D,20170912,000000,1.97803,1.9854,1.97144,1.97803,443444.93735631,0
+DHY.US,D,20170913,000000,1.97803,1.97803,1.97144,1.97144,303683.83741152,0
+DHY.US,D,20170914,000000,1.97144,1.97803,1.97144,1.97144,184372.99071882,0
+DHY.US,D,20170915,000000,1.97803,1.97803,1.97144,1.97144,162348.05456036,0
+DHY.US,D,20170918,000000,1.9855,1.99229,1.97144,1.99229,453042.56264085,0
+DHY.US,D,20170919,000000,1.9855,1.99229,1.97803,1.97803,460022.93500046,0
+DHY.US,D,20170920,000000,1.99229,1.99229,1.9855,1.99229,392860.18253933,0
+DHY.US,D,20170921,000000,1.99229,1.99889,1.9855,1.9855,615897.98065236,0
+DHY.US,D,20170922,000000,1.9855,1.99229,1.98182,1.99229,277179.25322082,0
+DHY.US,D,20170925,000000,2.00615,2.01323,1.99229,1.99578,643043.98774271,0
+DHY.US,D,20170926,000000,2.00615,2.00615,1.99889,2.00615,420695.04894954,0
+DHY.US,D,20170927,000000,1.99889,2.00615,1.99229,1.99889,318520.09345196,0
+DHY.US,D,20170928,000000,1.99889,2.00615,1.99889,2.00615,268495.29463901,0
+DHY.US,D,20170929,000000,1.99889,2.00615,1.99889,2.00615,318332.41022409,0
+DHY.US,D,20171002,000000,2.01323,2.01323,1.99889,1.99889,341150.35958164,0
+DHY.US,D,20171003,000000,2.00615,2.01323,1.99889,1.99889,361163.37278641,0
+DHY.US,D,20171004,000000,2.00615,2.00615,1.99229,1.99229,320219.55476805,0
+DHY.US,D,20171005,000000,1.99889,1.99889,1.99229,1.99889,346549.86167574,0
+DHY.US,D,20171006,000000,1.99889,1.99889,1.99229,1.99229,326572.9413994,0
+DHY.US,D,20171009,000000,2.00615,2.00615,1.99889,2.00276,268689.16522604,0
+DHY.US,D,20171010,000000,1.99889,2.01323,1.99889,1.99889,313496.98904014,0
+DHY.US,D,20171011,000000,2.00615,2.01323,1.99889,2.01323,345526.8849612,0
+DHY.US,D,20171012,000000,2.00615,2.01323,2.0017,2.00615,384370.09454454,0
+DHY.US,D,20171013,000000,2.00615,2.01323,1.99889,2.01323,387786.54802768,0
+DHY.US,D,20171016,000000,2.00615,2.01633,1.99889,2.01323,525955.43421517,0
+DHY.US,D,20171017,000000,2.02021,2.02244,2.01323,2.02021,583049.29086906,0
+DHY.US,D,20171018,000000,2.02021,2.02021,1.99219,1.99219,526560.76418638,0
+DHY.US,D,20171019,000000,2.00606,2.00606,1.99879,1.99879,332337.49768398,0
+DHY.US,D,20171020,000000,2.00606,2.02021,1.99956,2.01323,452308.3293538,0
+DHY.US,D,20171023,000000,2.00606,2.01323,1.99879,1.99879,218241.56353709,0
+DHY.US,D,20171024,000000,2.01149,2.01323,2.00606,2.01323,619462.93075536,0
+DHY.US,D,20171025,000000,2.00606,2.00606,1.99219,1.99219,555195.86238136,0
+DHY.US,D,20171026,000000,1.9852,1.99879,1.9852,1.9852,405088.46669361,0
+DHY.US,D,20171027,000000,1.9852,1.99879,1.97794,1.97794,615292.65068116,0
+DHY.US,D,20171030,000000,1.99879,2.00606,1.9852,1.99219,420907.48161406,0
+DHY.US,D,20171031,000000,1.99219,1.99219,1.9852,1.99219,224170.08483942,0
+DHY.US,D,20171101,000000,1.99219,1.99879,1.98821,1.99219,384144.25593518,0
+DHY.US,D,20171102,000000,1.99879,1.99879,1.9852,1.9852,388741.46379146,0
+DHY.US,D,20171103,000000,1.99219,1.99219,1.9852,1.99219,327689.75972789,0
+DHY.US,D,20171106,000000,1.99219,1.99879,1.97794,1.99879,606154.95242757,0
+DHY.US,D,20171107,000000,1.99879,2.00606,1.99219,1.99879,504466.73585062,0
+DHY.US,D,20171108,000000,1.99219,2.00606,1.99219,1.99879,279440.73299399,0
+DHY.US,D,20171109,000000,1.99219,1.99879,1.97114,1.9852,542789.17603796,0
+DHY.US,D,20171110,000000,1.99219,1.99219,1.97114,1.97794,335552.86199441,0
+DHY.US,D,20171113,000000,1.97794,1.9852,1.97114,1.97794,260494.0080179,0
+DHY.US,D,20171114,000000,1.9852,1.9852,1.93594,1.95698,719427.96780611,0
+DHY.US,D,20171115,000000,1.95698,1.95698,1.92188,1.95001,517199.28977648,0
+DHY.US,D,20171116,000000,1.96416,1.96416,1.95001,1.95698,323076.05224717,0
+DHY.US,D,20171117,000000,1.95698,1.97803,1.95698,1.97803,329717.15107949,0
+DHY.US,D,20171120,000000,1.99248,1.99248,1.95698,1.96058,379454.23769149,0
+DHY.US,D,20171121,000000,1.95698,1.97803,1.95001,1.97124,361744.9845475,0
+DHY.US,D,20171122,000000,1.97803,1.99598,1.97124,1.99248,426186.33020452,0
+DHY.US,D,20171124,000000,1.97803,1.99917,1.97803,1.99598,243931.47877166,0
+DHY.US,D,20171127,000000,1.99917,2.00635,1.97803,1.97803,600031.52931169,0
+DHY.US,D,20171128,000000,1.97803,1.99248,1.97124,1.97124,408810.16322867,0
+DHY.US,D,20171129,000000,1.97803,1.97803,1.95698,1.96416,426121.36293334,0
+DHY.US,D,20171130,000000,1.96416,1.97124,1.95698,1.95698,372201.62152882,0
+DHY.US,D,20171201,000000,1.96416,1.9855,1.96416,1.9855,156981.55171512,0
+DHY.US,D,20171204,000000,1.99248,1.99908,1.97803,1.99248,253404.32564645,0
+DHY.US,D,20171205,000000,1.97803,1.99917,1.97803,1.9855,270974.36320932,0
+DHY.US,D,20171206,000000,1.97803,1.99917,1.97803,1.99917,213473.17207737,0
+DHY.US,D,20171207,000000,1.99917,1.99917,1.9855,1.99248,130286.19061696,0
+DHY.US,D,20171208,000000,1.9855,1.99917,1.96416,1.97803,565113.16788918,0
+DHY.US,D,20171211,000000,1.99248,1.99917,1.97803,1.99248,317321.80822788,0
+DHY.US,D,20171212,000000,1.97803,1.9855,1.97124,1.97124,317250.65359753,0
+DHY.US,D,20171213,000000,1.97124,1.9855,1.96416,1.97124,567783.01336696,0
+DHY.US,D,20171214,000000,1.97803,1.9855,1.96416,1.97124,479852.38988347,0
+DHY.US,D,20171215,000000,1.97124,1.99268,1.97124,1.99268,289483.84813808,0
+DHY.US,D,20171218,000000,1.99268,1.99936,1.9856,1.9856,289949.96252817,0
+DHY.US,D,20171219,000000,1.97803,1.9856,1.97803,1.9856,309306.0844354,0
+DHY.US,D,20171220,000000,1.97803,1.99936,1.97803,1.99936,286729.4420851,0
+DHY.US,D,20171221,000000,1.99936,2.00664,1.99461,2.00664,489653.16679376,0
+DHY.US,D,20171222,000000,2.01401,2.01401,1.99936,2.01401,478150.86611432,0
+DHY.US,D,20171226,000000,2.01401,2.01401,2.00664,2.01022,549853.07774623,0
+DHY.US,D,20171227,000000,2.00664,2.02109,2.00664,2.01401,276342.92850761,0
+DHY.US,D,20171228,000000,2.02109,2.02109,2.00664,2.01401,303666.30656056,0
+DHY.US,D,20171229,000000,2.01401,2.02109,2.01129,2.02109,286554.13357557,0
+DHY.US,D,20180102,000000,2.01401,2.02458,2.00664,2.01022,382734.5692731,0
+DHY.US,D,20180103,000000,2.00664,2.01401,2.00664,2.01401,275361.20085415,0
+DHY.US,D,20180104,000000,2.01401,2.02798,2.01401,2.01401,410251.81791308,0
+DHY.US,D,20180105,000000,2.01401,2.02798,2.01401,2.01401,391528.86909328,0
+DHY.US,D,20180108,000000,2.01401,2.02798,2.01401,2.02798,246198.11467747,0
+DHY.US,D,20180109,000000,2.01401,2.02798,2.01401,2.01401,232988.10286972,0
+DHY.US,D,20180110,000000,2.02109,2.03525,2.0173,2.02109,396869.59127536,0
+DHY.US,D,20180111,000000,2.02798,2.02798,2.02109,2.02109,237083.10340747,0
+DHY.US,D,20180112,000000,2.02798,2.02798,2.02109,2.02109,554690.56138325,0
+DHY.US,D,20180116,000000,2.02109,2.03525,2.01401,2.02109,479545.08437849,0
+DHY.US,D,20180117,000000,2.02109,2.02798,2.00654,2.00654,586248.15555505,0
+DHY.US,D,20180118,000000,2.00654,2.02109,1.99238,1.99238,540638.03750314,0
+DHY.US,D,20180119,000000,1.99917,2.01392,1.99365,1.99917,364554.04560639,0
+DHY.US,D,20180122,000000,2.00654,2.02109,2.00092,2.00654,340784.27416464,0
+DHY.US,D,20180123,000000,2.00654,2.0173,2.00654,2.01392,227628.81861016,0
+DHY.US,D,20180124,000000,2.01392,2.03534,2.01392,2.02109,701954.86553674,0
+DHY.US,D,20180125,000000,2.02798,2.02798,2.00654,2.0173,414298.35080408,0
+DHY.US,D,20180126,000000,2.02109,2.02109,2.00654,2.00654,289009.48393577,0
+DHY.US,D,20180129,000000,2.00654,2.01392,2.00654,2.00654,288569.15020884,0
+DHY.US,D,20180130,000000,1.99917,2.00654,1.9853,1.9853,652525.08442971,0
+DHY.US,D,20180131,000000,2.00654,2.01392,1.99917,2.00654,383199.65243667,0
+DHY.US,D,20180201,000000,1.99917,2.00654,1.99917,2.00654,272366.51902044,0
+DHY.US,D,20180202,000000,1.99917,2.00654,1.97086,1.9853,689523.42975668,0
+DHY.US,D,20180205,000000,1.97794,1.99238,1.92073,1.94913,705798.24680196,0
+DHY.US,D,20180206,000000,1.95651,1.99917,1.94225,1.99917,620126.00941207,0
+DHY.US,D,20180207,000000,1.99238,1.99238,1.97794,1.99238,404827.56638234,0
+DHY.US,D,20180208,000000,1.99238,1.99238,1.97794,1.98162,282945.87195843,0
+DHY.US,D,20180209,000000,1.97794,1.97794,1.94225,1.96358,676623.81713348,0
+DHY.US,D,20180212,000000,1.96358,1.97794,1.96358,1.97794,276622.39089638,0
+DHY.US,D,20180213,000000,1.97086,1.97794,1.97086,1.97794,238861.96916612,0
+DHY.US,D,20180214,000000,1.96358,1.9853,1.95651,1.98162,199489.74037455,0
+DHY.US,D,20180215,000000,1.99248,1.99936,1.97076,1.97076,330238.95170202,0
+DHY.US,D,20180216,000000,1.96339,1.97076,1.94894,1.95631,471106.55771004,0
+DHY.US,D,20180220,000000,1.94205,1.94894,1.92024,1.94894,582276.90220052,0
+DHY.US,D,20180221,000000,1.94894,1.96339,1.94894,1.96339,268410.73406381,0
+DHY.US,D,20180222,000000,1.96339,1.97076,1.95631,1.95631,270716.55657764,0
+DHY.US,D,20180223,000000,1.96339,1.96339,1.95283,1.95631,259430.81346881,0
+DHY.US,D,20180226,000000,1.96339,1.96339,1.94894,1.96339,291051.31245874,0
+DHY.US,D,20180227,000000,1.96339,1.96339,1.92799,1.95631,402658.89699657,0
+DHY.US,D,20180228,000000,1.95631,1.95631,1.94205,1.94205,151165.43410421,0
+DHY.US,D,20180301,000000,1.94894,1.94894,1.92732,1.93449,409589.7704829,0
+DHY.US,D,20180302,000000,1.92732,1.93449,1.92024,1.93449,490425.55546231,0
+DHY.US,D,20180305,000000,1.92732,1.93449,1.92451,1.9312,195230.77481905,0
+DHY.US,D,20180306,000000,1.92732,1.94205,1.92732,1.94205,270509.28004575,0
+DHY.US,D,20180307,000000,1.92732,1.93449,1.92024,1.92732,471841.82222361,0
+DHY.US,D,20180308,000000,1.92732,1.94205,1.92024,1.94205,211318.93986298,0
+DHY.US,D,20180309,000000,1.93449,1.94205,1.92024,1.9312,410355.97179228,0
+DHY.US,D,20180312,000000,1.93449,1.94205,1.93381,1.93449,280667.89256083,0
+DHY.US,D,20180313,000000,1.93449,1.94205,1.92732,1.92732,414208.63409624,0
+DHY.US,D,20180314,000000,1.93449,1.94205,1.92732,1.9312,447927.67906814,0
+DHY.US,D,20180315,000000,1.94215,1.95651,1.93449,1.95651,536458.47639019,0
+DHY.US,D,20180316,000000,1.94215,1.94215,1.92024,1.92732,566936.37638849,0
+DHY.US,D,20180319,000000,1.93449,1.93449,1.92024,1.92024,342291.92734676,0
+DHY.US,D,20180320,000000,1.92024,1.93449,1.91276,1.92732,516669.23934173,0
+DHY.US,D,20180321,000000,1.93449,1.94215,1.91276,1.91276,259921.67729554,0
+DHY.US,D,20180322,000000,1.94215,1.94215,1.91276,1.93449,328949.91854359,0
+DHY.US,D,20180323,000000,1.94904,1.94904,1.92732,1.93449,379296.4600329,0
+DHY.US,D,20180326,000000,1.94215,1.94904,1.93449,1.94215,345758.91092972,0
+DHY.US,D,20180327,000000,1.94215,1.94904,1.92732,1.93449,275656.1316408,0
+DHY.US,D,20180328,000000,1.89842,1.93449,1.89105,1.92024,513266.19180343,0
+DHY.US,D,20180329,000000,1.92732,1.93449,1.92732,1.93449,239030.05908998,0
+DHY.US,D,20180402,000000,1.94215,1.94846,1.93449,1.94215,247377.83782407,0
+DHY.US,D,20180403,000000,1.92732,1.94215,1.92732,1.94215,127430.72436437,0
+DHY.US,D,20180404,000000,1.92024,1.94215,1.92024,1.92732,294901.91230966,0
+DHY.US,D,20180405,000000,1.93449,1.94904,1.92732,1.93449,272046.83879715,0
+DHY.US,D,20180406,000000,1.92732,1.93449,1.90647,1.92024,613343.6325456,0
+DHY.US,D,20180409,000000,1.92024,1.93449,1.91665,1.92024,429929.68249665,0
+DHY.US,D,20180410,000000,1.92732,1.93449,1.92024,1.92732,349035.11760522,0
+DHY.US,D,20180411,000000,1.93449,1.93449,1.92732,1.92732,230306.91390015,0
+DHY.US,D,20180412,000000,1.92732,1.93449,1.92024,1.92024,442909.73078894,0
+DHY.US,D,20180413,000000,1.92732,1.94215,1.92024,1.93449,496996.53089079,0
+DHY.US,D,20180416,000000,1.94923,1.9567,1.93449,1.9567,466729.00110395,0
+DHY.US,D,20180417,000000,1.9567,1.9567,1.94215,1.94555,436383.09810109,0
+DHY.US,D,20180418,000000,1.94215,1.94923,1.93449,1.93449,519617.51598174,0
+DHY.US,D,20180419,000000,1.94215,1.94923,1.92722,1.93817,360017.68011519,0
+DHY.US,D,20180420,000000,1.94215,1.94215,1.92722,1.93449,287446.1445212,0
+DHY.US,D,20180423,000000,1.93449,1.94215,1.92722,1.93449,296766.36987003,0
+DHY.US,D,20180424,000000,1.93449,1.94215,1.92722,1.94215,523817.70162522,0
+DHY.US,D,20180425,000000,1.94215,1.94923,1.92722,1.94923,558101.85873376,0
+DHY.US,D,20180426,000000,1.94923,1.94923,1.92722,1.93449,445815.72714134,0
+DHY.US,D,20180427,000000,1.93449,1.93711,1.92014,1.92014,470943.62391882,0
+DHY.US,D,20180430,000000,1.92722,1.94215,1.92014,1.94215,521844.96527953,0
+DHY.US,D,20180501,000000,1.94215,1.94923,1.93449,1.94923,281988.89374161,0
+DHY.US,D,20180502,000000,1.94923,1.94923,1.92722,1.92722,289110.54413539,0
+DHY.US,D,20180503,000000,1.93449,1.94215,1.92722,1.92722,374709.56444188,0
+DHY.US,D,20180504,000000,1.92722,1.93449,1.92722,1.92722,338002.02499546,0
+DHY.US,D,20180507,000000,1.93449,1.94215,1.92722,1.9312,346822.1054788,0
+DHY.US,D,20180508,000000,1.94215,1.94215,1.92722,1.94215,314723.11738045,0
+DHY.US,D,20180509,000000,1.93449,1.94923,1.93449,1.93817,228498.14257222,0
+DHY.US,D,20180510,000000,1.94215,1.94923,1.93449,1.94923,305134.77313467,0
+DHY.US,D,20180511,000000,1.94215,1.9567,1.93449,1.9567,451421.47454079,0
+DHY.US,D,20180514,000000,1.9567,1.9567,1.94923,1.9567,218596.3054623,0
+DHY.US,D,20180515,000000,1.9567,1.96397,1.94205,1.94913,302040.06232786,0
+DHY.US,D,20180516,000000,1.9567,1.9567,1.93449,1.93449,342188.80469409,0
+DHY.US,D,20180517,000000,1.94205,1.94205,1.92712,1.92712,359308.19626478,0
+DHY.US,D,20180518,000000,1.93449,1.94205,1.92712,1.92712,190236.54474997,0
+DHY.US,D,20180521,000000,1.93449,1.94913,1.93449,1.94913,173973.07119648,0
+DHY.US,D,20180522,000000,1.94913,1.94913,1.94205,1.94205,203044.37821228,0
+DHY.US,D,20180523,000000,1.94205,1.9567,1.89018,1.89018,312418.32609315,0
+DHY.US,D,20180524,000000,1.91229,1.94913,1.91229,1.93449,543784.30963627,0
+DHY.US,D,20180525,000000,1.94205,1.94913,1.93449,1.93449,216578.19514943,0
+DHY.US,D,20180529,000000,1.93449,1.94205,1.91975,1.91975,373343.18929393,0
+DHY.US,D,20180530,000000,1.93449,1.93449,1.91975,1.93449,679842.27512349,0
+DHY.US,D,20180531,000000,1.93449,1.93449,1.91975,1.9309,216268.8271914,0
+DHY.US,D,20180601,000000,1.92712,1.94205,1.92712,1.93449,256953.80735154,0
+DHY.US,D,20180604,000000,1.93449,1.9567,1.93449,1.9567,201108.76602156,0
+DHY.US,D,20180605,000000,1.9567,1.9567,1.93449,1.93808,361194.3095822,0
+DHY.US,D,20180606,000000,1.94205,1.94913,1.93614,1.94913,407857.30991796,0
+DHY.US,D,20180607,000000,1.94205,1.94913,1.92712,1.93808,602505.44174938,0
+DHY.US,D,20180608,000000,1.92712,1.94205,1.92712,1.94205,548668.19846699,0
+DHY.US,D,20180611,000000,1.94205,1.9567,1.93449,1.95291,331999.2553832,0
+DHY.US,D,20180612,000000,1.94913,1.96397,1.94205,1.9567,323020.36601473,0
+DHY.US,D,20180613,000000,1.94913,1.9567,1.94205,1.9567,237833.83631894,0
+DHY.US,D,20180614,000000,1.9567,1.9567,1.94205,1.94205,313336.11770195,0
+DHY.US,D,20180615,000000,1.94923,1.97901,1.94205,1.9569,296777.71336183,0
+DHY.US,D,20180618,000000,1.9569,1.9569,1.94205,1.9569,267150.57524811,0
+DHY.US,D,20180619,000000,1.94923,1.9569,1.94205,1.9569,285259.94428448,0
+DHY.US,D,20180620,000000,1.96416,1.96416,1.9569,1.96416,336945.01780553,0
+DHY.US,D,20180621,000000,1.94923,1.96416,1.94923,1.96048,337311.10322253,0
+DHY.US,D,20180622,000000,1.97173,1.97173,1.96048,1.97173,454393.4693909,0
+DHY.US,D,20180625,000000,1.97173,1.97173,1.96416,1.96416,355767.99559842,0
+DHY.US,D,20180626,000000,1.96416,1.97173,1.9569,1.97173,438820.91761035,0
+DHY.US,D,20180627,000000,1.97173,1.97173,1.96416,1.97173,262413.12058419,0
+DHY.US,D,20180628,000000,1.97173,1.97901,1.96416,1.96416,219600.72009936,0
+DHY.US,D,20180629,000000,1.96416,1.97173,1.96048,1.97173,151158.21551851,0
+DHY.US,D,20180702,000000,1.96416,1.97173,1.9569,1.96048,202730.88534815,0
+DHY.US,D,20180703,000000,1.96416,1.96416,1.9569,1.96048,175448.75635627,0
+DHY.US,D,20180705,000000,1.9569,1.96416,1.94923,1.94923,239129.05683655,0
+DHY.US,D,20180706,000000,1.96416,1.96416,1.9569,1.9569,229497.40107664,0
+DHY.US,D,20180709,000000,1.96416,1.96416,1.9569,1.9569,330288.45057531,0
+DHY.US,D,20180710,000000,1.96416,1.96416,1.9569,1.9569,344831.83828216,0
+DHY.US,D,20180711,000000,1.9569,1.97173,1.9569,1.96416,280538.98924499,0
+DHY.US,D,20180712,000000,1.9569,1.97173,1.9569,1.96416,300167.35495528,0
+DHY.US,D,20180713,000000,1.96416,1.96485,1.9569,1.9569,211092.07002709,0
+DHY.US,D,20180716,000000,1.96416,1.97173,1.9569,1.97173,398117.37537274,0
+DHY.US,D,20180717,000000,1.97901,1.97901,1.9567,1.9567,650632.78375312,0
+DHY.US,D,20180718,000000,1.9567,1.97173,1.9567,1.96407,288075.19270253,0
+DHY.US,D,20180719,000000,1.97173,1.97173,1.9567,1.96407,227969.12336399,0
+DHY.US,D,20180720,000000,1.96407,1.97173,1.96048,1.97173,315778.06211733,0
+DHY.US,D,20180723,000000,1.97173,1.97901,1.9567,1.9567,255263.62707419,0
+DHY.US,D,20180724,000000,1.97901,1.98657,1.97599,1.98657,385615.81618886,0
+DHY.US,D,20180725,000000,1.98657,1.98657,1.9567,1.9567,712576.49876233,0
+DHY.US,D,20180726,000000,1.97173,1.97173,1.94904,1.96048,617461.32006693,0
+DHY.US,D,20180727,000000,1.9567,1.96407,1.93284,1.94186,783923.96846905,0
+DHY.US,D,20180730,000000,1.94904,1.94904,1.91927,1.9342,442799.38955058,0
+DHY.US,D,20180731,000000,1.94904,1.9567,1.94186,1.94904,326941.08926946,0
+DHY.US,D,20180801,000000,1.94904,1.96407,1.94904,1.9567,289994.30526882,0
+DHY.US,D,20180802,000000,1.94186,1.98657,1.94186,1.98657,385958.18339575,0
+DHY.US,D,20180803,000000,1.97173,1.97173,1.95815,1.96407,316427.73482918,0
+DHY.US,D,20180806,000000,1.96407,1.97173,1.9567,1.97173,216342.04427481,0
+DHY.US,D,20180807,000000,1.97173,1.97901,1.96407,1.96407,214078.50204858,0
+DHY.US,D,20180808,000000,1.97173,1.97173,1.9567,1.9567,358767.83356475,0
+DHY.US,D,20180809,000000,1.96407,1.96407,1.94904,1.94904,425862.52507513,0
+DHY.US,D,20180810,000000,1.9567,1.96407,1.95283,1.96407,274166.00930964,0
+DHY.US,D,20180813,000000,1.9567,1.96407,1.9567,1.9567,281019.54080646,0
+DHY.US,D,20180814,000000,1.96407,1.96407,1.94904,1.94904,367671.44339676,0
+DHY.US,D,20180815,000000,1.9568,1.96426,1.95573,1.9568,352486.63279028,0
+DHY.US,D,20180816,000000,1.96426,1.96426,1.9568,1.96426,216583.35128207,0
+DHY.US,D,20180817,000000,1.96426,1.97193,1.9568,1.96426,238115.36116074,0
+DHY.US,D,20180820,000000,1.96426,1.97929,1.96426,1.96426,280127.52986082,0
+DHY.US,D,20180821,000000,1.96426,1.97193,1.96426,1.96795,226420.2211208,0
+DHY.US,D,20180822,000000,1.96426,1.97193,1.96426,1.96426,393846.0350989,0
+DHY.US,D,20180823,000000,1.97193,1.97929,1.96426,1.97193,309504.07992853,0
+DHY.US,D,20180824,000000,1.97193,1.97929,1.96426,1.97929,321754.01983987,0
+DHY.US,D,20180827,000000,1.97929,1.97929,1.97193,1.97193,244443.99835545,0
+DHY.US,D,20180828,000000,1.97929,1.98696,1.9727,1.97929,198227.5191058,0
+DHY.US,D,20180829,000000,1.97929,1.98696,1.97193,1.97561,231855.81614333,0
+DHY.US,D,20180830,000000,1.97193,1.97929,1.97193,1.97929,105598.62756641,0
+DHY.US,D,20180831,000000,1.97929,1.98696,1.97193,1.97561,226873.96079258,0
+DHY.US,D,20180904,000000,1.97193,1.98696,1.97193,1.97929,289501.37898903,0
+DHY.US,D,20180905,000000,1.98696,1.98696,1.97929,1.98346,289850.9647816,0
+DHY.US,D,20180906,000000,1.97929,1.98696,1.97929,1.98696,160724.90400725,0
+DHY.US,D,20180907,000000,1.98696,1.98696,1.97929,1.98346,142360.82201876,0
+DHY.US,D,20180910,000000,1.98696,1.99461,1.98696,1.99461,185745.55322594,0
+DHY.US,D,20180911,000000,1.98696,1.99064,1.97929,1.99064,208535.65946726,0
+DHY.US,D,20180912,000000,1.98696,1.98696,1.97193,1.97193,462342.16345914,0
+DHY.US,D,20180913,000000,1.97929,1.98696,1.97193,1.98346,328771.51635445,0
+DHY.US,D,20180914,000000,1.97929,1.98696,1.97929,1.97929,292221.75456662,0
+DHY.US,D,20180917,000000,1.97929,1.98696,1.97929,1.98696,411148.98499135,0
+DHY.US,D,20180918,000000,1.99461,1.99461,1.97919,1.97919,426672.03789862,0
+DHY.US,D,20180919,000000,1.98696,2.00209,1.97919,1.97919,203058.81538365,0
+DHY.US,D,20180920,000000,1.99461,1.99461,1.98696,1.99064,319559.56979094,0
+DHY.US,D,20180921,000000,1.99461,1.99461,1.98696,1.99461,193615.87407815,0
+DHY.US,D,20180924,000000,1.99461,2.00209,1.98696,2.00209,369252.31366229,0
+DHY.US,D,20180925,000000,2.00209,2.00974,1.99461,1.99461,265787.29377973,0
+DHY.US,D,20180926,000000,2.00209,2.00974,1.99461,2.00974,250359.11371292,0
+DHY.US,D,20180927,000000,2.00974,2.00974,2.00209,2.00974,164921.99597114,0
+DHY.US,D,20180928,000000,2.00209,2.00974,1.99461,2.00209,150411.60751315,0
+DHY.US,D,20181001,000000,2.00209,2.00209,1.99461,1.99461,443712.02502675,0
+DHY.US,D,20181002,000000,2.0173,2.0173,1.99461,2.00974,241886.55656911,0
+DHY.US,D,20181003,000000,2.0173,2.0173,2.00209,2.00974,179546.85057361,0
+DHY.US,D,20181004,000000,2.00209,2.00209,1.99461,1.99461,370917.744503,0
+DHY.US,D,20181005,000000,2.00209,2.00209,1.97919,1.97919,336579.96361506,0
+DHY.US,D,20181008,000000,1.97919,1.98696,1.97919,1.98346,290909.00319805,0
+DHY.US,D,20181009,000000,1.98696,1.98696,1.97173,1.97173,494087.44085881,0
+DHY.US,D,20181010,000000,1.97919,2.00209,1.97173,1.97173,791665.38600541,0
+DHY.US,D,20181011,000000,1.97173,1.97919,1.96407,1.96407,457686.17569083,0
+DHY.US,D,20181012,000000,1.96407,1.97919,1.95651,1.96407,433191.45200078,0
+DHY.US,D,20181015,000000,1.97919,1.97919,1.96407,1.97173,313555.76895216,0
+DHY.US,D,20181016,000000,1.97173,1.97929,1.95631,1.96019,596771.82226062,0
+DHY.US,D,20181017,000000,1.95631,1.97173,1.94855,1.94855,536890.56030491,0
+DHY.US,D,20181018,000000,1.95631,1.95631,1.9182,1.9182,785264.56295383,0
+DHY.US,D,20181019,000000,1.9024,1.9182,1.89483,1.89483,772106.11247241,0
+DHY.US,D,20181022,000000,1.89483,1.9024,1.84896,1.84896,1199091.6432352,0
+DHY.US,D,20181023,000000,1.84896,1.85652,1.803,1.85643,1290504.7186996,0
+DHY.US,D,20181024,000000,1.87195,1.88746,1.79912,1.82598,1226483.0822388,0
+DHY.US,D,20181025,000000,1.84896,1.84896,1.81851,1.83354,836789.79636322,0
+DHY.US,D,20181026,000000,1.84149,1.84896,1.803,1.82598,833060.88124246,0
+DHY.US,D,20181029,000000,1.82598,1.82608,1.80688,1.81046,622680.35751885,0
+DHY.US,D,20181030,000000,1.81046,1.81842,1.78767,1.803,767491.37376517,0
+DHY.US,D,20181031,000000,1.803,1.81851,1.79505,1.803,642554.1551425,0
+DHY.US,D,20181101,000000,1.803,1.81851,1.803,1.81046,533577.22947443,0
+DHY.US,D,20181102,000000,1.81046,1.82492,1.79776,1.81046,385374.50918159,0
+DHY.US,D,20181105,000000,1.81046,1.82598,1.803,1.82598,319660.62999056,0
+DHY.US,D,20181106,000000,1.82598,1.84149,1.82598,1.82598,362985.55005919,0
+DHY.US,D,20181107,000000,1.82598,1.84149,1.81046,1.83354,564747.08247218,0
+DHY.US,D,20181108,000000,1.84149,1.84896,1.83345,1.84149,414023.01332143,0
+DHY.US,D,20181109,000000,1.84149,1.84896,1.82598,1.84149,455174.10787166,0
+DHY.US,D,20181112,000000,1.84149,1.84149,1.81046,1.81046,676611.44241517,0
+DHY.US,D,20181113,000000,1.81046,1.82598,1.81046,1.82598,212982.30825063,0
+DHY.US,D,20181114,000000,1.82598,1.83354,1.803,1.81046,507727.47412824,0
+DHY.US,D,20181115,000000,1.81851,1.81851,1.79505,1.81046,485962.4070545,0
+DHY.US,D,20181116,000000,1.81046,1.81046,1.78739,1.79505,443442.87490327,0
+DHY.US,D,20181119,000000,1.79505,1.8029,1.77187,1.77187,428888.14370463,0
+DHY.US,D,20181120,000000,1.75655,1.77953,1.75655,1.77187,603531.5121435,0
+DHY.US,D,20181121,000000,1.77963,1.78739,1.77187,1.77963,212246.01251053,0
+DHY.US,D,20181123,000000,1.78739,1.79505,1.77963,1.77963,352711.44017311,0
+DHY.US,D,20181126,000000,1.77963,1.79505,1.77963,1.79505,423837.19617657,0
+DHY.US,D,20181127,000000,1.78739,1.79505,1.77963,1.77963,320783.6356782,0
+DHY.US,D,20181128,000000,1.78739,1.78739,1.7642,1.77963,543390.38110305,0
+DHY.US,D,20181129,000000,1.78739,1.78739,1.77187,1.77187,388581.62367981,0
+DHY.US,D,20181130,000000,1.77187,1.78215,1.77187,1.77187,229886.17347723,0
+DHY.US,D,20181203,000000,1.77963,1.79505,1.77963,1.79505,428914.95559432,0
+DHY.US,D,20181204,000000,1.78739,1.79505,1.77187,1.79505,321048.66089557,0
+DHY.US,D,20181206,000000,1.77187,1.77963,1.77187,1.77187,317799.26610976,0
+DHY.US,D,20181207,000000,1.77187,1.78739,1.7642,1.77187,361303.61959404,0
+DHY.US,D,20181210,000000,1.77963,1.78739,1.77187,1.77963,304158.20161382,0
+DHY.US,D,20181211,000000,1.78739,1.78739,1.77187,1.77963,315062.39090775,0
+DHY.US,D,20181212,000000,1.77187,1.78739,1.77187,1.77187,206441.23839142,0
+DHY.US,D,20181213,000000,1.77963,1.77963,1.7642,1.77565,266067.78739501,0
+DHY.US,D,20181214,000000,1.77963,1.77963,1.7642,1.7642,392112.54330743,0
+DHY.US,D,20181217,000000,1.77983,1.77983,1.72513,1.73308,496810.91011598,0
+DHY.US,D,20181218,000000,1.71717,1.72513,1.6938,1.6938,945356.29387364,0
+DHY.US,D,20181219,000000,1.6938,1.70961,1.6782,1.70961,918779.52382607,0
+DHY.US,D,20181220,000000,1.70961,1.71717,1.57686,1.61574,2008170.3203715,0
+DHY.US,D,20181221,000000,1.59228,1.61574,1.58083,1.59228,985977.33798911,0
+DHY.US,D,20181224,000000,1.56901,1.61982,1.54544,1.59228,1007677.4377917,0
+DHY.US,D,20181226,000000,1.61574,1.66277,1.60808,1.66277,943575.36566193,0
+DHY.US,D,20181227,000000,1.66277,1.66277,1.64707,1.66277,471845.94712973,0
+DHY.US,D,20181228,000000,1.67064,1.6938,1.65473,1.68624,872603.26241096,0
+DHY.US,D,20181231,000000,1.70167,1.70167,1.67064,1.6938,905655.10382003,0
+DHY.US,D,20190102,000000,1.68624,1.70167,1.6782,1.70167,730115.59952941,0
+DHY.US,D,20190103,000000,1.70167,1.70167,1.6938,1.6938,312327.57815879,0
+DHY.US,D,20190104,000000,1.70167,1.72513,1.6938,1.72513,940310.50247822,0
+DHY.US,D,20190107,000000,1.73308,1.75645,1.72513,1.74064,692673.82679592,0
+DHY.US,D,20190108,000000,1.75645,1.77983,1.7483,1.77197,595698.31544626,0
+DHY.US,D,20190109,000000,1.77983,1.79523,1.77197,1.78767,497532.76868471,0
+DHY.US,D,20190110,000000,1.78767,1.79941,1.77992,1.78767,451457.56746921,0
+DHY.US,D,20190111,000000,1.78767,1.8032,1.78767,1.8032,302393.77302655,0
+DHY.US,D,20190114,000000,1.79523,1.81086,1.78767,1.8032,339893.29444553,0
+DHY.US,D,20190115,000000,1.79523,1.80524,1.78767,1.79523,405327.71124782,0
+DHY.US,D,20190116,000000,1.81095,1.81095,1.79523,1.79523,376381.18264176,0
+DHY.US,D,20190117,000000,1.78758,1.81095,1.77963,1.78758,641182.62386192,0
+DHY.US,D,20190118,000000,1.81095,1.8191,1.79533,1.81095,434764.07245408,0
+DHY.US,D,20190122,000000,1.8191,1.82705,1.80242,1.8191,764798.84130382,0
+DHY.US,D,20190123,000000,1.81095,1.8191,1.78758,1.78758,593656.48692328,0
+DHY.US,D,20190124,000000,1.80329,1.81095,1.79523,1.80329,497982.38345038,0
+DHY.US,D,20190125,000000,1.79523,1.81095,1.79523,1.80329,491454.719536,0
+DHY.US,D,20190128,000000,1.78758,1.79523,1.78758,1.78758,383257.40112217,0
+DHY.US,D,20190129,000000,1.79523,1.81095,1.79136,1.79523,358094.44264278,0
+DHY.US,D,20190130,000000,1.81095,1.82705,1.80329,1.82705,502332.09694023,0
+DHY.US,D,20190131,000000,1.82705,1.84246,1.82705,1.82705,615477.24022946,0
+DHY.US,D,20190201,000000,1.8347,1.84246,1.82705,1.84246,323550.41644949,0
+DHY.US,D,20190204,000000,1.84246,1.84246,1.8347,1.8347,338986.84632851,0
+DHY.US,D,20190205,000000,1.85051,1.85051,1.83364,1.84246,450300.5313062,0
+DHY.US,D,20190206,000000,1.84246,1.85847,1.8347,1.8347,409733.11097012,0
+DHY.US,D,20190207,000000,1.84246,1.85847,1.8347,1.85051,247459.30471968,0
+DHY.US,D,20190208,000000,1.85847,1.85856,1.85051,1.85051,346386.92788452,0
+DHY.US,D,20190211,000000,1.85051,1.85847,1.84246,1.85051,204869.64916463,0
+DHY.US,D,20190212,000000,1.85051,1.85847,1.85051,1.85847,431498.17804384,0
+DHY.US,D,20190213,000000,1.85051,1.85847,1.84246,1.85847,477869.34127251,0
+DHY.US,D,20190214,000000,1.85051,1.85847,1.8347,1.84246,799924.47925819,0
+DHY.US,D,20190215,000000,1.85061,1.85866,1.84246,1.84246,485000.27270503,0
+DHY.US,D,20190219,000000,1.85866,1.86642,1.85061,1.86642,489562.4188594,0
+DHY.US,D,20190220,000000,1.86642,1.88233,1.85866,1.87456,485584.97814571,0
+DHY.US,D,20190221,000000,1.87456,1.88233,1.85061,1.86642,523594.95669543,0
+DHY.US,D,20190222,000000,1.86642,1.88233,1.85866,1.87456,399984.92661269,0
+DHY.US,D,20190225,000000,1.88233,1.89842,1.87456,1.88233,631738.65132987,0
+DHY.US,D,20190226,000000,1.88233,1.89842,1.88233,1.89842,427243.33739445,0
+DHY.US,D,20190227,000000,1.89842,1.90627,1.89027,1.90627,328512.67849624,0
+DHY.US,D,20190228,000000,1.90627,1.94584,1.89842,1.90627,650206.88719756,0
+DHY.US,D,20190301,000000,1.90627,1.92188,1.90627,1.92188,338132.99076435,0
+DHY.US,D,20190304,000000,1.93798,1.93905,1.91403,1.93013,649245.78407463,0
+DHY.US,D,20190305,000000,1.9537,1.9537,1.92188,1.93013,454823.49085255,0
+DHY.US,D,20190306,000000,1.92188,1.93013,1.91403,1.92188,480749.55696175,0
+DHY.US,D,20190307,000000,1.92188,1.93013,1.89842,1.91403,399766.30658901,0
+DHY.US,D,20190308,000000,1.89027,1.93013,1.89027,1.90627,386558.35723433,0
+DHY.US,D,20190311,000000,1.91403,1.91403,1.90627,1.90627,338036.05547084,0
+DHY.US,D,20190312,000000,1.90627,1.92188,1.90627,1.91403,377291.75566488,0
+DHY.US,D,20190313,000000,1.93013,1.94584,1.91403,1.91403,519151.40159164,0
+DHY.US,D,20190314,000000,1.91403,1.9697,1.91403,1.94584,792710.01847702,0
+DHY.US,D,20190315,000000,1.95379,2.00179,1.93798,1.95379,477954.93307424,0
+DHY.US,D,20190318,000000,1.96203,1.96989,1.94584,1.94584,250876.78942937,0
+DHY.US,D,20190319,000000,1.94584,1.95379,1.94584,1.95379,286878.9699315,0
+DHY.US,D,20190320,000000,1.95379,1.97784,1.95379,1.95379,346590.07951029,0
+DHY.US,D,20190321,000000,1.95379,1.97387,1.95379,1.96989,238600.03762832,0
+DHY.US,D,20190322,000000,1.97784,1.97784,1.95379,1.95379,385470.41324859,0
+DHY.US,D,20190325,000000,1.96989,1.96989,1.94593,1.96989,329666.62097968,0
+DHY.US,D,20190326,000000,1.96989,1.97784,1.95379,1.95379,294215.11544284,0
+DHY.US,D,20190327,000000,1.96203,1.96989,1.94584,1.94584,344054.29348098,0
+DHY.US,D,20190328,000000,1.95379,1.96203,1.94584,1.96203,325467.46656272,0
+DHY.US,D,20190329,000000,1.96989,1.98599,1.96203,1.98599,531123.94156728,0
+DHY.US,D,20190401,000000,1.99404,2.00984,1.97784,2.00179,465256.40962376,0
+DHY.US,D,20190402,000000,2.00984,2.00984,2.00179,2.00179,433109.98510517,0
+DHY.US,D,20190403,000000,2.00984,2.02594,2.00179,2.02594,319633.81810086,0
+DHY.US,D,20190404,000000,2.04979,2.04979,2.01789,2.03418,259820.61709592,0
+DHY.US,D,20190405,000000,2.04979,2.04979,2.01799,2.02594,446181.81255834,0
+DHY.US,D,20190408,000000,2.02594,2.02594,2.01799,2.02594,273041.97239547,0
+DHY.US,D,20190409,000000,2.01799,2.02594,1.99404,1.99404,438411.52067923,0
+DHY.US,D,20190410,000000,2.00179,2.00984,1.99404,2.00179,330782.40808163,0
+DHY.US,D,20190411,000000,2.00984,2.00984,1.99404,2.00984,340962.67635377,0
+DHY.US,D,20190412,000000,2.00984,2.04979,2.00179,2.03418,979091.83846996,0
+DHY.US,D,20190415,000000,2.04223,2.04999,2.00974,2.03418,329805.83656079,0
+DHY.US,D,20190416,000000,2.00974,2.02487,2.00974,2.00974,332234.3750313,0
+DHY.US,D,20190417,000000,2.00974,2.01779,2.0017,2.0017,158771.76096556,0
+DHY.US,D,20190418,000000,2.0017,2.03418,2.0017,2.01779,487380.34352879,0
+DHY.US,D,20190422,000000,2.02584,2.03418,2.00974,2.01779,151688.26595328,0
+DHY.US,D,20190423,000000,2.04223,2.05804,2.02196,2.04999,499892.21497793,0
+DHY.US,D,20190424,000000,2.06618,2.06618,2.03418,2.03418,367864.28275727,0
+DHY.US,D,20190425,000000,2.03418,2.03418,2.00974,2.00974,345467.07382265,0
+DHY.US,D,20190426,000000,2.03418,2.03418,2.0017,2.01779,331711.54318224,0
+DHY.US,D,20190429,000000,2.0017,2.01779,2.0017,2.00974,230517.2841116,0
+DHY.US,D,20190430,000000,2.00974,2.05804,2.00974,2.05804,331811.57215533,0
+DHY.US,D,20190501,000000,2.04223,2.05804,2.03418,2.05804,312495.66808265,0
+DHY.US,D,20190502,000000,2.04999,2.05804,2.02584,2.03418,221322.86839904,0
+DHY.US,D,20190503,000000,2.03418,2.05804,2.03302,2.05804,301316.14130608,0
+DHY.US,D,20190506,000000,2.04999,2.05804,2.03418,2.04999,381664.15613833,0
+DHY.US,D,20190507,000000,2.04223,2.04999,2.02584,2.02584,280190.43467895,0
+DHY.US,D,20190508,000000,2.03418,2.04999,2.03418,2.04223,216070.83169827,0
+DHY.US,D,20190509,000000,2.04223,2.04223,2.02584,2.02584,158245.83543691,0
+DHY.US,D,20190510,000000,2.02584,2.02584,2.01779,2.01779,178221.72448673,0
+DHY.US,D,20190513,000000,2.01779,2.02584,2.00974,2.02584,344653.43609303,0
+DHY.US,D,20190514,000000,2.02584,2.04999,2.02196,2.04999,324566.17457833,0
+DHY.US,D,20190515,000000,2.04214,2.04999,2.02564,2.02564,175974.68188492,0
+DHY.US,D,20190516,000000,2.03399,2.03399,2.0176,2.02564,348270.9787489,0
+DHY.US,D,20190517,000000,2.04214,2.04214,2.00945,2.00945,325028.16406233,0
+DHY.US,D,20190520,000000,2.0176,2.04214,2.00945,2.02564,229413.87172798,0
+DHY.US,D,20190521,000000,2.03399,2.05813,2.02564,2.04999,370748.62335261,0
+DHY.US,D,20190522,000000,2.05813,2.07471,2.04214,2.04214,382012.71070437,0
+DHY.US,D,20190523,000000,2.04214,2.05813,2.03399,2.04214,298905.13368652,0
+DHY.US,D,20190524,000000,2.06628,2.06628,2.04611,2.04999,184137.87107073,0
+DHY.US,D,20190528,000000,2.04999,2.05813,2.04214,2.04214,151418.08460326,0
+DHY.US,D,20190529,000000,2.04214,2.04969,2.02564,2.02564,258397.524489,0
+DHY.US,D,20190530,000000,2.03399,2.04999,2.0176,2.0176,202344.17540061,0
+DHY.US,D,20190531,000000,2.0176,2.02807,1.99335,2.0014,255366.74972686,0
+DHY.US,D,20190603,000000,1.99335,2.0014,1.96873,1.98095,342695.13691872,0
+DHY.US,D,20190604,000000,1.98502,1.99335,1.97687,1.99335,223382.22777297,0
+DHY.US,D,20190605,000000,1.99335,2.02564,1.98705,2.0176,221311.52490725,0
+DHY.US,D,20190606,000000,2.02564,2.03399,2.0014,2.03399,147700.5129743,0
+DHY.US,D,20190607,000000,2.04999,2.04999,2.0176,2.02564,363720.81457277,0
+DHY.US,D,20190610,000000,2.02564,2.03399,2.0176,2.0176,188783.54657376,0
+DHY.US,D,20190611,000000,2.0176,2.03399,2.01342,2.02564,233828.55248902,0
+DHY.US,D,20190612,000000,2.02564,2.04999,2.02564,2.02564,184429.70817779,0
+DHY.US,D,20190613,000000,2.04214,2.04999,2.02564,2.03399,197628.37649375,0
+DHY.US,D,20190614,000000,2.04214,2.05813,2.03399,2.04999,247901.70089967,0
+DHY.US,D,20190617,000000,2.06647,2.06647,2.04204,2.04204,188875.32573465,0
+DHY.US,D,20190618,000000,2.04204,2.04999,2.03379,2.04204,300836.62097114,0
+DHY.US,D,20190619,000000,2.04204,2.04999,2.03379,2.04204,354446.99441764,0
+DHY.US,D,20190620,000000,2.04999,2.04999,2.04204,2.04204,324397.05342795,0
+DHY.US,D,20190621,000000,2.04999,2.05823,2.03379,2.04999,360869.47322628,0
+DHY.US,D,20190624,000000,2.05823,2.06647,2.04999,2.04999,306845.57794256,0
+DHY.US,D,20190625,000000,2.05823,2.07481,2.03379,2.04204,541379.48937589,0
+DHY.US,D,20190626,000000,2.04999,2.05823,2.04204,2.04999,195939.22744293,0
+DHY.US,D,20190627,000000,2.04204,2.04999,2.03379,2.03379,315694.53276865,0
+DHY.US,D,20190628,000000,2.03379,2.04999,2.02555,2.02555,688245.74009004,0
+DHY.US,D,20190701,000000,2.03379,2.04999,2.02555,2.03379,438639.42174163,0
+DHY.US,D,20190702,000000,2.04204,2.04999,2.03379,2.04999,309703.1066482,0
+DHY.US,D,20190703,000000,2.04999,2.05823,2.04204,2.05823,188386.52436097,0
+DHY.US,D,20190705,000000,2.04999,2.05823,2.04204,2.04204,217431.01948706,0
+DHY.US,D,20190708,000000,2.04204,2.05823,2.04204,2.05823,294114.05524321,0
+DHY.US,D,20190709,000000,2.05823,2.05823,2.04204,2.04204,461627.52347609,0
+DHY.US,D,20190710,000000,2.04204,2.05823,2.03379,2.04999,595799.37564588,0
+DHY.US,D,20190711,000000,2.04999,2.06647,2.04204,2.04999,438028.9356378,0
+DHY.US,D,20190712,000000,2.05823,2.06647,2.04999,2.05823,242763.09911684,0
+DHY.US,D,20190715,000000,2.05823,2.08296,2.05823,2.08296,362727.74342749,0
+DHY.US,D,20190716,000000,2.0912,2.0912,2.06628,2.07471,191884.44473972,0
+DHY.US,D,20190717,000000,2.06628,2.08296,2.06628,2.08296,225965.4502225,0
+DHY.US,D,20190718,000000,2.06628,2.07471,2.06628,2.06628,264076.48897185,0
+DHY.US,D,20190719,000000,2.07471,2.07471,2.06628,2.06628,268467.45152277,0
+DHY.US,D,20190722,000000,2.07471,2.08296,2.06628,2.07471,202415.33003097,0
+DHY.US,D,20190723,000000,2.0912,2.0912,2.06628,2.07471,190007.61246102,0
+DHY.US,D,20190724,000000,2.08296,2.0912,2.07879,2.0912,196215.5961521,0
+DHY.US,D,20190725,000000,2.08296,2.0912,2.07471,2.07471,255699.835895,0
+DHY.US,D,20190726,000000,2.08296,2.0912,2.07471,2.07471,163406.09297681,0
+DHY.US,D,20190729,000000,2.0912,2.0912,2.07471,2.0912,311170.54199577,0
+DHY.US,D,20190730,000000,2.0912,2.0912,2.07471,2.0912,279907.87861061,0
+DHY.US,D,20190731,000000,2.0912,2.10758,2.08296,2.0912,273905.10899836,0
+DHY.US,D,20190801,000000,2.08296,2.10758,2.08296,2.08713,176196.39558817,0
+DHY.US,D,20190802,000000,2.0912,2.09945,2.08296,2.09945,330127.57923714,0
+DHY.US,D,20190805,000000,2.0912,2.09945,2.06628,2.07471,555915.65849704,0
+DHY.US,D,20190806,000000,2.08296,2.0912,2.07471,2.08296,325025.07038275,0
+DHY.US,D,20190807,000000,2.08296,2.0912,2.07471,2.08296,286074.61324062,0
+DHY.US,D,20190808,000000,2.08296,2.0912,2.07471,2.07471,300159.10514306,0
+DHY.US,D,20190809,000000,2.08296,2.0912,2.08286,2.0912,236413.8373916,0
+DHY.US,D,20190812,000000,2.09945,2.10758,2.0912,2.09945,319417.26053024,0
+DHY.US,D,20190813,000000,2.09945,2.09945,2.08296,2.08296,175737.49978377,0
+DHY.US,D,20190814,000000,2.08296,2.0912,2.07471,2.07471,344000.6697016,0
+DHY.US,D,20190815,000000,2.0914,2.11215,2.0914,2.09963,466636.19071656,0
+DHY.US,D,20190816,000000,2.09963,2.10788,2.07471,2.07471,385727.18865375,0
+DHY.US,D,20190819,000000,2.08305,2.0914,2.08305,2.08305,179319.98073771,0
+DHY.US,D,20190820,000000,2.08305,2.11632,2.08296,2.11632,399226.97511552,0
+DHY.US,D,20190821,000000,2.11632,2.12475,2.10788,2.12475,411579.00645302,0
+DHY.US,D,20190822,000000,2.12475,2.12475,2.11632,2.12475,216636.97506146,0
+DHY.US,D,20190823,000000,2.12475,2.13289,2.11632,2.12475,349774.50702491,0
+DHY.US,D,20190826,000000,2.12475,2.13289,2.11632,2.11632,270537.12316197,0
+DHY.US,D,20190827,000000,2.11632,2.12475,2.09963,2.10788,250453.9865534,0
+DHY.US,D,20190828,000000,2.11632,2.11632,2.10788,2.10788,194946.15629766,0
+DHY.US,D,20190829,000000,2.11632,2.12475,2.10788,2.12475,220178.20695434,0
+DHY.US,D,20190830,000000,2.11632,2.12475,2.10788,2.10788,271593.09912537,0
+DHY.US,D,20190903,000000,2.10788,2.11632,2.10788,2.10788,193976.80336251,0
+DHY.US,D,20190904,000000,2.11632,2.11632,2.10788,2.11632,204065.29247378,0
+DHY.US,D,20190905,000000,2.11632,2.12475,2.10788,2.10788,364782.97789533,0
+DHY.US,D,20190906,000000,2.11632,2.12475,2.10788,2.12475,211509.71677043,0
+DHY.US,D,20190909,000000,2.12475,2.13289,2.10788,2.12475,384668.11901077,0
+DHY.US,D,20190910,000000,2.12475,2.13289,2.11632,2.12475,271042.42416008,0
+DHY.US,D,20190911,000000,2.13289,2.14134,2.12475,2.14134,223343.04116496,0
+DHY.US,D,20190912,000000,2.14134,2.14958,2.13289,2.14958,260685.81615187,0
+DHY.US,D,20190913,000000,2.14958,2.15801,2.14134,2.14134,379300.584939,0
+DHY.US,D,20190916,000000,2.15801,2.15801,2.14958,2.1554,238217.4525869,0
+DHY.US,D,20190917,000000,2.16625,2.16625,2.1327,2.14948,297806.87743554,0
+DHY.US,D,20190918,000000,2.14124,2.14948,2.12446,2.1327,190652.12904025,0
+DHY.US,D,20190919,000000,2.14124,2.14124,2.12446,2.12446,372104.6862353,0
+DHY.US,D,20190920,000000,2.12446,2.1327,2.12446,2.1327,458661.71598514,0
+DHY.US,D,20190923,000000,2.1327,2.14066,2.12446,2.12446,329149.97648978,0
+DHY.US,D,20190924,000000,2.1327,2.1327,2.11593,2.1327,327906.31729851,0
+DHY.US,D,20190925,000000,2.1327,2.15801,2.12446,2.14948,519047.24771243,0
+DHY.US,D,20190926,000000,2.14948,2.14948,2.1327,2.14124,143773.60236041,0
+DHY.US,D,20190927,000000,2.14124,2.15801,2.14124,2.15801,191730.79198724,0
+DHY.US,D,20190930,000000,2.15801,2.16625,2.14124,2.14124,433430.69655499,0
+DHY.US,D,20191001,000000,2.14124,2.14948,2.12446,2.1327,232289.96251111,0
+DHY.US,D,20191002,000000,2.1327,2.14124,2.11593,2.11593,288897.08024435,0
+DHY.US,D,20191003,000000,2.11593,2.1327,2.10749,2.1327,464769.67070312,0
+DHY.US,D,20191004,000000,2.12446,2.1327,2.12446,2.12446,241040.95081715,0
+DHY.US,D,20191007,000000,2.11593,2.12446,2.10749,2.10749,385274.4802085,0
+DHY.US,D,20191008,000000,2.11593,2.11593,2.09915,2.09915,286524.22800629,0
+DHY.US,D,20191009,000000,2.10749,2.11593,2.09081,2.09081,311722.24818759,0
+DHY.US,D,20191010,000000,2.09915,2.10749,2.09081,2.09915,220869.12872727,0
+DHY.US,D,20191011,000000,2.10749,2.11292,2.09081,2.09915,303980.83065122,0
+DHY.US,D,20191014,000000,2.09915,2.11593,2.09915,2.10749,126956.36016207,0
+DHY.US,D,20191015,000000,2.11593,2.12446,2.10749,2.11593,183493.35449151,0
+DHY.US,D,20191016,000000,2.12456,2.13289,2.11593,2.11593,185821.86398892,0
+DHY.US,D,20191017,000000,2.12456,2.13289,2.11593,2.13289,240154.09600415,0
+DHY.US,D,20191018,000000,2.13289,2.13289,2.11593,2.12456,169615.10789442,0
+DHY.US,D,20191021,000000,2.13289,2.14085,2.12456,2.13289,234912.37156864,0
+DHY.US,D,20191022,000000,2.13289,2.14143,2.12456,2.12456,158801.66653484,0
+DHY.US,D,20191023,000000,2.14143,2.14143,2.12456,2.12456,258120.12455331,0
+DHY.US,D,20191024,000000,2.12456,2.14977,2.12456,2.14977,276888.44734028,0
+DHY.US,D,20191025,000000,2.14143,2.14822,2.13289,2.14143,221479.61483111,0
+DHY.US,D,20191028,000000,2.11593,2.14977,2.11593,2.14977,514603.69260864,0
+DHY.US,D,20191029,000000,2.13289,2.14977,2.13289,2.1456,216125.48670418,0
+DHY.US,D,20191030,000000,2.14977,2.14977,2.14143,2.14977,128431.01409533,0
+DHY.US,D,20191031,000000,2.14977,2.14977,2.14143,2.14143,150073.36521237,0
+DHY.US,D,20191101,000000,2.14143,2.1584,2.14143,2.1456,246946.78513589,0
+DHY.US,D,20191104,000000,2.14143,2.1584,2.14143,2.15413,368731.54426627,0
+DHY.US,D,20191105,000000,2.14977,2.1584,2.14143,2.14143,266139.97325189,0
+DHY.US,D,20191106,000000,2.14977,2.14977,2.14143,2.14977,175545.69164979,0
+DHY.US,D,20191107,000000,2.14143,2.1584,2.14143,2.14143,205147.04910033,0
+DHY.US,D,20191108,000000,2.14143,2.1584,2.14143,2.1584,223832.87376517,0
+DHY.US,D,20191111,000000,2.1584,2.16665,2.14977,2.16665,282523.06908247,0
+DHY.US,D,20191112,000000,2.1584,2.16665,2.14143,2.14143,187091.30384336,0
+DHY.US,D,20191113,000000,2.14143,2.14977,2.14143,2.14143,248868.99138176,0
+DHY.US,D,20191114,000000,2.14977,2.14977,2.14143,2.1456,150548.7606412,0
+DHY.US,D,20191115,000000,2.14143,2.16665,2.14143,2.1584,351226.47397458,0
+DHY.US,D,20191118,000000,2.16674,2.16683,2.1584,2.1584,267297.00941491,0
+DHY.US,D,20191119,000000,2.16674,2.16674,2.14968,2.1584,203841.51631746,0
+DHY.US,D,20191120,000000,2.14968,2.1584,2.14968,2.14968,168211.60859149,0
+DHY.US,D,20191121,000000,2.14968,2.1584,2.14124,2.14124,316894.88044579,0
+DHY.US,D,20191122,000000,2.14968,2.14968,2.14124,2.14551,165551.04415246,0
+DHY.US,D,20191125,000000,2.1584,2.1584,2.14968,2.14968,182436.34730157,0
+DHY.US,D,20191126,000000,2.1584,2.17547,2.14968,2.17547,353266.2400445,0
+DHY.US,D,20191127,000000,2.17547,2.184,2.16674,2.17547,231236.04900075,0
+DHY.US,D,20191129,000000,2.14968,2.16674,2.14968,2.1584,285109.38521158,0
+DHY.US,D,20191202,000000,2.1584,2.16674,2.14968,2.15413,226488.28207156,0
+DHY.US,D,20191203,000000,2.1584,2.16674,2.14968,2.14968,238751.62792776,0
+DHY.US,D,20191204,000000,2.1584,2.1584,2.14124,2.1584,517508.6577345,0
+DHY.US,D,20191205,000000,2.1584,2.16674,2.14124,2.14968,364814.94591766,0
+DHY.US,D,20191206,000000,2.14968,2.14968,2.1327,2.14124,455962.99616463,0
+DHY.US,D,20191209,000000,2.12437,2.14124,2.11573,2.12437,1077108.8886116,0
+DHY.US,D,20191210,000000,2.12437,2.1327,2.10691,2.1327,641880.76422053,0
+DHY.US,D,20191211,000000,2.12437,2.13774,2.11573,2.13289,360029.02360697,0
+DHY.US,D,20191212,000000,2.12437,2.14007,2.12437,2.12437,474447.73165674,0
+DHY.US,D,20191213,000000,2.12437,2.1327,2.11573,2.1327,400172.60984056,0
+DHY.US,D,20191216,000000,2.12969,2.14686,2.12107,2.14686,701210.31998442,0
+DHY.US,D,20191217,000000,2.14686,2.15549,2.13823,2.15549,614427.45162522,0
+DHY.US,D,20191218,000000,2.15549,2.15549,2.12969,2.15549,385063.07877052,0
+DHY.US,D,20191219,000000,2.14686,2.15549,2.14686,2.15549,247687.2057821,0
+DHY.US,D,20191220,000000,2.14686,2.15549,2.13823,2.14686,277978.45377906,0
+DHY.US,D,20191223,000000,2.13823,2.14686,2.13823,2.13823,479447.11785844,0
+DHY.US,D,20191224,000000,2.14686,2.14686,2.13823,2.14686,276338.80360152,0
+DHY.US,D,20191226,000000,2.13823,2.14686,2.13823,2.14686,354947.13928312,0
+DHY.US,D,20191227,000000,2.13823,2.14686,2.12969,2.12969,381334.16364977,0
+DHY.US,D,20191230,000000,2.13823,2.14686,2.12969,2.12969,475475.86450391,0
+DHY.US,D,20191231,000000,2.12969,2.14686,2.12107,2.14686,673995.22071679,0
+DHY.US,D,20200102,000000,2.12969,2.15549,2.12969,2.13823,4249393.7108837,0
+DHY.US,D,20200103,000000,2.13823,2.14686,2.12969,2.13823,1612687.7287746,0
+DHY.US,D,20200106,000000,2.13823,2.14686,2.12969,2.13823,885013.04243394,0
+DHY.US,D,20200107,000000,2.13823,2.14686,2.12543,2.14686,782437.97104398,0
+DHY.US,D,20200108,000000,2.13823,2.14686,2.13562,2.13823,370358.8197255,0
+DHY.US,D,20200109,000000,2.12969,2.14686,2.12969,2.14686,460485.95571097,0
+DHY.US,D,20200110,000000,2.13823,2.14686,2.13823,2.14686,280714.29775454,0
+DHY.US,D,20200113,000000,2.14686,2.15549,2.13823,2.14686,846103.8343529,0
+DHY.US,D,20200114,000000,2.14686,2.15549,2.14686,2.15549,591392.94469705,0
+DHY.US,D,20200115,000000,2.14686,2.16422,2.14686,2.15549,462868.08898779,0
+DHY.US,D,20200116,000000,2.14395,2.16102,2.14395,2.15259,312083.17747195,0
+DHY.US,D,20200117,000000,2.16102,2.16102,2.15259,2.15259,221575.5188981,0
+DHY.US,D,20200121,000000,2.16102,2.16102,2.14395,2.16102,736160.64942925,0
+DHY.US,D,20200122,000000,2.15259,2.16984,2.15259,2.16102,2857493.6439408,0
+DHY.US,D,20200123,000000,2.16102,2.213,2.15259,2.16102,1708069.9951403,0
+DHY.US,D,20200124,000000,2.16984,2.17838,2.15259,2.15259,2032839.3213445,0
+DHY.US,D,20200127,000000,2.15259,2.15268,2.14395,2.15259,415959.65673868,0
+DHY.US,D,20200128,000000,2.14395,2.16102,2.14395,2.15259,881751.27292982,0
+DHY.US,D,20200129,000000,2.15259,2.16102,2.14395,2.15259,565666.93653404,0
+DHY.US,D,20200130,000000,2.14395,2.15259,2.14395,2.15259,313228.87014317,0
+DHY.US,D,20200131,000000,2.15259,2.15259,2.14395,2.14395,213478.32821,0
+DHY.US,D,20200203,000000,2.14395,2.16102,2.14395,2.15259,3763790.1706605,0
+DHY.US,D,20200204,000000,2.14395,2.16984,2.14395,2.14395,5492069.1120457,0
+DHY.US,D,20200205,000000,2.15259,2.16102,2.14395,2.16102,786186.47946875,0
+DHY.US,D,20200206,000000,2.15259,2.16102,2.14395,2.15259,318590.21685579,0
+DHY.US,D,20200207,000000,2.15259,2.16984,2.15259,2.16984,496016.86569037,0
+DHY.US,D,20200210,000000,2.16984,2.16984,2.16102,2.16984,395763.08521215,0
+DHY.US,D,20200211,000000,2.16984,2.17838,2.16102,2.16984,686485.43640886,0
+DHY.US,D,20200212,000000,2.16984,2.17838,2.16102,2.16102,364349.86275408,0
+DHY.US,D,20200213,000000,2.16984,2.16984,2.16102,2.16102,492598.34975418,0
+DHY.US,D,20200214,000000,2.16984,2.17838,2.16286,2.17838,295606.24002743,0
+DHY.US,D,20200218,000000,2.18409,2.18409,2.17547,2.18409,223971.05811976,0
+DHY.US,D,20200219,000000,2.18409,2.18409,2.17547,2.17547,336049.91318031,0
+DHY.US,D,20200220,000000,2.18409,2.19273,2.17547,2.18409,694539.31558283,0
+DHY.US,D,20200221,000000,2.18409,2.19273,2.17547,2.18409,903861.80089001,0
+DHY.US,D,20200224,000000,2.17547,2.18409,2.15791,2.16655,1698767.3006425,0
+DHY.US,D,20200225,000000,2.17547,2.17547,2.11457,2.1233,1220282.3171335,0
+DHY.US,D,20200226,000000,2.1233,2.14919,2.11457,2.14056,863133.50921576,0
+DHY.US,D,20200227,000000,2.13183,2.13183,2.05367,2.07083,1487255.5214191,0
+DHY.US,D,20200228,000000,2.05367,2.07083,1.97522,2.0014,2738725.2224013,0
+DHY.US,D,20200302,000000,1.99268,2.07083,1.98395,2.06221,2036865.2297049,0
+DHY.US,D,20200303,000000,2.04485,2.07083,2.04485,2.06221,425557.28202321,0
+DHY.US,D,20200304,000000,2.07083,2.1233,2.07083,2.11457,1621039.6324147,0
+DHY.US,D,20200305,000000,2.09682,2.10574,2.02739,2.03612,1867568.7708073,0
+DHY.US,D,20200306,000000,2.00994,2.01866,1.98395,2.00994,2166073.7886014,0
+DHY.US,D,20200309,000000,1.73163,1.94041,1.73163,1.8445,3697805.0788929,0
+DHY.US,D,20200310,000000,1.86225,1.91452,1.83597,1.87932,3439575.6443277,0
+DHY.US,D,20200311,000000,1.8445,1.86225,1.77953,1.8188,3082262.8713923,0
+DHY.US,D,20200312,000000,1.55746,1.71408,1.55746,1.6622,3950590.6686233,0
+DHY.US,D,20200313,000000,1.70535,1.78361,1.69681,1.78361,3565893.6752697,0
+DHY.US,D,20200316,000000,1.62273,1.67529,1.51762,1.63164,2515162.5299861,0
+DHY.US,D,20200317,000000,1.58772,1.62767,1.52633,1.614,4644883.5210663,0
+DHY.US,D,20200318,000000,1.52623,1.5439,1.22824,1.33336,3449936.3772422,0
+DHY.US,D,20200319,000000,1.12274,1.40348,1.12274,1.35973,3443426.2441787,0
+DHY.US,D,20200320,000000,1.40348,1.50879,1.39494,1.40793,1569781.4866758,0
+DHY.US,D,20200323,000000,1.4473,1.46486,1.26315,1.2808,3232387.797931,0
+DHY.US,D,20200324,000000,1.43005,1.43859,1.35973,1.40348,2732963.7597962,0
+DHY.US,D,20200325,000000,1.53497,1.58772,1.45593,1.55281,3212002.5119502,0
+DHY.US,D,20200326,000000,1.57018,1.59645,1.56154,1.57899,2635027.1453236,0
+DHY.US,D,20200327,000000,1.57018,1.57899,1.49124,1.52623,2318752.0320204,0
+DHY.US,D,20200330,000000,1.50879,1.58772,1.45195,1.57899,2525342.7982581,0
+DHY.US,D,20200331,000000,1.57899,1.614,1.56154,1.60518,2260653.7607295,0
+DHY.US,D,20200401,000000,1.52623,1.55281,1.50879,1.5308,2020410.979244,0
+DHY.US,D,20200402,000000,1.5439,1.56154,1.50879,1.51762,1374439.3393918,0
+DHY.US,D,20200403,000000,1.49124,1.50879,1.41231,1.43859,2275520.9535657,0
+DHY.US,D,20200406,000000,1.47368,1.51762,1.4473,1.48251,3415361.414253,0
+DHY.US,D,20200407,000000,1.50879,1.55281,1.50742,1.52623,2425519.0392416,0
+DHY.US,D,20200408,000000,1.5439,1.614,1.53497,1.59606,1926342.4954732,0
+DHY.US,D,20200409,000000,1.62273,1.73687,1.62273,1.69303,4185021.457404,0
+DHY.US,D,20200413,000000,1.73687,1.73687,1.58772,1.64038,2331802.2037166,0
+DHY.US,D,20200414,000000,1.65792,1.69303,1.65792,1.69303,2166197.5357846,0
+DHY.US,D,20200415,000000,1.66656,1.6842,1.62331,1.65792,2457085.9144522,0
+DHY.US,D,20200416,000000,1.6459,1.66355,1.62457,1.66355,1722020.4275943,0
+DHY.US,D,20200417,000000,1.69905,1.69905,1.65463,1.67258,2154709.6722766,0
+DHY.US,D,20200420,000000,1.66355,1.67258,1.61051,1.61943,2861802.1083696,0
+DHY.US,D,20200421,000000,1.58394,1.60188,1.55736,1.58394,2241579.163664,0
+DHY.US,D,20200422,000000,1.60188,1.62826,1.60188,1.62826,865750.76214065,0
+DHY.US,D,20200423,000000,1.65463,1.65463,1.61943,1.63717,1431859.0636281,0
+DHY.US,D,20200424,000000,1.65463,1.65463,1.61487,1.62826,1967486.3714377,0
+DHY.US,D,20200427,000000,1.62826,1.63717,1.61497,1.62826,2390462.4934644,0
+DHY.US,D,20200428,000000,1.62826,1.65463,1.61051,1.62826,2314042.4204727,0
+DHY.US,D,20200429,000000,1.65463,1.65463,1.6238,1.6459,1210028.8317779,0
+DHY.US,D,20200430,000000,1.62826,1.6459,1.61051,1.63717,1726804.287452,0
+DHY.US,D,20200501,000000,1.61943,1.62826,1.59277,1.60188,2389357.0186278,0
+DHY.US,D,20200504,000000,1.60188,1.63717,1.58849,1.63717,2229635.4980311,0
+DHY.US,D,20200505,000000,1.63717,1.66355,1.56639,1.63717,3627511.5226966,0
+DHY.US,D,20200506,000000,1.63717,1.65463,1.60614,1.63717,1502149.5261449,0
+DHY.US,D,20200507,000000,1.62826,1.66355,1.61943,1.63717,3319253.1644124,0
+DHY.US,D,20200508,000000,1.66355,1.66355,1.61051,1.65463,1693207.9584367,0
+DHY.US,D,20200511,000000,1.61943,1.65463,1.61943,1.63717,3089718.6391807,0
+DHY.US,D,20200512,000000,1.63717,1.67258,1.61943,1.63717,2221652.7734876,0
+DHY.US,D,20200513,000000,1.6459,1.662,1.60188,1.62826,3096877.4137295,0
+DHY.US,D,20200514,000000,1.61943,1.62826,1.58394,1.62826,4769914.5813029,0
+DHY.US,D,20200515,000000,1.61614,1.63863,1.58946,1.5983,4202026.3828303,0
+DHY.US,D,20200518,000000,1.60721,1.66103,1.60721,1.66103,3788097.2111227,0
+DHY.US,D,20200519,000000,1.6428,1.66103,1.61614,1.63398,4307599.2297334,0
+DHY.US,D,20200520,000000,1.6428,1.67868,1.63398,1.66986,4204270.3317524,0
+DHY.US,D,20200521,000000,1.66103,1.68761,1.65192,1.66986,4358497.4774146,0
+DHY.US,D,20200522,000000,1.68761,1.68761,1.66103,1.68761,5220388.3586656,0
+DHY.US,D,20200526,000000,1.69662,1.72339,1.69662,1.70545,2578706.7085647,0
+DHY.US,D,20200527,000000,1.72339,1.74113,1.69662,1.7323,3083756.087403,0
+DHY.US,D,20200528,000000,1.7323,1.75014,1.72339,1.74113,2782082.1104921,0
+DHY.US,D,20200529,000000,1.7323,1.75907,1.72571,1.75907,1596113.8560365,0
+DHY.US,D,20200601,000000,1.75907,1.77692,1.75014,1.76818,3357290.9860783,0
+DHY.US,D,20200602,000000,1.75907,1.82152,1.75907,1.8126,1052583.2281259,0
+DHY.US,D,20200603,000000,1.83955,1.83955,1.80377,1.8126,1629978.3039486,0
+DHY.US,D,20200604,000000,1.8126,1.81726,1.78583,1.79486,3345941.3069248,0
+DHY.US,D,20200605,000000,1.8126,1.83955,1.78583,1.79486,2469818.468378,0
+DHY.US,D,20200608,000000,1.82152,1.83955,1.8126,1.83955,801330.04101418,0
+DHY.US,D,20200609,000000,1.83955,1.83955,1.80377,1.82152,797209.25981325,0
+DHY.US,D,20200610,000000,1.83064,1.83064,1.80377,1.82152,458014.10572634,0
+DHY.US,D,20200611,000000,1.77692,1.79486,1.74113,1.75907,1259040.9661417,0
+DHY.US,D,20200612,000000,1.78583,1.80377,1.76818,1.78583,550392.40921972,0
+DHY.US,D,20200615,000000,1.7646,1.79175,1.74676,1.77361,2634228.9759919,0
+DHY.US,D,20200616,000000,1.80057,1.85458,1.79175,1.80969,1898368.413482,0
+DHY.US,D,20200617,000000,1.80057,1.8189,1.79175,1.79175,665992.90286914,0
+DHY.US,D,20200618,000000,1.79175,1.80969,1.79175,1.80969,197536.59733287,0
+DHY.US,D,20200619,000000,1.80969,1.82501,1.79175,1.79175,412919.6009378,0
+DHY.US,D,20200622,000000,1.8189,1.8189,1.7646,1.77361,3064010.1618688,0
+DHY.US,D,20200623,000000,1.79175,1.80057,1.7646,1.80057,1964188.5090052,0
+DHY.US,D,20200624,000000,1.79175,1.80057,1.78273,1.79175,354183.0004268,0
+DHY.US,D,20200625,000000,1.79175,1.80057,1.77361,1.80057,1417869.4445662,0
+DHY.US,D,20200626,000000,1.80057,1.80057,1.77361,1.77826,608185.43745875,0
+DHY.US,D,20200629,000000,1.77361,1.79175,1.74676,1.7646,1595238.3447152,0
+DHY.US,D,20200630,000000,1.77361,1.80057,1.7646,1.80057,1437548.3403763,0
+DHY.US,D,20200701,000000,1.80057,1.80057,1.77361,1.78273,1596400.5370109,0
+DHY.US,D,20200702,000000,1.79175,1.80057,1.78719,1.80057,549844.82793402,0
+DHY.US,D,20200706,000000,1.80057,1.8189,1.78719,1.80969,1912646.7759714,0
+DHY.US,D,20200707,000000,1.80969,1.8189,1.79175,1.80057,1278695.112515,0
+DHY.US,D,20200708,000000,1.79175,1.8189,1.79175,1.8189,535487.06100199,0
+DHY.US,D,20200709,000000,1.8189,1.8189,1.78273,1.80057,580263.94802029,0
+DHY.US,D,20200710,000000,1.80057,1.80969,1.77361,1.79175,1396205.437692,0
+DHY.US,D,20200713,000000,1.80057,1.8189,1.78283,1.80057,1751030.892245,0
+DHY.US,D,20200714,000000,1.80057,1.8189,1.79175,1.8189,868145.27013579,0
+DHY.US,D,20200715,000000,1.80969,1.83674,1.80969,1.83674,786407.16194548,0
+DHY.US,D,20200716,000000,1.83345,1.83345,1.81289,1.83345,483583.36745728,0
+DHY.US,D,20200717,000000,1.82442,1.84246,1.81551,1.83345,530686.70151993,0
+DHY.US,D,20200720,000000,1.83345,1.83345,1.81551,1.82442,1165695.3721662,0
+DHY.US,D,20200721,000000,1.81551,1.82442,1.81551,1.82442,345319.60842932,0
+DHY.US,D,20200722,000000,1.82442,1.83345,1.81551,1.82442,176023.14953167,0
+DHY.US,D,20200723,000000,1.81551,1.83345,1.81551,1.83345,283321.23841417,0
+DHY.US,D,20200724,000000,1.82442,1.84256,1.81551,1.84256,945620.28786449,0
+DHY.US,D,20200727,000000,1.84256,1.84256,1.82442,1.84256,296487.93870782,0
+DHY.US,D,20200728,000000,1.84256,1.85177,1.83345,1.85177,191216.20995038,0
+DHY.US,D,20200729,000000,1.85177,1.88804,1.84256,1.88804,2168363.1114908,0
+DHY.US,D,20200730,000000,1.88804,1.88804,1.86079,1.87883,735132.51658208,0
+DHY.US,D,20200731,000000,1.88804,1.88804,1.86981,1.87883,222292.2213342,0
+DHY.US,D,20200803,000000,1.88804,1.91432,1.87214,1.88804,1742554.2101952,0
+DHY.US,D,20200804,000000,1.89716,1.9152,1.88804,1.89716,1098544.9944234,0
+DHY.US,D,20200805,000000,1.9152,1.92441,1.90627,1.9152,1037718.0977426,0
+DHY.US,D,20200806,000000,1.92441,1.94245,1.9152,1.92441,1515356.4442731,0
+DHY.US,D,20200807,000000,1.93343,1.94128,1.90627,1.90627,905252.92547459,0
+DHY.US,D,20200810,000000,1.9152,1.94875,1.9152,1.93798,1498368.0184713,0
+DHY.US,D,20200811,000000,1.95146,1.96058,1.92441,1.93343,1483324.485899,0
+DHY.US,D,20200812,000000,1.96058,1.97881,1.93343,1.95146,1698301.1862524,0
+DHY.US,D,20200813,000000,1.9697,1.9697,1.92441,1.93343,1084614.1552733,0
+DHY.US,D,20200814,000000,1.94245,1.94245,1.92441,1.94245,1128236.0685817,0
+DHY.US,D,20200817,000000,1.95767,1.96213,1.93914,1.95767,1948298.3394544,0
+DHY.US,D,20200818,000000,1.95767,1.9759,1.93914,1.95767,2559143.3101257,0
+DHY.US,D,20200819,000000,1.95767,1.96679,1.93914,1.94846,2489747.952234,0
+DHY.US,D,20200820,000000,1.94846,1.95767,1.93013,1.94846,2102361.5200988,0
+DHY.US,D,20200821,000000,1.94846,1.95301,1.93013,1.93914,1932223.5803553,0
+DHY.US,D,20200824,000000,1.93914,1.94846,1.91646,1.93013,2211963.3690421,0
+DHY.US,D,20200825,000000,1.93914,1.94846,1.92101,1.94389,1845955.294033,0
+DHY.US,D,20200826,000000,1.93914,1.94846,1.93013,1.93469,1078036.9924857,0
+DHY.US,D,20200827,000000,1.94846,1.95767,1.92101,1.92101,1775586.4583002,0
+DHY.US,D,20200828,000000,1.93013,1.94846,1.9118,1.9118,1921433.8572059,0
+DHY.US,D,20200831,000000,1.9118,1.93914,1.9118,1.92101,1884840.7839039,0
+DHY.US,D,20200901,000000,1.93013,1.96679,1.9118,1.94846,1760444.9592078,0
+DHY.US,D,20200902,000000,1.96679,1.96679,1.93013,1.93914,3274409.2476697,0
+DHY.US,D,20200903,000000,1.95767,1.95767,1.92101,1.93914,1800816.4465038,0
+DHY.US,D,20200904,000000,1.95767,1.95767,1.90259,1.93013,2403708.5982007,0
+DHY.US,D,20200908,000000,1.93013,1.93013,1.90259,1.92567,1532753.2357796,0
+DHY.US,D,20200909,000000,1.93914,1.95767,1.93013,1.95767,2210429.9351968,0
+DHY.US,D,20200910,000000,1.9759,1.9759,1.94846,1.95767,1307924.1971895,0
+DHY.US,D,20200911,000000,1.9759,1.9759,1.94846,1.95767,2627661.094243,0
+DHY.US,D,20200914,000000,1.95767,1.98511,1.94846,1.98511,725397.7381695,0
+DHY.US,D,20200915,000000,1.96679,1.98511,1.95767,1.98036,2386040.5941178,0
+DHY.US,D,20200916,000000,1.9726,2.00033,1.9726,1.99093,2503495.2330623,0
+DHY.US,D,20200917,000000,1.99093,2.00955,1.98182,2.00033,1850574.1576463,0
+DHY.US,D,20200918,000000,2.00033,2.01623,1.99093,1.99093,2187368.616379,0
+DHY.US,D,20200921,000000,1.98182,2.00033,1.9726,1.99093,2118859.0820739,0
+DHY.US,D,20200922,000000,1.99093,2.00955,1.99093,2.00955,467420.95410342,0
+DHY.US,D,20200923,000000,2.01866,2.01866,1.96339,1.96339,1776280.4737527,0
+DHY.US,D,20200924,000000,1.95417,1.98182,1.94496,1.96339,1847790.8772506,0
+DHY.US,D,20200925,000000,1.9726,1.9726,1.94496,1.94496,3070763.6643924,0
+DHY.US,D,20200928,000000,1.9726,2.00033,1.95417,1.98647,4148633.5981808,0
+DHY.US,D,20200929,000000,2.00033,2.00033,1.9726,1.98182,2983908.6101764,0
+DHY.US,D,20200930,000000,2.00955,2.00955,1.94496,1.94496,4236676.6253557,0
+DHY.US,D,20201001,000000,1.9726,1.9726,1.94496,1.95417,1826289.8041677,0
+DHY.US,D,20201002,000000,1.8896,1.9726,1.8896,1.95417,4685575.7198121,0
+DHY.US,D,20201005,000000,1.9726,1.99093,1.96339,1.9726,2237182.0137539,0
+DHY.US,D,20201006,000000,1.96339,1.99093,1.96339,1.9726,2301580.0478968,0
+DHY.US,D,20201007,000000,2.00955,2.00955,1.98182,1.99093,3018612.4764812,0
+DHY.US,D,20201008,000000,2.00955,2.00955,1.9726,1.9726,2974216.1120513,0
+DHY.US,D,20201009,000000,1.98182,2.00033,1.9726,2.00033,2554234.6718584,0
+DHY.US,D,20201012,000000,2.00955,2.00955,1.98182,1.99093,2450261.2572981,0
+DHY.US,D,20201013,000000,2.00033,2.00955,1.98182,1.99093,1513866.321942,0
+DHY.US,D,20201014,000000,2.00033,2.00033,1.9726,1.98182,3695979.8079405,0
+DHY.US,D,20201015,000000,1.96339,1.98182,1.95417,1.9726,3471176.5500138,0
+DHY.US,D,20201016,000000,2.00063,2.00063,1.95408,1.95408,2466371.0780991,0
+DHY.US,D,20201019,000000,2.00063,2.00063,1.94468,1.94468,4139884.6723278,0
+DHY.US,D,20201020,000000,1.9726,1.98182,1.95408,1.9726,3046305.0336308,0
+DHY.US,D,20201021,000000,1.98182,1.98182,1.96329,1.9726,2437003.80907,0
+DHY.US,D,20201022,000000,1.99112,1.99112,1.95408,1.9726,2096972.33027,0
+DHY.US,D,20201023,000000,1.98182,1.98182,1.95408,1.96329,1529677.0870501,0
+DHY.US,D,20201026,000000,1.96329,1.9726,1.93536,1.93536,4047789.9561293,0
+DHY.US,D,20201027,000000,1.93536,1.95408,1.93536,1.94468,826033.07246262,0
+DHY.US,D,20201028,000000,1.93536,1.95408,1.91684,1.93536,4912670.3630813,0
+DHY.US,D,20201029,000000,1.95408,1.96329,1.93536,1.96329,3922026.7250586,0
+DHY.US,D,20201030,000000,1.96329,1.96329,1.92615,1.92615,4043226.7787485,0
+DHY.US,D,20201102,000000,1.94468,2.00984,1.94468,1.99112,6537944.2116149,0
+DHY.US,D,20201103,000000,1.99112,2.00984,1.9726,2.00063,834773.74850342,0
+DHY.US,D,20201104,000000,2.01915,2.02846,2.00063,2.02846,1752172.4600102,0
+DHY.US,D,20201105,000000,2.02846,2.04708,2.00984,2.02846,1064628.9851849,0
+DHY.US,D,20201106,000000,2.01915,2.04708,2.00518,2.03767,993580.57117089,0
+DHY.US,D,20201109,000000,2.04708,2.07501,2.03767,2.07501,1784522.0361545,0
+DHY.US,D,20201110,000000,2.07501,2.09352,2.05638,2.08432,1714622.4084913,0
+DHY.US,D,20201111,000000,2.09352,2.10293,2.07501,2.10293,1557088.119358,0
+DHY.US,D,20201112,000000,2.10293,2.10293,2.07501,2.07501,2353733.298261,0
+DHY.US,D,20201113,000000,2.09352,2.10293,2.08432,2.08432,1551457.6225219,0
+DHY.US,D,20201116,000000,2.07501,2.08432,2.07501,2.07501,398383.43181663,0
+DHY.US,D,20201117,000000,2.07501,2.09352,2.0656,2.07501,1607656.3745504,0
+DHY.US,D,20201118,000000,2.08432,2.09352,2.07501,2.08432,2548996.0411024,0
+DHY.US,D,20201119,000000,2.09352,2.10293,2.08432,2.08432,1959610.8944529,0
+DHY.US,D,20201120,000000,2.09352,2.11215,2.08432,2.11215,1798275.5043419,0
+DHY.US,D,20201123,000000,2.14007,2.14938,2.12146,2.14007,1844282.6446066,0
+DHY.US,D,20201124,000000,2.168,2.17731,2.14017,2.168,878633.87513943,0
+DHY.US,D,20201125,000000,2.18662,2.18662,2.14007,2.14938,3660362.2749329,0
+DHY.US,D,20201127,000000,2.15878,2.17731,2.14007,2.14007,3717680.9389697,0
+DHY.US,D,20201130,000000,2.14938,2.17003,2.09352,2.14938,3960260.4797647,0
+DHY.US,D,20201201,000000,2.168,2.18662,2.14007,2.14938,2036003.1243286,0
+DHY.US,D,20201202,000000,2.15878,2.168,2.14938,2.14938,1443888.3210628,0
+DHY.US,D,20201203,000000,2.14938,2.17731,2.14007,2.14938,1829676.3520816,0
+DHY.US,D,20201204,000000,2.15878,2.168,2.14007,2.14007,1072012.5671165,0
+DHY.US,D,20201207,000000,2.14007,2.168,2.14007,2.14472,1064486.6759242,0
+DHY.US,D,20201208,000000,2.13076,2.15878,2.13076,2.15878,1291659.6924095,0
+DHY.US,D,20201209,000000,2.15878,2.17731,2.15219,2.168,675668.90136971,0
+DHY.US,D,20201210,000000,2.17731,2.17731,2.15878,2.16335,311307.69512383,0
+DHY.US,D,20201211,000000,2.168,2.17731,2.14007,2.14007,2043199.0230322,0
+DHY.US,D,20201214,000000,2.14007,2.168,2.14007,2.14007,893559.84788771,0
+DHY.US,D,20201215,000000,2.15878,2.168,2.14007,2.14938,1034659.4798642,0
+DHY.US,D,20201216,000000,2.14938,2.23316,2.14007,2.23316,643970.02916373,0
+DHY.US,D,20201217,000000,2.17731,2.18196,2.13076,2.14007,2037984.1104864,0
+DHY.US,D,20201218,000000,2.14007,2.168,2.12146,2.12621,2389936.5679358,0
+DHY.US,D,20201221,000000,2.12146,2.14007,2.09352,2.14007,2620992.1522945,0
+DHY.US,D,20201222,000000,2.15878,2.17731,2.12146,2.13076,3152436.8053115,0
+DHY.US,D,20201223,000000,2.13076,2.1679,2.12146,2.13076,1443098.4015433,0
+DHY.US,D,20201224,000000,2.14007,2.16335,2.13076,2.14938,1977261.3676849,0
+DHY.US,D,20201228,000000,2.168,2.17731,2.13076,2.13076,2732337.8052944,0
+DHY.US,D,20201229,000000,2.15878,2.15878,2.12146,2.12146,2539872.7800202,0
+DHY.US,D,20201230,000000,2.14007,2.15878,2.12146,2.13076,3255071.68784,0
+DHY.US,D,20201231,000000,2.13076,2.14667,2.11215,2.12146,4181817.4365853,0
+DHY.US,D,20210104,000000,2.12146,2.14007,2.09352,2.09352,1232645.6919627,0
+DHY.US,D,20210105,000000,2.09352,2.12146,2.09352,2.09352,1393110.7268853,0
+DHY.US,D,20210106,000000,2.11215,2.12146,2.08432,2.10293,2045870.9309631,0
+DHY.US,D,20210107,000000,2.10293,2.13076,2.09352,2.11215,2705969.3430053,0
+DHY.US,D,20210108,000000,2.13076,2.14007,2.11215,2.13076,3008773.5441895,0
+DHY.US,D,20210111,000000,2.14007,2.14007,2.11215,2.11689,3016819.1735512,0
+DHY.US,D,20210112,000000,2.12146,2.13076,2.10293,2.12146,3738930.39278,0
+DHY.US,D,20210113,000000,2.13076,2.14007,2.11215,2.12146,4083042.4349464,0
+DHY.US,D,20210114,000000,2.13076,2.14007,2.11215,2.11215,3751336.0478969,0
+DHY.US,D,20210115,000000,2.11215,2.13076,2.09391,2.11215,4841269.2695953,0
+DHY.US,D,20210119,000000,2.13096,2.14977,2.10283,2.14037,3866843.7311589,0
+DHY.US,D,20210120,000000,2.14977,2.16849,2.13096,2.15918,4728487.1180435,0
+DHY.US,D,20210121,000000,2.17789,2.17789,2.14037,2.15918,1814907.1257654,0
+DHY.US,D,20210122,000000,2.15918,2.15918,2.14037,2.14977,1548626.9057059,0
+DHY.US,D,20210125,000000,2.15918,2.15918,2.14037,2.14977,1769716.7169098,0
+DHY.US,D,20210126,000000,2.15918,2.15918,2.14037,2.15918,960707.13195094,0
+DHY.US,D,20210127,000000,2.15918,2.15918,2.14037,2.14037,723875.64781601,0
+DHY.US,D,20210128,000000,2.14037,2.16839,2.13115,2.14977,1654918.5174984,0
+DHY.US,D,20210129,000000,2.14977,2.16849,2.12156,2.13096,3731812.8672923,0
+DHY.US,D,20210201,000000,2.13096,2.15918,2.09334,2.14977,6940428.8313285,0
+DHY.US,D,20210202,000000,2.14037,2.17314,2.14037,2.14977,1989013.2251839,0
+DHY.US,D,20210203,000000,2.15918,2.17789,2.14037,2.15918,3043568.1584288,0
+DHY.US,D,20210204,000000,2.15918,2.17789,2.14977,2.17789,1822604.2005611,0
+DHY.US,D,20210205,000000,2.15918,2.19661,2.15918,2.17789,5292859.8652865,0
+DHY.US,D,20210208,000000,2.19661,2.20136,2.16916,2.19661,2564819.180929,0
+DHY.US,D,20210209,000000,2.19661,2.23423,2.1873,2.20611,5203012.1916897,0
+DHY.US,D,20210210,000000,2.22483,2.23423,2.19661,2.22483,3258993.4423213,0
+DHY.US,D,20210211,000000,2.23423,2.24354,2.20136,2.23423,2469635.9412828,0
+DHY.US,D,20210212,000000,2.23423,2.24354,2.21542,2.23423,3530331.8284946,0
+DHY.US,D,20210216,000000,2.23423,2.24354,2.19661,2.19661,2924564.6172411,0
+DHY.US,D,20210217,000000,2.21542,2.25208,2.20611,2.22483,5653746.8693637,0
+DHY.US,D,20210218,000000,2.21542,2.24354,2.20611,2.23423,5499433.1006733,0
+DHY.US,D,20210219,000000,2.24354,2.25295,2.17789,2.21542,4117848.3926775,0
+DHY.US,D,20210222,000000,2.21542,2.25295,2.20136,2.23423,6261749.7797271,0
+DHY.US,D,20210223,000000,2.25295,2.25295,2.21542,2.24354,3441607.1605854,0
+DHY.US,D,20210224,000000,2.24354,2.2577,2.23423,2.25295,3623893.9800407,0
+DHY.US,D,20210225,000000,2.26245,2.27186,2.15918,2.17789,2264808.5724058,0
+DHY.US,D,20210226,000000,2.21542,2.24354,2.1873,2.22483,7182901.1245647,0
+DHY.US,D,20210301,000000,2.25295,2.28117,2.21542,2.22007,6688547.6272621,0
+DHY.US,D,20210302,000000,2.23423,2.23423,2.19681,2.22483,7468765.3675939,0
+DHY.US,D,20210303,000000,2.23423,2.26701,2.21552,2.26245,1184693.6584686,0
+DHY.US,D,20210304,000000,2.28117,2.28117,2.15927,2.19661,4191803.8342705,0
+DHY.US,D,20210305,000000,2.22483,2.27186,2.1873,2.27186,5321291.8118556,0
+DHY.US,D,20210308,000000,2.27186,2.27826,2.19661,2.22483,4962715.7864248,0
+DHY.US,D,20210309,000000,2.24354,2.27826,2.20611,2.24354,5051493.0468869,0
+DHY.US,D,20210310,000000,2.25295,2.26245,2.21542,2.26245,3659336.2045387,0
+DHY.US,D,20210311,000000,2.27186,2.27641,2.20611,2.23423,4049182.1119404,0
+DHY.US,D,20210312,000000,2.23423,2.24354,2.22483,2.24354,1340026.2789674,0
+DHY.US,D,20210315,000000,2.24354,2.25295,2.23423,2.25295,786097.79398745,0
+DHY.US,D,20210316,000000,2.25295,2.25295,2.23423,2.24354,549081.72030422,0
+DHY.US,D,20210317,000000,2.23423,2.25236,2.21542,2.23423,2202960.7614635,0
+DHY.US,D,20210318,000000,2.23423,2.25295,2.22483,2.24354,1635494.3346403,0
+DHY.US,D,20210319,000000,2.24354,2.26245,2.24354,2.25295,1253701.275186,0
+DHY.US,D,20210322,000000,2.25295,2.27186,2.21542,2.24354,2446127.0701522,0
+DHY.US,D,20210323,000000,2.23423,2.26245,2.23423,2.26245,2181258.5992079,0
+DHY.US,D,20210324,000000,2.26245,2.26245,2.23899,2.25295,1822526.8585716,0
+DHY.US,D,20210325,000000,2.25295,2.26245,2.20611,2.22483,4049768.8798341,0
+DHY.US,D,20210326,000000,2.23423,2.26245,2.22483,2.24354,1422706.9282033,0
+DHY.US,D,20210329,000000,2.25295,2.25295,2.23423,2.25295,814654.51896639,0
+DHY.US,D,20210330,000000,2.25295,2.25295,2.23423,2.24354,1171680.6109275,0
+DHY.US,D,20210331,000000,2.24354,2.26245,2.23423,2.26245,1640522.5951847,0
+DHY.US,D,20210401,000000,2.26245,2.28117,2.24354,2.25295,2248990.5887118,0
+DHY.US,D,20210405,000000,2.26245,2.27186,2.24354,2.25295,1551019.3512479,0
+DHY.US,D,20210406,000000,2.24354,2.27186,2.24354,2.27186,1880753.0019519,0
+DHY.US,D,20210407,000000,2.28117,2.28117,2.25295,2.26245,2813665.4853271,0
+DHY.US,D,20210408,000000,2.28117,2.28117,2.25295,2.26245,1788859.3749261,0
+DHY.US,D,20210409,000000,2.27186,2.27186,2.23423,2.24354,1518475.9045166,0
+DHY.US,D,20210412,000000,2.25295,2.27186,2.24354,2.24354,2856220.0791803,0
+DHY.US,D,20210413,000000,2.25295,2.27186,2.24354,2.27186,2121897.0754217,0
+DHY.US,D,20210414,000000,2.26245,2.29988,2.26245,2.28117,1976399.2623086,0
+DHY.US,D,20210415,000000,2.29047,2.30939,2.28117,2.28117,1469277.1181515,0
+DHY.US,D,20210416,000000,2.29057,2.30958,2.27176,2.27176,2113006.8715345,0
+DHY.US,D,20210419,000000,2.31909,2.31909,2.27176,2.29057,1748018.6795604,0
+DHY.US,D,20210420,000000,2.31909,2.31909,2.27176,2.28117,2771558.4437866,0
+DHY.US,D,20210421,000000,2.30008,2.30958,2.28117,2.30958,2475258.1883066,0
+DHY.US,D,20210422,000000,2.30958,2.30958,2.28117,2.30008,1744160.8611238,0
+DHY.US,D,20210423,000000,2.30958,2.30958,2.29057,2.29057,3275946.8064212,0
+DHY.US,D,20210426,000000,2.29057,2.30008,2.28117,2.29057,1052861.6592881,0
+DHY.US,D,20210427,000000,2.30008,2.30008,2.29057,2.30008,553411.84049007,0
+DHY.US,D,20210428,000000,2.30008,2.31909,2.29057,2.30958,1754586.5613093,0
+DHY.US,D,20210429,000000,2.31909,2.31909,2.30008,2.30483,305457.54703754,0
+DHY.US,D,20210430,000000,2.29057,2.3284,2.29057,2.31909,1456828.1515205,0
+DHY.US,D,20210503,000000,2.3285,2.3379,2.30958,2.3285,2858305.2192174,0
+DHY.US,D,20210504,000000,2.3379,2.3379,2.30958,2.32858,1626847.5002134,0
+DHY.US,D,20210505,000000,2.3474,2.3474,2.31909,2.3379,378187.89151663,0
+DHY.US,D,20210506,000000,2.3474,2.3474,2.31909,2.3379,1361653.1616866,0
+DHY.US,D,20210507,000000,2.3474,2.35166,2.33324,2.3474,617976.93333031,0
+DHY.US,D,20210510,000000,2.3569,2.3569,2.3285,2.3379,1864701.9610629,0
+DHY.US,D,20210511,000000,2.3285,2.3569,2.3285,2.3379,729509.23833168,0
+DHY.US,D,20210512,000000,2.3474,2.3474,2.29057,2.30008,908822.0004837,0
+DHY.US,D,20210513,000000,2.30008,2.3474,2.30008,2.3379,1140074.5491088,0
+DHY.US,D,20210514,000000,2.3379,2.3569,2.32858,2.3379,2302756.6773639,0
+DHY.US,D,20210517,000000,2.3379,2.3474,2.31966,2.3285,910480.21273873,0
+DHY.US,D,20210518,000000,2.3285,2.3474,2.30958,2.3285,1074044.0833742,0
+DHY.US,D,20210519,000000,2.29057,2.3285,2.29057,2.30008,947183.62727905,0
+DHY.US,D,20210520,000000,2.30008,2.3379,2.30008,2.3285,1151723.2839552,0
+DHY.US,D,20210521,000000,2.3285,2.3379,2.3219,2.3379,641421.86841612,0
+DHY.US,D,20210524,000000,2.3474,2.3569,2.3379,2.3474,1190882.0488557,0
+DHY.US,D,20210525,000000,2.36641,2.36641,2.3474,2.3569,250711.79318508,0
+DHY.US,D,20210526,000000,2.3569,2.36641,2.3474,2.36641,740041.15484943,0
+DHY.US,D,20210527,000000,2.36641,2.38522,2.3569,2.36641,495151.66663443,0
+DHY.US,D,20210528,000000,2.38522,2.39472,2.3569,2.36641,386334.58107801,0
+DHY.US,D,20210601,000000,2.38522,2.39472,2.3474,2.3569,1266333.8001388,0
+DHY.US,D,20210602,000000,2.36641,2.37581,2.3569,2.36641,256740.3434605,0
+DHY.US,D,20210603,000000,2.37581,2.37581,2.36641,2.37581,168218.82717719,0
+DHY.US,D,20210604,000000,2.38522,2.39463,2.37581,2.38522,757815.37526463,0
+DHY.US,D,20210607,000000,2.38522,2.38522,2.36641,2.37581,469700.99595407,0
+DHY.US,D,20210608,000000,2.37581,2.39472,2.36641,2.39472,961970.38444621,0
+DHY.US,D,20210609,000000,2.39472,2.40422,2.38522,2.40422,324870.38640373,0
+DHY.US,D,20210610,000000,2.40422,2.40422,2.39472,2.40422,207716.86560501,0
+DHY.US,D,20210611,000000,2.40422,2.41373,2.38522,2.38522,453624.17440194,0
+DHY.US,D,20210614,000000,2.39472,2.40422,2.37581,2.39472,598095.91712097,0
+DHY.US,D,20210615,000000,2.39472,2.39472,2.38522,2.39472,378293.07662236,0
+DHY.US,D,20210616,000000,2.40422,2.41373,2.38522,2.38522,470214.5467644,0
+DHY.US,D,20210617,000000,2.40422,2.41373,2.39472,2.40422,190985.21520839,0
+DHY.US,D,20210618,000000,2.40422,2.40422,2.36641,2.37581,522897.84756335,0
+DHY.US,D,20210621,000000,2.38522,2.39472,2.37581,2.38522,281891.9584481,0
+DHY.US,D,20210622,000000,2.40422,2.40422,2.38522,2.39472,233849.17701956,0
+DHY.US,D,20210623,000000,2.38522,2.40422,2.37581,2.37581,903684.4299274,0
+DHY.US,D,20210624,000000,2.38522,2.40141,2.37581,2.38522,904097.95176463,0
+DHY.US,D,20210625,000000,2.38522,2.40422,2.36641,2.36641,1114745.5631586,0
+DHY.US,D,20210628,000000,2.40422,2.42313,2.38522,2.42313,618076.9623034,0
+DHY.US,D,20210629,000000,2.42313,2.43254,2.39472,2.39472,997250.70637962,0
+DHY.US,D,20210630,000000,2.41373,2.43254,2.37581,2.37581,689851.3597922,0
+DHY.US,D,20210701,000000,2.40422,2.43254,2.38522,2.42313,1043667.2435755,0
+DHY.US,D,20210702,000000,2.42313,2.43254,2.39472,2.39472,553414.93416965,0
+DHY.US,D,20210706,000000,2.39472,2.40422,2.38522,2.38522,440446.13061652,0
+DHY.US,D,20210707,000000,2.40422,2.41373,2.38522,2.40422,573564.06927595,0
+DHY.US,D,20210708,000000,2.36641,2.39472,2.36641,2.37581,501028.62661042,0
+DHY.US,D,20210709,000000,2.39472,2.40422,2.38522,2.40422,879244.36124327,0
+DHY.US,D,20210712,000000,2.41373,2.41373,2.38522,2.40422,760352.19252044,0
+DHY.US,D,20210713,000000,2.41373,2.41373,2.39472,2.41373,626011.21920027,0
+DHY.US,D,20210714,000000,2.41373,2.41373,2.39472,2.41373,2027469.7248197,0
+DHY.US,D,20210715,000000,2.40422,2.41373,2.36641,2.36641,2017727.7278215,0
+DHY.US,D,20210716,000000,2.39491,2.41412,2.3282,2.3377,2886251.4580925,0
+DHY.US,D,20210719,000000,2.3377,2.3568,2.28999,2.29949,3407579.778882,0
+DHY.US,D,20210720,000000,2.31869,2.34721,2.3091,2.3377,2304346.8286681,0
+DHY.US,D,20210721,000000,2.39491,2.39491,2.3377,2.3568,2516514.4679626,0
+DHY.US,D,20210722,000000,2.36641,2.3759,2.3377,2.36641,2563785.8919491,0
+DHY.US,D,20210723,000000,2.3759,2.39491,2.3568,2.36641,2302319.4373165,0
+DHY.US,D,20210726,000000,2.38541,2.38541,2.34721,2.36641,1811413.3302928,0
+DHY.US,D,20210727,000000,2.3759,2.38541,2.34721,2.36641,2298599.8032345,0
+DHY.US,D,20210728,000000,2.3759,2.38531,2.34721,2.3568,2686430.6940028,0
+DHY.US,D,20210729,000000,2.36641,2.3759,2.3568,2.36641,1830018.7192885,0
+DHY.US,D,20210730,000000,2.36641,2.38541,2.34721,2.3568,1180214.0104363,0
+DHY.US,D,20210802,000000,2.3759,2.38541,2.34721,2.3568,1795248.8544858,0
+DHY.US,D,20210803,000000,2.3568,2.3759,2.3568,2.3759,1165695.3721662,0
+DHY.US,D,20210804,000000,2.3759,2.40452,2.3759,2.39491,737252.71832109,0
+DHY.US,D,20210805,000000,2.39491,2.40452,2.38541,2.40452,828421.3930986,0
+DHY.US,D,20210806,000000,2.40452,2.40452,2.39491,2.40452,291097.71765246,0
+DHY.US,D,20210809,000000,2.40452,2.42362,2.39491,2.42362,1269994.6543089,0
+DHY.US,D,20210810,000000,2.43312,2.43312,2.39977,2.41412,1038942.1636298,0
+DHY.US,D,20210811,000000,2.42362,2.43312,2.41412,2.42362,855312.68723683,0
+DHY.US,D,20210812,000000,2.41412,2.43312,2.3759,2.38541,1331125.762815,0
+DHY.US,D,20210813,000000,2.41412,2.41412,2.40452,2.40452,444788.62552068,0
+DHY.US,D,20210816,000000,2.39491,2.40452,2.38541,2.39491,287877.19720939,0
+DHY.US,D,20210817,000000,2.39491,2.40452,2.38541,2.39491,937075.54486379,0
+DHY.US,D,20210818,000000,2.40452,2.40452,2.3759,2.38541,706095.24004166,0
+DHY.US,D,20210819,000000,2.3759,2.39491,2.3759,2.39491,692583.07886157,0
+DHY.US,D,20210820,000000,2.39491,2.40452,2.36641,2.3759,979083.58865775,0
+DHY.US,D,20210823,000000,2.40452,2.40452,2.39491,2.39491,298701.98206075,0
+DHY.US,D,20210824,000000,2.40452,2.41412,2.3568,2.36641,2431460.9664888,0
+DHY.US,D,20210825,000000,2.3759,2.39491,2.3759,2.38541,936878.58059717,0
+DHY.US,D,20210826,000000,2.39491,2.39491,2.3568,2.36641,1446577.7598445,0
+DHY.US,D,20210827,000000,2.36641,2.38541,2.36641,2.38541,1036728.1202768,0
+DHY.US,D,20210830,000000,2.39491,2.40452,2.3759,2.38541,1886854.7693107,0
+DHY.US,D,20210831,000000,2.38541,2.39491,2.3759,2.38541,2049060.5146104,0
+DHY.US,D,20210901,000000,2.38541,2.41412,2.38541,2.41412,1732369.8170168,0
+DHY.US,D,20210902,000000,2.41412,2.42362,2.40452,2.42362,1235425.8786789,0
+DHY.US,D,20210903,000000,2.42362,2.42362,2.40452,2.41412,1569846.4539469,0
+DHY.US,D,20210907,000000,2.40452,2.41412,2.38541,2.39491,2171504.2274914,0
+DHY.US,D,20210908,000000,2.39491,2.41412,2.38541,2.41412,2535406.5379328,0
+DHY.US,D,20210909,000000,2.40452,2.43312,2.39491,2.43312,2118842.5824494,0
+DHY.US,D,20210910,000000,2.43312,2.43312,2.42362,2.42362,196291.90691508,0
+DHY.US,D,20210913,000000,2.42362,2.43312,2.42362,2.43312,192556.80443516,0
+DHY.US,D,20210914,000000,2.43312,2.43312,2.41412,2.41412,206718.63832712,0
+DHY.US,D,20210915,000000,2.42362,2.42362,2.41412,2.41412,184514.26875299,0
+DHY.US,D,20210916,000000,2.39491,2.42362,2.39491,2.41412,187362.5164199,0
+DHY.US,D,20210917,000000,2.42362,2.42362,2.39491,2.40452,1134462.6143502,0
+DHY.US,D,20210920,000000,2.39491,2.39977,2.3759,2.38541,505434.02633271,0
+DHY.US,D,20210921,000000,2.40452,2.40452,2.39491,2.40452,196763.1774378,0
+DHY.US,D,20210922,000000,2.40452,2.40452,2.39491,2.40452,173818.38721748,0
+DHY.US,D,20210923,000000,2.42362,2.42362,2.40452,2.41412,291835.04461909,0
+DHY.US,D,20210924,000000,2.41412,2.42362,2.41412,2.42362,285367.19184327,0
+DHY.US,D,20210927,000000,2.41412,2.43312,2.41412,2.41412,1338551.6250342,0
+DHY.US,D,20210928,000000,2.41412,2.41412,2.38541,2.39491,556423.02194821,0
+DHY.US,D,20210929,000000,2.39491,2.40452,2.3759,2.40452,1317235.1414996,0
+DHY.US,D,20210930,000000,2.3759,2.39491,2.3568,2.3568,1376212.0177914,0
+DHY.US,D,20211001,000000,2.3568,2.3759,2.3568,2.3759,1511458.4080019,0
+DHY.US,D,20211004,000000,2.38541,2.39491,2.36641,2.3759,2016512.9429729,0
+DHY.US,D,20211005,000000,2.3759,2.38541,2.3759,2.3759,421807.74237191,0
+DHY.US,D,20211006,000000,2.3759,2.3759,2.36641,2.36641,308194.42223955,0
+DHY.US,D,20211007,000000,2.3759,2.38541,2.3568,2.36641,645205.4385428,0
+DHY.US,D,20211008,000000,2.3759,2.3759,2.36641,2.36641,683392.78805511,0
+DHY.US,D,20211011,000000,2.36641,2.38541,2.36641,2.38541,974826.68555529,0
+DHY.US,D,20211012,000000,2.38541,2.38541,2.36641,2.3759,575877.11037547,0
+DHY.US,D,20211013,000000,2.38541,2.38541,2.3729,2.3759,158916.13267932,0
+DHY.US,D,20211014,000000,2.38541,2.40452,2.38541,2.38541,444466.88284434,0
+DHY.US,D,20211015,000000,2.39491,2.40452,2.38541,2.38541,313848.63728575,0
+DHY.US,D,20211018,000000,2.40472,2.40472,2.37581,2.38541,445095.93102566,0
+DHY.US,D,20211019,000000,2.39501,2.40472,2.39501,2.40472,225231.21693545,0
+DHY.US,D,20211020,000000,2.40472,2.41421,2.38541,2.38541,218476.6831852,0
+DHY.US,D,20211021,000000,2.39501,2.41431,2.38541,2.40472,427065.96643185,0
+DHY.US,D,20211022,000000,2.40472,2.40472,2.39501,2.40472,224988.87870167,0
+DHY.US,D,20211025,000000,2.39501,2.40472,2.37581,2.38541,609534.28175576,0
+DHY.US,D,20211026,000000,2.39501,2.39501,2.38541,2.39501,241860.77590593,0
+DHY.US,D,20211027,000000,2.41431,2.41431,2.38541,2.39501,339985.07360641,0
+DHY.US,D,20211028,000000,2.40472,2.40472,2.39501,2.40472,277279.28219392,0
+DHY.US,D,20211029,000000,2.40472,2.40472,2.39501,2.40472,129327.14994708,0
+DHY.US,D,20211101,000000,2.40472,2.41431,2.39501,2.40472,301181.05063108,0
+DHY.US,D,20211102,000000,2.40472,2.40946,2.39501,2.39501,169402.6752299,0
+DHY.US,D,20211103,000000,2.39501,2.42391,2.39501,2.41431,509445.49752181,0
+DHY.US,D,20211104,000000,2.41431,2.42391,2.41431,2.41906,283672.8866598,0
+DHY.US,D,20211105,000000,2.42391,2.43351,2.41431,2.43351,301990.56345458,0
+DHY.US,D,20211108,000000,2.44311,2.44311,2.42391,2.42391,171480.59668131,0
+DHY.US,D,20211109,000000,2.43351,2.43351,2.42391,2.43351,268332.36084778,0
+DHY.US,D,20211110,000000,2.42391,2.44311,2.42391,2.44311,194170.67394954,0
+DHY.US,D,20211111,000000,2.44311,2.44311,2.42391,2.42391,311398.44305818,0
+DHY.US,D,20211112,000000,2.43351,2.44311,2.42391,2.42391,210315.55645243,0
+DHY.US,D,20211115,000000,2.42391,2.43351,2.39501,2.40472,282275.57471605,0
+DHY.US,D,20211116,000000,2.40472,2.41431,2.40462,2.41431,255477.09096521,0
+DHY.US,D,20211117,000000,2.41431,2.41431,2.39501,2.40472,175418.850787,0
+DHY.US,D,20211118,000000,2.40472,2.41431,2.40472,2.40472,187578.04276398,0
+DHY.US,D,20211119,000000,2.41431,2.41431,2.39501,2.40472,146508.41510937,0
+DHY.US,D,20211122,000000,2.41431,2.41431,2.38541,2.39501,476385.40630051,0
+DHY.US,D,20211123,000000,2.39501,2.40462,2.37581,2.39501,622776.26158584,0
+DHY.US,D,20211124,000000,2.39501,2.39501,2.37581,2.39501,239129.05683655,0
+DHY.US,D,20211126,000000,2.37581,2.38541,2.36621,2.38541,311918.18122767,0
+DHY.US,D,20211129,000000,2.39501,2.39501,2.37581,2.38541,213805.22701899,0
+DHY.US,D,20211130,000000,2.38541,2.39501,2.37581,2.38541,382996.5008109,0
+DHY.US,D,20211201,000000,2.39501,2.40472,2.36621,2.37581,350856.26365147,0
+DHY.US,D,20211202,000000,2.37581,2.38541,2.35662,2.38541,338746.57054777,0
+DHY.US,D,20211203,000000,2.37581,2.37581,2.34691,2.35662,298378.17693136,0
+DHY.US,D,20211206,000000,2.36621,2.38541,2.35662,2.38541,236590.17712767,0
+DHY.US,D,20211207,000000,2.39501,2.40472,2.38541,2.39501,292107.28842215,0
+DHY.US,D,20211208,000000,2.39501,2.40472,2.36621,2.37581,146058.8003437,0
+DHY.US,D,20211209,000000,2.37581,2.38541,2.36621,2.36621,151100.46683302,0
+DHY.US,D,20211210,000000,2.38541,2.38541,2.36621,2.37581,238065.86228746,0
+DHY.US,D,20211213,000000,2.37581,2.37581,2.35662,2.35662,157912.74926877,0
+DHY.US,D,20211214,000000,2.36621,2.36621,2.35662,2.36621,178918.83361881,0
+DHY.US,D,20211215,000000,2.35662,2.36137,2.33731,2.33731,201106.7035685,0
+DHY.US,D,20211216,000000,2.34691,2.34691,2.29881,2.31812,580607.34645369,0
+DHY.US,D,20211217,000000,2.32771,2.33731,2.29881,2.32771,245308.16618488,0
+DHY.US,D,20211220,000000,2.30851,2.31812,2.28922,2.28922,333190.32202161,0
+DHY.US,D,20211221,000000,2.31812,2.31812,2.30851,2.31812,327656.76047902,0
+DHY.US,D,20211222,000000,2.31812,2.34691,2.31812,2.34691,274757.93333599,0
+DHY.US,D,20211223,000000,2.35662,2.36621,2.33731,2.34691,326216.13702115,0
+DHY.US,D,20211227,000000,2.36621,2.37581,2.36621,2.37581,131478.28848189,0
+DHY.US,D,20211228,000000,2.36621,2.36621,2.35662,2.35662,231474.26232844,0
+DHY.US,D,20211229,000000,2.36621,2.37581,2.35662,2.35662,189713.7129009,0
+DHY.US,D,20211230,000000,2.36621,2.36621,2.34691,2.36621,221427.02227825,0
+DHY.US,D,20211231,000000,2.37581,2.37581,2.35662,2.37581,238810.40783978,0
+DHY.US,D,20220103,000000,2.37581,2.38541,2.36621,2.38541,211683.99405346,0
+DHY.US,D,20220104,000000,2.37581,2.38541,2.36621,2.36621,240629.49143298,0
+DHY.US,D,20220105,000000,2.37581,2.38541,2.35662,2.37581,307109.57193341,0
+DHY.US,D,20220106,000000,2.36621,2.37581,2.35662,2.35662,472085.19168393,0
+DHY.US,D,20220107,000000,2.37581,2.39501,2.35662,2.38541,620889.11704187,0
+DHY.US,D,20220110,000000,2.36621,2.37581,2.36621,2.37096,279477.85714895,0
+DHY.US,D,20220111,000000,2.38541,2.39501,2.36621,2.39501,536250.16863179,0
+DHY.US,D,20220112,000000,2.39501,2.39501,2.37581,2.38541,407627.34640248,0
+DHY.US,D,20220113,000000,2.38541,2.39501,2.35662,2.36621,331609.45175609,0
+DHY.US,D,20220114,000000,2.35662,2.38541,2.35662,2.37581,416839.292966,0
+DHY.US,D,20220118,000000,2.37581,2.38551,2.36612,2.37581,195132.80829901,0
+DHY.US,D,20220119,000000,2.38551,2.38551,2.36612,2.36612,227976.34194967,0
+DHY.US,D,20220120,000000,2.35642,2.36612,2.34671,2.35642,339078.62548938,0
+DHY.US,D,20220121,000000,2.35642,2.36127,2.28853,2.30793,385228.0750148,0
+DHY.US,D,20220124,000000,2.29824,2.29824,2.16247,2.24006,1414964.4794403,0
+DHY.US,D,20220125,000000,2.24975,2.24975,2.23035,2.24975,278233.16673116,0
+DHY.US,D,20220126,000000,2.27884,2.30793,2.26915,2.29824,271917.9354813,0
+DHY.US,D,20220127,000000,2.30793,2.31762,2.28853,2.28853,360111.52172912,0
+DHY.US,D,20220128,000000,2.28853,2.28853,2.25944,2.25944,312471.94987254,0
+DHY.US,D,20220131,000000,2.25944,2.26915,2.24975,2.26915,300538.5965049,0
+DHY.US,D,20220201,000000,2.25944,2.28853,2.24975,2.27884,656117.87764894,0
+DHY.US,D,20220202,000000,2.28853,2.31753,2.27884,2.28853,676589.7866581,0
+DHY.US,D,20220203,000000,2.28853,2.28853,2.25944,2.27884,324264.025206,0
+DHY.US,D,20220204,000000,2.27884,2.28853,2.24975,2.25944,453361.21163761,0
+DHY.US,D,20220207,000000,2.26915,2.27884,2.24975,2.24975,276161.43263891,0
+DHY.US,D,20220208,000000,2.27884,2.27884,2.24975,2.25944,420502.20958903,0
+DHY.US,D,20220209,000000,2.25944,2.29824,2.25944,2.26915,455295.7926018,0
+DHY.US,D,20220210,000000,2.25944,2.25944,2.21096,2.23035,571427.36791251,0
+DHY.US,D,20220211,000000,2.23035,2.23035,2.20126,2.21096,314844.8021106,0
+DHY.US,D,20220214,000000,2.19157,2.20126,2.17217,2.18187,712702.30839859,0
+DHY.US,D,20220215,000000,2.17217,2.19157,2.16247,2.16247,526341.11293618,0
+DHY.US,D,20220216,000000,2.16247,2.17702,2.13338,2.15277,1620070.2794796,0
+DHY.US,D,20220217,000000,2.16247,2.16247,2.13338,2.14308,359998.08681117,0
+DHY.US,D,20220218,000000,2.14308,2.16247,2.14308,2.16247,323068.8336615,0
+DHY.US,D,20220222,000000,2.15277,2.15763,2.11399,2.11399,557948.20598128,0
+DHY.US,D,20220223,000000,2.11399,2.13338,2.11399,2.13338,481377.57391654,0
+DHY.US,D,20220224,000000,2.0849,2.13338,2.0558,2.11399,1250460.1302125,0
+DHY.US,D,20220225,000000,2.11399,2.14308,2.11399,2.13338,314965.45561424,0
+DHY.US,D,20220228,000000,2.14308,2.16247,2.13338,2.14298,575944.14009971,0
+DHY.US,D,20220301,000000,2.15277,2.17217,2.14308,2.15277,491293.84819783,0
+DHY.US,D,20220302,000000,2.15277,2.18672,2.15277,2.17217,324627.01694342,0
+DHY.US,D,20220303,000000,2.17217,2.20126,2.17217,2.18187,129728.29706599,0
+DHY.US,D,20220304,000000,2.18187,2.18187,2.15277,2.16247,296666.34089694,0
+DHY.US,D,20220307,000000,2.15277,2.16238,2.12368,2.13338,502409.43892974,0
+DHY.US,D,20220308,000000,2.12368,2.13338,2.10914,2.11399,436411.97244384,0
+DHY.US,D,20220309,000000,2.13338,2.15277,2.12368,2.14308,386353.14315549,0
+DHY.US,D,20220310,000000,2.15277,2.15277,2.11399,2.11399,533369.95294256,0
+DHY.US,D,20220311,000000,2.11399,2.13338,2.0849,2.0849,412467.92371908,0
+DHY.US,D,20220314,000000,2.0558,2.09459,2.02671,2.02671,787853.97276251,0
+DHY.US,D,20220315,000000,2.02671,2.05096,2.02671,2.04611,355670.02907837,0
+DHY.US,D,20220316,000000,2.0752,2.0849,2.0558,2.0558,222358.21983191,0
+DHY.US,D,20220317,000000,2.0752,2.11399,2.0558,2.11399,370006.14025334,0
+DHY.US,D,20220318,000000,2.10429,2.13338,2.10429,2.13338,444157.51488631,0
+DHY.US,D,20220321,000000,2.18187,2.24975,2.09459,2.09459,633944.44487061,0
+DHY.US,D,20220322,000000,2.15277,2.15277,2.0849,2.11399,619127.78213418,0
+DHY.US,D,20220323,000000,2.10429,2.11399,2.0849,2.10429,226098.47844446,0
+DHY.US,D,20220324,000000,2.11399,2.11399,2.0878,2.10429,313849.66851229,0
+DHY.US,D,20220325,000000,2.11399,2.11399,2.0655,2.0752,472390.43473586,0
+DHY.US,D,20220328,000000,2.0655,2.0752,2.0558,2.0655,461014.9749192,0
+DHY.US,D,20220329,000000,2.0655,2.11399,2.0558,2.10429,537039.05692476,0
+DHY.US,D,20220330,000000,2.11399,2.11399,2.09459,2.11399,172631.44548518,0
+DHY.US,D,20220331,000000,2.13338,2.14017,2.09459,2.11399,721640.97993253,0
+DHY.US,D,20220401,000000,2.10429,2.12368,2.10429,2.10429,660332.50046379,0
+DHY.US,D,20220404,000000,2.16247,2.16247,2.10429,2.11399,893548.50439591,0
+DHY.US,D,20220405,000000,2.12368,2.12563,2.09459,2.10429,818532.96193352,0
+DHY.US,D,20220406,000000,2.09459,2.09459,2.0849,2.0849,448064.83219619,0
+DHY.US,D,20220407,000000,2.0849,2.10323,2.0752,2.0849,463550.7609485,0
+DHY.US,D,20220408,000000,2.0849,2.09459,2.0655,2.0752,332017.81746068,0
+DHY.US,D,20220411,000000,2.0752,2.0849,2.03641,2.04611,433535.88166072,0
+DHY.US,D,20220412,000000,2.0655,2.0752,2.04611,2.04611,268228.20696857,0
+DHY.US,D,20220413,000000,2.0558,2.07433,2.04611,2.0655,440113.04444838,0
+DHY.US,D,20220414,000000,2.0655,2.0655,2.03641,2.03641,295305.12188162,0
+DHY.US,D,20220418,000000,2.03641,2.03651,2.01702,2.03641,1079798.3273934,0
+DHY.US,D,20220419,000000,2.0558,2.0655,2.02671,2.0655,951980.89308152,0
+DHY.US,D,20220420,000000,2.0655,2.0849,2.0558,2.0752,1039066.9420395,0
+DHY.US,D,20220421,000000,2.0849,2.11399,2.04611,2.0655,346192.02607096,0
+DHY.US,D,20220422,000000,2.0655,2.0655,2.01702,2.03641,969034.2861545,0
+DHY.US,D,20220425,000000,2.0558,2.0558,2.03641,2.04611,454094.41369813,0
+DHY.US,D,20220426,000000,2.04611,2.05096,2.01702,2.03641,912380.76322755,0
+DHY.US,D,20220427,000000,2.03641,2.0558,2.02671,2.03641,367825.09614925,0
+DHY.US,D,20220428,000000,2.04611,2.04611,2.02671,2.04611,320243.27297818,0
+DHY.US,D,20220429,000000,2.03641,2.0432,2.00732,2.01702,403166.26044773,0
+DHY.US,D,20220502,000000,2.01702,2.03156,1.98793,2.00732,464003.46939375,0
+DHY.US,D,20220503,000000,2.00732,2.01702,1.99898,2.01702,251016.00501047,0
+DHY.US,D,20220504,000000,2.01702,2.03641,1.98793,2.02671,704543.24411889,0
+DHY.US,D,20220505,000000,2.02671,2.03156,1.95884,1.95884,935983.47597195,0
+DHY.US,D,20220506,000000,1.95884,1.96853,1.93944,1.94913,880508.64496508,0
+DHY.US,D,20220509,000000,1.93944,1.94913,1.91035,1.92974,896947.4270281,0
+DHY.US,D,20220510,000000,1.93944,1.93944,1.91035,1.91035,808358.88102054,0
+DHY.US,D,20220511,000000,1.93944,1.93944,1.90065,1.91035,387785.51680116,0
+DHY.US,D,20220512,000000,1.90065,1.91035,1.88126,1.89095,475133.49729703,0
+DHY.US,D,20220513,000000,1.88126,1.91025,1.88126,1.88126,497596.70472937,0
+DHY.US,D,20220516,000000,1.89595,1.89595,1.88615,1.88615,3570.042448306,0
+DHY.US,D,20220517,000000,1.89105,1.90085,1.87146,1.88126,937516.8247367,0
+DHY.US,D,20220518,000000,1.89105,1.89595,1.85186,1.87146,595475.52797203,0
+DHY.US,D,20220519,000000,1.86166,1.89105,1.86166,1.89105,293434.4237964,0
+DHY.US,D,20220520,000000,1.90085,1.91065,1.86166,1.89105,699037.37683267,0
+DHY.US,D,20220523,000000,1.90085,1.90085,1.89105,1.89105,246171.6748717,0
+DHY.US,D,20220524,000000,1.90085,1.93005,1.89105,1.89105,286084.09626275,0
+DHY.US,D,20220525,000000,1.91065,1.93025,1.90085,1.93025,458750.45460731,0
+DHY.US,D,20220526,000000,1.94004,1.96944,1.93015,1.95964,508403.43778414,0
+DHY.US,D,20220527,000000,1.97923,2.00863,1.95964,2.00863,272704.09154655,0
+DHY.US,D,20220531,000000,2.00863,2.01843,1.98904,1.99884,309505.73838572,0
+DHY.US,D,20220601,000000,2.01843,2.01843,1.98002,1.99884,298163.86253437,0
+DHY.US,D,20220602,000000,2.00863,2.01843,1.98904,2.01843,424541.1198947,0
+DHY.US,D,20220603,000000,2.00863,2.01843,1.97923,1.99884,360101.75164323,0
+DHY.US,D,20220606,000000,2.02822,2.02822,1.97923,1.99884,167892.01341227,0
+DHY.US,D,20220607,000000,1.99884,2.00863,1.97923,2.00863,337967.0802256,0
+DHY.US,D,20220608,000000,1.99884,2.00863,1.97923,1.97923,329393.05889679,0
+DHY.US,D,20220609,000000,1.97923,1.98413,1.95964,1.96944,193917.19421039,0
+DHY.US,D,20220610,000000,1.94985,1.95974,1.93025,1.94004,614217.74052797,0
+DHY.US,D,20220613,000000,1.92045,1.93025,1.85186,1.87146,580294.17250646,0
+DHY.US,D,20220614,000000,1.88126,1.89105,1.86166,1.87146,395886.88553831,0
+DHY.US,D,20220615,000000,1.86166,1.88116,1.85304,1.87146,381525.06811904,0
+DHY.US,D,20220616,000000,1.86166,1.86166,1.79307,1.81267,937462.73318445,0
+DHY.US,D,20220617,000000,1.84206,1.84206,1.80287,1.82246,478658.18702488,0
+DHY.US,D,20220621,000000,1.83227,1.85186,1.81267,1.82246,510394.61926403,0
+DHY.US,D,20220622,000000,1.81267,1.84206,1.80287,1.83227,630933.05076764,0
+DHY.US,D,20220623,000000,1.86166,1.86166,1.82246,1.84206,615633.30624433,0
+DHY.US,D,20220624,000000,1.86166,1.88126,1.82246,1.85186,861502.8848997,0
+DHY.US,D,20220627,000000,1.85186,1.86166,1.83227,1.84206,403159.64782722,0
+DHY.US,D,20220628,000000,1.86166,1.86655,1.80777,1.83227,900475.33799604,0
+DHY.US,D,20220629,000000,1.82246,1.84079,1.81267,1.83227,430446.28444755,0
+DHY.US,D,20220630,000000,1.82246,1.85186,1.80287,1.85186,763003.18885313,0
+DHY.US,D,20220701,000000,1.86166,1.86852,1.82246,1.83227,386317.7837672,0
+DHY.US,D,20220705,000000,1.84206,1.85176,1.82246,1.84206,479354.23303682,0
+DHY.US,D,20220706,000000,1.84206,1.85186,1.82246,1.83227,335590.11371271,0
+DHY.US,D,20220707,000000,1.85186,1.85186,1.83227,1.84206,398089.33025056,0
+DHY.US,D,20220708,000000,1.83227,1.85186,1.83227,1.84206,379904.36274228,0
+DHY.US,D,20220711,000000,1.83227,1.84206,1.82246,1.82246,441911.65233328,0
+DHY.US,D,20220712,000000,1.84206,1.86166,1.82246,1.85186,331465.88800271,0
+DHY.US,D,20220713,000000,1.84206,1.88126,1.83717,1.87146,906558.08613552,0
+DHY.US,D,20220714,000000,1.87146,1.87636,1.85186,1.87146,463298.22737737,0
+DHY.US,D,20220715,000000,1.87146,1.87146,1.84206,1.84206,254973.28895809,0
+DHY.US,D,20220718,000000,1.83227,1.87146,1.82246,1.83227,427652.91504188,0
+DHY.US,D,20220719,000000,1.83227,1.86166,1.83227,1.85186,189721.5268276,0
+DHY.US,D,20220720,000000,1.85186,1.88126,1.85186,1.88126,210406.95288314,0
+DHY.US,D,20220721,000000,1.88126,1.89595,1.88126,1.88126,265082.28565633,0
+DHY.US,D,20220722,000000,1.88126,1.90066,1.87146,1.88126,183163.18126648,0
+DHY.US,D,20220725,000000,1.88126,1.89105,1.86166,1.88126,267783.80148271,0
+DHY.US,D,20220726,000000,1.87146,1.88194,1.85186,1.86166,367559.24168605,0
+DHY.US,D,20220727,000000,1.88126,1.90085,1.87146,1.88126,485970.75253149,0
+DHY.US,D,20220728,000000,1.91065,1.91065,1.88126,1.90085,315159.83648853,0
+DHY.US,D,20220729,000000,1.90085,1.92045,1.89997,1.92045,167250.05895258,0
+DHY.US,D,20220801,000000,1.94004,1.94985,1.93025,1.94004,241562.66638212,0
+DHY.US,D,20220802,000000,1.94004,1.94985,1.93025,1.94004,112722.71250157,0
+DHY.US,D,20220803,000000,1.95964,1.97923,1.94985,1.95964,323179.67455565,0
+DHY.US,D,20220804,000000,1.96944,1.97923,1.96944,1.97923,96725.901370998,0
+DHY.US,D,20220805,000000,1.95964,1.97914,1.94985,1.94985,217154.10857946,0
+DHY.US,D,20220808,000000,1.95964,1.97923,1.94985,1.95964,343477.27438753,0
+DHY.US,D,20220809,000000,1.96944,1.96944,1.94985,1.95964,386190.20935153,0
+DHY.US,D,20220810,000000,1.96944,1.99884,1.96944,1.98904,418242.00554622,0
+DHY.US,D,20220811,000000,1.99884,2.01843,1.97923,1.99884,297926.06382355,0
+DHY.US,D,20220812,000000,1.99884,2.02822,1.97923,2.00863,917775.44935717,0
+DHY.US,D,20220815,000000,2.00863,2.02545,1.99874,2.01853,478516.01065139,0
+DHY.US,D,20220816,000000,2.01853,2.02803,1.98884,1.99874,381446.22341469,0
+DHY.US,D,20220817,000000,1.99874,2.00448,1.95916,1.97895,702994.94682775,0
+DHY.US,D,20220818,000000,1.98884,2.00368,1.97895,1.98884,472854.41490656,0
+DHY.US,D,20220819,000000,1.97895,1.983,1.94926,1.95916,683026.75533784,0
+DHY.US,D,20220822,000000,1.95916,1.96905,1.92947,1.95916,661806.38299684,0
+DHY.US,D,20220823,000000,1.96905,1.97895,1.95916,1.97895,658395.47874142,0
+DHY.US,D,20220824,000000,1.98884,2.00863,1.95916,2.00863,879179.52130066,0
+DHY.US,D,20220825,000000,1.99874,2.00863,1.97895,1.97895,429356.54256494,0
+DHY.US,D,20220826,000000,1.99874,1.99874,1.94926,1.96905,500553.9893754,0
+DHY.US,D,20220829,000000,1.95916,2.00863,1.94926,1.96905,257678.40426237,0
+DHY.US,D,20220830,000000,1.96905,1.97895,1.92947,1.93937,263426.91490083,0
+DHY.US,D,20220831,000000,1.94926,1.95916,1.92947,1.94926,179882.50000492,0
+DHY.US,D,20220901,000000,1.93937,1.94926,1.88989,1.91958,714994.25533872,0
+DHY.US,D,20220902,000000,1.91958,1.93442,1.89979,1.90968,343308.77660514,0
+DHY.US,D,20220906,000000,1.89979,1.91958,1.88989,1.88989,369143.72341436,0
+DHY.US,D,20220907,000000,1.89979,1.92947,1.89979,1.92947,289378.0851143,0
+DHY.US,D,20220908,000000,1.93937,1.93937,1.91958,1.92947,304510.37234876,0
+DHY.US,D,20220909,000000,1.94926,1.94926,1.92947,1.93937,233153.24468723,0
+DHY.US,D,20220912,000000,1.94926,1.94926,1.93937,1.93937,157295.74468516,0
+DHY.US,D,20220913,000000,1.91958,1.92947,1.89979,1.90968,280332.8723481,0
+DHY.US,D,20220914,000000,1.91958,1.91958,1.90968,1.91958,141646.01064217,0
+DHY.US,D,20220915,000000,1.92947,1.93442,1.89979,1.90968,144484.89362098,0
+DHY.US,D,20220916,000000,1.88989,1.88989,1.87011,1.88,191704.94681376,0
+DHY.US,D,20220919,000000,1.88,1.8898,1.87011,1.88,180669.78723899,0
+DHY.US,D,20220920,000000,1.88,1.88,1.86021,1.87011,197326.11702668,0
+DHY.US,D,20220921,000000,1.88,1.88,1.86021,1.88,319844.7872428,0
+DHY.US,D,20220922,000000,1.87011,1.87505,1.84042,1.84042,390024.52128727,0
+DHY.US,D,20220923,000000,1.83053,1.84042,1.79095,1.79095,451335.90426767,0
+DHY.US,D,20220926,000000,1.79095,1.80084,1.76126,1.77116,311651.54256172,0
+DHY.US,D,20220927,000000,1.79095,1.79095,1.74147,1.75137,344129.41490304,0
+DHY.US,D,20220928,000000,1.77116,1.80084,1.77116,1.80084,204611.80851624,0
+DHY.US,D,20220929,000000,1.79095,1.80084,1.74147,1.74147,473769.04256616,0
+DHY.US,D,20220930,000000,1.77116,1.78105,1.74147,1.74147,215765.21277186,0
+DHY.US,D,20221003,000000,1.76126,1.78105,1.74147,1.77116,309233.08511485,0
+DHY.US,D,20221004,000000,1.77116,1.82063,1.77116,1.82063,439305.26596947,0
+DHY.US,D,20221005,000000,1.81074,1.81568,1.77116,1.79095,499515.05320516,0
+DHY.US,D,20221006,000000,1.78105,1.79095,1.77116,1.78105,290219.94681645,0
+DHY.US,D,20221007,000000,1.77116,1.78105,1.74147,1.75137,225800.85107001,0
+DHY.US,D,20221010,000000,1.75137,1.76126,1.72168,1.72168,482934.52128981,0
+DHY.US,D,20221011,000000,1.73158,1.75127,1.72168,1.74147,433113.08511824,0
+DHY.US,D,20221012,000000,1.75137,1.75137,1.71179,1.71179,532151.59575924,0
+DHY.US,D,20221013,000000,1.692,1.73158,1.68211,1.70189,683132.87235912,0
+DHY.US,D,20221014,000000,1.72168,1.72168,1.66232,1.692,719300.58512607,0
+DHY.US,D,20221017,000000,1.70189,1.72168,1.70189,1.72168,224686.11702743,0
+DHY.US,D,20221018,000000,1.73158,1.73158,1.70189,1.70189,554413.93618539,0
+DHY.US,D,20221019,000000,1.70189,1.71674,1.68211,1.692,407078.03192603,0
+DHY.US,D,20221020,000000,1.68211,1.71179,1.67221,1.67221,494858.03192844,0
+DHY.US,D,20221021,000000,1.68211,1.70189,1.67716,1.70189,552005.58512149,0
+DHY.US,D,20221024,000000,1.71179,1.71179,1.692,1.70189,447266.06384203,0
+DHY.US,D,20221025,000000,1.73158,1.73158,1.70189,1.73158,531685.69150391,0
+DHY.US,D,20221026,000000,1.73158,1.76126,1.72168,1.74147,236370.10638945,0
+DHY.US,D,20221027,000000,1.75137,1.76008,1.71179,1.73158,329667.18086009,0
+DHY.US,D,20221028,000000,1.73158,1.76126,1.72683,1.75137,299944.30851885,0
+DHY.US,D,20221031,000000,1.75137,1.76621,1.75137,1.76126,267561.43617754,0
+DHY.US,D,20221101,000000,1.78105,1.83053,1.77126,1.82063,424945.10639461,0
+DHY.US,D,20221102,000000,1.83053,1.84537,1.81074,1.82063,565312.65958994,0
+DHY.US,D,20221103,000000,1.80084,1.81074,1.78105,1.78105,213204.25532498,0
+DHY.US,D,20221104,000000,1.80084,1.82063,1.79095,1.82063,204433.93617581,0
+DHY.US,D,20221107,000000,1.82063,1.84042,1.80094,1.84042,122049.73404589,0
+DHY.US,D,20221108,000000,1.83053,1.85032,1.82063,1.83053,131759.94681212,0
+DHY.US,D,20221109,000000,1.86021,1.86021,1.81074,1.85032,289116.32979515,0
+DHY.US,D,20221110,000000,1.88,1.88,1.86021,1.87011,249560.95745364,0
+DHY.US,D,20221111,000000,1.88,1.88,1.81074,1.85032,284233.93617799,0
+DHY.US,D,20221114,000000,1.86021,1.86021,1.82063,1.83053,221958.40426139,0
+DHY.US,D,20221115,000000,1.85032,1.88,1.84042,1.88,190962.1276648,0
+DHY.US,D,20221116,000000,1.88,1.91,1.87,1.87,266706,0
+DHY.US,D,20221117,000000,1.87,1.9,1.86,1.9,163896,0
+DHY.US,D,20221118,000000,1.9,1.92,1.89,1.91,147873,0
+DHY.US,D,20221121,000000,1.91,1.93,1.91,1.93,227007,0
+DHY.US,D,20221122,000000,1.93,2.03,1.91,2.03,315054,0
+DHY.US,D,20221123,000000,2.01,2.015,1.95,1.95,436445,0
+DHY.US,D,20221125,000000,1.96,1.98,1.95,1.98,176593,0
+DHY.US,D,20221128,000000,1.97,1.98,1.93,1.93,304767,0
+DHY.US,D,20221129,000000,1.94,1.97,1.94,1.97,252505,0
+DHY.US,D,20221130,000000,1.97,2,1.96,1.98,266300,0
+DHY.US,D,20221201,000000,1.99,2,1.97,1.97,248988,0
+DHY.US,D,20221202,000000,1.97,1.98,1.96,1.98,145103,0
+DHY.US,D,20221205,000000,1.98,1.98,1.92,1.93,390342,0
+DHY.US,D,20221206,000000,1.95,1.95,1.9,1.92,297118,0
+DHY.US,D,20221207,000000,1.91,1.93,1.9,1.9,394765,0
+DHY.US,D,20221208,000000,1.9,1.91,1.87,1.88,442929,0
+DHY.US,D,20221209,000000,1.87,1.88,1.84,1.85,714145,0
+DHY.US,D,20221212,000000,1.88,1.88,1.86,1.88,374370,0
+DHY.US,D,20221213,000000,1.89,1.9,1.85,1.86,512036,0
+DHY.US,D,20221214,000000,1.88,1.89,1.86,1.88,238125,0
+DHY.US,D,20221215,000000,1.87,1.87,1.85,1.86,229127,0
+DHY.US,D,20221216,000000,1.86,1.86,1.81,1.84,404836,0
+DHY.US,D,20221219,000000,1.85,1.8599,1.82,1.83,333527,0
+DHY.US,D,20221220,000000,1.83,1.84,1.8,1.81,345976,0
+DHY.US,D,20221221,000000,1.81,1.83,1.81,1.83,300863,0
+DHY.US,D,20221222,000000,1.83,1.8321,1.8,1.82,312710,0
+DHY.US,D,20221223,000000,1.82,1.82,1.8038,1.81,186316,0
+DHY.US,D,20221227,000000,1.82,1.82,1.77,1.78,604229,0
+DHY.US,D,20221228,000000,1.78,1.79,1.75,1.76,783141,0
+DHY.US,D,20221229,000000,1.76,1.78,1.76,1.78,363656,0
+DHY.US,D,20221230,000000,1.78,1.785,1.76,1.76,587364,0
+DHY.US,D,20230103,000000,1.77,1.79,1.77,1.77,405811,0
+DHY.US,D,20230104,000000,1.79,1.81,1.7801,1.8,288532,0
+DHY.US,D,20230105,000000,1.8,1.81,1.78,1.8,372864,0
+DHY.US,D,20230106,000000,1.8,1.83,1.8,1.81,606495,0
+DHY.US,D,20230109,000000,1.83,1.85,1.81,1.83,553239,0
+DHY.US,D,20230110,000000,1.85,1.85,1.82,1.84,582661,0
+DHY.US,D,20230111,000000,1.85,1.89,1.845,1.88,638854,0
+DHY.US,D,20230112,000000,1.88,1.9,1.87,1.88,644266,0
+DHY.US,D,20230113,000000,1.88,1.9,1.87,1.89,356253,0
+DHY.US,D,20230117,000000,1.89,1.9,1.8701,1.89,568455,0
+DHY.US,D,20230118,000000,1.87,1.9,1.87,1.89,480406,0
+DHY.US,D,20230119,000000,1.89,1.9,1.87,1.88,249222,0
+DHY.US,D,20230120,000000,1.89,1.89,1.86,1.88,456904,0
+DHY.US,D,20230123,000000,1.9,1.9,1.88,1.9,461028,0
+DHY.US,D,20230124,000000,1.9,1.91,1.89,1.9,537965,0
+DHY.US,D,20230125,000000,1.91,1.91,1.89,1.9,418458,0
+DHY.US,D,20230126,000000,1.91,1.92,1.9,1.91,513730,0
+DHY.US,D,20230127,000000,1.92,1.92,1.9,1.9,315942,0
+DHY.US,D,20230130,000000,1.91,1.93,1.91,1.93,277582,0
+DHY.US,D,20230131,000000,1.91,1.95,1.91,1.93,399750,0
+DHY.US,D,20230201,000000,1.94,1.97,1.94,1.95,435084,0
+DHY.US,D,20230202,000000,1.97,1.98,1.97,1.98,231176,0
+DHY.US,D,20230203,000000,1.97,1.97,1.95,1.95,295828,0
+DHY.US,D,20230206,000000,1.96,1.97,1.95,1.97,341282,0
+DHY.US,D,20230207,000000,1.96,1.97,1.96,1.96,252358,0
+DHY.US,D,20230208,000000,1.97,1.98,1.93,1.96,367509,0
+DHY.US,D,20230209,000000,1.97,1.97,1.93,1.93,283277,0
+DHY.US,D,20230210,000000,1.95,1.96,1.93,1.95,325831,0
+DHY.US,D,20230213,000000,1.95,1.98,1.9413,1.98,313289,0
+DHY.US,D,20230214,000000,1.98,1.98,1.95,1.95,374639,0
+DHY.US,D,20230215,000000,1.95,1.955,1.92,1.94,500913,0
+DHY.US,D,20230216,000000,1.94,1.94,1.88,1.92,397345,0
+DHY.US,D,20230217,000000,1.92,1.93,1.9,1.93,214066,0
+DHY.US,D,20230221,000000,1.92,1.92,1.88,1.88,286852,0
+DHY.US,D,20230222,000000,1.88,1.89,1.87,1.89,273830,0
+DHY.US,D,20230223,000000,1.91,1.91,1.885,1.91,273214,0
+DHY.US,D,20230224,000000,1.9,1.91,1.88,1.88,384754,0
+DHY.US,D,20230227,000000,1.9,1.94,1.8852,1.94,191632,0
+DHY.US,D,20230228,000000,1.93,1.93,1.89,1.89,214509,0
+DHY.US,D,20230301,000000,1.91,1.91,1.9,1.91,104701,0
+DHY.US,D,20230302,000000,1.9,1.91,1.9,1.91,112998,0
+DHY.US,D,20230303,000000,1.93,1.93,1.8917,1.91,270835,0
+DHY.US,D,20230306,000000,1.92,1.92,1.88,1.9,460002,0
+DHY.US,D,20230307,000000,1.9,1.9,1.88,1.88,226888,0
+DHY.US,D,20230308,000000,1.9,1.9,1.87,1.88,141744,0
+DHY.US,D,20230309,000000,1.89,1.9,1.86,1.87,176665,0
+DHY.US,D,20230310,000000,1.87,1.87,1.84,1.84,426655,0
+DHY.US,D,20230313,000000,1.84,1.85,1.76,1.81,584332,0
+DHY.US,D,20230314,000000,1.78,1.83,1.78,1.8,1143701,0
+DHY.US,D,20230315,000000,1.72,1.78,1.72,1.74,1897681,0
+DHY.US,D,20230316,000000,1.71,1.78,1.71,1.78,1226267,0
+DHY.US,D,20230317,000000,1.76,1.78,1.71,1.71,1331051,0
+DHY.US,D,20230320,000000,1.69,1.73,1.65,1.72,2262273,0
+DHY.US,D,20230321,000000,1.71,1.76,1.71,1.74,1343057,0
+DHY.US,D,20230322,000000,1.77,1.77,1.73,1.74,1241081,0
+DHY.US,D,20230323,000000,1.76,1.77,1.74,1.77,1315249,0
+DHY.US,D,20230324,000000,1.77,1.78,1.74,1.74,899004,0
+DHY.US,D,20230327,000000,1.76,1.78,1.755,1.77,611875,0
+DHY.US,D,20230328,000000,1.78,1.79,1.77,1.78,758429,0
+DHY.US,D,20230329,000000,1.79,1.8299,1.79,1.82,342534,0
+DHY.US,D,20230330,000000,1.82,1.84,1.82,1.84,266043,0
+DHY.US,D,20230331,000000,1.84,1.89,1.83,1.89,560745,0
+DHY.US,D,20230403,000000,1.87,1.88,1.87,1.87,183938,0
+DHY.US,D,20230404,000000,1.87,1.88,1.85,1.86,209741,0
+DHY.US,D,20230405,000000,1.87,1.87,1.84,1.85,246890,0
+DHY.US,D,20230406,000000,1.85,1.88,1.85,1.86,407995,0
+DHY.US,D,20230410,000000,1.86,1.88,1.85,1.88,155634,0
+DHY.US,D,20230411,000000,1.88,1.89,1.87,1.87,186710,0
+DHY.US,D,20230412,000000,1.87,1.9,1.87,1.89,300802,0
+DHY.US,D,20230413,000000,1.92,1.92,1.895,1.915,343804,0
+DHY.US,D,20230414,000000,1.91,1.92,1.9,1.9,348233,0
+DHY.US,D,20230417,000000,1.92,1.94,1.9,1.94,284588,0
+DHY.US,D,20230418,000000,1.91,1.92,1.89,1.89,238740,0
+DHY.US,D,20230419,000000,1.91,1.91,1.89,1.9,163057,0
+DHY.US,D,20230420,000000,1.9,1.91,1.88,1.9,462164,0
+DHY.US,D,20230421,000000,1.89,1.89,1.87,1.87,239804,0
+DHY.US,D,20230424,000000,1.88,1.9,1.87,1.9,265585,0
+DHY.US,D,20230425,000000,1.9,1.9,1.88,1.89,167360,0
+DHY.US,D,20230426,000000,1.89,1.9,1.88,1.88,280805,0
+DHY.US,D,20230427,000000,1.88,1.91,1.88,1.89,298446,0
+DHY.US,D,20230428,000000,1.9,1.905,1.88,1.89,246478,0
+DHY.US,D,20230501,000000,1.89,1.9,1.88,1.88,267522,0
+DHY.US,D,20230502,000000,1.9,1.9,1.88,1.895,297690,0
+DHY.US,D,20230503,000000,1.89,1.9,1.88,1.88,171831,0
+DHY.US,D,20230504,000000,1.88,1.9,1.879,1.89,268759,0
+DHY.US,D,20230505,000000,1.9,1.91,1.88,1.91,201160,0
+DHY.US,D,20230508,000000,1.91,1.91,1.89,1.9,121752,0
+DHY.US,D,20230509,000000,1.9,1.9,1.88,1.9,166183,0
+DHY.US,D,20230510,000000,1.9,1.906,1.885,1.9,182541,0
+DHY.US,D,20230511,000000,1.91,1.91,1.88,1.88,92719,0
+DHY.US,D,20230512,000000,1.88,1.9,1.88,1.88,336222,0
+DHY.US,D,20230515,000000,1.87,1.89,1.86,1.89,366079,0
+DHY.US,D,20230516,000000,1.9,1.91,1.88,1.9,273108,0
+DHY.US,D,20230517,000000,1.9,1.91,1.89,1.91,134927,0
+DHY.US,D,20230518,000000,1.91,1.91,1.89,1.89,179874,0
+DHY.US,D,20230519,000000,1.89,1.9,1.89,1.9,91146,0
+DHY.US,D,20230522,000000,1.91,1.91,1.89,1.9,239964,0
+DHY.US,D,20230523,000000,1.91,1.92,1.89,1.91,257692,0
+DHY.US,D,20230524,000000,1.91,1.91,1.88,1.89,221744,0
+DHY.US,D,20230525,000000,1.9,1.9,1.86,1.87,185028,0
+DHY.US,D,20230526,000000,1.89,1.8907,1.87,1.89,175039,0
+DHY.US,D,20230530,000000,1.88,1.91,1.87,1.91,227471,0
+DHY.US,D,20230531,000000,1.9,1.9,1.87,1.9,300051,0
+DHY.US,D,20230601,000000,1.9,1.91,1.89,1.91,128730,0
+DHY.US,D,20230602,000000,1.9,1.92,1.9,1.91,134132,0
+DHY.US,D,20230605,000000,1.92,1.92,1.9,1.92,140077,0
+DHY.US,D,20230606,000000,1.91,1.9199,1.9,1.9,142861,0
+DHY.US,D,20230607,000000,1.89,1.91,1.89,1.9,121414,0
+DHY.US,D,20230608,000000,1.91,1.91,1.89,1.89,226561,0
+DHY.US,D,20230609,000000,1.91,1.91,1.89,1.89,200237,0
+DHY.US,D,20230612,000000,1.89,1.9,1.88,1.89,224899,0
+DHY.US,D,20230613,000000,1.89,1.91,1.88,1.91,278778,0
+DHY.US,D,20230614,000000,1.92,1.93,1.91,1.91,237345,0
+DHY.US,D,20230615,000000,1.91,1.92,1.9,1.92,215407,0
+DHY.US,D,20230616,000000,1.92,1.93,1.9,1.9,259125,0
+DHY.US,D,20230620,000000,1.91,1.92,1.895,1.91,298817,0
+DHY.US,D,20230621,000000,1.89,1.92,1.89,1.89,302565,0
+DHY.US,D,20230622,000000,1.9,1.92,1.89,1.92,161851,0
+DHY.US,D,20230623,000000,1.92,1.93,1.9,1.92,360975,0
+DHY.US,D,20230626,000000,1.91,1.93,1.91,1.93,183170,0
+DHY.US,D,20230627,000000,1.93,1.93,1.9,1.9094,230016,0
+DHY.US,D,20230628,000000,1.93,1.93,1.9,1.9,210924,0
+DHY.US,D,20230629,000000,1.91,1.92,1.9,1.91,162637,0
+DHY.US,D,20230630,000000,1.91,1.92,1.89,1.89,949753,0
+DHY.US,D,20230703,000000,1.92,1.92,1.89,1.91,600622,0
+DHY.US,D,20230705,000000,1.9,1.92,1.9,1.9,247269,0
+DHY.US,D,20230706,000000,1.9,1.905,1.875,1.89,607448,0
+DHY.US,D,20230707,000000,1.89,1.91,1.88,1.89,602992,0
+DHY.US,D,20230710,000000,1.9,1.91,1.89,1.9,618131,0
+DHY.US,D,20230711,000000,1.91,1.92,1.9,1.9,730950,0
+DHY.US,D,20230712,000000,1.9,1.92,1.9,1.92,770753,0
+DHY.US,D,20230713,000000,1.92,1.93,1.9,1.91,413239,0
+DHY.US,D,20230714,000000,1.91,1.93,1.9,1.91,480735,0
+DHY.US,D,20230717,000000,1.91,1.92,1.9,1.9,524709,0
+DHY.US,D,20230718,000000,1.88,1.9,1.88,1.9,494183,0
+DHY.US,D,20230719,000000,1.91,1.91,1.87,1.88,732643,0
+DHY.US,D,20230720,000000,1.88,1.89,1.87,1.89,507284,0
+DHY.US,D,20230721,000000,1.89,1.89,1.87,1.87,732896,0
+DHY.US,D,20230724,000000,1.88,1.9,1.87,1.89,873359,0
+DHY.US,D,20230725,000000,1.91,1.91,1.88,1.89,889708,0
+DHY.US,D,20230726,000000,1.9,1.91,1.88,1.9,948808,0
+DHY.US,D,20230727,000000,1.9,1.91,1.87,1.87,614308,0
+DHY.US,D,20230728,000000,1.87,1.905,1.87,1.89,721334,0
+DHY.US,D,20230731,000000,1.89,1.91,1.88,1.88,706309,0
+DHY.US,D,20230801,000000,1.87,1.9099,1.87,1.89,1312231,0
+DHY.US,D,20230802,000000,1.88,1.89,1.86,1.88,973548,0
+DHY.US,D,20230803,000000,1.86,1.895,1.86,1.87,1005195,0
+DHY.US,D,20230804,000000,1.87,1.91,1.87,1.89,997174,0
+DHY.US,D,20230807,000000,1.9,1.91,1.88,1.88,1477432,0
+DHY.US,D,20230808,000000,1.88,1.89,1.87,1.89,755263,0
+DHY.US,D,20230809,000000,1.88,1.91,1.88,1.89,1027112,0
+DHY.US,D,20230810,000000,1.9,1.91,1.89,1.9,405915,0
+DHY.US,D,20230811,000000,1.9,1.91,1.89,1.9,619547,0
+DHY.US,D,20230814,000000,1.91,1.91,1.89,1.91,926144,0
+DHY.US,D,20230815,000000,1.89,1.9,1.88,1.89,463833,0
+DHY.US,D,20230816,000000,1.89,1.9,1.88,1.89,813500,0
+DHY.US,D,20230817,000000,1.89,1.9,1.87,1.87,899926,0
+DHY.US,D,20230818,000000,1.86,1.88,1.86,1.86,843420,0
+DHY.US,D,20230821,000000,1.86,1.88,1.86,1.88,868767,0
+DHY.US,D,20230822,000000,1.89,1.89,1.86,1.87,616011,0
+DHY.US,D,20230823,000000,1.88,1.9,1.87,1.88,930689,0
+DHY.US,D,20230824,000000,1.89,1.89,1.86,1.87,668937,0
+DHY.US,D,20230825,000000,1.87,1.89,1.87,1.88,942438,0
+DHY.US,D,20230828,000000,1.88,1.88,1.87,1.87,272190,0
+DHY.US,D,20230829,000000,1.88,1.89,1.86,1.89,1518199,0
+DHY.US,D,20230830,000000,1.9,1.9,1.87,1.87,741245,0
+DHY.US,D,20230831,000000,1.89,1.89,1.87,1.88,741417,0
+DHY.US,D,20230901,000000,1.89,1.9,1.88,1.88,407771,0
+DHY.US,D,20230905,000000,1.88,1.89,1.88,1.89,206253,0
+DHY.US,D,20230906,000000,1.89,1.9,1.89,1.9,280400,0
+DHY.US,D,20230907,000000,1.89,1.91,1.89,1.89,169771,0
+DHY.US,D,20230908,000000,1.9,1.9,1.88,1.89,698682,0
+DHY.US,D,20230911,000000,1.9,1.9,1.88,1.89,582208,0
+DHY.US,D,20230912,000000,1.9,1.91,1.89,1.91,451361,0
+DHY.US,D,20230913,000000,1.91,1.91,1.89,1.9,317227,0
+DHY.US,D,20230914,000000,1.91,1.91,1.89,1.91,529188,0
+DHY.US,D,20230915,000000,1.91,1.91,1.88,1.9,431234,0
+DHY.US,D,20230918,000000,1.89,1.89,1.88,1.89,235744,0
+DHY.US,D,20230919,000000,1.89,1.9,1.885,1.9,247530,0
+DHY.US,D,20230920,000000,1.9,1.9,1.88,1.88,648806,0
+DHY.US,D,20230921,000000,1.9,1.9,1.87,1.89,567396,0
+DHY.US,D,20230922,000000,1.89,1.89,1.88,1.89,269887,0
+DHY.US,D,20230925,000000,1.9,1.9,1.875,1.89,358686,0
+DHY.US,D,20230926,000000,1.88,1.89,1.86,1.88,362851,0
+DHY.US,D,20230927,000000,1.88,1.88,1.87,1.87,175078,0
+DHY.US,D,20230928,000000,1.87,1.89,1.87,1.88,253543,0
+DHY.US,D,20230929,000000,1.88,1.89,1.875,1.88,267126,0
+DHY.US,D,20231002,000000,1.88,1.89,1.83,1.84,483601,0
+DHY.US,D,20231003,000000,1.84,1.84,1.82,1.82,295988,0
+DHY.US,D,20231004,000000,1.83,1.84,1.82,1.84,517917,0
+DHY.US,D,20231005,000000,1.84,1.855,1.83,1.85,671114,0
+DHY.US,D,20231006,000000,1.85,1.87,1.845,1.87,317744,0
+DHY.US,D,20231009,000000,1.86,1.87,1.84,1.84,276698,0
+DHY.US,D,20231010,000000,1.84,1.86,1.83,1.86,484904,0
+DHY.US,D,20231011,000000,1.86,1.87,1.85,1.86,230585,0
+DHY.US,D,20231012,000000,1.87,1.87,1.85,1.86,184183,0
+DHY.US,D,20231013,000000,1.85,1.88,1.85,1.88,464932,0
+DHY.US,D,20231016,000000,1.86,1.86,1.83,1.83,403478,0
+DHY.US,D,20231017,000000,1.83,1.84,1.82,1.84,294123,0
+DHY.US,D,20231018,000000,1.82,1.84,1.8,1.81,313174,0
+DHY.US,D,20231019,000000,1.81,1.82,1.78,1.8,293499,0
+DHY.US,D,20231020,000000,1.81,1.82,1.8,1.81,225056,0
+DHY.US,D,20231023,000000,1.82,1.82,1.78,1.8,293532,0
+DHY.US,D,20231024,000000,1.82,1.83,1.8,1.82,311879,0
+DHY.US,D,20231025,000000,1.81,1.82,1.78,1.78,206844,0
+DHY.US,D,20231026,000000,1.8,1.81,1.79,1.8,247446,0
+DHY.US,D,20231027,000000,1.81,1.81,1.78,1.79,330794,0
+DHY.US,D,20231030,000000,1.8,1.82,1.79,1.82,425611,0
+DHY.US,D,20231031,000000,1.83,1.83,1.795,1.81,316838,0
+DHY.US,D,20231101,000000,1.81,1.82,1.81,1.82,207249,0
+DHY.US,D,20231102,000000,1.82,1.85,1.81,1.85,875816,0
+DHY.US,D,20231103,000000,1.85,1.88,1.85,1.86,409069,0
+DHY.US,D,20231106,000000,1.86,1.88,1.85,1.88,362321,0
+DHY.US,D,20231107,000000,1.89,1.89,1.88,1.89,201269,0
+DHY.US,D,20231108,000000,1.88,1.9,1.875,1.88,365226,0
+DHY.US,D,20231109,000000,1.91,1.91,1.89,1.91,389844,0
+DHY.US,D,20231110,000000,1.91,1.92,1.9,1.92,217526,0
+DHY.US,D,20231113,000000,1.92,1.92,1.9,1.92,188864,0
+DHY.US,D,20231114,000000,1.91,1.92,1.9,1.92,334681,0
+DHY.US,D,20231115,000000,1.92,1.92,1.91,1.91,164481,0
+DHY.US,D,20231116,000000,1.9,1.91,1.89,1.91,186811,0
+DHY.US,D,20231117,000000,1.91,1.96,1.9,1.96,407577,0
+DHY.US,D,20231120,000000,1.92,1.93,1.9,1.9,446907,0
+DHY.US,D,20231121,000000,1.91,1.91,1.89,1.89,233730,0
+DHY.US,D,20231122,000000,1.89,1.905,1.89,1.9,171317,0
+DHY.US,D,20231124,000000,1.91,1.91,1.9,1.91,102419,0
+DHY.US,D,20231127,000000,1.91,1.915,1.9,1.91,267477,0
+DHY.US,D,20231128,000000,1.91,1.91,1.89,1.9,278047,0
+DHY.US,D,20231129,000000,1.9,1.91,1.89,1.9,628913,0
+DHY.US,D,20231130,000000,1.91,1.91,1.89,1.9,685563,0
+DHY.US,D,20231201,000000,1.91,1.91,1.89,1.91,506521,0
+DHY.US,D,20231204,000000,1.91,1.93,1.9,1.92,407444,0
+DHY.US,D,20231205,000000,1.92,1.92,1.91,1.92,121404,0
+DHY.US,D,20231206,000000,1.93,1.93,1.92,1.93,123588,0
+DHY.US,D,20231207,000000,1.93,1.95,1.92,1.93,689400,0
+DHY.US,D,20231208,000000,1.93,1.95,1.91,1.92,729533,0
+DHY.US,D,20231211,000000,1.93,1.93,1.915,1.93,211693,0
+DHY.US,D,20231212,000000,1.92,1.94,1.91,1.92,583116,0
+DHY.US,D,20231213,000000,1.92,1.96,1.9102,1.94,525986,0
+DHY.US,D,20231214,000000,1.95,1.97,1.945,1.97,459382,0
+DHY.US,D,20231215,000000,1.94,1.96,1.93,1.94,251301,0
+DHY.US,D,20231218,000000,1.94,1.95,1.94,1.95,155496,0
+DHY.US,D,20231219,000000,1.93,1.95,1.93,1.94,416958,0
+DHY.US,D,20231220,000000,1.93,1.95,1.93,1.94,308095,0
+DHY.US,D,20231221,000000,1.95,1.98,1.945,1.97,417146,0
+DHY.US,D,20231222,000000,1.98,1.98,1.95,1.96,260200,0
+DHY.US,D,20231226,000000,1.97,1.99,1.95,1.99,473060,0
+DHY.US,D,20231227,000000,1.98,2,1.96,1.98,307359,0
+DHY.US,D,20231228,000000,2,2,1.97,1.98,123322,0
+DHY.US,D,20231229,000000,1.99,2,1.97,1.98,282193,0
+DHY.US,D,20240102,000000,1.98,1.99,1.98,1.99,159273,0
+DHY.US,D,20240103,000000,1.99,2.01,1.98,2.01,141404,0
+DHY.US,D,20240104,000000,2,2.01,1.99,2,155083,0
+DHY.US,D,20240105,000000,2,2.02,2,2.02,366079,0
+DHY.US,D,20240108,000000,2.02,2.02,2.01,2.02,160747,0
+DHY.US,D,20240109,000000,2.02,2.02,2.01,2.01,91111,0
+DHY.US,D,20240110,000000,2.03,2.03,2,2.01,271059,0
+DHY.US,D,20240111,000000,2.04,2.04,1.99,2,460725,0
+DHY.US,D,20240112,000000,2,2.01,1.99,1.99,206455,0
+DHY.US,D,20240116,000000,1.98,2,1.97,1.98,474836,0
+DHY.US,D,20240117,000000,1.97,1.98,1.94,1.96,1163666,0
+DHY.US,D,20240118,000000,1.97,1.98,1.95,1.97,546731,0
+DHY.US,D,20240119,000000,1.97,1.98,1.94,1.95,1008812,0
+DHY.US,D,20240122,000000,1.95,1.98,1.95,1.98,635227,0
+DHY.US,D,20240123,000000,1.98,1.98,1.95,1.97,590713,0
+DHY.US,D,20240124,000000,1.98,1.98,1.96,1.97,485998,0
+DHY.US,D,20240125,000000,1.97,1.99,1.97,1.99,392894,0
+DHY.US,D,20240126,000000,1.98,2,1.97,1.98,449329,0
+DHY.US,D,20240129,000000,1.97,1.98,1.97,1.97,727827,0
+DHY.US,D,20240130,000000,1.98,1.99,1.96,1.97,760806,0
+DHY.US,D,20240131,000000,1.97,1.98,1.96,1.97,659103,0
+DHY.US,D,20240201,000000,1.97,1.98,1.96,1.98,611150,0
+DHY.US,D,20240202,000000,1.98,1.98,1.95,1.98,1065511,0
+DHY.US,D,20240205,000000,1.98,1.98,1.95,1.97,523550,0
+DHY.US,D,20240206,000000,1.97,2.01,1.965,1.99,853643,0
+DHY.US,D,20240207,000000,2,2,1.98,2,840065,0
+DHY.US,D,20240208,000000,2,2.01,1.97,1.98,1428100,0
+DHY.US,D,20240209,000000,1.98,2,1.98,1.99,886479,0
+DHY.US,D,20240212,000000,2,2.01,1.975,2,1340060,0
+DHY.US,D,20240213,000000,1.99,1.99,1.96,1.97,668799,0
+DHY.US,D,20240214,000000,1.99,1.99,1.97,1.97,456369,0
+DHY.US,D,20240215,000000,1.97,1.98,1.96,1.97,349299,0
+DHY.US,D,20240216,000000,1.97,1.98,1.95,1.96,432410,0
+DHY.US,D,20240220,000000,1.96,1.965,1.94,1.96,739085,0
+DHY.US,D,20240221,000000,1.96,1.97,1.9591,1.97,427588,0
+DHY.US,D,20240222,000000,1.98,1.98,1.935,1.94,2255261,0
+DHY.US,D,20240223,000000,1.96,1.96,1.93,1.94,783165,0
+DHY.US,D,20240226,000000,1.95,1.95,1.93,1.95,727187,0
+DHY.US,D,20240227,000000,1.94,1.95,1.93,1.94,509782,0
+DHY.US,D,20240228,000000,1.94,1.96,1.94,1.95,769657,0
+DHY.US,D,20240229,000000,1.95,1.97,1.95,1.95,815981,0
+DHY.US,D,20240301,000000,1.95,1.97,1.95,1.96,957137,0
+DHY.US,D,20240304,000000,1.96,1.98,1.95,1.98,506058,0
+DHY.US,D,20240305,000000,1.97,1.98,1.96,1.98,640525,0
+DHY.US,D,20240306,000000,1.98,2.01,1.973,2.01,583699,0
+DHY.US,D,20240307,000000,2,2.01,1.99,2.01,320376,0
+DHY.US,D,20240308,000000,2,2.01,2,2,257000,0
+DHY.US,D,20240311,000000,2,2.015,2,2.01,467737,0
+DHY.US,D,20240312,000000,2.02,2.02,2,2.01,402955,0
+DHY.US,D,20240313,000000,2.01,2.06,2.0011,2.06,501352,0
+DHY.US,D,20240314,000000,2.03,2.08,2.03,2.06,894577,0
+DHY.US,D,20240315,000000,2.04,2.05,2.015,2.02,363081,0
+DHY.US,D,20240318,000000,2.03,2.03,2.02,2.03,248783,0
+DHY.US,D,20240319,000000,2.04,2.04,2.01,2.02,385688,0
+DHY.US,D,20240320,000000,2.02,2.04,2.01,2.04,207983,0
+DHY.US,D,20240321,000000,2.04,2.04,2.02,2.03,226941,0
+DHY.US,D,20240322,000000,2.04,2.05,2.03,2.04,378392,0
+DHY.US,D,20240325,000000,2.04,2.05,2.02,2.02,270005,0
+DHY.US,D,20240326,000000,2.02,2.05,2.02,2.05,265986,0
+DHY.US,D,20240327,000000,2.05,2.06,2.04,2.05,232767,0
+DHY.US,D,20240328,000000,2.06,2.06,2.02,2.02,410142,0
+DHY.US,D,20240401,000000,2.03,2.05,2.02,2.03,338101,0
+DHY.US,D,20240402,000000,2.03,2.03,2,2.01,290345,0
+DHY.US,D,20240403,000000,2.02,2.02,2.01,2.02,121750,0
+DHY.US,D,20240404,000000,2.03,2.03,2,2.01,209938,0
+DHY.US,D,20240405,000000,2.02,2.04,2.02,2.03,391957,0
+DHY.US,D,20240408,000000,2.07,2.07,2.04,2.06,1143266,0
+DHY.US,D,20240409,000000,2.06,2.07,2.0599,2.06,429555,0
+DHY.US,D,20240410,000000,2.06,2.06,2.05,2.05,492163,0
+DHY.US,D,20240411,000000,2.07,2.07,2.05,2.06,383816,0
+DHY.US,D,20240412,000000,2.07,2.07,2,2,550597,0
+DHY.US,D,20240415,000000,2.02,2.02,1.96,1.97,443533,0
+DHY.US,D,20240416,000000,1.97,1.98,1.96,1.97,312881,0
+DHY.US,D,20240417,000000,1.98,1.99,1.96,1.98,375007,0
+DHY.US,D,20240418,000000,1.99,1.99,1.96,1.98,313802,0
+DHY.US,D,20240419,000000,1.96,1.98,1.96,1.98,166757,0
+DHY.US,D,20240422,000000,2,2,1.98,2,274165,0
+DHY.US,D,20240423,000000,2.02,2.03,2.002,2.03,339940,0
+DHY.US,D,20240424,000000,2.03,2.03,2,2.02,199823,0
+DHY.US,D,20240425,000000,2.02,2.025,2,2.01,142791,0
+DHY.US,D,20240426,000000,2,2.02,2,2.02,188538,0
+DHY.US,D,20240429,000000,2.01,2.02,1.98,2.01,415789,0
+DHY.US,D,20240430,000000,2,2,1.99,2,234472,0
+DHY.US,D,20240501,000000,1.99,2.01,1.98,2.01,338914,0
+DHY.US,D,20240502,000000,2,2.01,1.99,2.01,344426,0
+DHY.US,D,20240503,000000,2.01,2.02,1.99,2.02,523133,0
+DHY.US,D,20240506,000000,2.02,2.03,2.015,2.03,355084,0
+DHY.US,D,20240507,000000,2.02,2.05,2.02,2.05,262504,0
+DHY.US,D,20240508,000000,2.05,2.05,2.04,2.05,159774,0
+DHY.US,D,20240509,000000,2.05,2.05,2.04,2.045,199799,0
+DHY.US,D,20240510,000000,2.04,2.06,2.04,2.05,201130,0
+DHY.US,D,20240513,000000,2.05,2.05,2.04,2.05,186921,0
+DHY.US,D,20240514,000000,2.05,2.05,2.03,2.04,255344,0
+DHY.US,D,20240515,000000,2.04,2.04,2.02,2.03,521794,0
+DHY.US,D,20240516,000000,2.03,2.05,2.03,2.05,180921,0
+DHY.US,D,20240517,000000,2.05,2.05,2.04,2.04,133668,0
+DHY.US,D,20240520,000000,2.04,2.05,2.03,2.05,358814,0
+DHY.US,D,20240521,000000,2.05,2.05,2.04,2.05,204166,0
+DHY.US,D,20240522,000000,2.06,2.06,2.04,2.05,257034,0
+DHY.US,D,20240523,000000,2.05,2.06,2.04,2.05,165045,0
+DHY.US,D,20240524,000000,2.06,2.06,2.03,2.04,235780,0
+DHY.US,D,20240528,000000,2.04,2.06,2.01,2.06,1040221,0
+DHY.US,D,20240529,000000,2.05,2.05,2.04,2.05,172459,0
+DHY.US,D,20240530,000000,2.05,2.05,2.04,2.05,156592,0
+DHY.US,D,20240531,000000,2.05,2.05,2.04,2.05,111235,0
+DHY.US,D,20240603,000000,2.04,2.06,2.04,2.06,221813,0
+DHY.US,D,20240604,000000,2.06,2.06,2.05,2.06,173243,0
+DHY.US,D,20240605,000000,2.06,2.06,2.05,2.05,288201,0
+DHY.US,D,20240606,000000,2.06,2.06,2.04,2.05,161959,0
+DHY.US,D,20240607,000000,2.05,2.05,2.04,2.05,188785,0
+DHY.US,D,20240610,000000,2.05,2.06,2.045,2.06,114236,0
+DHY.US,D,20240611,000000,2.05,2.06,2.05,2.06,176855,0
+DHY.US,D,20240612,000000,2.06,2.07,2.06,2.07,185928,0
+DHY.US,D,20240613,000000,2.07,2.07,2.05,2.07,297641,0
+DHY.US,D,20240614,000000,2.07,2.07,2.05,2.06,129506,0
+DHY.US,D,20240617,000000,2.06,2.06,2.05,2.06,165080,0
+DHY.US,D,20240618,000000,2.04,2.05,2.04,2.045,235217,0
+DHY.US,D,20240620,000000,2.05,2.06,2.04,2.05,361116,0
+DHY.US,D,20240621,000000,2.05,2.06,2.02,2.05,398473,0
+DHY.US,D,20240624,000000,2.04,2.07,2.04,2.07,308693,0
+DHY.US,D,20240625,000000,2.07,2.1,2.05,2.07,375382,0
+DHY.US,D,20240626,000000,2.07,2.08,2.05,2.05,237956,0
+DHY.US,D,20240627,000000,2.05,2.065,2.05,2.06,186575,0
+DHY.US,D,20240628,000000,2.06,2.0699,2.02,2.02,496425,0
+DHY.US,D,20240701,000000,2.04,2.07,2.035,2.06,236383,0
+DHY.US,D,20240702,000000,2.07,2.07,2.06,2.07,175155,0
+DHY.US,D,20240703,000000,2.08,2.08,2.057,2.07,249718,0
+DHY.US,D,20240705,000000,2.06,2.08,2.06,2.07,903299,0
+DHY.US,D,20240708,000000,2.07,2.08,2.06,2.065,607446,0
+DHY.US,D,20240709,000000,2.07,2.08,2.06,2.08,1017194,0
+DHY.US,D,20240710,000000,2.08,2.08,2.06,2.07,495710,0
+DHY.US,D,20240711,000000,2.08,2.085,2.06,2.06,997867,0
+DHY.US,D,20240712,000000,2.06,2.08,2.06,2.07,852854,0
+DHY.US,D,20240715,000000,2.07,2.09,2.07,2.08,454944,0
+DHY.US,D,20240716,000000,2.09,2.1,2.085,2.1,196586,0
+DHY.US,D,20240717,000000,2.08,2.09,2.075,2.09,280491,0
+DHY.US,D,20240718,000000,2.08,2.09,2.06,2.07,385271,0
+DHY.US,D,20240719,000000,2.07,2.07,2.04,2.06,445607,0
+DHY.US,D,20240722,000000,2.06,2.07,2.05,2.06,533528,0
+DHY.US,D,20240723,000000,2.06,2.07,2.04,2.05,840054,0
+DHY.US,D,20240724,000000,2.05,2.06,2.03,2.04,617338,0
+DHY.US,D,20240725,000000,2.05,2.06,2.04,2.05,540304,0
+DHY.US,D,20240726,000000,2.04,2.06,2.04,2.06,380257,0
+DHY.US,D,20240729,000000,2.05,2.06,2.05,2.06,539259,0
+DHY.US,D,20240730,000000,2.06,2.08,2.06,2.08,305636,0
+DHY.US,D,20240731,000000,2.08,2.09,2.07,2.08,329087,0
+DHY.US,D,20240801,000000,2.1,2.1,2.08,2.1,272793,0
+DHY.US,D,20240802,000000,2.1,2.1,2.06,2.07,390102,0
+DHY.US,D,20240805,000000,2.04,2.05,2.02,2.021,682023,0
+DHY.US,D,20240806,000000,2.03,2.08,2.03,2.08,443782,0
+DHY.US,D,20240807,000000,2.08,2.1,2.07,2.07,2211661,0
+DHY.US,D,20240808,000000,2.08,2.095,2.07,2.09,686212,0
+DHY.US,D,20240809,000000,2.08,2.1,2.08,2.09,1083814,0
+DHY.US,D,20240812,000000,2.08,2.1,2.065,2.1,1003831,0
+DHY.US,D,20240813,000000,2.1,2.1,2.09,2.095,680074,0
+DHY.US,D,20240814,000000,2.09,2.11,2.08,2.09,625895,0
+DHY.US,D,20240815,000000,2.11,2.11,2.09,2.1,436547,0
+DHY.US,D,20240816,000000,2.09,2.09,2.07,2.09,339861,0
+DHY.US,D,20240819,000000,2.09,2.095,2.06,2.09,428393,0
+DHY.US,D,20240820,000000,2.09,2.1,2.08,2.09,279499,0
+DHY.US,D,20240821,000000,2.08,2.1,2.08,2.1,295202,0
+DHY.US,D,20240822,000000,2.1,2.1,2.09,2.09,380289,0
+DHY.US,D,20240823,000000,2.1,2.11,2.09,2.11,686102,0
+DHY.US,D,20240826,000000,2.11,2.12,2.1,2.12,1140087,0
+DHY.US,D,20240827,000000,2.11,2.12,2.1,2.1,1067311,0
+DHY.US,D,20240828,000000,2.11,2.12,2.1,2.11,877511,0
+DHY.US,D,20240829,000000,2.12,2.13,2.11,2.12,962662,0
+DHY.US,D,20240830,000000,2.12,2.14,2.115,2.14,489746,0
+DHY.US,D,20240903,000000,2.14,2.15,2.13,2.14,819574,0
+DHY.US,D,20240904,000000,2.12,2.16,2.12,2.16,527143,0
+DHY.US,D,20240905,000000,2.15,2.16,2.14,2.15,482199,0
+DHY.US,D,20240906,000000,2.16,2.16,2.14,2.15,309585,0
+DHY.US,D,20240909,000000,2.14,2.1599,2.13,2.13,521982,0
+DHY.US,D,20240910,000000,2.13,2.15,2.12,2.13,293411,0
+DHY.US,D,20240911,000000,2.14,2.14,2.13,2.135,372393,0
+DHY.US,D,20240912,000000,2.15,2.15,2.14,2.15,525535,0
+DHY.US,D,20240913,000000,2.15,2.15,2.12,2.14,369927,0
+DHY.US,D,20240916,000000,2.16,2.17,2.15,2.17,329679,0
+DHY.US,D,20240917,000000,2.17,2.19,2.16,2.19,765387,0
+DHY.US,D,20240918,000000,2.18,2.1899,2.1601,2.18,585636,0
+DHY.US,D,20240919,000000,2.17,2.18,2.17,2.18,346190,0
+DHY.US,D,20240920,000000,2.17,2.1799,2.16,2.17,248703,0
+DHY.US,D,20240923,000000,2.17,2.19,2.17,2.19,782481,0
+DHY.US,D,20240924,000000,2.19,2.21,2.185,2.21,677782,0
+DHY.US,D,20240925,000000,2.21,2.21,2.19,2.195,695219,0
+DHY.US,D,20240926,000000,2.2,2.21,2.2,2.21,494437,0
+DHY.US,D,20240927,000000,2.21,2.21,2.2,2.21,222861,0
+DHY.US,D,20240930,000000,2.21,2.27,2.2,2.27,1201656,0
+DHY.US,D,20241001,000000,2.25,2.26,2.24,2.24,811413,0
+DHY.US,D,20241002,000000,2.25,2.25,2.21,2.21,627003,0
+DHY.US,D,20241003,000000,2.22,2.23,2.19,2.2,500043,0
+DHY.US,D,20241004,000000,2.21,2.22,2.2,2.22,234002,0
+DHY.US,D,20241007,000000,2.23,2.23,2.21,2.22,369784,0
+DHY.US,D,20241008,000000,2.22,2.22,2.21,2.22,226583,0
+DHY.US,D,20241009,000000,2.21,2.22,2.2,2.22,354925,0
+DHY.US,D,20241010,000000,2.22,2.23,2.21,2.21,341215,0
+DHY.US,D,20241011,000000,2.22,2.22,2.21,2.22,351660,0
+DHY.US,D,20241014,000000,2.23,2.23,2.2104,2.225,323560,0
+DHY.US,D,20241015,000000,2.23,2.2399,2.2,2.22,450790,0
+DHY.US,D,20241016,000000,2.21,2.215,2.19,2.21,242449,0
+DHY.US,D,20241017,000000,2.22,2.22,2.21,2.215,110843,0
+DHY.US,D,20241018,000000,2.22,2.22,2.2,2.21,218324,0
+DHY.US,D,20241021,000000,2.22,2.23,2.2001,2.23,357681,0
+DHY.US,D,20241022,000000,2.22,2.22,2.21,2.21,316110,0
+DHY.US,D,20241023,000000,2.22,2.22,2.18,2.18,475928,0
+DHY.US,D,20241024,000000,2.2,2.2,2.19,2.2,242993,0
+DHY.US,D,20241025,000000,2.21,2.21,2.18,2.18,226702,0
+DHY.US,D,20241028,000000,2.2,2.2,2.17,2.17,522729,0
+DHY.US,D,20241029,000000,2.17,2.17,2.15,2.17,347496,0
+DHY.US,D,20241030,000000,2.16,2.16,2.14,2.14,552575,0
+DHY.US,D,20241031,000000,2.14,2.16,2.14,2.15,322595,0
+DHY.US,D,20241101,000000,2.16,2.17,2.14,2.15,407605,0
+DHY.US,D,20241104,000000,2.16,2.16,2.14,2.14,197219,0
+DHY.US,D,20241105,000000,2.16,2.16,2.15,2.16,123494,0
+DHY.US,D,20241106,000000,2.15,2.17,2.15,2.17,239640,0
+DHY.US,D,20241107,000000,2.18,2.18,2.17,2.18,259140,0
+DHY.US,D,20241108,000000,2.18,2.19,2.17,2.19,183639,0
+DHY.US,D,20241111,000000,2.18,2.19,2.18,2.18,405836,0
+DHY.US,D,20241112,000000,2.185,2.19,2.14,2.145,477080,0
+DHY.US,D,20241113,000000,2.15,2.1588,2.14,2.14,507570,0
+DHY.US,D,20241114,000000,2.1544,2.155,2.13,2.15,308885,0
+DHY.US,D,20241115,000000,2.16,2.17,2.15,2.17,338468,0
+DHY.US,D,20241118,000000,2.16,2.18,2.15,2.18,366763,0
+DHY.US,D,20241119,000000,2.167,2.18,2.167,2.18,216829,0
+DHY.US,D,20241120,000000,2.18,2.2,2.18,2.2,366866,0
+DHY.US,D,20241121,000000,2.19,2.22,2.19,2.22,703385,0
+DHY.US,D,20241122,000000,2.2177,2.23,2.21,2.23,482854,0
+DHY.US,D,20241125,000000,2.2293,2.23,2.22,2.22,264722,0
+DHY.US,D,20241126,000000,2.225,2.23,2.174,2.18,1048531,0
+DHY.US,D,20241127,000000,2.2,2.21,2.171,2.18,613827,0
+DHY.US,D,20241129,000000,2.18,2.2,2.18,2.2,201092,0
+DHY.US,D,20241202,000000,2.2,2.21,2.19,2.2,422212,0
+DHY.US,D,20241203,000000,2.205,2.22,2.2,2.2,288533,0
+DHY.US,D,20241204,000000,2.205,2.23,2.2,2.23,375434,0
+DHY.US,D,20241205,000000,2.23,2.23,2.2,2.2,264983,0
+DHY.US,D,20241206,000000,2.22,2.23,2.2,2.23,405610,0
+DHY.US,D,20241209,000000,2.21,2.23,2.21,2.22,174003,0
+DHY.US,D,20241210,000000,2.22,2.23,2.21,2.22,234278,0
+DHY.US,D,20241211,000000,2.22,2.23,2.2,2.22,415480,0
+DHY.US,D,20241212,000000,2.215,2.23,2.21,2.23,289424,0
+DHY.US,D,20241213,000000,2.23,2.24,2.22,2.22,331371,0
+DHY.US,D,20241216,000000,2.235,2.24,2.22,2.23,303856,0
+DHY.US,D,20241217,000000,2.23,2.23,2.2,2.21,373429,0
+DHY.US,D,20241218,000000,2.22,2.22,2.14,2.17,587694,0
+DHY.US,D,20241219,000000,2.18,2.19,2.14,2.14,469224,0
+DHY.US,D,20241220,000000,2.15,2.16,2.14,2.15,251356,0
+DHY.US,D,20241223,000000,2.15,2.17,2.15,2.16,242189,0
+DHY.US,D,20241224,000000,2.17,2.18,2.16,2.17,244363,0
+DHY.US,D,20241226,000000,2.17,2.18,2.1601,2.18,237752,0
+DHY.US,D,20241227,000000,2.19,2.19,2.16,2.17,347831,0
+DHY.US,D,20241230,000000,2.175,2.18,2.16,2.16,365077,0
+DHY.US,D,20241231,000000,2.16,2.17,2.12,2.14,948946,0
+DHY.US,D,20250102,000000,2.1717,2.1727,2.15,2.17,237149,0
+DHY.US,D,20250103,000000,2.18,2.18,2.16,2.18,205678,0
+DHY.US,D,20250106,000000,2.1787,2.1799,2.16,2.16,349367,0
+DHY.US,D,20250107,000000,2.165,2.17,2.15,2.16,413542,0
+DHY.US,D,20250108,000000,2.15,2.1599,2.14,2.145,241750,0
+DHY.US,D,20250110,000000,2.1401,2.15,2.13,2.13,424956,0
+DHY.US,D,20250113,000000,2.13,2.1499,2.12,2.12,353139,0
+DHY.US,D,20250114,000000,2.1301,2.14,2.12,2.14,264342,0
+DHY.US,D,20250115,000000,2.15,2.15,2.13,2.14,441245,0
+DHY.US,D,20250116,000000,2.15,2.15,2.1,2.1,406787,0
+DHY.US,D,20250117,000000,2.11,2.135,2.11,2.13,453559,0
+DHY.US,D,20250121,000000,2.13,2.14,2.12,2.13,684114,0
+DHY.US,D,20250122,000000,2.1208,2.14,2.12,2.13,525812,0
+DHY.US,D,20250123,000000,2.1399,2.14,2.13,2.14,239083,0
+DHY.US,D,20250124,000000,2.1499,2.15,2.13,2.14,303130,0
+DHY.US,D,20250127,000000,2.12,2.15,2.12,2.14,291252,0
+DHY.US,D,20250128,000000,2.14,2.15,2.13,2.13,182874,0
+DHY.US,D,20250129,000000,2.135,2.14,2.11,2.11,419813,0
+DHY.US,D,20250130,000000,2.13,2.13,2.11,2.11,352228,0
+DHY.US,D,20250131,000000,2.125,2.14,2.11,2.14,485774,0
+DHY.US,D,20250203,000000,2.135,2.15,2.13,2.15,532388,0
+DHY.US,D,20250204,000000,2.1488,2.15,2.14,2.15,262512,0
+DHY.US,D,20250205,000000,2.15,2.16,2.13,2.13,379738,0
+DHY.US,D,20250206,000000,2.16,2.16,2.12,2.14,647798,0
+DHY.US,D,20250207,000000,2.13,2.14,2.12,2.12,379997,0
+DHY.US,D,20250210,000000,2.1266,2.13,2.12,2.13,280398,0
+DHY.US,D,20250211,000000,2.135,2.15,2.13,2.15,210593,0
+DHY.US,D,20250212,000000,2.1499,2.16,2.14,2.15,489145,0
+DHY.US,D,20250213,000000,2.16,2.16,2.15,2.16,413243,0
+DHY.US,D,20250214,000000,2.17,2.17,2.16,2.16,319169,0
+DHY.US,D,20250218,000000,2.165,2.17,2.15,2.16,597282,0
+DHY.US,D,20250219,000000,2.16,2.16,2.15,2.15,330850,0
+DHY.US,D,20250220,000000,2.16,2.16,2.15,2.16,223966,0
+DHY.US,D,20250221,000000,2.165,2.17,2.15,2.16,342380,0
+DHY.US,D,20250224,000000,2.16,2.17,2.15,2.17,427517,0
+DHY.US,D,20250225,000000,2.16,2.17,2.15,2.17,619604,0
+DHY.US,D,20250226,000000,2.17,2.17,2.16,2.17,256151,0
+DHY.US,D,20250227,000000,2.165,2.17,2.14,2.15,376596,0
+DHY.US,D,20250228,000000,2.155,2.16,2.15,2.15,300683,0
+DHY.US,D,20250303,000000,2.165,2.18,2.16,2.18,425004,0
+DHY.US,D,20250304,000000,2.1692,2.17,2.16,2.17,309833,0
+DHY.US,D,20250305,000000,2.1692,2.17,2.15,2.15,207779,0
+DHY.US,D,20250306,000000,2.14,2.15,2.13,2.15,411895,0
+DHY.US,D,20250307,000000,2.1552,2.16,2.15,2.16,263532,0
+DHY.US,D,20250310,000000,2.16,2.16,2.13,2.14,304121,0
+DHY.US,D,20250311,000000,2.1599,2.1599,2.12,2.14,181623,0
+DHY.US,D,20250312,000000,2.145,2.15,2.12,2.14,284791,0
+DHY.US,D,20250313,000000,2.15,2.15,2.11,2.112,315290,0
+DHY.US,D,20250314,000000,2.1348,2.14,2.12,2.14,292965,0
+DHY.US,D,20250317,000000,2.1401,2.145,2.1,2.11,289507,0
+DHY.US,D,20250318,000000,2.11,2.13,2.11,2.13,360142,0
+DHY.US,D,20250319,000000,2.13,2.14,2.13,2.14,289373,0
+DHY.US,D,20250320,000000,2.1401,2.15,2.135,2.15,160774,0
+DHY.US,D,20250321,000000,2.15,2.15,2.13,2.15,170589,0
+DHY.US,D,20250324,000000,2.15,2.16,2.1401,2.16,441649,0
+DHY.US,D,20250325,000000,2.16,2.16,2.13,2.15,280510,0
+DHY.US,D,20250326,000000,2.1508,2.16,2.13,2.14,320793,0
+DHY.US,D,20250327,000000,2.15,2.15,2.13,2.13,181550,0
+DHY.US,D,20250328,000000,2.1449,2.15,2.12,2.14,518158,0
+DHY.US,D,20250331,000000,2.13,2.14,2.12,2.12,1059775,0
+DHY.US,D,20250401,000000,2.135,2.14,2.11,2.12,396849,0
+DHY.US,D,20250402,000000,2.115,2.12,2.11,2.12,91934,0
+DHY.US,D,20250403,000000,2.11,2.11,2.08,2.09,872068,0
+DHY.US,D,20250404,000000,2.08,2.09,1.915,1.97,1040996,0
+DHY.US,D,20250407,000000,1.89,1.95,1.82,1.9,1350170,0
+DHY.US,D,20250408,000000,1.94,1.97,1.91,1.93,473589,0
+DHY.US,D,20250409,000000,1.93,2,1.9,1.98,1130366,0
+DHY.US,D,20250410,000000,1.985,1.99,1.9,1.95,291925,0
+DHY.US,D,20250411,000000,1.96,1.96,1.9,1.93,563852,0
+DHY.US,D,20250414,000000,1.98,2,1.96,2,1207323,0
+DHY.US,D,20250415,000000,1.98,2,1.973,1.98,471253,0
+DHY.US,D,20250416,000000,1.98,2,1.97,1.97,371520,0
+DHY.US,D,20250417,000000,1.97,1.99,1.97,1.97,751311,0
+DHY.US,D,20250421,000000,1.9662,1.97,1.92,1.95,357248,0
+DHY.US,D,20250422,000000,1.975,1.99,1.96,1.98,1037768,0
+DHY.US,D,20250423,000000,2.002,2.02,1.98,2.02,1066250,0
+DHY.US,D,20250424,000000,2.02,2.03,2.01,2.01,590418,0
+DHY.US,D,20250425,000000,2.0201,2.03,1.995,2.01,614032,0
+DHY.US,D,20250428,000000,2.015,2.02,1.99,1.99,735297,0
+DHY.US,D,20250429,000000,1.997,2.02,1.99,2.01,806647,0
+DHY.US,D,20250430,000000,2.015,2.03,2,2.03,749987,0
+DHY.US,D,20250501,000000,2.04,2.04,2,2.03,1216544,0
+DHY.US,D,20250502,000000,2.04,2.06,2.0345,2.06,629324,0
+DHY.US,D,20250505,000000,2.05,2.06,2.05,2.05,108521,0
+DHY.US,D,20250506,000000,2.0501,2.06,2.03,2.04,882389,0
+DHY.US,D,20250507,000000,2.05,2.05,2.02,2.03,924136,0
+DHY.US,D,20250508,000000,2.0308,2.05,2.02,2.03,788409,0
+DHY.US,D,20250509,000000,2.03,2.05,2.02,2.03,913190,0
+DHY.US,D,20250512,000000,2.05,2.06,2.04,2.06,507457,0
+DHY.US,D,20250513,000000,2.055,2.07,2.05,2.06,562787,0
+DHY.US,D,20250514,000000,2.06,2.07,2.06,2.06,263890,0
+DHY.US,D,20250515,000000,2.055,2.07,2.04,2.05,589920,0
+DHY.US,D,20250516,000000,2.065,2.07,2.04,2.06,796125,0
+DHY.US,D,20250519,000000,2.035,2.05,2.03,2.04,1147901,0
+DHY.US,D,20250520,000000,2.04,2.05,2.03,2.04,672275,0
+DHY.US,D,20250521,000000,2.04,2.04,2.02,2.03,486214,0
+DHY.US,D,20250522,000000,2.0399,2.04,2.02,2.03,649572,0
+DHY.US,D,20250523,000000,2.035,2.05,2.02,2.05,786678,0
+DHY.US,D,20250527,000000,2.0407,2.05,2.03,2.04,518131,0
+DHY.US,D,20250528,000000,2.05,2.05,2.04,2.045,161382,0
+DHY.US,D,20250529,000000,2.04,2.05,2.04,2.04,140738,0
+DHY.US,D,20250530,000000,2.045,2.05,2.04,2.05,102272,0
+DHY.US,D,20250602,000000,2.0553,2.06,2.04,2.04,426932,0
+DHY.US,D,20250603,000000,2.05,2.06,2.05,2.06,293913,0
+DHY.US,D,20250604,000000,2.0599,2.07,2.05,2.06,238128,0
+DHY.US,D,20250605,000000,2.07,2.07,2.06,2.07,146958,0
+DHY.US,D,20250606,000000,2.07,2.08,2.05,2.06,283036,0
+DHY.US,D,20250609,000000,2.06,2.08,2.06,2.08,290594,0
+DHY.US,D,20250610,000000,2.08,2.09,2.07,2.09,862129,0
+DHY.US,D,20250611,000000,2.09,2.1,2.08,2.09,196046,0
+DHY.US,D,20250612,000000,2.1,2.1,2.07,2.09,391465,0
+DHY.US,D,20250613,000000,2.09,2.1,2.08,2.09,885154,0
+DHY.US,D,20250616,000000,2.09,2.09,2.07,2.07,246380,0
+DHY.US,D,20250617,000000,2.071,2.08,2.06,2.07,137134,0
+DHY.US,D,20250618,000000,2.065,2.08,2.06,2.07,691938,0
+DHY.US,D,20250620,000000,2.075,2.08,2.07,2.08,284863,0
+DHY.US,D,20250623,000000,2.07,2.09,2.07,2.09,910329,0
+DHY.US,D,20250624,000000,2.09,2.1,2.08,2.1,386709,0
+DHY.US,D,20250625,000000,2.11,2.11,2.09,2.1,457432,0
+DHY.US,D,20250626,000000,2.12,2.12,2.1,2.11,710800,0
+DHY.US,D,20250627,000000,2.115,2.12,2.11,2.12,511351,0
+DHY.US,D,20250630,000000,2.11,2.145,2.1,2.13,1344573,0
+DHY.US,D,20250701,000000,2.135,2.15,2.13,2.14,827388,0
+DHY.US,D,20250702,000000,2.1411,2.15,2.12,2.14,769284,0
+DHY.US,D,20250703,000000,2.14,2.15,2.13,2.15,165410,0
+DHY.US,D,20250707,000000,2.1407,2.15,2.12,2.13,186966,0
+DHY.US,D,20250708,000000,2.1428,2.1428,2.11,2.12,1043008,0
+DHY.US,D,20250709,000000,2.1408,2.145,2.125,2.14,307090,0
+DHY.US,D,20250710,000000,2.14,2.15,2.12,2.15,645770,0
+DHY.US,D,20250711,000000,2.1533,2.155,2.13,2.14,681254,0
+DHY.US,D,20250714,000000,2.15,2.15,2.13,2.14,1245010,0
+DHY.US,D,20250715,000000,2.14,2.15,2.13,2.13,873571,0
+DHY.US,D,20250716,000000,2.125,2.13,2.11,2.13,901484,0
+DHY.US,D,20250717,000000,2.12,2.13,2.11,2.12,572140,0
+DHY.US,D,20250718,000000,2.1299,2.13,2.1147,2.13,556909,0
+DHY.US,D,20250721,000000,2.125,2.13,2.11,2.13,470959,0
+DHY.US,D,20250722,000000,2.125,2.13,2.11,2.13,576261,0
+DHY.US,D,20250723,000000,2.13,2.13,2.11,2.13,439978,0
+DHY.US,D,20250724,000000,2.1248,2.13,2.1,2.11,812734,0
+DHY.US,D,20250725,000000,2.12,2.13,2.11,2.13,424705,0
+DHY.US,D,20250728,000000,2.12,2.13,2.11,2.12,656784,0
+DHY.US,D,20250729,000000,2.119,2.13,2.1111,2.13,198052,0
+DHY.US,D,20250730,000000,2.13,2.13,2.12,2.13,104066,0
+DHY.US,D,20250731,000000,2.12,2.13,2.11,2.12,635653,0
+DHY.US,D,20250801,000000,2.125,2.1292,2.09,2.11,709877,0
+DHY.US,D,20250804,000000,2.125,2.13,2.1,2.13,1006151,0
+DHY.US,D,20250805,000000,2.13,2.13,2.11,2.13,799812,0
+DHY.US,D,20250806,000000,2.13,2.14,2.12,2.125,890951,0
+DHY.US,D,20250807,000000,2.125,2.13,2.11,2.13,1177949,0
+DHY.US,D,20250808,000000,2.1292,2.13,2.12,2.13,188304,0
+DHY.US,D,20250811,000000,2.125,2.13,2.11,2.11,400379,0
+DHY.US,D,20250812,000000,2.115,2.13,2.11,2.12,693325,0
+DHY.US,D,20250813,000000,2.1198,2.13,2.115,2.13,638395,0
+DHY.US,D,20250814,000000,2.12,2.13,2.1,2.11,948051,0
+DHY.US,D,20250815,000000,2.105,2.12,2.09,2.09,1002225,0
+DHY.US,D,20250818,000000,2.1065,2.11,2.09,2.1,895113,0
+DHY.US,D,20250819,000000,2.105,2.11,2.08,2.08,847825,0
+DHY.US,D,20250820,000000,2.09,2.09,2.07,2.08,876512,0
+DHY.US,D,20250821,000000,2.08,2.09,2.065,2.08,797046,0
+DHY.US,D,20250822,000000,2.08,2.09,2.07,2.09,1197358,0
+DHY.US,D,20250825,000000,2.0891,2.1,2.08,2.09,639036,0
+DHY.US,D,20250826,000000,2.09,2.1,2.07,2.1,875951,0
+DHY.US,D,20250827,000000,2.09,2.1,2.08,2.09,620230,0
+DHY.US,D,20250828,000000,2.08,2.09,2.08,2.09,491957,0
+DHY.US,D,20250829,000000,2.095,2.11,2.08,2.09,839528,0
+DHY.US,D,20250902,000000,2.09,2.1,2.08,2.1,1056107,0
+DHY.US,D,20250903,000000,2.0993,2.11,2.09,2.1,1271343,0
+DHY.US,D,20250904,000000,2.1,2.1099,2.09,2.1,708276,0
+DHY.US,D,20250905,000000,2.1,2.11,2.09,2.09,802345,0
+DHY.US,D,20250908,000000,2.11,2.11,2.09,2.1,967729,0
+DHY.US,D,20250909,000000,2.1,2.11,2.09,2.1,1109186,0
+DHY.US,D,20250910,000000,2.095,2.11,2.0913,2.1,803686,0
+DHY.US,D,20250911,000000,2.0967,2.11,2.09,2.1,1623283,0
+DHY.US,D,20250912,000000,2.0992,2.11,2.09,2.1,782770,0
+DHY.US,D,20250915,000000,2.109,2.12,2.1,2.12,884588,0
+DHY.US,D,20250916,000000,2.105,2.12,2.09,2.1,981359,0
+DHY.US,D,20250917,000000,2.11,2.12,2.1,2.11,573615,0
+DHY.US,D,20250918,000000,2.1069,2.1187,2.1,2.11,900122,0
+DHY.US,D,20250919,000000,2.11,2.12,2.1,2.1,698203,0
+DHY.US,D,20250922,000000,2.1109,2.12,2.11,2.12,411980,0
+DHY.US,D,20250923,000000,2.115,2.13,2.11,2.11,485026,0
+DHY.US,D,20250924,000000,2.12,2.12,2.11,2.12,228405,0
+DHY.US,D,20250925,000000,2.12,2.12,2.11,2.12,385903,0
+DHY.US,D,20250926,000000,2.1199,2.1199,2.1,2.1,471020,0
+DHY.US,D,20250929,000000,2.1,2.11,2.09,2.1,464251,0
+DHY.US,D,20250930,000000,2.09,2.1,2.06,2.06,981787,0
+DHY.US,D,20251001,000000,2.0707,2.08,2.06,2.08,1007557,0
+DHY.US,D,20251002,000000,2.0708,2.08,2.06,2.07,1417975,0
+DHY.US,D,20251003,000000,2.0762,2.08,2.06,2.07,1499334,0
+DHY.US,D,20251006,000000,2.07,2.07,2.04,2.06,1300132,0
+DHY.US,D,20251007,000000,2.06,2.09,2.05,2.09,1247810,0
+DHY.US,D,20251008,000000,2.0812,2.0963,2.08,2.08,796492,0
+DHY.US,D,20251009,000000,2.0735,2.09,2.0735,2.09,230969,0
+DHY.US,D,20251010,000000,2.09,2.09,2.06,2.07,214422,0
+DHY.US,D,20251013,000000,2.065,2.12,2.06,2.11,895181,0
+DHY.US,D,20251014,000000,2.085,2.1,2.055,2.08,968428,0
+DHY.US,D,20251015,000000,2.0707,2.08,2.05,2.07,530550,0
+DHY.US,D,20251016,000000,2.07,2.08,2.03,2.05,750193,0
+DHY.US,D,20251017,000000,2.05,2.05,2.03,2.03,396638,0
+DHY.US,D,20251020,000000,2.035,2.04,2.03,2.04,428337,0
+DHY.US,D,20251021,000000,2.03,2.06,2.03,2.06,844619,0
+DHY.US,D,20251022,000000,2.06,2.07,2.05,2.07,653002,0
+DHY.US,D,20251023,000000,2.06,2.08,2.06,2.06,124905,0
+DHY.US,D,20251024,000000,2.0535,2.08,2.05,2.08,705120,0
+DHY.US,D,20251027,000000,2.0701,2.09,2.07,2.08,594102,0
+DHY.US,D,20251028,000000,2.075,2.08,2.07,2.08,200002,0
+DHY.US,D,20251029,000000,2.08,2.09,2.071,2.09,160352,0
+DHY.US,D,20251030,000000,2.09,2.09,2.08,2.08,146554,0
+DHY.US,D,20251031,000000,2.08,2.09,2.08,2.09,140041,0
+DHY.US,D,20251103,000000,2.08,2.08,2.06,2.07,423080,0
+DHY.US,D,20251104,000000,2.075,2.08,2.06,2.08,746586,0
+DHY.US,D,20251105,000000,2.08,2.08,2.06,2.07,322504,0
+DHY.US,D,20251106,000000,2.075,2.08,2.05,2.06,525248,0
+DHY.US,D,20251107,000000,2.0675,2.0675,2.0402,2.06,1113430,0
+DHY.US,D,20251110,000000,2.07,2.07,2.05,2.06,676523,0
+DHY.US,D,20251111,000000,2.065,2.0699,2.05,2.06,390570,0
+DHY.US,D,20251112,000000,2.0597,2.07,2.05,2.06,483012,0
+DHY.US,D,20251113,000000,2.0611,2.07,2.03,2.04,577142,0
+DHY.US,D,20251114,000000,2.04,2.05,2.03,2.03,466416,0
+DHY.US,D,20251117,000000,2.02,2.0397,2.01,2.02,565774,0
+DHY.US,D,20251118,000000,2.02,2.02,2,2.01,555167,0
+DHY.US,D,20251119,000000,2.01,2.02,2,2,390251,0
+DHY.US,D,20251120,000000,2,2.01,1.99,2,672055,0
+DHY.US,D,20251121,000000,2.01,2.0192,2,2.01,215066,0
+DHY.US,D,20251124,000000,2.0407,2.0407,2.01,2.03,411071,0
+DHY.US,D,20251125,000000,2.0198,2.05,2.0112,2.05,702486,0
+DHY.US,D,20251126,000000,2.04,2.06,2.04,2.05,224092,0
+DHY.US,D,20251128,000000,2.06,2.06,2.05,2.06,212881,0
+DHY.US,D,20251201,000000,2.05,2.05,2.03,2.03,562151,0
+DHY.US,D,20251202,000000,2.05,2.05,2.03,2.04,646499,0
+DHY.US,D,20251203,000000,2.05,2.05,2.03,2.05,658139,0
+DHY.US,D,20251204,000000,2.05,2.06,2.035,2.05,420485,0
+DHY.US,D,20251205,000000,2.055,2.06,2.03,2.05,514668,0
+DHY.US,D,20251208,000000,2.05,2.05,2.03,2.04,497700,0
+DHY.US,D,20251209,000000,2.035,2.04,2.03,2.04,286011,0
+DHY.US,D,20251210,000000,2.0345,2.05,2.03,2.05,259192,0
+DHY.US,D,20251211,000000,2.04,2.0492,2.03,2.03,272052,0
+DHY.US,D,20251212,000000,2.04,2.04,2.03,2.04,370838,0
+DHY.US,D,20251215,000000,2.0299,2.03,2.02,2.03,329046,0
+DHY.US,D,20251216,000000,2.0301,2.035,2,2,432932,0
+DHY.US,D,20251217,000000,2.01,2.01,2,2,399140,0
+DHY.US,D,20251218,000000,2.015,2.02,1.98,1.99,671821,0
+DHY.US,D,20251219,000000,1.99,2,1.98,1.99,396916,0
+DHY.US,D,20251222,000000,1.995,2.03,1.99,2.01,666603,0
+DHY.US,D,20251223,000000,2.01,2.02,2,2.01,316153,0
+DHY.US,D,20251224,000000,2,2.01,1.99,2,241898,0
+DHY.US,D,20251226,000000,2,2.01,1.99,2.01,266277,0
+DHY.US,D,20251229,000000,2,2.01,1.99,1.99,601405,0
+DHY.US,D,20251230,000000,1.99,2,1.99,2,503208,0
+DHY.US,D,20251231,000000,1.99,2.01,1.99,2,539325,0
+DHY.US,D,20260102,000000,2,2.01,2,2.01,189016,0
+DHY.US,D,20260105,000000,2.0199,2.02,2,2,293408,0
+DHY.US,D,20260106,000000,2,2.02,2,2.01,287797,0
+DHY.US,D,20260107,000000,2.015,2.02,2.01,2.01,263801,0
+DHY.US,D,20260108,000000,2.0001,2.02,2,2.01,455436,0
+DHY.US,D,20260109,000000,2.015,2.02,2.01,2.02,266126,0
+DHY.US,D,20260112,000000,2.0147,2.02,2.01,2.01,387956,0
+DHY.US,D,20260113,000000,2.0112,2.02,2.01,2.02,399407,0
+DHY.US,D,20260114,000000,2.0172,2.02,2.01,2.01,368194,0
+DHY.US,D,20260115,000000,2.01,2.05,2.005,2.02,888933,0
+DHY.US,D,20260116,000000,2.02,2.02,2.01,2.02,194529,0
+DHY.US,D,20260120,000000,2.01,2.02,2,2,258118,0
+DHY.US,D,20260121,000000,2.0099,2.02,2,2.02,869827,0
+DHY.US,D,20260122,000000,2.025,2.03,2.01,2.02,284077,0
+DHY.US,D,20260123,000000,2.0203,2.04,2.02,2.04,261959,0
+DHY.US,D,20260126,000000,2.03,2.05,2.03,2.04,346536,0
+DHY.US,D,20260127,000000,2.04,2.04,2,2.01,581501,0
+DHY.US,D,20260128,000000,2.02,2.0295,2.01,2.02,531014,0
+DHY.US,D,20260129,000000,2.015,2.0192,2,2.01,430744,0
+DHY.US,D,20260130,000000,2.02,2.02,2,2.01,358805,0
+DHY.US,D,20260202,000000,2,2.01,1.99,2,678076,0
+DHY.US,D,20260203,000000,2.02,2.02,1.99,2,693176,0
+DHY.US,D,20260204,000000,1.995,2.01,1.99,2,729884,0
+DHY.US,D,20260205,000000,2,2,1.99,2,274791,0
+DHY.US,D,20260206,000000,1.99,2.01,1.99,2,849431,0
+DHY.US,D,20260209,000000,2.0086,2.01,2,2,673153,0
+DHY.US,D,20260210,000000,2.005,2.01,1.99,2.01,684303,0
+DHY.US,D,20260211,000000,2.0015,2.01,2,2,555470,0
+DHY.US,D,20260212,000000,2,2.01,1.98,1.99,626261,0
+DHY.US,D,20260213,000000,1.9992,2.01,1.99,2.01,528675,0
+DHY.US,D,20260217,000000,1.9914,1.995,1.97,1.98,442846,0
+DHY.US,D,20260218,000000,1.98,1.99,1.96,1.9699,651496,0
diff --git a/daily/us/nysemkt stocks/dit.us.txt b/daily/us/nysemkt stocks/dit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c304bfe6bf2ddfa2e128d044ecd830dd0ab63158
--- /dev/null
+++ b/daily/us/nysemkt stocks/dit.us.txt	
@@ -0,0 +1,4328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIT.US,D,20050225,000000,13.849,13.849,13.849,13.849,107.1852760318,0
+DIT.US,D,20050228,000000,13.7652,13.7652,13.7652,13.7652,370.64067412866,0
+DIT.US,D,20050301,000000,13.7652,13.9328,13.7652,13.9328,482.83460791895,0
+DIT.US,D,20050302,000000,13.9588,13.9588,13.9588,13.9588,599.03546791604,0
+DIT.US,D,20050303,000000,13.89,13.9758,13.89,13.9758,233.40345154588,0
+DIT.US,D,20050304,000000,14.0546,14.0966,14.0168,14.0168,844.45969808232,0
+DIT.US,D,20050307,000000,13.9328,13.9328,13.9328,13.9328,962.66402118281,0
+DIT.US,D,20050310,000000,14.0168,14.0546,14.0168,14.0546,599.03546791604,0
+DIT.US,D,20050316,000000,13.9758,13.9758,13.9758,13.9758,233.40345154588,0
+DIT.US,D,20050317,000000,13.89,13.89,13.89,13.89,233.40345154588,0
+DIT.US,D,20050321,000000,13.9758,13.9758,13.9758,13.9758,233.40345154588,0
+DIT.US,D,20050323,000000,14.0546,14.3073,14.0546,14.3073,7693.2983170489,0
+DIT.US,D,20050324,000000,14.3901,14.3901,14.3901,14.3901,107.1852760318,0
+DIT.US,D,20050328,000000,14.3073,14.3073,14.3073,14.3073,370.64067412866,0
+DIT.US,D,20050329,000000,14.3901,14.3901,14.3901,14.3901,233.40345154588,0
+DIT.US,D,20050405,000000,14.3901,14.3901,14.3901,14.3901,599.03546791604,0
+DIT.US,D,20050406,000000,14.3901,14.3901,14.3901,14.3901,599.03546791604,0
+DIT.US,D,20050407,000000,14.5149,14.5149,14.5149,14.5149,599.03546791604,0
+DIT.US,D,20050412,000000,14.5528,14.5937,14.5528,14.5937,482.83460791895,0
+DIT.US,D,20050414,000000,14.5528,14.5528,14.5368,14.5368,599.03546791604,0
+DIT.US,D,20050415,000000,14.6187,14.8482,14.6187,14.8482,1080.8683442833,0
+DIT.US,D,20050418,000000,14.9142,16.2179,14.9142,16.2179,7096.2663122362,0
+DIT.US,D,20050419,000000,16.3437,18.5059,16.3437,18.3003,13222.856482428,0
+DIT.US,D,20050420,000000,18.0877,18.0877,17.5496,17.5496,4447.6880895439,0
+DIT.US,D,20050421,000000,17.7163,17.885,17.7163,17.885,482.83460791895,0
+DIT.US,D,20050422,000000,18.0068,18.9192,18.0068,18.9192,2883.9851373416,0
+DIT.US,D,20050425,000000,19.088,20.1701,19.088,20.1701,5650.7676831345,0
+DIT.US,D,20050426,000000,20.1701,20.791,20.1701,20.5035,4328.4820348917,0
+DIT.US,D,20050427,000000,20.4197,20.4197,20.2959,20.2959,3006.1963866489,0
+DIT.US,D,20050428,000000,20.213,20.213,20.213,20.213,107.1852760318,0
+DIT.US,D,20050429,000000,20.1261,20.2959,20.1261,20.2959,599.03546791604,0
+DIT.US,D,20050503,000000,20.213,20.213,19.9614,19.9614,844.45969808232,0
+DIT.US,D,20050504,000000,19.8806,19.9614,19.7568,19.9614,599.03546791604,0
+DIT.US,D,20050505,000000,19.8806,19.8806,19.8806,19.8806,962.66402118281,0
+DIT.US,D,20050506,000000,19.7958,19.7958,19.7118,19.7118,599.03546791604,0
+DIT.US,D,20050509,000000,19.629,19.629,19.629,19.629,233.40345154588,0
+DIT.US,D,20050512,000000,19.5871,19.5871,19.3385,19.3385,599.03546791604,0
+DIT.US,D,20050513,000000,19.1289,19.1289,19.0051,19.0051,718.24152256823,0
+DIT.US,D,20050516,000000,18.9192,18.9192,18.9192,18.9192,233.40345154588,0
+DIT.US,D,20050517,000000,18.8394,18.8394,18.7156,18.7156,599.03546791604,0
+DIT.US,D,20050519,000000,18.5469,18.5469,18.5469,18.5469,599.03546791604,0
+DIT.US,D,20050520,000000,18.4651,18.4651,18.4651,18.4651,107.1852760318,0
+DIT.US,D,20050523,000000,18.3003,18.3003,18.3003,18.3003,844.45969808232,0
+DIT.US,D,20050525,000000,18.4231,18.4231,17.885,17.885,1447.5020922052,0
+DIT.US,D,20050602,000000,17.7992,17.7992,17.7992,17.7992,107.1852760318,0
+DIT.US,D,20050603,000000,17.7163,17.7163,17.4657,17.4657,2765.7808142411,0
+DIT.US,D,20050606,000000,17.3849,17.3849,17.3849,17.3849,233.40345154588,0
+DIT.US,D,20050607,000000,17.4657,17.4657,17.4657,17.4657,233.40345154588,0
+DIT.US,D,20050609,000000,17.3849,17.3849,17.3419,17.3419,1199.0726673838,0
+DIT.US,D,20050610,000000,17.3419,17.4657,17.3419,17.4657,482.83460791895,0
+DIT.US,D,20050613,000000,17.4657,18.5059,17.4657,18.5059,5287.1391298677,0
+DIT.US,D,20050614,000000,18.5878,19.1289,18.5059,18.9192,5047.7252890116,0
+DIT.US,D,20050615,000000,19.0051,19.2117,19.0051,19.2117,962.66402118281,0
+DIT.US,D,20050616,000000,19.3385,19.629,19.3385,19.629,482.83460791895,0
+DIT.US,D,20050617,000000,19.7118,19.7118,18.3003,18.6317,7573.090530845,0
+DIT.US,D,20050620,000000,18.7156,18.9192,18.7156,18.7994,844.45969808232,0
+DIT.US,D,20050622,000000,18.7156,18.7156,18.5059,18.5059,1447.5020922052,0
+DIT.US,D,20050623,000000,18.4021,18.4021,18.3093,18.3093,482.83460791895,0
+DIT.US,D,20050624,000000,18.48,18.48,18.48,18.48,233.40345154588,0
+DIT.US,D,20050630,000000,18.5619,18.5619,18.5619,18.5619,233.40345154588,0
+DIT.US,D,20050701,000000,18.6228,18.6228,18.4651,18.5059,1800.1115984032,0
+DIT.US,D,20050705,000000,18.4231,18.5878,18.4231,18.5878,718.24152256823,0
+DIT.US,D,20050707,000000,18.5469,18.5878,18.5469,18.5878,599.03546791604,0
+DIT.US,D,20050708,000000,18.5619,18.5619,18.5619,18.5619,107.1852760318,0
+DIT.US,D,20050711,000000,18.48,18.48,18.4021,18.4021,482.83460791895,0
+DIT.US,D,20050712,000000,18.3253,18.3253,18.3253,18.3253,962.66402118281,0
+DIT.US,D,20050713,000000,18.4231,18.4231,18.4231,18.4231,107.1852760318,0
+DIT.US,D,20050718,000000,18.5059,18.5469,18.5059,18.5469,482.83460791895,0
+DIT.US,D,20050720,000000,18.4231,18.4231,18.4231,18.4231,107.1852760318,0
+DIT.US,D,20050722,000000,18.5059,18.7595,18.5059,18.7595,6014.3962364012,0
+DIT.US,D,20050725,000000,18.6727,18.7994,18.6727,18.7994,1925.3280423656,0
+DIT.US,D,20050727,000000,18.7595,18.7595,18.7595,18.7595,233.40345154588,0
+DIT.US,D,20050728,000000,18.7595,18.7595,18.7595,18.7595,2401.1505294227,0
+DIT.US,D,20050801,000000,18.7156,18.9442,18.7156,18.8644,3725.4396407688,0
+DIT.US,D,20050802,000000,18.8644,18.8644,18.8644,18.8644,107.1852760318,0
+DIT.US,D,20050803,000000,18.9442,18.9442,18.7595,18.7994,7817.5130294595,0
+DIT.US,D,20050805,000000,18.7755,18.7755,18.7755,18.7755,107.1852760318,0
+DIT.US,D,20050808,000000,18.6317,18.6317,18.4231,18.4231,1080.8683442833,0
+DIT.US,D,20050812,000000,18.5059,18.6138,18.5059,18.6138,482.83460791895,0
+DIT.US,D,20050817,000000,18.5059,18.5059,18.3443,18.3443,1319.2804535877,0
+DIT.US,D,20050818,000000,18.4231,18.4231,18.2554,18.2554,2525.3652418334,0
+DIT.US,D,20050819,000000,18.1705,18.1705,17.9649,18.1705,1447.5020922052,0
+DIT.US,D,20050822,000000,18.0877,18.0877,17.7992,17.7992,1800.1115984032,0
+DIT.US,D,20050823,000000,17.7163,17.7163,17.2991,17.2991,962.66402118281,0
+DIT.US,D,20050824,000000,17.2991,17.2991,17.0914,17.0914,962.66402118281,0
+DIT.US,D,20050825,000000,16.9616,16.9616,16.9616,16.9616,370.64067412866,0
+DIT.US,D,20050829,000000,16.9616,16.9616,16.9616,16.9616,107.1852760318,0
+DIT.US,D,20050901,000000,17.0485,17.4657,17.0485,17.3181,7096.2663122362,0
+DIT.US,D,20050902,000000,17.4657,17.4657,17.1343,17.2571,6497.2308443202,0
+DIT.US,D,20050906,000000,17.2152,17.5496,17.2152,17.5496,1447.5020922052,0
+DIT.US,D,20050907,000000,17.6744,17.885,17.6744,17.885,962.66402118281,0
+DIT.US,D,20050908,000000,17.885,18.0877,17.885,18.0877,1800.1115984032,0
+DIT.US,D,20050909,000000,18.0877,18.4231,18.0877,18.2554,2883.9851373416,0
+DIT.US,D,20050912,000000,18.3003,18.5469,17.9649,17.9649,8298.3441742751,0
+DIT.US,D,20050916,000000,18.1705,18.1705,18.1705,18.1705,107.1852760318,0
+DIT.US,D,20050920,000000,17.9649,17.9649,17.9649,17.9649,370.64067412866,0
+DIT.US,D,20050923,000000,17.7572,17.7992,17.7572,17.7992,233.40345154588,0
+DIT.US,D,20050926,000000,17.927,17.927,17.927,17.927,370.64067412866,0
+DIT.US,D,20050927,000000,17.7992,17.7992,17.7992,17.7992,107.1852760318,0
+DIT.US,D,20050929,000000,17.7992,17.7992,17.7992,17.7992,107.1852760318,0
+DIT.US,D,20051004,000000,17.5935,17.6744,17.5935,17.6744,482.83460791895,0
+DIT.US,D,20051005,000000,17.4657,17.4657,17.3419,17.3419,370.64067412866,0
+DIT.US,D,20051012,000000,17.1343,17.1343,16.717,16.717,1199.0726673838,0
+DIT.US,D,20051013,000000,16.5094,16.5094,16.2997,16.2997,718.24152256823,0
+DIT.US,D,20051019,000000,16.2179,16.2179,16.1361,16.1361,844.45969808232,0
+DIT.US,D,20051020,000000,16.1361,16.1361,15.9274,15.9274,844.45969808232,0
+DIT.US,D,20051021,000000,15.7178,15.7178,15.0969,15.1058,1800.1115984032,0
+DIT.US,D,20051024,000000,15.1787,15.3455,15.1787,15.3455,1319.2804535877,0
+DIT.US,D,20051025,000000,15.4293,15.5111,15.4293,15.5111,962.66402118281,0
+DIT.US,D,20051026,000000,15.596,15.596,15.596,15.596,370.64067412866,0
+DIT.US,D,20051027,000000,15.6798,16.0132,15.6798,16.0132,1199.0726673838,0
+DIT.US,D,20051028,000000,16.0132,16.2179,16.0132,16.0931,1199.0726673838,0
+DIT.US,D,20051031,000000,16.0931,16.177,16.0931,16.177,233.40345154588,0
+DIT.US,D,20051101,000000,16.177,16.2609,16.0602,16.177,1319.2804535877,0
+DIT.US,D,20051102,000000,16.2997,16.2997,16.2997,16.2997,233.40345154588,0
+DIT.US,D,20051103,000000,16.2997,16.4285,16.2997,16.4285,482.83460791895,0
+DIT.US,D,20051104,000000,16.4285,16.4285,16.3857,16.3857,482.83460791895,0
+DIT.US,D,20051107,000000,16.4285,16.4285,15.604,15.604,3244.6084959533,0
+DIT.US,D,20051108,000000,15.3873,15.3873,15.1867,15.1867,2278.9392801154,0
+DIT.US,D,20051110,000000,14.972,14.972,14.7644,14.7644,844.45969808232,0
+DIT.US,D,20051111,000000,14.8882,14.8882,14.8882,14.8882,233.40345154588,0
+DIT.US,D,20051114,000000,14.6806,14.6806,14.6806,14.6806,233.40345154588,0
+DIT.US,D,20051116,000000,14.4709,14.4709,14.2653,14.2653,482.83460791895,0
+DIT.US,D,20051117,000000,14.1375,14.1375,14.1375,14.1375,1199.0726673838,0
+DIT.US,D,20051121,000000,14.2244,14.2244,14.2244,14.2244,4569.8993388512,0
+DIT.US,D,20051122,000000,14.0168,14.0168,14.0168,14.0168,107.1852760318,0
+DIT.US,D,20051128,000000,14.2244,14.2244,14.2244,14.2244,1684.9124699578,0
+DIT.US,D,20051129,000000,14.3331,14.3331,14.3331,14.3331,1199.0726673838,0
+DIT.US,D,20051130,000000,14.1375,14.7644,14.1375,14.7644,2278.9392801154,0
+DIT.US,D,20051201,000000,14.6367,14.7644,14.6367,14.7644,370.64067412866,0
+DIT.US,D,20051202,000000,14.5528,14.5528,14.3471,14.3471,599.03546791604,0
+DIT.US,D,20051205,000000,14.5528,14.5528,14.5458,14.5458,844.45969808232,0
+DIT.US,D,20051206,000000,14.7564,14.7564,14.5528,14.7564,718.24152256823,0
+DIT.US,D,20051208,000000,14.8054,14.972,14.8054,14.972,482.83460791895,0
+DIT.US,D,20051209,000000,15.1787,15.2217,15.1787,15.2217,1319.2804535877,0
+DIT.US,D,20051212,000000,15.012,15.0969,15.012,15.012,482.83460791895,0
+DIT.US,D,20051214,000000,15.1378,15.1378,15.1378,15.1378,107.1852760318,0
+DIT.US,D,20051215,000000,15.2217,15.2217,15.0969,15.0969,233.40345154588,0
+DIT.US,D,20051219,000000,15.2217,15.2217,15.2217,15.2217,107.1852760318,0
+DIT.US,D,20051221,000000,15.012,15.012,15.012,15.012,107.1852760318,0
+DIT.US,D,20051222,000000,14.8054,14.8054,14.6546,14.6546,370.64067412866,0
+DIT.US,D,20051223,000000,14.5937,14.5937,14.2653,14.2653,599.03546791604,0
+DIT.US,D,20051227,000000,14.1375,14.1375,14.1375,14.1375,233.40345154588,0
+DIT.US,D,20051228,000000,13.9328,13.9328,13.7652,13.7652,2165.7436147734,0
+DIT.US,D,20051229,000000,13.7652,13.7652,13.7652,13.7652,1800.1115984032,0
+DIT.US,D,20051230,000000,13.7652,13.7652,13.7652,13.7652,233.40345154588,0
+DIT.US,D,20060104,000000,13.5585,13.5585,13.5585,13.5585,370.64067412866,0
+DIT.US,D,20060105,000000,13.7652,13.7652,13.7652,13.7652,107.1852760318,0
+DIT.US,D,20060106,000000,13.5665,13.5665,13.5665,13.5665,107.1852760318,0
+DIT.US,D,20060110,000000,13.5665,13.5665,12.8488,12.8488,1925.3280423656,0
+DIT.US,D,20060111,000000,12.5613,12.5613,11.1866,11.2026,6978.0619891357,0
+DIT.US,D,20060112,000000,11.2365,11.2365,9.98071,9.98071,3006.1963866489,0
+DIT.US,D,20060113,000000,9.56543,11.8534,9.3565,11.3104,16470.470173037,0
+DIT.US,D,20060117,000000,11.2695,11.5171,11.0199,11.3104,9018.5891599467,0
+DIT.US,D,20060118,000000,10.4809,10.5228,10.4049,10.4049,2647.5764911406,0
+DIT.US,D,20060119,000000,10.4809,10.5048,9.53449,9.73016,3244.6084959533,0
+DIT.US,D,20060120,000000,9.73016,9.73016,9.60836,9.60836,718.24152256823,0
+DIT.US,D,20060123,000000,9.61635,10.8882,9.61635,10.7624,5887.1763293354,0
+DIT.US,D,20060124,000000,10.3471,10.4389,10.2403,10.4389,1800.1115984032,0
+DIT.US,D,20060125,000000,10.0246,10.0246,9.814,9.98071,2045.5358285695,0
+DIT.US,D,20060126,000000,10.1025,10.1884,9.98071,10.1884,3610.2405123234,0
+DIT.US,D,20060127,000000,10.397,11.1058,10.397,11.1058,3006.1963866489,0
+DIT.US,D,20060130,000000,11.1866,11.1866,10.977,10.977,370.64067412866,0
+DIT.US,D,20060131,000000,11.1866,11.1866,9.61635,9.93979,4690.107125055,0
+DIT.US,D,20060201,000000,9.73016,9.73016,9.61635,9.61635,2401.1505294227,0
+DIT.US,D,20060202,000000,9.93979,9.93979,9.73016,9.93979,1800.1115984032,0
+DIT.US,D,20060203,000000,9.85493,9.85493,9.60836,9.61635,2278.9392801154,0
+DIT.US,D,20060206,000000,9.18839,9.18839,9.18839,9.18839,718.24152256823,0
+DIT.US,D,20060209,000000,9.18839,9.18839,9.18839,9.18839,107.1852760318,0
+DIT.US,D,20060210,000000,8.98295,8.98295,8.98295,8.98295,233.40345154588,0
+DIT.US,D,20060213,000000,8.98295,8.98295,8.98295,8.98295,107.1852760318,0
+DIT.US,D,20060215,000000,8.77321,8.98295,8.77321,8.98295,370.64067412866,0
+DIT.US,D,20060216,000000,9.02388,9.18839,9.02388,9.18839,1080.8683442833,0
+DIT.US,D,20060221,000000,9.15605,9.18839,9.15605,9.18839,599.03546791604,0
+DIT.US,D,20060222,000000,9.31587,9.31587,9.31587,9.31587,482.83460791895,0
+DIT.US,D,20060223,000000,9.5245,9.5245,9.5245,9.5245,233.40345154588,0
+DIT.US,D,20060224,000000,9.31587,9.31587,9.10982,9.10982,599.03546791604,0
+DIT.US,D,20060227,000000,8.89979,9.14866,8.89979,9.14866,4569.8993388512,0
+DIT.US,D,20060302,000000,9.14866,9.14866,9.14866,9.14866,599.03546791604,0
+DIT.US,D,20060307,000000,9.02388,9.10982,9.02388,9.10982,370.64067412866,0
+DIT.US,D,20060308,000000,9.10982,10.6037,9.10982,10.2313,17912.963607483,0
+DIT.US,D,20060309,000000,10.2313,10.8552,9.99074,10.2313,5047.7252890116,0
+DIT.US,D,20060310,000000,10.397,10.4389,10.397,10.4389,1319.2804535877,0
+DIT.US,D,20060313,000000,10.4389,10.4809,10.397,10.4809,6132.6005595017,0
+DIT.US,D,20060314,000000,10.3551,10.3551,10.2752,10.2752,233.40345154588,0
+DIT.US,D,20060316,000000,10.1454,10.1454,10.1454,10.1454,107.1852760318,0
+DIT.US,D,20060317,000000,10.0476,10.0476,9.87191,9.87191,1319.2804535877,0
+DIT.US,D,20060321,000000,10.0875,10.0875,10.0636,10.0636,3006.1963866489,0
+DIT.US,D,20060322,000000,9.92382,10.1025,9.92382,10.1025,6369.0092057027,0
+DIT.US,D,20060323,000000,10.1884,10.1884,9.98071,9.98071,370.64067412866,0
+DIT.US,D,20060330,000000,9.83098,9.83098,9.77307,9.77307,844.45969808232,0
+DIT.US,D,20060331,000000,9.57443,9.77307,9.57443,9.77307,1199.0726673838,0
+DIT.US,D,20060404,000000,9.78905,9.78905,9.58241,9.58241,599.03546791604,0
+DIT.US,D,20060406,000000,9.37397,9.37397,9.37397,9.37397,1565.7064153056,0
+DIT.US,D,20060410,000000,9.37397,9.37397,9.37397,9.37397,107.1852760318,0
+DIT.US,D,20060411,000000,9.16373,9.16373,8.5439,8.5439,2165.7436147734,0
+DIT.US,D,20060412,000000,8.52544,8.52544,8.52544,8.52544,370.64067412866,0
+DIT.US,D,20060413,000000,8.74855,8.93324,8.74855,8.93324,1319.2804535877,0
+DIT.US,D,20060417,000000,8.98295,8.98295,8.98295,8.98295,370.64067412866,0
+DIT.US,D,20060418,000000,9.0664,9.0664,9.0664,9.0664,107.1852760318,0
+DIT.US,D,20060419,000000,9.0664,9.14866,8.89979,9.14866,482.83460791895,0
+DIT.US,D,20060420,000000,9.14866,10.1884,9.14866,10.0636,15029.980201693,0
+DIT.US,D,20060421,000000,9.98071,9.98071,9.77307,9.78905,2883.9851373416,0
+DIT.US,D,20060424,000000,9.76509,10.2313,9.10982,9.22293,4690.107125055,0
+DIT.US,D,20060426,000000,9.22293,9.2394,9.22293,9.2394,962.66402118281,0
+DIT.US,D,20060427,000000,9.30629,9.30629,9.14866,9.15605,1684.9124699578,0
+DIT.US,D,20060428,000000,9.2394,9.3565,9.15605,9.31587,2647.5764911406,0
+DIT.US,D,20060505,000000,9.5245,9.98071,9.5245,9.98071,1080.8683442833,0
+DIT.US,D,20060508,000000,9.77307,9.77307,9.56543,9.56543,482.83460791895,0
+DIT.US,D,20060510,000000,9.3565,9.3565,9.15605,9.15605,844.45969808232,0
+DIT.US,D,20060511,000000,9.18839,9.23262,9.18839,9.23262,233.40345154588,0
+DIT.US,D,20060515,000000,9.15605,9.15605,9.15605,9.15605,482.83460791895,0
+DIT.US,D,20060518,000000,9.30629,9.30629,9.30629,9.30629,107.1852760318,0
+DIT.US,D,20060519,000000,9.30629,9.30629,9.14866,9.14866,482.83460791895,0
+DIT.US,D,20060522,000000,9.02388,9.14866,9.02388,9.0664,2647.5764911406,0
+DIT.US,D,20060524,000000,8.85836,8.85836,8.85836,8.85836,233.40345154588,0
+DIT.US,D,20060525,000000,8.73168,8.73168,8.44138,8.44138,718.24152256823,0
+DIT.US,D,20060602,000000,8.3178,8.3178,8.3178,8.3178,2278.9392801154,0
+DIT.US,D,20060608,000000,8.1431,8.1431,8.13442,8.13442,718.24152256823,0
+DIT.US,D,20060609,000000,8.1431,8.1431,8.1431,8.1431,599.03546791604,0
+DIT.US,D,20060612,000000,8.23444,8.24912,8.15088,8.15088,1080.8683442833,0
+DIT.US,D,20060615,000000,7.7353,7.7353,7.7353,7.7353,4209.2759802395,0
+DIT.US,D,20060619,000000,7.7353,7.7353,7.7353,7.7353,1199.0726673838,0
+DIT.US,D,20060620,000000,7.7353,7.7353,7.7353,7.7353,5047.7252890116,0
+DIT.US,D,20060621,000000,7.7353,7.7353,7.7353,7.7353,1199.0726673838,0
+DIT.US,D,20060622,000000,7.7353,7.7353,7.7353,7.7353,5532.563360034,0
+DIT.US,D,20060623,000000,7.7353,7.7353,7.7353,7.7353,718.24152256823,0
+DIT.US,D,20060627,000000,7.61072,7.61072,7.61072,7.61072,233.40345154588,0
+DIT.US,D,20060706,000000,7.65245,7.65245,7.65245,7.65245,1199.0726673838,0
+DIT.US,D,20060711,000000,7.65245,7.65245,7.65245,7.65245,844.45969808232,0
+DIT.US,D,20060719,000000,7.69347,7.69347,7.65245,7.65245,233.40345154588,0
+DIT.US,D,20060721,000000,7.66024,7.7353,7.66024,7.7353,4209.2759802395,0
+DIT.US,D,20060724,000000,7.77663,8.3178,7.77663,8.3178,2278.9392801154,0
+DIT.US,D,20060725,000000,8.44138,8.44138,8.44138,8.44138,233.40345154588,0
+DIT.US,D,20060726,000000,8.64962,9.3565,8.64962,9.3565,2401.1505294227,0
+DIT.US,D,20060727,000000,9.3565,9.56543,9.3565,9.56543,4447.6880895439,0
+DIT.US,D,20060728,000000,9.3565,9.3565,9.3565,9.3565,1199.0726673838,0
+DIT.US,D,20060731,000000,9.39833,9.6473,9.23262,9.6473,2401.1505294227,0
+DIT.US,D,20060801,000000,9.85493,9.98071,9.85493,9.98071,718.24152256823,0
+DIT.US,D,20060803,000000,10.0955,10.0955,10.0955,10.0955,1199.0726673838,0
+DIT.US,D,20060804,000000,10.2662,10.2662,10.0955,10.0955,370.64067412866,0
+DIT.US,D,20060807,000000,10.2662,10.2662,10.1364,10.1364,1319.2804535877,0
+DIT.US,D,20060809,000000,9.97173,9.97173,9.9318,9.9318,482.83460791895,0
+DIT.US,D,20060811,000000,9.73016,9.73016,9.31587,9.31587,1199.0726673838,0
+DIT.US,D,20060815,000000,9.10982,9.39833,9.02388,9.39833,1319.2804535877,0
+DIT.US,D,20060816,000000,9.23262,9.23262,9.14866,9.16373,599.03546791604,0
+DIT.US,D,20060817,000000,8.73168,9.56543,8.73168,9.56543,2401.1505294227,0
+DIT.US,D,20060818,000000,9.77307,10.397,9.77307,10.397,962.66402118281,0
+DIT.US,D,20060821,000000,10.3731,10.3731,10.3731,10.3731,370.64067412866,0
+DIT.US,D,20060822,000000,10.1884,10.397,10.1884,10.397,1080.8683442833,0
+DIT.US,D,20060825,000000,10.397,10.4389,10.397,10.4389,370.64067412866,0
+DIT.US,D,20060828,000000,10.6446,10.6446,10.4389,10.4389,1447.5020922052,0
+DIT.US,D,20060829,000000,10.6037,10.6037,10.6037,10.6037,370.64067412866,0
+DIT.US,D,20060831,000000,10.397,10.397,10.1884,10.1884,1199.0726673838,0
+DIT.US,D,20060901,000000,9.98071,9.98071,9.98071,9.98071,107.1852760318,0
+DIT.US,D,20060906,000000,9.77307,9.77307,9.77307,9.77307,962.66402118281,0
+DIT.US,D,20060907,000000,9.77307,9.77307,9.14866,9.14866,1319.2804535877,0
+DIT.US,D,20060911,000000,8.94162,9.3565,8.81763,9.3565,1800.1115984032,0
+DIT.US,D,20060913,000000,9.3565,9.56543,9.3565,9.53449,1447.5020922052,0
+DIT.US,D,20060914,000000,9.44085,9.56543,9.44085,9.44085,2525.3652418334,0
+DIT.US,D,20060915,000000,9.44085,9.60836,9.44085,9.60836,844.45969808232,0
+DIT.US,D,20060918,000000,9.6473,9.85493,9.6473,9.85493,599.03546791604,0
+DIT.US,D,20060919,000000,9.85493,10.8552,9.85493,10.8552,1319.2804535877,0
+DIT.US,D,20060920,000000,11.4791,11.4791,11.0718,11.0718,2278.9392801154,0
+DIT.US,D,20060921,000000,10.943,10.943,10.943,10.943,107.1852760318,0
+DIT.US,D,20060925,000000,10.8122,10.8122,10.6037,10.6366,844.45969808232,0
+DIT.US,D,20060926,000000,11.0199,11.6848,11.0199,11.4791,3130.4110990596,0
+DIT.US,D,20060927,000000,11.4372,11.4372,11.4372,11.4372,107.1852760318,0
+DIT.US,D,20060928,000000,11.2295,11.2295,10.8122,11.0199,1925.3280423656,0
+DIT.US,D,20060929,000000,11.0199,11.0199,11.0199,11.0199,370.64067412866,0
+DIT.US,D,20061002,000000,11.2295,11.2295,10.1884,10.1884,6978.0619891357,0
+DIT.US,D,20061003,000000,10.397,10.8122,10.1884,10.8122,2165.7436147734,0
+DIT.US,D,20061004,000000,11.0199,11.0199,11.0199,11.0199,599.03546791604,0
+DIT.US,D,20061005,000000,11.0199,11.3943,11.0199,11.3943,1447.5020922052,0
+DIT.US,D,20061006,000000,11.4372,12.0601,11.4372,12.0601,3725.4396407688,0
+DIT.US,D,20061009,000000,12.0601,12.142,12.0601,12.142,482.83460791895,0
+DIT.US,D,20061010,000000,12.2697,13.9238,12.2697,13.3099,4928.5192343594,0
+DIT.US,D,20061011,000000,12.8896,14.3471,12.8896,14.3471,3967.85867628,0
+DIT.US,D,20061012,000000,13.9328,14.7644,12.4744,13.6374,4569.8993388512,0
+DIT.US,D,20061013,000000,13.3099,13.3329,12.68,12.68,1199.0726673838,0
+DIT.US,D,20061016,000000,12.68,12.689,12.68,12.68,1800.1115984032,0
+DIT.US,D,20061017,000000,12.4744,12.4744,12.4744,12.4744,107.1852760318,0
+DIT.US,D,20061018,000000,12.2697,12.2697,12.111,12.111,233.40345154588,0
+DIT.US,D,20061019,000000,12.0601,12.2697,12.0601,12.0601,962.66402118281,0
+DIT.US,D,20061023,000000,12.1859,12.1859,11.3533,11.5251,1199.0726673838,0
+DIT.US,D,20061025,000000,11.1477,11.2365,11.1477,11.2365,844.45969808232,0
+DIT.US,D,20061027,000000,11.4372,12.9756,11.4372,12.9756,3610.2405123234,0
+DIT.US,D,20061030,000000,13.1842,13.3889,13.1842,13.3099,1800.1115984032,0
+DIT.US,D,20061031,000000,13.1842,13.1842,13.1842,13.1842,370.64067412866,0
+DIT.US,D,20061101,000000,12.9756,13.5995,12.9756,13.5995,1447.5020922052,0
+DIT.US,D,20061102,000000,13.3889,13.3889,12.2697,12.2697,1319.2804535877,0
+DIT.US,D,20061107,000000,12.2697,12.2697,12.0601,12.0601,482.83460791895,0
+DIT.US,D,20061108,000000,11.4372,11.6448,11.4372,11.6448,2765.7808142411,0
+DIT.US,D,20061109,000000,11.8534,12.0601,11.8534,12.0601,482.83460791895,0
+DIT.US,D,20061114,000000,12.0432,12.0432,11.6608,11.6608,482.83460791895,0
+DIT.US,D,20061116,000000,11.6608,11.8914,11.6608,11.6608,2883.9851373416,0
+DIT.US,D,20061117,000000,11.4711,11.4711,11.4711,11.4711,107.1852760318,0
+DIT.US,D,20061121,000000,11.6039,11.6039,11.6039,11.6039,233.40345154588,0
+DIT.US,D,20061122,000000,11.8126,12.68,11.8126,12.4744,5407.3469160716,0
+DIT.US,D,20061127,000000,12.4744,13.5166,12.4744,13.3479,3610.2405123234,0
+DIT.US,D,20061128,000000,13.9328,15.8036,13.7722,15.1937,13346.069463287,0
+DIT.US,D,20061129,000000,15.3873,15.3873,13.4317,14.8882,4928.5192343594,0
+DIT.US,D,20061130,000000,15.0969,15.613,14.5528,15.613,4569.8993388512,0
+DIT.US,D,20061201,000000,15.596,15.596,14.982,15.3873,2045.5358285695,0
+DIT.US,D,20061204,000000,14.7644,15.596,14.7644,14.7644,4928.5192343594,0
+DIT.US,D,20061205,000000,14.5528,14.5528,14.5528,14.5528,107.1852760318,0
+DIT.US,D,20061206,000000,14.7644,15.1787,14.7644,15.1787,844.45969808232,0
+DIT.US,D,20061207,000000,15.3873,15.3873,15.3873,15.3873,107.1852760318,0
+DIT.US,D,20061208,000000,15.1787,15.1787,14.972,14.972,233.40345154588,0
+DIT.US,D,20061211,000000,14.972,14.972,14.972,14.972,107.1852760318,0
+DIT.US,D,20061212,000000,14.972,14.972,14.972,14.972,1199.0726673838,0
+DIT.US,D,20061213,000000,14.972,15.596,14.972,15.596,1319.2804535877,0
+DIT.US,D,20061214,000000,15.3045,15.3045,15.1787,15.1787,599.03546791604,0
+DIT.US,D,20061218,000000,15.2217,16.6352,15.2217,16.5094,3244.6084959533,0
+DIT.US,D,20061219,000000,16.0931,16.0931,15.4293,15.4293,2278.9392801154,0
+DIT.US,D,20061220,000000,15.4702,15.7178,15.4702,15.7038,1080.8683442833,0
+DIT.US,D,20061221,000000,15.5111,15.5111,15.5111,15.5111,107.1852760318,0
+DIT.US,D,20061222,000000,15.7178,15.7178,15.7178,15.7178,233.40345154588,0
+DIT.US,D,20061227,000000,15.5111,15.5111,15.3793,15.3793,599.03546791604,0
+DIT.US,D,20061229,000000,15.1787,15.1787,15.1787,15.1787,107.1852760318,0
+DIT.US,D,20070103,000000,15.596,15.7607,15.596,15.7607,1565.7064153056,0
+DIT.US,D,20070108,000000,15.5611,15.5611,15.5511,15.5511,718.24152256823,0
+DIT.US,D,20070109,000000,15.5511,16.5094,15.5511,16.3857,7096.2663122362,0
+DIT.US,D,20070110,000000,16.2997,17.7992,16.2997,17.1074,10223.672216641,0
+DIT.US,D,20070111,000000,16.8528,16.8528,16.0862,16.0862,1199.0726673838,0
+DIT.US,D,20070112,000000,16.0512,16.2529,16.0512,16.2529,482.83460791895,0
+DIT.US,D,20070116,000000,16.2179,16.4285,16.2179,16.4285,482.83460791895,0
+DIT.US,D,20070117,000000,16.3437,16.4285,16.3437,16.3497,2278.9392801154,0
+DIT.US,D,20070122,000000,16.4285,16.4285,16.4285,16.4285,1800.1115984032,0
+DIT.US,D,20070123,000000,16.4585,17.7572,16.4505,17.6484,11182.329311617,0
+DIT.US,D,20070124,000000,17.7572,19.2737,17.7572,19.088,22965.697554253,0
+DIT.US,D,20070125,000000,18.4651,18.8952,18.0877,18.8794,3006.1963866489,0
+DIT.US,D,20070126,000000,18.7156,19.1289,18.5059,18.7156,5650.7676831345,0
+DIT.US,D,20070129,000000,19.1289,29.9402,19.1289,28.0704,198022.29313987,0
+DIT.US,D,20070130,000000,28.0704,29.1116,24.1212,26.1357,91015.325324274,0
+DIT.US,D,20070131,000000,26.3295,27.6022,24.7022,25.6066,25849.682691595,0
+DIT.US,D,20070201,000000,25.401,25.6066,21.8422,23.3147,73939.809294012,0
+DIT.US,D,20070202,000000,23.3147,23.5233,21.7723,22.2934,10706.506824559,0
+DIT.US,D,20070205,000000,22.2934,26.2815,22.2934,24.9108,40875.655967081,0
+DIT.US,D,20070206,000000,24.9108,25.0866,23.101,23.4893,14666.351648426,0
+DIT.US,D,20070207,000000,23.5063,24.3379,23.5063,23.5063,4928.5192343594,0
+DIT.US,D,20070208,000000,23.2947,23.2947,21.6256,22.6228,14666.351648426,0
+DIT.US,D,20070209,000000,22.8304,23.2457,21.6256,21.7024,7335.6801530923,0
+DIT.US,D,20070212,000000,20.9996,22.6668,20.9996,22.3343,7817.5130294595,0
+DIT.US,D,20070213,000000,22.537,22.537,21.8422,21.8422,2883.9851373416,0
+DIT.US,D,20070214,000000,22.1177,22.3343,21.926,22.3343,2883.9851373416,0
+DIT.US,D,20070215,000000,22.4471,23.9535,22.0308,23.9126,15509.809614957,0
+DIT.US,D,20070216,000000,23.9126,24.4956,22.7496,22.9992,9975.2427918193,0
+DIT.US,D,20070220,000000,22.7896,22.7896,22.4651,22.506,962.66402118281,0
+DIT.US,D,20070221,000000,22.4162,22.4162,22.4162,22.4162,1565.7064153056,0
+DIT.US,D,20070222,000000,22.4561,24.4507,22.4561,23.4245,7693.2983170489,0
+DIT.US,D,20070223,000000,23.4245,23.5233,23.4245,23.4325,7209.4619775782,0
+DIT.US,D,20070226,000000,23.3965,23.6191,22.9283,23.0072,10100.459235782,0
+DIT.US,D,20070227,000000,22.9532,22.9532,20.5784,20.5784,18394.79648385,0
+DIT.US,D,20070228,000000,20.4625,20.4625,19.1289,20.0433,6616.4368989724,0
+DIT.US,D,20070301,000000,19.8396,20.5424,19.629,20.5424,10335.866150431,0
+DIT.US,D,20070302,000000,20.1261,20.7132,20.1261,20.5784,2045.5358285695,0
+DIT.US,D,20070305,000000,20.3357,20.3357,19.9285,19.9904,1447.5020922052,0
+DIT.US,D,20070306,000000,20.1521,21.6166,19.7808,21.0965,3967.85867628,0
+DIT.US,D,20070307,000000,21.2911,21.6256,20.3877,20.9158,4690.107125055,0
+DIT.US,D,20070308,000000,20.8,20.9158,20.5874,20.5874,1319.2804535877,0
+DIT.US,D,20070309,000000,20.3787,20.5604,20.1701,20.2959,5773.9806639934,0
+DIT.US,D,20070312,000000,20.5784,22.0398,20.3787,20.791,9018.5891599467,0
+DIT.US,D,20070313,000000,20.9158,21.1274,20.1431,20.1431,3006.1963866489,0
+DIT.US,D,20070314,000000,20.1351,20.1351,20.1351,20.1351,482.83460791895,0
+DIT.US,D,20070315,000000,20.2379,20.5035,20.1701,20.1701,5650.7676831345,0
+DIT.US,D,20070316,000000,20.0433,20.2469,20.0433,20.2469,482.83460791895,0
+DIT.US,D,20070319,000000,20.3707,20.3707,20.1701,20.1701,482.83460791895,0
+DIT.US,D,20070320,000000,20.1701,20.1701,20.1701,20.1701,107.1852760318,0
+DIT.US,D,20070321,000000,20.5784,20.5784,19.9674,19.9674,12141.988138144,0
+DIT.US,D,20070322,000000,19.9614,19.9614,19.9614,19.9614,1199.0726673838,0
+DIT.US,D,20070323,000000,19.7888,19.9614,19.7568,19.9534,3484.0223368094,0
+DIT.US,D,20070326,000000,19.7478,19.7568,19.4034,19.5521,11788.376900394,0
+DIT.US,D,20070327,000000,19.4633,19.4633,19.4633,19.4633,370.64067412866,0
+DIT.US,D,20070328,000000,19.3065,19.5362,19.3065,19.3795,3610.2405123234,0
+DIT.US,D,20070329,000000,19.2557,20.206,19.2557,19.9984,7454.8862077445,0
+DIT.US,D,20070330,000000,19.8047,19.8047,19.7958,19.7958,233.40345154588,0
+DIT.US,D,20070402,000000,19.9116,19.9614,19.9116,19.9614,1080.8683442833,0
+DIT.US,D,20070403,000000,19.9614,19.9614,19.9614,19.9614,107.1852760318,0
+DIT.US,D,20070404,000000,19.7568,19.9534,19.5521,19.5521,1800.1115984032,0
+DIT.US,D,20070405,000000,19.7888,22.4561,19.7888,22.4561,17433.134194219,0
+DIT.US,D,20070409,000000,22.6228,24.5355,22.4651,23.9954,7209.4619775782,0
+DIT.US,D,20070410,000000,23.7878,23.9954,22.9532,22.9532,3967.85867628,0
+DIT.US,D,20070411,000000,22.8134,23.075,22.537,22.537,6132.6005595017,0
+DIT.US,D,20070412,000000,22.7077,23.117,22.6568,22.7166,3844.645695421,0
+DIT.US,D,20070413,000000,22.8224,23.0411,22.6997,22.8224,5407.3469160716,0
+DIT.US,D,20070416,000000,22.9532,24.1212,21.7634,21.7634,21526.209314462,0
+DIT.US,D,20070417,000000,22.0308,22.1646,20.841,21.3361,58794.629963874,0
+DIT.US,D,20070418,000000,21.3011,21.5667,21.0086,21.0086,3725.4396407688,0
+DIT.US,D,20070419,000000,20.0433,20.0433,16.0342,17.1503,31505.459032487,0
+DIT.US,D,20070420,000000,17.4657,17.885,17.1563,17.1982,15509.809614957,0
+DIT.US,D,20070423,000000,17.4069,17.9828,17.4069,17.9828,3844.645695421,0
+DIT.US,D,20070424,000000,17.9748,18.3871,17.9748,18.3443,4090.0699255873,0
+DIT.US,D,20070425,000000,18.5469,18.6727,18.1286,18.3003,8775.1683928839,0
+DIT.US,D,20070426,000000,18.2115,18.3003,18.0068,18.2115,2401.1505294227,0
+DIT.US,D,20070427,000000,18.4231,18.6916,18.2045,18.6916,4209.2759802395,0
+DIT.US,D,20070430,000000,18.8794,19.1289,18.7595,19.1209,2765.7808142411,0
+DIT.US,D,20070501,000000,19.2387,19.2387,18.9702,19.1289,2883.9851373416,0
+DIT.US,D,20070503,000000,18.9192,19.1289,18.9192,19.1289,844.45969808232,0
+DIT.US,D,20070504,000000,18.9192,19.1718,18.5059,19.1369,4447.6880895439,0
+DIT.US,D,20070507,000000,19.1718,19.1718,19.1718,19.1718,962.66402118281,0
+DIT.US,D,20070508,000000,18.9612,18.9612,18.9612,18.9612,233.40345154588,0
+DIT.US,D,20070509,000000,18.7595,18.7595,18.7595,18.7595,233.40345154588,0
+DIT.US,D,20070510,000000,18.5059,18.5059,18.5059,18.5059,599.03546791604,0
+DIT.US,D,20070511,000000,18.3003,18.9192,18.3003,18.9192,5407.3469160716,0
+DIT.US,D,20070514,000000,18.7156,18.7156,18.5059,18.5059,599.03546791604,0
+DIT.US,D,20070515,000000,18.3003,18.7156,18.0877,18.7156,1447.5020922052,0
+DIT.US,D,20070516,000000,18.8144,18.8394,18.8144,18.8394,482.83460791895,0
+DIT.US,D,20070518,000000,18.6317,18.6317,18.6317,18.6317,233.40345154588,0
+DIT.US,D,20070521,000000,18.4231,18.5469,18.4231,18.4231,599.03546791604,0
+DIT.US,D,20070522,000000,18.3443,18.3443,18.3443,18.3443,233.40345154588,0
+DIT.US,D,20070524,000000,18.3003,18.3003,18.3003,18.3003,233.40345154588,0
+DIT.US,D,20070529,000000,18.2913,18.9192,18.2913,18.9192,1925.3280423656,0
+DIT.US,D,20070530,000000,19.047,19.9614,18.2115,19.3795,15029.980201693,0
+DIT.US,D,20070531,000000,19.3795,20.0832,19.3795,20.0832,3006.1963866489,0
+DIT.US,D,20070601,000000,20.2959,20.9996,20.2959,20.8498,2647.5764911406,0
+DIT.US,D,20070604,000000,20.791,21.4169,20.3787,21.4169,4447.6880895439,0
+DIT.US,D,20070605,000000,21.5846,21.5846,20.9607,21.2103,3844.645695421,0
+DIT.US,D,20070606,000000,21.2103,21.4169,20.791,20.791,718.24152256823,0
+DIT.US,D,20070607,000000,20.9996,21.2103,20.5874,20.791,1684.9124699578,0
+DIT.US,D,20070608,000000,20.9158,20.9158,20.4625,20.4625,844.45969808232,0
+DIT.US,D,20070611,000000,20.5874,20.791,20.5874,20.791,482.83460791895,0
+DIT.US,D,20070612,000000,20.8908,21.0865,20.4625,20.4625,1565.7064153056,0
+DIT.US,D,20070613,000000,20.6383,20.6383,20.6383,20.6383,233.40345154588,0
+DIT.US,D,20070615,000000,20.2959,20.2959,20.2959,20.2959,233.40345154588,0
+DIT.US,D,20070619,000000,20.213,20.213,20.213,20.213,233.40345154588,0
+DIT.US,D,20070621,000000,20.2959,20.2959,19.9984,19.9984,370.64067412866,0
+DIT.US,D,20070622,000000,20.1261,20.2959,20.0433,20.0433,1925.3280423656,0
+DIT.US,D,20070625,000000,19.8396,19.8396,19.8396,19.8396,233.40345154588,0
+DIT.US,D,20070627,000000,19.629,19.629,19.629,19.629,233.40345154588,0
+DIT.US,D,20070628,000000,19.7568,19.9614,19.7568,19.7568,1080.8683442833,0
+DIT.US,D,20070629,000000,19.5451,19.5451,19.5451,19.5451,107.1852760318,0
+DIT.US,D,20070702,000000,19.3385,19.3385,19.1289,19.1289,482.83460791895,0
+DIT.US,D,20070703,000000,18.9192,19.1289,18.9192,19.1289,233.40345154588,0
+DIT.US,D,20070705,000000,19.2995,20.3787,19.2995,20.3787,12866.240050023,0
+DIT.US,D,20070706,000000,20.0832,20.3787,20.0832,20.1701,4090.0699255873,0
+DIT.US,D,20070709,000000,20.1871,20.1871,20.1871,20.1871,107.1852760318,0
+DIT.US,D,20070710,000000,20.5874,20.791,20.5874,20.791,482.83460791895,0
+DIT.US,D,20070711,000000,20.9996,20.9996,20.9996,20.9996,107.1852760318,0
+DIT.US,D,20070712,000000,21.2103,21.8332,21.2103,21.2911,2883.9851373416,0
+DIT.US,D,20070713,000000,21.4569,21.5018,20.9607,20.9607,2647.5764911406,0
+DIT.US,D,20070716,000000,20.5874,20.5874,18.3003,18.3443,6728.6308327627,0
+DIT.US,D,20070717,000000,18.5059,19.9614,18.5059,19.7568,6616.4368989724,0
+DIT.US,D,20070718,000000,19.9614,19.9614,19.7568,19.7568,1199.0726673838,0
+DIT.US,D,20070719,000000,23.2877,24.9528,22.6668,24.4686,29216.502436855,0
+DIT.US,D,20070720,000000,24.3299,25.1565,23.083,23.1639,8053.9216756605,0
+DIT.US,D,20070723,000000,23.4983,23.702,23.2877,23.2877,5047.7252890116,0
+DIT.US,D,20070724,000000,23.4983,23.5233,23.2367,23.2877,7934.7156210083,0
+DIT.US,D,20070725,000000,23.083,23.4065,22.9532,22.9532,1447.5020922052,0
+DIT.US,D,20070726,000000,22.9532,22.9532,22.7496,22.7496,370.64067412866,0
+DIT.US,D,20070727,000000,22.4971,22.4971,22.4971,22.4971,107.1852760318,0
+DIT.US,D,20070730,000000,22.5979,23.1639,22.5979,23.1639,1800.1115984032,0
+DIT.US,D,20070731,000000,23.2457,23.4983,23.2457,23.4983,1565.7064153056,0
+DIT.US,D,20070801,000000,23.5782,24.0294,23.2019,24.0294,3130.4110990596,0
+DIT.US,D,20070802,000000,24.3688,24.4956,24.3688,24.4507,599.03546791604,0
+DIT.US,D,20070803,000000,24.7022,24.7022,24.5355,24.6623,599.03546791604,0
+DIT.US,D,20070806,000000,24.7432,25.3281,24.7432,25.3281,3844.645695421,0
+DIT.US,D,20070807,000000,25.5338,26.4692,25.1185,25.7874,4328.4820348917,0
+DIT.US,D,20070808,000000,25.992,26.3743,25.992,25.992,1800.1115984032,0
+DIT.US,D,20070809,000000,25.7874,25.7874,25.3691,25.3851,2278.9392801154,0
+DIT.US,D,20070810,000000,25.7874,26.1927,25.7794,25.7794,3244.6084959533,0
+DIT.US,D,20070813,000000,26.6049,26.6139,26.4273,26.4273,2165.7436147734,0
+DIT.US,D,20070814,000000,26.6139,26.6139,25.992,25.992,3006.1963866489,0
+DIT.US,D,20070815,000000,25.7874,25.7874,25.3691,25.3691,844.45969808232,0
+DIT.US,D,20070816,000000,25.3691,25.4949,24.3459,24.3977,15509.809614957,0
+DIT.US,D,20070817,000000,10.1884,24.3519,10.1884,23.9954,962.66402118281,0
+DIT.US,D,20070820,000000,24.3299,24.3299,23.702,23.7369,844.45969808232,0
+DIT.US,D,20070821,000000,23.8318,24.3299,23.8318,24.3299,1925.3280423656,0
+DIT.US,D,20070822,000000,24.5355,24.9528,24.5355,24.9528,1199.0726673838,0
+DIT.US,D,20070823,000000,24.9528,25.7874,24.9528,25.1565,4090.0699255873,0
+DIT.US,D,20070824,000000,24.9708,25.0696,24.9708,25.0696,482.83460791895,0
+DIT.US,D,20070827,000000,24.9528,25.1565,24.9528,25.0696,1800.1115984032,0
+DIT.US,D,20070828,000000,24.9528,24.9528,24.9528,24.9528,107.1852760318,0
+DIT.US,D,20070829,000000,24.7432,25.0776,24.1212,24.1212,6616.4368989724,0
+DIT.US,D,20070831,000000,23.9126,24.1212,23.9126,24.1212,233.40345154588,0
+DIT.US,D,20070904,000000,24.3299,24.5105,23.702,23.702,6369.0092057027,0
+DIT.US,D,20070905,000000,23.9126,24.0713,23.702,23.702,844.45969808232,0
+DIT.US,D,20070906,000000,23.702,23.702,23.702,23.702,107.1852760318,0
+DIT.US,D,20070907,000000,23.4983,23.4983,23.2877,23.4145,3967.85867628,0
+DIT.US,D,20070910,000000,23.4983,24.2889,23.4983,23.9126,1925.3280423656,0
+DIT.US,D,20070912,000000,23.702,23.702,23.702,23.702,233.40345154588,0
+DIT.US,D,20070913,000000,23.702,23.702,23.702,23.702,107.1852760318,0
+DIT.US,D,20070914,000000,24.1212,24.1212,24.1212,24.1212,107.1852760318,0
+DIT.US,D,20070917,000000,23.9126,23.9126,23.4983,23.4983,718.24152256823,0
+DIT.US,D,20070918,000000,23.2877,23.2877,23.2877,23.2877,107.1852760318,0
+DIT.US,D,20070920,000000,23.4983,23.4983,23.4983,23.4983,107.1852760318,0
+DIT.US,D,20070921,000000,23.2877,23.2877,23.2877,23.2877,233.40345154588,0
+DIT.US,D,20070926,000000,23.4983,23.4983,23.2877,23.2877,1080.8683442833,0
+DIT.US,D,20070927,000000,23.1269,23.1269,23.1269,23.1269,107.1852760318,0
+DIT.US,D,20070928,000000,23.083,23.083,22.8714,22.8714,233.40345154588,0
+DIT.US,D,20071001,000000,22.6668,22.6668,22.4651,22.6138,1319.2804535877,0
+DIT.US,D,20071002,000000,22.6748,22.8784,22.6748,22.8784,718.24152256823,0
+DIT.US,D,20071003,000000,23.0661,23.3306,22.8874,22.8874,3725.4396407688,0
+DIT.US,D,20071004,000000,24.4507,24.4507,23.4145,23.4145,8298.3441742751,0
+DIT.US,D,20071005,000000,23.6191,24.9887,23.6191,24.1212,9858.0402002705,0
+DIT.US,D,20071008,000000,24.3209,24.5275,24.1133,24.1133,1447.5020922052,0
+DIT.US,D,20071009,000000,24.3299,25.1565,24.1212,24.1212,5407.3469160716,0
+DIT.US,D,20071010,000000,24.3299,26.3215,24.3299,26.3215,10938.908544554,0
+DIT.US,D,20071011,000000,26.5321,28.2811,26.5321,26.8326,10817.699026799,0
+DIT.US,D,20071012,000000,27.2379,29.1116,27.2379,29.1116,7454.8862077445,0
+DIT.US,D,20071015,000000,29.1196,29.9402,28.6943,29.9402,13708.696285002,0
+DIT.US,D,20071016,000000,29.9402,30.6759,28.6943,29.2773,7693.2983170489,0
+DIT.US,D,20071017,000000,29.1615,29.1615,28.864,28.864,1199.0726673838,0
+DIT.US,D,20071018,000000,28.7282,28.7372,28.4437,28.5536,1925.3280423656,0
+DIT.US,D,20071019,000000,28.6534,28.6534,26.3643,26.9074,8416.5484973756,0
+DIT.US,D,20071022,000000,26.9074,26.9074,25.7934,26.2057,3367.8214768123,0
+DIT.US,D,20071023,000000,26.002,26.8236,26.002,26.8236,962.66402118281,0
+DIT.US,D,20071024,000000,27.0312,27.0312,27.0312,27.0312,107.1852760318,0
+DIT.US,D,20071025,000000,26.9174,26.9174,25.5897,25.5897,4807.3097166038,0
+DIT.US,D,20071026,000000,25.7874,25.7874,25.7454,25.7454,233.40345154588,0
+DIT.US,D,20071030,000000,25.5338,25.5338,23.8826,24.7022,2647.5764911406,0
+DIT.US,D,20071031,000000,24.7432,24.9108,23.3306,23.9535,7454.8862077445,0
+DIT.US,D,20071102,000000,23.7468,23.7468,23.3306,23.3306,1319.2804535877,0
+DIT.US,D,20071105,000000,23.1269,23.1269,21.4169,22.4561,5650.7676831345,0
+DIT.US,D,20071106,000000,22.4561,22.5799,21.967,22.2395,19595.872614338,0
+DIT.US,D,20071108,000000,25.7874,30.7778,25.7874,28.2811,37509.837953372,0
+DIT.US,D,20071109,000000,28.4867,39.0913,27.7818,32.8521,54945.977342245,0
+DIT.US,D,20071112,000000,35.0233,37.2195,32.8521,35.1411,17190.715158707,0
+DIT.US,D,20071113,000000,34.3056,35.1411,33.2693,35.1411,20198.91500846,0
+DIT.US,D,20071114,000000,35.3508,37.4262,33.8923,36.5567,13346.069463287,0
+DIT.US,D,20071115,000000,35.3099,35.5145,33.8923,35.2659,13708.696285002,0
+DIT.US,D,20071116,000000,36.0985,36.5567,33.5609,35.0154,8172.125998761,0
+DIT.US,D,20071119,000000,35.5974,35.9727,33.2763,34.1059,9377.209055455,0
+DIT.US,D,20071120,000000,34.5272,34.9415,34.1229,34.7128,4447.6880895439,0
+DIT.US,D,20071121,000000,34.7208,34.8436,33.6108,34.0181,5887.1763293354,0
+DIT.US,D,20071123,000000,34.8536,34.8906,33.6856,33.8344,2525.3652418334,0
+DIT.US,D,20071126,000000,34.5192,34.7208,33.2693,33.3533,7209.4619775782,0
+DIT.US,D,20071127,000000,34.1059,34.1059,32.352,33.2605,7693.2983170489,0
+DIT.US,D,20071128,000000,34.1059,34.1059,32.6564,33.472,2333.0327839071,0
+DIT.US,D,20071129,000000,33.2693,33.48,32.8611,32.895,5407.3469160716,0
+DIT.US,D,20071130,000000,33.48,34.1059,32.895,34.1059,9253.996074596,0
+DIT.US,D,20071203,000000,34.3056,37.4262,34.3056,36.1833,17067.502177848,0
+DIT.US,D,20071204,000000,37.4262,37.4262,35.0154,36.5966,6369.0092057027,0
+DIT.US,D,20071205,000000,37.2195,38.2597,34.2247,35.2151,15392.607023408,0
+DIT.US,D,20071206,000000,35.4307,36.1833,34.9325,35.3508,19478.670022789,0
+DIT.US,D,20071207,000000,35.3508,36.1415,32.1493,34.689,27410.380449142,0
+DIT.US,D,20071210,000000,35.0154,35.0154,33.2693,34.3056,8053.9216756605,0
+DIT.US,D,20071211,000000,35.1351,36.8042,29.9911,32.8521,32100.487574197,0
+DIT.US,D,20071212,000000,33.6018,33.6018,29.1116,29.9402,17268.850219741,0
+DIT.US,D,20071213,000000,29.5269,29.5269,26.8236,28.864,15275.404431859,0
+DIT.US,D,20071214,000000,28.4437,29.0277,27.1141,28.0454,5887.1763293354,0
+DIT.US,D,20071217,000000,27.6541,27.6541,26.1977,26.3823,8654.96060668,0
+DIT.US,D,20071218,000000,26.7976,28.4617,25.5478,26.6049,6014.3962364012,0
+DIT.US,D,20071219,000000,25.966,26.6738,25.0386,26.3643,10817.699026799,0
+DIT.US,D,20071220,000000,26.1977,26.1977,25.0386,25.6915,3006.1963866489,0
+DIT.US,D,20071221,000000,26.1188,26.1188,24.9198,25.7194,3244.6084959533,0
+DIT.US,D,20071224,000000,25.7874,26.4951,25.7104,26.3743,3244.6084959533,0
+DIT.US,D,20071226,000000,25.8342,26.6648,24.5445,26.6139,6132.6005595017,0
+DIT.US,D,20071227,000000,26.6139,30.3575,26.4622,29.2184,9377.209055455,0
+DIT.US,D,20071228,000000,28.7792,29.4251,27.6102,28.0704,6849.8403505182,0
+DIT.US,D,20071231,000000,27.5593,28.1882,26.6229,27.2379,6728.6308327627,0
+DIT.US,D,20080102,000000,27.4495,28.2811,26.6139,27.4495,8775.1683928839,0
+DIT.US,D,20080103,000000,27.2029,28.901,27.0412,28.3539,3006.1963866489,0
+DIT.US,D,20080104,000000,28.2721,29.1775,28.0454,28.5955,6132.6005595017,0
+DIT.US,D,20080107,000000,28.1792,30.2567,28.1792,30.2567,9500.422036314,0
+DIT.US,D,20080108,000000,30.6759,31.1491,28.7792,29.1855,10455.072205083,0
+DIT.US,D,20080109,000000,29.8364,30.1109,28.7442,28.901,7096.2663122362,0
+DIT.US,D,20080110,000000,28.7882,28.864,27.8248,28.3789,4447.6880895439,0
+DIT.US,D,20080111,000000,29.0687,29.1116,26.9074,27.8668,5047.7252890116,0
+DIT.US,D,20080114,000000,27.4495,28.1123,26.8236,27.0312,6978.0619891357,0
+DIT.US,D,20080115,000000,26.6139,27.4495,25.9062,27.0741,2883.9851373416,0
+DIT.US,D,20080116,000000,27.0312,27.7818,26.7806,27.0971,2883.9851373416,0
+DIT.US,D,20080117,000000,26.8495,27.0651,26.2645,26.3045,20918.15826258,0
+DIT.US,D,20080118,000000,27.1051,27.9306,24.3299,27.0741,12866.240050023,0
+DIT.US,D,20080122,000000,25.7794,25.7794,23.3147,25.6066,8891.3692528809,0
+DIT.US,D,20080123,000000,25.7874,28.1123,25.7874,27.8168,13708.696285002,0
+DIT.US,D,20080124,000000,28.2811,28.5366,27.4495,27.8088,2525.3652418334,0
+DIT.US,D,20080125,000000,27.0651,28.3449,26.2815,27.5124,6849.8403505182,0
+DIT.US,D,20080128,000000,27.2548,27.4495,27.2548,27.4495,718.24152256823,0
+DIT.US,D,20080129,000000,27.69,28.1023,26.1188,27.1699,15988.637296669,0
+DIT.US,D,20080130,000000,26.6478,26.8634,25.9321,26.5111,2995.1773395802,0
+DIT.US,D,20080131,000000,24.9528,25.8252,24.1611,25.1734,12020.778620389,0
+DIT.US,D,20080201,000000,25.3691,25.9221,25.3691,25.3691,4209.2759802395,0
+DIT.US,D,20080204,000000,25.0386,25.2783,24.5874,24.9528,1925.3280423656,0
+DIT.US,D,20080205,000000,24.5355,24.7432,23.7468,24.4956,3967.85867628,0
+DIT.US,D,20080206,000000,24.3129,25.1185,24.3129,25.1185,2278.9392801154,0
+DIT.US,D,20080207,000000,25.0776,25.0776,23.7878,24.1212,599.03546791604,0
+DIT.US,D,20080208,000000,24.4167,25.3691,24.4167,25.3691,3844.645695421,0
+DIT.US,D,20080211,000000,25.1245,27.0312,25.1245,27.0312,1447.5020922052,0
+DIT.US,D,20080212,000000,27.4495,27.8588,27.4065,27.8588,718.24152256823,0
+DIT.US,D,20080213,000000,28.0704,29.7366,26.3483,27.0741,7335.6801530923,0
+DIT.US,D,20080214,000000,26.8634,26.8634,26.8634,26.8634,107.1852760318,0
+DIT.US,D,20080215,000000,27.0901,28.2561,27.0901,28.1951,6497.2308443202,0
+DIT.US,D,20080219,000000,27.9136,28.7532,27.9136,28.6035,962.66402118281,0
+DIT.US,D,20080220,000000,28.2811,29.3352,27.8418,28.5017,6978.0619891357,0
+DIT.US,D,20080221,000000,28.4947,28.7442,27.8668,27.8668,4328.4820348917,0
+DIT.US,D,20080222,000000,28.2811,28.5875,28.1792,28.1951,844.45969808232,0
+DIT.US,D,20080225,000000,28.6124,29.5269,28.1951,29.2353,12866.240050023,0
+DIT.US,D,20080226,000000,29.0277,29.0277,27.5693,27.5693,1447.5020922052,0
+DIT.US,D,20080227,000000,26.0938,27.4495,26.0938,26.9254,1565.7064153056,0
+DIT.US,D,20080228,000000,27.0312,27.4495,27.0312,27.0312,1565.7064153056,0
+DIT.US,D,20080303,000000,26.6988,26.6988,25.0776,25.5727,3130.4110990596,0
+DIT.US,D,20080304,000000,25.7874,28.6943,25.7874,27.2379,8891.3692528809,0
+DIT.US,D,20080305,000000,27.0312,27.0312,26.7976,26.7976,370.64067412866,0
+DIT.US,D,20080306,000000,26.3823,26.3823,25.7015,25.7015,482.83460791895,0
+DIT.US,D,20080307,000000,25.5478,25.5478,24.843,25.0776,3367.8214768123,0
+DIT.US,D,20080310,000000,25.1983,27.698,25.1814,25.1814,10100.459235782,0
+DIT.US,D,20080311,000000,24.9798,25.3921,24.2461,24.9798,8775.1683928839,0
+DIT.US,D,20080312,000000,25.3921,25.7284,24.6294,25.2423,3610.2405123234,0
+DIT.US,D,20080313,000000,24.9887,24.9887,23.1639,24.4956,9736.830682515,0
+DIT.US,D,20080314,000000,24.2051,24.869,24.2051,24.3977,3610.2405123234,0
+DIT.US,D,20080317,000000,24.4507,24.869,23.3905,24.1212,7454.8862077445,0
+DIT.US,D,20080318,000000,24.1532,24.9528,22.537,24.9528,4807.3097166038,0
+DIT.US,D,20080319,000000,24.9198,25.1983,24.6204,24.9528,3967.85867628,0
+DIT.US,D,20080320,000000,23.7628,25.2873,23.7628,24.9528,2401.1505294227,0
+DIT.US,D,20080324,000000,24.9528,25.2873,24.5355,25.0386,3006.1963866489,0
+DIT.US,D,20080325,000000,25.0386,25.4519,24.6204,25.4519,2525.3652418334,0
+DIT.US,D,20080328,000000,25.2873,25.6586,25.2873,25.6586,1319.2804535877,0
+DIT.US,D,20080331,000000,25.6656,25.6656,25.6656,25.6656,107.1852760318,0
+DIT.US,D,20080401,000000,25.2873,25.6586,25.2873,25.6586,370.64067412866,0
+DIT.US,D,20080403,000000,25.2513,25.6586,23.5872,23.702,3244.6084959533,0
+DIT.US,D,20080404,000000,23.5363,24.1212,23.2877,23.2877,1447.5020922052,0
+DIT.US,D,20080407,000000,23.2877,27.0232,23.2877,26.1977,3725.4396407688,0
+DIT.US,D,20080408,000000,26.6139,26.9923,26.2057,26.2057,962.66402118281,0
+DIT.US,D,20080409,000000,26.1977,26.1977,26.1977,26.1977,107.1852760318,0
+DIT.US,D,20080410,000000,26.1977,26.1977,25.8652,25.8652,599.03546791604,0
+DIT.US,D,20080414,000000,25.8732,25.8732,25.8652,25.8652,357.61816395657,0
+DIT.US,D,20080415,000000,25.8652,25.8652,25.8652,25.8652,107.1852760318,0
+DIT.US,D,20080417,000000,26.6139,26.6139,26.6139,26.6139,107.1852760318,0
+DIT.US,D,20080418,000000,27.732,30.1498,27.4495,27.4495,22211.393695824,0
+DIT.US,D,20080421,000000,28.2811,28.2811,27.8668,28.2721,2461.2544225246,0
+DIT.US,D,20080423,000000,27.8668,27.8668,26.1977,26.1977,3844.645695421,0
+DIT.US,D,20080424,000000,26.2815,26.4093,26.2815,26.4093,2045.5358285695,0
+DIT.US,D,20080425,000000,26.4093,26.4093,26.4093,26.4093,599.03546791604,0
+DIT.US,D,20080428,000000,26.2136,26.2385,25.7934,26.0938,1925.3280423656,0
+DIT.US,D,20080429,000000,26.0938,26.0938,24.6204,24.827,1447.5020922052,0
+DIT.US,D,20080430,000000,25.2423,25.2423,23.9954,24.827,3967.85867628,0
+DIT.US,D,20080501,000000,24.5695,24.9108,24.5355,24.827,1673.8934228891,0
+DIT.US,D,20080506,000000,24.9528,24.9528,23.2877,23.4564,3244.6084959533,0
+DIT.US,D,20080507,000000,23.9954,23.9954,23.702,23.702,1199.0726673838,0
+DIT.US,D,20080508,000000,23.4983,23.4983,23.083,23.083,3789.5504600776,0
+DIT.US,D,20080512,000000,23.0501,24.4067,22.9722,23.5782,2915.0388154443,0
+DIT.US,D,20080514,000000,23.5782,23.7878,23.5782,23.7878,233.40345154588,0
+DIT.US,D,20080515,000000,24.785,24.785,24.2051,24.6204,996.72289394057,0
+DIT.US,D,20080516,000000,24.6204,25.3691,24.5355,24.9528,3188.5115290581,0
+DIT.US,D,20080519,000000,24.9528,25.5727,24.9528,25.3691,3006.1963866489,0
+DIT.US,D,20080520,000000,25.3691,25.7454,25.2873,25.7454,1447.5020922052,0
+DIT.US,D,20080521,000000,25.7454,25.8652,25.7454,25.8652,1363.3566418624,0
+DIT.US,D,20080522,000000,25.5338,25.5338,25.5338,25.5338,111.1922022386,0
+DIT.US,D,20080523,000000,25.948,27.0741,25.8342,27.0062,2647.5764911406,0
+DIT.US,D,20080527,000000,28.1373,29.2943,26.9074,28.2811,5293.1495191779,0
+DIT.US,D,20080528,000000,27.4495,27.4495,27.0312,27.0312,482.83460791895,0
+DIT.US,D,20080529,000000,26.6229,26.6229,26.1977,26.2057,1199.0726673838,0
+DIT.US,D,20080530,000000,25.992,26.54,25.7934,26.0369,1199.0726673838,0
+DIT.US,D,20080602,000000,25.3771,25.6156,25.0386,25.1983,1678.9020806476,0
+DIT.US,D,20080603,000000,24.9798,25.0466,24.4776,24.9528,1781.0786989209,0
+DIT.US,D,20080604,000000,24.9528,24.9528,24.9528,24.9528,107.1852760318,0
+DIT.US,D,20080605,000000,24.7432,26.4093,24.7432,26.0369,996.72289394057,0
+DIT.US,D,20080606,000000,26.4093,27.2379,24.809,24.9528,5009.659490047,0
+DIT.US,D,20080609,000000,24.8,24.8,24.8,24.8,107.1852760318,0
+DIT.US,D,20080610,000000,24.5445,24.5445,24.5445,24.5445,129.22337016918,0
+DIT.US,D,20080611,000000,24.86,24.9528,24.86,24.9528,905.56532273596,0
+DIT.US,D,20080612,000000,25.2173,25.3631,24.9528,25.3631,599.03546791604,0
+DIT.US,D,20080616,000000,24.9528,24.9528,24.5695,24.9458,962.66402118281,0
+DIT.US,D,20080619,000000,24.7432,24.7432,24.7432,24.7432,107.1852760318,0
+DIT.US,D,20080623,000000,24.9528,24.9528,24.9528,24.9528,107.1852760318,0
+DIT.US,D,20080626,000000,24.7432,24.7432,24.3299,24.3299,617.06663584663,0
+DIT.US,D,20080627,000000,24.5355,24.869,24.1442,24.2051,718.24152256823,0
+DIT.US,D,20080630,000000,24.0454,24.4067,24.0454,24.4067,233.40345154588,0
+DIT.US,D,20080701,000000,24.0793,24.0793,23.5782,23.5782,1447.5020922052,0
+DIT.US,D,20080703,000000,23.5782,23.5782,23.4893,23.4893,718.24152256823,0
+DIT.US,D,20080710,000000,23.2457,23.2457,23.2457,23.2457,107.1852760318,0
+DIT.US,D,20080711,000000,23.4983,23.4983,23.075,23.075,233.40345154588,0
+DIT.US,D,20080715,000000,23.2877,23.3306,23.2877,23.3306,1080.8683442833,0
+DIT.US,D,20080716,000000,23.3306,23.3306,21.7474,22.3763,2278.9392801154,0
+DIT.US,D,20080717,000000,22.0009,22.0009,21.8332,21.8332,482.83460791895,0
+DIT.US,D,20080718,000000,22.7166,24.5355,21.6256,24.1212,5878.1607453701,0
+DIT.US,D,20080721,000000,25.1185,25.1185,24.1212,24.9528,1945.3626733996,0
+DIT.US,D,20080723,000000,24.9458,24.9458,24.5355,24.5355,1199.0726673838,0
+DIT.US,D,20080724,000000,24.5355,24.5355,22.8714,23.9126,2472.2734695933,0
+DIT.US,D,20080725,000000,23.4983,23.9126,22.4561,23.9126,1475.5505756527,0
+DIT.US,D,20080728,000000,23.4983,23.4983,23.083,23.083,233.40345154588,0
+DIT.US,D,20080730,000000,23.2877,23.702,22.4561,22.8714,1080.8683442833,0
+DIT.US,D,20080731,000000,22.4651,22.4651,22.4651,22.4651,233.40345154588,0
+DIT.US,D,20080801,000000,22.4561,22.6228,21.7723,21.7723,1745.0163630598,0
+DIT.US,D,20080804,000000,22.2065,22.2065,22.2065,22.2065,107.1852760318,0
+DIT.US,D,20080806,000000,22.2065,22.2065,22.1247,22.1247,482.83460791895,0
+DIT.US,D,20080807,000000,22.2495,22.2495,22.2495,22.2495,107.1852760318,0
+DIT.US,D,20080808,000000,22.537,22.537,22.2495,22.537,962.66402118281,0
+DIT.US,D,20080811,000000,22.4561,22.4561,22.4561,22.4561,655.13243481119,0
+DIT.US,D,20080812,000000,22.2765,22.8714,22.2765,22.8714,2647.5764911406,0
+DIT.US,D,20080813,000000,22.8304,23.1729,22.8304,23.083,482.83460791895,0
+DIT.US,D,20080814,000000,23.2457,25.2873,23.2457,23.4145,3725.4396407688,0
+DIT.US,D,20080818,000000,24.1212,24.5355,23.7878,24.5355,1080.8683442833,0
+DIT.US,D,20080819,000000,24.9528,24.9528,24.2201,24.2201,718.24152256823,0
+DIT.US,D,20080821,000000,24.9528,25.3691,24.9528,25.3691,599.03546791604,0
+DIT.US,D,20080825,000000,24.7761,25.3691,24.7761,25.3691,1800.1115984032,0
+DIT.US,D,20080826,000000,25.7874,25.7874,25.3691,25.7874,844.45969808232,0
+DIT.US,D,20080827,000000,25.992,25.992,25.992,25.992,107.1852760318,0
+DIT.US,D,20080829,000000,25.9221,25.9221,25.9221,25.9221,107.1852760318,0
+DIT.US,D,20080902,000000,25.401,25.401,25.401,25.401,107.1852760318,0
+DIT.US,D,20080904,000000,25.3691,26.572,25.3691,25.8652,962.66402118281,0
+DIT.US,D,20080905,000000,26.6139,26.6139,25.7874,25.7874,1143.9774320403,0
+DIT.US,D,20080908,000000,25.5727,25.5727,25.1565,25.1565,482.83460791895,0
+DIT.US,D,20080909,000000,24.7432,24.7432,24.7432,24.7432,107.1852760318,0
+DIT.US,D,20080910,000000,24.3519,24.7122,23.9126,24.6703,2065.5704596035,0
+DIT.US,D,20080911,000000,23.8398,23.8966,23.8398,23.8398,844.45969808232,0
+DIT.US,D,20080915,000000,24.1611,24.256,23.652,23.8398,8406.5311818586,0
+DIT.US,D,20080917,000000,24.6703,24.6703,23.4983,23.4983,2278.9392801154,0
+DIT.US,D,20080918,000000,23.2877,23.2877,22.9802,22.9802,370.64067412866,0
+DIT.US,D,20080919,000000,22.8714,22.8714,22.5539,22.5539,370.64067412866,0
+DIT.US,D,20080924,000000,23.2877,23.2877,22.4561,22.4561,370.64067412866,0
+DIT.US,D,20080925,000000,22.0997,22.0997,21.2103,21.6256,1256.1713658306,0
+DIT.US,D,20080926,000000,20.759,23.2777,20.759,21.6256,2589.4760611421,0
+DIT.US,D,20080929,000000,21.2502,21.2502,20.5874,20.5874,1984.4302039159,0
+DIT.US,D,20080930,000000,20.5874,20.5874,20.3787,20.3787,314.54370723351,0
+DIT.US,D,20081002,000000,20.5424,20.791,20.3787,20.3787,1447.5020922052,0
+DIT.US,D,20081006,000000,20.3787,20.3787,19.5451,19.5451,5532.563360034,0
+DIT.US,D,20081007,000000,19.1289,19.5451,19.1289,19.5451,233.40345154588,0
+DIT.US,D,20081008,000000,19.4543,19.4543,14.5767,14.9042,12174.043547799,0
+DIT.US,D,20081009,000000,15.1787,15.1787,14.1475,14.1475,3610.2405123234,0
+DIT.US,D,20081010,000000,14.972,14.972,13.7722,14.1375,3565.162592497,0
+DIT.US,D,20081013,000000,14.1375,15.3873,14.1375,14.972,599.03546791604,0
+DIT.US,D,20081014,000000,15.8036,15.8036,15.3873,15.3873,1199.0726673838,0
+DIT.US,D,20081015,000000,15.4702,15.4702,15.4702,15.4702,599.03546791604,0
+DIT.US,D,20081016,000000,15.5511,16.2179,15.5511,16.2179,1080.8683442833,0
+DIT.US,D,20081017,000000,15.4213,15.4702,15.4213,15.4702,1319.2804535877,0
+DIT.US,D,20081020,000000,15.4941,17.4239,15.4941,17.2901,4569.8993388512,0
+DIT.US,D,20081021,000000,16.76,16.76,16.76,16.76,599.03546791604,0
+DIT.US,D,20081022,000000,16.3857,16.3857,16.3857,16.3857,107.1852760318,0
+DIT.US,D,20081024,000000,16.4285,16.5354,16.4285,16.5094,647.1185823976,0
+DIT.US,D,20081027,000000,17.2152,17.2152,16.6352,16.726,844.45969808232,0
+DIT.US,D,20081028,000000,16.5094,17.0405,16.5094,16.5094,1142.9757004886,0
+DIT.US,D,20081029,000000,16.1181,16.6352,15.2605,16.6352,1199.0726673838,0
+DIT.US,D,20081030,000000,16.1021,16.1111,16.1021,16.1111,718.24152256823,0
+DIT.US,D,20081031,000000,15.8854,15.8854,15.2217,15.2217,1080.8683442833,0
+DIT.US,D,20081103,000000,15.7178,15.7178,15.7178,15.7178,107.1852760318,0
+DIT.US,D,20081104,000000,15.4702,16.0512,15.4702,16.0512,718.24152256823,0
+DIT.US,D,20081106,000000,16.1361,16.1361,16.1361,16.1361,233.40345154588,0
+DIT.US,D,20081107,000000,17.4488,19.021,16.6432,17.4657,8172.125998761,0
+DIT.US,D,20081110,000000,17.885,17.885,16.2609,16.9696,4690.107125055,0
+DIT.US,D,20081112,000000,16.8458,16.8458,16.8458,16.8458,107.1852760318,0
+DIT.US,D,20081113,000000,16.3857,16.3857,16.3857,16.3857,482.83460791895,0
+DIT.US,D,20081114,000000,16.0192,16.0192,16.0192,16.0192,718.24152256823,0
+DIT.US,D,20081117,000000,15.8036,15.9714,15.596,15.8036,1762.0457994387,0
+DIT.US,D,20081118,000000,15.2217,15.2217,15.1787,15.1787,441.76361429929,0
+DIT.US,D,20081119,000000,15.3873,15.3873,12.0182,12.8896,6369.0092057027,0
+DIT.US,D,20081120,000000,11.7017,12.4744,11.1707,11.6448,3695.3876942179,0
+DIT.US,D,20081121,000000,12.2697,13.3099,12.2697,12.3536,1564.7046837539,0
+DIT.US,D,20081124,000000,11.6448,11.6448,11.6448,11.6448,107.1852760318,0
+DIT.US,D,20081125,000000,11.6848,11.8126,11.6848,11.8126,1080.8683442833,0
+DIT.US,D,20081126,000000,12.2268,13.3099,12.2268,13.3099,1565.7064153056,0
+DIT.US,D,20081201,000000,12.9756,15.3045,12.9756,15.3045,3091.3435685433,0
+DIT.US,D,20081202,000000,14.972,14.972,13.7722,14.1475,1319.2804535877,0
+DIT.US,D,20081203,000000,13.7382,13.7652,12.9756,12.9756,1565.7064153056,0
+DIT.US,D,20081204,000000,13.1013,13.1013,13.1013,13.1013,370.64067412866,0
+DIT.US,D,20081205,000000,13.1013,13.1013,13.1013,13.1013,107.1852760318,0
+DIT.US,D,20081208,000000,12.8896,13.5086,12.689,13.5086,844.45969808232,0
+DIT.US,D,20081209,000000,13.3099,13.7122,12.697,12.697,1024.7713773881,0
+DIT.US,D,20081210,000000,13.3099,14.1295,13.3099,13.7212,962.66402118281,0
+DIT.US,D,20081211,000000,13.7212,13.7212,13.3479,13.3479,518.89694378012,0
+DIT.US,D,20081215,000000,13.7562,13.7562,13.7562,13.7562,370.64067412866,0
+DIT.US,D,20081216,000000,14.1635,14.5767,13.7652,14.5767,482.83460791895,0
+DIT.US,D,20081218,000000,14.5528,15.6629,14.1475,14.8482,4447.6880895439,0
+DIT.US,D,20081219,000000,14.6806,14.6806,14.6367,14.6367,233.40345154588,0
+DIT.US,D,20081222,000000,14.8054,14.8054,14.5528,14.5528,370.64067412866,0
+DIT.US,D,20081223,000000,15.047,15.047,14.8054,14.972,482.83460791895,0
+DIT.US,D,20081226,000000,14.7215,14.7215,14.7215,14.7215,107.1852760318,0
+DIT.US,D,20081229,000000,14.5528,14.5528,14.5528,14.5528,1382.3895413447,0
+DIT.US,D,20081230,000000,14.6367,14.6367,12.6171,13.0184,13790.838272241,0
+DIT.US,D,20081231,000000,13.2141,13.7212,13.0184,13.7212,5506.5183396898,0
+DIT.US,D,20090102,000000,13.4727,14.5528,13.3809,13.7212,5103.8222559068,0
+DIT.US,D,20090106,000000,14.2154,14.2154,14.2154,14.2154,370.64067412866,0
+DIT.US,D,20090107,000000,13.9328,14.3401,13.9328,14.1375,844.45969808232,0
+DIT.US,D,20090108,000000,14.2903,14.2903,14.1375,14.1375,520.90040688352,0
+DIT.US,D,20090112,000000,14.1295,14.1295,14.1295,14.1295,233.40345154588,0
+DIT.US,D,20090113,000000,14.1295,14.7644,14.1295,14.7644,962.66402118281,0
+DIT.US,D,20090115,000000,14.3471,14.3471,14.3471,14.3471,370.64067412866,0
+DIT.US,D,20090120,000000,14.7564,16.726,14.7564,16.3077,3067.3020113026,0
+DIT.US,D,20090121,000000,16.8288,17.6015,16.8288,17.0485,1565.7064153056,0
+DIT.US,D,20090122,000000,16.6432,16.6432,16.6352,16.6352,718.24152256823,0
+DIT.US,D,20090123,000000,17.0485,17.0485,17.0485,17.0485,1199.0726673838,0
+DIT.US,D,20090126,000000,17.4567,17.868,17.2571,17.2571,482.83460791895,0
+DIT.US,D,20090127,000000,17.2571,18.0707,17.2491,18.0707,2708.6821157943,0
+DIT.US,D,20090128,000000,18.48,19.2117,18.48,18.7236,1512.6146430656,0
+DIT.US,D,20090129,000000,18.6228,18.6228,18.0877,18.0877,745.28827446411,0
+DIT.US,D,20090130,000000,17.6744,19.5451,17.6744,19.5451,1684.9124699578,0
+DIT.US,D,20090202,000000,20.4027,22.3423,19.9614,22.0838,2469.2682749382,0
+DIT.US,D,20090203,000000,22.4561,23.2877,22.0398,23.2877,1256.1713658306,0
+DIT.US,D,20090204,000000,22.4561,23.0331,20.841,21.7094,2943.0872988919,0
+DIT.US,D,20090205,000000,20.8738,20.8738,20.832,20.832,233.40345154588,0
+DIT.US,D,20090206,000000,21.6655,22.7496,21.6256,21.6256,1080.8683442833,0
+DIT.US,D,20090209,000000,20.9328,21.0346,20.832,21.0346,718.24152256823,0
+DIT.US,D,20090210,000000,20.6293,20.6293,19.8396,19.8396,1138.9687742818,0
+DIT.US,D,20090211,000000,19.4633,19.4633,19.2117,19.2117,370.64067412866,0
+DIT.US,D,20090212,000000,19.1718,19.1718,19.1718,19.1718,233.40345154588,0
+DIT.US,D,20090213,000000,19.8396,21.2103,19.8396,21.2103,2765.7808142411,0
+DIT.US,D,20090217,000000,20.5424,20.5424,20.5424,20.5424,314.54370723351,0
+DIT.US,D,20090218,000000,19.8806,19.8806,19.1289,19.1289,844.45969808232,0
+DIT.US,D,20090219,000000,19.7958,19.7958,19.1289,19.1289,370.64067412866,0
+DIT.US,D,20090220,000000,18.5878,18.5878,18.5878,18.5878,107.1852760318,0
+DIT.US,D,20090224,000000,19.1289,19.1289,19.1289,19.1289,107.1852760318,0
+DIT.US,D,20090226,000000,18.5059,19.1469,18.5059,19.1469,482.83460791895,0
+DIT.US,D,20090227,000000,18.48,18.7156,17.901,18.7156,1199.0726673838,0
+DIT.US,D,20090302,000000,19.673,19.673,18.8394,18.8394,1800.1115984032,0
+DIT.US,D,20090303,000000,18.9192,18.9192,18.7595,18.7595,1319.2804535877,0
+DIT.US,D,20090304,000000,18.3523,18.3523,17.927,17.927,844.45969808232,0
+DIT.US,D,20090305,000000,17.927,17.927,17.927,17.927,107.1852760318,0
+DIT.US,D,20090306,000000,18.5878,19.2477,18.3003,18.3443,2045.5358285695,0
+DIT.US,D,20090309,000000,19.7808,19.7808,19.03,19.03,272.47098206215,0
+DIT.US,D,20090310,000000,19.03,19.5451,19.03,19.5451,370.64067412866,0
+DIT.US,D,20090316,000000,19.6959,20.4027,19.6959,20.4027,370.64067412866,0
+DIT.US,D,20090317,000000,20.784,20.791,20.784,20.791,233.40345154588,0
+DIT.US,D,20090318,000000,21.0436,21.4669,21.0436,21.4669,482.83460791895,0
+DIT.US,D,20090319,000000,22.0308,22.0308,22.0308,22.0308,233.40345154588,0
+DIT.US,D,20090320,000000,21.6326,21.6326,21.0436,21.0436,844.45969808232,0
+DIT.US,D,20090323,000000,21.2103,21.2103,21.2103,21.2103,233.40345154588,0
+DIT.US,D,20090324,000000,21.2103,21.2103,21.2103,21.2103,233.40345154588,0
+DIT.US,D,20090330,000000,20.8,20.8,20.8,20.8,233.40345154588,0
+DIT.US,D,20090406,000000,21.5667,21.958,21.5667,21.958,1080.8683442833,0
+DIT.US,D,20090407,000000,21.951,22.0398,21.91,21.91,1199.0726673838,0
+DIT.US,D,20090408,000000,21.2911,21.3779,21.2911,21.3779,233.40345154588,0
+DIT.US,D,20090409,000000,21.4569,21.7164,21.4569,21.7164,844.45969808232,0
+DIT.US,D,20090413,000000,21.7024,21.7024,21.7024,21.7024,107.1852760318,0
+DIT.US,D,20090414,000000,22.1247,22.7986,22.1247,22.7166,1684.9124699578,0
+DIT.US,D,20090415,000000,22.8224,23.652,22.8134,22.9722,1800.1115984032,0
+DIT.US,D,20090416,000000,22.9532,23.4893,22.6668,23.4893,1800.1115984032,0
+DIT.US,D,20090417,000000,24.0713,27.4495,24.0713,24.9528,22044.10452669,0
+DIT.US,D,20090420,000000,24.8939,25.5727,24.8939,25.5727,1920.3193846071,0
+DIT.US,D,20090421,000000,25.4519,25.4519,24.9528,25.0546,1537.6579318581,0
+DIT.US,D,20090422,000000,25.4599,26.3993,25.4599,26.3993,962.66402118281,0
+DIT.US,D,20090423,000000,26.4093,30.3575,26.4093,28.4867,10820.704221454,0
+DIT.US,D,20090424,000000,28.901,32.6086,28.6943,30.3515,38600.723613172,0
+DIT.US,D,20090427,000000,31.6282,34.1059,30.4073,31.6112,16714.892671651,0
+DIT.US,D,20090428,000000,33.2763,33.9762,31.6033,32.4269,14154.466825508,0
+DIT.US,D,20090429,000000,32.2311,33.48,32.2311,33.1017,6839.8230350013,0
+DIT.US,D,20090430,000000,32.2951,33.2693,31.6033,31.6033,5287.1391298677,0
+DIT.US,D,20090501,000000,31.3987,31.3987,26.1357,30.2825,27710.899914651,0
+DIT.US,D,20090504,000000,30.5671,30.7608,29.3352,29.8972,9147.8125301159,0
+DIT.US,D,20090505,000000,29.9581,30.1498,28.6943,29.7366,5726.8992810636,0
+DIT.US,D,20090506,000000,29.9492,30.3255,28.3349,29.4001,5988.351216057,0
+DIT.US,D,20090507,000000,29.7016,29.7186,27.1969,27.4225,10178.594296814,0
+DIT.US,D,20090508,000000,26.9344,26.9344,24.1532,26.2136,9381.2159816618,0
+DIT.US,D,20090511,000000,27.131,27.131,26.3483,26.9444,3030.2379438897,0
+DIT.US,D,20090512,000000,27.9786,27.9786,26.9444,27.9686,4451.6950157507,0
+DIT.US,D,20090513,000000,28.4617,28.4617,27.1879,27.4655,1565.7064153056,0
+DIT.US,D,20090514,000000,27.2379,27.4495,26.4532,27.3417,3917.7720986951,0
+DIT.US,D,20090515,000000,27.0232,27.3577,27.0232,27.3577,1592.7531672015,0
+DIT.US,D,20090518,000000,27.3666,28.3449,27.3666,28.3449,1319.2804535877,0
+DIT.US,D,20090519,000000,28.4437,29.0198,27.1879,28.3889,4002.9192805895,0
+DIT.US,D,20090520,000000,28.5705,28.6035,28.2191,28.6035,3763.5054397334,0
+DIT.US,D,20090521,000000,28.6124,30.6,28.4617,30.2337,6049.4568407107,0
+DIT.US,D,20090522,000000,30.7258,31.758,30.7258,31.4405,3844.645695421,0
+DIT.US,D,20090526,000000,31.814,31.814,31.4236,31.6802,1556.6908313404,0
+DIT.US,D,20090527,000000,31.6033,32.0545,31.3127,32.0545,2525.3652418334,0
+DIT.US,D,20090528,000000,32.2311,32.4368,32.1813,32.4368,1800.1115984032,0
+DIT.US,D,20090529,000000,32.4368,33.2693,32.4368,33.2693,5287.1391298677,0
+DIT.US,D,20090601,000000,33.2605,36.5896,33.2605,35.9308,6219.7512044995,0
+DIT.US,D,20090602,000000,35.4806,36.1494,34.9325,36.1415,5064.7547253905,0
+DIT.US,D,20090603,000000,36.4269,38.0052,36.2063,36.6476,6249.8031510505,0
+DIT.US,D,20090604,000000,37.0957,37.5859,36.3551,36.8042,2293.9652533909,0
+DIT.US,D,20090605,000000,36.6784,36.6784,35.6373,35.9727,2045.5358285695,0
+DIT.US,D,20090608,000000,36.0496,36.5417,35.5474,36.1235,4209.2759802395,0
+DIT.US,D,20090609,000000,36.1574,36.1574,34.8606,35.5554,4633.0084266082,0
+DIT.US,D,20090610,000000,35.765,35.765,34.1539,34.8436,3363.8145506055,0
+DIT.US,D,20090611,000000,35.1411,35.1411,34.2247,34.6011,844.45969808232,0
+DIT.US,D,20090612,000000,34.1938,34.1938,33.2693,33.529,2006.4682980532,0
+DIT.US,D,20090615,000000,33.2763,33.2763,32.0635,32.0635,1886.2605118493,0
+DIT.US,D,20090616,000000,31.732,31.732,30.026,30.4313,3221.5686702642,0
+DIT.US,D,20090617,000000,30.019,30.5172,29.0277,29.0277,3822.6076012837,0
+DIT.US,D,20090618,000000,28.7442,30.026,28.7282,29.441,2800.8414185506,0
+DIT.US,D,20090619,000000,29.476,30.3575,29.476,30.3155,1207.0865197974,0
+DIT.US,D,20090622,000000,30.3575,30.9824,30.3575,30.4822,1319.2804535877,0
+DIT.US,D,20090623,000000,30.2337,32.1164,30.2337,30.5671,5345.2395598662,0
+DIT.US,D,20090624,000000,30.7778,31.6452,30.7778,31.6452,2367.0916566649,0
+DIT.US,D,20090625,000000,31.6882,32.2711,31.6882,32.2711,1319.2804535877,0
+DIT.US,D,20090626,000000,32.4368,33.52,32.3031,33.1516,4690.107125055,0
+DIT.US,D,20090629,000000,33.6528,33.9682,33.0877,33.9682,1827.1583502991,0
+DIT.US,D,20090630,000000,34.1848,34.7638,32.4368,34.08,6132.6005595017,0
+DIT.US,D,20090701,000000,34.08,34.8906,32.7044,33.3533,4569.8993388512,0
+DIT.US,D,20090702,000000,33.8084,33.9342,33.4391,33.9242,1151.9912844539,0
+DIT.US,D,20090706,000000,34.0969,34.1059,32.3609,33.6776,2753.7600356207,0
+DIT.US,D,20090707,000000,33.1785,33.6776,33.1785,33.6776,233.40345154588,0
+DIT.US,D,20090708,000000,33.1865,33.6856,32.0186,32.7284,3725.4396407688,0
+DIT.US,D,20090709,000000,31.732,33.1017,31.6033,33.1017,1825.1548871957,0
+DIT.US,D,20090710,000000,32.6874,33.3952,32.6874,33.3952,1199.0726673838,0
+DIT.US,D,20090713,000000,33.3952,34.0181,33.3952,34.0181,370.64067412866,0
+DIT.US,D,20090714,000000,33.7256,34.1059,33.2693,33.6018,2165.7436147734,0
+DIT.US,D,20090715,000000,33.6856,34.5192,33.6856,33.9342,1796.1046721964,0
+DIT.US,D,20090716,000000,34.1059,34.1059,34.1059,34.1059,233.40345154588,0
+DIT.US,D,20090717,000000,34.1059,34.1059,33.6856,34.071,1622.8051137525,0
+DIT.US,D,20090720,000000,39.0993,41.3384,38.8837,40.9631,27316.217683282,0
+DIT.US,D,20090721,000000,39.6324,43.2501,39.6324,41.7148,12834.184640369,0
+DIT.US,D,20090722,000000,42.4185,43.9579,42.4185,43.2501,4891.4551669466,0
+DIT.US,D,20090723,000000,43.7243,45.3465,43.7243,45.3295,6374.0178634612,0
+DIT.US,D,20090724,000000,45.3295,49.4883,45.3295,49.4883,19716.080400541,0
+DIT.US,D,20090727,000000,49.0721,51.1175,48.6538,49.4803,10874.797725245,0
+DIT.US,D,20090728,000000,49.0721,49.2397,48.0428,48.2844,2245.8821389093,0
+DIT.US,D,20090729,000000,47.9969,48.5699,47.8232,48.2425,2854.9349223424,0
+DIT.US,D,20090730,000000,49.088,50.2949,48.0428,48.6628,10647.40466301,0
+DIT.US,D,20090731,000000,49.4963,49.4963,48.3273,48.7416,7264.5572129217,0
+DIT.US,D,20090803,000000,49.5132,49.5132,47.8661,48.6538,4034.9746902439,0
+DIT.US,D,20090804,000000,47.5526,47.6554,43.1703,43.7882,12115.943117801,0
+DIT.US,D,20090805,000000,44.8304,45.4623,43.3389,44.481,2589.4760611421,0
+DIT.US,D,20090806,000000,44.499,45.3295,44.499,45.2287,1384.3930044481,0
+DIT.US,D,20090807,000000,44.9132,45.664,44.9132,44.9132,2344.0518309758,0
+DIT.US,D,20090810,000000,46.1601,47.1993,45.7438,45.7518,4321.4699140298,0
+DIT.US,D,20090811,000000,46.5844,48.8414,45.9514,47.4019,1426.4657296195,0
+DIT.US,D,20090812,000000,46.9936,47.8232,46.9936,47.7972,539.9333063658,0
+DIT.US,D,20090813,000000,46.9936,46.9936,46.5684,46.9936,844.45969808232,0
+DIT.US,D,20090814,000000,46.9936,47.7394,46.5754,47.6436,1752.0284839217,0
+DIT.US,D,20090817,000000,46.6612,46.6612,43.0415,44.0737,3941.8136559358,0
+DIT.US,D,20090818,000000,44.0827,44.9132,44.0827,44.9132,599.03546791604,0
+DIT.US,D,20090820,000000,45.4962,47.1993,45.3295,46.3697,4588.9322383334,0
+DIT.US,D,20090821,000000,47.1923,49.2707,39.6714,48.2425,3484.0223368094,0
+DIT.US,D,20090824,000000,48.8664,51.1505,48.6118,49.0721,5473.4611984837,0
+DIT.US,D,20090825,000000,50.1441,50.823,49.0721,49.672,1524.635421686,0
+DIT.US,D,20090826,000000,49.697,49.697,47.6096,47.6096,4447.6880895439,0
+DIT.US,D,20090827,000000,47.6096,47.6096,45.5611,46.742,2367.0916566649,0
+DIT.US,D,20090828,000000,47.5367,48.2325,47.5367,47.6196,1565.7064153056,0
+DIT.US,D,20090831,000000,48.0359,48.0359,46.3697,46.3697,1319.2804535877,0
+DIT.US,D,20090901,000000,46.3697,46.3697,42.4185,42.8328,2456.2457647661,0
+DIT.US,D,20090902,000000,42.8328,43.2501,41.569,42.4185,4181.2274967919,0
+DIT.US,D,20090903,000000,43.2501,43.2501,43.2501,43.2501,107.1852760318,0
+DIT.US,D,20090904,000000,42.4185,44.0827,42.4185,44.0827,370.64067412866,0
+DIT.US,D,20090908,000000,44.499,45.7368,44.499,44.5898,2278.9392801154,0
+DIT.US,D,20090909,000000,45.7438,46.1601,44.5898,45.3295,1384.3930044481,0
+DIT.US,D,20090910,000000,45.1229,46.1601,44.499,46.1601,1229.1246139348,0
+DIT.US,D,20090914,000000,44.9462,45.3555,44.9462,45.1319,1565.7064153056,0
+DIT.US,D,20090915,000000,45.3295,45.671,44.499,45.3295,1467.5367232391,0
+DIT.US,D,20090916,000000,45.9265,45.9514,45.3704,45.9514,718.24152256823,0
+DIT.US,D,20090917,000000,46.786,50.8709,46.786,49.9056,4146.1668924825,0
+DIT.US,D,20090918,000000,50.9438,52.6308,50.9438,52.3993,3383.8491816395,0
+DIT.US,D,20090921,000000,52.9953,53.2299,51.6935,52.9194,1945.3626733996,0
+DIT.US,D,20090922,000000,52.3993,52.4262,52.3993,52.4262,1673.8934228891,0
+DIT.US,D,20090923,000000,52.3923,52.3923,50.9109,51.5668,1959.3869151234,0
+DIT.US,D,20090924,000000,51.5668,51.5668,48.0807,49.9056,4633.0084266082,0
+DIT.US,D,20090925,000000,48.8664,48.8664,46.796,47.0196,1319.2804535877,0
+DIT.US,D,20090928,000000,48.8414,49.9056,48.8414,49.9056,1979.4215461574,0
+DIT.US,D,20090929,000000,50.9188,50.9438,50.1133,50.1133,1146.9826266954,0
+DIT.US,D,20090930,000000,49.9056,51.5668,49.4883,50.7382,1330.2995006564,0
+DIT.US,D,20091001,000000,49.7379,50.6523,49.088,49.9126,1452.5107499637,0
+DIT.US,D,20091002,000000,49.0721,49.2877,48.2515,48.4581,962.66402118281,0
+DIT.US,D,20091005,000000,49.0481,50.6094,49.0481,49.1569,1684.9124699578,0
+DIT.US,D,20091006,000000,49.1569,50.0044,49.0721,49.0721,1800.1115984032,0
+DIT.US,D,20091007,000000,48.0279,52.608,48.0279,51.5668,3431.932296121,0
+DIT.US,D,20091008,000000,51.982,54.312,51.0785,53.6491,3967.85867628,0
+DIT.US,D,20091009,000000,52.6168,57.3896,52.6168,55.3072,9697.7631519987,0
+DIT.US,D,20091012,000000,54.4886,55.7325,54.1443,54.27,1800.1115984032,0
+DIT.US,D,20091013,000000,53.9775,54.4796,53.9775,54.0115,4567.8958757478,0
+DIT.US,D,20091014,000000,53.4375,54.4796,53.4375,53.9027,718.24152256823,0
+DIT.US,D,20091015,000000,53.6491,55.7255,53.6491,55.7255,2869.9608956178,0
+DIT.US,D,20091016,000000,55.3611,55.8513,54.7282,55.8513,2894.0024528586,0
+DIT.US,D,20091019,000000,55.7255,57.4764,55.7255,57.4764,3805.5781649048,0
+DIT.US,D,20091020,000000,56.9733,56.9733,56.9733,56.9733,482.83460791895,0
+DIT.US,D,20091021,000000,57.8089,57.8089,56.7657,56.7657,844.45969808232,0
+DIT.US,D,20091022,000000,56.9993,57.8089,56.9993,57.8089,844.45969808232,0
+DIT.US,D,20091023,000000,58.2122,58.2222,56.9913,56.9913,844.45969808232,0
+DIT.US,D,20091026,000000,56.9733,56.9733,56.557,56.557,617.06663584663,0
+DIT.US,D,20091027,000000,56.582,56.582,54.0723,54.6214,3725.4396407688,0
+DIT.US,D,20091028,000000,54.2531,54.2531,49.697,49.9885,11467.822803851,0
+DIT.US,D,20091029,000000,49.9056,50.7382,49.5302,49.5302,1565.7064153056,0
+DIT.US,D,20091030,000000,50.6354,54.6454,50.6354,52.3993,6270.8395136362,0
+DIT.US,D,20091102,000000,52.3993,52.3993,52.3993,52.3993,370.64067412866,0
+DIT.US,D,20091103,000000,51.1505,51.1505,48.6538,49.9725,5201.9919479733,0
+DIT.US,D,20091104,000000,51.1335,51.9909,51.1335,51.9909,1447.5020922052,0
+DIT.US,D,20091105,000000,52.2555,53.5064,52.2555,53.5064,599.03546791604,0
+DIT.US,D,20091106,000000,56.1857,59.6766,56.1857,59.6766,14692.39666877,0
+DIT.US,D,20091109,000000,60.5102,65.5515,54.8949,57.8089,31916.168968684,0
+DIT.US,D,20091110,000000,58.8811,60.7987,58.4788,60.7588,5260.0923779718,0
+DIT.US,D,20091111,000000,62.381,62.381,60.0161,62.0465,4108.1010935179,0
+DIT.US,D,20091112,000000,62.381,62.381,57.3896,58.2222,2765.7808142411,0
+DIT.US,D,20091113,000000,59.0507,61.1331,59.0437,59.5928,7053.1918555132,0
+DIT.US,D,20091116,000000,60.8147,60.8147,58.2222,58.9699,2883.9851373416,0
+DIT.US,D,20091117,000000,57.8089,59.0507,57.8089,58.2222,2535.3825573503,0
+DIT.US,D,20091118,000000,57.5574,59.459,56.7258,59.459,5551.5962595162,0
+DIT.US,D,20091119,000000,57.181,60.61,57.181,60.5532,1447.5020922052,0
+DIT.US,D,20091120,000000,60.673,64.0451,58.89,63.4152,6781.7226050027,0
+DIT.US,D,20091123,000000,63.4152,64.0451,63.4152,63.7117,1756.0354101285,0
+DIT.US,D,20091124,000000,63.0598,63.8614,62.0057,63.8614,2198.8007559795,0
+DIT.US,D,20091125,000000,62.7523,65.249,62.7523,63.6288,1802.1150615066,0
+DIT.US,D,20091127,000000,62.5886,63.8095,61.5474,63.8095,1319.2804535877,0
+DIT.US,D,20091130,000000,62.9401,63.7935,62.9401,63.7935,233.40345154588,0
+DIT.US,D,20091201,000000,63.3912,64.0451,62.1474,64.0451,718.24152256823,0
+DIT.US,D,20091202,000000,62.8631,64.0181,62.8631,64.0181,962.66402118281,0
+DIT.US,D,20091203,000000,64.0021,64.0021,64.0021,64.0021,962.66402118281,0
+DIT.US,D,20091204,000000,64.7439,65.2091,64.4604,64.8767,2087.6085537409,0
+DIT.US,D,20091207,000000,64.4344,64.711,64.4344,64.711,370.64067412866,0
+DIT.US,D,20091208,000000,63.9053,64.8767,62.6296,62.7963,1447.5020922052,0
+DIT.US,D,20091209,000000,62.7124,62.7124,60.7139,60.7139,4090.0699255873,0
+DIT.US,D,20091210,000000,61.1821,63.2135,61.1821,63.2135,1800.1115984032,0
+DIT.US,D,20091211,000000,62.5318,63.6288,61.9967,62.7963,2647.5764911406,0
+DIT.US,D,20091214,000000,62.5886,63.8864,62.2872,63.8864,580.00256843376,0
+DIT.US,D,20091215,000000,63.5779,64.2527,63.3194,63.3194,1319.2804535877,0
+DIT.US,D,20091216,000000,63.3992,63.3992,63.3992,63.3992,107.1852760318,0
+DIT.US,D,20091217,000000,62.388,62.388,59.9163,61.1161,1800.1115984032,0
+DIT.US,D,20091218,000000,59.3692,61.0083,59.3692,61.0083,844.45969808232,0
+DIT.US,D,20091221,000000,60.3026,61.1331,60.3026,61.1331,233.40345154588,0
+DIT.US,D,20091222,000000,60.0491,60.0491,58.9699,58.9699,3460.9825111203,0
+DIT.US,D,20091223,000000,58.9699,58.9699,55.7255,56.9643,5802.029147441,0
+DIT.US,D,20091224,000000,56.2177,57.0601,56.1437,56.6738,1199.0726673838,0
+DIT.US,D,20091228,000000,56.8156,56.8376,56.557,56.557,599.03546791604,0
+DIT.US,D,20091229,000000,56.2346,56.9733,56.2346,56.9733,929.60687997674,0
+DIT.US,D,20091230,000000,56.7567,56.7567,56.2257,56.2257,655.13243481119,0
+DIT.US,D,20091231,000000,56.609,56.609,54.1143,54.8869,3125.4024413011,0
+DIT.US,D,20100104,000000,55.2503,55.2503,53.3127,54.0903,4114.1114828281,0
+DIT.US,D,20100105,000000,53.8877,55.1035,50.3299,51.7774,8088.98227997,0
+DIT.US,D,20100106,000000,51.8762,52.0639,50.7382,51.1943,3006.1963866489,0
+DIT.US,D,20100107,000000,51.375,51.375,47.4359,47.4838,5887.1763293354,0
+DIT.US,D,20100108,000000,47.6554,49.8387,44.1236,49.0721,15277.407894962,0
+DIT.US,D,20100111,000000,49.9056,56.0579,49.9056,51.1505,4361.5391760978,0
+DIT.US,D,20100112,000000,51.0615,52.608,49.1139,50.7382,2602.4985713142,0
+DIT.US,D,20100113,000000,50.7122,51.5668,49.4883,51.5668,3506.0604309467,0
+DIT.US,D,20100114,000000,51.5248,51.5248,49.9056,50.9019,1505.6025222037,0
+DIT.US,D,20100115,000000,50.1941,50.9019,49.1139,50.9019,599.03546791604,0
+DIT.US,D,20100119,000000,52.3923,53.2299,51.5668,53.2299,5287.1391298677,0
+DIT.US,D,20100120,000000,52.8175,54.8949,52.8175,54.8949,4283.4041150652,0
+DIT.US,D,20100121,000000,54.8869,54.8869,51.5668,52.8575,5025.6871948742,0
+DIT.US,D,20100122,000000,52.6478,53.2299,51.6766,52.2235,2489.3029059722,0
+DIT.US,D,20100125,000000,51.9909,53.2299,49.9725,50.6094,5343.2360967628,0
+DIT.US,D,20100126,000000,50.4297,50.7292,49.697,49.697,2278.9392801154,0
+DIT.US,D,20100127,000000,49.4883,49.4883,48.4491,48.5699,1684.9124699578,0
+DIT.US,D,20100128,000000,48.6538,48.6538,46.5594,46.786,4503.785056439,0
+DIT.US,D,20100129,000000,46.2609,46.2609,44.9561,45.1229,4328.4820348917,0
+DIT.US,D,20100201,000000,45.055,46.9936,44.9971,45.7438,3424.9201752591,0
+DIT.US,D,20100202,000000,45.9514,47.4089,45.9514,47.4089,2988.1652187183,0
+DIT.US,D,20100203,000000,47.5686,47.5686,46.1521,46.4775,1684.9124699578,0
+DIT.US,D,20100204,000000,45.9684,46.4296,45.0141,45.9514,8626.9121232324,0
+DIT.US,D,20100205,000000,45.7188,45.7188,44.1236,44.2903,2525.3652418334,0
+DIT.US,D,20100208,000000,44.499,44.6308,43.3389,43.3389,2122.6691580503,0
+DIT.US,D,20100209,000000,43.3639,44.0257,41.629,43.2501,13300.99154346,0
+DIT.US,D,20100210,000000,43.2141,44.0827,43.2141,43.3829,1925.3280423656,0
+DIT.US,D,20100211,000000,43.2501,43.6694,40.427,41.596,5314.1858817636,0
+DIT.US,D,20100212,000000,42.8009,42.8009,40.7544,41.4213,3526.0950619807,0
+DIT.US,D,20100216,000000,42.3856,43.916,41.588,42.6262,6342.9641853585,0
+DIT.US,D,20100217,000000,43.6194,44.9561,43.0415,43.2501,2931.0665202715,0
+DIT.US,D,20100218,000000,44.0577,44.0827,43.3389,43.916,2160.7349570149,0
+DIT.US,D,20100219,000000,44.0827,44.6048,44.0827,44.499,962.66402118281,0
+DIT.US,D,20100222,000000,44.499,45.1139,43.7482,45.1139,2101.6327954646,0
+DIT.US,D,20100223,000000,45.7438,46.0892,45.664,45.7947,1925.3280423656,0
+DIT.US,D,20100224,000000,46.1601,46.9936,46.1601,46.1601,482.83460791895,0
+DIT.US,D,20100225,000000,46.3697,46.9936,46.3697,46.9936,1684.9124699578,0
+DIT.US,D,20100226,000000,47.1993,48.1547,47.1993,47.6196,2401.1505294227,0
+DIT.US,D,20100301,000000,47.1733,48.6298,47.1733,48.535,1447.5020922052,0
+DIT.US,D,20100302,000000,48.9283,49.4883,48.6986,49.4883,1447.5020922052,0
+DIT.US,D,20100303,000000,49.5602,49.9056,49.0721,49.9056,1827.1583502991,0
+DIT.US,D,20100304,000000,49.7878,50.2759,49.0721,50.2679,2375.1055090785,0
+DIT.US,D,20100305,000000,50.7382,51.2113,49.0721,50.7382,3235.592911988,0
+DIT.US,D,20100309,000000,51.5668,51.5668,51.2113,51.2113,645.1151192942,0
+DIT.US,D,20100310,000000,49.5862,50.7382,48.3752,48.3752,1827.1583502991,0
+DIT.US,D,20100311,000000,48.473,49.0481,47.4089,48.0359,1684.9124699578,0
+DIT.US,D,20100312,000000,48.8414,48.8414,48.8414,48.8414,107.1852760318,0
+DIT.US,D,20100315,000000,47.4089,49.0721,47.4089,49.0721,482.83460791895,0
+DIT.US,D,20100316,000000,49.8796,49.8796,48.6298,48.6628,855.47874515101,0
+DIT.US,D,20100317,000000,48.6628,51.5668,48.6628,51.5408,4428.6551900616,0
+DIT.US,D,20100318,000000,51.6516,51.9979,51.6516,51.9979,1167.0172577294,0
+DIT.US,D,20100319,000000,50.9697,51.982,50.9188,51.982,1684.9124699578,0
+DIT.US,D,20100323,000000,52.1057,52.1057,51.6516,51.6516,233.40345154588,0
+DIT.US,D,20100324,000000,52.4822,52.4822,51.6516,51.6516,233.40345154588,0
+DIT.US,D,20100325,000000,50.4376,51.5668,50.4376,51.5668,844.45969808232,0
+DIT.US,D,20100326,000000,51.5668,51.5668,51.3361,51.3361,233.40345154588,0
+DIT.US,D,20100329,000000,51.5668,51.5668,50.2281,50.805,3042.2587225101,0
+DIT.US,D,20100330,000000,49.9545,49.9545,47.9061,49.2967,2045.5358285695,0
+DIT.US,D,20100331,000000,48.3273,49.5602,47.4928,49.5602,482.83460791895,0
+DIT.US,D,20100405,000000,49.1569,49.9885,49.1569,49.3465,1199.0726673838,0
+DIT.US,D,20100407,000000,48.7416,48.7416,48.7416,48.7416,107.1852760318,0
+DIT.US,D,20100409,000000,49.68,49.9056,49.1569,49.623,1925.3280423656,0
+DIT.US,D,20100412,000000,49.7788,49.7788,49.2707,49.4284,718.24152256823,0
+DIT.US,D,20100413,000000,49.0721,49.3795,49.0321,49.3795,482.83460791895,0
+DIT.US,D,20100415,000000,49.3795,49.3795,49.3795,49.3795,370.64067412866,0
+DIT.US,D,20100419,000000,49.697,49.697,49.697,49.697,233.40345154588,0
+DIT.US,D,20100420,000000,47.7802,49.088,45.632,45.9684,9580.5605604499,0
+DIT.US,D,20100421,000000,45.9604,45.9604,45.3225,45.3225,1091.887391352,0
+DIT.US,D,20100422,000000,45.3465,45.578,44.499,44.499,1114.9272170411,0
+DIT.US,D,20100423,000000,44.9971,44.9971,44.499,44.499,718.24152256823,0
+DIT.US,D,20100426,000000,43.6194,44.1067,43.6194,44.0967,381.65972119735,0
+DIT.US,D,20100427,000000,44.0897,44.0897,42.6662,42.8328,2784.8137137234,0
+DIT.US,D,20100428,000000,42.4185,43.2501,41.588,42.4185,4279.3971888584,0
+DIT.US,D,20100429,000000,43.2371,44.4151,42.1451,42.5603,5762.9616169248,0
+DIT.US,D,20100430,000000,42.4425,42.4774,41.7936,42.0193,1416.4484141025,0
+DIT.US,D,20100503,000000,41.588,41.596,41.3793,41.3793,1762.0457994387,0
+DIT.US,D,20100504,000000,41.7048,41.7048,40.8413,41.4472,1960.3886466751,0
+DIT.US,D,20100505,000000,40.8493,41.3793,39.9259,40.7544,1879.2483909875,0
+DIT.US,D,20100506,000000,40.7544,40.8972,39.1921,39.7562,5407.3469160716,0
+DIT.US,D,20100507,000000,39.2969,39.7632,38.7688,39.4587,2475.2786642484,0
+DIT.US,D,20100510,000000,40.5058,40.5728,39.5525,40.5468,1657.865718062,0
+DIT.US,D,20100511,000000,39.5525,42.1111,39.5525,40.9541,5010.6612215987,0
+DIT.US,D,20100512,000000,41.1677,42.3417,41.1677,42.3417,1861.2172230569,0
+DIT.US,D,20100513,000000,42.737,43.899,42.737,43.865,1800.1115984032,0
+DIT.US,D,20100514,000000,43.7322,44.1485,42.8328,43.6035,7586.1130410171,0
+DIT.US,D,20100518,000000,44.499,44.499,43.2501,43.2501,929.60687997674,0
+DIT.US,D,20100519,000000,42.4595,43.2501,42.0033,42.8328,1684.9124699578,0
+DIT.US,D,20100520,000000,40.7544,41.56,39.9259,40.3391,4447.6880895439,0
+DIT.US,D,20100521,000000,41.588,41.588,40.3391,41.579,1034.7886929051,0
+DIT.US,D,20100524,000000,41.1677,42.8108,41.1677,42.3267,1496.5869382384,0
+DIT.US,D,20100525,000000,41.1677,41.1677,40.1735,40.5907,1695.9315170265,0
+DIT.US,D,20100526,000000,41.588,41.588,41.588,41.588,233.40345154588,0
+DIT.US,D,20100527,000000,41.1677,41.1677,40.5907,40.5907,370.64067412866,0
+DIT.US,D,20100528,000000,40.9631,40.9631,40.3811,40.3811,2429.1990128702,0
+DIT.US,D,20100601,000000,39.6714,40.6336,39.6714,39.9259,1823.1514240923,0
+DIT.US,D,20100602,000000,40.7544,40.7544,40.3391,40.3391,233.40345154588,0
+DIT.US,D,20100603,000000,40.6336,40.8812,40.3811,40.7464,2400.148797871,0
+DIT.US,D,20100604,000000,40.5907,41.4213,40.3481,40.5668,4090.0699255873,0
+DIT.US,D,20100607,000000,39.9339,39.9967,39.9259,39.9967,370.64067412866,0
+DIT.US,D,20100608,000000,41.1437,41.1437,41.0719,41.1128,718.24152256823,0
+DIT.US,D,20100610,000000,40.0547,43.1703,40.0547,43.1703,2726.7132837249,0
+DIT.US,D,20100614,000000,43.4578,43.4578,43.4578,43.4578,233.40345154588,0
+DIT.US,D,20100615,000000,44.6626,44.7046,44.6626,44.7046,233.40345154588,0
+DIT.US,D,20100616,000000,44.7046,44.8633,44.7046,44.7226,1684.9124699578,0
+DIT.US,D,20100617,000000,45.1229,45.3295,43.9499,45.3295,1058.8302501459,0
+DIT.US,D,20100621,000000,45.3055,45.3055,45.3055,45.3055,107.1852760318,0
+DIT.US,D,20100622,000000,45.7438,45.7438,45.7438,45.7438,107.1852760318,0
+DIT.US,D,20100623,000000,45.7438,47.8232,45.7438,47.8232,844.45969808232,0
+DIT.US,D,20100624,000000,49.0651,49.0721,47.8991,49.0721,543.9402325726,0
+DIT.US,D,20100625,000000,49.0721,49.8966,48.4491,48.4491,962.66402118281,0
+DIT.US,D,20100628,000000,48.8664,49.2797,48.8664,49.2797,370.64067412866,0
+DIT.US,D,20100629,000000,48.0359,49.2307,45.4882,45.4962,1925.3280423656,0
+DIT.US,D,20100630,000000,47.2033,47.2033,47.2033,47.2033,107.1852760318,0
+DIT.US,D,20100701,000000,45.9514,45.9514,45.4962,45.4962,3143.4336092317,0
+DIT.US,D,20100702,000000,44.9971,45.2467,44.9971,45.0789,482.83460791895,0
+DIT.US,D,20100706,000000,45.1637,46.5684,42.8678,42.8678,1058.8302501459,0
+DIT.US,D,20100707,000000,41.8356,42.762,41.8356,42.4185,881.52376549518,0
+DIT.US,D,20100708,000000,42.2539,43.0824,42.2539,42.3766,844.45969808232,0
+DIT.US,D,20100709,000000,41.9154,43.6294,41.9154,43.6294,1058.8302501459,0
+DIT.US,D,20100713,000000,43.6694,45.7438,43.6694,45.7368,1565.7064153056,0
+DIT.US,D,20100714,000000,44.5159,44.5898,43.2501,44.499,1925.3280423656,0
+DIT.US,D,20100715,000000,44.9132,44.9312,44.499,44.499,1610.7843351321,0
+DIT.US,D,20100716,000000,44.499,44.9132,44.499,44.9132,482.83460791895,0
+DIT.US,D,20100719,000000,43.2501,43.2751,43.2501,43.2501,1962.3921097785,0
+DIT.US,D,20100720,000000,45.5382,47.0106,45.5382,47.0106,6037.4360620903,0
+DIT.US,D,20100721,000000,47.4089,47.4089,47.4089,47.4089,116.20085999709,0
+DIT.US,D,20100722,000000,46.3947,47.1993,46.3697,47.1993,482.83460791895,0
+DIT.US,D,20100723,000000,47.6196,49.0721,47.6196,49.0721,1565.7064153056,0
+DIT.US,D,20100726,000000,48.6986,50.7382,47.6196,50.7202,3135.4197568181,0
+DIT.US,D,20100727,000000,50.9438,51.5668,50.7382,50.7382,1319.2804535877,0
+DIT.US,D,20100728,000000,49.4883,50.7292,48.4082,48.4082,370.64067412866,0
+DIT.US,D,20100729,000000,50.7382,50.7382,48.3273,48.3273,314.54370723351,0
+DIT.US,D,20100730,000000,49.0721,50.5744,49.0721,50.5744,233.40345154588,0
+DIT.US,D,20100802,000000,51.5248,51.5248,51.5248,51.5248,599.03546791604,0
+DIT.US,D,20100804,000000,50.3458,50.3458,50.3458,50.3458,107.1852760318,0
+DIT.US,D,20100805,000000,50.4726,50.4726,50.2759,50.2759,871.50644997819,0
+DIT.US,D,20100809,000000,49.9056,49.9056,49.0721,49.0721,370.64067412866,0
+DIT.US,D,20100810,000000,50.2101,50.235,48.6538,48.6538,1199.0726673838,0
+DIT.US,D,20100811,000000,47.8232,47.8232,46.5994,46.6172,370.64067412866,0
+DIT.US,D,20100812,000000,46.5754,47.8232,46.5754,47.8232,233.40345154588,0
+DIT.US,D,20100816,000000,46.5754,47.8232,46.5754,47.8232,718.24152256823,0
+DIT.US,D,20100817,000000,47.8322,49.0801,47.8322,49.0801,370.64067412866,0
+DIT.US,D,20100818,000000,50.2949,50.2949,50.2949,50.2949,107.1852760318,0
+DIT.US,D,20100819,000000,50.3209,50.3209,49.2707,49.2707,599.03546791604,0
+DIT.US,D,20100820,000000,48.2425,48.2425,46.5754,46.9847,1619.7999190974,0
+DIT.US,D,20100823,000000,47.4089,47.6524,47.4089,47.6524,2525.3652418334,0
+DIT.US,D,20100825,000000,47.6096,49.0721,46.734,49.0721,1386.3964675515,0
+DIT.US,D,20100826,000000,47.9061,49.1988,47.9061,49.1988,403.69781533473,0
+DIT.US,D,20100827,000000,49.4883,50.4456,49.4883,50.4456,233.40345154588,0
+DIT.US,D,20100831,000000,49.4973,50.6473,49.4973,50.6473,626.08221981192,0
+DIT.US,D,20100901,000000,50.6443,50.7382,49.9056,49.9056,962.66402118281,0
+DIT.US,D,20100902,000000,49.9056,51.5668,49.9056,51.5668,2330.027589252,0
+DIT.US,D,20100903,000000,51.5668,51.5668,50.3648,51.5668,2165.7436147734,0
+DIT.US,D,20100907,000000,51.1505,51.3591,51.1505,51.3591,393.68049981773,0
+DIT.US,D,20100908,000000,51.4728,51.5668,51.4728,51.5668,4125.1305298968,0
+DIT.US,D,20100909,000000,52.7267,52.7267,49.9056,49.9056,1565.7064153056,0
+DIT.US,D,20100915,000000,49.9056,49.9056,49.9056,49.9056,117.20259154879,0
+DIT.US,D,20100921,000000,50.7452,51.1435,50.7452,50.7601,599.03546791604,0
+DIT.US,D,20100922,000000,51.2353,51.2353,51.1505,51.1505,482.83460791895,0
+DIT.US,D,20100924,000000,51.0615,51.0615,51.0615,51.0615,107.1852760318,0
+DIT.US,D,20100928,000000,51.1505,51.1505,51.1505,51.1505,636.09953532891,0
+DIT.US,D,20100929,000000,51.0615,51.5668,50.1133,50.1133,2024.4994659838,0
+DIT.US,D,20100930,000000,51.3361,51.3361,51.3361,51.3361,107.1852760318,0
+DIT.US,D,20101001,000000,51.1505,51.1505,51.1505,51.1505,134.23202792768,0
+DIT.US,D,20101004,000000,49.9965,49.9965,49.9965,49.9965,381.65972119735,0
+DIT.US,D,20101005,000000,50.0044,50.4846,50.0044,50.0733,844.45969808232,0
+DIT.US,D,20101006,000000,51.1505,51.5668,51.1505,51.4818,1982.4267408125,0
+DIT.US,D,20101007,000000,51.5668,52.1917,51.4818,52.1667,1349.3324001386,0
+DIT.US,D,20101008,000000,52.8175,53.6491,52.3993,53.6491,1089.8839282486,0
+DIT.US,D,20101011,000000,52.8175,54.0643,52.8175,53.733,1253.1661711755,0
+DIT.US,D,20101012,000000,53.9775,56.557,53.9775,56.557,1937.348820986,0
+DIT.US,D,20101013,000000,56.557,57.181,56.4912,57.181,904.56359118426,0
+DIT.US,D,20101014,000000,57.181,57.3896,57.181,57.3896,1319.2804535877,0
+DIT.US,D,20101015,000000,56.9733,56.9733,55.7924,55.7924,1368.3652996209,0
+DIT.US,D,20101018,000000,57.3487,57.3487,57.3487,57.3487,199.34457878811,0
+DIT.US,D,20101019,000000,56.2765,56.2765,56.2765,56.2765,107.1852760318,0
+DIT.US,D,20101022,000000,56.6,56.6,56.6,56.6,107.1852760318,0
+DIT.US,D,20101025,000000,57.3896,57.5714,57.3896,57.5714,233.40345154588,0
+DIT.US,D,20101026,000000,57.5972,57.5972,56.9993,57.1081,1446.5003606535,0
+DIT.US,D,20101027,000000,57.5972,57.5972,57.5972,57.5972,107.1852760318,0
+DIT.US,D,20101028,000000,57.3896,57.5972,57.3896,57.5972,233.40345154588,0
+DIT.US,D,20101029,000000,57.8099,57.8099,57.8099,57.8099,233.40345154588,0
+DIT.US,D,20101102,000000,56.9733,58.2222,56.9733,58.1393,1931.3384316758,0
+DIT.US,D,20101103,000000,56.8905,59.0507,56.8905,59.0507,635.09780377721,0
+DIT.US,D,20101104,000000,59.0507,59.0507,59.0507,59.0507,107.1852760318,0
+DIT.US,D,20101108,000000,59.0507,59.0507,59.0507,59.0507,539.9333063658,0
+DIT.US,D,20101109,000000,59.468,59.468,58.2222,59.468,1256.1713658306,0
+DIT.US,D,20101110,000000,58.2302,59.0507,57.1081,59.0507,847.46489273741,0
+DIT.US,D,20101111,000000,58.2222,58.2222,58.2222,58.2222,107.1852760318,0
+DIT.US,D,20101112,000000,58.2222,60.0491,57.8089,57.8089,1318.278722036,0
+DIT.US,D,20101115,000000,56.557,57.8089,55.7325,57.8089,792.36965739396,0
+DIT.US,D,20101116,000000,57.3896,59.468,57.3896,59.468,3570.1712502555,0
+DIT.US,D,20101117,000000,59.468,59.468,58.8471,58.8471,718.24152256823,0
+DIT.US,D,20101118,000000,59.468,59.8893,59.0507,59.0507,1025.7731089398,0
+DIT.US,D,20101119,000000,59.2195,59.2195,58.6464,58.6464,844.45969808232,0
+DIT.US,D,20101122,000000,59.0507,59.8943,59.0507,59.8943,718.24152256823,0
+DIT.US,D,20101123,000000,59.8893,60.4234,59.5498,60.3026,4588.9322383334,0
+DIT.US,D,20101124,000000,59.8893,61.1331,59.8893,60.3824,884.52896015028,0
+DIT.US,D,20101126,000000,61.1331,61.1331,60.3026,60.3026,599.03546791604,0
+DIT.US,D,20101129,000000,60.3824,61.3398,60.3824,61.3398,655.13243481119,0
+DIT.US,D,20101130,000000,61.6293,61.9627,61.6293,61.9627,655.13243481119,0
+DIT.US,D,20101201,000000,61.5474,61.5474,61.5474,61.5474,107.1852760318,0
+DIT.US,D,20101202,000000,61.5474,62.381,61.5474,62.381,482.83460791895,0
+DIT.US,D,20101203,000000,62.4638,62.7963,62.4638,62.4638,4690.107125055,0
+DIT.US,D,20101206,000000,62.4638,62.9699,61.5714,62.9699,1027.7765720432,0
+DIT.US,D,20101207,000000,61.5944,61.5944,61.5944,61.5944,108.1870075835,0
+DIT.US,D,20101208,000000,62.381,62.381,62.381,62.381,233.40345154588,0
+DIT.US,D,20101209,000000,61.5474,62.4638,59.8893,62.4638,6149.6299958806,0
+DIT.US,D,20101210,000000,62.4708,62.4708,62.4708,62.4708,482.83460791895,0
+DIT.US,D,20101213,000000,62.4708,62.4978,62.4708,62.4708,875.51337618499,0
+DIT.US,D,20101214,000000,62.4708,62.4708,62.4708,62.4708,233.40345154588,0
+DIT.US,D,20101215,000000,62.4638,64.104,62.4638,63.2555,4285.4075781686,0
+DIT.US,D,20101216,000000,64.0451,64.0451,64.0451,64.0451,107.1852760318,0
+DIT.US,D,20101221,000000,64.0451,64.8767,64.0451,64.8767,2081.5981644307,0
+DIT.US,D,20101222,000000,65.5016,65.7082,64.7599,65.7082,2822.879512688,0
+DIT.US,D,20101223,000000,65.6663,65.7801,65.6663,65.7082,482.83460791895,0
+DIT.US,D,20101227,000000,66.0377,66.0377,66.0377,66.0377,107.1852760318,0
+DIT.US,D,20101228,000000,65.9189,66.5408,65.9189,66.1035,1757.0371416802,0
+DIT.US,D,20101229,000000,66.5248,66.8672,66.3421,66.424,1314.2717958292,0
+DIT.US,D,20101230,000000,66.5428,66.9561,66.5428,66.9561,757.3090530845,0
+DIT.US,D,20101231,000000,66.5468,66.5807,66.5468,66.5468,1534.652737203,0
+DIT.US,D,20110103,000000,66.5408,66.5408,65.7082,65.7322,563.97486360658,0
+DIT.US,D,20110104,000000,63.521,63.8355,62.8063,63.2235,2344.0518309758,0
+DIT.US,D,20110105,000000,63.8015,63.8265,63.1876,63.2135,1465.5332601357,0
+DIT.US,D,20110106,000000,63.4152,63.4152,63.4152,63.4152,370.64067412866,0
+DIT.US,D,20110107,000000,63.1287,64.3506,63.1287,64.3506,370.64067412866,0
+DIT.US,D,20110110,000000,63.1357,64.4344,63.1357,64.2018,1944.3609418479,0
+DIT.US,D,20110111,000000,64.2018,65.6384,64.2018,64.5752,5345.2395598662,0
+DIT.US,D,20110112,000000,65.6304,66.3571,65.6304,65.7322,718.24152256823,0
+DIT.US,D,20110113,000000,64.9007,65.7472,64.8767,64.8767,2196.7972928761,0
+DIT.US,D,20110114,000000,65.3309,65.3309,65.287,65.287,482.83460791895,0
+DIT.US,D,20110118,000000,65.5016,68.5134,65.287,66.5408,5047.7252890116,0
+DIT.US,D,20110119,000000,65.7891,65.7891,65.7132,65.7132,524.90733309031,0
+DIT.US,D,20110120,000000,64.7519,64.8767,62.381,64.4604,5201.9919479733,0
+DIT.US,D,20110121,000000,63.2235,64.2527,63.2235,64.2527,1102.9064384207,0
+DIT.US,D,20110124,000000,64.2527,64.2527,64.2527,64.2527,587.01468929566,0
+DIT.US,D,20110125,000000,63.2135,63.2135,63.0119,63.0499,1910.3020690901,0
+DIT.US,D,20110126,000000,64.4604,66.5408,64.4604,66.5408,962.66402118281,0
+DIT.US,D,20110127,000000,66.1215,66.1215,66.1215,66.1215,107.1852760318,0
+DIT.US,D,20110128,000000,64.0451,65.287,64.0451,65.287,233.40345154588,0
+DIT.US,D,20110131,000000,65.265,65.6972,64.0181,65.6972,1080.8683442833,0
+DIT.US,D,20110201,000000,65.6813,66.8303,65.4596,65.7082,2788.8206399302,0
+DIT.US,D,20110202,000000,64.2108,66.6236,64.2108,64.4604,482.83460791895,0
+DIT.US,D,20110203,000000,66.6236,66.7305,66.5318,66.5318,844.45969808232,0
+DIT.US,D,20110204,000000,66.5408,67.3634,65.6224,66.8303,2383.1193614921,0
+DIT.US,D,20110207,000000,65.6004,66.9531,65.6004,66.5488,1580.7323885811,0
+DIT.US,D,20110208,000000,66.7863,66.8383,66.7863,66.8383,370.64067412866,0
+DIT.US,D,20110209,000000,66.9531,67.5111,66.9531,67.5111,2647.5764911406,0
+DIT.US,D,20110210,000000,67.4542,67.4542,67.0039,67.0039,370.64067412866,0
+DIT.US,D,20110211,000000,67.7856,68.6102,66.9621,68.6022,2932.0682518232,0
+DIT.US,D,20110214,000000,67.9953,68.8229,67.6449,68.8229,2525.3652418334,0
+DIT.US,D,20110215,000000,68.6352,69.6564,68.6352,69.6564,2090.613748396,0
+DIT.US,D,20110216,000000,68.9357,70.2813,68.9357,68.9935,1152.9930160056,0
+DIT.US,D,20110217,000000,68.6192,69.0345,68.6192,69.0345,370.64067412866,0
+DIT.US,D,20110218,000000,69.8401,69.8401,69.6474,69.7822,482.83460791895,0
+DIT.US,D,20110222,000000,68.5952,68.6192,68.2029,68.4524,2788.8206399302,0
+DIT.US,D,20110223,000000,68.7,68.7,68.7,68.7,481.83287636725,0
+DIT.US,D,20110224,000000,67.5111,68.747,67.5111,68.747,599.03546791604,0
+DIT.US,D,20110228,000000,68.2019,68.2019,68.2019,68.2019,112.1939337903,0
+DIT.US,D,20110301,000000,66.9531,66.9531,66.9531,66.9531,107.1852760318,0
+DIT.US,D,20110302,000000,67.3694,67.3694,65.7801,66.5408,3410.8959335353,0
+DIT.US,D,20110303,000000,66.5408,66.5488,66.5408,66.5408,414.71686240342,0
+DIT.US,D,20110304,000000,65.287,65.4247,65.1273,65.4247,2319.0085421833,0
+DIT.US,D,20110307,000000,64.8767,64.8767,64.8767,64.8767,107.1852760318,0
+DIT.US,D,20110308,000000,64.3336,64.3336,64.3336,64.3336,107.1852760318,0
+DIT.US,D,20110309,000000,66.0457,66.0696,66.0457,66.0537,718.24152256823,0
+DIT.US,D,20110310,000000,65.9597,65.9597,65.9597,65.9597,2765.7808142411,0
+DIT.US,D,20110311,000000,64.711,65.5016,64.3066,64.4184,718.24152256823,0
+DIT.US,D,20110314,000000,64.67,64.67,63.2235,63.2305,2161.7366885666,0
+DIT.US,D,20110315,000000,63.3762,64.0861,62.8831,62.8831,1556.6908313404,0
+DIT.US,D,20110316,000000,62.9301,62.9301,62.8911,62.9301,482.83460791895,0
+DIT.US,D,20110317,000000,63.1996,63.2165,62.8921,62.8921,1256.1713658306,0
+DIT.US,D,20110318,000000,63.2135,63.2135,62.0465,62.0465,4252.3504369626,0
+DIT.US,D,20110321,000000,62.381,62.7963,61.777,62.5886,2651.5834173474,0
+DIT.US,D,20110322,000000,62.5886,62.5886,61.224,61.7591,687.18784446556,0
+DIT.US,D,20110323,000000,62.9699,62.9699,62.347,62.381,516.89348067672,0
+DIT.US,D,20110324,000000,63.5948,64.0451,63.0847,63.0847,2743.7427201038,0
+DIT.US,D,20110325,000000,64.0451,64.0451,64.0451,64.0451,107.1852760318,0
+DIT.US,D,20110328,000000,65.2091,66.4958,65.2091,65.4596,885.53069170198,0
+DIT.US,D,20110330,000000,66.7055,66.7055,66.5408,66.7055,1176.0328416947,0
+DIT.US,D,20110401,000000,66.9531,68.732,66.9531,68.6192,1769.0579203006,0
+DIT.US,D,20110404,000000,69.2431,69.2431,68.0951,68.7819,1652.8570603035,0
+DIT.US,D,20110405,000000,67.8755,69.9539,67.8755,69.5256,2166.7453463251,0
+DIT.US,D,20110406,000000,68.3257,68.3257,65.9239,66.414,9450.335458729,0
+DIT.US,D,20110407,000000,66.7474,66.7474,66.7474,66.7474,482.83460791895,0
+DIT.US,D,20110408,000000,64.4184,65.9977,64.4184,65.4168,482.83460791895,0
+DIT.US,D,20110411,000000,64.7519,65.7082,64.7519,65.7082,1199.0726673838,0
+DIT.US,D,20110412,000000,64.8987,64.8987,63.4282,63.4282,3484.0223368094,0
+DIT.US,D,20110413,000000,64.0181,64.2527,63.511,64.2527,962.66402118281,0
+DIT.US,D,20110414,000000,64.2737,64.2897,64.2018,64.2737,1404.4276354821,0
+DIT.US,D,20110415,000000,64.2487,64.2487,64.2487,64.2487,233.40345154588,0
+DIT.US,D,20110419,000000,64.2737,64.677,64.2737,64.677,314.54370723351,0
+DIT.US,D,20110420,000000,60.7099,60.7099,58.2192,59.8903,19053.935844868,0
+DIT.US,D,20110421,000000,60.3046,61.1311,60.0969,61.1311,1645.8449394416,0
+DIT.US,D,20110425,000000,60.7668,60.8407,60.5102,60.5102,599.03546791604,0
+DIT.US,D,20110426,000000,60.5142,60.7099,59.6776,59.6776,1080.8683442833,0
+DIT.US,D,20110427,000000,60.4892,60.4892,59.0517,59.0517,2589.4760611421,0
+DIT.US,D,20110428,000000,59.485,59.485,58.2192,58.2351,4256.3573631693,0
+DIT.US,D,20110429,000000,59.0657,59.0657,58.2202,58.2202,1256.1713658306,0
+DIT.US,D,20110502,000000,57.8049,59.0517,57.6072,57.6072,2033.5150499491,0
+DIT.US,D,20110503,000000,58.6354,58.6354,58.2192,58.2192,718.24152256823,0
+DIT.US,D,20110504,000000,59.0517,59.0517,58.2621,58.2621,1080.8683442833,0
+DIT.US,D,20110505,000000,58.2621,59.0947,58.2541,58.9959,2455.2440332144,0
+DIT.US,D,20110506,000000,59.461,59.461,59.453,59.461,481.83287636725,0
+DIT.US,D,20110509,000000,58.9959,59.1047,58.9959,58.9959,680.17572360367,0
+DIT.US,D,20110510,000000,58.9959,58.9959,58.4208,58.8042,481.83287636725,0
+DIT.US,D,20110511,000000,58.3969,58.9959,58.1523,58.6096,2040.527170811,0
+DIT.US,D,20110512,000000,57.8049,57.8049,57.8049,57.8049,107.1852760318,0
+DIT.US,D,20110513,000000,58.6096,58.6096,57.777,57.777,232.40171999418,0
+DIT.US,D,20110516,000000,57.177,57.3856,55.8683,56.2945,6321.9278227728,0
+DIT.US,D,20110517,000000,56.3025,57.1371,56.3025,56.7028,880.52203394348,0
+DIT.US,D,20110518,000000,55.8763,56.7028,55.6656,55.6656,5625.724394342,0
+DIT.US,D,20110519,000000,56.4682,57.3347,56.1767,57.0383,3176.4907504378,0
+DIT.US,D,20110520,000000,57.0443,57.0443,57.0443,57.0443,107.1852760318,0
+DIT.US,D,20110523,000000,57.7869,57.7869,57.7869,57.7869,107.1852760318,0
+DIT.US,D,20110524,000000,56.2117,56.4103,56.2117,56.4103,232.40171999418,0
+DIT.US,D,20110526,000000,57.0303,57.0303,57.0303,57.0303,232.40171999418,0
+DIT.US,D,20110531,000000,57.0383,57.5494,57.0383,57.5334,4026.9608378303,0
+DIT.US,D,20110601,000000,58.2541,58.7872,58.2541,58.7872,8940.4540989142,0
+DIT.US,D,20110602,000000,59.2035,59.6188,59.2035,59.6188,369.63894257696,0
+DIT.US,D,20110603,000000,59.9921,59.9921,58.7872,58.7872,369.63894257696,0
+DIT.US,D,20110606,000000,58.8721,58.8721,58.4388,58.7872,960.66055807941,0
+DIT.US,D,20110607,000000,58.7682,58.912,58.7682,58.912,1828.1600818508,0
+DIT.US,D,20110608,000000,59.5768,59.5768,58.912,59.534,1282.2163861748,0
+DIT.US,D,20110609,000000,60.0341,60.0341,58.7682,58.7682,927.60341687334,0
+DIT.US,D,20110610,000000,58.8122,59.476,58.7872,58.9609,597.03200481265,0
+DIT.US,D,20110613,000000,58.7872,58.7872,58.7682,58.7682,1225.117687728,0
+DIT.US,D,20110615,000000,58.3799,58.3799,58.355,58.3719,638.10299843231,0
+DIT.US,D,20110616,000000,57.5404,57.5404,55.9481,55.9481,824.42506704833,0
+DIT.US,D,20110617,000000,55.8952,55.8952,55.2413,55.3342,2159.7332254632,0
+DIT.US,D,20110620,000000,55.486,55.486,55.486,55.486,228.39479378739,0
+DIT.US,D,20110622,000000,56.7028,58.3719,56.7028,57.5763,3547.1314245664,0
+DIT.US,D,20110623,000000,57.5624,57.5624,57.5624,57.5624,232.40171999418,0
+DIT.US,D,20110624,000000,57.1201,57.1201,57.1201,57.1201,131.22683327258,0
+DIT.US,D,20110627,000000,57.0791,57.0791,57.0791,57.0791,107.1852760318,0
+DIT.US,D,20110628,000000,57.9147,57.9147,57.9147,57.9147,107.1852760318,0
+DIT.US,D,20110630,000000,57.8867,57.9137,57.8867,57.9137,358.61989550827,0
+DIT.US,D,20110701,000000,57.9507,57.9507,57.9507,57.9507,107.1852760318,0
+DIT.US,D,20110705,000000,58.7872,58.7872,58.3719,58.3719,232.40171999418,0
+DIT.US,D,20110706,000000,58.7872,59.6208,58.1593,58.1593,1561.6994890989,0
+DIT.US,D,20110707,000000,57.5404,58.1593,57.5404,58.1593,842.45623497892,0
+DIT.US,D,20110712,000000,57.0393,57.9736,57.0233,57.9557,4679.0880779864,0
+DIT.US,D,20110713,000000,57.9507,57.9507,56.8855,57.5374,3611.2422438751,0
+DIT.US,D,20110714,000000,58.0765,58.1213,57.1291,57.6252,1443.4951659984,0
+DIT.US,D,20110715,000000,58.2871,58.2871,57.6152,57.6152,1056.8267870425,0
+DIT.US,D,20110718,000000,57.169,59.7056,57.169,59.2993,11558.980375056,0
+DIT.US,D,20110719,000000,58.3699,58.3699,58.3699,58.3699,496.85884964274,0
+DIT.US,D,20110720,000000,55.8683,55.8683,54.6174,55.1195,7818.5147610112,0
+DIT.US,D,20110721,000000,54.6254,55.0077,54.2001,54.2001,1561.6994890989,0
+DIT.US,D,20110725,000000,53.7839,53.7839,52.533,52.533,2280.9427432188,0
+DIT.US,D,20110726,000000,52.529,52.529,51.7034,51.7034,3357.8041612953,0
+DIT.US,D,20110727,000000,51.9571,53.4494,51.9571,53.4494,1018.760988078,0
+DIT.US,D,20110728,000000,53.678,53.685,53.4554,53.685,459.79478222987,0
+DIT.US,D,20110729,000000,54.5046,54.5046,54.0593,54.0593,481.83287636725,0
+DIT.US,D,20110801,000000,55.3062,55.3062,54.2001,54.6174,1956.3817204683,0
+DIT.US,D,20110802,000000,54.6214,54.6214,52.529,52.9094,4091.071657139,0
+DIT.US,D,20110803,000000,52.533,52.533,52.508,52.508,998.72635704397,0
+DIT.US,D,20110804,000000,51.7264,51.7264,50.1531,50.1531,2711.6873104494,0
+DIT.US,D,20110805,000000,50.1531,50.1531,47.2671,47.5806,6223.7581307063,0
+DIT.US,D,20110808,000000,47.7334,48.3643,47.5287,48.3643,1561.6994890989,0
+DIT.US,D,20110809,000000,47.5536,48.0079,46.7002,48.0079,3497.0448469815,0
+DIT.US,D,20110810,000000,48.3643,48.3643,48.3643,48.3643,107.1852760318,0
+DIT.US,D,20110811,000000,49.2008,49.3495,49.1749,49.3495,958.65709497601,0
+DIT.US,D,20110812,000000,50.0363,50.0363,49.2008,49.2008,410.70993619662,0
+DIT.US,D,20110816,000000,49.2008,49.2008,48.511,48.511,533.9229170556,0
+DIT.US,D,20110817,000000,50.0204,50.0204,48.511,48.8514,1343.3220108285,0
+DIT.US,D,20110818,000000,48.0149,48.0149,47.2591,47.4688,2265.9167699433,0
+DIT.US,D,20110819,000000,47.4928,48.0607,47.4688,48.0607,1788.0908197828,0
+DIT.US,D,20110823,000000,47.6754,47.6754,47.6754,47.6754,323.5592911988,0
+DIT.US,D,20110824,000000,48.3073,48.3073,48.3073,48.3073,107.1852760318,0
+DIT.US,D,20110825,000000,48.3073,48.3073,48.3073,48.3073,107.1852760318,0
+DIT.US,D,20110826,000000,49.6012,49.635,49.0989,49.1429,901.55839652916,0
+DIT.US,D,20110829,000000,47.4768,48.6887,47.4768,48.6887,231.39998844249,0
+DIT.US,D,20110830,000000,48.6887,50.3378,48.6887,50.3378,480.83114481555,0
+DIT.US,D,20110902,000000,50.3418,51.1275,50.3418,51.1275,296.51253930292,0
+DIT.US,D,20110909,000000,49.4853,49.645,47.4768,47.8432,2387.1262876989,0
+DIT.US,D,20110913,000000,47.8182,48.6538,47.8182,48.6538,826.42853015173,0
+DIT.US,D,20110914,000000,48.6538,49.3336,48.6288,49.3336,714.23459636144,0
+DIT.US,D,20110920,000000,47.6754,47.6754,47.0106,47.0106,560.96966895148,0
+DIT.US,D,20110921,000000,47.6465,47.6754,47.4688,47.4688,849.46835584081,0
+DIT.US,D,20110922,000000,46.9657,46.9657,46.8668,46.8668,231.39998844249,0
+DIT.US,D,20110926,000000,46.8259,47.2591,46.4246,47.2591,908.57051739106,0
+DIT.US,D,20110928,000000,47.2591,47.2591,47.2512,47.2512,368.63721102526,0
+DIT.US,D,20110930,000000,47.2621,47.8412,47.2442,47.6714,1547.6752473751,0
+DIT.US,D,20111004,000000,46.4066,46.8529,46.4066,46.757,1088.8821966969,0
+DIT.US,D,20111005,000000,46.0013,46.748,45.9943,46.3368,3419.9115175006,0
+DIT.US,D,20111006,000000,45.9943,46.3368,45.1637,45.1637,1177.0345732464,0
+DIT.US,D,20111007,000000,44.491,44.7675,44.3342,44.5438,733.26749584372,0
+DIT.US,D,20111010,000000,43.7532,43.7532,43.7532,43.7532,107.1852760318,0
+DIT.US,D,20111011,000000,44.3073,46.2139,44.3073,45.4603,10278.767451984,0
+DIT.US,D,20111012,000000,45.4363,45.4603,45.4363,45.4603,1125.9462641098,0
+DIT.US,D,20111017,000000,46.0043,46.0043,46.0043,46.0043,107.1852760318,0
+DIT.US,D,20111020,000000,45.9195,45.9195,45.9195,45.9195,107.1852760318,0
+DIT.US,D,20111021,000000,45.2137,45.2137,43.912,44.0627,2042.5306339144,0
+DIT.US,D,20111024,000000,44.8334,45.671,44.7994,45.671,3501.0517731883,0
+DIT.US,D,20111025,000000,45.618,45.618,45.0051,45.0051,415.71859395511,0
+DIT.US,D,20111026,000000,45.7947,45.7947,45.7947,45.7947,107.1852760318,0
+DIT.US,D,20111027,000000,45.1637,47.5566,45.1219,47.5566,2721.7046259664,0
+DIT.US,D,20111031,000000,46.0513,46.0513,46.0513,46.0513,231.39998844249,0
+DIT.US,D,20111101,000000,47.1523,47.1523,47.1523,47.1523,107.1852760318,0
+DIT.US,D,20111102,000000,47.6784,47.6784,46.8439,46.8439,231.39998844249,0
+DIT.US,D,20111104,000000,46.8439,46.8738,46.0453,46.0453,2260.9081121848,0
+DIT.US,D,20111108,000000,47.7114,47.7114,47.7114,47.7114,1434.4795820331,0
+DIT.US,D,20111109,000000,48.4611,50.8959,48.4611,50.8959,2663.6041959678,0
+DIT.US,D,20111110,000000,50.0983,51.1883,50.0983,51.1525,1246.1540503136,0
+DIT.US,D,20111111,000000,51.9919,52.2695,51.9919,51.9919,2441.2197914906,0
+DIT.US,D,20111114,000000,51.9591,52.2365,51.9591,52.2365,1607.779140477,0
+DIT.US,D,20111115,000000,52.3234,52.3234,52.0239,52.2275,3640.2924588744,0
+DIT.US,D,20111116,000000,52.0399,52.4222,51.6266,52.4222,2335.0362470105,0
+DIT.US,D,20111117,000000,52.4222,52.4472,52.4222,52.4472,1221.1107615212,0
+DIT.US,D,20111118,000000,53.2777,53.2777,52.4392,52.4392,1263.1834866925,0
+DIT.US,D,20111121,000000,51.6086,52.2695,51.0447,51.0447,1249.1592449687,0
+DIT.US,D,20111122,000000,52.3963,52.3963,52.3963,52.3963,261.45193499346,0
+DIT.US,D,20111123,000000,52.8026,52.8026,50.7681,50.7681,1190.0570834185,0
+DIT.US,D,20111125,000000,51.5737,51.5737,51.5737,51.5737,107.1852760318,0
+DIT.US,D,20111128,000000,51.984,51.9919,51.2293,51.9271,4771.2473807427,0
+DIT.US,D,20111129,000000,51.9919,52.7686,51.9521,52.7686,1338.31335307,0
+DIT.US,D,20111130,000000,52.0249,52.0849,51.9531,52.0249,2637.5591756237,0
+DIT.US,D,20111201,000000,51.1963,51.1963,50.9029,50.9029,532.92118550391,0
+DIT.US,D,20111202,000000,50.9777,51.0197,50.9777,50.9777,1701.9419063367,0
+DIT.US,D,20111205,000000,50.9518,51.7843,50.9438,51.7843,647.1185823976,0
+DIT.US,D,20111208,000000,50.5544,50.9697,50.5544,50.9697,824.42506704833,0
+DIT.US,D,20111209,000000,51.1883,51.1883,50.2301,51.0715,2583.4656718319,0
+DIT.US,D,20111214,000000,51.9111,51.9111,51.9111,51.9111,107.1852760318,0
+DIT.US,D,20111216,000000,51.6086,51.6086,51.396,51.396,977.68999445829,0
+DIT.US,D,20111219,000000,51.7764,51.7764,51.7764,51.7764,1048.8129346289,0
+DIT.US,D,20111220,000000,51.8033,51.8193,51.8033,51.8193,837.44757722042,0
+DIT.US,D,20111221,000000,51.984,52.0239,51.984,52.0239,591.02161550245,0
+DIT.US,D,20111222,000000,52.6568,52.8675,52.6568,52.8675,1523.6336901343,0
+DIT.US,D,20111223,000000,53.707,53.707,53.707,53.707,367.63547947356,0
+DIT.US,D,20111227,000000,52.8675,53.9047,52.8675,53.9047,1309.2631380707,0
+DIT.US,D,20111228,000000,54.1243,54.1243,53.9555,53.9555,367.63547947356,0
+DIT.US,D,20111230,000000,54.0813,54.5486,54.0475,54.0475,951.64497411412,0
+DIT.US,D,20120103,000000,54.5546,55.7165,54.2171,55.7165,664.14801877648,0
+DIT.US,D,20120105,000000,55.7165,55.8024,55.7165,55.8024,502.86923895293,0
+DIT.US,D,20120106,000000,56.2237,56.2237,56.2237,56.2237,107.1852760318,0
+DIT.US,D,20120109,000000,57.0463,57.8867,57.0463,57.8867,479.82941326385,0
+DIT.US,D,20120110,000000,57.1471,57.4764,57.1471,57.4764,275.47617671724,0
+DIT.US,D,20120111,000000,57.5674,57.9816,57.5674,57.9816,367.63547947356,0
+DIT.US,D,20120117,000000,57.5124,57.9866,57.5124,57.9866,563.97486360658,0
+DIT.US,D,20120118,000000,57.9836,57.9836,57.9037,57.9577,582.00603153716,0
+DIT.US,D,20120120,000000,57.0661,57.0661,52.0219,55.7584,16022.696169427,0
+DIT.US,D,20120124,000000,54.9609,55.3601,54.9529,55.3601,711.22940170634,0
+DIT.US,D,20120125,000000,55.3332,55.3601,55.3332,55.3601,1257.1730973823,0
+DIT.US,D,20120126,000000,55.7514,55.7514,55.7514,55.7514,285.49349223423,0
+DIT.US,D,20120127,000000,56.1717,56.1717,56.1717,56.1717,230.39825689079,0
+DIT.US,D,20120130,000000,56.1717,56.1717,56.1717,56.1717,277.47963982064,0
+DIT.US,D,20120131,000000,61.806,61.806,55.8114,55.8114,311.53851257841,0
+DIT.US,D,20120201,000000,55.8353,55.8353,55.8353,55.8353,230.39825689079,0
+DIT.US,D,20120202,000000,56.2586,56.2586,56.2586,56.2586,107.1852760318,0
+DIT.US,D,20120203,000000,56.2586,56.2586,56.0449,56.1817,711.22940170634,0
+DIT.US,D,20120206,000000,56.2316,56.2316,56.2237,56.2237,479.82941326385,0
+DIT.US,D,20120207,000000,56.0629,56.0629,55.3382,55.3382,625.08048826022,0
+DIT.US,D,20120208,000000,55.3382,55.3382,54.9159,54.9159,535.926380159,0
+DIT.US,D,20120209,000000,54.9089,55.3382,54.9089,54.9319,1304.2544803122,0
+DIT.US,D,20120213,000000,54.9499,54.9499,54.5406,54.5406,2253.8959913229,0
+DIT.US,D,20120214,000000,54.9159,54.9159,54.6654,54.6654,265.45886120025,0
+DIT.US,D,20120215,000000,54.5406,54.5406,54.4577,54.4577,3223.5721333676,0
+DIT.US,D,20120216,000000,54.5406,54.5406,54.2121,54.4158,590.01988395075,0
+DIT.US,D,20120221,000000,54.1353,54.4986,52.1667,53.4614,6607.4213150071,0
+DIT.US,D,20120222,000000,53.3007,53.4095,50.0663,50.5156,5991.3564107121,0
+DIT.US,D,20120223,000000,50.0663,50.4826,50.0663,50.4826,421.72898326531,0
+DIT.US,D,20120228,000000,51.7234,52.1667,50.4826,51.1155,3485.0240683611,0
+DIT.US,D,20120229,000000,51.8382,51.8382,49.9036,51.1674,1278.209459968,0
+DIT.US,D,20120301,000000,52.3204,52.3204,52.3204,52.3204,107.1852760318,0
+DIT.US,D,20120302,000000,53.0142,53.0142,49.9315,49.9315,8036.8922392816,0
+DIT.US,D,20120305,000000,49.644,49.644,49.3406,49.3406,228.39479378739,0
+DIT.US,D,20120306,000000,49.2977,49.3066,47.7054,48.513,1952.3747942615,0
+DIT.US,D,20120307,000000,48.0438,49.8956,48.0438,48.8045,6021.4083572631,0
+DIT.US,D,20120308,000000,48.8045,49.5832,48.7716,49.0551,2776.7998613098,0
+DIT.US,D,20120309,000000,48.8883,49.644,48.8883,48.9692,576.99737377866,0
+DIT.US,D,20120312,000000,49.1809,49.3905,49.1809,49.3905,444.76880895439,0
+DIT.US,D,20120313,000000,49.635,52.1247,49.1569,49.8108,9886.0886837181,0
+DIT.US,D,20120314,000000,51.3271,52.9124,50.0753,52.1057,12236.150904005,0
+DIT.US,D,20120320,000000,52.1927,52.1927,52.1927,52.1927,107.1852760318,0
+DIT.US,D,20120321,000000,52.6278,54.313,52.6278,53.3097,1592.7531672015,0
+DIT.US,D,20120326,000000,53.8408,56.3764,53.8408,55.3661,3687.3738418043,0
+DIT.US,D,20120327,000000,55.5358,55.5358,55.5358,55.5358,228.39479378739,0
+DIT.US,D,20120328,000000,54.5316,54.5316,54.5316,54.5316,107.1852760318,0
+DIT.US,D,20120329,000000,54.6933,54.6933,52.588,53.4285,3392.8647656048,0
+DIT.US,D,20120403,000000,52.586,54.6694,52.586,53.5214,1131.9566534199,0
+DIT.US,D,20120404,000000,53.6501,53.6501,51.1843,52.586,5830.0776308886,0
+DIT.US,D,20120409,000000,51.1734,52.555,51.1734,52.555,3277.6656371594,0
+DIT.US,D,20120410,000000,52.545,52.588,52.545,52.588,244.42249861457,0
+DIT.US,D,20120411,000000,52.588,52.588,52.588,52.588,228.39479378739,0
+DIT.US,D,20120413,000000,53.2438,53.2438,53.2189,53.2189,228.39479378739,0
+DIT.US,D,20120416,000000,52.4522,53.4095,52.4522,53.4095,228.39479378739,0
+DIT.US,D,20120417,000000,53.8498,54.6953,52.4162,53.0931,2369.0951197683,0
+DIT.US,D,20120425,000000,53.0072,53.0072,53.0072,53.0072,228.39479378739,0
+DIT.US,D,20120427,000000,53.0841,53.0841,53.0841,53.0841,477.82595016046,0
+DIT.US,D,20120430,000000,53.8517,56.7527,53.8517,56.5342,1023.7696458364,0
+DIT.US,D,20120501,000000,56.2905,56.8026,56.2905,56.7947,590.01988395075,0
+DIT.US,D,20120507,000000,55.6796,55.6796,55.0477,55.2174,2204.8111452897,0
+DIT.US,D,20120508,000000,54.287,54.287,54.287,54.287,227.39306223569,0
+DIT.US,D,20120509,000000,54.4188,54.4188,54.4188,54.4188,365.63201637016,0
+DIT.US,D,20120517,000000,53.0222,53.0222,53.0222,53.0222,227.39306223569,0
+DIT.US,D,20120518,000000,52.3084,52.3084,52.3084,52.3084,219.3792098221,0
+DIT.US,D,20120521,000000,52.3923,52.3923,52.3084,52.3084,460.79651378157,0
+DIT.US,D,20120522,000000,52.2046,52.3084,52.2046,52.3004,1684.9124699578,0
+DIT.US,D,20120523,000000,51.6416,51.6586,51.6346,51.6346,1836.1739342644,0
+DIT.US,D,20120524,000000,51.6346,51.6346,49.7758,49.7758,1301.2492856571,0
+DIT.US,D,20120525,000000,49.7758,49.7758,49.7758,49.7758,766.32463704979,0
+DIT.US,D,20120529,000000,51.2932,51.2932,51.2932,51.2932,476.82421860876,0
+DIT.US,D,20120530,000000,50.6094,50.6184,50.6094,50.6184,365.63201637016,0
+DIT.US,D,20120531,000000,50.6184,50.6184,50.6184,50.6184,395.68396292113,0
+DIT.US,D,20120601,000000,50.3418,50.3418,50.3418,50.3418,158.27358516845,0
+DIT.US,D,20120605,000000,50.5744,50.5744,50.5744,50.5744,107.1852760318,0
+DIT.US,D,20120612,000000,49.7758,50.1961,49.7758,50.1961,6466.1771662175,0
+DIT.US,D,20120613,000000,50.1961,50.1961,50.1961,50.1961,402.69608378303,0
+DIT.US,D,20120614,000000,49.7998,49.7998,48.549,49.4034,2866.9557009627,0
+DIT.US,D,20120615,000000,50.5484,50.5484,48.1885,48.1885,8381.4878930661,0
+DIT.US,D,20120618,000000,48.1985,48.1985,48.1705,48.1705,1333.3046953115,0
+DIT.US,D,20120621,000000,48.3013,48.3013,48.0877,48.0877,1265.1869497959,0
+DIT.US,D,20120625,000000,48.0159,50.5744,48.0159,49.3525,3749.4811980096,0
+DIT.US,D,20120628,000000,48.509,48.509,48.509,48.509,345.59738533618,0
+DIT.US,D,20120629,000000,47.4209,47.4209,47.4209,47.4209,107.1852760318,0
+DIT.US,D,20120702,000000,47.6016,50.6184,47.6016,50.6184,5158.9174912502,0
+DIT.US,D,20120703,000000,50.6184,50.6184,50.6004,50.6184,2370.09685132,0
+DIT.US,D,20120705,000000,49.5592,50.6184,49.5592,50.6184,1456.5176761704,0
+DIT.US,D,20120706,000000,50.6184,50.6184,50.6184,50.6184,1183.0449625566,0
+DIT.US,D,20120710,000000,49.7758,49.7758,49.7758,49.7758,589.01815239905,0
+DIT.US,D,20120711,000000,51.427,54.839,51.427,52.1377,6348.9745746687,0
+DIT.US,D,20120713,000000,51.9151,52.524,50.6184,51.7214,5570.6291589985,0
+DIT.US,D,20120717,000000,52.591,52.591,52.591,52.591,107.1852760318,0
+DIT.US,D,20120718,000000,53.1519,53.1519,53.1519,53.1519,365.63201637016,0
+DIT.US,D,20120719,000000,53.5732,53.5732,53.1519,53.2777,894.54627566727,0
+DIT.US,D,20120720,000000,50.9428,54.282,50.9428,54.282,476.82421860876,0
+DIT.US,D,20120723,000000,53.5732,53.5732,53.1519,53.1519,751.2986637743,0
+DIT.US,D,20120725,000000,54.2311,54.2311,48.0877,52.0769,8503.6991423734,0
+DIT.US,D,20120726,000000,51.9591,54.0095,51.9591,54.0095,421.72898326531,0
+DIT.US,D,20120727,000000,53.0132,53.4015,52.515,52.515,3201.5340392302,0
+DIT.US,D,20120730,000000,52.7307,53.1519,50.6264,53.1519,4064.0249052431,0
+DIT.US,D,20120731,000000,53.1489,54.6734,52.7267,52.7267,4331.4872295468,0
+DIT.US,D,20120801,000000,53.1519,53.1519,52.7307,53.1519,997.72462549227,0
+DIT.US,D,20120803,000000,53.1759,53.1759,53.1759,53.1759,107.1852760318,0
+DIT.US,D,20120806,000000,53.8248,53.8248,53.3616,53.3616,227.39306223569,0
+DIT.US,D,20120807,000000,53.4015,53.728,53.4015,53.728,364.63028481846,0
+DIT.US,D,20120808,000000,53.4375,53.728,53.4375,53.728,1166.0155261777,0
+DIT.US,D,20120809,000000,53.728,54.8999,53.728,54.8271,4519.8127612662,0
+DIT.US,D,20120810,000000,54.5706,54.5706,54.3179,54.3179,541.9367694692,0
+DIT.US,D,20120813,000000,54.4966,54.4966,53.4275,53.4275,364.63028481846,0
+DIT.US,D,20120814,000000,54.1901,54.858,54.1901,54.858,588.01642084735,0
+DIT.US,D,20120815,000000,55.415,58.3799,55.415,55.8403,4071.037026105,0
+DIT.US,D,20120816,000000,56.5152,59.2255,56.5152,59.2255,1539.6613949615,0
+DIT.US,D,20120817,000000,57.1101,58.8022,57.1101,58.8022,1348.3306685869,0
+DIT.US,D,20120820,000000,58.2092,59.1396,56.584,58.5716,1837.1756658161,0
+DIT.US,D,20120821,000000,58.4218,59.2255,56.9833,59.2165,3218.5634756091,0
+DIT.US,D,20120822,000000,58.338,59.1316,57.5334,59.0537,588.01642084735,0
+DIT.US,D,20120824,000000,57.8738,58.3799,57.6132,57.9527,1656.8639865103,0
+DIT.US,D,20120827,000000,58.0395,58.0395,58.0395,58.0395,226.39133068399,0
+DIT.US,D,20120904,000000,58.338,58.4548,58.338,58.4218,588.01642084735,0
+DIT.US,D,20120905,000000,58.3979,58.3979,58.3979,58.3979,348.60257999128,0
+DIT.US,D,20120906,000000,58.4218,58.4218,58.3979,58.3979,226.39133068399,0
+DIT.US,D,20120907,000000,58.5466,58.6304,57.2499,57.2499,1063.8389079044,0
+DIT.US,D,20120910,000000,57.1101,57.1101,56.6868,57.0093,612.05797808813,0
+DIT.US,D,20120911,000000,57.2339,57.2339,57.2339,57.2339,107.1852760318,0
+DIT.US,D,20120913,000000,57.6991,58.4308,57.1101,58.4308,2141.7020575326,0
+DIT.US,D,20120914,000000,58.5856,58.5856,56.7458,57.4166,3123.3989781977,0
+DIT.US,D,20120917,000000,57.0621,58.3799,57.0621,57.9527,1656.8639865103,0
+DIT.US,D,20120918,000000,56.7038,56.7038,56.5072,56.5072,226.39133068399,0
+DIT.US,D,20120920,000000,56.5152,56.5152,56.5152,56.5152,107.1852760318,0
+DIT.US,D,20120921,000000,58.1843,58.1843,54.9917,57.9307,1423.4605349644,0
+DIT.US,D,20120925,000000,57.8399,57.9147,57.1101,57.1101,4462.7140628194,0
+DIT.US,D,20120927,000000,55.5448,55.9981,55.0057,55.456,2623.5349338999,0
+DIT.US,D,20120928,000000,54.9109,54.9977,54.9109,54.9977,830.43545635853,0
+DIT.US,D,20121002,000000,56.549,56.549,53.9605,54.266,588.01642084735,0
+DIT.US,D,20121003,000000,54.4058,54.9957,54.3629,54.9957,1891.2691696078,0
+DIT.US,D,20121004,000000,54.9957,54.9957,54.1911,54.1911,703.21554929275,0
+DIT.US,D,20121008,000000,54.1473,54.1473,54.1473,54.1473,646.1168508459,0
+DIT.US,D,20121010,000000,52.507,53.2927,51.423,53.2927,2397.1436032159,0
+DIT.US,D,20121011,000000,52.4542,53.728,52.2415,53.728,1293.2354332435,0
+DIT.US,D,20121015,000000,53.9935,53.9935,53.4874,53.4874,1092.8891229037,0
+DIT.US,D,20121016,000000,52.9094,53.9835,52.599,52.7986,830.43545635853,0
+DIT.US,D,20121017,000000,52.4622,53.72,52.4622,52.6848,1326.2925744496,0
+DIT.US,D,20121023,000000,52.7357,52.7357,52.7357,52.7357,107.1852760318,0
+DIT.US,D,20121024,000000,52.8146,52.8146,52.8146,52.8146,107.1852760318,0
+DIT.US,D,20121026,000000,54.1403,54.1473,54.0983,54.0983,1165.013794626,0
+DIT.US,D,20121031,000000,54.1473,54.1473,53.2817,53.2817,1063.8389079044,0
+DIT.US,D,20121101,000000,54.5706,54.9758,54.5706,54.9758,520.90040688352,0
+DIT.US,D,20121102,000000,54.5076,54.5076,53.736,53.736,475.82248705706,0
+DIT.US,D,20121105,000000,53.9266,53.9266,53.9266,53.9266,162.28051137525,0
+DIT.US,D,20121107,000000,54.2571,54.292,53.4764,53.4764,1060.8337132493,0
+DIT.US,D,20121109,000000,54.3459,55.0217,53.4504,53.6262,2980.1513663047,0
+DIT.US,D,20121112,000000,52.8335,53.0281,52.8335,53.0281,541.9367694692,0
+DIT.US,D,20121114,000000,51.5678,51.6556,50.9488,50.9907,2687.6457532086,0
+DIT.US,D,20121115,000000,51.0367,51.0367,50.8,50.9238,1188.0536203151,0
+DIT.US,D,20121116,000000,51.7574,51.7574,51.7234,51.7234,1060.8337132493,0
+DIT.US,D,20121119,000000,52.604,52.604,51.966,51.966,575.99564222697,0
+DIT.US,D,20121120,000000,51.7574,51.7574,51.1605,51.3331,2688.6474847603,0
+DIT.US,D,20121121,000000,50.9148,50.9148,50.9089,50.9089,1762.0457994387,0
+DIT.US,D,20121126,000000,50.9907,51.5428,50.9907,51.5428,913.57917514955,0
+DIT.US,D,20121127,000000,51.5428,51.5428,51.3331,51.3331,553.95754808959,0
+DIT.US,D,20121128,000000,50.9907,51.3331,50.3578,51.3331,2191.7886351176,0
+DIT.US,D,20121129,000000,51.7074,53.8667,50.9837,51.8003,4661.0569100558,0
+DIT.US,D,20121130,000000,51.9291,52.0957,51.9291,52.0957,225.38959913229,0
+DIT.US,D,20121203,000000,52.604,53.4504,52.604,52.8595,2238.8700180474,0
+DIT.US,D,20121204,000000,53.0421,53.0421,52.8166,52.8555,3322.7435569858,0
+DIT.US,D,20121206,000000,52.571,52.604,52.571,52.604,587.01468929566,0
+DIT.US,D,20121207,000000,52.8195,55.2763,52.8195,54.5076,701.21208618935,0
+DIT.US,D,20121210,000000,55.0057,55.0057,52.9823,52.9823,1060.8337132493,0
+DIT.US,D,20121211,000000,54.0913,54.0913,54.0913,54.0913,107.1852760318,0
+DIT.US,D,20121212,000000,54.1233,54.1233,54.0913,54.0913,587.01468929566,0
+DIT.US,D,20121213,000000,53.3676,53.4005,53.3676,53.3676,1106.9133646275,0
+DIT.US,D,20121214,000000,53.0281,53.668,53.0281,53.668,5826.0707046818,0
+DIT.US,D,20121217,000000,54.0913,54.274,53.4764,54.274,860.4874029095,0
+DIT.US,D,20121218,000000,53.709,53.709,53.709,53.709,620.07183050172,0
+DIT.US,D,20121221,000000,54.3269,54.3269,54.3269,54.3269,225.38959913229,0
+DIT.US,D,20121224,000000,54.5146,54.8111,54.5146,54.5146,983.70038376849,0
+DIT.US,D,20121227,000000,54.7013,55.9981,54.7013,55.3172,2944.0890304436,0
+DIT.US,D,20121228,000000,55.0377,55.0637,55.0377,55.0637,426.7376410238,0
+DIT.US,D,20121231,000000,54.3189,54.7252,54.3,54.6833,2238.8700180474,0
+DIT.US,D,20130102,000000,55.1535,55.9721,55.1535,55.8114,1045.8077399738,0
+DIT.US,D,20130103,000000,55.6906,58.1213,55.6506,57.8768,2942.0855673402,0
+DIT.US,D,20130104,000000,57.9337,59.3902,56.5062,59.3902,10488.129346289,0
+DIT.US,D,20130107,000000,59.3093,60.4942,59.2235,59.3093,2037.5219761559,0
+DIT.US,D,20130108,000000,59.3093,59.3832,58.8861,59.3492,1437.4847766882,0
+DIT.US,D,20130109,000000,60.1209,60.4074,57.8678,60.4074,4021.9521800718,0
+DIT.US,D,20130110,000000,59.8174,61.5134,59.3303,61.0303,3769.5158290436,0
+DIT.US,D,20130114,000000,59.5768,61.2749,59.5768,59.5768,230.39825689079,0
+DIT.US,D,20130115,000000,59.6647,60.7488,59.6647,60.7488,634.09607222551,0
+DIT.US,D,20130116,000000,60.7488,61.5134,60.657,61.0213,6430.1148303563,0
+DIT.US,D,20130117,000000,61.0893,61.0893,61.0893,61.0893,139.24068568617,0
+DIT.US,D,20130118,000000,61.3877,61.3877,60.7478,60.9205,363.62855326676,0
+DIT.US,D,20130122,000000,61.0893,62.6595,61.0893,61.0893,11751.312832981,0
+DIT.US,D,20130123,000000,62.2133,62.2133,59.478,60.7478,5249.0733309031,0
+DIT.US,D,20130124,000000,59.3902,59.523,59.3662,59.523,363.62855326676,0
+DIT.US,D,20130125,000000,59.4032,59.4032,59.4032,59.4032,225.38959913229,0
+DIT.US,D,20130128,000000,60.2387,60.2387,60.2387,60.2387,107.1852760318,0
+DIT.US,D,20130129,000000,61.2839,61.9387,60.664,61.1731,2252.8942597712,0
+DIT.US,D,20130130,000000,61.0893,61.24,60.4524,61.24,474.82075550536,0
+DIT.US,D,20130201,000000,62.1384,62.3041,59.7296,61.6652,2002.4613718464,0
+DIT.US,D,20130204,000000,61.2749,61.2749,61.24,61.24,528.91425929711,0
+DIT.US,D,20130205,000000,62.1205,62.1205,62.1205,62.1205,140.24241723787,0
+DIT.US,D,20130208,000000,63.1557,63.9971,63.1557,63.9971,353.61123774977,0
+DIT.US,D,20130211,000000,63.7766,63.7925,63.7766,63.7925,1068.8475656629,0
+DIT.US,D,20130212,000000,62.953,64.3007,62.953,64.3007,2259.9063806331,0
+DIT.US,D,20130213,000000,64.8597,64.8597,64.4754,64.4754,251.43461947647,0
+DIT.US,D,20130214,000000,64.4304,65.0693,64.4304,65.0693,1774.0665780591,0
+DIT.US,D,20130215,000000,65.5814,65.7082,65.4976,65.7082,698.20689153425,0
+DIT.US,D,20130219,000000,63.7925,66.5158,63.7925,66.5158,473.81902395366,0
+DIT.US,D,20130220,000000,65.278,65.278,65.1462,65.1462,275.47617671724,0
+DIT.US,D,20130221,000000,64.8597,64.8597,64.2198,64.2198,1071.852760318,0
+DIT.US,D,20130222,000000,64.4234,65.0433,64.4234,65.0433,1141.9739689369,0
+DIT.US,D,20130225,000000,62.9689,64.0931,62.9689,64.0931,362.62682171506,0
+DIT.US,D,20130227,000000,64.664,65.4976,64.647,65.4976,362.62682171506,0
+DIT.US,D,20130228,000000,63.7117,64.643,63.7117,64.643,224.38786758059,0
+DIT.US,D,20130301,000000,63.8525,64.8597,63.8435,64.4304,586.01295774396,0
+DIT.US,D,20130304,000000,64.4304,64.5912,63.7925,63.9623,795.37485204906,0
+DIT.US,D,20130305,000000,63.5799,64.647,63.5799,64.647,406.70300998982,0
+DIT.US,D,20130306,000000,63.7925,65.3219,63.7925,65.3219,224.38786758059,0
+DIT.US,D,20130307,000000,66.3461,66.3461,66.3461,66.3461,107.1852760318,0
+DIT.US,D,20130308,000000,64.2687,66.3461,64.2687,66.3382,977.68999445829,0
+DIT.US,D,20130315,000000,64.647,64.647,64.647,64.647,473.81902395366,0
+DIT.US,D,20130318,000000,63.3653,66.1734,63.3653,65.8959,730.26230118862,0
+DIT.US,D,20130320,000000,64.0501,64.0501,64.0501,64.0501,107.1852760318,0
+DIT.US,D,20130322,000000,64.7559,64.7559,64.7559,64.7559,107.1852760318,0
+DIT.US,D,20130325,000000,65.0693,65.4976,64.7888,65.4976,362.62682171506,0
+DIT.US,D,20130326,000000,66.3202,67.8325,65.2959,65.3219,2715.6942366562,0
+DIT.US,D,20130328,000000,65.5814,65.5814,65.5814,65.5814,643.1116561908,0
+DIT.US,D,20130401,000000,65.5914,65.5914,64.0771,64.0771,2269.9236961501,0
+DIT.US,D,20130402,000000,64.643,65.4966,64.643,65.4966,362.62682171506,0
+DIT.US,D,20130403,000000,63.9803,64.8397,63.9803,64.8397,238.41210930438,0
+DIT.US,D,20130404,000000,65.0573,65.0573,65.0573,65.0573,107.1852760318,0
+DIT.US,D,20130408,000000,65.0693,65.8619,64.1349,65.4118,1325.2908428979,0
+DIT.US,D,20130410,000000,65.3468,65.3468,65.3468,65.3468,175.30302154734,0
+DIT.US,D,20130415,000000,63.8365,63.8365,63.8015,63.8015,224.38786758059,0
+DIT.US,D,20130416,000000,63.8015,64.6381,63.7686,64.0071,9314.099967698,0
+DIT.US,D,20130417,000000,62.953,64.9725,62.953,64.9725,698.20689153425,0
+DIT.US,D,20130418,000000,63.1557,64.9665,63.1557,64.9665,224.38786758059,0
+DIT.US,D,20130419,000000,62.0127,62.0127,58.6874,58.7822,16163.940318216,0
+DIT.US,D,20130422,000000,59.9641,59.9641,58.6874,58.6874,1488.5730858248,0
+DIT.US,D,20130423,000000,58.2621,58.6684,58.2621,58.6684,224.38786758059,0
+DIT.US,D,20130424,000000,58.7054,58.7054,58.2192,58.4758,945.63458480392,0
+DIT.US,D,20130425,000000,57.8538,59.537,57.8538,59.537,4101.088972656,0
+DIT.US,D,20130429,000000,59.454,60.7338,59.454,60.4782,4295.4248936856,0
+DIT.US,D,20130430,000000,60.5202,60.648,59.478,59.478,741.28134825731,0
+DIT.US,D,20130502,000000,59.9063,59.9063,59.8763,59.8763,472.81729240196,0
+DIT.US,D,20130506,000000,59.8763,61.0523,59.8763,61.0523,422.73071481701,0
+DIT.US,D,20130507,000000,61.1541,61.1541,61.1541,61.1541,421.72898326531,0
+DIT.US,D,20130509,000000,62.2522,63.9163,61.5344,62.8432,2109.6466478782,0
+DIT.US,D,20130510,000000,63.1027,63.532,62.2782,63.2355,1205.083056694,0
+DIT.US,D,20130513,000000,63.1307,63.3383,63.0668,63.0668,2345.0535625275,0
+DIT.US,D,20130514,000000,63.1027,63.1027,63.1027,63.1027,107.1852760318,0
+DIT.US,D,20130515,000000,63.2016,63.7865,63.1217,63.6947,1411.439756344,0
+DIT.US,D,20130516,000000,63.7217,63.7217,63.7217,63.7217,107.1852760318,0
+DIT.US,D,20130517,000000,63.7037,63.7037,63.7037,63.7037,107.1852760318,0
+DIT.US,D,20130521,000000,63.7037,63.7456,63.7037,63.7456,555.96101119298,0
+DIT.US,D,20130522,000000,63.7286,64.5972,63.3583,63.9463,1941.3557471928,0
+DIT.US,D,20130524,000000,63.3194,63.7865,63.3194,63.7796,361.62509016336,0
+DIT.US,D,20130528,000000,63.7796,63.9413,63.1487,63.558,2559.4241145911,0
+DIT.US,D,20130529,000000,63.487,63.9463,63.487,63.9463,472.81729240196,0
+DIT.US,D,20130530,000000,63.9463,63.9563,63.7696,63.8125,2434.2076706287,0
+DIT.US,D,20130603,000000,64.1709,64.1709,64.1709,64.1709,107.1852760318,0
+DIT.US,D,20130604,000000,63.9653,63.9653,63.9653,63.9653,361.62509016336,0
+DIT.US,D,20130606,000000,63.1567,63.1567,63.0668,63.0668,617.06663584663,0
+DIT.US,D,20130607,000000,63.48,64.3676,63.48,64.3676,4358.5339814427,0
+DIT.US,D,20130610,000000,64.3046,66.7684,63.7865,66.7684,11937.634901598,0
+DIT.US,D,20130613,000000,66.0047,66.0047,66.0047,66.0047,107.1852760318,0
+DIT.US,D,20130614,000000,66.0047,66.0047,65.4506,65.6643,3459.9807795686,0
+DIT.US,D,20130617,000000,66.1305,66.2183,64.0001,66.2183,1284.2198492782,0
+DIT.US,D,20130618,000000,66.422,66.422,66.422,66.422,223.38613602889,0
+DIT.US,D,20130619,000000,66.422,66.4898,66.0795,66.0885,3401.88034957,0
+DIT.US,D,20130620,000000,66.0885,66.0885,65.0753,65.0753,696.20342843085,0
+DIT.US,D,20130621,000000,65.3199,65.3199,65.3199,65.3199,107.1852760318,0
+DIT.US,D,20130624,000000,64.8128,64.8128,64.8128,64.8128,316.54717033691,0
+DIT.US,D,20130625,000000,65.6204,69.0235,61.5026,66.0885,2497.3167583858,0
+DIT.US,D,20130626,000000,66.0885,66.0885,64.8128,64.8207,1411.439756344,0
+DIT.US,D,20130627,000000,65.6643,67.7956,65.6643,67.583,17273.858877499,0
+DIT.US,D,20130628,000000,67.8375,68.0103,67.583,68.0103,427.7393725755,0
+DIT.US,D,20130701,000000,67.7956,67.7956,67.7956,67.7956,327.5662174056,0
+DIT.US,D,20130702,000000,67.1986,67.1986,67.1986,67.1986,107.1852760318,0
+DIT.US,D,20130703,000000,66.1575,67.7796,66.1575,67.7796,585.01122619226,0
+DIT.US,D,20130705,000000,67.7956,67.7956,67.7956,67.7956,361.62509016336,0
+DIT.US,D,20130708,000000,66.9491,66.9491,66.8672,66.8672,223.38613602889,0
+DIT.US,D,20130709,000000,66.5168,66.5248,66.5168,66.5248,405.70127843812,0
+DIT.US,D,20130710,000000,67.576,67.576,67.576,67.576,107.1852760318,0
+DIT.US,D,20130711,000000,66.5168,66.5348,66.5168,66.5348,288.49868688933,0
+DIT.US,D,20130712,000000,66.5168,66.5168,66.1485,66.1485,1226.1194192797,0
+DIT.US,D,20130715,000000,67.5002,67.5002,67.5002,67.5002,107.1852760318,0
+DIT.US,D,20130716,000000,67.3684,67.3684,67.3264,67.3444,1598.7635565117,0
+DIT.US,D,20130718,000000,67.0639,67.542,67.0639,67.5002,1347.3289370352,0
+DIT.US,D,20130719,000000,67.3184,67.4912,67.1577,67.3684,3077.3193268195,0
+DIT.US,D,20130722,000000,67.4732,67.4732,67.1986,67.1986,1528.6423478928,0
+DIT.US,D,20130723,000000,67.3684,67.3684,67.0019,67.0019,585.01122619226,0
+DIT.US,D,20130724,000000,67.0279,67.3684,67.0279,67.3684,642.1099246391,0
+DIT.US,D,20130725,000000,66.1734,66.1734,66.1734,66.1734,107.1852760318,0
+DIT.US,D,20130726,000000,67.3514,67.3684,67.2765,67.3444,472.81729240196,0
+DIT.US,D,20130729,000000,66.0606,66.9411,65.9049,66.0885,2014.4821504668,0
+DIT.US,D,20130730,000000,67.2765,67.6748,67.2765,67.4182,824.42506704833,0
+DIT.US,D,20130731,000000,67.8815,67.8815,66.2004,67.8625,361.62509016336,0
+DIT.US,D,20130801,000000,66.3531,68.0531,66.3531,67.8455,2776.7998613098,0
+DIT.US,D,20130802,000000,67.8625,67.8625,67.8375,67.8455,1156.9999422124,0
+DIT.US,D,20130805,000000,67.8455,68.164,67.8455,68.164,359.62162705997,0
+DIT.US,D,20130806,000000,68.155,68.5912,68.155,68.164,2524.3635102817,0
+DIT.US,D,20130807,000000,68.164,69.9069,68.164,68.8009,2474.2769326967,0
+DIT.US,D,20130808,000000,67.7627,68.9765,67.7537,68.9765,2048.5410232246,0
+DIT.US,D,20130809,000000,69.4448,70.1395,69.4118,70.1395,519.89867533182,0
+DIT.US,D,20130812,000000,70.1296,70.1835,69.882,70.1835,2518.3531209715,0
+DIT.US,D,20130813,000000,70.3003,71.3604,70.3003,71.0699,940.62592704543,0
+DIT.US,D,20130814,000000,72.1061,72.2219,70.9851,71.581,2726.7132837249,0
+DIT.US,D,20130815,000000,71.5282,71.5282,71.5282,71.5282,107.1852760318,0
+DIT.US,D,20130816,000000,70.9911,71.4374,70.5219,70.5219,1929.3349685724,0
+DIT.US,D,20130819,000000,69.7263,70.433,69.7183,69.8041,2194.7938297727,0
+DIT.US,D,20130820,000000,71.3255,71.3255,70.1745,71.0699,2127.6778158088,0
+DIT.US,D,20130821,000000,70.5129,70.5388,67.523,68.3806,3276.6639056077,0
+DIT.US,D,20130826,000000,67.2645,69.0185,67.2645,69.0185,359.62162705997,0
+DIT.US,D,20130827,000000,67.3504,67.8455,67.3504,67.8455,359.62162705997,0
+DIT.US,D,20130830,000000,66.6955,66.9901,66.6706,66.9901,1273.2008022095,0
+DIT.US,D,20130903,000000,66.6086,66.6706,66.3691,66.3691,1907.296874435,0
+DIT.US,D,20130904,000000,66.6706,66.6955,66.6706,66.6955,1281.2146546231,0
+DIT.US,D,20130905,000000,66.7115,67.523,66.7115,67.523,471.81556085026,0
+DIT.US,D,20130906,000000,67.8625,68.3806,66.6706,66.6706,2229.8544340821,0
+DIT.US,D,20130909,000000,64.9925,67.1387,64.9925,66.9211,1165.013794626,0
+DIT.US,D,20130911,000000,66.9651,68.8009,66.9651,68.3806,2753.7600356207,0
+DIT.US,D,20130912,000000,69.2142,70.3372,68.5912,68.5912,1636.8293554763,0
+DIT.US,D,20130913,000000,70.2554,70.2554,70.2304,70.2304,223.38613602889,0
+DIT.US,D,20130916,000000,69.1383,69.1383,69.1383,69.1383,107.1852760318,0
+DIT.US,D,20130918,000000,69.4378,70.3372,69.1473,69.1473,2022.4960028804,0
+DIT.US,D,20130919,000000,69.1383,70.0867,69.1383,70.0867,1457.5194077221,0
+DIT.US,D,20130920,000000,70.3003,70.5578,70.3003,70.5578,471.81556085026,0
+DIT.US,D,20130923,000000,70.504,70.504,70.504,70.504,107.1852760318,0
+DIT.US,D,20130924,000000,69.4118,69.4118,68.8009,69.282,3510.0673571535,0
+DIT.US,D,20130925,000000,70.0807,70.0807,70.0807,70.0807,107.1852760318,0
+DIT.US,D,20130926,000000,70.1745,70.1745,68.4355,68.7839,471.81556085026,0
+DIT.US,D,20130927,000000,69.6843,69.6843,69.6843,69.6843,107.1852760318,0
+DIT.US,D,20130930,000000,68.7929,69.9918,68.7929,69.9918,359.62162705997,0
+DIT.US,D,20131001,000000,70.0807,70.0867,68.8089,70.0867,1224.1159561763,0
+DIT.US,D,20131003,000000,70.1395,70.1395,70.1395,70.1395,107.1852760318,0
+DIT.US,D,20131008,000000,69.2231,69.2231,69.2142,69.2142,359.62162705997,0
+DIT.US,D,20131010,000000,69.6564,69.6564,69.6564,69.6564,223.38613602889,0
+DIT.US,D,20131011,000000,69.874,70.6806,69.7542,70.6806,414.71686240342,0
+DIT.US,D,20131018,000000,70.5129,71.8476,70.1296,70.9431,1992.4440563295,0
+DIT.US,D,20131021,000000,71.1797,71.7947,70.5578,70.5578,842.45623497892,0
+DIT.US,D,20131022,000000,70.9431,71.5372,70.9431,70.9691,584.00949464056,0
+DIT.US,D,20131023,000000,70.3102,70.3102,70.3102,70.3102,107.1852760318,0
+DIT.US,D,20131024,000000,70.5129,70.5308,70.5129,70.5308,223.38613602889,0
+DIT.US,D,20131025,000000,70.2214,70.5129,70.2214,70.5129,910.57398049445,0
+DIT.US,D,20131028,000000,70.5988,70.5988,70.5988,70.5988,107.1852760318,0
+DIT.US,D,20131029,000000,70.9341,70.9851,70.5988,70.5988,2176.7626618421,0
+DIT.US,D,20131030,000000,70.5988,70.5988,70.2124,70.2124,584.00949464056,0
+DIT.US,D,20131031,000000,69.1353,69.1353,68.9575,69.0415,358.61989550827,0
+DIT.US,D,20131101,000000,69.8091,69.8091,69.8091,69.8091,107.1852760318,0
+DIT.US,D,20131104,000000,68.5304,70.452,68.5304,69.5526,582.00603153716,0
+DIT.US,D,20131105,000000,70.6656,70.6656,68.9575,68.9575,223.38613602889,0
+DIT.US,D,20131107,000000,68.5792,68.9575,68.5304,68.5304,694.19996532746,0
+DIT.US,D,20131108,000000,68.5394,68.5394,68.5304,68.5304,358.61989550827,0
+DIT.US,D,20131111,000000,68.7909,68.7909,65.1951,65.2211,7179.4100310272,0
+DIT.US,D,20131112,000000,65.7422,65.7422,64.4934,65.1851,591.02161550245,0
+DIT.US,D,20131113,000000,66.0915,68.7809,66.0915,67.0799,4042.9885426574,0
+DIT.US,D,20131114,000000,68.4016,68.4016,66.386,67.8415,470.81382929856,0
+DIT.US,D,20131115,000000,66.1884,66.386,66.1884,66.386,223.38613602889,0
+DIT.US,D,20131118,000000,66.386,67.2426,63.6278,63.6278,3278.6673687111,0
+DIT.US,D,20131119,000000,64.2008,64.2008,63.6877,63.8754,694.19996532746,0
+DIT.US,D,20131120,000000,63.9043,64.3626,63.9043,64.3626,518.89694378012,0
+DIT.US,D,20131121,000000,64.2438,67.6618,64.1569,67.6618,753.3021268777,0
+DIT.US,D,20131122,000000,65.277,65.3398,65.277,65.3398,223.38613602889,0
+DIT.US,D,20131126,000000,66.3531,66.6026,65.9607,66.6026,1403.4259039304,0
+DIT.US,D,20131127,000000,66.8223,66.8223,66.1694,66.1694,223.38613602889,0
+DIT.US,D,20131202,000000,66.427,67.3873,66.386,66.8133,1777.0717727142,0
+DIT.US,D,20131203,000000,66.7863,67.2426,66.7863,67.0279,2008.4717611566,0
+DIT.US,D,20131206,000000,65.9997,65.9997,65.9997,65.9997,107.1852760318,0
+DIT.US,D,20131209,000000,65.5396,65.5396,65.5396,65.5396,343.59392223278,0
+DIT.US,D,20131211,000000,65.9687,65.9687,65.9429,65.9429,1191.0588149702,0
+DIT.US,D,20131212,000000,64.2438,65.1033,64.2438,65.1033,630.08914601872,0
+DIT.US,D,20131213,000000,64.2438,64.682,64.2438,64.674,972.6813366998,0
+DIT.US,D,20131216,000000,67.2166,67.4572,66.8133,66.8133,1691.9245908197,0
+DIT.US,D,20131217,000000,68.1001,68.1001,66.9061,66.9061,906.56705428766,0
+DIT.US,D,20131218,000000,67.2845,67.2845,67.2426,67.2426,1837.1756658161,0
+DIT.US,D,20131219,000000,68.14,68.14,67.2506,67.6688,1569.7133415124,0
+DIT.US,D,20131220,000000,68.14,68.14,68.14,68.14,128.22163861748,0
+DIT.US,D,20131223,000000,68.5214,68.5214,66.8133,67.2426,808.39736222115,0
+DIT.US,D,20131224,000000,67.1587,67.2945,67.1587,67.2945,362.62682171506,0
+DIT.US,D,20131226,000000,67.2845,68.0143,65.9607,67.0279,7216.4740984401,0
+DIT.US,D,20131231,000000,68.4694,68.4694,68.4694,68.4694,108.1870075835,0
+DIT.US,D,20140103,000000,68.4514,68.6781,67.8855,68.6781,1823.1514240923,0
+DIT.US,D,20140106,000000,69.3599,69.3858,68.1051,68.5304,1607.779140477,0
+DIT.US,D,20140107,000000,68.5304,68.5304,68.5214,68.5214,971.6796051481,0
+DIT.US,D,20140108,000000,68.5214,69.3858,68.5214,69.3858,1762.0457994387,0
+DIT.US,D,20140109,000000,69.7003,70.1126,69.3858,69.8091,5738.920059684,0
+DIT.US,D,20140110,000000,67.3194,67.4043,67.3194,67.4043,600.03719946774,0
+DIT.US,D,20140113,000000,67.6958,67.6958,67.6958,67.6958,107.1852760318,0
+DIT.US,D,20140114,000000,69.7522,69.7522,69.7522,69.7522,206.35669965001,0
+DIT.US,D,20140115,000000,70.0617,70.0617,69.316,69.316,651.1255086044,0
+DIT.US,D,20140116,000000,69.5955,69.8031,68.703,68.703,898.55320187407,0
+DIT.US,D,20140117,000000,68.5304,68.5304,68.5304,68.5304,582.00603153716,0
+DIT.US,D,20140121,000000,69.3858,69.3858,67.8855,69.1882,5059.746067632,0
+DIT.US,D,20140122,000000,68.4414,68.5304,68.4016,68.5304,731.26403274032,0
+DIT.US,D,20140123,000000,68.132,68.7809,68.132,68.6871,1134.961848075,0
+DIT.US,D,20140124,000000,68.6122,68.6122,68.5214,68.5214,1233.1315401416,0
+DIT.US,D,20140127,000000,68.5304,68.8238,67.7138,68.7809,1449.5055553086,0
+DIT.US,D,20140129,000000,68.9497,70.1495,68.9497,70.1495,1993.4457878811,0
+DIT.US,D,20140130,000000,70.2384,72.2868,70.2384,72.2868,1814.135840127,0
+DIT.US,D,20140131,000000,70.5758,73.0245,70.5758,72.8129,3802.5729702497,0
+DIT.US,D,20140203,000000,74.7386,74.7386,72.8199,73.4118,1503.5990591003,0
+DIT.US,D,20140204,000000,74.9503,74.9861,73.8821,74.0967,2818.8725864812,0
+DIT.US,D,20140205,000000,73.0245,74.0967,73.0245,73.4948,1051.818129284,0
+DIT.US,D,20140206,000000,73.2282,73.6585,73.2282,73.6585,336.58180137089,0
+DIT.US,D,20140207,000000,73.7873,74.9503,73.7873,74.9503,585.01122619226,0
+DIT.US,D,20140210,000000,75.2926,75.2926,74.9503,74.9503,927.60341687334,0
+DIT.US,D,20140211,000000,75.5352,75.5352,74.6597,74.6597,757.3090530845,0
+DIT.US,D,20140212,000000,75.9545,75.9545,75.9545,75.9545,349.60431154298,0
+DIT.US,D,20140213,000000,76.3668,76.3668,75.3456,75.5252,898.55320187407,0
+DIT.US,D,20140214,000000,76.271,76.3938,75.0511,76.3938,2945.0907619953,0
+DIT.US,D,20140218,000000,76.8309,77.381,76.8309,77.381,690.19303912066,0
+DIT.US,D,20140219,000000,77.2422,77.4558,77.2422,77.4558,480.83114481555,0
+DIT.US,D,20140220,000000,76.4366,77.2872,76.4038,77.2422,937.62073239033,0
+DIT.US,D,20140221,000000,76.4206,77.2512,76.4206,76.4826,599.03546791604,0
+DIT.US,D,20140224,000000,76.4826,76.4826,76.4826,76.4826,187.32380016773,0
+DIT.US,D,20140225,000000,78.3752,79.4234,78.3752,79.4234,613.05970963983,0
+DIT.US,D,20140226,000000,77.8701,78.8855,77.8701,78.8855,1728.9886582326,0
+DIT.US,D,20140227,000000,79.1559,79.3886,79.1559,79.3886,361.62509016336,0
+DIT.US,D,20140228,000000,77.6306,79.7649,77.6306,79.7649,334.57833826749,0
+DIT.US,D,20140303,000000,78.544,78.544,76.814,78.544,1135.9635796267,0
+DIT.US,D,20140304,000000,76.3938,77.6306,76.3938,76.3938,954.65016876921,0
+DIT.US,D,20140305,000000,79.6032,79.6032,79.6032,79.6032,107.1852760318,0
+DIT.US,D,20140306,000000,79.5622,79.5622,79.2608,79.3886,600.03719946774,0
+DIT.US,D,20140307,000000,79.147,79.7549,78.3663,79.7549,1009.7454041127,0
+DIT.US,D,20140310,000000,77.2512,78.9683,77.2512,78.9683,1299.2458225537,0
+DIT.US,D,20140311,000000,76.8229,78.9513,76.8229,78.9513,365.63201637016,0
+DIT.US,D,20140312,000000,76.5684,76.5684,76.5684,76.5684,119.20605465219,0
+DIT.US,D,20140313,000000,79.3986,79.3986,77.8861,77.8861,3882.7114943856,0
+DIT.US,D,20140314,000000,77.6835,77.6835,77.6835,77.6835,306.52985481992,0
+DIT.US,D,20140317,000000,77.2692,77.2692,77.2692,77.2692,136.23549103107,0
+DIT.US,D,20140319,000000,78.1117,78.1117,78.1117,78.1117,118.20432310049,0
+DIT.US,D,20140320,000000,78.4552,78.4552,76.3938,76.3938,514.89001757332,0
+DIT.US,D,20140321,000000,77.8522,77.8522,76.3938,76.3938,512.88655446992,0
+DIT.US,D,20140324,000000,75.5352,75.5352,75.5352,75.5352,149.25800120316,0
+DIT.US,D,20140325,000000,77.2512,77.2512,77.2512,77.2512,448.77573516118,0
+DIT.US,D,20140326,000000,75.9615,75.9615,75.2008,75.2008,4664.0621047109,0
+DIT.US,D,20140327,000000,74.2714,75.8347,74.2714,75.3635,5323.2014657289,0
+DIT.US,D,20140328,000000,75.1589,75.3635,73.1314,74.6767,2813.8639287227,0
+DIT.US,D,20140331,000000,74.6767,74.6767,70.2114,73.4758,4686.1001988483,0
+DIT.US,D,20140401,000000,73.0475,73.0475,71.4902,72.3478,2165.7436147734,0
+DIT.US,D,20140402,000000,72.1051,72.1461,71.6639,71.6639,654.13070325949,0
+DIT.US,D,20140403,000000,71.2526,71.2526,71.029,71.0559,1425.4639980678,0
+DIT.US,D,20140404,000000,71.4244,71.5422,68.6661,70.5129,4189.2413492055,0
+DIT.US,D,20140407,000000,71.4324,72.0173,71.4324,72.0173,731.26403274032,0
+DIT.US,D,20140408,000000,72.0173,72.1051,72.0173,72.1051,487.84326567745,0
+DIT.US,D,20140410,000000,72.1461,72.2718,72.0453,72.0453,590.01988395075,0
+DIT.US,D,20140411,000000,72.0173,72.0173,72.0173,72.0173,386.66837895584,0
+DIT.US,D,20140414,000000,70.8154,71.1568,70.8154,71.1568,1056.8267870425,0
+DIT.US,D,20140415,000000,71.1468,71.1568,71.1468,71.1568,1635.8276239246,0
+DIT.US,D,20140416,000000,72.9597,72.9597,72.9597,72.9597,206.35669965001,0
+DIT.US,D,20140417,000000,72.9597,74.8055,72.9597,74.0767,7645.2152025673,0
+DIT.US,D,20140421,000000,71.7478,74.2464,70.1375,71.5322,8990.5406764992,0
+DIT.US,D,20140422,000000,71.586,72.5324,71.586,71.9225,1746.0180946115,0
+DIT.US,D,20140423,000000,70.5578,72.0543,70.1106,71.7737,6708.5962017287,0
+DIT.US,D,20140424,000000,71.7737,71.7737,71.2007,71.2007,414.71686240342,0
+DIT.US,D,20140428,000000,72.6582,72.6582,70.8054,71.3295,2034.5167815008,0
+DIT.US,D,20140429,000000,69.5686,69.5686,69.5686,69.5686,213.3688205119,0
+DIT.US,D,20140430,000000,69.5686,69.5686,67.4772,69.1403,6023.4118203665,0
+DIT.US,D,20140501,000000,69.0893,69.0893,66.993,68.7499,7069.2195603403,0
+DIT.US,D,20140502,000000,66.6096,68.9357,66.6096,68.8927,5023.6837317708,0
+DIT.US,D,20140505,000000,67.4592,68.8378,67.4592,68.0761,4551.8681709206,0
+DIT.US,D,20140506,000000,69.6384,70.1146,68.1271,69.1163,11393.694669025,0
+DIT.US,D,20140507,000000,70.1056,70.2594,70.1056,70.2594,526.91079619371,0
+DIT.US,D,20140508,000000,67.7836,68.4824,67.7836,68.4824,1056.8267870425,0
+DIT.US,D,20140512,000000,69.6843,69.6843,67.9633,69.2371,2397.1436032159,0
+DIT.US,D,20140513,000000,68.718,70.2873,68.718,69.9439,2016.4856135702,0
+DIT.US,D,20140514,000000,70.5448,71.8356,69.6843,70.8463,6046.4516460556,0
+DIT.US,D,20140515,000000,71.8356,71.8356,70.0647,70.7595,6852.8455451733,0
+DIT.US,D,20140516,000000,70.5448,70.7335,70.5448,70.7335,601.03893101944,0
+DIT.US,D,20140519,000000,70.8463,70.8463,68.9197,70.0557,623.07702515682,0
+DIT.US,D,20140520,000000,70.484,71.4054,70.484,71.1997,1349.3324001386,0
+DIT.US,D,20140521,000000,71.2087,71.2087,71.2087,71.2087,349.60431154298,0
+DIT.US,D,20140522,000000,68.9107,71.3964,68.9107,70.8463,1936.3470894343,0
+DIT.US,D,20140523,000000,70.5368,70.8203,70.456,70.456,1835.1722027127,0
+DIT.US,D,20140527,000000,70.6566,70.7595,69.3499,70.1056,3375.8353292259,0
+DIT.US,D,20140528,000000,70.1425,70.1425,69.2541,69.4698,6082.5139819168,0
+DIT.US,D,20140529,000000,69.2022,70.1695,68.8209,68.8478,4130.1391876553,0
+DIT.US,D,20140602,000000,69.2541,69.2541,68.0761,69.2291,3171.4820926793,0
+DIT.US,D,20140603,000000,70.1994,70.1994,68.0591,68.0591,1538.6596634098,0
+DIT.US,D,20140604,000000,67.8335,69.1253,67.8335,68.6092,6036.4343305386,0
+DIT.US,D,20140606,000000,69.1702,70.1146,67.9713,69.1702,8104.0082532455,0
+DIT.US,D,20140609,000000,70.5448,70.5448,68.0591,69.341,12265.201119003,0
+DIT.US,D,20140610,000000,69.341,69.341,69.341,69.341,1.0017315516991,0
+DIT.US,D,20140611,000000,67.9214,68.9965,66.7005,68.8209,9995.2774228533,0
+DIT.US,D,20140612,000000,69.5286,69.5456,69.5286,69.5456,568.98352136507,0
+DIT.US,D,20140613,000000,69.2541,69.7013,68.9875,69.5526,5659.7832670997,0
+DIT.US,D,20140617,000000,68.3606,70.0837,68.3606,69.0834,12852.215808299,0
+DIT.US,D,20140618,000000,70.1695,70.1695,69.6843,69.6843,487.84326567745,0
+DIT.US,D,20140619,000000,68.8478,68.8478,68.8478,68.8478,125.21644396238,0
+DIT.US,D,20140620,000000,68.8478,68.8478,68.8298,68.8298,833.44065101363,0
+DIT.US,D,20140623,000000,66.7654,68.4824,66.7654,67.603,443.76707740269,0
+DIT.US,D,20140624,000000,67.7657,69.305,67.2765,68.5094,5532.563360034,0
+DIT.US,D,20140626,000000,68.0411,68.4276,68.0411,68.2209,2109.6466478782,0
+DIT.US,D,20140627,000000,68.1271,70.9691,67.536,67.536,11812.418457636,0
+DIT.US,D,20140630,000000,68.1779,71.9395,68.1779,70.3322,3590.2058812895,0
+DIT.US,D,20140701,000000,68.9556,68.9556,68.9556,68.9556,224.38786758059,0
+DIT.US,D,20140702,000000,70.484,70.484,68.3426,69.5136,8487.6714375462,0
+DIT.US,D,20140703,000000,71.9295,71.9295,68.8398,68.8398,555.96101119298,0
+DIT.US,D,20140707,000000,67.8335,70.7854,67.8335,70.6786,4710.141756089,0
+DIT.US,D,20140708,000000,68.7789,71.2167,68.7789,70.8024,4065.0266367948,0
+DIT.US,D,20140709,000000,68.727,70.502,68.6272,69.5136,15233.331706688,0
+DIT.US,D,20140710,000000,67.9453,70.8463,67.9453,68.5533,3482.018873706,0
+DIT.US,D,20140711,000000,69.3768,69.6843,69.289,69.6843,2924.0543994096,0
+DIT.US,D,20140714,000000,69.7013,69.7013,69.7013,69.7013,212.3670889602,0
+DIT.US,D,20140715,000000,67.7906,69.0045,66.6845,66.6845,5514.5321921034,0
+DIT.US,D,20140716,000000,67.9993,70.2873,67.9124,69.5136,1376.3791520345,0
+DIT.US,D,20140717,000000,70.1236,70.1236,67.3274,68.1959,4386.5824648902,0
+DIT.US,D,20140718,000000,69.1702,70.8813,69.1623,70.8813,5476.4663931388,0
+DIT.US,D,20140721,000000,68.8209,69.6214,68.8209,69.341,2924.0543994096,0
+DIT.US,D,20140722,000000,70.5448,70.5448,69.5216,69.5626,5477.4681246905,0
+DIT.US,D,20140723,000000,70.1146,70.1146,69.2291,69.2291,785.35753653207,0
+DIT.US,D,20140724,000000,69.2541,69.2541,69.1063,69.1063,729.26056963692,0
+DIT.US,D,20140729,000000,69.6913,69.6913,69.6913,69.6913,555.96101119298,0
+DIT.US,D,20140730,000000,68.2738,69.3858,68.2738,69.289,1420.4553403093,0
+DIT.US,D,20140731,000000,67.8775,69.5726,67.8775,68.8039,9845.0176900985,0
+DIT.US,D,20140801,000000,69.6304,69.6384,67.9035,69.1533,11473.833193161,0
+DIT.US,D,20140804,000000,68.3077,69.7183,67.0689,68.8947,17051.474473022,0
+DIT.US,D,20140805,000000,68.7609,69.6674,68.4914,68.5264,8821.248044262,0
+DIT.US,D,20140806,000000,68.6342,69.878,68.6342,69.4448,1415.4466825508,0
+DIT.US,D,20140811,000000,69.0135,70.0317,68.9795,69.0415,4773.2508438461,0
+DIT.US,D,20140812,000000,69.6234,70.0487,69.2122,70.0487,2925.0561309613,0
+DIT.US,D,20140813,000000,70.2723,71.1348,69.5795,70.7026,15554.887534783,0
+DIT.US,D,20140815,000000,71.5561,71.5561,70.427,70.427,603.04239412284,0
+DIT.US,D,20140818,000000,70.443,70.443,70.443,70.443,107.1852760318,0
+DIT.US,D,20140820,000000,70.7026,73.8521,70.7026,72.8629,6937.9927270678,0
+DIT.US,D,20140821,000000,71.9983,75.0131,71.9983,73.0006,8666.9813853004,0
+DIT.US,D,20140822,000000,73.5566,73.5566,73.5566,73.5566,590.01988395075,0
+DIT.US,D,20140825,000000,73.7473,74.1516,72.8629,74.1187,6514.2602806991,0
+DIT.US,D,20140828,000000,74.0667,74.3094,72.3388,73.2032,4807.3097166038,0
+DIT.US,D,20140829,000000,73.6624,73.6624,72.8957,72.8957,281.48656602744,0
+DIT.US,D,20140902,000000,72.9367,72.9367,71.1688,72.4266,2879.9782111348,0
+DIT.US,D,20140904,000000,71.2396,71.2396,71.2396,71.2396,146.25280654806,0
+DIT.US,D,20140905,000000,73.1613,73.1613,73.1613,73.1613,741.28134825731,0
+DIT.US,D,20140908,000000,73.2632,73.2632,73.2632,73.2632,251.43461947647,0
+DIT.US,D,20140915,000000,71.3075,71.3075,70.6746,70.7026,890.53934946047,0
+DIT.US,D,20140916,000000,71.2227,72.9457,70.2723,70.8763,5004.6508322886,0
+DIT.US,D,20140919,000000,71.3255,73.2482,71.3255,73.2482,654.13070325949,0
+DIT.US,D,20140923,000000,72.6013,74.1426,72.6013,73.6784,3228.5807911261,0
+DIT.US,D,20140924,000000,73.5566,73.7753,73.4228,73.7753,2279.9410116671,0
+DIT.US,D,20140925,000000,73.8271,73.8271,73.6285,73.6285,1906.2951428833,0
+DIT.US,D,20140926,000000,73.0735,73.2881,73.0735,73.1523,1737.0025106462,0
+DIT.US,D,20140929,000000,73.2881,74.5858,73.2881,73.5916,2392.1349454574,0
+DIT.US,D,20140930,000000,74.1516,75.8337,73.0735,73.0735,4021.9521800718,0
+DIT.US,D,20141001,000000,73.0815,73.2881,72.7939,72.7939,627.08395136362,0
+DIT.US,D,20141002,000000,71.5651,71.592,71.5651,71.592,508.87962826313,0
+DIT.US,D,20141003,000000,71.8077,71.9983,71.8077,71.9983,226.39133068399,0
+DIT.US,D,20141006,000000,71.9983,72.4186,71.5651,72.4186,1313.2700642775,0
+DIT.US,D,20141008,000000,71.626,71.626,71.626,71.626,238.41210930438,0
+DIT.US,D,20141009,000000,70.2723,70.9212,70.2723,70.9212,350.60604309467,0
+DIT.US,D,20141013,000000,70.6746,70.7285,70.6746,70.7026,563.97486360658,0
+DIT.US,D,20141016,000000,68.9795,68.9795,67.4182,67.4182,1540.6631265132,0
+DIT.US,D,20141017,000000,67.6858,67.6858,67.6858,67.6858,223.38613602889,0
+DIT.US,D,20141020,000000,67.2555,68.9795,63.8495,68.9795,2925.0561309613,0
+DIT.US,D,20141021,000000,67.2555,71.8247,67.2466,71.8247,3230.5842542295,0
+DIT.US,D,20141022,000000,74.1426,76.1801,67.6858,71.5651,10227.679142848,0
+DIT.US,D,20141023,000000,70.3442,72.1041,70.3442,72.1041,408.70647309322,0
+DIT.US,D,20141024,000000,70.7026,74.0079,68.1161,70.8863,5142.889786423,0
+DIT.US,D,20141027,000000,71.3934,71.3934,71.3934,71.3934,233.40345154588,0
+DIT.US,D,20141029,000000,71.5651,72.4266,70.6926,72.4266,1158.0016737641,0
+DIT.US,D,20141030,000000,71.5651,72.4266,71.0241,72.4266,1453.5124815154,0
+DIT.US,D,20141031,000000,72.3926,72.3926,72.3926,72.3926,226.39133068399,0
+DIT.US,D,20141106,000000,72.5504,73.0026,72.5504,72.5843,624.07875670852,0
+DIT.US,D,20141107,000000,74.3124,74.3124,74.3124,74.3124,371.64240568036,0
+DIT.US,D,20141110,000000,75.9105,76.1042,75.9105,76.1042,460.79651378157,0
+DIT.US,D,20141111,000000,74.3124,75.1778,73.4508,75.1778,3495.0413838781,0
+DIT.US,D,20141112,000000,74.3124,74.3124,74.3124,74.3124,107.1852760318,0
+DIT.US,D,20141113,000000,74.3124,74.3124,74.3124,74.3124,159.27531672015,0
+DIT.US,D,20141117,000000,73.0255,74.3124,73.0155,74.3124,690.19303912066,0
+DIT.US,D,20141118,000000,73.0595,75.6101,73.0595,74.1646,2638.5609071754,0
+DIT.US,D,20141121,000000,73.4508,73.4508,72.5843,72.8019,989.71077307868,0
+DIT.US,D,20141124,000000,72.6851,72.6851,71.8516,71.8516,690.19303912066,0
+DIT.US,D,20141125,000000,67.8835,71.2107,66.7474,69.5576,7032.1554929275,0
+DIT.US,D,20141126,000000,70.0167,70.0167,69.8171,69.9918,589.01815239905,0
+DIT.US,D,20141201,000000,68.2638,69.5576,68.2638,69.5576,415.71859395511,0
+DIT.US,D,20141202,000000,71.4442,71.4442,71.4442,71.4442,420.72725171361,0
+DIT.US,D,20141208,000000,67.2536,69.344,66.5897,66.8981,2398.1453347676,0
+DIT.US,D,20141209,000000,67.0009,67.0109,67.0009,67.0109,564.97659515828,0
+DIT.US,D,20141211,000000,67.3993,67.3993,67.3993,67.3993,387.67011050754,0
+DIT.US,D,20141215,000000,66.3192,69.1283,66.1015,69.1283,1280.2129230714,0
+DIT.US,D,20141217,000000,68.744,68.744,68.744,68.744,253.43808257986,0
+DIT.US,D,20141218,000000,66.6506,71.633,66.6506,66.9661,9651.6835006205,0
+DIT.US,D,20141219,000000,66.7574,66.7574,66.7574,66.7574,149.25800120316,0
+DIT.US,D,20141222,000000,67.0639,67.1757,66.9821,67.0539,975.68653135489,0
+DIT.US,D,20141223,000000,67.7118,67.7118,67.575,67.6329,2984.1582925115,0
+DIT.US,D,20141224,000000,65.1123,71.633,65.0314,69.1283,16743.942886649,0
+DIT.US,D,20141226,000000,69.1283,71.1059,68.6092,68.6092,5713.8767708915,0
+DIT.US,D,20141229,000000,68.4355,70.2863,66.7474,66.7474,9657.6938899307,0
+DIT.US,D,20141230,000000,68.2638,68.2638,68.2638,68.2638,302.52292861312,0
+DIT.US,D,20141231,000000,69.344,69.344,69.1283,69.1283,580.00256843376,0
+DIT.US,D,20150102,000000,69.2561,69.2561,69.1283,69.1283,738.27615360221,0
+DIT.US,D,20150105,000000,69.1283,70.2943,68.0481,69.1373,3094.3487631984,0
+DIT.US,D,20150106,000000,70.423,70.423,69.1283,69.1283,365.63201637016,0
+DIT.US,D,20150107,000000,69.1283,69.2142,69.1283,69.2142,393.68049981773,0
+DIT.US,D,20150108,000000,69.1283,69.2561,69.1283,69.2561,1585.7410463396,0
+DIT.US,D,20150109,000000,69.1722,69.1722,68.9297,68.9566,1323.2873797945,0
+DIT.US,D,20150112,000000,68.2638,68.2638,67.3993,67.3993,430.7445672306,0
+DIT.US,D,20150113,000000,68.2638,68.2638,68.2638,68.2638,107.1852760318,0
+DIT.US,D,20150116,000000,68.2638,68.3057,68.2638,68.3057,560.96966895148,0
+DIT.US,D,20150120,000000,69.6005,69.6005,69.6005,69.6005,732.26576429202,0
+DIT.US,D,20150121,000000,70.6576,71.5032,70.6576,71.2886,2876.9730164797,0
+DIT.US,D,20150122,000000,73.7503,73.7503,71.2886,71.2886,264.45712964855,0
+DIT.US,D,20150123,000000,69.9918,69.9918,69.9918,69.9918,184.31860551263,0
+DIT.US,D,20150126,000000,70.0867,70.0867,70.0167,70.0167,358.61989550827,0
+DIT.US,D,20150127,000000,70.0167,70.0167,70.0167,70.0167,108.1870075835,0
+DIT.US,D,20150128,000000,70.0167,71.7178,70.0167,70.0167,2372.1003144234,0
+DIT.US,D,20150129,000000,70.0167,71.03,67.6578,69.1283,9663.7042792409,0
+DIT.US,D,20150202,000000,69.6434,69.6434,69.6434,69.6434,353.61123774977,0
+DIT.US,D,20150203,000000,69.6963,71.4194,69.302,69.7762,3962.8500185215,0
+DIT.US,D,20150204,000000,69.8171,69.8171,69.7762,69.7762,591.02161550245,0
+DIT.US,D,20150209,000000,70.9801,74.0039,68.4176,69.7143,5591.6655215842,0
+DIT.US,D,20150210,000000,70.3652,70.3652,67.6798,69.8021,2866.9557009627,0
+DIT.US,D,20150211,000000,70.2953,70.3232,69.281,70.1505,1812.1323770236,0
+DIT.US,D,20150212,000000,68.4325,71.6709,68.4325,71.6709,778.34541567018,0
+DIT.US,D,20150213,000000,69.4458,71.4472,69.4458,71.4472,576.99737377866,0
+DIT.US,D,20150217,000000,68.6811,71.0141,68.6811,71.0141,599.03546791604,0
+DIT.US,D,20150218,000000,71.032,71.0589,71.0141,71.0589,2716.6959682079,0
+DIT.US,D,20150219,000000,71.0141,71.0141,71.0141,71.0141,1087.8804651452,0
+DIT.US,D,20150220,000000,67.6698,68.8468,67.6698,68.8468,1857.2102968501,0
+DIT.US,D,20150226,000000,68.6342,68.6342,68.5503,68.5503,1349.3324001386,0
+DIT.US,D,20150227,000000,67.559,68.4424,67.559,68.4424,636.09953532891,0
+DIT.US,D,20150302,000000,68.4424,68.4424,68.4424,68.4424,107.1852760318,0
+DIT.US,D,20150303,000000,72.4944,72.4944,72.4944,72.4944,353.61123774977,0
+DIT.US,D,20150304,000000,70.9721,70.9881,70.6507,70.9881,927.60341687334,0
+DIT.US,D,20150305,000000,70.9881,70.9881,70.9881,70.9881,107.1852760318,0
+DIT.US,D,20150306,000000,70.9881,70.9881,70.9881,70.9881,107.1852760318,0
+DIT.US,D,20150310,000000,70.9881,70.9881,70.9881,70.9881,107.1852760318,0
+DIT.US,D,20150311,000000,69.281,69.281,67.8595,69.281,1386.3964675515,0
+DIT.US,D,20150312,000000,69.281,69.281,69.281,69.281,107.1852760318,0
+DIT.US,D,20150313,000000,69.9749,69.9749,69.9749,69.9749,223.38613602889,0
+DIT.US,D,20150316,000000,69.9749,69.9749,69.9749,69.9749,107.1852760318,0
+DIT.US,D,20150318,000000,70.6656,70.6656,70.6656,70.6656,223.38613602889,0
+DIT.US,D,20150320,000000,70.6656,70.6656,70.6656,70.6656,107.1852760318,0
+DIT.US,D,20150323,000000,70.6656,70.6656,68.4176,68.8468,1503.5990591003,0
+DIT.US,D,20150324,000000,70.1505,70.1505,67.1867,67.1867,223.38613602889,0
+DIT.US,D,20150325,000000,67.1867,67.1867,67.1867,67.1867,107.1852760318,0
+DIT.US,D,20150326,000000,67.1867,67.1867,67.1867,67.1867,107.1852760318,0
+DIT.US,D,20150327,000000,67.1867,67.1867,67.1867,67.1867,107.1852760318,0
+DIT.US,D,20150330,000000,67.1867,67.1867,67.1867,67.1867,107.1852760318,0
+DIT.US,D,20150331,000000,69.6254,69.6344,69.6254,69.6254,391.67703671434,0
+DIT.US,D,20150401,000000,70.1505,70.1505,69.7143,69.7143,465.80517154007,0
+DIT.US,D,20150402,000000,71.8635,71.8635,70.9631,71.0141,465.80517154007,0
+DIT.US,D,20150406,000000,71.8805,71.8805,71.8805,71.8805,353.61123774977,0
+DIT.US,D,20150407,000000,71.8805,71.8805,71.8805,71.8805,30.051946550972,0
+DIT.US,D,20150413,000000,71.8805,71.8805,71.8805,71.8805,107.1852760318,0
+DIT.US,D,20150414,000000,71.8805,71.8805,71.8805,71.8805,107.1852760318,0
+DIT.US,D,20150415,000000,71.8805,71.8805,71.8805,71.8805,59.102161550245,0
+DIT.US,D,20150416,000000,71.8805,71.8805,71.8805,71.8805,16.027704827185,0
+DIT.US,D,20150417,000000,71.8805,71.8805,71.8805,71.8805,107.1852760318,0
+DIT.US,D,20150420,000000,69.5006,69.5006,66.415,68.6402,811.40255687625,0
+DIT.US,D,20150421,000000,70.1505,70.1505,70.1505,70.1505,1153.9947475573,0
+DIT.US,D,20150422,000000,70.5558,70.5558,70.1505,70.5558,1399.4189777236,0
+DIT.US,D,20150423,000000,70.5558,70.5558,70.5558,70.5558,107.1852760318,0
+DIT.US,D,20150424,000000,70.5558,70.5558,70.5558,70.5558,17.029436378884,0
+DIT.US,D,20150427,000000,71.0141,71.0141,71.0141,71.0141,1617.796455994,0
+DIT.US,D,20150428,000000,69.326,69.326,68.8468,68.8468,663.14628722478,0
+DIT.US,D,20150429,000000,68.8468,68.8468,68.8468,68.8468,223.38613602889,0
+DIT.US,D,20150501,000000,68.8468,68.8468,68.8468,68.8468,107.1852760318,0
+DIT.US,D,20150504,000000,69.4398,69.4658,68.1799,68.5742,1727.9869266809,0
+DIT.US,D,20150505,000000,69.0045,69.0045,69.0045,69.0045,688.18957601726,0
+DIT.US,D,20150506,000000,67.1747,67.1747,65.1841,65.1841,1204.0813251423,0
+DIT.US,D,20150507,000000,65.278,65.278,65.1013,65.1013,259.44847189006,0
+DIT.US,D,20150508,000000,66.3232,66.3232,66.3232,66.3232,107.1852760318,0
+DIT.US,D,20150511,000000,66.7544,68.4964,65.4128,68.136,2767.7842773445,0
+DIT.US,D,20150512,000000,66.1844,66.8363,66.1844,66.8363,389.67357361094,0
+DIT.US,D,20150513,000000,66.8363,66.8363,66.8363,66.8363,15.025973275486,0
+DIT.US,D,20150514,000000,66.8363,66.8363,66.8363,66.8363,107.1852760318,0
+DIT.US,D,20150518,000000,66.8363,66.8363,66.8363,66.8363,14.024241723787,0
+DIT.US,D,20150520,000000,67.9204,73.1713,67.7038,71.3414,13709.698016554,0
+DIT.US,D,20150521,000000,69.8571,72.4765,68.1271,71.8267,12786.101525887,0
+DIT.US,D,20150522,000000,72.4316,72.9127,71.6,72.7381,4950.5573284968,0
+DIT.US,D,20150526,000000,73.0145,73.0145,71.3046,71.3046,486.84153412575,0
+DIT.US,D,20150527,000000,72.9027,75.08,71.1668,71.9545,16818.071021476,0
+DIT.US,D,20150528,000000,71.4542,74.9592,70.3092,70.3092,13288.97076484,0
+DIT.US,D,20150529,000000,71.7827,73.2132,68.8757,70.3092,25920.805631765,0
+DIT.US,D,20150601,000000,71.8267,73.0825,71.7557,72.3438,11241.431473167,0
+DIT.US,D,20150602,000000,71.1738,73.5167,71.1738,73.5167,3469.9980950856,0
+DIT.US,D,20150603,000000,72.6422,72.6502,72.6422,72.6502,352.60950619807,0
+DIT.US,D,20150604,000000,72.0463,72.3018,71.5212,71.5212,464.80343998837,0
+DIT.US,D,20150605,000000,71.5212,71.5212,71.5212,71.5212,107.1852760318,0
+DIT.US,D,20150608,000000,71.5212,71.5212,71.5212,71.5212,107.1852760318,0
+DIT.US,D,20150609,000000,71.3574,73.1453,71.3574,73.0825,3159.4613140589,0
+DIT.US,D,20150610,000000,73.7813,73.7813,73.7813,73.7813,131.22683327258,0
+DIT.US,D,20150611,000000,73.7813,73.7813,73.7813,73.7813,10.017315516991,0
+DIT.US,D,20150615,000000,70.421,71.645,70.412,71.1837,1500.5938644452,0
+DIT.US,D,20150616,000000,71.608,71.7827,71.608,71.7028,464.80343998837,0
+DIT.US,D,20150617,000000,71.1738,72.0463,70.5228,70.5228,3338.771261813,0
+DIT.US,D,20150618,000000,69.8041,69.8041,69.8041,69.8041,223.38613602889,0
+DIT.US,D,20150619,000000,69.8041,69.8041,69.8041,69.8041,223.38613602889,0
+DIT.US,D,20150622,000000,69.8041,69.8041,69.8041,69.8041,107.1852760318,0
+DIT.US,D,20150623,000000,69.9179,71.0719,69.9179,70.2104,694.19996532746,0
+DIT.US,D,20150624,000000,70.6706,70.6706,70.3092,70.3092,464.80343998837,0
+DIT.US,D,20150625,000000,70.3092,71.4872,70.2993,71.1738,5531.5616284823,0
+DIT.US,D,20150629,000000,71.1738,71.1738,71.1738,71.1738,107.1852760318,0
+DIT.US,D,20150630,000000,69.0505,69.0505,69.0505,69.0505,223.38613602889,0
+DIT.US,D,20150701,000000,69.0844,70.47,69.0844,70.47,688.18957601726,0
+DIT.US,D,20150702,000000,70.3092,71.4114,70.3092,71.4114,802.38697291096,0
+DIT.US,D,20150706,000000,71.6759,71.6759,71.6759,71.6759,352.60950619807,0
+DIT.US,D,20150707,000000,70.7415,71.9643,68.5224,68.5404,4146.1668924825,0
+DIT.US,D,20150708,000000,69.0135,69.0135,68.136,68.136,3573.1764449106,0
+DIT.US,D,20150709,000000,68.136,68.136,68.136,68.136,107.1852760318,0
+DIT.US,D,20150710,000000,68.7859,68.7859,68.7859,68.7859,223.38613602889,0
+DIT.US,D,20150713,000000,68.7859,68.7859,68.7859,68.7859,107.1852760318,0
+DIT.US,D,20150714,000000,69.0045,72.2609,69.0045,69.875,8568.8116932338,0
+DIT.US,D,20150715,000000,68.7499,70.6118,68.7499,70.6118,1177.0345732464,0
+DIT.US,D,20150716,000000,69.4398,71.0011,68.4006,69.875,4146.1668924825,0
+DIT.US,D,20150717,000000,69.875,69.875,69.875,69.875,107.1852760318,0
+DIT.US,D,20150720,000000,71.2716,72.8788,71.2716,71.3934,1380.3860782413,0
+DIT.US,D,20150721,000000,71.608,72.4844,71.608,72.4844,223.38613602889,0
+DIT.US,D,20150722,000000,72.4844,72.4844,72.4844,72.4844,107.1852760318,0
+DIT.US,D,20150723,000000,72.5664,72.9127,72.5664,72.9127,352.60950619807,0
+DIT.US,D,20150727,000000,73.0016,74.1506,71.8625,72.5124,6104.5520760541,0
+DIT.US,D,20150728,000000,73.5606,73.5606,73.5516,73.5516,1500.5938644452,0
+DIT.US,D,20150729,000000,73.5516,73.5516,73.5516,73.5516,107.1852760318,0
+DIT.US,D,20150730,000000,73.5516,73.5516,73.5516,73.5516,223.38613602889,0
+DIT.US,D,20150731,000000,70.0117,74.8454,70.0117,71.6949,3338.771261813,0
+DIT.US,D,20150803,000000,73.7813,76.4726,73.7813,74.9503,6205.7269627757,0
+DIT.US,D,20150804,000000,74.9503,74.9503,74.9503,74.9503,107.1852760318,0
+DIT.US,D,20150805,000000,74.2115,74.9931,73.7813,73.9519,5414.3590369335,0
+DIT.US,D,20150807,000000,72.7291,73.4618,72.7291,73.4618,352.60950619807,0
+DIT.US,D,20150810,000000,75.1788,75.5132,71.1738,71.1738,3803.5747018014,0
+DIT.US,D,20150811,000000,72.6362,72.76,72.6362,72.76,919.58956445975,0
+DIT.US,D,20150812,000000,73.9319,73.9319,73.9319,73.9319,574.99391067527,0
+DIT.US,D,20150813,000000,73.9319,73.9319,73.9319,73.9319,107.1852760318,0
+DIT.US,D,20150814,000000,74.9781,74.9781,74.1147,74.1147,574.99391067527,0
+DIT.US,D,20150817,000000,73.9419,73.9419,73.9419,73.9419,107.1852760318,0
+DIT.US,D,20150818,000000,74.9592,74.9592,74.9592,74.9592,463.80170843667,0
+DIT.US,D,20150820,000000,74.9592,74.9592,74.9592,74.9592,107.1852760318,0
+DIT.US,D,20150821,000000,73.368,75.641,73.368,75.641,574.99391067527,0
+DIT.US,D,20150824,000000,75.0191,75.0191,74.3762,74.3762,1085.8770020418,0
+DIT.US,D,20150825,000000,75.3236,75.3236,75.3236,75.3236,223.38613602889,0
+DIT.US,D,20150826,000000,75.3236,75.3236,75.3236,75.3236,107.1852760318,0
+DIT.US,D,20150827,000000,75.3236,75.3236,75.3236,75.3236,107.1852760318,0
+DIT.US,D,20150828,000000,75.6839,75.6839,72.6362,73.5038,1036.7921560085,0
+DIT.US,D,20150831,000000,72.6362,72.8129,72.6362,72.8129,800.38350980756,0
+DIT.US,D,20150901,000000,71.9425,71.9425,71.9425,71.9425,463.80170843667,0
+DIT.US,D,20150902,000000,72.0293,72.0293,72.0293,72.0293,351.60777464637,0
+DIT.US,D,20150903,000000,72.0293,72.0293,72.0293,72.0293,107.1852760318,0
+DIT.US,D,20150904,000000,70.8973,71.9565,70.8973,71.9325,1377.3808835862,0
+DIT.US,D,20150908,000000,71.2886,71.2966,70.0277,70.0277,1377.3808835862,0
+DIT.US,D,20150909,000000,69.5895,71.2966,69.5895,69.5895,800.38350980756,0
+DIT.US,D,20150910,000000,71.0101,71.2886,71.0101,71.2886,470.81382929856,0
+DIT.US,D,20150911,000000,71.2966,71.2966,71.2966,71.2966,351.60777464637,0
+DIT.US,D,20150914,000000,71.1149,71.1149,70.9851,71.1149,463.80170843667,0
+DIT.US,D,20150915,000000,71.0719,71.0719,70.459,70.468,574.99391067527,0
+DIT.US,D,20150916,000000,69.5895,70.468,69.5895,70.468,1036.7921560085,0
+DIT.US,D,20150917,000000,70.468,70.468,70.468,70.468,301.52119706142,0
+DIT.US,D,20150918,000000,70.468,70.468,67.8515,67.8515,2644.5712964855,0
+DIT.US,D,20150921,000000,70.468,71.3315,70.468,70.7495,3906.7530516264,0
+DIT.US,D,20150922,000000,70.459,71.3315,70.2004,70.3762,20690.765200345,0
+DIT.US,D,20150923,000000,70.7136,71.1478,70.0097,70.0097,872.50818152989,0
+DIT.US,D,20150924,000000,68.5433,70.2613,68.5433,70.2613,260.45020344176,0
+DIT.US,D,20150925,000000,69.5895,69.5895,69.5895,69.5895,574.99391067527,0
+DIT.US,D,20150928,000000,70.459,71.636,69.7203,69.8081,2029.5081237423,0
+DIT.US,D,20150929,000000,69.7652,69.8081,69.7652,69.8081,2297.9721795977,0
+DIT.US,D,20150930,000000,70.8973,70.8973,69.5895,69.5895,463.80170843667,0
+DIT.US,D,20151001,000000,70.459,71.575,70.459,71.3315,1609.7826035804,0
+DIT.US,D,20151002,000000,71.7657,71.7657,71.7657,71.7657,107.1852760318,0
+DIT.US,D,20151005,000000,70.0277,73.5836,68.5603,73.5836,4844.3737840167,0
+DIT.US,D,20151006,000000,73.5836,73.5836,73.5836,73.5836,351.60777464637,0
+DIT.US,D,20151007,000000,71.3315,71.3315,71.3315,71.3315,137.23722258277,0
+DIT.US,D,20151009,000000,71.3315,71.3315,71.3315,71.3315,107.1852760318,0
+DIT.US,D,20151012,000000,73.7503,73.7503,71.9843,71.9843,518.89694378012,0
+DIT.US,D,20151013,000000,72.5783,73.0285,72.5783,73.0285,574.99391067527,0
+DIT.US,D,20151014,000000,73.0785,73.1413,72.4176,72.6612,1953.3765258132,0
+DIT.US,D,20151015,000000,73.9419,73.9419,73.9419,73.9419,223.38613602889,0
+DIT.US,D,20151016,000000,73.9419,73.9419,73.9419,73.9419,107.1852760318,0
+DIT.US,D,20151019,000000,73.9419,73.9419,73.9419,73.9419,31.053678102671,0
+DIT.US,D,20151020,000000,72.9867,72.9867,72.9867,72.9867,107.1852760318,0
+DIT.US,D,20151021,000000,72.9867,72.9867,72.9867,72.9867,107.1852760318,0
+DIT.US,D,20151022,000000,74.1087,74.1087,73.359,73.4308,800.38350980756,0
+DIT.US,D,20151023,000000,72.6362,72.6532,72.4176,72.6362,5402.3382583131,0
+DIT.US,D,20151026,000000,74.6817,74.6817,73.0715,73.0715,463.80170843667,0
+DIT.US,D,20151027,000000,72.4176,72.5853,72.4176,72.4176,1497.5886697901,0
+DIT.US,D,20151028,000000,72.4176,72.4176,72.4176,72.4176,107.1852760318,0
+DIT.US,D,20151029,000000,72.1091,73.359,72.1091,73.359,223.38613602889,0
+DIT.US,D,20151030,000000,71.646,73.0715,71.646,73.0715,351.60777464637,0
+DIT.US,D,20151102,000000,73.0715,73.0715,73.0715,73.0715,162.28051137525,0
+DIT.US,D,20151103,000000,73.2262,73.2262,73.2262,73.2262,107.1852760318,0
+DIT.US,D,20151104,000000,73.4318,73.4318,73.4318,73.4318,329.56968050899,0
+DIT.US,D,20151106,000000,72.2619,72.5774,72.2619,72.5774,223.38613602889,0
+DIT.US,D,20151109,000000,73.0545,73.0545,71.4752,71.7537,4394.5963173038,0
+DIT.US,D,20151110,000000,71.4852,71.8436,71.4852,71.4852,686.18611291386,0
+DIT.US,D,20151111,000000,71.4852,71.4852,71.4852,71.4852,107.1852760318,0
+DIT.US,D,20151112,000000,71.4852,71.4852,71.4852,71.4852,107.1852760318,0
+DIT.US,D,20151113,000000,70.6137,70.6137,69.7392,69.7392,223.38613602889,0
+DIT.US,D,20151116,000000,69.7392,69.7392,69.7392,69.7392,107.1852760318,0
+DIT.US,D,20151117,000000,69.7392,70.1435,69.7392,69.7392,1259.1765604857,0
+DIT.US,D,20151118,000000,69.6794,70.499,69.6794,70.499,798.38004670416,0
+DIT.US,D,20151119,000000,69.7842,70.6137,69.7842,70.1785,1259.1765604857,0
+DIT.US,D,20151120,000000,69.8561,70.6068,69.7941,70.2024,1259.1765604857,0
+DIT.US,D,20151123,000000,70.2024,70.2024,70.2024,70.2024,107.1852760318,0
+DIT.US,D,20151124,000000,70.2024,70.2024,70.2024,70.2024,107.1852760318,0
+DIT.US,D,20151125,000000,70.2024,70.2024,70.1945,70.1945,223.38613602889,0
+DIT.US,D,20151127,000000,70.413,70.413,70.413,70.413,107.1852760318,0
+DIT.US,D,20151130,000000,69.9619,69.9619,69.9619,69.9619,223.38613602889,0
+DIT.US,D,20151201,000000,69.9619,69.9619,69.9619,69.9619,244.42249861457,0
+DIT.US,D,20151202,000000,69.7492,69.7842,69.7492,69.7842,330.57141206069,0
+DIT.US,D,20151203,000000,69.7492,71.4752,69.4816,70.1785,12845.203687437,0
+DIT.US,D,20151204,000000,70.0027,70.0757,70.0027,70.0757,1143.9774320403,0
+DIT.US,D,20151207,000000,69.305,70.8303,68.8238,68.8238,12043.818446078,0
+DIT.US,D,20151208,000000,68.8238,71.4852,67.9803,68.9137,7662.2446389462,0
+DIT.US,D,20151209,000000,69.3948,69.7392,67.8056,67.9273,4129.1374561036,0
+DIT.US,D,20151210,000000,68.8697,69.4816,67.4762,67.7806,4704.1313667788,0
+DIT.US,D,20151211,000000,65.6434,66.7165,62.7853,66.386,10781.636690937,0
+DIT.US,D,20151214,000000,68.3017,70.8493,68.3017,70.8493,1634.8258923729,0
+DIT.US,D,20151215,000000,69.5656,70.1515,67.9993,69.1313,4247.3417792041,0
+DIT.US,D,20151216,000000,69.7392,71.9225,69.7392,71.9225,13301.993275012,0
+DIT.US,D,20151217,000000,70.6137,72.0981,70.6068,70.6068,1606.7774089253,0
+DIT.US,D,20151218,000000,71.0509,71.0509,69.305,69.305,1143.9774320403,0
+DIT.US,D,20151221,000000,71.9225,71.9225,70.9631,71.0509,1494.583475135,0
+DIT.US,D,20151222,000000,69.1313,70.5708,69.1313,70.0657,4189.2413492055,0
+DIT.US,D,20151223,000000,69.0804,70.2554,68.8149,70.1785,1374.3756889311,0
+DIT.US,D,20151224,000000,69.305,70.8303,68.719,70.3872,9069.6774690834,0
+DIT.US,D,20151229,000000,68.6501,69.7392,68.6501,69.7392,1895.2760958146,0
+DIT.US,D,20151230,000000,69.4548,69.5246,68.7529,69.305,7234.5052663707,0
+DIT.US,D,20151231,000000,68.9955,71.571,68.8797,70.0467,13624.550834659,0
+DIT.US,D,20160104,000000,70.6437,71.8117,69.5466,70.422,5598.6776424461,0
+DIT.US,D,20160105,000000,69.7293,69.8899,67.58,69.8899,22926.630023737,0
+DIT.US,D,20160106,000000,69.33,69.7662,69.33,69.5466,2209.8198030481,0
+DIT.US,D,20160107,000000,68.8278,70.3712,65.7002,68.6631,31333.161205596,0
+DIT.US,D,20160108,000000,68.6711,68.6711,65.6513,66.9211,20825.998959824,0
+DIT.US,D,20160111,000000,67.7976,68.2348,67.7976,68.2348,537.9298432624,0
+DIT.US,D,20160112,000000,67.0509,68.5782,66.9301,68.5782,1059.8319816976,0
+DIT.US,D,20160113,000000,68.2348,68.7579,67.8855,67.8855,1830.1635449542,0
+DIT.US,D,20160114,000000,67.58,67.58,66.2672,67.4942,4087.0647309322,0
+DIT.US,D,20160115,000000,65.7951,65.7951,65.7951,65.7951,559.96793739978,0
+DIT.US,D,20160119,000000,65.6104,67.4942,65.6104,65.6104,1940.3540156411,0
+DIT.US,D,20160120,000000,65.5864,65.5864,60.7997,62.9879,19919.431905536,0
+DIT.US,D,20160121,000000,62.4528,64.2877,62.3221,62.5058,3918.7738302468,0
+DIT.US,D,20160122,000000,63.8624,63.8624,61.235,61.3148,4011.9348645548,0
+DIT.US,D,20160125,000000,62.4698,64.7559,61.6113,61.9377,2093.6189430511,0
+DIT.US,D,20160126,000000,63.7047,65.3209,63.1726,63.2774,2635.5557125203,0
+DIT.US,D,20160127,000000,62.1115,63.1706,62.1115,62.9789,1956.3817204683,0
+DIT.US,D,20160128,000000,63.8355,63.8355,61.7191,61.7641,2471.2717380416,0
+DIT.US,D,20160201,000000,63.2065,64.8857,63.2065,64.8857,561.97140050318,0
+DIT.US,D,20160203,000000,66.9211,66.9211,66.9211,66.9211,222.38440447719,0
+DIT.US,D,20160209,000000,67.52,67.52,67.5111,67.5111,411.71166774832,0
+DIT.US,D,20160210,000000,68.1849,68.1849,68.1849,68.1849,129.22337016918,0
+DIT.US,D,20160212,000000,66.5298,67.2296,66.5198,66.5198,1274.2025337612,0
+DIT.US,D,20160216,000000,67.4272,67.4272,67.4272,67.4272,383.66318430074,0
+DIT.US,D,20160217,000000,67.1357,68.3257,67.0009,68.2828,1533.6510056513,0
+DIT.US,D,20160218,000000,68.3536,68.3536,68.3536,68.3536,264.45712964855,0
+DIT.US,D,20160219,000000,68.3536,68.3896,68.3536,68.3896,2096.6241377062,0
+DIT.US,D,20160222,000000,71.2566,71.2566,69.9099,70.3792,357.61816395657,0
+DIT.US,D,20160223,000000,69.9599,70.2114,69.9599,70.2114,364.63028481846,0
+DIT.US,D,20160224,000000,71.3574,71.3574,71.3574,71.3574,160.27704827185,0
+DIT.US,D,20160225,000000,70.1515,72.21,70.1515,72.21,625.08048826022,0
+DIT.US,D,20160229,000000,71.029,71.029,71.029,71.029,114.19739689369,0
+DIT.US,D,20160301,000000,71.4234,72.3398,71.4234,72.3398,411.71166774832,0
+DIT.US,D,20160302,000000,72.5194,72.5194,72.4974,72.4974,298.51600240632,0
+DIT.US,D,20160304,000000,70.9761,71.029,70.9761,71.029,641.1081930874,0
+DIT.US,D,20160307,000000,71.029,71.029,71.029,71.029,215.3722836153,0
+DIT.US,D,20160310,000000,69.88,70.1375,69.7822,69.7822,430.7445672306,0
+DIT.US,D,20160311,000000,70.5438,70.5438,70.5438,70.5438,118.20432310049,0
+DIT.US,D,20160314,000000,69.8001,69.8001,69.8001,69.8001,290.50214999273,0
+DIT.US,D,20160315,000000,70.5438,71.029,70.501,71.029,1140.9722373852,0
+DIT.US,D,20160316,000000,68.1859,71.029,68.1859,70.8074,938.62246394203,0
+DIT.US,D,20160318,000000,69.7562,72.5644,69.7402,72.5644,1015.7557934229,0
+DIT.US,D,20160322,000000,72.6602,73.1334,72.5644,72.5714,923.59649066654,0
+DIT.US,D,20160323,000000,72.4745,72.4745,70.421,70.421,477.82595016046,0
+DIT.US,D,20160329,000000,71.8615,71.8615,71.4642,71.5541,395.68396292113,0
+DIT.US,D,20160406,000000,70.2384,70.2384,70.2384,70.2384,233.40345154588,0
+DIT.US,D,20160408,000000,70.5898,71.5531,70.5898,71.5531,230.39825689079,0
+DIT.US,D,20160414,000000,72.3398,72.3398,71.7148,71.7148,238.41210930438,0
+DIT.US,D,20160415,000000,71.5531,71.5531,71.5531,71.5531,398.68915757623,0
+DIT.US,D,20160418,000000,71.9933,71.9933,69.273,70.1945,3446.9582693965,0
+DIT.US,D,20160419,000000,71.579,71.9515,71.3345,71.6839,1711.9592218537,0
+DIT.US,D,20160420,000000,71.3075,71.9933,71.1149,71.9015,1375.3774204828,0
+DIT.US,D,20160421,000000,71.8785,72.1251,71.8785,72.1251,787.36099963547,0
+DIT.US,D,20160422,000000,72.168,73.922,72.168,73.922,1234.1332716933,0
+DIT.US,D,20160425,000000,73.6575,74.0547,73.6575,74.0547,2753.7600356207,0
+DIT.US,D,20160426,000000,74.536,74.536,74.536,74.536,295.51080775123,0
+DIT.US,D,20160427,000000,72.7929,75.2796,72.783,74.8065,2007.4700296049,0
+DIT.US,D,20160428,000000,74.476,75.6121,74.476,75.6121,356.61643240487,0
+DIT.US,D,20160429,000000,75.0481,75.5252,75.0481,75.5252,574.99391067527,0
+DIT.US,D,20160502,000000,74.508,75.2407,74.3512,75.2407,617.06663584663,0
+DIT.US,D,20160503,000000,73.9479,75.5412,73.9479,75.1159,581.00429998546,0
+DIT.US,D,20160504,000000,74.0009,75.4724,74.0009,75.4724,2772.792935103,0
+DIT.US,D,20160511,000000,72.9147,74.6637,72.0583,74.6637,852.47355049591,0
+DIT.US,D,20160512,000000,74.5529,74.5529,74.5529,74.5529,116.20085999709,0
+DIT.US,D,20160513,000000,73.4288,74.5958,72.9337,73.7253,5850.1122619226,0
+DIT.US,D,20160516,000000,74.471,74.471,73.8231,73.8231,1152.9930160056,0
+DIT.US,D,20160517,000000,73.9889,75.3675,73.9889,74.5609,6017.4014310563,0
+DIT.US,D,20160519,000000,75.2477,75.2477,75.2477,75.2477,381.65972119735,0
+DIT.US,D,20160520,000000,74.6927,75.5612,74.2514,75.5612,852.47355049591,0
+DIT.US,D,20160523,000000,75.5242,75.5612,74.2514,75.0401,2610.5124237278,0
+DIT.US,D,20160525,000000,74.2954,75.0111,74.2514,74.8973,1062.8371763527,0
+DIT.US,D,20160527,000000,75.5352,75.5612,73.9699,73.9889,1241.1453925551,0
+DIT.US,D,20160531,000000,73.8052,75.6151,73.8052,74.6837,11177.320653858,0
+DIT.US,D,20160601,000000,74.8225,75.3744,73.1174,75.3744,8627.9138547841,0
+DIT.US,D,20160606,000000,74.2514,75.1299,74.2514,75.1299,559.96793739978,0
+DIT.US,D,20160608,000000,75.086,75.086,75.086,75.086,242.41903551117,0
+DIT.US,D,20160609,000000,75.4942,75.5712,74.9741,75.5152,2354.0691464928,0
+DIT.US,D,20160610,000000,73.9889,77.3182,73.392,74.7276,6513.2585491474,0
+DIT.US,D,20160613,000000,75.1299,76.8779,75.1209,75.2008,3207.5444285404,0
+DIT.US,D,20160614,000000,74.9911,76.4506,74.9911,75.9195,867.49952377139,0
+DIT.US,D,20160615,000000,75.669,76.0273,75.3386,75.669,663.14628722478,0
+DIT.US,D,20160616,000000,76.4506,76.4506,74.9622,76.1392,1675.8968859925,0
+DIT.US,D,20160617,000000,76.8869,76.8869,75.7897,75.7897,932.61207463183,0
+DIT.US,D,20160620,000000,76.0084,76.4406,75.9855,76.4406,1939.3522840894,0
+DIT.US,D,20160621,000000,77.3281,77.3281,77.3281,77.3281,944.63285325222,0
+DIT.US,D,20160622,000000,77.423,77.423,77.423,77.423,264.45712964855,0
+DIT.US,D,20160623,000000,77.7653,77.7653,74.9911,76.1162,10340.87480819,0
+DIT.US,D,20160624,000000,75.8087,75.8087,75.8087,75.8087,157.27185361675,0
+DIT.US,D,20160627,000000,76.4506,76.802,76.4506,76.4646,536.9281117107,0
+DIT.US,D,20160628,000000,76.9307,76.9307,76.9307,76.9307,253.43808257986,0
+DIT.US,D,20160629,000000,77.9869,78.7327,77.405,78.7237,4589.9339698851,0
+DIT.US,D,20160630,000000,78.7517,78.7517,78.7517,78.7517,267.46232430365,0
+DIT.US,D,20160701,000000,78.2046,78.4702,78.2046,78.4702,720.24498567163,0
+DIT.US,D,20160705,000000,79.0841,81.2732,79.0841,80.3498,8420.5554235824,0
+DIT.US,D,20160706,000000,81.7215,81.7215,80.282,80.282,7199.4446620612,0
+DIT.US,D,20160707,000000,80.4048,80.4048,80.4048,80.4048,507.87789671143,0
+DIT.US,D,20160711,000000,80.4048,80.4048,78.8225,78.8225,610.05451498473,0
+DIT.US,D,20160712,000000,79.8527,79.9655,79.8527,79.9655,333.57660671579,0
+DIT.US,D,20160713,000000,80.4048,81.7125,80.4048,81.7125,1396.4137830685,0
+DIT.US,D,20160714,000000,81.5618,81.5618,81.3082,81.3082,235.40691464928,0
+DIT.US,D,20160715,000000,79.6102,80.9698,79.6102,80.9698,1752.0284839217,0
+DIT.US,D,20160718,000000,79.6102,80.8451,79.6102,80.8451,1917.314189952,0
+DIT.US,D,20160719,000000,81.7215,81.7215,80.8451,81.7125,1349.3324001386,0
+DIT.US,D,20160720,000000,80.8451,80.8451,79.9655,80.4048,2879.9782111348,0
+DIT.US,D,20160721,000000,79.6102,79.9057,79.5273,79.7419,1559.6960259955,0
+DIT.US,D,20160722,000000,79.1719,79.3486,79.1719,79.3486,1136.9653111784,0
+DIT.US,D,20160725,000000,79.2628,81.5388,79.2598,80.3948,15294.437331341,0
+DIT.US,D,20160726,000000,81.0946,81.4999,78.8255,79.1719,13829.905802758,0
+DIT.US,D,20160727,000000,80.3948,80.3948,78.3624,78.3624,4667.067299366,0
+DIT.US,D,20160728,000000,79.7,80.0943,78.6428,78.6428,4641.0222790218,0
+DIT.US,D,20160729,000000,79.2778,79.5273,79.2778,79.5273,412.71339930002,0
+DIT.US,D,20160801,000000,78.6278,80.7551,78.6278,80.5695,1310.2648696224,0
+DIT.US,D,20160802,000000,80.5515,80.5515,80.1582,80.1582,948.63977945902,0
+DIT.US,D,20160803,000000,79.9655,79.9655,79.9655,79.9655,417.72205705851,0
+DIT.US,D,20160804,000000,79.6721,79.6721,79.6721,79.6721,138.23895413447,0
+DIT.US,D,20160805,000000,79.5832,79.5832,79.5832,79.5832,130.22510172088,0
+DIT.US,D,20160808,000000,79.69,79.69,78.3414,78.3414,1123.9428010064,0
+DIT.US,D,20160809,000000,79.2358,79.2358,79.0821,79.0821,256.44327723496,0
+DIT.US,D,20160812,000000,79.2488,80.9758,79.2488,80.9758,532.92118550391,0
+DIT.US,D,20160815,000000,80.9927,81.0007,80.9927,81.0007,368.63721102526,0
+DIT.US,D,20160816,000000,79.4006,80.1652,79.4006,80.1652,1190.0570834185,0
+DIT.US,D,20160817,000000,79.707,79.707,79.6361,79.699,952.64670566582,0
+DIT.US,D,20160818,000000,79.3666,79.4194,79.3336,79.3336,2201.8059506346,0
+DIT.US,D,20160822,000000,79.1749,79.3376,79.1699,79.2847,1784.083893576,0
+DIT.US,D,20160823,000000,78.3772,78.3772,78.3772,78.3772,107.1852760318,0
+DIT.US,D,20160824,000000,79.9835,80.1033,78.4042,78.4042,718.24152256823,0
+DIT.US,D,20160826,000000,79.6301,80.3868,79.4594,80.3868,1874.239733229,0
+DIT.US,D,20160829,000000,80.1213,80.5026,80.1213,80.1293,1316.2752589326,0
+DIT.US,D,20160830,000000,80.7113,80.7113,79.681,79.681,695.20169687915,0
+DIT.US,D,20160831,000000,80.6394,80.6474,79.4914,79.7499,989.71077307868,0
+DIT.US,D,20160901,000000,80.1213,80.5615,79.9745,80.1752,1488.5730858248,0
+DIT.US,D,20160902,000000,80.4586,80.4586,79.5263,79.5263,1347.3289370352,0
+DIT.US,D,20160907,000000,80.6474,80.6474,79.2398,79.2398,1544.67005272,0
+DIT.US,D,20160908,000000,79.4194,80.4676,79.4194,80.0703,1375.3774204828,0
+DIT.US,D,20160912,000000,80.9588,80.9588,80.1193,80.319,429.7428356789,0
+DIT.US,D,20160913,000000,79.2578,80.3418,79.2578,79.8657,981.69692066509,0
+DIT.US,D,20160914,000000,77.9461,79.8887,77.9461,79.0231,3415.9045912938,0
+DIT.US,D,20160915,000000,80.4058,80.5615,79.681,80.265,669.15667653498,0
+DIT.US,D,20160916,000000,79.69,80.5525,79.69,80.5525,1146.9826266954,0
+DIT.US,D,20160919,000000,81.0007,81.0007,79.6191,79.6191,241.41730395948,0
+DIT.US,D,20160921,000000,80.5944,80.5944,80.5944,80.5944,246.42596171797,0
+DIT.US,D,20160922,000000,80.9997,80.9997,79.69,79.69,806.39389911775,0
+DIT.US,D,20160923,000000,79.8757,79.8757,79.8757,79.8757,363.62855326676,0
+DIT.US,D,20160926,000000,80.5525,80.9499,79.681,79.8347,2021.4942713287,0
+DIT.US,D,20160927,000000,78.549,79.8019,78.549,78.8903,1686.9159330612,0
+DIT.US,D,20160928,000000,79.0771,79.0771,79.0771,79.0771,160.27704827185,0
+DIT.US,D,20160929,000000,78.1427,80.3418,78.1427,80.2301,1374.3756889311,0
+DIT.US,D,20160930,000000,79.2937,80.0853,79.2488,80.0853,951.64497411412,0
+DIT.US,D,20161005,000000,80.0873,80.5655,80.0873,80.5655,557.96447429638,0
+DIT.US,D,20161006,000000,80.1213,81.0007,80.1213,80.9668,580.00256843376,0
+DIT.US,D,20161007,000000,81.0007,81.0007,80.9169,80.9169,290.50214999273,0
+DIT.US,D,20161011,000000,80.9169,80.9169,80.9169,80.9169,194.33592102962,0
+DIT.US,D,20161012,000000,80.9758,81.0007,80.9668,81.0007,403.69781533473,0
+DIT.US,D,20161013,000000,80.9638,81.0007,80.9638,81.0007,1174.0293785913,0
+DIT.US,D,20161018,000000,81.0007,84.6095,80.9588,81.5288,5558.6083803781,0
+DIT.US,D,20161019,000000,83.3746,83.3746,83.3746,83.3746,225.38959913229,0
+DIT.US,D,20161024,000000,80.1213,80.7881,80.1213,80.6933,725.25364343013,0
+DIT.US,D,20161026,000000,80.1652,81.0007,80.0783,80.0783,2304.9843004596,0
+DIT.US,D,20161027,000000,80.1652,81.3562,79.9475,81.3562,1960.3886466751,0
+DIT.US,D,20161028,000000,81.0876,81.0926,81.0876,81.0876,1620.8016506491,0
+DIT.US,D,20161101,000000,79.681,79.681,79.2398,79.2398,1146.9826266954,0
+DIT.US,D,20161102,000000,80.5615,80.5615,79.0661,79.7239,725.25364343013,0
+DIT.US,D,20161103,000000,79.4194,79.4644,79.4194,79.4644,359.62162705997,0
+DIT.US,D,20161104,000000,79.7929,79.7929,79.7929,79.7929,143.24761189297,0
+DIT.US,D,20161107,000000,79.2218,80.3928,79.2218,79.5612,2042.5306339144,0
+DIT.US,D,20161109,000000,78.3404,79.6161,77.6366,78.9593,3882.7114943856,0
+DIT.US,D,20161110,000000,78.6059,79.4006,77.6366,77.9161,2055.5531440865,0
+DIT.US,D,20161111,000000,77.4578,80.276,77.4578,80.276,2455.2440332144,0
+DIT.US,D,20161114,000000,80.7232,82.6838,80.7232,82.6838,334.57833826749,0
+DIT.US,D,20161116,000000,82.9284,82.9284,82.7527,82.9284,1050.8163977323,0
+DIT.US,D,20161117,000000,82.4592,82.7987,81.2962,82.7987,480.83114481555,0
+DIT.US,D,20161118,000000,82.3994,82.3994,81.1645,81.1645,380.65798964565,0
+DIT.US,D,20161121,000000,82.7967,87.0303,82,83.8109,5332.2170496942,0
+DIT.US,D,20161122,000000,83.7241,83.7241,81.1645,81.1645,2476.2803958001,0
+DIT.US,D,20161123,000000,82.575,87.6043,80.325,83.3706,10612.3440587,0
+DIT.US,D,20161128,000000,83.7659,84.8271,83.1061,83.4116,4750.211018157,0
+DIT.US,D,20161130,000000,83.0622,86.2796,83.0622,84.3838,14251.634786023,0
+DIT.US,D,20161201,000000,84.2541,84.2541,84.2541,84.2541,228.39479378739,0
+DIT.US,D,20161202,000000,84.6454,84.6883,84.4048,84.4398,755.3055899811,0
+DIT.US,D,20161205,000000,84.6923,84.6923,84.6454,84.6454,472.81729240196,0
+DIT.US,D,20161206,000000,86.3246,86.3246,86.3246,86.3246,455.78785602308,0
+DIT.US,D,20161207,000000,84.6035,86.6779,83.8339,85.1356,2666.6093906229,0
+DIT.US,D,20161208,000000,84.8691,85.5758,84.8691,85.5758,562.97313205488,0
+DIT.US,D,20161209,000000,89.0109,89.0109,83.2828,84.34,10619.356179562,0
+DIT.US,D,20161212,000000,86.4563,87.2938,84.4278,85.1785,7671.2602229115,0
+DIT.US,D,20161215,000000,86.0171,86.5012,85.7545,85.9721,1961.3903782268,0
+DIT.US,D,20161216,000000,86.2796,87.7611,85.3962,85.5758,4523.819687473,0
+DIT.US,D,20161219,000000,88.2262,88.2262,86.7239,86.7239,862.4908660129,0
+DIT.US,D,20161220,000000,88.0815,90.8847,87.781,90.3855,2464.2596171797,0
+DIT.US,D,20161221,000000,88.4848,92.1904,88.4848,91.243,11035.074773517,0
+DIT.US,D,20161222,000000,90.66,90.66,87.6941,88.6984,7892.642895837,0
+DIT.US,D,20161223,000000,88.4848,93.3624,88.4848,92.0117,19419.567861238,0
+DIT.US,D,20161227,000000,94.3906,101.444,92.9111,101.444,5028.6923895293,0
+DIT.US,D,20161228,000000,100.955,100.955,98.0602,98.0602,778.34541567018,0
+DIT.US,D,20161229,000000,99.4877,102.073,98.177,101.215,5088.7962826313,0
+DIT.US,D,20161230,000000,97.9255,102.253,97.8865,101.724,15315.473693927,0
+DIT.US,D,20170103,000000,102.153,102.343,101.894,102.343,1650.8535972001,0
+DIT.US,D,20170104,000000,101.704,102.483,101.704,102.483,310.53678102671,0
+DIT.US,D,20170106,000000,103.461,105.257,102.603,104.549,7125.3165272355,0
+DIT.US,D,20170109,000000,105.817,105.817,105.517,105.557,1207.0865197974,0
+DIT.US,D,20170110,000000,103.291,108.702,103.291,106.815,11198.357016444,0
+DIT.US,D,20170112,000000,107.045,107.045,107.045,107.045,332.57487516409,0
+DIT.US,D,20170113,000000,104.459,105.327,104.459,105.327,1053.8215923874,0
+DIT.US,D,20170117,000000,105.257,105.257,99.4079,100.026,5119.8499607339,0
+DIT.US,D,20170118,000000,100.026,100.636,99.9474,100.466,885.53069170198,0
+DIT.US,D,20170119,000000,99.1872,99.8471,93.3624,93.3624,1324.2891113462,0
+DIT.US,D,20170120,000000,93.7727,95.5196,93.7727,95.1572,1299.2458225537,0
+DIT.US,D,20170123,000000,94.6301,95.3419,94.6301,95.3419,948.63977945902,0
+DIT.US,D,20170124,000000,95.7493,99.0385,95.7493,98.0702,1312.2683327258,0
+DIT.US,D,20170125,000000,96.8303,96.8303,94.6301,94.6301,666.15148187988,0
+DIT.US,D,20170127,000000,96.0377,96.0377,92.7065,92.7065,2764.7790826894,0
+DIT.US,D,20170130,000000,93.2346,93.2346,90.66,92.6875,3135.4197568181,0
+DIT.US,D,20170131,000000,90.7039,91.1142,90.66,91.1142,528.91425929711,0
+DIT.US,D,20170201,000000,90.2478,91.1142,90.2478,91.1142,398.68915757623,0
+DIT.US,D,20170202,000000,90.5792,90.5792,90.5792,90.5792,637.10126688061,0
+DIT.US,D,20170203,000000,91.3168,91.3168,90.4574,90.4574,230.39825689079,0
+DIT.US,D,20170206,000000,88.7164,88.7164,88.7164,88.7164,189.32726327112,0
+DIT.US,D,20170207,000000,90.8217,90.8217,89.1586,89.1586,1119.9358747996,0
+DIT.US,D,20170208,000000,89.2414,89.2414,88.1484,88.938,911.57571204615,0
+DIT.US,D,20170209,000000,88.5347,88.6535,88.5347,88.6535,856.48047670271,0
+DIT.US,D,20170210,000000,88.8501,88.8501,88.8501,88.8501,199.34457878811,0
+DIT.US,D,20170213,000000,88.8501,90.7299,88.8501,90.7299,455.78785602308,0
+DIT.US,D,20170215,000000,88.7164,88.7164,88.6275,88.6275,389.67357361094,0
+DIT.US,D,20170217,000000,88.6715,88.6715,88.6715,88.6715,110.1904706869,0
+DIT.US,D,20170221,000000,88.9829,88.9829,88.9829,88.9829,219.3792098221,0
+DIT.US,D,20170222,000000,88.5816,88.5816,88.4918,88.4918,1360.3514472073,0
+DIT.US,D,20170223,000000,88.329,88.329,88.329,88.329,132.22856482428,0
+DIT.US,D,20170227,000000,88.6715,92.5767,87.4396,89.1137,10748.579549731,0
+DIT.US,D,20170228,000000,87.5304,89.1137,87.5304,89.1137,798.38004670416,0
+DIT.US,D,20170301,000000,88.5816,88.6275,88.5816,88.6275,445.77054050609,0
+DIT.US,D,20170303,000000,89.6917,90.4883,87.3498,87.7251,13581.476377936,0
+DIT.US,D,20170307,000000,86.8187,86.8187,86.0211,86.5082,2439.2163283872,0
+DIT.US,D,20170308,000000,85.1366,88.4528,85.1366,88.4528,282.48829757914,0
+DIT.US,D,20170309,000000,87.8389,88.1913,87.7031,88.1913,741.28134825731,0
+DIT.US,D,20170310,000000,88.7164,89.0288,86.5991,88.7613,8383.4913561695,0
+DIT.US,D,20170313,000000,89.6488,89.9992,89.6488,89.9992,533.9229170556,0
+DIT.US,D,20170315,000000,89.2046,91.224,88.4918,89.2414,9024.5995492569,0
+DIT.US,D,20170316,000000,89.0288,89.0288,87.3946,88.5816,2176.7626618421,0
+DIT.US,D,20170317,000000,86.8187,88.938,86.8187,87.7031,1017.7592565263,0
+DIT.US,D,20170320,000000,87.2609,87.3498,87.216,87.3498,1575.7237308226,0
+DIT.US,D,20170321,000000,86.1998,88.5816,86.1548,88.1484,7805.4922508392,0
+DIT.US,D,20170322,000000,88.1484,88.374,88.1484,88.374,741.28134825731,0
+DIT.US,D,20170327,000000,90.5053,90.5053,90.5053,90.5053,293.50734464783,0
+DIT.US,D,20170329,000000,90.3676,90.8217,90.3676,90.8217,668.15494498328,0
+DIT.US,D,20170330,000000,87.8389,87.8389,87.7481,87.7481,280.48483447574,0
+DIT.US,D,20170331,000000,87.7929,87.7929,87.7929,87.7929,207.35843120171,0
+DIT.US,D,20170403,000000,88.4918,88.4918,87.6602,87.6951,1308.261406519,0
+DIT.US,D,20170404,000000,86.3724,86.3724,86.3724,86.3724,126.21817551408,0
+DIT.US,D,20170405,000000,87.216,90.3226,87.0393,87.7031,11439.774320403,0
+DIT.US,D,20170406,000000,86.8187,86.8187,86.8187,86.8187,177.30648465074,0
+DIT.US,D,20170410,000000,86.3306,88.5816,85.3112,87.9687,8990.5406764992,0
+DIT.US,D,20170411,000000,88.1024,88.1024,86.4633,86.4633,5368.2793855553,0
+DIT.US,D,20170412,000000,87.9687,89.7805,86.9525,87.3946,16206.013043387,0
+DIT.US,D,20170413,000000,85.2234,86.8616,85.0917,85.0917,406.70300998982,0
+DIT.US,D,20170417,000000,87.4346,87.4346,86.4174,87.3946,3477.0102159475,0
+DIT.US,D,20170418,000000,87.2609,88.1484,87.2609,88.1484,3656.3201637016,0
+DIT.US,D,20170419,000000,86.3724,86.7737,85.488,85.9063,1196.0674727287,0
+DIT.US,D,20170420,000000,86.1768,86.3076,81.5288,83.3048,4492.7660093703,0
+DIT.US,D,20170421,000000,83.3198,86.3724,83.3198,86.3724,2184.7765142557,0
+DIT.US,D,20170424,000000,86.7299,86.7737,85.0477,85.0477,1721.9765373707,0
+DIT.US,D,20170425,000000,83.7231,85.488,83.7231,84.6015,787.36099963547,0
+DIT.US,D,20170426,000000,82.9205,84.1213,82.9205,84.1213,625.08048826022,0
+DIT.US,D,20170427,000000,83.8977,86.8187,83.7181,84.6015,2800.8414185506,0
+DIT.US,D,20170501,000000,85.8423,85.8883,85.7585,85.8883,1148.9860897988,0
+DIT.US,D,20170503,000000,85.8883,86.0211,85.8883,86.0211,693.19823377576,0
+DIT.US,D,20170504,000000,85.6507,85.6507,85.6507,85.6507,109.1887391352,0
+DIT.US,D,20170505,000000,86.9814,93.4002,86.9814,90.5422,3202.5357707819,0
+DIT.US,D,20170508,000000,92.2094,93.1338,92.2094,93.1338,459.79478222987,0
+DIT.US,D,20170509,000000,92.7435,95.0205,92.2832,94.9735,1658.8674496137,0
+DIT.US,D,20170511,000000,93.1338,94.0851,93.1338,94.0851,397.68742602453,0
+DIT.US,D,20170512,000000,92.2552,92.3012,89.8185,89.9083,1376.3791520345,0
+DIT.US,D,20170515,000000,89.9083,90.7209,89.9083,90.1738,1738.0042421979,0
+DIT.US,D,20170516,000000,91.4257,93.2626,89.7267,91.4257,3324.7470200892,0
+DIT.US,D,20170517,000000,90.4024,90.4474,90.4024,90.4474,1071.852760318,0
+DIT.US,D,20170518,000000,91.6313,92.2094,90.2188,91.0863,2254.8977228746,0
+DIT.US,D,20170519,000000,91.4257,91.8449,90.9954,90.9954,601.03893101944,0
+DIT.US,D,20170522,000000,91.3348,91.4257,91.3068,91.3068,731.26403274032,0
+DIT.US,D,20170524,000000,90.5422,93.1338,88.2652,91.8449,8730.0904730574,0
+DIT.US,D,20170525,000000,91.8449,91.8449,91.8449,91.8449,224.38786758059,0
+DIT.US,D,20170526,000000,90.5422,90.5422,90.4474,90.5422,4533.83700299,0
+DIT.US,D,20170531,000000,90.5861,90.5861,90.5861,90.5861,146.25280654806,0
+DIT.US,D,20170601,000000,83.5254,92.3012,83.5254,90.4474,3313.7279730205,0
+DIT.US,D,20170602,000000,91.216,91.216,90.5861,91.0863,709.22593860294,0
+DIT.US,D,20170607,000000,90.5422,90.5422,90.5422,90.5422,109.1887391352,0
+DIT.US,D,20170609,000000,90.5422,90.7209,90.5422,90.7209,608.05105188134,0
+DIT.US,D,20170612,000000,90.3576,90.5422,88.6625,90.5422,445.77054050609,0
+DIT.US,D,20170613,000000,91.3348,91.3348,90.8587,90.8587,291.50388154443,0
+DIT.US,D,20170614,000000,91.6313,91.6313,91.6313,91.6313,156.27012206505,0
+DIT.US,D,20170615,000000,89.3662,91.4257,89.3662,91.4257,487.84326567745,0
+DIT.US,D,20170616,000000,90.5422,92.0117,90.5422,92.0117,650.1237770527,0
+DIT.US,D,20170619,000000,90.5861,91.8449,90.5861,91.8449,1119.9358747996,0
+DIT.US,D,20170620,000000,91.9458,91.9458,91.9458,91.9458,175.30302154734,0
+DIT.US,D,20170622,000000,92.2094,92.2094,92.2094,92.2094,447.77400360948,0
+DIT.US,D,20170623,000000,93.1786,94.3067,93.1786,94.0851,1275.2042653129,0
+DIT.US,D,20170626,000000,93.6229,93.6229,93.6229,93.6229,109.1887391352,0
+DIT.US,D,20170705,000000,93.1786,93.1786,93.1786,93.1786,404.69954688642,0
+DIT.US,D,20170706,000000,92.385,92.385,92.385,92.385,114.19739689369,0
+DIT.US,D,20170710,000000,93.1786,93.1786,93.1786,93.1786,281.48656602744,0
+DIT.US,D,20170711,000000,94.9735,99.4977,94.9735,97.6339,6176.6767477765,0
+DIT.US,D,20170712,000000,99.4178,100.816,97.1788,98.8169,4241.3313898939,0
+DIT.US,D,20170713,000000,98.8169,98.8169,97.6339,97.6339,906.56705428766,0
+DIT.US,D,20170714,000000,93.3534,97.6339,93.3534,97.6339,403.69781533473,0
+DIT.US,D,20170719,000000,88.925,90.08,88.7513,90.08,5292.1477876262,0
+DIT.US,D,20170720,000000,90.08,90.08,89.6388,89.6388,925.59995376994,0
+DIT.US,D,20170721,000000,88.31,92.2094,88.31,88.9739,6673.5355974192,0
+DIT.US,D,20170724,000000,88.31,88.7513,86.9355,86.9814,15410.638191338,0
+DIT.US,D,20170725,000000,87.8239,87.8239,82.3194,84.6255,4808.3114481555,0
+DIT.US,D,20170726,000000,84.5805,86.5352,84.4508,84.7623,2711.6873104494,0
+DIT.US,D,20170727,000000,86.0919,86.0919,86.0919,86.0919,256.44327723496,0
+DIT.US,D,20170728,000000,84.4508,85.425,84.4508,85.425,477.82595016046,0
+DIT.US,D,20170731,000000,84.1832,89.5959,82.9853,86.049,4647.032668332,0
+DIT.US,D,20170803,000000,82.0729,82.0729,82.0729,82.0729,364.63028481846,0
+DIT.US,D,20170807,000000,83.3616,83.3616,83.3616,83.3616,230.39825689079,0
+DIT.US,D,20170808,000000,82.6948,86.1189,81.7175,81.7175,1068.8475656629,0
+DIT.US,D,20170809,000000,82.6948,82.6948,82.6948,82.6948,264.45712964855,0
+DIT.US,D,20170811,000000,82.6948,82.6948,82.6948,82.6948,225.38959913229,0
+DIT.US,D,20170817,000000,80.0284,80.0284,80.0284,80.0284,450.77919826458,0
+DIT.US,D,20170821,000000,77.403,79.8029,77.403,79.7599,411.71166774832,0
+DIT.US,D,20170822,000000,80.0284,80.0284,80.0284,80.0284,169.29263223714,0
+DIT.US,D,20170824,000000,76.7871,76.7871,76.7871,76.7871,152.26319585826,0
+DIT.US,D,20170829,000000,85.0068,88.9161,85.0068,88.9161,345.59738533618,0
+DIT.US,D,20170831,000000,81.9401,83.8987,81.9401,83.8987,513.88828602162,0
+DIT.US,D,20170907,000000,83.8069,84.4738,83.5853,84.4738,636.09953532891,0
+DIT.US,D,20170908,000000,83.5853,83.5853,83.5853,83.5853,224.38786758059,0
+DIT.US,D,20170911,000000,83.141,83.141,83.141,83.141,111.1922022386,0
+DIT.US,D,20170912,000000,79.138,79.138,77.8492,77.8492,709.22593860294,0
+DIT.US,D,20170913,000000,82.0279,82.0279,82.0279,82.0279,288.49868688933,0
+DIT.US,D,20170918,000000,82.0279,82.0279,82.0279,82.0279,811.40255687625,0
+DIT.US,D,20170919,000000,81.8513,81.8513,81.8513,81.8513,139.24068568617,0
+DIT.US,D,20170920,000000,81.8513,82.0279,81.8513,82.0279,841.45450342722,0
+DIT.US,D,20170921,000000,82.0279,82.0279,82.0279,82.0279,300.51946550972,0
+DIT.US,D,20171003,000000,80.0284,80.0284,80.0284,80.0284,285.49349223423,0
+DIT.US,D,20171004,000000,80.0284,80.0284,79.138,79.138,574.99391067527,0
+DIT.US,D,20171005,000000,79.6711,82.2536,79.6711,82.0279,870.50471842649,0
+DIT.US,D,20171012,000000,79.7599,80.6483,79.7599,80.6483,447.77400360948,0
+DIT.US,D,20171016,000000,81.8053,81.8053,81.8053,81.8053,265.45886120025,0
+DIT.US,D,20171017,000000,77.9829,77.9829,77.9829,77.9829,278.48137137234,0
+DIT.US,D,20171018,000000,78.2046,80.7581,78.2046,80.4736,780.34887877358,0
+DIT.US,D,20171019,000000,78.6508,80.4736,78.6508,80.4736,643.1116561908,0
+DIT.US,D,20171025,000000,81.8053,81.8053,81.8053,81.8053,5310.1789555568,0
+DIT.US,D,20171026,000000,80.9179,80.9179,80.7402,80.7402,575.99564222697,0
+DIT.US,D,20171031,000000,82.6948,82.6948,80.0284,80.0284,2255.8994544263,0
+DIT.US,D,20171102,000000,78.6478,83.4954,78.6478,80.3838,2794.8310292404,0
+DIT.US,D,20171113,000000,80.5436,80.5436,80.5436,80.5436,430.7445672306,0
+DIT.US,D,20171114,000000,76.4466,77.96,76.4466,77.96,223.38613602889,0
+DIT.US,D,20171120,000000,78.2256,79.2977,78.2256,79.2977,1460.5246023772,0
+DIT.US,D,20171130,000000,77.1674,77.1674,77.1674,77.1674,178.30821620243,0
+DIT.US,D,20171204,000000,78.3144,78.3144,78.3144,78.3144,356.61643240487,0
+DIT.US,D,20171208,000000,81.6107,81.6107,81.6107,81.6107,255.44154568326,0
+DIT.US,D,20171211,000000,81.9681,82.1927,79.3866,79.3866,1469.5401863425,0
+DIT.US,D,20171212,000000,72.754,80.0105,72.754,80.0105,1945.3626733996,0
+DIT.US,D,20171214,000000,76.6223,79.2977,76.6223,78.8525,2977.1461716496,0
+DIT.US,D,20171215,000000,79.2977,82.8156,79.2977,82.1048,3005.1946550972,0
+DIT.US,D,20171220,000000,80.1882,80.1882,80.1882,80.1882,830.43545635853,0
+DIT.US,D,20171222,000000,79.2977,87.179,79.2977,87.179,624.07875670852,0
+DIT.US,D,20180102,000000,79.2977,79.2977,79.2977,79.2977,204.35323654661,0
+DIT.US,D,20180104,000000,80.4417,82.2246,80.4417,80.5276,947.63804790732,0
+DIT.US,D,20180108,000000,77.6256,77.6256,77.6256,77.6256,630.08914601872,0
+DIT.US,D,20180110,000000,79.8128,79.9057,79.8128,79.9057,926.60168532164,0
+DIT.US,D,20180111,000000,77.1344,77.1344,77.1344,77.1344,371.64240568036,0
+DIT.US,D,20180118,000000,81.3342,81.3342,81.3342,81.3342,5983.3425582985,0
+DIT.US,D,20180119,000000,77.2672,77.2672,77.2672,77.2672,252.43635102817,0
+DIT.US,D,20180125,000000,80.4417,80.4417,80.4417,80.4417,1262.1817551408,0
+DIT.US,D,20180130,000000,77.7593,79.5472,77.7593,79.5472,3592.2093443929,0
+DIT.US,D,20180202,000000,77.7593,77.7593,75.9685,75.9685,3415.9045912938,0
+DIT.US,D,20180207,000000,78.2056,78.2056,78.2056,78.2056,5935.259443817,0
+DIT.US,D,20180208,000000,79.9955,79.9955,79.9955,79.9955,1310.2648696224,0
+DIT.US,D,20180209,000000,80.4417,80.4417,75.7947,78.2505,1427.4674611712,0
+DIT.US,D,20180216,000000,78.3654,78.3654,78.3654,78.3654,136.23549103107,0
+DIT.US,D,20180227,000000,80.6034,82.3524,80.6034,80.6034,1038.7956191119,0
+DIT.US,D,20180228,000000,80.6134,80.6134,80.6134,80.6134,198.34284723642,0
+DIT.US,D,20180302,000000,80.6034,80.6034,80.6034,80.6034,132.22856482428,0
+DIT.US,D,20180305,000000,80.6953,85.3462,80.6034,82.3984,2184.7765142557,0
+DIT.US,D,20180306,000000,80.1592,86.2486,80.1592,86.2486,472.81729240196,0
+DIT.US,D,20180307,000000,86.2486,86.2536,81.5917,81.5917,807.39563066945,0
+DIT.US,D,20180308,000000,82.3984,82.3984,82.3524,82.3984,17533.307349389,0
+DIT.US,D,20180309,000000,82.4422,82.4422,80.6084,80.6134,485.83980257405,0
+DIT.US,D,20180313,000000,75.2327,86.2486,72.5004,86.2486,808.39736222115,0
+DIT.US,D,20180314,000000,85.9811,86.4274,82.1757,85.5329,5594.6707162393,0
+DIT.US,D,20180316,000000,85.1316,85.1316,85.1316,85.1316,481.83287636725,0
+DIT.US,D,20180319,000000,85.0847,89.4461,85.0847,89.4461,2893.0007213069,0
+DIT.US,D,20180320,000000,89.5689,89.5689,81.0986,81.0986,256.44327723496,0
+DIT.US,D,20180321,000000,81.0986,81.5917,74.2504,75.3236,888.53588635708,0
+DIT.US,D,20180322,000000,77.0237,82.8415,77.0237,79.7979,627.08395136362,0
+DIT.US,D,20180323,000000,81.0517,81.1904,81.0517,81.0517,3465.9911688788,0
+DIT.US,D,20180327,000000,79.709,82.3524,79.709,82.3524,345.59738533618,0
+DIT.US,D,20180328,000000,82.3064,82.3064,82.3064,82.3064,882.52549704688,0
+DIT.US,D,20180329,000000,76.4426,80.6034,76.4426,80.6034,833.44065101363,0
+DIT.US,D,20180402,000000,78.8165,78.8165,78.8165,78.8165,44.076188274759,0
+DIT.US,D,20180403,000000,78.4112,78.4112,78.4112,78.4112,30.051946550972,0
+DIT.US,D,20180405,000000,82.3984,82.3984,82.3984,82.3984,236.40864620098,0
+DIT.US,D,20180410,000000,77.9181,85.0847,77.9181,85.0847,1036.7921560085,0
+DIT.US,D,20180418,000000,83.3308,83.3308,82.2186,82.2186,49.084846033254,0
+DIT.US,D,20180419,000000,80.6034,80.6034,80.6034,80.6034,22.03809413738,0
+DIT.US,D,20180424,000000,72.5464,84.9049,72.5464,84.9049,4779.2612331563,0
+DIT.US,D,20180425,000000,85.0397,85.8913,82.1308,85.8913,757.3090530845,0
+DIT.US,D,20180426,000000,86.4274,86.4274,86.4274,86.4274,56.096966895148,0
+DIT.US,D,20180427,000000,84.6355,84.6355,84.6355,84.6355,52.090040688352,0
+DIT.US,D,20180501,000000,85.0847,86.5162,85.0847,85.2634,5742.9269858908,0
+DIT.US,D,20180502,000000,85.0847,85.2634,85.0847,85.2634,238.41210930438,0
+DIT.US,D,20180503,000000,80.6084,84.8621,80.6034,80.6034,205.35496809831,0
+DIT.US,D,20180504,000000,80.7681,80.7681,80.7681,80.7681,166.28743758205,0
+DIT.US,D,20180507,000000,80.7681,83.9097,80.7681,83.9097,943.63112170052,0
+DIT.US,D,20180508,000000,82.7357,82.7357,82.7357,82.7357,221.38267292549,0
+DIT.US,D,20180509,000000,83.4605,89.3384,83.0123,84.6514,13738.748231552,0
+DIT.US,D,20180510,000000,84.6704,84.6704,84.6704,84.6704,107.1852760318,0
+DIT.US,D,20180511,000000,85.2544,88.2622,85.2504,86.8725,3800.5695071463,0
+DIT.US,D,20180514,000000,86.8775,86.8775,86.8725,86.8775,315.54543878521,0
+DIT.US,D,20180515,000000,87.0473,87.0473,87.0473,87.0473,34.058872757768,0
+DIT.US,D,20180517,000000,84.8081,85.9312,84.8081,85.9312,137.23722258277,0
+DIT.US,D,20180518,000000,87.0473,88.5397,87.0473,88.2622,516.89348067672,0
+DIT.US,D,20180529,000000,83.4136,83.5044,83.4136,83.5044,684.18264981046,0
+DIT.US,D,20180530,000000,85.3003,85.3092,85.3003,85.3092,386.66837895584,0
+DIT.US,D,20180601,000000,77.1794,77.1794,77.1794,77.1794,27.046751895875,0
+DIT.US,D,20180604,000000,77.6266,78.2545,77.6266,78.0768,387.67011050754,0
+DIT.US,D,20180605,000000,78.0768,78.0768,77.1794,77.6306,665.14975032818,0
+DIT.US,D,20180606,000000,83.9547,83.9547,75.4274,75.4274,56.096966895148,0
+DIT.US,D,20180607,000000,74.8484,74.8484,74.8484,74.8484,29.050214999273,0
+DIT.US,D,20180608,000000,77.7573,77.7573,74.8903,74.8903,60.103893101944,0
+DIT.US,D,20180612,000000,73.8631,73.8631,73.8631,73.8631,34.058872757768,0
+DIT.US,D,20180613,000000,73.8581,74.487,73.8581,74.482,105.1818129284,0
+DIT.US,D,20180615,000000,74.491,79.7789,74.491,79.7789,75.12986637743,0
+DIT.US,D,20180618,000000,85.9741,85.9741,84.4907,84.4907,40.069262067963,0
+DIT.US,D,20180619,000000,83.9547,83.9547,83.4605,83.4605,36.062335861167,0
+DIT.US,D,20180625,000000,78.1207,78.1207,78.1207,78.1207,22.03809413738,0
+DIT.US,D,20180627,000000,80.9469,80.9887,80.9469,80.9469,453.78439291968,0
+DIT.US,D,20180628,000000,76.3718,76.5255,72.8709,72.9617,772.33502635998,0
+DIT.US,D,20180629,000000,80.1802,80.1802,74.487,78.9733,246.42596171797,0
+DIT.US,D,20180706,000000,72.783,72.783,72.783,72.783,22.03809413738,0
+DIT.US,D,20180709,000000,74.8444,74.8444,74.8444,74.8444,26.045020344176,0
+DIT.US,D,20180710,000000,78.0768,78.1207,78.0768,78.0768,850.47008739251,0
+DIT.US,D,20180711,000000,77.1794,78.0319,75.9215,75.9215,163.28224292695,0
+DIT.US,D,20180712,000000,72.9147,72.9147,72.9147,72.9147,16.027704827185,0
+DIT.US,D,20180713,000000,73.0075,73.1393,72.9617,72.9617,147.25453809976,0
+DIT.US,D,20180716,000000,73.1393,79.2867,73.1393,73.5866,100.17315516991,0
+DIT.US,D,20180717,000000,74.487,74.487,74.487,74.487,88.152376549518,0
+DIT.US,D,20180719,000000,76.1901,77.1334,74.487,74.487,878.51857084008,0
+DIT.US,D,20180723,000000,74.487,77.1794,74.487,77.1794,1046.8094715255,0
+DIT.US,D,20180725,000000,76.2799,76.2799,76.2799,76.2799,39.067530516264,0
+DIT.US,D,20180731,000000,74.9363,74.9363,74.9363,74.9363,21.03636258568,0
+DIT.US,D,20180801,000000,78.4801,78.4801,76.7571,78.4801,118.20432310049,0
+DIT.US,D,20180802,000000,78.532,78.9733,78.532,78.9733,149.25800120316,0
+DIT.US,D,20180803,000000,80.0344,80.0344,80.0344,80.0344,227.39306223569,0
+DIT.US,D,20180806,000000,74.0109,74.0109,74.0109,74.0109,13.022510172088,0
+DIT.US,D,20180807,000000,78.2346,78.2346,78.2346,78.2346,54.09350379175,0
+DIT.US,D,20180809,000000,75.5372,80.0394,74.7286,74.8643,528.91425929711,0
+DIT.US,D,20180813,000000,74.8643,74.8643,74.8643,74.8643,22.03809413738,0
+DIT.US,D,20180815,000000,76.0323,76.0323,76.0323,76.0323,16.027704827185,0
+DIT.US,D,20180816,000000,80.8411,80.8461,74.9103,74.9103,201.34804189151,0
+DIT.US,D,20180817,000000,74.9103,74.9103,74.9103,74.9103,22.03809413738,0
+DIT.US,D,20180820,000000,78.2346,78.2346,78.2346,78.2346,95.164497411412,0
+DIT.US,D,20180821,000000,80.0304,80.0304,78.2346,78.2794,70.121208618935,0
+DIT.US,D,20180823,000000,78.2794,78.2794,78.2346,78.2346,83.143718791023,0
+DIT.US,D,20180824,000000,78.2346,78.4891,78.1906,78.2346,620.07183050172,0
+DIT.US,D,20180827,000000,79.9455,79.9455,79.9455,79.9455,22.03809413738,0
+DIT.US,D,20180828,000000,79.9455,79.9455,79.9455,79.9455,63.109087757041,0
+DIT.US,D,20180829,000000,79.5812,79.5812,76.5285,76.5285,101.17488672161,0
+DIT.US,D,20180830,000000,76.1222,76.1222,76.1222,76.1222,118.20432310049,0
+DIT.US,D,20180904,000000,79.133,79.133,76.797,76.797,446.77227205779,0
+DIT.US,D,20180906,000000,74.9103,74.9103,74.9103,74.9103,140.24241723787,0
+DIT.US,D,20180907,000000,78.2346,78.7337,77.966,78.0628,663.14628722478,0
+DIT.US,D,20180913,000000,79.129,79.129,74.8643,74.8643,106.1835444801,0
+DIT.US,D,20180914,000000,78.2346,79.5832,74.8643,74.8643,558.96620584808,0
+DIT.US,D,20180917,000000,74.0547,74.0547,74.0547,74.0547,43.07445672306,0
+DIT.US,D,20180919,000000,79.8537,79.8537,79.8537,79.8537,103.178349825,0
+DIT.US,D,20180920,000000,74.1875,79.7189,74.1875,79.7189,110.1904706869,0
+DIT.US,D,20180921,000000,79.8537,79.8537,79.8078,79.8078,144.24934344467,0
+DIT.US,D,20180924,000000,79.8537,79.8537,79.8537,79.8537,19.032899482282,0
+DIT.US,D,20180925,000000,79.8537,79.8537,79.8537,79.8537,46.079651378157,0
+DIT.US,D,20180926,000000,79.8537,79.8537,79.8537,79.8537,7.0121208618935,0
+DIT.US,D,20180928,000000,78.1906,78.2346,78.1906,78.1906,379.65625809395,0
+DIT.US,D,20181001,000000,76.4376,76.4376,76.4376,76.4376,49.084846033254,0
+DIT.US,D,20181004,000000,77.5178,77.7863,77.5178,77.7863,84.145450342722,0
+DIT.US,D,20181005,000000,77.7863,77.7863,77.7863,77.7863,77.133329480828,0
+DIT.US,D,20181008,000000,76.7771,76.7771,76.7771,76.7771,40.069262067963,0
+DIT.US,D,20181009,000000,76.4376,76.4376,76.4376,76.4376,16.027704827185,0
+DIT.US,D,20181010,000000,75.8975,75.8975,74.0109,74.0109,100.17315516991,0
+DIT.US,D,20181011,000000,74.0109,74.0109,74.0109,74.0109,6.0103893101944,0
+DIT.US,D,20181012,000000,77.7863,77.7863,75.8547,75.8975,452.78266136798,0
+DIT.US,D,20181015,000000,75.8975,75.8975,75.8807,75.8975,524.90733309031,0
+DIT.US,D,20181016,000000,75.5372,76.8849,75.5372,75.9855,1299.2458225537,0
+DIT.US,D,20181017,000000,75.9755,75.9855,75.9755,75.9845,74.128134825731,0
+DIT.US,D,20181022,000000,69.2441,72.5813,69.2441,72.5813,182.31514240923,0
+DIT.US,D,20181023,000000,75.5372,75.5372,75.5372,75.5372,597.03200481265,0
+DIT.US,D,20181025,000000,75.5372,75.5372,75.5372,75.5372,65.11255086044,0
+DIT.US,D,20181026,000000,75.5372,75.5372,75.5372,75.5372,180.31167930583,0
+DIT.US,D,20181101,000000,71.9425,71.9425,71.9425,71.9425,22.03809413738,0
+DIT.US,D,20181105,000000,70.1625,70.1625,70.1625,70.1625,31.053678102671,0
+DIT.US,D,20181106,000000,76.6044,76.6044,70.4041,74.4102,488.84499722915,0
+DIT.US,D,20181107,000000,74.8115,74.8115,74.8115,74.8115,109.1887391352,0
+DIT.US,D,20181108,000000,74.4102,76.4706,73.9101,76.4706,455.78785602308,0
+DIT.US,D,20181113,000000,77.5168,77.5168,73.9589,73.9589,79.136792584227,0
+DIT.US,D,20181114,000000,73.9589,76.0173,73.9589,76.0173,338.58526447429,0
+DIT.US,D,20181115,000000,73.9589,77.5168,73.9589,77.5168,344.59565378448,0
+DIT.US,D,20181116,000000,76.6133,76.6133,76.6133,76.6133,135.23375947937,0
+DIT.US,D,20181120,000000,76.5864,76.5864,74.6857,75.64,315.54543878521,0
+DIT.US,D,20181126,000000,76.6133,76.6133,75.1439,75.1439,140.24241723787,0
+DIT.US,D,20181127,000000,74.9383,75.4564,74.7476,75.4564,162.28051137525,0
+DIT.US,D,20181128,000000,76.5335,77.8203,74.8563,76.0173,1678.9020806476,0
+DIT.US,D,20181129,000000,76.5335,80.2211,75.1069,76.0173,2342.0483678724,0
+DIT.US,D,20181130,000000,79.2907,79.2907,76.5155,76.5155,69.119477067236,0
+DIT.US,D,20181204,000000,70.2374,70.2374,70.2374,70.2374,79.136792584227,0
+DIT.US,D,20181206,000000,76.0543,76.0543,74.505,74.505,72.124671722333,0
+DIT.US,D,20181207,000000,74.8115,75.7768,74.8115,75.7768,116.20085999709,0
+DIT.US,D,20181210,000000,76.6133,76.6133,70.3142,74.0917,580.00256843376,0
+DIT.US,D,20181211,000000,75.2617,75.2617,75.2617,75.2617,114.19739689369,0
+DIT.US,D,20181217,000000,78.4182,78.4182,77.388,77.388,116.20085999709,0
+DIT.US,D,20181219,000000,73.5936,73.5936,73.5936,73.5936,24.041557240778,0
+DIT.US,D,20181220,000000,73.5936,73.5936,73.5936,73.5936,61.105624653643,0
+DIT.US,D,20181221,000000,75.0521,76.5514,69.6005,76.5255,1074.8579549731,0
+DIT.US,D,20181226,000000,76.5255,82.9155,76.4796,82.9155,605.04585722624,0
+DIT.US,D,20181227,000000,75.0001,91.7711,75.0001,83.3646,610.05451498473,0
+DIT.US,D,20181228,000000,75.0341,86.7547,75.0341,86.7547,136.23549103107,0
+DIT.US,D,20181231,000000,86.5012,94.6501,86.5012,89.9083,348.60257999128,0
+DIT.US,D,20190102,000000,94.141,94.141,91.4906,91.4906,51.088309136653,0
+DIT.US,D,20190103,000000,91.4906,91.4906,83.8249,83.8249,2141.7020575326,0
+DIT.US,D,20190104,000000,90.3226,90.3226,86.051,86.051,133.23029637598,0
+DIT.US,D,20190107,000000,87.242,88.4968,85.8963,88.4968,269.46578740705,0
+DIT.US,D,20190108,000000,86.4693,86.4693,85.8873,85.8873,66.114282412139,0
+DIT.US,D,20190109,000000,86.3246,87.242,86.3246,87.242,107.1852760318,0
+DIT.US,D,20190110,000000,86.7917,86.7917,86.7917,86.7917,111.1922022386,0
+DIT.US,D,20190111,000000,85.8873,85.8873,85.8873,85.8873,74.128134825731,0
+DIT.US,D,20190115,000000,81.3662,85.8683,81.3662,85.8683,60.103893101944,0
+DIT.US,D,20190116,000000,85.7775,85.8873,78.8435,85.8873,510.88309136653,0
+DIT.US,D,20190117,000000,80.4626,82.2716,80.4626,82.2716,332.57487516409,0
+DIT.US,D,20190118,000000,79.2048,83.174,79.2048,79.5662,63.109087757041,0
+DIT.US,D,20190122,000000,81.8163,81.8163,81.8163,81.8163,49.084846033254,0
+DIT.US,D,20190123,000000,84.0784,85.5419,84.0784,84.0784,1022.7679142848,0
+DIT.US,D,20190128,000000,84.2322,84.2322,84.0784,84.0784,242.41903551117,0
+DIT.US,D,20190129,000000,84.2472,85.1725,84.2472,85.1725,90.155839652916,0
+DIT.US,D,20190130,000000,85.1725,85.8223,84.0784,85.8223,136.23549103107,0
+DIT.US,D,20190201,000000,85.8223,85.8223,84.0784,84.0784,54.09350379175,0
+DIT.US,D,20190205,000000,80.1452,80.1912,80.1452,80.1912,56.096966895148,0
+DIT.US,D,20190206,000000,80.1912,80.1912,80.1912,80.1912,7.0121208618935,0
+DIT.US,D,20190211,000000,80.6414,80.6414,80.6414,80.6414,15.025973275486,0
+DIT.US,D,20190212,000000,80.26,82.02,80.26,82.02,495.85711809104,0
+DIT.US,D,20190213,000000,82.02,82.02,82.02,82.02,2.0034631033981,0
+DIT.US,D,20190214,000000,78.8145,83.7959,78.8145,82.0379,336.58180137089,0
+DIT.US,D,20190215,000000,79.9187,80.5875,79.9187,79.9187,122.21124930729,0
+DIT.US,D,20190221,000000,80.5875,80.5875,80.5875,80.5875,14.024241723787,0
+DIT.US,D,20190222,000000,81.5308,83.2608,81.451,81.4939,335.58006981919,0
+DIT.US,D,20190225,000000,76.5854,81.8573,76.5854,81.8573,1070.8510287663,0
+DIT.US,D,20190226,000000,86.0161,86.0161,83.7599,83.7599,34.058872757768,0
+DIT.US,D,20190228,000000,84.0225,84.0225,84.0225,84.0225,111.1922022386,0
+DIT.US,D,20190301,000000,84.2501,84.2501,84.2501,84.2501,31.053678102671,0
+DIT.US,D,20190304,000000,84.1144,84.8371,83.7959,83.7959,471.81556085026,0
+DIT.US,D,20190305,000000,83.7959,83.7959,83.7959,83.7959,7.0121208618935,0
+DIT.US,D,20190307,000000,85.1556,85.1556,83.9237,83.9237,323.5592911988,0
+DIT.US,D,20190308,000000,83.8617,83.8617,83.8617,83.8617,203.35150499491,0
+DIT.US,D,20190312,000000,83.8967,83.8967,83.8967,83.8967,19.032899482282,0
+DIT.US,D,20190313,000000,83.8967,83.8967,83.8967,83.8967,3.0051946550972,0
+DIT.US,D,20190315,000000,83.7959,83.7959,83.7959,83.7959,25.043288792477,0
+DIT.US,D,20190318,000000,83.7979,84.1822,83.7979,84.1822,77.133329480828,0
+DIT.US,D,20190319,000000,84.1822,84.1822,84.1822,84.1822,7.0121208618935,0
+DIT.US,D,20190321,000000,83.8229,83.8229,81.1325,81.2413,1049.8146661806,0
+DIT.US,D,20190322,000000,81.5308,81.5308,80.6224,80.6224,105.1818129284,0
+DIT.US,D,20190327,000000,80.6224,80.6324,80.5785,80.6224,5605.689763308,0
+DIT.US,D,20190401,000000,80.6224,80.6224,80.6224,80.6224,1933.3418947792,0
+DIT.US,D,20190402,000000,80.6224,82.7347,80.6224,82.7347,345.59738533618,0
+DIT.US,D,20190403,000000,82.7347,82.7347,82.7347,82.7347,1.0017315516991,0
+DIT.US,D,20190404,000000,84.2491,84.2491,80.1273,80.1273,712.23113325804,0
+DIT.US,D,20190410,000000,81.1415,81.1415,81.1415,81.1415,20.034631033981,0
+DIT.US,D,20190411,000000,81.1415,81.1415,81.1415,81.1415,3.0051946550972,0
+DIT.US,D,20190412,000000,84.0595,84.0595,84.0595,84.0595,109.1887391352,0
+DIT.US,D,20190416,000000,81.377,81.377,79.2568,79.9595,1363.3566418624,0
+DIT.US,D,20190417,000000,81.2673,81.2673,81.2673,81.2673,13.022510172088,0
+DIT.US,D,20190418,000000,81.2673,81.2673,81.2673,81.2673,11.01904706869,0
+DIT.US,D,20190422,000000,84.2501,85.6078,84.2501,85.6078,835.44411411702,0
+DIT.US,D,20190423,000000,86.0241,86.052,84.8231,85.7355,528.91425929711,0
+DIT.US,D,20190424,000000,86.052,86.061,85.1556,85.1556,1488.5730858248,0
+DIT.US,D,20190425,000000,84.2162,84.2162,82.1198,83.2988,1969.4042306404,0
+DIT.US,D,20190426,000000,82.9324,83.3406,81.9741,81.9741,277.47963982064,0
+DIT.US,D,20190501,000000,82.8625,82.8625,82.4362,82.4362,219.3792098221,0
+DIT.US,D,20190502,000000,82.4362,84.5106,82.4362,84.5106,72.124671722333,0
+DIT.US,D,20190503,000000,84.6734,86.2277,84.6734,86.2277,202.34977344321,0
+DIT.US,D,20190506,000000,84.9059,84.9059,82.562,84.4118,475.82248705706,0
+DIT.US,D,20190507,000000,83.132,83.132,83.132,83.132,31.053678102671,0
+DIT.US,D,20190508,000000,86.2277,86.2277,83.3486,83.3486,257.44500878666,0
+DIT.US,D,20190509,000000,83.5024,85.9641,83.5024,85.9641,429.7428356789,0
+DIT.US,D,20190510,000000,85.9641,85.9641,85.9641,85.9641,6.0103893101944,0
+DIT.US,D,20190513,000000,85.5,85.5,83.1001,85.5,3403.8838126734,0
+DIT.US,D,20190514,000000,85.5,85.5558,83.6292,84.321,6110.5624653643,0
+DIT.US,D,20190515,000000,84.321,84.321,84.321,84.321,26.045020344176,0
+DIT.US,D,20190517,000000,84.8561,85.2014,83.4485,84.8561,106.1835444801,0
+DIT.US,D,20190520,000000,84.4118,85.9551,83.4196,84.5746,1276.2059968646,0
+DIT.US,D,20190521,000000,83.5024,83.5024,83.4585,83.5024,643.1116561908,0
+DIT.US,D,20190522,000000,83.5024,83.6132,83.5024,83.6132,133.23029637598,0
+DIT.US,D,20190523,000000,85.3622,85.3622,85.3622,85.3622,16.027704827185,0
+DIT.US,D,20190524,000000,85.3622,85.3622,85.3622,85.3622,4.0069262067963,0
+DIT.US,D,20190528,000000,85.3182,85.3182,84.895,84.895,95.164497411412,0
+DIT.US,D,20190529,000000,85.3102,86.1768,85.3102,86.1768,448.77573516118,0
+DIT.US,D,20190530,000000,86.1768,86.1768,86.1768,86.1768,1.0017315516991,0
+DIT.US,D,20190603,000000,81.8703,83.9836,81.8703,83.9836,258.44674033836,0
+DIT.US,D,20190604,000000,85.7735,85.7735,84.6644,84.6644,453.78439291968,0
+DIT.US,D,20190605,000000,84.6375,85.7735,84.6375,84.6644,852.47355049591,0
+DIT.US,D,20190606,000000,84.6644,84.6644,84.6644,84.6644,6.0103893101944,0
+DIT.US,D,20190610,000000,85.7735,86.2177,85.7735,86.2177,275.47617671724,0
+DIT.US,D,20190611,000000,84.6644,85.3182,84.6644,85.3182,242.41903551117,0
+DIT.US,D,20190612,000000,82.7827,82.7827,82.7827,82.7827,68.117745515537,0
+DIT.US,D,20190613,000000,82.7827,82.7827,82.7827,82.7827,4.0069262067963,0
+DIT.US,D,20190614,000000,85.0927,85.0927,84.8661,84.8661,42.072725171361,0
+DIT.US,D,20190617,000000,86.2177,86.2177,85.6567,85.6567,155.26839051336,0
+DIT.US,D,20190618,000000,82.9563,85.3182,82.9563,85.3182,16285.149835972,0
+DIT.US,D,20190619,000000,86.2177,87.2798,85.8184,86.5901,2276.935817012,0
+DIT.US,D,20190620,000000,86.5901,86.5901,86.5901,86.5901,4.0069262067963,0
+DIT.US,D,20190621,000000,88.947,88.947,88.947,88.947,49.084846033254,0
+DIT.US,D,20190624,000000,88.947,90.7669,88.947,90.7669,645.1151192942,0
+DIT.US,D,20190625,000000,87.183,87.183,86.6899,86.6899,53.091772240051,0
+DIT.US,D,20190626,000000,90.7669,90.7669,90.7669,90.7669,44.076188274759,0
+DIT.US,D,20190627,000000,83.0871,85.8743,83.0871,85.7006,253.43808257986,0
+DIT.US,D,20190628,000000,85.7925,87.9068,83.6761,86.9814,690.19303912066,0
+DIT.US,D,20190701,000000,88.947,88.947,86.9814,86.9814,93.161034308014,0
+DIT.US,D,20190702,000000,86.9814,86.9814,86.9814,86.9814,2.0034631033981,0
+DIT.US,D,20190705,000000,89.1576,89.1576,86.9814,86.9814,70.121208618935,0
+DIT.US,D,20190711,000000,89.1576,89.1576,89.1576,89.1576,29.050214999273,0
+DIT.US,D,20190712,000000,89.1576,89.8584,87.5344,87.5344,140.24241723787,0
+DIT.US,D,20190717,000000,86.9854,86.9854,86.9854,86.9854,20.034631033981,0
+DIT.US,D,20190718,000000,86.9814,86.9904,86.9814,86.9904,148.25626965146,0
+DIT.US,D,20190719,000000,86.9814,86.9814,81.387,84.5925,2163.74015167,0
+DIT.US,D,20190722,000000,81.6885,83.194,80.7911,80.7911,260.45020344176,0
+DIT.US,D,20190723,000000,80.7911,83.0502,80.7911,82.5042,1523.6336901343,0
+DIT.US,D,20190724,000000,84.4118,84.5925,84.3749,84.5925,487.84326567745,0
+DIT.US,D,20190725,000000,80.9259,83.5024,80.7811,83.5024,2114.6553056367,0
+DIT.US,D,20190726,000000,87.1331,90.7669,83.726,88.947,998.72635704397,0
+DIT.US,D,20190729,000000,88.0675,90.7669,86.2277,90.7669,111.1922022386,0
+DIT.US,D,20190731,000000,90.7669,90.7669,88.6515,88.6515,413.71513085172,0
+DIT.US,D,20190801,000000,88.6515,88.6515,88.6515,88.6515,1.0017315516991,0
+DIT.US,D,20190805,000000,86.8197,86.8197,86.3854,86.3854,340.58872757768,0
+DIT.US,D,20190806,000000,88.8431,88.8431,88.8431,88.8431,30.051946550972,0
+DIT.US,D,20190807,000000,90.2876,90.2876,82.1138,84.9239,299.51773395802,0
+DIT.US,D,20190808,000000,87.4056,87.4316,85.3142,85.7775,440.76188274759,0
+DIT.US,D,20190812,000000,81.0377,82.8405,81.0377,82.8405,25.043288792477,0
+DIT.US,D,20190813,000000,81.8483,82.9413,81.8383,82.3025,276.47790826894,0
+DIT.US,D,20190815,000000,78.2934,80.0215,76.6293,77.7474,2025.5011975355,0
+DIT.US,D,20190816,000000,76.6563,76.6563,76.6563,76.6563,77.133329480828,0
+DIT.US,D,20190820,000000,76.6293,76.6293,74.5748,74.5748,72.124671722333,0
+DIT.US,D,20190821,000000,73.8841,73.8841,73.8841,73.8841,60.103893101944,0
+DIT.US,D,20190823,000000,69.2032,70.3462,68.2279,70.3462,126.21817551408,0
+DIT.US,D,20190826,000000,67.1437,68.8627,66.7434,68.5453,706.22074394784,0
+DIT.US,D,20190828,000000,73.0735,73.0735,72.748,72.748,123.21298085899,0
+DIT.US,D,20190829,000000,66.8243,69.2451,66.7434,66.7514,372.64413723205,0
+DIT.US,D,20190903,000000,69.6564,69.6564,67.554,69.1093,277.47963982064,0
+DIT.US,D,20190905,000000,70.9271,70.9271,70.9271,70.9271,53.091772240051,0
+DIT.US,D,20190906,000000,70.0177,70.0177,70.0177,70.0177,68.117745515537,0
+DIT.US,D,20190911,000000,76.201,76.201,74.5659,74.5659,80.138524135926,0
+DIT.US,D,20190913,000000,74.5928,74.5928,74.5928,74.5928,82.141987239324,0
+DIT.US,D,20190916,000000,77.9101,78.1028,77.1115,78.1028,333.57660671579,0
+DIT.US,D,20190917,000000,70.471,70.8193,62.0785,69.338,1879.2483909875,0
+DIT.US,D,20190918,000000,69.313,69.313,66.9891,68.2099,486.84153412575,0
+DIT.US,D,20190919,000000,68.2099,68.2099,68.2099,68.2099,15.025973275486,0
+DIT.US,D,20190920,000000,71.4632,71.5182,71.4632,71.5182,31.053678102671,0
+DIT.US,D,20190924,000000,71.1508,71.1508,71.1508,71.1508,34.058872757768,0
+DIT.US,D,20190925,000000,69.3758,70.3602,69.1782,69.1832,701.21208618935,0
+DIT.US,D,20190926,000000,69.338,69.338,69.338,69.338,17.029436378884,0
+DIT.US,D,20191001,000000,71.8376,71.8376,71.8376,71.8376,10.017315516991,0
+DIT.US,D,20191002,000000,69.338,69.338,69.292,69.292,93.161034308014,0
+DIT.US,D,20191003,000000,68.1999,69.342,68.1999,69.342,112.1939337903,0
+DIT.US,D,20191010,000000,65.7442,65.7442,64.1988,65.7442,1451.509018412,0
+DIT.US,D,20191011,000000,65.7182,65.7272,63.6538,63.6538,191.33072637452,0
+DIT.US,D,20191014,000000,65.1253,65.1253,65.1253,65.1253,53.091772240051,0
+DIT.US,D,20191015,000000,65.1173,67.8635,65.1173,65.7442,1419.4536087576,0
+DIT.US,D,20191016,000000,65.1173,65.1173,65.1173,65.1173,83.143718791023,0
+DIT.US,D,20191017,000000,62.9261,62.9261,62.9261,62.9261,59.102161550245,0
+DIT.US,D,20191023,000000,67.2995,67.2995,67.2995,67.2995,10.017315516991,0
+DIT.US,D,20191025,000000,67.8355,67.8355,67.3804,67.3804,57.098698446847,0
+DIT.US,D,20191031,000000,66.38,66.38,66.38,66.38,60.103893101944,0
+DIT.US,D,20191104,000000,64.677,65.6932,64.1299,65.6932,86.14891344612,0
+DIT.US,D,20191105,000000,63.9863,64.7229,63.9863,64.7229,95.164497411412,0
+DIT.US,D,20191106,000000,66.5488,66.5488,66.5488,66.5488,30.051946550972,0
+DIT.US,D,20191108,000000,66.5488,66.5488,66.5488,66.5488,59.102161550245,0
+DIT.US,D,20191111,000000,65.9419,65.9419,65.9419,65.9419,42.072725171361,0
+DIT.US,D,20191112,000000,63.572,66.3102,63.572,66.3102,99.171423618208,0
+DIT.US,D,20191113,000000,62.8551,63.8125,62.8551,63.8125,235.40691464928,0
+DIT.US,D,20191115,000000,64.0661,64.8387,63.1557,63.8125,121.20951775559,0
+DIT.US,D,20191118,000000,63.8125,63.8125,63.8125,63.8125,166.28743758205,0
+DIT.US,D,20191120,000000,64.2238,67.4592,64.2238,65.6354,574.99391067527,0
+DIT.US,D,20191121,000000,65.6354,65.6354,65.6354,65.6354,39.067530516264,0
+DIT.US,D,20191125,000000,63.8125,64.9515,63.8125,64.9515,76.131597929129,0
+DIT.US,D,20191126,000000,64.665,64.665,64.665,64.665,73.126403274032,0
+DIT.US,D,20191127,000000,64.2847,64.2847,64.2847,64.2847,76.131597929129,0
+DIT.US,D,20191204,000000,65.3528,65.3528,65.3528,65.3528,14.024241723787,0
+DIT.US,D,20191205,000000,63.8225,66.5398,63.8225,64.7149,174.30128999564,0
+DIT.US,D,20191206,000000,65.4906,65.4906,65.4906,65.4906,42.072725171361,0
+DIT.US,D,20191209,000000,64.5054,66.3182,64.5054,64.5054,562.97313205488,0
+DIT.US,D,20191210,000000,65.6354,65.7761,65.3848,65.3848,92.159302756314,0
+DIT.US,D,20191211,000000,63.8963,64.6171,63.8963,64.6171,22.03809413738,0
+DIT.US,D,20191212,000000,65.0783,65.0783,65.0783,65.0783,19.032899482282,0
+DIT.US,D,20191216,000000,65.6254,66.9091,65.6254,66.9091,689.19130756896,0
+DIT.US,D,20191217,000000,66.5488,67.55,66.5488,67.55,476.82421860876,0
+DIT.US,D,20191218,000000,65.1691,67.0019,65.1691,67.0019,68.117745515537,0
+DIT.US,D,20191219,000000,67.0019,67.0019,67.0019,67.0019,51.088309136653,0
+DIT.US,D,20191220,000000,67.0019,68.2798,67.0019,68.2798,318.5506334403,0
+DIT.US,D,20191226,000000,67.4492,67.4492,67.4492,67.4492,41.070993619662,0
+DIT.US,D,20191227,000000,68.2348,68.2348,67.6838,67.6838,152.26319585826,0
+DIT.US,D,20191230,000000,67.4492,67.4492,67.4492,67.4492,72.124671722333,0
+DIT.US,D,20191231,000000,65.6434,65.6434,65.6434,65.6434,100.17315516991,0
+DIT.US,D,20200102,000000,67.1857,67.1857,67.1857,67.1857,45.077919826458,0
+DIT.US,D,20200103,000000,66.426,66.426,66.426,66.426,24.041557240778,0
+DIT.US,D,20200106,000000,67.0389,67.0389,66.7993,66.9641,413.71513085172,0
+DIT.US,D,20200107,000000,68.6032,68.6312,67.7157,67.7157,892.54281256387,0
+DIT.US,D,20200108,000000,67.7157,67.7157,67.7157,67.7157,83.143718791023,0
+DIT.US,D,20200110,000000,68.6312,68.6312,68.6312,68.6312,114.19739689369,0
+DIT.US,D,20200117,000000,68.6122,70.441,68.6122,70.4051,453.78439291968,0
+DIT.US,D,20200121,000000,69.5256,69.5256,69.5256,69.5256,19.032899482282,0
+DIT.US,D,20200124,000000,69.5256,71.3564,68.0921,71.3564,351.60777464637,0
+DIT.US,D,20200127,000000,70.9521,73.9569,70.9521,73.9569,281.48656602744,0
+DIT.US,D,20200128,000000,71.5312,72.2978,71.5312,72.2978,78.135061032527,0
+DIT.US,D,20200129,000000,73.1134,74.9093,73.1134,74.5569,175.30302154734,0
+DIT.US,D,20200130,000000,71.623,71.623,71.3514,71.3514,132.22856482428,0
+DIT.US,D,20200203,000000,67.9613,71.1468,67.8815,69.5526,506.87616515973,0
+DIT.US,D,20200206,000000,69.5526,71.3026,69.5526,71.2666,157.27185361675,0
+DIT.US,D,20200207,000000,74.1257,74.1257,73.375,73.375,151.26146430656,0
+DIT.US,D,20200210,000000,68.0821,68.7879,68.0821,68.742,397.68742602453,0
+DIT.US,D,20200211,000000,73.321,73.321,69.9789,73.0915,332.57487516409,0
+DIT.US,D,20200213,000000,67.553,69.3868,67.553,68.4704,176.30475309904,0
+DIT.US,D,20200214,000000,68.0641,68.0641,67.8825,67.8925,179.30994775413,0
+DIT.US,D,20200218,000000,67.9353,69.0275,66.9631,69.0275,767.32636860149,0
+DIT.US,D,20200219,000000,69.286,69.286,69.286,69.286,44.076188274759,0
+DIT.US,D,20200220,000000,66.9811,66.9811,66.9811,66.9811,222.38440447719,0
+DIT.US,D,20200224,000000,67.4602,68.7609,67.4132,68.7609,128.22163861748,0
+DIT.US,D,20200226,000000,67.4132,67.4972,67.4132,67.4972,142.24588034127,0
+DIT.US,D,20200228,000000,67.4972,71.0909,66.4968,66.6975,431.7462987823,0
+DIT.US,D,20200304,000000,66.7265,66.7265,66.7265,66.7265,28.048483447574,0
+DIT.US,D,20200306,000000,66.7265,68.8348,66.7265,67.4402,440.76188274759,0
+DIT.US,D,20200309,000000,64.1939,66.0736,63.7816,66.0367,384.66491585244,0
+DIT.US,D,20200310,000000,64.713,64.713,64.713,64.713,13.022510172088,0
+DIT.US,D,20200311,000000,63.8285,66.7614,63.8285,66.7614,88.152376549518,0
+DIT.US,D,20200312,000000,66.2663,66.2663,66.2663,66.2663,75.12986637743,0
+DIT.US,D,20200313,000000,71.0729,71.0729,68.725,68.725,345.59738533618,0
+DIT.US,D,20200317,000000,64.5472,64.5472,63.7816,64.2497,1359.3497156556,0
+DIT.US,D,20200318,000000,64.663,64.663,62.8192,62.8192,565.97832670997,0
+DIT.US,D,20200323,000000,56.8765,56.8765,56.8765,56.8765,14.024241723787,0
+DIT.US,D,20200324,000000,60.9933,60.9933,60.9933,60.9933,66.114282412139,0
+DIT.US,D,20200325,000000,58.7094,58.7094,57.2429,57.2429,117.20259154879,0
+DIT.US,D,20200326,000000,59.4321,59.4321,59.4321,59.4321,13.022510172088,0
+DIT.US,D,20200330,000000,57.783,58.6994,57.3866,57.3866,537.9298432624,0
+DIT.US,D,20200331,000000,57.3237,57.783,57.3237,57.783,85.147181894421,0
+DIT.US,D,20200401,000000,57.5124,57.5124,57.2429,57.2429,409.70820464492,0
+DIT.US,D,20200402,000000,55.8114,55.8114,55.8114,55.8114,20.034631033981,0
+DIT.US,D,20200406,000000,56.4572,56.4572,56.4572,56.4572,84.145450342722,0
+DIT.US,D,20200407,000000,57.783,57.783,55.4969,55.9471,290.50214999273,0
+DIT.US,D,20200408,000000,56.4073,56.4073,56.4073,56.4073,108.1870075835,0
+DIT.US,D,20200413,000000,56.625,56.635,56.2935,56.2935,101.17488672161,0
+DIT.US,D,20200414,000000,57.783,59.5708,57.783,58.6994,165.28570603035,0
+DIT.US,D,20200415,000000,56.8665,62.359,56.8665,62.359,84.145450342722,0
+DIT.US,D,20200416,000000,68.5882,68.5882,66.7514,67.1018,238.41210930438,0
+DIT.US,D,20200417,000000,67.8635,67.8635,67.8455,67.8455,46.079651378157,0
+DIT.US,D,20200420,000000,70.6237,75.9885,66.8722,66.9171,607.04932032964,0
+DIT.US,D,20200424,000000,61.0023,61.0023,61.0023,61.0023,59.102161550245,0
+DIT.US,D,20200428,000000,58.2601,58.2601,55.9381,55.9381,290.50214999273,0
+DIT.US,D,20200429,000000,58.91,60.4084,58.91,60.0659,182.31514240923,0
+DIT.US,D,20200501,000000,56.2785,56.2785,56.2785,56.2785,111.1922022386,0
+DIT.US,D,20200504,000000,59.7835,59.7835,59.7835,59.7835,110.1904706869,0
+DIT.US,D,20200505,000000,59.6896,59.6896,59.6896,59.6896,24.041557240778,0
+DIT.US,D,20200506,000000,59.6896,59.6896,59.6896,59.6896,111.1922022386,0
+DIT.US,D,20200507,000000,62.1454,64.1969,62.1454,64.1969,37.064067412866,0
+DIT.US,D,20200508,000000,63.0009,64.1969,63.0009,64.1969,84.145450342722,0
+DIT.US,D,20200511,000000,57.8598,64.1969,57.8598,62.357,438.75841964419,0
+DIT.US,D,20200512,000000,56.4682,57.4834,56.1219,57.0233,410.70993619662,0
+DIT.US,D,20200513,000000,54.7232,54.7232,51.4758,51.4758,1010.7471356644,0
+DIT.US,D,20200514,000000,50.5834,50.6622,48.8304,49.2048,399.69088912793,0
+DIT.US,D,20200515,000000,48.6348,48.6348,48.1945,48.1945,124.21471241068,0
+DIT.US,D,20200518,000000,48.3043,51.4499,47.8701,50.5834,2036.5202446042,0
+DIT.US,D,20200519,000000,51.5038,52.3973,50.1253,50.7232,513.88828602162,0
+DIT.US,D,20200520,000000,49.8946,50.4916,49.8946,50.4916,387.67011050754,0
+DIT.US,D,20200521,000000,50.1711,55.1835,50.1253,53.1141,377.65279499055,0
+DIT.US,D,20200522,000000,50.7232,51.7814,50.7232,51.4948,565.97832670997,0
+DIT.US,D,20200526,000000,51.1724,52.4252,50.5834,51.964,348.60257999128,0
+DIT.US,D,20200527,000000,50.9258,50.9258,50.9258,50.9258,126.21817551408,0
+DIT.US,D,20200528,000000,50.9538,54.4946,50.9538,52.8934,584.00949464056,0
+DIT.US,D,20200529,000000,50.9258,50.9258,50.9258,50.9258,28.048483447574,0
+DIT.US,D,20200601,000000,50.5934,54.3559,50.5934,54.2631,1268.192144451,0
+DIT.US,D,20200602,000000,52.4252,52.4252,52.4252,52.4252,228.39479378739,0
+DIT.US,D,20200603,000000,54.4587,54.7232,52.8834,52.8834,696.20342843085,0
+DIT.US,D,20200604,000000,53.3436,53.3436,52.2106,52.4881,296.51253930292,0
+DIT.US,D,20200605,000000,52.9064,54.2631,52.9064,53.1191,366.63374792186,0
+DIT.US,D,20200608,000000,50.5934,57.0233,50.5934,55.2783,1086.8787335935,0
+DIT.US,D,20200609,000000,55.3122,56.9863,53.4724,54.838,637.10126688061,0
+DIT.US,D,20200610,000000,51.0556,54.1712,51.0556,53.8577,284.49176068254,0
+DIT.US,D,20200611,000000,51.7814,56.9484,51.7814,52.0799,427.7393725755,0
+DIT.US,D,20200612,000000,56.9484,56.9484,53.3207,53.3207,672.16187119008,0
+DIT.US,D,20200615,000000,52.0549,52.4252,51.5138,51.5138,296.51253930292,0
+DIT.US,D,20200616,000000,53.3436,53.8038,53.3436,53.8038,148.25626965146,0
+DIT.US,D,20200617,000000,53.0311,53.0311,52.4252,52.8834,287.49695533763,0
+DIT.US,D,20200618,000000,53.1141,53.3436,51.8462,53.1589,242.41903551117,0
+DIT.US,D,20200619,000000,56.9484,59.5419,51.7084,53.2049,460.79651378157,0
+DIT.US,D,20200622,000000,52.3374,52.4252,51.5498,51.5498,297.51427085462,0
+DIT.US,D,20200623,000000,53.1589,53.1589,51.5498,52.3553,332.57487516409,0
+DIT.US,D,20200624,000000,52.3553,53.1589,51.5498,51.6895,255.44154568326,0
+DIT.US,D,20200625,000000,51.5498,52.9293,51.5498,52.9293,246.42596171797,0
+DIT.US,D,20200626,000000,53.1589,53.1589,53.1589,53.1589,54.09350379175,0
+DIT.US,D,20200629,000000,52.8385,52.8385,51.5498,51.9011,120.20778620389,0
+DIT.US,D,20200630,000000,51.5498,53.1589,51.5498,51.8183,132.22856482428,0
+DIT.US,D,20200701,000000,53.1589,53.1589,53.1589,53.1589,34.058872757768,0
+DIT.US,D,20200702,000000,53.1589,55.0177,53.1589,55.0177,336.58180137089,0
+DIT.US,D,20200707,000000,53.3716,53.3716,53.3716,53.3716,40.069262067963,0
+DIT.US,D,20200710,000000,53.3716,53.3716,53.3716,53.3716,15.025973275486,0
+DIT.US,D,20200713,000000,51.5776,51.5776,51.5776,51.5776,66.114282412139,0
+DIT.US,D,20200714,000000,51.5498,51.5498,51.5498,51.5498,211.3653574085,0
+DIT.US,D,20200716,000000,54.7232,54.874,54.7232,54.8141,110.1904706869,0
+DIT.US,D,20200717,000000,55.1835,55.1835,55.1835,55.1835,62.107356205342,0
+DIT.US,D,20200720,000000,55.1835,55.3212,54.2631,54.2631,433.7497618857,0
+DIT.US,D,20200721,000000,58.6304,63.4142,58.6304,60.0999,570.98698446847,0
+DIT.US,D,20200722,000000,61.2639,61.2639,60.0151,60.0151,449.77746671288,0
+DIT.US,D,20200723,000000,60.0101,60.0101,60.0101,60.0101,121.20951775559,0
+DIT.US,D,20200724,000000,59.3303,62.8142,59.3303,62.7064,175.30302154734,0
+DIT.US,D,20200727,000000,61.3398,61.9807,59.9751,59.9751,681.17745515537,0
+DIT.US,D,20200728,000000,58.8711,59.8164,58.8711,59.8164,258.44674033836,0
+DIT.US,D,20200729,000000,59.7805,60.7288,59.487,60.7009,717.23979101653,0
+DIT.US,D,20200730,000000,60.628,60.628,59.487,59.487,118.20432310049,0
+DIT.US,D,20200731,000000,61.772,64.3536,61.772,63.3762,105.1818129284,0
+DIT.US,D,20200803,000000,62.9809,62.9809,62.9809,62.9809,31.053678102671,0
+DIT.US,D,20200804,000000,62.944,62.944,62.944,62.944,44.076188274759,0
+DIT.US,D,20200806,000000,64.5572,65.9189,63.9163,65.3329,700.21035463765,0
+DIT.US,D,20200807,000000,64.5572,68.9835,64.5572,66.7684,76.131597929129,0
+DIT.US,D,20200810,000000,68.9835,68.9835,66.7684,66.8103,258.44674033836,0
+DIT.US,D,20200811,000000,66.8623,68.7969,66.8623,68.7969,358.61989550827,0
+DIT.US,D,20200813,000000,72.766,72.766,72.766,72.766,57.098698446847,0
+DIT.US,D,20200814,000000,72.4864,72.4864,72.4864,72.4864,29.050214999273,0
+DIT.US,D,20200819,000000,70.7185,71.616,70.3672,70.5968,524.90733309031,0
+DIT.US,D,20200825,000000,68.742,68.7779,68.705,68.705,648.1203139493,0
+DIT.US,D,20200826,000000,68.2458,68.2458,67.3694,67.3694,87.150644997819,0
+DIT.US,D,20200827,000000,67.1387,67.1387,67.1387,67.1387,100.17315516991,0
+DIT.US,D,20200831,000000,67.3514,67.3514,67.3514,67.3514,470.81382929856,0
+DIT.US,D,20200902,000000,65.7202,65.7202,65.7202,65.7202,152.26319585826,0
+DIT.US,D,20200903,000000,62.7214,62.7214,62.7214,62.7214,29.050214999273,0
+DIT.US,D,20200904,000000,62.7214,62.7214,62.7214,62.7214,13.022510172088,0
+DIT.US,D,20200909,000000,62.7484,62.7484,62.7114,62.7114,522.90386998691,0
+DIT.US,D,20200910,000000,60.9535,60.9535,60.8955,60.8955,275.47617671724,0
+DIT.US,D,20200914,000000,61.9747,61.9747,61.9747,61.9747,42.072725171361,0
+DIT.US,D,20200916,000000,62.7214,62.7214,62.7214,62.7214,257.44500878666,0
+DIT.US,D,20200917,000000,61.3308,61.3308,61.3278,61.3278,82.141987239324,0
+DIT.US,D,20200918,000000,62.7114,62.7114,62.7114,62.7114,116.20085999709,0
+DIT.US,D,20200921,000000,60.8955,60.8955,60.8955,60.8955,145.25107499637,0
+DIT.US,D,20200928,000000,60.3874,60.3874,57.4096,57.4096,59.102161550245,0
+DIT.US,D,20200929,000000,58.2861,58.2861,58.2861,58.2861,65.11255086044,0
+DIT.US,D,20200930,000000,58.2881,59.5678,58.2861,59.5678,262.45366654516,0
+DIT.US,D,20201001,000000,59.0228,59.0228,57.8239,57.8239,203.35150499491,0
+DIT.US,D,20201005,000000,57.4655,57.4655,57.4655,57.4655,20.034631033981,0
+DIT.US,D,20201006,000000,58.1014,58.1014,57.179,57.179,123.21298085899,0
+DIT.US,D,20201008,000000,57.6382,57.6382,57.179,57.179,235.40691464928,0
+DIT.US,D,20201012,000000,57.179,57.179,56.4273,57.179,2336.0379785622,0
+DIT.US,D,20201014,000000,57.6382,58.0275,57.6382,58.0275,124.21471241068,0
+DIT.US,D,20201019,000000,58.1014,58.1014,58.1014,58.1014,84.145450342722,0
+DIT.US,D,20201021,000000,59.9452,63.524,59.9452,63.524,23.039825689079,0
+DIT.US,D,20201022,000000,62.7114,62.7114,62.7114,62.7114,32.05540965437,0
+DIT.US,D,20201023,000000,63.6348,63.6438,63.6348,63.6438,358.61989550827,0
+DIT.US,D,20201028,000000,63.6348,63.6348,63.6348,63.6348,16.027704827185,0
+DIT.US,D,20201029,000000,59.0607,59.0607,59.0607,59.0607,22.03809413738,0
+DIT.US,D,20201103,000000,59.0327,60.8207,59.0327,60.8207,157.27185361675,0
+DIT.US,D,20201105,000000,62.0525,62.0525,59.2135,61.7321,54.09350379175,0
+DIT.US,D,20201109,000000,59.6467,61.0123,59.6467,61.0123,220.3809413738,0
+DIT.US,D,20201110,000000,64.7619,66.0147,62.343,62.6366,856.48047670271,0
+DIT.US,D,20201111,000000,66.5558,73.0555,65.6314,73.0555,3373.8318661225,0
+DIT.US,D,20201112,000000,66.7754,75.6919,66.7444,75.6919,1660.8709127171,0
+DIT.US,D,20201113,000000,75.8227,83.9227,75.8227,77.7913,2888.9937951001,0
+DIT.US,D,20201116,000000,81.0956,86.9285,80.5924,83.8209,2253.8959913229,0
+DIT.US,D,20201117,000000,83.8209,83.8309,83.2329,83.2329,134.23202792768,0
+DIT.US,D,20201118,000000,75.646,85.0517,75.646,83.8209,586.01295774396,0
+DIT.US,D,20201119,000000,76.7551,80.4547,76.7551,80.4547,66.114282412139,0
+DIT.US,D,20201120,000000,80.4547,80.6394,80.4547,80.4547,150.25973275486,0
+DIT.US,D,20201123,000000,86.041,91.1352,86.0031,87.8169,660.14109256969,0
+DIT.US,D,20201124,000000,89.3792,89.3792,86.2706,87.3158,376.65106343885,0
+DIT.US,D,20201125,000000,83.2289,85.9561,83.2289,85.9561,150.25973275486,0
+DIT.US,D,20201127,000000,84.1483,84.1483,84.1483,84.1483,87.150644997819,0
+DIT.US,D,20201202,000000,87.5304,90.0261,86.8277,89.7027,597.03200481265,0
+DIT.US,D,20201203,000000,87.0183,87.0183,87.0183,87.0183,134.23202792768,0
+DIT.US,D,20201207,000000,86.8825,89.0997,86.2656,88.1813,528.91425929711,0
+DIT.US,D,20201208,000000,87.9337,87.9337,87.0882,87.0882,72.124671722333,0
+DIT.US,D,20201209,000000,86.0031,86.0031,86.0031,86.0031,14.024241723787,0
+DIT.US,D,20201210,000000,86.0171,86.0171,85.0168,85.0787,251.43461947647,0
+DIT.US,D,20201211,000000,85.1795,85.1795,85.1256,85.1256,83.143718791023,0
+DIT.US,D,20201214,000000,85.8833,85.8833,85.8833,85.8833,111.1922022386,0
+DIT.US,D,20201215,000000,84.6335,84.6335,84.6335,84.6335,185.32033706433,0
+DIT.US,D,20201216,000000,84.9769,84.9769,84.9769,84.9769,32.05540965437,0
+DIT.US,D,20201217,000000,84.1822,84.9599,83.2289,84.9599,2602.4985713142,0
+DIT.US,D,20201218,000000,83.2289,83.2748,83.2289,83.2289,590.01988395075,0
+DIT.US,D,20201223,000000,91.4038,98.216,90.091,95.6543,1633.8241608212,0
+DIT.US,D,20201224,000000,100.336,100.336,95.7133,96.1944,919.58956445975,0
+DIT.US,D,20201228,000000,96.2564,99.9174,96.2564,99.4079,2146.7107152911,0
+DIT.US,D,20201229,000000,99.4079,99.4178,98.6711,99.4178,1047.8112030772,0
+DIT.US,D,20201230,000000,101.724,117.446,101.724,115.021,12364.372542622,0
+DIT.US,D,20201231,000000,119.672,119.672,112.925,114.611,1231.1280770382,0
+DIT.US,D,20210104,000000,103.211,109.83,103.211,105.967,908.57051739106,0
+DIT.US,D,20210105,000000,103.211,105.967,103.211,103.331,471.81556085026,0
+DIT.US,D,20210106,000000,100.206,105.917,100.206,105.917,172.29782689224,0
+DIT.US,D,20210107,000000,105.907,105.907,103.251,103.251,594.02681015755,0
+DIT.US,D,20210108,000000,93.4202,105.877,93.4202,97.8765,265.45886120025,0
+DIT.US,D,20210111,000000,103.501,103.501,90.8477,90.8477,3361.8110875021,0
+DIT.US,D,20210112,000000,96.3532,96.8303,85.0198,96.2044,4992.6300536682,0
+DIT.US,D,20210113,000000,105.028,105.108,98.8638,98.8638,447.77400360948,0
+DIT.US,D,20210114,000000,101.534,103.041,100.516,103.041,232.40171999418,0
+DIT.US,D,20210115,000000,103.051,103.051,96.8203,101.165,154.26665896166,0
+DIT.US,D,20210119,000000,103.051,103.051,101.864,101.864,1038.7956191119,0
+DIT.US,D,20210120,000000,105.967,114.831,103.791,107.284,10179.596028366,0
+DIT.US,D,20210121,000000,107.284,118.654,107.284,116.498,1415.4466825508,0
+DIT.US,D,20210122,000000,116.578,119.474,116.229,118.744,1131.9566534199,0
+DIT.US,D,20210125,000000,121.12,132.969,121.12,129.016,2088.6102852926,0
+DIT.US,D,20210126,000000,129.106,133.299,125.543,125.563,2675.6249745882,0
+DIT.US,D,20210127,000000,114.063,114.821,104.419,105.967,1115.9289485928,0
+DIT.US,D,20210128,000000,111.707,114.781,109.35,109.35,198.34284723642,0
+DIT.US,D,20210129,000000,114.821,114.821,101.215,107.903,177.30648465074,0
+DIT.US,D,20210201,000000,114.831,114.831,109.83,114.831,551.95408498619,0
+DIT.US,D,20210202,000000,114.831,116.808,111.597,112.046,1619.7999190974,0
+DIT.US,D,20210203,000000,110.808,110.808,110.708,110.708,406.70300998982,0
+DIT.US,D,20210204,000000,106.116,106.136,106.116,106.136,63.109087757041,0
+DIT.US,D,20210205,000000,109.052,109.76,102.023,105.208,563.97486360658,0
+DIT.US,D,20210208,000000,101.344,105.417,97.2466,105.198,2585.4691349353,0
+DIT.US,D,20210209,000000,106.136,106.655,100.846,106.625,1660.8709127171,0
+DIT.US,D,20210210,000000,107.104,107.254,100.356,104.829,1243.1488556585,0
+DIT.US,D,20210211,000000,101.953,105.168,100.846,103.261,1084.8752704901,0
+DIT.US,D,20210212,000000,103.261,103.261,103.261,103.261,33.057141206069,0
+DIT.US,D,20210216,000000,104.409,104.419,104.409,104.409,265.45886120025,0
+DIT.US,D,20210217,000000,105.198,105.198,100.356,100.356,337.58353292259,0
+DIT.US,D,20210218,000000,105.148,105.148,102.293,102.293,56.096966895148,0
+DIT.US,D,20210219,000000,104.249,105.188,94.2328,105.188,2903.0180368239,0
+DIT.US,D,20210222,000000,105.128,113.773,98.3607,113.523,2714.6925051045,0
+DIT.US,D,20210223,000000,113.533,113.533,107.404,107.404,900.55666497746,0
+DIT.US,D,20210224,000000,113.383,119.722,110.618,112.375,1014.7540618712,0
+DIT.US,D,20210225,000000,112.375,112.375,108.382,110.828,253.43808257986,0
+DIT.US,D,20210301,000000,111.707,111.707,107.344,111.407,115.19912844539,0
+DIT.US,D,20210302,000000,111.218,111.218,110.01,110.01,80.138524135926,0
+DIT.US,D,20210303,000000,112.895,117.616,111.467,114.362,2301.9791058045,0
+DIT.US,D,20210304,000000,110.01,110.01,110.01,110.01,74.128134825731,0
+DIT.US,D,20210305,000000,117.956,117.956,117.956,117.956,64.11081930874,0
+DIT.US,D,20210308,000000,117.736,117.996,116.129,116.129,262.45366654516,0
+DIT.US,D,20210309,000000,116.708,116.708,111.467,116.698,223.38613602889,0
+DIT.US,D,20210310,000000,113.883,114.332,113.883,114.332,110.1904706869,0
+DIT.US,D,20210311,000000,110.678,110.978,110.678,110.978,100.17315516991,0
+DIT.US,D,20210312,000000,117.996,119.662,110.988,119.662,199.34457878811,0
+DIT.US,D,20210315,000000,116.179,116.179,107.724,111.247,511.88482291822,0
+DIT.US,D,20210316,000000,111.247,115.799,111.247,111.337,148.25626965146,0
+DIT.US,D,20210317,000000,113.853,113.853,110.978,110.978,73.126403274032,0
+DIT.US,D,20210318,000000,113.174,113.174,113.164,113.164,84.145450342722,0
+DIT.US,D,20210319,000000,113.164,113.513,110.978,113.513,1218.1055668661,0
+DIT.US,D,20210322,000000,114.841,115.081,111.237,113.933,1255.1696342789,0
+DIT.US,D,20210323,000000,115.301,115.301,102.942,107.594,2304.9843004596,0
+DIT.US,D,20210324,000000,107.104,110.11,106.256,108.292,469.81209774686,0
+DIT.US,D,20210325,000000,106.186,107.664,106.146,107.114,253.43808257986,0
+DIT.US,D,20210326,000000,109.38,112.905,108.432,109.91,362.62682171506,0
+DIT.US,D,20210329,000000,107.304,114.711,107.304,111.507,351.60777464637,0
+DIT.US,D,20210330,000000,111.297,112.565,109.52,111.367,361.62509016336,0
+DIT.US,D,20210331,000000,111.467,112.565,108.432,110.688,766.32463704979,0
+DIT.US,D,20210401,000000,111.946,114.073,110.498,112.375,912.57744359785,0
+DIT.US,D,20210405,000000,114.841,114.841,107.244,110.498,1689.9211277163,0
+DIT.US,D,20210406,000000,108.202,112.795,108.202,112.755,982.69865221679,0
+DIT.US,D,20210407,000000,112.755,114.352,110.788,114.352,568.98352136507,0
+DIT.US,D,20210408,000000,113.473,116.898,113.293,113.293,1058.8302501459,0
+DIT.US,D,20210409,000000,112.685,116.758,112.685,113.025,902.56012808086,0
+DIT.US,D,20210412,000000,117.736,122.408,113.763,115.739,425.7359094721,0
+DIT.US,D,20210413,000000,112.565,115.57,112.565,113.413,498.86231274614,0
+DIT.US,D,20210414,000000,113.313,115.041,113.313,115.041,350.60604309467,0
+DIT.US,D,20210415,000000,112.905,121.28,112.905,121.28,1315.2735273809,0
+DIT.US,D,20210416,000000,120.522,120.522,115.909,116.778,310.53678102671,0
+DIT.US,D,20210419,000000,118.385,119.762,111.567,111.567,695.20169687915,0
+DIT.US,D,20210420,000000,119.852,119.852,116.448,116.448,392.67876826604,0
+DIT.US,D,20210421,000000,114.841,120.142,114.841,119.064,1344.3237423802,0
+DIT.US,D,20210422,000000,122.578,138.081,122.578,138.081,1438.4865082399,0
+DIT.US,D,20210423,000000,139.15,151.268,139.15,143.182,377.65279499055,0
+DIT.US,D,20210426,000000,142.813,142.813,137.023,137.023,155.26839051336,0
+DIT.US,D,20210427,000000,135.196,139.308,125.703,136.054,1082.8718073867,0
+DIT.US,D,20210428,000000,129.306,134.957,129.306,132.94,288.49868688933,0
+DIT.US,D,20210429,000000,133.179,135.935,130.764,134.137,700.21035463765,0
+DIT.US,D,20210430,000000,140.856,140.856,140.856,140.856,59.102161550245,0
+DIT.US,D,20210503,000000,139.928,139.928,133.179,138.48,302.52292861312,0
+DIT.US,D,20210504,000000,138.63,138.63,136.264,136.264,124.21471241068,0
+DIT.US,D,20210505,000000,127,136.054,127,130.764,246.42596171797,0
+DIT.US,D,20210506,000000,127.06,130.294,127.06,130.284,217.3757467187,0
+DIT.US,D,20210507,000000,132.231,132.87,128.048,131.303,226.39133068399,0
+DIT.US,D,20210510,000000,130.494,130.494,123.695,125.143,357.61816395657,0
+DIT.US,D,20210511,000000,128.996,129.486,124.645,124.645,118.20432310049,0
+DIT.US,D,20210512,000000,124.085,124.085,120.382,120.382,480.83114481555,0
+DIT.US,D,20210513,000000,124.135,130.554,121.759,125.233,573.99217912357,0
+DIT.US,D,20210514,000000,129.436,129.586,125.183,129.566,1176.0328416947,0
+DIT.US,D,20210517,000000,130.354,132.391,127.509,132.291,554.95927964128,0
+DIT.US,D,20210518,000000,131.912,134.257,130.045,130.055,582.00603153716,0
+DIT.US,D,20210519,000000,129.895,129.935,129.895,129.895,93.161034308014,0
+DIT.US,D,20210520,000000,130.704,130.704,130.704,130.704,70.121208618935,0
+DIT.US,D,20210521,000000,129.456,129.456,126.112,126.112,149.25800120316,0
+DIT.US,D,20210524,000000,125.613,125.613,125.613,125.613,110.1904706869,0
+DIT.US,D,20210525,000000,125.613,131.283,125.613,128.388,803.38870446265,0
+DIT.US,D,20210526,000000,125.633,131.422,122.079,131.422,2391.1332139057,0
+DIT.US,D,20210527,000000,127.12,130.943,126.291,128.168,2004.4648349498,0
+DIT.US,D,20210528,000000,129.096,129.386,123.057,126.102,1136.9653111784,0
+DIT.US,D,20210601,000000,124.744,132.391,123.805,129.476,261.45193499346,0
+DIT.US,D,20210602,000000,126.681,131.722,126.681,130.444,1563.7029522022,0
+DIT.US,D,20210603,000000,130.444,132.391,126.81,132.391,498.86231274614,0
+DIT.US,D,20210604,000000,132.391,132.391,127.06,129.486,802.38697291096,0
+DIT.US,D,20210607,000000,130.454,139.618,130.454,137.112,723.25018032673,0
+DIT.US,D,20210608,000000,135.295,135.655,130.644,130.644,677.17052894857,0
+DIT.US,D,20210609,000000,135.276,136.873,131.572,131.572,327.5662174056,0
+DIT.US,D,20210610,000000,133.589,133.589,133.589,133.589,61.105624653643,0
+DIT.US,D,20210611,000000,133.869,138.67,133.779,134.367,317.54890188861,0
+DIT.US,D,20210614,000000,133.679,138.67,133.679,138.67,480.83114481555,0
+DIT.US,D,20210615,000000,136.923,146.676,136.923,143.013,766.32463704979,0
+DIT.US,D,20210616,000000,142.993,147.844,140.128,142.823,1099.9012437656,0
+DIT.US,D,20210617,000000,142.823,143.282,133.649,137.322,1587.744509443,0
+DIT.US,D,20210618,000000,137.382,140.856,136.384,140.856,284.49176068254,0
+DIT.US,D,20210621,000000,142.044,150.949,138.57,143.881,1384.3930044481,0
+DIT.US,D,20210622,000000,148.792,149.83,137.492,139.238,1384.3930044481,0
+DIT.US,D,20210623,000000,137.792,142.054,131.382,139.448,625.08048826022,0
+DIT.US,D,20210624,000000,146.976,149.98,139.268,141.086,755.3055899811,0
+DIT.US,D,20210625,000000,136.743,152.885,133.969,144.939,2525.3652418334,0
+DIT.US,D,20210628,000000,142.693,149.87,135.385,135.385,3025.2292861312,0
+DIT.US,D,20210629,000000,138.091,144.789,138.091,144.42,1963.3938413302,0
+DIT.US,D,20210630,000000,144.38,149.76,142.184,147.944,2609.5106921761,0
+DIT.US,D,20210701,000000,148.064,148.712,142.723,143.681,1052.8198608357,0
+DIT.US,D,20210702,000000,144.819,157.118,143.023,157.108,3635.2838011159,0
+DIT.US,D,20210706,000000,159.704,177.462,155.691,160.182,930.60861152844,0
+DIT.US,D,20210707,000000,162.409,167.74,156.319,156.319,1449.5055553086,0
+DIT.US,D,20210708,000000,155.341,155.341,142.713,149.77,2122.6691580503,0
+DIT.US,D,20210709,000000,149.671,149.69,140.237,143.641,1501.5955959969,0
+DIT.US,D,20210712,000000,140.796,146.876,140.796,141.425,619.07009895003,0
+DIT.US,D,20210713,000000,144.899,145.259,141.874,141.874,148.25626965146,0
+DIT.US,D,20210714,000000,147.984,147.984,144.929,144.929,468.81036619516,0
+DIT.US,D,20210715,000000,143.103,146.007,143.103,143.921,465.80517154007,0
+DIT.US,D,20210716,000000,147.305,151.627,141.964,142.543,987.70730997528,0
+DIT.US,D,20210719,000000,141.186,149.282,141.186,145.408,773.33675791168,0
+DIT.US,D,20210720,000000,153.145,162.309,149.91,156.549,1085.8770020418,0
+DIT.US,D,20210721,000000,156.549,167.56,155.341,164.265,2482.2907851103,0
+DIT.US,D,20210722,000000,164.075,164.995,157.158,163.497,1196.0674727287,0
+DIT.US,D,20210723,000000,168.119,168.138,152.396,154.742,4176.2188390334,0
+DIT.US,D,20210726,000000,153.953,167.001,153.953,160.562,5106.8274505619,0
+DIT.US,D,20210727,000000,158.994,162.788,157.168,161.959,6545.3139588017,0
+DIT.US,D,20210728,000000,162.649,171.024,157.508,164.365,1833.1687396093,0
+DIT.US,D,20210729,000000,164.825,168.648,162.439,167.17,751.2986637743,0
+DIT.US,D,20210730,000000,165.743,168.638,159.554,163.777,821.41987239324,0
+DIT.US,D,20210802,000000,165.853,171.982,164.135,167.31,2827.8881704465,0
+DIT.US,D,20210803,000000,167.94,170.515,160.702,169.596,2929.0630571681,0
+DIT.US,D,20210804,000000,163.597,168.608,162.009,165.723,2133.688205119,0
+DIT.US,D,20210805,000000,166.482,172.062,165.563,166.382,509.88135981483,0
+DIT.US,D,20210806,000000,161.64,170.096,161.64,164.635,3193.5201868166,0
+DIT.US,D,20210809,000000,166.242,169.576,162.758,166.382,2504.3288792477,0
+DIT.US,D,20210810,000000,165.174,171.204,164.135,165.433,450.77919826458,0
+DIT.US,D,20210811,000000,168.548,170.465,165.433,165.433,828.43199325513,0
+DIT.US,D,20210812,000000,162.019,169.756,162.019,164.655,230.39825689079,0
+DIT.US,D,20210813,000000,164.175,164.225,147.974,153.793,2414.1730395948,0
+DIT.US,D,20210816,000000,150.539,152.017,147.994,149.94,926.60168532164,0
+DIT.US,D,20210817,000000,147.914,165.453,146.986,156.888,2484.2942482137,0
+DIT.US,D,20210818,000000,157.138,161.78,151.418,155.74,1076.8614180765,0
+DIT.US,D,20210819,000000,155.74,160.013,151.867,154.772,553.95754808959,0
+DIT.US,D,20210820,000000,154.961,163.367,153.604,158.266,1666.8813020273,0
+DIT.US,D,20210823,000000,162.499,163.427,154.802,158.786,3408.8924704319,0
+DIT.US,D,20210824,000000,158.786,160.512,156.12,157.687,1084.8752704901,0
+DIT.US,D,20210825,000000,156.868,163.447,152.456,155.271,2563.4310407979,0
+DIT.US,D,20210826,000000,160.961,160.961,148.224,153.115,3633.2803380125,0
+DIT.US,D,20210827,000000,157.168,160.073,152.586,152.586,2106.6414532231,0
+DIT.US,D,20210830,000000,155.83,156.639,146.087,155.221,2838.9072175152,0
+DIT.US,D,20210831,000000,157.508,157.508,151.398,154.772,1679.9038121993,0
+DIT.US,D,20210901,000000,153.325,156.279,151.388,154.353,2171.7540040836,0
+DIT.US,D,20210902,000000,155.611,160.442,154.273,155.73,1994.4475194328,0
+DIT.US,D,20210903,000000,157.198,159.883,154.762,157.438,3409.8942019836,0
+DIT.US,D,20210907,000000,156.609,158.316,146.556,147.564,3673.3496000805,0
+DIT.US,D,20210908,000000,146.077,148.463,138.52,141.186,2454.2423016627,0
+DIT.US,D,20210909,000000,139.438,143.621,138.82,140.746,3387.8561078463,0
+DIT.US,D,20210910,000000,140.876,144.171,139.518,142.763,1024.7713773881,0
+DIT.US,D,20210913,000000,144.539,151.867,144.539,149.94,4086.0629993805,0
+DIT.US,D,20210914,000000,150.33,152.695,149.74,152.695,894.54627566727,0
+DIT.US,D,20210915,000000,149.082,149.082,140.287,145.478,1384.3930044481,0
+DIT.US,D,20210916,000000,145.289,149.312,143.821,148.972,3687.3738418043,0
+DIT.US,D,20210917,000000,148.972,152.067,145.488,148.482,1594.7566303049,0
+DIT.US,D,20210920,000000,143.172,149.94,143.172,147.624,1449.5055553086,0
+DIT.US,D,20210921,000000,149.98,261.168,145.688,180.398,70499.863145477,0
+DIT.US,D,20210922,000000,180.398,180.877,157.826,159.594,4945.5486707383,0
+DIT.US,D,20210923,000000,159.014,159.044,142.873,146.536,10823.709416109,0
+DIT.US,D,20210924,000000,144.449,149.94,129.716,147.155,10728.544918697,0
+DIT.US,D,20210927,000000,148.144,165.144,145.089,158.646,2798.8379554472,0
+DIT.US,D,20210928,000000,155.441,155.441,119.632,144.35,23249.187583384,0
+DIT.US,D,20210929,000000,145.089,146.626,136.564,142.703,1045.8077399738,0
+DIT.US,D,20210930,000000,143.911,144.111,136.943,144.111,3319.7383623307,0
+DIT.US,D,20211001,000000,141.235,144.499,140.526,141.176,1445.4986291018,0
+DIT.US,D,20211004,000000,142.493,142.653,135.425,142.283,2944.0890304436,0
+DIT.US,D,20211005,000000,141.196,144.589,138.83,142.024,542.9385010209,0
+DIT.US,D,20211006,000000,139.688,142.893,139.688,140.536,337.58353292259,0
+DIT.US,D,20211007,000000,140.546,144.121,138.82,144.121,245.42423016627,0
+DIT.US,D,20211008,000000,141.056,143.162,138.92,143.162,333.57660671579,0
+DIT.US,D,20211011,000000,140.257,144.021,135.435,142.313,2153.722836153,0
+DIT.US,D,20211012,000000,142.393,143.321,141.225,142.313,950.64324256242,0
+DIT.US,D,20211013,000000,140.098,141.575,140.098,141.575,282.48829757914,0
+DIT.US,D,20211014,000000,141.016,142.084,139.388,142.084,243.42076706287,0
+DIT.US,D,20211015,000000,139.598,141.924,136.544,136.544,723.25018032673,0
+DIT.US,D,20211018,000000,136.544,140.786,136.544,137.372,248.42942482137,0
+DIT.US,D,20211019,000000,138.19,139.758,137.382,139.758,180.31167930583,0
+DIT.US,D,20211020,000000,137.542,139.288,128.628,134.857,2388.1280192506,0
+DIT.US,D,20211021,000000,135.525,135.535,133.259,135.017,594.02681015755,0
+DIT.US,D,20211022,000000,135.405,135.675,133.479,135.425,339.58699602598,0
+DIT.US,D,20211025,000000,135.425,135.425,131.582,134.457,442.76534585099,0
+DIT.US,D,20211026,000000,135.066,135.066,133.809,133.809,204.35323654661,0
+DIT.US,D,20211027,000000,133.169,133.809,132.531,133.809,110.1904706869,0
+DIT.US,D,20211028,000000,130.604,130.784,128.358,128.458,1249.1592449687,0
+DIT.US,D,20211029,000000,128.598,129.396,128.368,128.368,238.41210930438,0
+DIT.US,D,20211101,000000,125.063,125.073,118.824,123.337,4047.9972004159,0
+DIT.US,D,20211102,000000,122.538,124.455,120.911,123.975,1558.6942944438,0
+DIT.US,D,20211103,000000,121.939,123.935,121.15,121.889,755.3055899811,0
+DIT.US,D,20211104,000000,122.169,123.297,120.322,123.297,564.97659515828,0
+DIT.US,D,20211105,000000,122.977,124.045,122.977,124.045,136.23549103107,0
+DIT.US,D,20211108,000000,124.045,124.045,123.985,123.985,703.21554929275,0
+DIT.US,D,20211109,000000,140.467,145.239,135.605,139.548,7291.6039648175,0
+DIT.US,D,20211110,000000,144.489,164.955,141.385,160.822,2773.7946666547,0
+DIT.US,D,20211111,000000,161.71,163.707,148.274,152.077,2055.5531440865,0
+DIT.US,D,20211112,000000,151.028,159.844,147.554,152.067,4325.4768402366,0
+DIT.US,D,20211115,000000,152.765,159.834,152.765,156.12,1423.4605349644,0
+DIT.US,D,20211116,000000,157.458,166.652,152.197,153.963,4756.2214074672,0
+DIT.US,D,20211117,000000,153.045,160.911,148.912,151.767,3536.1123774977,0
+DIT.US,D,20211118,000000,151.797,156.619,151.787,154.503,914.58090670125,0
+DIT.US,D,20211119,000000,152.695,171.932,145.309,163.237,6068.489740193,0
+DIT.US,D,20211122,000000,163.237,174.329,158.236,165.194,5039.711436598,0
+DIT.US,D,20211123,000000,163.737,179.22,163.537,173.599,3529.1002566358,0
+DIT.US,D,20211124,000000,174.498,177.273,163.967,169.906,4057.0127843812,0
+DIT.US,D,20211126,000000,170.515,170.525,157.876,167.83,1282.2163861748,0
+DIT.US,D,20211129,000000,177.153,184.441,169.078,174.857,5549.5927964128,0
+DIT.US,D,20211130,000000,169.646,169.656,162.559,164.675,1106.9133646275,0
+DIT.US,D,20211201,000000,162.808,168.049,160.931,164.675,893.54454411557,0
+DIT.US,D,20211202,000000,164.675,177.273,164.675,175.636,2404.1557240778,0
+DIT.US,D,20211203,000000,176.794,176.794,166.302,171.463,1680.905543751,0
+DIT.US,D,20211206,000000,166.681,179.659,165.923,177.323,1049.8146661806,0
+DIT.US,D,20211207,000000,179.729,181.625,177.343,181.136,613.05970963983,0
+DIT.US,D,20211208,000000,181.246,190.6,181.146,184.051,1006.7402094576,0
+DIT.US,D,20211209,000000,181.865,182.574,176.365,179.34,1035.7904244568,0
+DIT.US,D,20211210,000000,182.494,188.883,181.895,185.988,1214.0986406593,0
+DIT.US,D,20211213,000000,182.035,193.115,182.035,186.407,3205.540965437,0
+DIT.US,D,20211214,000000,186.477,186.477,179.17,180.168,911.57571204615,0
+DIT.US,D,20211215,000000,183.193,184.541,177.892,177.892,1633.8241608212,0
+DIT.US,D,20211216,000000,178.412,181.815,170.784,171.733,1194.0640096253,0
+DIT.US,D,20211217,000000,166.761,167.96,161.401,164.195,1434.4795820331,0
+DIT.US,D,20211220,000000,169.048,170.994,164.775,170.994,1313.2700642775,0
+DIT.US,D,20211221,000000,172.431,178.87,172.421,176.305,991.71423618208,0
+DIT.US,D,20211222,000000,179.29,184.271,178.302,184.271,463.80170843667,0
+DIT.US,D,20211223,000000,185.269,200.243,183.503,192.227,2011.4769558117,0
+DIT.US,D,20211227,000000,193.235,203.507,185.948,188.254,3622.2612909438,0
+DIT.US,D,20211228,000000,189.252,197.518,186.268,194.343,1721.9765373707,0
+DIT.US,D,20211229,000000,194.233,202.2,194.233,195.232,798.38004670416,0
+DIT.US,D,20211230,000000,194.233,201.541,193.435,198.216,1184.0466941083,0
+DIT.US,D,20211231,000000,197.718,201.431,197.718,198.716,369.63894257696,0
+DIT.US,D,20220103,000000,198.716,204.197,198.716,200.203,1019.7627196297,0
+DIT.US,D,20220104,000000,201.701,205.584,183.243,193.305,3650.3097743914,0
+DIT.US,D,20220105,000000,189.742,198.117,187.266,190.889,2632.5505178652,0
+DIT.US,D,20220106,000000,191.638,196.859,190.939,191.738,264.45712964855,0
+DIT.US,D,20220107,000000,191.059,191.059,172.421,179.28,2925.0561309613,0
+DIT.US,D,20220110,000000,180.078,191.239,176.035,185.269,2525.3652418334,0
+DIT.US,D,20220111,000000,189.242,195.501,177.802,192.547,3502.0535047399,0
+DIT.US,D,20220112,000000,201.721,202.15,190.73,198.316,3024.2275545795,0
+DIT.US,D,20220113,000000,197.318,208.958,191.239,193.245,3089.3401054399,0
+DIT.US,D,20220114,000000,190.74,216.764,184.391,205.674,6043.4464514005,0
+DIT.US,D,20220118,000000,217.624,224.471,205.574,215.117,6469.1823608726,0
+DIT.US,D,20220119,000000,203.397,212.213,186.268,196.22,6966.0412105153,0
+DIT.US,D,20220120,000000,195.013,206.083,188.364,193.745,4015.9417907616,0
+DIT.US,D,20220121,000000,198.206,198.206,176.414,179.629,2454.2423016627,0
+DIT.US,D,20220124,000000,172.661,173.319,149.511,168.678,4219.2932957565,0
+DIT.US,D,20220125,000000,168.678,176.814,164.345,170.335,2651.5834173474,0
+DIT.US,D,20220126,000000,172.541,174.079,161.62,161.63,1400.4207092753,0
+DIT.US,D,20220127,000000,165.363,165.363,147.514,152.596,3200.5323076785,0
+DIT.US,D,20220128,000000,157.508,157.677,153.395,153.395,326.5644858539,0
+DIT.US,D,20220131,000000,146.147,159.154,140.886,155.93,4274.3885310999,0
+DIT.US,D,20220201,000000,155.93,167.28,149.032,162.848,3352.7955035368,0
+DIT.US,D,20220202,000000,163.037,166.182,156.05,157.388,1297.2423594503,0
+DIT.US,D,20220203,000000,153.165,167.031,147.584,147.664,1914.3089952969,0
+DIT.US,D,20220204,000000,146.926,162.848,145.997,160.093,2373.1020459751,0
+DIT.US,D,20220207,000000,161.241,161.7,147.994,154.563,781.35061032527,0
+DIT.US,D,20220208,000000,154.653,159.324,154.063,156.699,709.22593860294,0
+DIT.US,D,20220209,000000,156.699,159.554,156.699,159.454,227.39306223569,0
+DIT.US,D,20220210,000000,160.442,160.442,152.855,152.855,285.49349223423,0
+DIT.US,D,20220211,000000,156.459,162.419,154.951,161.051,1800.1115984032,0
+DIT.US,D,20220214,000000,158.056,165.623,158.006,162.987,1194.0640096253,0
+DIT.US,D,20220215,000000,161.041,163.537,155.561,157.527,903.56185963256,0
+DIT.US,D,20220216,000000,159.514,163.517,154.563,163.517,217.3757467187,0
+DIT.US,D,20220217,000000,159.514,162.679,155.651,158.466,647.1185823976,0
+DIT.US,D,20220218,000000,154.872,159.504,147.684,153.375,1759.0406047836,0
+DIT.US,D,20220222,000000,149.631,153.375,143.841,152.257,1583.7375832362,0
+DIT.US,D,20220223,000000,150.43,157.308,150.43,150.949,1392.4068568617,0
+DIT.US,D,20220224,000000,143.601,159.464,142.104,153.565,405.70127843812,0
+DIT.US,D,20220225,000000,152.925,159.534,152.925,159.504,539.9333063658,0
+DIT.US,D,20220228,000000,157.796,164.165,155.061,162.439,1709.9557587503,0
+DIT.US,D,20220301,000000,159.554,167.61,155.061,163.787,2571.4448932115,0
+DIT.US,D,20220302,000000,164.415,175.506,164.046,172.521,2395.1401401125,0
+DIT.US,D,20220303,000000,172.232,181.486,172.232,174.508,92.159302756314,0
+DIT.US,D,20220304,000000,171.513,175.317,171.513,175.317,96.166228963111,0
+DIT.US,D,20220307,000000,167.14,169.516,167.14,168.328,142.24588034127,0
+DIT.US,D,20220308,000000,169.008,171.313,163.087,165.963,577.99910533036,0
+DIT.US,D,20220309,000000,167.53,178.362,164.655,175.017,1568.7116099607,0
+DIT.US,D,20220310,000000,175.057,176.255,170.674,172.052,392.67876826604,0
+DIT.US,D,20220311,000000,172.521,174.249,169.876,169.876,624.07875670852,0
+DIT.US,D,20220314,000000,169.666,171.084,169.666,169.666,375.64933188715,0
+DIT.US,D,20220315,000000,169.776,173.709,168.029,168.029,152.26319585826,0
+DIT.US,D,20220316,000000,166.192,170.854,166.192,167.52,54.09350379175,0
+DIT.US,D,20220317,000000,167.53,168.678,167.53,168.678,207.35843120171,0
+DIT.US,D,20220318,000000,163.787,167.68,163.787,167.53,651.1255086044,0
+DIT.US,D,20220321,000000,165.533,165.533,154.013,159.913,1825.1548871957,0
+DIT.US,D,20220322,000000,160.542,161.041,160.502,161.041,331.57314361239,0
+DIT.US,D,20220323,000000,159.554,173.191,159.554,169.526,1015.7557934229,0
+DIT.US,D,20220324,000000,169.476,174.508,169.476,173.519,478.82768171216,0
+DIT.US,D,20220325,000000,174.508,176.504,172.511,172.511,353.61123774977,0
+DIT.US,D,20220328,000000,172.611,172.611,163.737,170.505,716.23805946484,0
+DIT.US,D,20220329,000000,170.505,175.496,162.928,171.513,1303.2527487605,0
+DIT.US,D,20220330,000000,175.337,175.456,166.502,168.109,956.65363187261,0
+DIT.US,D,20220331,000000,168.109,168.109,153.963,154.862,818.41467773814,0
+DIT.US,D,20220401,000000,152.566,167.65,148.582,160.532,3946.8223136943,0
+DIT.US,D,20220404,000000,167.031,172.012,165.533,165.533,1195.065741177,0
+DIT.US,D,20220405,000000,165.693,165.693,151.807,161.54,4044.9920057608,0
+DIT.US,D,20220406,000000,159.554,168.928,154.063,160.542,10784.641885592,0
+DIT.US,D,20220407,000000,163.977,166.532,159.564,159.564,873.50991308159,0
+DIT.US,D,20220408,000000,160.552,165.513,160.552,165.513,71.122940170634,0
+DIT.US,D,20220411,000000,165.533,165.533,163.297,163.297,528.91425929711,0
+DIT.US,D,20220412,000000,163.537,163.537,158.556,158.556,348.60257999128,0
+DIT.US,D,20220413,000000,161.48,165.913,155.521,159.054,2676.6267061399,0
+DIT.US,D,20220414,000000,155.79,163.937,155.691,156.579,1961.3903782268,0
+DIT.US,D,20220418,000000,157.008,166.881,156.06,161.969,2566.436235453,0
+DIT.US,D,20220419,000000,160.752,172.291,157.587,169.128,3204.5392338853,0
+DIT.US,D,20220420,000000,170.235,171.763,167.979,169.028,801.38524135926,0
+DIT.US,D,20220421,000000,170.046,172.281,168.528,168.538,367.63547947356,0
+DIT.US,D,20220422,000000,167.33,168.528,167.33,168.528,223.38613602889,0
+DIT.US,D,20220425,000000,166.671,168.029,156.768,166.033,3643.2976535295,0
+DIT.US,D,20220426,000000,166.292,168.648,162.069,165.543,517.89521222842,0
+DIT.US,D,20220427,000000,168.029,169.306,164.036,165.483,1069.8492972146,0
+DIT.US,D,20220428,000000,167.53,167.63,165.873,167.63,517.89521222842,0
+DIT.US,D,20220429,000000,163.617,170.864,153.863,166.981,2643.5695649338,0
+DIT.US,D,20220502,000000,170.345,172.192,166.532,166.532,976.68826290659,0
+DIT.US,D,20220503,000000,162.659,173.011,162.659,169.326,341.59045912938,0
+DIT.US,D,20220504,000000,168.528,171.513,165.533,165.533,891.54108101217,0
+DIT.US,D,20220505,000000,163.407,166.372,163.407,163.737,112.1939337903,0
+DIT.US,D,20220506,000000,164.245,173.679,163.707,173.679,1470.5419178942,0
+DIT.US,D,20220509,000000,165.134,169.706,160.043,163.317,1723.9800004741,0
+DIT.US,D,20220510,000000,169.038,170.475,164.715,166.212,388.67184205924,0
+DIT.US,D,20220511,000000,166.711,172.651,166.222,168.618,916.58436980465,0
+DIT.US,D,20220512,000000,170.405,170.405,170.405,170.405,52.090040688352,0
+DIT.US,D,20220513,000000,170.405,170.874,165.723,166.202,707.22247549954,0
+DIT.US,D,20220516,000000,166.721,168.738,159.724,159.734,86.14891344612,0
+DIT.US,D,20220517,000000,158.226,162.199,158.226,161.171,244.42249861457,0
+DIT.US,D,20220518,000000,156.249,167.272,152.237,165.224,2679.631900795,0
+DIT.US,D,20220519,000000,161.72,167.61,159.324,164.715,2874.9695533763,0
+DIT.US,D,20220520,000000,156.04,162.429,156.04,161.73,889.53761790877,0
+DIT.US,D,20220523,000000,161.85,165.054,158.256,162.719,2165.7436147734,0
+DIT.US,D,20220524,000000,163.717,163.717,163.227,163.227,238.41210930438,0
+DIT.US,D,20220525,000000,163.737,165.528,162.719,162.719,359.62162705997,0
+DIT.US,D,20220526,000000,164.265,169.696,164.265,165.124,342.59219068108,0
+DIT.US,D,20220527,000000,165.134,165.134,163.417,163.727,243.42076706287,0
+DIT.US,D,20220531,000000,164.195,164.215,152.705,156.229,3539.1175721528,0
+DIT.US,D,20220601,000000,160.532,160.921,158.216,158.216,527.91252774541,0
+DIT.US,D,20220602,000000,158.236,160.272,156.429,158.726,878.51857084008,0
+DIT.US,D,20220603,000000,157.118,159.184,156.08,157.627,1079.8666127316,0
+DIT.US,D,20220606,000000,159.224,166.941,157.777,165.224,2789.8223714819,0
+DIT.US,D,20220607,000000,164.625,168.208,156.12,156.828,2454.2423016627,0
+DIT.US,D,20220608,000000,156.709,160.722,155.84,160.222,1758.0388732319,0
+DIT.US,D,20220609,000000,159.224,174.377,159.224,169.726,2882.9834057899,0
+DIT.US,D,20220610,000000,168.598,169.207,164.825,164.825,557.96447429638,0
+DIT.US,D,20220613,000000,170.205,170.205,152.738,158.516,2189.7851720142,0
+DIT.US,D,20220614,000000,157.418,166.362,157.418,164.715,897.55147032237,0
+DIT.US,D,20220615,000000,173.21,173.21,166.242,167.72,1241.1453925551,0
+DIT.US,D,20220616,000000,167.21,168.208,156.848,159.714,2762.775619586,0
+DIT.US,D,20220617,000000,160.372,170.205,158.776,170.205,3973.8690655902,0
+DIT.US,D,20220621,000000,169.696,169.696,159.794,165.214,1375.3774204828,0
+DIT.US,D,20220622,000000,162.179,162.179,159.669,160.023,592.02334705415,0
+DIT.US,D,20220623,000000,160.033,160.033,159.594,159.594,85.147181894421,0
+DIT.US,D,20220624,000000,159.334,165.015,159.334,162.049,308.53331792331,0
+DIT.US,D,20220627,000000,165.613,166.981,158.696,161.63,925.59995376994,0
+DIT.US,D,20220628,000000,164.615,164.615,161.71,161.71,223.38613602889,0
+DIT.US,D,20220630,000000,164.705,167.16,159.724,162.719,1496.5869382384,0
+DIT.US,D,20220701,000000,165.164,167.75,161.929,165.005,882.52549704688,0
+DIT.US,D,20220705,000000,159.734,164.745,159.734,163.817,519.89867533182,0
+DIT.US,D,20220706,000000,164.625,165.723,162.689,165.164,2326.0206630452,0
+DIT.US,D,20220707,000000,163.347,166.222,163.347,165.224,418.72378861021,0
+DIT.US,D,20220708,000000,165.713,170.385,161.041,162.219,1961.3903782268,0
+DIT.US,D,20220711,000000,161.58,171.703,161.221,163.167,2361.0812673547,0
+DIT.US,D,20220712,000000,162.519,164.205,162.519,164.205,453.78439291968,0
+DIT.US,D,20220713,000000,162.319,168.508,162.319,168.069,2031.5115868457,0
+DIT.US,D,20220714,000000,168.208,168.208,158.884,161.82,3257.6310061254,0
+DIT.US,D,20220715,000000,161.87,169.108,159.724,159.724,1109.9185592826,0
+DIT.US,D,20220718,000000,171.703,171.703,160.322,163.957,1787.0890882311,0
+DIT.US,D,20220719,000000,171.693,192.657,164.165,192.657,6081.5122503651,0
+DIT.US,D,20220720,000000,201.142,249.009,200.652,243.569,6315.9174334626,0
+DIT.US,D,20220721,000000,239.086,246.374,221.686,225.539,2255.8994544263,0
+DIT.US,D,20220722,000000,222.205,223.328,196.38,196.989,1543.6683211683,0
+DIT.US,D,20220725,000000,193.665,195.491,175.496,195.491,4253.3521685143,0
+DIT.US,D,20220726,000000,203.298,203.298,190.46,195.172,2031.5115868457,0
+DIT.US,D,20220727,000000,195.402,201.351,192.936,194.783,1025.7731089398,0
+DIT.US,D,20220728,000000,190.7,195.681,185.199,191.169,801.38524135926,0
+DIT.US,D,20220729,000000,192.287,211.494,187.176,187.206,643.1116561908,0
+DIT.US,D,20220801,000000,186.836,210.266,178.282,203.887,3011.2050444074,0
+DIT.US,D,20220802,000000,207.88,238.278,207.88,233.425,1713.9626849571,0
+DIT.US,D,20220803,000000,237.498,237.498,226.897,235.293,356.61643240487,0
+DIT.US,D,20220804,000000,211.464,228.329,211.464,226.961,843.8147988681,0
+DIT.US,D,20220805,000000,213.344,229.738,213.344,220.787,96.0927884832,0
+DIT.US,D,20220808,000000,220.787,227.97,208.528,223.294,1446.3966599815,0
+DIT.US,D,20220809,000000,211.296,226.751,211.296,222.075,167.1614132989,0
+DIT.US,D,20220810,000000,226.251,226.251,219.788,221.286,238.2300381146,0
+DIT.US,D,20220811,000000,219.788,221.266,204.113,218.639,720.695913624,0
+DIT.US,D,20220812,000000,210.047,218.838,207.05,213.793,159.1536809253,0
+DIT.US,D,20220815,000000,214.822,214.92,210.796,210.796,374.3614884658,0
+DIT.US,D,20220816,000000,211.156,215.791,190.046,207.449,904.8737582168,0
+DIT.US,D,20220817,000000,202.304,219.788,202.304,219.788,155.1498147385,0
+DIT.US,D,20220818,000000,201.345,210.477,201.126,207.799,601.5808945667,0
+DIT.US,D,20220819,000000,190.836,209.667,182.124,191.495,1707.6489286702,0
+DIT.US,D,20220822,000000,201.066,201.066,180.825,189.307,1103.0651344634,0
+DIT.US,D,20220823,000000,181.475,189.807,181.475,189.807,933.9017880711,0
+DIT.US,D,20220824,000000,206.301,214.563,204.123,212.135,1427.3782955942,0
+DIT.US,D,20220825,000000,212.894,217.57,199.807,202.804,1248.2052837349,0
+DIT.US,D,20220826,000000,197.639,215.352,192.967,210.127,1219.1772538806,0
+DIT.US,D,20220829,000000,206.041,212.145,194.902,195.801,1657.6006013352,0
+DIT.US,D,20220830,000000,196.81,218.789,195.811,214.792,1735.6759919778,0
+DIT.US,D,20220831,000000,224.733,224.733,194.802,194.802,2940.8397142046,0
+DIT.US,D,20220901,000000,194.772,194.772,174.821,177.928,2057.9872200152,0
+DIT.US,D,20220902,000000,177.259,184.602,172.104,180.825,4698.5369702098,0
+DIT.US,D,20220906,000000,180.016,185.501,180.016,184.322,879.8495945493,0
+DIT.US,D,20220907,000000,187.818,195.391,186.809,192.814,2009.9408257736,0
+DIT.US,D,20220908,000000,190.776,208.478,190.776,202.804,1465.4150243688,0
+DIT.US,D,20220909,000000,202.344,206.8,197.129,202.804,1734.6750254311,0
+DIT.US,D,20220912,000000,204.472,206.5,199.158,199.158,964.9317510188,0
+DIT.US,D,20220913,000000,195.811,201.745,179.826,180.925,2418.3351768272,0
+DIT.US,D,20220914,000000,181.375,183.076,173.332,179.177,2537.4501958845,0
+DIT.US,D,20220915,000000,177.828,185.001,177.828,184.921,1411.362830847,0
+DIT.US,D,20220916,000000,184.821,202.684,179.237,201.475,2169.0945066989,0
+DIT.US,D,20220919,000000,200.027,208.828,185.953,189.017,3444.3258871947,0
+DIT.US,D,20220920,000000,186.13,189.837,180.336,184.821,1630.5745045743,0
+DIT.US,D,20220921,000000,187.339,187.339,179.826,184.082,554.5354668718,0
+DIT.US,D,20220922,000000,185.321,195.661,180.735,195.661,1693.6353970164,0
+DIT.US,D,20220923,000000,197.109,204.362,197.109,202.814,1612.5571067337,0
+DIT.US,D,20220926,000000,204.303,207.799,190.326,192.814,3174.0649195857,0
+DIT.US,D,20220927,000000,185.92,190.496,181.145,182.414,3023.9199375807,0
+DIT.US,D,20220928,000000,182.394,194.312,179.327,191.815,3531.4099767576,0
+DIT.US,D,20220929,000000,191.815,206.58,186.83,203.913,1458.4082585419,0
+DIT.US,D,20220930,000000,202.694,213.983,202.694,209.797,577.5576974459,0
+DIT.US,D,20221003,000000,217.11,224.783,212.215,214.752,821.7935348407,0
+DIT.US,D,20221004,000000,218.689,218.689,197.829,209.777,314.3034956638,0
+DIT.US,D,20221005,000000,217.919,219.458,207.999,214.792,1040.0042420213,0
+DIT.US,D,20221006,000000,221.995,224.783,190.126,195.961,3575.4525048124,0
+DIT.US,D,20221007,000000,189.996,197.789,183.822,189.817,3552.4302742383,0
+DIT.US,D,20221010,000000,187.818,199.517,187.439,192.884,372.3595553724,0
+DIT.US,D,20221011,000000,187.699,192.034,174.252,174.931,1933.8673682244,0
+DIT.US,D,20221012,000000,176.829,198.308,176.829,189.657,3622.4979325073,0
+DIT.US,D,20221013,000000,183.802,196.92,183.802,191.815,2669.5777800489,0
+DIT.US,D,20221014,000000,188.817,199.807,186.65,186.65,439.4243140013,0
+DIT.US,D,20221017,000000,199.597,199.597,183.822,188.658,2753.6589699717,0
+DIT.US,D,20221018,000000,185.021,193.613,185.021,190.016,1906.8412714635,0
+DIT.US,D,20221019,000000,186.799,190.316,173.862,183.822,5491.3024751962,0
+DIT.US,D,20221020,000000,183.762,195.291,182.044,184.821,4834.668420561,0
+DIT.US,D,20221021,000000,184.771,189.352,182.104,183.822,561.5422326987,0
+DIT.US,D,20221024,000000,189.057,193.283,183.822,187.089,1801.73978406,0
+DIT.US,D,20221025,000000,186.809,191.345,184.022,186.839,434.4194812678,0
+DIT.US,D,20221026,000000,186.03,196.4,182.823,186.08,1721.662460324,0
+DIT.US,D,20221027,000000,186.07,202.284,171.884,176.559,11009.631047153,0
+DIT.US,D,20221028,000000,175.131,189.707,175.121,182.823,2002.9340599467,0
+DIT.US,D,20221031,000000,182.464,189.817,182.464,186.819,576.5567308992,0
+DIT.US,D,20221101,000000,184.704,193.293,184.571,188.817,1084.0467700761,0
+DIT.US,D,20221102,000000,184.821,194.312,184.821,185.171,868.8389625356,0
+DIT.US,D,20221103,000000,185.171,195.811,185.171,186.23,1905.8403049168,0
+DIT.US,D,20221104,000000,190.97,199.8,190.2,194.88,508,0
+DIT.US,D,20221107,000000,191.357,193.345,187.57,187.8,630,0
+DIT.US,D,20221108,000000,197.5,197.5,186.25,190.2,845,0
+DIT.US,D,20221109,000000,187.9,194.7,185.45,194.04,318,0
+DIT.US,D,20221110,000000,188.505,197.3795,186,192.73,199,0
+DIT.US,D,20221111,000000,187,195.06,187,190.38,820,0
+DIT.US,D,20221114,000000,186.29,186.29,183.57,183.99,255,0
+DIT.US,D,20221115,000000,183.99,184.11,182.5801,182.6,474,0
+DIT.US,D,20221116,000000,183.63,184.15,182,184.15,130,0
+DIT.US,D,20221117,000000,181.85,181.85,174.18,178.98,1245,0
+DIT.US,D,20221118,000000,179.94,188.99,179.94,184,456,0
+DIT.US,D,20221121,000000,181.16,181.16,163.27,169.19,1628,0
+DIT.US,D,20221122,000000,172.68,183,172.68,181.8,1226,0
+DIT.US,D,20221123,000000,181.7,183,180,182.01,563,0
+DIT.US,D,20221125,000000,182.2,185,181.08,184.98,1195,0
+DIT.US,D,20221128,000000,183.07,183.07,168.01,168.01,755,0
+DIT.US,D,20221129,000000,170.04,176.92,159,160,2512,0
+DIT.US,D,20221130,000000,162.26,163.0249,156.02,160,782,0
+DIT.US,D,20221201,000000,163.25,175.76,156,171.12,3209,0
+DIT.US,D,20221202,000000,170.48,173.87,166.22,172.02,905,0
+DIT.US,D,20221205,000000,175.37,188.8,170.06,175.01,1274,0
+DIT.US,D,20221206,000000,177,178,167.26,171.9,661,0
+DIT.US,D,20221207,000000,171,171,171,171,25,0
+DIT.US,D,20221208,000000,171.81,174.95,165.58,168.55,964,0
+DIT.US,D,20221209,000000,168.55,191.31,167.51,189,3801,0
+DIT.US,D,20221212,000000,189,193.37,185.95,191.01,647,0
+DIT.US,D,20221213,000000,188.5492,194,186.58,190.01,815,0
+DIT.US,D,20221214,000000,193.64,193.8,186,190.01,709,0
+DIT.US,D,20221215,000000,189.61,196.08,179.16,196.08,934,0
+DIT.US,D,20221216,000000,193.2,193.5,182.79,182.79,132,0
+DIT.US,D,20221219,000000,189,199.96,189,195.93,1520,0
+DIT.US,D,20221220,000000,196,196,183.91,184.5,2645,0
+DIT.US,D,20221221,000000,184.99,191.42,184.34,184.34,1000,0
+DIT.US,D,20221222,000000,182.5,188.23,180.5549,188.23,624,0
+DIT.US,D,20221223,000000,188,191.55,182.12,182.12,705,0
+DIT.US,D,20221227,000000,187.99,189.5,186.03,188,1024,0
+DIT.US,D,20221228,000000,188.8,192.7,188,188.02,1052,0
+DIT.US,D,20221229,000000,190,191.7801,183.94,189,1865,0
+DIT.US,D,20221230,000000,180.31,189.19,176.12,181,2175,0
+DIT.US,D,20230103,000000,175.01,180.37,171.52,179.46,2405,0
+DIT.US,D,20230104,000000,176.81,178.28,174.62,177.98,695,0
+DIT.US,D,20230105,000000,175.12,178.95,172.52,178.95,532,0
+DIT.US,D,20230106,000000,175,179.9,175,179.9,126,0
+DIT.US,D,20230109,000000,180,180,177.9,179.98,812,0
+DIT.US,D,20230110,000000,176.37,185.3,173.0101,180.95,2298,0
+DIT.US,D,20230111,000000,177.5,180.98,177.25,179,489,0
+DIT.US,D,20230112,000000,180,180.94,175.4169,180.92,626,0
+DIT.US,D,20230113,000000,179.89,180.78,175.93,178.88,2568,0
+DIT.US,D,20230117,000000,177.09,178.85,177.09,178.85,150,0
+DIT.US,D,20230118,000000,178,178.65,176.5,178.4,680,0
+DIT.US,D,20230119,000000,178.87,178.87,171,176,1106,0
+DIT.US,D,20230120,000000,174.4,174.9,169,169,136,0
+DIT.US,D,20230123,000000,169,169,157.7,165.49,3187,0
+DIT.US,D,20230124,000000,165.5,170.42,164.55,168.49,1637,0
+DIT.US,D,20230125,000000,166.27,182.18,166.27,179.01,1644,0
+DIT.US,D,20230126,000000,179.88,180.94,169.34,169.34,687,0
+DIT.US,D,20230127,000000,170.44,178.688,170.44,175.45,415,0
+DIT.US,D,20230130,000000,178.97,178.97,173.42,173.42,522,0
+DIT.US,D,20230131,000000,173.12,177.39,173.12,176.5,251,0
+DIT.US,D,20230201,000000,176.25,176.25,173,175.09,233,0
+DIT.US,D,20230202,000000,173.0108,173.0108,170.67,172.795,179,0
+DIT.US,D,20230203,000000,172.28,172.28,161.95,166.99,1821,0
+DIT.US,D,20230206,000000,174.86,174.86,167,171,358,0
+DIT.US,D,20230207,000000,172.88,172.88,164.19,169,344,0
+DIT.US,D,20230208,000000,168.25,171.136,166.01,166.01,727,0
+DIT.US,D,20230209,000000,165,167.45,163.1,165.26,766,0
+DIT.US,D,20230210,000000,163.55,167.47,162.12,162.3,1010,0
+DIT.US,D,20230213,000000,164.72,168.8466,159.68,168.4404,2620,0
+DIT.US,D,20230214,000000,168.39,173,168.39,170,504,0
+DIT.US,D,20230215,000000,170,173,170,173,48,0
+DIT.US,D,20230216,000000,170.86,171.51,170.86,171.51,290,0
+DIT.US,D,20230217,000000,171.75,172,171.5,171.5,280,0
+DIT.US,D,20230221,000000,170.89,170.98,154.04,160,1702,0
+DIT.US,D,20230222,000000,155.92,160.01,155.92,157.99,1241,0
+DIT.US,D,20230223,000000,161.75,166.27,161,163.01,620,0
+DIT.US,D,20230224,000000,161.755,161.755,161.75,161.75,47,0
+DIT.US,D,20230227,000000,162.01,162.01,160,161.59,1015,0
+DIT.US,D,20230228,000000,162.15,163.73,162,163.73,314,0
+DIT.US,D,20230301,000000,163.63,171.06,163.63,169.51,2097,0
+DIT.US,D,20230302,000000,164.51,170.86,164.51,170.04,871,0
+DIT.US,D,20230303,000000,173.66,173.66,173.47,173.47,100,0
+DIT.US,D,20230306,000000,169.99,174.3003,161.22,161.22,493,0
+DIT.US,D,20230307,000000,166.22,172.76,166.22,172.76,74,0
+DIT.US,D,20230308,000000,166.28,169.41,166.28,169.41,191,0
+DIT.US,D,20230309,000000,168.87,168.87,162.63,163.59,144,0
+DIT.US,D,20230310,000000,163.59,168.95,163.59,166.13,1116,0
+DIT.US,D,20230313,000000,168.8351,168.8399,167.51,167.51,685,0
+DIT.US,D,20230314,000000,168.7,168.84,168,168.27,220,0
+DIT.US,D,20230315,000000,167.25,168.19,163.2,163.2,294,0
+DIT.US,D,20230316,000000,167,167,167,167,23,0
+DIT.US,D,20230317,000000,169,169,167,167.53,190,0
+DIT.US,D,20230320,000000,168.98,169.18,166.87,169.18,108,0
+DIT.US,D,20230321,000000,168.28,172.19,165.5,169.36,711,0
+DIT.US,D,20230322,000000,171.97,171.97,166.8,167.99,2434,0
+DIT.US,D,20230323,000000,169.99,182,169.99,178.76,974,0
+DIT.US,D,20230324,000000,172.8001,178.79,172.79,177.01,1173,0
+DIT.US,D,20230327,000000,176.99,176.99,171.76,175.01,505,0
+DIT.US,D,20230328,000000,175.01,175.01,175.01,175.01,68,0
+DIT.US,D,20230329,000000,176.44,176.44,175.55,175.55,60,0
+DIT.US,D,20230330,000000,173.88,175.89,173.88,175.1,42,0
+DIT.US,D,20230331,000000,176.06,176.06,165.02,167,1542,0
+DIT.US,D,20230403,000000,167.87,168.22,167.29,167.5,1012,0
+DIT.US,D,20230404,000000,169.69,171.64,167.99,168,999,0
+DIT.US,D,20230405,000000,171,179,171,177.02,1317,0
+DIT.US,D,20230406,000000,173.68,192.64,173.68,191.01,1491,0
+DIT.US,D,20230410,000000,189.45,197.42,187.19,193.7,1013,0
+DIT.US,D,20230411,000000,184.48,193.7,184.48,191.15,509,0
+DIT.US,D,20230412,000000,183.47,183.47,175.51,178.98,214,0
+DIT.US,D,20230413,000000,178.07,183.36,178.07,183.36,61,0
+DIT.US,D,20230414,000000,179.22,179.59,174,176.48,421,0
+DIT.US,D,20230417,000000,177,177,172,172,135,0
+DIT.US,D,20230418,000000,170.24,170.24,169.79,169.85,463,0
+DIT.US,D,20230419,000000,161.06,169.78,160,167,2218,0
+DIT.US,D,20230420,000000,164.61,172.96,164.61,172.5,920,0
+DIT.US,D,20230421,000000,168.05,176.38,168.05,176.38,39,0
+DIT.US,D,20230424,000000,176.3799,188.03,176.37,184,751,0
+DIT.US,D,20230425,000000,184.7,184.99,174.72,184.99,463,0
+DIT.US,D,20230426,000000,178.97,180,177,177,207,0
+DIT.US,D,20230427,000000,173.51,177,172.8846,177,840,0
+DIT.US,D,20230428,000000,175,187.27,175,185,1471,0
+DIT.US,D,20230501,000000,185,188,185,187.99,1170,0
+DIT.US,D,20230502,000000,181.32,188,177.425,178.99,866,0
+DIT.US,D,20230503,000000,176,180,174.14,176.5,942,0
+DIT.US,D,20230504,000000,176.37,183.58,176.32,183.52,860,0
+DIT.US,D,20230505,000000,183.52,183.52,175.22,180.02,1596,0
+DIT.US,D,20230508,000000,179.14,198.89,179.14,191.4,2616,0
+DIT.US,D,20230509,000000,191,195.4,181.92,191.4,1477,0
+DIT.US,D,20230510,000000,190.03,195.01,190.03,195,811,0
+DIT.US,D,20230511,000000,192.58,194,192.54,193,494,0
+DIT.US,D,20230512,000000,193.35,193.53,177.76,183.56,538,0
+DIT.US,D,20230515,000000,177.01,183.56,177.01,181.99,2447,0
+DIT.US,D,20230516,000000,183.96,183.99,181.29,182.49,1276,0
+DIT.US,D,20230517,000000,188.12,194,188.12,193.01,2786,0
+DIT.US,D,20230518,000000,186.69,187,183.51,186.6,1794,0
+DIT.US,D,20230519,000000,186.5,197.36,185.7,195.99,873,0
+DIT.US,D,20230522,000000,195,200.1,195,196,636,0
+DIT.US,D,20230523,000000,195.75,202,195.75,201.99,307,0
+DIT.US,D,20230524,000000,201.99,220,201.99,220,842,0
+DIT.US,D,20230525,000000,224.48,226.9,200.03,218,1482,0
+DIT.US,D,20230526,000000,219.22,222.37,217.42,219.51,962,0
+DIT.US,D,20230530,000000,219.16,223.26,217.02,219.6,704,0
+DIT.US,D,20230531,000000,216,223.11,214.4749,219.5,568,0
+DIT.US,D,20230601,000000,213.01,215.99,198.06,203.5,1066,0
+DIT.US,D,20230602,000000,210.76,211.01,183.14,189,3364,0
+DIT.US,D,20230605,000000,187.61,193.88,187.5,190,1757,0
+DIT.US,D,20230606,000000,190.3,192,188.3952,192,1741,0
+DIT.US,D,20230607,000000,193.01,193.5,186.1,191.4485,321,0
+DIT.US,D,20230608,000000,189.38,205,188,200,4204,0
+DIT.US,D,20230609,000000,205,208,199.3,202.5,824,0
+DIT.US,D,20230612,000000,204.76,209.715,188.565,191,1186,0
+DIT.US,D,20230613,000000,192.03,192.03,190,191,277,0
+DIT.US,D,20230614,000000,191.5,191.8,183.13,186,1416,0
+DIT.US,D,20230615,000000,188.96,191,186,191,1574,0
+DIT.US,D,20230616,000000,190.88,205.59,190.88,203.51,2549,0
+DIT.US,D,20230620,000000,204,214.99,203.5,204.95,1247,0
+DIT.US,D,20230621,000000,203.05,203.05,190.42,197.4,2854,0
+DIT.US,D,20230622,000000,196,198.47,189.88,195.88,995,0
+DIT.US,D,20230623,000000,197.46,215,197.45,213.06,2110,0
+DIT.US,D,20230626,000000,210,217.4,210,213.01,677,0
+DIT.US,D,20230627,000000,214.02,219,213.95,216,354,0
+DIT.US,D,20230628,000000,216,216,215,215,210,0
+DIT.US,D,20230629,000000,215.03,216.6743,215.03,215.75,602,0
+DIT.US,D,20230630,000000,218.99,218.99,202.84,203,402,0
+DIT.US,D,20230703,000000,205,214,193.38,214,1426,0
+DIT.US,D,20230705,000000,212,218.9,210.5,214,1572,0
+DIT.US,D,20230706,000000,209.045,214.01,206,206,1865,0
+DIT.US,D,20230707,000000,208,208,195.2812,200.99,3181,0
+DIT.US,D,20230710,000000,200,215,198.5,213.95,3803,0
+DIT.US,D,20230711,000000,213.25,214.5,194.53,200.7,2675,0
+DIT.US,D,20230712,000000,195.77,203.48,188.28,200.55,3069,0
+DIT.US,D,20230713,000000,201,205,200,202.49,2017,0
+DIT.US,D,20230714,000000,204.48,210,201.28,209.99,440,0
+DIT.US,D,20230717,000000,215,228.28,211.01,225.64,2110,0
+DIT.US,D,20230718,000000,229.5,246,223.01,238.1,3608,0
+DIT.US,D,20230719,000000,236.2,240,228.36,228.36,2864,0
+DIT.US,D,20230720,000000,239.68,249.98,227.85,234.5,1732,0
+DIT.US,D,20230721,000000,234.41,242.99,234.41,234.45,613,0
+DIT.US,D,20230724,000000,229.83,242.37,227.5,235.61,3719,0
+DIT.US,D,20230725,000000,238.99,249.97,228.57,243,1038,0
+DIT.US,D,20230726,000000,239.27,249.99,235.34,239,3383,0
+DIT.US,D,20230727,000000,242.81,243.5,235.89,235.89,446,0
+DIT.US,D,20230728,000000,237,237,224,225,336,0
+DIT.US,D,20230731,000000,214.65,216,196.2,214,2170,0
+DIT.US,D,20230801,000000,212.28,242.5,205.52,242.5,2503,0
+DIT.US,D,20230802,000000,244.51,246.99,238.75,242.4,1180,0
+DIT.US,D,20230803,000000,241.13,243.6,230.37,230.37,381,0
+DIT.US,D,20230804,000000,240,240,214.82,220,3149,0
+DIT.US,D,20230807,000000,233.66,243,230,243,1420,0
+DIT.US,D,20230808,000000,247.34,247.34,237.02,240,720,0
+DIT.US,D,20230809,000000,238.01,238.04,224.7,224.7,1806,0
+DIT.US,D,20230810,000000,226,230,220.1,225,990,0
+DIT.US,D,20230811,000000,223,225,217.1,223.2,172,0
+DIT.US,D,20230814,000000,215.89,225.7,214.14,218.12,309,0
+DIT.US,D,20230815,000000,229.47,229.47,214.21,220,403,0
+DIT.US,D,20230816,000000,221.98,225.49,217.5,217.5,743,0
+DIT.US,D,20230817,000000,220.02,223.37,211.46,212.65,560,0
+DIT.US,D,20230818,000000,213.1,219.49,208,214.4,523,0
+DIT.US,D,20230821,000000,209.74,213.52,209.74,213,983,0
+DIT.US,D,20230822,000000,211.31,224.47,208.74,223,2674,0
+DIT.US,D,20230823,000000,223.27,223.98,217.01,217.6,1201,0
+DIT.US,D,20230824,000000,218.52,219.21,213,215.4,464,0
+DIT.US,D,20230825,000000,213,221.4,211.5,217.11,844,0
+DIT.US,D,20230828,000000,218.03,222.5,206.5,207.5,1620,0
+DIT.US,D,20230829,000000,199.46,212.84,199.46,204,2793,0
+DIT.US,D,20230830,000000,211,215.95,210,215.3,1415,0
+DIT.US,D,20230831,000000,217.5,218.13,210,214,1084,0
+DIT.US,D,20230901,000000,217.98,220,210,210,743,0
+DIT.US,D,20230905,000000,210,219,210,213.1,663,0
+DIT.US,D,20230906,000000,207.49,219,207.49,214,288,0
+DIT.US,D,20230907,000000,210,212,190.5201,198.94,1363,0
+DIT.US,D,20230908,000000,194,197.6,190,195,2051,0
+DIT.US,D,20230911,000000,198.12,205.23,192.51,203.5,2048,0
+DIT.US,D,20230912,000000,204,207.46,201,201.8,403,0
+DIT.US,D,20230913,000000,203.5,205,199.95,199.95,644,0
+DIT.US,D,20230914,000000,203.52,203.52,187.05,193.49,1878,0
+DIT.US,D,20230915,000000,191,192,191,191.5,366,0
+DIT.US,D,20230918,000000,190.95,202.31,190.95,202,1181,0
+DIT.US,D,20230919,000000,202,202,190.04,198.45,209,0
+DIT.US,D,20230920,000000,205,209,198,201.5,382,0
+DIT.US,D,20230921,000000,187.01,203,187.01,199,379,0
+DIT.US,D,20230922,000000,199,200,199,200,508,0
+DIT.US,D,20230925,000000,208,208,196.02,202.5,310,0
+DIT.US,D,20230926,000000,203,203,199,202.5,293,0
+DIT.US,D,20230927,000000,204.97,208.83,200.05,200.05,334,0
+DIT.US,D,20230928,000000,205,205,200,200,109,0
+DIT.US,D,20230929,000000,200.13,208.5,199.61,206,576,0
+DIT.US,D,20231002,000000,210,210.53,197.7,201.67,725,0
+DIT.US,D,20231003,000000,201.56,202.685,191.41,191.41,142,0
+DIT.US,D,20231004,000000,195,195,180,191,716,0
+DIT.US,D,20231005,000000,189.7,189.7,185.285,188.85,318,0
+DIT.US,D,20231006,000000,183.5,186,183.5,184.495,150,0
+DIT.US,D,20231009,000000,184.58,188,180,186.52,545,0
+DIT.US,D,20231010,000000,186.5,188.34,182,182,320,0
+DIT.US,D,20231011,000000,185,185.485,181.37,184.15,479,0
+DIT.US,D,20231012,000000,182.075,182.075,180.01,180.01,74,0
+DIT.US,D,20231013,000000,183.9,183.9,180.01,180.01,46,0
+DIT.US,D,20231016,000000,180,185.035,179.51,179.51,204,0
+DIT.US,D,20231017,000000,188.57,188.57,179.01,179.2,287,0
+DIT.US,D,20231018,000000,184,184.01,182.305,184.01,85,0
+DIT.US,D,20231019,000000,184.59,184.59,172.03,180,522,0
+DIT.US,D,20231020,000000,178,182.5,175.9,180.5,203,0
+DIT.US,D,20231023,000000,180,188.3676,176,181,392,0
+DIT.US,D,20231024,000000,184.9,186,180,182.89,262,0
+DIT.US,D,20231025,000000,180,186.75,180,186.74,1079,0
+DIT.US,D,20231026,000000,183.5,195.44,183.5,193,424,0
+DIT.US,D,20231027,000000,194.92,196,185.02,195.99,63,0
+DIT.US,D,20231030,000000,189,196.87,189,196,410,0
+DIT.US,D,20231031,000000,194,204.75,194,196,311,0
+DIT.US,D,20231101,000000,201.25,201.25,194.9,199,189,0
+DIT.US,D,20231102,000000,199,205,193,195,344,0
+DIT.US,D,20231103,000000,197.89,197.89,190,195,184,0
+DIT.US,D,20231106,000000,195,195.5,192,192,151,0
+DIT.US,D,20231107,000000,194.93,194.93,190,190,198,0
+DIT.US,D,20231108,000000,194.96,194.96,193,193,46,0
+DIT.US,D,20231109,000000,189.97,195,185,189,685,0
+DIT.US,D,20231110,000000,182.26,182.26,181,181,84,0
+DIT.US,D,20231113,000000,181,184.52,175.5,178.6,311,0
+DIT.US,D,20231114,000000,182,187.16,181.01,181.01,315,0
+DIT.US,D,20231115,000000,187.5448,187.5448,184.5,186,78,0
+DIT.US,D,20231116,000000,180,185.99,180,185.99,40,0
+DIT.US,D,20231117,000000,185,188.05,180.02,180.02,200,0
+DIT.US,D,20231120,000000,180.15,180.15,180.15,180.15,40,0
+DIT.US,D,20231122,000000,180,180,175,176,688,0
+DIT.US,D,20231124,000000,171.52,177,167.9191,177,190,0
+DIT.US,D,20231127,000000,177,177,167,167,242,0
+DIT.US,D,20231128,000000,170,171,163.64,170.01,809,0
+DIT.US,D,20231129,000000,169.41,171.51,165.9105,171.51,118,0
+DIT.US,D,20231130,000000,164.14,175.94,164.14,175.94,128,0
+DIT.US,D,20231201,000000,173,175.5077,173,173.01,245,0
+DIT.US,D,20231204,000000,175.7105,179.98,174.4,179.97,378,0
+DIT.US,D,20231205,000000,179.98,180,172.05,172.05,180,0
+DIT.US,D,20231206,000000,180,180,174.99,174.99,170,0
+DIT.US,D,20231207,000000,179.34,183.7,174.99,183.7,314,0
+DIT.US,D,20231208,000000,186.91,194.405,185.3726,190,372,0
+DIT.US,D,20231211,000000,190,190.05,186,189.99,639,0
+DIT.US,D,20231212,000000,184,185.01,182.05,185.01,271,0
+DIT.US,D,20231213,000000,188,194,186,186,223,0
+DIT.US,D,20231214,000000,182.2536,190,182.2536,190,88,0
+DIT.US,D,20231215,000000,186.54,200,186.54,188.36,1333,0
+DIT.US,D,20231218,000000,190,190,184.98,187,281,0
+DIT.US,D,20231219,000000,184.88,189.96,181,186.1,458,0
+DIT.US,D,20231220,000000,184.9984,189.99,184.9984,189.99,351,0
+DIT.US,D,20231221,000000,188.85,195,185.61,185.61,240,0
+DIT.US,D,20231222,000000,200.35,200.35,188.01,188.01,163,0
+DIT.US,D,20231226,000000,190,209.5,190,197.5,197,0
+DIT.US,D,20231227,000000,199.4,199.4,184.3,192.79,384,0
+DIT.US,D,20231228,000000,192.8,195,192.8,195,187,0
+DIT.US,D,20231229,000000,195,195,195,195,116,0
+DIT.US,D,20240102,000000,194,194,185,185,65,0
+DIT.US,D,20240103,000000,188.69,188.69,188.69,188.69,56,0
+DIT.US,D,20240104,000000,192.22,199,185,190,815,0
+DIT.US,D,20240105,000000,192,197.95,192,197.95,135,0
+DIT.US,D,20240108,000000,197.95,197.95,185,192.95,1175,0
+DIT.US,D,20240109,000000,192.95,197.2,192,196.95,658,0
+DIT.US,D,20240110,000000,200,200,200,200,41,0
+DIT.US,D,20240111,000000,185,199.98,185,199.98,230,0
+DIT.US,D,20240112,000000,198,199.85,195.2048,198,535,0
+DIT.US,D,20240116,000000,199.99,204.5,198,204.5,271,0
+DIT.US,D,20240117,000000,204.91,204.91,204.91,204.91,138,0
+DIT.US,D,20240119,000000,204,209.44,194.5,209.44,301,0
+DIT.US,D,20240122,000000,208.7,208.7,200,204.97,88,0
+DIT.US,D,20240123,000000,202,204.84,194.6,194.6,177,0
+DIT.US,D,20240124,000000,193,196.13,193,196.13,102,0
+DIT.US,D,20240125,000000,196,196.01,190.02,196,428,0
+DIT.US,D,20240129,000000,195.8,199.95,190.08,199.95,203,0
+DIT.US,D,20240131,000000,197,197,191.12,195.89,115,0
+DIT.US,D,20240202,000000,190,194.45,190,194.29,148,0
+DIT.US,D,20240205,000000,188.0001,192.8,187.9,192.8,262,0
+DIT.US,D,20240206,000000,187.02,194.39,187.02,194.39,84,0
+DIT.US,D,20240208,000000,190,193,190,193,156,0
+DIT.US,D,20240209,000000,194,205,194,200,549,0
+DIT.US,D,20240212,000000,197,203,193.02,203,116,0
+DIT.US,D,20240213,000000,203.48,203.5,203.48,203.5,121,0
+DIT.US,D,20240214,000000,200.88,200.88,200.88,200.88,45,0
+DIT.US,D,20240215,000000,201.531,203.385,201.531,203.385,39,0
+DIT.US,D,20240216,000000,203,203,200,202.3,180,0
+DIT.US,D,20240220,000000,202,202,196.02,196.02,291,0
+DIT.US,D,20240222,000000,192,197,192,197,226,0
+DIT.US,D,20240223,000000,196.5,200,193,199.88,228,0
+DIT.US,D,20240226,000000,199.4,199.4,199.4,199.4,57,0
+DIT.US,D,20240227,000000,201.49,201.49,201.49,201.49,33,0
+DIT.US,D,20240229,000000,198.4674,198.4674,198.4674,198.4674,32,0
+DIT.US,D,20240301,000000,196.05,196.05,196.05,196.05,79,0
+DIT.US,D,20240304,000000,192.21,195,192.21,195,112,0
+DIT.US,D,20240307,000000,190.23,198.98,190.23,198.98,51,0
+DIT.US,D,20240311,000000,193.77,195.99,193.77,195.99,161,0
+DIT.US,D,20240313,000000,190.21,190.21,190.21,190.21,112,0
+DIT.US,D,20240314,000000,190.17,194.8,171.0001,191.3,1248,0
+DIT.US,D,20240315,000000,191,192,185.27,192,394,0
+DIT.US,D,20240318,000000,191.8,197.98,187.01,187.01,197,0
+DIT.US,D,20240319,000000,193.01,195.99,189.7,189.7,432,0
+DIT.US,D,20240320,000000,192,192,190.0001,192,415,0
+DIT.US,D,20240321,000000,192.2,192.2,190.2,190.2,372,0
+DIT.US,D,20240322,000000,192.2,193.01,185,193.01,749,0
+DIT.US,D,20240325,000000,195.2,197.77,186.1,186.1,114,0
+DIT.US,D,20240326,000000,188.02,192.77,185,189,282,0
+DIT.US,D,20240327,000000,187.05,187.05,187.01,187.01,76,0
+DIT.US,D,20240328,000000,182.31,187,182.31,184,181,0
+DIT.US,D,20240401,000000,180,180,177.01,177.01,137,0
+DIT.US,D,20240402,000000,175,184,171.9918,184,160,0
+DIT.US,D,20240403,000000,180.67,180.67,174.67,174.67,173,0
+DIT.US,D,20240404,000000,176,176,174,174,527,0
+DIT.US,D,20240405,000000,175.75,176.69,167.32,176.69,127,0
+DIT.US,D,20240408,000000,169.56,177.75,169.56,177.75,89,0
+DIT.US,D,20240410,000000,176.69,176.69,176.69,176.69,49,0
+DIT.US,D,20240411,000000,167,167,167,167,55,0
+DIT.US,D,20240412,000000,168.22,174.04,168.22,173.27,271,0
+DIT.US,D,20240415,000000,173.7557,175.49,171.78,175.49,413,0
+DIT.US,D,20240418,000000,177.97,183.5,177.97,183.5,437,0
+DIT.US,D,20240419,000000,168,179.99,162.54,165.7,2160,0
+DIT.US,D,20240422,000000,168,168,135.7,158.19,1233,0
+DIT.US,D,20240423,000000,168,168,153.4401,160,830,0
+DIT.US,D,20240424,000000,160.5,161,160.5,161,129,0
+DIT.US,D,20240425,000000,159.69,161,159.69,161,206,0
+DIT.US,D,20240426,000000,158.2,158.2,158.2,158.2,37,0
+DIT.US,D,20240429,000000,154.78,156.82,154.78,156.82,82,0
+DIT.US,D,20240501,000000,150.13,168,145.12,168,1249,0
+DIT.US,D,20240502,000000,163.375,163.375,163.375,163.375,49,0
+DIT.US,D,20240503,000000,174.99,174.99,154.18,157.9,706,0
+DIT.US,D,20240506,000000,164.5,166,160,160.2,206,0
+DIT.US,D,20240507,000000,160.17,163,155.71,155.71,200,0
+DIT.US,D,20240508,000000,160,166,160,160,67,0
+DIT.US,D,20240510,000000,160,160.99,158,160.99,71,0
+DIT.US,D,20240513,000000,150.12,160,150,157.45,735,0
+DIT.US,D,20240514,000000,152.73,158,152.73,154.95,240,0
+DIT.US,D,20240515,000000,158.8,164.99,158.25,158.25,357,0
+DIT.US,D,20240516,000000,155.03,158.6,151.02,153.07,696,0
+DIT.US,D,20240517,000000,157.01,157.01,152,155.29,306,0
+DIT.US,D,20240520,000000,150.01,155.99,142.6,143.13,760,0
+DIT.US,D,20240521,000000,146.4429,152.23,141.89,141.89,1929,0
+DIT.US,D,20240522,000000,141,146,140,141.75,337,0
+DIT.US,D,20240523,000000,142.2,148.49,136.3,136.3,401,0
+DIT.US,D,20240524,000000,139.5,141.99,134,141.99,252,0
+DIT.US,D,20240528,000000,141.98,141.98,136.0939,140,214,0
+DIT.US,D,20240529,000000,144.98,147.71,143,147.71,273,0
+DIT.US,D,20240530,000000,147,147,142,144,374,0
+DIT.US,D,20240531,000000,144.99,144.99,140,140,82,0
+DIT.US,D,20240603,000000,148.4899,148.4899,140,140,146,0
+DIT.US,D,20240604,000000,135,141,133.61,141,88,0
+DIT.US,D,20240605,000000,136,142.8,134.57,140.44,286,0
+DIT.US,D,20240607,000000,141,141.12,137.31,137.31,481,0
+DIT.US,D,20240610,000000,137.98,138.49,136.05,138.49,148,0
+DIT.US,D,20240613,000000,132.01,137.89,132.01,137.89,154,0
+DIT.US,D,20240614,000000,137.88,137.88,130.6257,137.88,316,0
+DIT.US,D,20240617,000000,131.01,134.48,130,130,562,0
+DIT.US,D,20240618,000000,130,145,129.85,139.11,1104,0
+DIT.US,D,20240620,000000,151.99,153.77,148.39,148.58,151,0
+DIT.US,D,20240621,000000,153.75,153.78,146.97,153.78,235,0
+DIT.US,D,20240625,000000,160,160,144,147.01,329,0
+DIT.US,D,20240626,000000,137.5,145.01,137.5,145.01,41,0
+DIT.US,D,20240627,000000,140.46,140.46,140.46,140.46,15,0
+DIT.US,D,20240701,000000,141,141,141,141,74,0
+DIT.US,D,20240702,000000,150.95,154.64,146,146.01,330,0
+DIT.US,D,20240703,000000,148.84,148.84,148.84,148.84,18,0
+DIT.US,D,20240705,000000,146,153.93,146,148.29,299,0
+DIT.US,D,20240708,000000,159.1325,159.1325,148.85,150.44,570,0
+DIT.US,D,20240709,000000,150.45,152.44,141.33,141.33,589,0
+DIT.US,D,20240710,000000,138.46,138.54,138.46,138.54,128,0
+DIT.US,D,20240711,000000,144.74,144.74,140.21,142,123,0
+DIT.US,D,20240712,000000,139.31,142.1,139.23,142.1,209,0
+DIT.US,D,20240715,000000,136.21,141.74,119.34,135.01,748,0
+DIT.US,D,20240716,000000,139.51,145,139.45,139.45,95,0
+DIT.US,D,20240717,000000,137.38,146.99,135.0001,146.99,667,0
+DIT.US,D,20240718,000000,147.7,150.99,145,145,261,0
+DIT.US,D,20240719,000000,149.83,166,149,161.57,943,0
+DIT.US,D,20240722,000000,157.44,164,149,155.5,517,0
+DIT.US,D,20240723,000000,150.149,150.99,145,150.99,95,0
+DIT.US,D,20240724,000000,155,162.36,149.76,155.99,856,0
+DIT.US,D,20240725,000000,151.08,157,146.12,157,1556,0
+DIT.US,D,20240726,000000,147.2,155.99,147.2,154,241,0
+DIT.US,D,20240729,000000,146.05,152,140,143.02,285,0
+DIT.US,D,20240730,000000,150,152.9,145,145,803,0
+DIT.US,D,20240731,000000,143.96,147,139.02,139.02,516,0
+DIT.US,D,20240801,000000,149.7,149.7,141,149.7,184,0
+DIT.US,D,20240802,000000,142,145.5,141,145.5,89,0
+DIT.US,D,20240805,000000,135.04,140.56,135.04,139.12,77,0
+DIT.US,D,20240806,000000,137.23,150,137.1,149,580,0
+DIT.US,D,20240807,000000,155,160,150,153.99,323,0
+DIT.US,D,20240808,000000,154.99,157.5,148.11,151,701,0
+DIT.US,D,20240809,000000,151,151.99,151,151.99,144,0
+DIT.US,D,20240812,000000,144.99,149.3,144.99,149.3,50,0
+DIT.US,D,20240813,000000,145.5,151,140,149.3,2070,0
+DIT.US,D,20240814,000000,142,146.3,142,144.99,268,0
+DIT.US,D,20240815,000000,140.33,144.5,140,141,138,0
+DIT.US,D,20240816,000000,141.04,141.04,136.9,136.9,338,0
+DIT.US,D,20240819,000000,140,140,140,140,51,0
+DIT.US,D,20240820,000000,138.02,140.67,138.02,140,383,0
+DIT.US,D,20240821,000000,143.99,143.99,141,141.99,128,0
+DIT.US,D,20240822,000000,143.99,143.99,139,140,117,0
+DIT.US,D,20240823,000000,142.89,142.89,142.89,142.89,22,0
+DIT.US,D,20240826,000000,143.01,146.3033,139,139,304,0
+DIT.US,D,20240827,000000,141.08,142.48,141.08,142.48,101,0
+DIT.US,D,20240828,000000,139,139,139,139,72,0
+DIT.US,D,20240829,000000,139.72,144,139.72,140.05,309,0
+DIT.US,D,20240830,000000,142.63,143.43,141.12,143.43,138,0
+DIT.US,D,20240903,000000,144.75,144.75,139.2,141.95,78,0
+DIT.US,D,20240904,000000,141.79,141.79,139,139,38,0
+DIT.US,D,20240905,000000,144.5,144.5,140.01,140.01,78,0
+DIT.US,D,20240906,000000,143,143,139,139,49,0
+DIT.US,D,20240909,000000,144.5,144.5,139,141,293,0
+DIT.US,D,20240910,000000,140,141,139.37,141,80,0
+DIT.US,D,20240911,000000,139.0152,142.96,139,142.96,78,0
+DIT.US,D,20240916,000000,139.45,141.99,138.175,141.99,223,0
+DIT.US,D,20240917,000000,139,139,139,139,77,0
+DIT.US,D,20240918,000000,134.21,134.21,134.21,134.21,73,0
+DIT.US,D,20240919,000000,137.25,137.51,137.25,137.3,156,0
+DIT.US,D,20240920,000000,137.8,144,137.8,144,327,0
+DIT.US,D,20240923,000000,142.12,142.12,142.12,142.12,31,0
+DIT.US,D,20240924,000000,140.01,143,135.85,135.85,120,0
+DIT.US,D,20240925,000000,149.44,149.44,149.44,149.44,20,0
+DIT.US,D,20240926,000000,148,148,135,147.89,223,0
+DIT.US,D,20240927,000000,146.8,146.8,146.8,146.8,81,0
+DIT.US,D,20240930,000000,140.38,144.95,140.3,144.95,106,0
+DIT.US,D,20241001,000000,142.5,145.5,142.5,145.5,35,0
+DIT.US,D,20241002,000000,139.73,140.9,139.1,140.9,109,0
+DIT.US,D,20241003,000000,140,140,140,140,47,0
+DIT.US,D,20241004,000000,136.1,136.1,136.1,136.1,27,0
+DIT.US,D,20241009,000000,135.02,135.02,134.25,134.25,145,0
+DIT.US,D,20241010,000000,135,136.06,135,136.05,453,0
+DIT.US,D,20241014,000000,136.06,136.68,132.46,132.46,175,0
+DIT.US,D,20241015,000000,132.5,138.12,132.5,132.51,201,0
+DIT.US,D,20241016,000000,139,139,136,137.3,209,0
+DIT.US,D,20241017,000000,136,140,136,140,136,0
+DIT.US,D,20241021,000000,135.79,137.2,135.79,137.2,386,0
+DIT.US,D,20241022,000000,140,140,137,137,138,0
+DIT.US,D,20241023,000000,136,136,136,136,92,0
+DIT.US,D,20241025,000000,137.3,137.3,135,135,72,0
+DIT.US,D,20241028,000000,135,135,135,135,77,0
+DIT.US,D,20241029,000000,135,137.125,118.25,129.82,364,0
+DIT.US,D,20241030,000000,126.01,126.01,125.12,125.12,75,0
+DIT.US,D,20241031,000000,119.01,120.04,118.28,120.04,162,0
+DIT.US,D,20241101,000000,125,125,125,125,29,0
+DIT.US,D,20241104,000000,135.78,135.78,132.85,132.85,261,0
+DIT.US,D,20241106,000000,132,132,130.89,132,214,0
+DIT.US,D,20241107,000000,124.83,124.83,124.83,124.83,21,0
+DIT.US,D,20241111,000000,125.21,134.79,125.21,134.79,94,0
+DIT.US,D,20241112,000000,134,134.8917,121,121,514,0
+DIT.US,D,20241113,000000,131.78,131.78,131.78,131.78,57,0
+DIT.US,D,20241114,000000,131.78,131.78,131.78,131.78,55,0
+DIT.US,D,20241118,000000,119.82,119.82,119.82,119.82,33,0
+DIT.US,D,20241119,000000,122.8,129.04,122.8,129.04,51,0
+DIT.US,D,20241120,000000,122.26,122.79,121.03,121.03,213,0
+DIT.US,D,20241122,000000,128.5,129.97,125.125,125.125,206,0
+DIT.US,D,20241125,000000,129.99,129.99,127.5263,127.95,306,0
+DIT.US,D,20241126,000000,128.6276,128.6276,128.6276,128.6276,34,0
+DIT.US,D,20241127,000000,129,139.77,129,134.82,356,0
+DIT.US,D,20241129,000000,134.0706,134.0706,134.0706,134.0706,51,0
+DIT.US,D,20241203,000000,140,148,140,143,314,0
+DIT.US,D,20241204,000000,133.01,142.99,133.01,142.99,119,0
+DIT.US,D,20241205,000000,127.8,163.75,127.8,148.5,557,0
+DIT.US,D,20241209,000000,140,140,139,139,797,0
+DIT.US,D,20241211,000000,136.13,136.13,136.13,136.13,36,0
+DIT.US,D,20241212,000000,136,136,136,136,83,0
+DIT.US,D,20241213,000000,136,143,134.43,140.02,809,0
+DIT.US,D,20241216,000000,147.9,149,136.06,136.06,99,0
+DIT.US,D,20241217,000000,138.99,138.99,136,136,476,0
+DIT.US,D,20241218,000000,135,136,130,130,312,0
+DIT.US,D,20241219,000000,130.57,137.0287,130.57,137.0287,139,0
+DIT.US,D,20241223,000000,136.5,136.5,136,136,72,0
+DIT.US,D,20241224,000000,133.47,139.51,132.99,135.5,631,0
+DIT.US,D,20241226,000000,133.01,133.01,130.1,131.5,604,0
+DIT.US,D,20241227,000000,134,144.65,134,135,147,0
+DIT.US,D,20241230,000000,132,132,124.97,131.74,265,0
+DIT.US,D,20241231,000000,130.5,133,128.16,128.16,927,0
+DIT.US,D,20250102,000000,137.5,137.5,128,128,748,0
+DIT.US,D,20250103,000000,134,134,128.61,128.61,223,0
+DIT.US,D,20250106,000000,138,138,127.83,127.83,364,0
+DIT.US,D,20250107,000000,130,136.89,130,136.89,141,0
+DIT.US,D,20250108,000000,130.02,130.02,130.02,130.02,104,0
+DIT.US,D,20250110,000000,131.99,138.29,128,128,112,0
+DIT.US,D,20250113,000000,130,140,125,125.62,671,0
+DIT.US,D,20250114,000000,125.02,131.99,125.02,129,202,0
+DIT.US,D,20250115,000000,126.22,126.22,126.22,126.22,44,0
+DIT.US,D,20250116,000000,135.7,135.7,131,131,51,0
+DIT.US,D,20250117,000000,126.13,126.13,126.13,126.13,51,0
+DIT.US,D,20250121,000000,125.77,128,120.33,120.35,289,0
+DIT.US,D,20250122,000000,121,121,117,117,166,0
+DIT.US,D,20250123,000000,117.0501,125,117.0501,125,765,0
+DIT.US,D,20250127,000000,119,119,119,119,43,0
+DIT.US,D,20250129,000000,120,123.52,120,123.51,89,0
+DIT.US,D,20250130,000000,123.51,124,122,124,292,0
+DIT.US,D,20250131,000000,128.3899,128.3899,126.01,127.5,101,0
+DIT.US,D,20250204,000000,120.17,130,120,120,390,0
+DIT.US,D,20250205,000000,128.8,128.85,127.7912,128.85,275,0
+DIT.US,D,20250206,000000,130,156.99,129.99,149.1,3398,0
+DIT.US,D,20250207,000000,135.1,148,131.01,137.01,883,0
+DIT.US,D,20250210,000000,137.01,143,132.5,143,759,0
+DIT.US,D,20250211,000000,128.25,141,123.82,138.5,341,0
+DIT.US,D,20250213,000000,138.97,138.97,128.65,130.99,502,0
+DIT.US,D,20250214,000000,135.97,135.97,130.11,130.41,194,0
+DIT.US,D,20250218,000000,133.85,133.85,128.99,128.99,129,0
+DIT.US,D,20250219,000000,131.9,132.99,127.37,131.499,313,0
+DIT.US,D,20250220,000000,126.257,145,123.82,145,1439,0
+DIT.US,D,20250221,000000,130.04,140.5,130,137.98,463,0
+DIT.US,D,20250224,000000,131,131,131,131,58,0
+DIT.US,D,20250225,000000,134.8,137.11,133.99,137.11,67,0
+DIT.US,D,20250226,000000,132.7,134.99,132.67,134.01,631,0
+DIT.US,D,20250227,000000,129.51,137.96,129,134,371,0
+DIT.US,D,20250228,000000,134.99,134.99,130.21,131.99,173,0
+DIT.US,D,20250303,000000,133.99,134.8,130,134.8,666,0
+DIT.US,D,20250304,000000,129.01,133.5,126.81,126.81,200,0
+DIT.US,D,20250305,000000,132.99,133.49,132.99,133.49,73,0
+DIT.US,D,20250306,000000,134.5,134.5,134.5,134.5,33,0
+DIT.US,D,20250307,000000,134.46,134.5,127.0001,134.5,108,0
+DIT.US,D,20250311,000000,127.21,127.21,127.01,127.04,316,0
+DIT.US,D,20250312,000000,125.37,130.01,125.37,130.01,345,0
+DIT.US,D,20250313,000000,128.99,128.99,128.99,128.99,40,0
+DIT.US,D,20250314,000000,128.65,128.65,128.65,128.65,31,0
+DIT.US,D,20250317,000000,126.97,127,126.89,126.89,135,0
+DIT.US,D,20250318,000000,126.89,126.89,126.89,126.89,42,0
+DIT.US,D,20250319,000000,124.37,126.49,124.37,126.18,192,0
+DIT.US,D,20250320,000000,125,125,116.02,116.02,856,0
+DIT.US,D,20250321,000000,120.54,122.97,116.97,121.96,326,0
+DIT.US,D,20250324,000000,122.99,123.89,119.14,123.89,180,0
+DIT.US,D,20250325,000000,118.5,118.5,115.37,117.28,380,0
+DIT.US,D,20250326,000000,119,119,118,118.98,120,0
+DIT.US,D,20250327,000000,119.31,125.48,118,118.9148,172,0
+DIT.US,D,20250328,000000,119,119,118.869,119,78,0
+DIT.US,D,20250331,000000,116.01,118.5099,107.21,117.305,874,0
+DIT.US,D,20250401,000000,117.5,117.5,116.16,117.49,92,0
+DIT.US,D,20250402,000000,118,122.74,117,117,239,0
+DIT.US,D,20250403,000000,122.73,122.73,122.73,122.73,58,0
+DIT.US,D,20250404,000000,119.13,119.13,117.05,117.05,48,0
+DIT.US,D,20250407,000000,120.6736,120.6736,120.6736,120.6736,139,0
+DIT.US,D,20250408,000000,120.48,120.48,117,117,93,0
+DIT.US,D,20250409,000000,123,123,118,121,152,0
+DIT.US,D,20250410,000000,121.3079,124.0301,121,124.0301,284,0
+DIT.US,D,20250411,000000,119.04,122.4,119.04,122.4,249,0
+DIT.US,D,20250415,000000,121.01,123.98,120,120,541,0
+DIT.US,D,20250416,000000,121.49,121.49,110.97,110.97,47,0
+DIT.US,D,20250417,000000,101.09,120.99,99.87,117.5,1069,0
+DIT.US,D,20250421,000000,117,119.26,114.45,116.7648,287,0
+DIT.US,D,20250425,000000,113,113,103.11,108.55,589,0
+DIT.US,D,20250428,000000,104.51,106.1,104,105.01,403,0
+DIT.US,D,20250429,000000,105,108.1,105,106.35,684,0
+DIT.US,D,20250430,000000,110.98,120.28,110,120.28,471,0
+DIT.US,D,20250501,000000,120.04,120.04,118.51,118.51,366,0
+DIT.US,D,20250502,000000,117.51,117.51,117.51,117.51,65,0
+DIT.US,D,20250505,000000,115.03,117,114.95,117,185,0
+DIT.US,D,20250506,000000,120,120,117.5,117.5,290,0
+DIT.US,D,20250507,000000,115.03,116.844,114.28,116.25,478,0
+DIT.US,D,20250508,000000,118.96,118.96,118.96,118.96,32,0
+DIT.US,D,20250509,000000,118.74,118.74,118.74,118.74,19,0
+DIT.US,D,20250512,000000,117.95,117.95,111.1,117,128,0
+DIT.US,D,20250513,000000,111.12,116.5,111.12,116.5,272,0
+DIT.US,D,20250514,000000,109.99,109.99,109.99,109.99,87,0
+DIT.US,D,20250515,000000,109.99,116.5,109.99,116.5,84,0
+DIT.US,D,20250516,000000,117,117,111.84,111.84,136,0
+DIT.US,D,20250519,000000,111.84,111.84,111.84,111.84,45,0
+DIT.US,D,20250520,000000,111.56,113.42,111.56,112.75,253,0
+DIT.US,D,20250523,000000,116,116,115.5,116,128,0
+DIT.US,D,20250528,000000,115.96,115.96,112.82,112.82,53,0
+DIT.US,D,20250602,000000,108.78,108.78,108,108.02,238,0
+DIT.US,D,20250603,000000,108,108,104,104,148,0
+DIT.US,D,20250604,000000,109.5,111.49,108.27,108.27,88,0
+DIT.US,D,20250609,000000,104.24,106.7,104.24,106.7,107,0
+DIT.US,D,20250610,000000,106.03,106.03,97.98,101,520,0
+DIT.US,D,20250611,000000,101,102.98,98.02,102.98,558,0
+DIT.US,D,20250612,000000,102.98,104.26,94.92,102.98,770,0
+DIT.US,D,20250613,000000,98.04,102.5,95,97.21,473,0
+DIT.US,D,20250616,000000,103.9,103.9,98.5,100.1,816,0
+DIT.US,D,20250617,000000,101.96,106,101.96,102.24,907,0
+DIT.US,D,20250618,000000,104,107,102.73,106.9,735,0
+DIT.US,D,20250620,000000,101.99,101.99,101.99,101.99,466,0
+DIT.US,D,20250623,000000,105,108.5,105,105,59,0
+DIT.US,D,20250624,000000,106.41,108.285,100.08,105.98,1726,0
+DIT.US,D,20250625,000000,103.95,104,102.51,103.05,139,0
+DIT.US,D,20250626,000000,105.7,111.98,105,111.98,424,0
+DIT.US,D,20250627,000000,109,115,109,115,582,0
+DIT.US,D,20250630,000000,113.98,113.98,110.1,110.1,63,0
+DIT.US,D,20250701,000000,113.88,116,112,115.6,1499,0
+DIT.US,D,20250702,000000,114.05,116,110,116,555,0
+DIT.US,D,20250703,000000,114.75,116.75,107.88,115.5,1339,0
+DIT.US,D,20250707,000000,115.95,116,112.5,112.5,174,0
+DIT.US,D,20250708,000000,115,126.5,114.02,117,1625,0
+DIT.US,D,20250709,000000,120,125.99,115,118,1658,0
+DIT.US,D,20250710,000000,117.9,120.01,117.75,117.85,257,0
+DIT.US,D,20250714,000000,115,119.96,110,119.96,225,0
+DIT.US,D,20250716,000000,115.98,116.86,114.235,116.86,265,0
+DIT.US,D,20250717,000000,116,116,111,111,107,0
+DIT.US,D,20250718,000000,111.2,114.01,107.89,114.01,960,0
+DIT.US,D,20250721,000000,114.01,115.69,112.5,115.69,299,0
+DIT.US,D,20250722,000000,116,116,110,110,162,0
+DIT.US,D,20250723,000000,110.01,115,110,115,360,0
+DIT.US,D,20250724,000000,115,115,115,115,45,0
+DIT.US,D,20250725,000000,113.8479,115.74,113.8479,115.74,82,0
+DIT.US,D,20250728,000000,114,114,112.89,113,261,0
+DIT.US,D,20250729,000000,105.03,109.95,105.03,109.95,157,0
+DIT.US,D,20250730,000000,110,112.57,109.2,109.5,525,0
+DIT.US,D,20250731,000000,105,109.99,105,109.99,45,0
+DIT.US,D,20250801,000000,109.02,109.02,109.02,109.02,60,0
+DIT.US,D,20250804,000000,110,110,110,110,64,0
+DIT.US,D,20250805,000000,107.9,109.65,107.9,109.65,501,0
+DIT.US,D,20250806,000000,109.59,109.59,107,107,75,0
+DIT.US,D,20250807,000000,105.42,109.66,105,109.5,395,0
+DIT.US,D,20250808,000000,105.52,109.38,104,109.38,262,0
+DIT.US,D,20250818,000000,104.69,114,104.69,112,1030,0
+DIT.US,D,20250819,000000,110.1,110.1,110.01,110.01,52,0
+DIT.US,D,20250820,000000,110.01,114,110,114,376,0
+DIT.US,D,20250821,000000,115.95,115.95,111,111,41,0
+DIT.US,D,20250822,000000,115,120,112.4,118.13,1516,0
+DIT.US,D,20250825,000000,116,118.49,114,114,474,0
+DIT.US,D,20250826,000000,116.95,117.99,115.4,117.76,186,0
+DIT.US,D,20250827,000000,116.47,116.51,115.86,115.86,324,0
+DIT.US,D,20250829,000000,118.5,120.98,118.5,119.99,261,0
+DIT.US,D,20250902,000000,121,121,119,119,1394,0
+DIT.US,D,20250903,000000,119.5,119.5,111.5,111.5,530,0
+DIT.US,D,20250904,000000,113.95,117.5,113.5,116.94,541,0
+DIT.US,D,20250905,000000,115.71,116.5,111.16,114.99,289,0
+DIT.US,D,20250908,000000,113.5,115.99,113.5,115.99,385,0
+DIT.US,D,20250909,000000,118,118,117.9,117.9,70,0
+DIT.US,D,20250911,000000,118,121,117.5,118.3,559,0
+DIT.US,D,20250912,000000,120.4684,120.4684,120.4684,120.4684,36,0
+DIT.US,D,20250915,000000,116.71,119.3,115.01,115.01,145,0
+DIT.US,D,20250916,000000,119,119,115,115,806,0
+DIT.US,D,20250917,000000,113.19,116.18,111.38,111.38,337,0
+DIT.US,D,20250918,000000,111.6441,116.9,111.38,116.9,448,0
+DIT.US,D,20250919,000000,113.49,117.79,113.49,117.5,889,0
+DIT.US,D,20250922,000000,118.5,118.5,115.2,115.2,74,0
+DIT.US,D,20250923,000000,118,118,117.4,117.5,227,0
+DIT.US,D,20250924,000000,118,118,117.99,117.99,63,0
+DIT.US,D,20250925,000000,116.54,117.2,115.8,117.2,854,0
+DIT.US,D,20250926,000000,116.51,117.04,102.1901,116.5,1548,0
+DIT.US,D,20250929,000000,116.54,116.54,115.74,115.74,387,0
+DIT.US,D,20250930,000000,115.99,116.38,113.47,113.76,1060,0
+DIT.US,D,20251001,000000,119.5,119.5,115,115,132,0
+DIT.US,D,20251002,000000,117.5,118.89,114,114,197,0
+DIT.US,D,20251003,000000,117,119.01,115.5578,119.01,140,0
+DIT.US,D,20251006,000000,116.795,118.66,113.62,118.66,166,0
+DIT.US,D,20251007,000000,117.73,119.68,117.05,117.05,394,0
+DIT.US,D,20251008,000000,117.13,117.97,116,116,318,0
+DIT.US,D,20251009,000000,116.4531,116.4531,115,115,284,0
+DIT.US,D,20251010,000000,112.42,112.42,112.42,112.42,35,0
+DIT.US,D,20251013,000000,112.7,118,112.7,114.5,990,0
+DIT.US,D,20251014,000000,120.5,120.5,115.01,118,154,0
+DIT.US,D,20251015,000000,118,118,117.99,117.99,81,0
+DIT.US,D,20251016,000000,116.04,119.04,116.04,119.04,76,0
+DIT.US,D,20251017,000000,117.52,118.7,116.76,118.7,544,0
+DIT.US,D,20251020,000000,119.01,119.01,116.2,118.03,440,0
+DIT.US,D,20251021,000000,119,119.4,115.02,119.4,209,0
+DIT.US,D,20251022,000000,118.01,118.01,116.99,116.99,98,0
+DIT.US,D,20251023,000000,116.94,116.94,116.51,116.51,59,0
+DIT.US,D,20251024,000000,116.51,116.51,114.46,116.5,60,0
+DIT.US,D,20251027,000000,115,117.5,113.11,114,1109,0
+DIT.US,D,20251028,000000,116.9,118.0099,116.37,116.37,155,0
+DIT.US,D,20251029,000000,114.13,119,114,116.49,899,0
+DIT.US,D,20251030,000000,114.81,114.81,114.81,114.81,46,0
+DIT.US,D,20251031,000000,115.99,116.09,114.695,114.695,86,0
+DIT.US,D,20251103,000000,118,118,118,118,136,0
+DIT.US,D,20251105,000000,117,117,116.54,116.54,293,0
+DIT.US,D,20251107,000000,115.5,115.5,115.5,115.5,305,0
+DIT.US,D,20251110,000000,117.5,117.5,117.03,117.03,299,0
+DIT.US,D,20251111,000000,116.95,116.95,116.95,116.95,245,0
+DIT.US,D,20251112,000000,116.93,117.45,116.93,117.45,444,0
+DIT.US,D,20251119,000000,115.04,115.04,115,115,581,0
+DIT.US,D,20251126,000000,111.99,114.5,111.99,113,619,0
+DIT.US,D,20251128,000000,110.08,113.5,110.08,113.05,746,0
+DIT.US,D,20251202,000000,114,114,113.55,113.55,640,0
+DIT.US,D,20251203,000000,113.88,116.5,113.88,116.04,952,0
+DIT.US,D,20251204,000000,112.77,112.77,112.77,112.77,568,0
+DIT.US,D,20251205,000000,113.5,113.5,113.05,113.05,439,0
+DIT.US,D,20251208,000000,110.3,113.6,110.3,113.6,544,0
+DIT.US,D,20251212,000000,112,112,112,112,310,0
+DIT.US,D,20251216,000000,112.32,112.99,112.32,112.9,577,0
+DIT.US,D,20251217,000000,112.35,114.07,111.1,114.07,1042,0
+DIT.US,D,20251218,000000,111,111,111,111,977,0
+DIT.US,D,20251219,000000,105.5,105.5,105.5,105.5,945,0
+DIT.US,D,20251222,000000,103.41,110,103.41,110,726,0
+DIT.US,D,20251223,000000,104.01,106.5,104.01,106.5,979,0
+DIT.US,D,20251226,000000,103.69,107.95,103.69,105,1481,0
+DIT.US,D,20251229,000000,108,110.8,106,110.8,978,0
+DIT.US,D,20260105,000000,107,107.89,106.03,107.89,2368,0
+DIT.US,D,20260106,000000,104.65,107.95,104.65,106,2113,0
+DIT.US,D,20260107,000000,107.9,107.9,105,106.5,2476,0
+DIT.US,D,20260108,000000,106.4998,106.4998,106.4998,106.4998,888,0
+DIT.US,D,20260109,000000,108.96,108.96,108.96,108.96,774,0
+DIT.US,D,20260113,000000,105.5,108.77,105.5,108.77,1217,0
+DIT.US,D,20260114,000000,107.5,108.26,107.5,108.26,1172,0
+DIT.US,D,20260115,000000,109.28,109.28,109.28,109.28,1379,0
+DIT.US,D,20260116,000000,107.37,111.2,107.37,109,1282,0
+DIT.US,D,20260123,000000,108,108,106.2,106.2,347,0
+DIT.US,D,20260126,000000,109,109,103.41,103.41,1313,0
+DIT.US,D,20260127,000000,106.92,107.19,105.15,107.19,1297,0
+DIT.US,D,20260128,000000,108.08,112,107.71,112,1318,0
+DIT.US,D,20260129,000000,110.44,111.96,108.14,108.15,2099,0
+DIT.US,D,20260130,000000,110,110,107.99,108.46,1628,0
+DIT.US,D,20260202,000000,111,111.55,110.19,110.5,1770,0
+DIT.US,D,20260203,000000,110.7,112,110.65,110.65,941,0
+DIT.US,D,20260204,000000,110.01,111.05,110.01,111.05,1196,0
+DIT.US,D,20260205,000000,110.47,111.81,110.3891,110.3891,1633,0
+DIT.US,D,20260206,000000,111.51,114.46,111.51,113.15,2179,0
+DIT.US,D,20260209,000000,113.01,113.23,113.01,113.23,595,0
+DIT.US,D,20260210,000000,111.5,112.38,108.2022,112.38,1516,0
+DIT.US,D,20260211,000000,113.59,113.85,111.51,113,1928,0
+DIT.US,D,20260212,000000,112.99,112.99,112.99,112.99,321,0
+DIT.US,D,20260213,000000,112.34,112.34,110.89,112.29,1184,0
+DIT.US,D,20260217,000000,112.95,112.95,110.1,110.1,810,0
+DIT.US,D,20260218,000000,111.69,111.9,111.69,111.9,726,0
diff --git a/daily/us/nysemkt stocks/dnn.us.txt b/daily/us/nysemkt stocks/dnn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc249e0ab5c75b41f906483e9b7caaf6a5b2fb77
--- /dev/null
+++ b/daily/us/nysemkt stocks/dnn.us.txt	
@@ -0,0 +1,5268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNN.US,D,20050225,000000,4.85,4.94,4.81,4.85,16700,0
+DNN.US,D,20050228,000000,4.65,4.97,4.65,4.65,21820,0
+DNN.US,D,20050301,000000,4.67,4.8,4.59,4.67,18700,0
+DNN.US,D,20050302,000000,4.63,4.63,4.49,4.63,13938,0
+DNN.US,D,20050303,000000,4.61,4.72,4.57,4.61,17705,0
+DNN.US,D,20050304,000000,4.77,4.77,4.56,4.77,11200,0
+DNN.US,D,20050307,000000,4.96,5.04,4.7,4.96,63350,0
+DNN.US,D,20050308,000000,4.81,5.11,4.73,4.81,288600,0
+DNN.US,D,20050309,000000,4.74,4.86,4.63,4.74,125400,0
+DNN.US,D,20050310,000000,4.42,4.81,4.35,4.42,108915,0
+DNN.US,D,20050311,000000,4.38,4.64,4.29,4.38,96025,0
+DNN.US,D,20050314,000000,4.36,4.45,4.28,4.36,54465,0
+DNN.US,D,20050315,000000,4.51,4.51,4.38,4.51,7220,0
+DNN.US,D,20050316,000000,4.25,4.48,4.2,4.25,10100,0
+DNN.US,D,20050317,000000,4.61,4.62,4.25,4.61,34516,0
+DNN.US,D,20050318,000000,4.67,4.86,4.57,4.67,21763,0
+DNN.US,D,20050321,000000,4.72,4.95,4.58,4.72,30850,0
+DNN.US,D,20050322,000000,4.92,4.95,4.79,4.92,50550,0
+DNN.US,D,20050323,000000,4.42,4.77,4.42,4.42,11600,0
+DNN.US,D,20050324,000000,4.47,4.57,4.39,4.47,36000,0
+DNN.US,D,20050328,000000,4.31,4.53,4.22,4.31,34300,0
+DNN.US,D,20050329,000000,4.16,4.37,4.03,4.16,26130,0
+DNN.US,D,20050330,000000,4.21,4.33,4.19,4.21,19800,0
+DNN.US,D,20050331,000000,4.49,4.52,4.4,4.49,19725,0
+DNN.US,D,20050401,000000,4.68,4.68,4.4,4.68,13700,0
+DNN.US,D,20050404,000000,4.71,4.74,4.61,4.71,5508,0
+DNN.US,D,20050405,000000,4.64,4.65,4.58,4.64,9100,0
+DNN.US,D,20050406,000000,4.68,4.68,4.5,4.68,3558,0
+DNN.US,D,20050407,000000,4.63,4.76,4.58,4.63,16415,0
+DNN.US,D,20050408,000000,4.47,4.59,4.37,4.47,12450,0
+DNN.US,D,20050411,000000,4.32,4.39,4.32,4.32,11100,0
+DNN.US,D,20050412,000000,4.2,4.25,4.13,4.2,19500,0
+DNN.US,D,20050413,000000,3.85,4.17,3.8,3.85,194550,0
+DNN.US,D,20050414,000000,3.56,3.89,3.48,3.56,71260,0
+DNN.US,D,20050415,000000,3.56,3.75,3.56,3.56,14500,0
+DNN.US,D,20050418,000000,3.36,3.61,3.2,3.36,25725,0
+DNN.US,D,20050419,000000,4.08,4.08,3.7,4.08,28583,0
+DNN.US,D,20050420,000000,3.87,3.97,3.82,3.87,24020,0
+DNN.US,D,20050421,000000,3.97,3.97,3.83,3.97,13908,0
+DNN.US,D,20050422,000000,3.98,3.98,3.87,3.98,5250,0
+DNN.US,D,20050425,000000,4,4.06,3.97,4,9261,0
+DNN.US,D,20050426,000000,3.96,3.99,3.85,3.96,20550,0
+DNN.US,D,20050427,000000,3.69,3.94,3.6,3.69,52000,0
+DNN.US,D,20050428,000000,3.5,3.65,3.5,3.5,3800,0
+DNN.US,D,20050429,000000,3.74,3.74,3.58,3.74,5100,0
+DNN.US,D,20050502,000000,3.63,3.67,3.49,3.63,21120,0
+DNN.US,D,20050503,000000,3.74,3.84,3.65,3.74,2900,0
+DNN.US,D,20050504,000000,3.98,3.98,3.78,3.98,15021,0
+DNN.US,D,20050505,000000,3.9,4.07,3.9,3.9,17000,0
+DNN.US,D,20050506,000000,3.88,3.94,3.88,3.88,875,0
+DNN.US,D,20050509,000000,4.24,4.25,4.06,4.24,29425,0
+DNN.US,D,20050510,000000,3.97,4.45,3.88,3.97,65874,0
+DNN.US,D,20050511,000000,3.95,4.1,3.93,3.95,40700,0
+DNN.US,D,20050512,000000,3.64,3.93,3.63,3.64,36565,0
+DNN.US,D,20050513,000000,3.65,3.65,3.55,3.65,43660,0
+DNN.US,D,20050516,000000,3.49,3.67,3.42,3.49,44500,0
+DNN.US,D,20050517,000000,3.73,3.77,3.52,3.73,10600,0
+DNN.US,D,20050518,000000,3.77,3.83,3.71,3.77,14875,0
+DNN.US,D,20050519,000000,3.73,3.75,3.67,3.73,9450,0
+DNN.US,D,20050520,000000,3.65,3.79,3.62,3.65,38060,0
+DNN.US,D,20050524,000000,3.89,3.89,3.71,3.89,38270,0
+DNN.US,D,20050525,000000,3.91,3.96,3.86,3.91,16760,0
+DNN.US,D,20050526,000000,4.08,4.08,1.71,4.08,15300,0
+DNN.US,D,20050527,000000,4.15,4.17,4.13,4.15,19350,0
+DNN.US,D,20050531,000000,4.04,4.16,4.04,4.04,7193,0
+DNN.US,D,20050601,000000,4.36,4.41,4.08,4.36,12075,0
+DNN.US,D,20050602,000000,4.35,4.55,4.3,4.35,19200,0
+DNN.US,D,20050603,000000,4.43,4.45,4.33,4.43,14100,0
+DNN.US,D,20050606,000000,4.51,4.55,4.3,4.51,23971,0
+DNN.US,D,20050607,000000,4.27,4.49,4.27,4.27,29790,0
+DNN.US,D,20050608,000000,4.2,4.4,4.2,4.2,14600,0
+DNN.US,D,20050609,000000,4.31,4.31,4.15,4.31,8200,0
+DNN.US,D,20050610,000000,4.44,4.55,4.31,4.44,23150,0
+DNN.US,D,20050613,000000,4.45,4.47,4.37,4.45,29200,0
+DNN.US,D,20050614,000000,4.52,7.75,4.4,4.52,76140,0
+DNN.US,D,20050615,000000,4.62,4.66,4.51,4.62,29050,0
+DNN.US,D,20050616,000000,4.6,4.69,4.55,4.6,21525,0
+DNN.US,D,20050617,000000,4.54,4.62,4.51,4.54,36387,0
+DNN.US,D,20050620,000000,4.33,4.55,4.33,4.33,21700,0
+DNN.US,D,20050621,000000,4.35,4.42,4.27,4.35,10930,0
+DNN.US,D,20050622,000000,4.47,4.48,4.34,4.47,7390,0
+DNN.US,D,20050623,000000,4.39,4.48,4.39,4.39,16280,0
+DNN.US,D,20050624,000000,4.23,4.36,4.21,4.23,5425,0
+DNN.US,D,20050627,000000,5.54,5.54,4.2,5.54,43400,0
+DNN.US,D,20050628,000000,4.38,4.53,4.38,4.38,12483,0
+DNN.US,D,20050629,000000,4.39,4.53,4.32,4.39,18097,0
+DNN.US,D,20050630,000000,4.37,4.41,4.19,4.37,13940,0
+DNN.US,D,20050705,000000,4.38,4.46,4.3,4.38,14975,0
+DNN.US,D,20050706,000000,4.41,4.46,4.3,4.41,58950,0
+DNN.US,D,20050707,000000,4.42,4.53,4.4,4.42,6600,0
+DNN.US,D,20050708,000000,4.4,4.56,4.4,4.4,9280,0
+DNN.US,D,20050711,000000,4.49,4.54,4.43,4.49,20050,0
+DNN.US,D,20050712,000000,4.66,4.69,4.48,4.66,23650,0
+DNN.US,D,20050713,000000,4.76,4.82,4.68,4.76,24400,0
+DNN.US,D,20050714,000000,4.91,5.02,4.78,4.91,14500,0
+DNN.US,D,20050715,000000,4.79,4.86,4.66,4.79,16700,0
+DNN.US,D,20050718,000000,4.93,4.93,4.8,4.93,11910,0
+DNN.US,D,20050719,000000,5,5.05,4.89,5,25400,0
+DNN.US,D,20050720,000000,5.23,5.4,5.07,5.23,28142,0
+DNN.US,D,20050721,000000,5.11,5.37,5.11,5.11,22250,0
+DNN.US,D,20050722,000000,5.21,5.22,5.04,5.21,33700,0
+DNN.US,D,20050725,000000,5.15,5.37,5.1,5.15,68900,0
+DNN.US,D,20050726,000000,5.14,5.18,5.08,5.14,10665,0
+DNN.US,D,20050727,000000,5,5.07,4.89,5,13700,0
+DNN.US,D,20050728,000000,5.23,5.26,4.89,5.23,127200,0
+DNN.US,D,20050729,000000,5.25,5.29,5.13,5.25,20270,0
+DNN.US,D,20050802,000000,5.21,5.38,5.21,5.21,24900,0
+DNN.US,D,20050803,000000,5.22,5.26,5.15,5.22,37650,0
+DNN.US,D,20050804,000000,5.08,5.26,5.06,5.08,27877,0
+DNN.US,D,20050805,000000,5.04,5.12,5,5.04,42675,0
+DNN.US,D,20050808,000000,5.17,5.26,5.09,5.17,37505,0
+DNN.US,D,20050809,000000,5.28,5.29,5.19,5.28,10750,0
+DNN.US,D,20050810,000000,5.18,5.25,5.18,5.18,23940,0
+DNN.US,D,20050811,000000,5.3,5.32,5.19,5.3,41400,0
+DNN.US,D,20050812,000000,5.33,5.35,5.28,5.33,13150,0
+DNN.US,D,20050815,000000,5.35,5.47,5.28,5.35,32200,0
+DNN.US,D,20050816,000000,5.52,5.54,5.26,5.52,56550,0
+DNN.US,D,20050817,000000,5.39,5.65,5.31,5.39,45920,0
+DNN.US,D,20050818,000000,5.43,5.49,5.3,5.43,17795,0
+DNN.US,D,20050819,000000,5.59,5.59,5.5,5.59,8600,0
+DNN.US,D,20050822,000000,5.73,5.73,5.61,5.73,35065,0
+DNN.US,D,20050823,000000,6.02,6.02,5.78,6.02,28330,0
+DNN.US,D,20050824,000000,5.99,6.16,5.99,5.99,33709,0
+DNN.US,D,20050825,000000,6,6.08,5.9,6,23965,0
+DNN.US,D,20050826,000000,5.85,6.19,5.79,5.85,43015,0
+DNN.US,D,20050829,000000,6.02,6.03,5.76,6.02,29645,0
+DNN.US,D,20050830,000000,6.19,6.22,6.01,6.19,28275,0
+DNN.US,D,20050831,000000,6.56,6.59,6.19,6.56,18460,0
+DNN.US,D,20050901,000000,6.69,6.71,6.56,6.69,33373,0
+DNN.US,D,20050902,000000,6.72,6.76,6.53,6.72,43750,0
+DNN.US,D,20050906,000000,6.32,6.68,6.3,6.32,27065,0
+DNN.US,D,20050907,000000,6.24,6.4,6.2,6.24,20550,0
+DNN.US,D,20050908,000000,6.52,6.52,6.18,6.52,10035,0
+DNN.US,D,20050909,000000,6.52,6.94,6.25,6.52,28903,0
+DNN.US,D,20050912,000000,6.66,6.75,6.58,6.66,29180,0
+DNN.US,D,20050913,000000,6.57,6.72,6.54,6.57,21710,0
+DNN.US,D,20050914,000000,6.65,6.71,6.49,6.65,17360,0
+DNN.US,D,20050915,000000,6.63,6.68,6.57,6.63,23865,0
+DNN.US,D,20050916,000000,6.8,6.8,6.61,6.8,10800,0
+DNN.US,D,20050919,000000,6.49,6.73,6.49,6.49,52484,0
+DNN.US,D,20050920,000000,6.35,6.67,6.35,6.35,39865,0
+DNN.US,D,20050921,000000,6.51,6.58,6.35,6.51,18960,0
+DNN.US,D,20050922,000000,6.01,6.51,6,6.01,29620,0
+DNN.US,D,20050923,000000,6.26,6.41,6.09,6.26,12298,0
+DNN.US,D,20050926,000000,6.52,6.56,6.21,6.52,12625,0
+DNN.US,D,20050927,000000,6.28,6.53,6.17,6.28,42650,0
+DNN.US,D,20050928,000000,6.42,6.51,6.16,6.42,18800,0
+DNN.US,D,20050929,000000,6.46,6.67,6.4,6.46,81915,0
+DNN.US,D,20050930,000000,6.46,6.59,6.42,6.46,33868,0
+DNN.US,D,20051003,000000,6.47,6.51,6.32,6.47,49600,0
+DNN.US,D,20051004,000000,6.4,6.63,6.4,6.4,30054,0
+DNN.US,D,20051005,000000,6,6.34,5.92,6,69862,0
+DNN.US,D,20051006,000000,5.47,5.83,5.36,5.47,90248,0
+DNN.US,D,20051007,000000,5.65,5.75,5.41,5.65,42055,0
+DNN.US,D,20051011,000000,5.62,5.83,5.6,5.62,63354,0
+DNN.US,D,20051012,000000,5.4,5.65,5.37,5.4,44050,0
+DNN.US,D,20051013,000000,5.2,5.36,5.14,5.2,49000,0
+DNN.US,D,20051014,000000,5.34,5.42,5.06,5.34,57082,0
+DNN.US,D,20051017,000000,5.33,5.43,5.28,5.33,21278,0
+DNN.US,D,20051018,000000,5.1,5.37,5.07,5.1,41259,0
+DNN.US,D,20051019,000000,5.02,5.07,4.79,5.02,26450,0
+DNN.US,D,20051020,000000,4.85,5.16,4.83,4.85,105541,0
+DNN.US,D,20051021,000000,5.03,5.06,4.68,5.03,92205,0
+DNN.US,D,20051024,000000,4.99,5.2,4.82,4.99,54154,0
+DNN.US,D,20051025,000000,5.07,5.39,5.04,5.07,17600,0
+DNN.US,D,20051026,000000,4.91,5.19,4.86,4.91,43065,0
+DNN.US,D,20051027,000000,4.77,4.87,4.67,4.77,18000,0
+DNN.US,D,20051028,000000,4.58,4.79,4.57,4.58,42574,0
+DNN.US,D,20051031,000000,4.72,4.88,4.58,4.72,30348,0
+DNN.US,D,20051101,000000,4.8,4.94,4.68,4.8,41622,0
+DNN.US,D,20051102,000000,5.06,5.09,4.73,5.06,37595,0
+DNN.US,D,20051103,000000,5.06,5.21,4.92,5.06,64715,0
+DNN.US,D,20051104,000000,4.89,5.13,4.89,4.89,31050,0
+DNN.US,D,20051107,000000,4.85,5.08,4.79,4.85,36611,0
+DNN.US,D,20051108,000000,5.03,5.03,4.8,5.03,9120,0
+DNN.US,D,20051109,000000,5.15,5.28,4.98,5.15,28800,0
+DNN.US,D,20051110,000000,4.95,6.98,4.88,4.95,56145,0
+DNN.US,D,20051111,000000,4.86,4.92,4.84,4.86,43150,0
+DNN.US,D,20051114,000000,4.68,4.87,4.48,4.68,24671,0
+DNN.US,D,20051115,000000,4.71,4.81,4.71,4.71,11200,0
+DNN.US,D,20051116,000000,4.74,4.85,4.71,4.74,28120,0
+DNN.US,D,20051117,000000,4.97,4.97,4.85,4.97,20085,0
+DNN.US,D,20051118,000000,5.05,5.08,4.92,5.05,4600,0
+DNN.US,D,20051121,000000,5.26,5.31,5.09,5.26,33152,0
+DNN.US,D,20051122,000000,5.39,5.5,5.26,5.39,21030,0
+DNN.US,D,20051123,000000,5.39,5.54,5.32,5.39,14520,0
+DNN.US,D,20051125,000000,5.24,5.55,5.2,5.24,12400,0
+DNN.US,D,20051128,000000,5.09,5.2,5.05,5.09,101165,0
+DNN.US,D,20051129,000000,5.03,5.96,4.95,5.03,43365,0
+DNN.US,D,20051130,000000,4.97,5.03,4.93,4.97,16636,0
+DNN.US,D,20051201,000000,5.1,5.23,4.93,5.1,34870,0
+DNN.US,D,20051202,000000,5.1,5.13,5.02,5.1,19850,0
+DNN.US,D,20051205,000000,5.37,5.44,5.07,5.37,18720,0
+DNN.US,D,20051206,000000,5.47,5.59,5.41,5.47,36850,0
+DNN.US,D,20051207,000000,5.37,5.52,5.3,5.37,47350,0
+DNN.US,D,20051208,000000,5.21,5.33,5.21,5.21,27080,0
+DNN.US,D,20051209,000000,5.54,5.55,5.21,5.54,11150,0
+DNN.US,D,20051212,000000,5.6,5.87,5.56,5.6,41930,0
+DNN.US,D,20051213,000000,5.63,5.66,5.56,5.63,23550,0
+DNN.US,D,20051214,000000,5.63,5.75,5.54,5.63,10301,0
+DNN.US,D,20051215,000000,5.6,5.61,5.46,5.6,25300,0
+DNN.US,D,20051216,000000,5.59,5.59,5.47,5.59,25728,0
+DNN.US,D,20051219,000000,5.58,5.68,5.51,5.58,37285,0
+DNN.US,D,20051220,000000,5.48,5.6,5.4,5.48,19580,0
+DNN.US,D,20051221,000000,5.74,5.75,5.49,5.74,36200,0
+DNN.US,D,20051222,000000,5.94,6.01,5.77,5.94,47190,0
+DNN.US,D,20051223,000000,5.93,5.93,5.88,5.93,15890,0
+DNN.US,D,20051228,000000,6.1,6.14,5.81,6.1,54886,0
+DNN.US,D,20051229,000000,6.02,6.05,5.93,6.02,22390,0
+DNN.US,D,20051230,000000,5.85,5.99,5.79,5.85,31475,0
+DNN.US,D,20060103,000000,5.97,5.97,5.73,5.97,54338,0
+DNN.US,D,20060104,000000,6,6.11,5.97,6,44762,0
+DNN.US,D,20060105,000000,5.85,5.94,5.74,5.85,67945,0
+DNN.US,D,20060106,000000,5.82,5.87,5.72,5.82,31300,0
+DNN.US,D,20060109,000000,5.74,6,5.74,5.74,18640,0
+DNN.US,D,20060110,000000,5.76,5.8,5.63,5.76,46189,0
+DNN.US,D,20060111,000000,5.8,5.86,5.63,5.8,31060,0
+DNN.US,D,20060112,000000,5.7,5.83,5.67,5.7,32343,0
+DNN.US,D,20060113,000000,5.55,5.7,5.54,5.55,48395,0
+DNN.US,D,20060117,000000,5.94,6.07,5.74,5.94,50125,0
+DNN.US,D,20060118,000000,5.71,5.96,5.7,5.71,39183,0
+DNN.US,D,20060119,000000,5.88,5.98,5.76,5.88,34500,0
+DNN.US,D,20060120,000000,5.95,6.05,5.9,5.95,58200,0
+DNN.US,D,20060123,000000,6.2,6.27,4.3,6.2,91295,0
+DNN.US,D,20060124,000000,6.38,6.38,6.08,6.38,63335,0
+DNN.US,D,20060125,000000,6.03,6.4,6.01,6.03,56502,0
+DNN.US,D,20060126,000000,5.93,6.16,5.85,5.93,29738,0
+DNN.US,D,20060127,000000,6.03,6.11,5.92,6.03,41330,0
+DNN.US,D,20060130,000000,6.18,6.18,5.98,6.18,67950,0
+DNN.US,D,20060131,000000,6.14,6.28,6.05,6.14,80492,0
+DNN.US,D,20060201,000000,6.05,6.16,5.9,6.05,26677,0
+DNN.US,D,20060202,000000,5.89,6.13,5.89,5.89,47504,0
+DNN.US,D,20060203,000000,5.8,6.07,5.75,5.8,30175,0
+DNN.US,D,20060206,000000,5.71,5.86,5.67,5.71,51897,0
+DNN.US,D,20060207,000000,5.45,5.7,5.24,5.45,58158,0
+DNN.US,D,20060208,000000,5.45,5.5,5.36,5.45,43120,0
+DNN.US,D,20060209,000000,5.5,5.65,5.46,5.5,27980,0
+DNN.US,D,20060210,000000,5.2,5.5,5.02,5.2,31156,0
+DNN.US,D,20060213,000000,4.92,5.14,4.79,4.92,53160,0
+DNN.US,D,20060214,000000,5.3,5.3,4.72,5.3,61218,0
+DNN.US,D,20060215,000000,5.18,5.22,5.06,5.18,18540,0
+DNN.US,D,20060216,000000,5.45,5.45,5.03,5.45,45425,0
+DNN.US,D,20060217,000000,5.52,5.63,5.32,5.52,47420,0
+DNN.US,D,20060221,000000,5.67,5.75,5.52,5.67,78710,0
+DNN.US,D,20060222,000000,5.61,5.66,5.52,5.61,17882,0
+DNN.US,D,20060223,000000,5.56,5.6,5.39,5.56,71185,0
+DNN.US,D,20060224,000000,5.8,6.62,5.47,5.8,77434,0
+DNN.US,D,20060227,000000,5.5,5.89,5.49,5.5,89676,0
+DNN.US,D,20060228,000000,5.89,5.89,5.62,5.89,49542,0
+DNN.US,D,20060301,000000,5.95,6.05,5.86,5.95,57435,0
+DNN.US,D,20060302,000000,6,6.36,5.95,6,67950,0
+DNN.US,D,20060303,000000,6.32,6.38,6.17,6.32,80190,0
+DNN.US,D,20060306,000000,6.14,6.37,6.03,6.14,70879,0
+DNN.US,D,20060307,000000,6.03,6.2,5.96,6.03,97541,0
+DNN.US,D,20060308,000000,5.88,5.9,5.59,5.88,55570,0
+DNN.US,D,20060309,000000,5.75,5.97,5.73,5.75,30400,0
+DNN.US,D,20060310,000000,5.47,5.66,5.44,5.47,31050,0
+DNN.US,D,20060313,000000,5.46,5.51,5.32,5.46,35630,0
+DNN.US,D,20060314,000000,5.58,5.61,5.45,5.58,25600,0
+DNN.US,D,20060315,000000,5.66,5.74,5.49,5.66,30990,0
+DNN.US,D,20060316,000000,5.38,5.75,5.36,5.38,51633,0
+DNN.US,D,20060317,000000,5.45,5.55,5.38,5.45,25620,0
+DNN.US,D,20060320,000000,5.16,5.5,5.13,5.16,58111,0
+DNN.US,D,20060321,000000,5.1,5.21,5.08,5.1,75115,0
+DNN.US,D,20060322,000000,5.19,5.34,5.07,5.19,62249,0
+DNN.US,D,20060323,000000,5.19,5.34,5.19,5.19,19392,0
+DNN.US,D,20060324,000000,5.27,5.32,5.18,5.27,40800,0
+DNN.US,D,20060327,000000,5.1,5.28,5.07,5.1,53700,0
+DNN.US,D,20060328,000000,5.2,5.28,5.12,5.2,27080,0
+DNN.US,D,20060329,000000,5.79,5.79,5.21,5.79,124035,0
+DNN.US,D,20060330,000000,5.71,5.96,5.62,5.71,87008,0
+DNN.US,D,20060331,000000,5.6,5.67,5.47,5.6,42402,0
+DNN.US,D,20060403,000000,5.52,5.59,5.26,5.52,101736,0
+DNN.US,D,20060404,000000,5.43,5.49,5.28,5.43,45995,0
+DNN.US,D,20060405,000000,5.54,5.55,5.41,5.54,34753,0
+DNN.US,D,20060406,000000,5.56,5.62,5.5,5.56,33050,0
+DNN.US,D,20060407,000000,5.53,5.61,5.46,5.53,30816,0
+DNN.US,D,20060410,000000,5.38,5.6,5.3,5.38,58555,0
+DNN.US,D,20060411,000000,5.35,5.42,5.25,5.35,35042,0
+DNN.US,D,20060412,000000,5.25,5.27,5.16,5.25,63816,0
+DNN.US,D,20060413,000000,5.3,6.03,5.18,5.3,30085,0
+DNN.US,D,20060417,000000,5.32,5.37,5.18,5.32,62425,0
+DNN.US,D,20060418,000000,5.58,5.58,5.31,5.58,49950,0
+DNN.US,D,20060419,000000,5.57,5.71,5.49,5.57,49689,0
+DNN.US,D,20060420,000000,5.5,5.56,5.26,5.5,54890,0
+DNN.US,D,20060421,000000,5.37,5.54,5.35,5.37,23520,0
+DNN.US,D,20060424,000000,5.29,5.53,5.24,5.29,70130,0
+DNN.US,D,20060425,000000,5.5,5.5,5.3,5.5,25602,0
+DNN.US,D,20060426,000000,5.45,5.51,5.3,5.45,33210,0
+DNN.US,D,20060427,000000,5.46,5.54,5.32,5.46,34962,0
+DNN.US,D,20060428,000000,5.51,5.57,5.46,5.51,16050,0
+DNN.US,D,20060501,000000,5.54,5.6,5.51,5.54,35800,0
+DNN.US,D,20060502,000000,5.56,5.62,5.5,5.56,68345,0
+DNN.US,D,20060503,000000,5.72,6.65,5.59,5.72,21633,0
+DNN.US,D,20060504,000000,5.58,5.83,5.58,5.58,22730,0
+DNN.US,D,20060505,000000,5.62,5.73,5.56,5.62,30243,0
+DNN.US,D,20060508,000000,5.62,5.69,5.6,5.62,41477,0
+DNN.US,D,20060509,000000,6.04,6.04,5.67,6.04,40575,0
+DNN.US,D,20060510,000000,5.92,6.08,5.82,5.92,41672,0
+DNN.US,D,20060511,000000,5.7,6.03,5.7,5.7,32350,0
+DNN.US,D,20060512,000000,5.52,5.8,5.44,5.52,44600,0
+DNN.US,D,20060515,000000,5.1,5.51,5,5.1,115524,0
+DNN.US,D,20060516,000000,5.3,6.47,5.11,5.3,26051,0
+DNN.US,D,20060517,000000,4.83,5.34,4.75,4.83,42514,0
+DNN.US,D,20060518,000000,4.54,5.8,4.5,4.54,82285,0
+DNN.US,D,20060519,000000,4.68,4.74,4.33,4.68,102269,0
+DNN.US,D,20060523,000000,4.58,4.8,4.3,4.58,58100,0
+DNN.US,D,20060524,000000,4.47,4.64,4.4,4.47,44971,0
+DNN.US,D,20060525,000000,4.78,4.8,4.55,4.78,26311,0
+DNN.US,D,20060526,000000,4.82,4.88,4.72,4.82,19396,0
+DNN.US,D,20060530,000000,4.57,5.02,4.57,4.57,21552,0
+DNN.US,D,20060531,000000,4.77,4.78,4.59,4.77,33547,0
+DNN.US,D,20060601,000000,4.73,4.87,4.63,4.73,41195,0
+DNN.US,D,20060602,000000,4.72,4.78,4.68,4.72,34400,0
+DNN.US,D,20060605,000000,4.92,5.03,4.8,4.92,27155,0
+DNN.US,D,20060606,000000,4.75,4.86,4.72,4.75,38672,0
+DNN.US,D,20060607,000000,4.7,4.7,4.54,4.7,41703,0
+DNN.US,D,20060608,000000,4.46,4.61,4.25,4.46,103140,0
+DNN.US,D,20060609,000000,4.55,4.76,4.5,4.55,21952,0
+DNN.US,D,20060612,000000,4.53,4.65,4.5,4.53,52400,0
+DNN.US,D,20060613,000000,3.84,4.55,3.83,3.84,54150,0
+DNN.US,D,20060614,000000,4.65,4.67,3.87,4.65,67240,0
+DNN.US,D,20060615,000000,5.01,5.2,4.73,5.01,88484,0
+DNN.US,D,20060616,000000,4.93,5.14,4.81,4.93,31340,0
+DNN.US,D,20060619,000000,4.72,4.83,4.65,4.72,21825,0
+DNN.US,D,20060620,000000,4.74,4.84,4.71,4.74,23700,0
+DNN.US,D,20060621,000000,4.94,4.99,4.81,4.94,21900,0
+DNN.US,D,20060622,000000,4.91,5.11,4.9,4.91,31750,0
+DNN.US,D,20060623,000000,4.88,4.92,4.82,4.88,8200,0
+DNN.US,D,20060626,000000,4.82,4.88,4.8,4.82,21785,0
+DNN.US,D,20060627,000000,4.81,4.97,4.81,4.81,41550,0
+DNN.US,D,20060628,000000,4.68,4.91,4.64,4.68,21545,0
+DNN.US,D,20060629,000000,4.91,4.96,4.67,4.91,31700,0
+DNN.US,D,20060630,000000,4.99,5.15,4.96,4.99,33000,0
+DNN.US,D,20060705,000000,5.13,5.27,5.02,5.13,21902,0
+DNN.US,D,20060706,000000,5.33,5.4,5.19,5.33,43450,0
+DNN.US,D,20060707,000000,5.3,5.43,5.14,5.3,24350,0
+DNN.US,D,20060710,000000,5.25,5.41,5.15,5.25,42864,0
+DNN.US,D,20060711,000000,5.44,5.49,5.24,5.44,74000,0
+DNN.US,D,20060712,000000,5.46,5.58,4.45,5.46,88570,0
+DNN.US,D,20060713,000000,5.34,5.5,5.3,5.34,34443,0
+DNN.US,D,20060714,000000,5.38,5.45,5.28,5.38,27850,0
+DNN.US,D,20060717,000000,5,5.53,4.99,5,35089,0
+DNN.US,D,20060718,000000,5.08,5.12,4.91,5.08,15870,0
+DNN.US,D,20060719,000000,5.1,5.17,4.94,5.1,18435,0
+DNN.US,D,20060720,000000,5.08,5.19,5,5.08,9505,0
+DNN.US,D,20060721,000000,5.04,5.1,4.98,5.04,23300,0
+DNN.US,D,20060724,000000,5.14,5.14,4.96,5.14,18566,0
+DNN.US,D,20060725,000000,5.2,5.2,5.03,5.2,20432,0
+DNN.US,D,20060726,000000,4.95,5.06,4.86,4.95,18295,0
+DNN.US,D,20060727,000000,5.06,5.08,4.98,5.06,6900,0
+DNN.US,D,20060728,000000,5.11,5.17,5.02,5.11,16865,0
+DNN.US,D,20060731,000000,5.25,5.28,5.16,5.25,14867,0
+DNN.US,D,20060801,000000,5.18,5.27,5.08,5.18,15300,0
+DNN.US,D,20060802,000000,5.11,5.23,5.02,5.11,26475,0
+DNN.US,D,20060803,000000,5.1,5.15,5.03,5.1,16618,0
+DNN.US,D,20060804,000000,5.08,5.17,5.08,5.08,3833,0
+DNN.US,D,20060808,000000,5.07,5.14,5.03,5.07,38350,0
+DNN.US,D,20060809,000000,5.09,5.16,5.07,5.09,19100,0
+DNN.US,D,20060810,000000,5.02,5.15,5.01,5.02,45600,0
+DNN.US,D,20060811,000000,4.9,5.09,4.9,4.9,48050,0
+DNN.US,D,20060814,000000,4.95,5.01,4.9,4.95,24993,0
+DNN.US,D,20060815,000000,5.01,5.09,4.87,5.01,21800,0
+DNN.US,D,20060816,000000,5.13,5.21,5.13,5.13,8529,0
+DNN.US,D,20060817,000000,5.05,5.21,4.94,5.05,18201,0
+DNN.US,D,20060818,000000,5.02,5.17,5.02,5.02,9700,0
+DNN.US,D,20060821,000000,5.09,5.93,4.97,5.09,22840,0
+DNN.US,D,20060822,000000,5.33,5.42,5.18,5.33,9850,0
+DNN.US,D,20060823,000000,5.5,5.58,5.4,5.5,27300,0
+DNN.US,D,20060824,000000,5.47,5.58,5.31,5.47,9480,0
+DNN.US,D,20060825,000000,5.34,5.51,5.34,5.34,12930,0
+DNN.US,D,20060828,000000,5.43,5.45,5.35,5.43,14920,0
+DNN.US,D,20060829,000000,5.43,5.52,5.33,5.43,9290,0
+DNN.US,D,20060830,000000,5.5,5.59,5.45,5.5,24880,0
+DNN.US,D,20060831,000000,5.64,5.65,5.54,5.64,13807,0
+DNN.US,D,20060901,000000,5.73,5.76,5.62,5.73,24194,0
+DNN.US,D,20060905,000000,5.98,6.02,5.82,5.98,66746,0
+DNN.US,D,20060906,000000,5.84,5.99,5.78,5.84,54555,0
+DNN.US,D,20060907,000000,5.99,6,5.76,5.99,17933,0
+DNN.US,D,20060908,000000,5.75,5.88,5.69,5.75,20591,0
+DNN.US,D,20060911,000000,5.5,5.54,5.43,5.5,40430,0
+DNN.US,D,20060912,000000,5.34,5.54,5.3,5.34,54400,0
+DNN.US,D,20060913,000000,5.46,5.53,5.25,5.46,12550,0
+DNN.US,D,20060914,000000,5.36,5.59,5.36,5.36,26044,0
+DNN.US,D,20060915,000000,5.35,5.5,5.23,5.35,16300,0
+DNN.US,D,20060918,000000,5.28,5.31,5.2,5.28,9750,0
+DNN.US,D,20060919,000000,5.15,5.23,5.04,5.15,25355,0
+DNN.US,D,20060920,000000,5,5.13,4.98,5,10225,0
+DNN.US,D,20060921,000000,5.17,5.18,4.99,5.17,81861,0
+DNN.US,D,20060922,000000,5.02,5.19,4.97,5.02,8250,0
+DNN.US,D,20060925,000000,4.92,5.08,4.78,4.92,55350,0
+DNN.US,D,20060926,000000,5.06,5.06,4.87,5.06,18329,0
+DNN.US,D,20060927,000000,5.09,5.13,4.95,5.09,11298,0
+DNN.US,D,20060928,000000,5.24,5.24,5.03,5.24,9080,0
+DNN.US,D,20060929,000000,5.2,5.31,5.17,5.2,17349,0
+DNN.US,D,20061002,000000,5.27,5.3,5.19,5.27,19400,0
+DNN.US,D,20061003,000000,5.09,5.27,5,5.09,29050,0
+DNN.US,D,20061004,000000,4.9,5.08,4.89,4.9,58950,0
+DNN.US,D,20061005,000000,5.12,5.12,4.97,5.12,47911,0
+DNN.US,D,20061006,000000,5.25,5.25,5.13,5.25,7950,0
+DNN.US,D,20061010,000000,5.31,5.31,5.21,5.31,25703,0
+DNN.US,D,20061011,000000,5.24,5.35,5.24,5.24,15626,0
+DNN.US,D,20061012,000000,5.22,5.3,5.2,5.22,16975,0
+DNN.US,D,20061013,000000,5.23,5.26,5.21,5.23,8780,0
+DNN.US,D,20061016,000000,5.49,5.49,5.25,5.49,21300,0
+DNN.US,D,20061017,000000,5.53,5.6,5.38,5.53,49461,0
+DNN.US,D,20061018,000000,5.52,5.61,5.45,5.52,75338,0
+DNN.US,D,20061019,000000,5.63,5.81,5.55,5.63,75204,0
+DNN.US,D,20061020,000000,5.66,5.69,5.6,5.66,27875,0
+DNN.US,D,20061023,000000,5.9,5.94,5.59,5.9,79275,0
+DNN.US,D,20061024,000000,6.26,6.26,5.02,6.26,103954,0
+DNN.US,D,20061025,000000,6.37,6.54,6.05,6.37,106202,0
+DNN.US,D,20061026,000000,6.38,6.56,6.33,6.38,72903,0
+DNN.US,D,20061027,000000,6.36,6.43,6.29,6.36,46625,0
+DNN.US,D,20061030,000000,6.95,6.95,6.47,6.95,76241,0
+DNN.US,D,20061031,000000,6.56,7.03,6.32,6.56,102720,0
+DNN.US,D,20061101,000000,6.39,6.57,6.21,6.39,70770,0
+DNN.US,D,20061102,000000,6.89,6.94,6.3,6.89,145588,0
+DNN.US,D,20061103,000000,7.25,7.27,6.82,7.25,104339,0
+DNN.US,D,20061106,000000,7.75,7.75,7.34,7.75,159486,0
+DNN.US,D,20061107,000000,7.46,8.02,7.43,7.46,123145,0
+DNN.US,D,20061108,000000,7.66,7.67,7.32,7.66,95314,0
+DNN.US,D,20061109,000000,7.7,7.91,7.69,7.7,66530,0
+DNN.US,D,20061110,000000,7.31,7.67,7.12,7.31,106152,0
+DNN.US,D,20061113,000000,7.08,7.2,6.93,7.08,121695,0
+DNN.US,D,20061114,000000,6.72,7.19,6.69,6.72,130202,0
+DNN.US,D,20061115,000000,6.99,7.07,6.5,6.99,110930,0
+DNN.US,D,20061116,000000,6.99,7.33,6.99,6.99,120716,0
+DNN.US,D,20061117,000000,7.25,7.27,6.91,7.25,72760,0
+DNN.US,D,20061120,000000,7.43,7.49,7.22,7.43,102543,0
+DNN.US,D,20061121,000000,7.87,7.9,7.42,7.87,98510,0
+DNN.US,D,20061122,000000,7.62,7.95,7.61,7.62,54570,0
+DNN.US,D,20061124,000000,7.97,8.05,7.92,7.97,30997,0
+DNN.US,D,20061127,000000,7.9,8.15,7.72,7.9,93552,0
+DNN.US,D,20061128,000000,8.06,8.11,7.67,8.06,66175,0
+DNN.US,D,20061129,000000,8.22,8.22,7.88,8.22,58323,0
+DNN.US,D,20061130,000000,8.85,8.92,8.2,8.85,89170,0
+DNN.US,D,20061201,000000,8.77,8.79,8.47,8.77,51084,0
+DNN.US,D,20061204,000000,9,9,8.66,9,142654,0
+DNN.US,D,20061205,000000,9.35,9.51,8.95,9.35,98037,0
+DNN.US,D,20061206,000000,9.55,9.57,9.18,9.55,97670,0
+DNN.US,D,20061207,000000,9.42,10.12,9.42,9.42,46117,0
+DNN.US,D,20061208,000000,10.24,10.38,9.51,10.24,71972,0
+DNN.US,D,20061211,000000,10.66,10.87,10.4,10.66,96554,0
+DNN.US,D,20061212,000000,10.69,11.12,10.63,10.69,138194,0
+DNN.US,D,20061213,000000,10.3,10.67,9.33,10.3,135736,0
+DNN.US,D,20061214,000000,9.88,10.3,9.57,9.88,102411,0
+DNN.US,D,20061215,000000,9.53,9.81,9.29,9.53,178456,0
+DNN.US,D,20061218,000000,10.28,10.38,9.57,10.28,222566,0
+DNN.US,D,20061219,000000,10.45,10.61,10.2,10.45,55124,0
+DNN.US,D,20061220,000000,10.56,10.65,10.06,10.56,83470,0
+DNN.US,D,20061221,000000,10.11,10.51,10.05,10.11,68683,0
+DNN.US,D,20061222,000000,10.22,10.34,10.04,10.22,26050,0
+DNN.US,D,20061227,000000,10.07,10.34,10,10.07,295886,0
+DNN.US,D,20061228,000000,10.32,10.34,9.93,10.32,113609,0
+DNN.US,D,20061229,000000,10.19,10.31,10.01,10.19,57499,0
+DNN.US,D,20070103,000000,9.73,10.27,9.65,9.73,197180,0
+DNN.US,D,20070104,000000,9.17,9.52,9.15,9.17,115494,0
+DNN.US,D,20070105,000000,9.23,9.29,8.99,9.23,118357,0
+DNN.US,D,20070108,000000,9.1,9.44,9.09,9.1,115690,0
+DNN.US,D,20070109,000000,9.03,9.12,8.57,9.03,67135,0
+DNN.US,D,20070110,000000,8.85,9.06,8.64,8.85,233753,0
+DNN.US,D,20070111,000000,8.72,9.11,8.65,8.72,103246,0
+DNN.US,D,20070112,000000,9.52,10.74,8.8,9.52,137108,0
+DNN.US,D,20070116,000000,9.35,9.56,9.2,9.35,98836,0
+DNN.US,D,20070117,000000,9.08,9.35,9.01,9.08,47396,0
+DNN.US,D,20070118,000000,8.82,10.6,8.76,8.82,108209,0
+DNN.US,D,20070119,000000,9.2,9.26,8.72,9.2,56063,0
+DNN.US,D,20070122,000000,9.22,9.39,8.98,9.22,132778,0
+DNN.US,D,20070123,000000,9.82,9.83,9.16,9.82,166688,0
+DNN.US,D,20070124,000000,9.83,9.9,9.61,9.83,62641,0
+DNN.US,D,20070125,000000,9.57,10.04,9.44,9.57,57844,0
+DNN.US,D,20070126,000000,9.68,9.69,9.43,9.68,73786,0
+DNN.US,D,20070129,000000,9.76,9.81,9.54,9.76,89717,0
+DNN.US,D,20070130,000000,9.75,9.89,9.73,9.75,42167,0
+DNN.US,D,20070131,000000,9.83,9.97,9.71,9.83,104006,0
+DNN.US,D,20070201,000000,9.9,10.07,9.82,9.9,103182,0
+DNN.US,D,20070202,000000,9.62,9.92,9.56,9.62,49005,0
+DNN.US,D,20070205,000000,9.46,9.68,9.36,9.46,62600,0
+DNN.US,D,20070206,000000,9.49,9.62,9.36,9.49,55937,0
+DNN.US,D,20070207,000000,9.89,9.93,9.42,9.89,74860,0
+DNN.US,D,20070208,000000,10.09,10.09,9.8,10.09,43095,0
+DNN.US,D,20070209,000000,10.05,10.19,9.97,10.05,57090,0
+DNN.US,D,20070212,000000,10,10.23,10,10,108671,0
+DNN.US,D,20070213,000000,10.28,10.34,10.06,10.28,56912,0
+DNN.US,D,20070214,000000,10.49,10.65,10.24,10.49,99687,0
+DNN.US,D,20070215,000000,11.04,11.25,10.55,11.04,67169,0
+DNN.US,D,20070216,000000,12.1,12.18,11.03,12.1,230209,0
+DNN.US,D,20070220,000000,12.1,12.1,11.76,12.1,162266,0
+DNN.US,D,20070221,000000,11.87,12.15,11.6,11.87,93990,0
+DNN.US,D,20070222,000000,12.55,12.69,11.72,12.55,143571,0
+DNN.US,D,20070223,000000,13.25,13.37,12.6,13.25,130583,0
+DNN.US,D,20070226,000000,13.4,14.01,13.33,13.4,143837,0
+DNN.US,D,20070227,000000,12.25,13.07,11.86,12.25,201331,0
+DNN.US,D,20070228,000000,12.12,12.36,11.74,12.12,127600,0
+DNN.US,D,20070301,000000,11.83,11.89,11.19,11.83,152923,0
+DNN.US,D,20070302,000000,10.88,11.61,10.67,10.88,274823,0
+DNN.US,D,20070305,000000,10.13,10.56,9.96,10.13,198546,0
+DNN.US,D,20070306,000000,11.74,11.74,10.89,11.74,127400,0
+DNN.US,D,20070307,000000,12.07,12.32,10.05,12.07,119490,0
+DNN.US,D,20070308,000000,11.95,12.51,11.83,11.95,95537,0
+DNN.US,D,20070309,000000,11.7,12.26,11.61,11.7,61136,0
+DNN.US,D,20070312,000000,11.92,11.92,11.52,11.92,100439,0
+DNN.US,D,20070313,000000,11.07,11.92,11.06,11.07,91175,0
+DNN.US,D,20070314,000000,11.5,11.5,10.53,11.5,86901,0
+DNN.US,D,20070315,000000,11.63,11.8,11.41,11.63,50039,0
+DNN.US,D,20070316,000000,11.35,11.66,11.17,11.35,58009,0
+DNN.US,D,20070319,000000,11.54,11.59,11.4,11.54,63562,0
+DNN.US,D,20070320,000000,11.36,11.77,11.3,11.36,38271,0
+DNN.US,D,20070321,000000,11.27,11.4,11.15,11.27,57302,0
+DNN.US,D,20070322,000000,11.3,11.47,11.14,11.3,44020,0
+DNN.US,D,20070323,000000,11.55,11.59,11.24,11.55,85700,0
+DNN.US,D,20070326,000000,11.62,11.83,11.5,11.62,196364,0
+DNN.US,D,20070327,000000,11.65,11.68,11.43,11.65,71164,0
+DNN.US,D,20070328,000000,11.8,11.82,11.43,11.8,76625,0
+DNN.US,D,20070329,000000,12.09,12.1,11.76,12.09,384038,0
+DNN.US,D,20070330,000000,12.21,12.42,12.14,12.21,42595,0
+DNN.US,D,20070402,000000,12.6,12.6,12.11,12.6,139401,0
+DNN.US,D,20070403,000000,12.96,13.19,12.6,12.96,113081,0
+DNN.US,D,20070404,000000,13.26,13.28,12.9,13.26,70924,0
+DNN.US,D,20070405,000000,13.27,13.57,11.12,13.27,63347,0
+DNN.US,D,20070409,000000,13.32,13.49,13.01,13.32,162490,0
+DNN.US,D,20070410,000000,12.89,13.49,12.79,12.89,103742,0
+DNN.US,D,20070411,000000,13.06,13.37,12.89,13.06,63946,0
+DNN.US,D,20070412,000000,13.06,13.1,12.88,13.06,35650,0
+DNN.US,D,20070413,000000,12.83,13.05,12.64,12.83,74704,0
+DNN.US,D,20070416,000000,13.28,13.35,12.92,13.28,163210,0
+DNN.US,D,20070417,000000,12.64,13.26,12.5,12.64,152755,0
+DNN.US,D,20070418,000000,12.34,12.56,12,12.34,179394,0
+DNN.US,D,20070419,000000,11.76,12.12,11.57,11.65,488800,0
+DNN.US,D,20070420,000000,11.9,12.43,11.81,12.38,708300,0
+DNN.US,D,20070423,000000,12.4,12.57,12.18,12.27,243100,0
+DNN.US,D,20070424,000000,12.21,12.29,11.89,12,410100,0
+DNN.US,D,20070425,000000,12.01,12.46,12,12.42,286100,0
+DNN.US,D,20070426,000000,12.25,12.36,12.15,12.16,154100,0
+DNN.US,D,20070427,000000,12.17,12.17,12.05,12.15,170000,0
+DNN.US,D,20070430,000000,12.15,12.4,12.06,12.08,363300,0
+DNN.US,D,20070501,000000,12.01,12.01,11.46,11.55,302300,0
+DNN.US,D,20070502,000000,11.44,12.25,11.43,12.16,371800,0
+DNN.US,D,20070503,000000,12.12,12.46,11.96,12.45,269100,0
+DNN.US,D,20070504,000000,12.45,12.61,12.25,12.39,306300,0
+DNN.US,D,20070507,000000,12.61,13.8,12.43,13.65,848100,0
+DNN.US,D,20070508,000000,13.36,13.89,13.1,13.75,848300,0
+DNN.US,D,20070509,000000,13.8,15.01,13.8,14.85,945100,0
+DNN.US,D,20070510,000000,14.79,14.8,14.02,14.32,572200,0
+DNN.US,D,20070511,000000,14.4,14.68,13.97,14.25,550100,0
+DNN.US,D,20070514,000000,14.5,14.59,13.68,13.84,642000,0
+DNN.US,D,20070515,000000,13.63,14.32,13.34,13.74,354700,0
+DNN.US,D,20070516,000000,13.61,14.01,13.26,13.6,473300,0
+DNN.US,D,20070517,000000,13.24,13.28,12.61,13.16,525300,0
+DNN.US,D,20070518,000000,13.16,13.85,13,13.75,463400,0
+DNN.US,D,20070521,000000,13.95,14.99,13.86,14.95,568188,0
+DNN.US,D,20070522,000000,14.26,14.43,13.44,13.7,657100,0
+DNN.US,D,20070523,000000,13.8,14.06,13.38,13.43,459200,0
+DNN.US,D,20070524,000000,13.32,13.44,12.7,12.72,489500,0
+DNN.US,D,20070525,000000,12.9,13.14,12.78,12.96,392000,0
+DNN.US,D,20070529,000000,12.96,13.2,12.67,12.76,246400,0
+DNN.US,D,20070530,000000,12.55,13.2,12.46,13.01,368700,0
+DNN.US,D,20070531,000000,13.25,13.32,12.9,13.01,410000,0
+DNN.US,D,20070601,000000,13.1,13.66,13.05,13.3,270900,0
+DNN.US,D,20070604,000000,13.49,13.88,13.32,13.51,343500,0
+DNN.US,D,20070605,000000,13.54,13.7,13.31,13.44,201600,0
+DNN.US,D,20070606,000000,13.12,13.31,12.98,13.31,201800,0
+DNN.US,D,20070607,000000,13.23,13.33,12.8,12.9,254800,0
+DNN.US,D,20070608,000000,12.62,13.16,12.5,12.98,464600,0
+DNN.US,D,20070611,000000,13.13,13.46,13.12,13.33,169300,0
+DNN.US,D,20070612,000000,13.18,13.39,13.01,13.1,150400,0
+DNN.US,D,20070613,000000,13.02,13.25,12.99,13.1,137100,0
+DNN.US,D,20070614,000000,13.06,13.52,12.92,13.12,268700,0
+DNN.US,D,20070615,000000,13.18,13.75,13.1,13.75,493400,0
+DNN.US,D,20070618,000000,13.72,13.72,13.4,13.42,226000,0
+DNN.US,D,20070619,000000,13.49,13.79,13.45,13.65,235100,0
+DNN.US,D,20070620,000000,13.61,13.85,13.21,13.74,258200,0
+DNN.US,D,20070621,000000,13.28,13.46,12.98,13.38,232600,0
+DNN.US,D,20070622,000000,13.31,13.43,13.06,13.16,102700,0
+DNN.US,D,20070625,000000,12.89,12.91,12.61,12.8,411900,0
+DNN.US,D,20070626,000000,12.6,12.62,11.62,11.94,684000,0
+DNN.US,D,20070627,000000,11.81,12.35,11.52,12.35,352700,0
+DNN.US,D,20070628,000000,12.49,12.49,11.97,11.97,117900,0
+DNN.US,D,20070629,000000,11.97,12.09,11.91,11.98,110300,0
+DNN.US,D,20070702,000000,11.82,11.95,11.1,11.2,430500,0
+DNN.US,D,20070703,000000,11.34,11.41,11.19,11.41,212100,0
+DNN.US,D,20070705,000000,11.45,11.68,11.32,11.5,181600,0
+DNN.US,D,20070706,000000,11.55,11.75,11.49,11.72,224700,0
+DNN.US,D,20070709,000000,11.75,12.14,11.75,12.12,478000,0
+DNN.US,D,20070710,000000,12.12,12.12,11.58,11.71,174600,0
+DNN.US,D,20070711,000000,11.65,12.11,11.6,12.06,154400,0
+DNN.US,D,20070712,000000,12.43,13.14,12.32,13.04,623100,0
+DNN.US,D,20070713,000000,13.04,13.1,12.8,12.86,157600,0
+DNN.US,D,20070716,000000,12.89,12.89,11.95,12.38,311700,0
+DNN.US,D,20070717,000000,12,12.1,11.59,11.73,341200,0
+DNN.US,D,20070718,000000,11.56,11.99,11.35,11.92,160800,0
+DNN.US,D,20070719,000000,12.17,12.25,11.89,11.95,133200,0
+DNN.US,D,20070720,000000,11.94,12,11.75,12,109800,0
+DNN.US,D,20070723,000000,12,12.04,11.61,11.95,138700,0
+DNN.US,D,20070724,000000,11.55,11.67,11.15,11.35,275800,0
+DNN.US,D,20070725,000000,11.34,11.34,10.5,10.66,395000,0
+DNN.US,D,20070726,000000,10.23,10.43,9.88,10.27,516000,0
+DNN.US,D,20070727,000000,10.31,10.67,10.06,10.35,338500,0
+DNN.US,D,20070730,000000,10.42,10.42,9.88,10.35,228800,0
+DNN.US,D,20070731,000000,10.62,10.79,10.26,10.33,179300,0
+DNN.US,D,20070801,000000,10.17,10.25,10.05,10.21,214400,0
+DNN.US,D,20070802,000000,10.25,10.41,9.68,10.1,246700,0
+DNN.US,D,20070803,000000,9.91,10.08,9.72,9.84,324100,0
+DNN.US,D,20070806,000000,9.68,9.68,8.54,9.43,297600,0
+DNN.US,D,20070807,000000,9.43,9.6,9.28,9.5,414600,0
+DNN.US,D,20070808,000000,9.45,9.94,9.45,9.85,541600,0
+DNN.US,D,20070809,000000,9.31,9.46,9.1,9.27,322000,0
+DNN.US,D,20070810,000000,9.08,9.08,8.65,8.98,394700,0
+DNN.US,D,20070813,000000,9.36,9.7,8.98,9.56,573200,0
+DNN.US,D,20070814,000000,9.41,9.45,8.82,8.91,191500,0
+DNN.US,D,20070815,000000,8.3,8.44,8,8.26,529000,0
+DNN.US,D,20070816,000000,8.01,8.13,7.21,7.74,1001900,0
+DNN.US,D,20070817,000000,8.3,8.66,7.7,7.77,414000,0
+DNN.US,D,20070820,000000,7.97,8.3,7.94,7.95,465300,0
+DNN.US,D,20070821,000000,8.03,8.1,7.79,8.03,144200,0
+DNN.US,D,20070822,000000,8.1,8.83,8.1,8.75,262100,0
+DNN.US,D,20070823,000000,9.31,9.34,8.86,9.07,366900,0
+DNN.US,D,20070824,000000,9.22,9.22,8.98,9.12,130100,0
+DNN.US,D,20070827,000000,9.22,9.45,9.06,9.18,119100,0
+DNN.US,D,20070828,000000,8.97,9.01,8.29,8.34,241000,0
+DNN.US,D,20070829,000000,8.5,8.7,8.31,8.7,575700,0
+DNN.US,D,20070830,000000,8.59,8.79,8.21,8.36,154600,0
+DNN.US,D,20070831,000000,8.61,8.7,8.49,8.64,120300,0
+DNN.US,D,20070904,000000,8.64,9.08,8.64,8.96,146500,0
+DNN.US,D,20070905,000000,8.73,8.87,8.65,8.75,198100,0
+DNN.US,D,20070906,000000,8.8,8.86,8.56,8.86,246600,0
+DNN.US,D,20070907,000000,8.7,8.75,8.55,8.62,157900,0
+DNN.US,D,20070910,000000,8.6,8.6,8.21,8.36,153700,0
+DNN.US,D,20070911,000000,8.58,8.8,8.36,8.75,177200,0
+DNN.US,D,20070912,000000,8.85,9,8.68,8.95,284200,0
+DNN.US,D,20070913,000000,9.05,9.8,8.97,9.48,292600,0
+DNN.US,D,20070914,000000,9.5,10.04,9.37,9.83,238300,0
+DNN.US,D,20070917,000000,9.79,10.21,9.78,9.96,242300,0
+DNN.US,D,20070918,000000,10.06,10.34,9.97,10.3,197100,0
+DNN.US,D,20070919,000000,10.43,10.5,10,10.14,236300,0
+DNN.US,D,20070920,000000,10.22,10.34,10.1,10.25,119000,0
+DNN.US,D,20070921,000000,10.12,10.58,10.12,10.58,149000,0
+DNN.US,D,20070924,000000,10.74,10.83,10.37,10.46,223400,0
+DNN.US,D,20070925,000000,10.34,10.46,10.22,10.39,204600,0
+DNN.US,D,20070926,000000,10.36,10.89,10.3,10.85,213900,0
+DNN.US,D,20070927,000000,11.09,11.41,10.9,11.05,200200,0
+DNN.US,D,20070928,000000,11.26,11.41,11.14,11.25,235000,0
+DNN.US,D,20071001,000000,11.13,11.13,10.71,10.89,243700,0
+DNN.US,D,20071002,000000,10.61,10.73,10.31,10.59,255400,0
+DNN.US,D,20071003,000000,10.64,10.64,10.05,10.15,210700,0
+DNN.US,D,20071004,000000,10.08,10.4,10.05,10.35,109300,0
+DNN.US,D,20071005,000000,10.4,10.93,10.35,10.87,295300,0
+DNN.US,D,20071008,000000,10.83,11.1,10.6,10.95,92800,0
+DNN.US,D,20071009,000000,10.89,10.95,10.59,10.95,287600,0
+DNN.US,D,20071010,000000,10.97,10.98,10.53,10.71,251100,0
+DNN.US,D,20071011,000000,10.75,10.85,10.52,10.52,317700,0
+DNN.US,D,20071012,000000,10.43,11.1,10.42,11.01,203600,0
+DNN.US,D,20071015,000000,11.09,11.55,11.09,11.47,493300,0
+DNN.US,D,20071016,000000,11.48,11.9,11.03,11.76,296800,0
+DNN.US,D,20071017,000000,12,12,11.59,11.75,211400,0
+DNN.US,D,20071018,000000,11.65,12.05,11.52,11.96,246100,0
+DNN.US,D,20071019,000000,12.16,12.16,11.58,11.92,268600,0
+DNN.US,D,20071022,000000,11.3,11.73,11.27,11.7,303600,0
+DNN.US,D,20071023,000000,12.41,12.53,11.91,12.43,346000,0
+DNN.US,D,20071024,000000,12.49,12.65,12.1,12.38,220900,0
+DNN.US,D,20071025,000000,12.55,12.7,12.24,12.69,152200,0
+DNN.US,D,20071026,000000,12.9,12.97,12.75,12.93,295600,0
+DNN.US,D,20071029,000000,13.35,14.1,12.65,14.06,486000,0
+DNN.US,D,20071030,000000,13.8,13.93,13.3,13.57,300100,0
+DNN.US,D,20071031,000000,14.1,14.21,13.53,14.15,464300,0
+DNN.US,D,20071101,000000,13.83,14.07,13.77,13.81,377700,0
+DNN.US,D,20071102,000000,14.1,14.1,13.41,13.63,298900,0
+DNN.US,D,20071105,000000,14.1,14.1,13.2,13.3,240410,0
+DNN.US,D,20071106,000000,13.64,13.74,13.17,13.27,293600,0
+DNN.US,D,20071107,000000,13.27,13.5,12.82,12.89,292800,0
+DNN.US,D,20071108,000000,13.62,13.62,11.75,12.41,418300,0
+DNN.US,D,20071109,000000,12.4,12.4,11.51,11.94,301800,0
+DNN.US,D,20071112,000000,12.05,12.05,10.53,10.8,521700,0
+DNN.US,D,20071113,000000,10.71,11.01,10.44,10.81,305000,0
+DNN.US,D,20071114,000000,11,11.09,10.48,10.52,246400,0
+DNN.US,D,20071115,000000,10.72,10.72,9.85,10.1,451950,0
+DNN.US,D,20071116,000000,10.29,10.42,9.85,10.26,332750,0
+DNN.US,D,20071119,000000,10.3,10.32,9.6,9.66,302900,0
+DNN.US,D,20071120,000000,10.29,10.29,9.46,9.72,314200,0
+DNN.US,D,20071121,000000,9.73,9.75,9.2,9.26,288310,0
+DNN.US,D,20071123,000000,9.18,9.85,9.18,9.83,131622,0
+DNN.US,D,20071126,000000,10.71,10.71,9.25,9.34,322200,0
+DNN.US,D,20071127,000000,9.29,9.29,8.83,8.96,446700,0
+DNN.US,D,20071128,000000,8.88,9.66,8.88,9.49,286645,0
+DNN.US,D,20071129,000000,9.52,9.85,9.37,9.5,195200,0
+DNN.US,D,20071130,000000,9.5,9.78,9,9.25,214300,0
+DNN.US,D,20071203,000000,9,9.22,9,9.05,239900,0
+DNN.US,D,20071204,000000,9.2,9.2,8.66,8.7,282850,0
+DNN.US,D,20071205,000000,8.75,9.06,8.75,8.94,264865,0
+DNN.US,D,20071206,000000,9.03,9.49,8.93,9.48,211200,0
+DNN.US,D,20071207,000000,9.62,9.7,9.3,9.49,758830,0
+DNN.US,D,20071210,000000,9.61,9.85,9.51,9.6,166700,0
+DNN.US,D,20071211,000000,9.6,9.65,9.15,9.32,219200,0
+DNN.US,D,20071212,000000,9.47,9.62,9.05,9.18,201300,0
+DNN.US,D,20071213,000000,8.89,9.08,8.76,8.93,194350,0
+DNN.US,D,20071214,000000,8.85,8.87,8.56,8.65,177300,0
+DNN.US,D,20071217,000000,8.4,8.58,8.11,8.24,436471,0
+DNN.US,D,20071218,000000,8.23,8.46,8.03,8.28,439700,0
+DNN.US,D,20071219,000000,8.65,8.65,8.21,8.3,273900,0
+DNN.US,D,20071220,000000,8.34,8.52,8.27,8.5,349900,0
+DNN.US,D,20071221,000000,8.55,8.95,8.5,8.85,378740,0
+DNN.US,D,20071224,000000,9.05,9.22,8.85,8.97,322302,0
+DNN.US,D,20071226,000000,9.1,9.44,8.97,9.38,209350,0
+DNN.US,D,20071227,000000,9.48,9.48,8.99,9.02,343972,0
+DNN.US,D,20071228,000000,9.03,9.2,8.98,9.02,169592,0
+DNN.US,D,20071231,000000,9,9.1,8.9,8.92,194981,0
+DNN.US,D,20080102,000000,8.91,9.1,8.91,9.08,219065,0
+DNN.US,D,20080103,000000,9.08,9.62,9.08,9.4,360093,0
+DNN.US,D,20080104,000000,9.3,9.38,8.8,9.21,277688,0
+DNN.US,D,20080107,000000,9.01,9.17,8.71,8.8,408448,0
+DNN.US,D,20080108,000000,8.77,9.19,8.71,8.82,215125,0
+DNN.US,D,20080109,000000,8.8,8.89,8.41,8.59,359570,0
+DNN.US,D,20080110,000000,8.36,8.54,8.23,8.51,369259,0
+DNN.US,D,20080111,000000,8.38,8.38,8.2,8.23,540711,0
+DNN.US,D,20080114,000000,8.2,8.5,8.2,8.48,341600,0
+DNN.US,D,20080115,000000,8.45,8.45,8.1,8.16,453200,0
+DNN.US,D,20080116,000000,8.14,8.19,7.7,7.89,407632,0
+DNN.US,D,20080117,000000,7.99,7.99,7.35,7.5,492889,0
+DNN.US,D,20080118,000000,7.39,7.76,7.15,7.29,554426,0
+DNN.US,D,20080122,000000,6.14,6.78,4.85,6.55,956881,0
+DNN.US,D,20080123,000000,6.37,6.65,6.1,6.54,578380,0
+DNN.US,D,20080124,000000,7.08,7.11,6.85,7.01,633408,0
+DNN.US,D,20080125,000000,7.14,7.28,6.65,6.66,256370,0
+DNN.US,D,20080128,000000,6.6,6.84,6.5,6.68,284250,0
+DNN.US,D,20080129,000000,7.18,7.18,6.6,6.61,136400,0
+DNN.US,D,20080130,000000,6.66,6.72,6.45,6.57,284800,0
+DNN.US,D,20080131,000000,6.46,6.73,6.39,6.67,207625,0
+DNN.US,D,20080201,000000,6.51,6.95,6.51,6.91,211660,0
+DNN.US,D,20080204,000000,7.04,7.23,6.8,7.14,229422,0
+DNN.US,D,20080205,000000,7,7.13,6.54,6.54,241255,0
+DNN.US,D,20080206,000000,6.59,6.81,6.45,6.48,224776,0
+DNN.US,D,20080207,000000,6.45,6.48,6.1,6.13,277195,0
+DNN.US,D,20080208,000000,6.14,6.25,6.12,6.16,246849,0
+DNN.US,D,20080211,000000,6.2,6.5,6.08,6.35,221967,0
+DNN.US,D,20080212,000000,6.69,6.71,6.39,6.54,222600,0
+DNN.US,D,20080213,000000,6.54,6.83,6.54,6.83,265741,0
+DNN.US,D,20080214,000000,7.42,7.42,6.88,6.98,510721,0
+DNN.US,D,20080215,000000,6.99,7.1,6.61,6.74,247431,0
+DNN.US,D,20080219,000000,7.34,7.34,6.75,6.75,332925,0
+DNN.US,D,20080220,000000,6.8,6.95,6.59,6.94,314596,0
+DNN.US,D,20080221,000000,7.24,7.78,7.01,7.5,658666,0
+DNN.US,D,20080222,000000,7.73,7.89,7.37,7.88,464397,0
+DNN.US,D,20080225,000000,8.01,8.72,8.01,8.7,1082355,0
+DNN.US,D,20080226,000000,8.81,9.06,8.33,8.81,924686,0
+DNN.US,D,20080227,000000,9.16,9.2,8.85,9.1,765013,0
+DNN.US,D,20080228,000000,9.09,9.74,9,9.71,937532,0
+DNN.US,D,20080229,000000,9.74,9.83,9.13,9.23,730055,0
+DNN.US,D,20080303,000000,9.2,9.34,8.4,9.32,547297,0
+DNN.US,D,20080304,000000,9.7,9.7,8.63,8.9,381215,0
+DNN.US,D,20080305,000000,8.85,9.24,8.77,9.16,264827,0
+DNN.US,D,20080306,000000,9.22,9.22,8.92,8.96,246863,0
+DNN.US,D,20080307,000000,8.9,9,8.55,8.6,407594,0
+DNN.US,D,20080310,000000,8.41,8.67,8,8.05,408542,0
+DNN.US,D,20080311,000000,8.09,8.39,8.08,8.3,309007,0
+DNN.US,D,20080312,000000,8.25,9.18,8.25,8.88,394099,0
+DNN.US,D,20080313,000000,9.07,9.09,8.54,9.05,340103,0
+DNN.US,D,20080314,000000,9.08,9.35,8.75,8.86,269719,0
+DNN.US,D,20080317,000000,8.52,8.65,8.15,8.55,337675,0
+DNN.US,D,20080318,000000,8.6,8.65,8.35,8.46,236509,0
+DNN.US,D,20080319,000000,8.75,8.75,7.62,7.7,840729,0
+DNN.US,D,20080320,000000,7.56,7.56,6.83,7.25,727502,0
+DNN.US,D,20080324,000000,7.53,7.53,7,7.18,322756,0
+DNN.US,D,20080325,000000,7.28,7.35,7.11,7.15,357600,0
+DNN.US,D,20080326,000000,7.06,7.17,6.99,7.12,284000,0
+DNN.US,D,20080327,000000,7.17,7.17,6.8,6.94,363766,0
+DNN.US,D,20080328,000000,6.95,6.95,6.51,6.61,305550,0
+DNN.US,D,20080331,000000,6.68,6.68,6.14,6.29,454247,0
+DNN.US,D,20080401,000000,6.48,6.53,6.16,6.48,362935,0
+DNN.US,D,20080402,000000,6.6,6.69,6.32,6.56,535400,0
+DNN.US,D,20080403,000000,6.63,6.73,6.42,6.69,520463,0
+DNN.US,D,20080404,000000,6.75,6.94,6.65,6.79,299993,0
+DNN.US,D,20080407,000000,6.97,7.16,6.73,6.75,357387,0
+DNN.US,D,20080408,000000,6.7,6.88,6.58,6.68,198450,0
+DNN.US,D,20080409,000000,6.79,7.05,6.65,7.02,279093,0
+DNN.US,D,20080410,000000,7.14,7.6,7,7.52,619528,0
+DNN.US,D,20080411,000000,7.58,7.58,7.21,7.26,553178,0
+DNN.US,D,20080414,000000,7.38,7.5,6.99,7.1,335555,0
+DNN.US,D,20080415,000000,7.08,7.22,6.97,7.14,286850,0
+DNN.US,D,20080416,000000,7.58,7.58,7.34,7.41,267040,0
+DNN.US,D,20080417,000000,7.35,7.78,7.35,7.68,310579,0
+DNN.US,D,20080418,000000,7.65,7.79,7.48,7.48,198520,0
+DNN.US,D,20080421,000000,7.5,7.6,7.35,7.48,228762,0
+DNN.US,D,20080422,000000,7.47,7.5,7.2,7.2,254744,0
+DNN.US,D,20080423,000000,7.13,7.44,7.1,7.12,242062,0
+DNN.US,D,20080424,000000,7.12,7.15,6.7,6.79,486345,0
+DNN.US,D,20080425,000000,6.8,6.91,6.7,6.89,253500,0
+DNN.US,D,20080428,000000,6.89,6.94,6.65,6.7,185107,0
+DNN.US,D,20080429,000000,6.95,6.95,6.3,6.5,491574,0
+DNN.US,D,20080430,000000,6.42,6.85,6.35,6.77,323367,0
+DNN.US,D,20080501,000000,6.84,6.84,6.35,6.52,366059,0
+DNN.US,D,20080502,000000,6.62,6.62,6.4,6.58,478390,0
+DNN.US,D,20080505,000000,6.56,6.77,6.56,6.68,166738,0
+DNN.US,D,20080506,000000,6.75,7.1,6.71,6.97,491806,0
+DNN.US,D,20080507,000000,6.91,7.16,6.9,6.99,285323,0
+DNN.US,D,20080508,000000,7.05,7.54,7.05,7.52,569885,0
+DNN.US,D,20080509,000000,8,8.08,7.45,7.75,463022,0
+DNN.US,D,20080512,000000,7.73,7.73,7.34,7.35,392808,0
+DNN.US,D,20080513,000000,7.65,7.65,7.17,7.36,300852,0
+DNN.US,D,20080514,000000,7.49,7.49,7.03,7.06,230629,0
+DNN.US,D,20080515,000000,6.93,7.37,6.86,7.28,316575,0
+DNN.US,D,20080516,000000,7.36,7.95,7.35,7.9,738974,0
+DNN.US,D,20080519,000000,7.95,8.3,7.93,8.13,806186,0
+DNN.US,D,20080520,000000,8.28,8.75,8.16,8.7,701541,0
+DNN.US,D,20080521,000000,8.75,9.16,8.6,8.86,1133118,0
+DNN.US,D,20080522,000000,8.98,9.09,8.6,8.65,755676,0
+DNN.US,D,20080523,000000,8.67,8.67,7.87,8.31,890228,0
+DNN.US,D,20080527,000000,8.39,8.48,8.1,8.38,408988,0
+DNN.US,D,20080528,000000,8.99,8.99,8.15,8.4,256231,0
+DNN.US,D,20080529,000000,8.4,8.48,8.17,8.25,580046,0
+DNN.US,D,20080530,000000,8.26,8.43,8.07,8.38,372349,0
+DNN.US,D,20080602,000000,8.31,8.34,8,8.09,613054,0
+DNN.US,D,20080603,000000,8.1,8.13,7.87,7.98,689658,0
+DNN.US,D,20080604,000000,8,8,7.45,7.57,513670,0
+DNN.US,D,20080605,000000,7.46,7.79,7.45,7.76,433649,0
+DNN.US,D,20080606,000000,7.84,8.13,7.84,8.1,438411,0
+DNN.US,D,20080609,000000,8.17,8.37,7.6,7.73,419975,0
+DNN.US,D,20080610,000000,7.65,7.73,7.43,7.48,417953,0
+DNN.US,D,20080611,000000,7.5,7.65,7.45,7.47,205913,0
+DNN.US,D,20080612,000000,7.55,7.61,7.42,7.45,179598,0
+DNN.US,D,20080613,000000,7.42,7.46,7.21,7.39,180905,0
+DNN.US,D,20080616,000000,7.22,8.06,7.22,7.63,291488,0
+DNN.US,D,20080617,000000,7.61,7.74,7.4,7.47,291277,0
+DNN.US,D,20080618,000000,7.52,7.53,7.21,7.28,246227,0
+DNN.US,D,20080619,000000,7.22,7.4,7.18,7.29,144680,0
+DNN.US,D,20080620,000000,7.34,7.6,6.7,6.85,552856,0
+DNN.US,D,20080623,000000,6.87,7.38,6.83,7.31,360635,0
+DNN.US,D,20080624,000000,7.29,8.08,7.29,8.08,1169065,0
+DNN.US,D,20080625,000000,8.25,8.25,7.6,8.2,652536,0
+DNN.US,D,20080626,000000,8.2,8.37,7.94,8.25,588934,0
+DNN.US,D,20080627,000000,8.3,8.57,8.13,8.5,756359,0
+DNN.US,D,20080630,000000,8.63,8.84,8.37,8.78,593807,0
+DNN.US,D,20080701,000000,8.86,9.2,8.4,8.67,627748,0
+DNN.US,D,20080702,000000,8.76,9,8.15,8.51,680768,0
+DNN.US,D,20080703,000000,8.48,8.48,7.62,8.19,745281,0
+DNN.US,D,20080707,000000,8.25,8.45,7.99,8.11,773971,0
+DNN.US,D,20080708,000000,7.99,7.99,7.64,7.78,394082,0
+DNN.US,D,20080709,000000,7.89,8.16,7.8,7.87,385929,0
+DNN.US,D,20080710,000000,7.99,8.58,7.83,7.93,241333,0
+DNN.US,D,20080711,000000,7.99,8.1,7.7,7.88,269251,0
+DNN.US,D,20080714,000000,7.88,8.6,7.88,8.5,592166,0
+DNN.US,D,20080715,000000,8.59,8.72,8.2,8.64,461017,0
+DNN.US,D,20080716,000000,8.71,8.85,7.75,7.99,536603,0
+DNN.US,D,20080717,000000,8.04,8.16,7.44,7.59,434896,0
+DNN.US,D,20080718,000000,7.49,7.7,7.33,7.43,465771,0
+DNN.US,D,20080721,000000,7.43,7.7,7.43,7.6,370757,0
+DNN.US,D,20080722,000000,7.56,7.62,7.02,7.25,568169,0
+DNN.US,D,20080723,000000,7.39,7.39,6.86,6.95,662086,0
+DNN.US,D,20080724,000000,6.97,7.1,6.46,6.6,922325,0
+DNN.US,D,20080725,000000,6.53,6.83,6.43,6.57,519525,0
+DNN.US,D,20080728,000000,6.66,6.85,6.4,6.68,266696,0
+DNN.US,D,20080729,000000,6.7,6.7,6.52,6.61,278072,0
+DNN.US,D,20080730,000000,6.53,6.9,6.47,6.86,486750,0
+DNN.US,D,20080731,000000,6.95,6.95,6.7,6.75,217956,0
+DNN.US,D,20080801,000000,6.61,6.61,6.25,6.45,670631,0
+DNN.US,D,20080804,000000,6.26,6.4,6.21,6.26,466380,0
+DNN.US,D,20080805,000000,6.2,6.2,5.49,5.57,1070395,0
+DNN.US,D,20080806,000000,5.71,5.75,5.4,5.6,722218,0
+DNN.US,D,20080807,000000,5.65,5.65,5.23,5.39,703546,0
+DNN.US,D,20080808,000000,5.38,5.38,5.05,5.16,504783,0
+DNN.US,D,20080811,000000,5.12,5.23,4.91,5.02,511434,0
+DNN.US,D,20080812,000000,4.95,5.1,4.91,5.03,536121,0
+DNN.US,D,20080813,000000,4.91,6.25,4.91,5.95,1231124,0
+DNN.US,D,20080814,000000,5.83,5.88,5.45,5.51,612248,0
+DNN.US,D,20080815,000000,5.62,5.62,5.14,5.31,311931,0
+DNN.US,D,20080818,000000,5.41,5.46,5.18,5.27,234622,0
+DNN.US,D,20080819,000000,5.17,5.47,5.17,5.38,485939,0
+DNN.US,D,20080820,000000,5.37,5.51,5.36,5.48,327940,0
+DNN.US,D,20080821,000000,5.73,6.05,5.49,5.98,484088,0
+DNN.US,D,20080822,000000,6.02,6.02,5.61,5.79,339250,0
+DNN.US,D,20080825,000000,5.81,5.81,5.63,5.67,217491,0
+DNN.US,D,20080826,000000,5.84,5.85,5.55,5.67,340629,0
+DNN.US,D,20080827,000000,5.66,5.93,5.66,5.93,234371,0
+DNN.US,D,20080828,000000,5.93,5.95,5.65,5.72,471296,0
+DNN.US,D,20080829,000000,5.78,5.79,5.5,5.7,367208,0
+DNN.US,D,20080902,000000,5.7,5.7,5.29,5.37,415546,0
+DNN.US,D,20080903,000000,5.37,5.39,5,5.17,834303,0
+DNN.US,D,20080904,000000,5.2,5.2,4.75,4.83,697910,0
+DNN.US,D,20080905,000000,4.8,4.85,4.38,4.7,593666,0
+DNN.US,D,20080908,000000,4.9,4.99,4.4,4.5,442547,0
+DNN.US,D,20080909,000000,4.43,4.44,3.67,3.69,1422697,0
+DNN.US,D,20080910,000000,3.79,3.98,3.62,3.95,892412,0
+DNN.US,D,20080911,000000,3.86,3.96,3.55,3.71,462883,0
+DNN.US,D,20080912,000000,3.79,4.25,3.79,4.25,563171,0
+DNN.US,D,20080915,000000,4,4,3.7,3.72,438080,0
+DNN.US,D,20080916,000000,3.58,3.7,3.45,3.67,914718,0
+DNN.US,D,20080917,000000,3.53,3.64,3.25,3.27,915570,0
+DNN.US,D,20080918,000000,3.3,3.55,3.15,3.39,646358,0
+DNN.US,D,20080919,000000,3.76,4.01,3.61,3.99,758169,0
+DNN.US,D,20080922,000000,4.35,4.35,4.01,4.15,697413,0
+DNN.US,D,20080923,000000,4.21,4.21,3.69,3.72,453791,0
+DNN.US,D,20080924,000000,3.84,3.9,3.6,3.61,304234,0
+DNN.US,D,20080925,000000,3.77,3.77,3.59,3.74,227890,0
+DNN.US,D,20080926,000000,3.75,3.75,3.4,3.6,418087,0
+DNN.US,D,20080929,000000,3.57,3.57,2.87,2.98,932620,0
+DNN.US,D,20080930,000000,3.1,3.3,2.96,2.97,531782,0
+DNN.US,D,20081001,000000,3.02,3.09,2.77,2.82,388022,0
+DNN.US,D,20081002,000000,2.86,2.86,2.33,2.46,737700,0
+DNN.US,D,20081003,000000,2.53,2.72,2.36,2.42,528268,0
+DNN.US,D,20081006,000000,2.42,2.42,1.82,2.15,1091669,0
+DNN.US,D,20081007,000000,2.17,2.24,1.86,1.87,770945,0
+DNN.US,D,20081008,000000,1.76,1.9,1.62,1.63,840565,0
+DNN.US,D,20081009,000000,1.87,1.92,1.5,1.53,798593,0
+DNN.US,D,20081010,000000,1.4,1.75,1.29,1.48,1088813,0
+DNN.US,D,20081013,000000,1.62,2.05,1.57,1.99,719439,0
+DNN.US,D,20081014,000000,2.25,2.25,1.65,1.66,1165245,0
+DNN.US,D,20081015,000000,1.75,1.81,1.47,1.51,587348,0
+DNN.US,D,20081016,000000,1.6,1.68,1.28,1.37,1231129,0
+DNN.US,D,20081017,000000,1.35,1.5,1.32,1.43,1124135,0
+DNN.US,D,20081020,000000,1.51,1.63,1.46,1.55,848305,0
+DNN.US,D,20081021,000000,1.52,1.57,1.41,1.43,607063,0
+DNN.US,D,20081022,000000,1.47,1.47,1.26,1.3,675128,0
+DNN.US,D,20081023,000000,1.32,1.35,1.14,1.25,885096,0
+DNN.US,D,20081024,000000,1.1,1.24,1.05,1.23,707923,0
+DNN.US,D,20081027,000000,1.24,1.24,1.04,1.04,488521,0
+DNN.US,D,20081028,000000,1.03,1.12,0.92,1.05,899382,0
+DNN.US,D,20081029,000000,1.08,1.32,1.08,1.23,1329500,0
+DNN.US,D,20081030,000000,1.27,1.74,1.23,1.4,1492500,0
+DNN.US,D,20081031,000000,1.52,1.54,1.24,1.26,2376920,0
+DNN.US,D,20081103,000000,1.36,1.43,1.3,1.34,713568,0
+DNN.US,D,20081104,000000,1.42,1.8,1.42,1.62,1520712,0
+DNN.US,D,20081105,000000,1.56,1.66,1.45,1.49,639861,0
+DNN.US,D,20081106,000000,1.48,1.48,1.25,1.26,540131,0
+DNN.US,D,20081107,000000,1.4,1.4,1.18,1.18,1054657,0
+DNN.US,D,20081110,000000,1.28,1.45,1.18,1.2,528931,0
+DNN.US,D,20081111,000000,1.16,1.24,1.07,1.16,436245,0
+DNN.US,D,20081112,000000,1.17,1.17,1.05,1.08,474480,0
+DNN.US,D,20081113,000000,1.05,1.34,1,1.34,825198,0
+DNN.US,D,20081114,000000,1.3,1.3,1.11,1.18,567368,0
+DNN.US,D,20081117,000000,1.18,1.19,1.08,1.11,366414,0
+DNN.US,D,20081118,000000,1.15,1.15,1.08,1.13,333833,0
+DNN.US,D,20081119,000000,1.14,1.16,1.03,1.03,447725,0
+DNN.US,D,20081120,000000,1.09,1.09,0.9,0.91,866423,0
+DNN.US,D,20081121,000000,0.95,1.1,0.84,0.95,890882,0
+DNN.US,D,20081124,000000,1.12,1.18,1,1.08,789340,0
+DNN.US,D,20081125,000000,1.14,1.2,0.76,0.84,1779914,0
+DNN.US,D,20081126,000000,0.84,0.9,0.7,0.8,1254182,0
+DNN.US,D,20081128,000000,0.84,0.84,0.79,0.8,288613,0
+DNN.US,D,20081201,000000,0.8,0.8,0.75,0.75,476051,0
+DNN.US,D,20081202,000000,0.76,0.88,0.75,0.79,285673,0
+DNN.US,D,20081203,000000,0.8,0.8,0.75,0.75,332716,0
+DNN.US,D,20081204,000000,0.73,0.76,0.63,0.65,587208,0
+DNN.US,D,20081205,000000,0.62,0.65,0.54,0.57,1289159,0
+DNN.US,D,20081208,000000,0.64,0.69,0.6,0.61,980792,0
+DNN.US,D,20081209,000000,0.64,0.68,0.62,0.65,811355,0
+DNN.US,D,20081210,000000,0.7,0.72,0.66,0.67,1135093,0
+DNN.US,D,20081211,000000,0.67,0.78,0.67,0.73,1252752,0
+DNN.US,D,20081212,000000,0.73,0.76,0.69,0.74,417287,0
+DNN.US,D,20081215,000000,0.74,0.79,0.67,0.7,1006727,0
+DNN.US,D,20081216,000000,0.69,0.77,0.69,0.74,607777,0
+DNN.US,D,20081217,000000,0.71,0.87,0.71,0.8,996368,0
+DNN.US,D,20081218,000000,0.79,0.8,0.68,0.69,909369,0
+DNN.US,D,20081219,000000,0.66,0.72,0.56,0.56,1057545,0
+DNN.US,D,20081222,000000,0.74,0.74,0.6,0.66,673580,0
+DNN.US,D,20081223,000000,0.69,0.72,0.66,0.67,454386,0
+DNN.US,D,20081224,000000,0.7,0.7,0.65,0.68,476429,0
+DNN.US,D,20081226,000000,0.68,0.7,0.61,0.67,329009,0
+DNN.US,D,20081229,000000,0.72,0.79,0.7,0.78,896915,0
+DNN.US,D,20081230,000000,0.79,0.97,0.79,0.96,1365504,0
+DNN.US,D,20081231,000000,0.98,1.24,0.96,1.18,1771093,0
+DNN.US,D,20090102,000000,1.24,1.87,1.2,1.7,5027545,0
+DNN.US,D,20090105,000000,1.7,1.78,1.45,1.55,3208498,0
+DNN.US,D,20090106,000000,1.53,1.53,1.35,1.43,2029813,0
+DNN.US,D,20090107,000000,1.5,1.5,1.33,1.35,1034598,0
+DNN.US,D,20090108,000000,1.41,1.42,1.31,1.41,668079,0
+DNN.US,D,20090109,000000,1.43,1.43,1.34,1.38,615391,0
+DNN.US,D,20090112,000000,1.4,1.45,1.18,1.23,821408,0
+DNN.US,D,20090113,000000,1.16,1.3,1.11,1.28,635959,0
+DNN.US,D,20090114,000000,1.3,1.3,1.1,1.15,714392,0
+DNN.US,D,20090115,000000,1.15,1.18,1.01,1.13,738935,0
+DNN.US,D,20090116,000000,1.2,1.25,1.13,1.25,940220,0
+DNN.US,D,20090120,000000,1.33,1.45,1.24,1.25,1831833,0
+DNN.US,D,20090121,000000,1.28,1.34,1.2,1.2,530095,0
+DNN.US,D,20090122,000000,1.29,1.33,1.26,1.27,492288,0
+DNN.US,D,20090123,000000,1.36,1.36,1.24,1.3,498920,0
+DNN.US,D,20090126,000000,1.36,1.4,1.27,1.32,597632,0
+DNN.US,D,20090127,000000,1.3,1.34,1.27,1.27,315372,0
+DNN.US,D,20090128,000000,1.29,1.33,1.24,1.29,413925,0
+DNN.US,D,20090129,000000,1.27,1.33,1.25,1.27,270804,0
+DNN.US,D,20090130,000000,1.25,1.3,1.23,1.25,442319,0
+DNN.US,D,20090202,000000,1.25,1.25,1.1,1.11,670447,0
+DNN.US,D,20090203,000000,1.11,1.16,1.07,1.1,567943,0
+DNN.US,D,20090204,000000,1.06,1.2,1.06,1.13,764981,0
+DNN.US,D,20090205,000000,1.14,1.19,1.14,1.18,379693,0
+DNN.US,D,20090206,000000,1.19,1.27,1.17,1.27,546418,0
+DNN.US,D,20090209,000000,1.3,1.36,1.26,1.3,629002,0
+DNN.US,D,20090210,000000,1.31,1.34,1.14,1.17,618409,0
+DNN.US,D,20090211,000000,1.16,1.23,1.14,1.18,447213,0
+DNN.US,D,20090212,000000,1.22,1.22,1.12,1.15,307511,0
+DNN.US,D,20090213,000000,1.14,1.21,1.14,1.16,582691,0
+DNN.US,D,20090217,000000,1.24,1.24,1.08,1.09,393082,0
+DNN.US,D,20090218,000000,1.08,1.19,1.07,1.1,422576,0
+DNN.US,D,20090219,000000,1.1,1.15,1.07,1.07,322640,0
+DNN.US,D,20090220,000000,1.09,1.11,1,1.01,608327,0
+DNN.US,D,20090223,000000,1.02,1.03,1,1,831802,0
+DNN.US,D,20090224,000000,1,1.06,0.99,1.02,643391,0
+DNN.US,D,20090225,000000,1.02,1.15,1.01,1.09,608048,0
+DNN.US,D,20090226,000000,1.14,1.21,1.12,1.12,544932,0
+DNN.US,D,20090227,000000,1.03,1.15,1.03,1.09,498728,0
+DNN.US,D,20090302,000000,1.07,1.07,0.91,0.92,682911,0
+DNN.US,D,20090303,000000,0.97,1.03,0.91,0.97,385975,0
+DNN.US,D,20090304,000000,0.99,1.12,0.99,1.1,431180,0
+DNN.US,D,20090305,000000,1.17,1.17,0.98,1.01,382543,0
+DNN.US,D,20090306,000000,1.05,1.07,0.94,0.97,276071,0
+DNN.US,D,20090309,000000,0.93,0.96,0.9,0.92,251148,0
+DNN.US,D,20090310,000000,0.96,0.97,0.92,0.94,391568,0
+DNN.US,D,20090311,000000,0.98,0.99,0.93,0.96,438333,0
+DNN.US,D,20090312,000000,0.96,1.03,0.96,1.03,346918,0
+DNN.US,D,20090313,000000,1.05,1.14,1.04,1.1,400909,0
+DNN.US,D,20090316,000000,1.1,1.16,1,1.03,357635,0
+DNN.US,D,20090317,000000,1.06,1.12,1.01,1.08,254853,0
+DNN.US,D,20090318,000000,1.08,1.1,1.01,1.08,309564,0
+DNN.US,D,20090319,000000,1.09,1.09,0.68,0.86,3701697,0
+DNN.US,D,20090320,000000,0.88,0.88,0.78,0.8,1188588,0
+DNN.US,D,20090323,000000,0.77,0.79,0.72,0.75,1960691,0
+DNN.US,D,20090324,000000,0.75,0.76,0.7,0.72,887703,0
+DNN.US,D,20090325,000000,0.72,0.78,0.72,0.77,702629,0
+DNN.US,D,20090326,000000,0.79,0.81,0.76,0.77,462338,0
+DNN.US,D,20090327,000000,0.77,0.79,0.75,0.79,356479,0
+DNN.US,D,20090330,000000,0.79,0.79,0.74,0.76,335770,0
+DNN.US,D,20090331,000000,0.8,0.8,0.72,0.72,207742,0
+DNN.US,D,20090401,000000,0.73,0.76,0.67,0.68,747858,0
+DNN.US,D,20090402,000000,0.71,0.74,0.68,0.74,580509,0
+DNN.US,D,20090403,000000,0.75,0.81,0.72,0.78,856451,0
+DNN.US,D,20090406,000000,0.8,0.99,0.78,0.99,1150711,0
+DNN.US,D,20090407,000000,1,1,0.88,0.9,660543,0
+DNN.US,D,20090408,000000,0.87,0.93,0.81,0.93,444090,0
+DNN.US,D,20090409,000000,0.94,0.97,0.94,0.95,470815,0
+DNN.US,D,20090413,000000,0.95,1.1,0.95,1.06,1617587,0
+DNN.US,D,20090414,000000,1.1,1.29,1.1,1.25,2173004,0
+DNN.US,D,20090415,000000,1.32,1.35,1.21,1.23,974483,0
+DNN.US,D,20090416,000000,1.3,1.3,1.12,1.18,743556,0
+DNN.US,D,20090417,000000,1.09,1.25,1.09,1.18,1094649,0
+DNN.US,D,20090420,000000,1.11,1.16,1.07,1.1,536862,0
+DNN.US,D,20090421,000000,1.1,1.15,1.07,1.1,459120,0
+DNN.US,D,20090422,000000,1.07,1.22,1.07,1.18,490992,0
+DNN.US,D,20090423,000000,1.21,1.41,1.2,1.34,998028,0
+DNN.US,D,20090424,000000,1.39,1.5,1.35,1.48,1087274,0
+DNN.US,D,20090427,000000,1.6,1.6,1.4,1.41,2276617,0
+DNN.US,D,20090428,000000,1.46,1.46,1.35,1.37,1059994,0
+DNN.US,D,20090429,000000,1.44,1.72,1.42,1.68,3145120,0
+DNN.US,D,20090430,000000,1.8,2.08,1.77,1.87,3954699,0
+DNN.US,D,20090501,000000,2.03,2.05,1.87,1.99,2194899,0
+DNN.US,D,20090504,000000,2.09,2.47,2.06,2.45,4164443,0
+DNN.US,D,20090505,000000,2.57,2.75,2.18,2.36,3996691,0
+DNN.US,D,20090506,000000,2.38,2.45,2.26,2.3,2257923,0
+DNN.US,D,20090507,000000,2.37,2.37,2.04,2.08,2344159,0
+DNN.US,D,20090508,000000,2.12,2.26,2.05,2.22,1528451,0
+DNN.US,D,20090511,000000,2.19,2.26,2.05,2.17,878498,0
+DNN.US,D,20090512,000000,2.27,2.31,2.09,2.15,1028446,0
+DNN.US,D,20090513,000000,2.15,2.15,1.8,1.88,2170745,0
+DNN.US,D,20090514,000000,1.81,1.98,1.76,1.9,1436104,0
+DNN.US,D,20090515,000000,1.94,1.94,1.71,1.77,1187225,0
+DNN.US,D,20090518,000000,1.81,1.98,1.78,1.98,948876,0
+DNN.US,D,20090519,000000,1.91,1.95,1.86,1.9,993967,0
+DNN.US,D,20090520,000000,1.9,2.08,1.85,1.87,1586916,0
+DNN.US,D,20090521,000000,1.91,1.99,1.81,1.98,1124153,0
+DNN.US,D,20090522,000000,2.05,2.05,1.94,1.96,721643,0
+DNN.US,D,20090526,000000,1.94,1.95,1.85,1.88,934969,0
+DNN.US,D,20090527,000000,1.92,1.92,1.78,1.82,1049413,0
+DNN.US,D,20090528,000000,1.83,1.88,1.79,1.86,890757,0
+DNN.US,D,20090529,000000,1.88,1.97,1.88,1.91,3065182,0
+DNN.US,D,20090601,000000,1.99,2.05,1.94,1.97,2801146,0
+DNN.US,D,20090602,000000,2.02,2.02,1.89,1.99,1384017,0
+DNN.US,D,20090603,000000,1.98,1.98,1.83,1.85,2288614,0
+DNN.US,D,20090604,000000,1.84,1.97,1.84,1.97,833997,0
+DNN.US,D,20090605,000000,1.99,1.99,1.83,1.84,935546,0
+DNN.US,D,20090608,000000,1.82,1.86,1.79,1.83,925397,0
+DNN.US,D,20090609,000000,1.85,1.88,1.82,1.85,1052103,0
+DNN.US,D,20090610,000000,1.89,1.89,1.82,1.84,537511,0
+DNN.US,D,20090611,000000,1.85,1.89,1.83,1.86,729928,0
+DNN.US,D,20090612,000000,1.87,1.87,1.81,1.81,446077,0
+DNN.US,D,20090615,000000,1.81,1.81,1.66,1.78,1222442,0
+DNN.US,D,20090616,000000,1.79,1.81,1.59,1.62,1905624,0
+DNN.US,D,20090617,000000,1.6,1.78,1.45,1.78,1835818,0
+DNN.US,D,20090618,000000,1.78,1.78,1.66,1.66,1022886,0
+DNN.US,D,20090619,000000,1.76,1.76,1.67,1.69,497142,0
+DNN.US,D,20090622,000000,1.72,1.72,1.48,1.55,1073283,0
+DNN.US,D,20090623,000000,1.55,1.6,1.44,1.55,672475,0
+DNN.US,D,20090624,000000,1.58,1.65,1.54,1.64,639934,0
+DNN.US,D,20090625,000000,1.68,1.7,1.58,1.69,536025,0
+DNN.US,D,20090626,000000,1.67,1.73,1.64,1.64,576432,0
+DNN.US,D,20090629,000000,1.73,1.73,1.64,1.68,520410,0
+DNN.US,D,20090630,000000,1.65,1.75,1.58,1.62,1064135,0
+DNN.US,D,20090701,000000,1.6,1.69,1.59,1.64,317998,0
+DNN.US,D,20090702,000000,1.64,1.68,1.59,1.66,737707,0
+DNN.US,D,20090706,000000,1.68,1.68,1.52,1.56,919597,0
+DNN.US,D,20090707,000000,1.5,1.59,1.46,1.48,577396,0
+DNN.US,D,20090708,000000,1.5,1.5,1.34,1.38,898479,0
+DNN.US,D,20090709,000000,1.47,1.52,1.4,1.49,1549170,0
+DNN.US,D,20090710,000000,1.44,1.48,1.41,1.47,422091,0
+DNN.US,D,20090713,000000,1.53,1.53,1.42,1.51,503581,0
+DNN.US,D,20090714,000000,1.55,1.68,1.55,1.62,838022,0
+DNN.US,D,20090715,000000,1.69,1.8,1.69,1.79,1037382,0
+DNN.US,D,20090716,000000,1.77,1.79,1.74,1.79,463195,0
+DNN.US,D,20090717,000000,1.76,1.77,1.72,1.72,371398,0
+DNN.US,D,20090720,000000,1.73,1.78,1.73,1.74,711742,0
+DNN.US,D,20090721,000000,1.75,1.8,1.71,1.72,403006,0
+DNN.US,D,20090722,000000,1.7,1.73,1.65,1.73,389533,0
+DNN.US,D,20090723,000000,1.71,1.79,1.69,1.69,423813,0
+DNN.US,D,20090724,000000,1.74,1.8,1.74,1.78,604008,0
+DNN.US,D,20090727,000000,1.76,1.89,1.76,1.81,677572,0
+DNN.US,D,20090728,000000,1.82,1.84,1.69,1.72,1546534,0
+DNN.US,D,20090729,000000,1.72,1.72,1.6,1.62,668312,0
+DNN.US,D,20090730,000000,1.65,1.69,1.6,1.68,550093,0
+DNN.US,D,20090731,000000,1.65,1.73,1.65,1.7,429426,0
+DNN.US,D,20090803,000000,1.71,1.83,1.71,1.77,678485,0
+DNN.US,D,20090804,000000,1.83,1.83,1.68,1.69,1362537,0
+DNN.US,D,20090805,000000,1.76,1.76,1.68,1.73,350878,0
+DNN.US,D,20090806,000000,1.75,1.75,1.68,1.72,333547,0
+DNN.US,D,20090807,000000,1.69,1.73,1.68,1.69,451867,0
+DNN.US,D,20090810,000000,1.73,1.73,1.65,1.65,419244,0
+DNN.US,D,20090811,000000,1.62,1.64,1.58,1.63,407105,0
+DNN.US,D,20090812,000000,1.6,1.67,1.6,1.64,283158,0
+DNN.US,D,20090813,000000,1.7,1.7,1.64,1.66,371272,0
+DNN.US,D,20090814,000000,1.73,1.73,1.63,1.64,575745,0
+DNN.US,D,20090817,000000,1.56,1.63,1.53,1.56,718659,0
+DNN.US,D,20090818,000000,1.52,1.58,1.52,1.56,210817,0
+DNN.US,D,20090819,000000,1.59,1.59,1.53,1.55,414949,0
+DNN.US,D,20090820,000000,1.59,1.59,1.55,1.58,395850,0
+DNN.US,D,20090821,000000,1.59,1.62,1.58,1.62,353828,0
+DNN.US,D,20090824,000000,1.65,1.65,1.57,1.58,512331,0
+DNN.US,D,20090825,000000,1.56,1.6,1.46,1.47,919244,0
+DNN.US,D,20090826,000000,1.53,1.53,1.39,1.41,1405361,0
+DNN.US,D,20090827,000000,1.43,1.48,1.33,1.39,894729,0
+DNN.US,D,20090828,000000,1.39,1.39,1.36,1.39,566221,0
+DNN.US,D,20090831,000000,1.38,1.38,1.32,1.33,671729,0
+DNN.US,D,20090901,000000,1.33,1.37,1.31,1.33,997285,0
+DNN.US,D,20090902,000000,1.32,1.39,1.25,1.39,989193,0
+DNN.US,D,20090903,000000,1.42,1.48,1.39,1.42,829092,0
+DNN.US,D,20090904,000000,1.41,1.49,1.41,1.47,711692,0
+DNN.US,D,20090908,000000,1.5,1.55,1.5,1.51,852324,0
+DNN.US,D,20090909,000000,1.5,1.56,1.5,1.55,504060,0
+DNN.US,D,20090910,000000,1.57,1.57,1.51,1.54,481277,0
+DNN.US,D,20090911,000000,1.56,1.57,1.5,1.52,572543,0
+DNN.US,D,20090914,000000,1.5,1.52,1.48,1.49,390032,0
+DNN.US,D,20090915,000000,1.55,1.64,1.49,1.63,938099,0
+DNN.US,D,20090916,000000,1.7,1.86,1.66,1.82,3742919,0
+DNN.US,D,20090917,000000,1.86,1.95,1.7,1.73,2755409,0
+DNN.US,D,20090918,000000,1.77,1.91,1.7,1.87,1183845,0
+DNN.US,D,20090921,000000,1.85,1.9,1.77,1.9,1089714,0
+DNN.US,D,20090922,000000,2.12,2.15,2.02,2.1,4770980,0
+DNN.US,D,20090923,000000,2.11,2.17,2.03,2.03,2111381,0
+DNN.US,D,20090924,000000,1.99,2.02,1.81,1.93,3253743,0
+DNN.US,D,20090925,000000,1.93,1.94,1.83,1.93,1258552,0
+DNN.US,D,20090928,000000,1.95,1.97,1.89,1.94,787313,0
+DNN.US,D,20090929,000000,1.97,1.98,1.8,1.8,1342837,0
+DNN.US,D,20090930,000000,1.8,1.86,1.75,1.86,1031152,0
+DNN.US,D,20091001,000000,1.87,1.87,1.65,1.67,1820601,0
+DNN.US,D,20091002,000000,1.57,1.67,1.53,1.62,1274615,0
+DNN.US,D,20091005,000000,1.61,1.74,1.61,1.71,744162,0
+DNN.US,D,20091006,000000,1.77,1.79,1.66,1.67,983735,0
+DNN.US,D,20091007,000000,1.7,1.83,1.7,1.81,1210369,0
+DNN.US,D,20091008,000000,1.83,1.9,1.82,1.83,1630847,0
+DNN.US,D,20091009,000000,1.85,1.89,1.79,1.79,912561,0
+DNN.US,D,20091012,000000,1.92,2.07,1.8,1.98,3028796,0
+DNN.US,D,20091013,000000,1.9,1.91,1.79,1.82,1603303,0
+DNN.US,D,20091014,000000,1.83,1.86,1.75,1.76,3111105,0
+DNN.US,D,20091015,000000,1.72,1.76,1.7,1.72,1587617,0
+DNN.US,D,20091016,000000,1.73,1.77,1.7,1.76,1139484,0
+DNN.US,D,20091019,000000,1.76,1.77,1.7,1.7,1094149,0
+DNN.US,D,20091020,000000,1.7,1.88,1.7,1.8,5146763,0
+DNN.US,D,20091021,000000,1.83,1.83,1.72,1.74,2105986,0
+DNN.US,D,20091022,000000,1.73,1.77,1.72,1.73,1264859,0
+DNN.US,D,20091023,000000,1.82,1.82,1.67,1.68,1740871,0
+DNN.US,D,20091026,000000,1.75,1.75,1.57,1.59,2197376,0
+DNN.US,D,20091027,000000,1.62,1.62,1.53,1.54,1007893,0
+DNN.US,D,20091028,000000,1.52,1.54,1.42,1.45,1620118,0
+DNN.US,D,20091029,000000,1.49,1.59,1.49,1.51,788491,0
+DNN.US,D,20091030,000000,1.63,1.63,1.45,1.49,815896,0
+DNN.US,D,20091102,000000,1.5,1.54,1.44,1.45,1045757,0
+DNN.US,D,20091103,000000,1.4,1.55,1.4,1.52,728362,0
+DNN.US,D,20091104,000000,1.51,1.59,1.51,1.53,609791,0
+DNN.US,D,20091105,000000,1.53,1.58,1.5,1.52,526388,0
+DNN.US,D,20091106,000000,1.5,1.54,1.45,1.46,1091388,0
+DNN.US,D,20091109,000000,1.5,1.54,1.49,1.49,908361,0
+DNN.US,D,20091110,000000,1.5,1.55,1.49,1.52,566351,0
+DNN.US,D,20091111,000000,1.55,1.56,1.52,1.55,468447,0
+DNN.US,D,20091112,000000,1.51,1.53,1.32,1.4,2191854,0
+DNN.US,D,20091113,000000,1.47,1.47,1.38,1.43,1157411,0
+DNN.US,D,20091116,000000,1.45,1.54,1.44,1.48,1067278,0
+DNN.US,D,20091117,000000,1.51,1.51,1.45,1.45,481110,0
+DNN.US,D,20091118,000000,1.47,1.48,1.43,1.44,567608,0
+DNN.US,D,20091119,000000,1.39,1.44,1.37,1.37,380350,0
+DNN.US,D,20091120,000000,1.39,1.42,1.38,1.42,597480,0
+DNN.US,D,20091123,000000,1.44,1.44,1.39,1.4,504867,0
+DNN.US,D,20091124,000000,1.41,1.41,1.37,1.37,278941,0
+DNN.US,D,20091125,000000,1.36,1.44,1.36,1.43,670060,0
+DNN.US,D,20091127,000000,1.35,1.41,1.35,1.39,331864,0
+DNN.US,D,20091130,000000,1.39,1.4,1.37,1.39,465476,0
+DNN.US,D,20091201,000000,1.38,1.42,1.38,1.4,439975,0
+DNN.US,D,20091202,000000,1.43,1.43,1.37,1.38,443292,0
+DNN.US,D,20091203,000000,1.37,1.4,1.35,1.35,689771,0
+DNN.US,D,20091204,000000,1.33,1.38,1.33,1.37,530439,0
+DNN.US,D,20091207,000000,1.37,1.38,1.34,1.34,728998,0
+DNN.US,D,20091208,000000,1.33,1.34,1.32,1.33,305781,0
+DNN.US,D,20091209,000000,1.34,1.34,1.28,1.33,600793,0
+DNN.US,D,20091210,000000,1.33,1.36,1.3,1.33,376237,0
+DNN.US,D,20091211,000000,1.31,1.35,1.31,1.32,531724,0
+DNN.US,D,20091214,000000,1.35,1.35,1.3,1.31,392115,0
+DNN.US,D,20091215,000000,1.32,1.32,1.25,1.25,552408,0
+DNN.US,D,20091216,000000,1.27,1.28,1.19,1.21,1068985,0
+DNN.US,D,20091217,000000,1.2,1.2,1.12,1.18,1030493,0
+DNN.US,D,20091218,000000,1.15,1.17,1.12,1.15,1046457,0
+DNN.US,D,20091221,000000,1.13,1.18,1.13,1.16,778563,0
+DNN.US,D,20091222,000000,1.18,1.18,1.13,1.13,787211,0
+DNN.US,D,20091223,000000,1.15,1.3,1.13,1.29,1411842,0
+DNN.US,D,20091224,000000,1.3,1.35,1.3,1.32,725519,0
+DNN.US,D,20091228,000000,1.3,1.32,1.24,1.24,595050,0
+DNN.US,D,20091229,000000,1.26,1.33,1.24,1.26,1111103,0
+DNN.US,D,20091230,000000,1.23,1.27,1.22,1.23,775422,0
+DNN.US,D,20091231,000000,1.29,1.3,1.23,1.27,421571,0
+DNN.US,D,20100104,000000,1.31,1.32,1.27,1.29,1299500,0
+DNN.US,D,20100105,000000,1.31,1.5,1.29,1.5,1854269,0
+DNN.US,D,20100106,000000,1.55,1.56,1.46,1.47,1160185,0
+DNN.US,D,20100107,000000,1.5,1.52,1.41,1.5,482952,0
+DNN.US,D,20100108,000000,1.55,1.55,1.46,1.49,363575,0
+DNN.US,D,20100111,000000,1.54,1.55,1.45,1.48,707404,0
+DNN.US,D,20100112,000000,1.45,1.51,1.45,1.46,692848,0
+DNN.US,D,20100113,000000,1.48,1.5,1.46,1.49,464338,0
+DNN.US,D,20100114,000000,1.5,1.62,1.46,1.6,1573440,0
+DNN.US,D,20100115,000000,1.61,1.62,1.51,1.52,760613,0
+DNN.US,D,20100119,000000,1.56,1.63,1.56,1.63,946281,0
+DNN.US,D,20100120,000000,1.62,1.64,1.55,1.6,1345309,0
+DNN.US,D,20100121,000000,1.6,1.6,1.45,1.48,1329930,0
+DNN.US,D,20100122,000000,1.46,1.51,1.43,1.43,817258,0
+DNN.US,D,20100125,000000,1.47,1.51,1.44,1.45,803911,0
+DNN.US,D,20100126,000000,1.43,1.45,1.42,1.42,707096,0
+DNN.US,D,20100127,000000,1.4,1.44,1.4,1.4,1013830,0
+DNN.US,D,20100128,000000,1.46,1.46,1.3,1.3,806398,0
+DNN.US,D,20100129,000000,1.35,1.42,1.32,1.32,883228,0
+DNN.US,D,20100201,000000,1.34,1.41,1.33,1.4,587638,0
+DNN.US,D,20100202,000000,1.48,1.48,1.41,1.43,563619,0
+DNN.US,D,20100203,000000,1.42,1.42,1.36,1.37,475105,0
+DNN.US,D,20100204,000000,1.35,1.36,1.28,1.3,636466,0
+DNN.US,D,20100205,000000,1.28,1.31,1.22,1.29,1086531,0
+DNN.US,D,20100208,000000,1.3,1.31,1.23,1.23,305654,0
+DNN.US,D,20100209,000000,1.22,1.32,1.22,1.27,512390,0
+DNN.US,D,20100210,000000,1.3,1.31,1.26,1.27,312371,0
+DNN.US,D,20100211,000000,1.28,1.32,1.27,1.32,489502,0
+DNN.US,D,20100212,000000,1.26,1.31,1.26,1.3,197550,0
+DNN.US,D,20100216,000000,1.31,1.43,1.31,1.41,1093992,0
+DNN.US,D,20100217,000000,1.44,1.5,1.41,1.46,587895,0
+DNN.US,D,20100218,000000,1.45,1.46,1.41,1.41,528492,0
+DNN.US,D,20100219,000000,1.41,1.47,1.41,1.44,478692,0
+DNN.US,D,20100222,000000,1.47,1.48,1.4,1.4,396022,0
+DNN.US,D,20100223,000000,1.42,1.42,1.34,1.39,576894,0
+DNN.US,D,20100224,000000,1.39,1.42,1.35,1.38,305053,0
+DNN.US,D,20100225,000000,1.32,1.37,1.31,1.36,265364,0
+DNN.US,D,20100226,000000,1.38,1.42,1.35,1.36,411909,0
+DNN.US,D,20100301,000000,1.39,1.4,1.37,1.4,219105,0
+DNN.US,D,20100302,000000,1.43,1.43,1.39,1.42,370368,0
+DNN.US,D,20100303,000000,1.43,1.44,1.4,1.42,243525,0
+DNN.US,D,20100304,000000,1.43,1.44,1.38,1.4,268952,0
+DNN.US,D,20100305,000000,1.4,1.42,1.4,1.4,368475,0
+DNN.US,D,20100308,000000,1.43,1.43,1.4,1.41,266676,0
+DNN.US,D,20100309,000000,1.41,1.43,1.4,1.42,296794,0
+DNN.US,D,20100310,000000,1.41,1.42,1.39,1.39,348753,0
+DNN.US,D,20100311,000000,1.41,1.41,1.38,1.39,262000,0
+DNN.US,D,20100312,000000,1.38,1.41,1.38,1.39,408168,0
+DNN.US,D,20100315,000000,1.41,1.43,1.35,1.43,650842,0
+DNN.US,D,20100316,000000,1.46,1.56,1.46,1.56,1727926,0
+DNN.US,D,20100317,000000,1.6,1.68,1.59,1.65,2416121,0
+DNN.US,D,20100318,000000,1.63,1.68,1.56,1.58,1138372,0
+DNN.US,D,20100319,000000,1.58,1.64,1.49,1.61,1131885,0
+DNN.US,D,20100322,000000,1.52,1.58,1.51,1.55,492581,0
+DNN.US,D,20100323,000000,1.52,1.57,1.45,1.46,625454,0
+DNN.US,D,20100324,000000,1.46,1.5,1.43,1.49,307491,0
+DNN.US,D,20100325,000000,1.47,1.5,1.4,1.42,733879,0
+DNN.US,D,20100326,000000,1.42,1.43,1.37,1.39,635134,0
+DNN.US,D,20100329,000000,1.38,1.45,1.38,1.43,282015,0
+DNN.US,D,20100330,000000,1.44,1.47,1.43,1.47,349555,0
+DNN.US,D,20100331,000000,1.48,1.51,1.44,1.46,413660,0
+DNN.US,D,20100401,000000,1.48,1.55,1.47,1.53,844312,0
+DNN.US,D,20100405,000000,1.54,1.62,1.53,1.6,856955,0
+DNN.US,D,20100406,000000,1.62,1.62,1.58,1.61,719684,0
+DNN.US,D,20100407,000000,1.61,1.67,1.53,1.54,966947,0
+DNN.US,D,20100408,000000,1.55,1.56,1.5,1.55,472774,0
+DNN.US,D,20100409,000000,1.56,1.56,1.52,1.56,439274,0
+DNN.US,D,20100412,000000,1.59,1.59,1.46,1.48,808809,0
+DNN.US,D,20100413,000000,1.51,1.51,1.45,1.48,437323,0
+DNN.US,D,20100414,000000,1.48,1.55,1.48,1.55,1012317,0
+DNN.US,D,20100415,000000,1.55,1.55,1.48,1.48,480550,0
+DNN.US,D,20100416,000000,1.47,1.51,1.47,1.49,420244,0
+DNN.US,D,20100419,000000,1.41,1.51,1.41,1.5,1655398,0
+DNN.US,D,20100420,000000,1.53,1.6,1.53,1.58,1019591,0
+DNN.US,D,20100421,000000,1.58,1.6,1.55,1.59,410043,0
+DNN.US,D,20100422,000000,1.55,1.68,1.55,1.68,1446606,0
+DNN.US,D,20100423,000000,1.65,1.75,1.65,1.75,1054471,0
+DNN.US,D,20100426,000000,1.77,1.79,1.63,1.64,1035034,0
+DNN.US,D,20100427,000000,1.67,1.72,1.64,1.69,987502,0
+DNN.US,D,20100428,000000,1.68,1.71,1.66,1.68,376934,0
+DNN.US,D,20100429,000000,1.68,1.7,1.62,1.64,368709,0
+DNN.US,D,20100430,000000,1.64,1.64,1.58,1.6,453609,0
+DNN.US,D,20100503,000000,1.61,1.64,1.58,1.59,374942,0
+DNN.US,D,20100504,000000,1.56,1.57,1.46,1.47,853521,0
+DNN.US,D,20100505,000000,1.46,1.46,1.4,1.45,669961,0
+DNN.US,D,20100506,000000,1.46,1.48,1.38,1.43,859500,0
+DNN.US,D,20100507,000000,1.42,1.47,1.38,1.39,785749,0
+DNN.US,D,20100510,000000,1.42,1.5,1.42,1.44,441327,0
+DNN.US,D,20100511,000000,1.42,1.45,1.42,1.45,383277,0
+DNN.US,D,20100512,000000,1.45,1.47,1.43,1.44,345526,0
+DNN.US,D,20100513,000000,1.48,1.48,1.42,1.45,278932,0
+DNN.US,D,20100514,000000,1.47,1.47,1.38,1.39,436574,0
+DNN.US,D,20100517,000000,1.37,1.41,1.35,1.37,531165,0
+DNN.US,D,20100518,000000,1.39,1.4,1.3,1.32,727668,0
+DNN.US,D,20100519,000000,1.3,1.3,1.24,1.26,1060242,0
+DNN.US,D,20100520,000000,1.25,1.27,1.22,1.22,822297,0
+DNN.US,D,20100521,000000,1.2,1.29,1.2,1.26,873301,0
+DNN.US,D,20100524,000000,1.3,1.3,1.25,1.25,205403,0
+DNN.US,D,20100525,000000,1.22,1.27,1.19,1.26,683370,0
+DNN.US,D,20100526,000000,1.29,1.33,1.27,1.27,350734,0
+DNN.US,D,20100527,000000,1.31,1.37,1.3,1.35,375332,0
+DNN.US,D,20100528,000000,1.36,1.38,1.33,1.35,217342,0
+DNN.US,D,20100601,000000,1.33,1.38,1.29,1.29,237883,0
+DNN.US,D,20100602,000000,1.29,1.35,1.29,1.34,238153,0
+DNN.US,D,20100603,000000,1.35,1.39,1.33,1.38,419277,0
+DNN.US,D,20100604,000000,1.34,1.36,1.31,1.33,250913,0
+DNN.US,D,20100607,000000,1.33,1.33,1.27,1.31,354449,0
+DNN.US,D,20100608,000000,1.32,1.34,1.3,1.3,355018,0
+DNN.US,D,20100609,000000,1.3,1.33,1.29,1.33,342644,0
+DNN.US,D,20100610,000000,1.33,1.34,1.3,1.31,184148,0
+DNN.US,D,20100611,000000,1.3,1.32,1.28,1.29,174744,0
+DNN.US,D,20100614,000000,1.3,1.33,1.28,1.28,346663,0
+DNN.US,D,20100615,000000,1.29,1.33,1.29,1.33,176897,0
+DNN.US,D,20100616,000000,1.3,1.33,1.3,1.3,102492,0
+DNN.US,D,20100617,000000,1.3,1.37,1.3,1.37,278856,0
+DNN.US,D,20100618,000000,1.37,1.38,1.32,1.32,198248,0
+DNN.US,D,20100621,000000,1.38,1.38,1.31,1.31,133902,0
+DNN.US,D,20100622,000000,1.31,1.34,1.26,1.28,314869,0
+DNN.US,D,20100623,000000,1.29,1.29,1.23,1.28,354500,0
+DNN.US,D,20100624,000000,1.27,1.27,1.24,1.24,197484,0
+DNN.US,D,20100625,000000,1.23,1.27,1.23,1.25,165565,0
+DNN.US,D,20100628,000000,1.25,1.27,1.24,1.25,245360,0
+DNN.US,D,20100629,000000,1.25,1.26,1.19,1.24,443660,0
+DNN.US,D,20100630,000000,1.21,1.23,1.18,1.2,266051,0
+DNN.US,D,20100701,000000,1.18,1.2,1.13,1.13,384688,0
+DNN.US,D,20100702,000000,1.15,1.19,1.12,1.13,257059,0
+DNN.US,D,20100706,000000,1.12,1.14,1.09,1.09,360835,0
+DNN.US,D,20100707,000000,1.13,1.15,1.08,1.15,415801,0
+DNN.US,D,20100708,000000,1.15,1.19,1.13,1.17,295411,0
+DNN.US,D,20100709,000000,1.17,1.21,1.15,1.16,237039,0
+DNN.US,D,20100712,000000,1.15,1.18,1.13,1.15,278261,0
+DNN.US,D,20100713,000000,1.15,1.18,1.15,1.17,489867,0
+DNN.US,D,20100714,000000,1.17,1.19,1.17,1.19,185453,0
+DNN.US,D,20100715,000000,1.21,1.23,1.19,1.21,510600,0
+DNN.US,D,20100716,000000,1.2,1.2,1.13,1.13,345398,0
+DNN.US,D,20100719,000000,1.17,1.17,1.12,1.12,497848,0
+DNN.US,D,20100720,000000,1.15,1.18,1.1,1.17,624262,0
+DNN.US,D,20100721,000000,1.18,1.18,1.14,1.16,253410,0
+DNN.US,D,20100722,000000,1.15,1.2,1.15,1.19,506436,0
+DNN.US,D,20100723,000000,1.22,1.24,1.2,1.23,723426,0
+DNN.US,D,20100726,000000,1.25,1.37,1.25,1.34,824583,0
+DNN.US,D,20100727,000000,1.32,1.53,1.32,1.53,2170071,0
+DNN.US,D,20100728,000000,1.55,1.62,1.5,1.55,1525496,0
+DNN.US,D,20100729,000000,1.55,1.55,1.46,1.51,651498,0
+DNN.US,D,20100730,000000,1.5,1.53,1.46,1.52,338881,0
+DNN.US,D,20100802,000000,1.56,1.58,1.53,1.56,402018,0
+DNN.US,D,20100803,000000,1.51,1.57,1.51,1.56,376366,0
+DNN.US,D,20100804,000000,1.57,1.57,1.5,1.51,430469,0
+DNN.US,D,20100805,000000,1.49,1.52,1.47,1.48,343345,0
+DNN.US,D,20100806,000000,1.5,1.56,1.48,1.52,405112,0
+DNN.US,D,20100809,000000,1.59,1.59,1.5,1.52,512268,0
+DNN.US,D,20100810,000000,1.47,1.51,1.47,1.5,375104,0
+DNN.US,D,20100811,000000,1.47,1.49,1.4,1.4,831324,0
+DNN.US,D,20100812,000000,1.38,1.43,1.38,1.39,267766,0
+DNN.US,D,20100813,000000,1.4,1.42,1.34,1.35,357746,0
+DNN.US,D,20100816,000000,1.39,1.43,1.36,1.41,261330,0
+DNN.US,D,20100817,000000,1.45,1.47,1.41,1.46,414416,0
+DNN.US,D,20100818,000000,1.45,1.51,1.44,1.5,547886,0
+DNN.US,D,20100819,000000,1.47,1.5,1.44,1.44,404175,0
+DNN.US,D,20100820,000000,1.41,1.43,1.38,1.41,515710,0
+DNN.US,D,20100823,000000,1.43,1.44,1.38,1.38,319511,0
+DNN.US,D,20100824,000000,1.34,1.36,1.32,1.35,353321,0
+DNN.US,D,20100825,000000,1.33,1.4,1.32,1.38,422507,0
+DNN.US,D,20100826,000000,1.4,1.42,1.38,1.39,272116,0
+DNN.US,D,20100827,000000,1.4,1.4,1.35,1.36,377479,0
+DNN.US,D,20100830,000000,1.37,1.4,1.36,1.38,554795,0
+DNN.US,D,20100831,000000,1.4,1.4,1.35,1.36,376830,0
+DNN.US,D,20100901,000000,1.36,1.43,1.36,1.41,538204,0
+DNN.US,D,20100902,000000,1.45,1.45,1.38,1.38,359949,0
+DNN.US,D,20100903,000000,1.46,1.46,1.41,1.44,444539,0
+DNN.US,D,20100907,000000,1.4,1.52,1.4,1.51,699330,0
+DNN.US,D,20100908,000000,1.5,1.56,1.5,1.52,850344,0
+DNN.US,D,20100909,000000,1.55,1.55,1.47,1.47,409124,0
+DNN.US,D,20100910,000000,1.51,1.51,1.45,1.49,563535,0
+DNN.US,D,20100913,000000,1.63,1.63,1.51,1.54,794457,0
+DNN.US,D,20100914,000000,1.55,1.59,1.53,1.59,1147974,0
+DNN.US,D,20100915,000000,1.56,1.66,1.56,1.65,928591,0
+DNN.US,D,20100916,000000,1.65,1.66,1.58,1.59,669901,0
+DNN.US,D,20100917,000000,1.64,1.64,1.53,1.53,345587,0
+DNN.US,D,20100920,000000,1.55,1.6,1.52,1.55,930373,0
+DNN.US,D,20100921,000000,1.55,1.6,1.51,1.56,978863,0
+DNN.US,D,20100922,000000,1.56,1.61,1.55,1.57,553781,0
+DNN.US,D,20100923,000000,1.62,1.62,1.52,1.56,308920,0
+DNN.US,D,20100924,000000,1.56,1.64,1.56,1.64,1176927,0
+DNN.US,D,20100927,000000,1.67,1.76,1.65,1.76,2779833,0
+DNN.US,D,20100928,000000,1.74,1.77,1.7,1.76,1339355,0
+DNN.US,D,20100929,000000,1.8,1.8,1.68,1.71,1097750,0
+DNN.US,D,20100930,000000,1.73,1.76,1.63,1.65,1399826,0
+DNN.US,D,20101001,000000,1.66,1.76,1.63,1.76,1340661,0
+DNN.US,D,20101004,000000,1.76,1.8,1.66,1.7,1146151,0
+DNN.US,D,20101005,000000,1.7,1.77,1.66,1.73,1210881,0
+DNN.US,D,20101006,000000,1.76,1.79,1.73,1.79,1501508,0
+DNN.US,D,20101007,000000,1.79,1.85,1.72,1.85,1854575,0
+DNN.US,D,20101008,000000,1.83,1.84,1.78,1.83,939775,0
+DNN.US,D,20101011,000000,1.83,1.87,1.83,1.87,696605,0
+DNN.US,D,20101012,000000,1.83,1.85,1.76,1.82,989332,0
+DNN.US,D,20101013,000000,1.89,1.89,1.82,1.88,1922689,0
+DNN.US,D,20101014,000000,1.92,2.05,1.89,2.02,3021411,0
+DNN.US,D,20101015,000000,2,2.04,1.97,2,1610007,0
+DNN.US,D,20101018,000000,2,2.16,1.95,2.15,2428773,0
+DNN.US,D,20101019,000000,2.1,2.2,2.03,2.12,3470483,0
+DNN.US,D,20101020,000000,2.16,2.24,2.13,2.21,2330201,0
+DNN.US,D,20101021,000000,2.24,2.24,2,2.09,3110026,0
+DNN.US,D,20101022,000000,2.07,2.18,2.07,2.17,1078201,0
+DNN.US,D,20101025,000000,2.22,2.23,2.13,2.19,2053139,0
+DNN.US,D,20101026,000000,2.19,2.19,2.13,2.14,974130,0
+DNN.US,D,20101027,000000,2.15,2.15,2,2.1,1413374,0
+DNN.US,D,20101028,000000,2.11,2.14,2.04,2.07,841468,0
+DNN.US,D,20101029,000000,2.07,2.11,2.06,2.1,735301,0
+DNN.US,D,20101101,000000,2.11,2.18,2.11,2.17,1060600,0
+DNN.US,D,20101102,000000,2.22,2.33,2.2,2.32,3242994,0
+DNN.US,D,20101103,000000,2.33,2.65,2.33,2.63,6470361,0
+DNN.US,D,20101104,000000,2.83,2.83,2.55,2.56,3979656,0
+DNN.US,D,20101105,000000,2.61,2.61,2.39,2.51,3347387,0
+DNN.US,D,20101108,000000,2.58,2.84,2.57,2.8,5803720,0
+DNN.US,D,20101109,000000,2.91,3.09,2.65,2.65,7529290,0
+DNN.US,D,20101110,000000,2.7,2.89,2.5,2.74,5030918,0
+DNN.US,D,20101111,000000,2.72,2.76,2.65,2.7,2263924,0
+DNN.US,D,20101112,000000,2.65,2.69,2.55,2.66,2285327,0
+DNN.US,D,20101115,000000,2.72,2.72,2.56,2.57,1565395,0
+DNN.US,D,20101116,000000,2.5,2.53,2.32,2.39,3201898,0
+DNN.US,D,20101117,000000,2.37,2.5,2.33,2.48,1828973,0
+DNN.US,D,20101118,000000,2.59,2.61,2.51,2.53,1826900,0
+DNN.US,D,20101119,000000,2.54,2.59,2.48,2.57,1566073,0
+DNN.US,D,20101122,000000,2.54,2.58,2.5,2.53,1084814,0
+DNN.US,D,20101123,000000,2.5,2.53,2.44,2.51,2123418,0
+DNN.US,D,20101124,000000,2.57,2.94,2.57,2.94,6933623,0
+DNN.US,D,20101126,000000,3,3.31,2.95,3.17,6194731,0
+DNN.US,D,20101129,000000,3.28,3.29,3.02,3.18,5939119,0
+DNN.US,D,20101130,000000,3.19,3.21,3.06,3.1,3989920,0
+DNN.US,D,20101201,000000,3.15,3.43,3.15,3.39,7807211,0
+DNN.US,D,20101202,000000,3.42,3.45,3.32,3.36,3816334,0
+DNN.US,D,20101203,000000,3.34,3.36,3.25,3.33,2598097,0
+DNN.US,D,20101206,000000,3.27,3.45,3.27,3.45,3310903,0
+DNN.US,D,20101207,000000,3.53,3.64,3.47,3.56,4706137,0
+DNN.US,D,20101208,000000,3.5,3.51,3.22,3.27,4828162,0
+DNN.US,D,20101209,000000,3.4,3.44,3.31,3.35,2188763,0
+DNN.US,D,20101210,000000,3.35,3.36,3.25,3.34,1906614,0
+DNN.US,D,20101213,000000,3.38,3.58,3.38,3.51,4107542,0
+DNN.US,D,20101214,000000,3.55,3.56,3.35,3.36,2492333,0
+DNN.US,D,20101215,000000,3.28,3.39,3.19,3.23,2917314,0
+DNN.US,D,20101216,000000,3.26,3.26,3.11,3.16,1968038,0
+DNN.US,D,20101217,000000,3.22,3.35,3.18,3.3,2468425,0
+DNN.US,D,20101220,000000,3.26,3.32,3.18,3.3,1517854,0
+DNN.US,D,20101221,000000,3.32,3.36,3.28,3.33,1405844,0
+DNN.US,D,20101222,000000,3.33,3.35,3.25,3.29,1332366,0
+DNN.US,D,20101223,000000,3.32,3.32,3.19,3.22,1297904,0
+DNN.US,D,20101227,000000,3.2,3.2,3.15,3.18,783091,0
+DNN.US,D,20101228,000000,3.19,3.33,3.16,3.3,1412318,0
+DNN.US,D,20101229,000000,3.3,3.44,3.27,3.41,3325553,0
+DNN.US,D,20101230,000000,3.47,3.47,3.33,3.44,3579225,0
+DNN.US,D,20101231,000000,3.4,3.46,3.38,3.42,1165716,0
+DNN.US,D,20110103,000000,3.47,3.54,3.4,3.45,2194572,0
+DNN.US,D,20110104,000000,3.48,3.48,3.02,3.22,4215336,0
+DNN.US,D,20110105,000000,3.14,3.22,3.08,3.21,1708210,0
+DNN.US,D,20110106,000000,3.16,3.18,3.04,3.06,1874402,0
+DNN.US,D,20110107,000000,3.05,3.05,2.83,2.98,4086510,0
+DNN.US,D,20110110,000000,2.91,3.08,2.83,3.06,2233192,0
+DNN.US,D,20110111,000000,3.14,3.29,3.09,3.27,2695696,0
+DNN.US,D,20110112,000000,3.39,3.4,3.3,3.34,2893793,0
+DNN.US,D,20110113,000000,3.34,3.45,3.24,3.29,2484024,0
+DNN.US,D,20110114,000000,3.25,3.34,3.23,3.33,1147476,0
+DNN.US,D,20110118,000000,3.36,3.55,3.33,3.55,4669088,0
+DNN.US,D,20110119,000000,3.6,3.71,3.34,3.41,6360382,0
+DNN.US,D,20110120,000000,3.33,3.38,3.19,3.27,3044560,0
+DNN.US,D,20110121,000000,3.36,3.48,3.35,3.41,2260526,0
+DNN.US,D,20110124,000000,3.4,3.46,3.33,3.4,1905017,0
+DNN.US,D,20110125,000000,3.34,3.38,3.28,3.34,1985628,0
+DNN.US,D,20110126,000000,3.37,3.51,3.35,3.5,2490493,0
+DNN.US,D,20110127,000000,3.51,3.62,3.39,3.46,3257997,0
+DNN.US,D,20110128,000000,3.48,3.49,3.38,3.4,1529752,0
+DNN.US,D,20110131,000000,3.4,3.76,3.4,3.75,6313790,0
+DNN.US,D,20110201,000000,3.86,4.06,3.83,3.98,8050846,0
+DNN.US,D,20110202,000000,4,4.06,3.92,3.95,4132782,0
+DNN.US,D,20110203,000000,3.95,3.98,3.8,3.92,2902368,0
+DNN.US,D,20110204,000000,3.95,3.97,3.87,3.97,2554580,0
+DNN.US,D,20110207,000000,3.98,4.26,3.95,4.13,5712853,0
+DNN.US,D,20110208,000000,4.23,4.23,4.02,4.11,3543007,0
+DNN.US,D,20110209,000000,4.09,4.28,4.02,4.08,3579611,0
+DNN.US,D,20110210,000000,4.09,4.09,3.93,4.05,2128185,0
+DNN.US,D,20110211,000000,4.02,4.24,4.02,4.14,3059119,0
+DNN.US,D,20110214,000000,4.22,4.48,4.2,4.45,4089536,0
+DNN.US,D,20110215,000000,4.52,4.52,4.25,4.28,4029379,0
+DNN.US,D,20110216,000000,4.26,4.35,4.16,4.17,2370592,0
+DNN.US,D,20110218,000000,4.14,4.25,4.08,4.14,1811429,0
+DNN.US,D,20110222,000000,4.1,4.11,3.6,3.72,7533166,0
+DNN.US,D,20110223,000000,3.62,3.72,3.59,3.71,4498097,0
+DNN.US,D,20110224,000000,3.66,3.72,3.58,3.61,3112593,0
+DNN.US,D,20110225,000000,3.69,3.91,3.68,3.89,3502131,0
+DNN.US,D,20110228,000000,3.92,3.96,3.72,3.78,2820947,0
+DNN.US,D,20110301,000000,3.81,3.86,3.68,3.72,1636574,0
+DNN.US,D,20110302,000000,3.68,3.79,3.65,3.71,2054644,0
+DNN.US,D,20110303,000000,3.78,3.92,3.7,3.91,2574125,0
+DNN.US,D,20110304,000000,3.88,4,3.82,3.85,2377286,0
+DNN.US,D,20110307,000000,3.89,3.89,3.59,3.64,3454651,0
+DNN.US,D,20110308,000000,3.65,3.65,3.4,3.46,4727133,0
+DNN.US,D,20110309,000000,3.44,3.49,3.35,3.35,3172068,0
+DNN.US,D,20110310,000000,3.3,3.31,3.1,3.2,4572062,0
+DNN.US,D,20110311,000000,3.1,3.3,2.97,3.29,3963688,0
+DNN.US,D,20110314,000000,2.33,2.63,2.26,2.55,21103764,0
+DNN.US,D,20110315,000000,2.1,2.45,2.06,2.37,15972837,0
+DNN.US,D,20110316,000000,2.44,2.54,2.2,2.29,11538258,0
+DNN.US,D,20110317,000000,2.35,2.46,2.32,2.42,6354227,0
+DNN.US,D,20110318,000000,2.54,2.69,2.5,2.61,11061038,0
+DNN.US,D,20110321,000000,2.82,2.91,2.7,2.87,9623960,0
+DNN.US,D,20110322,000000,2.9,2.96,2.79,2.83,5506762,0
+DNN.US,D,20110323,000000,2.81,2.82,2.7,2.77,3238540,0
+DNN.US,D,20110324,000000,2.8,2.8,2.67,2.7,3074142,0
+DNN.US,D,20110325,000000,2.66,2.74,2.63,2.73,3620005,0
+DNN.US,D,20110328,000000,2.65,2.67,2.48,2.57,5886656,0
+DNN.US,D,20110329,000000,2.55,2.59,2.48,2.52,2745414,0
+DNN.US,D,20110330,000000,2.5,2.54,2.4,2.43,4828531,0
+DNN.US,D,20110331,000000,2.39,2.44,2.32,2.38,3348362,0
+DNN.US,D,20110401,000000,2.39,2.54,2.36,2.49,3796758,0
+DNN.US,D,20110404,000000,2.51,2.56,2.49,2.49,2471448,0
+DNN.US,D,20110405,000000,2.55,2.56,2.46,2.49,2436881,0
+DNN.US,D,20110406,000000,2.53,2.55,2.47,2.53,3004745,0
+DNN.US,D,20110407,000000,2.53,2.54,2.41,2.46,3193755,0
+DNN.US,D,20110408,000000,2.47,2.5,2.45,2.49,1979080,0
+DNN.US,D,20110411,000000,2.53,2.53,2.4,2.42,2334323,0
+DNN.US,D,20110412,000000,2.4,2.4,2.22,2.25,4007527,0
+DNN.US,D,20110413,000000,2.25,2.33,2.25,2.32,1647290,0
+DNN.US,D,20110414,000000,2.28,2.41,2.26,2.36,2020116,0
+DNN.US,D,20110415,000000,2.37,2.43,2.35,2.38,2249060,0
+DNN.US,D,20110418,000000,2.38,2.39,2.27,2.29,1776101,0
+DNN.US,D,20110419,000000,2.3,2.33,2.26,2.29,1348179,0
+DNN.US,D,20110420,000000,2.31,2.39,2.3,2.37,2073759,0
+DNN.US,D,20110421,000000,2.38,2.41,2.36,2.4,1088352,0
+DNN.US,D,20110425,000000,2.41,2.46,2.35,2.41,1495587,0
+DNN.US,D,20110426,000000,2.35,2.38,2.33,2.35,1402599,0
+DNN.US,D,20110427,000000,2.32,2.35,2.27,2.33,1720190,0
+DNN.US,D,20110428,000000,2.32,2.32,2.29,2.3,1039774,0
+DNN.US,D,20110429,000000,2.36,2.36,2.25,2.34,1018581,0
+DNN.US,D,20110502,000000,2.34,2.4,2.3,2.35,1752940,0
+DNN.US,D,20110503,000000,2.31,2.44,2.3,2.35,2491039,0
+DNN.US,D,20110504,000000,2.33,2.34,2.26,2.32,1810255,0
+DNN.US,D,20110505,000000,2.25,2.29,2.13,2.18,2705802,0
+DNN.US,D,20110506,000000,2.18,2.25,2.15,2.16,1544804,0
+DNN.US,D,20110509,000000,2.18,2.25,2.17,2.23,2639695,0
+DNN.US,D,20110510,000000,2.23,2.27,2.21,2.24,1149455,0
+DNN.US,D,20110511,000000,2.26,2.26,2.14,2.16,2472467,0
+DNN.US,D,20110512,000000,2.15,2.15,2.11,2.11,2369150,0
+DNN.US,D,20110513,000000,2.13,2.17,2.11,2.14,1145648,0
+DNN.US,D,20110516,000000,2.14,2.14,2,2.02,2048841,0
+DNN.US,D,20110517,000000,1.99,2.03,1.99,2,2582327,0
+DNN.US,D,20110518,000000,2.01,2.11,1.99,2.11,1717575,0
+DNN.US,D,20110519,000000,2.13,2.14,2.05,2.08,808145,0
+DNN.US,D,20110520,000000,2.04,2.05,1.97,2.03,1882596,0
+DNN.US,D,20110523,000000,1.99,2.03,1.96,2.01,573112,0
+DNN.US,D,20110524,000000,2.03,2.15,2.01,2.12,1731389,0
+DNN.US,D,20110525,000000,2.13,2.17,2.08,2.12,882232,0
+DNN.US,D,20110526,000000,2.09,2.15,2.05,2.15,1609237,0
+DNN.US,D,20110527,000000,2.18,2.36,2.18,2.36,3968807,0
+DNN.US,D,20110531,000000,2.39,2.43,2.28,2.29,2199740,0
+DNN.US,D,20110601,000000,2.3,2.3,2.21,2.22,786820,0
+DNN.US,D,20110602,000000,2.18,2.22,2.13,2.14,1315810,0
+DNN.US,D,20110603,000000,2.15,2.17,2.1,2.12,1472393,0
+DNN.US,D,20110606,000000,2.1,2.14,2.01,2.03,1474542,0
+DNN.US,D,20110607,000000,2.04,2.06,2,2.01,946097,0
+DNN.US,D,20110608,000000,1.98,2,1.77,1.83,4965921,0
+DNN.US,D,20110609,000000,1.82,1.89,1.79,1.88,1457426,0
+DNN.US,D,20110610,000000,1.91,1.91,1.78,1.8,1832545,0
+DNN.US,D,20110613,000000,1.79,1.83,1.73,1.75,2264357,0
+DNN.US,D,20110614,000000,1.75,1.86,1.75,1.85,1264987,0
+DNN.US,D,20110615,000000,1.82,1.82,1.75,1.77,1114571,0
+DNN.US,D,20110616,000000,1.74,1.79,1.73,1.73,864584,0
+DNN.US,D,20110617,000000,1.73,1.83,1.7,1.81,1611866,0
+DNN.US,D,20110620,000000,1.8,1.81,1.69,1.7,1279704,0
+DNN.US,D,20110621,000000,1.73,1.81,1.73,1.77,902886,0
+DNN.US,D,20110622,000000,1.79,1.85,1.76,1.8,1179697,0
+DNN.US,D,20110623,000000,1.74,1.84,1.73,1.84,944749,0
+DNN.US,D,20110624,000000,1.84,1.85,1.77,1.8,931521,0
+DNN.US,D,20110627,000000,1.78,1.78,1.7,1.75,1290871,0
+DNN.US,D,20110628,000000,1.71,1.74,1.63,1.68,2440345,0
+DNN.US,D,20110629,000000,1.7,1.75,1.68,1.75,1673857,0
+DNN.US,D,20110630,000000,1.74,1.92,1.72,1.92,2082354,0
+DNN.US,D,20110701,000000,1.92,1.96,1.82,1.85,1972689,0
+DNN.US,D,20110705,000000,2.01,2.03,1.9,1.97,1803593,0
+DNN.US,D,20110706,000000,1.94,2,1.9,1.98,1349236,0
+DNN.US,D,20110707,000000,2.01,2.03,1.99,2.03,2792953,0
+DNN.US,D,20110708,000000,2.01,2.01,1.93,1.96,1776652,0
+DNN.US,D,20110711,000000,1.94,1.95,1.83,1.85,1212646,0
+DNN.US,D,20110712,000000,1.81,1.88,1.8,1.88,586464,0
+DNN.US,D,20110713,000000,1.89,1.95,1.87,1.87,966080,0
+DNN.US,D,20110714,000000,1.9,1.97,1.86,1.86,1289916,0
+DNN.US,D,20110715,000000,1.87,1.92,1.85,1.91,1229176,0
+DNN.US,D,20110718,000000,1.87,1.92,1.83,1.87,1235994,0
+DNN.US,D,20110719,000000,1.89,1.91,1.87,1.9,694140,0
+DNN.US,D,20110720,000000,1.91,1.92,1.84,1.89,644789,0
+DNN.US,D,20110721,000000,1.9,1.99,1.89,1.96,1376236,0
+DNN.US,D,20110722,000000,1.97,2.17,1.96,2.15,4631228,0
+DNN.US,D,20110725,000000,2.14,2.2,2.08,2.1,4191528,0
+DNN.US,D,20110726,000000,2.1,2.17,2.03,2.14,2036710,0
+DNN.US,D,20110727,000000,2.15,2.15,2.01,2.02,2065459,0
+DNN.US,D,20110728,000000,2.02,2.14,1.98,2.01,1773052,0
+DNN.US,D,20110729,000000,2.01,2.11,1.97,2.11,1362298,0
+DNN.US,D,20110801,000000,2.16,2.18,2.03,2.06,1040609,0
+DNN.US,D,20110802,000000,2.08,2.11,2.02,2.02,1284946,0
+DNN.US,D,20110803,000000,2.03,2.05,1.88,1.95,2193937,0
+DNN.US,D,20110804,000000,1.94,1.94,1.7,1.72,2821992,0
+DNN.US,D,20110805,000000,1.73,1.76,1.52,1.6,3897031,0
+DNN.US,D,20110808,000000,1.52,1.52,1.42,1.44,2643888,0
+DNN.US,D,20110809,000000,1.5,1.59,1.45,1.55,2921771,0
+DNN.US,D,20110810,000000,1.52,1.68,1.48,1.53,1796755,0
+DNN.US,D,20110811,000000,1.58,1.68,1.55,1.63,2036120,0
+DNN.US,D,20110812,000000,1.66,1.74,1.64,1.67,1268415,0
+DNN.US,D,20110815,000000,1.7,1.74,1.68,1.73,638268,0
+DNN.US,D,20110816,000000,1.68,1.69,1.57,1.58,1763252,0
+DNN.US,D,20110817,000000,1.62,1.65,1.57,1.59,747121,0
+DNN.US,D,20110818,000000,1.56,1.56,1.48,1.5,1409446,0
+DNN.US,D,20110819,000000,1.47,1.55,1.45,1.46,983225,0
+DNN.US,D,20110822,000000,1.52,1.52,1.4,1.4,1687353,0
+DNN.US,D,20110823,000000,1.44,1.44,1.37,1.43,1036918,0
+DNN.US,D,20110824,000000,1.43,1.45,1.4,1.44,730232,0
+DNN.US,D,20110825,000000,1.47,1.47,1.4,1.4,555914,0
+DNN.US,D,20110826,000000,1.41,1.53,1.38,1.52,1146635,0
+DNN.US,D,20110829,000000,1.55,1.69,1.54,1.67,1902558,0
+DNN.US,D,20110830,000000,1.65,1.7,1.63,1.64,933500,0
+DNN.US,D,20110831,000000,1.68,1.7,1.64,1.65,819422,0
+DNN.US,D,20110901,000000,1.64,1.65,1.59,1.6,802365,0
+DNN.US,D,20110902,000000,1.54,1.56,1.5,1.55,711990,0
+DNN.US,D,20110906,000000,1.48,1.53,1.44,1.49,1509192,0
+DNN.US,D,20110907,000000,1.5,1.59,1.49,1.57,826786,0
+DNN.US,D,20110908,000000,1.55,1.64,1.54,1.57,787099,0
+DNN.US,D,20110909,000000,1.53,1.55,1.46,1.49,1278149,0
+DNN.US,D,20110912,000000,1.44,1.49,1.41,1.43,1254293,0
+DNN.US,D,20110913,000000,1.44,1.5,1.41,1.46,1169120,0
+DNN.US,D,20110914,000000,1.5,1.5,1.42,1.45,924001,0
+DNN.US,D,20110915,000000,1.46,1.5,1.45,1.46,721025,0
+DNN.US,D,20110916,000000,1.45,1.49,1.42,1.47,1155864,0
+DNN.US,D,20110919,000000,1.42,1.45,1.42,1.45,480576,0
+DNN.US,D,20110920,000000,1.45,1.45,1.4,1.42,930325,0
+DNN.US,D,20110921,000000,1.4,1.42,1.35,1.36,967492,0
+DNN.US,D,20110922,000000,1.27,1.3,1.23,1.24,2376608,0
+DNN.US,D,20110923,000000,1.23,1.24,1.15,1.17,1585130,0
+DNN.US,D,20110926,000000,1.14,1.19,1.05,1.15,1758836,0
+DNN.US,D,20110927,000000,1.21,1.26,1.19,1.21,1259849,0
+DNN.US,D,20110928,000000,1.22,1.24,1.11,1.12,882153,0
+DNN.US,D,20110929,000000,1.15,1.19,1.05,1.08,1831206,0
+DNN.US,D,20110930,000000,1.06,1.07,1.02,1.06,1183720,0
+DNN.US,D,20111003,000000,1.04,1.05,0.93,0.94,2194563,0
+DNN.US,D,20111004,000000,0.9,0.94,0.81,0.94,2611062,0
+DNN.US,D,20111005,000000,0.97,1.06,0.95,1.06,1473580,0
+DNN.US,D,20111006,000000,1.06,1.14,1.06,1.12,1374167,0
+DNN.US,D,20111007,000000,1.14,1.2,1.09,1.11,1634178,0
+DNN.US,D,20111010,000000,1.15,1.19,1.12,1.14,592590,0
+DNN.US,D,20111011,000000,1.16,1.2,1.13,1.18,768733,0
+DNN.US,D,20111012,000000,1.24,1.27,1.21,1.24,1193600,0
+DNN.US,D,20111013,000000,1.23,1.24,1.14,1.19,936851,0
+DNN.US,D,20111014,000000,1.23,1.25,1.18,1.24,1107649,0
+DNN.US,D,20111017,000000,1.22,1.22,1.16,1.17,828327,0
+DNN.US,D,20111018,000000,1.17,1.23,1.12,1.22,1201536,0
+DNN.US,D,20111019,000000,1.22,1.32,1.17,1.2,1768132,0
+DNN.US,D,20111020,000000,1.2,1.33,1.19,1.32,2387416,0
+DNN.US,D,20111021,000000,1.36,1.42,1.35,1.38,2172595,0
+DNN.US,D,20111024,000000,1.39,1.45,1.39,1.45,1481449,0
+DNN.US,D,20111025,000000,1.44,1.5,1.4,1.47,1630960,0
+DNN.US,D,20111026,000000,1.46,1.6,1.45,1.57,2325032,0
+DNN.US,D,20111027,000000,1.65,1.68,1.6,1.65,1902833,0
+DNN.US,D,20111028,000000,1.65,1.68,1.58,1.63,1299319,0
+DNN.US,D,20111031,000000,1.55,1.59,1.53,1.58,849556,0
+DNN.US,D,20111101,000000,1.46,1.46,1.34,1.41,1740304,0
+DNN.US,D,20111102,000000,1.46,1.54,1.46,1.53,1074924,0
+DNN.US,D,20111103,000000,1.57,1.58,1.47,1.54,1161850,0
+DNN.US,D,20111104,000000,1.53,1.57,1.49,1.52,599115,0
+DNN.US,D,20111107,000000,1.54,1.6,1.48,1.49,1231194,0
+DNN.US,D,20111108,000000,1.51,1.53,1.48,1.49,1088663,0
+DNN.US,D,20111109,000000,1.46,1.5,1.41,1.41,2063178,0
+DNN.US,D,20111110,000000,1.43,1.49,1.4,1.43,719405,0
+DNN.US,D,20111111,000000,1.47,1.48,1.44,1.47,556151,0
+DNN.US,D,20111114,000000,1.47,1.5,1.4,1.44,812844,0
+DNN.US,D,20111115,000000,1.46,1.5,1.42,1.5,765235,0
+DNN.US,D,20111116,000000,1.48,1.5,1.44,1.45,554154,0
+DNN.US,D,20111117,000000,1.45,1.48,1.42,1.45,1032582,0
+DNN.US,D,20111118,000000,1.46,1.52,1.44,1.51,1085289,0
+DNN.US,D,20111121,000000,1.45,1.46,1.4,1.41,871112,0
+DNN.US,D,20111122,000000,1.4,1.41,1.32,1.34,1020015,0
+DNN.US,D,20111123,000000,1.31,1.32,1.22,1.22,1416215,0
+DNN.US,D,20111125,000000,1.2,1.26,1.17,1.22,381510,0
+DNN.US,D,20111128,000000,1.31,1.38,1.26,1.26,1306759,0
+DNN.US,D,20111129,000000,1.29,1.32,1.24,1.32,1149846,0
+DNN.US,D,20111130,000000,1.36,1.43,1.33,1.43,1573587,0
+DNN.US,D,20111201,000000,1.42,1.45,1.38,1.45,581814,0
+DNN.US,D,20111202,000000,1.46,1.48,1.41,1.43,789017,0
+DNN.US,D,20111205,000000,1.49,1.57,1.46,1.47,1118576,0
+DNN.US,D,20111206,000000,1.46,1.48,1.39,1.47,1098524,0
+DNN.US,D,20111207,000000,1.49,1.53,1.47,1.48,844931,0
+DNN.US,D,20111208,000000,1.47,1.47,1.4,1.4,629759,0
+DNN.US,D,20111209,000000,1.41,1.44,1.4,1.43,686743,0
+DNN.US,D,20111212,000000,1.39,1.44,1.39,1.41,1011546,0
+DNN.US,D,20111213,000000,1.43,1.44,1.38,1.38,846056,0
+DNN.US,D,20111214,000000,1.38,1.38,1.33,1.33,851248,0
+DNN.US,D,20111215,000000,1.35,1.36,1.3,1.3,862184,0
+DNN.US,D,20111216,000000,1.31,1.38,1.3,1.34,1168726,0
+DNN.US,D,20111219,000000,1.38,1.41,1.28,1.28,1121926,0
+DNN.US,D,20111220,000000,1.3,1.34,1.29,1.32,888059,0
+DNN.US,D,20111221,000000,1.32,1.35,1.28,1.32,749721,0
+DNN.US,D,20111222,000000,1.31,1.33,1.25,1.26,917004,0
+DNN.US,D,20111223,000000,1.22,1.32,1.22,1.3,702889,0
+DNN.US,D,20111227,000000,1.27,1.29,1.27,1.27,419674,0
+DNN.US,D,20111228,000000,1.27,1.28,1.22,1.22,1070366,0
+DNN.US,D,20111229,000000,1.23,1.24,1.21,1.24,955704,0
+DNN.US,D,20111230,000000,1.22,1.25,1.22,1.25,1718449,0
+DNN.US,D,20120103,000000,1.28,1.37,1.26,1.37,892233,0
+DNN.US,D,20120104,000000,1.36,1.46,1.35,1.46,738212,0
+DNN.US,D,20120105,000000,1.41,1.44,1.36,1.41,599419,0
+DNN.US,D,20120106,000000,1.39,1.42,1.36,1.37,425527,0
+DNN.US,D,20120109,000000,1.36,1.4,1.35,1.37,440528,0
+DNN.US,D,20120110,000000,1.41,1.48,1.41,1.43,789935,0
+DNN.US,D,20120111,000000,1.44,1.51,1.4,1.48,628288,0
+DNN.US,D,20120112,000000,1.52,1.6,1.51,1.58,1196566,0
+DNN.US,D,20120113,000000,1.58,1.6,1.5,1.57,1122699,0
+DNN.US,D,20120117,000000,1.87,1.88,1.66,1.71,2982937,0
+DNN.US,D,20120118,000000,1.7,1.82,1.65,1.82,1759122,0
+DNN.US,D,20120119,000000,1.89,1.9,1.82,1.87,1577741,0
+DNN.US,D,20120120,000000,1.86,1.95,1.82,1.92,1668525,0
+DNN.US,D,20120123,000000,1.94,2.04,1.94,2,1666654,0
+DNN.US,D,20120124,000000,1.92,1.96,1.85,1.88,1720166,0
+DNN.US,D,20120125,000000,1.81,1.87,1.73,1.86,2081910,0
+DNN.US,D,20120126,000000,1.89,1.92,1.78,1.81,898844,0
+DNN.US,D,20120127,000000,1.81,1.84,1.77,1.83,505209,0
+DNN.US,D,20120130,000000,1.83,1.83,1.74,1.81,781972,0
+DNN.US,D,20120131,000000,1.85,1.87,1.7,1.72,1041387,0
+DNN.US,D,20120201,000000,1.76,1.85,1.74,1.76,1090335,0
+DNN.US,D,20120202,000000,1.76,1.81,1.76,1.78,664065,0
+DNN.US,D,20120203,000000,1.81,1.84,1.76,1.77,587812,0
+DNN.US,D,20120206,000000,1.77,1.83,1.75,1.8,723766,0
+DNN.US,D,20120207,000000,1.81,1.82,1.75,1.75,501363,0
+DNN.US,D,20120208,000000,1.75,1.79,1.73,1.73,456356,0
+DNN.US,D,20120209,000000,1.76,1.87,1.75,1.87,1417626,0
+DNN.US,D,20120210,000000,1.83,1.95,1.75,1.86,2508442,0
+DNN.US,D,20120213,000000,1.85,1.86,1.77,1.78,787810,0
+DNN.US,D,20120214,000000,1.78,1.8,1.71,1.74,725651,0
+DNN.US,D,20120215,000000,1.75,1.77,1.7,1.73,855888,0
+DNN.US,D,20120216,000000,1.7,1.81,1.68,1.78,1589702,0
+DNN.US,D,20120217,000000,1.8,1.85,1.79,1.85,966477,0
+DNN.US,D,20120221,000000,1.89,1.95,1.87,1.87,1527244,0
+DNN.US,D,20120222,000000,1.87,2.03,1.85,1.96,3378284,0
+DNN.US,D,20120223,000000,1.97,2.07,1.92,1.95,3044189,0
+DNN.US,D,20120224,000000,1.97,2.02,1.92,1.94,1635633,0
+DNN.US,D,20120227,000000,1.93,1.95,1.85,1.91,1239173,0
+DNN.US,D,20120228,000000,1.91,1.99,1.9,1.93,1158867,0
+DNN.US,D,20120229,000000,1.95,2.05,1.91,1.94,2066518,0
+DNN.US,D,20120301,000000,1.96,2.01,1.93,1.93,638849,0
+DNN.US,D,20120302,000000,1.94,1.95,1.82,1.86,1288182,0
+DNN.US,D,20120305,000000,1.85,1.86,1.7,1.71,1671540,0
+DNN.US,D,20120306,000000,1.63,1.65,1.57,1.61,2248737,0
+DNN.US,D,20120307,000000,1.63,1.69,1.6,1.69,1167895,0
+DNN.US,D,20120308,000000,1.69,1.73,1.68,1.72,1147137,0
+DNN.US,D,20120309,000000,1.64,1.67,1.52,1.56,3050332,0
+DNN.US,D,20120312,000000,1.55,1.58,1.5,1.51,1064336,0
+DNN.US,D,20120313,000000,1.54,1.68,1.53,1.66,1899018,0
+DNN.US,D,20120314,000000,1.68,1.69,1.58,1.61,1058216,0
+DNN.US,D,20120315,000000,1.61,1.63,1.58,1.58,712080,0
+DNN.US,D,20120316,000000,1.58,1.61,1.55,1.55,970045,0
+DNN.US,D,20120319,000000,1.54,1.61,1.53,1.58,708798,0
+DNN.US,D,20120320,000000,1.54,1.62,1.54,1.58,655669,0
+DNN.US,D,20120321,000000,1.58,1.65,1.58,1.65,1100561,0
+DNN.US,D,20120322,000000,1.62,1.63,1.57,1.58,666760,0
+DNN.US,D,20120323,000000,1.58,1.62,1.56,1.59,348453,0
+DNN.US,D,20120326,000000,1.62,1.62,1.59,1.59,375649,0
+DNN.US,D,20120327,000000,1.58,1.61,1.57,1.58,318222,0
+DNN.US,D,20120328,000000,1.56,1.59,1.55,1.55,676000,0
+DNN.US,D,20120329,000000,1.53,1.55,1.5,1.52,919153,0
+DNN.US,D,20120330,000000,1.53,1.53,1.5,1.53,692944,0
+DNN.US,D,20120402,000000,1.53,1.53,1.49,1.52,401608,0
+DNN.US,D,20120403,000000,1.53,1.58,1.51,1.53,981067,0
+DNN.US,D,20120404,000000,1.52,1.52,1.46,1.48,805408,0
+DNN.US,D,20120405,000000,1.46,1.5,1.43,1.46,324929,0
+DNN.US,D,20120409,000000,1.43,1.45,1.41,1.42,369109,0
+DNN.US,D,20120410,000000,1.4,1.44,1.37,1.41,697845,0
+DNN.US,D,20120411,000000,1.41,1.43,1.3,1.34,1318506,0
+DNN.US,D,20120412,000000,1.36,1.54,1.36,1.54,719976,0
+DNN.US,D,20120413,000000,1.52,1.52,1.43,1.44,554068,0
+DNN.US,D,20120416,000000,1.45,1.5,1.4,1.43,265590,0
+DNN.US,D,20120417,000000,1.47,1.78,1.46,1.7,5246307,0
+DNN.US,D,20120418,000000,1.64,1.78,1.63,1.76,1805920,0
+DNN.US,D,20120419,000000,1.73,1.88,1.68,1.79,1739567,0
+DNN.US,D,20120420,000000,1.83,1.9,1.81,1.83,1250944,0
+DNN.US,D,20120423,000000,1.79,1.81,1.74,1.79,1078483,0
+DNN.US,D,20120424,000000,1.79,1.83,1.77,1.81,401459,0
+DNN.US,D,20120425,000000,1.82,1.84,1.78,1.82,298594,0
+DNN.US,D,20120426,000000,1.8,1.92,1.8,1.92,906366,0
+DNN.US,D,20120427,000000,1.92,1.92,1.85,1.87,471454,0
+DNN.US,D,20120430,000000,1.87,1.87,1.78,1.83,726571,0
+DNN.US,D,20120501,000000,1.82,1.91,1.82,1.9,808267,0
+DNN.US,D,20120502,000000,1.86,1.98,1.84,1.97,834363,0
+DNN.US,D,20120503,000000,1.94,1.98,1.85,1.88,666660,0
+DNN.US,D,20120504,000000,1.84,1.84,1.76,1.78,505469,0
+DNN.US,D,20120507,000000,1.74,1.76,1.7,1.74,386321,0
+DNN.US,D,20120508,000000,1.67,1.68,1.56,1.6,1135629,0
+DNN.US,D,20120509,000000,1.56,1.59,1.55,1.58,617032,0
+DNN.US,D,20120510,000000,1.57,1.66,1.57,1.64,620473,0
+DNN.US,D,20120511,000000,1.64,1.68,1.57,1.6,634801,0
+DNN.US,D,20120514,000000,1.52,1.55,1.48,1.51,1058759,0
+DNN.US,D,20120515,000000,1.51,1.52,1.4,1.42,754389,0
+DNN.US,D,20120516,000000,1.4,1.42,1.34,1.35,976423,0
+DNN.US,D,20120517,000000,1.33,1.38,1.33,1.34,461122,0
+DNN.US,D,20120518,000000,1.35,1.47,1.35,1.4,905330,0
+DNN.US,D,20120521,000000,1.42,1.49,1.42,1.46,527570,0
+DNN.US,D,20120522,000000,1.43,1.49,1.38,1.38,612333,0
+DNN.US,D,20120523,000000,1.35,1.52,1.35,1.52,686264,0
+DNN.US,D,20120524,000000,1.49,1.6,1.49,1.6,590969,0
+DNN.US,D,20120525,000000,1.62,1.63,1.56,1.58,587463,0
+DNN.US,D,20120529,000000,1.63,1.71,1.62,1.65,710590,0
+DNN.US,D,20120530,000000,1.57,1.59,1.54,1.54,435958,0
+DNN.US,D,20120531,000000,1.53,1.55,1.45,1.5,703228,0
+DNN.US,D,20120601,000000,1.42,1.45,1.4,1.44,824786,0
+DNN.US,D,20120604,000000,1.43,1.45,1.41,1.44,308498,0
+DNN.US,D,20120605,000000,1.44,1.51,1.41,1.5,484327,0
+DNN.US,D,20120606,000000,1.53,1.57,1.47,1.52,418313,0
+DNN.US,D,20120607,000000,1.56,1.59,1.47,1.54,510370,0
+DNN.US,D,20120608,000000,1.48,1.53,1.48,1.5,258416,0
+DNN.US,D,20120611,000000,1.52,1.55,1.46,1.47,378487,0
+DNN.US,D,20120612,000000,1.49,1.5,1.46,1.48,257079,0
+DNN.US,D,20120613,000000,1.46,1.5,1.44,1.46,339702,0
+DNN.US,D,20120614,000000,1.45,1.47,1.4,1.43,727443,0
+DNN.US,D,20120615,000000,1.4,1.46,1.4,1.45,446049,0
+DNN.US,D,20120618,000000,1.4,1.5,1.4,1.48,517167,0
+DNN.US,D,20120619,000000,1.48,1.51,1.47,1.49,311557,0
+DNN.US,D,20120620,000000,1.48,1.52,1.47,1.48,666873,0
+DNN.US,D,20120621,000000,1.48,1.49,1.38,1.41,678945,0
+DNN.US,D,20120622,000000,1.41,1.43,1.35,1.38,1041707,0
+DNN.US,D,20120625,000000,1.37,1.37,1.3,1.32,708596,0
+DNN.US,D,20120626,000000,1.31,1.34,1.29,1.32,349292,0
+DNN.US,D,20120627,000000,1.33,1.34,1.3,1.32,674710,0
+DNN.US,D,20120628,000000,1.3,1.3,1.27,1.29,871140,0
+DNN.US,D,20120629,000000,1.35,1.35,1.31,1.34,608160,0
+DNN.US,D,20120702,000000,1.28,1.3,1.22,1.23,1187213,0
+DNN.US,D,20120703,000000,1.23,1.32,1.23,1.31,477870,0
+DNN.US,D,20120705,000000,1.4,1.48,1.35,1.42,1318842,0
+DNN.US,D,20120706,000000,1.4,1.5,1.37,1.48,831060,0
+DNN.US,D,20120709,000000,1.48,1.48,1.4,1.4,486063,0
+DNN.US,D,20120710,000000,1.4,1.43,1.34,1.36,509451,0
+DNN.US,D,20120711,000000,1.36,1.38,1.33,1.36,233444,0
+DNN.US,D,20120712,000000,1.35,1.35,1.3,1.31,409331,0
+DNN.US,D,20120713,000000,1.34,1.42,1.32,1.35,581244,0
+DNN.US,D,20120716,000000,1.35,1.36,1.33,1.34,121300,0
+DNN.US,D,20120717,000000,1.34,1.36,1.3,1.35,369499,0
+DNN.US,D,20120718,000000,1.35,1.36,1.31,1.31,197915,0
+DNN.US,D,20120719,000000,1.33,1.39,1.33,1.39,497986,0
+DNN.US,D,20120720,000000,1.35,1.36,1.33,1.36,231820,0
+DNN.US,D,20120723,000000,1.33,1.33,1.28,1.32,511952,0
+DNN.US,D,20120724,000000,1.33,1.34,1.28,1.3,271902,0
+DNN.US,D,20120725,000000,1.33,1.34,1.3,1.33,189343,0
+DNN.US,D,20120726,000000,1.37,1.39,1.33,1.37,648277,0
+DNN.US,D,20120727,000000,1.38,1.39,1.36,1.39,458471,0
+DNN.US,D,20120730,000000,1.38,1.4,1.38,1.39,282470,0
+DNN.US,D,20120731,000000,1.39,1.39,1.35,1.35,283121,0
+DNN.US,D,20120801,000000,1.35,1.37,1.3,1.31,463023,0
+DNN.US,D,20120802,000000,1.3,1.31,1.29,1.29,404974,0
+DNN.US,D,20120803,000000,1.34,1.34,1.28,1.3,509830,0
+DNN.US,D,20120806,000000,1.28,1.31,1.28,1.3,290202,0
+DNN.US,D,20120807,000000,1.33,1.36,1.3,1.35,546487,0
+DNN.US,D,20120808,000000,1.33,1.35,1.31,1.32,322753,0
+DNN.US,D,20120809,000000,1.31,1.34,1.31,1.32,236742,0
+DNN.US,D,20120810,000000,1.31,1.34,1.3,1.33,200791,0
+DNN.US,D,20120813,000000,1.32,1.33,1.31,1.31,182521,0
+DNN.US,D,20120814,000000,1.32,1.36,1.31,1.34,390095,0
+DNN.US,D,20120815,000000,1.33,1.4,1.33,1.39,991993,0
+DNN.US,D,20120816,000000,1.38,1.44,1.38,1.44,1064955,0
+DNN.US,D,20120817,000000,1.45,1.5,1.44,1.46,559101,0
+DNN.US,D,20120820,000000,1.44,1.46,1.41,1.41,363625,0
+DNN.US,D,20120821,000000,1.44,1.46,1.41,1.42,432767,0
+DNN.US,D,20120822,000000,1.39,1.46,1.39,1.44,330999,0
+DNN.US,D,20120823,000000,1.44,1.46,1.42,1.43,379958,0
+DNN.US,D,20120824,000000,1.42,1.45,1.42,1.43,330781,0
+DNN.US,D,20120827,000000,1.42,1.44,1.36,1.41,505189,0
+DNN.US,D,20120828,000000,1.41,1.42,1.4,1.4,193308,0
+DNN.US,D,20120829,000000,1.4,1.42,1.39,1.39,213793,0
+DNN.US,D,20120830,000000,1.4,1.41,1.38,1.39,226208,0
+DNN.US,D,20120831,000000,1.39,1.41,1.38,1.4,418869,0
+DNN.US,D,20120904,000000,1.39,1.43,1.38,1.41,442654,0
+DNN.US,D,20120905,000000,1.4,1.42,1.39,1.42,139455,0
+DNN.US,D,20120906,000000,1.41,1.43,1.4,1.41,275026,0
+DNN.US,D,20120907,000000,1.42,1.46,1.41,1.45,711576,0
+DNN.US,D,20120910,000000,1.43,1.45,1.42,1.43,283437,0
+DNN.US,D,20120911,000000,1.42,1.44,1.42,1.43,124993,0
+DNN.US,D,20120912,000000,1.43,1.45,1.42,1.42,216081,0
+DNN.US,D,20120913,000000,1.42,1.45,1.42,1.43,714249,0
+DNN.US,D,20120914,000000,1.45,1.49,1.45,1.46,746554,0
+DNN.US,D,20120917,000000,1.46,1.47,1.43,1.45,279000,0
+DNN.US,D,20120918,000000,1.45,1.72,1.44,1.72,13829966,0
+DNN.US,D,20120919,000000,1.67,1.7,1.6,1.66,2593596,0
+DNN.US,D,20120920,000000,1.63,1.64,1.55,1.6,1745067,0
+DNN.US,D,20120921,000000,1.64,1.64,1.57,1.59,906185,0
+DNN.US,D,20120924,000000,1.56,1.6,1.52,1.53,992150,0
+DNN.US,D,20120925,000000,1.52,1.55,1.46,1.48,2082338,0
+DNN.US,D,20120926,000000,1.48,1.5,1.41,1.44,1550237,0
+DNN.US,D,20120927,000000,1.47,1.51,1.43,1.44,1040763,0
+DNN.US,D,20120928,000000,1.44,1.49,1.44,1.49,505543,0
+DNN.US,D,20121001,000000,1.51,1.52,1.47,1.49,547676,0
+DNN.US,D,20121002,000000,1.5,1.5,1.46,1.46,332256,0
+DNN.US,D,20121003,000000,1.45,1.47,1.44,1.44,330610,0
+DNN.US,D,20121004,000000,1.44,1.47,1.44,1.45,319674,0
+DNN.US,D,20121005,000000,1.47,1.5,1.41,1.42,1038731,0
+DNN.US,D,20121008,000000,1.42,1.43,1.4,1.41,431419,0
+DNN.US,D,20121009,000000,1.42,1.43,1.36,1.36,880363,0
+DNN.US,D,20121010,000000,1.37,1.41,1.35,1.35,700188,0
+DNN.US,D,20121011,000000,1.35,1.37,1.33,1.35,697259,0
+DNN.US,D,20121012,000000,1.36,1.38,1.35,1.38,554090,0
+DNN.US,D,20121015,000000,1.37,1.38,1.34,1.34,487928,0
+DNN.US,D,20121016,000000,1.36,1.39,1.33,1.38,433356,0
+DNN.US,D,20121017,000000,1.4,1.4,1.36,1.37,348999,0
+DNN.US,D,20121018,000000,1.37,1.39,1.36,1.38,376356,0
+DNN.US,D,20121019,000000,1.36,1.37,1.34,1.34,376107,0
+DNN.US,D,20121022,000000,1.33,1.36,1.33,1.35,258482,0
+DNN.US,D,20121023,000000,1.33,1.34,1.31,1.34,564789,0
+DNN.US,D,20121024,000000,1.34,1.34,1.3,1.3,424769,0
+DNN.US,D,20121025,000000,1.3,1.34,1.27,1.28,738841,0
+DNN.US,D,20121026,000000,1.28,1.31,1.27,1.3,601764,0
+DNN.US,D,20121031,000000,1.28,1.3,1.26,1.3,620740,0
+DNN.US,D,20121101,000000,1.29,1.3,1.26,1.29,1200556,0
+DNN.US,D,20121102,000000,1.29,1.29,1.25,1.27,443752,0
+DNN.US,D,20121105,000000,1.25,1.26,1.23,1.23,363745,0
+DNN.US,D,20121106,000000,1.25,1.25,1.23,1.25,389915,0
+DNN.US,D,20121107,000000,1.23,1.24,1.15,1.17,1311777,0
+DNN.US,D,20121108,000000,1.17,1.2,1.17,1.17,583946,0
+DNN.US,D,20121109,000000,1.16,1.18,1.15,1.18,507343,0
+DNN.US,D,20121112,000000,1.18,1.23,1.18,1.2,438412,0
+DNN.US,D,20121113,000000,1.19,1.22,1.15,1.15,621332,0
+DNN.US,D,20121114,000000,1.15,1.18,1.09,1.1,1216813,0
+DNN.US,D,20121115,000000,1.09,1.1,1.04,1.05,1884860,0
+DNN.US,D,20121116,000000,1.06,1.07,1.03,1.06,564600,0
+DNN.US,D,20121119,000000,1.08,1.09,1.05,1.08,648438,0
+DNN.US,D,20121120,000000,1.08,1.11,1.07,1.11,1094279,0
+DNN.US,D,20121121,000000,1.11,1.13,1.07,1.1,504125,0
+DNN.US,D,20121123,000000,1.1,1.14,1.1,1.14,421539,0
+DNN.US,D,20121126,000000,1.15,1.15,1.13,1.13,484977,0
+DNN.US,D,20121127,000000,1.14,1.14,1.12,1.13,203763,0
+DNN.US,D,20121128,000000,1.11,1.12,1.09,1.12,602601,0
+DNN.US,D,20121129,000000,1.12,1.13,1.09,1.13,977816,0
+DNN.US,D,20121130,000000,1.12,1.13,1.1,1.12,309120,0
+DNN.US,D,20121203,000000,1.11,1.14,1.09,1.09,525455,0
+DNN.US,D,20121204,000000,1.1,1.1,1.06,1.07,618105,0
+DNN.US,D,20121205,000000,1.06,1.1,1.06,1.1,523903,0
+DNN.US,D,20121206,000000,1.11,1.17,1.08,1.15,2277262,0
+DNN.US,D,20121207,000000,1.16,1.17,1.13,1.14,467232,0
+DNN.US,D,20121210,000000,1.14,1.24,1.14,1.23,792035,0
+DNN.US,D,20121211,000000,1.25,1.28,1.2,1.21,687125,0
+DNN.US,D,20121212,000000,1.21,1.26,1.21,1.24,402456,0
+DNN.US,D,20121213,000000,1.22,1.24,1.19,1.2,272754,0
+DNN.US,D,20121214,000000,1.2,1.24,1.2,1.22,335000,0
+DNN.US,D,20121217,000000,1.24,1.3,1.23,1.23,1174745,0
+DNN.US,D,20121218,000000,1.25,1.27,1.23,1.25,843928,0
+DNN.US,D,20121219,000000,1.23,1.28,1.23,1.24,822160,0
+DNN.US,D,20121220,000000,1.23,1.29,1.23,1.28,839898,0
+DNN.US,D,20121221,000000,1.27,1.27,1.21,1.22,714023,0
+DNN.US,D,20121224,000000,1.22,1.24,1.2,1.23,255170,0
+DNN.US,D,20121226,000000,1.25,1.25,1.2,1.21,477193,0
+DNN.US,D,20121227,000000,1.22,1.23,1.19,1.21,687928,0
+DNN.US,D,20121228,000000,1.21,1.21,1.15,1.19,809045,0
+DNN.US,D,20121231,000000,1.17,1.25,1.17,1.25,684703,0
+DNN.US,D,20130102,000000,1.28,1.29,1.23,1.26,577435,0
+DNN.US,D,20130103,000000,1.24,1.27,1.23,1.24,392908,0
+DNN.US,D,20130104,000000,1.23,1.24,1.2,1.22,687601,0
+DNN.US,D,20130107,000000,1.2,1.25,1.2,1.25,494518,0
+DNN.US,D,20130108,000000,1.23,1.3,1.23,1.3,1610135,0
+DNN.US,D,20130109,000000,1.34,1.38,1.3,1.35,2395957,0
+DNN.US,D,20130110,000000,1.35,1.43,1.35,1.42,1358025,0
+DNN.US,D,20130111,000000,1.45,1.48,1.39,1.41,1232412,0
+DNN.US,D,20130114,000000,1.45,1.54,1.44,1.46,1386162,0
+DNN.US,D,20130115,000000,1.47,1.51,1.45,1.46,1036979,0
+DNN.US,D,20130116,000000,1.47,1.52,1.46,1.5,1094744,0
+DNN.US,D,20130117,000000,1.51,1.62,1.5,1.59,2831126,0
+DNN.US,D,20130118,000000,1.61,1.61,1.51,1.52,1162023,0
+DNN.US,D,20130122,000000,1.55,1.55,1.46,1.52,763549,0
+DNN.US,D,20130123,000000,1.53,1.54,1.47,1.5,524942,0
+DNN.US,D,20130124,000000,1.5,1.52,1.47,1.5,1874039,0
+DNN.US,D,20130125,000000,1.51,1.51,1.45,1.47,598178,0
+DNN.US,D,20130128,000000,1.45,1.46,1.39,1.4,830413,0
+DNN.US,D,20130129,000000,1.41,1.42,1.36,1.41,714017,0
+DNN.US,D,20130130,000000,1.39,1.41,1.37,1.37,521710,0
+DNN.US,D,20130131,000000,1.38,1.39,1.35,1.35,502928,0
+DNN.US,D,20130201,000000,1.35,1.48,1.33,1.47,1413516,0
+DNN.US,D,20130204,000000,1.47,1.47,1.41,1.45,488146,0
+DNN.US,D,20130205,000000,1.46,1.47,1.42,1.44,302510,0
+DNN.US,D,20130206,000000,1.44,1.44,1.42,1.42,204529,0
+DNN.US,D,20130207,000000,1.43,1.44,1.4,1.42,339047,0
+DNN.US,D,20130208,000000,1.4,1.41,1.39,1.41,265059,0
+DNN.US,D,20130211,000000,1.4,1.4,1.34,1.34,770912,0
+DNN.US,D,20130212,000000,1.34,1.35,1.29,1.33,624746,0
+DNN.US,D,20130213,000000,1.32,1.33,1.29,1.33,522542,0
+DNN.US,D,20130214,000000,1.33,1.39,1.32,1.36,396537,0
+DNN.US,D,20130215,000000,1.37,1.38,1.33,1.34,303132,0
+DNN.US,D,20130219,000000,1.35,1.35,1.31,1.34,569117,0
+DNN.US,D,20130220,000000,1.32,1.34,1.28,1.28,1328181,0
+DNN.US,D,20130221,000000,1.26,1.3,1.25,1.29,861759,0
+DNN.US,D,20130222,000000,1.28,1.3,1.27,1.28,279740,0
+DNN.US,D,20130225,000000,1.28,1.29,1.22,1.22,659644,0
+DNN.US,D,20130226,000000,1.23,1.25,1.2,1.21,869497,0
+DNN.US,D,20130227,000000,1.22,1.26,1.22,1.24,770355,0
+DNN.US,D,20130228,000000,1.26,1.29,1.25,1.29,1005366,0
+DNN.US,D,20130301,000000,1.3,1.3,1.25,1.25,701607,0
+DNN.US,D,20130304,000000,1.25,1.26,1.21,1.21,889364,0
+DNN.US,D,20130305,000000,1.22,1.23,1.18,1.21,558456,0
+DNN.US,D,20130306,000000,1.22,1.24,1.2,1.23,284736,0
+DNN.US,D,20130307,000000,1.24,1.28,1.21,1.27,632330,0
+DNN.US,D,20130308,000000,1.25,1.28,1.25,1.25,346976,0
+DNN.US,D,20130311,000000,1.26,1.29,1.24,1.27,469523,0
+DNN.US,D,20130312,000000,1.29,1.33,1.26,1.31,606223,0
+DNN.US,D,20130313,000000,1.33,1.38,1.31,1.36,892000,0
+DNN.US,D,20130314,000000,1.37,1.4,1.36,1.36,619183,0
+DNN.US,D,20130315,000000,1.36,1.45,1.32,1.45,1195111,0
+DNN.US,D,20130318,000000,1.4,1.43,1.36,1.37,878728,0
+DNN.US,D,20130319,000000,1.38,1.39,1.36,1.38,372660,0
+DNN.US,D,20130320,000000,1.38,1.39,1.37,1.37,239472,0
+DNN.US,D,20130321,000000,1.37,1.5,1.37,1.5,1304431,0
+DNN.US,D,20130322,000000,1.5,1.5,1.44,1.46,679079,0
+DNN.US,D,20130325,000000,1.45,1.5,1.44,1.46,588493,0
+DNN.US,D,20130326,000000,1.52,1.52,1.44,1.45,451815,0
+DNN.US,D,20130327,000000,1.44,1.47,1.36,1.36,616055,0
+DNN.US,D,20130328,000000,1.39,1.39,1.32,1.38,366457,0
+DNN.US,D,20130401,000000,1.37,1.4,1.32,1.32,430839,0
+DNN.US,D,20130402,000000,1.32,1.32,1.26,1.26,630489,0
+DNN.US,D,20130403,000000,1.26,1.29,1.24,1.26,880354,0
+DNN.US,D,20130404,000000,1.24,1.28,1.24,1.28,262145,0
+DNN.US,D,20130405,000000,1.25,1.27,1.23,1.25,332186,0
+DNN.US,D,20130408,000000,1.24,1.25,1.23,1.24,299814,0
+DNN.US,D,20130409,000000,1.24,1.3,1.23,1.29,331159,0
+DNN.US,D,20130410,000000,1.27,1.29,1.25,1.25,295911,0
+DNN.US,D,20130411,000000,1.25,1.3,1.25,1.29,319320,0
+DNN.US,D,20130412,000000,1.26,1.27,1.23,1.23,272560,0
+DNN.US,D,20130415,000000,1.23,1.25,1.18,1.19,1152389,0
+DNN.US,D,20130416,000000,1.2,1.24,1.2,1.23,451627,0
+DNN.US,D,20130417,000000,1.2,1.21,1.17,1.2,604995,0
+DNN.US,D,20130418,000000,1.18,1.2,1.17,1.19,459674,0
+DNN.US,D,20130419,000000,1.18,1.19,1.15,1.15,372832,0
+DNN.US,D,20130422,000000,1.16,1.18,1.15,1.18,335807,0
+DNN.US,D,20130423,000000,1.18,1.21,1.16,1.18,235656,0
+DNN.US,D,20130424,000000,1.2,1.28,1.18,1.23,695408,0
+DNN.US,D,20130425,000000,1.24,1.25,1.22,1.24,331673,0
+DNN.US,D,20130426,000000,1.25,1.25,1.22,1.23,355794,0
+DNN.US,D,20130429,000000,1.24,1.25,1.21,1.21,186220,0
+DNN.US,D,20130430,000000,1.22,1.24,1.21,1.24,207552,0
+DNN.US,D,20130501,000000,1.21,1.22,1.18,1.2,187201,0
+DNN.US,D,20130502,000000,1.21,1.22,1.15,1.16,455075,0
+DNN.US,D,20130503,000000,1.16,1.19,1.15,1.19,1009287,0
+DNN.US,D,20130506,000000,1.19,1.19,1.16,1.19,689891,0
+DNN.US,D,20130507,000000,1.18,1.19,1.15,1.19,724522,0
+DNN.US,D,20130508,000000,1.22,1.28,1.2,1.25,2078714,0
+DNN.US,D,20130509,000000,1.21,1.27,1.2,1.2,755907,0
+DNN.US,D,20130510,000000,1.2,1.22,1.19,1.2,398345,0
+DNN.US,D,20130513,000000,1.21,1.23,1.19,1.19,522024,0
+DNN.US,D,20130514,000000,1.18,1.19,1.17,1.18,868822,0
+DNN.US,D,20130515,000000,1.19,1.19,1.15,1.16,585382,0
+DNN.US,D,20130516,000000,1.17,1.23,1.16,1.23,1153441,0
+DNN.US,D,20130517,000000,1.23,1.23,1.2,1.2,722782,0
+DNN.US,D,20130520,000000,1.21,1.27,1.2,1.27,656072,0
+DNN.US,D,20130521,000000,1.24,1.25,1.2,1.23,669101,0
+DNN.US,D,20130522,000000,1.23,1.25,1.18,1.18,706753,0
+DNN.US,D,20130523,000000,1.19,1.22,1.17,1.18,468661,0
+DNN.US,D,20130524,000000,1.18,1.23,1.18,1.22,872866,0
+DNN.US,D,20130528,000000,1.25,1.26,1.21,1.21,582587,0
+DNN.US,D,20130529,000000,1.25,1.26,1.22,1.26,615079,0
+DNN.US,D,20130530,000000,1.25,1.29,1.24,1.29,1136969,0
+DNN.US,D,20130531,000000,1.26,1.29,1.26,1.27,669003,0
+DNN.US,D,20130603,000000,1.28,1.31,1.27,1.28,1452329,0
+DNN.US,D,20130604,000000,1.27,1.34,1.27,1.32,1130122,0
+DNN.US,D,20130605,000000,1.32,1.39,1.32,1.35,1951183,0
+DNN.US,D,20130606,000000,1.36,1.38,1.29,1.32,838965,0
+DNN.US,D,20130607,000000,1.33,1.34,1.28,1.3,536400,0
+DNN.US,D,20130610,000000,1.3,1.3,1.25,1.26,745190,0
+DNN.US,D,20130611,000000,1.24,1.25,1.23,1.24,667439,0
+DNN.US,D,20130612,000000,1.25,1.25,1.2,1.22,633420,0
+DNN.US,D,20130613,000000,1.21,1.24,1.2,1.21,402518,0
+DNN.US,D,20130614,000000,1.23,1.28,1.22,1.24,435260,0
+DNN.US,D,20130617,000000,1.28,1.28,1.22,1.24,422804,0
+DNN.US,D,20130618,000000,1.24,1.26,1.22,1.22,428934,0
+DNN.US,D,20130619,000000,1.22,1.25,1.21,1.22,425024,0
+DNN.US,D,20130620,000000,1.18,1.2,1.16,1.18,1206461,0
+DNN.US,D,20130621,000000,1.18,1.18,1.16,1.18,573691,0
+DNN.US,D,20130624,000000,1.18,1.19,1.15,1.17,684163,0
+DNN.US,D,20130625,000000,1.16,1.2,1.16,1.19,1042890,0
+DNN.US,D,20130626,000000,1.19,1.19,1.16,1.16,568871,0
+DNN.US,D,20130627,000000,1.17,1.19,1.17,1.18,450813,0
+DNN.US,D,20130628,000000,1.2,1.2,1.16,1.18,616865,0
+DNN.US,D,20130701,000000,1.17,1.18,1.16,1.17,505214,0
+DNN.US,D,20130702,000000,1.17,1.19,1.16,1.16,447973,0
+DNN.US,D,20130703,000000,1.18,1.19,1.17,1.19,173281,0
+DNN.US,D,20130705,000000,1.19,1.19,1.16,1.16,375657,0
+DNN.US,D,20130708,000000,1.17,1.19,1.16,1.19,861697,0
+DNN.US,D,20130709,000000,1.19,1.23,1.18,1.21,756920,0
+DNN.US,D,20130710,000000,1.24,1.27,1.21,1.27,996510,0
+DNN.US,D,20130711,000000,1.27,1.3,1.26,1.26,723132,0
+DNN.US,D,20130712,000000,1.27,1.28,1.22,1.24,376300,0
+DNN.US,D,20130715,000000,1.23,1.26,1.2,1.2,488674,0
+DNN.US,D,20130716,000000,1.2,1.27,1.2,1.27,716863,0
+DNN.US,D,20130717,000000,1.26,1.26,1.22,1.22,597954,0
+DNN.US,D,20130718,000000,1.23,1.28,1.23,1.23,637218,0
+DNN.US,D,20130719,000000,1.24,1.26,1.2,1.25,622488,0
+DNN.US,D,20130722,000000,1.25,1.35,1.22,1.32,4408264,0
+DNN.US,D,20130723,000000,1.33,1.34,1.27,1.3,1857480,0
+DNN.US,D,20130724,000000,1.32,1.41,1.32,1.33,2048335,0
+DNN.US,D,20130725,000000,1.32,1.38,1.3,1.32,1020324,0
+DNN.US,D,20130726,000000,1.35,1.37,1.31,1.34,1628848,0
+DNN.US,D,20130729,000000,1.36,1.39,1.31,1.31,1824162,0
+DNN.US,D,20130730,000000,1.31,1.33,1.25,1.32,954418,0
+DNN.US,D,20130731,000000,1.32,1.32,1.26,1.27,825939,0
+DNN.US,D,20130801,000000,1.28,1.29,1.25,1.28,509720,0
+DNN.US,D,20130802,000000,1.29,1.29,1.22,1.24,672353,0
+DNN.US,D,20130805,000000,1.23,1.26,1.23,1.23,273909,0
+DNN.US,D,20130806,000000,1.23,1.25,1.2,1.21,619967,0
+DNN.US,D,20130807,000000,1.2,1.24,1.2,1.21,459083,0
+DNN.US,D,20130808,000000,1.21,1.25,1.21,1.25,429595,0
+DNN.US,D,20130809,000000,1.24,1.25,1.22,1.25,332419,0
+DNN.US,D,20130812,000000,1.25,1.26,1.23,1.26,559267,0
+DNN.US,D,20130813,000000,1.25,1.25,1.22,1.22,372757,0
+DNN.US,D,20130814,000000,1.22,1.24,1.22,1.23,304630,0
+DNN.US,D,20130815,000000,1.22,1.23,1.2,1.22,446431,0
+DNN.US,D,20130816,000000,1.21,1.23,1.2,1.2,356337,0
+DNN.US,D,20130819,000000,1.2,1.21,1.18,1.18,488028,0
+DNN.US,D,20130820,000000,1.18,1.2,1.17,1.2,908739,0
+DNN.US,D,20130821,000000,1.19,1.19,1.16,1.17,1182969,0
+DNN.US,D,20130822,000000,1.17,1.19,1.17,1.17,307258,0
+DNN.US,D,20130823,000000,1.18,1.2,1.18,1.2,505194,0
+DNN.US,D,20130826,000000,1.2,1.21,1.17,1.17,710493,0
+DNN.US,D,20130827,000000,1.18,1.19,1.17,1.17,592125,0
+DNN.US,D,20130828,000000,1.17,1.18,1.16,1.17,753442,0
+DNN.US,D,20130829,000000,1.17,1.17,1.15,1.15,846651,0
+DNN.US,D,20130830,000000,1.15,1.18,1.15,1.16,501242,0
+DNN.US,D,20130903,000000,1.15,1.17,1.13,1.14,695109,0
+DNN.US,D,20130904,000000,1.13,1.14,1.1,1.14,1202772,0
+DNN.US,D,20130905,000000,1.16,1.18,1.15,1.16,441280,0
+DNN.US,D,20130906,000000,1.15,1.19,1.15,1.17,594244,0
+DNN.US,D,20130909,000000,1.16,1.17,1.15,1.15,533629,0
+DNN.US,D,20130910,000000,1.16,1.18,1.16,1.18,679238,0
+DNN.US,D,20130911,000000,1.19,1.2,1.17,1.2,617808,0
+DNN.US,D,20130912,000000,1.2,1.2,1.15,1.16,465652,0
+DNN.US,D,20130913,000000,1.16,1.17,1.16,1.16,241990,0
+DNN.US,D,20130916,000000,1.17,1.17,1.15,1.15,710575,0
+DNN.US,D,20130917,000000,1.15,1.15,1.07,1.1,1969870,0
+DNN.US,D,20130918,000000,1.11,1.12,1.08,1.1,1564951,0
+DNN.US,D,20130919,000000,1.11,1.13,1.1,1.12,684282,0
+DNN.US,D,20130920,000000,1.12,1.12,1.09,1.09,452601,0
+DNN.US,D,20130923,000000,1.08,1.11,1.08,1.1,331118,0
+DNN.US,D,20130924,000000,1.1,1.11,1.07,1.09,618899,0
+DNN.US,D,20130925,000000,1.08,1.1,1.07,1.09,980909,0
+DNN.US,D,20130926,000000,1.08,1.11,1.07,1.09,539587,0
+DNN.US,D,20130927,000000,1.1,1.1,1.08,1.1,627530,0
+DNN.US,D,20130930,000000,1.09,1.1,1.08,1.08,418595,0
+DNN.US,D,20131001,000000,1.09,1.1,1.08,1.1,498101,0
+DNN.US,D,20131002,000000,1.1,1.16,1.09,1.16,1267271,0
+DNN.US,D,20131003,000000,1.15,1.15,1.1,1.11,510817,0
+DNN.US,D,20131004,000000,1.11,1.12,1.07,1.09,1426269,0
+DNN.US,D,20131007,000000,1.07,1.09,1.04,1.05,1820803,0
+DNN.US,D,20131008,000000,1.05,1.05,1.01,1.02,1125748,0
+DNN.US,D,20131009,000000,1.02,1.02,0.97,1.02,1439898,0
+DNN.US,D,20131010,000000,1.02,1.05,1.01,1.02,752395,0
+DNN.US,D,20131011,000000,1.02,1.02,0.99,1.01,562125,0
+DNN.US,D,20131014,000000,1.01,1.03,0.99,1.03,535262,0
+DNN.US,D,20131015,000000,1.02,1.04,1,1.01,825047,0
+DNN.US,D,20131016,000000,1.01,1.02,0.99,1.01,794685,0
+DNN.US,D,20131017,000000,1.01,1.03,1,1.01,613132,0
+DNN.US,D,20131018,000000,1.01,1.01,0.99,1,855973,0
+DNN.US,D,20131021,000000,1,1.05,1,1.03,1186339,0
+DNN.US,D,20131022,000000,1.02,1.06,1,1.03,895844,0
+DNN.US,D,20131023,000000,1.01,1.04,1.01,1.04,495850,0
+DNN.US,D,20131024,000000,1.04,1.06,1.03,1.04,455119,0
+DNN.US,D,20131025,000000,1.05,1.09,1.04,1.08,946559,0
+DNN.US,D,20131028,000000,1.1,1.1,1.06,1.06,615011,0
+DNN.US,D,20131029,000000,1.08,1.12,1.07,1.08,1215619,0
+DNN.US,D,20131030,000000,1.1,1.1,1.07,1.09,931540,0
+DNN.US,D,20131031,000000,1.1,1.1,1.08,1.09,475900,0
+DNN.US,D,20131101,000000,1.08,1.09,1.05,1.05,706678,0
+DNN.US,D,20131104,000000,1.07,1.09,1.05,1.07,544070,0
+DNN.US,D,20131105,000000,1.09,1.09,1.06,1.07,829695,0
+DNN.US,D,20131106,000000,1.08,1.1,1.07,1.1,668640,0
+DNN.US,D,20131107,000000,1.1,1.1,1.08,1.08,548356,0
+DNN.US,D,20131108,000000,1.09,1.1,1.08,1.1,415530,0
+DNN.US,D,20131111,000000,1.09,1.1,1.08,1.09,235988,0
+DNN.US,D,20131112,000000,1.09,1.09,1.07,1.08,422850,0
+DNN.US,D,20131113,000000,1.08,1.09,1.07,1.08,924272,0
+DNN.US,D,20131114,000000,1.09,1.12,1.07,1.08,1630230,0
+DNN.US,D,20131115,000000,1.08,1.1,1.08,1.09,342660,0
+DNN.US,D,20131118,000000,1.09,1.09,1.08,1.08,221572,0
+DNN.US,D,20131119,000000,1.07,1.09,1.07,1.08,286824,0
+DNN.US,D,20131120,000000,1.08,1.13,1.08,1.09,1372478,0
+DNN.US,D,20131121,000000,1.09,1.14,1.08,1.14,770834,0
+DNN.US,D,20131122,000000,1.1,1.18,1.1,1.17,1425587,0
+DNN.US,D,20131125,000000,1.16,1.19,1.15,1.17,1014953,0
+DNN.US,D,20131126,000000,1.17,1.18,1.15,1.15,1324442,0
+DNN.US,D,20131127,000000,1.18,1.18,1.15,1.15,443144,0
+DNN.US,D,20131129,000000,1.15,1.16,1.14,1.15,234872,0
+DNN.US,D,20131202,000000,1.13,1.16,1.1,1.1,719670,0
+DNN.US,D,20131203,000000,1.09,1.1,1.07,1.08,652089,0
+DNN.US,D,20131204,000000,1.08,1.1,1.07,1.1,498357,0
+DNN.US,D,20131205,000000,1.11,1.11,1.09,1.1,241266,0
+DNN.US,D,20131206,000000,1.09,1.13,1.09,1.13,414245,0
+DNN.US,D,20131209,000000,1.13,1.13,1.08,1.08,902670,0
+DNN.US,D,20131210,000000,1.08,1.16,1.08,1.15,1189299,0
+DNN.US,D,20131211,000000,1.15,1.15,1.11,1.12,932520,0
+DNN.US,D,20131212,000000,1.12,1.14,1.11,1.13,936902,0
+DNN.US,D,20131213,000000,1.13,1.13,1.12,1.12,399307,0
+DNN.US,D,20131216,000000,1.13,1.14,1.12,1.13,673919,0
+DNN.US,D,20131217,000000,1.14,1.16,1.12,1.16,936854,0
+DNN.US,D,20131218,000000,1.17,1.17,1.14,1.16,434786,0
+DNN.US,D,20131219,000000,1.15,1.18,1.14,1.15,845886,0
+DNN.US,D,20131220,000000,1.15,1.16,1.14,1.14,808871,0
+DNN.US,D,20131223,000000,1.14,1.18,1.14,1.18,747737,0
+DNN.US,D,20131224,000000,1.18,1.19,1.17,1.18,521923,0
+DNN.US,D,20131226,000000,1.18,1.24,1.17,1.23,2385731,0
+DNN.US,D,20131227,000000,1.2,1.22,1.16,1.22,1672387,0
+DNN.US,D,20131230,000000,1.22,1.26,1.22,1.24,1144082,0
+DNN.US,D,20131231,000000,1.24,1.25,1.2,1.2,881593,0
+DNN.US,D,20140102,000000,1.22,1.23,1.18,1.18,699961,0
+DNN.US,D,20140103,000000,1.18,1.2,1.16,1.17,800020,0
+DNN.US,D,20140106,000000,1.18,1.18,1.16,1.16,656082,0
+DNN.US,D,20140107,000000,1.18,1.18,1.16,1.16,724233,0
+DNN.US,D,20140108,000000,1.17,1.22,1.17,1.22,817058,0
+DNN.US,D,20140109,000000,1.22,1.22,1.17,1.18,981549,0
+DNN.US,D,20140110,000000,1.19,1.21,1.18,1.19,775459,0
+DNN.US,D,20140113,000000,1.2,1.23,1.19,1.21,1083017,0
+DNN.US,D,20140114,000000,1.21,1.25,1.21,1.23,2034861,0
+DNN.US,D,20140115,000000,1.24,1.33,1.22,1.3,2791726,0
+DNN.US,D,20140116,000000,1.32,1.35,1.3,1.3,1584951,0
+DNN.US,D,20140117,000000,1.3,1.35,1.29,1.32,1304041,0
+DNN.US,D,20140121,000000,1.33,1.45,1.33,1.39,3844543,0
+DNN.US,D,20140122,000000,1.4,1.46,1.34,1.4,3330953,0
+DNN.US,D,20140123,000000,1.4,1.42,1.35,1.37,1352814,0
+DNN.US,D,20140124,000000,1.33,1.36,1.29,1.29,2741486,0
+DNN.US,D,20140127,000000,1.33,1.36,1.29,1.33,1774195,0
+DNN.US,D,20140128,000000,1.35,1.4,1.34,1.39,1106895,0
+DNN.US,D,20140129,000000,1.4,1.41,1.36,1.37,699496,0
+DNN.US,D,20140130,000000,1.39,1.43,1.36,1.42,1406259,0
+DNN.US,D,20140131,000000,1.41,1.41,1.37,1.37,718518,0
+DNN.US,D,20140203,000000,1.37,1.4,1.27,1.27,1723759,0
+DNN.US,D,20140204,000000,1.27,1.28,1.22,1.24,1863425,0
+DNN.US,D,20140205,000000,1.22,1.3,1.22,1.26,1118683,0
+DNN.US,D,20140206,000000,1.26,1.31,1.26,1.28,548453,0
+DNN.US,D,20140207,000000,1.28,1.33,1.28,1.32,893853,0
+DNN.US,D,20140210,000000,1.33,1.35,1.29,1.3,761915,0
+DNN.US,D,20140211,000000,1.29,1.32,1.28,1.29,715100,0
+DNN.US,D,20140212,000000,1.31,1.37,1.3,1.35,1329815,0
+DNN.US,D,20140213,000000,1.37,1.37,1.33,1.34,609681,0
+DNN.US,D,20140214,000000,1.35,1.36,1.32,1.35,654722,0
+DNN.US,D,20140218,000000,1.35,1.36,1.32,1.35,891584,0
+DNN.US,D,20140219,000000,1.34,1.34,1.29,1.3,1410389,0
+DNN.US,D,20140220,000000,1.29,1.29,1.24,1.26,1095215,0
+DNN.US,D,20140221,000000,1.27,1.34,1.27,1.34,1308064,0
+DNN.US,D,20140224,000000,1.35,1.42,1.35,1.38,2796979,0
+DNN.US,D,20140225,000000,1.41,1.51,1.38,1.51,6240986,0
+DNN.US,D,20140226,000000,1.61,1.7,1.58,1.62,6371274,0
+DNN.US,D,20140227,000000,1.65,1.66,1.56,1.58,1947042,0
+DNN.US,D,20140228,000000,1.59,1.64,1.57,1.63,1588860,0
+DNN.US,D,20140303,000000,1.62,1.65,1.57,1.64,2119356,0
+DNN.US,D,20140304,000000,1.64,1.76,1.64,1.74,3149124,0
+DNN.US,D,20140305,000000,1.75,1.75,1.67,1.69,2099658,0
+DNN.US,D,20140306,000000,1.7,1.75,1.65,1.65,1447516,0
+DNN.US,D,20140307,000000,1.63,1.65,1.6,1.64,1429799,0
+DNN.US,D,20140310,000000,1.64,1.65,1.59,1.6,1241914,0
+DNN.US,D,20140311,000000,1.64,1.66,1.51,1.52,2220339,0
+DNN.US,D,20140312,000000,1.5,1.6,1.47,1.6,1552181,0
+DNN.US,D,20140313,000000,1.62,1.66,1.59,1.59,1670009,0
+DNN.US,D,20140314,000000,1.59,1.61,1.54,1.55,767958,0
+DNN.US,D,20140317,000000,1.55,1.58,1.55,1.56,788341,0
+DNN.US,D,20140318,000000,1.55,1.62,1.55,1.6,899229,0
+DNN.US,D,20140319,000000,1.6,1.61,1.55,1.55,910723,0
+DNN.US,D,20140320,000000,1.61,1.68,1.58,1.64,1620401,0
+DNN.US,D,20140321,000000,1.66,1.67,1.56,1.56,3840462,0
+DNN.US,D,20140324,000000,1.55,1.56,1.44,1.49,2107978,0
+DNN.US,D,20140325,000000,1.49,1.49,1.45,1.46,905809,0
+DNN.US,D,20140326,000000,1.48,1.5,1.44,1.44,1197700,0
+DNN.US,D,20140327,000000,1.44,1.49,1.44,1.49,895985,0
+DNN.US,D,20140328,000000,1.5,1.55,1.45,1.45,1335998,0
+DNN.US,D,20140331,000000,1.48,1.49,1.45,1.47,660593,0
+DNN.US,D,20140401,000000,1.51,1.6,1.49,1.58,1660632,0
+DNN.US,D,20140402,000000,1.56,1.6,1.56,1.6,714832,0
+DNN.US,D,20140403,000000,1.58,1.59,1.55,1.55,642229,0
+DNN.US,D,20140404,000000,1.56,1.63,1.56,1.58,959566,0
+DNN.US,D,20140407,000000,1.56,1.59,1.5,1.5,1976095,0
+DNN.US,D,20140408,000000,1.5,1.55,1.5,1.52,599113,0
+DNN.US,D,20140409,000000,1.52,1.55,1.51,1.53,990209,0
+DNN.US,D,20140410,000000,1.52,1.56,1.5,1.5,702854,0
+DNN.US,D,20140411,000000,1.5,1.53,1.5,1.52,514865,0
+DNN.US,D,20140414,000000,1.52,1.56,1.5,1.51,852439,0
+DNN.US,D,20140415,000000,1.51,1.52,1.45,1.47,1171964,0
+DNN.US,D,20140416,000000,1.47,1.5,1.47,1.47,275811,0
+DNN.US,D,20140417,000000,1.47,1.52,1.47,1.5,372567,0
+DNN.US,D,20140421,000000,1.5,1.55,1.47,1.51,457399,0
+DNN.US,D,20140422,000000,1.53,1.53,1.47,1.47,443165,0
+DNN.US,D,20140423,000000,1.45,1.49,1.44,1.47,657588,0
+DNN.US,D,20140424,000000,1.49,1.49,1.45,1.45,511348,0
+DNN.US,D,20140425,000000,1.45,1.47,1.41,1.41,831548,0
+DNN.US,D,20140428,000000,1.4,1.41,1.31,1.34,1632927,0
+DNN.US,D,20140429,000000,1.33,1.35,1.28,1.31,1135716,0
+DNN.US,D,20140430,000000,1.28,1.37,1.28,1.37,861927,0
+DNN.US,D,20140501,000000,1.37,1.38,1.31,1.32,753912,0
+DNN.US,D,20140502,000000,1.32,1.34,1.29,1.32,731352,0
+DNN.US,D,20140505,000000,1.3,1.32,1.29,1.3,369486,0
+DNN.US,D,20140506,000000,1.29,1.29,1.24,1.25,885457,0
+DNN.US,D,20140507,000000,1.24,1.28,1.19,1.22,1567855,0
+DNN.US,D,20140508,000000,1.2,1.22,1.18,1.18,1558746,0
+DNN.US,D,20140509,000000,1.17,1.2,1.14,1.2,1420252,0
+DNN.US,D,20140512,000000,1.19,1.23,1.16,1.22,929705,0
+DNN.US,D,20140513,000000,1.23,1.25,1.2,1.24,1087305,0
+DNN.US,D,20140514,000000,1.25,1.25,1.18,1.19,930821,0
+DNN.US,D,20140515,000000,1.2,1.22,1.16,1.2,884027,0
+DNN.US,D,20140516,000000,1.2,1.2,1.16,1.16,988708,0
+DNN.US,D,20140519,000000,1.17,1.22,1.16,1.2,547120,0
+DNN.US,D,20140520,000000,1.2,1.22,1.15,1.15,1044172,0
+DNN.US,D,20140521,000000,1.16,1.18,1.15,1.16,669613,0
+DNN.US,D,20140522,000000,1.16,1.19,1.15,1.15,585957,0
+DNN.US,D,20140523,000000,1.17,1.22,1.16,1.19,819442,0
+DNN.US,D,20140527,000000,1.22,1.27,1.22,1.25,1183723,0
+DNN.US,D,20140528,000000,1.27,1.27,1.23,1.25,908612,0
+DNN.US,D,20140529,000000,1.26,1.26,1.22,1.23,721685,0
+DNN.US,D,20140530,000000,1.22,1.24,1.2,1.23,523929,0
+DNN.US,D,20140602,000000,1.23,1.24,1.18,1.2,449275,0
+DNN.US,D,20140603,000000,1.21,1.22,1.18,1.18,595525,0
+DNN.US,D,20140604,000000,1.19,1.21,1.16,1.18,546215,0
+DNN.US,D,20140605,000000,1.18,1.19,1.16,1.17,403403,0
+DNN.US,D,20140606,000000,1.18,1.18,1.16,1.18,304389,0
+DNN.US,D,20140609,000000,1.16,1.2,1.16,1.2,580771,0
+DNN.US,D,20140610,000000,1.19,1.2,1.18,1.19,331622,0
+DNN.US,D,20140611,000000,1.18,1.19,1.17,1.18,296522,0
+DNN.US,D,20140612,000000,1.2,1.2,1.17,1.17,262152,0
+DNN.US,D,20140613,000000,1.17,1.23,1.17,1.23,485751,0
+DNN.US,D,20140616,000000,1.23,1.25,1.2,1.23,382747,0
+DNN.US,D,20140617,000000,1.23,1.29,1.21,1.28,878286,0
+DNN.US,D,20140618,000000,1.3,1.3,1.26,1.26,402932,0
+DNN.US,D,20140619,000000,1.26,1.26,1.22,1.23,515844,0
+DNN.US,D,20140620,000000,1.25,1.26,1.22,1.23,226377,0
+DNN.US,D,20140623,000000,1.25,1.25,1.22,1.23,258126,0
+DNN.US,D,20140624,000000,1.23,1.24,1.2,1.2,262789,0
+DNN.US,D,20140625,000000,1.2,1.23,1.2,1.22,296834,0
+DNN.US,D,20140626,000000,1.22,1.23,1.2,1.22,316158,0
+DNN.US,D,20140627,000000,1.21,1.24,1.21,1.24,464850,0
+DNN.US,D,20140630,000000,1.22,1.27,1.22,1.23,514068,0
+DNN.US,D,20140701,000000,1.22,1.29,1.22,1.28,422671,0
+DNN.US,D,20140702,000000,1.29,1.34,1.28,1.32,1614100,0
+DNN.US,D,20140703,000000,1.32,1.35,1.29,1.35,338678,0
+DNN.US,D,20140707,000000,1.32,1.35,1.31,1.31,626465,0
+DNN.US,D,20140708,000000,1.31,1.32,1.27,1.31,1437026,0
+DNN.US,D,20140709,000000,1.31,1.31,1.26,1.28,598449,0
+DNN.US,D,20140710,000000,1.28,1.28,1.23,1.24,772197,0
+DNN.US,D,20140711,000000,1.25,1.26,1.24,1.25,289114,0
+DNN.US,D,20140714,000000,1.26,1.28,1.24,1.25,444685,0
+DNN.US,D,20140715,000000,1.25,1.25,1.2,1.21,1142042,0
+DNN.US,D,20140716,000000,1.22,1.32,1.22,1.3,1306928,0
+DNN.US,D,20140717,000000,1.3,1.32,1.27,1.29,1747809,0
+DNN.US,D,20140718,000000,1.28,1.33,1.27,1.32,711454,0
+DNN.US,D,20140721,000000,1.3,1.38,1.3,1.37,1061110,0
+DNN.US,D,20140722,000000,1.39,1.4,1.32,1.33,1522413,0
+DNN.US,D,20140723,000000,1.34,1.39,1.33,1.34,961105,0
+DNN.US,D,20140724,000000,1.34,1.36,1.3,1.31,512390,0
+DNN.US,D,20140725,000000,1.31,1.36,1.31,1.35,583128,0
+DNN.US,D,20140728,000000,1.35,1.37,1.31,1.33,1197345,0
+DNN.US,D,20140729,000000,1.33,1.41,1.33,1.36,892471,0
+DNN.US,D,20140730,000000,1.36,1.38,1.33,1.34,880419,0
+DNN.US,D,20140731,000000,1.33,1.35,1.29,1.31,1436257,0
+DNN.US,D,20140801,000000,1.32,1.35,1.29,1.29,896912,0
+DNN.US,D,20140804,000000,1.29,1.29,1.25,1.27,737780,0
+DNN.US,D,20140805,000000,1.27,1.3,1.27,1.29,867416,0
+DNN.US,D,20140806,000000,1.29,1.31,1.28,1.3,971997,0
+DNN.US,D,20140807,000000,1.28,1.29,1.23,1.26,1705887,0
+DNN.US,D,20140808,000000,1.26,1.27,1.23,1.26,516806,0
+DNN.US,D,20140811,000000,1.26,1.28,1.25,1.25,351407,0
+DNN.US,D,20140812,000000,1.25,1.27,1.25,1.25,332255,0
+DNN.US,D,20140813,000000,1.25,1.29,1.25,1.28,404171,0
+DNN.US,D,20140814,000000,1.29,1.32,1.28,1.31,571939,0
+DNN.US,D,20140815,000000,1.31,1.32,1.27,1.29,423822,0
+DNN.US,D,20140818,000000,1.29,1.33,1.28,1.31,1080363,0
+DNN.US,D,20140819,000000,1.32,1.36,1.29,1.35,782870,0
+DNN.US,D,20140820,000000,1.34,1.37,1.32,1.33,513889,0
+DNN.US,D,20140821,000000,1.32,1.33,1.3,1.31,552611,0
+DNN.US,D,20140822,000000,1.3,1.33,1.3,1.32,328519,0
+DNN.US,D,20140825,000000,1.32,1.33,1.31,1.33,193756,0
+DNN.US,D,20140826,000000,1.32,1.35,1.32,1.34,248121,0
+DNN.US,D,20140827,000000,1.34,1.35,1.33,1.33,315533,0
+DNN.US,D,20140828,000000,1.33,1.35,1.32,1.33,341142,0
+DNN.US,D,20140829,000000,1.32,1.36,1.32,1.36,398426,0
+DNN.US,D,20140902,000000,1.35,1.36,1.31,1.31,220633,0
+DNN.US,D,20140903,000000,1.31,1.34,1.31,1.33,380768,0
+DNN.US,D,20140904,000000,1.34,1.34,1.28,1.3,733576,0
+DNN.US,D,20140905,000000,1.3,1.31,1.26,1.28,656749,0
+DNN.US,D,20140908,000000,1.27,1.28,1.23,1.25,1426689,0
+DNN.US,D,20140909,000000,1.24,1.25,1.21,1.23,808563,0
+DNN.US,D,20140910,000000,1.22,1.24,1.21,1.22,324807,0
+DNN.US,D,20140911,000000,1.22,1.23,1.21,1.22,363997,0
+DNN.US,D,20140912,000000,1.22,1.26,1.21,1.22,368558,0
+DNN.US,D,20140915,000000,1.22,1.23,1.2,1.21,298683,0
+DNN.US,D,20140916,000000,1.2,1.23,1.2,1.23,563502,0
+DNN.US,D,20140917,000000,1.24,1.26,1.22,1.24,919801,0
+DNN.US,D,20140918,000000,1.25,1.26,1.24,1.25,292455,0
+DNN.US,D,20140919,000000,1.24,1.27,1.21,1.25,902559,0
+DNN.US,D,20140922,000000,1.24,1.24,1.18,1.19,753367,0
+DNN.US,D,20140923,000000,1.17,1.19,1.16,1.17,1150773,0
+DNN.US,D,20140924,000000,1.17,1.2,1.16,1.2,507195,0
+DNN.US,D,20140925,000000,1.17,1.18,1.16,1.18,594143,0
+DNN.US,D,20140926,000000,1.17,1.17,1.15,1.16,636530,0
+DNN.US,D,20140929,000000,1.15,1.16,1.13,1.15,1053886,0
+DNN.US,D,20140930,000000,1.14,1.16,1.13,1.14,243673,0
+DNN.US,D,20141001,000000,1.14,1.14,1.08,1.09,1354959,0
+DNN.US,D,20141002,000000,1.09,1.1,1.05,1.08,1762850,0
+DNN.US,D,20141003,000000,1.08,1.09,1.06,1.06,419106,0
+DNN.US,D,20141006,000000,1.08,1.09,1.07,1.08,455175,0
+DNN.US,D,20141007,000000,1.08,1.08,1.05,1.06,423680,0
+DNN.US,D,20141008,000000,1.06,1.06,1.01,1.02,1070913,0
+DNN.US,D,20141009,000000,1.02,1.03,1.01,1.01,648513,0
+DNN.US,D,20141010,000000,1.02,1.02,0.97,0.99,1192042,0
+DNN.US,D,20141013,000000,0.98,0.99,0.96,0.97,438402,0
+DNN.US,D,20141014,000000,0.96,0.98,0.95,0.97,873747,0
+DNN.US,D,20141015,000000,0.97,0.97,0.92,0.92,1538131,0
+DNN.US,D,20141016,000000,0.91,0.99,0.9,0.97,981584,0
+DNN.US,D,20141017,000000,0.98,1.01,0.97,0.98,825035,0
+DNN.US,D,20141020,000000,0.99,1.03,0.99,1.02,502763,0
+DNN.US,D,20141021,000000,1.04,1.04,1.01,1.01,410509,0
+DNN.US,D,20141022,000000,1.01,1.01,0.97,0.98,613856,0
+DNN.US,D,20141023,000000,0.97,1,0.97,1,351505,0
+DNN.US,D,20141024,000000,0.97,1,0.96,0.96,539166,0
+DNN.US,D,20141027,000000,0.96,0.97,0.94,0.94,321798,0
+DNN.US,D,20141028,000000,0.94,0.97,0.94,0.96,467983,0
+DNN.US,D,20141029,000000,0.97,0.98,0.96,0.97,226772,0
+DNN.US,D,20141030,000000,0.97,0.97,0.94,0.94,481062,0
+DNN.US,D,20141031,000000,0.92,0.94,0.92,0.93,382633,0
+DNN.US,D,20141103,000000,0.93,0.94,0.91,0.93,984153,0
+DNN.US,D,20141104,000000,0.91,0.92,0.9,0.91,518314,0
+DNN.US,D,20141105,000000,0.93,0.94,0.9,0.93,852431,0
+DNN.US,D,20141106,000000,0.94,0.94,0.9,0.9,1130138,0
+DNN.US,D,20141107,000000,0.97,1.14,0.92,1.12,2680274,0
+DNN.US,D,20141110,000000,1.15,1.23,1.15,1.2,2326980,0
+DNN.US,D,20141111,000000,1.21,1.23,1.16,1.18,782999,0
+DNN.US,D,20141112,000000,1.19,1.2,1.16,1.19,683337,0
+DNN.US,D,20141113,000000,1.17,1.19,1.11,1.12,589744,0
+DNN.US,D,20141114,000000,1.14,1.19,1.12,1.19,795631,0
+DNN.US,D,20141117,000000,1.2,1.21,1.17,1.17,874386,0
+DNN.US,D,20141118,000000,1.19,1.22,1.19,1.21,934540,0
+DNN.US,D,20141119,000000,1.22,1.22,1.13,1.14,793525,0
+DNN.US,D,20141120,000000,1.13,1.17,1.13,1.17,326066,0
+DNN.US,D,20141121,000000,1.19,1.22,1.16,1.17,538342,0
+DNN.US,D,20141124,000000,1.14,1.17,1.1,1.13,702159,0
+DNN.US,D,20141125,000000,1.12,1.13,1.1,1.11,354799,0
+DNN.US,D,20141126,000000,1.1,1.11,1.09,1.09,354362,0
+DNN.US,D,20141128,000000,1.05,1.06,1.01,1.02,631831,0
+DNN.US,D,20141201,000000,1.01,1.02,0.98,0.99,718939,0
+DNN.US,D,20141202,000000,0.98,1,0.97,0.98,611005,0
+DNN.US,D,20141203,000000,0.97,1,0.97,1,745904,0
+DNN.US,D,20141204,000000,1.01,1.01,0.98,0.98,261138,0
+DNN.US,D,20141205,000000,0.98,1.01,0.97,1,328171,0
+DNN.US,D,20141208,000000,1.01,1.01,0.96,0.99,524617,0
+DNN.US,D,20141209,000000,0.98,0.99,0.96,0.99,421179,0
+DNN.US,D,20141210,000000,0.99,1,0.95,0.95,583069,0
+DNN.US,D,20141211,000000,0.95,0.97,0.94,0.97,523290,0
+DNN.US,D,20141212,000000,0.96,0.97,0.95,0.96,519610,0
+DNN.US,D,20141215,000000,0.95,0.97,0.93,0.97,607203,0
+DNN.US,D,20141216,000000,0.95,0.95,0.92,0.95,701299,0
+DNN.US,D,20141217,000000,0.94,1,0.92,0.98,477787,0
+DNN.US,D,20141218,000000,0.98,1.02,0.98,0.98,482681,0
+DNN.US,D,20141219,000000,0.99,1.02,0.98,1,399043,0
+DNN.US,D,20141222,000000,1.01,1.02,0.97,1,453599,0
+DNN.US,D,20141223,000000,0.98,1,0.97,1,402589,0
+DNN.US,D,20141224,000000,1,1,0.97,0.99,144327,0
+DNN.US,D,20141226,000000,0.97,0.99,0.96,0.96,323579,0
+DNN.US,D,20141229,000000,0.99,0.99,0.97,0.97,382422,0
+DNN.US,D,20141230,000000,0.97,0.97,0.95,0.95,1610281,0
+DNN.US,D,20141231,000000,0.94,0.97,0.93,0.93,712076,0
+DNN.US,D,20150102,000000,0.95,1,0.95,0.99,467304,0
+DNN.US,D,20150105,000000,0.98,1,0.93,0.93,654656,0
+DNN.US,D,20150106,000000,0.93,0.95,0.92,0.93,510951,0
+DNN.US,D,20150107,000000,0.93,0.95,0.92,0.95,721949,0
+DNN.US,D,20150108,000000,0.95,0.98,0.94,0.97,322423,0
+DNN.US,D,20150109,000000,0.98,0.98,0.93,0.95,201116,0
+DNN.US,D,20150112,000000,0.95,0.95,0.9,0.95,773687,0
+DNN.US,D,20150113,000000,0.94,0.95,0.9,0.95,617286,0
+DNN.US,D,20150114,000000,0.9,0.9,0.85,0.89,1235293,0
+DNN.US,D,20150115,000000,0.87,0.9,0.87,0.88,366245,0
+DNN.US,D,20150116,000000,0.88,0.92,0.86,0.9,450175,0
+DNN.US,D,20150120,000000,0.92,0.92,0.88,0.89,542153,0
+DNN.US,D,20150121,000000,0.92,0.92,0.87,0.88,269530,0
+DNN.US,D,20150122,000000,0.91,0.91,0.87,0.88,234377,0
+DNN.US,D,20150123,000000,0.87,0.88,0.86,0.86,523785,0
+DNN.US,D,20150126,000000,0.87,0.9,0.87,0.88,558876,0
+DNN.US,D,20150127,000000,0.89,0.91,0.88,0.88,636712,0
+DNN.US,D,20150128,000000,0.88,0.89,0.86,0.86,211384,0
+DNN.US,D,20150129,000000,0.89,0.89,0.83,0.85,535439,0
+DNN.US,D,20150130,000000,0.85,0.87,0.84,0.85,248869,0
+DNN.US,D,20150202,000000,0.84,0.88,0.84,0.87,451942,0
+DNN.US,D,20150203,000000,0.87,0.89,0.87,0.89,380713,0
+DNN.US,D,20150204,000000,0.9,0.92,0.84,0.89,250529,0
+DNN.US,D,20150205,000000,0.89,0.92,0.87,0.91,642312,0
+DNN.US,D,20150206,000000,0.92,0.93,0.89,0.91,668901,0
+DNN.US,D,20150209,000000,0.93,0.93,0.9,0.9,401486,0
+DNN.US,D,20150210,000000,0.92,0.92,0.89,0.9,412753,0
+DNN.US,D,20150211,000000,0.9,0.92,0.89,0.91,382457,0
+DNN.US,D,20150212,000000,0.92,0.94,0.91,0.91,342119,0
+DNN.US,D,20150213,000000,0.93,0.94,0.91,0.93,200039,0
+DNN.US,D,20150217,000000,0.93,0.98,0.93,0.95,1449345,0
+DNN.US,D,20150218,000000,0.96,0.97,0.93,0.96,563171,0
+DNN.US,D,20150219,000000,0.95,0.95,0.92,0.93,254450,0
+DNN.US,D,20150220,000000,0.94,0.94,0.9,0.9,673995,0
+DNN.US,D,20150223,000000,0.92,0.92,0.87,0.9,495557,0
+DNN.US,D,20150224,000000,0.91,0.91,0.89,0.9,303753,0
+DNN.US,D,20150225,000000,0.89,0.92,0.88,0.92,461357,0
+DNN.US,D,20150226,000000,0.91,0.91,0.87,0.89,333593,0
+DNN.US,D,20150227,000000,0.9,0.9,0.88,0.89,185467,0
+DNN.US,D,20150302,000000,0.9,0.91,0.88,0.89,286100,0
+DNN.US,D,20150303,000000,0.88,0.9,0.88,0.89,226500,0
+DNN.US,D,20150304,000000,0.9,0.9,0.87,0.88,640200,0
+DNN.US,D,20150305,000000,0.87,0.9,0.87,0.88,284600,0
+DNN.US,D,20150306,000000,0.89,0.9,0.86,0.87,644200,0
+DNN.US,D,20150309,000000,0.87,0.88,0.85,0.85,438500,0
+DNN.US,D,20150310,000000,0.85,0.85,0.81,0.82,552700,0
+DNN.US,D,20150311,000000,0.83,0.83,0.81,0.82,258200,0
+DNN.US,D,20150312,000000,0.82,0.84,0.82,0.83,192300,0
+DNN.US,D,20150313,000000,0.84,0.84,0.81,0.82,561600,0
+DNN.US,D,20150316,000000,0.81,0.82,0.8,0.81,485500,0
+DNN.US,D,20150317,000000,0.8,0.82,0.8,0.82,311100,0
+DNN.US,D,20150318,000000,0.82,0.84,0.81,0.83,258900,0
+DNN.US,D,20150319,000000,0.83,0.83,0.77,0.79,511300,0
+DNN.US,D,20150320,000000,0.81,0.82,0.79,0.81,155800,0
+DNN.US,D,20150323,000000,0.8,0.82,0.8,0.8,261500,0
+DNN.US,D,20150324,000000,0.79,0.82,0.79,0.81,317500,0
+DNN.US,D,20150325,000000,0.83,0.85,0.8,0.83,649700,0
+DNN.US,D,20150326,000000,0.82,0.84,0.81,0.82,177900,0
+DNN.US,D,20150327,000000,0.81,0.82,0.79,0.8,357800,0
+DNN.US,D,20150330,000000,0.8,0.82,0.79,0.79,236800,0
+DNN.US,D,20150331,000000,0.8,0.8,0.77,0.79,275800,0
+DNN.US,D,20150401,000000,0.79,0.81,0.78,0.8,205100,0
+DNN.US,D,20150402,000000,0.8,0.81,0.79,0.81,248400,0
+DNN.US,D,20150406,000000,0.8,0.82,0.8,0.82,478000,0
+DNN.US,D,20150407,000000,0.82,0.82,0.81,0.81,311699,0
+DNN.US,D,20150408,000000,0.81,0.82,0.76,0.79,1589800,0
+DNN.US,D,20150409,000000,0.79,0.81,0.79,0.8,205570,0
+DNN.US,D,20150410,000000,0.81,0.81,0.8,0.8,128500,0
+DNN.US,D,20150413,000000,0.81,0.81,0.8,0.81,225800,0
+DNN.US,D,20150414,000000,0.8,0.82,0.8,0.82,503600,0
+DNN.US,D,20150415,000000,0.82,0.9,0.81,0.88,890830,0
+DNN.US,D,20150416,000000,0.88,0.88,0.83,0.84,479296,0
+DNN.US,D,20150417,000000,0.83,0.86,0.82,0.83,160800,0
+DNN.US,D,20150420,000000,0.84,0.86,0.83,0.85,858747,0
+DNN.US,D,20150421,000000,0.85,0.85,0.83,0.84,393204,0
+DNN.US,D,20150422,000000,0.85,0.95,0.84,0.92,2133698,0
+DNN.US,D,20150423,000000,0.95,0.99,0.93,0.97,2148300,0
+DNN.US,D,20150424,000000,0.99,0.99,0.94,0.95,1110687,0
+DNN.US,D,20150427,000000,0.97,0.99,0.95,0.95,1284500,0
+DNN.US,D,20150428,000000,0.97,0.97,0.94,0.97,741220,0
+DNN.US,D,20150429,000000,0.94,0.95,0.89,0.91,1805700,0
+DNN.US,D,20150430,000000,0.9,0.91,0.87,0.89,1176000,0
+DNN.US,D,20150501,000000,0.88,0.89,0.86,0.87,1028200,0
+DNN.US,D,20150504,000000,0.89,0.89,0.87,0.89,667200,0
+DNN.US,D,20150505,000000,0.89,0.91,0.88,0.91,661400,0
+DNN.US,D,20150506,000000,0.89,0.9,0.86,0.86,1003000,0
+DNN.US,D,20150507,000000,0.86,0.86,0.83,0.83,527118,0
+DNN.US,D,20150508,000000,0.85,0.88,0.83,0.88,422100,0
+DNN.US,D,20150511,000000,0.89,0.89,0.85,0.86,267900,0
+DNN.US,D,20150512,000000,0.85,0.9,0.85,0.88,554648,0
+DNN.US,D,20150513,000000,0.89,0.94,0.86,0.94,945678,0
+DNN.US,D,20150514,000000,0.94,0.95,0.92,0.93,564300,0
+DNN.US,D,20150515,000000,0.92,0.92,0.88,0.89,523985,0
+DNN.US,D,20150518,000000,0.91,0.92,0.89,0.91,568498,0
+DNN.US,D,20150519,000000,0.88,0.89,0.86,0.86,693741,0
+DNN.US,D,20150520,000000,0.86,0.87,0.84,0.84,341465,0
+DNN.US,D,20150521,000000,0.86,0.87,0.85,0.86,390600,0
+DNN.US,D,20150522,000000,0.85,0.87,0.84,0.85,461400,0
+DNN.US,D,20150526,000000,0.85,0.88,0.82,0.84,721835,0
+DNN.US,D,20150527,000000,0.84,0.84,0.82,0.83,257300,0
+DNN.US,D,20150528,000000,0.83,0.85,0.82,0.84,543875,0
+DNN.US,D,20150529,000000,0.82,0.84,0.82,0.83,338900,0
+DNN.US,D,20150601,000000,0.83,0.84,0.8,0.82,731421,0
+DNN.US,D,20150602,000000,0.82,0.85,0.82,0.84,565141,0
+DNN.US,D,20150603,000000,0.84,0.84,0.82,0.83,210100,0
+DNN.US,D,20150604,000000,0.83,0.83,0.82,0.83,220100,0
+DNN.US,D,20150605,000000,0.82,0.85,0.8,0.85,577900,0
+DNN.US,D,20150608,000000,0.85,0.85,0.82,0.82,402900,0
+DNN.US,D,20150609,000000,0.82,0.83,0.82,0.83,225156,0
+DNN.US,D,20150610,000000,0.83,0.84,0.82,0.82,399446,0
+DNN.US,D,20150611,000000,0.83,0.84,0.81,0.84,224893,0
+DNN.US,D,20150612,000000,0.83,0.83,0.82,0.83,132500,0
+DNN.US,D,20150615,000000,0.81,0.82,0.8,0.82,386200,0
+DNN.US,D,20150616,000000,0.8,0.82,0.8,0.81,673000,0
+DNN.US,D,20150617,000000,0.81,0.81,0.76,0.78,819400,0
+DNN.US,D,20150618,000000,0.79,0.8,0.77,0.79,405100,0
+DNN.US,D,20150619,000000,0.79,0.79,0.77,0.78,350300,0
+DNN.US,D,20150622,000000,0.79,0.79,0.76,0.78,382300,0
+DNN.US,D,20150623,000000,0.77,0.79,0.76,0.79,565208,0
+DNN.US,D,20150624,000000,0.79,0.8,0.77,0.79,122000,0
+DNN.US,D,20150625,000000,0.78,0.79,0.76,0.78,331200,0
+DNN.US,D,20150626,000000,0.77,0.77,0.76,0.77,370400,0
+DNN.US,D,20150629,000000,0.76,0.77,0.71,0.75,648800,0
+DNN.US,D,20150630,000000,0.74,0.75,0.72,0.75,616638,0
+DNN.US,D,20150701,000000,0.73,0.74,0.71,0.74,463400,0
+DNN.US,D,20150702,000000,0.73,0.74,0.71,0.74,238600,0
+DNN.US,D,20150706,000000,0.72,0.72,0.69,0.7,732400,0
+DNN.US,D,20150707,000000,0.68,0.69,0.64,0.67,1490300,0
+DNN.US,D,20150708,000000,0.67,0.69,0.65,0.67,902000,0
+DNN.US,D,20150709,000000,0.66,0.67,0.64,0.64,552400,0
+DNN.US,D,20150710,000000,0.64,0.66,0.63,0.64,770600,0
+DNN.US,D,20150713,000000,0.64,0.64,0.61,0.62,657100,0
+DNN.US,D,20150714,000000,0.62,0.64,0.61,0.62,826698,0
+DNN.US,D,20150715,000000,0.61,0.61,0.58,0.59,949988,0
+DNN.US,D,20150716,000000,0.6,0.61,0.59,0.61,386200,0
+DNN.US,D,20150717,000000,0.6,0.6,0.56,0.58,721400,0
+DNN.US,D,20150720,000000,0.57,0.57,0.52,0.53,1234900,0
+DNN.US,D,20150721,000000,0.53,0.55,0.51,0.53,1135500,0
+DNN.US,D,20150722,000000,0.52,0.53,0.51,0.52,465000,0
+DNN.US,D,20150723,000000,0.52,0.53,0.49,0.51,551900,0
+DNN.US,D,20150724,000000,0.5,0.51,0.48,0.48,549500,0
+DNN.US,D,20150727,000000,0.48,0.49,0.43,0.44,884900,0
+DNN.US,D,20150728,000000,0.45,0.47,0.42,0.46,1371900,0
+DNN.US,D,20150729,000000,0.47,0.5,0.46,0.48,1457700,0
+DNN.US,D,20150730,000000,0.49,0.52,0.49,0.5,748100,0
+DNN.US,D,20150731,000000,0.51,0.54,0.51,0.53,906700,0
+DNN.US,D,20150803,000000,0.54,0.55,0.53,0.54,620292,0
+DNN.US,D,20150804,000000,0.54,0.54,0.5,0.5,439400,0
+DNN.US,D,20150805,000000,0.5,0.51,0.49,0.5,365000,0
+DNN.US,D,20150806,000000,0.5,0.51,0.48,0.5,376980,0
+DNN.US,D,20150807,000000,0.5,0.5,0.47,0.49,378300,0
+DNN.US,D,20150810,000000,0.49,0.55,0.48,0.54,1100300,0
+DNN.US,D,20150811,000000,0.53,0.54,0.5,0.51,1165103,0
+DNN.US,D,20150812,000000,0.51,0.53,0.5,0.52,393200,0
+DNN.US,D,20150813,000000,0.52,0.52,0.49,0.5,373500,0
+DNN.US,D,20150814,000000,0.5,0.52,0.49,0.51,884200,0
+DNN.US,D,20150817,000000,0.51,0.53,0.51,0.51,568700,0
+DNN.US,D,20150818,000000,0.52,0.52,0.5,0.52,329700,0
+DNN.US,D,20150819,000000,0.51,0.51,0.49,0.49,737900,0
+DNN.US,D,20150820,000000,0.49,0.5,0.47,0.48,464900,0
+DNN.US,D,20150821,000000,0.48,0.5,0.46,0.49,1051700,0
+DNN.US,D,20150824,000000,0.46,0.46,0.43,0.44,1274397,0
+DNN.US,D,20150825,000000,0.46,0.47,0.43,0.43,732000,0
+DNN.US,D,20150826,000000,0.44,0.44,0.41,0.43,1129300,0
+DNN.US,D,20150827,000000,0.43,0.46,0.42,0.46,1087500,0
+DNN.US,D,20150828,000000,0.46,0.49,0.46,0.49,592000,0
+DNN.US,D,20150831,000000,0.48,0.5,0.46,0.49,1051600,0
+DNN.US,D,20150901,000000,0.48,0.5,0.48,0.49,786700,0
+DNN.US,D,20150902,000000,0.47,0.49,0.46,0.47,887300,0
+DNN.US,D,20150903,000000,0.48,0.49,0.46,0.49,774200,0
+DNN.US,D,20150904,000000,0.47,0.49,0.47,0.47,347400,0
+DNN.US,D,20150908,000000,0.48,0.5,0.48,0.5,923700,0
+DNN.US,D,20150909,000000,0.49,0.49,0.46,0.47,1132000,0
+DNN.US,D,20150910,000000,0.47,0.48,0.46,0.47,319632,0
+DNN.US,D,20150911,000000,0.46,0.46,0.44,0.45,388800,0
+DNN.US,D,20150914,000000,0.45,0.45,0.43,0.44,763400,0
+DNN.US,D,20150915,000000,0.43,0.45,0.43,0.43,413000,0
+DNN.US,D,20150916,000000,0.43,0.46,0.43,0.45,854300,0
+DNN.US,D,20150917,000000,0.45,0.45,0.44,0.44,413158,0
+DNN.US,D,20150918,000000,0.45,0.45,0.42,0.43,372800,0
+DNN.US,D,20150921,000000,0.44,0.44,0.42,0.42,319100,0
+DNN.US,D,20150922,000000,0.42,0.42,0.39,0.42,1005300,0
+DNN.US,D,20150923,000000,0.42,0.42,0.41,0.41,269699,0
+DNN.US,D,20150924,000000,0.41,0.41,0.4,0.4,375257,0
+DNN.US,D,20150925,000000,0.4,0.41,0.39,0.39,1093300,0
+DNN.US,D,20150928,000000,0.4,0.4,0.36,0.36,782463,0
+DNN.US,D,20150929,000000,0.37,0.39,0.36,0.37,1270900,0
+DNN.US,D,20150930,000000,0.37,0.4,0.37,0.38,636200,0
+DNN.US,D,20151001,000000,0.4,0.41,0.37,0.38,1223300,0
+DNN.US,D,20151002,000000,0.38,0.4,0.38,0.39,456100,0
+DNN.US,D,20151005,000000,0.4,0.45,0.4,0.44,1098353,0
+DNN.US,D,20151006,000000,0.44,0.45,0.43,0.45,832200,0
+DNN.US,D,20151007,000000,0.46,0.49,0.45,0.49,923244,0
+DNN.US,D,20151008,000000,0.49,0.52,0.47,0.51,1099300,0
+DNN.US,D,20151009,000000,0.51,0.53,0.48,0.53,779300,0
+DNN.US,D,20151012,000000,0.52,0.52,0.49,0.5,206700,0
+DNN.US,D,20151013,000000,0.49,0.53,0.48,0.51,854600,0
+DNN.US,D,20151014,000000,0.51,0.53,0.49,0.53,559600,0
+DNN.US,D,20151015,000000,0.5,0.56,0.5,0.54,677400,0
+DNN.US,D,20151016,000000,0.54,0.55,0.53,0.53,386200,0
+DNN.US,D,20151019,000000,0.52,0.53,0.48,0.48,589151,0
+DNN.US,D,20151020,000000,0.49,0.5,0.49,0.49,312100,0
+DNN.US,D,20151021,000000,0.47,0.49,0.45,0.46,391000,0
+DNN.US,D,20151022,000000,0.46,0.46,0.42,0.43,548700,0
+DNN.US,D,20151023,000000,0.43,0.44,0.42,0.44,504200,0
+DNN.US,D,20151026,000000,0.43,0.47,0.43,0.44,217700,0
+DNN.US,D,20151027,000000,0.44,0.45,0.42,0.43,286400,0
+DNN.US,D,20151028,000000,0.44,0.46,0.43,0.43,314700,0
+DNN.US,D,20151029,000000,0.43,0.44,0.43,0.43,156800,0
+DNN.US,D,20151030,000000,0.44,0.44,0.41,0.41,427100,0
+DNN.US,D,20151102,000000,0.41,0.42,0.39,0.39,687339,0
+DNN.US,D,20151103,000000,0.39,0.42,0.39,0.41,674666,0
+DNN.US,D,20151104,000000,0.42,0.43,0.41,0.42,456262,0
+DNN.US,D,20151105,000000,0.42,0.43,0.42,0.42,160600,0
+DNN.US,D,20151106,000000,0.42,0.42,0.4,0.4,187000,0
+DNN.US,D,20151109,000000,0.41,0.41,0.4,0.4,215243,0
+DNN.US,D,20151110,000000,0.41,0.42,0.4,0.4,427800,0
+DNN.US,D,20151111,000000,0.4,0.41,0.4,0.41,349500,0
+DNN.US,D,20151112,000000,0.41,0.41,0.39,0.4,233400,0
+DNN.US,D,20151113,000000,0.4,0.41,0.39,0.39,526300,0
+DNN.US,D,20151116,000000,0.38,0.4,0.37,0.39,270900,0
+DNN.US,D,20151117,000000,0.39,0.39,0.37,0.39,372300,0
+DNN.US,D,20151118,000000,0.39,0.39,0.37,0.38,484400,0
+DNN.US,D,20151119,000000,0.38,0.38,0.37,0.38,388700,0
+DNN.US,D,20151120,000000,0.38,0.38,0.37,0.37,199100,0
+DNN.US,D,20151123,000000,0.38,0.38,0.36,0.37,320700,0
+DNN.US,D,20151124,000000,0.37,0.38,0.36,0.37,413900,0
+DNN.US,D,20151125,000000,0.37,0.4,0.36,0.38,680000,0
+DNN.US,D,20151127,000000,0.39,0.39,0.37,0.38,235100,0
+DNN.US,D,20151130,000000,0.37,0.39,0.37,0.38,415600,0
+DNN.US,D,20151201,000000,0.4,0.41,0.38,0.4,1117037,0
+DNN.US,D,20151202,000000,0.4,0.41,0.38,0.38,403864,0
+DNN.US,D,20151203,000000,0.38,0.39,0.37,0.37,210331,0
+DNN.US,D,20151204,000000,0.39,0.39,0.37,0.37,373300,0
+DNN.US,D,20151207,000000,0.37,0.37,0.36,0.36,666900,0
+DNN.US,D,20151208,000000,0.36,0.36,0.35,0.36,439396,0
+DNN.US,D,20151209,000000,0.36,0.37,0.35,0.35,301500,0
+DNN.US,D,20151210,000000,0.35,0.38,0.35,0.37,970100,0
+DNN.US,D,20151211,000000,0.38,0.38,0.36,0.36,564000,0
+DNN.US,D,20151214,000000,0.37,0.37,0.36,0.37,244797,0
+DNN.US,D,20151215,000000,0.37,0.39,0.36,0.38,498500,0
+DNN.US,D,20151216,000000,0.38,0.39,0.37,0.37,558100,0
+DNN.US,D,20151217,000000,0.37,0.38,0.37,0.37,1091500,0
+DNN.US,D,20151218,000000,0.37,0.4,0.37,0.4,510100,0
+DNN.US,D,20151221,000000,0.41,0.44,0.4,0.43,851600,0
+DNN.US,D,20151222,000000,0.43,0.45,0.43,0.44,483903,0
+DNN.US,D,20151223,000000,0.45,0.45,0.43,0.43,596600,0
+DNN.US,D,20151224,000000,0.43,0.4419,0.43,0.4331,96649,0
+DNN.US,D,20151228,000000,0.435,0.4475,0.435,0.44,312121,0
+DNN.US,D,20151229,000000,0.444,0.46,0.4317,0.4495,663479,0
+DNN.US,D,20151230,000000,0.4448,0.453,0.44,0.4456,541807,0
+DNN.US,D,20151231,000000,0.4456,0.499,0.44,0.498,905471,0
+DNN.US,D,20160104,000000,0.5,0.5,0.4716,0.477,556814,0
+DNN.US,D,20160105,000000,0.4726,0.4884,0.471,0.4779,140963,0
+DNN.US,D,20160106,000000,0.48,0.4824,0.46,0.4674,589830,0
+DNN.US,D,20160107,000000,0.46,0.46,0.4233,0.4253,948948,0
+DNN.US,D,20160108,000000,0.4316,0.446,0.426,0.443,340768,0
+DNN.US,D,20160111,000000,0.46,0.4698,0.43,0.4395,353274,0
+DNN.US,D,20160112,000000,0.4518,0.4518,0.4185,0.427,468580,0
+DNN.US,D,20160113,000000,0.4327,0.4327,0.4101,0.412,268478,0
+DNN.US,D,20160114,000000,0.41,0.4193,0.4021,0.4116,367072,0
+DNN.US,D,20160115,000000,0.4162,0.4162,0.3911,0.3951,312040,0
+DNN.US,D,20160119,000000,0.4,0.42,0.38,0.39,555500,0
+DNN.US,D,20160120,000000,0.3769,0.3879,0.3619,0.381,727509,0
+DNN.US,D,20160121,000000,0.38,0.3913,0.374,0.3775,392314,0
+DNN.US,D,20160122,000000,0.39,0.4115,0.39,0.41,383346,0
+DNN.US,D,20160125,000000,0.41,0.417,0.4011,0.4137,163424,0
+DNN.US,D,20160126,000000,0.41,0.42,0.4048,0.4195,330427,0
+DNN.US,D,20160127,000000,0.42,0.428,0.4111,0.4263,262530,0
+DNN.US,D,20160128,000000,0.43,0.4486,0.4278,0.44,372989,0
+DNN.US,D,20160129,000000,0.44,0.45,0.4325,0.45,350570,0
+DNN.US,D,20160201,000000,0.45,0.47,0.45,0.47,506486,0
+DNN.US,D,20160202,000000,0.46,0.46,0.4398,0.4463,424998,0
+DNN.US,D,20160203,000000,0.45,0.4647,0.439,0.4647,305338,0
+DNN.US,D,20160204,000000,0.46,0.47,0.45,0.46,199146,0
+DNN.US,D,20160205,000000,0.45,0.46,0.4402,0.4521,323736,0
+DNN.US,D,20160208,000000,0.436,0.44,0.42,0.4304,626114,0
+DNN.US,D,20160209,000000,0.43,0.44,0.413,0.4237,494093,0
+DNN.US,D,20160210,000000,0.44,0.44,0.41,0.41,313471,0
+DNN.US,D,20160211,000000,0.4138,0.4315,0.4138,0.423,216383,0
+DNN.US,D,20160212,000000,0.4318,0.44,0.4239,0.4319,446438,0
+DNN.US,D,20160216,000000,0.44,0.459,0.4373,0.4589,400381,0
+DNN.US,D,20160217,000000,0.46,0.48,0.46,0.4777,905214,0
+DNN.US,D,20160218,000000,0.48,0.49,0.4675,0.48,356324,0
+DNN.US,D,20160219,000000,0.4785,0.479,0.4561,0.46,446996,0
+DNN.US,D,20160222,000000,0.4657,0.4875,0.4657,0.4813,393239,0
+DNN.US,D,20160223,000000,0.48,0.4837,0.4539,0.46,494962,0
+DNN.US,D,20160224,000000,0.46,0.46,0.435,0.4487,176626,0
+DNN.US,D,20160225,000000,0.4475,0.4566,0.4341,0.4449,201449,0
+DNN.US,D,20160226,000000,0.445,0.4575,0.4425,0.444,121754,0
+DNN.US,D,20160229,000000,0.443,0.4591,0.443,0.4591,78355,0
+DNN.US,D,20160301,000000,0.4583,0.4709,0.444,0.4559,210443,0
+DNN.US,D,20160302,000000,0.4436,0.4698,0.4436,0.4695,181504,0
+DNN.US,D,20160303,000000,0.469,0.4898,0.4601,0.4825,663351,0
+DNN.US,D,20160304,000000,0.4861,0.51,0.48,0.5,1028704,0
+DNN.US,D,20160307,000000,0.475,0.5128,0.475,0.505,826068,0
+DNN.US,D,20160308,000000,0.5031,0.5031,0.48,0.48,942105,0
+DNN.US,D,20160309,000000,0.49,0.4988,0.48,0.485,138715,0
+DNN.US,D,20160310,000000,0.4899,0.4911,0.47,0.47,507109,0
+DNN.US,D,20160311,000000,0.474,0.5001,0.474,0.4951,777680,0
+DNN.US,D,20160314,000000,0.49,0.4951,0.485,0.49,251821,0
+DNN.US,D,20160315,000000,0.49,0.49,0.48,0.4865,617814,0
+DNN.US,D,20160316,000000,0.4875,0.5102,0.4801,0.5102,894058,0
+DNN.US,D,20160317,000000,0.501,0.5556,0.501,0.54,1431312,0
+DNN.US,D,20160318,000000,0.545,0.5901,0.5265,0.55,2301872,0
+DNN.US,D,20160321,000000,0.5772,0.5799,0.55,0.5665,530305,0
+DNN.US,D,20160322,000000,0.56,0.57,0.55,0.56,351136,0
+DNN.US,D,20160323,000000,0.5318,0.5495,0.51,0.5132,560446,0
+DNN.US,D,20160324,000000,0.51,0.515,0.5037,0.5111,321909,0
+DNN.US,D,20160328,000000,0.5112,0.5245,0.5112,0.524,165282,0
+DNN.US,D,20160329,000000,0.53,0.5373,0.51,0.525,337162,0
+DNN.US,D,20160330,000000,0.519,0.571,0.519,0.5408,632506,0
+DNN.US,D,20160331,000000,0.54,0.5629,0.54,0.55,234491,0
+DNN.US,D,20160401,000000,0.5663,0.5663,0.5468,0.56,325488,0
+DNN.US,D,20160404,000000,0.5693,0.57,0.53,0.5415,372371,0
+DNN.US,D,20160405,000000,0.53,0.5467,0.5209,0.5308,417526,0
+DNN.US,D,20160406,000000,0.5475,0.5739,0.5385,0.55,523820,0
+DNN.US,D,20160407,000000,0.56,0.5715,0.5386,0.5462,294755,0
+DNN.US,D,20160408,000000,0.5501,0.5757,0.5501,0.5604,239954,0
+DNN.US,D,20160411,000000,0.57,0.5906,0.5657,0.5814,497464,0
+DNN.US,D,20160412,000000,0.5991,0.64,0.5915,0.64,1251836,0
+DNN.US,D,20160413,000000,0.645,0.6658,0.641,0.6475,705472,0
+DNN.US,D,20160414,000000,0.657,0.657,0.6143,0.6289,437271,0
+DNN.US,D,20160415,000000,0.6252,0.64,0.6111,0.6216,605239,0
+DNN.US,D,20160418,000000,0.62,0.6497,0.619,0.6487,500094,0
+DNN.US,D,20160419,000000,0.65,0.6654,0.6446,0.655,592474,0
+DNN.US,D,20160420,000000,0.65,0.6526,0.624,0.624,648053,0
+DNN.US,D,20160421,000000,0.6208,0.64,0.6123,0.6195,364063,0
+DNN.US,D,20160422,000000,0.6343,0.6343,0.6,0.615,865949,0
+DNN.US,D,20160425,000000,0.62,0.6235,0.59,0.6002,515229,0
+DNN.US,D,20160426,000000,0.59,0.5956,0.56,0.5819,481105,0
+DNN.US,D,20160427,000000,0.58,0.61,0.58,0.6,854292,0
+DNN.US,D,20160428,000000,0.61,0.6328,0.6052,0.6303,266503,0
+DNN.US,D,20160429,000000,0.64,0.64,0.586,0.6,455451,0
+DNN.US,D,20160502,000000,0.6,0.6054,0.5736,0.5918,694027,0
+DNN.US,D,20160503,000000,0.59,0.5923,0.546,0.55,912653,0
+DNN.US,D,20160504,000000,0.53,0.5627,0.5116,0.5125,644637,0
+DNN.US,D,20160505,000000,0.52,0.53,0.52,0.52,235957,0
+DNN.US,D,20160506,000000,0.53,0.5434,0.52,0.5323,269843,0
+DNN.US,D,20160509,000000,0.5418,0.5418,0.5128,0.5237,353526,0
+DNN.US,D,20160510,000000,0.52,0.5249,0.5149,0.517,96779,0
+DNN.US,D,20160511,000000,0.51,0.528,0.51,0.528,180788,0
+DNN.US,D,20160512,000000,0.52,0.5375,0.5,0.5024,292071,0
+DNN.US,D,20160513,000000,0.5064,0.51,0.47,0.5,340720,0
+DNN.US,D,20160516,000000,0.4858,0.5135,0.4858,0.5024,348599,0
+DNN.US,D,20160517,000000,0.525,0.53,0.5,0.5168,243844,0
+DNN.US,D,20160518,000000,0.51,0.5182,0.4927,0.4991,166860,0
+DNN.US,D,20160519,000000,0.49,0.5059,0.4727,0.5058,216981,0
+DNN.US,D,20160520,000000,0.5,0.5,0.4845,0.494,182332,0
+DNN.US,D,20160523,000000,0.5,0.5002,0.482,0.5,114776,0
+DNN.US,D,20160524,000000,0.5043,0.5043,0.48,0.48,159415,0
+DNN.US,D,20160525,000000,0.485,0.5057,0.48,0.48,242829,0
+DNN.US,D,20160526,000000,0.4853,0.4973,0.4788,0.4853,188080,0
+DNN.US,D,20160527,000000,0.49,0.49,0.475,0.4777,139161,0
+DNN.US,D,20160531,000000,0.4842,0.49,0.48,0.49,160859,0
+DNN.US,D,20160601,000000,0.49,0.495,0.48,0.493,142295,0
+DNN.US,D,20160602,000000,0.49,0.518,0.49,0.5128,604723,0
+DNN.US,D,20160603,000000,0.52,0.5435,0.51,0.5198,618295,0
+DNN.US,D,20160606,000000,0.55,0.55,0.5202,0.54,1032682,0
+DNN.US,D,20160607,000000,0.56,0.5802,0.545,0.559,1157781,0
+DNN.US,D,20160608,000000,0.58,0.586,0.56,0.57,375405,0
+DNN.US,D,20160609,000000,0.56,0.58,0.5558,0.58,633351,0
+DNN.US,D,20160610,000000,0.5729,0.5832,0.5541,0.565,493190,0
+DNN.US,D,20160613,000000,0.5524,0.565,0.5451,0.554,378360,0
+DNN.US,D,20160614,000000,0.5429,0.5552,0.5301,0.54,401682,0
+DNN.US,D,20160615,000000,0.545,0.5688,0.54,0.5555,161603,0
+DNN.US,D,20160616,000000,0.545,0.564,0.5429,0.55,268126,0
+DNN.US,D,20160617,000000,0.5615,0.57,0.556,0.57,141599,0
+DNN.US,D,20160620,000000,0.5814,0.5814,0.5675,0.5791,366332,0
+DNN.US,D,20160621,000000,0.58,0.5949,0.5522,0.5678,229709,0
+DNN.US,D,20160622,000000,0.565,0.59,0.55,0.5598,170501,0
+DNN.US,D,20160623,000000,0.5622,0.5879,0.5622,0.58,169106,0
+DNN.US,D,20160624,000000,0.56,0.5668,0.54,0.5401,319612,0
+DNN.US,D,20160627,000000,0.54,0.5458,0.501,0.52,619013,0
+DNN.US,D,20160628,000000,0.5105,0.54,0.5105,0.5391,218894,0
+DNN.US,D,20160629,000000,0.524,0.548,0.524,0.5318,213590,0
+DNN.US,D,20160630,000000,0.53,0.54,0.5289,0.54,247439,0
+DNN.US,D,20160701,000000,0.55,0.5599,0.5301,0.5455,213874,0
+DNN.US,D,20160705,000000,0.56,0.5654,0.5401,0.5409,162506,0
+DNN.US,D,20160706,000000,0.5498,0.5498,0.53,0.54,364741,0
+DNN.US,D,20160707,000000,0.5325,0.545,0.5299,0.5363,204275,0
+DNN.US,D,20160708,000000,0.5347,0.55,0.5314,0.5315,364571,0
+DNN.US,D,20160711,000000,0.53,0.54,0.53,0.5386,356085,0
+DNN.US,D,20160712,000000,0.5319,0.5778,0.5319,0.5698,468491,0
+DNN.US,D,20160713,000000,0.57,0.58,0.5528,0.5556,225445,0
+DNN.US,D,20160714,000000,0.5596,0.5643,0.547,0.5562,206278,0
+DNN.US,D,20160715,000000,0.556,0.563,0.5461,0.5601,111510,0
+DNN.US,D,20160718,000000,0.56,0.5667,0.5445,0.5582,138271,0
+DNN.US,D,20160719,000000,0.56,0.5628,0.55,0.5503,172165,0
+DNN.US,D,20160720,000000,0.5598,0.5599,0.542,0.5516,72424,0
+DNN.US,D,20160721,000000,0.56,0.56,0.549,0.5514,85199,0
+DNN.US,D,20160722,000000,0.55,0.5563,0.5445,0.55,89929,0
+DNN.US,D,20160725,000000,0.55,0.5537,0.53,0.53,192010,0
+DNN.US,D,20160726,000000,0.53,0.548,0.5269,0.54,388250,0
+DNN.US,D,20160727,000000,0.5487,0.55,0.5351,0.545,349105,0
+DNN.US,D,20160728,000000,0.5401,0.55,0.53,0.53,149626,0
+DNN.US,D,20160729,000000,0.5391,0.54,0.5241,0.5272,932660,0
+DNN.US,D,20160801,000000,0.52,0.54,0.5115,0.5115,595480,0
+DNN.US,D,20160802,000000,0.52,0.54,0.5167,0.52,378935,0
+DNN.US,D,20160803,000000,0.517,0.5296,0.5101,0.526,118351,0
+DNN.US,D,20160804,000000,0.53,0.5313,0.5005,0.5061,479734,0
+DNN.US,D,20160805,000000,0.51,0.5172,0.5,0.5033,401842,0
+DNN.US,D,20160808,000000,0.5,0.5209,0.4919,0.5188,404641,0
+DNN.US,D,20160809,000000,0.52,0.52,0.5001,0.5099,266855,0
+DNN.US,D,20160810,000000,0.5001,0.5161,0.5001,0.51,141276,0
+DNN.US,D,20160811,000000,0.5042,0.535,0.5042,0.5335,597199,0
+DNN.US,D,20160812,000000,0.5307,0.5431,0.52,0.5299,405003,0
+DNN.US,D,20160815,000000,0.5258,0.5363,0.5242,0.525,206751,0
+DNN.US,D,20160816,000000,0.53,0.535,0.5217,0.5217,215574,0
+DNN.US,D,20160817,000000,0.53,0.535,0.5254,0.5287,87911,0
+DNN.US,D,20160818,000000,0.5349,0.535,0.5248,0.5349,334837,0
+DNN.US,D,20160819,000000,0.5393,0.5393,0.52,0.522,179158,0
+DNN.US,D,20160822,000000,0.53,0.5349,0.52,0.52,378453,0
+DNN.US,D,20160823,000000,0.5247,0.53,0.52,0.52,141316,0
+DNN.US,D,20160824,000000,0.5161,0.53,0.5081,0.5084,574986,0
+DNN.US,D,20160825,000000,0.5206,0.5206,0.5083,0.52,293408,0
+DNN.US,D,20160826,000000,0.51,0.5285,0.506,0.51,263466,0
+DNN.US,D,20160829,000000,0.51,0.5165,0.505,0.5076,192560,0
+DNN.US,D,20160830,000000,0.503,0.5141,0.5,0.5064,220261,0
+DNN.US,D,20160831,000000,0.5004,0.51,0.5,0.5,245452,0
+DNN.US,D,20160901,000000,0.5,0.5136,0.4943,0.5065,225543,0
+DNN.US,D,20160902,000000,0.5,0.52,0.5,0.5154,134946,0
+DNN.US,D,20160906,000000,0.51,0.5365,0.51,0.53,266053,0
+DNN.US,D,20160907,000000,0.53,0.54,0.52,0.526,168040,0
+DNN.US,D,20160908,000000,0.5251,0.5351,0.5205,0.528,107304,0
+DNN.US,D,20160909,000000,0.52,0.5299,0.512,0.5121,221670,0
+DNN.US,D,20160912,000000,0.51,0.53,0.51,0.52,271998,0
+DNN.US,D,20160913,000000,0.51,0.52,0.49,0.4912,510570,0
+DNN.US,D,20160914,000000,0.48,0.5,0.48,0.4829,262742,0
+DNN.US,D,20160915,000000,0.49,0.49,0.4745,0.4764,385999,0
+DNN.US,D,20160916,000000,0.474,0.4842,0.4673,0.47,236111,0
+DNN.US,D,20160919,000000,0.48,0.4811,0.4623,0.465,156876,0
+DNN.US,D,20160920,000000,0.47,0.4794,0.4609,0.4745,214612,0
+DNN.US,D,20160921,000000,0.4725,0.4828,0.465,0.4751,106626,0
+DNN.US,D,20160922,000000,0.482,0.4944,0.475,0.48,150163,0
+DNN.US,D,20160923,000000,0.4823,0.4823,0.4696,0.4797,161584,0
+DNN.US,D,20160926,000000,0.481,0.481,0.461,0.4683,188862,0
+DNN.US,D,20160927,000000,0.46,0.4752,0.4579,0.4752,173819,0
+DNN.US,D,20160928,000000,0.4771,0.4786,0.465,0.4749,89118,0
+DNN.US,D,20160929,000000,0.465,0.4762,0.461,0.4614,224884,0
+DNN.US,D,20160930,000000,0.4636,0.4751,0.455,0.47,98223,0
+DNN.US,D,20161003,000000,0.463,0.4745,0.4599,0.47,210146,0
+DNN.US,D,20161004,000000,0.46,0.47,0.4535,0.4617,132464,0
+DNN.US,D,20161005,000000,0.453,0.4685,0.4446,0.46,628651,0
+DNN.US,D,20161006,000000,0.45,0.4563,0.4451,0.4551,242815,0
+DNN.US,D,20161007,000000,0.4593,0.47,0.45,0.465,331949,0
+DNN.US,D,20161010,000000,0.452,0.462,0.411,0.4356,449439,0
+DNN.US,D,20161011,000000,0.4527,0.4659,0.445,0.4499,63133,0
+DNN.US,D,20161012,000000,0.451,0.453,0.4423,0.4497,118904,0
+DNN.US,D,20161013,000000,0.4433,0.45,0.443,0.4452,205114,0
+DNN.US,D,20161014,000000,0.445,0.4549,0.439,0.4391,137893,0
+DNN.US,D,20161017,000000,0.44,0.4492,0.395,0.4246,638885,0
+DNN.US,D,20161018,000000,0.438,0.45,0.43,0.44,301523,0
+DNN.US,D,20161019,000000,0.4453,0.4453,0.4256,0.435,138395,0
+DNN.US,D,20161020,000000,0.4255,0.4401,0.4255,0.4302,512659,0
+DNN.US,D,20161021,000000,0.4302,0.44,0.4256,0.44,77359,0
+DNN.US,D,20161024,000000,0.4371,0.4371,0.4233,0.4301,369349,0
+DNN.US,D,20161025,000000,0.4302,0.4302,0.4248,0.426,162391,0
+DNN.US,D,20161026,000000,0.424,0.434,0.4201,0.425,128437,0
+DNN.US,D,20161027,000000,0.421,0.4279,0.42,0.4259,152862,0
+DNN.US,D,20161028,000000,0.4276,0.4283,0.41,0.4175,210670,0
+DNN.US,D,20161031,000000,0.407,0.4201,0.4023,0.4023,461175,0
+DNN.US,D,20161101,000000,0.4,0.4061,0.4,0.4,271695,0
+DNN.US,D,20161102,000000,0.406,0.406,0.3729,0.3729,1253931,0
+DNN.US,D,20161103,000000,0.3676,0.3831,0.3676,0.3698,483712,0
+DNN.US,D,20161104,000000,0.37,0.39,0.37,0.3805,327968,0
+DNN.US,D,20161107,000000,0.3863,0.4,0.3815,0.3912,349189,0
+DNN.US,D,20161108,000000,0.3867,0.41,0.3867,0.4071,549823,0
+DNN.US,D,20161109,000000,0.4,0.4119,0.3921,0.41,193327,0
+DNN.US,D,20161110,000000,0.41,0.4747,0.405,0.4462,1590216,0
+DNN.US,D,20161111,000000,0.4685,0.4837,0.4333,0.4434,722523,0
+DNN.US,D,20161114,000000,0.4434,0.455,0.44,0.4432,338937,0
+DNN.US,D,20161115,000000,0.4432,0.4616,0.44,0.454,235105,0
+DNN.US,D,20161116,000000,0.4557,0.4701,0.45,0.4689,445313,0
+DNN.US,D,20161117,000000,0.4716,0.48,0.4598,0.48,414312,0
+DNN.US,D,20161118,000000,0.48,0.48,0.47,0.4722,348762,0
+DNN.US,D,20161121,000000,0.4676,0.485,0.4676,0.485,386748,0
+DNN.US,D,20161122,000000,0.48,0.485,0.4664,0.47,506165,0
+DNN.US,D,20161123,000000,0.4713,0.4771,0.45,0.465,185114,0
+DNN.US,D,20161125,000000,0.4602,0.476,0.46,0.47,786002,0
+DNN.US,D,20161128,000000,0.4799,0.4799,0.46,0.47,287623,0
+DNN.US,D,20161129,000000,0.4511,0.4607,0.4436,0.4461,550605,0
+DNN.US,D,20161130,000000,0.455,0.4628,0.43,0.435,367346,0
+DNN.US,D,20161201,000000,0.4415,0.4561,0.43,0.4431,299345,0
+DNN.US,D,20161202,000000,0.4407,0.4612,0.4407,0.45,97200,0
+DNN.US,D,20161205,000000,0.4425,0.453,0.4425,0.45,303555,0
+DNN.US,D,20161206,000000,0.4419,0.46,0.441,0.4591,318130,0
+DNN.US,D,20161207,000000,0.45,0.4855,0.4495,0.4761,477495,0
+DNN.US,D,20161208,000000,0.486,0.49,0.4664,0.49,774569,0
+DNN.US,D,20161209,000000,0.5,0.538,0.5,0.5261,1803314,0
+DNN.US,D,20161212,000000,0.5311,0.55,0.53,0.5331,1015999,0
+DNN.US,D,20161213,000000,0.54,0.55,0.5163,0.5413,948719,0
+DNN.US,D,20161214,000000,0.55,0.5599,0.5249,0.5373,521476,0
+DNN.US,D,20161215,000000,0.5386,0.54,0.5295,0.54,342595,0
+DNN.US,D,20161216,000000,0.5479,0.5579,0.538,0.5579,480290,0
+DNN.US,D,20161219,000000,0.56,0.56,0.5274,0.53,322330,0
+DNN.US,D,20161220,000000,0.53,0.54,0.5238,0.5332,397994,0
+DNN.US,D,20161221,000000,0.54,0.54,0.5225,0.538,457532,0
+DNN.US,D,20161222,000000,0.5356,0.545,0.5175,0.5232,638257,0
+DNN.US,D,20161223,000000,0.5333,0.5395,0.516,0.53,681114,0
+DNN.US,D,20161227,000000,0.55,0.575,0.54,0.5552,837510,0
+DNN.US,D,20161228,000000,0.5477,0.5477,0.525,0.528,587284,0
+DNN.US,D,20161229,000000,0.53,0.5434,0.5255,0.5257,315598,0
+DNN.US,D,20161230,000000,0.526,0.5385,0.5062,0.5147,507920,0
+DNN.US,D,20170103,000000,0.53,0.5512,0.5195,0.5509,576837,0
+DNN.US,D,20170104,000000,0.555,0.5885,0.5449,0.5885,864177,0
+DNN.US,D,20170105,000000,0.5999,0.6201,0.595,0.612,1312350,0
+DNN.US,D,20170106,000000,0.622,0.6234,0.59,0.61,783672,0
+DNN.US,D,20170109,000000,0.6138,0.62,0.5809,0.6043,607862,0
+DNN.US,D,20170110,000000,0.6111,0.6902,0.6051,0.685,1947434,0
+DNN.US,D,20170111,000000,0.692,0.783,0.69,0.783,5186021,0
+DNN.US,D,20170112,000000,0.81,0.8194,0.7285,0.7312,3443610,0
+DNN.US,D,20170113,000000,0.743,0.812,0.6969,0.805,3027540,0
+DNN.US,D,20170117,000000,0.7802,0.8021,0.7456,0.7678,1706041,0
+DNN.US,D,20170118,000000,0.735,0.7558,0.6653,0.68,2716118,0
+DNN.US,D,20170119,000000,0.67,0.7291,0.6605,0.7137,1175233,0
+DNN.US,D,20170120,000000,0.72,0.7349,0.7,0.7128,421887,0
+DNN.US,D,20170123,000000,0.715,0.75,0.698,0.739,856587,0
+DNN.US,D,20170124,000000,0.7712,0.8,0.7449,0.7901,1539921,0
+DNN.US,D,20170125,000000,0.805,0.84,0.76,0.7651,1651671,0
+DNN.US,D,20170126,000000,0.78,0.7836,0.74,0.76,1061800,0
+DNN.US,D,20170127,000000,0.7555,0.7673,0.7286,0.735,803533,0
+DNN.US,D,20170130,000000,0.75,0.7559,0.7066,0.716,1182732,0
+DNN.US,D,20170131,000000,0.7115,0.7452,0.7052,0.7424,625918,0
+DNN.US,D,20170201,000000,0.72,0.7371,0.6868,0.7,896640,0
+DNN.US,D,20170202,000000,0.74,0.74,0.6903,0.7,952888,0
+DNN.US,D,20170203,000000,0.7,0.7166,0.6963,0.7057,422494,0
+DNN.US,D,20170206,000000,0.7212,0.7297,0.7082,0.7214,627146,0
+DNN.US,D,20170207,000000,0.7158,0.7466,0.7041,0.7217,634607,0
+DNN.US,D,20170208,000000,0.7274,0.745,0.7274,0.745,626129,0
+DNN.US,D,20170209,000000,0.75,0.767,0.73,0.7386,938350,0
+DNN.US,D,20170210,000000,0.75,0.78,0.747,0.78,639552,0
+DNN.US,D,20170213,000000,0.78,0.8,0.775,0.8,1172142,0
+DNN.US,D,20170214,000000,0.8082,0.8389,0.8082,0.8299,1371735,0
+DNN.US,D,20170215,000000,0.84,0.84,0.77,0.7794,1132817,0
+DNN.US,D,20170216,000000,0.77,0.7848,0.741,0.7495,1225394,0
+DNN.US,D,20170217,000000,0.751,0.7629,0.735,0.7554,1013295,0
+DNN.US,D,20170221,000000,0.743,0.7575,0.7203,0.73,1009828,0
+DNN.US,D,20170222,000000,0.72,0.725,0.7118,0.7151,714636,0
+DNN.US,D,20170223,000000,0.715,0.72,0.695,0.695,625862,0
+DNN.US,D,20170224,000000,0.6831,0.695,0.6601,0.6709,1122185,0
+DNN.US,D,20170227,000000,0.6603,0.707,0.6429,0.696,921645,0
+DNN.US,D,20170228,000000,0.7,0.7144,0.65,0.685,612536,0
+DNN.US,D,20170301,000000,0.658,0.7,0.658,0.67,353369,0
+DNN.US,D,20170302,000000,0.6704,0.6894,0.65,0.6564,496300,0
+DNN.US,D,20170303,000000,0.66,0.67,0.635,0.65,906891,0
+DNN.US,D,20170306,000000,0.66,0.67,0.6176,0.6276,987578,0
+DNN.US,D,20170307,000000,0.63,0.6543,0.6151,0.645,589339,0
+DNN.US,D,20170308,000000,0.645,0.6857,0.6323,0.65,987422,0
+DNN.US,D,20170309,000000,0.642,0.6541,0.625,0.63,546529,0
+DNN.US,D,20170310,000000,0.64,0.6554,0.6216,0.6403,518183,0
+DNN.US,D,20170313,000000,0.6567,0.6641,0.65,0.6549,746619,0
+DNN.US,D,20170314,000000,0.6447,0.6472,0.62,0.6456,600814,0
+DNN.US,D,20170315,000000,0.6489,0.67,0.6308,0.665,568976,0
+DNN.US,D,20170316,000000,0.6843,0.69,0.66,0.67343,563710,0
+DNN.US,D,20170317,000000,0.685,0.6858,0.6537,0.67,337271,0
+DNN.US,D,20170320,000000,0.6537,0.654,0.63,0.6451,490069,0
+DNN.US,D,20170321,000000,0.64,0.6459,0.6046,0.6057,698708,0
+DNN.US,D,20170322,000000,0.6,0.61,0.5797,0.5913,619733,0
+DNN.US,D,20170323,000000,0.5995,0.6253,0.5974,0.6195,381462,0
+DNN.US,D,20170324,000000,0.63,0.63,0.6001,0.6075,316005,0
+DNN.US,D,20170327,000000,0.6157,0.6288,0.5928,0.6277,189633,0
+DNN.US,D,20170328,000000,0.62,0.639,0.62,0.6277,380662,0
+DNN.US,D,20170329,000000,0.635,0.65,0.6301,0.6381,344117,0
+DNN.US,D,20170330,000000,0.6413,0.6413,0.63,0.6375,122395,0
+DNN.US,D,20170331,000000,0.64,0.64,0.62,0.62,254023,0
+DNN.US,D,20170403,000000,0.62,0.6299,0.6008,0.6111,422170,0
+DNN.US,D,20170404,000000,0.6,0.62,0.59,0.62,462180,0
+DNN.US,D,20170405,000000,0.6024,0.62,0.6,0.6098,381791,0
+DNN.US,D,20170406,000000,0.6,0.6055,0.5934,0.6041,286952,0
+DNN.US,D,20170407,000000,0.6036,0.6144,0.6009,0.604,198070,0
+DNN.US,D,20170410,000000,0.61,0.6472,0.605,0.63,816828,0
+DNN.US,D,20170411,000000,0.63,0.6599,0.6217,0.6498,497840,0
+DNN.US,D,20170412,000000,0.65,0.6538,0.6162,0.6256,306312,0
+DNN.US,D,20170413,000000,0.6181,0.625,0.605,0.6065,423611,0
+DNN.US,D,20170417,000000,0.615,0.6192,0.6001,0.6087,253803,0
+DNN.US,D,20170418,000000,0.6001,0.6145,0.6,0.6053,220122,0
+DNN.US,D,20170419,000000,0.61,0.61,0.6,0.6002,275541,0
+DNN.US,D,20170420,000000,0.6,0.61,0.59,0.595,220754,0
+DNN.US,D,20170421,000000,0.6,0.6007,0.5825,0.5899,333130,0
+DNN.US,D,20170424,000000,0.5966,0.5966,0.58,0.58,372102,0
+DNN.US,D,20170425,000000,0.58,0.5916,0.5631,0.58,619298,0
+DNN.US,D,20170426,000000,0.59,0.59,0.58,0.59,195154,0
+DNN.US,D,20170427,000000,0.588,0.588,0.5482,0.5488,539567,0
+DNN.US,D,20170428,000000,0.548,0.5498,0.5093,0.52,1349811,0
+DNN.US,D,20170501,000000,0.5029,0.5301,0.5029,0.52,393663,0
+DNN.US,D,20170502,000000,0.526,0.5276,0.5099,0.525,276554,0
+DNN.US,D,20170503,000000,0.525,0.525,0.51,0.525,247390,0
+DNN.US,D,20170504,000000,0.5199,0.52,0.48,0.4951,668360,0
+DNN.US,D,20170505,000000,0.4918,0.5058,0.4855,0.49,365680,0
+DNN.US,D,20170508,000000,0.49,0.5279,0.487,0.5254,369288,0
+DNN.US,D,20170509,000000,0.51,0.5267,0.5028,0.52,175661,0
+DNN.US,D,20170510,000000,0.5181,0.5249,0.5089,0.52,235536,0
+DNN.US,D,20170511,000000,0.5167,0.5257,0.51,0.5182,188357,0
+DNN.US,D,20170512,000000,0.52,0.5272,0.51,0.52,706183,0
+DNN.US,D,20170515,000000,0.52,0.53,0.52,0.5204,208919,0
+DNN.US,D,20170516,000000,0.5289,0.5289,0.515,0.525,174182,0
+DNN.US,D,20170517,000000,0.515,0.515,0.49,0.4949,213129,0
+DNN.US,D,20170518,000000,0.49,0.5,0.485,0.4896,293381,0
+DNN.US,D,20170519,000000,0.4851,0.525,0.4851,0.525,356743,0
+DNN.US,D,20170522,000000,0.5045,0.5235,0.5045,0.505,225859,0
+DNN.US,D,20170523,000000,0.5101,0.5143,0.5021,0.5061,129389,0
+DNN.US,D,20170524,000000,0.5102,0.5155,0.49,0.4916,325224,0
+DNN.US,D,20170525,000000,0.4916,0.5077,0.4503,0.4526,1467809,0
+DNN.US,D,20170526,000000,0.4657,0.48,0.465,0.48,258770,0
+DNN.US,D,20170530,000000,0.46,0.4701,0.4507,0.452,182522,0
+DNN.US,D,20170531,000000,0.4656,0.4669,0.45,0.4532,578947,0
+DNN.US,D,20170601,000000,0.4615,0.4694,0.45,0.45,242714,0
+DNN.US,D,20170602,000000,0.46,0.4605,0.4347,0.446,381088,0
+DNN.US,D,20170605,000000,0.4473,0.45,0.435,0.4473,424500,0
+DNN.US,D,20170606,000000,0.448,0.448,0.431,0.44,369139,0
+DNN.US,D,20170607,000000,0.4311,0.4351,0.411,0.4126,1151122,0
+DNN.US,D,20170608,000000,0.4055,0.4465,0.4055,0.425,780053,0
+DNN.US,D,20170609,000000,0.43,0.4413,0.4201,0.44,485028,0
+DNN.US,D,20170612,000000,0.4401,0.4486,0.431,0.44,160615,0
+DNN.US,D,20170613,000000,0.44,0.45,0.44,0.4496,481959,0
+DNN.US,D,20170614,000000,0.45,0.45,0.423,0.44,324262,0
+DNN.US,D,20170615,000000,0.43,0.4301,0.4201,0.4219,180514,0
+DNN.US,D,20170616,000000,0.4205,0.4255,0.415,0.42,265379,0
+DNN.US,D,20170619,000000,0.4253,0.4447,0.417,0.4447,201036,0
+DNN.US,D,20170620,000000,0.433,0.4447,0.4151,0.42,425468,0
+DNN.US,D,20170621,000000,0.42,0.4237,0.4082,0.41,485492,0
+DNN.US,D,20170622,000000,0.42,0.4212,0.41,0.4131,159459,0
+DNN.US,D,20170623,000000,0.414,0.45,0.413,0.45,473803,0
+DNN.US,D,20170626,000000,0.455,0.4624,0.4396,0.4521,395562,0
+DNN.US,D,20170627,000000,0.4521,0.462,0.4175,0.42,659781,0
+DNN.US,D,20170628,000000,0.43,0.4309,0.424,0.43,409397,0
+DNN.US,D,20170629,000000,0.441,0.4513,0.43,0.4376,337713,0
+DNN.US,D,20170630,000000,0.4494,0.4494,0.4302,0.4405,207913,0
+DNN.US,D,20170703,000000,0.43,0.46,0.43,0.456,126087,0
+DNN.US,D,20170705,000000,0.442,0.45,0.425,0.4492,778743,0
+DNN.US,D,20170706,000000,0.44,0.4507,0.431,0.4367,186480,0
+DNN.US,D,20170707,000000,0.4399,0.4454,0.4333,0.4428,286060,0
+DNN.US,D,20170710,000000,0.44,0.4408,0.425,0.4346,420382,0
+DNN.US,D,20170711,000000,0.4355,0.4433,0.43,0.43,216771,0
+DNN.US,D,20170712,000000,0.4399,0.4434,0.4333,0.44,309966,0
+DNN.US,D,20170713,000000,0.44,0.45,0.4296,0.448,284307,0
+DNN.US,D,20170714,000000,0.448,0.465,0.448,0.4586,243430,0
+DNN.US,D,20170717,000000,0.46,0.513,0.45,0.507,1495819,0
+DNN.US,D,20170718,000000,0.518,0.52,0.4175,0.5,632141,0
+DNN.US,D,20170719,000000,0.5,0.5198,0.4744,0.5188,639223,0
+DNN.US,D,20170720,000000,0.5198,0.5198,0.4851,0.505,397751,0
+DNN.US,D,20170721,000000,0.4951,0.4951,0.46,0.4699,1262640,0
+DNN.US,D,20170724,000000,0.492,0.492,0.47,0.47,313421,0
+DNN.US,D,20170725,000000,0.47,0.4935,0.4661,0.4935,389622,0
+DNN.US,D,20170726,000000,0.5135,0.5135,0.471,0.4858,431718,0
+DNN.US,D,20170727,000000,0.499,0.5,0.4807,0.4826,301203,0
+DNN.US,D,20170728,000000,0.485,0.5246,0.48,0.5125,1256299,0
+DNN.US,D,20170731,000000,0.52,0.529,0.5,0.505,384816,0
+DNN.US,D,20170801,000000,0.52,0.52,0.49,0.4946,307331,0
+DNN.US,D,20170802,000000,0.49,0.4959,0.48,0.4928,777938,0
+DNN.US,D,20170803,000000,0.4818,0.496,0.4749,0.4765,509568,0
+DNN.US,D,20170804,000000,0.485,0.4898,0.4553,0.4663,379567,0
+DNN.US,D,20170807,000000,0.465,0.4749,0.455,0.4602,341800,0
+DNN.US,D,20170808,000000,0.47,0.474055,0.45,0.4583,349144,0
+DNN.US,D,20170809,000000,0.46,0.4651,0.45,0.4649,172742,0
+DNN.US,D,20170810,000000,0.45,0.4585,0.44,0.4479,327369,0
+DNN.US,D,20170811,000000,0.45,0.4672,0.445,0.4653,244982,0
+DNN.US,D,20170814,000000,0.46,0.4746,0.454,0.4636,280247,0
+DNN.US,D,20170815,000000,0.458,0.4636,0.4448,0.4481,143317,0
+DNN.US,D,20170816,000000,0.45,0.4588,0.44,0.4514,154526,0
+DNN.US,D,20170817,000000,0.446,0.4534,0.44,0.4477,208067,0
+DNN.US,D,20170818,000000,0.4424,0.455,0.4424,0.455,109435,0
+DNN.US,D,20170821,000000,0.456,0.456,0.4426,0.4533,117084,0
+DNN.US,D,20170822,000000,0.46,0.46,0.4442,0.4497,188259,0
+DNN.US,D,20170823,000000,0.45,0.46,0.45,0.4539,188803,0
+DNN.US,D,20170824,000000,0.45,0.46,0.4447,0.46,274096,0
+DNN.US,D,20170825,000000,0.46,0.465,0.4502,0.4601,141509,0
+DNN.US,D,20170828,000000,0.4646,0.4678,0.4463,0.4521,343641,0
+DNN.US,D,20170829,000000,0.45,0.4651,0.44,0.4601,972095,0
+DNN.US,D,20170830,000000,0.45,0.4631,0.45,0.454,234611,0
+DNN.US,D,20170831,000000,0.4718,0.49,0.4701,0.4804,326284,0
+DNN.US,D,20170901,000000,0.5,0.5,0.48,0.4904,217486,0
+DNN.US,D,20170905,000000,0.4848,0.4947,0.474,0.4921,275549,0
+DNN.US,D,20170906,000000,0.49,0.51,0.4841,0.501,337101,0
+DNN.US,D,20170907,000000,0.51,0.51,0.4919,0.5,154936,0
+DNN.US,D,20170908,000000,0.4998,0.5,0.4841,0.4994,261740,0
+DNN.US,D,20170911,000000,0.5,0.5,0.484,0.49,160545,0
+DNN.US,D,20170912,000000,0.4998,0.4998,0.4823,0.4929,121824,0
+DNN.US,D,20170913,000000,0.49,0.4944,0.4801,0.4928,154448,0
+DNN.US,D,20170914,000000,0.4928,0.4939,0.4816,0.4883,129242,0
+DNN.US,D,20170915,000000,0.485,0.4935,0.4816,0.4847,107925,0
+DNN.US,D,20170918,000000,0.4847,0.49,0.4686,0.484,381455,0
+DNN.US,D,20170919,000000,0.484,0.4895,0.4655,0.47,210299,0
+DNN.US,D,20170920,000000,0.4626,0.4755,0.4603,0.4699,84528,0
+DNN.US,D,20170921,000000,0.46,0.48,0.46,0.4743,153325,0
+DNN.US,D,20170922,000000,0.4768,0.5,0.4613,0.4948,284578,0
+DNN.US,D,20170925,000000,0.488,0.4925,0.4759,0.485,152522,0
+DNN.US,D,20170926,000000,0.4801,0.485,0.4663,0.46911,324190,0
+DNN.US,D,20170927,000000,0.47,0.4846,0.4692,0.4692,130642,0
+DNN.US,D,20170928,000000,0.4635,0.4769,0.4633,0.465,126815,0
+DNN.US,D,20170929,000000,0.46,0.4752,0.4511,0.46,295752,0
+DNN.US,D,20171002,000000,0.46,0.4665,0.45,0.4605,250376,0
+DNN.US,D,20171003,000000,0.4605,0.4605,0.4404,0.4565,449110,0
+DNN.US,D,20171004,000000,0.46,0.46,0.4404,0.45,210932,0
+DNN.US,D,20171005,000000,0.4405,0.4547,0.44,0.4454,198566,0
+DNN.US,D,20171006,000000,0.4405,0.45,0.44,0.445,149327,0
+DNN.US,D,20171009,000000,0.45,0.45,0.4257,0.43,127428,0
+DNN.US,D,20171010,000000,0.4251,0.4401,0.4251,0.4395,204304,0
+DNN.US,D,20171011,000000,0.43,0.4394,0.411,0.42,614324,0
+DNN.US,D,20171012,000000,0.41,0.4335,0.41,0.43,229761,0
+DNN.US,D,20171013,000000,0.43,0.4349,0.4257,0.433,316320,0
+DNN.US,D,20171016,000000,0.41,0.435,0.41,0.418,219744,0
+DNN.US,D,20171017,000000,0.43,0.43,0.4191,0.4252,199769,0
+DNN.US,D,20171018,000000,0.4117,0.432,0.4117,0.415,231454,0
+DNN.US,D,20171019,000000,0.4141,0.425,0.4141,0.42,147425,0
+DNN.US,D,20171020,000000,0.4158,0.425,0.41,0.4121,194669,0
+DNN.US,D,20171023,000000,0.41,0.425,0.4087,0.42,446116,0
+DNN.US,D,20171024,000000,0.4193,0.421,0.4087,0.415,233273,0
+DNN.US,D,20171025,000000,0.4059,0.4198,0.4026,0.404,200884,0
+DNN.US,D,20171026,000000,0.401,0.4079,0.395,0.3979,360719,0
+DNN.US,D,20171027,000000,0.394,0.4077,0.3927,0.3985,344718,0
+DNN.US,D,20171030,000000,0.38,0.4075,0.38,0.4,279573,0
+DNN.US,D,20171031,000000,0.4,0.4167,0.4,0.4138,280346,0
+DNN.US,D,20171101,000000,0.4165,0.4165,0.4021,0.4045,230686,0
+DNN.US,D,20171102,000000,0.4,0.4157,0.4,0.4157,182051,0
+DNN.US,D,20171103,000000,0.4165,0.4165,0.402,0.41,292134,0
+DNN.US,D,20171106,000000,0.41,0.4186,0.4054,0.4141,409566,0
+DNN.US,D,20171107,000000,0.4182,0.4249,0.4141,0.4245,375694,0
+DNN.US,D,20171108,000000,0.425,0.4576,0.425,0.4503,848075,0
+DNN.US,D,20171109,000000,0.4741,0.5198,0.4741,0.5099,2585830,0
+DNN.US,D,20171110,000000,0.517,0.5619,0.5041,0.5345,5071657,0
+DNN.US,D,20171113,000000,0.56,0.56,0.501,0.504,1211635,0
+DNN.US,D,20171114,000000,0.5148,0.5148,0.4523,0.4634,1848059,0
+DNN.US,D,20171115,000000,0.463,0.4721,0.44,0.4623,1030950,0
+DNN.US,D,20171116,000000,0.47,0.505,0.4692,0.5021,890864,0
+DNN.US,D,20171117,000000,0.52,0.5492,0.51,0.5489,1098422,0
+DNN.US,D,20171120,000000,0.568,0.57,0.516,0.53,1730301,0
+DNN.US,D,20171121,000000,0.545,0.5665,0.5322,0.5635,1045671,0
+DNN.US,D,20171122,000000,0.57,0.59,0.5631,0.5824,1453000,0
+DNN.US,D,20171124,000000,0.5871,0.5871,0.55,0.5568,397617,0
+DNN.US,D,20171127,000000,0.55,0.55,0.5,0.5173,1147909,0
+DNN.US,D,20171128,000000,0.52,0.5444,0.49,0.5381,981405,0
+DNN.US,D,20171129,000000,0.54,0.54,0.5032,0.5284,600956,0
+DNN.US,D,20171130,000000,0.52,0.5367,0.4883,0.4883,1705191,0
+DNN.US,D,20171201,000000,0.4823,0.5189,0.4823,0.4967,405093,0
+DNN.US,D,20171204,000000,0.522,0.59,0.522,0.5719,3086870,0
+DNN.US,D,20171205,000000,0.589,0.589,0.5504,0.5615,1110969,0
+DNN.US,D,20171206,000000,0.54,0.5515,0.5244,0.5325,914029,0
+DNN.US,D,20171207,000000,0.533,0.56,0.525,0.56,455606,0
+DNN.US,D,20171208,000000,0.5598,0.5792,0.5408,0.57,935078,0
+DNN.US,D,20171211,000000,0.57,0.61,0.57,0.6082,2224769,0
+DNN.US,D,20171212,000000,0.62,0.62,0.575,0.5891,965559,0
+DNN.US,D,20171213,000000,0.58,0.5898,0.565,0.5779,507650,0
+DNN.US,D,20171214,000000,0.57,0.61,0.57,0.6,502375,0
+DNN.US,D,20171215,000000,0.61,0.61,0.58,0.5837,325310,0
+DNN.US,D,20171218,000000,0.5954,0.6,0.58,0.5828,502941,0
+DNN.US,D,20171219,000000,0.58,0.6,0.5713,0.5882,455345,0
+DNN.US,D,20171220,000000,0.58,0.5932,0.5736,0.57501,494965,0
+DNN.US,D,20171221,000000,0.5739,0.585,0.5552,0.5656,515775,0
+DNN.US,D,20171222,000000,0.5544,0.5653,0.5314,0.5475,637788,0
+DNN.US,D,20171226,000000,0.5475,0.5585,0.54,0.55,396625,0
+DNN.US,D,20171227,000000,0.56,0.56,0.52,0.5226,811628,0
+DNN.US,D,20171228,000000,0.53,0.5583,0.5255,0.55,614668,0
+DNN.US,D,20171229,000000,0.55,0.5501,0.5312,0.55,759027,0
+DNN.US,D,20180102,000000,0.55,0.594,0.55,0.5935,743312,0
+DNN.US,D,20180103,000000,0.6,0.6,0.5724,0.5921,500185,0
+DNN.US,D,20180104,000000,0.6,0.63,0.5731,0.63,848191,0
+DNN.US,D,20180105,000000,0.6398,0.6398,0.5942,0.6052,689185,0
+DNN.US,D,20180108,000000,0.6047,0.6186,0.58,0.5891,524639,0
+DNN.US,D,20180109,000000,0.58,0.5885,0.5502,0.5575,656850,0
+DNN.US,D,20180110,000000,0.5501,0.5619,0.55,0.5569,335896,0
+DNN.US,D,20180111,000000,0.5568,0.5606,0.54,0.5528,802240,0
+DNN.US,D,20180112,000000,0.5528,0.5537,0.5333,0.547,398819,0
+DNN.US,D,20180116,000000,0.54,0.5494,0.523,0.5307,700999,0
+DNN.US,D,20180117,000000,0.536,0.5432,0.5118,0.527,692036,0
+DNN.US,D,20180118,000000,0.516,0.5328,0.51,0.51,466767,0
+DNN.US,D,20180119,000000,0.53,0.53,0.51,0.5121,672650,0
+DNN.US,D,20180122,000000,0.5101,0.53,0.5101,0.5146,659529,0
+DNN.US,D,20180123,000000,0.5183,0.54,0.502,0.53,537999,0
+DNN.US,D,20180124,000000,0.5406,0.5406,0.521,0.535,703104,0
+DNN.US,D,20180125,000000,0.54,0.54,0.5,0.5085,699470,0
+DNN.US,D,20180126,000000,0.5002,0.5114,0.5,0.505,684182,0
+DNN.US,D,20180129,000000,0.505,0.505,0.483,0.4892,810877,0
+DNN.US,D,20180130,000000,0.49,0.49,0.462,0.477,1147826,0
+DNN.US,D,20180131,000000,0.49,0.5115,0.4801,0.5086,478589,0
+DNN.US,D,20180201,000000,0.5148,0.5222,0.49,0.4981,412405,0
+DNN.US,D,20180202,000000,0.5,0.5,0.4623,0.4664,643629,0
+DNN.US,D,20180205,000000,0.4784,0.4799,0.4553,0.4661,469808,0
+DNN.US,D,20180206,000000,0.47,0.4754,0.45,0.4732,594846,0
+DNN.US,D,20180207,000000,0.49,0.49,0.4602,0.4792,366801,0
+DNN.US,D,20180208,000000,0.48,0.48,0.4334,0.4424,959996,0
+DNN.US,D,20180209,000000,0.4464,0.4554,0.43,0.4505,1816694,0
+DNN.US,D,20180212,000000,0.451,0.4925,0.45,0.4801,636197,0
+DNN.US,D,20180213,000000,0.4759,0.49,0.47,0.4898,325602,0
+DNN.US,D,20180214,000000,0.455,0.5059,0.455,0.503,413263,0
+DNN.US,D,20180215,000000,0.51,0.51,0.4701,0.4963,312978,0
+DNN.US,D,20180216,000000,0.4915,0.4965,0.4776,0.48,376233,0
+DNN.US,D,20180220,000000,0.49,0.499,0.4704,0.4894,210661,0
+DNN.US,D,20180221,000000,0.49,0.49,0.4712,0.4752,179099,0
+DNN.US,D,20180222,000000,0.47,0.4982,0.4699,0.4799,446749,0
+DNN.US,D,20180223,000000,0.4747,0.4999,0.4709,0.4978,223997,0
+DNN.US,D,20180226,000000,0.4979,0.4983,0.4865,0.4894,127962,0
+DNN.US,D,20180227,000000,0.49,0.49,0.46,0.476,323703,0
+DNN.US,D,20180228,000000,0.46,0.48,0.455,0.4654,419513,0
+DNN.US,D,20180301,000000,0.4759,0.4796,0.455,0.4635,221634,0
+DNN.US,D,20180302,000000,0.462,0.4822,0.462,0.48,300757,0
+DNN.US,D,20180305,000000,0.4651,0.489,0.46,0.48,324001,0
+DNN.US,D,20180306,000000,0.47,0.4823,0.46,0.4798,285119,0
+DNN.US,D,20180307,000000,0.4825,0.4825,0.4608,0.47,253564,0
+DNN.US,D,20180308,000000,0.465,0.4799,0.4549,0.47,451508,0
+DNN.US,D,20180309,000000,0.47,0.477,0.4581,0.4695,491897,0
+DNN.US,D,20180312,000000,0.46,0.4776,0.4582,0.4725,256800,0
+DNN.US,D,20180313,000000,0.4796,0.4796,0.4673,0.47,252796,0
+DNN.US,D,20180314,000000,0.4673,0.471,0.4653,0.4653,94492,0
+DNN.US,D,20180315,000000,0.4664,0.467,0.46001,0.4602,106502,0
+DNN.US,D,20180316,000000,0.4678,0.4681,0.4561,0.46,148461,0
+DNN.US,D,20180319,000000,0.46,0.4684,0.447,0.447,484985,0
+DNN.US,D,20180320,000000,0.45,0.455,0.4404,0.455,483133,0
+DNN.US,D,20180321,000000,0.442,0.4749,0.4404,0.4749,226466,0
+DNN.US,D,20180322,000000,0.47,0.485,0.4551,0.4825,1397789,0
+DNN.US,D,20180323,000000,0.485,0.485,0.4506,0.455,226773,0
+DNN.US,D,20180326,000000,0.475,0.475,0.44,0.45,391528,0
+DNN.US,D,20180327,000000,0.44,0.4549,0.44,0.4471,294822,0
+DNN.US,D,20180328,000000,0.4445,0.4445,0.4316,0.435,325410,0
+DNN.US,D,20180329,000000,0.435,0.4554,0.43,0.45,186324,0
+DNN.US,D,20180402,000000,0.4312,0.4477,0.4312,0.4385,127828,0
+DNN.US,D,20180403,000000,0.4385,0.4639,0.4318,0.4628,360682,0
+DNN.US,D,20180404,000000,0.4412,0.4619,0.439,0.4561,395371,0
+DNN.US,D,20180405,000000,0.4512,0.4749,0.4441,0.4726,352119,0
+DNN.US,D,20180406,000000,0.47,0.4726,0.4452,0.45,287370,0
+DNN.US,D,20180409,000000,0.4449,0.49,0.4449,0.4626,472906,0
+DNN.US,D,20180410,000000,0.4814,0.4879,0.46,0.4715,376529,0
+DNN.US,D,20180411,000000,0.48,0.48,0.4671,0.4717,172275,0
+DNN.US,D,20180412,000000,0.4715,0.477,0.46,0.4708,403924,0
+DNN.US,D,20180413,000000,0.465,0.4801,0.465,0.4767,374950,0
+DNN.US,D,20180416,000000,0.48,0.5199,0.4743,0.5098,1495818,0
+DNN.US,D,20180417,000000,0.53,0.53,0.49041,0.5099,735211,0
+DNN.US,D,20180418,000000,0.5184,0.528,0.494,0.5189,805433,0
+DNN.US,D,20180419,000000,0.51,0.53,0.503,0.51,469979,0
+DNN.US,D,20180420,000000,0.5,0.5151,0.481,0.5022,356056,0
+DNN.US,D,20180423,000000,0.4906,0.5,0.48,0.4896,641808,0
+DNN.US,D,20180424,000000,0.5,0.501,0.47,0.4707,205067,0
+DNN.US,D,20180425,000000,0.4707,0.4899,0.462,0.4848,177319,0
+DNN.US,D,20180426,000000,0.47,0.49,0.4563,0.4677,210261,0
+DNN.US,D,20180427,000000,0.4756,0.48,0.4601,0.4753,108081,0
+DNN.US,D,20180430,000000,0.48,0.48,0.4572,0.458,212187,0
+DNN.US,D,20180501,000000,0.469,0.497,0.451,0.486,536164,0
+DNN.US,D,20180502,000000,0.4956,0.5078,0.477,0.502,754046,0
+DNN.US,D,20180503,000000,0.49,0.5038,0.47,0.47,486658,0
+DNN.US,D,20180504,000000,0.47,0.4819,0.4663,0.4677,160233,0
+DNN.US,D,20180507,000000,0.46,0.4827,0.46,0.47,202203,0
+DNN.US,D,20180508,000000,0.46,0.4773,0.46,0.4715,206844,0
+DNN.US,D,20180509,000000,0.46,0.483,0.46,0.4744,175170,0
+DNN.US,D,20180510,000000,0.4703,0.49,0.4701,0.4841,311635,0
+DNN.US,D,20180511,000000,0.4801,0.4899,0.465,0.465,140802,0
+DNN.US,D,20180514,000000,0.4882,0.4889,0.4701,0.4701,177016,0
+DNN.US,D,20180515,000000,0.471,0.488,0.471,0.475,319679,0
+DNN.US,D,20180516,000000,0.475,0.487,0.475,0.4799,246316,0
+DNN.US,D,20180517,000000,0.485,0.4864,0.4752,0.48321,293320,0
+DNN.US,D,20180518,000000,0.475,0.5,0.475,0.495,521151,0
+DNN.US,D,20180521,000000,0.5,0.51,0.485,0.509,367477,0
+DNN.US,D,20180522,000000,0.5091,0.5091,0.4744,0.48,338300,0
+DNN.US,D,20180523,000000,0.495,0.495,0.468,0.4767,455653,0
+DNN.US,D,20180524,000000,0.4767,0.4831,0.47,0.4704,414577,0
+DNN.US,D,20180525,000000,0.47,0.48,0.462,0.47,559135,0
+DNN.US,D,20180529,000000,0.4551,0.48,0.4503,0.452,570340,0
+DNN.US,D,20180530,000000,0.4574,0.4721,0.45,0.465,164066,0
+DNN.US,D,20180531,000000,0.46,0.47,0.4552,0.4555,220670,0
+DNN.US,D,20180601,000000,0.46,0.4714,0.4555,0.4626,620722,0
+DNN.US,D,20180604,000000,0.4714,0.5007,0.461,0.4901,974584,0
+DNN.US,D,20180605,000000,0.51,0.55,0.495,0.5317,2349473,0
+DNN.US,D,20180606,000000,0.5598,0.5598,0.5318,0.5347,1130499,0
+DNN.US,D,20180607,000000,0.535,0.5427,0.515,0.52,477781,0
+DNN.US,D,20180608,000000,0.541,0.545,0.5195,0.545,911708,0
+DNN.US,D,20180611,000000,0.5401,0.5706,0.5301,0.5706,3633632,0
+DNN.US,D,20180612,000000,0.5804,0.5804,0.55,0.56,934948,0
+DNN.US,D,20180613,000000,0.575,0.575,0.55,0.5501,534783,0
+DNN.US,D,20180614,000000,0.561,0.566,0.53,0.5555,519568,0
+DNN.US,D,20180615,000000,0.56,0.56,0.52,0.5299,574354,0
+DNN.US,D,20180618,000000,0.52,0.5444,0.52,0.5399,444270,0
+DNN.US,D,20180619,000000,0.53,0.5398,0.5112,0.5201,451066,0
+DNN.US,D,20180620,000000,0.524,0.54,0.515,0.54,395843,0
+DNN.US,D,20180621,000000,0.5399,0.549,0.5104,0.5131,402671,0
+DNN.US,D,20180622,000000,0.5121,0.5351,0.5114,0.5288,384871,0
+DNN.US,D,20180625,000000,0.51,0.5299,0.505,0.5101,362089,0
+DNN.US,D,20180626,000000,0.5019,0.512,0.5,0.5,378681,0
+DNN.US,D,20180627,000000,0.5,0.5099,0.4875,0.4892,568329,0
+DNN.US,D,20180628,000000,0.5001,0.5001,0.473,0.47597,584161,0
+DNN.US,D,20180629,000000,0.4998,0.5051,0.4827,0.5034,448182,0
+DNN.US,D,20180702,000000,0.4801,0.55245,0.4801,0.5233,622216,0
+DNN.US,D,20180703,000000,0.52,0.526,0.501,0.511,236301,0
+DNN.US,D,20180705,000000,0.51,0.5271,0.5,0.5124,414705,0
+DNN.US,D,20180706,000000,0.51,0.5293,0.5,0.512,297611,0
+DNN.US,D,20180709,000000,0.506,0.5215,0.5032,0.5052,320287,0
+DNN.US,D,20180710,000000,0.5126,0.52,0.5052,0.50995,353221,0
+DNN.US,D,20180711,000000,0.52,0.5201,0.4959,0.5016,306359,0
+DNN.US,D,20180712,000000,0.51,0.51,0.4935,0.4975,327478,0
+DNN.US,D,20180713,000000,0.5,0.502,0.4931,0.4948,119112,0
+DNN.US,D,20180716,000000,0.51,0.51,0.485,0.4855,330764,0
+DNN.US,D,20180717,000000,0.485,0.49,0.47,0.4701,852273,0
+DNN.US,D,20180718,000000,0.48,0.4802,0.46,0.4698,1239068,0
+DNN.US,D,20180719,000000,0.461,0.4681,0.46,0.4601,468988,0
+DNN.US,D,20180720,000000,0.4624,0.48,0.46,0.475089,443044,0
+DNN.US,D,20180723,000000,0.5,0.5025,0.46,0.4624,485119,0
+DNN.US,D,20180724,000000,0.463,0.4739,0.45,0.4511,484582,0
+DNN.US,D,20180725,000000,0.4632,0.47,0.4559,0.4654,461443,0
+DNN.US,D,20180726,000000,0.47,0.52,0.47,0.51,1623311,0
+DNN.US,D,20180727,000000,0.496,0.52,0.482,0.485,619263,0
+DNN.US,D,20180730,000000,0.4901,0.51,0.4901,0.5,701677,0
+DNN.US,D,20180731,000000,0.5,0.5174,0.49,0.5098,809470,0
+DNN.US,D,20180801,000000,0.5199,0.5199,0.495,0.51,479585,0
+DNN.US,D,20180802,000000,0.4962,0.51,0.49,0.4978,573419,0
+DNN.US,D,20180803,000000,0.4919,0.5199,0.49,0.4999,701638,0
+DNN.US,D,20180806,000000,0.505,0.54,0.5032,0.527,633477,0
+DNN.US,D,20180807,000000,0.527,0.527,0.5,0.507,816258,0
+DNN.US,D,20180808,000000,0.5,0.5093,0.49,0.5064,552293,0
+DNN.US,D,20180809,000000,0.5,0.5097,0.495,0.5001,337737,0
+DNN.US,D,20180810,000000,0.5001,0.5047,0.49,0.492,286630,0
+DNN.US,D,20180813,000000,0.49,0.492,0.47,0.4718,468003,0
+DNN.US,D,20180814,000000,0.4956,0.4989,0.472,0.482,339823,0
+DNN.US,D,20180815,000000,0.48,0.4949,0.47,0.4704,661830,0
+DNN.US,D,20180816,000000,0.476,0.4999,0.476,0.48,320714,0
+DNN.US,D,20180817,000000,0.49,0.497,0.4801,0.4828,121160,0
+DNN.US,D,20180820,000000,0.49,0.5,0.4879,0.4904,364670,0
+DNN.US,D,20180821,000000,0.4981,0.5,0.49,0.4979,182685,0
+DNN.US,D,20180822,000000,0.5,0.5,0.488,0.495,183193,0
+DNN.US,D,20180823,000000,0.5,0.5,0.4801,0.4919,669182,0
+DNN.US,D,20180824,000000,0.49,0.5,0.4801,0.482,166226,0
+DNN.US,D,20180827,000000,0.48,0.49,0.475,0.485,252137,0
+DNN.US,D,20180828,000000,0.489,0.49,0.48,0.4836,147599,0
+DNN.US,D,20180829,000000,0.485,0.496,0.485,0.490147,407236,0
+DNN.US,D,20180830,000000,0.5146,0.515,0.495,0.51,1239036,0
+DNN.US,D,20180831,000000,0.5199,0.5249,0.502,0.52,844034,0
+DNN.US,D,20180904,000000,0.525,0.525,0.5048,0.51,1213149,0
+DNN.US,D,20180905,000000,0.52,0.5302,0.491,0.4925,847545,0
+DNN.US,D,20180906,000000,0.52,0.52,0.495,0.4979,688420,0
+DNN.US,D,20180907,000000,0.5,0.5128,0.483,0.493,767159,0
+DNN.US,D,20180910,000000,0.494,0.5053,0.483,0.5018,949497,0
+DNN.US,D,20180911,000000,0.4919,0.5021,0.49,0.5,693353,0
+DNN.US,D,20180912,000000,0.51,0.54,0.4902,0.534,2091516,0
+DNN.US,D,20180913,000000,0.55,0.5625,0.53,0.56,2118249,0
+DNN.US,D,20180914,000000,0.5678,0.5678,0.5301,0.53525,1162773,0
+DNN.US,D,20180917,000000,0.5353,0.5611,0.5353,0.54,961927,0
+DNN.US,D,20180918,000000,0.55,0.5599,0.5305,0.5599,792317,0
+DNN.US,D,20180919,000000,0.57,0.5749,0.552,0.5715,823641,0
+DNN.US,D,20180920,000000,0.5767,0.5767,0.54,0.57,536259,0
+DNN.US,D,20180921,000000,0.57,0.5701,0.55,0.557,743703,0
+DNN.US,D,20180924,000000,0.5587,0.5679,0.5503,0.5626,237499,0
+DNN.US,D,20180925,000000,0.58,0.6,0.5752,0.595,1518437,0
+DNN.US,D,20180926,000000,0.6,0.64,0.58,0.6299,2325087,0
+DNN.US,D,20180927,000000,0.65,0.6899,0.639,0.661,2173222,0
+DNN.US,D,20180928,000000,0.6799,0.6801,0.6501,0.665,1326436,0
+DNN.US,D,20181001,000000,0.69,0.69,0.62,0.6343,1028334,0
+DNN.US,D,20181002,000000,0.63,0.66,0.6201,0.64,1141852,0
+DNN.US,D,20181003,000000,0.64,0.6802,0.635,0.665,1233353,0
+DNN.US,D,20181004,000000,0.6879,0.6879,0.64,0.67,787449,0
+DNN.US,D,20181005,000000,0.67,0.68,0.65521,0.665,631301,0
+DNN.US,D,20181008,000000,0.665,0.68,0.6501,0.6777,617000,0
+DNN.US,D,20181009,000000,0.68,0.6818,0.66,0.6612,675136,0
+DNN.US,D,20181010,000000,0.665,0.67,0.59,0.6069,1187746,0
+DNN.US,D,20181011,000000,0.6062,0.6285,0.5922,0.62,673898,0
+DNN.US,D,20181012,000000,0.6401,0.6401,0.6108,0.6235,341662,0
+DNN.US,D,20181015,000000,0.6422,0.6422,0.6111,0.625,695460,0
+DNN.US,D,20181016,000000,0.6345,0.65,0.6201,0.6448,720759,0
+DNN.US,D,20181017,000000,0.65,0.65,0.6261,0.63,371796,0
+DNN.US,D,20181018,000000,0.6311,0.6378,0.595,0.602,539623,0
+DNN.US,D,20181019,000000,0.603,0.61,0.577,0.58,556983,0
+DNN.US,D,20181022,000000,0.6067,0.6067,0.5795,0.5873,613721,0
+DNN.US,D,20181023,000000,0.5992,0.5992,0.56,0.5939,778634,0
+DNN.US,D,20181024,000000,0.58,0.61,0.55,0.5566,434936,0
+DNN.US,D,20181025,000000,0.56,0.5726,0.54,0.5449,487926,0
+DNN.US,D,20181026,000000,0.547,0.5713,0.525,0.5568,602944,0
+DNN.US,D,20181029,000000,0.56,0.5612,0.5301,0.5492,304589,0
+DNN.US,D,20181030,000000,0.54,0.58,0.535,0.5785,622780,0
+DNN.US,D,20181031,000000,0.5786,0.64,0.5541,0.64,1051635,0
+DNN.US,D,20181101,000000,0.64,0.64,0.6107,0.6288,489483,0
+DNN.US,D,20181102,000000,0.63,0.64,0.6001,0.6001,351415,0
+DNN.US,D,20181105,000000,0.6,0.65,0.6,0.6499,1060263,0
+DNN.US,D,20181106,000000,0.66,0.6748,0.6181,0.639,1415355,0
+DNN.US,D,20181107,000000,0.6752,0.6752,0.6336,0.65,732800,0
+DNN.US,D,20181108,000000,0.65,0.6647,0.6101,0.6343,798767,0
+DNN.US,D,20181109,000000,0.6297,0.6297,0.59,0.6,695807,0
+DNN.US,D,20181112,000000,0.6,0.6099,0.56,0.5699,474313,0
+DNN.US,D,20181113,000000,0.5851,0.5962,0.56,0.565,597130,0
+DNN.US,D,20181114,000000,0.5735,0.5788,0.55,0.5709,611094,0
+DNN.US,D,20181115,000000,0.57,0.5866,0.56,0.5601,783291,0
+DNN.US,D,20181116,000000,0.5846,0.59,0.5515,0.5712,389617,0
+DNN.US,D,20181119,000000,0.5712,0.5989,0.565,0.5671,350320,0
+DNN.US,D,20181120,000000,0.57,0.57,0.5401,0.5404,916324,0
+DNN.US,D,20181121,000000,0.55,0.5698,0.5402,0.5657,377036,0
+DNN.US,D,20181123,000000,0.5501,0.57,0.5401,0.5595,224599,0
+DNN.US,D,20181126,000000,0.57,0.5794,0.54,0.5508,678423,0
+DNN.US,D,20181127,000000,0.55,0.5599,0.54207,0.5528,300810,0
+DNN.US,D,20181128,000000,0.5528,0.57,0.5458,0.5654,581626,0
+DNN.US,D,20181129,000000,0.56,0.57,0.555,0.5671,234520,0
+DNN.US,D,20181130,000000,0.57,0.5911,0.5501,0.5911,510890,0
+DNN.US,D,20181203,000000,0.59,0.595,0.56,0.5729,646935,0
+DNN.US,D,20181204,000000,0.5786,0.5786,0.5434,0.5588,793630,0
+DNN.US,D,20181206,000000,0.5583,0.5583,0.5325,0.5545,606352,0
+DNN.US,D,20181207,000000,0.5469,0.5597,0.5403,0.55,341334,0
+DNN.US,D,20181210,000000,0.54,0.5469,0.525,0.5301,345694,0
+DNN.US,D,20181211,000000,0.535,0.5469,0.505,0.5151,864390,0
+DNN.US,D,20181212,000000,0.51,0.5388,0.51,0.53018,427699,0
+DNN.US,D,20181213,000000,0.5394,0.54,0.51,0.5198,292031,0
+DNN.US,D,20181214,000000,0.52,0.5299,0.5115,0.525,133538,0
+DNN.US,D,20181217,000000,0.529,0.5297,0.46,0.46,1408528,0
+DNN.US,D,20181218,000000,0.47,0.48774,0.4575,0.4657,1443316,0
+DNN.US,D,20181219,000000,0.46,0.485,0.4575,0.4575,418373,0
+DNN.US,D,20181220,000000,0.46,0.4799,0.4502,0.4598,649187,0
+DNN.US,D,20181221,000000,0.45,0.4768,0.45,0.453,482565,0
+DNN.US,D,20181224,000000,0.51,0.51,0.442,0.45,581009,0
+DNN.US,D,20181226,000000,0.45,0.509,0.45,0.5062,610830,0
+DNN.US,D,20181227,000000,0.499,0.499,0.4507,0.4741,855556,0
+DNN.US,D,20181228,000000,0.475,0.479,0.448,0.455,1540434,0
+DNN.US,D,20181231,000000,0.46,0.478,0.455,0.464,825225,0
+DNN.US,D,20190102,000000,0.47,0.4989,0.4641,0.4893,731501,0
+DNN.US,D,20190103,000000,0.498,0.5047,0.49,0.4991,136362,0
+DNN.US,D,20190104,000000,0.5129,0.515,0.49,0.5097,464162,0
+DNN.US,D,20190107,000000,0.51,0.5252,0.5,0.515,696282,0
+DNN.US,D,20190108,000000,0.5285,0.5285,0.5,0.5,173970,0
+DNN.US,D,20190109,000000,0.52,0.53,0.5011,0.512,672517,0
+DNN.US,D,20190110,000000,0.514,0.528,0.492,0.5079,392927,0
+DNN.US,D,20190111,000000,0.5,0.5185,0.4887,0.4956,416591,0
+DNN.US,D,20190114,000000,0.5,0.5013,0.48,0.486,411860,0
+DNN.US,D,20190115,000000,0.5027,0.506,0.49,0.495,246410,0
+DNN.US,D,20190116,000000,0.49,0.5,0.4882,0.495,287746,0
+DNN.US,D,20190117,000000,0.495,0.50095,0.4794,0.49,870226,0
+DNN.US,D,20190118,000000,0.49,0.495,0.4801,0.4914,397998,0
+DNN.US,D,20190122,000000,0.481,0.495,0.48,0.4834,482121,0
+DNN.US,D,20190123,000000,0.487,0.4943,0.4791,0.482,435461,0
+DNN.US,D,20190124,000000,0.495,0.495,0.4816,0.4816,200954,0
+DNN.US,D,20190125,000000,0.4885,0.531,0.4801,0.531,1368869,0
+DNN.US,D,20190128,000000,0.52,0.55,0.511,0.523,547641,0
+DNN.US,D,20190129,000000,0.535,0.5397,0.5201,0.5215,217792,0
+DNN.US,D,20190130,000000,0.533,0.54,0.5001,0.5113,367950,0
+DNN.US,D,20190131,000000,0.523,0.5238,0.4948,0.512,322945,0
+DNN.US,D,20190201,000000,0.51,0.5195,0.5005,0.5167,325254,0
+DNN.US,D,20190204,000000,0.515,0.519,0.5,0.5135,505411,0
+DNN.US,D,20190205,000000,0.5202,0.548,0.51,0.548,1037538,0
+DNN.US,D,20190206,000000,0.547,0.547,0.5125,0.5322,875700,0
+DNN.US,D,20190207,000000,0.52,0.5299,0.505,0.52,323896,0
+DNN.US,D,20190208,000000,0.518,0.5276,0.5101,0.5126,510861,0
+DNN.US,D,20190211,000000,0.5276,0.5276,0.51,0.5152,224106,0
+DNN.US,D,20190212,000000,0.536,0.536,0.51,0.5132,191993,0
+DNN.US,D,20190213,000000,0.54,0.54,0.5052,0.52,263994,0
+DNN.US,D,20190214,000000,0.53,0.5452,0.5249,0.5413,481059,0
+DNN.US,D,20190215,000000,0.53,0.5448,0.5202,0.5429,539866,0
+DNN.US,D,20190219,000000,0.547,0.547,0.5112,0.54,638102,0
+DNN.US,D,20190220,000000,0.53,0.5329,0.5201,0.53,385878,0
+DNN.US,D,20190221,000000,0.522,0.5373,0.52,0.5285,257155,0
+DNN.US,D,20190222,000000,0.53,0.5385,0.53,0.5376,101708,0
+DNN.US,D,20190225,000000,0.5376,0.5442,0.53,0.5344,405055,0
+DNN.US,D,20190226,000000,0.53,0.5498,0.528,0.5479,438988,0
+DNN.US,D,20190227,000000,0.5365,0.5499,0.5365,0.5499,254220,0
+DNN.US,D,20190228,000000,0.54,0.554,0.54,0.5423,480086,0
+DNN.US,D,20190301,000000,0.5425,0.5499,0.5254,0.526,502465,0
+DNN.US,D,20190304,000000,0.52,0.536,0.50244,0.505,511854,0
+DNN.US,D,20190305,000000,0.51,0.5165,0.5055,0.5091,125477,0
+DNN.US,D,20190306,000000,0.506,0.51,0.5,0.5073,295074,0
+DNN.US,D,20190307,000000,0.5025,0.5098,0.4971,0.5098,535894,0
+DNN.US,D,20190308,000000,0.4915,0.5068,0.4911,0.5021,562699,0
+DNN.US,D,20190311,000000,0.4996,0.5195,0.4956,0.5155,303053,0
+DNN.US,D,20190312,000000,0.5153,0.52,0.5005,0.52,159249,0
+DNN.US,D,20190313,000000,0.5105,0.5298,0.51,0.5298,333960,0
+DNN.US,D,20190314,000000,0.525,0.5444,0.51,0.5425,709792,0
+DNN.US,D,20190315,000000,0.56,0.563,0.5231,0.533,778397,0
+DNN.US,D,20190318,000000,0.55,0.55,0.515,0.5299,1439622,0
+DNN.US,D,20190319,000000,0.52,0.5369,0.5189,0.5239,301796,0
+DNN.US,D,20190320,000000,0.5298,0.535,0.5176,0.5323,501514,0
+DNN.US,D,20190321,000000,0.5324,0.56,0.5226,0.5513,969840,0
+DNN.US,D,20190322,000000,0.54,0.54,0.5202,0.523,623134,0
+DNN.US,D,20190325,000000,0.5288,0.5288,0.5141,0.5165,230881,0
+DNN.US,D,20190326,000000,0.52,0.5234,0.5145,0.52184,314121,0
+DNN.US,D,20190327,000000,0.5296,0.5296,0.505,0.5179,377507,0
+DNN.US,D,20190328,000000,0.51,0.5179,0.5031,0.505,273217,0
+DNN.US,D,20190329,000000,0.5031,0.5197,0.5012,0.5185,442231,0
+DNN.US,D,20190401,000000,0.5174,0.526,0.5099,0.5205,820540,0
+DNN.US,D,20190402,000000,0.52,0.5328,0.52,0.53,287895,0
+DNN.US,D,20190403,000000,0.5329,0.55,0.523,0.538,623196,0
+DNN.US,D,20190404,000000,0.52,0.5391,0.5136,0.5351,1127539,0
+DNN.US,D,20190405,000000,0.5379,0.54886,0.5316,0.5375,1382383,0
+DNN.US,D,20190408,000000,0.54,0.56,0.5375,0.5479,867135,0
+DNN.US,D,20190409,000000,0.55,0.5738,0.55,0.572,759088,0
+DNN.US,D,20190410,000000,0.577,0.5872,0.57,0.574,757045,0
+DNN.US,D,20190411,000000,0.57,0.5741,0.55,0.565,676035,0
+DNN.US,D,20190412,000000,0.56,0.58,0.5447,0.5447,397359,0
+DNN.US,D,20190415,000000,0.55,0.5635,0.55,0.5548,502278,0
+DNN.US,D,20190416,000000,0.5598,0.574,0.5411,0.5413,416167,0
+DNN.US,D,20190417,000000,0.5427,0.5517,0.54,0.54,132249,0
+DNN.US,D,20190418,000000,0.54,0.54,0.5283,0.5338,309763,0
+DNN.US,D,20190422,000000,0.5286,0.54,0.5284,0.5337,293191,0
+DNN.US,D,20190423,000000,0.536,0.538,0.52,0.538,311971,0
+DNN.US,D,20190424,000000,0.54,0.5428,0.5153,0.522,348068,0
+DNN.US,D,20190425,000000,0.5263,0.5263,0.51109,0.5208,913167,0
+DNN.US,D,20190426,000000,0.5275,0.5275,0.51,0.5177,474490,0
+DNN.US,D,20190429,000000,0.5177,0.5295,0.51,0.515,333107,0
+DNN.US,D,20190430,000000,0.5133,0.5351,0.5102,0.5323,535490,0
+DNN.US,D,20190501,000000,0.525,0.545,0.52,0.54,347768,0
+DNN.US,D,20190502,000000,0.5154,0.5388,0.5104,0.5201,437616,0
+DNN.US,D,20190503,000000,0.5135,0.5284,0.51,0.5262,371062,0
+DNN.US,D,20190506,000000,0.535,0.535,0.5111,0.5266,317036,0
+DNN.US,D,20190507,000000,0.5266,0.5266,0.508,0.5112,643435,0
+DNN.US,D,20190508,000000,0.52,0.52,0.5,0.5012,301500,0
+DNN.US,D,20190509,000000,0.5049,0.5086,0.4949,0.5037,393881,0
+DNN.US,D,20190510,000000,0.5,0.505,0.5,0.504,125265,0
+DNN.US,D,20190513,000000,0.505,0.5051,0.4955,0.4979,560061,0
+DNN.US,D,20190514,000000,0.4939,0.5052,0.49,0.4973,719488,0
+DNN.US,D,20190515,000000,0.5,0.5051,0.4956,0.50255,213302,0
+DNN.US,D,20190516,000000,0.5,0.52,0.4999,0.52,205315,0
+DNN.US,D,20190517,000000,0.52,0.5205,0.5096,0.52,703147,0
+DNN.US,D,20190520,000000,0.515,0.5273,0.5003,0.5003,265288,0
+DNN.US,D,20190521,000000,0.51,0.5284,0.51,0.5158,339790,0
+DNN.US,D,20190522,000000,0.5172,0.52,0.5002,0.5064,205484,0
+DNN.US,D,20190523,000000,0.5,0.5044,0.495,0.5039,189672,0
+DNN.US,D,20190524,000000,0.5,0.51,0.497,0.5003,150657,0
+DNN.US,D,20190528,000000,0.5,0.5165,0.4947,0.4996,325063,0
+DNN.US,D,20190529,000000,0.4947,0.5,0.4935,0.4999,320046,0
+DNN.US,D,20190530,000000,0.5,0.5079,0.495248,0.5061,267604,0
+DNN.US,D,20190531,000000,0.5,0.5289,0.495,0.5152,786373,0
+DNN.US,D,20190603,000000,0.5286,0.5286,0.522,0.5286,264193,0
+DNN.US,D,20190604,000000,0.5497,0.55,0.511,0.5177,337041,0
+DNN.US,D,20190605,000000,0.52,0.522,0.51,0.52,251434,0
+DNN.US,D,20190606,000000,0.52,0.5247,0.51,0.5243,278482,0
+DNN.US,D,20190607,000000,0.5117,0.5286,0.5116,0.525,197678,0
+DNN.US,D,20190610,000000,0.525,0.5283,0.51825,0.5247,160715,0
+DNN.US,D,20190611,000000,0.52,0.53,0.515,0.516,142394,0
+DNN.US,D,20190612,000000,0.5118,0.5235,0.5118,0.5199,137393,0
+DNN.US,D,20190613,000000,0.52,0.5269,0.5199,0.5269,118210,0
+DNN.US,D,20190614,000000,0.518,0.53,0.518,0.52,103873,0
+DNN.US,D,20190617,000000,0.5181,0.5227,0.5181,0.5188,126013,0
+DNN.US,D,20190618,000000,0.5181,0.52165,0.5135,0.5167,115001,0
+DNN.US,D,20190619,000000,0.5197,0.5199,0.5105,0.5131,189229,0
+DNN.US,D,20190620,000000,0.51,0.5325,0.51,0.527,492932,0
+DNN.US,D,20190621,000000,0.522,0.5472,0.522,0.5393,359502,0
+DNN.US,D,20190624,000000,0.53,0.536,0.5292,0.5297,223856,0
+DNN.US,D,20190625,000000,0.53,0.53,0.5121,0.5159,243581,0
+DNN.US,D,20190626,000000,0.51,0.5298,0.51,0.5289,143908,0
+DNN.US,D,20190627,000000,0.5337,0.54,0.52,0.52,388283,0
+DNN.US,D,20190628,000000,0.5201,0.54,0.52,0.529,798698,0
+DNN.US,D,20190701,000000,0.52,0.5299,0.52,0.52227,156308,0
+DNN.US,D,20190702,000000,0.52,0.5297,0.52,0.524,127682,0
+DNN.US,D,20190703,000000,0.529,0.54,0.5254,0.5399,584346,0
+DNN.US,D,20190705,000000,0.5392,0.5398,0.5195,0.5208,224237,0
+DNN.US,D,20190708,000000,0.527,0.5348,0.5228,0.528,428218,0
+DNN.US,D,20190709,000000,0.53,0.533,0.513,0.5155,298976,0
+DNN.US,D,20190710,000000,0.522,0.53,0.5171,0.5298,278881,0
+DNN.US,D,20190711,000000,0.52,0.5281,0.5155,0.517,146461,0
+DNN.US,D,20190712,000000,0.515,0.55,0.51,0.54,1606164,0
+DNN.US,D,20190715,000000,0.55,0.55,0.5253,0.534,476943,0
+DNN.US,D,20190716,000000,0.545,0.545,0.5203,0.5277,222051,0
+DNN.US,D,20190717,000000,0.5293,0.5293,0.505,0.5106,334195,0
+DNN.US,D,20190718,000000,0.51,0.51,0.49,0.4934,759477,0
+DNN.US,D,20190719,000000,0.495,0.5016,0.47,0.4725,554957,0
+DNN.US,D,20190722,000000,0.48,0.4889,0.4521,0.4595,1043790,0
+DNN.US,D,20190723,000000,0.465,0.4699,0.4414,0.4489,1117215,0
+DNN.US,D,20190724,000000,0.45,0.4595,0.4304,0.4415,700363,0
+DNN.US,D,20190725,000000,0.43,0.457,0.43,0.4407,604424,0
+DNN.US,D,20190726,000000,0.45,0.45,0.43,0.4405,591170,0
+DNN.US,D,20190729,000000,0.44,0.4525,0.4374,0.4424,302298,0
+DNN.US,D,20190730,000000,0.4404,0.45,0.43,0.4487,441854,0
+DNN.US,D,20190731,000000,0.4415,0.5003,0.44,0.4897,1799576,0
+DNN.US,D,20190801,000000,0.4706,0.485,0.4697,0.4804,326448,0
+DNN.US,D,20190802,000000,0.472,0.48,0.4601,0.4692,244957,0
+DNN.US,D,20190805,000000,0.4603,0.4745,0.44,0.4549,373968,0
+DNN.US,D,20190806,000000,0.45,0.48,0.45,0.4568,486976,0
+DNN.US,D,20190807,000000,0.452,0.4566,0.4331,0.45,358137,0
+DNN.US,D,20190808,000000,0.44,0.4524,0.44,0.4494,224024,0
+DNN.US,D,20190809,000000,0.44,0.45,0.4356,0.441,284089,0
+DNN.US,D,20190812,000000,0.4301,0.4389,0.42,0.427,515944,0
+DNN.US,D,20190813,000000,0.435,0.435,0.4204,0.427,365098,0
+DNN.US,D,20190814,000000,0.4284,0.4284,0.406,0.41,495512,0
+DNN.US,D,20190815,000000,0.4,0.413,0.38,0.4034,1889315,0
+DNN.US,D,20190816,000000,0.4,0.4309,0.4,0.43,423039,0
+DNN.US,D,20190819,000000,0.4299,0.4457,0.42,0.4275,580076,0
+DNN.US,D,20190820,000000,0.43,0.4445,0.43,0.4429,315638,0
+DNN.US,D,20190821,000000,0.45,0.4699,0.4435,0.466,642190,0
+DNN.US,D,20190822,000000,0.47,0.47,0.4301,0.4421,477087,0
+DNN.US,D,20190823,000000,0.43,0.436,0.4131,0.4132,357909,0
+DNN.US,D,20190826,000000,0.42,0.421,0.4055,0.4067,277367,0
+DNN.US,D,20190827,000000,0.4,0.4228,0.395,0.4078,552942,0
+DNN.US,D,20190828,000000,0.41,0.423,0.3969,0.415,309180,0
+DNN.US,D,20190829,000000,0.41,0.415,0.4027,0.406,286439,0
+DNN.US,D,20190830,000000,0.4123,0.46,0.4089,0.456,789508,0
+DNN.US,D,20190903,000000,0.46,0.46,0.44,0.4519,672210,0
+DNN.US,D,20190904,000000,0.45,0.4569,0.4403,0.4532,403787,0
+DNN.US,D,20190905,000000,0.45,0.459,0.4407,0.4414,600011,0
+DNN.US,D,20190906,000000,0.45,0.455,0.4442,0.4442,254327,0
+DNN.US,D,20190909,000000,0.4442,0.4717,0.44,0.4634,314961,0
+DNN.US,D,20190910,000000,0.4625,0.4873,0.4575,0.484428,798162,0
+DNN.US,D,20190911,000000,0.479,0.4969,0.465,0.49,839208,0
+DNN.US,D,20190912,000000,0.4899,0.5,0.4899,0.491,350476,0
+DNN.US,D,20190913,000000,0.4987,0.4987,0.475,0.4772,323914,0
+DNN.US,D,20190916,000000,0.4807,0.4862,0.4522,0.474,644648,0
+DNN.US,D,20190917,000000,0.473,0.4842,0.459,0.4825,177043,0
+DNN.US,D,20190918,000000,0.483,0.483,0.475,0.481203,307483,0
+DNN.US,D,20190919,000000,0.47,0.4899,0.47,0.4725,245930,0
+DNN.US,D,20190920,000000,0.4777,0.5129,0.458896,0.5129,736908,0
+DNN.US,D,20190923,000000,0.4825,0.51,0.4812,0.5086,480858,0
+DNN.US,D,20190924,000000,0.4964,0.5057,0.4901,0.504,218465,0
+DNN.US,D,20190925,000000,0.47,0.5006,0.47,0.4885,278502,0
+DNN.US,D,20190926,000000,0.48,0.5062,0.48,0.4949,247616,0
+DNN.US,D,20190927,000000,0.4997,0.4997,0.4866,0.49,207497,0
+DNN.US,D,20190930,000000,0.49,0.49,0.4505,0.4505,611974,0
+DNN.US,D,20191001,000000,0.4505,0.4745,0.4505,0.4687,159120,0
+DNN.US,D,20191002,000000,0.47,0.47,0.4569,0.4659,246208,0
+DNN.US,D,20191003,000000,0.46,0.48,0.4501,0.476,306877,0
+DNN.US,D,20191004,000000,0.47,0.4851,0.47,0.484,246515,0
+DNN.US,D,20191007,000000,0.48,0.48,0.4712,0.4716,95768,0
+DNN.US,D,20191008,000000,0.461,0.48,0.461,0.4733,211662,0
+DNN.US,D,20191009,000000,0.4604,0.485,0.4604,0.4743,232270,0
+DNN.US,D,20191010,000000,0.4849,0.49,0.47,0.49,377858,0
+DNN.US,D,20191011,000000,0.4899,0.49,0.4817,0.4818,201672,0
+DNN.US,D,20191014,000000,0.47,0.4799,0.465,0.4717,87703,0
+DNN.US,D,20191015,000000,0.4736,0.4869,0.4736,0.4754,261790,0
+DNN.US,D,20191016,000000,0.47,0.48,0.45,0.4722,205270,0
+DNN.US,D,20191017,000000,0.4722,0.4807,0.47,0.479,88076,0
+DNN.US,D,20191018,000000,0.4869,0.4869,0.4715,0.4795,130343,0
+DNN.US,D,20191021,000000,0.475,0.4869,0.4722,0.4739,102931,0
+DNN.US,D,20191022,000000,0.4732,0.4743,0.461,0.461,163983,0
+DNN.US,D,20191023,000000,0.462,0.48,0.462,0.4727,106296,0
+DNN.US,D,20191024,000000,0.47,0.4725,0.46,0.46,137105,0
+DNN.US,D,20191025,000000,0.475,0.475,0.46,0.46955,312544,0
+DNN.US,D,20191028,000000,0.469,0.47,0.4627,0.4627,184299,0
+DNN.US,D,20191029,000000,0.46,0.4699,0.46,0.465449,62465,0
+DNN.US,D,20191030,000000,0.47,0.47,0.4519,0.4543,448641,0
+DNN.US,D,20191031,000000,0.47,0.47,0.453,0.46,276725,0
+DNN.US,D,20191101,000000,0.47,0.47,0.4543,0.4552,67564,0
+DNN.US,D,20191104,000000,0.46,0.4799,0.4554,0.4701,288334,0
+DNN.US,D,20191105,000000,0.47,0.479,0.4638,0.4712,192042,0
+DNN.US,D,20191106,000000,0.48,0.480354,0.4621,0.47,95032,0
+DNN.US,D,20191107,000000,0.47,0.4799,0.4602,0.4611,201192,0
+DNN.US,D,20191108,000000,0.4601,0.4743,0.4585,0.46,117978,0
+DNN.US,D,20191111,000000,0.46,0.4699,0.451,0.451,69311,0
+DNN.US,D,20191112,000000,0.451,0.4596,0.44,0.4472,306019,0
+DNN.US,D,20191113,000000,0.4451,0.4495,0.4443,0.4495,105572,0
+DNN.US,D,20191114,000000,0.446,0.459,0.442,0.4565,102322,0
+DNN.US,D,20191115,000000,0.45,0.4563,0.44,0.446,99476,0
+DNN.US,D,20191118,000000,0.445,0.45,0.4387,0.4387,326930,0
+DNN.US,D,20191119,000000,0.4387,0.4436,0.4294,0.4375,505581,0
+DNN.US,D,20191120,000000,0.43,0.4492,0.4295,0.4441,158077,0
+DNN.US,D,20191121,000000,0.445,0.449,0.4208,0.428,404142,0
+DNN.US,D,20191122,000000,0.43,0.4452,0.4262,0.4446,387000,0
+DNN.US,D,20191125,000000,0.44,0.4448,0.4348,0.442,151097,0
+DNN.US,D,20191126,000000,0.4205,0.44,0.42,0.429763,662823,0
+DNN.US,D,20191127,000000,0.425,0.4373,0.4209,0.4372,148501,0
+DNN.US,D,20191129,000000,0.4372,0.4372,0.42,0.43,475948,0
+DNN.US,D,20191202,000000,0.42,0.434,0.4011,0.4199,719819,0
+DNN.US,D,20191203,000000,0.4169,0.424,0.4122,0.4175,147295,0
+DNN.US,D,20191204,000000,0.42,0.42,0.415,0.42,225426,0
+DNN.US,D,20191205,000000,0.4166,0.4259,0.4115,0.4132,571602,0
+DNN.US,D,20191206,000000,0.41,0.424,0.41,0.4215,398857,0
+DNN.US,D,20191209,000000,0.425,0.425,0.4081,0.4107,378568,0
+DNN.US,D,20191210,000000,0.4059,0.41,0.3955,0.396,1175624,0
+DNN.US,D,20191211,000000,0.4,0.4049,0.396,0.4049,264786,0
+DNN.US,D,20191212,000000,0.4031,0.41,0.4,0.4001,498775,0
+DNN.US,D,20191213,000000,0.4,0.4109,0.384,0.4109,1075594,0
+DNN.US,D,20191216,000000,0.4,0.4119,0.4,0.409,350268,0
+DNN.US,D,20191217,000000,0.4,0.4195,0.4,0.41,487992,0
+DNN.US,D,20191218,000000,0.41,0.4194,0.4001,0.4036,345772,0
+DNN.US,D,20191219,000000,0.42,0.42,0.4,0.4097,442659,0
+DNN.US,D,20191220,000000,0.405,0.4102,0.395,0.395,710432,0
+DNN.US,D,20191223,000000,0.4,0.4098,0.3869,0.3998,1002718,0
+DNN.US,D,20191224,000000,0.4,0.4129,0.395,0.41,242618,0
+DNN.US,D,20191226,000000,0.411,0.416,0.402,0.4084,189556,0
+DNN.US,D,20191227,000000,0.412,0.42,0.4039,0.4105,378426,0
+DNN.US,D,20191230,000000,0.41,0.4225,0.41,0.410772,483246,0
+DNN.US,D,20191231,000000,0.4161,0.4225,0.404801,0.415,809078,0
+DNN.US,D,20200102,000000,0.4113,0.42,0.4065,0.4123,168257,0
+DNN.US,D,20200103,000000,0.41,0.4174,0.406049,0.4092,163892,0
+DNN.US,D,20200106,000000,0.404,0.41,0.404,0.4074,204928,0
+DNN.US,D,20200107,000000,0.404,0.4154,0.4011,0.4011,225162,0
+DNN.US,D,20200108,000000,0.4,0.4123,0.396,0.4117,343585,0
+DNN.US,D,20200109,000000,0.3972,0.4143,0.3972,0.4116,375286,0
+DNN.US,D,20200110,000000,0.4067,0.4158,0.4052,0.4125,408918,0
+DNN.US,D,20200113,000000,0.409,0.4173,0.4002,0.4021,182510,0
+DNN.US,D,20200114,000000,0.4,0.4056,0.3971,0.3992,301142,0
+DNN.US,D,20200115,000000,0.4,0.4065,0.393,0.393,494872,0
+DNN.US,D,20200116,000000,0.4,0.4008,0.3903,0.4,166294,0
+DNN.US,D,20200117,000000,0.4,0.4049,0.3903,0.396637,170231,0
+DNN.US,D,20200121,000000,0.3909,0.396,0.3871,0.396,469179,0
+DNN.US,D,20200122,000000,0.4,0.4,0.3871,0.394243,362227,0
+DNN.US,D,20200123,000000,0.3942,0.395,0.3808,0.3896,335087,0
+DNN.US,D,20200124,000000,0.39,0.39,0.381,0.3894,363042,0
+DNN.US,D,20200127,000000,0.39,0.3951,0.3729,0.3879,949871,0
+DNN.US,D,20200128,000000,0.3836,0.395,0.361,0.3763,1068539,0
+DNN.US,D,20200129,000000,0.375,0.3783,0.35,0.35,995592,0
+DNN.US,D,20200130,000000,0.354,0.3549,0.3366,0.3516,1930231,0
+DNN.US,D,20200131,000000,0.3539,0.3554,0.321,0.3414,1237707,0
+DNN.US,D,20200203,000000,0.3543,0.3649,0.34291,0.349,589716,0
+DNN.US,D,20200204,000000,0.35,0.362,0.3437,0.3548,857103,0
+DNN.US,D,20200205,000000,0.36,0.38,0.3511,0.3756,1459642,0
+DNN.US,D,20200206,000000,0.38,0.38,0.355801,0.3626,436375,0
+DNN.US,D,20200207,000000,0.3646,0.3669,0.35,0.361,405290,0
+DNN.US,D,20200210,000000,0.3605,0.361,0.3431,0.3474,714265,0
+DNN.US,D,20200211,000000,0.3431,0.36,0.3427,0.3569,511854,0
+DNN.US,D,20200212,000000,0.35,0.3848,0.35,0.38,742292,0
+DNN.US,D,20200213,000000,0.37,0.3749,0.365047,0.3694,258348,0
+DNN.US,D,20200214,000000,0.3694,0.38,0.3576,0.38,491047,0
+DNN.US,D,20200218,000000,0.38,0.3871,0.3573,0.3601,538283,0
+DNN.US,D,20200219,000000,0.39,0.39,0.36,0.378,451272,0
+DNN.US,D,20200220,000000,0.3741,0.39,0.37,0.3867,1068104,0
+DNN.US,D,20200221,000000,0.37,0.3895,0.37,0.38,515989,0
+DNN.US,D,20200224,000000,0.38,0.389,0.3601,0.37,514085,0
+DNN.US,D,20200225,000000,0.3687,0.37,0.3476,0.35,351918,0
+DNN.US,D,20200226,000000,0.34,0.3574,0.3301,0.3531,1328675,0
+DNN.US,D,20200227,000000,0.321,0.35,0.3203,0.3292,1629363,0
+DNN.US,D,20200228,000000,0.33,0.37,0.31,0.3617,1933623,0
+DNN.US,D,20200302,000000,0.38,0.38,0.3477,0.3515,523115,0
+DNN.US,D,20200303,000000,0.3617,0.37,0.3204,0.3454,444001,0
+DNN.US,D,20200304,000000,0.3568,0.3577,0.34,0.347,377495,0
+DNN.US,D,20200305,000000,0.3551,0.3551,0.3341,0.3435,385856,0
+DNN.US,D,20200306,000000,0.33,0.3425,0.32,0.3367,772120,0
+DNN.US,D,20200309,000000,0.32,0.3298,0.29,0.297,1006679,0
+DNN.US,D,20200310,000000,0.38,0.38,0.2846,0.3,678075,0
+DNN.US,D,20200311,000000,0.3,0.3,0.261,0.281,786170,0
+DNN.US,D,20200312,000000,0.21,0.25,0.2028,0.24,1406292,0
+DNN.US,D,20200313,000000,0.231,0.2609,0.231,0.2521,1170050,0
+DNN.US,D,20200316,000000,0.2311,0.25,0.1912,0.22,1003354,0
+DNN.US,D,20200317,000000,0.24,0.24,0.195,0.231,861730,0
+DNN.US,D,20200318,000000,0.22,0.2232,0.2,0.2,727240,0
+DNN.US,D,20200319,000000,0.19,0.222,0.19,0.2153,593964,0
+DNN.US,D,20200320,000000,0.21,0.22,0.21,0.218,1154596,0
+DNN.US,D,20200323,000000,0.21,0.2229,0.2026,0.22,710693,0
+DNN.US,D,20200324,000000,0.211,0.244,0.211,0.243,1207850,0
+DNN.US,D,20200325,000000,0.233,0.2665,0.216,0.255,996218,0
+DNN.US,D,20200326,000000,0.23,0.2349,0.2082,0.2201,2667558,0
+DNN.US,D,20200327,000000,0.22,0.22,0.202,0.2074,946787,0
+DNN.US,D,20200330,000000,0.2168,0.2238,0.2,0.2238,1055401,0
+DNN.US,D,20200331,000000,0.221,0.26,0.215849,0.253,1128255,0
+DNN.US,D,20200401,000000,0.24,0.3197,0.23,0.2676,3391392,0
+DNN.US,D,20200402,000000,0.2799,0.299,0.2712,0.283,568913,0
+DNN.US,D,20200403,000000,0.294,0.34,0.2738,0.28,765061,0
+DNN.US,D,20200406,000000,0.319,0.319,0.283,0.295,800040,0
+DNN.US,D,20200407,000000,0.3,0.3204,0.3,0.307,1407305,0
+DNN.US,D,20200408,000000,0.31,0.32,0.3,0.3074,821004,0
+DNN.US,D,20200409,000000,0.31,0.3151,0.2786,0.2941,905847,0
+DNN.US,D,20200413,000000,0.3,0.3019,0.27,0.29,903689,0
+DNN.US,D,20200414,000000,0.3,0.311,0.29,0.308,1343946,0
+DNN.US,D,20200415,000000,0.3238,0.33,0.2887,0.291,2136702,0
+DNN.US,D,20200416,000000,0.3,0.37,0.3,0.37,3549653,0
+DNN.US,D,20200417,000000,0.362,0.3712,0.3468,0.37,1606016,0
+DNN.US,D,20200420,000000,0.3699,0.438,0.3627,0.4146,2295261,0
+DNN.US,D,20200421,000000,0.43,0.43,0.381,0.395,1647084,0
+DNN.US,D,20200422,000000,0.402,0.4253,0.393,0.4253,1104041,0
+DNN.US,D,20200423,000000,0.4302,0.4494,0.4179,0.4437,2708285,0
+DNN.US,D,20200424,000000,0.45,0.475,0.4452,0.4647,1834720,0
+DNN.US,D,20200427,000000,0.49,0.49,0.4529,0.4888,1774757,0
+DNN.US,D,20200428,000000,0.483,0.483,0.43,0.4488,1931231,0
+DNN.US,D,20200429,000000,0.4579,0.4599,0.4147,0.4317,1218921,0
+DNN.US,D,20200430,000000,0.4334,0.44,0.4148,0.4285,367744,0
+DNN.US,D,20200501,000000,0.43,0.45,0.4,0.4399,1743312,0
+DNN.US,D,20200504,000000,0.43,0.4618,0.415,0.45,901755,0
+DNN.US,D,20200505,000000,0.462,0.48,0.441,0.4552,631521,0
+DNN.US,D,20200506,000000,0.4498,0.45,0.41671,0.4265,669582,0
+DNN.US,D,20200507,000000,0.4389,0.4389,0.402,0.4127,584978,0
+DNN.US,D,20200508,000000,0.4108,0.4315,0.4108,0.4288,544949,0
+DNN.US,D,20200511,000000,0.4398,0.444,0.4203,0.4424,737086,0
+DNN.US,D,20200512,000000,0.43,0.45,0.4258,0.4432,559312,0
+DNN.US,D,20200513,000000,0.425,0.445,0.38,0.4329,2167467,0
+DNN.US,D,20200514,000000,0.402,0.42,0.3938,0.406,836274,0
+DNN.US,D,20200515,000000,0.4051,0.4287,0.39,0.4099,614294,0
+DNN.US,D,20200518,000000,0.43,0.435,0.41,0.4221,254076,0
+DNN.US,D,20200519,000000,0.434,0.434,0.402,0.41,745125,0
+DNN.US,D,20200520,000000,0.4075,0.432,0.4075,0.4141,467384,0
+DNN.US,D,20200521,000000,0.421,0.421,0.4,0.4098,294290,0
+DNN.US,D,20200522,000000,0.42,0.42,0.39,0.401,461460,0
+DNN.US,D,20200526,000000,0.3904,0.4085,0.39,0.4066,301206,0
+DNN.US,D,20200527,000000,0.41,0.43,0.3984,0.4294,570500,0
+DNN.US,D,20200528,000000,0.4118,0.435,0.41011,0.4214,585819,0
+DNN.US,D,20200529,000000,0.4139,0.4239,0.41,0.4183,251388,0
+DNN.US,D,20200601,000000,0.4199,0.425,0.4051,0.41,448916,0
+DNN.US,D,20200602,000000,0.4196,0.4225,0.406,0.406,259474,0
+DNN.US,D,20200603,000000,0.406,0.4199,0.402,0.4076,268552,0
+DNN.US,D,20200604,000000,0.41,0.425,0.4001,0.425,564409,0
+DNN.US,D,20200605,000000,0.4279,0.43,0.3855,0.3957,1387032,0
+DNN.US,D,20200608,000000,0.41,0.42,0.3821,0.3963,1515445,0
+DNN.US,D,20200609,000000,0.4161,0.4161,0.355,0.3728,1581270,0
+DNN.US,D,20200610,000000,0.38,0.38,0.33,0.3551,2725000,0
+DNN.US,D,20200611,000000,0.35,0.3556,0.3211,0.3229,1436638,0
+DNN.US,D,20200612,000000,0.36,0.36,0.3305,0.3412,952873,0
+DNN.US,D,20200615,000000,0.35,0.3695,0.3429,0.3669,567329,0
+DNN.US,D,20200616,000000,0.3705,0.3705,0.348917,0.3512,726706,0
+DNN.US,D,20200617,000000,0.36,0.36,0.331,0.356,925396,0
+DNN.US,D,20200618,000000,0.365,0.365,0.34,0.35,422374,0
+DNN.US,D,20200619,000000,0.36,0.36,0.3363,0.3438,295466,0
+DNN.US,D,20200622,000000,0.349,0.35,0.34,0.3465,356308,0
+DNN.US,D,20200623,000000,0.3434,0.3622,0.3415,0.355,445010,0
+DNN.US,D,20200624,000000,0.355,0.355,0.325,0.33,728688,0
+DNN.US,D,20200625,000000,0.3314,0.34,0.3275,0.34,263099,0
+DNN.US,D,20200626,000000,0.33,0.3435,0.3271,0.3289,236481,0
+DNN.US,D,20200629,000000,0.3549,0.3549,0.3266,0.3379,455836,0
+DNN.US,D,20200630,000000,0.3398,0.356,0.3334,0.3364,1725023,0
+DNN.US,D,20200701,000000,0.345,0.3748,0.344259,0.3585,504893,0
+DNN.US,D,20200702,000000,0.37,0.3788,0.3479,0.3501,614400,0
+DNN.US,D,20200706,000000,0.36,0.3753,0.36,0.3725,554801,0
+DNN.US,D,20200707,000000,0.378,0.378,0.37,0.3753,386733,0
+DNN.US,D,20200708,000000,0.3653,0.391,0.3653,0.384238,378494,0
+DNN.US,D,20200709,000000,0.3806,0.392,0.3739,0.375,685184,0
+DNN.US,D,20200710,000000,0.39,0.39,0.36,0.3658,795824,0
+DNN.US,D,20200713,000000,0.37,0.37,0.35,0.3581,547299,0
+DNN.US,D,20200714,000000,0.3601,0.3641,0.3431,0.349,539788,0
+DNN.US,D,20200715,000000,0.36,0.3755,0.35,0.37,524361,0
+DNN.US,D,20200716,000000,0.37,0.387,0.3612,0.3762,670308,0
+DNN.US,D,20200717,000000,0.3852,0.4,0.3682,0.3965,1270695,0
+DNN.US,D,20200720,000000,0.4,0.4263,0.4,0.4222,1592104,0
+DNN.US,D,20200721,000000,0.412,0.45,0.411,0.4459,2385085,0
+DNN.US,D,20200722,000000,0.45,0.4644,0.43,0.45,1816718,0
+DNN.US,D,20200723,000000,0.46,0.4735,0.453,0.4625,1298496,0
+DNN.US,D,20200724,000000,0.47,0.4747,0.4462,0.4527,642669,0
+DNN.US,D,20200727,000000,0.47,0.48,0.45,0.4795,1066838,0
+DNN.US,D,20200728,000000,0.49,0.496,0.46,0.47,1162479,0
+DNN.US,D,20200729,000000,0.47,0.47,0.3999,0.4348,1540452,0
+DNN.US,D,20200730,000000,0.46,0.4754,0.4035,0.4239,1321220,0
+DNN.US,D,20200731,000000,0.4239,0.48,0.4167,0.4699,1987126,0
+DNN.US,D,20200803,000000,0.48,0.52,0.4799,0.5151,1784311,0
+DNN.US,D,20200804,000000,0.52,0.52,0.4701,0.4962,1761120,0
+DNN.US,D,20200805,000000,0.51,0.51,0.48,0.4924,1349842,0
+DNN.US,D,20200806,000000,0.5,0.51,0.47,0.49,767476,0
+DNN.US,D,20200807,000000,0.4899,0.495,0.47,0.495,860876,0
+DNN.US,D,20200810,000000,0.499,0.51,0.481,0.4872,601556,0
+DNN.US,D,20200811,000000,0.48,0.488499,0.46,0.4754,652781,0
+DNN.US,D,20200812,000000,0.48,0.484,0.4621,0.4774,606581,0
+DNN.US,D,20200813,000000,0.4689,0.4774,0.46,0.4743,410993,0
+DNN.US,D,20200814,000000,0.4748,0.4843,0.4615,0.4814,401596,0
+DNN.US,D,20200817,000000,0.5054,0.5054,0.4751,0.486,477038,0
+DNN.US,D,20200818,000000,0.5,0.5,0.4629,0.4793,482028,0
+DNN.US,D,20200819,000000,0.475,0.4841,0.465,0.4841,564281,0
+DNN.US,D,20200820,000000,0.4861,0.4941,0.473,0.4933,456483,0
+DNN.US,D,20200821,000000,0.5,0.5,0.472,0.498,532015,0
+DNN.US,D,20200824,000000,0.498,0.498,0.468,0.4806,508801,0
+DNN.US,D,20200825,000000,0.465,0.4993,0.465,0.4981,858984,0
+DNN.US,D,20200826,000000,0.49,0.518,0.4882,0.515,935216,0
+DNN.US,D,20200827,000000,0.52,0.535,0.5101,0.52,928707,0
+DNN.US,D,20200828,000000,0.52,0.5378,0.5199,0.529,754120,0
+DNN.US,D,20200831,000000,0.538,0.54,0.521,0.538,1067029,0
+DNN.US,D,20200901,000000,0.54,0.5648,0.52,0.5606,1050920,0
+DNN.US,D,20200902,000000,0.5655,0.5766,0.5506,0.554,1268547,0
+DNN.US,D,20200903,000000,0.55,0.572,0.5041,0.5094,1643742,0
+DNN.US,D,20200904,000000,0.502,0.5249,0.46,0.4808,1473929,0
+DNN.US,D,20200908,000000,0.47,0.474,0.4523,0.46,1197114,0
+DNN.US,D,20200909,000000,0.4617,0.4782,0.455,0.4707,590720,0
+DNN.US,D,20200910,000000,0.485,0.4912,0.4611,0.4676,784068,0
+DNN.US,D,20200911,000000,0.47,0.4794,0.445,0.452227,845796,0
+DNN.US,D,20200914,000000,0.445,0.4849,0.445,0.4828,534202,0
+DNN.US,D,20200915,000000,0.48,0.4999,0.46,0.467,1035677,0
+DNN.US,D,20200916,000000,0.4705,0.4765,0.4452,0.454,1077570,0
+DNN.US,D,20200917,000000,0.46,0.4704,0.441,0.4513,454426,0
+DNN.US,D,20200918,000000,0.451,0.455999,0.4251,0.4341,988662,0
+DNN.US,D,20200921,000000,0.4311,0.434,0.4025,0.4152,1207312,0
+DNN.US,D,20200922,000000,0.42,0.4249,0.41,0.41,727119,0
+DNN.US,D,20200923,000000,0.423,0.423,0.3812,0.4195,1341596,0
+DNN.US,D,20200924,000000,0.42,0.42,0.3971,0.4126,1266094,0
+DNN.US,D,20200925,000000,0.411,0.4192,0.3952,0.4184,798374,0
+DNN.US,D,20200928,000000,0.42,0.4344,0.4068,0.4219,1214257,0
+DNN.US,D,20200929,000000,0.4236,0.427,0.408,0.408,1301332,0
+DNN.US,D,20200930,000000,0.41,0.4227,0.3867,0.4066,1932290,0
+DNN.US,D,20201001,000000,0.426,0.426,0.4,0.4001,657522,0
+DNN.US,D,20201002,000000,0.4,0.4137,0.3911,0.4059,763130,0
+DNN.US,D,20201005,000000,0.42,0.4245,0.4021,0.4222,670265,0
+DNN.US,D,20201006,000000,0.4294,0.43,0.41,0.4202,1157915,0
+DNN.US,D,20201007,000000,0.4198,0.5299,0.41,0.4572,18132904,0
+DNN.US,D,20201008,000000,0.38,0.39,0.36,0.3701,14614355,0
+DNN.US,D,20201009,000000,0.3701,0.3771,0.36,0.3603,4416657,0
+DNN.US,D,20201012,000000,0.3551,0.3595,0.345,0.3531,2726069,0
+DNN.US,D,20201013,000000,0.35,0.3589,0.3411,0.3483,4055875,0
+DNN.US,D,20201014,000000,0.3425,0.344,0.3356,0.343,4124592,0
+DNN.US,D,20201015,000000,0.35,0.35,0.336,0.34,3432595,0
+DNN.US,D,20201016,000000,0.3411,0.3491,0.3318,0.3491,3331546,0
+DNN.US,D,20201019,000000,0.35,0.3544,0.34051,0.3486,1781387,0
+DNN.US,D,20201020,000000,0.3481,0.357,0.345,0.3541,2042460,0
+DNN.US,D,20201021,000000,0.357,0.357,0.3427,0.3485,4058985,0
+DNN.US,D,20201022,000000,0.3496,0.3547,0.342,0.3422,2027681,0
+DNN.US,D,20201023,000000,0.3497,0.3497,0.33,0.3313,1743585,0
+DNN.US,D,20201026,000000,0.33,0.3354,0.312,0.3129,2025524,0
+DNN.US,D,20201027,000000,0.32,0.334794,0.32,0.3264,1089455,0
+DNN.US,D,20201028,000000,0.3315,0.3315,0.302,0.315,978327,0
+DNN.US,D,20201029,000000,0.316,0.3294,0.3103,0.323,593982,0
+DNN.US,D,20201030,000000,0.3227,0.357,0.311,0.3546,1551157,0
+DNN.US,D,20201102,000000,0.34,0.3499,0.335,0.339,580796,0
+DNN.US,D,20201103,000000,0.34,0.341,0.3277,0.34,453514,0
+DNN.US,D,20201104,000000,0.345,0.3468,0.3308,0.3358,768461,0
+DNN.US,D,20201105,000000,0.334,0.3494,0.33,0.3475,891349,0
+DNN.US,D,20201106,000000,0.35,0.3545,0.34,0.3451,744184,0
+DNN.US,D,20201109,000000,0.35,0.3597,0.3431,0.3459,997510,0
+DNN.US,D,20201110,000000,0.35,0.376,0.347,0.3725,1414394,0
+DNN.US,D,20201111,000000,0.375,0.3799,0.3612,0.3701,1086030,0
+DNN.US,D,20201112,000000,0.3738,0.3738,0.3521,0.3521,1075303,0
+DNN.US,D,20201113,000000,0.3698,0.3698,0.3524,0.3528,652219,0
+DNN.US,D,20201116,000000,0.35,0.3679,0.35,0.3521,938778,0
+DNN.US,D,20201117,000000,0.38,0.38,0.3397,0.34,1436359,0
+DNN.US,D,20201118,000000,0.3403,0.358,0.34,0.3473,1315639,0
+DNN.US,D,20201119,000000,0.359,0.359,0.34,0.34,808935,0
+DNN.US,D,20201120,000000,0.34,0.3489,0.3356,0.345,828342,0
+DNN.US,D,20201123,000000,0.35,0.351,0.338,0.3432,1189829,0
+DNN.US,D,20201124,000000,0.35,0.3685,0.341,0.3576,4576732,0
+DNN.US,D,20201125,000000,0.369,0.393,0.354,0.392,3691584,0
+DNN.US,D,20201127,000000,0.393,0.393,0.3681,0.374,1365606,0
+DNN.US,D,20201130,000000,0.3966,0.3966,0.355801,0.3774,1482106,0
+DNN.US,D,20201201,000000,0.37,0.388299,0.365,0.375,2001918,0
+DNN.US,D,20201202,000000,0.3734,0.41,0.366,0.41,2952469,0
+DNN.US,D,20201203,000000,0.42,0.42,0.3961,0.4004,1489280,0
+DNN.US,D,20201204,000000,0.405,0.4627,0.398,0.4586,3308446,0
+DNN.US,D,20201207,000000,0.5,0.5419,0.48,0.522,9287678,0
+DNN.US,D,20201208,000000,0.552,0.564999,0.4899,0.51,6037930,0
+DNN.US,D,20201209,000000,0.52,0.5249,0.474,0.4986,2759315,0
+DNN.US,D,20201210,000000,0.51,0.569,0.51,0.5337,3606795,0
+DNN.US,D,20201211,000000,0.55,0.5699,0.52,0.5666,2823914,0
+DNN.US,D,20201214,000000,0.6,0.6295,0.5611,0.58,6666633,0
+DNN.US,D,20201215,000000,0.62,0.62,0.565,0.6081,3239671,0
+DNN.US,D,20201216,000000,0.61,0.6121,0.5801,0.595,2709722,0
+DNN.US,D,20201217,000000,0.6,0.6,0.5635,0.582,2633000,0
+DNN.US,D,20201218,000000,0.57,0.5953,0.5628,0.5948,2439118,0
+DNN.US,D,20201221,000000,0.58,0.595,0.557,0.5889,3000037,0
+DNN.US,D,20201222,000000,0.61,0.61,0.57,0.5888,1878790,0
+DNN.US,D,20201223,000000,0.6,0.6392,0.5901,0.6208,5182794,0
+DNN.US,D,20201224,000000,0.63,0.64,0.591,0.6245,1910012,0
+DNN.US,D,20201228,000000,0.65,0.7489,0.6301,0.7193,5733054,0
+DNN.US,D,20201229,000000,0.72,0.72,0.66,0.7,4631867,0
+DNN.US,D,20201230,000000,0.72,0.765,0.700001,0.71,3870497,0
+DNN.US,D,20201231,000000,0.73,0.732099,0.647,0.647,3314922,0
+DNN.US,D,20210104,000000,0.69,0.7191,0.655,0.6701,2960100,0
+DNN.US,D,20210105,000000,0.7,0.7649,0.67201,0.7622,4881901,0
+DNN.US,D,20210106,000000,0.77,0.77,0.72,0.744,3506143,0
+DNN.US,D,20210107,000000,0.78,0.8236,0.7539,0.8121,4597525,0
+DNN.US,D,20210108,000000,0.8155,0.83,0.76,0.7858,5198698,0
+DNN.US,D,20210111,000000,0.78,0.78,0.7151,0.7705,3171098,0
+DNN.US,D,20210112,000000,0.79,0.8,0.7248,0.7521,2776949,0
+DNN.US,D,20210113,000000,0.75,0.7572,0.7185,0.7431,2571559,0
+DNN.US,D,20210114,000000,0.775,0.8199,0.76,0.8031,5351589,0
+DNN.US,D,20210115,000000,0.8295,0.83,0.7563,0.777,3951061,0
+DNN.US,D,20210119,000000,0.7758,0.7758,0.723,0.7533,4090794,0
+DNN.US,D,20210120,000000,0.75,0.755,0.7015,0.7493,3219798,0
+DNN.US,D,20210121,000000,0.75,0.75,0.6815,0.7227,3736418,0
+DNN.US,D,20210122,000000,0.7001,0.709,0.6851,0.697,2373740,0
+DNN.US,D,20210125,000000,0.7071,0.72,0.65,0.68,3615395,0
+DNN.US,D,20210126,000000,0.67,0.7199,0.6612,0.6902,4424135,0
+DNN.US,D,20210127,000000,0.66,0.668,0.622,0.6386,4267310,0
+DNN.US,D,20210128,000000,0.69,0.7,0.628,0.66,6813884,0
+DNN.US,D,20210129,000000,0.674,0.7,0.6403,0.6581,5178851,0
+DNN.US,D,20210201,000000,0.69,0.7999,0.6612,0.7444,16384849,0
+DNN.US,D,20210202,000000,0.7477,0.7591,0.6906,0.7345,5501136,0
+DNN.US,D,20210203,000000,0.7285,0.759999,0.72,0.735,3814625,0
+DNN.US,D,20210204,000000,0.76,0.7607,0.7211,0.75,3435012,0
+DNN.US,D,20210205,000000,0.7399,0.782,0.7302,0.777,4182382,0
+DNN.US,D,20210208,000000,0.8379,0.878,0.799,0.8627,11503021,0
+DNN.US,D,20210209,000000,0.9459,0.95,0.8953,0.9292,13646174,0
+DNN.US,D,20210210,000000,1.04,1.04,0.9,0.9761,20371958,0
+DNN.US,D,20210211,000000,0.9713,1.27,0.9524,1.06,148692293,0
+DNN.US,D,20210212,000000,1.33,1.34,1.07,1.11,153970492,0
+DNN.US,D,20210216,000000,1.28,1.55,1.24,1.49,219113692,0
+DNN.US,D,20210217,000000,1.56,1.805,1.37,1.51,182706074,0
+DNN.US,D,20210218,000000,1.41,1.45,1.22,1.27,81312272,0
+DNN.US,D,20210219,000000,1.32,1.32,1.15,1.2,61979127,0
+DNN.US,D,20210222,000000,1.2,1.34,1.14,1.19,58128256,0
+DNN.US,D,20210223,000000,1.04,1.15,0.93,1.1,59491042,0
+DNN.US,D,20210224,000000,1.16,1.2,1.1,1.16,34645674,0
+DNN.US,D,20210225,000000,1.15,1.15,1.04,1.09,42181000,0
+DNN.US,D,20210226,000000,1.07,1.1,0.9706,1.05,39403219,0
+DNN.US,D,20210301,000000,1.1,1.14,1.05,1.07,23786001,0
+DNN.US,D,20210302,000000,1.07,1.23,1.02,1.23,51575444,0
+DNN.US,D,20210303,000000,1.24,1.33,1.08,1.14,55732956,0
+DNN.US,D,20210304,000000,1.1,1.14,0.96,1.03,33041211,0
+DNN.US,D,20210305,000000,1.05,1.08,0.8628,1,27881630,0
+DNN.US,D,20210308,000000,1.02,1.05,0.96,0.9711,16006603,0
+DNN.US,D,20210309,000000,1.01,1.04,0.978001,1.03,16661302,0
+DNN.US,D,20210310,000000,1.04,1.06,0.9723,0.9856,14276489,0
+DNN.US,D,20210311,000000,0.9844,1.0489,0.9844,1.04,13704349,0
+DNN.US,D,20210312,000000,1.02,1.15,0.994,1.14,20691109,0
+DNN.US,D,20210315,000000,1.31,1.32,1.215,1.3,71474909,0
+DNN.US,D,20210316,000000,1.28,1.3,1.14,1.17,51448516,0
+DNN.US,D,20210317,000000,1.14,1.18,1.12,1.18,23763407,0
+DNN.US,D,20210318,000000,1.17,1.23,1.08,1.12,25439760,0
+DNN.US,D,20210319,000000,1.12,1.16,1.09,1.11,15278874,0
+DNN.US,D,20210322,000000,1.13,1.24,1.12,1.13,30018351,0
+DNN.US,D,20210323,000000,1.19,1.19,1.07,1.09,22377540,0
+DNN.US,D,20210324,000000,1.11,1.13,1.01,1.02,17053011,0
+DNN.US,D,20210325,000000,1.01,1.09,1.01,1.04,16928174,0
+DNN.US,D,20210326,000000,1.07,1.1,1.03,1.08,12127380,0
+DNN.US,D,20210329,000000,1.09,1.1,1.02,1.09,15933100,0
+DNN.US,D,20210330,000000,1.07,1.1,1.03,1.09,15194688,0
+DNN.US,D,20210331,000000,1.09,1.18,1.06,1.09,24583097,0
+DNN.US,D,20210401,000000,1.12,1.2,1.1,1.18,24833054,0
+DNN.US,D,20210405,000000,1.22,1.3284,1.17,1.3,50693669,0
+DNN.US,D,20210406,000000,1.33,1.35,1.21,1.25,26889537,0
+DNN.US,D,20210407,000000,1.25,1.255,1.2,1.2,12246156,0
+DNN.US,D,20210408,000000,1.24,1.26,1.2,1.23,11490507,0
+DNN.US,D,20210409,000000,1.24,1.25,1.14,1.16,14073935,0
+DNN.US,D,20210412,000000,1.13,1.14,1.03,1.09,20216763,0
+DNN.US,D,20210413,000000,1.09,1.11,1.05,1.07,9409486,0
+DNN.US,D,20210414,000000,1.12,1.14,1.05,1.07,14991571,0
+DNN.US,D,20210415,000000,1.08,1.09,1.03,1.04,12448055,0
+DNN.US,D,20210416,000000,1.04,1.07,1,1.06,12278209,0
+DNN.US,D,20210419,000000,1.03,1.05,0.9701,0.9828,15833033,0
+DNN.US,D,20210420,000000,0.9737,1.02,0.93,1.01,13361999,0
+DNN.US,D,20210421,000000,1.01,1.09,0.9816,1.02,13156897,0
+DNN.US,D,20210422,000000,1.03,1.04,0.9758,0.9998,9701656,0
+DNN.US,D,20210423,000000,1,1.03,0.982,0.9954,7663197,0
+DNN.US,D,20210426,000000,1,1.05,0.999,1.04,11379263,0
+DNN.US,D,20210427,000000,1.06,1.07,1.02,1.03,7668953,0
+DNN.US,D,20210428,000000,1.01,1.08,1.01,1.08,10737571,0
+DNN.US,D,20210429,000000,1.09,1.11,1.01,1.07,13184193,0
+DNN.US,D,20210430,000000,1.05,1.08,1.04,1.07,7242978,0
+DNN.US,D,20210503,000000,1.09,1.18,1.07,1.16,42990484,0
+DNN.US,D,20210504,000000,1.13,1.17,1.07,1.08,23924642,0
+DNN.US,D,20210505,000000,1.12,1.2,1.12,1.2,18374682,0
+DNN.US,D,20210506,000000,1.2,1.22,1.11,1.15,21937488,0
+DNN.US,D,20210507,000000,1.15,1.205,1.13,1.19,10855730,0
+DNN.US,D,20210510,000000,1.23,1.23,1.13,1.14,14868796,0
+DNN.US,D,20210511,000000,1.1,1.17,1.08,1.15,10072160,0
+DNN.US,D,20210512,000000,1.13,1.1586,1.06,1.06,10091133,0
+DNN.US,D,20210513,000000,1.07,1.12,1.02,1.04,8732791,0
+DNN.US,D,20210514,000000,1.06,1.15,1.06,1.14,8551029,0
+DNN.US,D,20210517,000000,1.16,1.19,1.1299,1.15,11383238,0
+DNN.US,D,20210518,000000,1.16,1.21,1.15,1.16,8437268,0
+DNN.US,D,20210519,000000,1.12,1.19,1.1,1.16,9652630,0
+DNN.US,D,20210520,000000,1.18,1.2,1.15,1.18,7581679,0
+DNN.US,D,20210521,000000,1.2,1.24,1.16,1.16,9218618,0
+DNN.US,D,20210524,000000,1.16,1.1782,1.13,1.13,4956681,0
+DNN.US,D,20210525,000000,1.14,1.17,1.12,1.13,4000506,0
+DNN.US,D,20210526,000000,1.14,1.175,1.1321,1.16,6639055,0
+DNN.US,D,20210527,000000,1.18,1.32,1.16,1.32,28300379,0
+DNN.US,D,20210528,000000,1.31,1.34,1.2,1.25,20309318,0
+DNN.US,D,20210601,000000,1.3,1.38,1.28,1.32,15576361,0
+DNN.US,D,20210602,000000,1.34,1.34,1.25,1.26,10895840,0
+DNN.US,D,20210603,000000,1.25,1.29,1.21,1.28,8467155,0
+DNN.US,D,20210604,000000,1.26,1.39,1.23,1.37,16178193,0
+DNN.US,D,20210607,000000,1.38,1.46,1.37,1.44,21442297,0
+DNN.US,D,20210608,000000,1.48,1.49,1.38,1.4,13663625,0
+DNN.US,D,20210609,000000,1.4,1.42,1.3,1.32,11967794,0
+DNN.US,D,20210610,000000,1.36,1.41,1.3,1.41,7614993,0
+DNN.US,D,20210611,000000,1.42,1.43,1.38,1.41,4267191,0
+DNN.US,D,20210614,000000,1.38,1.38,1.28,1.37,18599029,0
+DNN.US,D,20210615,000000,1.36,1.42,1.34,1.42,11045785,0
+DNN.US,D,20210616,000000,1.37,1.5,1.36,1.5,13819892,0
+DNN.US,D,20210617,000000,1.43,1.46,1.33,1.39,19611886,0
+DNN.US,D,20210618,000000,1.38,1.4,1.33,1.36,11052752,0
+DNN.US,D,20210621,000000,1.34,1.365,1.26,1.32,11350320,0
+DNN.US,D,20210622,000000,1.33,1.33,1.25,1.31,10683790,0
+DNN.US,D,20210623,000000,1.31,1.37,1.305,1.31,7455333,0
+DNN.US,D,20210624,000000,1.32,1.38,1.31,1.35,7217090,0
+DNN.US,D,20210625,000000,1.35,1.38,1.29,1.32,5721368,0
+DNN.US,D,20210628,000000,1.32,1.32,1.25,1.25,5739586,0
+DNN.US,D,20210629,000000,1.26,1.28,1.21,1.22,7006087,0
+DNN.US,D,20210630,000000,1.23,1.23,1.17,1.19,14656253,0
+DNN.US,D,20210701,000000,1.22,1.27,1.15,1.22,11211882,0
+DNN.US,D,20210702,000000,1.22,1.25,1.18,1.23,4550748,0
+DNN.US,D,20210706,000000,1.23,1.25,1.16,1.16,6778900,0
+DNN.US,D,20210707,000000,1.17,1.19,1.08,1.15,8226900,0
+DNN.US,D,20210708,000000,1.08,1.14,1.06,1.08,8231854,0
+DNN.US,D,20210709,000000,1.09,1.16,1.08,1.13,4145571,0
+DNN.US,D,20210712,000000,1.12,1.12,1.06,1.06,7941635,0
+DNN.US,D,20210713,000000,1.07,1.1,1.04,1.08,15188495,0
+DNN.US,D,20210714,000000,1.08,1.1,1.04,1.1,10315225,0
+DNN.US,D,20210715,000000,1.08,1.1,1,1.02,10014838,0
+DNN.US,D,20210716,000000,1.04,1.04,0.9826,0.9902,11835030,0
+DNN.US,D,20210719,000000,0.98,0.9832,0.9155,0.925,15857873,0
+DNN.US,D,20210720,000000,0.941,1.05,0.9251,1.02,11536881,0
+DNN.US,D,20210721,000000,1.07,1.0999,1.03,1.05,6394062,0
+DNN.US,D,20210722,000000,1.07,1.07,1.01,1.03,4787201,0
+DNN.US,D,20210723,000000,1.03,1.05,1.01,1.03,4801661,0
+DNN.US,D,20210726,000000,1.03,1.08,1.03,1.07,4803320,0
+DNN.US,D,20210727,000000,1.06,1.07,1.02,1.04,3072208,0
+DNN.US,D,20210728,000000,1.03,1.14,1.03,1.14,7187090,0
+DNN.US,D,20210729,000000,1.16,1.17,1.11,1.15,6005916,0
+DNN.US,D,20210730,000000,1.12,1.14,1.09,1.1,4590131,0
+DNN.US,D,20210802,000000,1.1,1.12,1.07,1.09,2601329,0
+DNN.US,D,20210803,000000,1.08,1.1,1.06,1.08,3094546,0
+DNN.US,D,20210804,000000,1.07,1.1,1.05,1.08,3395020,0
+DNN.US,D,20210805,000000,1.09,1.12,1.06,1.1,4125077,0
+DNN.US,D,20210806,000000,1.11,1.12,1.06,1.1,3075561,0
+DNN.US,D,20210809,000000,1.1,1.11,1.03,1.04,5077266,0
+DNN.US,D,20210810,000000,1.05,1.14,1.04,1.11,8913914,0
+DNN.US,D,20210811,000000,1.1,1.14,1.08,1.11,3858706,0
+DNN.US,D,20210812,000000,1.1,1.12,1.08,1.09,2449683,0
+DNN.US,D,20210813,000000,1.08,1.09,1.06,1.07,3262998,0
+DNN.US,D,20210816,000000,1.06,1.065,1,1.03,5237608,0
+DNN.US,D,20210817,000000,1.02,1.0388,1,1.01,4152537,0
+DNN.US,D,20210818,000000,1.02,1.0699,1,1.03,5142586,0
+DNN.US,D,20210819,000000,1.03,1.0392,0.9783,0.982,5502841,0
+DNN.US,D,20210820,000000,0.9897,1.03,0.9755,1.03,5316057,0
+DNN.US,D,20210823,000000,1.03,1.1,1.03,1.1,4948793,0
+DNN.US,D,20210824,000000,1.1,1.12,1.07,1.08,5789848,0
+DNN.US,D,20210825,000000,1.09,1.12,1.08,1.1,3822162,0
+DNN.US,D,20210826,000000,1.1,1.12,1.07,1.08,2514108,0
+DNN.US,D,20210827,000000,1.08,1.15,1.08,1.13,8507074,0
+DNN.US,D,20210830,000000,1.14,1.18,1.13,1.18,5911968,0
+DNN.US,D,20210831,000000,1.18,1.28,1.16,1.27,12844710,0
+DNN.US,D,20210901,000000,1.27,1.29,1.23,1.29,12441452,0
+DNN.US,D,20210902,000000,1.3,1.42,1.3,1.4,25433712,0
+DNN.US,D,20210903,000000,1.46,1.5,1.37,1.41,28505672,0
+DNN.US,D,20210907,000000,1.5,1.545,1.43,1.51,40793028,0
+DNN.US,D,20210908,000000,1.51,1.52,1.38,1.45,18010562,0
+DNN.US,D,20210909,000000,1.42,1.45,1.35,1.41,13266197,0
+DNN.US,D,20210910,000000,1.42,1.63,1.42,1.59,49449278,0
+DNN.US,D,20210913,000000,1.7,1.73,1.61,1.63,50696023,0
+DNN.US,D,20210914,000000,1.69,1.7,1.51,1.61,34029739,0
+DNN.US,D,20210915,000000,1.61,1.78,1.61,1.78,36922300,0
+DNN.US,D,20210916,000000,1.8,1.8,1.65,1.7,21342551,0
+DNN.US,D,20210917,000000,1.69,1.72,1.53,1.61,30629943,0
+DNN.US,D,20210920,000000,1.48,1.51,1.38,1.41,27872933,0
+DNN.US,D,20210921,000000,1.48,1.51,1.41,1.41,25232918,0
+DNN.US,D,20210922,000000,1.45,1.51,1.37,1.37,21543877,0
+DNN.US,D,20210923,000000,1.4,1.45,1.32,1.45,18252038,0
+DNN.US,D,20210924,000000,1.41,1.43,1.3,1.33,22557224,0
+DNN.US,D,20210927,000000,1.35,1.46,1.35,1.44,14377605,0
+DNN.US,D,20210928,000000,1.42,1.45,1.35,1.38,15581509,0
+DNN.US,D,20210929,000000,1.38,1.4,1.32,1.34,11960123,0
+DNN.US,D,20210930,000000,1.34,1.49,1.3301,1.47,23730776,0
+DNN.US,D,20211001,000000,1.45,1.53,1.4,1.51,17341686,0
+DNN.US,D,20211004,000000,1.53,1.565,1.4,1.44,22396492,0
+DNN.US,D,20211005,000000,1.48,1.51,1.43,1.45,8597749,0
+DNN.US,D,20211006,000000,1.41,1.41,1.32,1.35,16004775,0
+DNN.US,D,20211007,000000,1.37,1.44,1.35,1.4,8946197,0
+DNN.US,D,20211008,000000,1.39,1.435,1.35,1.37,8919364,0
+DNN.US,D,20211011,000000,1.38,1.43,1.3603,1.43,7926887,0
+DNN.US,D,20211012,000000,1.41,1.64,1.39,1.62,28729594,0
+DNN.US,D,20211013,000000,1.64,1.78,1.54,1.71,33212072,0
+DNN.US,D,20211014,000000,1.73,1.78,1.62,1.65,21740418,0
+DNN.US,D,20211015,000000,1.65,1.7158,1.59,1.65,9924818,0
+DNN.US,D,20211018,000000,1.69,1.9,1.68,1.86,35873322,0
+DNN.US,D,20211019,000000,1.9,1.91,1.78,1.84,20988268,0
+DNN.US,D,20211020,000000,1.85,1.96,1.79,1.96,15688487,0
+DNN.US,D,20211021,000000,1.96,1.97,1.84,1.88,13124029,0
+DNN.US,D,20211022,000000,1.87,1.9,1.75,1.86,13303075,0
+DNN.US,D,20211025,000000,1.9,1.98,1.86,1.89,14554467,0
+DNN.US,D,20211026,000000,1.92,1.92,1.8,1.86,15018632,0
+DNN.US,D,20211027,000000,1.83,1.9,1.72,1.74,15397776,0
+DNN.US,D,20211028,000000,1.74,1.7945,1.71,1.77,11727807,0
+DNN.US,D,20211029,000000,1.77,1.79,1.62,1.69,19666929,0
+DNN.US,D,20211101,000000,1.7,1.82,1.7,1.77,12791248,0
+DNN.US,D,20211102,000000,1.76,1.795,1.72,1.77,9412170,0
+DNN.US,D,20211103,000000,1.78,1.93,1.77,1.92,17875158,0
+DNN.US,D,20211104,000000,2,2,1.85,1.94,17968048,0
+DNN.US,D,20211105,000000,1.97,1.99,1.8601,1.93,11656637,0
+DNN.US,D,20211108,000000,1.95,2.1,1.93,2.08,22823967,0
+DNN.US,D,20211109,000000,2.1,2.1285,1.96,2.12,16177359,0
+DNN.US,D,20211110,000000,2.1,2.14,1.9,1.94,22286802,0
+DNN.US,D,20211111,000000,1.98,2.05,1.9107,1.99,16950833,0
+DNN.US,D,20211112,000000,2.01,2.0789,1.94,1.97,11032428,0
+DNN.US,D,20211115,000000,2.04,2.04,1.88,1.94,10932751,0
+DNN.US,D,20211116,000000,1.89,1.92,1.77,1.83,12799659,0
+DNN.US,D,20211117,000000,1.8,1.91,1.76,1.76,11492218,0
+DNN.US,D,20211118,000000,1.78,1.82,1.72,1.8,8320264,0
+DNN.US,D,20211119,000000,1.76,1.79,1.67,1.7,13145843,0
+DNN.US,D,20211122,000000,1.7,1.73,1.58,1.6,14392491,0
+DNN.US,D,20211123,000000,1.64,1.77,1.6332,1.74,14478301,0
+DNN.US,D,20211124,000000,1.75,1.75,1.65,1.71,7201760,0
+DNN.US,D,20211126,000000,1.56,1.64,1.5301,1.63,8988515,0
+DNN.US,D,20211129,000000,1.66,1.7,1.63,1.65,7702164,0
+DNN.US,D,20211130,000000,1.61,1.66,1.48,1.59,14446276,0
+DNN.US,D,20211201,000000,1.55,1.64,1.48,1.48,9713954,0
+DNN.US,D,20211202,000000,1.5,1.56,1.46,1.51,9928783,0
+DNN.US,D,20211203,000000,1.54,1.55,1.38,1.44,13688068,0
+DNN.US,D,20211206,000000,1.39,1.44,1.31,1.43,12854496,0
+DNN.US,D,20211207,000000,1.5,1.58,1.4887,1.56,7899958,0
+DNN.US,D,20211208,000000,1.58,1.605,1.53,1.58,6785810,0
+DNN.US,D,20211209,000000,1.59,1.59,1.48,1.49,7699861,0
+DNN.US,D,20211210,000000,1.5,1.51,1.4,1.42,12883987,0
+DNN.US,D,20211213,000000,1.43,1.45,1.35,1.39,7583868,0
+DNN.US,D,20211214,000000,1.35,1.38,1.305,1.37,12405495,0
+DNN.US,D,20211215,000000,1.36,1.47,1.3,1.47,9736500,0
+DNN.US,D,20211216,000000,1.51,1.53,1.37,1.39,8782543,0
+DNN.US,D,20211217,000000,1.38,1.4167,1.33,1.39,6282013,0
+DNN.US,D,20211220,000000,1.33,1.34,1.27,1.33,14001852,0
+DNN.US,D,20211221,000000,1.36,1.43,1.33,1.43,6634705,0
+DNN.US,D,20211222,000000,1.39,1.44,1.39,1.4,4148819,0
+DNN.US,D,20211223,000000,1.43,1.47,1.405,1.44,3486167,0
+DNN.US,D,20211227,000000,1.46,1.52,1.43,1.52,3683070,0
+DNN.US,D,20211228,000000,1.53,1.55,1.4,1.45,9215360,0
+DNN.US,D,20211229,000000,1.42,1.445,1.39,1.4,4568804,0
+DNN.US,D,20211230,000000,1.4,1.45,1.38,1.4,5714750,0
+DNN.US,D,20211231,000000,1.41,1.43,1.37,1.37,6045051,0
+DNN.US,D,20220103,000000,1.46,1.54,1.45,1.51,11471236,0
+DNN.US,D,20220104,000000,1.51,1.53,1.46,1.51,7002470,0
+DNN.US,D,20220105,000000,1.56,1.72,1.54,1.58,29674473,0
+DNN.US,D,20220106,000000,1.62,1.63,1.41,1.43,18258231,0
+DNN.US,D,20220107,000000,1.45,1.47,1.39,1.46,10506005,0
+DNN.US,D,20220110,000000,1.46,1.47,1.37,1.43,9057737,0
+DNN.US,D,20220111,000000,1.43,1.46,1.38,1.45,6952365,0
+DNN.US,D,20220112,000000,1.45,1.51,1.42,1.43,6417717,0
+DNN.US,D,20220113,000000,1.43,1.475,1.34,1.37,8289017,0
+DNN.US,D,20220114,000000,1.36,1.3801,1.27,1.36,9782660,0
+DNN.US,D,20220118,000000,1.33,1.34,1.24,1.26,11908557,0
+DNN.US,D,20220119,000000,1.28,1.3073,1.21,1.27,12525731,0
+DNN.US,D,20220120,000000,1.28,1.33,1.23,1.25,9439090,0
+DNN.US,D,20220121,000000,1.2,1.23,1.16,1.18,11592346,0
+DNN.US,D,20220124,000000,1.11,1.21,1.06,1.21,17974768,0
+DNN.US,D,20220125,000000,1.22,1.22,1.14,1.21,9762700,0
+DNN.US,D,20220126,000000,1.25,1.26,1.12,1.15,10958346,0
+DNN.US,D,20220127,000000,1.15,1.18,1.07,1.1,8258184,0
+DNN.US,D,20220128,000000,1.09,1.15,1.06,1.14,9408650,0
+DNN.US,D,20220131,000000,1.13,1.21,1.11,1.21,6493030,0
+DNN.US,D,20220201,000000,1.22,1.27,1.18,1.23,6038628,0
+DNN.US,D,20220202,000000,1.28,1.28,1.17,1.2,5555044,0
+DNN.US,D,20220203,000000,1.16,1.1853,1.115,1.13,5036191,0
+DNN.US,D,20220204,000000,1.15,1.19,1.13,1.18,5824379,0
+DNN.US,D,20220207,000000,1.18,1.2099,1.15,1.2,4271899,0
+DNN.US,D,20220208,000000,1.2,1.23,1.17,1.22,4417953,0
+DNN.US,D,20220209,000000,1.25,1.35,1.24,1.35,13322314,0
+DNN.US,D,20220210,000000,1.3,1.38,1.27,1.29,11370707,0
+DNN.US,D,20220211,000000,1.29,1.33,1.24,1.28,5917689,0
+DNN.US,D,20220214,000000,1.26,1.3,1.23,1.24,4182572,0
+DNN.US,D,20220215,000000,1.26,1.3,1.24,1.28,3607809,0
+DNN.US,D,20220216,000000,1.29,1.31,1.25,1.27,5058948,0
+DNN.US,D,20220217,000000,1.26,1.27,1.21,1.23,5139866,0
+DNN.US,D,20220218,000000,1.22,1.23,1.18,1.2,4995652,0
+DNN.US,D,20220222,000000,1.18,1.28,1.17,1.24,9641084,0
+DNN.US,D,20220223,000000,1.26,1.29,1.23,1.25,7733134,0
+DNN.US,D,20220224,000000,1.2,1.345,1.19,1.33,17615230,0
+DNN.US,D,20220225,000000,1.34,1.39,1.2601,1.37,12640027,0
+DNN.US,D,20220228,000000,1.42,1.52,1.4,1.49,17130939,0
+DNN.US,D,20220301,000000,1.55,1.57,1.46,1.52,10858899,0
+DNN.US,D,20220302,000000,1.54,1.62,1.5,1.61,9473187,0
+DNN.US,D,20220303,000000,1.61,1.62,1.4919,1.52,13468325,0
+DNN.US,D,20220304,000000,1.42,1.49,1.35,1.44,17267793,0
+DNN.US,D,20220307,000000,1.52,1.61,1.4831,1.5,14358463,0
+DNN.US,D,20220308,000000,1.56,1.67,1.5,1.62,18016960,0
+DNN.US,D,20220309,000000,1.59,1.79,1.52,1.73,28455589,0
+DNN.US,D,20220310,000000,1.75,1.82,1.69,1.76,24410233,0
+DNN.US,D,20220311,000000,1.72,1.76,1.62,1.64,14749608,0
+DNN.US,D,20220314,000000,1.6,1.61,1.45,1.47,15946575,0
+DNN.US,D,20220315,000000,1.45,1.51,1.39,1.48,9677024,0
+DNN.US,D,20220316,000000,1.53,1.56,1.41,1.47,12901951,0
+DNN.US,D,20220317,000000,1.5,1.65,1.495,1.64,12411167,0
+DNN.US,D,20220318,000000,1.63,1.7,1.6,1.63,9873307,0
+DNN.US,D,20220321,000000,1.66,1.79,1.66,1.71,12902790,0
+DNN.US,D,20220322,000000,1.69,1.765,1.6706,1.73,7400406,0
+DNN.US,D,20220323,000000,1.75,1.79,1.67,1.69,9389637,0
+DNN.US,D,20220324,000000,1.69,1.75,1.63,1.72,8611712,0
+DNN.US,D,20220325,000000,1.72,1.74,1.64,1.67,8988006,0
+DNN.US,D,20220328,000000,1.64,1.645,1.53,1.55,13074772,0
+DNN.US,D,20220329,000000,1.57,1.65,1.47,1.65,12545715,0
+DNN.US,D,20220330,000000,1.67,1.74,1.62,1.63,9618670,0
+DNN.US,D,20220331,000000,1.64,1.71,1.59,1.6,15469951,0
+DNN.US,D,20220401,000000,1.63,1.7,1.62,1.64,7159051,0
+DNN.US,D,20220404,000000,1.68,1.685,1.6,1.63,6404176,0
+DNN.US,D,20220405,000000,1.67,1.77,1.6,1.61,15027001,0
+DNN.US,D,20220406,000000,1.61,1.6175,1.53,1.61,11174979,0
+DNN.US,D,20220407,000000,1.62,1.81,1.61,1.79,24502711,0
+DNN.US,D,20220408,000000,1.81,1.83,1.73,1.75,12716142,0
+DNN.US,D,20220411,000000,1.75,1.79,1.67,1.73,10841657,0
+DNN.US,D,20220412,000000,1.77,1.8,1.7115,1.74,9742398,0
+DNN.US,D,20220413,000000,1.77,1.82,1.7409,1.79,17056576,0
+DNN.US,D,20220414,000000,1.82,1.82,1.715,1.74,9366358,0
+DNN.US,D,20220418,000000,1.76,1.76,1.68,1.7,9504379,0
+DNN.US,D,20220419,000000,1.7,1.71,1.58,1.6,13073120,0
+DNN.US,D,20220420,000000,1.61,1.68,1.56,1.67,11416556,0
+DNN.US,D,20220421,000000,1.66,1.67,1.5,1.51,12698365,0
+DNN.US,D,20220422,000000,1.5,1.5198,1.37,1.43,14795513,0
+DNN.US,D,20220425,000000,1.35,1.39,1.3,1.38,14023842,0
+DNN.US,D,20220426,000000,1.4,1.41,1.29,1.3,11602110,0
+DNN.US,D,20220427,000000,1.3,1.36,1.29,1.31,10426673,0
+DNN.US,D,20220428,000000,1.32,1.365,1.25,1.36,9460209,0
+DNN.US,D,20220429,000000,1.37,1.42,1.28,1.31,9218099,0
+DNN.US,D,20220502,000000,1.27,1.29,1.22,1.26,8373677,0
+DNN.US,D,20220503,000000,1.26,1.31,1.26,1.3,6608152,0
+DNN.US,D,20220504,000000,1.29,1.36,1.24,1.36,8431031,0
+DNN.US,D,20220505,000000,1.36,1.39,1.21,1.22,12283685,0
+DNN.US,D,20220506,000000,1.18,1.23,1.14,1.2,8609516,0
+DNN.US,D,20220509,000000,1.13,1.15,1.04,1.05,18126191,0
+DNN.US,D,20220510,000000,1.07,1.13,1.03,1.08,10541092,0
+DNN.US,D,20220511,000000,1.08,1.13,1.02,1.03,9503491,0
+DNN.US,D,20220512,000000,1,1.08,0.98,1.02,15548946,0
+DNN.US,D,20220513,000000,1.07,1.14,1.05,1.09,10504874,0
+DNN.US,D,20220516,000000,1.1,1.11,1.07,1.08,256084,0
+DNN.US,D,20220517,000000,1.13,1.2,1.11,1.19,10510921,0
+DNN.US,D,20220518,000000,1.17,1.185,1.07,1.1,7480761,0
+DNN.US,D,20220519,000000,1.06,1.14,1.06,1.13,7722297,0
+DNN.US,D,20220520,000000,1.15,1.1514,1.07,1.13,6364781,0
+DNN.US,D,20220523,000000,1.13,1.17,1.08,1.16,6157517,0
+DNN.US,D,20220524,000000,1.13,1.135,1.09,1.13,5375585,0
+DNN.US,D,20220525,000000,1.13,1.15,1.11,1.15,4634045,0
+DNN.US,D,20220526,000000,1.15,1.22,1.14,1.19,5476359,0
+DNN.US,D,20220527,000000,1.22,1.25,1.2,1.24,5258774,0
+DNN.US,D,20220531,000000,1.27,1.32,1.21,1.22,6430888,0
+DNN.US,D,20220601,000000,1.24,1.255,1.17,1.21,5319815,0
+DNN.US,D,20220602,000000,1.22,1.29,1.2,1.27,6258088,0
+DNN.US,D,20220603,000000,1.25,1.27,1.22,1.24,4299206,0
+DNN.US,D,20220606,000000,1.26,1.28,1.22,1.26,4137582,0
+DNN.US,D,20220607,000000,1.25,1.38,1.22,1.37,17743205,0
+DNN.US,D,20220608,000000,1.38,1.4,1.3,1.33,13201501,0
+DNN.US,D,20220609,000000,1.32,1.32,1.235,1.24,6768232,0
+DNN.US,D,20220610,000000,1.22,1.26,1.17,1.22,6361655,0
+DNN.US,D,20220613,000000,1.14,1.1438,1.09,1.09,6123462,0
+DNN.US,D,20220614,000000,1.11,1.12,1.01,1.02,9336841,0
+DNN.US,D,20220615,000000,1.04,1.08,1.01,1.07,7325270,0
+DNN.US,D,20220616,000000,1.02,1.0399,0.98,0.9959,9845074,0
+DNN.US,D,20220617,000000,1.01,1.03,0.9833,1,7577734,0
+DNN.US,D,20220621,000000,1.02,1.09,1.02,1.06,5044375,0
+DNN.US,D,20220622,000000,1.04,1.04,1,1.02,6712407,0
+DNN.US,D,20220623,000000,1.02,1.04,0.9705,0.9994,7669516,0
+DNN.US,D,20220624,000000,1,1.1,1,1.09,6766016,0
+DNN.US,D,20220627,000000,1.09,1.14,1.08,1.1,5152576,0
+DNN.US,D,20220628,000000,1.12,1.121,1.04,1.05,3697118,0
+DNN.US,D,20220629,000000,1.04,1.0588,0.98,1,6891649,0
+DNN.US,D,20220630,000000,0.98,0.997499,0.95,0.973,6522161,0
+DNN.US,D,20220701,000000,0.9814,1.04,0.9601,1.04,4308273,0
+DNN.US,D,20220705,000000,1.01,1.02,0.94,0.9513,6974307,0
+DNN.US,D,20220706,000000,0.9592,0.988,0.91,0.94,6114290,0
+DNN.US,D,20220707,000000,0.95,1.04,0.95,1.04,6363088,0
+DNN.US,D,20220708,000000,1.02,1.07,1.01,1.05,2862002,0
+DNN.US,D,20220711,000000,1.03,1.0499,0.9902,0.997,2828186,0
+DNN.US,D,20220712,000000,0.9976,1.01,0.966,0.98,1899183,0
+DNN.US,D,20220713,000000,0.9666,0.9983,0.9607,0.9801,2418676,0
+DNN.US,D,20220714,000000,0.9535,1.05,0.9413,1.05,6312980,0
+DNN.US,D,20220715,000000,1.05,1.06,1.02,1.04,2294681,0
+DNN.US,D,20220718,000000,1.05,1.11,1.05,1.07,6375258,0
+DNN.US,D,20220719,000000,1.12,1.17,1.09,1.16,5236570,0
+DNN.US,D,20220720,000000,1.16,1.19,1.13,1.19,3959390,0
+DNN.US,D,20220721,000000,1.16,1.18,1.12,1.13,4497190,0
+DNN.US,D,20220722,000000,1.12,1.15,1.05,1.05,3346868,0
+DNN.US,D,20220725,000000,1.08,1.12,1.0342,1.12,3390924,0
+DNN.US,D,20220726,000000,1.12,1.15,1.1,1.13,4729284,0
+DNN.US,D,20220727,000000,1.15,1.21,1.14,1.21,6331570,0
+DNN.US,D,20220728,000000,1.21,1.24,1.17,1.23,5764542,0
+DNN.US,D,20220729,000000,1.2,1.21,1.15,1.19,10384315,0
+DNN.US,D,20220801,000000,1.18,1.18,1.15,1.15,2413935,0
+DNN.US,D,20220802,000000,1.15,1.2,1.15,1.19,4497470,0
+DNN.US,D,20220803,000000,1.22,1.22,1.17,1.19,3344262,0
+DNN.US,D,20220804,000000,1.18,1.1987,1.13,1.15,5170128,0
+DNN.US,D,20220805,000000,1.16,1.19,1.13,1.16,5343030,0
+DNN.US,D,20220808,000000,1.18,1.28,1.18,1.24,7593989,0
+DNN.US,D,20220809,000000,1.24,1.24,1.16,1.18,3095759,0
+DNN.US,D,20220810,000000,1.22,1.22,1.17,1.19,3767559,0
+DNN.US,D,20220811,000000,1.2,1.24,1.2,1.21,4005695,0
+DNN.US,D,20220812,000000,1.22,1.23,1.19,1.21,2582893,0
+DNN.US,D,20220815,000000,1.19,1.19,1.15,1.17,2784198,0
+DNN.US,D,20220816,000000,1.18,1.19,1.14,1.16,3834742,0
+DNN.US,D,20220817,000000,1.14,1.16,1.079451,1.09,5071671,0
+DNN.US,D,20220818,000000,1.09,1.11,1.06,1.11,3188559,0
+DNN.US,D,20220819,000000,1.09,1.09,1.03,1.05,5825359,0
+DNN.US,D,20220822,000000,1.03,1.06,1,1.06,5254915,0
+DNN.US,D,20220823,000000,1.05,1.12,1.04,1.1,3875859,0
+DNN.US,D,20220824,000000,1.16,1.3,1.14,1.28,18411602,0
+DNN.US,D,20220825,000000,1.3,1.32,1.22,1.26,12459719,0
+DNN.US,D,20220826,000000,1.27,1.27,1.18,1.21,6261907,0
+DNN.US,D,20220829,000000,1.18,1.42,1.17,1.35,20168598,0
+DNN.US,D,20220830,000000,1.45,1.45,1.3,1.4,19333061,0
+DNN.US,D,20220831,000000,1.38,1.44,1.33,1.41,13876586,0
+DNN.US,D,20220901,000000,1.36,1.39,1.28,1.3,11302268,0
+DNN.US,D,20220902,000000,1.3,1.35,1.29,1.33,9516150,0
+DNN.US,D,20220906,000000,1.38,1.39,1.32,1.33,10958786,0
+DNN.US,D,20220907,000000,1.34,1.35,1.28,1.34,4976298,0
+DNN.US,D,20220908,000000,1.33,1.45,1.33,1.45,11823960,0
+DNN.US,D,20220909,000000,1.45,1.52,1.42,1.45,10418473,0
+DNN.US,D,20220912,000000,1.47,1.48,1.4,1.42,4924945,0
+DNN.US,D,20220913,000000,1.38,1.44,1.35,1.39,10549425,0
+DNN.US,D,20220914,000000,1.38,1.43,1.36,1.39,7177420,0
+DNN.US,D,20220915,000000,1.39,1.4,1.3,1.31,8296807,0
+DNN.US,D,20220916,000000,1.25,1.29,1.23,1.26,7333963,0
+DNN.US,D,20220919,000000,1.22,1.295,1.21,1.26,5725302,0
+DNN.US,D,20220920,000000,1.25,1.29,1.22,1.24,3208672,0
+DNN.US,D,20220921,000000,1.24,1.26,1.18,1.23,5696185,0
+DNN.US,D,20220922,000000,1.22,1.23,1.15,1.16,5631109,0
+DNN.US,D,20220923,000000,1.13,1.1391,1.06,1.08,6565287,0
+DNN.US,D,20220926,000000,1.05,1.11,1.05,1.06,5508383,0
+DNN.US,D,20220927,000000,1.1,1.15,1.085,1.12,5822372,0
+DNN.US,D,20220928,000000,1.14,1.21,1.1,1.21,5164032,0
+DNN.US,D,20220929,000000,1.2,1.2,1.12,1.16,4296052,0
+DNN.US,D,20220930,000000,1.13,1.19,1.11,1.19,13343204,0
+DNN.US,D,20221003,000000,1.2,1.23,1.18,1.2,3984844,0
+DNN.US,D,20221004,000000,1.25,1.28,1.22,1.27,4886746,0
+DNN.US,D,20221005,000000,1.24,1.27,1.21,1.26,3421492,0
+DNN.US,D,20221006,000000,1.23,1.29,1.23,1.23,2432964,0
+DNN.US,D,20221007,000000,1.21,1.24,1.17,1.19,3194568,0
+DNN.US,D,20221010,000000,1.19,1.19,1.11,1.11,3487124,0
+DNN.US,D,20221011,000000,1.13,1.15,1.09,1.12,5876937,0
+DNN.US,D,20221012,000000,1.14,1.17,1.07,1.14,6239121,0
+DNN.US,D,20221013,000000,1.1,1.18,1.09,1.18,5469635,0
+DNN.US,D,20221014,000000,1.16,1.185,1.09,1.1,5249033,0
+DNN.US,D,20221017,000000,1.13,1.23,1.13,1.22,8120644,0
+DNN.US,D,20221018,000000,1.26,1.28,1.19,1.22,3902275,0
+DNN.US,D,20221019,000000,1.19,1.2188,1.17,1.2,2315118,0
+DNN.US,D,20221020,000000,1.22,1.25,1.15,1.17,2423195,0
+DNN.US,D,20221021,000000,1.17,1.23,1.16,1.23,4016858,0
+DNN.US,D,20221024,000000,1.21,1.22,1.16,1.19,3931388,0
+DNN.US,D,20221025,000000,1.19,1.24,1.18,1.23,3672882,0
+DNN.US,D,20221026,000000,1.24,1.31,1.2399,1.3,5169821,0
+DNN.US,D,20221027,000000,1.31,1.33,1.25,1.25,3649496,0
+DNN.US,D,20221028,000000,1.27,1.28,1.22,1.27,3482687,0
+DNN.US,D,20221031,000000,1.27,1.28,1.24,1.27,2891271,0
+DNN.US,D,20221101,000000,1.28,1.3,1.18,1.22,2700547,0
+DNN.US,D,20221102,000000,1.22,1.23,1.13,1.13,6530083,0
+DNN.US,D,20221103,000000,1.13,1.2,1.13,1.16,3433625,0
+DNN.US,D,20221104,000000,1.2,1.22,1.15,1.18,3547134,0
+DNN.US,D,20221107,000000,1.18,1.25,1.15,1.24,3616527,0
+DNN.US,D,20221108,000000,1.24,1.27,1.2,1.26,4108349,0
+DNN.US,D,20221109,000000,1.26,1.27,1.16,1.17,4310878,0
+DNN.US,D,20221110,000000,1.23,1.25,1.21,1.24,4512646,0
+DNN.US,D,20221111,000000,1.23,1.31,1.23,1.27,8013198,0
+DNN.US,D,20221114,000000,1.27,1.27,1.23,1.26,3673041,0
+DNN.US,D,20221115,000000,1.31,1.31,1.25,1.26,3770645,0
+DNN.US,D,20221116,000000,1.25,1.26,1.19,1.21,3187343,0
+DNN.US,D,20221117,000000,1.19,1.21,1.16,1.2,3423356,0
+DNN.US,D,20221118,000000,1.2,1.22,1.17,1.18,3589650,0
+DNN.US,D,20221121,000000,1.18,1.18,1.13,1.15,4426371,0
+DNN.US,D,20221122,000000,1.16,1.22,1.16,1.22,4121548,0
+DNN.US,D,20221123,000000,1.22,1.24,1.18,1.21,2683394,0
+DNN.US,D,20221125,000000,1.2,1.22,1.19,1.21,1520766,0
+DNN.US,D,20221128,000000,1.18,1.19,1.15,1.15,3839324,0
+DNN.US,D,20221129,000000,1.17,1.18,1.15,1.18,2071427,0
+DNN.US,D,20221130,000000,1.19,1.23,1.16,1.22,5174252,0
+DNN.US,D,20221201,000000,1.23,1.24,1.18,1.19,2296573,0
+DNN.US,D,20221202,000000,1.18,1.2,1.17,1.18,1784908,0
+DNN.US,D,20221205,000000,1.17,1.1915,1.12,1.12,4192714,0
+DNN.US,D,20221206,000000,1.13,1.14,1.06,1.08,4400868,0
+DNN.US,D,20221207,000000,1.09,1.11,1.0647,1.1,5368422,0
+DNN.US,D,20221208,000000,1.1,1.17,1.1,1.15,4789620,0
+DNN.US,D,20221209,000000,1.15,1.17,1.1,1.11,3182377,0
+DNN.US,D,20221212,000000,1.12,1.17,1.1193,1.17,6465936,0
+DNN.US,D,20221213,000000,1.18,1.21,1.13,1.14,5251218,0
+DNN.US,D,20221214,000000,1.13,1.14,1.1,1.11,3465985,0
+DNN.US,D,20221215,000000,1.11,1.15,1.09,1.15,5427349,0
+DNN.US,D,20221216,000000,1.12,1.17,1.12,1.17,4839465,0
+DNN.US,D,20221219,000000,1.15,1.185,1.1,1.1,5106042,0
+DNN.US,D,20221220,000000,1.1,1.15,1.1,1.11,3469965,0
+DNN.US,D,20221221,000000,1.14,1.2,1.13,1.2,4841748,0
+DNN.US,D,20221222,000000,1.19,1.2,1.135,1.17,3478050,0
+DNN.US,D,20221223,000000,1.17,1.18,1.15,1.16,1809876,0
+DNN.US,D,20221227,000000,1.16,1.18,1.14,1.14,3960023,0
+DNN.US,D,20221228,000000,1.15,1.16,1.1,1.12,5069391,0
+DNN.US,D,20221229,000000,1.12,1.15,1.11,1.14,2694297,0
+DNN.US,D,20221230,000000,1.13,1.16,1.1249,1.15,5551430,0
+DNN.US,D,20230103,000000,1.15,1.18,1.11,1.11,5160224,0
+DNN.US,D,20230104,000000,1.14,1.15,1.11,1.13,4297501,0
+DNN.US,D,20230105,000000,1.12,1.15,1.1,1.12,3329396,0
+DNN.US,D,20230106,000000,1.12,1.22,1.12,1.22,6561302,0
+DNN.US,D,20230109,000000,1.22,1.31,1.22,1.3,10463448,0
+DNN.US,D,20230110,000000,1.3,1.36,1.29,1.35,6731923,0
+DNN.US,D,20230111,000000,1.35,1.36,1.31,1.35,3744368,0
+DNN.US,D,20230112,000000,1.35,1.36,1.31,1.35,4224841,0
+DNN.US,D,20230113,000000,1.34,1.37,1.32,1.35,3153554,0
+DNN.US,D,20230117,000000,1.3,1.35,1.28,1.3,5082597,0
+DNN.US,D,20230118,000000,1.31,1.34,1.24,1.24,6327255,0
+DNN.US,D,20230119,000000,1.23,1.29,1.222,1.26,3483976,0
+DNN.US,D,20230120,000000,1.27,1.36,1.25,1.35,4953904,0
+DNN.US,D,20230123,000000,1.35,1.375,1.31,1.37,3858772,0
+DNN.US,D,20230124,000000,1.37,1.43,1.35,1.43,9078263,0
+DNN.US,D,20230125,000000,1.42,1.44,1.36,1.43,6231592,0
+DNN.US,D,20230126,000000,1.44,1.46,1.38,1.42,4844001,0
+DNN.US,D,20230127,000000,1.41,1.47,1.4035,1.44,5210233,0
+DNN.US,D,20230130,000000,1.44,1.52,1.4261,1.47,11686325,0
+DNN.US,D,20230131,000000,1.49,1.49,1.4,1.44,5898747,0
+DNN.US,D,20230201,000000,1.42,1.51,1.38,1.5,9642019,0
+DNN.US,D,20230202,000000,1.51,1.53,1.41,1.43,6930770,0
+DNN.US,D,20230203,000000,1.41,1.42,1.35,1.37,6677850,0
+DNN.US,D,20230206,000000,1.35,1.36,1.29,1.32,7598655,0
+DNN.US,D,20230207,000000,1.34,1.37,1.31,1.35,5895697,0
+DNN.US,D,20230208,000000,1.34,1.36,1.31,1.33,2691478,0
+DNN.US,D,20230209,000000,1.35,1.415,1.34,1.35,5520576,0
+DNN.US,D,20230210,000000,1.35,1.39,1.33,1.36,2807204,0
+DNN.US,D,20230213,000000,1.35,1.36,1.32,1.33,2707146,0
+DNN.US,D,20230214,000000,1.32,1.38,1.29,1.37,5256923,0
+DNN.US,D,20230215,000000,1.35,1.39,1.33,1.39,4573269,0
+DNN.US,D,20230216,000000,1.38,1.38,1.33,1.33,3290250,0
+DNN.US,D,20230217,000000,1.33,1.33,1.28,1.31,4599347,0
+DNN.US,D,20230221,000000,1.29,1.3,1.22,1.22,4906729,0
+DNN.US,D,20230222,000000,1.25,1.26,1.21,1.22,3326499,0
+DNN.US,D,20230223,000000,1.24,1.25,1.2,1.23,4375699,0
+DNN.US,D,20230224,000000,1.2,1.23,1.19,1.2,4418287,0
+DNN.US,D,20230227,000000,1.21,1.265,1.2,1.25,3437922,0
+DNN.US,D,20230228,000000,1.26,1.27,1.22,1.25,3184260,0
+DNN.US,D,20230301,000000,1.26,1.33,1.24,1.33,4152350,0
+DNN.US,D,20230302,000000,1.31,1.31,1.25,1.26,5467368,0
+DNN.US,D,20230303,000000,1.25,1.29,1.25,1.28,3949506,0
+DNN.US,D,20230306,000000,1.28,1.28,1.22,1.23,2276288,0
+DNN.US,D,20230307,000000,1.24,1.24,1.16,1.17,4907975,0
+DNN.US,D,20230308,000000,1.19,1.19,1.12,1.16,8977393,0
+DNN.US,D,20230309,000000,1.15,1.17,1.13,1.15,5919206,0
+DNN.US,D,20230310,000000,1.12,1.14,1.06,1.07,10347338,0
+DNN.US,D,20230313,000000,1.08,1.1,1.03,1.05,7326623,0
+DNN.US,D,20230314,000000,1.07,1.08,1.05,1.05,3702300,0
+DNN.US,D,20230315,000000,1.04,1.047,0.96,1.02,14083362,0
+DNN.US,D,20230316,000000,1,1.02,0.922,1.01,12543896,0
+DNN.US,D,20230317,000000,1,1.03,0.9638,1.03,8368917,0
+DNN.US,D,20230320,000000,1.03,1.04,1,1.02,3214306,0
+DNN.US,D,20230321,000000,1,1.0377,1,1.02,4425593,0
+DNN.US,D,20230322,000000,1.02,1.04,0.99,0.99,3764666,0
+DNN.US,D,20230323,000000,1.01,1.035,0.98,0.9803,3317464,0
+DNN.US,D,20230324,000000,0.9868,0.999,0.96,0.9731,3925395,0
+DNN.US,D,20230327,000000,0.9824,0.99795,0.973,0.99,1896657,0
+DNN.US,D,20230328,000000,0.9829,1.02,0.9815,1.02,1751101,0
+DNN.US,D,20230329,000000,1.02,1.06,1.015,1.05,3146710,0
+DNN.US,D,20230330,000000,1.08,1.12,1.07,1.1,6022601,0
+DNN.US,D,20230331,000000,1.11,1.11,1.08,1.09,3102493,0
+DNN.US,D,20230403,000000,1.1,1.11,1.06,1.08,3205209,0
+DNN.US,D,20230404,000000,1.1,1.1,1.01,1.03,4825717,0
+DNN.US,D,20230405,000000,1.02,1.04,0.99,1.01,6311439,0
+DNN.US,D,20230406,000000,1,1.01,0.98,1,6954737,0
+DNN.US,D,20230410,000000,0.98,1.04,0.98,1.04,1931070,0
+DNN.US,D,20230411,000000,1.03,1.05,1.02,1.05,2420866,0
+DNN.US,D,20230412,000000,1.05,1.0585,1.01,1.03,2951301,0
+DNN.US,D,20230413,000000,1.02,1.08,1.02,1.07,3231692,0
+DNN.US,D,20230414,000000,1.06,1.07,1.01,1.04,1925244,0
+DNN.US,D,20230417,000000,1.05,1.05,1.01,1.03,3532257,0
+DNN.US,D,20230418,000000,1.02,1.03,1.01,1.02,2980357,0
+DNN.US,D,20230419,000000,1.01,1.02,0.995,1.01,3782883,0
+DNN.US,D,20230420,000000,1,1.02,1,1.01,2108449,0
+DNN.US,D,20230421,000000,1,1.03,0.9923,1.02,3141016,0
+DNN.US,D,20230424,000000,1,1.02,1,1.02,2090696,0
+DNN.US,D,20230425,000000,1.01,1.05,1.01,1.03,3669310,0
+DNN.US,D,20230426,000000,1.04,1.08,1.01,1.01,4436613,0
+DNN.US,D,20230427,000000,1.02,1.07,1.02,1.06,2629613,0
+DNN.US,D,20230428,000000,1.05,1.1,1.045,1.1,3186319,0
+DNN.US,D,20230501,000000,1.1,1.11,1.03,1.03,2531889,0
+DNN.US,D,20230502,000000,1.03,1.04,1.01,1.03,2305258,0
+DNN.US,D,20230503,000000,1.01,1.05,1.01,1.03,2325124,0
+DNN.US,D,20230504,000000,1.03,1.0486,1.01,1.03,1787920,0
+DNN.US,D,20230505,000000,1.03,1.08,1.03,1.06,2650937,0
+DNN.US,D,20230508,000000,1.08,1.1,1.065,1.09,2524502,0
+DNN.US,D,20230509,000000,1.08,1.16,1.08,1.15,5153676,0
+DNN.US,D,20230510,000000,1.15,1.17,1.11,1.13,3308971,0
+DNN.US,D,20230511,000000,1.11,1.13,1.08,1.11,3391449,0
+DNN.US,D,20230512,000000,1.12,1.12,1.09,1.1,1445196,0
+DNN.US,D,20230515,000000,1.1,1.14,1.1,1.13,1448531,0
+DNN.US,D,20230516,000000,1.11,1.1215,1.08,1.09,1985477,0
+DNN.US,D,20230517,000000,1.08,1.11,1.07,1.09,1782927,0
+DNN.US,D,20230518,000000,1.09,1.1,1.07,1.1,1687522,0
+DNN.US,D,20230519,000000,1.09,1.11,1.06,1.07,1864203,0
+DNN.US,D,20230522,000000,1.07,1.15,1.07,1.14,4401119,0
+DNN.US,D,20230523,000000,1.11,1.1399,1.09,1.1,3064860,0
+DNN.US,D,20230524,000000,1.1,1.11,1.06,1.09,3015733,0
+DNN.US,D,20230525,000000,1.07,1.09,1.06,1.07,2133524,0
+DNN.US,D,20230526,000000,1.05,1.07,1.05,1.06,3030741,0
+DNN.US,D,20230530,000000,1.06,1.06,1,1.03,4285026,0
+DNN.US,D,20230531,000000,1.01,1.08,1,1.08,3225204,0
+DNN.US,D,20230601,000000,1.08,1.19,1.08,1.16,12002625,0
+DNN.US,D,20230602,000000,1.19,1.19,1.14,1.17,6700292,0
+DNN.US,D,20230605,000000,1.18,1.2,1.14,1.19,3806861,0
+DNN.US,D,20230606,000000,1.18,1.19,1.14,1.18,3360379,0
+DNN.US,D,20230607,000000,1.18,1.2,1.15,1.16,3885568,0
+DNN.US,D,20230608,000000,1.16,1.21,1.14,1.21,3730888,0
+DNN.US,D,20230609,000000,1.21,1.22,1.1718,1.22,2940543,0
+DNN.US,D,20230612,000000,1.2,1.28,1.19,1.25,4548385,0
+DNN.US,D,20230613,000000,1.28,1.31,1.2,1.21,6767814,0
+DNN.US,D,20230614,000000,1.2,1.25,1.2,1.21,4366381,0
+DNN.US,D,20230615,000000,1.2,1.26,1.2,1.24,2573537,0
+DNN.US,D,20230616,000000,1.24,1.255,1.22,1.25,2181788,0
+DNN.US,D,20230620,000000,1.23,1.27,1.23,1.25,2390043,0
+DNN.US,D,20230621,000000,1.23,1.26,1.23,1.25,3503144,0
+DNN.US,D,20230622,000000,1.22,1.23,1.19,1.2,2906805,0
+DNN.US,D,20230623,000000,1.19,1.2,1.17,1.18,1802772,0
+DNN.US,D,20230626,000000,1.18,1.22,1.18,1.2,2402815,0
+DNN.US,D,20230627,000000,1.23,1.23,1.2,1.2,3048097,0
+DNN.US,D,20230628,000000,1.21,1.23,1.19,1.21,2206094,0
+DNN.US,D,20230629,000000,1.21,1.25,1.21,1.23,5133942,0
+DNN.US,D,20230630,000000,1.23,1.26,1.225,1.25,6111804,0
+DNN.US,D,20230703,000000,1.25,1.27,1.25,1.25,2965107,0
+DNN.US,D,20230705,000000,1.25,1.25,1.21,1.22,3822641,0
+DNN.US,D,20230706,000000,1.19,1.22,1.1522,1.17,4782976,0
+DNN.US,D,20230707,000000,1.16,1.245,1.15,1.22,6057004,0
+DNN.US,D,20230710,000000,1.22,1.24,1.21,1.22,2169216,0
+DNN.US,D,20230711,000000,1.23,1.25,1.225,1.24,3395825,0
+DNN.US,D,20230712,000000,1.25,1.28,1.23,1.24,2764278,0
+DNN.US,D,20230713,000000,1.24,1.28,1.24,1.28,3368964,0
+DNN.US,D,20230714,000000,1.28,1.28,1.215,1.24,2461209,0
+DNN.US,D,20230717,000000,1.21,1.25,1.2,1.25,2641245,0
+DNN.US,D,20230718,000000,1.24,1.28,1.2308,1.25,3188866,0
+DNN.US,D,20230719,000000,1.27,1.3,1.24,1.27,3564119,0
+DNN.US,D,20230720,000000,1.26,1.26,1.22,1.22,2864087,0
+DNN.US,D,20230721,000000,1.24,1.24,1.2,1.22,2716210,0
+DNN.US,D,20230724,000000,1.21,1.26,1.21,1.22,2235872,0
+DNN.US,D,20230725,000000,1.22,1.28,1.22,1.27,2637555,0
+DNN.US,D,20230726,000000,1.26,1.2699,1.2301,1.25,2092242,0
+DNN.US,D,20230727,000000,1.26,1.2633,1.2,1.21,6026340,0
+DNN.US,D,20230728,000000,1.21,1.25,1.2,1.24,3537438,0
+DNN.US,D,20230731,000000,1.26,1.33,1.25,1.28,6395174,0
+DNN.US,D,20230801,000000,1.27,1.29,1.25,1.28,2905307,0
+DNN.US,D,20230802,000000,1.26,1.27,1.21,1.27,4048424,0
+DNN.US,D,20230803,000000,1.24,1.27,1.23,1.25,2835295,0
+DNN.US,D,20230804,000000,1.25,1.29,1.24,1.28,3390890,0
+DNN.US,D,20230807,000000,1.3,1.33,1.27,1.29,4931397,0
+DNN.US,D,20230808,000000,1.27,1.31,1.23,1.31,4035570,0
+DNN.US,D,20230809,000000,1.3,1.345,1.295,1.34,4011915,0
+DNN.US,D,20230810,000000,1.37,1.405,1.29,1.31,9040139,0
+DNN.US,D,20230811,000000,1.31,1.39,1.305,1.38,6209254,0
+DNN.US,D,20230814,000000,1.36,1.39,1.33,1.39,3544548,0
+DNN.US,D,20230815,000000,1.38,1.38,1.32,1.33,4933807,0
+DNN.US,D,20230816,000000,1.33,1.36,1.32,1.33,3172606,0
+DNN.US,D,20230817,000000,1.33,1.34,1.29,1.31,4234473,0
+DNN.US,D,20230818,000000,1.3,1.37,1.29,1.37,4493112,0
+DNN.US,D,20230821,000000,1.37,1.44,1.36,1.43,9229093,0
+DNN.US,D,20230822,000000,1.44,1.45,1.38,1.41,6422093,0
+DNN.US,D,20230823,000000,1.4,1.44,1.39,1.42,6144911,0
+DNN.US,D,20230824,000000,1.42,1.43,1.33,1.38,5077389,0
+DNN.US,D,20230825,000000,1.39,1.42,1.34,1.42,6522969,0
+DNN.US,D,20230828,000000,1.39,1.43,1.38,1.41,4006869,0
+DNN.US,D,20230829,000000,1.4,1.41,1.38,1.39,3428664,0
+DNN.US,D,20230830,000000,1.38,1.43,1.37,1.42,6024593,0
+DNN.US,D,20230831,000000,1.44,1.45,1.39,1.4,3625705,0
+DNN.US,D,20230901,000000,1.43,1.45,1.41,1.41,3962742,0
+DNN.US,D,20230905,000000,1.45,1.47,1.41,1.46,7837120,0
+DNN.US,D,20230906,000000,1.48,1.48,1.39,1.42,6608213,0
+DNN.US,D,20230907,000000,1.4,1.42,1.39,1.41,5538879,0
+DNN.US,D,20230908,000000,1.39,1.44,1.38,1.43,5419211,0
+DNN.US,D,20230911,000000,1.42,1.46,1.42,1.46,7066938,0
+DNN.US,D,20230912,000000,1.45,1.49,1.445,1.48,9060293,0
+DNN.US,D,20230913,000000,1.48,1.54,1.46,1.52,14872270,0
+DNN.US,D,20230914,000000,1.54,1.6,1.52,1.58,15747526,0
+DNN.US,D,20230915,000000,1.6,1.65,1.59,1.65,18548332,0
+DNN.US,D,20230918,000000,1.65,1.67,1.59,1.65,13487941,0
+DNN.US,D,20230919,000000,1.66,1.6791,1.58,1.61,16333904,0
+DNN.US,D,20230920,000000,1.58,1.65,1.58,1.59,8477485,0
+DNN.US,D,20230921,000000,1.55,1.6,1.53,1.57,6028308,0
+DNN.US,D,20230922,000000,1.56,1.68,1.56,1.63,11350424,0
+DNN.US,D,20230925,000000,1.63,1.73,1.61,1.72,14254828,0
+DNN.US,D,20230926,000000,1.74,1.74,1.64,1.64,14486844,0
+DNN.US,D,20230927,000000,1.68,1.72,1.63,1.67,13018110,0
+DNN.US,D,20230928,000000,1.69,1.79,1.68,1.75,15071493,0
+DNN.US,D,20230929,000000,1.79,1.79,1.65,1.65,21354382,0
+DNN.US,D,20231002,000000,1.63,1.65,1.56,1.58,11893459,0
+DNN.US,D,20231003,000000,1.56,1.65,1.56,1.58,9461703,0
+DNN.US,D,20231004,000000,1.55,1.57,1.5,1.55,10515437,0
+DNN.US,D,20231005,000000,1.54,1.6,1.53,1.56,7160447,0
+DNN.US,D,20231006,000000,1.53,1.64,1.5211,1.6,6437789,0
+DNN.US,D,20231009,000000,1.6,1.6085,1.53,1.57,3175423,0
+DNN.US,D,20231010,000000,1.55,1.65,1.55,1.62,9650150,0
+DNN.US,D,20231011,000000,1.5,1.51,1.47,1.48,36955809,0
+DNN.US,D,20231012,000000,1.49,1.51,1.42,1.45,18266274,0
+DNN.US,D,20231013,000000,1.45,1.49,1.43,1.46,12230031,0
+DNN.US,D,20231016,000000,1.5,1.5,1.43,1.46,9450633,0
+DNN.US,D,20231017,000000,1.44,1.51,1.4357,1.47,8982951,0
+DNN.US,D,20231018,000000,1.49,1.52,1.47,1.5,4598079,0
+DNN.US,D,20231019,000000,1.49,1.55,1.46,1.53,7685260,0
+DNN.US,D,20231020,000000,1.52,1.5583,1.48,1.51,7292347,0
+DNN.US,D,20231023,000000,1.52,1.54,1.47,1.52,7636646,0
+DNN.US,D,20231024,000000,1.51,1.58,1.51,1.58,5787670,0
+DNN.US,D,20231025,000000,1.59,1.635,1.57,1.58,7181903,0
+DNN.US,D,20231026,000000,1.6,1.61,1.53,1.56,7254331,0
+DNN.US,D,20231027,000000,1.56,1.58,1.51,1.53,6482494,0
+DNN.US,D,20231030,000000,1.52,1.57,1.52,1.57,6805170,0
+DNN.US,D,20231031,000000,1.58,1.62,1.56,1.62,12789256,0
+DNN.US,D,20231101,000000,1.63,1.64,1.58,1.63,9203095,0
+DNN.US,D,20231102,000000,1.63,1.66,1.6,1.65,11332238,0
+DNN.US,D,20231103,000000,1.62,1.64,1.59,1.6,8529063,0
+DNN.US,D,20231106,000000,1.6,1.61,1.53,1.54,6726515,0
+DNN.US,D,20231107,000000,1.53,1.57,1.5,1.55,9445286,0
+DNN.US,D,20231108,000000,1.54,1.56,1.5,1.51,6138879,0
+DNN.US,D,20231109,000000,1.54,1.62,1.529,1.57,10500000,0
+DNN.US,D,20231110,000000,1.58,1.61,1.525,1.59,7945146,0
+DNN.US,D,20231113,000000,1.58,1.69,1.57,1.66,9807168,0
+DNN.US,D,20231114,000000,1.68,1.7,1.6343,1.69,10067426,0
+DNN.US,D,20231115,000000,1.69,1.69,1.64,1.68,5969302,0
+DNN.US,D,20231116,000000,1.67,1.75,1.655,1.75,11463277,0
+DNN.US,D,20231117,000000,1.76,1.8,1.74,1.78,12470737,0
+DNN.US,D,20231120,000000,1.79,1.84,1.78,1.84,11683726,0
+DNN.US,D,20231121,000000,1.85,1.86,1.79,1.84,10255775,0
+DNN.US,D,20231122,000000,1.85,1.85,1.79,1.85,6839584,0
+DNN.US,D,20231124,000000,1.85,1.89,1.835,1.85,2962000,0
+DNN.US,D,20231127,000000,1.82,1.88,1.82,1.88,5873114,0
+DNN.US,D,20231128,000000,1.87,1.88,1.82,1.83,6824802,0
+DNN.US,D,20231129,000000,1.82,1.82,1.74,1.74,8075006,0
+DNN.US,D,20231130,000000,1.74,1.85,1.73,1.83,12415733,0
+DNN.US,D,20231201,000000,1.81,1.87,1.79,1.8,8493530,0
+DNN.US,D,20231204,000000,1.84,1.87,1.82,1.86,9776673,0
+DNN.US,D,20231205,000000,1.86,1.88,1.8,1.82,7881563,0
+DNN.US,D,20231206,000000,1.81,1.855,1.79,1.8,10347759,0
+DNN.US,D,20231207,000000,1.79,1.83,1.77,1.81,8218657,0
+DNN.US,D,20231208,000000,1.82,1.86,1.8,1.85,9254809,0
+DNN.US,D,20231211,000000,1.84,1.87,1.79,1.83,9316797,0
+DNN.US,D,20231212,000000,1.84,1.84,1.76,1.81,10755571,0
+DNN.US,D,20231213,000000,1.82,1.83,1.75,1.79,13913243,0
+DNN.US,D,20231214,000000,1.78,1.85,1.72,1.84,17803628,0
+DNN.US,D,20231215,000000,1.85,1.85,1.76,1.76,11290668,0
+DNN.US,D,20231218,000000,1.8,1.86,1.78,1.79,10269534,0
+DNN.US,D,20231219,000000,1.78,1.79,1.7,1.7,22431008,0
+DNN.US,D,20231220,000000,1.72,1.74,1.665,1.7,17381882,0
+DNN.US,D,20231221,000000,1.74,1.79,1.72,1.79,28399515,0
+DNN.US,D,20231222,000000,1.77,1.81,1.73,1.73,14116974,0
+DNN.US,D,20231226,000000,1.75,1.77,1.72,1.77,3592410,0
+DNN.US,D,20231227,000000,1.76,1.79,1.74,1.76,9423693,0
+DNN.US,D,20231228,000000,1.76,1.76,1.7,1.71,9274103,0
+DNN.US,D,20231229,000000,1.72,1.77,1.71,1.77,8653977,0
+DNN.US,D,20240102,000000,1.78,1.78,1.69,1.69,11720976,0
+DNN.US,D,20240103,000000,1.7,1.74,1.67,1.67,12528155,0
+DNN.US,D,20240104,000000,1.69,1.73,1.67,1.69,7396901,0
+DNN.US,D,20240105,000000,1.71,1.73,1.66,1.66,7165843,0
+DNN.US,D,20240108,000000,1.65,1.68,1.63,1.67,7367141,0
+DNN.US,D,20240109,000000,1.66,1.79,1.64,1.77,15918826,0
+DNN.US,D,20240110,000000,1.8,1.83,1.74,1.77,12387526,0
+DNN.US,D,20240111,000000,1.77,1.8,1.7201,1.8,14601352,0
+DNN.US,D,20240112,000000,1.87,1.99,1.86,1.98,35358516,0
+DNN.US,D,20240116,000000,2.04,2.12,1.98,2,35934070,0
+DNN.US,D,20240117,000000,2.01,2.03,1.96,2.01,21463930,0
+DNN.US,D,20240118,000000,2.03,2.04,1.97,2.01,9994901,0
+DNN.US,D,20240119,000000,2.01,2.0292,1.95,1.96,10596243,0
+DNN.US,D,20240122,000000,1.94,1.98,1.91,1.91,10433951,0
+DNN.US,D,20240123,000000,1.92,2,1.9,1.97,9536613,0
+DNN.US,D,20240124,000000,2.01,2.05,1.96,1.97,9715286,0
+DNN.US,D,20240125,000000,1.98,1.98,1.88,1.9,13373437,0
+DNN.US,D,20240126,000000,1.93,1.93,1.88,1.92,5948005,0
+DNN.US,D,20240129,000000,1.91,1.96,1.87,1.95,9239050,0
+DNN.US,D,20240130,000000,1.97,2.03,1.95,2.03,14371445,0
+DNN.US,D,20240131,000000,2.03,2.055,2,2,15038668,0
+DNN.US,D,20240201,000000,2.09,2.15,2.06,2.14,30129408,0
+DNN.US,D,20240202,000000,2.14,2.14,2.0834,2.11,15890499,0
+DNN.US,D,20240205,000000,2.12,2.13,2.03,2.08,16484947,0
+DNN.US,D,20240206,000000,2.1,2.11,2.03,2.04,16058116,0
+DNN.US,D,20240207,000000,2.05,2.1,2.02,2.09,12621640,0
+DNN.US,D,20240208,000000,2.1,2.118,1.98,2,17581200,0
+DNN.US,D,20240209,000000,2,2.0676,1.97,2.01,12954429,0
+DNN.US,D,20240212,000000,2.02,2.05,1.9805,2.03,10665770,0
+DNN.US,D,20240213,000000,2,2.03,1.954,1.98,14347894,0
+DNN.US,D,20240214,000000,1.96,2.0085,1.95,1.95,9887881,0
+DNN.US,D,20240215,000000,1.95,1.97,1.92,1.93,8253104,0
+DNN.US,D,20240216,000000,1.94,1.96,1.92,1.93,6719782,0
+DNN.US,D,20240220,000000,1.92,1.93,1.79,1.81,17278537,0
+DNN.US,D,20240221,000000,1.78,1.89,1.77,1.85,16875629,0
+DNN.US,D,20240222,000000,1.86,1.88,1.79,1.79,11927170,0
+DNN.US,D,20240223,000000,1.79,1.81,1.75,1.76,12871507,0
+DNN.US,D,20240226,000000,1.75,1.83,1.7401,1.79,13967459,0
+DNN.US,D,20240227,000000,1.77,1.9,1.77,1.87,22907094,0
+DNN.US,D,20240228,000000,1.87,1.88,1.78,1.8,15922042,0
+DNN.US,D,20240229,000000,1.81,1.83,1.75,1.78,17450569,0
+DNN.US,D,20240301,000000,1.81,1.95,1.8,1.92,21335798,0
+DNN.US,D,20240304,000000,1.96,1.96,1.84,1.85,11589589,0
+DNN.US,D,20240305,000000,1.85,1.88,1.8,1.8,10295687,0
+DNN.US,D,20240306,000000,1.83,1.88,1.82,1.82,7560297,0
+DNN.US,D,20240307,000000,1.83,1.96,1.82,1.96,14780881,0
+DNN.US,D,20240308,000000,1.96,1.965,1.81,1.84,17447246,0
+DNN.US,D,20240311,000000,1.85,1.86,1.8,1.82,11947122,0
+DNN.US,D,20240312,000000,1.83,1.87,1.79,1.82,7374318,0
+DNN.US,D,20240313,000000,1.82,1.88,1.76,1.79,23999019,0
+DNN.US,D,20240314,000000,1.8,1.81,1.73,1.79,15293235,0
+DNN.US,D,20240315,000000,1.79,1.89,1.78,1.88,18518446,0
+DNN.US,D,20240318,000000,1.89,1.9,1.84,1.89,11122579,0
+DNN.US,D,20240319,000000,1.85,1.88,1.81,1.83,16269328,0
+DNN.US,D,20240320,000000,1.84,1.94,1.82,1.93,13874451,0
+DNN.US,D,20240321,000000,1.93,1.96,1.9,1.93,10334700,0
+DNN.US,D,20240322,000000,1.93,1.97,1.92,1.94,6502536,0
+DNN.US,D,20240325,000000,1.95,2.01,1.93,1.95,11732206,0
+DNN.US,D,20240326,000000,1.92,1.97,1.9,1.95,10743934,0
+DNN.US,D,20240327,000000,1.96,1.97,1.91,1.95,8498505,0
+DNN.US,D,20240328,000000,1.94,2,1.94,1.95,13285029,0
+DNN.US,D,20240401,000000,1.97,2.08,1.97,2.07,19397068,0
+DNN.US,D,20240402,000000,2.06,2.12,2.015,2.12,16756718,0
+DNN.US,D,20240403,000000,2.12,2.22,2.115,2.22,22373568,0
+DNN.US,D,20240404,000000,2.21,2.24,2.13,2.16,22564780,0
+DNN.US,D,20240405,000000,2.12,2.22,2.1,2.14,16648715,0
+DNN.US,D,20240408,000000,2.15,2.17,2.05,2.07,13939800,0
+DNN.US,D,20240409,000000,2.09,2.12,2.04,2.05,16034584,0
+DNN.US,D,20240410,000000,2.02,2.12,2,2.12,15117823,0
+DNN.US,D,20240411,000000,2.13,2.21,2.08,2.19,20870509,0
+DNN.US,D,20240412,000000,2.19,2.25,2.0805,2.11,20503015,0
+DNN.US,D,20240415,000000,2.12,2.16,2.05,2.06,24519684,0
+DNN.US,D,20240416,000000,2.04,2.08,1.96,2.03,20959814,0
+DNN.US,D,20240417,000000,2.05,2.09,1.98,2.02,12685685,0
+DNN.US,D,20240418,000000,2.03,2.08,2.01,2.01,11040841,0
+DNN.US,D,20240419,000000,2,2.045,1.98,1.99,8759961,0
+DNN.US,D,20240422,000000,1.99,2.09,1.96,2,13677406,0
+DNN.US,D,20240423,000000,2,2.04,1.9701,1.99,12981426,0
+DNN.US,D,20240424,000000,2.03,2.04,1.965,1.97,13789224,0
+DNN.US,D,20240425,000000,1.96,2,1.94,1.97,14551099,0
+DNN.US,D,20240426,000000,1.95,2.1,1.95,2.03,18175498,0
+DNN.US,D,20240429,000000,2.06,2.14,2.02,2.14,25615551,0
+DNN.US,D,20240430,000000,2.11,2.12,1.98,1.98,22266034,0
+DNN.US,D,20240501,000000,2.08,2.14,2.01,2.04,26863140,0
+DNN.US,D,20240502,000000,2.05,2.14,2.01,2.11,17497267,0
+DNN.US,D,20240503,000000,2.14,2.16,2.1,2.13,18189925,0
+DNN.US,D,20240506,000000,2.12,2.23,2.12,2.19,21335577,0
+DNN.US,D,20240507,000000,2.18,2.24,2.13,2.14,14900448,0
+DNN.US,D,20240508,000000,2.15,2.17,2.04,2.08,22383089,0
+DNN.US,D,20240509,000000,2.08,2.155,2.05,2.14,14395094,0
+DNN.US,D,20240510,000000,2.15,2.17,2.06,2.07,14107130,0
+DNN.US,D,20240513,000000,2.08,2.12,2.04,2.04,9520303,0
+DNN.US,D,20240514,000000,2.05,2.075,2.03,2.05,13332960,0
+DNN.US,D,20240515,000000,2.05,2.09,2.03,2.06,12512883,0
+DNN.US,D,20240516,000000,2.06,2.13,2.06,2.1,11271474,0
+DNN.US,D,20240517,000000,2.1,2.27,2.09,2.24,35492800,0
+DNN.US,D,20240520,000000,2.3,2.32,2.25,2.29,19793289,0
+DNN.US,D,20240521,000000,2.3,2.33,2.27,2.28,17379708,0
+DNN.US,D,20240522,000000,2.26,2.3,2.23,2.24,23024406,0
+DNN.US,D,20240523,000000,2.26,2.28,2.23,2.24,12790578,0
+DNN.US,D,20240524,000000,2.25,2.33,2.23,2.32,13242112,0
+DNN.US,D,20240528,000000,2.34,2.4,2.3101,2.4,15583579,0
+DNN.US,D,20240529,000000,2.37,2.42,2.3,2.42,19132678,0
+DNN.US,D,20240530,000000,2.42,2.45,2.38,2.42,17031954,0
+DNN.US,D,20240531,000000,2.46,2.47,2.4,2.42,15931632,0
+DNN.US,D,20240603,000000,2.42,2.43,2.2993,2.37,15087029,0
+DNN.US,D,20240604,000000,2.32,2.33,2.17,2.23,22948598,0
+DNN.US,D,20240605,000000,2.27,2.28,2.16,2.17,12179994,0
+DNN.US,D,20240606,000000,2.15,2.26,2.14,2.2,13910812,0
+DNN.US,D,20240607,000000,2.19,2.2,2.09,2.1,12532286,0
+DNN.US,D,20240610,000000,2.09,2.16,2.08,2.12,15023647,0
+DNN.US,D,20240611,000000,2.09,2.1,2,2.01,17163465,0
+DNN.US,D,20240612,000000,2.05,2.08,2.01,2.08,14437700,0
+DNN.US,D,20240613,000000,2.08,2.16,2.08,2.14,13211411,0
+DNN.US,D,20240614,000000,2.13,2.14,2.06,2.06,11873627,0
+DNN.US,D,20240617,000000,2.06,2.105,2.03,2.06,14415743,0
+DNN.US,D,20240618,000000,2.06,2.14,2.06,2.11,10251212,0
+DNN.US,D,20240620,000000,2.13,2.135,2.06,2.09,16792448,0
+DNN.US,D,20240621,000000,2.05,2.085,2.01,2.02,14780627,0
+DNN.US,D,20240624,000000,2.01,2.07,2,2.01,11390052,0
+DNN.US,D,20240625,000000,2.01,2.04,1.96,1.99,15007739,0
+DNN.US,D,20240626,000000,1.99,2.07,1.99,2.02,11877102,0
+DNN.US,D,20240627,000000,2.05,2.11,2.03,2.1,14524435,0
+DNN.US,D,20240628,000000,2.1,2.13,1.98,1.99,20772442,0
+DNN.US,D,20240701,000000,2,2.08,2,2.05,11513427,0
+DNN.US,D,20240702,000000,2.05,2.12,2.01,2.12,15326727,0
+DNN.US,D,20240703,000000,2.13,2.17,2.11,2.12,8538253,0
+DNN.US,D,20240705,000000,2.15,2.15,2.06,2.06,7351500,0
+DNN.US,D,20240708,000000,2.06,2.1,2.02,2.03,16893228,0
+DNN.US,D,20240709,000000,2.03,2.09,2.01,2.06,11540448,0
+DNN.US,D,20240710,000000,2.06,2.26,2.06,2.24,24271075,0
+DNN.US,D,20240711,000000,2.26,2.29,2.23,2.28,10583902,0
+DNN.US,D,20240712,000000,2.28,2.3,2.22,2.24,11060029,0
+DNN.US,D,20240715,000000,2.24,2.255,2.15,2.16,23829664,0
+DNN.US,D,20240716,000000,2.14,2.17,2.1,2.13,19832140,0
+DNN.US,D,20240717,000000,2.1,2.12,2,2,22569597,0
+DNN.US,D,20240718,000000,2.01,2.03,1.95,1.95,20322312,0
+DNN.US,D,20240719,000000,1.95,1.98,1.93,1.95,11336489,0
+DNN.US,D,20240722,000000,1.96,1.99,1.93,1.98,11405000,0
+DNN.US,D,20240723,000000,1.98,2,1.91,1.96,9313327,0
+DNN.US,D,20240724,000000,1.95,1.97,1.89,1.9,15400256,0
+DNN.US,D,20240725,000000,1.87,1.91,1.824,1.88,18912179,0
+DNN.US,D,20240726,000000,1.89,1.93,1.88,1.93,13884945,0
+DNN.US,D,20240729,000000,1.92,1.94,1.81,1.85,11838673,0
+DNN.US,D,20240730,000000,1.84,1.87,1.82,1.86,14042732,0
+DNN.US,D,20240731,000000,1.89,1.99,1.86,1.97,36096529,0
+DNN.US,D,20240801,000000,1.96,1.96,1.74,1.76,33499840,0
+DNN.US,D,20240802,000000,1.7,1.71,1.57,1.6,32639474,0
+DNN.US,D,20240805,000000,1.46,1.54,1.422,1.54,27486471,0
+DNN.US,D,20240806,000000,1.57,1.61,1.54,1.57,16497070,0
+DNN.US,D,20240807,000000,1.61,1.63,1.5,1.5,20075156,0
+DNN.US,D,20240808,000000,1.52,1.58,1.505,1.54,13826876,0
+DNN.US,D,20240809,000000,1.56,1.575,1.48,1.48,13487760,0
+DNN.US,D,20240812,000000,1.5,1.5595,1.5,1.54,18801958,0
+DNN.US,D,20240813,000000,1.55,1.55,1.51,1.53,9686358,0
+DNN.US,D,20240814,000000,1.54,1.61,1.53,1.57,11979876,0
+DNN.US,D,20240815,000000,1.57,1.63,1.57,1.61,13094170,0
+DNN.US,D,20240816,000000,1.61,1.61,1.53,1.56,13027231,0
+DNN.US,D,20240819,000000,1.56,1.63,1.56,1.59,13026584,0
+DNN.US,D,20240820,000000,1.6,1.61,1.54,1.56,14204736,0
+DNN.US,D,20240821,000000,1.55,1.58,1.54,1.57,9966298,0
+DNN.US,D,20240822,000000,1.57,1.59,1.49,1.5,9634927,0
+DNN.US,D,20240823,000000,1.61,1.77,1.59,1.71,28188065,0
+DNN.US,D,20240826,000000,1.75,1.77,1.69,1.71,21424903,0
+DNN.US,D,20240827,000000,1.71,1.73,1.65,1.71,15574220,0
+DNN.US,D,20240828,000000,1.67,1.68,1.614,1.62,16517812,0
+DNN.US,D,20240829,000000,1.66,1.69,1.61,1.65,16874999,0
+DNN.US,D,20240830,000000,1.67,1.68,1.62,1.67,9587858,0
+DNN.US,D,20240903,000000,1.65,1.67,1.51,1.53,20451707,0
+DNN.US,D,20240904,000000,1.54,1.58,1.51,1.53,17982798,0
+DNN.US,D,20240905,000000,1.54,1.55,1.49,1.49,16837000,0
+DNN.US,D,20240906,000000,1.49,1.5,1.4,1.44,17174697,0
+DNN.US,D,20240909,000000,1.47,1.48,1.43,1.44,9368335,0
+DNN.US,D,20240910,000000,1.46,1.5099,1.43,1.49,11857549,0
+DNN.US,D,20240911,000000,1.49,1.6,1.48,1.59,20840869,0
+DNN.US,D,20240912,000000,1.6,1.65,1.6,1.62,11494819,0
+DNN.US,D,20240913,000000,1.63,1.63,1.5445,1.57,11889812,0
+DNN.US,D,20240916,000000,1.59,1.6,1.53,1.55,7844159,0
+DNN.US,D,20240917,000000,1.57,1.59,1.54,1.54,16052500,0
+DNN.US,D,20240918,000000,1.54,1.58,1.51,1.52,21392129,0
+DNN.US,D,20240919,000000,1.57,1.6,1.54,1.58,10039481,0
+DNN.US,D,20240920,000000,1.65,1.7,1.62,1.69,26474563,0
+DNN.US,D,20240923,000000,1.71,1.81,1.69,1.77,36476295,0
+DNN.US,D,20240924,000000,1.81,1.84,1.78,1.8,22259752,0
+DNN.US,D,20240925,000000,1.83,1.93,1.82,1.88,25291471,0
+DNN.US,D,20240926,000000,1.91,1.9399,1.84,1.86,23562471,0
+DNN.US,D,20240927,000000,1.89,1.9,1.8218,1.87,13636544,0
+DNN.US,D,20240930,000000,1.855,1.88,1.78,1.83,16912460,0
+DNN.US,D,20241001,000000,1.84,1.91,1.83,1.9,19650951,0
+DNN.US,D,20241002,000000,1.9,1.94,1.89,1.92,15371010,0
+DNN.US,D,20241003,000000,1.95,1.99,1.88,1.9,15295337,0
+DNN.US,D,20241004,000000,1.9,1.98,1.9,1.96,14077333,0
+DNN.US,D,20241007,000000,1.97,1.97,1.8501,1.9,19419358,0
+DNN.US,D,20241008,000000,1.86,1.92,1.84,1.91,12900374,0
+DNN.US,D,20241009,000000,1.9,1.9,1.82,1.85,13287988,0
+DNN.US,D,20241010,000000,1.82,1.89,1.82,1.88,14500354,0
+DNN.US,D,20241011,000000,1.86,1.92,1.84,1.92,18636634,0
+DNN.US,D,20241014,000000,1.9,1.946,1.88,1.93,10404128,0
+DNN.US,D,20241015,000000,1.93,1.94,1.86,1.93,16491925,0
+DNN.US,D,20241016,000000,1.99,2.24,1.98,2.18,54523296,0
+DNN.US,D,20241017,000000,2.2,2.31,2.18,2.23,33353770,0
+DNN.US,D,20241018,000000,2.26,2.4,2.21,2.38,43643700,0
+DNN.US,D,20241021,000000,2.4,2.4,2.24,2.29,27724923,0
+DNN.US,D,20241022,000000,2.25,2.31,2.21,2.29,20453211,0
+DNN.US,D,20241023,000000,2.25,2.27,2.13,2.17,22118422,0
+DNN.US,D,20241024,000000,2.18,2.22,2.144,2.2,17620615,0
+DNN.US,D,20241025,000000,2.19,2.23,2.14,2.19,13828787,0
+DNN.US,D,20241028,000000,2.17,2.26,2.14,2.23,22469607,0
+DNN.US,D,20241029,000000,2.25,2.27,2.15,2.16,15827314,0
+DNN.US,D,20241030,000000,2.15,2.19,2.12,2.15,12449552,0
+DNN.US,D,20241031,000000,2.12,2.145,2.05,2.1,18531335,0
+DNN.US,D,20241101,000000,2.13,2.17,2.06,2.08,17447563,0
+DNN.US,D,20241104,000000,2.04,2.09,2,2.07,15178167,0
+DNN.US,D,20241105,000000,2.07,2.11,2.05,2.06,8409874,0
+DNN.US,D,20241106,000000,2.1,2.125,2.03,2.04,14182743,0
+DNN.US,D,20241107,000000,2.06,2.19,2.01,2.12,18457023,0
+DNN.US,D,20241108,000000,2.11,2.135,2.01,2.04,20680255,0
+DNN.US,D,20241111,000000,2.05,2.0608,1.97,2.04,25660267,0
+DNN.US,D,20241112,000000,1.9924,2.17,1.99,2.15,28392834,0
+DNN.US,D,20241113,000000,2.2,2.2,2.06,2.08,28783859,0
+DNN.US,D,20241114,000000,2.08,2.09,2.02,2.07,16062264,0
+DNN.US,D,20241115,000000,2.04,2.22,2.03,2.09,40402607,0
+DNN.US,D,20241118,000000,2.18,2.33,2.16,2.27,34991005,0
+DNN.US,D,20241119,000000,2.28,2.38,2.23,2.37,32171643,0
+DNN.US,D,20241120,000000,2.365,2.38,2.25,2.28,23580869,0
+DNN.US,D,20241121,000000,2.295,2.39,2.27,2.36,23589058,0
+DNN.US,D,20241122,000000,2.38,2.4,2.32,2.39,23416015,0
+DNN.US,D,20241125,000000,2.4,2.43,2.27,2.32,30204012,0
+DNN.US,D,20241126,000000,2.305,2.34,2.255,2.27,21044785,0
+DNN.US,D,20241127,000000,2.285,2.38,2.28,2.3,18539049,0
+DNN.US,D,20241129,000000,2.335,2.47,2.33,2.36,24024704,0
+DNN.US,D,20241202,000000,2.41,2.42,2.25,2.29,29374237,0
+DNN.US,D,20241203,000000,2.27,2.28,2.19,2.24,23204456,0
+DNN.US,D,20241204,000000,2.27,2.32,2.21,2.25,20181067,0
+DNN.US,D,20241205,000000,2.24,2.3699,2.22,2.32,18819666,0
+DNN.US,D,20241206,000000,2.33,2.34,2.28,2.29,22951048,0
+DNN.US,D,20241209,000000,2.325,2.33,2.12,2.19,22217686,0
+DNN.US,D,20241210,000000,2.2,2.23,2.16,2.22,16372947,0
+DNN.US,D,20241211,000000,2.23,2.26,2.15,2.25,18151209,0
+DNN.US,D,20241212,000000,2.25,2.25,2.15,2.15,16429300,0
+DNN.US,D,20241213,000000,2.16,2.1699,2.075,2.08,12740364,0
+DNN.US,D,20241216,000000,2.0894,2.1,2.03,2.05,16701198,0
+DNN.US,D,20241217,000000,2.0294,2.04,1.97,2.03,24186723,0
+DNN.US,D,20241218,000000,2,2.06,1.91,1.91,25338886,0
+DNN.US,D,20241219,000000,1.9494,1.9799,1.9201,1.94,18036510,0
+DNN.US,D,20241220,000000,1.92,1.96,1.88,1.89,32499754,0
+DNN.US,D,20241223,000000,1.8994,1.95,1.89,1.95,12666421,0
+DNN.US,D,20241224,000000,1.95,1.96,1.87,1.88,15016199,0
+DNN.US,D,20241226,000000,1.9,1.94,1.868,1.9,7544030,0
+DNN.US,D,20241227,000000,1.88,1.9,1.85,1.87,16202877,0
+DNN.US,D,20241230,000000,1.865,1.88,1.83,1.84,20487762,0
+DNN.US,D,20241231,000000,1.855,1.86,1.79,1.8,23402163,0
+DNN.US,D,20250102,000000,1.865,2.08,1.8506,2.08,29416785,0
+DNN.US,D,20250103,000000,2.075,2.11,1.99,2.1,32212154,0
+DNN.US,D,20250106,000000,2.14,2.19,2.06,2.08,31317080,0
+DNN.US,D,20250107,000000,2.1,2.1088,1.97,1.97,30075091,0
+DNN.US,D,20250108,000000,1.98,2,1.89,1.96,36494201,0
+DNN.US,D,20250110,000000,2,2.005,1.92,1.95,28676824,0
+DNN.US,D,20250113,000000,1.92,2,1.9,1.91,30204571,0
+DNN.US,D,20250114,000000,1.94,1.99,1.9,1.91,25019273,0
+DNN.US,D,20250115,000000,1.9462,1.9707,1.91,1.95,26621929,0
+DNN.US,D,20250116,000000,1.97,1.9788,1.84,1.86,23916879,0
+DNN.US,D,20250117,000000,1.87,1.92,1.84,1.88,34844061,0
+DNN.US,D,20250121,000000,1.91,1.96,1.895,1.96,29366434,0
+DNN.US,D,20250122,000000,1.995,2.07,1.94,2.04,35748698,0
+DNN.US,D,20250123,000000,2.025,2.06,1.97,2.04,37729631,0
+DNN.US,D,20250124,000000,2.06,2.14,2.01,2.03,43931522,0
+DNN.US,D,20250127,000000,1.93,1.94,1.73,1.73,51509945,0
+DNN.US,D,20250128,000000,1.785,1.79,1.71,1.78,28984552,0
+DNN.US,D,20250129,000000,1.79,1.88,1.75,1.85,36404347,0
+DNN.US,D,20250130,000000,1.86,1.93,1.85,1.92,37268907,0
+DNN.US,D,20250131,000000,1.91,1.92,1.8,1.82,44484240,0
+DNN.US,D,20250203,000000,1.74,1.81,1.7,1.75,66208616,0
+DNN.US,D,20250204,000000,1.775,1.87,1.77,1.85,51412873,0
+DNN.US,D,20250205,000000,1.845,1.89,1.815,1.86,51014107,0
+DNN.US,D,20250206,000000,1.86,1.88,1.77,1.79,32122493,0
+DNN.US,D,20250207,000000,1.795,1.86,1.79,1.81,49910252,0
+DNN.US,D,20250210,000000,1.82,1.86,1.78,1.8,53287730,0
+DNN.US,D,20250211,000000,1.79,1.8,1.73,1.75,54615659,0
+DNN.US,D,20250212,000000,1.7489,1.81,1.72,1.76,41066379,0
+DNN.US,D,20250213,000000,1.765,1.78,1.71,1.75,64007086,0
+DNN.US,D,20250214,000000,1.76,1.76,1.61,1.62,53128810,0
+DNN.US,D,20250218,000000,1.63,1.65,1.58,1.63,48241132,0
+DNN.US,D,20250219,000000,1.6394,1.64,1.57,1.6,61664392,0
+DNN.US,D,20250220,000000,1.615,1.64,1.58,1.58,53022408,0
+DNN.US,D,20250221,000000,1.6,1.6,1.53,1.54,51264240,0
+DNN.US,D,20250224,000000,1.55,1.59,1.52,1.55,59893680,0
+DNN.US,D,20250225,000000,1.535,1.54,1.46,1.48,69318660,0
+DNN.US,D,20250226,000000,1.525,1.59,1.48,1.5,70335819,0
+DNN.US,D,20250227,000000,1.53,1.5899,1.45,1.45,68092662,0
+DNN.US,D,20250228,000000,1.4689,1.51,1.425,1.49,61392451,0
+DNN.US,D,20250303,000000,1.53,1.55,1.37,1.37,81545645,0
+DNN.US,D,20250304,000000,1.375,1.46,1.33,1.41,68966412,0
+DNN.US,D,20250305,000000,1.4489,1.46,1.39,1.45,47607722,0
+DNN.US,D,20250306,000000,1.43,1.47,1.4,1.43,76475363,0
+DNN.US,D,20250307,000000,1.43,1.4378,1.37,1.39,65594097,0
+DNN.US,D,20250310,000000,1.3889,1.3889,1.27,1.3,80012526,0
+DNN.US,D,20250311,000000,1.31,1.39,1.28,1.36,91969083,0
+DNN.US,D,20250312,000000,1.39,1.45,1.39,1.42,51759371,0
+DNN.US,D,20250313,000000,1.43,1.44,1.36,1.4,56082065,0
+DNN.US,D,20250314,000000,1.41,1.44,1.38,1.38,39317929,0
+DNN.US,D,20250317,000000,1.39,1.46,1.38,1.45,47739204,0
+DNN.US,D,20250318,000000,1.465,1.47,1.4,1.46,49942345,0
+DNN.US,D,20250319,000000,1.4746,1.49,1.44,1.49,45378894,0
+DNN.US,D,20250320,000000,1.47,1.55,1.44,1.53,60683996,0
+DNN.US,D,20250321,000000,1.545,1.55,1.46,1.5,71943636,0
+DNN.US,D,20250324,000000,1.525,1.54,1.48,1.51,55994253,0
+DNN.US,D,20250325,000000,1.5095,1.5101,1.43,1.47,69189321,0
+DNN.US,D,20250326,000000,1.47,1.48,1.42,1.43,63057764,0
+DNN.US,D,20250327,000000,1.45,1.45,1.36,1.39,64462482,0
+DNN.US,D,20250328,000000,1.375,1.4,1.33,1.33,70877482,0
+DNN.US,D,20250331,000000,1.32,1.33,1.28,1.3,59541139,0
+DNN.US,D,20250401,000000,1.33,1.35,1.27,1.3,79506982,0
+DNN.US,D,20250402,000000,1.3006,1.33,1.28,1.3,71746422,0
+DNN.US,D,20250403,000000,1.24,1.3,1.23,1.24,62018217,0
+DNN.US,D,20250404,000000,1.21,1.225,1.12,1.19,83305335,0
+DNN.US,D,20250407,000000,1.095,1.26,1.08,1.18,106866962,0
+DNN.US,D,20250408,000000,1.245,1.2569,1.13,1.15,76065674,0
+DNN.US,D,20250409,000000,1.15,1.3,1.13,1.3,88206695,0
+DNN.US,D,20250410,000000,1.265,1.28,1.21,1.24,91514348,0
+DNN.US,D,20250411,000000,1.26,1.33,1.25,1.31,68337354,0
+DNN.US,D,20250414,000000,1.34,1.35,1.28,1.31,61967775,0
+DNN.US,D,20250415,000000,1.31,1.34,1.26,1.27,71712832,0
+DNN.US,D,20250416,000000,1.26,1.36,1.26,1.33,96444607,0
+DNN.US,D,20250417,000000,1.3495,1.39,1.31,1.38,48061611,0
+DNN.US,D,20250421,000000,1.37,1.37,1.24,1.27,58090813,0
+DNN.US,D,20250422,000000,1.3,1.31,1.26,1.29,39722814,0
+DNN.US,D,20250423,000000,1.335,1.41,1.31,1.36,56137607,0
+DNN.US,D,20250424,000000,1.375,1.43,1.37,1.42,41808367,0
+DNN.US,D,20250425,000000,1.41,1.4189,1.37,1.39,37203691,0
+DNN.US,D,20250428,000000,1.42,1.48,1.37,1.46,61822383,0
+DNN.US,D,20250429,000000,1.4694,1.48,1.41,1.42,62655740,0
+DNN.US,D,20250430,000000,1.395,1.43,1.36,1.41,57107244,0
+DNN.US,D,20250501,000000,1.4493,1.46,1.38,1.43,78616027,0
+DNN.US,D,20250502,000000,1.45,1.5,1.43,1.46,64957262,0
+DNN.US,D,20250505,000000,1.45,1.46,1.4,1.41,59103731,0
+DNN.US,D,20250506,000000,1.405,1.49,1.39,1.49,78802287,0
+DNN.US,D,20250507,000000,1.5,1.54,1.47,1.51,58785667,0
+DNN.US,D,20250508,000000,1.5398,1.57,1.49,1.52,51348620,0
+DNN.US,D,20250509,000000,1.5399,1.56,1.48,1.54,41892121,0
+DNN.US,D,20250512,000000,1.5999,1.61,1.53,1.54,51259884,0
+DNN.US,D,20250513,000000,1.55,1.56,1.51,1.52,46676391,0
+DNN.US,D,20250514,000000,1.52,1.52,1.47,1.51,45443754,0
+DNN.US,D,20250515,000000,1.5098,1.51,1.46,1.5,40779405,0
+DNN.US,D,20250516,000000,1.51,1.51,1.41,1.43,57929242,0
+DNN.US,D,20250519,000000,1.41,1.44,1.39,1.41,40762745,0
+DNN.US,D,20250520,000000,1.41,1.47,1.39,1.45,58951889,0
+DNN.US,D,20250521,000000,1.455,1.57,1.45,1.52,63635950,0
+DNN.US,D,20250522,000000,1.51,1.52,1.47,1.5,84106479,0
+DNN.US,D,20250523,000000,1.59,1.69,1.5601,1.68,157024323,0
+DNN.US,D,20250527,000000,1.77,1.78,1.65,1.7,157474634,0
+DNN.US,D,20250528,000000,1.695,1.75,1.68,1.71,208177968,0
+DNN.US,D,20250529,000000,1.71,1.72,1.55,1.6,167970278,0
+DNN.US,D,20250530,000000,1.58,1.5965,1.54,1.59,191221899,0
+DNN.US,D,20250602,000000,1.605,1.62,1.51,1.52,173286156,0
+DNN.US,D,20250603,000000,1.61,1.7,1.56,1.69,213430558,0
+DNN.US,D,20250604,000000,1.7,1.72,1.6,1.65,141714112,0
+DNN.US,D,20250605,000000,1.65,1.67,1.59,1.62,140568779,0
+DNN.US,D,20250606,000000,1.65,1.68,1.59,1.68,168221759,0
+DNN.US,D,20250609,000000,1.71,1.81,1.7,1.72,211977419,0
+DNN.US,D,20250610,000000,1.745,1.75,1.56,1.58,194588836,0
+DNN.US,D,20250611,000000,1.61,1.66,1.58,1.63,135595031,0
+DNN.US,D,20250612,000000,1.63,1.65,1.59,1.62,157228659,0
+DNN.US,D,20250613,000000,1.615,1.68,1.57,1.65,237344003,0
+DNN.US,D,20250616,000000,1.735,1.9,1.72,1.86,343662320,0
+DNN.US,D,20250617,000000,1.855,1.87,1.77,1.83,227897650,0
+DNN.US,D,20250618,000000,1.82,1.84,1.78,1.84,200178875,0
+DNN.US,D,20250620,000000,1.84,1.84,1.71,1.74,187690454,0
+DNN.US,D,20250623,000000,1.735,1.785,1.71,1.75,208602223,0
+DNN.US,D,20250624,000000,1.765,1.83,1.74,1.8,182157287,0
+DNN.US,D,20250625,000000,1.79,1.81,1.72,1.77,142030032,0
+DNN.US,D,20250626,000000,1.75,1.85,1.75,1.84,137067580,0
+DNN.US,D,20250627,000000,1.85,1.88,1.75,1.79,120960426,0
+DNN.US,D,20250630,000000,1.8,1.85,1.76,1.82,77115287,0
+DNN.US,D,20250701,000000,1.8,1.81,1.73,1.75,64427029,0
+DNN.US,D,20250702,000000,1.76,1.86,1.76,1.81,129971429,0
+DNN.US,D,20250703,000000,1.8499,1.8499,1.77,1.82,45244737,0
+DNN.US,D,20250707,000000,1.78,1.84,1.73,1.81,103020449,0
+DNN.US,D,20250708,000000,1.81,1.81,1.69,1.73,103520469,0
+DNN.US,D,20250709,000000,1.735,1.74,1.67,1.69,69802280,0
+DNN.US,D,20250710,000000,1.715,1.765,1.7,1.73,62588673,0
+DNN.US,D,20250711,000000,1.72,1.81,1.7,1.78,60539644,0
+DNN.US,D,20250714,000000,1.76,1.86,1.75,1.86,67535135,0
+DNN.US,D,20250715,000000,1.84,1.88,1.79,1.87,60140731,0
+DNN.US,D,20250716,000000,1.885,2.06,1.88,2.03,116638221,0
+DNN.US,D,20250717,000000,2.03,2.15,2.02,2.11,79338023,0
+DNN.US,D,20250718,000000,2.11,2.17,2.06,2.14,79776258,0
+DNN.US,D,20250721,000000,2.155,2.18,2.08,2.11,82016779,0
+DNN.US,D,20250722,000000,2.09,2.17,2.07,2.16,93485864,0
+DNN.US,D,20250723,000000,2.18,2.24,2.1,2.19,76381006,0
+DNN.US,D,20250724,000000,2.1699,2.28,2.165,2.27,91622816,0
+DNN.US,D,20250725,000000,2.26,2.27,2.17,2.22,67060616,0
+DNN.US,D,20250728,000000,2.21,2.22,2.15,2.22,54690810,0
+DNN.US,D,20250729,000000,2.2,2.24,2.12,2.13,80417425,0
+DNN.US,D,20250730,000000,2.12,2.17,2.05,2.08,76492324,0
+DNN.US,D,20250731,000000,2.08,2.1,2.02,2.07,73193445,0
+DNN.US,D,20250801,000000,1.99,2.06,1.94,2.04,57913611,0
+DNN.US,D,20250804,000000,2.05,2.15,2.0348,2.13,52341492,0
+DNN.US,D,20250805,000000,2.14,2.24,2.11,2.24,63877385,0
+DNN.US,D,20250806,000000,2.25,2.33,2.23,2.26,53680885,0
+DNN.US,D,20250807,000000,2.26,2.28,2.19,2.24,41702868,0
+DNN.US,D,20250808,000000,2.25,2.36,2.12,2.12,53141514,0
+DNN.US,D,20250811,000000,2.13,2.19,2.08,2.12,39355507,0
+DNN.US,D,20250812,000000,2.14,2.18,2.105,2.16,45064650,0
+DNN.US,D,20250813,000000,1.99,2.1,1.99,2.02,132475991,0
+DNN.US,D,20250814,000000,2,2.07,1.98,2.03,70277229,0
+DNN.US,D,20250815,000000,2.045,2.05,1.97,2.03,47572792,0
+DNN.US,D,20250818,000000,2.02,2.08,2.01,2.06,46190216,0
+DNN.US,D,20250819,000000,2.0899,2.1065,1.91,1.93,53206892,0
+DNN.US,D,20250820,000000,1.93,1.96,1.86,1.92,43891577,0
+DNN.US,D,20250821,000000,1.92,1.96,1.89,1.95,31931759,0
+DNN.US,D,20250822,000000,2,2.11,1.96,2.08,60708682,0
+DNN.US,D,20250825,000000,2.08,2.12,2.0401,2.08,44090303,0
+DNN.US,D,20250826,000000,2.08,2.25,2.08,2.22,83962948,0
+DNN.US,D,20250827,000000,2.237,2.237,2.14,2.17,55307852,0
+DNN.US,D,20250828,000000,2.14,2.23,2.14,2.2,46382066,0
+DNN.US,D,20250829,000000,2.267,2.39,2.26,2.32,75128040,0
+DNN.US,D,20250902,000000,2.2518,2.28,2.2,2.28,52308535,0
+DNN.US,D,20250903,000000,2.27,2.35,2.23,2.35,67380639,0
+DNN.US,D,20250904,000000,2.3499,2.37,2.26,2.28,59231886,0
+DNN.US,D,20250905,000000,2.295,2.35,2.23,2.35,47660992,0
+DNN.US,D,20250908,000000,2.3699,2.4,2.32,2.38,57213621,0
+DNN.US,D,20250909,000000,2.389,2.44,2.36,2.39,61353772,0
+DNN.US,D,20250910,000000,2.3999,2.48,2.385,2.45,66891111,0
+DNN.US,D,20250911,000000,2.45,2.5,2.41,2.43,69155201,0
+DNN.US,D,20250912,000000,2.44,2.44,2.35,2.37,59090756,0
+DNN.US,D,20250915,000000,2.351,2.605,2.34,2.58,96577706,0
+DNN.US,D,20250916,000000,2.59,2.6,2.47,2.5,72966983,0
+DNN.US,D,20250917,000000,2.5,2.58,2.47,2.54,67888774,0
+DNN.US,D,20250918,000000,2.56,2.58,2.49,2.57,59550059,0
+DNN.US,D,20250919,000000,2.56,2.74,2.55,2.67,112473274,0
+DNN.US,D,20250922,000000,2.7,2.79,2.61,2.78,93405143,0
+DNN.US,D,20250923,000000,2.82,2.92,2.77,2.82,125131276,0
+DNN.US,D,20250924,000000,2.8,2.95,2.73,2.75,115983712,0
+DNN.US,D,20250925,000000,2.66,2.87,2.64,2.86,96822603,0
+DNN.US,D,20250926,000000,2.855,2.93,2.75,2.77,114359921,0
+DNN.US,D,20250929,000000,2.83,2.8453,2.75,2.79,105339078,0
+DNN.US,D,20250930,000000,2.77,2.8199,2.72,2.75,116383422,0
+DNN.US,D,20251001,000000,2.73,2.8,2.71,2.77,100270563,0
+DNN.US,D,20251002,000000,2.795,2.86,2.7,2.77,100414458,0
+DNN.US,D,20251003,000000,2.78,2.86,2.7335,2.8,119674032,0
+DNN.US,D,20251006,000000,2.835,2.96,2.79,2.81,130299733,0
+DNN.US,D,20251007,000000,2.84,2.97,2.8,2.85,166851059,0
+DNN.US,D,20251008,000000,2.87,2.99,2.8,2.86,125282256,0
+DNN.US,D,20251009,000000,2.8599,2.97,2.78,2.83,113842834,0
+DNN.US,D,20251010,000000,2.84,3.08,2.79,2.88,133598716,0
+DNN.US,D,20251013,000000,3.045,3.14,3.01,3.08,95354366,0
+DNN.US,D,20251014,000000,3.075,3.29,2.87,3.19,120866655,0
+DNN.US,D,20251015,000000,3.26,3.35,3.05,3.17,119504272,0
+DNN.US,D,20251016,000000,3.205,3.42,3.07,3.09,135296304,0
+DNN.US,D,20251017,000000,2.89,3.076,2.85,2.92,88062598,0
+DNN.US,D,20251020,000000,2.995,3,2.85,2.93,80419154,0
+DNN.US,D,20251021,000000,2.88,2.92,2.67,2.72,74703841,0
+DNN.US,D,20251022,000000,2.6,2.76,2.59,2.72,99891265,0
+DNN.US,D,20251023,000000,2.76,2.79,2.7,2.73,65996323,0
+DNN.US,D,20251024,000000,2.74,2.85,2.71,2.81,90256218,0
+DNN.US,D,20251027,000000,2.82,2.87,2.7,2.78,64935259,0
+DNN.US,D,20251028,000000,3.015,3.165,2.91,3.07,126829874,0
+DNN.US,D,20251029,000000,3.11,3.24,3.01,3.17,119173029,0
+DNN.US,D,20251030,000000,3.13,3.25,3.07,3.22,75210627,0
+DNN.US,D,20251031,000000,3.24,3.3,3.12,3.17,87054495,0
+DNN.US,D,20251103,000000,3.16,3.2,2.89,2.92,102902595,0
+DNN.US,D,20251104,000000,2.78,2.83,2.72,2.74,91508256,0
+DNN.US,D,20251105,000000,2.7746,2.7796,2.64,2.67,69213568,0
+DNN.US,D,20251106,000000,2.665,2.6725,2.53,2.56,86321897,0
+DNN.US,D,20251107,000000,2.455,2.58,2.41,2.55,77939083,0
+DNN.US,D,20251110,000000,2.67,2.68,2.59,2.64,63639210,0
+DNN.US,D,20251111,000000,2.59,2.61,2.54,2.59,47660408,0
+DNN.US,D,20251112,000000,2.595,2.6499,2.55,2.59,57713007,0
+DNN.US,D,20251113,000000,2.58,2.63,2.47,2.49,82139976,0
+DNN.US,D,20251114,000000,2.415,2.54,2.37,2.48,50685750,0
+DNN.US,D,20251117,000000,2.45,2.505,2.35,2.39,67438330,0
+DNN.US,D,20251118,000000,2.355,2.41,2.32,2.38,58291095,0
+DNN.US,D,20251119,000000,2.41,2.49,2.3601,2.43,78118293,0
+DNN.US,D,20251120,000000,2.48,2.54,2.31,2.32,76267950,0
+DNN.US,D,20251121,000000,2.32,2.32,2.2,2.27,66872550,0
+DNN.US,D,20251124,000000,2.29,2.34,2.26,2.32,45004399,0
+DNN.US,D,20251125,000000,2.315,2.5,2.29,2.47,56844415,0
+DNN.US,D,20251126,000000,2.505,2.6,2.48,2.56,40082688,0
+DNN.US,D,20251128,000000,2.58,2.6,2.54,2.56,21771630,0
+DNN.US,D,20251201,000000,2.47,2.59,2.47,2.52,32707734,0
+DNN.US,D,20251202,000000,2.53,2.62,2.51,2.59,45261293,0
+DNN.US,D,20251203,000000,2.5936,2.71,2.56,2.7,46276960,0
+DNN.US,D,20251204,000000,2.72,2.87,2.67,2.84,50386912,0
+DNN.US,D,20251205,000000,2.85,2.86,2.71,2.74,50637424,0
+DNN.US,D,20251208,000000,2.73,2.7691,2.7,2.73,25167298,0
+DNN.US,D,20251209,000000,2.73,2.78,2.71,2.74,39965585,0
+DNN.US,D,20251210,000000,2.73,2.75,2.595,2.69,49277263,0
+DNN.US,D,20251211,000000,2.66,2.82,2.64,2.76,47117434,0
+DNN.US,D,20251212,000000,2.78,2.79,2.54,2.61,50495130,0
+DNN.US,D,20251215,000000,2.67,2.705,2.535,2.54,42820516,0
+DNN.US,D,20251216,000000,2.52,2.62,2.5,2.6,38909155,0
+DNN.US,D,20251217,000000,2.61,2.64,2.48,2.48,41607171,0
+DNN.US,D,20251218,000000,2.515,2.59,2.5,2.57,32765768,0
+DNN.US,D,20251219,000000,2.605,2.8,2.59,2.74,79272874,0
+DNN.US,D,20251222,000000,2.78,2.88,2.75,2.77,31406410,0
+DNN.US,D,20251223,000000,2.77,2.89,2.75,2.78,33678269,0
+DNN.US,D,20251224,000000,2.79,2.8,2.74,2.77,10922909,0
+DNN.US,D,20251226,000000,2.76,2.78,2.68,2.69,14691827,0
+DNN.US,D,20251229,000000,2.63,2.805,2.63,2.7,32304245,0
+DNN.US,D,20251230,000000,2.705,2.7401,2.615,2.63,32113067,0
+DNN.US,D,20251231,000000,2.63,2.685,2.61,2.66,21977967,0
+DNN.US,D,20260102,000000,2.74,3.07,2.74,3.03,68389349,0
+DNN.US,D,20260105,000000,3.125,3.23,3.03,3.22,62653657,0
+DNN.US,D,20260106,000000,3.26,3.325,3.205,3.28,53459202,0
+DNN.US,D,20260107,000000,3.21,3.34,3.21,3.33,41655219,0
+DNN.US,D,20260108,000000,3.27,3.35,3.26,3.33,50281160,0
+DNN.US,D,20260109,000000,3.4,3.51,3.26,3.31,37255804,0
+DNN.US,D,20260112,000000,3.3399,3.41,3.28,3.38,25275336,0
+DNN.US,D,20260113,000000,3.4,3.42,3.33,3.35,40757338,0
+DNN.US,D,20260114,000000,3.38,3.55,3.3,3.49,62193305,0
+DNN.US,D,20260115,000000,3.48,3.64,3.42,3.55,77634225,0
+DNN.US,D,20260116,000000,3.59,3.8,3.57,3.69,68959895,0
+DNN.US,D,20260120,000000,3.625,3.76,3.61,3.69,67859795,0
+DNN.US,D,20260121,000000,3.74,3.77,3.64,3.75,70850939,0
+DNN.US,D,20260122,000000,3.795,3.92,3.78,3.92,61423644,0
+DNN.US,D,20260123,000000,3.95,3.96,3.78,3.9,41024091,0
+DNN.US,D,20260126,000000,3.97,4.05,3.67,3.7,58476876,0
+DNN.US,D,20260127,000000,3.7,3.96,3.66,3.94,44719690,0
+DNN.US,D,20260128,000000,3.98,4.32,3.95,4.31,73991618,0
+DNN.US,D,20260129,000000,4.38,4.43,4.05,4.24,62317890,0
+DNN.US,D,20260130,000000,4.085,4.25,3.921,3.96,56928227,0
+DNN.US,D,20260202,000000,3.8,4.015,3.7,3.78,64128156,0
+DNN.US,D,20260203,000000,3.91,4.1399,3.88,4.1,76274000,0
+DNN.US,D,20260204,000000,4.08,4.095,3.53,3.69,54405665,0
+DNN.US,D,20260205,000000,3.57,3.685,3.43,3.46,47457415,0
+DNN.US,D,20260206,000000,3.5565,3.71,3.45,3.69,43301019,0
+DNN.US,D,20260209,000000,3.72,3.99,3.67,3.95,43401940,0
+DNN.US,D,20260210,000000,3.9001,3.98,3.855,3.88,32729097,0
+DNN.US,D,20260211,000000,3.95,4.027,3.795,3.96,38652192,0
+DNN.US,D,20260212,000000,3.955,3.99,3.77,3.83,49634208,0
+DNN.US,D,20260213,000000,3.83,3.94,3.73,3.78,51529777,0
+DNN.US,D,20260217,000000,3.745,3.82,3.59,3.81,42134488,0
+DNN.US,D,20260218,000000,3.825,4.01,3.825,3.925,38528564,0
diff --git a/daily/us/nysemkt stocks/ead.us.txt b/daily/us/nysemkt stocks/ead.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5841db9e46a351eef0b356cdfca878787bbd4e1
--- /dev/null
+++ b/daily/us/nysemkt stocks/ead.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAD.US,D,20050225,000000,5.03966,5.06489,5.03378,5.05442,382505.86035232,0
+EAD.US,D,20050228,000000,5.05752,5.07564,5.03966,5.05173,971232.83914806,0
+EAD.US,D,20050301,000000,5.06946,5.0833,5.05173,5.06181,660727.7419909,0
+EAD.US,D,20050302,000000,5.06181,5.09825,5.05442,5.07881,1085903.6939125,0
+EAD.US,D,20050303,000000,5.09461,5.09825,5.06181,5.07564,508142.542326,0
+EAD.US,D,20050304,000000,5.07564,5.11582,5.07311,5.09825,733611.37894884,0
+EAD.US,D,20050307,000000,5.1062,5.1118,5.0833,5.10349,680875.45633333,0
+EAD.US,D,20050308,000000,5.09461,5.102,5.0833,5.09825,690639.50507507,0
+EAD.US,D,20050309,000000,5.102,5.10349,5.03378,5.03696,1205011.3906416,0
+EAD.US,D,20050310,000000,4.99071,5.01442,4.97866,4.99398,949011.1740755,0
+EAD.US,D,20050311,000000,4.99715,4.99715,4.95455,4.96977,778036.51654371,0
+EAD.US,D,20050314,000000,4.95163,4.96575,4.91137,4.91763,1110779.3310238,0
+EAD.US,D,20050315,000000,4.93624,4.94408,4.91763,4.92128,777749.71633955,0
+EAD.US,D,20050316,000000,4.94044,4.94044,4.85334,4.85623,1400847.7733341,0
+EAD.US,D,20050317,000000,4.85978,4.91137,4.83651,4.8723,724420.93061544,0
+EAD.US,D,20050318,000000,4.87678,4.87678,4.82598,4.83007,977750.05274267,0
+EAD.US,D,20050321,000000,4.83007,4.83007,4.69131,4.71206,1825724.0832515,0
+EAD.US,D,20050322,000000,4.6986,4.70869,4.64094,4.65477,1679356.4551769,0
+EAD.US,D,20050323,000000,4.5976,4.6443,4.53311,4.57981,1841432.8153296,0
+EAD.US,D,20050324,000000,4.5976,4.69392,4.5976,4.68383,858049.49290514,0
+EAD.US,D,20050328,000000,4.68383,4.68728,4.62337,4.6643,1022195.5231878,0
+EAD.US,D,20050329,000000,4.66719,4.71206,4.65739,4.70207,607383.97416658,0
+EAD.US,D,20050330,000000,4.70543,4.75531,4.68728,4.74167,581912.26349683,0
+EAD.US,D,20050331,000000,4.7313,4.75823,4.71532,4.73792,522060.91342804,0
+EAD.US,D,20050401,000000,4.77999,4.83007,4.69392,4.70207,1167083.133791,0
+EAD.US,D,20050404,000000,4.71532,4.75531,4.6643,4.68728,1566770.2526426,0
+EAD.US,D,20050405,000000,4.68728,4.6986,4.66719,4.6713,594946.69068602,0
+EAD.US,D,20050406,000000,4.67411,4.72766,4.67411,4.71848,562356.34211297,0
+EAD.US,D,20050407,000000,4.72073,4.75823,4.71532,4.7313,561460.62654996,0
+EAD.US,D,20050408,000000,4.7313,4.78243,4.72073,4.77654,541615.7646619,0
+EAD.US,D,20050411,000000,4.73549,4.73549,4.6986,4.71532,506363.95300019,0
+EAD.US,D,20050412,000000,4.70207,4.70869,4.63355,4.68383,667241.74513545,0
+EAD.US,D,20050413,000000,4.68383,4.70869,4.6643,4.66719,462517.76656374,0
+EAD.US,D,20050414,000000,4.66719,4.68102,4.60376,4.62999,476728.28862003,0
+EAD.US,D,20050415,000000,4.60376,4.62337,4.59029,4.60376,780723.6632327,0
+EAD.US,D,20050418,000000,4.60693,4.65739,4.5976,4.5976,690639.50507507,0
+EAD.US,D,20050419,000000,4.60376,4.68102,4.60376,4.64758,602354.26909355,0
+EAD.US,D,20050420,000000,4.64758,4.67411,4.62999,4.6443,484134.79687753,0
+EAD.US,D,20050421,000000,4.64758,4.72073,4.64758,4.70543,494494.91917791,0
+EAD.US,D,20050422,000000,4.70207,4.72073,4.69131,4.69131,305475.39208417,0
+EAD.US,D,20050425,000000,4.7255,4.7313,4.67411,4.72766,515837.99108774,0
+EAD.US,D,20050426,000000,4.71848,4.7526,4.68728,4.72073,599982.81665913,0
+EAD.US,D,20050427,000000,4.7313,4.75823,4.67411,4.71532,568571.77340318,0
+EAD.US,D,20050428,000000,4.7255,4.75531,4.70869,4.73792,423996.64660458,0
+EAD.US,D,20050429,000000,4.7526,4.76271,4.7313,4.74438,519689.46099363,0
+EAD.US,D,20050502,000000,4.74438,4.74765,4.70869,4.73792,393767.04896578,0
+EAD.US,D,20050503,000000,4.72073,4.79632,4.71848,4.76271,823380.9130019,0
+EAD.US,D,20050504,000000,4.76643,4.78243,4.74765,4.77654,424286.65725879,0
+EAD.US,D,20050505,000000,4.78952,4.79251,4.74167,4.7526,532726.02848287,0
+EAD.US,D,20050506,000000,4.73792,4.79251,4.7313,4.79251,489468.42455497,0
+EAD.US,D,20050509,000000,4.79251,4.79251,4.76271,4.78539,434949.63201358,0
+EAD.US,D,20050510,000000,4.76643,4.79632,4.76643,4.79251,468429.27524955,0
+EAD.US,D,20050511,000000,4.79632,4.80521,4.76925,4.79251,620432.31330597,0
+EAD.US,D,20050512,000000,4.7526,4.76925,4.72766,4.73792,471978.96285108,0
+EAD.US,D,20050513,000000,4.71206,4.74765,4.6986,4.71206,495987.77844957,0
+EAD.US,D,20050516,000000,4.71532,4.7255,4.68728,4.69392,446799.40313558,0
+EAD.US,D,20050517,000000,4.69131,4.71206,4.65168,4.66094,449459.7960742,0
+EAD.US,D,20050518,000000,4.6643,4.69131,4.62999,4.69131,724732.34426996,0
+EAD.US,D,20050519,000000,4.71206,4.71532,4.67767,4.69392,463689.58083076,0
+EAD.US,D,20050520,000000,4.69131,4.7313,4.69131,4.71532,492426.31919788,0
+EAD.US,D,20050523,000000,4.71848,4.73792,4.70207,4.73792,585167.65984409,0
+EAD.US,D,20050524,000000,4.7313,4.76271,4.71848,4.74438,440581.83154533,0
+EAD.US,D,20050525,000000,4.77654,4.77654,4.72073,4.74167,438518.58231539,0
+EAD.US,D,20050526,000000,4.76271,4.80521,4.74765,4.78539,490954.86292653,0
+EAD.US,D,20050527,000000,4.79632,4.81249,4.76643,4.80848,631394.9300651,0
+EAD.US,D,20050531,000000,4.80297,4.82598,4.79251,4.81941,562356.34211297,0
+EAD.US,D,20050601,000000,4.83007,4.86894,4.82598,4.86353,567392.46808607,0
+EAD.US,D,20050602,000000,4.86353,4.90502,4.85623,4.90219,584574.79673548,0
+EAD.US,D,20050603,000000,4.90502,4.91463,4.8837,4.89071,714949.03282795,0
+EAD.US,D,20050606,000000,4.89407,4.91463,4.8837,4.91137,318519.4506235,0
+EAD.US,D,20050607,000000,4.92783,4.94764,4.92128,4.93624,506363.95300019,0
+EAD.US,D,20050608,000000,4.94764,4.95772,4.92378,4.92378,460427.76358341,0
+EAD.US,D,20050609,000000,4.92783,4.95455,4.92128,4.93286,452726.96407162,0
+EAD.US,D,20050610,000000,4.93624,4.94764,4.92128,4.92783,499838.17820548,0
+EAD.US,D,20050613,000000,4.8837,4.88671,4.80297,4.84399,542798.28042907,0
+EAD.US,D,20050614,000000,4.85623,4.87678,4.8339,4.86894,496289.56075398,0
+EAD.US,D,20050615,000000,4.8723,4.87997,4.84708,4.8653,476728.28862003,0
+EAD.US,D,20050616,000000,4.87997,4.87997,4.83007,4.86894,413617.26160392,0
+EAD.US,D,20050617,000000,4.87997,4.8837,4.85978,4.8653,523246.63964525,0
+EAD.US,D,20050620,000000,4.8653,4.87678,4.84399,4.8653,509017.92503872,0
+EAD.US,D,20050621,000000,4.8723,4.8723,4.81941,4.85978,747536.17095096,0
+EAD.US,D,20050622,000000,4.8723,4.91137,4.8723,4.87997,723535.91655258,0
+EAD.US,D,20050623,000000,4.89071,4.91463,4.87997,4.90219,646202.59583004,0
+EAD.US,D,20050624,000000,4.90219,4.91463,4.87997,4.89407,443537.58588822,0
+EAD.US,D,20050627,000000,4.90502,4.92783,4.88671,4.90219,557324.49673992,0
+EAD.US,D,20050628,000000,4.91763,4.92969,4.89753,4.92128,496289.56075398,0
+EAD.US,D,20050629,000000,4.92783,4.95455,4.92783,4.95455,568879.97660767,0
+EAD.US,D,20050630,000000,4.95455,4.96575,4.95455,4.95455,479985.82526731,0
+EAD.US,D,20050701,000000,4.95455,4.97248,4.95163,4.96575,559689.52827426,0
+EAD.US,D,20050705,000000,4.96977,4.99071,4.96575,4.97528,469628.91341696,0
+EAD.US,D,20050706,000000,4.98164,4.99715,4.97248,4.99071,469628.91341696,0
+EAD.US,D,20050707,000000,4.99715,5.01276,4.97866,5.01276,554351.61999677,0
+EAD.US,D,20050708,000000,5.01276,5.01865,5.00107,5.01276,378370.80069231,0
+EAD.US,D,20050711,000000,4.98164,5.00911,4.97528,4.98388,619825.53824715,0
+EAD.US,D,20050712,000000,4.98798,5.02584,4.98798,5.01276,523551.63239969,0
+EAD.US,D,20050713,000000,5.01442,5.01442,5.00107,5.01442,384882.66353683,0
+EAD.US,D,20050714,000000,5.01442,5.03004,5.00546,5.01865,435556.40707239,0
+EAD.US,D,20050715,000000,5.02285,5.02584,5.00546,5.00911,433768.18639641,0
+EAD.US,D,20050718,000000,5.01276,5.03004,5.00546,5.01276,495694.55734532,0
+EAD.US,D,20050719,000000,5.01442,5.02584,5.00911,5.01442,481763.34444311,0
+EAD.US,D,20050720,000000,5.01442,5.02285,4.99715,5.00107,554055.18844246,0
+EAD.US,D,20050721,000000,5.00546,5.01442,4.92128,4.92128,917896.56237386,0
+EAD.US,D,20050722,000000,4.92378,4.94764,4.91463,4.94044,866352.78687566,0
+EAD.US,D,20050725,000000,4.94764,4.98164,4.94764,4.98164,600280.31836347,0
+EAD.US,D,20050726,000000,4.99071,5.00107,4.97528,4.98388,645022.22036291,0
+EAD.US,D,20050727,000000,4.99715,5.01276,4.98164,4.99715,608877.90358825,0
+EAD.US,D,20050728,000000,4.99071,5.01442,4.98798,4.99398,473775.74472716,0
+EAD.US,D,20050729,000000,5.00911,5.01442,4.99398,5.01276,535087.84956716,0
+EAD.US,D,20050801,000000,4.99715,5.01442,4.99398,5.00107,557903.44789832,0
+EAD.US,D,20050802,000000,4.99715,5.00911,4.98388,4.99398,418958.38033144,0
+EAD.US,D,20050803,000000,4.99715,5.01442,4.99715,4.99715,277610.8259797,0
+EAD.US,D,20050804,000000,5.00107,5.01442,4.99071,4.99071,347542.98919482,0
+EAD.US,D,20050805,000000,4.99398,5.00107,4.95163,4.99398,533612.11269572,0
+EAD.US,D,20050808,000000,4.99398,4.99398,4.92783,4.92783,640865.75770258,0
+EAD.US,D,20050809,000000,4.92783,4.94764,4.90782,4.94044,738652.85567201,0
+EAD.US,D,20050810,000000,4.97528,5.02285,4.96192,4.98388,1068110.3096044,0
+EAD.US,D,20050811,000000,4.98164,4.98164,4.94764,4.96575,352285.89406367,0
+EAD.US,D,20050812,000000,4.97866,4.98164,4.96575,4.97866,439690.39658239,0
+EAD.US,D,20050815,000000,5.00107,5.00107,4.98164,4.98164,352590.88681809,0
+EAD.US,D,20050816,000000,4.98388,4.99071,4.96977,4.98798,376579.3695663,0
+EAD.US,D,20050817,000000,4.96977,5.00107,4.96977,4.99715,330952.45350398,0
+EAD.US,D,20050818,000000,5.00107,5.01276,4.98798,5.01276,419832.69289414,0
+EAD.US,D,20050819,000000,5.00911,5.02285,5.00546,5.01442,379547.96570939,0
+EAD.US,D,20050822,000000,5.0449,5.0449,5.00546,5.01442,675833.97961015,0
+EAD.US,D,20050823,000000,5.01442,5.03696,5.01276,5.01442,374206.84698185,0
+EAD.US,D,20050824,000000,5.01276,5.03696,4.99715,5.00107,526198.11338811,0
+EAD.US,D,20050825,000000,5.00107,5.02584,5.00107,5.02285,524139.14475821,0
+EAD.US,D,20050826,000000,5.01276,5.03004,5.01276,5.01442,372720.40861028,0
+EAD.US,D,20050829,000000,5.02584,5.0449,5.01442,5.02584,472875.7485641,0
+EAD.US,D,20050830,000000,5.03004,5.04818,5.03004,5.04238,402062.8518862,0
+EAD.US,D,20050831,000000,5.03966,5.04818,5.02285,5.03696,430800.66040336,0
+EAD.US,D,20050901,000000,5.0449,5.04818,5.02285,5.03696,464287.79468943,0
+EAD.US,D,20050902,000000,5.03966,5.05442,5.03004,5.04818,456583.7847276,0
+EAD.US,D,20050906,000000,5.04818,5.05442,5.03966,5.05442,547836.5467022,0
+EAD.US,D,20050907,000000,5.05442,5.05752,5.04238,5.05173,557023.78458556,0
+EAD.US,D,20050908,000000,5.05752,5.05752,5.0449,5.05442,583095.84941401,0
+EAD.US,D,20050909,000000,5.05173,5.07881,5.05173,5.07881,770058.5481779,0
+EAD.US,D,20050912,000000,5.0449,5.05752,5.01442,5.04818,489763.78595924,0
+EAD.US,D,20050913,000000,5.0449,5.0449,5.03004,5.03696,561460.62654996,0
+EAD.US,D,20050914,000000,5.03378,5.0449,5.03004,5.03696,387842.69847979,0
+EAD.US,D,20050915,000000,5.03696,5.03966,4.98388,5.01442,731242.06681444,0
+EAD.US,D,20050916,000000,5.01442,5.02285,4.99715,5.00911,453026.60607598,0
+EAD.US,D,20050919,000000,4.99715,5.01442,4.95772,4.96192,508433.62313024,0
+EAD.US,D,20050920,000000,4.95772,5.01442,4.95772,4.97248,800276.37416653,0
+EAD.US,D,20050921,000000,4.99398,5.01276,4.97528,5.00911,575087.91684778,0
+EAD.US,D,20050922,000000,4.98798,5.01865,4.96977,4.97866,623377.36614872,0
+EAD.US,D,20050923,000000,4.97866,4.98164,4.91463,4.92128,741621.45181511,0
+EAD.US,D,20050926,000000,4.92128,4.92969,4.90782,4.92378,553761.96733819,0
+EAD.US,D,20050927,000000,4.92378,5.00107,4.90502,4.90502,743089.69763642,0
+EAD.US,D,20050928,000000,4.90502,4.97528,4.90502,4.91463,567692.11009041,0
+EAD.US,D,20050929,000000,4.91763,4.93286,4.89753,4.92969,441756.85626238,0
+EAD.US,D,20050930,000000,4.94044,4.95772,4.92783,4.92969,415983.36328827,0
+EAD.US,D,20051003,000000,4.92969,4.96192,4.90502,4.96192,510210.07215603,0
+EAD.US,D,20051004,000000,4.95772,4.99071,4.95163,4.97866,466652.82622375,0
+EAD.US,D,20051005,000000,4.97866,4.98798,4.95772,4.96192,420137.68564857,0
+EAD.US,D,20051006,000000,4.92969,4.95455,4.85007,4.86353,797316.33922355,0
+EAD.US,D,20051007,000000,4.85978,4.90502,4.83007,4.90502,481763.34444311,0
+EAD.US,D,20051010,000000,4.8653,4.90502,4.83007,4.86894,520570.19445642,0
+EAD.US,D,20051011,000000,4.87678,4.92128,4.8653,4.89071,574216.81473513,0
+EAD.US,D,20051012,000000,4.8837,4.89071,4.84708,4.85623,409179.3494895,0
+EAD.US,D,20051013,000000,4.81249,4.81249,4.62337,4.71532,1134479.9434177,0
+EAD.US,D,20051014,000000,4.68728,4.74167,4.68102,4.7313,563538.85788013,0
+EAD.US,D,20051017,000000,4.74167,4.75531,4.72766,4.74438,336885.3651901,0
+EAD.US,D,20051018,000000,4.7526,4.75531,4.70207,4.71206,502499.64129412,0
+EAD.US,D,20051019,000000,4.7313,4.74765,4.6986,4.74167,521756.99082364,0
+EAD.US,D,20051020,000000,4.72073,4.73549,4.67767,4.68383,410952.58806525,0
+EAD.US,D,20051021,000000,4.66719,4.74167,4.6643,4.7255,355544.50086096,0
+EAD.US,D,20051024,000000,4.68102,4.74765,4.68102,4.7313,625460.94822897,0
+EAD.US,D,20051025,000000,4.72766,4.77999,4.71848,4.7728,434358.909205,0
+EAD.US,D,20051026,000000,4.76271,4.76271,4.7255,4.73549,504583.22337436,0
+EAD.US,D,20051027,000000,4.73792,4.74438,4.71206,4.71206,438803.24221952,0
+EAD.US,D,20051028,000000,4.72766,4.7313,4.6713,4.70207,567983.19089464,0
+EAD.US,D,20051031,000000,4.67767,4.71206,4.67411,4.70207,481763.34444311,0
+EAD.US,D,20051101,000000,4.70869,4.71532,4.67767,4.68102,265475.32480354,0
+EAD.US,D,20051102,000000,4.69131,4.74167,4.69131,4.73549,587241.61057419,0
+EAD.US,D,20051103,000000,4.7313,4.75823,4.7313,4.74765,353762.70108508,0
+EAD.US,D,20051104,000000,4.75531,4.75823,4.7313,4.7526,203845.38540896,0
+EAD.US,D,20051107,000000,4.75531,4.75823,4.7255,4.72766,435556.40707239,0
+EAD.US,D,20051108,000000,4.7313,4.73549,4.6986,4.70207,489468.42455497,0
+EAD.US,D,20051109,000000,4.71206,4.71206,4.68383,4.6986,469628.91341696,0
+EAD.US,D,20051110,000000,4.67411,4.67411,4.62337,4.64758,704854.3077314,0
+EAD.US,D,20051111,000000,4.64758,4.66094,4.62337,4.6443,510792.23376448,0
+EAD.US,D,20051114,000000,4.63355,4.65477,4.60693,4.61376,801458.88993369,0
+EAD.US,D,20051115,000000,4.5461,4.61684,4.5461,4.59385,820131.93755475,0
+EAD.US,D,20051116,000000,4.5632,4.59385,4.5632,4.57291,710196.49660896,0
+EAD.US,D,20051117,000000,4.56926,4.59385,4.5632,4.57685,448872.28371567,0
+EAD.US,D,20051118,000000,4.57981,4.57981,4.53311,4.54947,606792.18120798,0
+EAD.US,D,20051121,000000,4.54947,4.566,4.51602,4.54318,951673.70731416,0
+EAD.US,D,20051122,000000,4.53983,4.5632,4.51965,4.53983,780135.08072415,0
+EAD.US,D,20051123,000000,4.53311,4.55562,4.52946,4.5461,713763.30661073,0
+EAD.US,D,20051125,000000,4.55226,4.5976,4.53983,4.59029,301026.7784696,0
+EAD.US,D,20051128,000000,4.61376,4.64758,4.60038,4.60693,600875.32177209,0
+EAD.US,D,20051129,000000,4.5976,4.61684,4.57981,4.58684,1057166.9555454,0
+EAD.US,D,20051130,000000,4.5976,4.6643,4.57685,4.62683,875837.52646333,0
+EAD.US,D,20051201,000000,4.62337,4.65168,4.61684,4.62337,464582.0859437,0
+EAD.US,D,20051202,000000,4.62337,4.67411,4.61684,4.64094,1135970.6623892,0
+EAD.US,D,20051205,000000,4.66094,4.6643,4.61065,4.61684,517902.31046768,0
+EAD.US,D,20051206,000000,4.62999,4.62999,4.5632,4.58684,669310.34511547,0
+EAD.US,D,20051207,000000,4.58367,4.5976,4.566,4.57981,722941.98329397,0
+EAD.US,D,20051208,000000,4.57981,4.60693,4.54318,4.5632,698054.5745327,0
+EAD.US,D,20051209,000000,4.54947,4.56926,4.53599,4.53983,610065.77010551,0
+EAD.US,D,20051212,000000,4.50526,4.52609,4.46901,4.47592,824860.93047338,0
+EAD.US,D,20051213,000000,4.48208,4.49143,4.36396,4.38808,1493589.1139805,0
+EAD.US,D,20051214,000000,4.38808,4.42107,4.3735,4.39461,910496.47501645,0
+EAD.US,D,20051215,000000,4.40473,4.42107,4.36742,4.37135,1051531.5455636,0
+EAD.US,D,20051216,000000,4.37135,4.39116,4.36396,4.37135,967088.14813791,0
+EAD.US,D,20051219,000000,4.36742,4.43144,4.36742,4.40107,890638.77132819,0
+EAD.US,D,20051220,000000,4.38388,4.42806,4.3735,4.38388,824564.49891908,0
+EAD.US,D,20051221,000000,4.36396,4.39116,4.35042,4.3735,1163224.172835,0
+EAD.US,D,20051222,000000,4.36742,4.38808,4.35042,4.36396,903383.18786319,0
+EAD.US,D,20051223,000000,4.35724,4.38388,4.35724,4.3779,828127.02832081,0
+EAD.US,D,20051227,000000,4.3779,4.40473,4.37135,4.39116,1203208.1878654,0
+EAD.US,D,20051228,000000,4.44443,4.44835,4.3735,4.39116,922351.59688854,0
+EAD.US,D,20051229,000000,4.38388,4.40107,4.3605,4.36396,1186332.9922703,0
+EAD.US,D,20051230,000000,4.36396,4.3779,4.28276,4.3435,2329719.7942674,0
+EAD.US,D,20060103,000000,4.35724,4.45928,4.35724,4.45235,749311.54982674,0
+EAD.US,D,20060104,000000,4.45928,4.6986,4.45235,4.64758,1759651.9511426,0
+EAD.US,D,20060105,000000,4.65739,4.68728,4.61376,4.65739,463088.15652201,0
+EAD.US,D,20060106,000000,4.70869,4.70869,4.64094,4.67767,623983.07105751,0
+EAD.US,D,20060109,000000,4.71848,4.71848,4.66719,4.70543,678509.354649,0
+EAD.US,D,20060110,000000,4.70543,4.71532,4.68383,4.70543,469628.91341696,0
+EAD.US,D,20060111,000000,4.71532,4.71532,4.68383,4.71206,577462.57973226,0
+EAD.US,D,20060112,000000,4.71848,4.71848,4.69131,4.70207,666937.82253102,0
+EAD.US,D,20060113,000000,4.67411,4.67411,4.61684,4.64094,426645.26789303,0
+EAD.US,D,20060117,000000,4.62057,4.63758,4.52946,4.58684,807088.94916542,0
+EAD.US,D,20060118,000000,4.53599,4.60376,4.53599,4.59385,380724.06057646,0
+EAD.US,D,20060119,000000,4.60376,4.64758,4.58684,4.60693,630489.58315196,0
+EAD.US,D,20060120,000000,4.61684,4.69131,4.59029,4.60376,592871.66980592,0
+EAD.US,D,20060123,000000,4.60693,4.62337,4.59029,4.60693,436730.36163942,0
+EAD.US,D,20060124,000000,4.62057,4.71848,4.60038,4.62057,711990.06803499,0
+EAD.US,D,20060125,000000,4.64758,4.68102,4.62999,4.68102,648278.68686019,0
+EAD.US,D,20060126,000000,4.71206,4.7255,4.69392,4.71532,511083.31456871,0
+EAD.US,D,20060127,000000,4.71848,4.72073,4.70207,4.71532,398197.47003008,0
+EAD.US,D,20060130,000000,4.71206,4.72073,4.66719,4.6986,672882.50586732,0
+EAD.US,D,20060131,000000,4.71532,4.71848,4.67767,4.68383,493324.17506092,0
+EAD.US,D,20060201,000000,4.6986,4.71848,4.68102,4.71532,575692.55160654,0
+EAD.US,D,20060202,000000,4.71206,4.74765,4.71206,4.74765,539534.32288168,0
+EAD.US,D,20060203,000000,4.74167,4.75531,4.72073,4.75531,362073.48610573,0
+EAD.US,D,20060206,000000,4.76271,4.76643,4.7313,4.75823,372720.40861028,0
+EAD.US,D,20060207,000000,4.7728,4.77654,4.74167,4.76925,430219.56894492,0
+EAD.US,D,20060208,000000,4.7526,4.77654,4.73792,4.74167,590798.78922583,0
+EAD.US,D,20060209,000000,4.74765,4.76643,4.73792,4.7526,638495.37541818,0
+EAD.US,D,20060210,000000,4.7526,4.7526,4.68728,4.70207,467249.96993244,0
+EAD.US,D,20060213,000000,4.73792,4.74167,4.69131,4.69392,432276.39727477,0
+EAD.US,D,20060214,000000,4.73549,4.73549,4.69131,4.70543,668422.12060256,0
+EAD.US,D,20060215,000000,4.71532,4.73792,4.70543,4.72766,506363.95300019,0
+EAD.US,D,20060216,000000,4.73792,4.74167,4.70543,4.71206,469320.7102125,0
+EAD.US,D,20060217,000000,4.72073,4.74167,4.70869,4.74167,451835.52910866,0
+EAD.US,D,20060221,000000,4.76925,4.77654,4.73792,4.7728,505170.73573288,0
+EAD.US,D,20060222,000000,4.78243,4.79943,4.76643,4.79251,455983.4305689,0
+EAD.US,D,20060223,000000,4.79632,4.79632,4.76271,4.77999,538351.80711452,0
+EAD.US,D,20060224,000000,4.79251,4.81249,4.77999,4.78539,594659.89048188,0
+EAD.US,D,20060227,000000,4.79943,4.81249,4.78539,4.79943,455983.4305689,0
+EAD.US,D,20060228,000000,4.82278,4.8339,4.80521,4.80521,603833.21641504,0
+EAD.US,D,20060301,000000,4.84399,4.84708,4.80848,4.82278,495387.42429086,0
+EAD.US,D,20060302,000000,4.82278,4.84399,4.81568,4.82598,431988.5269206,0
+EAD.US,D,20060303,000000,4.81941,4.84156,4.80848,4.8339,556725.21273123,0
+EAD.US,D,20060306,000000,4.8339,4.83651,4.7526,4.76643,734495.32286167,0
+EAD.US,D,20060307,000000,4.7728,4.79251,4.7313,4.74438,675525.77640568,0
+EAD.US,D,20060308,000000,4.7728,4.78243,4.74765,4.75823,541615.7646619,0
+EAD.US,D,20060309,000000,4.78243,4.79943,4.74438,4.7526,474067.8956814,0
+EAD.US,D,20060310,000000,4.73792,4.73792,4.69131,4.70543,499540.67650115,0
+EAD.US,D,20060313,000000,4.70543,4.7313,4.69131,4.69392,511694.37022757,0
+EAD.US,D,20060314,000000,4.70869,4.72073,4.6986,4.6986,502801.42359847,0
+EAD.US,D,20060315,000000,4.69392,4.70543,4.67767,4.70207,661911.32790806,0
+EAD.US,D,20060316,000000,4.70207,4.7526,4.70207,4.74167,466944.97717801,0
+EAD.US,D,20060317,000000,4.74438,4.74438,4.7255,4.73549,311402.95302022,0
+EAD.US,D,20060320,000000,4.73549,4.76643,4.7255,4.74167,508142.542326,0
+EAD.US,D,20060321,000000,4.74167,4.77999,4.73792,4.76643,437313.59339788,0
+EAD.US,D,20060322,000000,4.75531,4.81941,4.7526,4.7526,716122.98739498,0
+EAD.US,D,20060323,000000,4.78952,4.78952,4.7728,4.7728,416861.95645102,0
+EAD.US,D,20060324,000000,4.76271,4.79251,4.76271,4.78539,390206.6598641,0
+EAD.US,D,20060327,000000,4.80521,4.81249,4.7728,4.7728,398502.46278451,0
+EAD.US,D,20060328,000000,4.81568,4.81568,4.75823,4.75823,471978.96285108,0
+EAD.US,D,20060329,000000,4.78952,4.79251,4.75823,4.76271,458653.45485765,0
+EAD.US,D,20060330,000000,4.75531,4.78539,4.74765,4.76271,401173.55722328,0
+EAD.US,D,20060331,000000,4.76643,4.78952,4.73549,4.73549,559106.29651579,0
+EAD.US,D,20060403,000000,4.73792,4.76925,4.73549,4.74438,541322.54355766,0
+EAD.US,D,20060404,000000,4.73792,4.78539,4.72766,4.77654,561460.62654996,0
+EAD.US,D,20060405,000000,4.78952,4.81568,4.76925,4.78539,697164.20971979,0
+EAD.US,D,20060406,000000,4.81249,4.81568,4.78243,4.78243,617765.49946727,0
+EAD.US,D,20060407,000000,4.79251,4.79943,4.7313,4.75823,759089.51051867,0
+EAD.US,D,20060410,000000,4.74765,4.76643,4.73549,4.74167,479682.9728129,0
+EAD.US,D,20060411,000000,4.74438,4.77999,4.71532,4.76271,628437.03542218,0
+EAD.US,D,20060412,000000,4.78539,4.78539,4.7526,4.76925,496873.86266244,0
+EAD.US,D,20060413,000000,4.75531,4.75531,4.69131,4.69392,586067.65600715,0
+EAD.US,D,20060417,000000,4.7255,4.7255,4.64758,4.66094,552876.95327538,0
+EAD.US,D,20060418,000000,4.66719,4.69392,4.6643,4.68728,403541.79920766,0
+EAD.US,D,20060419,000000,4.68728,4.72073,4.67767,4.72073,521469.12046945,0
+EAD.US,D,20060420,000000,4.7313,4.7313,4.6986,4.71206,386357.33025824,0
+EAD.US,D,20060421,000000,4.70543,4.7313,4.6986,4.7255,431695.30581634,0
+EAD.US,D,20060424,000000,4.72073,4.74765,4.71848,4.74438,417467.66135981,0
+EAD.US,D,20060425,000000,4.74438,4.75531,4.7255,4.73792,436139.63883083,0
+EAD.US,D,20060426,000000,4.74765,4.77654,4.72766,4.73549,406200.05184625,0
+EAD.US,D,20060427,000000,4.73549,4.7526,4.7255,4.73792,507543.25831732,0
+EAD.US,D,20060428,000000,4.72766,4.78243,4.72766,4.78243,426062.03613455,0
+EAD.US,D,20060501,000000,4.76925,4.79251,4.76271,4.79251,559402.72807008,0
+EAD.US,D,20060502,000000,4.79251,4.79632,4.76271,4.77999,379255.81475513,0
+EAD.US,D,20060503,000000,4.78952,4.78952,4.75823,4.78243,351092.67679634,0
+EAD.US,D,20060504,000000,4.78539,4.78539,4.7255,4.74438,520570.19445642,0
+EAD.US,D,20060505,000000,4.76271,4.76271,4.72766,4.75823,442055.42811672,0
+EAD.US,D,20060508,000000,4.7526,4.77654,4.73549,4.7728,485912.31605333,0
+EAD.US,D,20060509,000000,4.7728,4.79251,4.7728,4.78952,581014.40763379,0
+EAD.US,D,20060510,000000,4.78952,4.79251,4.76271,4.78243,533911.75470007,0
+EAD.US,D,20060511,000000,4.76271,4.76271,4.70869,4.7255,419832.69289414,0
+EAD.US,D,20060512,000000,4.7255,4.7255,4.69131,4.69392,473178.60101849,0
+EAD.US,D,20060515,000000,4.6986,4.71206,4.69131,4.70207,391985.24918993,0
+EAD.US,D,20060516,000000,4.68383,4.70869,4.67411,4.70543,546062.23797645,0
+EAD.US,D,20060517,000000,4.69392,4.70869,4.6643,4.68102,562058.84040864,0
+EAD.US,D,20060518,000000,4.68383,4.70543,4.65739,4.6713,639688.5926855,0
+EAD.US,D,20060519,000000,4.66094,4.67411,4.6443,4.6713,441181.11555404,0
+EAD.US,D,20060522,000000,4.66094,4.69131,4.66094,4.69131,454513.04444755,0
+EAD.US,D,20060523,000000,4.74167,4.74765,4.69392,4.72073,434949.63201358,0
+EAD.US,D,20060524,000000,4.7255,4.73792,4.70543,4.7255,343098.65618029,0
+EAD.US,D,20060525,000000,4.69131,4.73792,4.69131,4.72073,368296.40844606,0
+EAD.US,D,20060526,000000,4.7313,4.7526,4.69392,4.7526,373313.27171889,0
+EAD.US,D,20060530,000000,4.74167,4.75531,4.72766,4.74167,422510.208233,0
+EAD.US,D,20060531,000000,4.7526,4.76643,4.73792,4.7526,488877.70174638,0
+EAD.US,D,20060601,000000,4.74438,4.76643,4.73792,4.75531,421033.40121156,0
+EAD.US,D,20060602,000000,4.75531,4.77999,4.7313,4.77999,620722.32396018,0
+EAD.US,D,20060605,000000,4.77999,4.78952,4.75823,4.76643,558211.6511028,0
+EAD.US,D,20060606,000000,4.76643,4.78539,4.74167,4.76643,831679.92637236,0
+EAD.US,D,20060607,000000,4.75823,4.78539,4.7526,4.7728,552279.80956668,0
+EAD.US,D,20060608,000000,4.76271,4.79251,4.75823,4.77999,610654.35261404,0
+EAD.US,D,20060609,000000,4.78243,4.78539,4.77654,4.78243,369173.9314588,0
+EAD.US,D,20060612,000000,4.7255,4.74167,4.69392,4.70543,475540.42210277,0
+EAD.US,D,20060613,000000,4.70543,4.72073,4.69131,4.69392,425776.30608042,0
+EAD.US,D,20060614,000000,4.70543,4.70869,4.69131,4.69392,473178.60101849,0
+EAD.US,D,20060615,000000,4.69392,4.71532,4.69131,4.70207,381307.29233492,0
+EAD.US,D,20060616,000000,4.70869,4.71206,4.57291,4.59029,2097720.9022498,0
+EAD.US,D,20060619,000000,4.61684,4.64094,4.59385,4.60693,694200.96432677,0
+EAD.US,D,20060620,000000,4.56926,4.63758,4.56926,4.59385,517610.15951344,0
+EAD.US,D,20060621,000000,4.58367,4.62057,4.57685,4.60376,582801.55815975,0
+EAD.US,D,20060622,000000,4.61684,4.62057,4.59385,4.61065,531241.73041131,0
+EAD.US,D,20060623,000000,4.5976,4.63758,4.57685,4.58684,504294.28287017,0
+EAD.US,D,20060626,000000,4.59029,4.60376,4.55562,4.57685,459834.9004748,0
+EAD.US,D,20060627,000000,4.5461,4.59029,4.52283,4.54318,589603.43165847,0
+EAD.US,D,20060628,000000,4.54318,4.57291,4.53599,4.5461,402663.20604493,0
+EAD.US,D,20060629,000000,4.53983,4.57981,4.53983,4.57981,320581.62970344,0
+EAD.US,D,20060630,000000,4.59029,4.5976,4.566,4.58367,322958.43288795,0
+EAD.US,D,20060703,000000,4.62337,4.62337,4.53983,4.61684,234946.08516041,0
+EAD.US,D,20060705,000000,4.60693,4.62337,4.60376,4.61684,366803.5491744,0
+EAD.US,D,20060706,000000,4.60693,4.64094,4.60376,4.62337,647687.9640516,0
+EAD.US,D,20060707,000000,4.60376,4.63355,4.60376,4.61684,379547.96570939,0
+EAD.US,D,20060710,000000,4.62337,4.63355,4.61684,4.62683,409474.7108938,0
+EAD.US,D,20060711,000000,4.62337,4.63758,4.61684,4.63758,420137.68564857,0
+EAD.US,D,20060712,000000,4.63355,4.65477,4.62683,4.65477,542515.76082497,0
+EAD.US,D,20060713,000000,4.62057,4.62683,4.5976,4.60693,297481.37146814,0
+EAD.US,D,20060714,000000,4.5976,4.61684,4.58684,4.61376,350805.87659218,0
+EAD.US,D,20060717,000000,4.59385,4.60693,4.58367,4.60693,322669.49238375,0
+EAD.US,D,20060718,000000,4.58367,4.60693,4.58367,4.60038,437027.86334374,0
+EAD.US,D,20060719,000000,4.58684,4.62057,4.58367,4.61376,461023.83714205,0
+EAD.US,D,20060720,000000,4.60693,4.62683,4.60693,4.62337,375999.34825787,0
+EAD.US,D,20060721,000000,4.62683,4.62683,4.60693,4.62337,426350.97663876,0
+EAD.US,D,20060724,000000,4.61376,4.64094,4.61376,4.63758,538351.80711452,0
+EAD.US,D,20060725,000000,4.6443,4.6443,4.62057,4.62999,475241.85024844,0
+EAD.US,D,20060726,000000,4.63758,4.65739,4.62057,4.65739,396150.27305039,0
+EAD.US,D,20060727,000000,4.66094,4.71848,4.64094,4.70869,470513.92747981,0
+EAD.US,D,20060728,000000,4.72073,4.7313,4.69131,4.71532,492124.5368935,0
+EAD.US,D,20060731,000000,4.68728,4.73549,4.67767,4.71206,481171.5514845,0
+EAD.US,D,20060801,000000,4.70543,4.7255,4.69131,4.71206,400284.26256038,0
+EAD.US,D,20060802,000000,4.73549,4.7526,4.71532,4.73549,450363.00268731,0
+EAD.US,D,20060803,000000,4.7255,4.75531,4.7255,4.73549,406801.47615499,0
+EAD.US,D,20060804,000000,4.75823,4.75823,4.7255,4.73549,597322.42372052,0
+EAD.US,D,20060807,000000,4.72766,4.74765,4.70869,4.7255,485021.9512404,0
+EAD.US,D,20060808,000000,4.71206,4.77654,4.71206,4.74765,635252.82087109,0
+EAD.US,D,20060809,000000,4.76271,4.76643,4.7255,4.7313,541029.3224534,0
+EAD.US,D,20060810,000000,4.7255,4.73792,4.69131,4.70207,578350.80424513,0
+EAD.US,D,20060811,000000,4.66094,4.68102,4.63758,4.65477,527673.85025952,0
+EAD.US,D,20060814,000000,4.65739,4.67411,4.63758,4.6443,561460.62654996,0
+EAD.US,D,20060815,000000,4.66719,4.69131,4.64758,4.67767,721760.53767682,0
+EAD.US,D,20060816,000000,4.69131,4.69392,4.65739,4.6643,946038.29733237,0
+EAD.US,D,20060817,000000,4.68383,4.68728,4.65477,4.67411,644140.41675011,0
+EAD.US,D,20060818,000000,4.6713,4.68383,4.65739,4.67767,409777.56334818,0
+EAD.US,D,20060821,000000,4.67411,4.68728,4.67411,4.67767,398502.46278451,0
+EAD.US,D,20060822,000000,4.68728,4.69392,4.67411,4.68102,533324.24234154,0
+EAD.US,D,20060823,000000,4.68102,4.70543,4.67767,4.6986,477916.15513725,0
+EAD.US,D,20060824,000000,4.70207,4.71206,4.6986,4.70207,421326.62231583,0
+EAD.US,D,20060825,000000,4.70869,4.71848,4.70207,4.71206,546948.3221893,0
+EAD.US,D,20060828,000000,4.7255,4.7255,4.71206,4.7255,564712.81244718,0
+EAD.US,D,20060829,000000,4.7255,4.73549,4.70543,4.70543,621317.32736882,0
+EAD.US,D,20060830,000000,4.67767,4.74438,4.67767,4.71532,535087.84956716,0
+EAD.US,D,20060831,000000,4.68102,4.74438,4.68102,4.72766,537768.57535605,0
+EAD.US,D,20060901,000000,4.72766,4.75823,4.72766,4.74167,569459.99791609,0
+EAD.US,D,20060905,000000,4.76271,4.77654,4.74438,4.75823,765618.49576345,0
+EAD.US,D,20060906,000000,4.75823,4.7728,4.74167,4.74167,501319.26582698,0
+EAD.US,D,20060907,000000,4.74765,4.75823,4.7255,4.73792,628730.25652642,0
+EAD.US,D,20060908,000000,4.7526,4.7728,4.74438,4.7728,439690.39658239,0
+EAD.US,D,20060911,000000,4.72073,4.74765,4.72073,4.7255,575383.27825204,0
+EAD.US,D,20060912,000000,4.73792,4.77654,4.73549,4.76271,485318.38279472,0
+EAD.US,D,20060913,000000,4.78243,4.79251,4.74765,4.74765,667241.74513545,0
+EAD.US,D,20060914,000000,4.76271,4.78243,4.74765,4.76925,496873.86266244,0
+EAD.US,D,20060915,000000,4.78952,4.78952,4.76643,4.78952,449459.7960742,0
+EAD.US,D,20060918,000000,4.79251,4.83651,4.77654,4.79251,653616.59513766,0
+EAD.US,D,20060919,000000,4.80848,4.81249,4.79251,4.79251,496289.56075398,0
+EAD.US,D,20060920,000000,4.81249,4.82598,4.79632,4.81568,636722.13684243,0
+EAD.US,D,20060921,000000,4.80521,4.83651,4.80297,4.83007,497768.50807543,0
+EAD.US,D,20060922,000000,4.81941,4.83651,4.80848,4.81941,461913.13180497,0
+EAD.US,D,20060925,000000,4.79632,4.82598,4.79632,4.82278,581912.26349683,0
+EAD.US,D,20060926,000000,4.8339,4.85007,4.80848,4.84708,814497.59772296,0
+EAD.US,D,20060927,000000,4.85978,4.8653,4.83651,4.84156,551098.36394955,0
+EAD.US,D,20060928,000000,4.85623,4.86353,4.83007,4.8339,497474.21682117,0
+EAD.US,D,20060929,000000,4.85334,4.85623,4.81568,4.81941,559984.88967853,0
+EAD.US,D,20061002,000000,4.85334,4.85623,4.82598,4.83651,475843.27455717,0
+EAD.US,D,20061003,000000,4.84708,4.86894,4.79632,4.79943,838793.21352563,0
+EAD.US,D,20061004,000000,4.79632,4.79632,4.76271,4.7728,1118183.6989812,0
+EAD.US,D,20061005,000000,4.7728,4.79632,4.76271,4.78952,592871.66980592,0
+EAD.US,D,20061006,000000,4.79632,4.82598,4.78539,4.81249,672572.16236281,0
+EAD.US,D,20061009,000000,4.83651,4.84399,4.81249,4.84156,418064.80506847,0
+EAD.US,D,20061010,000000,4.85623,4.85623,4.83007,4.84156,448586.55366153,0
+EAD.US,D,20061011,000000,4.84156,4.84708,4.80297,4.82598,669909.62912417,0
+EAD.US,D,20061012,000000,4.81568,4.81568,4.78952,4.79251,424877.38006736,0
+EAD.US,D,20061013,000000,4.78952,4.78952,4.73549,4.76643,602056.76738925,0
+EAD.US,D,20061016,000000,4.77999,4.79251,4.7728,4.77654,374206.84698185,0
+EAD.US,D,20061017,000000,4.76271,4.79251,4.75823,4.76643,423996.64660458,0
+EAD.US,D,20061018,000000,4.76925,4.79632,4.76271,4.78243,423099.86089156,0
+EAD.US,D,20061019,000000,4.77654,4.79943,4.76643,4.7728,703689.9845145,0
+EAD.US,D,20061020,000000,4.77999,4.78952,4.76925,4.77999,388138.05988408,0
+EAD.US,D,20061023,000000,4.78539,4.79943,4.76643,4.7728,443537.58588822,0
+EAD.US,D,20061024,000000,4.77654,4.79943,4.76643,4.79943,514650.12457048,0
+EAD.US,D,20061025,000000,4.80521,4.82278,4.79251,4.80848,561460.62654996,0
+EAD.US,D,20061026,000000,4.81568,4.84399,4.80297,4.83007,528584.54792275,0
+EAD.US,D,20061027,000000,4.84156,4.85334,4.82598,4.84399,337181.79674441,0
+EAD.US,D,20061030,000000,4.85007,4.85978,4.84156,4.84156,355241.64840655,0
+EAD.US,D,20061031,000000,4.85007,4.85334,4.83007,4.83007,535389.63187152,0
+EAD.US,D,20061101,000000,4.84156,4.85334,4.83007,4.83651,504878.58477864,0
+EAD.US,D,20061102,000000,4.83651,4.85623,4.81249,4.81249,653022.66187906,0
+EAD.US,D,20061103,000000,4.8339,4.84156,4.80297,4.83007,436139.63883083,0
+EAD.US,D,20061106,000000,4.83007,4.85978,4.81568,4.81941,469025.3488082,0
+EAD.US,D,20061107,000000,4.84156,4.85623,4.80297,4.82598,508433.62313024,0
+EAD.US,D,20061108,000000,4.84708,4.85007,4.82278,4.83007,369173.9314588,0
+EAD.US,D,20061109,000000,4.83007,4.85978,4.83007,4.83651,591705.20628898,0
+EAD.US,D,20061110,000000,4.83651,4.85334,4.8339,4.85334,531832.45321989,0
+EAD.US,D,20061113,000000,4.80297,4.83007,4.80297,4.81568,521169.4784651,0
+EAD.US,D,20061114,000000,4.81941,4.83007,4.80297,4.80521,484134.79687753,0
+EAD.US,D,20061115,000000,4.79943,4.81941,4.77654,4.78539,790789.49427882,0
+EAD.US,D,20061116,000000,4.78539,4.83007,4.75823,4.78539,663999.19058837,0
+EAD.US,D,20061117,000000,4.76643,4.80297,4.7255,4.77654,1156412.667986,0
+EAD.US,D,20061120,000000,4.77999,4.80848,4.77654,4.77999,436427.50918503,0
+EAD.US,D,20061121,000000,4.80297,4.82598,4.77999,4.77999,628437.03542218,0
+EAD.US,D,20061122,000000,4.77654,4.80521,4.76643,4.76643,509017.92503872,0
+EAD.US,D,20061124,000000,4.7728,4.81941,4.7728,4.80521,290067.37216051,0
+EAD.US,D,20061127,000000,4.77999,4.80297,4.75823,4.79251,599092.45184622,0
+EAD.US,D,20061128,000000,4.79632,4.80521,4.76643,4.78952,632874.94753659,0
+EAD.US,D,20061129,000000,4.80521,4.82598,4.78539,4.81941,793753.80982185,0
+EAD.US,D,20061130,000000,4.81941,4.85334,4.80848,4.83651,602955.69340229,0
+EAD.US,D,20061201,000000,4.81249,4.8653,4.81249,4.86353,493324.17506092,0
+EAD.US,D,20061204,000000,4.85623,4.87678,4.81941,4.85978,724732.34426996,0
+EAD.US,D,20061205,000000,4.86894,4.89071,4.84708,4.8837,434661.76165938,0
+EAD.US,D,20061206,000000,4.89407,4.89753,4.87678,4.8837,477611.16238283,0
+EAD.US,D,20061207,000000,4.89407,4.90782,4.8837,4.88671,474067.8956814,0
+EAD.US,D,20061208,000000,4.89753,4.92128,4.89071,4.91763,589603.43165847,0
+EAD.US,D,20061211,000000,4.89753,4.89753,4.8653,4.87997,614209.39096564,0
+EAD.US,D,20061212,000000,4.87997,4.88671,4.85978,4.86894,508726.8442345,0
+EAD.US,D,20061213,000000,4.88671,4.90219,4.86353,4.87997,514955.1173249,0
+EAD.US,D,20061214,000000,4.90502,4.91137,4.86894,4.86894,607383.97416658,0
+EAD.US,D,20061215,000000,4.88671,4.89071,4.86894,4.86894,451242.66600008,0
+EAD.US,D,20061218,000000,4.89407,4.91137,4.8723,4.91137,535693.55447594,0
+EAD.US,D,20061219,000000,4.92128,4.92128,4.87997,4.88671,575383.27825204,0
+EAD.US,D,20061220,000000,4.90502,4.91137,4.86894,4.88671,569169.98726186,0
+EAD.US,D,20061221,000000,4.8837,4.91763,4.8653,4.8653,444726.52255548,0
+EAD.US,D,20061222,000000,4.8723,4.89407,4.85978,4.86894,549623.69722814,0
+EAD.US,D,20061226,000000,4.86353,4.87997,4.85623,4.8653,502801.42359847,0
+EAD.US,D,20061227,000000,4.85007,4.96192,4.84399,4.93286,955233.02626583,0
+EAD.US,D,20061228,000000,4.92783,5.01276,4.92783,5.01276,926792.71945298,0
+EAD.US,D,20061229,000000,5.02584,5.03696,4.99071,5.00107,1044421.4688605,0
+EAD.US,D,20070103,000000,5.02285,5.03004,4.97866,5.01276,674946.82524728,0
+EAD.US,D,20070104,000000,5.00911,5.03004,4.99398,5.03004,557324.49673992,0
+EAD.US,D,20070105,000000,5.04238,5.04238,4.96977,4.97528,578641.88504935,0
+EAD.US,D,20070108,000000,5.00546,5.02584,4.97528,4.98388,578051.16224079,0
+EAD.US,D,20070109,000000,4.98164,5.00911,4.97866,4.99715,520868.76631073,0
+EAD.US,D,20070110,000000,5.00911,5.02584,4.98388,5.01276,538068.21736041,0
+EAD.US,D,20070111,000000,4.97866,4.99398,4.84399,4.88671,2580076.0396516,0
+EAD.US,D,20070112,000000,4.81941,4.85978,4.74167,4.76643,2459792.2480554,0
+EAD.US,D,20070116,000000,4.75823,4.81941,4.75823,4.7728,1141007.8585125,0
+EAD.US,D,20070117,000000,4.7728,4.80521,4.75823,4.78539,1050045.107192,0
+EAD.US,D,20070118,000000,4.76643,4.79943,4.76271,4.7728,920863.01821692,0
+EAD.US,D,20070119,000000,4.7728,4.80297,4.76925,4.78952,786646.94356868,0
+EAD.US,D,20070122,000000,4.81568,4.84399,4.77654,4.79632,1061010.9344013,0
+EAD.US,D,20070123,000000,4.78243,4.82278,4.77999,4.78952,1006787.5032642,0
+EAD.US,D,20070124,000000,4.80297,4.80848,4.78243,4.80297,589905.21396285,0
+EAD.US,D,20070125,000000,4.79251,4.80521,4.78243,4.80297,646202.59583004,0
+EAD.US,D,20070126,000000,4.79251,4.85007,4.79251,4.84399,675525.77640568,0
+EAD.US,D,20070129,000000,4.8723,4.87997,4.83007,4.8723,738047.15076322,0
+EAD.US,D,20070130,000000,4.87678,4.89071,4.84708,4.87678,700116.75361265,0
+EAD.US,D,20070131,000000,4.8723,4.89407,4.86353,4.89407,418064.80506847,0
+EAD.US,D,20070201,000000,4.89407,4.90782,4.8837,4.89071,454810.54615187,0
+EAD.US,D,20070202,000000,4.89071,4.91463,4.89071,4.89407,512581.52459045,0
+EAD.US,D,20070205,000000,4.91137,4.92128,4.89753,4.90502,413617.26160392,0
+EAD.US,D,20070206,000000,4.90502,4.92378,4.88671,4.88671,592287.36789743,0
+EAD.US,D,20070207,000000,4.88671,4.91137,4.86894,4.87997,572725.02561348,0
+EAD.US,D,20070208,000000,4.89071,4.91463,4.88671,4.90219,576581.84626945,0
+EAD.US,D,20070209,000000,4.89071,4.91137,4.89071,4.90502,613024.73489845,0
+EAD.US,D,20070212,000000,4.89407,4.89753,4.86353,4.86353,442766.00772703,0
+EAD.US,D,20070213,000000,4.86894,4.89407,4.86353,4.86353,423622.09409915,0
+EAD.US,D,20070214,000000,4.86353,4.89407,4.82598,4.85978,624719.3342682,0
+EAD.US,D,20070215,000000,4.84708,4.8837,4.83007,4.86894,494494.91917791,0
+EAD.US,D,20070216,000000,4.85007,4.87678,4.84156,4.84156,387539.84602539,0
+EAD.US,D,20070220,000000,4.84156,4.85978,4.82598,4.82598,568571.77340318,0
+EAD.US,D,20070221,000000,4.81941,4.84708,4.81568,4.82598,568279.62244894,0
+EAD.US,D,20070222,000000,4.81568,4.84399,4.81249,4.83007,560583.10353722,0
+EAD.US,D,20070223,000000,4.83007,4.86894,4.82598,4.85334,485912.31605333,0
+EAD.US,D,20070226,000000,4.85623,4.89753,4.85623,4.87678,536041.35323098,0
+EAD.US,D,20070227,000000,4.87678,4.89753,4.74167,4.82278,690350.56457089,0
+EAD.US,D,20070228,000000,4.81941,4.87678,4.78539,4.85623,818634.79768303,0
+EAD.US,D,20070301,000000,4.85978,4.8653,4.80297,4.84399,737698.28185816,0
+EAD.US,D,20070302,000000,4.84399,4.85978,4.82598,4.82598,670793.573037,0
+EAD.US,D,20070305,000000,4.80521,4.84399,4.75823,4.75823,638204.29461396,0
+EAD.US,D,20070306,000000,4.76643,4.81941,4.76643,4.76925,720861.61166377,0
+EAD.US,D,20070307,000000,4.78243,4.84156,4.77999,4.81249,705149.66913571,0
+EAD.US,D,20070308,000000,4.80848,4.85978,4.79943,4.85334,444726.52255548,0
+EAD.US,D,20070309,000000,4.85007,4.89753,4.84399,4.86353,463689.58083076,0
+EAD.US,D,20070312,000000,4.84708,4.87678,4.8339,4.87678,429924.20754062,0
+EAD.US,D,20070313,000000,4.84708,4.88671,4.80848,4.83651,527980.98331398,0
+EAD.US,D,20070314,000000,4.79943,4.81941,4.70543,4.7728,1032568.4872883,0
+EAD.US,D,20070315,000000,4.76925,4.79251,4.75823,4.75823,686508.72601511,0
+EAD.US,D,20070316,000000,4.75823,4.82598,4.75823,4.80848,715254.02558238,0
+EAD.US,D,20070319,000000,4.80848,4.84399,4.79632,4.79632,343098.65618029,0
+EAD.US,D,20070320,000000,4.79943,4.84399,4.79943,4.80297,392279.54044419,0
+EAD.US,D,20070321,000000,4.80297,4.85978,4.80297,4.85007,362656.71786419,0
+EAD.US,D,20070322,000000,4.96192,4.96192,4.81941,4.81941,619825.53824715,0
+EAD.US,D,20070323,000000,4.82598,4.89071,4.82598,4.83651,613909.7489613,0
+EAD.US,D,20070326,000000,4.85623,4.89071,4.84708,4.8653,627839.8917135,0
+EAD.US,D,20070327,000000,4.85334,4.89071,4.85007,4.87997,488582.34034209,0
+EAD.US,D,20070328,000000,4.86353,4.89071,4.85978,4.87997,497474.21682117,0
+EAD.US,D,20070329,000000,4.8723,4.89071,4.8653,4.8723,421604.86131987,0
+EAD.US,D,20070330,000000,4.86894,4.89071,4.85007,4.85007,430509.57959912,0
+EAD.US,D,20070402,000000,4.89071,4.91763,4.8723,4.87678,541029.3224534,0
+EAD.US,D,20070403,000000,4.90782,4.92128,4.87997,4.87997,466062.1034152,0
+EAD.US,D,20070404,000000,4.87997,4.92783,4.8653,4.8653,649762.98493173,0
+EAD.US,D,20070405,000000,4.91463,4.91763,4.8653,4.87678,605910.37759517,0
+EAD.US,D,20070409,000000,4.87678,4.91763,4.87678,4.91137,693900.2521724,0
+EAD.US,D,20070410,000000,4.89753,4.94408,4.89753,4.93286,559984.88967853,0
+EAD.US,D,20070411,000000,4.94408,4.96192,4.94044,4.94408,837315.33635417,0
+EAD.US,D,20070412,000000,4.92783,4.93286,4.8723,4.89407,817162.27126164,0
+EAD.US,D,20070413,000000,4.90782,4.92378,4.8837,4.90502,717604.07501648,0
+EAD.US,D,20070416,000000,4.92378,4.94044,4.90502,4.90502,483245.50221462,0
+EAD.US,D,20070417,000000,4.92969,4.93286,4.87678,4.89071,654130.26714512,0
+EAD.US,D,20070418,000000,4.89407,4.92378,4.85007,4.90219,485912.31605333,0
+EAD.US,D,20070419,000000,4.89753,4.92783,4.8837,4.90219,438518.58231539,0
+EAD.US,D,20070420,000000,4.91463,4.92378,4.89071,4.90219,564223.75389007,0
+EAD.US,D,20070423,000000,4.92128,4.93286,4.90502,4.93286,495103.83453675,0
+EAD.US,D,20070424,000000,4.93624,4.94764,4.92128,4.92783,597492.57757299,0
+EAD.US,D,20070425,000000,4.95163,4.96192,4.92783,4.94044,620722.32396018,0
+EAD.US,D,20070426,000000,4.95455,4.95772,4.92969,4.92969,525916.66393402,0
+EAD.US,D,20070427,000000,4.94044,4.96192,4.93624,4.94764,328581.00106957,0
+EAD.US,D,20070430,000000,5.02584,5.02584,4.94044,4.96192,495328.56604001,0
+EAD.US,D,20070501,000000,4.95163,4.96977,4.94764,4.95455,624768.56116891,0
+EAD.US,D,20070502,000000,4.94764,4.97866,4.94044,4.95455,518206.23307209,0
+EAD.US,D,20070503,000000,4.95455,4.97248,4.94408,4.95455,493459.01396288,0
+EAD.US,D,20070504,000000,4.95163,4.97248,4.94408,4.95455,331544.24646256,0
+EAD.US,D,20070507,000000,4.95455,4.97528,4.94764,4.95455,594659.89048188,0
+EAD.US,D,20070508,000000,4.97248,4.97248,4.95455,4.96575,537167.15104733,0
+EAD.US,D,20070509,000000,4.97528,4.98164,4.95772,4.96977,478215.7971416,0
+EAD.US,D,20070510,000000,4.98164,5.01442,4.96192,5.01442,655698.03691787,0
+EAD.US,D,20070511,000000,4.99071,4.99071,4.94408,4.96977,591801.51979037,0
+EAD.US,D,20070514,000000,4.97866,4.98798,4.96977,4.97866,483837.29517321,0
+EAD.US,D,20070515,000000,4.98388,4.99071,4.96977,4.98798,496873.86266244,0
+EAD.US,D,20070516,000000,4.96977,4.99715,4.96192,4.97248,539237.89132739,0
+EAD.US,D,20070517,000000,4.97248,4.98388,4.95772,4.96192,493902.0560693,0
+EAD.US,D,20070518,000000,4.95772,4.98388,4.95455,4.95772,410952.58806525,0
+EAD.US,D,20070521,000000,4.96192,4.98388,4.96192,4.98388,488864.85994619,0
+EAD.US,D,20070522,000000,4.98388,5.01276,4.97248,4.99398,667531.75578965,0
+EAD.US,D,20070523,000000,4.98798,5.01276,4.96575,4.97866,729757.76874289,0
+EAD.US,D,20070524,000000,4.96575,4.99398,4.95455,4.97528,549312.28357363,0
+EAD.US,D,20070525,000000,4.98164,4.98798,4.95772,4.98164,434661.76165938,0
+EAD.US,D,20070529,000000,4.97866,5.03004,4.96977,5.00107,510493.66191015,0
+EAD.US,D,20070530,000000,5.00107,5.01276,4.97866,4.98388,301026.7784696,0
+EAD.US,D,20070531,000000,5.03004,5.03004,4.98798,5.01276,576291.83561525,0
+EAD.US,D,20070601,000000,5.01865,5.03696,5.01276,5.01276,412146.87548258,0
+EAD.US,D,20070604,000000,5.01865,5.03966,4.98388,5.00546,565323.86810603,0
+EAD.US,D,20070605,000000,4.99398,5.02285,4.99071,5.00546,446512.60293141,0
+EAD.US,D,20070606,000000,5.00911,5.01442,4.97528,4.97528,406200.05184625,0
+EAD.US,D,20070607,000000,4.97248,4.98388,4.85978,4.85978,896268.83055991,0
+EAD.US,D,20070608,000000,4.89071,4.89407,4.81941,4.81941,637911.07350969,0
+EAD.US,D,20070611,000000,4.85623,4.85978,4.79251,4.80848,610654.35261404,0
+EAD.US,D,20070612,000000,4.80848,4.82278,4.77999,4.77999,540130.39644035,0
+EAD.US,D,20070613,000000,4.77999,4.88671,4.77999,4.86353,420137.68564857,0
+EAD.US,D,20070614,000000,4.8339,4.8837,4.80848,4.84156,578051.16224079,0
+EAD.US,D,20070615,000000,4.84156,4.92783,4.84156,4.8653,437906.45650651,0
+EAD.US,D,20070618,000000,4.86894,4.89407,4.84399,4.84399,295392.43863781,0
+EAD.US,D,20070619,000000,4.84399,4.87678,4.80848,4.81249,538942.5299231,0
+EAD.US,D,20070620,000000,4.81249,4.85978,4.80848,4.82598,385475.52664543,0
+EAD.US,D,20070621,000000,4.81249,4.84399,4.78243,4.80848,429924.20754062,0
+EAD.US,D,20070622,000000,4.80848,4.82598,4.76271,4.76271,591092.01033008,0
+EAD.US,D,20070625,000000,4.77999,4.80297,4.7255,4.76271,663393.48567957,0
+EAD.US,D,20070626,000000,4.74765,4.77654,4.7255,4.7255,444426.88055114,0
+EAD.US,D,20070627,000000,4.7255,4.7255,4.48889,4.69131,971520.70950224,0
+EAD.US,D,20070628,000000,4.70207,4.79943,4.6986,4.7728,567692.11009041,0
+EAD.US,D,20070629,000000,4.7728,4.79943,4.75531,4.75823,336588.9336358,0
+EAD.US,D,20070702,000000,4.75823,4.82598,4.75823,4.79251,472875.7485641,0
+EAD.US,D,20070703,000000,4.79251,4.82598,4.7255,4.80848,330363.87099544,0
+EAD.US,D,20070705,000000,4.79251,4.85334,4.79251,4.82598,561460.62654996,0
+EAD.US,D,20070706,000000,4.82598,4.85623,4.80848,4.81249,418958.38033144,0
+EAD.US,D,20070709,000000,4.82598,4.85007,4.79632,4.79943,324724.18041358,0
+EAD.US,D,20070710,000000,4.80297,4.81941,4.76271,4.76271,476427.57646567,0
+EAD.US,D,20070711,000000,4.73549,4.78243,4.71848,4.71848,610065.77010551,0
+EAD.US,D,20070712,000000,4.69131,4.71848,4.68102,4.68102,563242.42632584,0
+EAD.US,D,20070713,000000,4.68102,4.73549,4.68102,4.68383,553184.08632982,0
+EAD.US,D,20070716,000000,4.68728,4.69131,4.62337,4.64094,637312.85965099,0
+EAD.US,D,20070717,000000,4.63355,4.64094,4.54947,4.54947,1161745.2255135,0
+EAD.US,D,20070718,000000,4.52283,4.52609,4.28651,4.38808,2183053.5943385,0
+EAD.US,D,20070719,000000,4.3605,4.44153,4.35322,4.41096,1523808.010119,0
+EAD.US,D,20070720,000000,4.3979,4.41096,4.37135,4.41096,737162.13670039,0
+EAD.US,D,20070723,000000,4.41096,4.45536,4.40473,4.44443,741903.97141923,0
+EAD.US,D,20070724,000000,4.42508,4.43488,4.38808,4.43144,1032854.2173425,0
+EAD.US,D,20070725,000000,4.3979,4.41723,4.32032,4.35322,716411.92789918,0
+EAD.US,D,20070726,000000,4.32032,4.33014,4.2353,4.32032,1256853.7379941,0
+EAD.US,D,20070727,000000,4.32032,4.3605,4.26968,4.3605,650944.43054888,0
+EAD.US,D,20070730,000000,4.34005,4.34725,4.28651,4.32333,457157.38513593,0
+EAD.US,D,20070731,000000,4.32032,4.38808,4.32032,4.34005,494200.62792364,0
+EAD.US,D,20070801,000000,4.3435,4.37135,4.26968,4.28651,512581.52459045,0
+EAD.US,D,20070802,000000,4.31303,4.44443,4.30632,4.42107,575692.55160654,0
+EAD.US,D,20070803,000000,4.39461,4.44835,4.3735,4.3735,503687.50781135,0
+EAD.US,D,20070806,000000,4.35724,4.4077,4.25267,4.3108,687682.68058216,0
+EAD.US,D,20070807,000000,4.29985,4.33733,4.28651,4.29985,480882.61098032,0
+EAD.US,D,20070808,000000,4.29296,4.38096,4.29296,4.33369,599397.44460064,0
+EAD.US,D,20070809,000000,4.28651,4.36396,4.26968,4.28651,465479.94180675,0
+EAD.US,D,20070810,000000,4.25949,4.32032,4.22213,4.30295,805900.01249816,0
+EAD.US,D,20070813,000000,4.30295,4.30632,4.18848,4.18848,804726.05793111,0
+EAD.US,D,20070814,000000,4.18146,4.18146,3.91169,3.94206,1546624.6786002,0
+EAD.US,D,20070815,000000,3.93898,3.93898,3.66211,3.66211,2730589.4288862,0
+EAD.US,D,20070816,000000,3.66508,3.82078,3.35811,3.76312,2773856.6641643,0
+EAD.US,D,20070817,000000,3.81694,4.07363,3.81694,3.93898,1254494.0572098,0
+EAD.US,D,20070820,000000,4.01626,4.10082,3.96562,4.05364,966485.65367917,0
+EAD.US,D,20070821,000000,4.05719,4.28651,4.05719,4.19829,1041153.2307129,0
+EAD.US,D,20070822,000000,4.19829,4.28651,4.19829,4.22549,720561.96965942,0
+EAD.US,D,20070823,000000,4.28959,4.31303,4.25267,4.25949,599691.73585491,0
+EAD.US,D,20070824,000000,4.30295,4.30295,4.26258,4.28651,631394.9300651,0
+EAD.US,D,20070827,000000,4.28651,4.28651,4.21912,4.25267,538942.5299231,0
+EAD.US,D,20070828,000000,4.16819,4.24576,4.16819,4.24576,924711.27767276,0
+EAD.US,D,20070829,000000,4.25267,4.30295,4.2353,4.25267,585769.08415282,0
+EAD.US,D,20070830,000000,4.2353,4.3108,4.22912,4.29296,356434.86567388,0
+EAD.US,D,20070831,000000,4.30632,4.38808,4.30632,4.3605,582511.54750552,0
+EAD.US,D,20070904,000000,4.38096,4.38808,4.3108,4.35724,621317.32736882,0
+EAD.US,D,20070905,000000,4.33369,4.65168,4.32678,4.65168,1017433.3556187,0
+EAD.US,D,20070906,000000,4.46564,4.46564,4.39116,4.43741,621915.5412275,0
+EAD.US,D,20070907,000000,4.38388,4.44153,4.38388,4.39461,328881.71322392,0
+EAD.US,D,20070910,000000,4.39461,4.45536,4.39461,4.45536,381611.21493933,0
+EAD.US,D,20070911,000000,4.45536,4.46901,4.42806,4.43488,387539.84602539,0
+EAD.US,D,20070912,000000,4.46564,4.46901,4.42508,4.42508,482949.0706603,0
+EAD.US,D,20070913,000000,4.3735,4.41096,4.36396,4.36396,323374.72124399,0
+EAD.US,D,20070914,000000,4.3779,4.38808,4.34725,4.34725,389334.48760144,0
+EAD.US,D,20070917,000000,4.33733,4.34725,4.24923,4.26968,578878.38820279,0
+EAD.US,D,20070918,000000,4.26633,4.38096,4.26633,4.3435,769981.49737678,0
+EAD.US,D,20070919,000000,4.35724,4.42107,4.35724,4.38808,552876.95327538,0
+EAD.US,D,20070920,000000,4.37135,4.40107,4.34005,4.34005,391388.10548124,0
+EAD.US,D,20070921,000000,4.3735,4.38388,4.35042,4.3605,263107.08281916,0
+EAD.US,D,20070924,000000,4.3605,4.4077,4.3605,4.36396,335988.57947709,0
+EAD.US,D,20070925,000000,4.3779,4.40473,4.3779,4.3779,309816.99069719,0
+EAD.US,D,20070926,000000,4.3979,4.4077,4.36396,4.36396,375331.57464818,0
+EAD.US,D,20070927,000000,4.36742,4.39116,4.35724,4.35724,462517.76656374,0
+EAD.US,D,20070928,000000,4.36396,4.38388,4.3435,4.3435,405031.44802928,0
+EAD.US,D,20071001,000000,4.36396,4.39461,4.35724,4.3735,470441.15727876,0
+EAD.US,D,20071002,000000,4.3735,4.44443,4.3735,4.42107,475540.42210277,0
+EAD.US,D,20071003,000000,4.4077,4.48889,4.39116,4.47592,611683.836929,0
+EAD.US,D,20071004,000000,4.48889,4.48889,4.43741,4.43741,322064.85762498,0
+EAD.US,D,20071005,000000,4.43741,4.48581,4.43741,4.45928,271705.73819399,0
+EAD.US,D,20071008,000000,4.45235,4.47592,4.44835,4.45928,278808.32384708,0
+EAD.US,D,20071009,000000,4.46901,4.50526,4.46181,4.46901,380138.68851796,0
+EAD.US,D,20071010,000000,4.49536,4.502,4.46181,4.46181,380724.06057646,0
+EAD.US,D,20071011,000000,4.42508,4.44153,4.35322,4.35322,423996.64660458,0
+EAD.US,D,20071012,000000,4.3779,4.41443,4.3779,4.38808,357330.58123687,0
+EAD.US,D,20071015,000000,4.3779,4.39461,4.35724,4.35724,512879.02629477,0
+EAD.US,D,20071016,000000,4.35042,4.35322,4.30632,4.31649,695390.97114403,0
+EAD.US,D,20071017,000000,4.32032,4.35322,4.2795,4.2795,512879.02629477,0
+EAD.US,D,20071018,000000,4.25575,4.30295,4.22912,4.25575,593465.60306454,0
+EAD.US,D,20071019,000000,4.2422,4.26633,4.21912,4.21912,367998.90674175,0
+EAD.US,D,20071022,000000,4.21521,4.21912,4.13072,4.16819,1084112.2627866,0
+EAD.US,D,20071023,000000,4.16819,4.1951,4.16157,4.17148,568571.77340318,0
+EAD.US,D,20071024,000000,4.16819,4.1951,4.15493,4.15493,475843.27455717,0
+EAD.US,D,20071025,000000,4.15794,4.20202,4.15493,4.19194,502499.64129412,0
+EAD.US,D,20071026,000000,4.20202,4.20866,4.16157,4.16157,365917.46496153,0
+EAD.US,D,20071029,000000,4.18501,4.21912,4.16819,4.16819,483245.50221462,0
+EAD.US,D,20071030,000000,4.15794,4.1951,4.14457,4.14457,456872.72523181,0
+EAD.US,D,20071031,000000,4.13072,4.21912,4.13072,4.18146,464287.79468943,0
+EAD.US,D,20071101,000000,4.17148,4.19194,4.13792,4.14792,480577.61822589,0
+EAD.US,D,20071102,000000,4.18501,4.18501,4.14457,4.15493,562058.84040864,0
+EAD.US,D,20071105,000000,4.07699,4.16521,4.07699,4.09035,559123.41891605,0
+EAD.US,D,20071106,000000,4.16157,4.16157,4.0598,4.0841,591988.79604312,0
+EAD.US,D,20071107,000000,4.0028,4.094,3.98598,3.99299,646007.82852722,0
+EAD.US,D,20071108,000000,3.98262,4.04981,3.92187,3.9316,844421.13245733,0
+EAD.US,D,20071109,000000,4.01309,4.01309,3.87469,3.91851,710284.24891025,0
+EAD.US,D,20071112,000000,3.9316,3.94917,3.87104,3.87805,625620.40058128,0
+EAD.US,D,20071113,000000,3.80704,3.87469,3.80704,3.82078,514683.29922097,0
+EAD.US,D,20071114,000000,3.80367,3.88114,3.79985,3.79985,820721.5902133,0
+EAD.US,D,20071115,000000,3.80704,3.81021,3.6992,3.75993,1269082.3422216,0
+EAD.US,D,20071116,000000,3.67882,3.78338,3.66211,3.73611,914152.1074695,0
+EAD.US,D,20071119,000000,3.71639,3.75312,3.67556,3.71929,879973.65627339,0
+EAD.US,D,20071120,000000,3.71256,3.7563,3.71256,3.74621,677917.56169042,0
+EAD.US,D,20071121,000000,3.71256,3.74621,3.68583,3.72275,696792.86766439,0
+EAD.US,D,20071123,000000,3.74621,3.7563,3.71929,3.72601,286215.90225459,0
+EAD.US,D,20071126,000000,3.70631,3.75993,3.70631,3.75993,641578.47761291,0
+EAD.US,D,20071127,000000,3.76312,3.80704,3.74621,3.80704,964121.69229485,0
+EAD.US,D,20071128,000000,3.87469,3.87469,3.80704,3.83441,819377.48179379,0
+EAD.US,D,20071129,000000,3.87469,3.94206,3.82413,3.84123,766802.08168062,0
+EAD.US,D,20071130,000000,3.91496,3.94917,3.87805,3.91169,692185.87184752,0
+EAD.US,D,20071203,000000,3.94917,3.98262,3.91851,3.95542,704189.74457177,0
+EAD.US,D,20071204,000000,3.85768,4.02645,3.85123,3.85123,725023.42507418,0
+EAD.US,D,20071205,000000,3.85432,3.94206,3.85432,3.92187,895816.15710335,0
+EAD.US,D,20071206,000000,3.85432,4.00982,3.85432,3.92515,745264.24246799,0
+EAD.US,D,20071207,000000,3.92187,3.95542,3.91496,3.92187,949834.11943745,0
+EAD.US,D,20071210,000000,3.92515,3.96291,3.91496,3.92515,704565.36722721,0
+EAD.US,D,20071211,000000,3.90506,3.96562,3.85432,3.89805,776872.19332679,0
+EAD.US,D,20071212,000000,3.96291,3.96562,3.91169,3.91851,708123.61602887,0
+EAD.US,D,20071213,000000,3.88114,3.88114,3.79704,3.80704,1254194.4152056,0
+EAD.US,D,20071214,000000,3.81423,3.86451,3.80704,3.82078,1034408.0751652,0
+EAD.US,D,20071217,000000,3.80704,3.88114,3.78004,3.78004,903351.08336272,0
+EAD.US,D,20071218,000000,3.84757,3.84757,3.7563,3.76312,869611.39367297,0
+EAD.US,D,20071219,000000,3.73611,3.80704,3.73611,3.78338,1283473.7196304,0
+EAD.US,D,20071220,000000,3.7734,3.80367,3.74283,3.74283,969156.74811793,0
+EAD.US,D,20071221,000000,3.71639,3.78338,3.71639,3.75312,1110991.2207268,0
+EAD.US,D,20071224,000000,3.78338,3.79704,3.75312,3.79704,943979.32870247,0
+EAD.US,D,20071226,000000,3.72601,3.84404,3.69229,3.80704,1574145.7265498,0
+EAD.US,D,20071227,000000,3.74621,3.84404,3.74621,3.79011,1374292.0006988,0
+EAD.US,D,20071228,000000,3.76658,3.84123,3.76312,3.76658,1509287.1445583,0
+EAD.US,D,20071231,000000,3.75312,3.80704,3.75312,3.80704,1735694.5027447,0
+EAD.US,D,20080102,000000,3.82413,3.88114,3.81694,3.88114,639064.69522643,0
+EAD.US,D,20080103,000000,3.88114,3.98598,3.88114,3.98598,843468.69894348,0
+EAD.US,D,20080104,000000,4.01981,4.01981,3.90842,3.92515,676226.72466587,0
+EAD.US,D,20080107,000000,3.86451,3.96562,3.85432,3.8915,701383.81123103,0
+EAD.US,D,20080108,000000,3.83732,3.91851,3.83441,3.87469,897821.61823246,0
+EAD.US,D,20080109,000000,3.82413,3.92187,3.82413,3.92187,410954.72836528,0
+EAD.US,D,20080110,000000,3.89805,3.91851,3.85123,3.88806,756425.90713001,0
+EAD.US,D,20080111,000000,3.89805,3.91169,3.88806,3.89497,374526.82183649,0
+EAD.US,D,20080114,000000,3.8915,3.89497,3.86104,3.8848,665114.28690456,0
+EAD.US,D,20080115,000000,3.77685,3.8915,3.69229,3.8676,596173.08260384,0
+EAD.US,D,20080116,000000,3.84757,3.87469,3.84757,3.87469,403289.243804,0
+EAD.US,D,20080117,000000,3.85768,3.86451,3.75993,3.79396,524740.56906694,0
+EAD.US,D,20080118,000000,3.78338,3.80704,3.68228,3.73937,851590.06741138,0
+EAD.US,D,20080122,000000,3.51661,3.70631,3.43242,3.70631,1137558.7650124,0
+EAD.US,D,20080123,000000,3.54717,3.90506,3.54717,3.75312,608525.82423314,0
+EAD.US,D,20080124,000000,3.76312,3.84123,3.74621,3.84123,934419.67861369,0
+EAD.US,D,20080125,000000,3.79704,3.93898,3.79704,3.83049,1085981.8148637,0
+EAD.US,D,20080128,000000,3.81021,3.85768,3.81021,3.84757,495298.60183959,0
+EAD.US,D,20080129,000000,3.86451,3.89805,3.85432,3.89805,433768.18639641,0
+EAD.US,D,20080130,000000,3.89805,3.94917,3.87469,3.92515,597740.85237659,0
+EAD.US,D,20080131,000000,3.87469,3.96562,3.87469,3.95879,1027144.9670097,0
+EAD.US,D,20080201,000000,3.97908,3.97908,3.93898,3.94543,810769.19506883,0
+EAD.US,D,20080204,000000,3.98897,3.98897,3.94917,3.97908,823768.30730752,0
+EAD.US,D,20080205,000000,3.98897,3.98897,3.93525,3.96291,790533.7284251,0
+EAD.US,D,20080206,000000,3.94206,3.98262,3.88114,3.92515,957008.40514159,0
+EAD.US,D,20080207,000000,3.94206,3.94917,3.90151,3.91851,443981.69814468,0
+EAD.US,D,20080208,000000,3.9316,3.95217,3.91169,3.95217,653400.42483453,0
+EAD.US,D,20080211,000000,3.92515,3.92515,3.86451,3.8676,451014.72404676,0
+EAD.US,D,20080212,000000,3.89805,3.9288,3.72275,3.86104,729676.43734172,0
+EAD.US,D,20080213,000000,3.83049,3.88114,3.76312,3.78338,522014.89697738,0
+EAD.US,D,20080214,000000,3.72956,3.78338,3.58754,3.64519,1152770.9474832,0
+EAD.US,D,20080215,000000,3.51361,3.73611,3.51361,3.73611,666047.4577181,0
+EAD.US,D,20080219,000000,3.81021,3.81423,3.68583,3.7092,406096.24729473,0
+EAD.US,D,20080220,000000,3.68228,3.7092,3.66211,3.70238,465371.85665517,0
+EAD.US,D,20080221,000000,3.65173,3.73611,3.61146,3.73611,632618.11153285,0
+EAD.US,D,20080222,000000,3.69602,3.76658,3.66508,3.71256,577428.33493174,0
+EAD.US,D,20080225,000000,3.74283,3.81021,3.71929,3.81021,637778.37490776,0
+EAD.US,D,20080226,000000,3.79704,3.86104,3.78684,3.86104,469686.70151781,0
+EAD.US,D,20080227,000000,3.86451,3.87469,3.84123,3.85768,327403.83605247,0
+EAD.US,D,20080228,000000,3.73611,3.87469,3.73611,3.85123,265777.10710793,0
+EAD.US,D,20080229,000000,3.79011,3.86451,3.72956,3.78338,610417.84946061,0
+EAD.US,D,20080303,000000,3.84757,3.84757,3.73937,3.76658,349029.42756638,0
+EAD.US,D,20080304,000000,3.72956,3.78004,3.69602,3.76658,607980.04772522,0
+EAD.US,D,20080305,000000,3.71639,3.78684,3.71639,3.76312,324132.38745498,0
+EAD.US,D,20080306,000000,3.78338,3.79985,3.71256,3.76312,711387.57357624,0
+EAD.US,D,20080307,000000,3.76658,3.76658,3.69602,3.70631,239695.41092935,0
+EAD.US,D,20080310,000000,3.69602,3.70631,3.59136,3.59136,583264.93311648,0
+EAD.US,D,20080311,000000,3.59772,3.68228,3.59772,3.67201,500718.91166825,0
+EAD.US,D,20080312,000000,3.6281,3.66508,3.59452,3.6281,420968.12206062,0
+EAD.US,D,20080313,000000,3.56043,3.59136,3.52697,3.57763,405538.69913665,0
+EAD.US,D,20080314,000000,3.59136,3.60454,3.48969,3.49998,478375.24949392,0
+EAD.US,D,20080317,000000,3.39532,3.43943,3.34784,3.35505,1156285.3201342,0
+EAD.US,D,20080318,000000,3.36551,3.45597,3.34158,3.43579,729448.49538841,0
+EAD.US,D,20080319,000000,3.43943,3.44961,3.41587,3.43242,525610.60102957,0
+EAD.US,D,20080320,000000,3.40887,3.49998,3.40887,3.49998,514467.12891782,0
+EAD.US,D,20080324,000000,3.43943,3.56043,3.43943,3.54371,811290.35812641,0
+EAD.US,D,20080325,000000,3.56043,3.57437,3.51361,3.5337,452440.16386746,0
+EAD.US,D,20080326,000000,3.52045,3.61146,3.52045,3.61146,666937.82253102,0
+EAD.US,D,20080327,000000,3.65518,3.67556,3.54371,3.59452,454810.54615187,0
+EAD.US,D,20080328,000000,3.60819,3.62184,3.52697,3.52697,469628.91341696,0
+EAD.US,D,20080331,000000,3.54371,3.5679,3.54035,3.55774,275250.07504542,0
+EAD.US,D,20080401,000000,3.61146,3.62184,3.58071,3.60454,588446.59949166,0
+EAD.US,D,20080402,000000,3.61473,3.66211,3.59452,3.66211,449868.59338013,0
+EAD.US,D,20080403,000000,3.6281,3.66211,3.6281,3.65518,427835.27471031,0
+EAD.US,D,20080404,000000,3.6281,3.69229,3.61473,3.66211,390508.44216848,0
+EAD.US,D,20080407,000000,3.64183,3.72956,3.64183,3.72956,685925.49425666,0
+EAD.US,D,20080408,000000,3.72956,3.76312,3.72956,3.75312,475540.42210277,0
+EAD.US,D,20080409,000000,3.74621,3.77004,3.71639,3.72601,464287.79468943,0
+EAD.US,D,20080410,000000,3.7563,3.7563,3.70631,3.73937,440868.63174949,0
+EAD.US,D,20080411,000000,3.70238,3.72956,3.67882,3.68893,629901.00064341,0
+EAD.US,D,20080414,000000,3.70238,3.72956,3.69602,3.71256,285178.92688956,0
+EAD.US,D,20080415,000000,3.68228,3.71256,3.66508,3.69602,339040.64732139,0
+EAD.US,D,20080416,000000,3.69602,3.71639,3.68893,3.71639,412478.62198738,0
+EAD.US,D,20080417,000000,3.6992,3.75993,3.6992,3.75993,550122.38713538,0
+EAD.US,D,20080418,000000,3.76312,3.79704,3.7563,3.78684,421077.27736221,0
+EAD.US,D,20080421,000000,3.79704,3.83049,3.78684,3.83049,354890.63920147,0
+EAD.US,D,20080422,000000,3.82731,3.85768,3.80704,3.83049,272049.25634896,0
+EAD.US,D,20080423,000000,3.81021,3.86451,3.81021,3.86451,461733.34660236,0
+EAD.US,D,20080424,000000,3.81694,3.86451,3.81694,3.86451,524046.04170687,0
+EAD.US,D,20080425,000000,3.87805,3.8915,3.84757,3.8915,451062.88079747,0
+EAD.US,D,20080428,000000,3.91169,3.91496,3.89497,3.90506,314280.58641199,0
+EAD.US,D,20080429,000000,3.87469,3.9288,3.87469,3.90842,476414.73466546,0
+EAD.US,D,20080430,000000,3.94543,3.95217,3.90842,3.95217,332504.17102651,0
+EAD.US,D,20080501,000000,3.96562,3.97908,3.9316,3.94206,514408.27066696,0
+EAD.US,D,20080502,000000,3.96562,3.98598,3.96562,3.98598,382418.10805104,0
+EAD.US,D,20080505,000000,3.99964,4.02299,3.95879,3.97597,449308.904922,0
+EAD.US,D,20080506,000000,3.99964,4.00626,3.96562,3.96907,517747.13871544,0
+EAD.US,D,20080507,000000,3.96562,3.98897,3.9316,3.95879,445726.04267001,0
+EAD.US,D,20080508,000000,3.95217,3.98598,3.95217,3.95217,312096.41023028,0
+EAD.US,D,20080509,000000,3.91851,3.99964,3.91851,3.97251,344030.75684383,0
+EAD.US,D,20080512,000000,3.9316,3.97597,3.9316,3.95542,274082.5413785,0
+EAD.US,D,20080513,000000,3.94206,3.95217,3.91496,3.93898,318627.53577507,0
+EAD.US,D,20080514,000000,4.0028,4.0028,3.91851,3.95879,391484.41898265,0
+EAD.US,D,20080515,000000,3.93525,3.95217,3.91496,3.94543,479750.39226388,0
+EAD.US,D,20080516,000000,3.92515,3.96907,3.92515,3.95542,290250.36781318,0
+EAD.US,D,20080519,000000,3.92515,3.96291,3.92515,3.93898,363505.34682653,0
+EAD.US,D,20080520,000000,3.91496,3.94206,3.90151,3.9316,351626.68165409,0
+EAD.US,D,20080521,000000,3.94206,3.94543,3.91851,3.93525,339334.93857566,0
+EAD.US,D,20080522,000000,3.9316,3.93898,3.91496,3.93898,365861.81716072,0
+EAD.US,D,20080523,000000,3.89497,3.91496,3.86451,3.88114,537070.83754593,0
+EAD.US,D,20080527,000000,3.9288,3.94917,3.91169,3.94543,486959.99291854,0
+EAD.US,D,20080528,000000,3.98262,3.98262,3.93525,3.96291,444392.63575065,0
+EAD.US,D,20080529,000000,3.91496,3.96907,3.91496,3.93898,387768.85812871,0
+EAD.US,D,20080530,000000,3.98262,3.98897,3.93525,3.93525,379870.08086405,0
+EAD.US,D,20080602,000000,3.98262,3.98262,3.9316,3.96907,471988.59420122,0
+EAD.US,D,20080603,000000,3.99636,3.99636,3.95879,3.99299,419276.21488605,0
+EAD.US,D,20080604,000000,3.96907,4.01309,3.96562,3.99299,380925.24877938,0
+EAD.US,D,20080605,000000,3.97251,3.99299,3.96907,3.98598,321108.14351109,0
+EAD.US,D,20080606,000000,3.96562,3.98897,3.94543,3.97251,531806.76961952,0
+EAD.US,D,20080609,000000,3.99299,3.99299,3.94206,3.94917,370670.00118052,0
+EAD.US,D,20080610,000000,3.98598,3.98598,3.8915,3.90151,449171.92572001,0
+EAD.US,D,20080611,000000,3.92515,3.92515,3.78338,3.81021,568732.29590551,0
+EAD.US,D,20080612,000000,3.78004,3.79704,3.72956,3.73611,712696.36704525,0
+EAD.US,D,20080613,000000,3.76658,3.79396,3.73611,3.78338,430068.67779273,0
+EAD.US,D,20080616,000000,3.80704,3.81021,3.76312,3.81021,340792.48289683,0
+EAD.US,D,20080617,000000,3.78338,3.81021,3.76658,3.78004,363208.91527221,0
+EAD.US,D,20080618,000000,3.79396,3.79704,3.75312,3.78004,397308.1753672,0
+EAD.US,D,20080619,000000,3.75003,3.78338,3.73275,3.73275,464284.58423939,0
+EAD.US,D,20080620,000000,3.75993,3.75993,3.68893,3.72956,606788.97075793,0
+EAD.US,D,20080623,000000,3.71639,3.74283,3.69602,3.7092,375210.64769642,0
+EAD.US,D,20080624,000000,3.71256,3.71256,3.64865,3.68893,443801.91294208,0
+EAD.US,D,20080625,000000,3.65173,3.7092,3.65173,3.68583,369610.55266514,0
+EAD.US,D,20080626,000000,3.72275,3.72275,3.59772,3.61146,466765.19197541,0
+EAD.US,D,20080627,000000,3.61146,3.6281,3.56043,3.56043,486959.99291854,0
+EAD.US,D,20080630,000000,3.56043,3.60118,3.49623,3.51661,686560.09321586,0
+EAD.US,D,20080701,000000,3.50361,3.54035,3.49623,3.53707,488937.63014724,0
+EAD.US,D,20080702,000000,3.5239,3.5337,3.49371,3.51661,450494.63113923,0
+EAD.US,D,20080703,000000,3.52697,3.52697,3.47597,3.48969,283114.60750959,0
+EAD.US,D,20080707,000000,3.47597,3.51016,3.40887,3.43242,611086.69322031,0
+EAD.US,D,20080708,000000,3.41895,3.43242,3.35811,3.43242,648678.922966,0
+EAD.US,D,20080709,000000,3.46614,3.47597,3.42231,3.46287,561797.72380485,0
+EAD.US,D,20080710,000000,3.43579,3.48344,3.42559,3.46287,347056.07093774,0
+EAD.US,D,20080711,000000,3.36813,3.43943,3.36551,3.37187,578324.05049476,0
+EAD.US,D,20080714,000000,3.36551,3.38841,3.27401,3.30123,590807.35042594,0
+EAD.US,D,20080715,000000,3.22357,3.28413,3.15573,3.22637,1067600.9181969,0
+EAD.US,D,20080716,000000,3.2402,3.35505,3.17601,3.35505,864699.40510167,0
+EAD.US,D,20080717,000000,3.37485,3.39532,3.32384,3.39532,845994.25298015,0
+EAD.US,D,20080718,000000,3.42559,3.42559,3.37485,3.41185,456277.72182317,0
+EAD.US,D,20080721,000000,3.36813,3.51361,3.36813,3.44961,508580.23368236,0
+EAD.US,D,20080722,000000,3.42952,3.48661,3.38569,3.48661,733449.78629649,0
+EAD.US,D,20080723,000000,3.47962,3.50361,3.46287,3.48969,341140.28165186,0
+EAD.US,D,20080724,000000,3.45952,3.5067,3.42559,3.44269,419742.80029283,0
+EAD.US,D,20080725,000000,3.45261,3.47326,3.40887,3.45597,393078.94250579,0
+EAD.US,D,20080728,000000,3.41587,3.47326,3.40887,3.42559,378444.64104336,0
+EAD.US,D,20080729,000000,3.45597,3.45597,3.41185,3.42559,614680.25697248,0
+EAD.US,D,20080730,000000,3.46287,3.46287,3.40887,3.42952,403277.47215384,0
+EAD.US,D,20080731,000000,3.44961,3.44961,3.3786,3.42952,295573.29399044,0
+EAD.US,D,20080801,000000,3.43943,3.43943,3.38569,3.43943,378919.78765027,0
+EAD.US,D,20080804,000000,3.45261,3.45261,3.39204,3.43579,299649.49539961,0
+EAD.US,D,20080805,000000,3.45597,3.4696,3.42231,3.43943,567541.21893823,0
+EAD.US,D,20080806,000000,3.45597,3.45597,3.40224,3.41895,345695.910268,0
+EAD.US,D,20080807,000000,3.5067,3.5067,3.37187,3.40551,557732.22389584,0
+EAD.US,D,20080808,000000,3.36551,3.43943,3.36551,3.43943,400392.34771196,0
+EAD.US,D,20080811,000000,3.43242,3.43242,3.39204,3.41895,341406.74900574,0
+EAD.US,D,20080812,000000,3.43943,3.43943,3.37485,3.40551,288412.9202365,0
+EAD.US,D,20080813,000000,3.37187,3.40887,3.37187,3.38186,207926.9375682,0
+EAD.US,D,20080814,000000,3.37187,3.40224,3.36813,3.38186,395357.29188887,0
+EAD.US,D,20080815,000000,3.35505,3.38841,3.35505,3.3786,206842.87560245,0
+EAD.US,D,20080818,000000,3.35811,3.39869,3.35505,3.3786,298076.37487678,0
+EAD.US,D,20080819,000000,3.36551,3.37187,3.34158,3.37187,335043.63701336,0
+EAD.US,D,20080820,000000,3.38186,3.38569,3.34784,3.35811,346790.67373389,0
+EAD.US,D,20080821,000000,3.35811,3.38186,3.33795,3.3614,381473.16558732,0
+EAD.US,D,20080822,000000,3.35178,3.39869,3.33112,3.3786,443522.60378802,0
+EAD.US,D,20080825,000000,3.36551,3.37187,3.34784,3.36551,475319.97119957,0
+EAD.US,D,20080826,000000,3.34158,3.36813,3.34158,3.3614,466630.35307344,0
+EAD.US,D,20080827,000000,3.35811,3.36551,3.34158,3.35178,453743.60658638,0
+EAD.US,D,20080828,000000,3.34158,3.36551,3.34158,3.35811,551490.03885522,0
+EAD.US,D,20080829,000000,3.34158,3.36813,3.33795,3.3614,454733.49535075,0
+EAD.US,D,20080902,000000,3.38186,3.40224,3.36551,3.38569,466131.6631662,0
+EAD.US,D,20080903,000000,3.37485,3.41185,3.37187,3.38569,877589.36203877,0
+EAD.US,D,20080904,000000,3.38186,3.40551,3.35811,3.37187,419727.81819262,0
+EAD.US,D,20080905,000000,3.36551,3.39204,3.33449,3.35811,467712.27473914,0
+EAD.US,D,20080908,000000,3.41587,3.41895,3.36813,3.39204,374992.33709324,0
+EAD.US,D,20080909,000000,3.40887,3.40887,3.35811,3.3786,475277.16519896,0
+EAD.US,D,20080910,000000,3.40887,3.40887,3.35178,3.38186,386313.4541076,0
+EAD.US,D,20080911,000000,3.38841,3.38841,3.31131,3.33112,491253.43478087,0
+EAD.US,D,20080912,000000,3.30123,3.30403,3.22357,3.25347,472830.80226344,0
+EAD.US,D,20080915,000000,3.12553,3.1932,3.0478,3.08883,1332624.6396939,0
+EAD.US,D,20080916,000000,3.04097,3.04097,2.82194,2.88903,1814635.1887906,0
+EAD.US,D,20080917,000000,2.81493,2.86885,2.43386,2.49394,2225142.5944495,0
+EAD.US,D,20080918,000000,2.36603,2.51479,2.26108,2.4503,2335080.1756951,0
+EAD.US,D,20080919,000000,2.70046,2.99043,2.70046,2.93633,2566319.2612017,0
+EAD.US,D,20080922,000000,3.00369,3.0136,2.73344,2.79774,1055783.2515753,0
+EAD.US,D,20080923,000000,2.82848,2.90296,2.663,2.77438,990122.05707226,0
+EAD.US,D,20080924,000000,2.74428,2.77774,2.68607,2.77774,616464.19704838,0
+EAD.US,D,20080925,000000,2.76765,2.83849,2.73027,2.83849,568170.46714735,0
+EAD.US,D,20080926,000000,2.79774,2.86885,2.68344,2.86885,731475.35951783,0
+EAD.US,D,20080929,000000,2.73344,2.73344,2.23082,2.29182,1541832.5468306,0
+EAD.US,D,20080930,000000,2.31192,2.51479,2.31192,2.51479,1533370.8706578,0
+EAD.US,D,20081001,000000,2.5417,2.5417,2.43386,2.53133,539471.18403076,0
+EAD.US,D,20081002,000000,2.47743,2.56525,2.40022,2.4164,688911.21279999,0
+EAD.US,D,20081003,000000,2.49096,2.49759,2.4164,2.44377,778642.2214525,0
+EAD.US,D,20081006,000000,2.40658,2.40658,2.11298,2.21735,1393043.1692709,0
+EAD.US,D,20081007,000000,2.16325,2.22763,2.01496,2.13961,1489416.5990699,0
+EAD.US,D,20081008,000000,2.0285,2.05224,1.77208,1.95058,2798842.526727,0
+EAD.US,D,20081009,000000,1.78892,2.12279,1.60332,1.69444,2364686.9460249,0
+EAD.US,D,20081010,000000,1.52241,1.6879,1.10733,1.5866,2486014.1338861,0
+EAD.US,D,20081013,000000,1.61631,1.95448,1.55987,1.88002,2012647.1864647,0
+EAD.US,D,20081014,000000,1.95058,2.16325,1.87339,1.94393,1378345.7289575,0
+EAD.US,D,20081015,000000,1.9574,1.9574,1.70397,1.76229,1605082.6933488,0
+EAD.US,D,20081016,000000,1.83592,1.83592,1.70126,1.81909,553597.16423582,0
+EAD.US,D,20081017,000000,1.84283,1.94393,1.74125,1.94393,784108.54773184,0
+EAD.US,D,20081020,000000,1.9574,2.06897,1.9574,2.05549,918853.27648774,0
+EAD.US,D,20081021,000000,2.00468,2.07233,2.00468,2.04523,491119.66602892,0
+EAD.US,D,20081022,000000,2.02533,2.06232,1.93403,1.94393,501904.63788547,0
+EAD.US,D,20081023,000000,1.98785,2.17334,1.87339,1.97785,673633.75117823,0
+EAD.US,D,20081024,000000,1.82237,1.92729,1.78536,1.90385,727951.35551667,0
+EAD.US,D,20081027,000000,1.91375,1.94075,1.82237,1.87609,459336.21056756,0
+EAD.US,D,20081028,000000,1.89657,1.94393,1.87339,1.92393,583208.21516563,0
+EAD.US,D,20081029,000000,1.97785,1.98785,1.91375,1.97785,619582.61419365,0
+EAD.US,D,20081030,000000,1.95448,2.02533,1.95448,2.02139,407873.76647055,0
+EAD.US,D,20081031,000000,2.02139,2.12279,1.99457,2.10905,563328.03832707,0
+EAD.US,D,20081103,000000,2.13961,2.15325,2.10905,2.13625,838158.61456642,0
+EAD.US,D,20081104,000000,2.22071,2.22071,2.13961,2.20717,971267.08394858,0
+EAD.US,D,20081105,000000,2.20437,2.20437,2.10905,2.1568,696198.93440576,0
+EAD.US,D,20081106,000000,2.15988,2.15988,2.07552,2.14354,643574.30739189,0
+EAD.US,D,20081107,000000,2.08568,2.13961,2.07941,2.13961,387609.4057764,0
+EAD.US,D,20081110,000000,2.10905,2.18353,2.07233,2.14661,462249.15890985,0
+EAD.US,D,20081111,000000,2.06232,2.12279,1.96776,2.09252,395540.28754153,0
+EAD.US,D,20081112,000000,2.08924,2.08924,1.94393,2.07941,425094.6205205,0
+EAD.US,D,20081113,000000,1.99822,2.01823,1.81563,1.98458,607744.6147218,0
+EAD.US,D,20081114,000000,1.97785,1.97785,1.84283,1.95448,459397.20911845,0
+EAD.US,D,20081117,000000,1.88637,1.90012,1.74845,1.74845,635063.40431835,0
+EAD.US,D,20081118,000000,1.71406,1.76229,1.60632,1.68416,987907.91669012,0
+EAD.US,D,20081119,000000,1.58951,1.65724,1.4611,1.50166,923901.17411103,0
+EAD.US,D,20081120,000000,1.387,1.4852,1.31953,1.41064,1609115.0186073,0
+EAD.US,D,20081121,000000,1.3671,1.51576,1.26534,1.34972,1642078.8495358,0
+EAD.US,D,20081124,000000,1.46473,1.4781,1.3671,1.44466,1368522.821965,0
+EAD.US,D,20081125,000000,1.53576,1.53576,1.40372,1.5054,1256484.5362387,0
+EAD.US,D,20081126,000000,1.4781,1.60332,1.4781,1.56239,1032125.445182,0
+EAD.US,D,20081128,000000,1.52912,1.67733,1.52912,1.59613,559889.64632716,0
+EAD.US,D,20081201,000000,1.58951,1.58951,1.51857,1.53576,841380.83626319,0
+EAD.US,D,20081202,000000,1.51857,1.5866,1.51857,1.53893,718627.13843133,0
+EAD.US,D,20081203,000000,1.51857,1.5696,1.4611,1.55211,680451.67692719,0
+EAD.US,D,20081204,000000,1.49551,1.61997,1.49551,1.55211,710485.43711316,0
+EAD.US,D,20081205,000000,1.4852,1.53576,1.4852,1.49849,480418.16587358,0
+EAD.US,D,20081208,000000,1.50166,1.5866,1.50166,1.55987,1097514.821581,0
+EAD.US,D,20081209,000000,1.5696,1.5696,1.49551,1.56239,525019.87822101,0
+EAD.US,D,20081210,000000,1.49128,1.56604,1.49128,1.55211,685344.40279821,0
+EAD.US,D,20081211,000000,1.52912,1.54558,1.42091,1.44466,614942.44372628,0
+EAD.US,D,20081212,000000,1.38392,1.43122,1.34972,1.40093,709476.28564849,0
+EAD.US,D,20081215,000000,1.4852,1.4852,1.35345,1.35345,830621.54800701,0
+EAD.US,D,20081216,000000,1.3671,1.42419,1.35345,1.40093,1281207.1418977,0
+EAD.US,D,20081217,000000,1.41754,1.4852,1.39737,1.4682,955666.43702212,0
+EAD.US,D,20081218,000000,1.42091,1.57304,1.42091,1.5696,1136213.5864429,0
+EAD.US,D,20081219,000000,1.5866,1.66744,1.58276,1.64043,1181876.8876058,0
+EAD.US,D,20081222,000000,1.62352,1.70126,1.62352,1.68416,1110350.2008675,0
+EAD.US,D,20081223,000000,1.77856,1.77856,1.69126,1.74519,1103060.3389616,0
+EAD.US,D,20081224,000000,1.72471,1.80199,1.72471,1.77208,428759.88432372,0
+EAD.US,D,20081226,000000,1.78892,1.83592,1.75518,1.77208,792725.39565692,0
+EAD.US,D,20081229,000000,1.77208,1.84965,1.75518,1.77554,945032.35631775,0
+EAD.US,D,20081230,000000,1.76229,1.83592,1.76229,1.80582,934779.24901891,0
+EAD.US,D,20081231,000000,1.83291,1.88637,1.80582,1.86012,1450521.9967554,0
+EAD.US,D,20090102,000000,1.88965,2.03514,1.85608,2.03514,1242571.5158866,0
+EAD.US,D,20090105,000000,2.05841,2.09569,2.00159,2.08242,1862703.1170384,0
+EAD.US,D,20090106,000000,2.06232,2.18026,2.06232,2.13961,1356836.7837954,0
+EAD.US,D,20090107,000000,2.17727,2.17727,2.09569,2.11934,1373428.3896361,0
+EAD.US,D,20090108,000000,2.13625,2.21043,2.09941,2.17035,1180102.5788799,0
+EAD.US,D,20090109,000000,2.18708,2.19708,2.12951,2.15325,1208953.8232987,0
+EAD.US,D,20090112,000000,2.19399,2.19399,2.17035,2.17727,1014134.0831208,0
+EAD.US,D,20090113,000000,2.19708,2.21043,2.14998,2.20437,816299.73034911,0
+EAD.US,D,20090114,000000,2.18026,2.18026,2.04185,2.04832,800895.99102553,0
+EAD.US,D,20090115,000000,2.05841,2.09252,1.93038,2.07552,955553.00112046,0
+EAD.US,D,20090116,000000,2.13961,2.15988,2.0656,2.13625,917919.03552418,0
+EAD.US,D,20090120,000000,2.17035,2.17035,2.06232,2.10225,959295.31572479,0
+EAD.US,D,20090121,000000,2.14354,2.14354,2.07552,2.13625,601150.35032608,0
+EAD.US,D,20090122,000000,2.14998,2.14998,2.09941,2.13961,785401.28895061,0
+EAD.US,D,20090123,000000,2.1568,2.21735,2.11662,2.19016,1805657.7003102,0
+EAD.US,D,20090126,000000,2.2378,2.28519,2.20437,2.251,1290132.1930269,0
+EAD.US,D,20090127,000000,2.28146,2.30492,2.26453,2.28146,1684329.4422992,0
+EAD.US,D,20090128,000000,2.26453,2.33911,2.26453,2.32191,1363453.5213415,0
+EAD.US,D,20090129,000000,2.35239,2.35901,2.30183,2.34603,1107735.8243794,0
+EAD.US,D,20090130,000000,2.39603,2.40022,2.34894,2.39312,1411007.7775816,0
+EAD.US,D,20090202,000000,2.40994,2.44694,2.38976,2.40994,881772.57844949,0
+EAD.US,D,20090203,000000,2.41323,2.43984,2.39312,2.4164,863928.89709048,0
+EAD.US,D,20090204,000000,2.42686,2.44694,2.40994,2.43704,841020.19570796,0
+EAD.US,D,20090205,000000,2.45376,2.46386,2.37565,2.41323,526899.06164827,0
+EAD.US,D,20090206,000000,2.46386,2.47077,2.4164,2.44377,903864.75537017,0
+EAD.US,D,20090209,000000,2.49394,2.49394,2.42955,2.45704,1500247.5873771,0
+EAD.US,D,20090210,000000,2.4875,2.52833,2.42955,2.43704,1184503.0357439,0
+EAD.US,D,20090211,000000,2.43386,2.46666,2.42955,2.46386,568276.41199888,0
+EAD.US,D,20090212,000000,2.46386,2.47396,2.40247,2.44377,857086.35789117,0
+EAD.US,D,20090213,000000,2.47743,2.47743,2.34603,2.35239,864201.78534444,0
+EAD.US,D,20090217,000000,2.35239,2.35239,2.13625,2.1568,1637714.7777724,0
+EAD.US,D,20090218,000000,2.21043,2.22763,2.11298,2.12951,950722.34395035,0
+EAD.US,D,20090219,000000,2.10905,2.20717,2.10905,2.15988,1117367.1745194,0
+EAD.US,D,20090220,000000,2.12279,2.14354,1.94075,2.14354,1971525.601968,0
+EAD.US,D,20090223,000000,2.13625,2.16325,1.9574,1.96776,1100206.24887,0
+EAD.US,D,20090224,000000,1.93748,2.11298,1.84965,1.99457,1505212.013299,0
+EAD.US,D,20090225,000000,2.03848,2.10225,2.00822,2.03848,693024.8694597,0
+EAD.US,D,20090226,000000,2.07233,2.15988,2.07233,2.12279,540645.13859782,0
+EAD.US,D,20090227,000000,2.02533,2.18708,2.02533,2.10905,911484.22348078,0
+EAD.US,D,20090302,000000,2.07233,2.09252,1.94075,2.03149,951954.08661823,0
+EAD.US,D,20090303,000000,2.03149,2.13625,1.96776,2.13625,1026709.4159533,0
+EAD.US,D,20090304,000000,2.11298,2.12951,2.05841,2.10905,656440.72102866,0
+EAD.US,D,20090305,000000,2.04185,2.05841,1.91375,1.92393,668981.8090607,0
+EAD.US,D,20090306,000000,1.89657,1.9574,1.76826,1.83964,1461088.6580086,0
+EAD.US,D,20090309,000000,1.80199,1.83291,1.71153,1.71406,824807.42297261,0
+EAD.US,D,20090310,000000,1.70397,1.88965,1.70397,1.88965,1236941.456655,0
+EAD.US,D,20090311,000000,1.81563,1.94075,1.81563,1.93748,781930.79245022,0
+EAD.US,D,20090312,000000,1.90385,2.05549,1.90385,2.01823,653680.8041386,0
+EAD.US,D,20090313,000000,2.05841,2.09941,1.99822,2.08242,670538.8773333,0
+EAD.US,D,20090316,000000,2.08242,2.13316,2.05549,2.05549,560044.81807942,0
+EAD.US,D,20090317,000000,2.0285,2.07552,1.97421,2.07233,533055.63468765,0
+EAD.US,D,20090318,000000,2.12672,2.12672,2.03514,2.11934,603411.57730893,0
+EAD.US,D,20090319,000000,2.12672,2.1568,2.0656,2.07233,464103.72888677,0
+EAD.US,D,20090320,000000,2.11662,2.14354,2.09252,2.14354,877930.73989372,0
+EAD.US,D,20090323,000000,2.15325,2.21043,2.13316,2.18353,699188.93354917,0
+EAD.US,D,20090324,000000,2.17727,2.20717,2.17035,2.19708,752105.71151729,0
+EAD.US,D,20090325,000000,2.20437,2.20717,2.14661,2.20437,806478.96365655,0
+EAD.US,D,20090326,000000,2.20437,2.21436,2.15988,2.19399,1028143.4169742,0
+EAD.US,D,20090327,000000,2.22071,2.22071,2.14354,2.19399,411839.74242812,0
+EAD.US,D,20090330,000000,2.12672,2.17727,2.02533,2.08568,575594.09780512,0
+EAD.US,D,20090331,000000,2.13625,2.14354,2.08242,2.09941,428050.37486341,0
+EAD.US,D,20090401,000000,2.09252,2.14661,2.07941,2.13961,414073.14551053,0
+EAD.US,D,20090402,000000,2.15988,2.23427,2.13961,2.21735,1011482.2513823,0
+EAD.US,D,20090403,000000,2.21735,2.26108,2.19399,2.23427,727390.59690853,0
+EAD.US,D,20090406,000000,2.251,2.251,2.13961,2.18353,529783.11594013,0
+EAD.US,D,20090407,000000,2.15988,2.21436,2.15988,2.20044,317160.36010379,0
+EAD.US,D,20090408,000000,2.20717,2.27118,2.20717,2.26108,516497.20349728,0
+EAD.US,D,20090409,000000,2.29182,2.32191,2.26838,2.28146,1025002.5266786,0
+EAD.US,D,20090413,000000,2.2581,2.2581,2.21735,2.24472,744435.94635597,0
+EAD.US,D,20090414,000000,2.21436,2.2581,2.21043,2.2378,593655.01961727,0
+EAD.US,D,20090415,000000,2.22071,2.28146,2.20717,2.27819,513805.77620822,0
+EAD.US,D,20090416,000000,2.29182,2.31192,2.26838,2.30902,608013.2223757,0
+EAD.US,D,20090417,000000,2.27819,2.31192,2.27819,2.30902,648059.306107,0
+EAD.US,D,20090420,000000,2.24781,2.32191,2.23082,2.23082,505363.36273567,0
+EAD.US,D,20090421,000000,2.24781,2.29182,2.19708,2.27482,704316.02227359,0
+EAD.US,D,20090422,000000,2.28845,2.34894,2.26453,2.31192,526566.24499345,0
+EAD.US,D,20090423,000000,2.34201,2.36276,2.30183,2.36276,737034.78884854,0
+EAD.US,D,20090424,000000,2.36603,2.4164,2.33184,2.40022,848499.47416651,0
+EAD.US,D,20090427,000000,2.39603,2.41323,2.38591,2.40994,505735.77494107,0
+EAD.US,D,20090428,000000,2.41323,2.42955,2.36603,2.40994,616900.81825471,0
+EAD.US,D,20090429,000000,2.42955,2.42955,2.38976,2.42955,556113.08692234,0
+EAD.US,D,20090430,000000,2.4164,2.49394,2.4164,2.46386,868615.0840085,0
+EAD.US,D,20090501,000000,2.47743,2.56525,2.44377,2.56169,641378.35956004,0
+EAD.US,D,20090504,000000,2.59524,2.66635,2.57824,2.62251,784876.91544299,0
+EAD.US,D,20090505,000000,2.62974,2.68344,2.59879,2.63589,686243.32881126,0
+EAD.US,D,20090506,000000,2.68009,2.68344,2.63225,2.68009,1015793.8857949,0
+EAD.US,D,20090507,000000,2.70692,2.70692,2.6158,2.64636,1254144.1181548,0
+EAD.US,D,20090508,000000,2.69327,2.70046,2.6158,2.69627,1153891.3945496,0
+EAD.US,D,20090511,000000,2.64253,2.66635,2.59524,2.64636,572203.86255591,0
+EAD.US,D,20090512,000000,2.65637,2.69327,2.61945,2.62553,581567.67519184,0
+EAD.US,D,20090513,000000,2.57169,2.62974,2.51113,2.5417,870150.74928079,0
+EAD.US,D,20090514,000000,2.53422,2.60916,2.44694,2.57824,826804.32290159,0
+EAD.US,D,20090515,000000,2.60916,2.60916,2.48387,2.48387,676237.42616603,0
+EAD.US,D,20090518,000000,2.46058,2.59879,2.43386,2.59879,742048.4416713,0
+EAD.US,D,20090519,000000,2.59879,2.64253,2.55822,2.63589,501745.18553317,0
+EAD.US,D,20090520,000000,2.68009,2.68607,2.62251,2.62251,493369.12136158,0
+EAD.US,D,20090521,000000,2.57824,2.64934,2.57824,2.64636,509438.49399483,0
+EAD.US,D,20090522,000000,2.65954,2.68009,2.61264,2.64636,486766.29576572,0
+EAD.US,D,20090526,000000,2.61945,2.70046,2.61945,2.70046,716533.92500095,0
+EAD.US,D,20090527,000000,2.71738,2.74045,2.6529,2.71337,721948.88407955,0
+EAD.US,D,20090528,000000,2.74045,2.75036,2.70046,2.74428,436914.42744208,0
+EAD.US,D,20090529,000000,2.74428,2.78466,2.72008,2.76458,982059.54685521,0
+EAD.US,D,20090601,000000,3.00733,3.00733,2.80802,2.84886,995572.33110137,0
+EAD.US,D,20090602,000000,2.84886,2.86885,2.78773,2.78773,923252.66320159,0
+EAD.US,D,20090603,000000,2.79476,2.82502,2.76765,2.76765,670886.67608836,0
+EAD.US,D,20090604,000000,2.80103,2.83155,2.77438,2.80802,561918.65075661,0
+EAD.US,D,20090605,000000,2.83531,2.85895,2.7811,2.82502,730363.47365169,0
+EAD.US,D,20090608,000000,2.80103,2.85165,2.80103,2.81493,534524.95065898,0
+EAD.US,D,20090609,000000,2.81129,2.86885,2.81129,2.86548,616600.10610035,0
+EAD.US,D,20090610,000000,2.87595,2.9093,2.85165,2.89885,960406.1314409,0
+EAD.US,D,20090611,000000,2.85502,2.93305,2.85502,2.88567,683205.17291717,0
+EAD.US,D,20090612,000000,2.84886,2.87213,2.79476,2.84539,1050842.3689536,0
+EAD.US,D,20090615,000000,2.80802,2.83531,2.71018,2.73027,1380892.6859948,0
+EAD.US,D,20090616,000000,2.71738,2.78466,2.70326,2.78466,647433.2683479,0
+EAD.US,D,20090617,000000,2.74428,2.74728,2.68009,2.70046,1024406.4531199,0
+EAD.US,D,20090618,000000,2.69027,2.74728,2.69027,2.71018,371450.14054183,0
+EAD.US,D,20090619,000000,2.74045,2.74728,2.71018,2.74428,364578.70729209,0
+EAD.US,D,20090622,000000,2.72334,2.72334,2.65637,2.65637,925313.77213154,0
+EAD.US,D,20090623,000000,2.63953,2.69327,2.63589,2.63953,360466.12078238,0
+EAD.US,D,20090624,000000,2.67607,2.73027,2.66635,2.72008,458690.91010821,0
+EAD.US,D,20090625,000000,2.72334,2.75036,2.62553,2.74045,339045.99807146,0
+EAD.US,D,20090626,000000,2.73027,2.78466,2.71738,2.7811,472031.40020184,0
+EAD.US,D,20090629,000000,2.7811,2.80465,2.76055,2.80103,440868.63174949,0
+EAD.US,D,20090630,000000,2.76765,2.79476,2.68009,2.68009,587001.89697072,0
+EAD.US,D,20090701,000000,2.75036,2.78466,2.71738,2.73027,570447.74638041,0
+EAD.US,D,20090702,000000,2.69027,2.76055,2.69027,2.73344,472987.04416572,0
+EAD.US,D,20090706,000000,2.7272,2.75036,2.70326,2.73727,353351.76347912,0
+EAD.US,D,20090707,000000,2.76055,2.76055,2.71018,2.75036,299717.98500061,0
+EAD.US,D,20090708,000000,2.7272,2.7272,2.65954,2.70046,627208.50320433,0
+EAD.US,D,20090709,000000,2.72334,2.73027,2.67318,2.71337,618168.94602311,0
+EAD.US,D,20090710,000000,2.65637,2.72008,2.6529,2.71018,562404.49886366,0
+EAD.US,D,20090713,000000,2.68607,2.73344,2.68009,2.70046,516181.50924271,0
+EAD.US,D,20090714,000000,2.70326,2.7272,2.66635,2.7272,336552.54853527,0
+EAD.US,D,20090715,000000,2.7541,2.7541,2.68344,2.73027,495198.00773812,0
+EAD.US,D,20090716,000000,2.71738,2.76765,2.71738,2.76055,474777.40514169,0
+EAD.US,D,20090717,000000,2.75783,2.77774,2.73344,2.76055,302861.01559622,0
+EAD.US,D,20090720,000000,2.7811,2.78466,2.75036,2.78466,406265.33099721,0
+EAD.US,D,20090721,000000,2.80465,2.80465,2.74728,2.7541,361543.76184805,0
+EAD.US,D,20090722,000000,2.7541,2.80103,2.7541,2.77438,398433.97318352,0
+EAD.US,D,20090723,000000,2.79774,2.86885,2.79774,2.83849,555563.02981436,0
+EAD.US,D,20090724,000000,2.82194,2.87847,2.80465,2.87595,528729.01817484,0
+EAD.US,D,20090727,000000,2.88567,2.88567,2.81793,2.82502,580488.96397615,0
+EAD.US,D,20090728,000000,2.85165,2.87595,2.82502,2.86194,476870.61857208,0
+EAD.US,D,20090729,000000,2.84886,2.87847,2.83531,2.86885,463212.29392382,0
+EAD.US,D,20090730,000000,2.91286,2.91286,2.86194,2.87847,473626.99387499,0
+EAD.US,D,20090731,000000,2.89885,2.9093,2.87213,2.87595,690371.96757118,0
+EAD.US,D,20090803,000000,2.91959,2.97678,2.91959,2.97341,543998.98874649,0
+EAD.US,D,20090804,000000,2.94697,3.02761,2.94697,3.02079,530989.17500765,0
+EAD.US,D,20090805,000000,3.03761,3.05108,3.0136,3.03433,567966.0684944,0
+EAD.US,D,20090806,000000,3.03761,3.05454,2.95313,2.9865,724531.15606705,0
+EAD.US,D,20090807,000000,2.98397,3.03761,2.97341,3.0136,615979.41909133,0
+EAD.US,D,20090810,000000,2.99043,3.05454,2.99043,3.05108,425447.77002565,0
+EAD.US,D,20090811,000000,3.09854,3.09854,3.04097,3.0478,569083.30511061,0
+EAD.US,D,20090812,000000,3.03761,3.07153,3.0306,3.06798,488665.81204329,0
+EAD.US,D,20090813,000000,3.07807,3.09854,3.00369,3.03761,349813.84752778,0
+EAD.US,D,20090814,000000,3.0478,3.0478,3.00042,3.00042,339711.63138112,0
+EAD.US,D,20090817,000000,2.9865,2.9865,2.82502,2.84156,858183.26165706,0
+EAD.US,D,20090818,000000,2.86885,2.91577,2.81129,2.89585,678981.29080584,0
+EAD.US,D,20090819,000000,2.87595,2.89585,2.83531,2.89585,354251.7596422,0
+EAD.US,D,20090820,000000,2.86885,2.91959,2.86885,2.91577,290124.09011134,0
+EAD.US,D,20090821,000000,2.91577,2.97678,2.91577,2.97341,489951.06221197,0
+EAD.US,D,20090824,000000,2.9865,3.01761,2.96996,2.97678,464523.22769285,0
+EAD.US,D,20090825,000000,2.96996,3.00733,2.95313,2.96996,549065.07892003,0
+EAD.US,D,20090826,000000,2.94697,2.9865,2.91959,2.91959,584316.89058171,0
+EAD.US,D,20090827,000000,2.90548,2.94959,2.87595,2.92987,705774.63674477,0
+EAD.US,D,20090828,000000,2.91577,2.94959,2.90548,2.93987,525396.57102648,0
+EAD.US,D,20090831,000000,2.94959,2.94959,2.91959,2.93305,375217.06859651,0
+EAD.US,D,20090901,000000,2.93305,2.95697,2.88903,2.92575,447350.53039357,0
+EAD.US,D,20090902,000000,2.85895,2.91959,2.85895,2.91959,915658.87869137,0
+EAD.US,D,20090903,000000,2.95313,2.95313,2.89885,2.92575,309985.00424962,0
+EAD.US,D,20090904,000000,2.94697,2.95313,2.89248,2.95313,393406.40841056,0
+EAD.US,D,20090908,000000,2.9865,2.9865,2.94697,2.96996,529891.20109171,0
+EAD.US,D,20090909,000000,2.9865,3.01079,2.96688,3.00369,403386.62745541,0
+EAD.US,D,20090910,000000,3.0136,3.0478,3.00369,3.03761,416780.62504985,0
+EAD.US,D,20090911,000000,3.0478,3.08883,3.0478,3.08134,723528.42550246,0
+EAD.US,D,20090914,000000,2.9865,3.06424,2.9865,3.05108,491454.62298378,0
+EAD.US,D,20090915,000000,3.05454,3.0846,3.03433,3.07153,539730.16033453,0
+EAD.US,D,20090916,000000,3.0846,3.08883,3.05108,3.07153,505997.96169488,0
+EAD.US,D,20090917,000000,3.06125,3.09854,3.03761,3.06125,376282.93801199,0
+EAD.US,D,20090918,000000,3.02761,3.0846,3.02761,3.0747,366714.72672309,0
+EAD.US,D,20090921,000000,3.07153,3.08134,3.05108,3.06798,468701.09335349,0
+EAD.US,D,20090922,000000,3.0577,3.07807,3.0577,3.0747,385762.3268496,0
+EAD.US,D,20090923,000000,3.07807,3.10826,3.0747,3.10508,437168.05299578,0
+EAD.US,D,20090924,000000,3.08883,3.1018,3.0747,3.0747,390782.40057246,0
+EAD.US,D,20090925,000000,3.03761,3.09107,3.03761,3.09107,363302.01832356,0
+EAD.US,D,20090928,000000,3.07153,3.12881,3.07153,3.1159,299243.90854372,0
+EAD.US,D,20090929,000000,3.12881,3.13918,3.0747,3.09854,465438.20595612,0
+EAD.US,D,20090930,000000,3.0846,3.1159,3.07153,3.1159,476280.96591352,0
+EAD.US,D,20091001,000000,3.12881,3.13526,3.08883,3.08883,591203.30593169,0
+EAD.US,D,20091002,000000,3.06125,3.09854,3.04425,3.09107,625025.39717266,0
+EAD.US,D,20091005,000000,3.11162,3.12163,3.09107,3.1018,550579.34119201,0
+EAD.US,D,20091006,000000,3.10508,3.14899,3.09854,3.12553,414144.84556159,0
+EAD.US,D,20091007,000000,3.09107,3.14899,3.09107,3.12881,466861.50547679,0
+EAD.US,D,20091008,000000,3.14899,3.18899,3.13208,3.17917,582510.47735553,0
+EAD.US,D,20091009,000000,3.1159,3.14517,3.1018,3.11808,687025.60847263,0
+EAD.US,D,20091012,000000,3.12163,3.15573,3.09499,3.15245,464568.17399351,0
+EAD.US,D,20091013,000000,3.12163,3.15245,3.12163,3.13208,377528.59263008,0
+EAD.US,D,20091014,000000,3.12881,3.15573,3.12881,3.12881,375361.53884861,0
+EAD.US,D,20091015,000000,3.13208,3.14226,3.08134,3.10826,599032.52344535,0
+EAD.US,D,20091016,000000,3.08883,3.13208,3.08883,3.13208,413525.22870258,0
+EAD.US,D,20091019,000000,3.15245,3.15245,3.11162,3.12163,491814.193389,0
+EAD.US,D,20091020,000000,3.14226,3.14226,3.08883,3.10508,775101.09505109,0
+EAD.US,D,20091021,000000,3.09499,3.12881,3.09499,3.11808,639958.2704894,0
+EAD.US,D,20091022,000000,3.13208,3.13526,3.10826,3.13526,310364.90750515,0
+EAD.US,D,20091023,000000,3.12881,3.14899,3.12881,3.13918,428891.51277564,0
+EAD.US,D,20091026,000000,3.12881,3.15573,3.08883,3.11162,789032.30795331,0
+EAD.US,D,20091027,000000,3.09107,3.13918,3.0747,3.13918,778405.71829905,0
+EAD.US,D,20091028,000000,3.12163,3.13918,2.96688,2.96996,1176464.0688271,0
+EAD.US,D,20091029,000000,2.98397,3.05454,2.98397,3.05108,690127.97336765,0
+EAD.US,D,20091030,000000,3.03761,3.0747,2.93305,2.94697,889395.25701013,0
+EAD.US,D,20091102,000000,2.97341,3.02369,2.94697,2.98397,720627.24881037,0
+EAD.US,D,20091103,000000,2.94959,3.03433,2.94959,3.03433,850685.79064826,0
+EAD.US,D,20091104,000000,3.05454,3.06125,3.02761,3.05108,597815.76287768,0
+EAD.US,D,20091105,000000,3.06798,3.06798,3.03433,3.05454,428357.50791787,0
+EAD.US,D,20091106,000000,3.04425,3.04425,3.00042,3.04425,699335.54410132,0
+EAD.US,D,20091109,000000,3.0478,3.11162,3.0478,3.11162,722398.34708609,0
+EAD.US,D,20091110,000000,3.11808,3.13526,3.10508,3.13526,692318.57044944,0
+EAD.US,D,20091111,000000,3.15573,3.15573,3.11808,3.14517,541362.13910822,0
+EAD.US,D,20091112,000000,3.12553,3.12553,3.05454,3.05454,702710.7972503,0
+EAD.US,D,20091113,000000,3.0577,3.07807,3.05454,3.06125,440317.50449148,0
+EAD.US,D,20091116,000000,3.06798,3.08134,3.05454,3.06798,453176.42707815,0
+EAD.US,D,20091117,000000,3.05108,3.07153,3.05108,3.05454,434946.42156353,0
+EAD.US,D,20091118,000000,3.05454,3.06125,3.03433,3.05454,571575.6844968,0
+EAD.US,D,20091119,000000,3.05454,3.05454,3.0136,3.04425,447954.09500234,0
+EAD.US,D,20091120,000000,3.04425,3.07153,3.0306,3.06424,465350.45365486,0
+EAD.US,D,20091123,000000,3.09107,3.10508,3.06424,3.0747,473892.39107885,0
+EAD.US,D,20091124,000000,3.06798,3.09499,3.06798,3.0846,466947.11747804,0
+EAD.US,D,20091125,000000,3.08883,3.1159,3.0846,3.10508,532836.25393446,0
+EAD.US,D,20091127,000000,3.08134,3.10508,3.00369,3.07153,569049.06031011,0
+EAD.US,D,20091130,000000,3.09499,3.10826,3.06798,3.09107,380276.73786996,0
+EAD.US,D,20091201,000000,3.1159,3.14226,3.09107,3.14226,443197.27818329,0
+EAD.US,D,20091202,000000,3.12553,3.14899,3.12163,3.14899,660390.644736,0
+EAD.US,D,20091203,000000,3.14517,3.15573,3.13208,3.13918,480117.45371922,0
+EAD.US,D,20091204,000000,3.15573,3.17235,3.13208,3.15245,533933.15770039,0
+EAD.US,D,20091207,000000,3.13918,3.17235,3.13918,3.16207,397096.28566411,0
+EAD.US,D,20091208,000000,3.12163,3.15929,3.12163,3.15929,584787.75658857,0
+EAD.US,D,20091209,000000,3.13918,3.17235,3.13918,3.17235,619428.51259141,0
+EAD.US,D,20091210,000000,3.1932,3.19618,3.16937,3.18592,417871.10791566,0
+EAD.US,D,20091211,000000,3.16207,3.1932,3.13208,3.1932,546067.58872653,0
+EAD.US,D,20091214,000000,3.20618,3.23358,3.19618,3.22637,598476.04543728,0
+EAD.US,D,20091215,000000,3.21638,3.23002,3.1932,3.21309,393536.96671244,0
+EAD.US,D,20091216,000000,3.21309,3.23645,3.20618,3.20618,304869.68717538,0
+EAD.US,D,20091217,000000,3.19947,3.22357,3.17235,3.19947,454027.19634048,0
+EAD.US,D,20091218,000000,3.19618,3.20963,3.17917,3.20963,304425.57491893,0
+EAD.US,D,20091221,000000,3.20618,3.23002,3.1932,3.20963,482008.40879665,0
+EAD.US,D,20091222,000000,3.22357,3.24711,3.21638,3.24711,502836.738549,0
+EAD.US,D,20091223,000000,3.24711,3.27401,3.24329,3.27401,327587.90185515,0
+EAD.US,D,20091224,000000,3.27037,3.33795,3.26366,3.33795,271136.41838572,0
+EAD.US,D,20091228,000000,3.32384,3.35811,3.29067,3.32384,622730.99553933,0
+EAD.US,D,20091229,000000,3.31131,3.32384,3.28028,3.28028,496836.4074119,0
+EAD.US,D,20091230,000000,3.25693,3.3214,3.24329,3.24329,848633.24291846,0
+EAD.US,D,20091231,000000,3.22637,3.23645,3.20618,3.20963,638884.91002382,0
+EAD.US,D,20100104,000000,3.23358,3.29067,3.20618,3.28413,623551.80060125,0
+EAD.US,D,20100105,000000,3.29067,3.31785,3.26038,3.31412,439334.03662721,0
+EAD.US,D,20100106,000000,3.30767,3.31785,3.28413,3.29422,500332.58751266,0
+EAD.US,D,20100107,000000,3.28028,3.3214,3.28028,3.30767,544471.99505335,0
+EAD.US,D,20100108,000000,3.31412,3.32822,3.27037,3.32822,874024.69233704,0
+EAD.US,D,20100111,000000,3.34438,3.37485,3.34158,3.36813,624555.60131583,0
+EAD.US,D,20100112,000000,3.3614,3.39204,3.35505,3.38841,654839.7766054,0
+EAD.US,D,20100113,000000,3.36813,3.38841,3.36551,3.37485,730745.51720724,0
+EAD.US,D,20100114,000000,3.34438,3.34784,3.31785,3.32822,517512.77586202,0
+EAD.US,D,20100115,000000,3.31785,3.35811,3.31785,3.33449,440208.34918991,0
+EAD.US,D,20100119,000000,3.33112,3.38186,3.29422,3.35505,543951.90214581,0
+EAD.US,D,20100120,000000,3.35505,3.3614,3.32384,3.33112,468603.70970207,0
+EAD.US,D,20100121,000000,3.33449,3.35178,3.31785,3.32822,403518.25590732,0
+EAD.US,D,20100122,000000,3.31785,3.32822,3.29422,3.31412,459329.78966747,0
+EAD.US,D,20100125,000000,3.31412,3.32384,3.23002,3.27037,849229.31647711,0
+EAD.US,D,20100126,000000,3.25012,3.25693,3.21638,3.2402,702849.9167523,0
+EAD.US,D,20100127,000000,3.23358,3.25012,3.20347,3.21309,568201.50149781,0
+EAD.US,D,20100128,000000,3.19947,3.22637,3.17235,3.17917,824479.95706786,0
+EAD.US,D,20100129,000000,3.183,3.1932,3.10508,3.12163,1224947.2152808,0
+EAD.US,D,20100201,000000,3.14226,3.20618,3.1159,3.20618,673901.2886821,0
+EAD.US,D,20100202,000000,3.20963,3.26038,3.18899,3.25012,672772.28041572,0
+EAD.US,D,20100203,000000,3.24711,3.26038,3.23645,3.25012,576727.38667157,0
+EAD.US,D,20100204,000000,3.23002,3.23358,3.14517,3.14517,926338.97584641,0
+EAD.US,D,20100205,000000,3.13918,3.14517,2.89585,3.09107,3693313.5052608,0
+EAD.US,D,20100208,000000,3.0747,3.11162,3.0577,3.06125,594528.26202997,0
+EAD.US,D,20100209,000000,3.05108,3.17235,3.05108,3.17235,1045783.7698303,0
+EAD.US,D,20100210,000000,3.17601,3.183,3.15573,3.15573,835380.50512608,0
+EAD.US,D,20100211,000000,3.12881,3.13526,3.09107,3.11808,591401.28368457,0
+EAD.US,D,20100212,000000,3.09854,3.12163,3.09499,3.1159,409486.48254396,0
+EAD.US,D,20100216,000000,3.13208,3.13526,3.1018,3.12163,538672.85211918,0
+EAD.US,D,20100217,000000,3.12163,3.14226,3.12163,3.12163,362924.25536807,0
+EAD.US,D,20100218,000000,3.1159,3.14899,3.10508,3.14517,553974.92719132,0
+EAD.US,D,20100219,000000,3.13526,3.16581,3.13208,3.15929,474912.24404365,0
+EAD.US,D,20100222,000000,3.17917,3.17917,3.15929,3.17917,844313.04730575,0
+EAD.US,D,20100223,000000,3.16581,3.183,3.15929,3.17601,727834.70916499,0
+EAD.US,D,20100224,000000,3.17235,3.23002,3.17235,3.23002,560129.35993065,0
+EAD.US,D,20100225,000000,3.20963,3.23358,3.1932,3.23002,501099.8850738,0
+EAD.US,D,20100226,000000,3.22637,3.23358,3.20347,3.20347,418640.54577683,0
+EAD.US,D,20100301,000000,3.21992,3.26038,3.20963,3.26038,513917.07180983,0
+EAD.US,D,20100302,000000,3.27037,3.29067,3.25693,3.27401,763913.74678871,0
+EAD.US,D,20100303,000000,3.27401,3.28413,3.25693,3.25693,598919.08754369,0
+EAD.US,D,20100304,000000,3.26692,3.26692,3.2402,3.26038,496254.24580346,0
+EAD.US,D,20100305,000000,3.26692,3.29738,3.25347,3.28739,618577.74332905,0
+EAD.US,D,20100308,000000,3.27702,3.30123,3.27401,3.29067,616977.86905585,0
+EAD.US,D,20100309,000000,3.28028,3.32384,3.28028,3.32384,570921.82283729,0
+EAD.US,D,20100310,000000,3.32384,3.34438,3.31412,3.32384,695707.73554864,0
+EAD.US,D,20100311,000000,3.29738,3.32384,3.25012,3.26038,1403001.9853155,0
+EAD.US,D,20100312,000000,3.25012,3.26692,3.20963,3.26692,1153376.652392,0
+EAD.US,D,20100315,000000,3.25012,3.27037,3.23645,3.27037,439527.73378002,0
+EAD.US,D,20100316,000000,3.25347,3.26366,3.21638,3.21638,959306.01722494,0
+EAD.US,D,20100317,000000,3.21992,3.2402,3.20618,3.23002,812213.89758981,0
+EAD.US,D,20100318,000000,3.22357,3.24711,3.22357,3.2402,390402.49731695,0
+EAD.US,D,20100319,000000,3.23645,3.27037,3.22357,3.26692,698711.64664225,0
+EAD.US,D,20100322,000000,3.25693,3.26038,3.15929,3.2402,573432.39477373,0
+EAD.US,D,20100323,000000,3.25012,3.27401,3.2402,3.27401,533314.6109914,0
+EAD.US,D,20100324,000000,3.25693,3.29422,3.25693,3.28739,731703.30147113,0
+EAD.US,D,20100325,000000,3.29422,3.31412,3.29067,3.29067,381426.07898664,0
+EAD.US,D,20100326,000000,3.29067,3.30403,3.27702,3.30403,407532.3886156,0
+EAD.US,D,20100329,000000,3.31131,3.31785,3.29067,3.31785,421839.22417327,0
+EAD.US,D,20100330,000000,3.31785,3.3214,3.23358,3.26692,1061427.2227573,0
+EAD.US,D,20100331,000000,3.24329,3.26692,3.22357,3.23645,854845.46375864,0
+EAD.US,D,20100401,000000,3.25347,3.27401,3.2402,3.25693,589271.68515367,0
+EAD.US,D,20100405,000000,3.25693,3.27401,3.22357,3.25012,570189.84022667,0
+EAD.US,D,20100406,000000,3.2402,3.26692,3.2402,3.26038,438597.77341652,0
+EAD.US,D,20100407,000000,3.27401,3.27401,3.24329,3.24329,562835.76931993,0
+EAD.US,D,20100408,000000,3.25012,3.27037,3.2402,3.27037,466145.5751164,0
+EAD.US,D,20100409,000000,3.26366,3.28739,3.23645,3.2402,944238.30500622,0
+EAD.US,D,20100412,000000,3.24329,3.26692,3.2402,3.26692,688278.75414081,0
+EAD.US,D,20100413,000000,3.24711,3.26038,3.23645,3.25693,685844.16285548,0
+EAD.US,D,20100414,000000,3.26038,3.26038,3.22357,3.25347,905987.933001,0
+EAD.US,D,20100415,000000,3.24711,3.24711,3.22637,3.23358,486076.04900569,0
+EAD.US,D,20100416,000000,3.23002,3.23002,3.20618,3.21309,532791.30763381,0
+EAD.US,D,20100419,000000,3.20618,3.23645,3.18899,3.19947,810769.19506883,0
+EAD.US,D,20100420,000000,3.21309,3.22357,3.20618,3.21992,582649.59685754,0
+EAD.US,D,20100421,000000,3.21309,3.23358,3.21309,3.23002,574263.90133581,0
+EAD.US,D,20100422,000000,3.22357,3.23358,3.21309,3.23002,557865.9926478,0
+EAD.US,D,20100423,000000,3.23309,3.25012,3.2233,3.25012,476234.94946286,0
+EAD.US,D,20100426,000000,3.24329,3.27401,3.24329,3.27037,595643.35834614,0
+EAD.US,D,20100427,000000,3.26366,3.27702,3.25693,3.26038,578153.89664227,0
+EAD.US,D,20100428,000000,3.26366,3.27702,3.24711,3.26038,467867.44649139,0
+EAD.US,D,20100429,000000,3.27702,3.27702,3.25693,3.26038,422468.4723824,0
+EAD.US,D,20100430,000000,3.26692,3.26692,3.24329,3.25012,320896.25380801,0
+EAD.US,D,20100503,000000,3.25012,3.26692,3.25012,3.25693,529539.12173661,0
+EAD.US,D,20100504,000000,3.26366,3.26692,3.2402,3.24329,907043.1009163,0
+EAD.US,D,20100505,000000,3.22637,3.2402,3.14517,3.14517,1087339.8352335,0
+EAD.US,D,20100506,000000,3.10508,3.11162,2.60916,2.9865,3143783.9812339,0
+EAD.US,D,20100507,000000,3.0136,3.06424,2.88567,3.06424,1555659.9551814,0
+EAD.US,D,20100510,000000,3.13918,3.17235,3.09107,3.1018,1052340.5789754,0
+EAD.US,D,20100511,000000,3.09854,3.183,3.07807,3.17917,868238.39120304,0
+EAD.US,D,20100512,000000,3.16937,3.183,3.14899,3.14899,720530.93530896,0
+EAD.US,D,20100513,000000,3.16207,3.20347,3.14226,3.183,719907.03784992,0
+EAD.US,D,20100514,000000,3.16581,3.17917,3.1018,3.13208,731308.4161154,0
+EAD.US,D,20100517,000000,3.13208,3.14226,3.04425,3.10508,643080.96823472,0
+EAD.US,D,20100518,000000,3.10508,3.13526,3.05454,3.0747,477722.45798445,0
+EAD.US,D,20100519,000000,3.06798,3.06798,2.93633,2.99734,1390488.7211839,0
+EAD.US,D,20100520,000000,2.93633,2.93633,2.80465,2.85895,1520108.5015152,0
+EAD.US,D,20100521,000000,2.80802,2.94959,2.66635,2.92987,1505941.8556097,0
+EAD.US,D,20100524,000000,2.91577,2.9865,2.91577,2.9865,714037.26501472,0
+EAD.US,D,20100525,000000,2.95313,2.95313,2.85895,2.92323,988089.84219275,0
+EAD.US,D,20100526,000000,2.96688,3.01079,2.94304,2.96322,773808.35383232,0
+EAD.US,D,20100527,000000,2.99734,3.04425,2.99734,3.04425,817278.91761333,0
+EAD.US,D,20100528,000000,3.0478,3.05108,3.00369,3.03433,324378.52195856,0
+EAD.US,D,20100601,000000,3.01079,3.06125,2.96688,3.03433,945051.61901803,0
+EAD.US,D,20100602,000000,3.0478,3.06424,3.01079,3.06424,767244.05363704,0
+EAD.US,D,20100603,000000,3.07807,3.0846,3.03761,3.0846,687317.75942685,0
+EAD.US,D,20100604,000000,3.04425,3.0747,3.02079,3.02369,817955.25242315,0
+EAD.US,D,20100607,000000,3.03761,3.07153,3.01761,3.0478,426070.59733469,0
+EAD.US,D,20100608,000000,3.04097,3.06424,3.02369,3.05108,436609.43468766,0
+EAD.US,D,20100609,000000,3.06424,3.08883,3.05454,3.06424,546645.46973492,0
+EAD.US,D,20100610,000000,3.0846,3.1018,3.07153,3.1018,689649.61631071,0
+EAD.US,D,20100611,000000,3.06424,3.07153,3.04097,3.06424,397207.58126573,0
+EAD.US,D,20100614,000000,3.07153,3.09499,3.06798,3.09107,551362.69100339,0
+EAD.US,D,20100615,000000,3.10826,3.11162,3.09107,3.10508,462516.69641374,0
+EAD.US,D,20100616,000000,3.10826,3.13526,3.09854,3.13526,515190.55032831,0
+EAD.US,D,20100617,000000,3.14226,3.16207,3.13208,3.16207,423889.63160304,0
+EAD.US,D,20100618,000000,3.16207,3.21309,3.16207,3.19947,711343.69742561,0
+EAD.US,D,20100621,000000,3.21309,3.25693,3.20347,3.20347,679306.61641058,0
+EAD.US,D,20100622,000000,3.20618,3.20618,3.14899,3.16207,493965.19492023,0
+EAD.US,D,20100623,000000,3.16207,3.18592,3.13208,3.14899,483343.95601606,0
+EAD.US,D,20100624,000000,3.15929,3.15929,3.1159,3.14899,539643.47818328,0
+EAD.US,D,20100625,000000,3.13918,3.18899,3.13918,3.17917,313594.62025204,0
+EAD.US,D,20100628,000000,3.18592,3.21992,3.18592,3.20963,699569.90695471,0
+EAD.US,D,20100629,000000,3.20347,3.20347,3.15245,3.16581,606899.19620955,0
+EAD.US,D,20100630,000000,3.18171,3.19861,3.16059,3.19861,831898.23697553,0
+EAD.US,D,20100701,000000,3.18592,3.19947,3.13208,3.183,624893.76872074,0
+EAD.US,D,20100702,000000,3.183,3.20347,3.15245,3.20347,381125.36683228,0
+EAD.US,D,20100706,000000,3.21992,3.21992,3.17917,3.1932,505609.49723925,0
+EAD.US,D,20100707,000000,3.18899,3.23002,3.15573,3.23002,628239.05766929,0
+EAD.US,D,20100708,000000,3.23358,3.23645,3.183,3.22637,692364.58690012,0
+EAD.US,D,20100709,000000,3.22357,3.23358,3.20618,3.22357,590324.71276895,0
+EAD.US,D,20100712,000000,3.21638,3.23645,3.20963,3.22637,488518.13134115,0
+EAD.US,D,20100713,000000,3.21309,3.2402,3.16581,3.22637,495488.01839231,0
+EAD.US,D,20100714,000000,3.21992,3.21992,3.17601,3.20963,450107.23683358,0
+EAD.US,D,20100715,000000,3.20618,3.21992,3.17235,3.21638,407782.80371922,0
+EAD.US,D,20100716,000000,3.22357,3.22357,3.18899,3.21309,628215.51436895,0
+EAD.US,D,20100719,000000,3.22637,3.22637,3.20347,3.20347,640988.82495437,0
+EAD.US,D,20100720,000000,3.19618,3.22357,3.1932,3.20618,821640.84907664,0
+EAD.US,D,20100721,000000,3.22357,3.22637,3.19947,3.21992,566906.619979,0
+EAD.US,D,20100722,000000,3.22637,3.25012,3.21309,3.24711,839535.89763642,0
+EAD.US,D,20100723,000000,3.25347,3.26366,3.23645,3.26366,560110.09723036,0
+EAD.US,D,20100726,000000,3.27037,3.30767,3.25012,3.30767,814619.59482473,0
+EAD.US,D,20100727,000000,3.32384,3.32384,3.25012,3.30403,787447.41578029,0
+EAD.US,D,20100728,000000,3.30767,3.32384,3.27401,3.31412,601352.60867902,0
+EAD.US,D,20100729,000000,3.32384,3.32822,3.29738,3.32822,447917.70990181,0
+EAD.US,D,20100730,000000,3.32822,3.33112,3.30767,3.32384,800723.69687301,0
+EAD.US,D,20100802,000000,3.33112,3.33112,3.30403,3.32384,1058669.4461673,0
+EAD.US,D,20100803,000000,3.33112,3.33112,3.31131,3.32384,659657.59197536,0
+EAD.US,D,20100804,000000,3.31785,3.32822,3.31131,3.32384,723023.31469515,0
+EAD.US,D,20100805,000000,3.3214,3.33449,3.31412,3.32384,532849.09573465,0
+EAD.US,D,20100806,000000,3.3214,3.35178,3.30403,3.35178,514046.55996172,0
+EAD.US,D,20100809,000000,3.35178,3.3614,3.34158,3.3614,680995.31313508,0
+EAD.US,D,20100810,000000,3.35178,3.37485,3.32822,3.37187,438258.53586159,0
+EAD.US,D,20100811,000000,3.36813,3.37187,3.34158,3.34438,667183.9570346,0
+EAD.US,D,20100812,000000,3.31131,3.33112,3.28413,3.30767,534055.15480215,0
+EAD.US,D,20100813,000000,3.33112,3.33112,3.29738,3.30767,483224.09921432,0
+EAD.US,D,20100816,000000,3.31785,3.32384,3.28028,3.32384,459981.51102692,0
+EAD.US,D,20100817,000000,3.31412,3.32384,3.28413,3.30123,680764.16073171,0
+EAD.US,D,20100818,000000,3.30403,3.31412,3.27401,3.28739,442974.68698006,0
+EAD.US,D,20100819,000000,3.27702,3.29067,3.23645,3.26692,641046.61305521,0
+EAD.US,D,20100820,000000,3.24329,3.28028,3.21992,3.25347,549485.64787614,0
+EAD.US,D,20100823,000000,3.26366,3.32384,3.26366,3.32384,529666.46958844,0
+EAD.US,D,20100824,000000,3.31412,3.3214,3.27702,3.31412,588518.29954271,0
+EAD.US,D,20100825,000000,3.29422,3.32384,3.25012,3.32384,1080288.616781,0
+EAD.US,D,20100826,000000,3.29067,3.29738,3.25012,3.27037,663917.85918721,0
+EAD.US,D,20100827,000000,3.27401,3.27702,3.26038,3.27401,380937.02042954,0
+EAD.US,D,20100830,000000,3.27401,3.28739,3.25693,3.28028,418141.85586959,0
+EAD.US,D,20100831,000000,3.27318,3.29364,3.25535,3.27318,530393.101449,0
+EAD.US,D,20100901,000000,3.28739,3.30403,3.28413,3.29067,611461.24572576,0
+EAD.US,D,20100902,000000,3.31412,3.31412,3.25693,3.29738,901657.03588814,0
+EAD.US,D,20100903,000000,3.28028,3.30403,3.28028,3.29067,468837.00240547,0
+EAD.US,D,20100907,000000,3.29738,3.30123,3.28028,3.29738,757229.58979167,0
+EAD.US,D,20100908,000000,3.30123,3.32384,3.29067,3.32384,683402.08052003,0
+EAD.US,D,20100909,000000,3.3214,3.35178,3.30767,3.33449,656533.82408,0
+EAD.US,D,20100910,000000,3.33795,3.36813,3.31412,3.36813,736721.23489397,0
+EAD.US,D,20100913,000000,3.35811,3.36551,3.34158,3.34158,577976.25173969,0
+EAD.US,D,20100914,000000,3.33795,3.35505,3.33449,3.34784,417620.69281204,0
+EAD.US,D,20100915,000000,3.35811,3.35811,3.31412,3.33449,560409.7392347,0
+EAD.US,D,20100916,000000,3.33449,3.34784,3.3214,3.34784,505935.89299399,0
+EAD.US,D,20100917,000000,3.34438,3.35811,3.32822,3.33112,440948.89300065,0
+EAD.US,D,20100920,000000,3.34438,3.35811,3.33112,3.35811,428206.61676569,0
+EAD.US,D,20100921,000000,3.35505,3.36551,3.35505,3.36551,591910.67509195,0
+EAD.US,D,20100922,000000,3.36813,3.37485,3.35811,3.37485,1002949.9453085,0
+EAD.US,D,20100923,000000,3.36551,3.39204,3.36551,3.38569,689081.36665246,0
+EAD.US,D,20100924,000000,3.38841,3.40551,3.38569,3.39532,551928.8003616,0
+EAD.US,D,20100927,000000,3.40551,3.42559,3.39869,3.42559,506505.21280225,0
+EAD.US,D,20100928,000000,3.43242,3.45597,3.43242,3.45261,899128.27140143,0
+EAD.US,D,20100929,000000,3.46614,3.4696,3.45597,3.46287,907741.90887645,0
+EAD.US,D,20100930,000000,3.46287,3.46287,3.44232,3.46287,679359.05376134,0
+EAD.US,D,20101001,000000,3.4696,3.48969,3.45261,3.4696,370372.49947621,0
+EAD.US,D,20101004,000000,3.45261,3.48661,3.44961,3.45597,627251.30920496,0
+EAD.US,D,20101005,000000,3.49371,3.5067,3.48661,3.48969,569436.45461574,0
+EAD.US,D,20101006,000000,3.49998,3.5337,3.49998,3.52045,622603.64768748,0
+EAD.US,D,20101007,000000,3.52045,3.54035,3.5067,3.53707,464845.34284753,0
+EAD.US,D,20101008,000000,3.54371,3.55774,3.5337,3.54371,598016.9510806,0
+EAD.US,D,20101011,000000,3.54035,3.56445,3.54035,3.55062,395624.82939275,0
+EAD.US,D,20101012,000000,3.55379,3.56043,3.54371,3.54371,693537.47131715,0
+EAD.US,D,20101013,000000,3.53707,3.53707,3.48969,3.48969,912219.41654145,0
+EAD.US,D,20101014,000000,3.47962,3.51016,3.47962,3.5067,549295.16117336,0
+EAD.US,D,20101015,000000,3.51016,3.51016,3.47326,3.49371,386266.36750691,0
+EAD.US,D,20101018,000000,3.49371,3.49623,3.45597,3.48661,768331.32605282,0
+EAD.US,D,20101019,000000,3.46287,3.48661,3.44961,3.45261,666509.76252482,0
+EAD.US,D,20101020,000000,3.46614,3.48344,3.45597,3.47326,477408.90402989,0
+EAD.US,D,20101021,000000,3.48661,3.49998,3.47597,3.49998,579082.78685576,0
+EAD.US,D,20101022,000000,3.49623,3.49998,3.47597,3.47962,408987.79263672,0
+EAD.US,D,20101025,000000,3.49623,3.49998,3.47962,3.49371,542752.2639784,0
+EAD.US,D,20101026,000000,3.48661,3.49371,3.4696,3.48969,567276.89188438,0
+EAD.US,D,20101027,000000,3.47962,3.49623,3.46614,3.47962,568701.26155506,0
+EAD.US,D,20101028,000000,3.48969,3.50361,3.47962,3.50361,295109.9190337,0
+EAD.US,D,20101029,000000,3.49165,3.50614,3.4768,3.4768,410483.86235843,0
+EAD.US,D,20101101,000000,3.48344,3.50361,3.45952,3.47597,678572.49349992,0
+EAD.US,D,20101102,000000,3.47962,3.49371,3.45952,3.46287,644338.39450299,0
+EAD.US,D,20101103,000000,3.47597,3.48344,3.45597,3.47597,539882.12163672,0
+EAD.US,D,20101104,000000,3.48969,3.49371,3.46287,3.48969,642728.88887962,0
+EAD.US,D,20101105,000000,3.49623,3.5067,3.48344,3.50361,240880.06699654,0
+EAD.US,D,20101108,000000,3.51016,3.5239,3.50361,3.50361,507398.78806522,0
+EAD.US,D,20101109,000000,3.51361,3.54035,3.51361,3.53033,673861.69313153,0
+EAD.US,D,20101110,000000,3.51016,3.51016,3.45952,3.4696,470906.67253552,0
+EAD.US,D,20101111,000000,3.46287,3.47962,3.43943,3.45952,305916.29389058,0
+EAD.US,D,20101112,000000,3.44269,3.45261,3.3786,3.3786,800643.43562186,0
+EAD.US,D,20101115,000000,3.40551,3.42231,3.28413,3.33112,1026946.9892568,0
+EAD.US,D,20101116,000000,3.3214,3.32384,3.07807,3.2402,3246987.1084321,0
+EAD.US,D,20101117,000000,3.19618,3.31412,3.1932,3.30767,871622.20555216,0
+EAD.US,D,20101118,000000,3.30403,3.33795,3.29738,3.31785,844239.20695468,0
+EAD.US,D,20101119,000000,3.31785,3.35178,3.30767,3.35178,357069.4646331,0
+EAD.US,D,20101122,000000,3.3614,3.37187,3.33795,3.34784,396177.02680075,0
+EAD.US,D,20101123,000000,3.34158,3.35505,3.32384,3.34158,344534.79750114,0
+EAD.US,D,20101124,000000,3.35505,3.36813,3.34784,3.3614,337460.03574846,0
+EAD.US,D,20101126,000000,3.35505,3.3786,3.35505,3.37485,168903.91725175,0
+EAD.US,D,20101129,000000,3.38186,3.38569,3.35178,3.36813,424345.51550965,0
+EAD.US,D,20101130,000000,3.35933,3.35933,3.33523,3.35933,559736.61487493,0
+EAD.US,D,20101201,000000,3.36813,3.39869,3.35811,3.36551,363474.31247607,0
+EAD.US,D,20101202,000000,3.37187,3.39204,3.3614,3.3614,450776.08059331,0
+EAD.US,D,20101203,000000,3.3614,3.38569,3.35811,3.36551,313665.25015306,0
+EAD.US,D,20101206,000000,3.37485,3.38569,3.36813,3.38186,471364.69674215,0
+EAD.US,D,20101207,000000,3.39204,3.39204,3.35811,3.36813,615306.29473157,0
+EAD.US,D,20101208,000000,3.36813,3.38186,3.29738,3.31131,1157046.1967954,0
+EAD.US,D,20101209,000000,3.33449,3.33795,3.21992,3.26692,1529218.6885974,0
+EAD.US,D,20101210,000000,3.27401,3.27702,3.2402,3.26366,713664.8528093,0
+EAD.US,D,20101213,000000,3.25693,3.25693,3.14517,3.14517,1368609.5041162,0
+EAD.US,D,20101214,000000,3.13918,3.15245,3.00733,3.09499,3366907.0490227,0
+EAD.US,D,20101215,000000,3.10826,3.12553,3.07807,3.08883,838035.54731463,0
+EAD.US,D,20101216,000000,3.08947,3.16722,3.08947,3.1533,754768.24475595,0
+EAD.US,D,20101217,000000,3.16581,3.20618,3.16581,3.17235,553635.68963638,0
+EAD.US,D,20101220,000000,3.1932,3.20618,3.17235,3.17235,656668.66298198,0
+EAD.US,D,20101221,000000,3.17917,3.19947,3.15573,3.183,455204.36135756,0
+EAD.US,D,20101222,000000,3.1932,3.21638,3.17917,3.21309,612882.40494638,0
+EAD.US,D,20101223,000000,3.22357,3.23645,3.21309,3.21309,431529.43256393,0
+EAD.US,D,20101227,000000,3.1932,3.23002,3.1932,3.20347,750270.40424065,0
+EAD.US,D,20101228,000000,3.20347,3.22357,3.18899,3.19947,631875.42742208,0
+EAD.US,D,20101229,000000,3.19861,3.24787,3.19861,3.24067,502196.7888397,0
+EAD.US,D,20101230,000000,3.24067,3.25094,3.20929,3.25094,584927.9462406,0
+EAD.US,D,20101231,000000,3.25365,3.25795,3.22442,3.25012,403610.28880866,0
+EAD.US,D,20110103,000000,3.26366,3.27037,3.23358,3.25347,660375.66263578,0
+EAD.US,D,20110104,000000,3.24711,3.28413,3.24711,3.28413,769290.18046674,0
+EAD.US,D,20110105,000000,3.27401,3.28739,3.25012,3.27401,640036.39144054,0
+EAD.US,D,20110106,000000,3.29067,3.29422,3.27401,3.28413,494118.22637244,0
+EAD.US,D,20110107,000000,3.28413,3.31412,3.28413,3.29067,741579.71596451,0
+EAD.US,D,20110110,000000,3.30123,3.32822,3.29067,3.31785,476486.43471652,0
+EAD.US,D,20110111,000000,3.33449,3.34158,3.32822,3.33795,609719.04150045,0
+EAD.US,D,20110112,000000,3.34784,3.35811,3.33449,3.34158,889812.6155162,0
+EAD.US,D,20110113,000000,3.32384,3.33795,3.29067,3.33112,904355.95422731,0
+EAD.US,D,20110114,000000,3.33112,3.35178,3.28739,3.31412,705000.91828354,0
+EAD.US,D,20110118,000000,3.3214,3.33449,3.26038,3.26038,797426.56467515,0
+EAD.US,D,20110119,000000,3.2729,3.28319,3.21133,3.22178,730807.58590814,0
+EAD.US,D,20110120,000000,3.21309,3.24711,3.21309,3.24711,551593.84340674,0
+EAD.US,D,20110121,000000,3.23358,3.27702,3.22637,3.27702,503217.71195453,0
+EAD.US,D,20110124,000000,3.29067,3.32822,3.28028,3.32384,700662.53012056,0
+EAD.US,D,20110125,000000,3.31785,3.33795,3.30767,3.32384,733530.04754767,0
+EAD.US,D,20110126,000000,3.32384,3.33112,3.30403,3.33112,603900.63586599,0
+EAD.US,D,20110127,000000,3.33795,3.34158,3.30767,3.33112,558026.51515011,0
+EAD.US,D,20110128,000000,3.33795,3.33795,3.29067,3.31131,415536.04058178,0
+EAD.US,D,20110131,000000,3.31215,3.34541,3.30486,3.34541,541376.05105842,0
+EAD.US,D,20110201,000000,3.35811,3.35811,3.31785,3.33795,659121.44681758,0
+EAD.US,D,20110202,000000,3.33795,3.36813,3.33112,3.36551,960164.2775374,0
+EAD.US,D,20110203,000000,3.36477,3.36766,3.34757,3.35719,454282.9621942,0
+EAD.US,D,20110204,000000,3.35178,3.36551,3.34784,3.35505,273435.10061908,0
+EAD.US,D,20110207,000000,3.36551,3.39204,3.35811,3.39204,599262.60569867,0
+EAD.US,D,20110208,000000,3.39204,3.40551,3.38186,3.40551,568616.71970383,0
+EAD.US,D,20110209,000000,3.39532,3.40224,3.38186,3.38186,578760.67170107,0
+EAD.US,D,20110210,000000,3.36766,3.40186,3.36766,3.40186,524477.31216313,0
+EAD.US,D,20110211,000000,3.38186,3.38569,3.34784,3.36551,546534.1741333,0
+EAD.US,D,20110214,000000,3.35505,3.38569,3.35505,3.3786,441122.25730317,0
+EAD.US,D,20110215,000000,3.36551,3.38569,3.3614,3.38569,517218.48460776,0
+EAD.US,D,20110216,000000,3.38841,3.40224,3.37187,3.40224,770763.77703812,0
+EAD.US,D,20110218,000000,3.41578,3.41895,3.38149,3.39505,449013.54351772,0
+EAD.US,D,20110222,000000,3.38569,3.38841,3.34158,3.35505,945212.14152037,0
+EAD.US,D,20110223,000000,3.35505,3.36551,3.32384,3.35505,751776.10531251,0
+EAD.US,D,20110224,000000,3.3614,3.37485,3.33449,3.3614,707746.9232234,0
+EAD.US,D,20110225,000000,3.36766,3.38513,3.34757,3.36477,538851.56717177,0
+EAD.US,D,20110228,000000,3.36616,3.39411,3.36616,3.39046,674009.37383368,0
+EAD.US,D,20110301,000000,3.39438,3.42886,3.38027,3.39438,635964.47063144,0
+EAD.US,D,20110302,000000,3.40458,3.42148,3.39438,3.41859,410845.57306368,0
+EAD.US,D,20110303,000000,3.42485,3.43877,3.40082,3.41859,446093.10412533,0
+EAD.US,D,20110304,000000,3.42952,3.43588,3.39505,3.41176,451185.94804923,0
+EAD.US,D,20110307,000000,3.41895,3.43242,3.40877,3.42952,559148.03236639,0
+EAD.US,D,20110308,000000,3.44279,3.44971,3.40877,3.44971,569232.05596277,0
+EAD.US,D,20110309,000000,3.44279,3.44279,3.41176,3.41895,668574.08190479,0
+EAD.US,D,20110310,000000,3.41859,3.43175,3.39075,3.42886,693916.30442263,0
+EAD.US,D,20110311,000000,3.43588,3.44279,3.40186,3.40877,475931.02685843,0
+EAD.US,D,20110314,000000,3.41895,3.43588,3.3985,3.41895,495398.12579103,0
+EAD.US,D,20110315,000000,3.39505,3.41176,3.35719,3.40877,627626.9318604,0
+EAD.US,D,20110316,000000,3.41578,3.41895,3.36084,3.37448,521934.63572621,0
+EAD.US,D,20110317,000000,3.36944,3.41869,3.36944,3.41869,508422.92163008,0
+EAD.US,D,20110318,000000,3.42485,3.43175,3.387,3.42485,508016.26462419,0
+EAD.US,D,20110321,000000,3.42231,3.45633,3.36766,3.44279,723889.0660577,0
+EAD.US,D,20110322,000000,3.43588,3.45998,3.41895,3.45998,430050.48524246,0
+EAD.US,D,20110323,000000,3.46643,3.48007,3.43588,3.47372,737698.28185816,0
+EAD.US,D,20110324,000000,3.47372,3.48007,3.45998,3.46643,352406.82101541,0
+EAD.US,D,20110325,000000,3.46614,3.47344,3.44934,3.46614,278387.75489098,0
+EAD.US,D,20110328,000000,3.46297,3.49007,3.46297,3.47372,438444.74196432,0
+EAD.US,D,20110329,000000,3.47,3.4867,3.47,3.48007,329277.66872968,0
+EAD.US,D,20110330,000000,3.48007,3.49007,3.45633,3.46297,424897.71291767,0
+EAD.US,D,20110331,000000,3.45568,3.47092,3.42251,3.47092,566528.85702353,0
+EAD.US,D,20110401,000000,3.46614,3.48372,3.45934,3.48372,421574.89711943,0
+EAD.US,D,20110404,000000,3.4867,3.49007,3.45578,3.48372,725023.42507418,0
+EAD.US,D,20110405,000000,3.47643,3.48418,3.45969,3.45969,458025.27679852,0
+EAD.US,D,20110406,000000,3.47997,3.48372,3.46287,3.47997,470737.58883307,0
+EAD.US,D,20110407,000000,3.48418,3.51773,3.48026,3.51773,476873.82902212,0
+EAD.US,D,20110408,000000,3.50717,3.5109,3.48372,3.5041,379719.18971186,0
+EAD.US,D,20110411,000000,3.5109,3.52763,3.50717,3.52456,1018802.0774886,0
+EAD.US,D,20110412,000000,3.50766,3.51503,3.46634,3.50446,568377.00610035,0
+EAD.US,D,20110413,000000,3.53491,3.53491,3.49698,3.53127,628684.24007576,0
+EAD.US,D,20110414,000000,3.51446,3.53127,3.51446,3.52456,513453.69685312,0
+EAD.US,D,20110415,000000,3.52456,3.52456,3.49698,3.5109,521941.05662631,0
+EAD.US,D,20110418,000000,3.50044,3.51707,3.50044,3.51446,345751.55806882,0
+EAD.US,D,20110419,000000,3.52456,3.53127,3.5109,3.53127,455446.21526109,0
+EAD.US,D,20110420,000000,3.53127,3.54847,3.52763,3.53491,611697.74887918,0
+EAD.US,D,20110421,000000,3.54512,3.56193,3.53828,3.55912,486543.70456248,0
+EAD.US,D,20110425,000000,3.55202,3.55912,3.53828,3.55202,541025.04185332,0
+EAD.US,D,20110426,000000,3.55268,3.56678,3.5423,3.56333,768705.87855827,0
+EAD.US,D,20110427,000000,3.55912,3.5722,3.54847,3.5722,519765.44164473,0
+EAD.US,D,20110428,000000,3.56548,3.5722,3.54847,3.5722,420008.19749668,0
+EAD.US,D,20110429,000000,3.56615,3.57361,3.55511,3.55912,485558.09639819,0
+EAD.US,D,20110502,000000,3.57631,3.60659,3.56548,3.60659,694209.5255269,0
+EAD.US,D,20110503,000000,3.60632,3.62072,3.5824,3.5994,685168.89819567,0
+EAD.US,D,20110504,000000,3.60118,3.61182,3.57005,3.61182,406493.27295052,0
+EAD.US,D,20110505,000000,3.59238,3.62369,3.57856,3.61006,580747.94027993,0
+EAD.US,D,20110506,000000,3.62211,3.62912,3.60118,3.62912,407986.13222217,0
+EAD.US,D,20110509,000000,3.62211,3.64958,3.61483,3.63229,424103.66160612,0
+EAD.US,D,20110510,000000,3.64613,3.66023,3.63922,3.65342,666248.64592102,0
+EAD.US,D,20110511,000000,3.65882,3.67586,3.64165,3.65173,591292.12838299,0
+EAD.US,D,20110512,000000,3.63922,3.67688,3.63922,3.67416,501934.6020859,0
+EAD.US,D,20110513,000000,3.68416,3.705,3.67042,3.705,487024.20191946,0
+EAD.US,D,20110516,000000,3.68416,3.68416,3.65342,3.66679,641044.47275518,0
+EAD.US,D,20110517,000000,3.64958,3.66323,3.63593,3.63593,510330.99910779,0
+EAD.US,D,20110518,000000,3.63593,3.65648,3.62211,3.62912,622382.12663427,0
+EAD.US,D,20110519,000000,3.61858,3.64958,3.61858,3.63593,392018.42384039,0
+EAD.US,D,20110520,000000,3.64165,3.66557,3.62369,3.64165,437973.87595747,0
+EAD.US,D,20110523,000000,3.63229,3.66679,3.62912,3.62912,474479.90343737,0
+EAD.US,D,20110524,000000,3.63229,3.65342,3.62912,3.64613,456957.26708303,0
+EAD.US,D,20110525,000000,3.65342,3.67416,3.64258,3.67416,442733.90322658,0
+EAD.US,D,20110526,000000,3.66323,3.69808,3.65648,3.67416,423522.5701477,0
+EAD.US,D,20110527,000000,3.67586,3.68967,3.64855,3.64855,465814.8987616,0
+EAD.US,D,20110531,000000,3.6707,3.68564,3.62762,3.6492,576758.42102202,0
+EAD.US,D,20110601,000000,3.64613,3.67688,3.64613,3.64958,514643.70367039,0
+EAD.US,D,20110602,000000,3.65173,3.6692,3.63735,3.66557,313178.33189598,0
+EAD.US,D,20110603,000000,3.64165,3.65882,3.62762,3.65527,436917.63789215,0
+EAD.US,D,20110606,000000,3.64855,3.65527,3.62072,3.63735,487167.60202155,0
+EAD.US,D,20110607,000000,3.63995,3.63995,3.61865,3.6252,368830.4133038,0
+EAD.US,D,20110608,000000,3.6252,3.63631,3.60444,3.62941,547317.52394466,0
+EAD.US,D,20110609,000000,3.62221,3.66416,3.62221,3.64687,420775.49505783,0
+EAD.US,D,20110610,000000,3.63463,3.64165,3.58603,3.59238,596180.57365394,0
+EAD.US,D,20110613,000000,3.60632,3.62072,3.49847,3.50567,1255630.5565264,0
+EAD.US,D,20110614,000000,3.52989,3.57856,3.50567,3.54371,632787.19523531,0
+EAD.US,D,20110615,000000,3.52295,3.56473,3.50567,3.50567,563666.20573198,0
+EAD.US,D,20110616,000000,3.4954,3.50941,3.43765,3.45952,800021.67846283,0
+EAD.US,D,20110617,000000,3.46716,3.48503,3.44288,3.47728,725394.76712956,0
+EAD.US,D,20110620,000000,3.46324,3.5509,3.44997,3.54035,859193.48327174,0
+EAD.US,D,20110621,000000,3.55399,3.57856,3.54035,3.55818,439773.8682836,0
+EAD.US,D,20110622,000000,3.55818,3.59642,3.54744,3.58603,659889.81452872,0
+EAD.US,D,20110623,000000,3.57688,3.5939,3.55184,3.5939,462747.84881707,0
+EAD.US,D,20110624,000000,3.5939,3.63631,3.53428,3.56193,601011.23082406,0
+EAD.US,D,20110627,000000,3.5482,3.57968,3.54483,3.56193,341694.61935992,0
+EAD.US,D,20110628,000000,3.57267,3.57267,3.53428,3.5554,386882.77391586,0
+EAD.US,D,20110629,000000,3.56867,3.59238,3.55399,3.55399,367214.48678035,0
+EAD.US,D,20110630,000000,3.55912,3.58838,3.5109,3.5109,1056521.6550861,0
+EAD.US,D,20110701,000000,3.53063,3.58706,3.52707,3.56576,489618.24555713,0
+EAD.US,D,20110705,000000,3.55999,3.61313,3.55999,3.60997,659382.56342136,0
+EAD.US,D,20110706,000000,3.59556,3.62369,3.59175,3.60987,420618.18300555,0
+EAD.US,D,20110707,000000,3.62072,3.64529,3.62072,3.63491,593912.92577103,0
+EAD.US,D,20110708,000000,3.62378,3.64201,3.60305,3.64201,418920.9250809,0
+EAD.US,D,20110711,000000,3.64977,3.64977,3.60098,3.60837,465405.03130566,0
+EAD.US,D,20110712,000000,3.59594,3.60305,3.56772,3.59884,383370.54156488,0
+EAD.US,D,20110713,000000,3.5909,3.61173,3.56576,3.5909,514222.06456427,0
+EAD.US,D,20110714,000000,3.58324,3.5939,3.5482,3.56193,307392.03076199,0
+EAD.US,D,20110715,000000,3.57688,3.57688,3.5482,3.57688,387715.35062793,0
+EAD.US,D,20110718,000000,3.55912,3.56193,3.51334,3.52045,599271.16689881,0
+EAD.US,D,20110719,000000,3.52045,3.57381,3.52045,3.52727,404434.30432063,0
+EAD.US,D,20110720,000000,3.52707,3.5554,3.52707,3.53063,435099.45301575,0
+EAD.US,D,20110721,000000,3.54483,3.57688,3.54483,3.56576,518990.65303348,0
+EAD.US,D,20110722,000000,3.55999,3.58145,3.54978,3.57454,434769.84681095,0
+EAD.US,D,20110725,000000,3.56576,3.57267,3.53063,3.54118,578296.22659433,0
+EAD.US,D,20110726,000000,3.53092,3.57381,3.51651,3.56333,505751.8271913,0
+EAD.US,D,20110727,000000,3.5554,3.55912,3.50259,3.51334,726889.76670127,0
+EAD.US,D,20110728,000000,3.49886,3.51334,3.48119,3.49886,440823.68544883,0
+EAD.US,D,20110729,000000,3.47653,3.48083,3.33879,3.41895,1400291.295326,0
+EAD.US,D,20110801,000000,3.47765,3.53428,3.4609,3.51334,840955.98670702,0
+EAD.US,D,20110802,000000,3.48353,3.57342,3.48353,3.5081,612239.24478705,0
+EAD.US,D,20110803,000000,3.51072,3.55296,3.49335,3.55296,653285.91878287,0
+EAD.US,D,20110804,000000,3.53482,3.54539,3.42345,3.44176,910521.0884668,0
+EAD.US,D,20110805,000000,3.45744,3.49988,3.23057,3.32598,2339857.3253644,0
+EAD.US,D,20110808,000000,2.96444,3.14209,2.87904,3.00332,2686545.264697,0
+EAD.US,D,20110809,000000,3.02136,3.25159,2.88642,3.25159,1985976.9077776,0
+EAD.US,D,20110810,000000,3.17011,3.27645,3.13442,3.22357,891035.79698396,0
+EAD.US,D,20110811,000000,3.20572,3.29067,3.19151,3.25908,735821.23873091,0
+EAD.US,D,20110812,000000,3.2871,3.31552,3.26244,3.30861,766131.09762088,0
+EAD.US,D,20110815,000000,3.32262,3.38989,3.3015,3.37588,1076169.6093713,0
+EAD.US,D,20110816,000000,3.36148,3.40037,3.35094,3.39344,978358.96810151,0
+EAD.US,D,20110817,000000,3.40803,3.44307,3.38644,3.42522,630291.60539908,0
+EAD.US,D,20110818,000000,3.39344,3.39344,3.32598,3.37588,664755.78664935,0
+EAD.US,D,20110819,000000,3.35242,3.36971,3.28028,3.31225,802692.77290161,0
+EAD.US,D,20110822,000000,3.33337,3.36569,3.25496,3.29432,739381.6278326,0
+EAD.US,D,20110823,000000,3.31197,3.34055,3.26244,3.31915,1696772.0765297,0
+EAD.US,D,20110824,000000,3.31915,3.33673,3.27982,3.29787,509198.78039135,0
+EAD.US,D,20110825,000000,3.31552,3.34055,3.27645,3.31552,1096454.3029157,0
+EAD.US,D,20110826,000000,3.31225,3.35242,3.29824,3.34168,760945.15064561,0
+EAD.US,D,20110829,000000,3.35486,3.41092,3.35094,3.40037,440568.98974515,0
+EAD.US,D,20110830,000000,3.40429,3.42186,3.38299,3.40429,632321.67997856,0
+EAD.US,D,20110831,000000,3.41457,3.46261,3.38832,3.38832,626487.22209386,0
+EAD.US,D,20110901,000000,3.40429,3.44681,3.39344,3.43989,613839.11906029,0
+EAD.US,D,20110902,000000,3.41149,3.44138,3.38616,3.41149,383339.50721442,0
+EAD.US,D,20110906,000000,3.38411,3.39168,3.34438,3.37709,630501.35480213,0
+EAD.US,D,20110907,000000,3.39654,3.42513,3.38224,3.42513,463046.42067142,0
+EAD.US,D,20110908,000000,3.41092,3.45073,3.39307,3.40775,709083.54059281,0
+EAD.US,D,20110909,000000,3.40934,3.43092,3.39168,3.43092,515760.9402866,0
+EAD.US,D,20110912,000000,3.39505,3.44176,3.39505,3.44176,343514.94453634,0
+EAD.US,D,20110913,000000,3.42746,3.44176,3.39859,3.43765,395994.0311481,0
+EAD.US,D,20110914,000000,3.43092,3.44494,3.40579,3.40579,415638.77498328,0
+EAD.US,D,20110915,000000,3.42345,3.42746,3.39859,3.39859,443366.36188574,0
+EAD.US,D,20110916,000000,3.41671,3.42746,3.38411,3.38411,453103.65687709,0
+EAD.US,D,20110919,000000,3.37364,3.40934,3.3628,3.37364,582929.9761616,0
+EAD.US,D,20110920,000000,3.37364,3.42345,3.37364,3.39859,555823.07626814,0
+EAD.US,D,20110921,000000,3.40579,3.43438,3.38775,3.40934,482148.5984487,0
+EAD.US,D,20110922,000000,3.38064,3.39505,3.33392,3.35915,768703.73825823,0
+EAD.US,D,20110923,000000,3.3428,3.38897,3.33879,3.38598,334070.87064925,0
+EAD.US,D,20110926,000000,3.40242,3.40934,3.3628,3.39859,618798.19423226,0
+EAD.US,D,20110927,000000,3.43438,3.44494,3.41252,3.42036,457199.12098654,0
+EAD.US,D,20110928,000000,3.42345,3.44494,3.36645,3.37709,401059.05117163,0
+EAD.US,D,20110929,000000,3.40242,3.42036,3.35242,3.37709,338114.96755796,0
+EAD.US,D,20110930,000000,3.36298,3.37009,3.33608,3.34767,625859.04403475,0
+EAD.US,D,20111003,000000,3.36645,3.38411,3.27684,3.28758,773349.25947566,0
+EAD.US,D,20111004,000000,3.28813,3.29179,3.11089,3.15469,1554571.6126156,0
+EAD.US,D,20111005,000000,3.17123,3.26609,3.16039,3.26609,631096.35821076,0
+EAD.US,D,20111006,000000,3.27674,3.27674,3.2073,3.23338,735107.44867056,0
+EAD.US,D,20111007,000000,3.25935,3.29179,3.22357,3.23748,576913.59277426,0
+EAD.US,D,20111010,000000,3.28075,3.35364,3.25552,3.35364,464346.65294028,0
+EAD.US,D,20111011,000000,3.35364,3.41494,3.31038,3.3786,730509.01405382,0
+EAD.US,D,20111012,000000,3.42168,3.42942,3.3786,3.42942,642380.01997455,0
+EAD.US,D,20111013,000000,3.41859,3.41859,3.33879,3.41494,735844.78203127,0
+EAD.US,D,20111014,000000,3.41092,3.44335,3.39962,3.39962,841951.22622147,0
+EAD.US,D,20111017,000000,3.40775,3.41859,3.37467,3.40392,429657.74018677,0
+EAD.US,D,20111018,000000,3.39962,3.45073,3.37467,3.44335,536593.550639,0
+EAD.US,D,20111019,000000,3.42513,3.45073,3.3786,3.38598,668330.08770126,0
+EAD.US,D,20111020,000000,3.38598,3.43615,3.35364,3.43615,308443.98822725,0
+EAD.US,D,20111021,000000,3.45876,3.5167,3.44839,3.50988,1080870.7783896,0
+EAD.US,D,20111024,000000,3.51568,3.54436,3.47259,3.53735,683720.98522465,0
+EAD.US,D,20111025,000000,3.51773,3.53679,3.47092,3.49988,513068.44284752,0
+EAD.US,D,20111026,000000,3.5081,3.54081,3.5011,3.5337,562111.2777594,0
+EAD.US,D,20111027,000000,3.57342,3.58754,3.53735,3.56605,767230.14168684,0
+EAD.US,D,20111028,000000,3.53511,3.59332,3.53511,3.59332,685189.23104596,0
+EAD.US,D,20111031,000000,3.55259,3.56427,3.52979,3.52979,453113.28822723,0
+EAD.US,D,20111101,000000,3.50371,3.52905,3.48548,3.51773,459343.70161767,0
+EAD.US,D,20111102,000000,3.51941,3.5482,3.49447,3.5337,398047.64902792,0
+EAD.US,D,20111103,000000,3.54025,3.56576,3.50689,3.55895,727537.20746068,0
+EAD.US,D,20111104,000000,3.56615,3.56615,3.52193,3.52905,222083.9521237,0
+EAD.US,D,20111107,000000,3.53185,3.55745,3.53185,3.55745,339236.48477425,0
+EAD.US,D,20111108,000000,3.56062,3.60846,3.55745,3.60846,858478.62306138,0
+EAD.US,D,20111109,000000,3.59156,3.59556,3.54381,3.56576,930493.29820672,0
+EAD.US,D,20111110,000000,3.57332,3.59556,3.54783,3.56576,526602.630094,0
+EAD.US,D,20111111,000000,3.57894,3.60098,3.54661,3.55333,723129.25954669,0
+EAD.US,D,20111114,000000,3.55006,3.58257,3.52783,3.52783,746219.88643187,0
+EAD.US,D,20111115,000000,3.53511,3.56062,3.51371,3.55745,534075.48765245,0
+EAD.US,D,20111116,000000,3.53511,3.56473,3.4955,3.53932,411888.96932883,0
+EAD.US,D,20111117,000000,3.53185,3.53932,3.46614,3.48475,505305.57463484,0
+EAD.US,D,20111118,000000,3.49613,3.53307,3.49287,3.52577,410231.30695476,0
+EAD.US,D,20111121,000000,3.5025,3.5167,3.46614,3.50988,618578.81347907,0
+EAD.US,D,20111122,000000,3.4955,3.52091,3.48754,3.4955,338433.87226258,0
+EAD.US,D,20111123,000000,3.47653,3.5167,3.44083,3.44083,542905.29543062,0
+EAD.US,D,20111125,000000,3.44876,3.50689,3.44138,3.46681,329261.61647944,0
+EAD.US,D,20111128,000000,3.53185,3.55006,3.45876,3.47,502676.21604667,0
+EAD.US,D,20111129,000000,3.46614,3.48754,3.45876,3.47372,393165.62465705,0
+EAD.US,D,20111130,000000,3.52633,3.54558,3.4955,3.54558,532448.85962885,0
+EAD.US,D,20111201,000000,3.49906,3.55745,3.49906,3.53932,562220.43306098,0
+EAD.US,D,20111202,000000,3.55895,3.56576,3.51773,3.52577,749359.70657744,0
+EAD.US,D,20111205,000000,3.54381,3.55128,3.52203,3.54783,766257.37532272,0
+EAD.US,D,20111206,000000,3.54305,3.57296,3.528,3.57296,970141.28613223,0
+EAD.US,D,20111207,000000,3.56979,3.6107,3.55128,3.59193,645312.23101712,0
+EAD.US,D,20111208,000000,3.5849,3.61455,3.5809,3.60362,383853.17922188,0
+EAD.US,D,20111209,000000,3.60603,3.62135,3.59156,3.60603,661205.02889781,0
+EAD.US,D,20111212,000000,3.57332,3.61361,3.57332,3.58427,532520.55967989,0
+EAD.US,D,20111213,000000,3.59156,3.62135,3.58772,3.60603,387655.42222706,0
+EAD.US,D,20111214,000000,3.58034,3.62135,3.56193,3.59556,432141.55837281,0
+EAD.US,D,20111215,000000,3.59875,3.62135,3.58034,3.58772,359367.07671643,0
+EAD.US,D,20111216,000000,3.60362,3.65108,3.5994,3.62959,298113.83012731,0
+EAD.US,D,20111219,000000,3.63192,3.64295,3.59156,3.61361,346974.73953656,0
+EAD.US,D,20111220,000000,3.62135,3.63593,3.59875,3.62445,479839.21471518,0
+EAD.US,D,20111221,000000,3.61006,3.64696,3.60296,3.64696,530914.26450657,0
+EAD.US,D,20111222,000000,3.63949,3.70594,3.62837,3.70163,652568.91827246,0
+EAD.US,D,20111223,000000,3.71023,3.7404,3.69621,3.73659,540402.21454428,0
+EAD.US,D,20111227,000000,3.71677,3.74583,3.70163,3.74583,514477.83041797,0
+EAD.US,D,20111228,000000,3.75704,3.7791,3.7277,3.76079,502865.63259942,0
+EAD.US,D,20111229,000000,3.74247,3.76424,3.7277,3.74994,514832.05007311,0
+EAD.US,D,20111230,000000,3.75332,3.76424,3.71975,3.73853,436118.23583052,0
+EAD.US,D,20120103,000000,3.78227,3.78227,3.73853,3.76424,554722.96205217,0
+EAD.US,D,20120104,000000,3.74994,3.76424,3.71975,3.76424,685181.73999584,0
+EAD.US,D,20120105,000000,3.7662,3.77732,3.74396,3.77357,770491.95893419,0
+EAD.US,D,20120106,000000,3.75901,3.77732,3.75172,3.7547,535829.4635279,0
+EAD.US,D,20120109,000000,3.75901,3.77732,3.73275,3.7404,588549.33389317,0
+EAD.US,D,20120110,000000,3.76256,3.78088,3.7292,3.7662,744850.09441199,0
+EAD.US,D,20120111,000000,3.75985,3.77068,3.74136,3.77068,559438.04302059,0
+EAD.US,D,20120112,000000,3.75556,3.77469,3.72611,3.75238,869049.56491482,0
+EAD.US,D,20120113,000000,3.74778,3.7662,3.71818,3.73659,657199.45738968,0
+EAD.US,D,20120117,000000,3.74162,3.84264,3.73003,3.84264,2505484.4432687,0
+EAD.US,D,20120118,000000,3.84078,3.88104,3.78088,3.84757,1560310.8271489,0
+EAD.US,D,20120119,000000,3.85171,3.86283,3.80694,3.80694,901551.09103661,0
+EAD.US,D,20120120,000000,3.79927,3.8547,3.79611,3.81787,895790.47350297,0
+EAD.US,D,20120123,000000,3.82564,3.88489,3.82564,3.87001,902934.79500669,0
+EAD.US,D,20120124,000000,3.87001,3.87394,3.84757,3.86283,596875.10101403,0
+EAD.US,D,20120125,000000,3.87001,3.91806,3.85171,3.91806,677740.98693785,0
+EAD.US,D,20120126,000000,3.91056,3.95159,3.91056,3.92179,649894.61338364,0
+EAD.US,D,20120127,000000,3.92011,3.95356,3.92011,3.95037,489472.70515501,0
+EAD.US,D,20120130,000000,3.90683,3.97728,3.90319,3.94787,810031.86170813,0
+EAD.US,D,20120131,000000,3.97636,3.98804,3.94553,3.98393,629052.3716811,0
+EAD.US,D,20120201,000000,4.00338,4.02943,3.97402,4.01822,1183070.104873,0
+EAD.US,D,20120202,000000,4.01046,4.02168,3.98822,4.01046,619483.0902422,0
+EAD.US,D,20120203,000000,4.02084,4.02084,3.99487,3.99487,651514.82050715,0
+EAD.US,D,20120206,000000,3.98364,4.02859,3.97992,3.99093,456822.42818107,0
+EAD.US,D,20120207,000000,3.98954,4.04224,3.98244,4.02001,637329.98205127,0
+EAD.US,D,20120208,000000,3.9973,4.04224,3.95207,3.95207,898536.47844284,0
+EAD.US,D,20120209,000000,3.94851,4.00066,3.91441,3.95963,946008.33313192,0
+EAD.US,D,20120210,000000,3.92777,3.94226,3.8829,3.8829,1522762.4735538,0
+EAD.US,D,20120213,000000,3.90151,3.91695,3.87918,3.89394,861286.69670212,0
+EAD.US,D,20120214,000000,3.89394,3.92011,3.88712,3.91299,454414.59064612,0
+EAD.US,D,20120215,000000,3.90552,3.93515,3.90151,3.91299,415146.50597611,0
+EAD.US,D,20120216,000000,3.90552,3.92011,3.89758,3.90552,361434.60654646,0
+EAD.US,D,20120217,000000,3.89758,3.91695,3.89029,3.91299,444257.79684868,0
+EAD.US,D,20120221,000000,3.91299,3.92777,3.87562,3.87918,598557.37683845,0
+EAD.US,D,20120222,000000,3.89029,3.90552,3.87562,3.90151,473000.95611591,0
+EAD.US,D,20120223,000000,3.91299,3.93918,3.90151,3.92393,472039.96140197,0
+EAD.US,D,20120224,000000,3.9371,3.94851,3.8958,3.90673,606665.90350614,0
+EAD.US,D,20120227,000000,3.88712,3.94226,3.8829,3.89758,605555.08779002,0
+EAD.US,D,20120228,000000,3.8829,3.94226,3.8829,3.92011,669994.1709754,0
+EAD.US,D,20120229,000000,3.91963,3.93515,3.91963,3.92337,302183.6106364,0
+EAD.US,D,20120301,000000,3.93515,3.96497,3.91695,3.95356,560540.29753661,0
+EAD.US,D,20120302,000000,3.9402,3.97028,3.93189,3.94748,728459.67677407,0
+EAD.US,D,20120305,000000,3.94421,3.94851,3.92216,3.93281,501119.14777408,0
+EAD.US,D,20120306,000000,3.92065,3.92065,3.88712,3.89786,543270.21658591,0
+EAD.US,D,20120307,000000,3.90945,3.93598,3.89412,3.92459,243293.25528156,0
+EAD.US,D,20120308,000000,3.92459,3.96609,3.92065,3.9587,427855.60756061,0
+EAD.US,D,20120309,000000,3.94421,3.95571,3.9371,3.94421,575935.47566006,0
+EAD.US,D,20120312,000000,3.94851,3.96346,3.91056,3.94421,586647.67731557,0
+EAD.US,D,20120313,000000,3.95207,3.95207,3.9257,3.94421,489669.61275787,0
+EAD.US,D,20120314,000000,3.93281,3.95571,3.91816,3.9371,430849.88730405,0
+EAD.US,D,20120315,000000,3.93281,3.9371,3.91441,3.91816,418881.32953032,0
+EAD.US,D,20120316,000000,3.91441,3.91816,3.82432,3.82432,1192581.5982111,0
+EAD.US,D,20120319,000000,3.80881,3.85422,3.79778,3.85422,653578.06973709,0
+EAD.US,D,20120320,000000,3.85422,3.88412,3.83907,3.88059,525415.83372676,0
+EAD.US,D,20120321,000000,3.85077,3.88412,3.85077,3.86917,388654.94234158,0
+EAD.US,D,20120322,000000,3.8618,3.8917,3.85787,3.86554,387421.05937366,0
+EAD.US,D,20120323,000000,3.85619,3.90189,3.83395,3.88712,539573.91843226,0
+EAD.US,D,20120326,000000,3.91056,3.91056,3.85422,3.88412,737515.28620552,0
+EAD.US,D,20120327,000000,3.88806,3.90302,3.8618,3.88059,463127.75207259,0
+EAD.US,D,20120328,000000,3.88412,3.88412,3.8618,3.8618,373809.82132609,0
+EAD.US,D,20120329,000000,3.85787,3.87703,3.83907,3.84675,363659.44842875,0
+EAD.US,D,20120330,000000,3.85787,3.85787,3.83907,3.85422,825285.78002955,0
+EAD.US,D,20120402,000000,3.85422,3.8917,3.83907,3.87703,533414.13494285,0
+EAD.US,D,20120403,000000,3.87133,3.87543,3.84498,3.8675,460159.15592951,0
+EAD.US,D,20120404,000000,3.85021,3.85758,3.83825,3.84209,503608.3167102,0
+EAD.US,D,20120405,000000,3.84209,3.86141,3.83825,3.84209,426919.22629701,0
+EAD.US,D,20120409,000000,3.83722,3.85619,3.83722,3.84151,465321.55960444,0
+EAD.US,D,20120410,000000,3.83722,3.8486,3.82955,3.82955,557542.8073431,0
+EAD.US,D,20120411,000000,3.84151,3.84151,3.80322,3.82955,706295.79980233,0
+EAD.US,D,20120412,000000,3.83722,3.85265,3.82217,3.83395,487789.35918058,0
+EAD.US,D,20120413,000000,3.82955,3.87133,3.8106,3.86414,503441.37330778,0
+EAD.US,D,20120416,000000,3.85619,3.87543,3.8486,3.87133,518575.43482745,0
+EAD.US,D,20120417,000000,3.86198,3.87338,3.85403,3.86955,405972.10989294,0
+EAD.US,D,20120418,000000,3.86414,3.8675,3.84151,3.84151,609516.78314753,0
+EAD.US,D,20120419,000000,3.8486,3.87133,3.82582,3.85992,452785.82232248,0
+EAD.US,D,20120420,000000,3.86141,3.88431,3.85758,3.87693,293073.42355414,0
+EAD.US,D,20120423,000000,3.85992,3.88282,3.85619,3.88282,595908.75554999,0
+EAD.US,D,20120424,000000,3.87133,3.87909,3.85619,3.86414,496771.12826094,0
+EAD.US,D,20120425,000000,3.87909,3.90189,3.86414,3.90189,387065.76956852,0
+EAD.US,D,20120426,000000,3.89048,3.91348,3.88712,3.91348,454121.36954187,0
+EAD.US,D,20120427,000000,3.91094,3.9187,3.90739,3.91487,360139.72502765,0
+EAD.US,D,20120430,000000,3.91729,3.92065,3.89786,3.90581,433938.3402489,0
+EAD.US,D,20120501,000000,3.90423,3.95421,3.90423,3.95421,564116.73888852,0
+EAD.US,D,20120502,000000,3.9402,3.97028,3.93189,3.97028,329447.82258215,0
+EAD.US,D,20120503,000000,3.97402,3.97402,3.94655,3.95085,490487.20736974,0
+EAD.US,D,20120504,000000,3.953,3.953,3.93403,3.93403,500668.61461753,0
+EAD.US,D,20120507,000000,3.93403,3.9644,3.93038,3.96112,347896.13869994,0
+EAD.US,D,20120508,000000,3.94991,3.94991,3.93038,3.93851,526144.60588733,0
+EAD.US,D,20120509,000000,3.92337,3.94655,3.92337,3.93918,414283.9650636,0
+EAD.US,D,20120510,000000,3.94655,3.94655,3.92337,3.93121,450558.84014017,0
+EAD.US,D,20120511,000000,3.9187,3.94991,3.90337,3.94553,449088.4540188,0
+EAD.US,D,20120514,000000,3.92673,3.92673,3.88824,3.90337,618415.08052669,0
+EAD.US,D,20120515,000000,3.85758,3.89609,3.85377,3.87693,539736.58123462,0
+EAD.US,D,20120516,000000,3.86917,3.88059,3.85377,3.85377,650564.52729337,0
+EAD.US,D,20120517,000000,3.82329,3.86141,3.55138,3.60474,3407022.6925052,0
+EAD.US,D,20120518,000000,3.62042,3.69331,3.59754,3.61258,1097811.2531356,0
+EAD.US,D,20120521,000000,3.62388,3.68902,3.60912,3.68902,881570.32009654,0
+EAD.US,D,20120522,000000,3.68902,3.7121,3.68145,3.70463,570189.84022667,0
+EAD.US,D,20120523,000000,3.68902,3.72387,3.68573,3.72387,522486.83313424,0
+EAD.US,D,20120524,000000,3.72762,3.7504,3.7121,3.7504,460541.19948505,0
+EAD.US,D,20120525,000000,3.73835,3.75377,3.72668,3.75377,404733.94632497,0
+EAD.US,D,20120529,000000,3.76574,3.78853,3.7504,3.76574,496044.4964004,0
+EAD.US,D,20120530,000000,3.76574,3.76574,3.63593,3.6507,2589415.2388369,0
+EAD.US,D,20120531,000000,3.6507,3.65463,3.58221,3.6507,1931765.2482908,0
+EAD.US,D,20120601,000000,3.61483,3.6537,3.58388,3.60707,997894.55663507,0
+EAD.US,D,20120604,000000,3.58388,3.60707,3.56071,3.5767,940475.65755159,0
+EAD.US,D,20120605,000000,3.57996,3.57996,3.52586,3.56884,762073.08876198,0
+EAD.US,D,20120606,000000,3.56473,3.61146,3.56043,3.59931,644187.5033508,0
+EAD.US,D,20120607,000000,3.60389,3.6265,3.59175,3.6265,816107.10334633,0
+EAD.US,D,20120608,000000,3.59574,3.66893,3.59574,3.66893,896771.80106722,0
+EAD.US,D,20120611,000000,3.67266,3.68807,3.66491,3.66491,513811.1269583,0
+EAD.US,D,20120612,000000,3.6537,3.70351,3.6537,3.69966,469870.76732047,0
+EAD.US,D,20120613,000000,3.68435,3.69621,3.66893,3.68053,379494.45820859,0
+EAD.US,D,20120614,000000,3.66491,3.68435,3.6537,3.65744,514898.39937409,0
+EAD.US,D,20120615,000000,3.65744,3.6764,3.63761,3.6764,795534.53944772,0
+EAD.US,D,20120618,000000,3.6537,3.66893,3.64584,3.66491,462611.93976512,0
+EAD.US,D,20120619,000000,3.66893,3.70351,3.65744,3.70351,576398.8506168,0
+EAD.US,D,20120620,000000,3.69966,3.75377,3.69621,3.75377,706421.00735417,0
+EAD.US,D,20120621,000000,3.74247,3.76171,3.73452,3.74247,590072.15736529,0
+EAD.US,D,20120622,000000,3.7746,3.7746,3.75125,3.7746,376147.02896003,0
+EAD.US,D,20120625,000000,3.76171,3.78068,3.75013,3.77694,404070.45331535,0
+EAD.US,D,20120626,000000,3.7692,3.81562,3.7692,3.80394,547807.65265179,0
+EAD.US,D,20120627,000000,3.81562,3.85059,3.80394,3.84244,731583.4446694,0
+EAD.US,D,20120628,000000,3.83087,3.85403,3.81182,3.84244,529085.37813001,0
+EAD.US,D,20120629,000000,3.88104,3.88515,3.85403,3.88104,579911.08296778,0
+EAD.US,D,20120702,000000,3.89254,3.90825,3.84244,3.90825,573341.43202242,0
+EAD.US,D,20120703,000000,3.88515,3.91216,3.83864,3.86571,380447.96187245,0
+EAD.US,D,20120705,000000,3.88104,3.89675,3.86198,3.87757,422945.75928933,0
+EAD.US,D,20120706,000000,3.87151,3.89889,3.87151,3.89506,570551.55093192,0
+EAD.US,D,20120709,000000,3.88328,3.92627,3.8676,3.92235,459701.13172286,0
+EAD.US,D,20120710,000000,3.91049,3.93365,3.89114,3.93365,604503.13032475,0
+EAD.US,D,20120711,000000,3.91823,3.953,3.91441,3.94983,534810.68071312,0
+EAD.US,D,20120712,000000,3.89889,3.94983,3.85992,3.93796,731248.48771454,0
+EAD.US,D,20120713,000000,3.96477,3.9844,3.93009,3.94151,610365.41210984,0
+EAD.US,D,20120716,000000,3.96888,3.9844,3.95711,3.9844,464083.39603647,0
+EAD.US,D,20120717,000000,3.99234,3.99234,3.953,3.96888,456447.87567564,0
+EAD.US,D,20120718,000000,3.96888,3.9844,3.95711,3.9844,541789.12896442,0
+EAD.US,D,20120719,000000,3.99234,4.03532,3.98065,4.03532,861157.20855026,0
+EAD.US,D,20120720,000000,4.02327,4.03532,3.9844,3.9844,440685.63609684,0
+EAD.US,D,20120723,000000,3.96132,4.02692,3.93796,4.01971,848875.09682196,0
+EAD.US,D,20120724,000000,4.02692,4.05018,4.01971,4.0387,688466.03039353,0
+EAD.US,D,20120725,000000,4.06204,4.06204,4.00776,4.047,390741.73487187,0
+EAD.US,D,20120726,000000,4.05018,4.06587,4.0313,4.05851,597516.12087334,0
+EAD.US,D,20120727,000000,4.07373,4.10897,4.05018,4.10474,786102.23721079,0
+EAD.US,D,20120730,000000,4.10897,4.10897,4.06204,4.07373,408300.75632675,0
+EAD.US,D,20120731,000000,4.09306,4.11644,4.0854,4.10119,608264.70762935,0
+EAD.US,D,20120801,000000,4.11811,4.61907,4.11438,4.21999,14012908.154406,0
+EAD.US,D,20120802,000000,4.19801,4.2567,4.16354,4.17493,1344356.6943141,0
+EAD.US,D,20120803,000000,4.22146,4.22941,4.14756,4.15157,1142708.3268871,0
+EAD.US,D,20120806,000000,4.17903,4.20614,4.14381,4.14381,530175.86099584,0
+EAD.US,D,20120807,000000,4.18213,4.21381,4.16699,4.20614,745629.16362329,0
+EAD.US,D,20120808,000000,4.17493,4.26426,4.17493,4.22146,754708.31635507,0
+EAD.US,D,20120809,000000,4.22146,4.28773,4.22146,4.2723,877781.98904158,0
+EAD.US,D,20120810,000000,4.26668,4.29052,4.24315,4.25491,602687.08574838,0
+EAD.US,D,20120813,000000,4.26668,4.26668,4.16913,4.16913,784616.86898921,0
+EAD.US,D,20120814,000000,4.20444,4.22335,4.15698,4.18091,788788.31374977,0
+EAD.US,D,20120815,000000,4.1611,4.21999,4.1611,4.1654,471345.43404188,0
+EAD.US,D,20120816,000000,4.18865,4.20072,4.14952,4.18865,621313.04676875,0
+EAD.US,D,20120817,000000,4.19258,4.20809,4.17707,4.18865,402701.73144546,0
+EAD.US,D,20120820,000000,4.20444,4.2124,4.17707,4.18466,421541.72246896,0
+EAD.US,D,20120821,000000,4.18091,4.20809,4.1611,4.18466,474000.47623043,0
+EAD.US,D,20120822,000000,4.18865,4.18865,4.14952,4.15372,406144.40404545,0
+EAD.US,D,20120823,000000,4.1654,4.18865,4.15372,4.17707,504331.73812071,0
+EAD.US,D,20120824,000000,4.16913,4.17707,4.14541,4.14952,548550.33676256,0
+EAD.US,D,20120827,000000,4.13389,4.15698,4.11045,4.11045,1153008.5207867,0
+EAD.US,D,20120828,000000,4.09858,4.14952,4.09858,4.14952,491500.63943445,0
+EAD.US,D,20120829,000000,4.14541,4.19632,4.14166,4.19632,527579.67705815,0
+EAD.US,D,20120830,000000,4.17287,4.2124,4.15372,4.16913,321201.24656244,0
+EAD.US,D,20120831,000000,4.19258,4.19258,4.14166,4.1654,432599.58257946,0
+EAD.US,D,20120904,000000,4.15372,4.228,4.14952,4.15698,522797.17663873,0
+EAD.US,D,20120905,000000,4.14541,4.15698,4.14166,4.14952,606746.16475731,0
+EAD.US,D,20120906,000000,4.14952,4.15698,4.12989,4.12989,874141.33868872,0
+EAD.US,D,20120907,000000,4.12989,4.13792,4.11811,4.12989,495559.71844337,0
+EAD.US,D,20120910,000000,4.15698,4.15698,4.10653,4.11438,705630.16649268,0
+EAD.US,D,20120911,000000,4.11045,4.13389,4.10213,4.10653,930220.40995275,0
+EAD.US,D,20120912,000000,4.11045,4.17287,4.11045,4.1654,1198021.17074,0
+EAD.US,D,20120913,000000,4.15372,4.18865,4.14952,4.18865,670665.15503513,0
+EAD.US,D,20120914,000000,4.21511,4.21511,4.18334,4.20707,529366.82758409,0
+EAD.US,D,20120917,000000,4.20707,4.21109,4.17566,4.19156,369516.37946378,0
+EAD.US,D,20120918,000000,4.1951,4.21511,4.1951,4.21109,509477.01939538,0
+EAD.US,D,20120919,000000,4.21931,4.21931,4.14409,4.15222,1084023.4403352,0
+EAD.US,D,20120920,000000,4.15988,4.18773,4.15988,4.17998,368387.37119737,0
+EAD.US,D,20120921,000000,4.17156,4.21931,4.17156,4.21109,743383.98889069,0
+EAD.US,D,20120924,000000,4.21931,4.21931,4.18773,4.20707,401476.40967769,0
+EAD.US,D,20120925,000000,4.21931,4.22285,4.19913,4.20707,559425.20122042,0
+EAD.US,D,20120926,000000,4.20332,4.21931,4.1639,4.1639,625030.74792272,0
+EAD.US,D,20120927,000000,4.17156,4.18773,4.15988,4.18773,488280.5580377,0
+EAD.US,D,20120928,000000,4.17156,4.19913,4.16784,4.18773,419271.93428601,0
+EAD.US,D,20121001,000000,4.20332,4.20707,4.17998,4.19913,574294.93568627,0
+EAD.US,D,20121002,000000,4.1951,4.20707,4.18773,4.19913,359090.97801244,0
+EAD.US,D,20121003,000000,4.1951,4.21109,4.18334,4.1951,416812.72955031,0
+EAD.US,D,20121004,000000,4.1951,4.19913,4.17998,4.18334,491106.82422873,0
+EAD.US,D,20121005,000000,4.18334,4.20332,4.18334,4.20332,304209.40461579,0
+EAD.US,D,20121008,000000,4.20332,4.20707,4.18773,4.19913,381091.12203178,0
+EAD.US,D,20121009,000000,4.20707,4.21511,4.17566,4.18334,492254.02504538,0
+EAD.US,D,20121010,000000,4.18773,4.18773,4.09711,4.11242,909136.31434669,0
+EAD.US,D,20121011,000000,4.12344,4.16314,4.09944,4.11532,854588.6277549,0
+EAD.US,D,20121012,000000,4.10326,4.15502,4.10326,4.15502,344619.33935237,0
+EAD.US,D,20121015,000000,4.15502,4.16314,4.11532,4.15502,501808.32438407,0
+EAD.US,D,20121016,000000,4.15502,4.19109,4.13923,4.16314,372700.07575997,0
+EAD.US,D,20121017,000000,4.17913,4.19109,4.15502,4.19109,382771.25755617,0
+EAD.US,D,20121018,000000,4.18699,4.19481,4.17082,4.19109,401827.41888279,0
+EAD.US,D,20121019,000000,4.19109,4.19109,4.15916,4.15916,377631.32703155,0
+EAD.US,D,20121022,000000,4.16314,4.17503,4.15502,4.17082,242745.3384736,0
+EAD.US,D,20121023,000000,4.17913,4.18699,4.14661,4.16689,535165.97051829,0
+EAD.US,D,20121024,000000,4.18242,4.20278,4.16314,4.20278,405204.8123318,0
+EAD.US,D,20121025,000000,4.19837,4.22259,4.19837,4.21455,534682.26271127,0
+EAD.US,D,20121026,000000,4.21035,4.21035,4.16689,4.21035,421948.37947485,0
+EAD.US,D,20121031,000000,4.20278,4.21035,4.11951,4.14326,704930.28838251,0
+EAD.US,D,20121101,000000,4.2066,4.21455,4.16314,4.21455,586632.69521536,0
+EAD.US,D,20121102,000000,4.22671,4.22671,4.2066,4.22671,433290.89948949,0
+EAD.US,D,20121105,000000,4.22671,4.23409,4.20278,4.21455,547894.33480303,0
+EAD.US,D,20121106,000000,4.21035,4.22671,4.19481,4.21455,276226.05185959,0
+EAD.US,D,20121107,000000,4.2066,4.21887,4.13101,4.17503,826446.89279641,0
+EAD.US,D,20121108,000000,4.19837,4.19837,4.15916,4.18699,425559.06562725,0
+EAD.US,D,20121109,000000,4.17082,4.21035,4.17082,4.21035,389244.59500014,0
+EAD.US,D,20121112,000000,4.18242,4.21035,4.17913,4.19837,386203.22865599,0
+EAD.US,D,20121113,000000,4.20166,4.21745,4.07345,4.08962,734981.17096872,0
+EAD.US,D,20121114,000000,4.07345,4.08149,3.90945,3.90945,1853550.1239555,0
+EAD.US,D,20121115,000000,3.8574,3.90122,3.69361,3.8418,2659409.4707529,0
+EAD.US,D,20121116,000000,3.90945,4.00103,3.84526,3.99365,908171.03903267,0
+EAD.US,D,20121119,000000,4.01337,4.07738,3.98562,4.04896,818460.36323049,0
+EAD.US,D,20121120,000000,4.07345,4.07345,4.04148,4.06542,392675.49594994,0
+EAD.US,D,20121121,000000,4.07738,4.09345,4.04896,4.08962,453104.7270271,0
+EAD.US,D,20121123,000000,4.09754,4.12158,4.08149,4.12158,191902.51123559,0
+EAD.US,D,20121126,000000,4.09345,4.09345,4.04148,4.0612,409238.20774036,0
+EAD.US,D,20121127,000000,4.0456,4.11727,4.0456,4.11727,370687.12358076,0
+EAD.US,D,20121128,000000,4.11727,4.14147,4.08962,4.14147,598173.19298286,0
+EAD.US,D,20121129,000000,4.12942,4.13754,4.09345,4.11727,351689.82050499,0
+EAD.US,D,20121130,000000,4.10577,4.10577,4.05364,4.0612,491976.85619136,0
+EAD.US,D,20121203,000000,4.07345,4.13754,4.0612,4.06971,759934.92903094,0
+EAD.US,D,20121204,000000,4.06971,4.1097,4.04896,4.09754,574831.08084405,0
+EAD.US,D,20121205,000000,4.10148,4.1097,4.07738,4.10577,446825.08673596,0
+EAD.US,D,20121206,000000,4.10577,4.10577,4.07738,4.07738,418639.47562682,0
+EAD.US,D,20121207,000000,4.08149,4.12942,4.04896,4.06542,471285.505641,0
+EAD.US,D,20121210,000000,4.07738,4.07738,4.03344,4.03739,462069.37370723,0
+EAD.US,D,20121211,000000,4.04148,4.0854,4.04148,4.05364,652395.55396994,0
+EAD.US,D,20121212,000000,4.04896,4.10148,4.0456,4.09345,412509.65633785,0
+EAD.US,D,20121213,000000,4.08466,4.10429,4.05634,4.05634,381826.31509245,0
+EAD.US,D,20121214,000000,4.06822,4.09671,4.05634,4.07607,357998.35484658,0
+EAD.US,D,20121217,000000,4.08,4.08,4.03169,4.0443,799536.9005058,0
+EAD.US,D,20121218,000000,4.03953,4.05634,3.9915,4.00364,946758.50829282,0
+EAD.US,D,20121219,000000,4.02784,4.06822,4.01149,4.06822,847259.17029852,0
+EAD.US,D,20121220,000000,4.03169,4.06822,4.01552,4.06822,562728.75431837,0
+EAD.US,D,20121221,000000,4.01991,4.06822,3.98766,4.03588,494944.38218443,0
+EAD.US,D,20121224,000000,4.03588,4.07242,4.01149,4.07242,398293.78353149,0
+EAD.US,D,20121226,000000,4.06822,4.06822,4.00364,4.02784,634608.59056176,0
+EAD.US,D,20121227,000000,4.01991,4.04793,3.99569,4.01991,664721.54184885,0
+EAD.US,D,20121228,000000,4.02374,4.03588,3.99964,4.02374,577706.57393579,0
+EAD.US,D,20121231,000000,4.03588,4.0598,4.01149,4.0598,678736.22645228,0
+EAD.US,D,20130102,000000,4.08831,4.1653,4.08831,4.13279,837929.60246309,0
+EAD.US,D,20130103,000000,4.1653,4.17269,4.14894,4.1653,1040895.3245592,0
+EAD.US,D,20130104,000000,4.15288,4.17269,4.14483,4.15288,644972.9934622,0
+EAD.US,D,20130107,000000,4.13671,4.15288,4.13279,4.15288,481703.41604224,0
+EAD.US,D,20130108,000000,4.13671,4.1609,4.13671,4.1609,372904.47441295,0
+EAD.US,D,20130109,000000,4.1609,4.18493,4.15288,4.1811,442568.02997416,0
+EAD.US,D,20130110,000000,4.17707,4.1811,4.16896,4.16896,395095.10513506,0
+EAD.US,D,20130111,000000,4.17446,4.19457,4.17017,4.18661,514463.91846778,0
+EAD.US,D,20130114,000000,4.17446,4.18661,4.15016,4.15774,571781.15329977,0
+EAD.US,D,20130115,000000,4.13792,4.17017,4.12969,4.17017,744514.0673071,0
+EAD.US,D,20130116,000000,4.13792,4.18194,4.12558,4.17884,539587.83038246,0
+EAD.US,D,20130117,000000,4.19091,4.2068,4.18194,4.20307,456749.65798002,0
+EAD.US,D,20130118,000000,4.21503,4.24763,4.19837,4.21939,569778.9026207,0
+EAD.US,D,20130122,000000,4.23165,4.25549,4.21939,4.25549,336903.55774037,0
+EAD.US,D,20130123,000000,4.25989,4.25989,4.23501,4.25549,705774.63674477,0
+EAD.US,D,20130124,000000,4.25989,4.26361,4.23986,4.26361,543444.65103844,0
+EAD.US,D,20130125,000000,4.25192,4.26361,4.23986,4.24763,454093.54564148,0
+EAD.US,D,20130128,000000,4.25549,4.26745,4.23165,4.26745,549665.43307875,0
+EAD.US,D,20130129,000000,4.25192,4.26745,4.23986,4.26361,652107.68361578,0
+EAD.US,D,20130130,000000,4.26361,4.26745,4.23986,4.25192,516670.5677998,0
+EAD.US,D,20130131,000000,4.21939,4.23165,4.2068,4.22725,501046.377573,0
+EAD.US,D,20130201,000000,4.24763,4.25549,4.23165,4.25192,514777.47242231,0
+EAD.US,D,20130204,000000,4.24315,4.25549,4.22725,4.22725,440114.17598853,0
+EAD.US,D,20130205,000000,4.24763,4.29622,4.24763,4.28818,503950.76471517,0
+EAD.US,D,20130206,000000,4.27614,4.28818,4.27614,4.28818,366943.73882644,0
+EAD.US,D,20130207,000000,4.28004,4.30035,4.26745,4.28418,664246.39524197,0
+EAD.US,D,20130208,000000,4.28818,4.29238,4.2722,4.28818,365722.6976587,0
+EAD.US,D,20130211,000000,4.28276,4.29958,4.27099,4.29958,381415.37748649,0
+EAD.US,D,20130212,000000,4.29958,4.29958,4.27838,4.2867,333718.79129413,0
+EAD.US,D,20130213,000000,4.29958,4.29958,4.26239,4.27838,426066.31673463,0
+EAD.US,D,20130214,000000,4.27838,4.28276,4.25379,4.28276,468062.21379421,0
+EAD.US,D,20130215,000000,4.2665,4.31555,4.26239,4.31555,549104.6744706,0
+EAD.US,D,20130219,000000,4.30361,4.31154,4.29081,4.31154,431192.33530904,0
+EAD.US,D,20130220,000000,4.30361,4.31154,4.28276,4.31154,460211.59328026,0
+EAD.US,D,20130221,000000,4.30734,4.31154,4.2665,4.29958,402158.09523758,0
+EAD.US,D,20130222,000000,4.26239,4.28276,4.1969,4.24576,1480831.8556453,0
+EAD.US,D,20130225,000000,4.22146,4.24185,4.13951,4.14381,1620718.6552257,0
+EAD.US,D,20130226,000000,4.13951,4.17661,4.13549,4.17661,836363.97299035,0
+EAD.US,D,20130227,000000,4.17222,4.17222,4.13549,4.16819,864558.14529962,0
+EAD.US,D,20130228,000000,4.15176,4.1555,4.07793,4.08616,1810578.2500817,0
+EAD.US,D,20130301,000000,4.10231,4.1555,4.09858,4.1555,994000.28072855,0
+EAD.US,D,20130304,000000,4.11503,4.1555,4.11503,4.15176,715974.23654284,0
+EAD.US,D,20130305,000000,4.16008,4.16008,4.11905,4.14381,685876.26735594,0
+EAD.US,D,20130306,000000,4.13549,4.14764,4.11503,4.14764,626424.08324294,0
+EAD.US,D,20130307,000000,4.12334,4.14764,4.11092,4.12719,591407.70458465,0
+EAD.US,D,20130308,000000,4.14381,4.16426,4.12719,4.1555,546657.24138509,0
+EAD.US,D,20130311,000000,4.16008,4.17661,4.14764,4.17661,671712.83190035,0
+EAD.US,D,20130312,000000,4.18006,4.18006,4.13858,4.16334,535467.75282266,0
+EAD.US,D,20130313,000000,4.16334,4.16726,4.12193,4.14288,898110.55873666,0
+EAD.US,D,20130314,000000,4.13858,4.15502,4.1056,4.1056,795981.86215419,0
+EAD.US,D,20130315,000000,4.10139,4.11354,3.99869,4.05196,1506162.3065129,0
+EAD.US,D,20130318,000000,4.02701,4.10139,3.99869,4.10139,977704.036292,0
+EAD.US,D,20130319,000000,4.10139,4.11775,4.08504,4.10139,596646.08891071,0
+EAD.US,D,20130320,000000,4.11354,4.12193,4.08896,4.12193,565323.86810603,0
+EAD.US,D,20130321,000000,4.11354,4.12193,4.08504,4.12193,625246.91822585,0
+EAD.US,D,20130322,000000,4.13017,4.15502,4.1056,4.15082,755287.26751348,0
+EAD.US,D,20130325,000000,4.13418,4.15502,4.09727,4.11354,854674.23975616,0
+EAD.US,D,20130326,000000,4.12193,4.13858,4.11775,4.13858,530814.74055513,0
+EAD.US,D,20130327,000000,4.13418,4.15502,4.11354,4.15502,431756.30436722,0
+EAD.US,D,20130328,000000,4.14288,4.17128,4.13418,4.13418,672104.50680604,0
+EAD.US,D,20130401,000000,4.17128,4.21288,4.14643,4.20848,1540077.5008053,0
+EAD.US,D,20130402,000000,4.20044,4.22091,4.19231,4.21669,655974.13562188,0
+EAD.US,D,20130403,000000,4.21288,4.22482,4.20044,4.22482,713734.41256032,0
+EAD.US,D,20130404,000000,4.20848,4.22941,4.18371,4.20464,552541.9963205,0
+EAD.US,D,20130405,000000,4.18371,4.22482,4.17549,4.22482,389432.94140288,0
+EAD.US,D,20130408,000000,4.21288,4.22482,4.20464,4.20464,334534.24560598,0
+EAD.US,D,20130409,000000,4.20464,4.22941,4.20464,4.22941,224323.7761062,0
+EAD.US,D,20130410,000000,4.22091,4.23296,4.20044,4.21288,727557.54031094,0
+EAD.US,D,20130411,000000,4.22482,4.22482,4.20464,4.20848,423037.79219065,0
+EAD.US,D,20130412,000000,4.22397,4.24923,4.02524,4.21595,598967.24429439,0
+EAD.US,D,20130415,000000,4.19501,4.2038,4.16222,4.17894,591552.17483676,0
+EAD.US,D,20130416,000000,4.18718,4.19932,4.16222,4.19932,501192.98812513,0
+EAD.US,D,20130417,000000,4.19147,4.19501,4.16614,4.19501,372676.53245964,0
+EAD.US,D,20130418,000000,4.19501,4.22847,4.18718,4.22847,380332.38567078,0
+EAD.US,D,20130419,000000,4.22397,4.23642,4.19932,4.20745,338671.44556605,0
+EAD.US,D,20130422,000000,4.22397,4.23239,4.2038,4.21185,306578.71675019,0
+EAD.US,D,20130423,000000,4.22847,4.26163,4.21595,4.26163,693803.93867102,0
+EAD.US,D,20130424,000000,4.26595,4.27819,4.25333,4.27819,365188.69280094,0
+EAD.US,D,20130425,000000,4.27398,4.27819,4.25333,4.25333,403123.3705516,0
+EAD.US,D,20130426,000000,4.25745,4.26996,4.23642,4.25333,479854.19681538,0
+EAD.US,D,20130429,000000,4.24923,4.27398,4.23239,4.23239,446511.53278141,0
+EAD.US,D,20130430,000000,4.23239,4.26595,4.22397,4.24492,476367.64806478,0
+EAD.US,D,20130501,000000,4.25333,4.26163,4.22847,4.25333,502240.66499035,0
+EAD.US,D,20130502,000000,4.24492,4.26163,4.22847,4.23239,466111.33031591,0
+EAD.US,D,20130503,000000,4.24923,4.24923,4.21185,4.23239,509856.9226509,0
+EAD.US,D,20130506,000000,4.22008,4.23642,4.20745,4.22008,451817.33655841,0
+EAD.US,D,20130507,000000,4.22847,4.25333,4.22008,4.25333,468702.1635035,0
+EAD.US,D,20130508,000000,4.25333,4.26163,4.22847,4.25333,355621.55166207,0
+EAD.US,D,20130509,000000,4.26163,4.27398,4.25333,4.26996,486842.27641682,0
+EAD.US,D,20130510,000000,4.27819,4.28238,4.25745,4.27819,415490.0241311,0
+EAD.US,D,20130513,000000,4.29014,4.30249,4.25678,4.30249,383705.49851972,0
+EAD.US,D,20130514,000000,4.30249,4.30249,4.25678,4.28164,530312.84019782,0
+EAD.US,D,20130515,000000,4.26492,4.27295,4.24819,4.26492,439474.22627926,0
+EAD.US,D,20130516,000000,4.27295,4.29014,4.26492,4.28164,396613.64800709,0
+EAD.US,D,20130517,000000,4.29883,4.30249,4.25267,4.26902,471257.68174061,0
+EAD.US,D,20130520,000000,4.26101,4.27744,4.24819,4.27744,355823.81001501,0
+EAD.US,D,20130521,000000,4.27744,4.28164,4.25678,4.27295,419813.43019386,0
+EAD.US,D,20130522,000000,4.25267,4.27295,4.21921,4.22295,745439.74707053,0
+EAD.US,D,20130523,000000,4.21035,4.24034,4.21035,4.24034,644741.84105885,0
+EAD.US,D,20130524,000000,4.23547,4.24034,4.1937,4.19793,609040.5663906,0
+EAD.US,D,20130528,000000,4.21483,4.23547,4.13549,4.15596,1007460.6276239,0
+EAD.US,D,20130529,000000,4.14381,4.14792,4.05186,4.11465,1406600.8998176,0
+EAD.US,D,20130530,000000,4.11465,4.14792,4.08523,4.13549,801404.3122829,0
+EAD.US,D,20130531,000000,4.13615,4.14063,4.04157,4.04981,779114.15760934,0
+EAD.US,D,20130603,000000,4.0313,4.10178,4.00616,4.02242,1283761.5899845,0
+EAD.US,D,20130604,000000,4.01412,4.16896,4.00992,4.13549,2248050.2256821,0
+EAD.US,D,20130605,000000,4.15231,4.17717,4.13961,4.16054,977234.24043519,0
+EAD.US,D,20130606,000000,4.15231,4.17717,4.10178,4.17717,534335.53410623,0
+EAD.US,D,20130607,000000,4.16896,4.18549,4.06447,4.15231,635973.03183156,0
+EAD.US,D,20130610,000000,4.17717,4.17717,4.09773,4.10178,785699.86080495,0
+EAD.US,D,20130611,000000,4.09364,4.10625,4.02663,4.0598,813654.31951072,0
+EAD.US,D,20130612,000000,4.08523,4.08962,3.99346,4.03532,557965.51659922,0
+EAD.US,D,20130613,000000,4.01776,4.05963,3.96309,4.04728,703971.43396858,0
+EAD.US,D,20130614,000000,4.02999,4.0554,3.99234,4.0554,597490.43727296,0
+EAD.US,D,20130617,000000,4.04728,4.0554,3.98813,4.00018,730665.25595607,0
+EAD.US,D,20130618,000000,4.01337,4.0427,3.97943,4.03456,545728.35117161,0
+EAD.US,D,20130619,000000,4.03831,4.03831,3.95861,3.96683,726778.47109965,0
+EAD.US,D,20130620,000000,3.95421,3.96309,3.82405,3.85748,1153674.1540962,0
+EAD.US,D,20130621,000000,3.84106,3.88264,3.81965,3.85348,619604.01719395,0
+EAD.US,D,20130624,000000,3.80704,3.80704,3.70995,3.7648,1127435.1458654,0
+EAD.US,D,20130625,000000,3.75658,3.8745,3.74826,3.86198,992591.9633081,0
+EAD.US,D,20130626,000000,3.81562,3.8873,3.69779,3.86589,1416819.762316,0
+EAD.US,D,20130627,000000,3.87021,3.95421,3.85348,3.91264,522363.76588244,0
+EAD.US,D,20130628,000000,3.92478,3.98374,3.87844,3.98374,460941.43559087,0
+EAD.US,D,20130701,000000,3.96683,3.99663,3.92065,3.96309,589747.90191056,0
+EAD.US,D,20130702,000000,3.95037,3.95861,3.89983,3.92065,556843.99938295,0
+EAD.US,D,20130703,000000,3.8745,3.89983,3.79461,3.84106,524407.75241212,0
+EAD.US,D,20130705,000000,3.83639,3.84106,3.74396,3.74396,1045017.5424191,0
+EAD.US,D,20130708,000000,3.74396,3.78171,3.72304,3.72304,693716.18636974,0
+EAD.US,D,20130709,000000,3.71882,3.7863,3.71473,3.7863,689521.19830885,0
+EAD.US,D,20130710,000000,3.75658,3.81142,3.75255,3.79461,410560.91315956,0
+EAD.US,D,20130711,000000,3.8275,3.88245,3.81528,3.8744,502804.63404853,0
+EAD.US,D,20130712,000000,3.88245,3.89563,3.8486,3.85704,417414.15385904,0
+EAD.US,D,20130715,000000,3.84451,3.88721,3.84451,3.87011,302805.36779541,0
+EAD.US,D,20130716,000000,3.8531,3.8744,3.82348,3.8275,457113.5089853,0
+EAD.US,D,20130717,000000,3.84068,3.89124,3.84068,3.89124,432962.36343472,0
+EAD.US,D,20130718,000000,3.89124,3.90375,3.87815,3.89983,409037.01953745,0
+EAD.US,D,20130719,000000,3.87815,3.90375,3.85704,3.87815,361564.09469833,0
+EAD.US,D,20130722,000000,3.8744,3.87815,3.84451,3.8531,442245.91481949,0
+EAD.US,D,20130723,000000,3.85704,3.88245,3.84068,3.86151,343003.41282892,0
+EAD.US,D,20130724,000000,3.8744,3.8744,3.8275,3.8531,397067.39161368,0
+EAD.US,D,20130725,000000,3.8531,3.87011,3.83591,3.87011,365722.6976587,0
+EAD.US,D,20130726,000000,3.87011,3.88245,3.85704,3.87011,522052.35222793,0
+EAD.US,D,20130729,000000,3.86151,3.8744,3.83161,3.86581,684731.20683932,0
+EAD.US,D,20130730,000000,3.85704,3.8744,3.81528,3.8744,596327.18420606,0
+EAD.US,D,20130731,000000,3.8486,3.88721,3.81528,3.87815,658011.70125146,0
+EAD.US,D,20130801,000000,3.88245,3.88245,3.79797,3.80219,814585.35002423,0
+EAD.US,D,20130802,000000,3.80648,3.8486,3.80648,3.84068,540297.33984276,0
+EAD.US,D,20130805,000000,3.8275,3.83591,3.76395,3.78918,746360.0760839,0
+EAD.US,D,20130806,000000,3.77685,3.78918,3.75526,3.77685,791677.71879171,0
+EAD.US,D,20130807,000000,3.75526,3.79396,3.73853,3.78918,1207626.8372794,0
+EAD.US,D,20130808,000000,3.77245,3.81528,3.75526,3.81528,523977.55210587,0
+EAD.US,D,20130809,000000,3.79396,3.81889,3.78918,3.79797,829827.49669549,0
+EAD.US,D,20130812,000000,3.79704,3.83087,3.79704,3.83087,649262.15472445,0
+EAD.US,D,20130813,000000,3.80938,3.82284,3.79704,3.8061,933390.19429876,0
+EAD.US,D,20130814,000000,3.78433,3.8061,3.76283,3.80115,634730.58766353,0
+EAD.US,D,20130815,000000,3.76732,3.77994,3.75434,3.77994,611104.88577058,0
+EAD.US,D,20130816,000000,3.77994,3.80115,3.76732,3.78433,649527.5519283,0
+EAD.US,D,20130819,000000,3.76732,3.77994,3.71619,3.71975,819689.96559833,0
+EAD.US,D,20130820,000000,3.71144,3.75021,3.71144,3.74564,1373352.4089851,0
+EAD.US,D,20130821,000000,3.72882,3.74564,3.71619,3.71619,510286.05280712,0
+EAD.US,D,20130822,000000,3.73732,3.76283,3.72882,3.74564,743495.28449231,0
+EAD.US,D,20130823,000000,3.74564,3.75021,3.71975,3.71975,647109.0128932,0
+EAD.US,D,20130826,000000,3.71975,3.74564,3.71975,3.7417,560175.37638131,0
+EAD.US,D,20130827,000000,3.72882,3.75863,3.70293,3.75863,552277.66926666,0
+EAD.US,D,20130828,000000,3.73294,3.79704,3.72461,3.77125,696907.37371606,0
+EAD.US,D,20130829,000000,3.76283,3.78433,3.75434,3.77582,655182.2246104,0
+EAD.US,D,20130830,000000,3.76732,3.77994,3.73294,3.76732,541122.42550473,0
+EAD.US,D,20130903,000000,3.7833,3.78751,3.74891,3.77928,672010.33360465,0
+EAD.US,D,20130904,000000,3.76181,3.79629,3.73154,3.75312,1229705.1022499,0
+EAD.US,D,20130905,000000,3.74891,3.766,3.72733,3.74453,660532.97468805,0
+EAD.US,D,20130906,000000,3.74031,3.7577,3.73574,3.74891,823865.69095895,0
+EAD.US,D,20130909,000000,3.73732,3.76283,3.73732,3.75863,584965.40149115,0
+EAD.US,D,20130910,000000,3.7577,3.80012,3.74891,3.80012,568495.79275208,0
+EAD.US,D,20130911,000000,3.79293,3.81423,3.7417,3.8061,843331.7197415,0
+EAD.US,D,20130912,000000,3.79293,3.8061,3.77582,3.79704,686061.40330862,0
+EAD.US,D,20130913,000000,3.77469,3.81338,3.77041,3.80012,511021.24586781,0
+EAD.US,D,20130916,000000,3.80881,3.83049,3.80881,3.82199,364784.17609509,0
+EAD.US,D,20130917,000000,3.81338,3.81338,3.78751,3.79181,499366.24204862,0
+EAD.US,D,20130918,000000,3.78751,3.86917,3.78751,3.86068,550189.80658636,0
+EAD.US,D,20130919,000000,3.84777,3.86068,3.82629,3.84777,598305.8915848,0
+EAD.US,D,20130920,000000,3.85236,3.85236,3.80881,3.81338,561962.52690723,0
+EAD.US,D,20130923,000000,3.80012,3.83049,3.80012,3.83049,485787.10850151,0
+EAD.US,D,20130924,000000,3.84777,3.86068,3.82629,3.86068,697580.49807583,0
+EAD.US,D,20130925,000000,3.86068,3.87385,3.84777,3.86068,579196.22275741,0
+EAD.US,D,20130926,000000,3.85236,3.87805,3.85236,3.86917,336828.64723928,0
+EAD.US,D,20130927,000000,3.85636,3.87385,3.85636,3.87385,255011.39795166,0
+EAD.US,D,20130930,000000,3.83917,3.89515,3.82629,3.87385,1042244.783729,0
+EAD.US,D,20131001,000000,3.87385,3.88197,3.85636,3.88197,407893.02917083,0
+EAD.US,D,20131002,000000,3.82199,3.89086,3.78751,3.88197,1000939.1334293,0
+EAD.US,D,20131003,000000,3.88197,3.88197,3.85236,3.86517,282137.5605454,0
+EAD.US,D,20131004,000000,3.85636,3.87385,3.83517,3.84777,332305.12312362,0
+EAD.US,D,20131007,000000,3.84339,3.85236,3.82199,3.84777,485506.72919744,0
+EAD.US,D,20131008,000000,3.83917,3.83917,3.78751,3.78751,529085.37813001,0
+EAD.US,D,20131009,000000,3.78751,3.80526,3.77469,3.79629,528261.36261805,0
+EAD.US,D,20131010,000000,3.82143,3.84283,3.82143,3.8346,318768.79557714,0
+EAD.US,D,20131011,000000,3.82993,3.85189,3.81694,3.84283,490257.12511641,0
+EAD.US,D,20131014,000000,3.82582,3.83864,3.82143,3.8346,474026.1598308,0
+EAD.US,D,20131015,000000,3.82993,3.8346,3.80806,3.82993,357689.08149208,0
+EAD.US,D,20131016,000000,3.82993,3.86467,3.81694,3.86467,519283.87413774,0
+EAD.US,D,20131017,000000,3.84742,3.91281,3.82582,3.91281,512051.80033275,0
+EAD.US,D,20131018,000000,3.90366,3.90825,3.87338,3.87787,380752.95462687,0
+EAD.US,D,20131021,000000,3.88704,3.89515,3.86908,3.88704,472571.82595968,0
+EAD.US,D,20131022,000000,3.88704,3.92104,3.88178,3.92104,762371.66061631,0
+EAD.US,D,20131023,000000,3.91702,3.9472,3.90825,3.92544,452408.05936698,0
+EAD.US,D,20131024,000000,3.93403,3.9472,3.92104,3.9472,373326.11351907,0
+EAD.US,D,20131025,000000,3.9472,3.9472,3.92104,3.9388,252499.75586521,0
+EAD.US,D,20131028,000000,3.92974,3.96888,3.92974,3.96888,455202.22105756,0
+EAD.US,D,20131029,000000,3.96029,3.99477,3.9388,3.99477,807509.51812151,0
+EAD.US,D,20131030,000000,4.00364,4.01206,3.96421,3.97327,595674.3926966,0
+EAD.US,D,20131031,000000,3.96888,3.98636,3.96029,3.96421,203805.78985836,0
+EAD.US,D,20131101,000000,3.98206,3.99477,3.95562,3.96029,362207.25485767,0
+EAD.US,D,20131104,000000,3.98206,3.99477,3.96421,3.97738,475283.58609904,0
+EAD.US,D,20131105,000000,3.96888,3.97738,3.95562,3.96029,419542.68223993,0
+EAD.US,D,20131106,000000,3.96029,3.97327,3.95562,3.96029,411466.26007271,0
+EAD.US,D,20131107,000000,3.96029,3.97327,3.9472,3.96888,370673.21163057,0
+EAD.US,D,20131108,000000,3.96888,3.96888,3.94245,3.95562,560527.45573641,0
+EAD.US,D,20131111,000000,3.95159,3.96029,3.9472,3.96029,329742.11383642,0
+EAD.US,D,20131112,000000,3.96786,3.98104,3.94169,3.94617,582240.7995516,0
+EAD.US,D,20131113,000000,3.92413,3.95085,3.88917,3.95085,618232.08487403,0
+EAD.US,D,20131114,000000,3.96375,3.96375,3.92413,3.96375,423695.93445023,0
+EAD.US,D,20131115,000000,3.95085,3.95476,3.93749,3.94617,338165.26460868,0
+EAD.US,D,20131118,000000,3.95476,3.95476,3.91543,3.92413,398008.05347735,0
+EAD.US,D,20131119,000000,3.93749,3.93749,3.91543,3.92413,426300.67958802,0
+EAD.US,D,20131120,000000,3.91543,3.92889,3.88917,3.90244,343069.76212987,0
+EAD.US,D,20131121,000000,3.88917,3.92889,3.88506,3.92889,529679.31138864,0
+EAD.US,D,20131122,000000,3.92413,3.92413,3.88917,3.89805,382655.6813545,0
+EAD.US,D,20131125,000000,3.90244,3.91543,3.86348,3.88506,1001438.8934865,0
+EAD.US,D,20131126,000000,3.88506,3.91094,3.88506,3.90244,363488.22442627,0
+EAD.US,D,20131127,000000,3.89375,3.92413,3.88059,3.91543,418081.92746873,0
+EAD.US,D,20131129,000000,3.90244,3.92413,3.90244,3.92413,180355.59256798,0
+EAD.US,D,20131202,000000,3.93243,3.94617,3.91992,3.93243,674922.21179693,0
+EAD.US,D,20131203,000000,3.93243,3.96375,3.92413,3.95476,906081.03605235,0
+EAD.US,D,20131204,000000,3.94169,3.94617,3.93243,3.94169,594227.54987559,0
+EAD.US,D,20131205,000000,3.94169,3.95085,3.93243,3.94617,785626.02045387,0
+EAD.US,D,20131206,000000,3.95085,3.97665,3.94169,3.97244,966640.82543141,0
+EAD.US,D,20131209,000000,3.96375,3.98104,3.90673,3.96375,637520.46875403,0
+EAD.US,D,20131210,000000,3.96375,3.98562,3.95917,3.97665,366745.76107356,0
+EAD.US,D,20131211,000000,3.97665,3.98963,3.96786,3.98104,480996.04688196,0
+EAD.US,D,20131212,000000,3.98029,4.01524,3.9714,3.98449,925009.84952711,0
+EAD.US,D,20131213,000000,3.97597,3.99355,3.95365,3.99355,415638.77498328,0
+EAD.US,D,20131216,000000,4.00197,4.00197,3.96299,3.9714,514655.47532054,0
+EAD.US,D,20131217,000000,3.96299,3.9714,3.94983,3.96692,380628.81722507,0
+EAD.US,D,20131218,000000,3.95823,3.98029,3.94983,3.9714,448176.68620558,0
+EAD.US,D,20131219,000000,3.95365,3.98888,3.95365,3.98888,453700.80058575,0
+EAD.US,D,20131220,000000,3.97597,4.02001,3.97597,4.01066,643098.09063499,0
+EAD.US,D,20131223,000000,4.01066,4.07289,4.01066,4.04197,728204.98107037,0
+EAD.US,D,20131224,000000,4.03739,4.07699,4.03739,4.07699,356562.21352573,0
+EAD.US,D,20131226,000000,4.07289,4.10334,4.07289,4.10334,701934.93848904,0
+EAD.US,D,20131227,000000,4.10334,4.1211,4.09925,4.09925,489131.32730007,0
+EAD.US,D,20131230,000000,4.09503,4.09925,4.05047,4.09017,784294.75383456,0
+EAD.US,D,20131231,000000,4.0683,4.07289,4.04206,4.04206,938751.64587658,0
+EAD.US,D,20140102,000000,4.05047,4.08597,4.05047,4.05047,639055.0638763,0
+EAD.US,D,20140103,000000,4.05047,4.09925,4.03317,4.07289,556364.57217599,0
+EAD.US,D,20140106,000000,4.07289,4.09503,4.03317,4.03317,464021.32733558,0
+EAD.US,D,20140107,000000,4.04197,4.0683,4.04197,4.04663,312988.91534324,0
+EAD.US,D,20140108,000000,4.03317,4.05047,4.00673,4.02878,446578.95223238,0
+EAD.US,D,20140109,000000,4.04197,4.04197,4.02878,4.03739,286220.18285467,0
+EAD.US,D,20140110,000000,4.03739,4.09017,4.03739,4.09017,503867.29301397,0
+EAD.US,D,20140113,000000,4.10736,4.10736,4.04896,4.04896,616810.92565341,0
+EAD.US,D,20140114,000000,4.05392,4.05859,4.03627,4.05392,332869.09218182,0
+EAD.US,D,20140115,000000,4.04896,4.05392,4.0228,4.03169,376883.2921707,0
+EAD.US,D,20140116,000000,4.03169,4.05392,4.0228,4.04532,452416.62056712,0
+EAD.US,D,20140117,000000,4.05392,4.08504,4.05392,4.06299,283308.30466239,0
+EAD.US,D,20140121,000000,4.08044,4.08962,4.04896,4.07597,362107.73090623,0
+EAD.US,D,20140122,000000,4.07597,4.08044,4.06299,4.06681,480147.41791965,0
+EAD.US,D,20140123,000000,4.06681,4.08044,4.06681,4.07203,260612.56313297,0
+EAD.US,D,20140124,000000,4.07203,4.07203,4.04532,4.04532,232811.13587941,0
+EAD.US,D,20140127,000000,4.03627,4.05859,4.01392,4.02738,391054.2186764,0
+EAD.US,D,20140128,000000,4.02738,4.04045,4.01392,4.04045,381476.37603737,0
+EAD.US,D,20140129,000000,4.03169,4.03169,4.00027,4.00027,478917.81555181,0
+EAD.US,D,20140130,000000,4.00972,4.04532,4.00027,4.03169,505211.40143347,0
+EAD.US,D,20140131,000000,4.01889,4.06299,4.00552,4.06299,380465.08427269,0
+EAD.US,D,20140203,000000,4.05859,4.07597,4.04896,4.04896,523766.73255282,0
+EAD.US,D,20140204,000000,4.06299,4.08504,4.04532,4.08504,305257.081481,0
+EAD.US,D,20140205,000000,4.08044,4.08504,4.07203,4.08504,402355.00284044,0
+EAD.US,D,20140206,000000,4.08962,4.10231,4.08504,4.10231,215576.36987923,0
+EAD.US,D,20140207,000000,4.12063,4.12063,4.08962,4.12063,219817.37439079,0
+EAD.US,D,20140210,000000,4.12934,4.1556,4.11177,4.1556,463988.15268507,0
+EAD.US,D,20140211,000000,4.15157,4.16521,4.13849,4.16044,330415.2381962,0
+EAD.US,D,20140212,000000,4.16521,4.16521,4.14288,4.1556,478042.43283908,0
+EAD.US,D,20140213,000000,4.15511,4.1951,4.13727,4.15082,362799.04781626,0
+EAD.US,D,20140214,000000,4.15958,4.16839,4.14568,4.16418,308196.78357367,0
+EAD.US,D,20140218,000000,4.17757,4.17757,4.11493,4.14166,438782.90936921,0
+EAD.US,D,20140219,000000,4.15511,4.16839,4.14166,4.15511,298143.79432775,0
+EAD.US,D,20140220,000000,4.16418,4.17757,4.15958,4.16839,297746.76867199,0
+EAD.US,D,20140221,000000,4.17269,4.1951,4.16418,4.1951,412442.23688686,0
+EAD.US,D,20140224,000000,4.20437,4.21361,4.19129,4.1951,296508.60510403,0
+EAD.US,D,20140225,000000,4.20437,4.20866,4.19129,4.20866,334389.77535389,0
+EAD.US,D,20140226,000000,4.18155,4.1951,4.17757,4.17757,535277.2661199,0
+EAD.US,D,20140227,000000,4.15511,4.20866,4.15511,4.20866,762177.96346351,0
+EAD.US,D,20140228,000000,4.1951,4.22213,4.1951,4.22213,458928.48341164,0
+EAD.US,D,20140303,000000,4.21361,4.24446,4.19968,4.22671,721777.66007708,0
+EAD.US,D,20140304,000000,4.23155,4.27556,4.23155,4.23155,1340508.4348584,0
+EAD.US,D,20140305,000000,4.23521,4.26239,4.23521,4.24885,481003.53793207,0
+EAD.US,D,20140306,000000,4.24044,4.26239,4.22213,4.23155,341271.91010378,0
+EAD.US,D,20140307,000000,4.23155,4.23155,4.15511,4.15958,601407.18632982,0
+EAD.US,D,20140310,000000,4.16839,4.20858,4.16839,4.20858,343656.20433837,0
+EAD.US,D,20140311,000000,4.21765,4.22671,4.19968,4.19968,327283.97925075,0
+EAD.US,D,20140312,000000,4.19119,4.23155,4.19119,4.23155,381952.5927943,0
+EAD.US,D,20140313,000000,4.23942,4.24325,4.2123,4.2123,272816.55391012,0
+EAD.US,D,20140314,000000,4.2166,4.23942,4.2166,4.23942,235730.50512177,0
+EAD.US,D,20140317,000000,4.23942,4.23942,4.23063,4.23063,214466.62431313,0
+EAD.US,D,20140318,000000,4.23942,4.24819,4.23445,4.24819,219416.06813496,0
+EAD.US,D,20140319,000000,4.25267,4.25725,4.2166,4.25725,471182.77123953,0
+EAD.US,D,20140320,000000,4.23063,4.24325,4.2166,4.24325,436922.98864222,0
+EAD.US,D,20140321,000000,4.23942,4.25267,4.23445,4.24325,225908.66827922,0
+EAD.US,D,20140324,000000,4.25267,4.26633,4.23063,4.23063,402222.30423853,0
+EAD.US,D,20140325,000000,4.24819,4.25267,4.23445,4.23445,229255.02737778,0
+EAD.US,D,20140326,000000,4.24819,4.24819,4.23445,4.23942,173106.39636276,0
+EAD.US,D,20140327,000000,4.24325,4.24819,4.23445,4.24325,293142.98330516,0
+EAD.US,D,20140328,000000,4.24819,4.25267,4.23063,4.24325,260891.87228702,0
+EAD.US,D,20140331,000000,4.24819,4.27108,4.24819,4.25267,332805.95333089,0
+EAD.US,D,20140401,000000,4.26633,4.27108,4.25725,4.26633,416635.08464773,0
+EAD.US,D,20140402,000000,4.27501,4.28418,4.26163,4.27108,560146.48233088,0
+EAD.US,D,20140403,000000,4.27108,4.27501,4.25267,4.26163,291774.26143528,0
+EAD.US,D,20140404,000000,4.27501,4.28875,4.26163,4.27108,262852.38711547,0
+EAD.US,D,20140407,000000,4.27501,4.2795,4.24819,4.26163,328968.39537518,0
+EAD.US,D,20140408,000000,4.25725,4.27108,4.23942,4.23942,299701.93275037,0
+EAD.US,D,20140409,000000,4.24325,4.27501,4.24325,4.25267,360104.41007714,0
+EAD.US,D,20140410,000000,4.25267,4.28418,4.25267,4.25725,394436.96287551,0
+EAD.US,D,20140411,000000,4.26101,4.28359,4.26101,4.26101,233625.52004123,0
+EAD.US,D,20140414,000000,4.26538,4.28359,4.26101,4.28359,350503.02413776,0
+EAD.US,D,20140415,000000,4.28359,4.28359,4.26987,4.27857,383934.51062305,0
+EAD.US,D,20140416,000000,4.27857,4.28359,4.26987,4.27857,298209.0734787,0
+EAD.US,D,20140417,000000,4.28359,4.28359,4.26101,4.28359,299689.09095018,0
+EAD.US,D,20140421,000000,4.26987,4.28359,4.26538,4.28359,231414.59010914,0
+EAD.US,D,20140422,000000,4.28799,4.30156,4.27398,4.30156,294359.74387282,0
+EAD.US,D,20140423,000000,4.29734,4.32855,4.29248,4.32855,294367.23492293,0
+EAD.US,D,20140424,000000,4.32855,4.32855,4.30156,4.31959,311284.16636849,0
+EAD.US,D,20140425,000000,4.31528,4.32444,4.30156,4.31528,319007.4390306,0
+EAD.US,D,20140428,000000,4.3108,4.31959,4.27857,4.27857,469265.06241168,0
+EAD.US,D,20140429,000000,4.27857,4.32855,4.27857,4.32855,500467.4264146,0
+EAD.US,D,20140430,000000,4.30565,4.32855,4.30156,4.31528,505653.37338987,0
+EAD.US,D,20140501,000000,4.30565,4.32855,4.30565,4.3108,564094.26573818,0
+EAD.US,D,20140502,000000,4.31959,4.33303,4.31959,4.32444,464715.85469566,0
+EAD.US,D,20140505,000000,4.31959,4.33303,4.31959,4.32444,320363.31910028,0
+EAD.US,D,20140506,000000,4.32855,4.33303,4.3108,4.31959,245772.79286756,0
+EAD.US,D,20140507,000000,4.32444,4.33771,4.31959,4.33771,472060.29425226,0
+EAD.US,D,20140508,000000,4.34219,4.35116,4.33771,4.35116,295761.64039318,0
+EAD.US,D,20140509,000000,4.35116,4.36472,4.34677,4.36472,413925.4648084,0
+EAD.US,D,20140512,000000,4.36396,4.38218,4.35453,4.3779,358714.28520697,0
+EAD.US,D,20140513,000000,4.3693,4.38218,4.36396,4.3779,372005.54839991,0
+EAD.US,D,20140514,000000,4.35957,4.3693,4.33724,4.35042,437636.77870258,0
+EAD.US,D,20140515,000000,4.34574,4.35453,4.3137,4.32752,501051.72832307,0
+EAD.US,D,20140516,000000,4.34107,4.34107,4.3137,4.32752,452772.9805223,0
+EAD.US,D,20140519,000000,4.32304,4.33724,4.3137,4.33724,401283.7826749,0
+EAD.US,D,20140520,000000,4.33724,4.35453,4.32304,4.35453,290991.98177393,0
+EAD.US,D,20140521,000000,4.35957,4.3779,4.34574,4.3779,446517.95368149,0
+EAD.US,D,20140522,000000,4.3779,4.39116,4.35453,4.39116,309445.64864181,0
+EAD.US,D,20140523,000000,4.39601,4.39601,4.35453,4.36396,321031.09270997,0
+EAD.US,D,20140527,000000,4.36396,4.3693,4.33724,4.35042,454036.82769064,0
+EAD.US,D,20140528,000000,4.35042,4.38713,4.35042,4.38713,472260.41230516,0
+EAD.US,D,20140529,000000,4.38713,4.39601,4.38218,4.39116,261140.14709062,0
+EAD.US,D,20140530,000000,4.38713,4.39116,4.36396,4.3693,238399.45926053,0
+EAD.US,D,20140602,000000,4.3779,4.38713,4.35042,4.35957,484191.51482836,0
+EAD.US,D,20140603,000000,4.35453,4.38713,4.35042,4.38713,474596.54978908,0
+EAD.US,D,20140604,000000,4.3693,4.3693,4.35453,4.3693,318687.46417597,0
+EAD.US,D,20140605,000000,4.35453,4.35957,4.34107,4.35453,506623.99945397,0
+EAD.US,D,20140606,000000,4.35042,4.3693,4.34107,4.35042,444283.48044905,0
+EAD.US,D,20140609,000000,4.35957,4.35957,4.32752,4.34107,814373.46032116,0
+EAD.US,D,20140610,000000,4.34574,4.35042,4.33192,4.34107,528657.3181238,0
+EAD.US,D,20140611,000000,4.34107,4.34574,4.33192,4.34107,661549.61720282,0
+EAD.US,D,20140612,000000,4.34986,4.36809,4.34986,4.36809,356743.06887835,0
+EAD.US,D,20140613,000000,4.36809,4.38173,4.36809,4.38173,391855.76103804,0
+EAD.US,D,20140616,000000,4.40473,4.40473,4.33107,4.34005,943892.64655121,0
+EAD.US,D,20140617,000000,4.35388,4.35902,4.34511,4.35902,321949.2814233,0
+EAD.US,D,20140618,000000,4.36342,4.36809,4.35388,4.36809,305028.06937768,0
+EAD.US,D,20140619,000000,4.36809,4.37715,4.35388,4.37715,296544.99020454,0
+EAD.US,D,20140620,000000,4.35902,4.37238,4.35388,4.36809,262829.91396515,0
+EAD.US,D,20140623,000000,4.35902,4.35902,4.34986,4.34986,371834.32439742,0
+EAD.US,D,20140624,000000,4.34511,4.36809,4.34511,4.36809,300712.15436504,0
+EAD.US,D,20140625,000000,4.36342,4.38173,4.35388,4.35902,365792.25740971,0
+EAD.US,D,20140626,000000,4.36809,4.37715,4.36342,4.37715,233326.94818688,0
+EAD.US,D,20140627,000000,4.36809,4.39079,4.36809,4.39079,216099.67323683,0
+EAD.US,D,20140630,000000,4.3863,4.39547,4.37238,4.39547,249022.83846472,0
+EAD.US,D,20140701,000000,4.40032,4.40473,4.3863,4.39079,436806.34229053,0
+EAD.US,D,20140702,000000,4.40032,4.40032,4.35902,4.37715,463693.86143082,0
+EAD.US,D,20140703,000000,4.37715,4.38173,4.36342,4.37715,302890.97979666,0
+EAD.US,D,20140707,000000,4.37715,4.3863,4.36342,4.37238,297642.96412048,0
+EAD.US,D,20140708,000000,4.39079,4.39079,4.36342,4.38173,511633.37167668,0
+EAD.US,D,20140709,000000,4.36342,4.37238,4.35902,4.36809,417324.26125773,0
+EAD.US,D,20140710,000000,4.36809,4.37238,4.35388,4.37238,238536.43846251,0
+EAD.US,D,20140711,000000,4.39937,4.41769,4.38096,4.41769,720606.91596008,0
+EAD.US,D,20140714,000000,4.41368,4.41769,4.3948,4.40395,255307.82950595,0
+EAD.US,D,20140715,000000,4.39937,4.40395,4.38096,4.39013,315534.80223019,0
+EAD.US,D,20140716,000000,4.41368,4.41368,4.36239,4.37163,436032.62382929,0
+EAD.US,D,20140717,000000,4.37163,4.37163,4.33912,4.34874,489243.69305169,0
+EAD.US,D,20140718,000000,4.36239,4.36697,4.34874,4.35817,360460.77003231,0
+EAD.US,D,20140721,000000,4.3437,4.35817,4.32528,4.32528,319664.51114012,0
+EAD.US,D,20140722,000000,4.33444,4.3437,4.32089,4.33444,370348.95617585,0
+EAD.US,D,20140723,000000,4.33912,4.35276,4.32995,4.34874,291474.61943095,0
+EAD.US,D,20140724,000000,4.34874,4.36239,4.34874,4.36239,191714.16483285,0
+EAD.US,D,20140725,000000,4.36697,4.3763,4.35276,4.3763,290878.54587229,0
+EAD.US,D,20140728,000000,4.38096,4.38537,4.35817,4.36239,245576.95541472,0
+EAD.US,D,20140729,000000,4.36239,4.3763,4.36239,4.3763,232847.52097992,0
+EAD.US,D,20140730,000000,4.38096,4.38096,4.32995,4.32995,412042.00078105,0
+EAD.US,D,20140731,000000,4.32995,4.32995,4.24193,4.25155,681172.95803766,0
+EAD.US,D,20140801,000000,4.26061,4.2652,4.20904,4.21912,675511.86445549,0
+EAD.US,D,20140804,000000,4.20904,4.22305,4.18146,4.18146,820348.10785788,0
+EAD.US,D,20140805,000000,4.17707,4.20034,4.14942,4.15856,751260.29300503,0
+EAD.US,D,20140806,000000,4.14942,4.20904,4.14942,4.20904,613457.07550473,0
+EAD.US,D,20140807,000000,4.20492,4.22305,4.18641,4.21912,689290.04590549,0
+EAD.US,D,20140808,000000,4.22819,4.26987,4.21912,4.26987,573894.69958045,0
+EAD.US,D,20140811,000000,4.28744,4.30575,4.26856,4.30575,340666.20519499,0
+EAD.US,D,20140812,000000,4.29229,4.30575,4.28744,4.30575,321268.66601342,0
+EAD.US,D,20140813,000000,4.29678,4.30575,4.2639,4.26856,461058.08194256,0
+EAD.US,D,20140814,000000,4.28276,4.29229,4.27819,4.28276,319849.64709282,0
+EAD.US,D,20140815,000000,4.27819,4.32032,4.26856,4.31098,549684.69577903,0
+EAD.US,D,20140818,000000,4.32491,4.33873,4.30156,4.32032,329255.19557936,0
+EAD.US,D,20140819,000000,4.33388,4.33873,4.32032,4.33388,270357.34917441,0
+EAD.US,D,20140820,000000,4.33388,4.34331,4.32491,4.33873,320559.15655313,0
+EAD.US,D,20140821,000000,4.35247,4.3621,4.34331,4.35781,378279.83794098,0
+EAD.US,D,20140822,000000,4.35781,4.35781,4.32032,4.32032,820860.70971532,0
+EAD.US,D,20140825,000000,4.32949,4.32949,4.32032,4.32949,479035.53205351,0
+EAD.US,D,20140826,000000,4.32949,4.33873,4.32491,4.33873,585848.27525397,0
+EAD.US,D,20140827,000000,4.35247,4.38088,4.35247,4.38088,568269.99109881,0
+EAD.US,D,20140828,000000,4.35781,4.37611,4.35247,4.3621,260591.16013266,0
+EAD.US,D,20140829,000000,4.35247,4.37155,4.32949,4.36658,533386.31104245,0
+EAD.US,D,20140902,000000,4.37155,4.38088,4.35247,4.38088,484963.09298956,0
+EAD.US,D,20140903,000000,4.3621,4.38537,4.35781,4.37155,1154856.6698634,0
+EAD.US,D,20140904,000000,4.3621,4.37611,4.33873,4.34837,274239.85343076,0
+EAD.US,D,20140905,000000,4.33873,4.34331,4.33388,4.33388,238199.34120761,0
+EAD.US,D,20140908,000000,4.32491,4.33388,4.31098,4.31555,367193.08378003,0
+EAD.US,D,20140909,000000,4.32032,4.33388,4.28276,4.29678,425560.13577729,0
+EAD.US,D,20140910,000000,4.29678,4.32491,4.29678,4.32491,386143.30025512,0
+EAD.US,D,20140911,000000,4.32809,4.33294,4.30492,4.33294,268160.33119253,0
+EAD.US,D,20140912,000000,4.3192,4.3192,4.29081,4.29538,262829.91396515,0
+EAD.US,D,20140915,000000,4.29538,4.29538,4.27678,4.28174,310872.15861251,0
+EAD.US,D,20140916,000000,4.28174,4.28174,4.26716,4.28174,367089.27922854,0
+EAD.US,D,20140917,000000,4.29081,4.29538,4.26716,4.28174,287184.38801867,0
+EAD.US,D,20140918,000000,4.29081,4.30043,4.27678,4.29081,321703.14691974,0
+EAD.US,D,20140919,000000,4.28632,4.30043,4.28632,4.30043,287214.35221911,0
+EAD.US,D,20140922,000000,4.30043,4.30043,4.27678,4.28174,510474.39920987,0
+EAD.US,D,20140923,000000,4.28174,4.28174,4.2723,4.27678,445769.91882064,0
+EAD.US,D,20140924,000000,4.27678,4.28174,4.26716,4.2723,478553.96454652,0
+EAD.US,D,20140925,000000,4.26258,4.26258,4.22043,4.23034,423246.47144369,0
+EAD.US,D,20140926,000000,4.22501,4.23034,4.20652,4.20652,393729.59371525,0
+EAD.US,D,20140929,000000,4.1969,4.20652,4.18242,4.18773,424858.11736708,0
+EAD.US,D,20140930,000000,4.18773,4.25333,4.18773,4.25333,688240.22874026,0
+EAD.US,D,20141001,000000,4.26258,4.26716,4.21547,4.25798,679867.37501871,0
+EAD.US,D,20141002,000000,4.25798,4.25798,4.22043,4.23952,391990.59994,0
+EAD.US,D,20141003,000000,4.23952,4.26258,4.23952,4.24885,282201.76954634,0
+EAD.US,D,20141006,000000,4.26258,4.27678,4.26258,4.2723,512429.56328823,0
+EAD.US,D,20141007,000000,4.26258,4.26716,4.25798,4.26716,193326.88090626,0
+EAD.US,D,20141008,000000,4.25798,4.28632,4.2437,4.28632,235551.79006919,0
+EAD.US,D,20141009,000000,4.28632,4.28632,4.23034,4.2437,302436.16604006,0
+EAD.US,D,20141010,000000,4.23034,4.23952,4.1969,4.21547,407226.32571114,0
+EAD.US,D,20141013,000000,4.19241,4.20652,4.17333,4.18242,403318.13785442,0
+EAD.US,D,20141014,000000,4.2009,4.2009,4.09701,4.18155,567315.41728496,0
+EAD.US,D,20141015,000000,4.13933,4.16774,4.08709,4.16774,1169339.0100238,0
+EAD.US,D,20141016,000000,4.09701,4.2009,4.09701,4.17717,592414.71574928,0
+EAD.US,D,20141017,000000,4.20576,4.25755,4.2009,4.25755,529004.04672883,0
+EAD.US,D,20141020,000000,4.26249,4.28155,4.25277,4.28155,303359.70550347,0
+EAD.US,D,20141021,000000,4.28612,4.29529,4.27678,4.29529,263983.53568191,0
+EAD.US,D,20141022,000000,4.31444,4.3192,4.29529,4.31444,358959.34956053,0
+EAD.US,D,20141023,000000,4.35733,4.39023,4.3192,4.34789,656595.89278091,0
+EAD.US,D,20141024,000000,4.35733,4.35733,4.25755,4.34287,317285.5676556,0
+EAD.US,D,20141027,000000,4.34287,4.34789,4.30035,4.32425,218108.34481597,0
+EAD.US,D,20141028,000000,4.32846,4.33332,4.31032,4.33332,205644.30758506,0
+EAD.US,D,20141029,000000,4.3192,4.32846,4.30035,4.31444,317832.41431354,0
+EAD.US,D,20141030,000000,4.31444,4.32425,4.29081,4.30035,300820.2395166,0
+EAD.US,D,20141031,000000,4.3192,4.32425,4.29081,4.31444,302519.63774126,0
+EAD.US,D,20141103,000000,4.31032,4.32425,4.30035,4.3192,464472.93064213,0
+EAD.US,D,20141104,000000,4.30492,4.32846,4.30035,4.3192,324441.66080947,0
+EAD.US,D,20141105,000000,4.3192,4.32425,4.30035,4.30492,257230.88908386,0
+EAD.US,D,20141106,000000,4.30035,4.31444,4.30035,4.30035,282515.32350089,0
+EAD.US,D,20141107,000000,4.29529,4.31032,4.29529,4.29529,265530.97260435,0
+EAD.US,D,20141110,000000,4.31032,4.3192,4.30492,4.3192,209491.4968909,0
+EAD.US,D,20141111,000000,4.31032,4.32846,4.31032,4.32846,197105.58061111,0
+EAD.US,D,20141112,000000,4.31444,4.33828,4.31444,4.32425,231220.89295633,0
+EAD.US,D,20141113,000000,4.34209,4.34209,4.31799,4.33239,301438.78622558,0
+EAD.US,D,20141114,000000,4.33239,4.33239,4.28968,4.2994,318564.39692417,0
+EAD.US,D,20141117,000000,4.2848,4.31323,4.2848,4.29418,377811.11223418,0
+EAD.US,D,20141118,000000,4.2994,4.30416,4.2848,4.29418,268071.50874124,0
+EAD.US,D,20141119,000000,4.29418,4.29418,4.27518,4.28968,291895.18838704,0
+EAD.US,D,20141120,000000,4.28968,4.3278,4.28014,4.30865,447045.53763915,0
+EAD.US,D,20141121,000000,4.34209,4.34209,4.28014,4.28014,538578.67891782,0
+EAD.US,D,20141124,000000,4.29418,4.2994,4.27089,4.28014,454766.67000122,0
+EAD.US,D,20141125,000000,4.28014,4.29418,4.28014,4.2848,281519.01383643,0
+EAD.US,D,20141126,000000,4.29418,4.31323,4.2848,4.31323,357043.78103273,0
+EAD.US,D,20141128,000000,4.30865,4.31799,4.2848,4.31799,167077.17117521,0
+EAD.US,D,20141201,000000,4.30416,4.31323,4.27518,4.28968,492810.50305346,0
+EAD.US,D,20141202,000000,4.28014,4.32304,4.27089,4.27518,986241.69311593,0
+EAD.US,D,20141203,000000,4.27518,4.28014,4.24193,4.26575,595300.91034117,0
+EAD.US,D,20141204,000000,4.24661,4.26575,4.22763,4.24193,658385.18360689,0
+EAD.US,D,20141205,000000,4.22285,4.23688,4.20839,4.21819,785504.02335209,0
+EAD.US,D,20141208,000000,4.20399,4.20839,4.1609,4.17034,826130.1283918,0
+EAD.US,D,20141209,000000,4.1556,4.17034,4.12727,4.17034,868530.54215729,0
+EAD.US,D,20141210,000000,4.1556,4.1556,4.09409,4.10848,884583.86254032,0
+EAD.US,D,20141211,000000,4.10746,4.11689,4.08382,4.09269,731779.28212223,0
+EAD.US,D,20141212,000000,4.08811,4.08811,4.02056,4.06421,922719.72849388,0
+EAD.US,D,20141215,000000,4.06906,4.08382,4.00103,4.01598,861453.64010454,0
+EAD.US,D,20141216,000000,3.97738,4.01094,3.94899,3.99215,1062449.216022,0
+EAD.US,D,20141217,000000,4.01094,4.12167,4.00645,4.11689,1164948.18451,0
+EAD.US,D,20141218,000000,4.1266,4.22275,4.1266,4.19379,1064151.8246968,0
+EAD.US,D,20141219,000000,4.1798,4.20809,4.1798,4.18408,509801.2748501,0
+EAD.US,D,20141222,000000,4.1798,4.1798,4.12167,4.16037,585237.21959509,0
+EAD.US,D,20141223,000000,4.15082,4.1698,4.13606,4.1654,627701.84236148,0
+EAD.US,D,20141224,000000,4.16037,4.1698,4.14083,4.1698,276575.99091468,0
+EAD.US,D,20141226,000000,4.15521,4.19379,4.15521,4.18408,432681.98413068,0
+EAD.US,D,20141229,000000,4.18408,4.21361,4.15082,4.20809,850266.29184216,0
+EAD.US,D,20141230,000000,4.1798,4.21361,4.16037,4.21361,787671.07713355,0
+EAD.US,D,20141231,000000,4.2038,4.27566,4.18408,4.27566,1721503.2433887,0
+EAD.US,D,20150102,000000,4.28043,4.28043,4.21809,4.25662,531702.96506802,0
+EAD.US,D,20150105,000000,4.24193,4.24193,4.18408,4.20809,369950.86037008,0
+EAD.US,D,20150106,000000,4.2038,4.22275,4.1698,4.22275,286448.12480797,0
+EAD.US,D,20150107,000000,4.22275,4.22763,4.1654,4.20809,446509.39248136,0
+EAD.US,D,20150108,000000,4.2038,4.27146,4.18408,4.26614,454002.58289015,0
+EAD.US,D,20150109,000000,4.26614,4.27146,4.21809,4.25192,409504.67509423,0
+EAD.US,D,20150112,000000,4.24576,4.2509,4.22153,4.24116,367502.35713453,0
+EAD.US,D,20150113,000000,4.2553,4.26529,4.22153,4.26529,333552.91804174,0
+EAD.US,D,20150114,000000,4.21669,4.24116,4.21185,4.24116,386115.47635471,0
+EAD.US,D,20150115,000000,4.24116,4.24116,4.20687,4.22651,207691.50456476,0
+EAD.US,D,20150116,000000,4.22651,4.26529,4.22651,4.26529,436687.55563881,0
+EAD.US,D,20150120,000000,4.26051,4.26529,4.21669,4.24116,301824.04023116,0
+EAD.US,D,20150121,000000,4.24116,4.2553,4.21185,4.22651,289379.26570053,0
+EAD.US,D,20150122,000000,4.24116,4.2509,4.21185,4.24116,537796.39925646,0
+EAD.US,D,20150123,000000,4.24116,4.27014,4.23586,4.27014,192104.76958852,0
+EAD.US,D,20150126,000000,4.26529,4.26529,4.24116,4.24116,403028.12720021,0
+EAD.US,D,20150127,000000,4.21669,4.23586,4.21669,4.23586,336922.82044065,0
+EAD.US,D,20150128,000000,4.23586,4.24116,4.20687,4.21669,671249.45694362,0
+EAD.US,D,20150129,000000,4.22651,4.24116,4.21669,4.24116,326291.95018634,0
+EAD.US,D,20150130,000000,4.23165,4.24116,4.21669,4.21669,386130.45845495,0
+EAD.US,D,20150202,000000,4.23586,4.24116,4.21185,4.24116,641074.4369556,0
+EAD.US,D,20150203,000000,4.24116,4.26529,4.22651,4.26529,399134.92144371,0
+EAD.US,D,20150204,000000,4.2553,4.2894,4.24116,4.2894,346655.83483192,0
+EAD.US,D,20150205,000000,4.29398,4.2994,4.27014,4.2796,278200.47863826,0
+EAD.US,D,20150206,000000,4.2894,4.29398,4.24576,4.27464,314295.56851221,0
+EAD.US,D,20150209,000000,4.27014,4.30416,4.27014,4.30416,481367.38893735,0
+EAD.US,D,20150210,000000,4.30416,4.30874,4.2894,4.30874,158036.54384401,0
+EAD.US,D,20150211,000000,4.29306,4.30781,4.28827,4.30277,288107.92748207,0
+EAD.US,D,20150212,000000,4.32238,4.32734,4.30781,4.30781,437955.6834072,0
+EAD.US,D,20150213,000000,4.32734,4.3321,4.29846,4.32734,299480.41169716,0
+EAD.US,D,20150217,000000,4.31266,4.32734,4.28827,4.30781,305930.20584077,0
+EAD.US,D,20150218,000000,4.29846,4.32238,4.28827,4.32238,381025.84288084,0
+EAD.US,D,20150219,000000,4.31735,4.32238,4.30277,4.32238,418496.07552474,0
+EAD.US,D,20150220,000000,4.30781,4.32238,4.30781,4.32238,253172.88022496,0
+EAD.US,D,20150223,000000,4.32238,4.34686,4.31735,4.31735,287607.09727481,0
+EAD.US,D,20150224,000000,4.32238,4.3663,4.32238,4.3663,520889.09916104,0
+EAD.US,D,20150225,000000,4.35705,4.3907,4.35705,4.3907,544468.78460332,0
+EAD.US,D,20150226,000000,4.3907,4.39565,4.3763,4.3907,376960.34297181,0
+EAD.US,D,20150227,000000,4.3763,4.40575,4.3763,4.40575,333497.27024093,0
+EAD.US,D,20150302,000000,4.41032,4.42975,4.40049,4.42537,438970.18562194,0
+EAD.US,D,20150303,000000,4.42537,4.4348,4.40049,4.42013,710659.8715657,0
+EAD.US,D,20150304,000000,4.42013,4.43985,4.42013,4.42975,459848.812425,0
+EAD.US,D,20150305,000000,4.42537,4.42975,4.42013,4.42975,320019.8009453,0
+EAD.US,D,20150306,000000,4.42013,4.42537,4.3763,4.42013,933625.62730217,0
+EAD.US,D,20150309,000000,4.41032,4.42975,4.39565,4.41537,618929.82268416,0
+EAD.US,D,20150310,000000,4.39565,4.40575,4.3763,4.40049,518405.280975,0
+EAD.US,D,20150311,000000,4.40575,4.42013,4.39565,4.42013,546055.81707635,0
+EAD.US,D,20150312,000000,4.42892,4.42892,4.38976,4.41452,622821.95829066,0
+EAD.US,D,20150313,000000,4.42406,4.45854,4.39461,4.41452,503543.03755925,0
+EAD.US,D,20150316,000000,4.4092,4.42892,4.4092,4.42892,525081.94692191,0
+EAD.US,D,20150317,000000,4.41452,4.4191,4.36032,4.38461,583407.26306853,0
+EAD.US,D,20150318,000000,4.36032,4.37975,4.34537,4.37975,284487.60997952,0
+EAD.US,D,20150319,000000,4.36472,4.37023,4.33071,4.36032,333665.28379336,0
+EAD.US,D,20150320,000000,4.35042,4.37023,4.34537,4.35491,339145.52202291,0
+EAD.US,D,20150323,000000,4.35042,4.37975,4.34024,4.34024,385890.74485144,0
+EAD.US,D,20150324,000000,4.35042,4.37023,4.35042,4.35491,118666.79492252,0
+EAD.US,D,20150325,000000,4.35042,4.37023,4.35042,4.35042,333051.01768446,0
+EAD.US,D,20150326,000000,4.35042,4.36032,4.33071,4.36032,415759.70193502,0
+EAD.US,D,20150327,000000,4.35042,4.36472,4.35042,4.35491,226779.77039185,0
+EAD.US,D,20150330,000000,4.36472,4.36472,4.34537,4.35042,416569.80549677,0
+EAD.US,D,20150331,000000,4.34024,4.35042,4.33071,4.33071,1124329.5705203,0
+EAD.US,D,20150401,000000,4.33586,4.36472,4.33071,4.36032,312736.35993957,0
+EAD.US,D,20150402,000000,4.36032,4.37462,4.35491,4.37462,310083.45805106,0
+EAD.US,D,20150406,000000,4.37023,4.39461,4.37023,4.39461,381419.65808655,0
+EAD.US,D,20150407,000000,4.39946,4.39946,4.38461,4.38976,233246.68693573,0
+EAD.US,D,20150408,000000,4.38976,4.42406,4.38976,4.42406,283469.89731476,0
+EAD.US,D,20150409,000000,4.42892,4.43396,4.38461,4.4092,746540.93143653,0
+EAD.US,D,20150410,000000,4.4092,4.4191,4.39461,4.4191,338132.0899582,0
+EAD.US,D,20150413,000000,4.4234,4.4234,4.40341,4.40341,190975.76132214,0
+EAD.US,D,20150414,000000,4.41359,4.4234,4.40341,4.4234,190570.17446625,0
+EAD.US,D,20150415,000000,4.41788,4.4234,4.40341,4.40789,301931.05523272,0
+EAD.US,D,20150416,000000,4.40789,4.4234,4.39835,4.4234,204189.97371395,0
+EAD.US,D,20150417,000000,4.41359,4.41359,4.38331,4.41359,310163.71930222,0
+EAD.US,D,20150420,000000,4.41359,4.4234,4.37872,4.3935,1077092.0786848,0
+EAD.US,D,20150421,000000,4.3935,4.41359,4.38845,4.41359,207644.4179641,0
+EAD.US,D,20150422,000000,4.41359,4.43331,4.40789,4.43331,287262.50896981,0
+EAD.US,D,20150423,000000,4.43331,4.44779,4.4234,4.44779,343040.86807945,0
+EAD.US,D,20150424,000000,4.44311,4.45303,4.42798,4.44779,265271.9963006,0
+EAD.US,D,20150427,000000,4.44311,4.45303,4.40341,4.40341,334562.06950639,0
+EAD.US,D,20150428,000000,4.41359,4.43799,4.41359,4.43799,245040.81025693,0
+EAD.US,D,20150429,000000,4.43331,4.44311,4.4234,4.42798,192601.31919573,0
+EAD.US,D,20150430,000000,4.43331,4.43799,4.40341,4.42798,275270.40789573,0
+EAD.US,D,20150501,000000,4.43331,4.43799,4.40341,4.42798,418860.99668004,0
+EAD.US,D,20150504,000000,4.41359,4.43799,4.40341,4.40341,492071.02939273,0
+EAD.US,D,20150505,000000,4.41359,4.41359,4.38331,4.38845,336777.28003853,0
+EAD.US,D,20150506,000000,4.3935,4.39835,4.37331,4.38845,413928.67525844,0
+EAD.US,D,20150507,000000,4.38845,4.38845,4.36901,4.38845,362701.66416484,0
+EAD.US,D,20150508,000000,4.39835,4.40341,4.37872,4.39835,299268.52199408,0
+EAD.US,D,20150511,000000,4.3878,4.42246,4.3878,4.4076,463278.64322478,0
+EAD.US,D,20150512,000000,4.37751,4.3878,4.34753,4.3878,607717.86097141,0
+EAD.US,D,20150513,000000,4.39742,4.40248,4.36742,4.40248,315715.65758283,0
+EAD.US,D,20150514,000000,4.40248,4.41723,4.39238,4.41723,149082.59866402,0
+EAD.US,D,20150515,000000,4.4076,4.41228,4.3878,4.41228,340293.79298959,0
+EAD.US,D,20150518,000000,4.4076,4.4076,4.37228,4.39742,224179.3058541,0
+EAD.US,D,20150519,000000,4.38237,4.39742,4.37751,4.39742,204301.26931556,0
+EAD.US,D,20150520,000000,4.3878,4.3878,4.36239,4.37228,324221.20990627,0
+EAD.US,D,20150521,000000,4.37751,4.38237,4.36742,4.37751,216332.96594021,0
+EAD.US,D,20150522,000000,4.37228,4.37228,4.35781,4.37228,306980.02300601,0
+EAD.US,D,20150526,000000,4.35781,4.37228,4.35229,4.37228,289037.88784555,0
+EAD.US,D,20150527,000000,4.37228,4.39238,4.36742,4.39238,431855.82831867,0
+EAD.US,D,20150528,000000,4.39238,4.39238,4.38237,4.3878,325035.59406811,0
+EAD.US,D,20150529,000000,4.38237,4.39742,4.37228,4.37228,322391.25337971,0
+EAD.US,D,20150601,000000,4.39238,4.39238,4.37751,4.37751,455736.2259153,0
+EAD.US,D,20150602,000000,4.37228,4.41228,4.36742,4.37751,646242.19138062,0
+EAD.US,D,20150603,000000,4.39238,4.40248,4.37751,4.39238,377022.41167272,0
+EAD.US,D,20150604,000000,4.38237,4.38237,4.35229,4.37228,297779.94332247,0
+EAD.US,D,20150605,000000,4.35229,4.36742,4.32734,4.34753,398241.34618072,0
+EAD.US,D,20150608,000000,4.34753,4.35781,4.3322,4.35229,195914.50364384,0
+EAD.US,D,20150609,000000,4.3322,4.34248,4.28754,4.30229,374217.54848201,0
+EAD.US,D,20150610,000000,4.29248,4.32734,4.28754,4.32734,276222.84140955,0
+EAD.US,D,20150611,000000,4.3264,4.3264,4.27614,4.29594,321109.21366109,0
+EAD.US,D,20150612,000000,4.29594,4.30604,4.28126,4.28622,318872.60012864,0
+EAD.US,D,20150615,000000,4.27614,4.29098,4.26118,4.26118,388964.21569606,0
+EAD.US,D,20150616,000000,4.25584,4.28622,4.23117,4.28622,268239.52229367,0
+EAD.US,D,20150617,000000,4.29594,4.29594,4.26595,4.28622,251560.16415156,0
+EAD.US,D,20150618,000000,4.27156,4.30117,4.26118,4.30117,390747.08562195,0
+EAD.US,D,20150619,000000,4.30604,4.31613,4.28622,4.31613,328999.42972564,0
+EAD.US,D,20150622,000000,4.30604,4.33145,4.30117,4.33145,411785.16477732,0
+EAD.US,D,20150623,000000,4.32126,4.35154,4.30604,4.34657,470436.8766787,0
+EAD.US,D,20150624,000000,4.33145,4.34136,4.29098,4.29594,185843.32184764,0
+EAD.US,D,20150625,000000,4.29594,4.30604,4.24116,4.25584,375257.73429711,0
+EAD.US,D,20150626,000000,4.24116,4.25584,4.18529,4.1952,589882.74081252,0
+EAD.US,D,20150629,000000,4.19052,4.19052,4.13998,4.13998,612910.22884679,0
+EAD.US,D,20150630,000000,4.15045,4.18529,4.15045,4.1654,517529.89826228,0
+EAD.US,D,20150701,000000,4.20576,4.23117,4.20576,4.22071,326611.92504097,0
+EAD.US,D,20150702,000000,4.22071,4.28622,4.22071,4.28622,298817.98883753,0
+EAD.US,D,20150706,000000,4.26118,4.28126,4.24567,4.27156,287095.56556737,0
+EAD.US,D,20150707,000000,4.26118,4.27156,4.21035,4.26118,292863.6741511,0
+EAD.US,D,20150708,000000,4.22071,4.24116,4.21035,4.24116,358386.81930222,0
+EAD.US,D,20150709,000000,4.24567,4.27156,4.23117,4.25584,330576.83084853,0
+EAD.US,D,20150710,000000,4.26118,4.27156,4.25118,4.26118,164803.10239222,0
+EAD.US,D,20150713,000000,4.25989,4.25989,4.22989,4.25463,387798.82232915,0
+EAD.US,D,20150714,000000,4.23417,4.24463,4.20419,4.20885,257060.73523139,0
+EAD.US,D,20150715,000000,4.21969,4.23417,4.20885,4.22989,279126.1584017,0
+EAD.US,D,20150716,000000,4.22407,4.25463,4.21969,4.25463,262731.46016372,0
+EAD.US,D,20150717,000000,4.24004,4.24463,4.20885,4.23417,334815.69506005,0
+EAD.US,D,20150720,000000,4.22989,4.22989,4.18363,4.18363,315321.84237709,0
+EAD.US,D,20150721,000000,4.18363,4.19866,4.15828,4.17352,272586.47165676,0
+EAD.US,D,20150722,000000,4.17352,4.17352,4.11765,4.14335,633402.53149425,0
+EAD.US,D,20150723,000000,4.13306,4.13306,4.10204,4.12288,455942.76486829,0
+EAD.US,D,20150724,000000,4.10775,4.11249,4.05701,4.08232,476816.04092129,0
+EAD.US,D,20150727,000000,4.05701,4.08728,4.0313,4.04709,503413.54940737,0
+EAD.US,D,20150728,000000,4.04709,4.07699,4.03644,4.05701,367322.57193193,0
+EAD.US,D,20150729,000000,4.04709,4.09737,4.04709,4.09737,277511.30202826,0
+EAD.US,D,20150730,000000,4.07699,4.11765,4.07699,4.09737,200892.8415161,0
+EAD.US,D,20150731,000000,4.10204,4.12782,4.09242,4.11765,371069.16713632,0
+EAD.US,D,20150803,000000,4.12782,4.14335,4.10775,4.14335,456654.41462863,0
+EAD.US,D,20150804,000000,4.12288,4.1483,4.11249,4.1483,329707.86903591,0
+EAD.US,D,20150805,000000,4.14335,4.1483,4.12288,4.13306,219793.83109046,0
+EAD.US,D,20150806,000000,4.11765,4.12288,4.09242,4.10775,237800.17525182,0
+EAD.US,D,20150807,000000,4.09242,4.09242,4.06681,4.07223,236936.56418929,0
+EAD.US,D,20150810,000000,4.08232,4.08232,4.06187,4.06681,437824.0549553,0
+EAD.US,D,20150811,000000,4.06187,4.07223,4.02626,4.07223,399282.60214586,0
+EAD.US,D,20150812,000000,4.04709,4.05701,3.98579,4.05701,542012.79031767,0
+EAD.US,D,20150813,000000,4.04018,4.10178,4.02008,4.09701,889094.54485578,0
+EAD.US,D,20150814,000000,4.08139,4.09701,4.0456,4.06597,888702.8699501,0
+EAD.US,D,20150817,000000,4.07617,4.07617,4.02008,4.03009,456162.14562149,0
+EAD.US,D,20150818,000000,4.04018,4.06597,4.02008,4.0456,509860.13310095,0
+EAD.US,D,20150819,000000,4.01458,4.0713,4.01458,4.06074,951782.86261573,0
+EAD.US,D,20150820,000000,4.03009,4.0456,4.00992,4.00992,412223.92628369,0
+EAD.US,D,20150821,000000,4.00992,4.00992,3.95319,3.98393,468077.19589444,0
+EAD.US,D,20150824,000000,3.81553,3.92253,3.58978,3.87133,800450.80861906,0
+EAD.US,D,20150825,000000,3.89712,3.94842,3.89712,3.90215,421794.27787261,0
+EAD.US,D,20150826,000000,3.92785,3.94842,3.90722,3.94281,380987.31748028,0
+EAD.US,D,20150827,000000,3.95851,4.03542,3.94842,4.02008,846320.64873489,0
+EAD.US,D,20150828,000000,3.99421,4.00992,3.96365,3.96878,460066.05287815,0
+EAD.US,D,20150831,000000,3.96365,3.98393,3.94842,3.94842,497955.78432814,0
+EAD.US,D,20150901,000000,3.89712,3.96365,3.87675,3.95851,513773.67170775,0
+EAD.US,D,20150902,000000,3.95851,3.99421,3.93832,3.99421,449718.77237795,0
+EAD.US,D,20150903,000000,3.97412,3.99421,3.96878,3.99421,235701.61107136,0
+EAD.US,D,20150904,000000,3.95851,3.99421,3.95851,3.9788,137858.86530111,0
+EAD.US,D,20150908,000000,3.98393,4.00992,3.98393,4.00992,306390.37034746,0
+EAD.US,D,20150909,000000,4.00992,4.01458,3.95851,3.98393,471977.89270106,0
+EAD.US,D,20150910,000000,3.97412,4.02008,3.96878,4.01458,265896.96390967,0
+EAD.US,D,20150911,000000,4.00364,4.01934,3.99326,4.00364,166867.42177218,0
+EAD.US,D,20150914,000000,4.00879,4.02943,3.98804,3.98804,359868.97707373,0
+EAD.US,D,20150915,000000,4.00364,4.00879,3.97251,3.99326,445047.56756014,0
+EAD.US,D,20150916,000000,3.99326,3.99326,3.95683,3.97251,472736.62906206,0
+EAD.US,D,20150917,000000,3.96253,4.00364,3.93654,3.99859,338275.49006028,0
+EAD.US,D,20150918,000000,3.98309,4.00879,3.97748,4.00364,298308.59743014,0
+EAD.US,D,20150921,000000,3.98804,4.01373,3.98309,3.99326,327546.16600455,0
+EAD.US,D,20150922,000000,3.96711,3.99859,3.95683,3.99326,254367.1676423,0
+EAD.US,D,20150923,000000,3.99326,4.00879,3.97251,3.99326,434933.57976334,0
+EAD.US,D,20150924,000000,3.98804,3.98804,3.96711,3.98804,989059.39810683,0
+EAD.US,D,20150925,000000,3.98804,3.98804,3.95178,3.95178,147123.1539856,0
+EAD.US,D,20150928,000000,3.95683,3.95683,3.8847,3.90552,318895.07327896,0
+EAD.US,D,20150929,000000,3.8847,3.89506,3.82788,3.87927,478534.70184624,0
+EAD.US,D,20150930,000000,3.8744,3.91553,3.76574,3.91049,747422.73504932,0
+EAD.US,D,20151001,000000,3.88973,3.90552,3.85377,3.8847,364706.05514394,0
+EAD.US,D,20151002,000000,3.8588,3.8847,3.82788,3.8744,380579.59032436,0
+EAD.US,D,20151005,000000,3.87927,3.92618,3.8744,3.91049,486403.51491046,0
+EAD.US,D,20151006,000000,3.90552,3.92618,3.90029,3.92618,213327.98469658,0
+EAD.US,D,20151007,000000,3.93113,3.97251,3.88973,3.97251,652399.83457,0
+EAD.US,D,20151008,000000,3.94655,4.06008,3.94142,4.06008,528095.48936564,0
+EAD.US,D,20151009,000000,4.05522,4.08083,4.04494,4.06533,454531.23699781,0
+EAD.US,D,20151012,000000,4.06533,4.06533,4.02943,4.03476,248806.66816159,0
+EAD.US,D,20151013,000000,4.04411,4.04411,4.01225,4.01225,457675.33774345,0
+EAD.US,D,20151014,000000,4.0228,4.02822,3.99177,3.99177,390128.53891296,0
+EAD.US,D,20151015,000000,3.99177,4.02822,3.99177,3.9971,372853.10721221,0
+EAD.US,D,20151016,000000,4.01794,4.05438,4.00178,4.05438,260596.51088274,0
+EAD.US,D,20151019,000000,4.04411,4.06989,4.04411,4.06456,438599.91371656,0
+EAD.US,D,20151020,000000,4.05438,4.07495,4.05438,4.07495,377657.01063193,0
+EAD.US,D,20151021,000000,4.08036,4.0855,4.03344,4.04411,457298.64493798,0
+EAD.US,D,20151022,000000,4.06989,4.0855,4.05963,4.05963,406825.01945533,0
+EAD.US,D,20151023,000000,4.07495,4.15352,4.07495,4.09608,659742.13382657,0
+EAD.US,D,20151026,000000,4.12709,4.13792,4.10653,4.10653,478782.97664984,0
+EAD.US,D,20151027,000000,4.12709,4.12709,4.0855,4.0855,300516.31691219,0
+EAD.US,D,20151028,000000,4.0855,4.12193,4.0855,4.10653,194008.56646615,0
+EAD.US,D,20151029,000000,4.11663,4.13252,4.10119,4.11663,173477.73841813,0
+EAD.US,D,20151030,000000,4.11663,4.14307,4.10653,4.10653,274223.80118054,0
+EAD.US,D,20151102,000000,4.13792,4.14307,4.10653,4.13252,337982.26895603,0
+EAD.US,D,20151103,000000,4.12709,4.13792,4.12193,4.12193,301968.51048327,0
+EAD.US,D,20151104,000000,4.12709,4.14307,4.11177,4.12193,228133.51016151,0
+EAD.US,D,20151105,000000,4.11663,4.14307,4.11177,4.13792,279786.44096128,0
+EAD.US,D,20151106,000000,4.11663,4.13252,4.06989,4.07495,428894.72322567,0
+EAD.US,D,20151109,000000,4.06989,4.10119,4.01794,4.03344,344419.22129947,0
+EAD.US,D,20151110,000000,4.03344,4.04869,4.01225,4.03344,203029.93109711,0
+EAD.US,D,20151111,000000,4.0228,4.02822,3.9971,3.9971,179807.67576002,0
+EAD.US,D,20151112,000000,3.99038,4.0114,3.96954,3.96954,180111.59836444,0
+EAD.US,D,20151113,000000,3.94889,3.97504,3.93841,3.95897,226329.2372353,0
+EAD.US,D,20151116,000000,3.94299,3.95897,3.90656,3.95897,291766.77038519,0
+EAD.US,D,20151117,000000,3.94299,3.95897,3.93841,3.94299,336842.55918948,0
+EAD.US,D,20151118,000000,3.94299,3.96411,3.93841,3.96411,271030.47353418,0
+EAD.US,D,20151119,000000,3.95365,3.95365,3.92235,3.93225,282628.75940253,0
+EAD.US,D,20151120,000000,3.92235,3.94299,3.92235,3.94299,397316.73656731,0
+EAD.US,D,20151123,000000,3.95365,3.95365,3.91729,3.92759,471303.69819128,0
+EAD.US,D,20151124,000000,3.90113,3.91729,3.89609,3.91729,307419.85466241,0
+EAD.US,D,20151125,000000,3.92759,3.94299,3.91729,3.94299,292143.46319065,0
+EAD.US,D,20151127,000000,3.92759,3.94299,3.90656,3.94299,147018.27928405,0
+EAD.US,D,20151130,000000,3.92759,3.93841,3.89066,3.89066,305073.01567833,0
+EAD.US,D,20151201,000000,3.92759,3.94299,3.91177,3.93841,416437.10689484,0
+EAD.US,D,20151202,000000,3.92235,3.97504,3.91729,3.97504,445860.88157196,0
+EAD.US,D,20151203,000000,3.96954,3.96954,3.92759,3.93225,148382.72055387,0
+EAD.US,D,20151204,000000,3.92235,3.94299,3.91177,3.91729,218723.68107491,0
+EAD.US,D,20151207,000000,3.91729,3.92235,3.88011,3.89066,389904.87755972,0
+EAD.US,D,20151208,000000,3.88572,3.88572,3.85403,3.88572,400561.43141441,0
+EAD.US,D,20151209,000000,3.90656,3.90656,3.83805,3.85927,301452.69817579,0
+EAD.US,D,20151210,000000,3.85927,3.92759,3.8432,3.88011,729978.21964611,0
+EAD.US,D,20151211,000000,3.87404,3.87918,3.77834,3.77834,581158.8778859,0
+EAD.US,D,20151214,000000,3.75191,3.76236,3.68807,3.71489,1017431.2153187,0
+EAD.US,D,20151215,000000,3.73078,3.82078,3.73078,3.79451,694980.03353809,0
+EAD.US,D,20151216,000000,3.80984,3.90581,3.77834,3.88973,615077.28262824,0
+EAD.US,D,20151217,000000,3.87404,3.91645,3.84742,3.91645,740397.20019734,0
+EAD.US,D,20151218,000000,3.91645,3.95329,3.89515,3.95329,699689.76375645,0
+EAD.US,D,20151221,000000,3.95329,3.96402,3.92141,3.94271,1226767.5404573,0
+EAD.US,D,20151222,000000,3.92712,3.93758,3.91645,3.92712,727156.23405515,0
+EAD.US,D,20151223,000000,3.95879,3.97982,3.91075,3.94842,669718.07227138,0
+EAD.US,D,20151224,000000,3.94842,3.96888,3.92712,3.95879,308022.34912114,0
+EAD.US,D,20151228,000000,3.93189,3.94842,3.90049,3.91075,606354.48985163,0
+EAD.US,D,20151229,000000,3.90581,3.92712,3.90581,3.92141,593560.84641592,0
+EAD.US,D,20151230,000000,3.91075,3.92141,3.90049,3.91075,285399.37779275,0
+EAD.US,D,20151231,000000,3.92141,3.97476,3.92141,3.95329,873805.31158384,0
+EAD.US,D,20160104,000000,3.93189,3.97982,3.88973,3.97982,1243672.7002526,0
+EAD.US,D,20160105,000000,3.96926,4.05438,3.94842,4.04392,1634990.1758329,0
+EAD.US,D,20160106,000000,4.01158,4.04869,3.99599,3.99599,1167749.8372505,0
+EAD.US,D,20160107,000000,3.97982,4.00094,3.92141,3.94842,790321.83872202,0
+EAD.US,D,20160108,000000,3.93758,3.94842,3.92141,3.93189,358026.17874699,0
+EAD.US,D,20160111,000000,3.92712,3.94842,3.90049,3.91645,402582.94479375,0
+EAD.US,D,20160112,000000,3.91075,3.92141,3.88973,3.88973,385010.01138866,0
+EAD.US,D,20160113,000000,3.88973,3.91075,3.79451,3.79451,620906.38976287,0
+EAD.US,D,20160114,000000,3.78227,3.82544,3.7503,3.82002,556788.35158214,0
+EAD.US,D,20160115,000000,3.72367,3.7662,3.66453,3.71274,595083.66988802,0
+EAD.US,D,20160119,000000,3.73406,3.73406,3.6594,3.67537,497798.47227586,0
+EAD.US,D,20160120,000000,3.63725,3.65415,3.58959,3.62707,859763.87323004,0
+EAD.US,D,20160121,000000,3.61136,3.64865,3.58408,3.59511,592714.35775363,0
+EAD.US,D,20160122,000000,3.64304,3.71274,3.63743,3.71274,444421.52980107,0
+EAD.US,D,20160125,000000,3.69706,3.71818,3.67005,3.67005,403373.78565523,0
+EAD.US,D,20160126,000000,3.68631,3.7503,3.68631,3.72882,304945.66782647,0
+EAD.US,D,20160127,000000,3.71274,3.7662,3.71274,3.72882,527670.63980947,0
+EAD.US,D,20160128,000000,3.7503,3.78779,3.7503,3.78227,274689.31643728,0
+EAD.US,D,20160129,000000,3.78779,3.82544,3.78779,3.79339,411473.75112282,0
+EAD.US,D,20160201,000000,3.79339,3.80394,3.77712,3.80394,354241.05814204,0
+EAD.US,D,20160202,000000,3.7662,3.809,3.7503,3.79339,379078.16985256,0
+EAD.US,D,20160203,000000,3.84675,3.84675,3.77163,3.79834,403186.50940251,0
+EAD.US,D,20160204,000000,3.78227,3.80394,3.7662,3.80394,163058.75786688,0
+EAD.US,D,20160205,000000,3.78227,3.78227,3.76115,3.78227,141120.68254845,0
+EAD.US,D,20160208,000000,3.73406,3.7503,3.67537,3.7019,459986.861777,0
+EAD.US,D,20160209,000000,3.67005,3.67537,3.62707,3.65415,329743.18398643,0
+EAD.US,D,20160210,000000,3.64304,3.67005,3.63258,3.64865,434934.64991336,0
+EAD.US,D,20160211,000000,3.61483,3.63659,3.59866,3.60408,572590.18671151,0
+EAD.US,D,20160212,000000,3.60968,3.63659,3.59866,3.61483,186639.5134592,0
+EAD.US,D,20160216,000000,3.62557,3.65302,3.60968,3.65302,532724.95833284,0
+EAD.US,D,20160217,000000,3.66903,3.6964,3.66341,3.6964,281684.88708886,0
+EAD.US,D,20160218,000000,3.70734,3.73387,3.67975,3.71789,313741.23080416,0
+EAD.US,D,20160219,000000,3.70734,3.73387,3.6964,3.70734,168952.07400246,0
+EAD.US,D,20160222,000000,3.73912,3.75546,3.72874,3.75021,256162.87936837,0
+EAD.US,D,20160223,000000,3.75021,3.75021,3.72583,3.72874,153359.98827611,0
+EAD.US,D,20160224,000000,3.70734,3.75021,3.70136,3.73912,151579.25865027,0
+EAD.US,D,20160225,000000,3.72874,3.77181,3.72331,3.76125,231177.01680568,0
+EAD.US,D,20160226,000000,3.76628,3.77722,3.76125,3.77722,143497.48573295,0
+EAD.US,D,20160229,000000,3.76628,3.86917,3.76628,3.86917,738599.34817125,0
+EAD.US,D,20160301,000000,3.89095,3.89636,3.83115,3.88582,394833.98853126,0
+EAD.US,D,20160302,000000,3.89636,3.91289,3.85834,3.86395,517781.38351594,0
+EAD.US,D,20160303,000000,3.86395,3.90712,3.86395,3.9017,205556.55528379,0
+EAD.US,D,20160304,000000,3.91289,3.97748,3.9017,3.93992,417012.84760321,0
+EAD.US,D,20160307,000000,3.95066,4.00466,3.94123,4.00466,612039.12673414,0
+EAD.US,D,20160308,000000,4.00466,4.00466,3.98327,3.99374,154463.31294214,0
+EAD.US,D,20160309,000000,3.99374,4.00992,3.98327,3.98822,274445.32223374,0
+EAD.US,D,20160310,000000,3.99915,4.03159,3.99374,4.00466,353298.25597834,0
+EAD.US,D,20160311,000000,4.01421,4.06353,4.01421,4.04187,335708.20017302,0
+EAD.US,D,20160314,000000,4.03093,4.09661,4.02533,4.07457,486948.22126836,0
+EAD.US,D,20160315,000000,4.0527,4.06353,4.01421,4.03636,289822.30780695,0
+EAD.US,D,20160316,000000,4.02533,4.09661,4.02533,4.09045,516400.88999589,0
+EAD.US,D,20160317,000000,4.08531,4.10178,4.06916,4.09045,445026.16455985,0
+EAD.US,D,20160318,000000,4.10736,4.20016,4.10736,4.16192,505010.21323055,0
+EAD.US,D,20160321,000000,4.16192,4.17868,4.14531,4.14531,247093.35798673,0
+EAD.US,D,20160322,000000,4.13998,4.16192,4.13998,4.15091,304451.25851931,0
+EAD.US,D,20160323,000000,4.13998,4.15091,4.12373,4.13998,392437.92264646,0
+EAD.US,D,20160324,000000,4.12895,4.12895,4.07457,4.09661,314427.19696412,0
+EAD.US,D,20160328,000000,4.09661,4.09661,4.04187,4.04187,372826.35346183,0
+EAD.US,D,20160329,000000,4.04737,4.06859,4.03636,4.05813,508294.50362823,0
+EAD.US,D,20160330,000000,4.07457,4.09661,4.06353,4.0799,243719.17498773,0
+EAD.US,D,20160331,000000,4.0799,4.13998,4.07942,4.13437,555937.58231979,0
+EAD.US,D,20160401,000000,4.12895,4.12895,4.10736,4.12373,273729.39187335,0
+EAD.US,D,20160404,000000,4.11821,4.12895,4.08531,4.08531,350091.0163818,0
+EAD.US,D,20160405,000000,4.07457,4.07457,4.04187,4.05813,287897.10792901,0
+EAD.US,D,20160406,000000,4.0799,4.12373,4.05813,4.12373,258627.43485415,0
+EAD.US,D,20160407,000000,4.11249,4.12373,4.08531,4.11249,416224.14704176,0
+EAD.US,D,20160408,000000,4.12895,4.13998,4.11249,4.12373,427355.84750334,0
+EAD.US,D,20160411,000000,4.14465,4.16652,4.12792,4.15035,299817.50895205,0
+EAD.US,D,20160412,000000,4.16652,4.16652,4.11699,4.13914,611711.66082938,0
+EAD.US,D,20160413,000000,4.161,4.17782,4.15035,4.161,283595.10486656,0
+EAD.US,D,20160414,000000,4.17204,4.17782,4.14465,4.1553,356527.96872524,0
+EAD.US,D,20160415,000000,4.15035,4.16652,4.14465,4.1553,222881.21388527,0
+EAD.US,D,20160418,000000,4.1553,4.18296,4.15035,4.18296,234741.68650743,0
+EAD.US,D,20160419,000000,4.18296,4.22725,4.17922,4.22725,487390.19322478,0
+EAD.US,D,20160420,000000,4.22725,4.2436,4.21643,4.22725,242762.46087386,0
+EAD.US,D,20160421,000000,4.2436,4.2436,4.21643,4.22183,388128.42853394,0
+EAD.US,D,20160422,000000,4.23258,4.24958,4.22183,4.24958,180395.18811855,0
+EAD.US,D,20160425,000000,4.23857,4.24958,4.21643,4.23258,405907.90089202,0
+EAD.US,D,20160426,000000,4.2436,4.25473,4.21063,4.2436,365859.6768607,0
+EAD.US,D,20160427,000000,4.23857,4.29332,4.23258,4.29332,257452.41013708,0
+EAD.US,D,20160428,000000,4.28238,4.31042,4.26595,4.29332,453849.55143791,0
+EAD.US,D,20160429,000000,4.28791,4.29913,4.25473,4.27688,437896.82515635,0
+EAD.US,D,20160502,000000,4.28791,4.295,4.26051,4.27688,367363.23763251,0
+EAD.US,D,20160503,000000,4.2436,4.27192,4.2436,4.27192,453687.95878558,0
+EAD.US,D,20160504,000000,4.26595,4.26595,4.22725,4.24958,273838.54717494,0
+EAD.US,D,20160505,000000,4.2436,4.26595,4.23848,4.24958,358067.91459759,0
+EAD.US,D,20160506,000000,4.23258,4.26051,4.23258,4.2436,244277.79329584,0
+EAD.US,D,20160509,000000,4.23857,4.24958,4.23258,4.2436,320354.75790016,0
+EAD.US,D,20160510,000000,4.23258,4.29332,4.23258,4.29332,334314.86485279,0
+EAD.US,D,20160511,000000,4.27688,4.28791,4.2436,4.26051,490627.39702177,0
+EAD.US,D,20160512,000000,4.27596,4.29837,4.22559,4.27062,528196.0834671,0
+EAD.US,D,20160513,000000,4.2592,4.27596,4.24819,4.2592,417140.19545505,0
+EAD.US,D,20160516,000000,4.25342,4.28164,4.25342,4.28164,312276.19543288,0
+EAD.US,D,20160517,000000,4.28164,4.29258,4.27062,4.27596,333764.80774483,0
+EAD.US,D,20160518,000000,4.28164,4.29258,4.27062,4.29258,292009.69443871,0
+EAD.US,D,20160519,000000,4.28164,4.28688,4.23688,4.24819,261613.15339748,0
+EAD.US,D,20160520,000000,4.26473,4.29258,4.26071,4.29258,145024.58980512,0
+EAD.US,D,20160523,000000,4.29258,4.31211,4.29258,4.3038,272955.67341212,0
+EAD.US,D,20160524,000000,4.32613,4.32613,4.29837,4.29837,254370.37809235,0
+EAD.US,D,20160525,000000,4.315,4.33155,4.315,4.32613,405533.34838657,0
+EAD.US,D,20160526,000000,4.33155,4.34258,4.315,4.32613,339053.48912157,0
+EAD.US,D,20160527,000000,4.33733,4.35332,4.33192,4.33733,234316.83695127,0
+EAD.US,D,20160531,000000,4.35332,4.35947,4.33733,4.33733,340255.26758902,0
+EAD.US,D,20160601,000000,4.34837,4.37603,4.34258,4.3706,348050.24030218,0
+EAD.US,D,20160602,000000,4.38145,4.39265,4.36472,4.38733,864756.12305248,0
+EAD.US,D,20160603,000000,4.38145,4.40078,4.37603,4.39816,235549.64976916,0
+EAD.US,D,20160606,000000,4.41518,4.44424,4.40376,4.43181,349337.63077086,0
+EAD.US,D,20160607,000000,4.44292,4.45948,4.43181,4.43687,400479.02986322,0
+EAD.US,D,20160608,000000,4.44816,4.46498,4.43687,4.45948,384993.95913843,0
+EAD.US,D,20160609,000000,4.47041,4.47041,4.44816,4.44816,453951.2156894,0
+EAD.US,D,20160610,000000,4.45387,4.45948,4.44816,4.45387,246092.76772218,0
+EAD.US,D,20160613,000000,4.46405,4.46975,4.44153,4.44153,264259.6343859,0
+EAD.US,D,20160614,000000,4.43591,4.45826,4.40517,4.41881,320401.84450085,0
+EAD.US,D,20160615,000000,4.43591,4.44901,4.4077,4.41368,308467.5315276,0
+EAD.US,D,20160616,000000,4.40239,4.4077,4.36882,4.39685,334217.48120139,0
+EAD.US,D,20160617,000000,4.4077,4.42488,4.40239,4.42488,303460.29960493,0
+EAD.US,D,20160620,000000,4.42488,4.44704,4.41368,4.41881,252944.93827167,0
+EAD.US,D,20160621,000000,4.42488,4.44153,4.41881,4.42488,717064.71940865,0
+EAD.US,D,20160622,000000,4.43591,4.44153,4.41368,4.42488,268093.98189156,0
+EAD.US,D,20160623,000000,4.46405,4.46405,4.43591,4.45284,682071.88405072,0
+EAD.US,D,20160624,000000,4.39685,4.43004,4.36312,4.37975,971299.18844904,0
+EAD.US,D,20160627,000000,4.37396,4.37975,4.30677,4.30677,707759.7650236,0
+EAD.US,D,20160628,000000,4.35164,4.39088,4.3294,4.34052,610652.212314,0
+EAD.US,D,20160629,000000,4.35164,4.39685,4.35164,4.36882,735343.951824,0
+EAD.US,D,20160630,000000,4.39685,4.43004,4.39088,4.43004,524527.60921386,0
+EAD.US,D,20160701,000000,4.44153,4.45826,4.41443,4.44704,535265.49446972,0
+EAD.US,D,20160705,000000,4.45284,4.46405,4.42488,4.43591,624846.68212006,0
+EAD.US,D,20160706,000000,4.44153,4.46405,4.43004,4.45284,333632.10914289,0
+EAD.US,D,20160707,000000,4.47535,4.50853,4.46975,4.4977,956115.90002864,0
+EAD.US,D,20160708,000000,4.50339,4.5315,4.50339,4.5143,931742.16327484,0
+EAD.US,D,20160711,000000,4.54161,4.56422,4.53048,4.54703,382271.49749891,0
+EAD.US,D,20160712,000000,4.56956,4.60376,4.56422,4.60376,614246.84621619,0
+EAD.US,D,20160713,000000,4.62085,4.63223,4.59506,4.61503,641422.23571066,0
+EAD.US,D,20160714,000000,4.6487,4.66008,4.61503,4.64328,658362.71045655,0
+EAD.US,D,20160715,000000,4.65477,4.66571,4.63223,4.6487,561210.21144633,0
+EAD.US,D,20160718,000000,4.66008,4.66571,4.63787,4.66008,332917.24893251,0
+EAD.US,D,20160719,000000,4.66571,4.67187,4.63223,4.63496,306139.95524382,0
+EAD.US,D,20160720,000000,4.65477,4.68888,4.64328,4.68888,582553.28335613,0
+EAD.US,D,20160721,000000,4.70543,4.70543,4.67748,4.70017,577855.32478793,0
+EAD.US,D,20160722,000000,4.70543,4.71111,4.69392,4.71111,357347.70363714,0
+EAD.US,D,20160725,000000,4.71727,4.72232,4.68308,4.69392,244293.84554608,0
+EAD.US,D,20160726,000000,4.70017,4.70017,4.64328,4.67982,507751.93757034,0
+EAD.US,D,20160727,000000,4.70017,4.70017,4.65477,4.66571,548873.52206725,0
+EAD.US,D,20160728,000000,4.67187,4.68308,4.65477,4.68308,447925.20095192,0
+EAD.US,D,20160729,000000,4.68888,4.75634,4.67187,4.75634,356677.78972742,0
+EAD.US,D,20160801,000000,4.72821,4.73383,4.67187,4.70017,684203.62288166,0
+EAD.US,D,20160802,000000,4.67748,4.70017,4.63019,4.63223,613949.34451186,0
+EAD.US,D,20160803,000000,4.62654,4.65477,4.62654,4.65477,275621.41710082,0
+EAD.US,D,20160804,000000,4.6487,4.66571,4.64328,4.6487,270532.85377695,0
+EAD.US,D,20160805,000000,4.65477,4.67748,4.65477,4.67187,324066.03815404,0
+EAD.US,D,20160808,000000,4.67748,4.68308,4.65477,4.67187,412388.72938608,0
+EAD.US,D,20160809,000000,4.67187,4.68645,4.66571,4.68308,511965.11818149,0
+EAD.US,D,20160810,000000,4.68308,4.69392,4.68308,4.69392,517406.83101049,0
+EAD.US,D,20160811,000000,4.71634,4.71775,4.69924,4.71634,162088.13180281,0
+EAD.US,D,20160812,000000,4.7213,4.7558,4.71634,4.7213,481874.64004472,0
+EAD.US,D,20160815,000000,4.7213,4.7386,4.71026,4.7213,257387.13098614,0
+EAD.US,D,20160816,000000,4.73271,4.73271,4.71045,4.73271,251478.83275038,0
+EAD.US,D,20160817,000000,4.74438,4.75848,4.73271,4.7386,245262.33131014,0
+EAD.US,D,20160818,000000,4.75045,4.76159,4.7386,4.76159,188839.74189114,0
+EAD.US,D,20160819,000000,4.76159,4.78408,4.7558,4.78408,256501.04677328,0
+EAD.US,D,20160822,000000,4.7725,4.7725,4.74438,4.7558,304390.25996841,0
+EAD.US,D,20160823,000000,4.76728,4.81307,4.76728,4.79026,389306.66370103,0
+EAD.US,D,20160824,000000,4.80735,4.8111,4.76159,4.7725,187763.1709755,0
+EAD.US,D,20160825,000000,4.78408,4.80139,4.76159,4.7725,277160.29282316,0
+EAD.US,D,20160826,000000,4.76159,4.80735,4.7558,4.78408,372899.12366286,0
+EAD.US,D,20160829,000000,4.81307,4.82456,4.79568,4.79568,403909.93081301,0
+EAD.US,D,20160830,000000,4.81307,4.81307,4.79568,4.79568,206741.21135099,0
+EAD.US,D,20160831,000000,4.79568,4.83568,4.79568,4.80735,258104.13149655,0
+EAD.US,D,20160901,000000,4.82456,4.84165,4.78408,4.79026,309987.14454967,0
+EAD.US,D,20160902,000000,4.79026,4.82456,4.79026,4.79568,599372.83115028,0
+EAD.US,D,20160906,000000,4.81838,4.82998,4.80139,4.81307,323307.30179301,0
+EAD.US,D,20160907,000000,4.82456,4.84726,4.8239,4.84726,296166.15709905,0
+EAD.US,D,20160908,000000,4.84726,4.85744,4.83568,4.84726,275643.89025115,0
+EAD.US,D,20160909,000000,4.83568,4.84165,4.74298,4.7558,539340.62572888,0
+EAD.US,D,20160912,000000,4.75494,4.78325,4.73139,4.77168,523064.71414263,0
+EAD.US,D,20160913,000000,4.74363,4.76643,4.63953,4.6631,914280.52547137,0
+EAD.US,D,20160914,000000,4.65104,4.68879,4.63374,4.66832,791968.79959593,0
+EAD.US,D,20160915,000000,4.66832,4.70279,4.66832,4.69158,289918.62130835,0
+EAD.US,D,20160916,000000,4.6973,4.6973,4.67411,4.67972,189877.7874062,0
+EAD.US,D,20160919,000000,4.69158,4.70879,4.67411,4.67411,233509.94383954,0
+EAD.US,D,20160920,000000,4.6973,4.72644,4.69158,4.72644,159377.44181347,0
+EAD.US,D,20160921,000000,4.74363,4.77168,4.71459,4.77168,537166.08089731,0
+EAD.US,D,20160922,000000,4.79512,4.81222,4.76017,4.79512,315216.96767557,0
+EAD.US,D,20160923,000000,4.79512,4.81222,4.76017,4.80045,263329.67402241,0
+EAD.US,D,20160926,000000,4.78952,4.79512,4.75494,4.77168,473665.51927556,0
+EAD.US,D,20160927,000000,4.77168,4.78325,4.76017,4.76643,304409.52266869,0
+EAD.US,D,20160928,000000,4.77168,4.79512,4.77168,4.79512,231721.72316359,0
+EAD.US,D,20160929,000000,4.79512,4.82924,4.77801,4.80045,254123.17343875,0
+EAD.US,D,20160930,000000,4.80653,4.82399,4.80045,4.80653,382041.41524558,0
+EAD.US,D,20161003,000000,4.79512,4.84119,4.79512,4.83521,351079.83499615,0
+EAD.US,D,20161004,000000,4.8181,4.82399,4.80653,4.8181,425093.55037051,0
+EAD.US,D,20161005,000000,4.8181,4.82399,4.80653,4.80653,285733.26459761,0
+EAD.US,D,20161006,000000,4.81222,4.81222,4.77168,4.78325,334601.66505697,0
+EAD.US,D,20161007,000000,4.79512,4.79512,4.76643,4.76643,239955.45738311,0
+EAD.US,D,20161010,000000,4.76643,4.80653,4.76643,4.79512,236096.49642709,0
+EAD.US,D,20161011,000000,4.78325,4.79512,4.77168,4.78952,466094.20791567,0
+EAD.US,D,20161012,000000,4.78952,4.80035,4.78325,4.78325,327022.86264695,0
+EAD.US,D,20161013,000000,4.75363,4.78204,4.73009,4.73009,585001.78659166,0
+EAD.US,D,20161014,000000,4.74214,4.79382,4.74214,4.75363,335458.8552194,0
+EAD.US,D,20161017,000000,4.74699,4.75355,4.69523,4.71839,593041.8236584,0
+EAD.US,D,20161018,000000,4.71839,4.73598,4.70719,4.71839,559794.40297577,0
+EAD.US,D,20161019,000000,4.73598,4.79933,4.73598,4.79933,329959.35428958,0
+EAD.US,D,20161020,000000,4.77625,4.78391,4.76524,4.77074,99089.470538346,0
+EAD.US,D,20161021,000000,4.75363,4.78822,4.75363,4.78822,228492.0104167,0
+EAD.US,D,20161024,000000,4.77625,4.80577,4.77625,4.79933,126661.88568858,0
+EAD.US,D,20161025,000000,4.78822,4.81101,4.78204,4.81101,230721.13289906,0
+EAD.US,D,20161026,000000,4.81101,4.81717,4.78822,4.79933,289087.11474629,0
+EAD.US,D,20161027,000000,4.80577,4.81101,4.77625,4.78204,224328.05670625,0
+EAD.US,D,20161028,000000,4.78822,4.78822,4.75896,4.76524,168588.22299716,0
+EAD.US,D,20161031,000000,4.77625,4.77625,4.73598,4.73598,431448.10116275,0
+EAD.US,D,20161101,000000,4.75896,4.76524,4.68664,4.71259,454473.44889698,0
+EAD.US,D,20161102,000000,4.66606,4.68364,4.65477,4.66037,487839.65623131,0
+EAD.US,D,20161103,000000,4.66037,4.67242,4.60842,4.6316,510072.02280402,0
+EAD.US,D,20161104,000000,4.60263,4.6201,4.59691,4.60263,389809.63420834,0
+EAD.US,D,20161107,000000,4.62598,4.6486,4.62281,4.6316,583567.78557086,0
+EAD.US,D,20161108,000000,4.63758,4.64328,4.6201,4.6201,482725.40930709,0
+EAD.US,D,20161109,000000,4.56208,4.60244,4.52198,4.59103,665670.76491265,0
+EAD.US,D,20161110,000000,4.58543,4.59103,4.51542,4.53909,986203.16771537,0
+EAD.US,D,20161111,000000,4.50404,4.5174,4.47516,4.49235,619348.25134024,0
+EAD.US,D,20161114,000000,4.45031,4.50843,4.41537,4.48571,677765.6003882,0
+EAD.US,D,20161115,000000,4.46806,4.62001,4.45031,4.60254,612319.50603821,0
+EAD.US,D,20161116,000000,4.60254,4.60254,4.58196,4.59067,289828.72870706,0
+EAD.US,D,20161117,000000,4.61401,4.6317,4.60254,4.60824,306390.37034746,0
+EAD.US,D,20161118,000000,4.62001,4.62001,4.61401,4.62001,201905.20343078,0
+EAD.US,D,20161121,000000,4.64328,4.6784,4.6317,4.6784,245080.4058075,0
+EAD.US,D,20161122,000000,4.68412,4.71916,4.6784,4.71354,332201.31857211,0
+EAD.US,D,20161123,000000,4.70785,4.73101,4.69037,4.73101,313342.06484836,0
+EAD.US,D,20161125,000000,4.71916,4.76017,4.71916,4.7369,240179.11873636,0
+EAD.US,D,20161128,000000,4.7369,4.78345,4.7369,4.76636,337582.03285023,0
+EAD.US,D,20161129,000000,4.74831,4.76017,4.7369,4.75484,258878.9201078,0
+EAD.US,D,20161130,000000,4.7782,4.78345,4.7369,4.7369,664640.21044768,0
+EAD.US,D,20161201,000000,4.74831,4.75484,4.68412,4.70168,349964.73867997,0
+EAD.US,D,20161202,000000,4.71354,4.77168,4.70168,4.77168,447497.14094571,0
+EAD.US,D,20161205,000000,4.78345,4.78345,4.75484,4.7782,255847.18511377,0
+EAD.US,D,20161206,000000,4.76636,4.81317,4.74831,4.81317,530273.24464725,0
+EAD.US,D,20161207,000000,4.82476,4.83624,4.80718,4.83624,340824.58739729,0
+EAD.US,D,20161208,000000,4.82476,4.83063,4.79549,4.83063,366629.11472186,0
+EAD.US,D,20161209,000000,4.83063,4.85958,4.82476,4.85371,299837.84180234,0
+EAD.US,D,20161212,000000,4.87052,4.88803,4.83922,4.85866,366715.79687312,0
+EAD.US,D,20161213,000000,4.8525,4.88213,4.84699,4.84699,510059.18100385,0
+EAD.US,D,20161214,000000,4.84109,4.87052,4.82354,4.8525,363298.80787351,0
+EAD.US,D,20161215,000000,4.83521,4.85866,4.83521,4.85866,497184.20616694,0
+EAD.US,D,20161216,000000,4.84699,4.87052,4.84699,4.85866,275915.70835509,0
+EAD.US,D,20161219,000000,4.8525,4.88213,4.8525,4.88213,377562.83743055,0
+EAD.US,D,20161220,000000,4.87052,4.88803,4.86437,4.88213,430469.98404855,0
+EAD.US,D,20161221,000000,4.86437,4.88213,4.85866,4.88213,292617.53964753,0
+EAD.US,D,20161222,000000,4.88803,4.89997,4.86437,4.88803,346910.53053563,0
+EAD.US,D,20161223,000000,4.89997,4.89997,4.87688,4.89997,247692.64199542,0
+EAD.US,D,20161227,000000,4.89997,4.91734,4.87652,4.89397,377154.04012466,0
+EAD.US,D,20161228,000000,4.90547,4.95876,4.90547,4.95876,492638.20890096,0
+EAD.US,D,20161229,000000,4.95876,4.99126,4.95295,4.97668,921590.72022749,0
+EAD.US,D,20161230,000000,4.9651,5.00015,4.9651,5.00015,656485.66732932,0
+EAD.US,D,20170103,000000,5.00015,5.02378,4.94108,4.98238,1034463.722966,0
+EAD.US,D,20170104,000000,5.00604,5.04126,4.99408,5.04126,831831.88767457,0
+EAD.US,D,20170105,000000,4.98827,5.03565,4.95295,5.00015,994143.68083063,0
+EAD.US,D,20170106,000000,5.00604,5.01174,4.95876,5.00604,457574.743642,0
+EAD.US,D,20170109,000000,5.02378,5.03565,4.97034,4.97034,634894.32061589,0
+EAD.US,D,20170110,000000,4.99408,5.01174,4.98238,5.01174,345799.71481949,0
+EAD.US,D,20170111,000000,5.02378,5.02957,5.01174,5.02957,501427.35097854,0
+EAD.US,D,20170112,000000,5.01667,5.04042,5.01061,5.01667,446324.25652868,0
+EAD.US,D,20170113,000000,5.04042,5.04042,5.01667,5.02257,416211.30524157,0
+EAD.US,D,20170117,000000,5.02257,5.0493,5.01667,5.02845,522923.45434058,0
+EAD.US,D,20170118,000000,5.04621,5.07014,5.02257,5.02257,239720.02437968,0
+EAD.US,D,20170119,000000,5.02257,5.03443,5.00463,5.00463,440103.47448837,0
+EAD.US,D,20170120,000000,5.00463,5.02369,4.99873,4.99873,368103.78144327,0
+EAD.US,D,20170123,000000,5.01061,5.02845,4.99873,5.01667,268035.1236407,0
+EAD.US,D,20170124,000000,5.03443,5.05817,5.02845,5.05191,527191.21260253,0
+EAD.US,D,20170125,000000,5.07593,5.07593,5.06126,5.06396,547107.77454161,0
+EAD.US,D,20170126,000000,5.06396,5.08209,5.05191,5.05191,378589.11129547,0
+EAD.US,D,20170127,000000,5.07014,5.08788,5.05892,5.06396,346546.67953034,0
+EAD.US,D,20170130,000000,5.05191,5.07462,5.03443,5.04621,229491.5305312,0
+EAD.US,D,20170131,000000,5.04621,5.09396,5.04621,5.04621,478786.18709989,0
+EAD.US,D,20170201,000000,5.08209,5.10565,5.05817,5.05817,642446.36927551,0
+EAD.US,D,20170202,000000,5.08209,5.09396,5.07014,5.08209,441747.22491226,0
+EAD.US,D,20170203,000000,5.09396,5.09396,5.07014,5.09396,543828.83489402,0
+EAD.US,D,20170206,000000,5.09396,5.09619,5.03443,5.06396,1060985.2508008,0
+EAD.US,D,20170207,000000,5.08209,5.08209,5.04042,5.07014,1421683.5941366,0
+EAD.US,D,20170208,000000,5.07593,5.07593,5.03126,5.06396,969518.45882317,0
+EAD.US,D,20170209,000000,5.06396,5.07014,5.03443,5.04621,1246948.4294502,0
+EAD.US,D,20170210,000000,5.05191,5.07014,5.04621,5.07014,529834.48314089,0
+EAD.US,D,20170213,000000,5.08657,5.11086,5.06892,5.07462,409733.68719754,0
+EAD.US,D,20170214,000000,5.08107,5.09274,5.07462,5.09274,374217.54848201,0
+EAD.US,D,20170215,000000,5.09274,5.09901,5.08107,5.09901,308817.47058268,0
+EAD.US,D,20170216,000000,5.09901,5.10471,5.08107,5.08107,328532.84431887,0
+EAD.US,D,20170217,000000,5.08657,5.10479,5.06892,5.10479,339872.15388347,0
+EAD.US,D,20170221,000000,5.11086,5.11086,5.09901,5.10479,349012.30516614,0
+EAD.US,D,20170222,000000,5.11086,5.12834,5.11086,5.12284,278009.99193549,0
+EAD.US,D,20170223,000000,5.13497,5.15264,5.12834,5.14676,467564.594037,0
+EAD.US,D,20170224,000000,5.15853,5.17077,5.14676,5.17077,409504.67509423,0
+EAD.US,D,20170227,000000,5.19451,5.19451,5.14676,5.15853,621951.92632804,0
+EAD.US,D,20170228,000000,5.17077,5.18235,5.14676,5.16451,663818.33523575,0
+EAD.US,D,20170301,000000,5.17077,5.20086,5.15713,5.18888,562068.47175878,0
+EAD.US,D,20170302,000000,5.16451,5.17077,5.11086,5.11086,997038.43662265,0
+EAD.US,D,20170303,000000,5.12284,5.14059,5.09274,5.12284,732307.93622992,0
+EAD.US,D,20170306,000000,5.14059,5.14059,5.10479,5.11649,374078.42897999,0
+EAD.US,D,20170307,000000,5.12834,5.12834,5.04294,5.06284,881435.48119461,0
+EAD.US,D,20170308,000000,5.05098,5.08657,5.04471,5.07462,698302.84933631,0
+EAD.US,D,20170309,000000,5.06284,5.06556,4.9851,5.02688,951496.06241159,0
+EAD.US,D,20170310,000000,5.03863,5.03863,4.99715,5.00892,660172.33413283,0
+EAD.US,D,20170313,000000,5.03873,5.03873,4.97258,4.98462,510771.90091419,0
+EAD.US,D,20170314,000000,4.97856,4.97856,4.93585,4.97258,479901.28341608,0
+EAD.US,D,20170315,000000,4.96024,5.02041,4.93631,5.00892,633582.31669683,0
+EAD.US,D,20170316,000000,5.02688,5.02688,4.96622,4.99697,567128.14103224,0
+EAD.US,D,20170317,000000,5.00276,5.02688,4.99697,5.02688,258123.39419683,0
+EAD.US,D,20170320,000000,5.03285,5.05115,5.00276,5.05115,458404.10990402,0
+EAD.US,D,20170321,000000,5.05115,5.05705,5.00276,5.00276,460467.35913399,0
+EAD.US,D,20170322,000000,4.99697,5.03873,4.99061,5.02041,310631.37485901,0
+EAD.US,D,20170323,000000,5.02688,5.03873,5.02041,5.03873,213601.94310057,0
+EAD.US,D,20170324,000000,5.05115,5.06312,5.0449,5.06312,139683.4710776,0
+EAD.US,D,20170327,000000,5.02688,5.0449,5.02397,5.03873,169275.25930715,0
+EAD.US,D,20170328,000000,5.0449,5.08705,5.0449,5.05705,339683.80748073,0
+EAD.US,D,20170329,000000,5.06938,5.08705,5.06312,5.06938,267537.50388348,0
+EAD.US,D,20170330,000000,5.07509,5.09929,5.07509,5.07509,248056.4930007,0
+EAD.US,D,20170331,000000,5.08144,5.10227,5.06938,5.06938,386247.10480662,0
+EAD.US,D,20170403,000000,5.09332,5.10049,5.06938,5.08705,478227.56879178,0
+EAD.US,D,20170404,000000,5.06938,5.09929,5.06312,5.07509,444422.59995108,0
+EAD.US,D,20170405,000000,5.08144,5.11153,5.08144,5.09332,217888.9640628,0
+EAD.US,D,20170406,000000,5.09929,5.10517,5.08705,5.10517,222978.59753668,0
+EAD.US,D,20170407,000000,5.10517,5.12367,5.09929,5.11713,291159.99532637,0
+EAD.US,D,20170410,000000,5.12367,5.16572,5.11471,5.15338,288907.32954367,0
+EAD.US,D,20170411,000000,5.14788,5.15974,5.13565,5.13565,385553.64759655,0
+EAD.US,D,20170412,000000,5.14161,5.15974,5.14161,5.14161,219375.40243438,0
+EAD.US,D,20170413,000000,5.15338,5.15974,5.14153,5.15338,183119.79005811,0
+EAD.US,D,20170417,000000,5.16582,5.16582,5.14778,5.15974,161773.50769823,0
+EAD.US,D,20170418,000000,5.15338,5.16582,5.13555,5.16582,172460.02575336,0
+EAD.US,D,20170419,000000,5.16582,5.16582,5.13555,5.13555,214598.25276504,0
+EAD.US,D,20170420,000000,5.13555,5.15974,5.13555,5.15338,138384.30895873,0
+EAD.US,D,20170421,000000,5.14778,5.1716,5.14153,5.14778,189433.67514975,0
+EAD.US,D,20170424,000000,5.1716,5.19628,5.16582,5.19628,247174.6893879,0
+EAD.US,D,20170425,000000,5.1904,5.20217,5.17806,5.17806,220134.13879539,0
+EAD.US,D,20170426,000000,5.17806,5.20217,5.17806,5.19628,251784.89565482,0
+EAD.US,D,20170427,000000,5.20217,5.21422,5.17806,5.17806,298918.582939,0
+EAD.US,D,20170428,000000,5.19628,5.25093,5.1904,5.25093,444856.01070737,0
+EAD.US,D,20170501,000000,5.24487,5.25093,5.22665,5.23861,367267.99428114,0
+EAD.US,D,20170502,000000,5.23861,5.25093,5.22665,5.22665,258149.0777972,0
+EAD.US,D,20170503,000000,5.23861,5.25683,5.23861,5.25683,273049.84661349,0
+EAD.US,D,20170504,000000,5.25683,5.25683,5.21422,5.22665,268559.49714832,0
+EAD.US,D,20170505,000000,5.23272,5.25683,5.23272,5.25683,104064.59796056,0
+EAD.US,D,20170508,000000,5.25683,5.2631,5.24487,5.24487,183465.44851311,0
+EAD.US,D,20170509,000000,5.25093,5.25683,5.24487,5.25683,144683.21195017,0
+EAD.US,D,20170510,000000,5.23861,5.27523,5.23861,5.23861,167991.0792885,0
+EAD.US,D,20170511,000000,5.25683,5.26897,5.23272,5.25683,253694.04328253,0
+EAD.US,D,20170512,000000,5.25683,5.2631,5.23861,5.25683,193760.29166256,0
+EAD.US,D,20170515,000000,5.24487,5.3115,5.24487,5.30562,526827.36159723,0
+EAD.US,D,20170516,000000,5.287,5.29982,5.28103,5.28103,243483.74198432,0
+EAD.US,D,20170517,000000,5.27478,5.27478,5.18938,5.2076,533372.39909224,0
+EAD.US,D,20170518,000000,5.19506,5.22582,5.18274,5.21347,232160.48466996,0
+EAD.US,D,20170519,000000,5.22582,5.24439,5.22582,5.24439,135771.0026208,0
+EAD.US,D,20170522,000000,5.24439,5.25031,5.23208,5.24439,190317.6190626,0
+EAD.US,D,20170523,000000,5.24439,5.27478,5.23805,5.27478,158550.21585147,0
+EAD.US,D,20170524,000000,5.27478,5.29982,5.26262,5.287,177946.684883,0
+EAD.US,D,20170525,000000,5.287,5.29832,5.26862,5.287,203644.19720603,0
+EAD.US,D,20170526,000000,5.287,5.30542,5.27908,5.29982,226831.1375926,0
+EAD.US,D,20170530,000000,5.29318,5.30542,5.27478,5.27478,341592.95510844,0
+EAD.US,D,20170531,000000,5.287,5.29328,5.27478,5.28103,198566.33538232,0
+EAD.US,D,20170601,000000,5.29318,5.30542,5.28103,5.287,315115.3034241,0
+EAD.US,D,20170602,000000,5.287,5.32336,5.27523,5.29318,450700.09994222,0
+EAD.US,D,20170605,000000,5.28103,5.32057,5.28103,5.30542,369967.98277033,0
+EAD.US,D,20170606,000000,5.29982,5.31832,5.287,5.287,269342.84695968,0
+EAD.US,D,20170607,000000,5.29318,5.31832,5.287,5.29318,236586.6251342,0
+EAD.US,D,20170608,000000,5.29982,5.30542,5.27478,5.27478,204267.02451505,0
+EAD.US,D,20170609,000000,5.28103,5.29318,5.27478,5.29318,288712.56224084,0
+EAD.US,D,20170612,000000,5.33009,5.33009,5.26842,5.28075,305108.33062884,0
+EAD.US,D,20170613,000000,5.2745,5.30337,5.25628,5.26227,267359.8589809,0
+EAD.US,D,20170614,000000,5.26842,5.30542,5.26842,5.287,294391.8483733,0
+EAD.US,D,20170615,000000,5.287,5.29973,5.26227,5.29973,294560.93207573,0
+EAD.US,D,20170616,000000,5.29308,5.29308,5.25628,5.2745,353361.39482927,0
+EAD.US,D,20170619,000000,5.287,5.29019,5.26227,5.28075,243109.18947889,0
+EAD.US,D,20170620,000000,5.28075,5.3115,5.2745,5.3115,244635.22340104,0
+EAD.US,D,20170621,000000,5.287,5.29308,5.25628,5.25628,147580.10804222,0
+EAD.US,D,20170622,000000,5.26842,5.29308,5.26227,5.26842,197721.98702007,0
+EAD.US,D,20170623,000000,5.28075,5.28075,5.25628,5.26842,201308.05972212,0
+EAD.US,D,20170626,000000,5.26842,5.28075,5.23768,5.23768,251830.91210549,0
+EAD.US,D,20170627,000000,5.24981,5.24981,5.20086,5.2318,204980.81457544,0
+EAD.US,D,20170628,000000,5.23768,5.2745,5.23759,5.2745,186566.74325814,0
+EAD.US,D,20170629,000000,5.28075,5.28075,5.21927,5.23768,242232.73661616,0
+EAD.US,D,20170630,000000,5.24981,5.2745,5.24404,5.2745,260865.11853662,0
+EAD.US,D,20170703,000000,5.287,5.287,5.25628,5.28075,215559.24747898,0
+EAD.US,D,20170705,000000,5.26842,5.28075,5.24404,5.28075,236960.10748963,0
+EAD.US,D,20170706,000000,5.26842,5.26842,5.2318,5.2318,333791.5614952,0
+EAD.US,D,20170707,000000,5.23768,5.24404,5.21927,5.21927,321633.58716873,0
+EAD.US,D,20170710,000000,5.2318,5.28075,5.22291,5.28075,247831.76149745,0
+EAD.US,D,20170711,000000,5.29308,5.29308,5.25628,5.287,279458.97505653,0
+EAD.US,D,20170712,000000,5.29308,5.3115,5.2745,5.30542,308981.20353506,0
+EAD.US,D,20170713,000000,5.30542,5.30542,5.2742,5.28685,212787.55893875,0
+EAD.US,D,20170714,000000,5.30542,5.3115,5.293,5.293,211153.43986502,0
+EAD.US,D,20170717,000000,5.28057,5.31832,5.28057,5.293,311341.95446932,0
+EAD.US,D,20170718,000000,5.3115,5.31832,5.293,5.3115,230898.77780164,0
+EAD.US,D,20170719,000000,5.33037,5.3487,5.3115,5.3487,333700.59874388,0
+EAD.US,D,20170720,000000,5.32364,5.33655,5.31832,5.33655,291039.06837462,0
+EAD.US,D,20170721,000000,5.32364,5.34299,5.3115,5.3115,192357.32499218,0
+EAD.US,D,20170724,000000,5.3115,5.33037,5.3115,5.32364,175402.93829608,0
+EAD.US,D,20170725,000000,5.3115,5.3487,5.3115,5.32364,126106.47783052,0
+EAD.US,D,20170726,000000,5.34299,5.35523,5.32364,5.3487,208059.63617011,0
+EAD.US,D,20170727,000000,5.3487,5.3799,5.3487,5.3799,566000.20291586,0
+EAD.US,D,20170728,000000,5.3799,5.42335,5.3799,5.41084,473602.38042465,0
+EAD.US,D,20170731,000000,5.41719,5.45437,5.3985,5.45437,600818.60382127,0
+EAD.US,D,20170801,000000,5.45437,5.46063,5.42335,5.42934,579221.90635778,0
+EAD.US,D,20170802,000000,5.44204,5.44783,5.41719,5.42335,244634.15325103,0
+EAD.US,D,20170803,000000,5.44204,5.44783,5.41084,5.44204,356496.93437479,0
+EAD.US,D,20170804,000000,5.45437,5.45437,5.3985,5.42335,282847.07000569,0
+EAD.US,D,20170807,000000,5.49157,5.56633,5.41084,5.42934,334809.27415997,0
+EAD.US,D,20170808,000000,5.44783,5.44783,5.41084,5.44204,321963.1933735,0
+EAD.US,D,20170809,000000,5.43577,5.44204,5.3487,5.35523,653755.71463967,0
+EAD.US,D,20170810,000000,5.36129,5.3985,5.28917,5.30542,374185.44398155,0
+EAD.US,D,20170811,000000,5.33655,5.33655,5.2804,5.32383,303369.33685361,0
+EAD.US,D,20170814,000000,5.32383,5.38663,5.32383,5.34898,267686.25473563,0
+EAD.US,D,20170815,000000,5.33655,5.34327,5.31158,5.32383,198689.40263409,0
+EAD.US,D,20170816,000000,5.34898,5.35551,5.32383,5.35551,221965.16547197,0
+EAD.US,D,20170817,000000,5.34327,5.34898,5.31158,5.32383,250745.77998974,0
+EAD.US,D,20170818,000000,5.31158,5.39298,5.30542,5.39298,267249.6335293,0
+EAD.US,D,20170821,000000,5.37411,5.37411,5.29954,5.31158,391748.74603648,0
+EAD.US,D,20170822,000000,5.31842,5.32383,5.29001,5.29954,395575.60249204,0
+EAD.US,D,20170823,000000,5.30542,5.36775,5.30019,5.36775,374262.49478265,0
+EAD.US,D,20170824,000000,5.35551,5.35757,5.33655,5.34898,227190.70799782,0
+EAD.US,D,20170825,000000,5.36169,5.36169,5.33655,5.34898,197607.4809684,0
+EAD.US,D,20170828,000000,5.35551,5.36775,5.33047,5.36775,243515.84648479,0
+EAD.US,D,20170829,000000,5.34898,5.39298,5.34327,5.38364,414138.42466147,0
+EAD.US,D,20170830,000000,5.43026,5.43026,5.34898,5.39924,221737.22351865,0
+EAD.US,D,20170831,000000,5.37411,5.38663,5.31158,5.31158,399188.42894447,0
+EAD.US,D,20170901,000000,5.37411,5.39298,5.35833,5.38046,336729.12328785,0
+EAD.US,D,20170905,000000,5.35551,5.38663,5.32383,5.38663,427101.15179965,0
+EAD.US,D,20170906,000000,5.37411,5.37411,5.33655,5.33655,274935.45094085,0
+EAD.US,D,20170907,000000,5.35551,5.36775,5.34898,5.34898,250427.94543512,0
+EAD.US,D,20170908,000000,5.34898,5.36169,5.31842,5.33655,326268.40688599,0
+EAD.US,D,20170911,000000,5.34327,5.36775,5.34327,5.36775,335865.51222531,0
+EAD.US,D,20170912,000000,5.38672,5.38672,5.36159,5.36775,187788.85457588,0
+EAD.US,D,20170913,000000,5.37421,5.39316,5.36775,5.38055,133029.27828101,0
+EAD.US,D,20170914,000000,5.39933,5.39933,5.36775,5.38672,115975.36763346,0
+EAD.US,D,20170915,000000,5.37421,5.3899,5.36775,5.38055,142628.52392036,0
+EAD.US,D,20170918,000000,5.37421,5.38672,5.36775,5.38055,495285.7600394,0
+EAD.US,D,20170919,000000,5.38055,5.39316,5.36775,5.37421,337937.32265538,0
+EAD.US,D,20170920,000000,5.38672,5.42495,5.38055,5.42495,234933.2433602,0
+EAD.US,D,20170921,000000,5.42495,5.43073,5.38672,5.39933,165911.77780832,0
+EAD.US,D,20170922,000000,5.40569,5.45587,5.40569,5.44372,194393.82047176,0
+EAD.US,D,20170925,000000,5.44372,5.44372,5.41831,5.43073,218556.73767248,0
+EAD.US,D,20170926,000000,5.43718,5.45587,5.42495,5.44372,191593.2378811,0
+EAD.US,D,20170927,000000,5.43718,5.44952,5.41831,5.43073,230792.8329501,0
+EAD.US,D,20170928,000000,5.43073,5.46857,5.43073,5.46857,145565.01556299,0
+EAD.US,D,20170929,000000,5.45587,5.50605,5.45391,5.50605,304561.48397091,0
+EAD.US,D,20171002,000000,5.51904,5.51904,5.45587,5.45587,186199.68180281,0
+EAD.US,D,20171003,000000,5.47474,5.47474,5.43718,5.46857,353872.92653669,0
+EAD.US,D,20171004,000000,5.46857,5.47474,5.44372,5.47474,241928.81401175,0
+EAD.US,D,20171005,000000,5.46857,5.46857,5.44952,5.45587,182137.39234385,0
+EAD.US,D,20171006,000000,5.46241,5.47474,5.44372,5.46241,240870.43564638,0
+EAD.US,D,20171009,000000,5.46241,5.46857,5.44952,5.46241,174781.18113707,0
+EAD.US,D,20171010,000000,5.46241,5.47474,5.46241,5.47474,188245.8086325,0
+EAD.US,D,20171011,000000,5.46241,5.48754,5.46241,5.48754,232395.91767338,0
+EAD.US,D,20171012,000000,5.49383,5.50605,5.45587,5.48754,322899.5746371,0
+EAD.US,D,20171013,000000,5.48128,5.48128,5.44336,5.47465,399101.74679321,0
+EAD.US,D,20171016,000000,5.47465,5.48128,5.45559,5.48128,165357.44010027,0
+EAD.US,D,20171017,000000,5.48128,5.48754,5.46213,5.48128,175061.56044113,0
+EAD.US,D,20171018,000000,5.48754,5.48754,5.43504,5.45559,299007.40539028,0
+EAD.US,D,20171019,000000,5.42447,5.47465,5.42447,5.47465,242536.65922059,0
+EAD.US,D,20171020,000000,5.46849,5.46849,5.44933,5.46213,152305.89051082,0
+EAD.US,D,20171023,000000,5.46849,5.48754,5.44933,5.46849,275810.83365358,0
+EAD.US,D,20171024,000000,5.45569,5.47465,5.45559,5.47465,150813.03123915,0
+EAD.US,D,20171025,000000,5.46849,5.46849,5.41102,5.41102,385519.40279606,0
+EAD.US,D,20171026,000000,5.43679,5.43679,5.39252,5.40504,189573.86480178,0
+EAD.US,D,20171027,000000,5.39868,5.43026,5.39868,5.43026,258044.20309567,0
+EAD.US,D,20171030,000000,5.43026,5.44336,5.41766,5.43026,242930.47442628,0
+EAD.US,D,20171031,000000,5.41766,5.44933,5.39252,5.39252,266657.84057071,0
+EAD.US,D,20171101,000000,5.41766,5.43679,5.41102,5.43679,298640.34393495,0
+EAD.US,D,20171102,000000,5.43679,5.44336,5.39868,5.39868,341513.7640073,0
+EAD.US,D,20171103,000000,5.41766,5.42447,5.39252,5.39252,208922.17708265,0
+EAD.US,D,20171106,000000,5.41102,5.43679,5.39252,5.43679,440703.82864709,0
+EAD.US,D,20171107,000000,5.41102,5.43679,5.41102,5.43026,394960.26623311,0
+EAD.US,D,20171108,000000,5.44933,5.44933,5.40504,5.41766,298659.60663523,0
+EAD.US,D,20171109,000000,5.39252,5.40504,5.36075,5.38598,339095.2249722,0
+EAD.US,D,20171110,000000,5.38598,5.38598,5.36075,5.38598,173783.80132258,0
+EAD.US,D,20171113,000000,5.35486,5.36075,5.31664,5.33533,320954.04190885,0
+EAD.US,D,20171114,000000,5.2972,5.32232,5.28402,5.30982,506098.55579634,0
+EAD.US,D,20171115,000000,5.28402,5.30328,5.24571,5.29075,507669.53601915,0
+EAD.US,D,20171116,000000,5.30328,5.34811,5.30328,5.34811,213241.30254533,0
+EAD.US,D,20171117,000000,5.32916,5.36093,5.31644,5.36093,242030.47826322,0
+EAD.US,D,20171120,000000,5.32916,5.34811,5.31644,5.31644,230756.44784958,0
+EAD.US,D,20171121,000000,5.30328,5.36093,5.30328,5.34811,415479.32263095,0
+EAD.US,D,20171122,000000,5.36093,5.38635,5.33533,5.38635,226335.65813541,0
+EAD.US,D,20171124,000000,5.37363,5.39289,5.36093,5.39289,125360.58326969,0
+EAD.US,D,20171127,000000,5.36719,5.38,5.33533,5.34177,286620.41896046,0
+EAD.US,D,20171128,000000,5.33533,5.38774,5.33533,5.38635,383886.35387235,0
+EAD.US,D,20171129,000000,5.36093,5.38635,5.33533,5.34811,273007.04061288,0
+EAD.US,D,20171130,000000,5.34811,5.38598,5.30328,5.30328,416172.779841,0
+EAD.US,D,20171201,000000,5.32916,5.36093,5.30982,5.36093,451806.63505827,0
+EAD.US,D,20171204,000000,5.34811,5.38,5.34811,5.38,650901.62454826,0
+EAD.US,D,20171205,000000,5.36093,5.39289,5.35925,5.38635,254017.22858723,0
+EAD.US,D,20171206,000000,5.36093,5.38635,5.35774,5.38635,484133.72672751,0
+EAD.US,D,20171207,000000,5.36719,5.36719,5.33214,5.36719,507640.64196873,0
+EAD.US,D,20171208,000000,5.38635,5.38635,5.32916,5.36093,804138.54557259,0
+EAD.US,D,20171211,000000,5.36719,5.37363,5.35495,5.36719,216396.10479113,0
+EAD.US,D,20171212,000000,5.36084,5.3801,5.35765,5.36719,213731.43125245,0
+EAD.US,D,20171213,000000,5.35495,5.39943,5.3415,5.39943,440802.28244852,0
+EAD.US,D,20171214,000000,5.3801,5.3801,5.35495,5.3801,352819.8989214,0
+EAD.US,D,20171215,000000,5.38653,5.39307,5.36084,5.37372,437801.58180496,0
+EAD.US,D,20171218,000000,5.36719,5.3801,5.35495,5.3801,562810.08571954,0
+EAD.US,D,20171219,000000,5.36719,5.37372,5.35113,5.36719,494565.54907894,0
+EAD.US,D,20171220,000000,5.35495,5.3801,5.35495,5.37372,721806.55412749,0
+EAD.US,D,20171221,000000,5.38653,5.38653,5.37372,5.38653,669977.04857514,0
+EAD.US,D,20171222,000000,5.37372,5.38653,5.36084,5.3801,359496.56486834,0
+EAD.US,D,20171226,000000,5.37372,5.42523,5.37372,5.42523,626019.5665371,0
+EAD.US,D,20171227,000000,5.42523,5.42523,5.40596,5.42523,358749.60015748,0
+EAD.US,D,20171228,000000,5.43139,5.43139,5.39943,5.41215,479786.77736441,0
+EAD.US,D,20171229,000000,5.41878,5.43139,5.39943,5.39943,468808.10835503,0
+EAD.US,D,20180102,000000,5.42523,5.45738,5.41215,5.44456,873860.95938466,0
+EAD.US,D,20180103,000000,5.45738,5.46391,5.39307,5.39307,724441.26346573,0
+EAD.US,D,20180104,000000,5.41878,5.43139,5.40596,5.40596,488955.8226975,0
+EAD.US,D,20180105,000000,5.42523,5.43139,5.40596,5.43139,905352.26389178,0
+EAD.US,D,20180108,000000,5.43139,5.45091,5.42523,5.42523,608366.37188083,0
+EAD.US,D,20180109,000000,5.44456,5.45091,5.42523,5.43784,355035.10945355,0
+EAD.US,D,20180110,000000,5.43139,5.44456,5.40596,5.42523,564055.74033763,0
+EAD.US,D,20180111,000000,5.42523,5.46436,5.42523,5.45738,346391.50777809,0
+EAD.US,D,20180112,000000,5.46391,5.47017,5.45091,5.47017,320168.55179745,0
+EAD.US,D,20180116,000000,5.48335,5.48933,5.44438,5.48335,427649.0686076,0
+EAD.US,D,20180117,000000,5.47662,5.47662,5.45728,5.46381,260548.35413202,0
+EAD.US,D,20180118,000000,5.45074,5.45074,5.41831,5.43764,367479.8839842,0
+EAD.US,D,20180119,000000,5.44438,5.44438,5.40877,5.41177,350284.7135346,0
+EAD.US,D,20180122,000000,5.39252,5.43764,5.39252,5.43119,447528.17529615,0
+EAD.US,D,20180123,000000,5.43119,5.45728,5.42495,5.45728,326987.54769644,0
+EAD.US,D,20180124,000000,5.43119,5.45728,5.4311,5.45074,278547.20724328,0
+EAD.US,D,20180125,000000,5.44438,5.46381,5.43764,5.46381,291946.55558781,0
+EAD.US,D,20180126,000000,5.43764,5.46381,5.43764,5.46381,389028.424697,0
+EAD.US,D,20180129,000000,5.45728,5.46372,5.39888,5.42495,389604.16540535,0
+EAD.US,D,20180130,000000,5.41177,5.41177,5.38588,5.39888,478375.24949392,0
+EAD.US,D,20180131,000000,5.39252,5.42457,5.39252,5.39888,375273.78654733,0
+EAD.US,D,20180201,000000,5.39888,5.41831,5.38588,5.41831,243922.5034907,0
+EAD.US,D,20180202,000000,5.39252,5.41831,5.37318,5.39252,474183.47188307,0
+EAD.US,D,20180205,000000,5.35999,5.39252,5.14321,5.23693,881448.32299479,0
+EAD.US,D,20180206,000000,5.05583,5.3213,5.04949,5.28215,954450.74660447,0
+EAD.US,D,20180207,000000,5.3085,5.3213,5.26945,5.26945,504299.63362025,0
+EAD.US,D,20180208,000000,5.27617,5.30019,5.24385,5.25663,318653.21937545,0
+EAD.US,D,20180209,000000,5.24385,5.263,5.14321,5.23693,799992.78441241,0
+EAD.US,D,20180212,000000,5.22393,5.27617,5.22393,5.27617,320162.13089737,0
+EAD.US,D,20180213,000000,5.2629,5.26936,5.24971,5.25655,190637.59391722,0
+EAD.US,D,20180214,000000,5.25655,5.25655,5.23657,5.24357,348083.41495266,0
+EAD.US,D,20180215,000000,5.22338,5.28215,5.22338,5.2629,393538.03686245,0
+EAD.US,D,20180216,000000,5.2629,5.29543,5.25655,5.29543,229708.77098436,0
+EAD.US,D,20180220,000000,5.28917,5.30889,5.28225,5.30196,211254.03396649,0
+EAD.US,D,20180221,000000,5.30889,5.32832,5.29543,5.30889,266493.03746832,0
+EAD.US,D,20180222,000000,5.32832,5.34767,5.30196,5.30196,224627.69871062,0
+EAD.US,D,20180223,000000,5.30196,5.32832,5.30196,5.31495,197587.14811811,0
+EAD.US,D,20180226,000000,5.31495,5.3486,5.31495,5.32832,343962.26724284,0
+EAD.US,D,20180227,000000,5.32159,5.33439,5.28225,5.30532,733662.74614959,0
+EAD.US,D,20180228,000000,5.30196,5.32832,5.2629,5.2629,548859.61011705,0
+EAD.US,D,20180301,000000,5.24971,5.27617,5.24971,5.26936,345974.14927202,0
+EAD.US,D,20180302,000000,5.25655,5.30532,5.24357,5.30196,509069.29223947,0
+EAD.US,D,20180305,000000,5.30196,5.31495,5.26936,5.31495,229848.96063642,0
+EAD.US,D,20180306,000000,5.31495,5.31729,5.28917,5.31495,411328.21072069,0
+EAD.US,D,20180307,000000,5.29543,5.31495,5.28917,5.31495,401330.86927557,0
+EAD.US,D,20180308,000000,5.30196,5.32159,5.29543,5.30196,434343.92710479,0
+EAD.US,D,20180309,000000,5.30196,5.34767,5.30196,5.34767,413204.18369794,0
+EAD.US,D,20180312,000000,5.34767,5.35084,5.31495,5.33439,397697.70997283,0
+EAD.US,D,20180313,000000,5.35477,5.35477,5.28899,5.28899,206134.43629218,0
+EAD.US,D,20180314,000000,5.28899,5.31479,5.28392,5.31479,223469.79639381,0
+EAD.US,D,20180315,000000,5.30187,5.31479,5.29196,5.31479,271827.73529576,0
+EAD.US,D,20180316,000000,5.3087,5.32149,5.28899,5.3087,258134.09569697,0
+EAD.US,D,20180319,000000,5.28899,5.29516,5.25609,5.29516,257868.69849314,0
+EAD.US,D,20180320,000000,5.27591,5.29516,5.26234,5.29516,193673.60951131,0
+EAD.US,D,20180321,000000,5.28899,5.29516,5.26234,5.29516,260159.88967639,0
+EAD.US,D,20180322,000000,5.27591,5.27591,5.25609,5.26897,147696.75439391,0
+EAD.US,D,20180323,000000,5.3087,5.3087,5.23001,5.24909,228386.06556516,0
+EAD.US,D,20180326,000000,5.24909,5.3087,5.24909,5.3087,290976.99967371,0
+EAD.US,D,20180327,000000,5.3087,5.3087,5.24909,5.27591,307526.86966395,0
+EAD.US,D,20180328,000000,5.24909,5.26234,5.23302,5.26234,447709.0306488,0
+EAD.US,D,20180329,000000,5.27591,5.29516,5.26897,5.27591,339393.79682652,0
+EAD.US,D,20180402,000000,5.26897,5.28215,5.24309,5.24909,363793.2171807,0
+EAD.US,D,20180403,000000,5.24909,5.27591,5.24309,5.27591,340673.6962451,0
+EAD.US,D,20180404,000000,5.24909,5.28215,5.24815,5.26897,380486.48727302,0
+EAD.US,D,20180405,000000,5.26897,5.29516,5.25609,5.29516,411275.77336993,0
+EAD.US,D,20180406,000000,5.26897,5.26897,5.24309,5.24309,393890.11621757,0
+EAD.US,D,20180409,000000,5.24909,5.28215,5.24909,5.28215,311877.02947709,0
+EAD.US,D,20180410,000000,5.26897,5.29516,5.26897,5.29516,280561.22957253,0
+EAD.US,D,20180411,000000,5.29516,5.29516,5.28215,5.29516,298417.75273174,0
+EAD.US,D,20180412,000000,5.28899,5.30187,5.28899,5.28899,239011.58506941,0
+EAD.US,D,20180413,000000,5.28899,5.30187,5.28206,5.28899,291611.59863292,0
+EAD.US,D,20180416,000000,5.30187,5.33476,5.28889,5.33476,250610.94108779,0
+EAD.US,D,20180417,000000,5.33476,5.33476,5.32169,5.33476,261577.83844697,0
+EAD.US,D,20180418,000000,5.31495,5.32169,5.30523,5.32169,462064.02295716,0
+EAD.US,D,20180419,000000,5.30889,5.30889,5.28899,5.30187,206059.5257911,0
+EAD.US,D,20180420,000000,5.29525,5.30187,5.24879,5.24879,359537.23056892,0
+EAD.US,D,20180423,000000,5.24879,5.29525,5.24879,5.26217,270867.81073182,0
+EAD.US,D,20180424,000000,5.26217,5.29525,5.26217,5.29525,213189.93534459,0
+EAD.US,D,20180425,000000,5.28206,5.28899,5.26878,5.28899,179295.07390259,0
+EAD.US,D,20180426,000000,5.28206,5.32169,5.28206,5.32169,181829.18913938,0
+EAD.US,D,20180427,000000,5.30187,5.33476,5.30187,5.31495,398513.16428466,0
+EAD.US,D,20180430,000000,5.28899,5.33476,5.28899,5.3286,417741.61976379,0
+EAD.US,D,20180501,000000,5.3286,5.35504,5.30889,5.34141,363441.13782557,0
+EAD.US,D,20180502,000000,5.34141,5.34811,5.33476,5.34811,239102.54782072,0
+EAD.US,D,20180503,000000,5.34811,5.34811,5.30889,5.34141,172191.41809948,0
+EAD.US,D,20180504,000000,5.33476,5.34811,5.3286,5.34141,180818.96752471,0
+EAD.US,D,20180507,000000,5.33476,5.34811,5.3286,5.34141,246707.03383111,0
+EAD.US,D,20180508,000000,5.3286,5.34141,5.32495,5.33476,228571.20151785,0
+EAD.US,D,20180509,000000,5.33476,5.35504,5.3286,5.35504,150854.76708975,0
+EAD.US,D,20180510,000000,5.34811,5.35504,5.3286,5.34811,239619.43027824,0
+EAD.US,D,20180511,000000,5.34811,5.36775,5.33476,5.36775,175151.45304243,0
+EAD.US,D,20180514,000000,5.39466,5.39868,5.34794,5.36775,387296.92197186,0
+EAD.US,D,20180515,000000,5.35504,5.3628,5.33448,5.35504,210751.06345918,0
+EAD.US,D,20180516,000000,5.34794,5.36775,5.33805,5.36775,143736.12918642,0
+EAD.US,D,20180517,000000,5.36775,5.36775,5.33448,5.34794,177278.91127331,0
+EAD.US,D,20180518,000000,5.33448,5.35504,5.33448,5.34794,91076.18722203,0
+EAD.US,D,20180521,000000,5.35504,5.36775,5.34794,5.35504,186203.96240288,0
+EAD.US,D,20180522,000000,5.34132,5.36775,5.34132,5.35504,239606.58847805,0
+EAD.US,D,20180523,000000,5.34132,5.36775,5.33448,5.36775,104916.43737292,0
+EAD.US,D,20180524,000000,5.36775,5.37457,5.33448,5.37457,134727.60635565,0
+EAD.US,D,20180525,000000,5.36775,5.36775,5.32149,5.33448,196561.94440322,0
+EAD.US,D,20180529,000000,5.32149,5.32832,5.30141,5.32832,195604.16013931,0
+EAD.US,D,20180530,000000,5.32149,5.32832,5.3145,5.3145,208368.90952461,0
+EAD.US,D,20180531,000000,5.3145,5.33448,5.30831,5.3145,237693.16025027,0
+EAD.US,D,20180601,000000,5.33448,5.35504,5.32457,5.35504,233622.3095912,0
+EAD.US,D,20180604,000000,5.34132,5.35504,5.32149,5.34794,409109.78973849,0
+EAD.US,D,20180605,000000,5.33448,5.33523,5.3145,5.32149,386146.51070518,0
+EAD.US,D,20180606,000000,5.32149,5.34132,5.32149,5.33448,155889.82291285,0
+EAD.US,D,20180607,000000,5.32832,5.36121,5.32149,5.34794,404663.31642395,0
+EAD.US,D,20180608,000000,5.34132,5.34794,5.32832,5.34794,189336.29149833,0
+EAD.US,D,20180611,000000,5.34132,5.36775,5.33898,5.36775,402706.01204555,0
+EAD.US,D,20180612,000000,5.36111,5.36775,5.34785,5.34785,370543.72347868,0
+EAD.US,D,20180613,000000,5.35504,5.36047,5.33421,5.35504,412564.23398864,0
+EAD.US,D,20180614,000000,5.35504,5.38149,5.34785,5.37457,309104.27078685,0
+EAD.US,D,20180615,000000,5.34785,5.38159,5.34785,5.37457,284206.16052544,0
+EAD.US,D,20180618,000000,5.37457,5.38159,5.36111,5.36775,170185.95697036,0
+EAD.US,D,20180619,000000,5.35504,5.37457,5.35504,5.36111,73933.454123191,0
+EAD.US,D,20180620,000000,5.36775,5.37457,5.35504,5.36775,177421.24122539,0
+EAD.US,D,20180621,000000,5.36111,5.37457,5.34785,5.34785,102732.26119122,0
+EAD.US,D,20180622,000000,5.35504,5.37457,5.35504,5.35504,173930.41187471,0
+EAD.US,D,20180625,000000,5.35504,5.35504,5.34123,5.35504,126279.84213302,0
+EAD.US,D,20180626,000000,5.34123,5.36962,5.34123,5.36111,176234.44485816,0
+EAD.US,D,20180627,000000,5.36111,5.36775,5.34785,5.34785,86491.664555483,0
+EAD.US,D,20180628,000000,5.34785,5.36111,5.34123,5.36111,146913.40458255,0
+EAD.US,D,20180629,000000,5.35504,5.36775,5.34123,5.34123,250253.51098259,0
+EAD.US,D,20180702,000000,5.36111,5.36111,5.32804,5.33421,254744.93059778,0
+EAD.US,D,20180703,000000,5.32804,5.34123,5.32121,5.34123,127518.00570101,0
+EAD.US,D,20180705,000000,5.33421,5.34785,5.32804,5.34123,291344.06112904,0
+EAD.US,D,20180706,000000,5.33421,5.34785,5.33141,5.34785,71350.111985694,0
+EAD.US,D,20180709,000000,5.34785,5.36111,5.34123,5.34123,156895.76392744,0
+EAD.US,D,20180710,000000,5.34785,5.35045,5.32804,5.34123,195193.22253336,0
+EAD.US,D,20180711,000000,5.34123,5.34785,5.32804,5.32804,286140.99175353,0
+EAD.US,D,20180712,000000,5.32804,5.34123,5.32336,5.33421,280340.77866934,0
+EAD.US,D,20180713,000000,5.32794,5.3403,5.3141,5.3141,181407.55003327,0
+EAD.US,D,20180716,000000,5.3141,5.32794,5.29394,5.30066,253996.89573691,0
+EAD.US,D,20180717,000000,5.29394,5.3144,5.28757,5.30776,243148.78502946,0
+EAD.US,D,20180718,000000,5.30066,5.32111,5.29394,5.30776,206306.73044468,0
+EAD.US,D,20180719,000000,5.30066,5.3141,5.29394,5.30776,139321.76037236,0
+EAD.US,D,20180720,000000,5.30776,5.3141,5.30776,5.3141,92023.269985777,0
+EAD.US,D,20180723,000000,5.3141,5.32111,5.30066,5.30066,176698.8899649,0
+EAD.US,D,20180724,000000,5.3141,5.32794,5.3141,5.3141,141950.0488105,0
+EAD.US,D,20180725,000000,5.3141,5.32794,5.30776,5.3141,209063.43688469,0
+EAD.US,D,20180726,000000,5.32111,5.32794,5.3141,5.32794,156741.66232521,0
+EAD.US,D,20180727,000000,5.32794,5.35504,5.32111,5.35504,170745.64542848,0
+EAD.US,D,20180730,000000,5.34132,5.35504,5.33665,5.34785,255576.43715987,0
+EAD.US,D,20180731,000000,5.33421,5.34132,5.32794,5.34132,194302.85772042,0
+EAD.US,D,20180801,000000,5.34132,5.34132,5.32794,5.33421,178701.14064396,0
+EAD.US,D,20180802,000000,5.32111,5.34785,5.3141,5.34785,264950.95129595,0
+EAD.US,D,20180803,000000,5.33421,5.36139,5.32794,5.34785,301806.91783092,0
+EAD.US,D,20180806,000000,5.34785,5.36793,5.34205,5.36793,245228.08650965,0
+EAD.US,D,20180807,000000,5.35504,5.37475,5.35504,5.36139,119397.70738313,0
+EAD.US,D,20180808,000000,5.35504,5.38186,5.35504,5.36139,190415.00271399,0
+EAD.US,D,20180809,000000,5.36139,5.36793,5.35504,5.36139,235553.9303692,0
+EAD.US,D,20180810,000000,5.35504,5.37475,5.35504,5.37475,130747.71844788,0
+EAD.US,D,20180813,000000,5.36139,5.38186,5.34785,5.34785,167390.72512979,0
+EAD.US,D,20180814,000000,5.36812,5.41597,5.35747,5.41597,87759.79232389,0
+EAD.US,D,20180815,000000,5.38859,5.3955,5.35504,5.36812,198856.34603652,0
+EAD.US,D,20180816,000000,5.38859,5.40877,5.38859,5.38859,92912.564648686,0
+EAD.US,D,20180817,000000,5.38859,5.40877,5.38214,5.40196,221745.78471877,0
+EAD.US,D,20180820,000000,5.40196,5.42232,5.40196,5.41916,150937.16864094,0
+EAD.US,D,20180821,000000,5.41597,5.44279,5.40877,5.42904,299287.78469436,0
+EAD.US,D,20180822,000000,5.42904,5.44279,5.42232,5.44279,139441.61717409,0
+EAD.US,D,20180823,000000,5.42904,5.43635,5.42232,5.42232,110314.27405129,0
+EAD.US,D,20180824,000000,5.42904,5.44279,5.42904,5.44279,157863.17954149,0
+EAD.US,D,20180827,000000,5.42904,5.44279,5.42904,5.42904,268595.88224884,0
+EAD.US,D,20180828,000000,5.43596,5.46316,5.43596,5.44279,296003.49429668,0
+EAD.US,D,20180829,000000,5.44279,5.45606,5.44279,5.44952,249022.83846472,0
+EAD.US,D,20180830,000000,5.45606,5.46316,5.43596,5.43596,215659.84158044,0
+EAD.US,D,20180831,000000,5.42904,5.46998,5.42904,5.44279,228725.30312008,0
+EAD.US,D,20180904,000000,5.45606,5.46998,5.44952,5.46316,273282.06916687,0
+EAD.US,D,20180905,000000,5.46998,5.46998,5.42904,5.42904,358692.88220665,0
+EAD.US,D,20180906,000000,5.44279,5.46998,5.44279,5.46316,180662.72562244,0
+EAD.US,D,20180907,000000,5.45606,5.46316,5.43596,5.45606,148774.39545957,0
+EAD.US,D,20180910,000000,5.46316,5.46316,5.44279,5.45606,175539.91749807,0
+EAD.US,D,20180911,000000,5.45606,5.46316,5.41597,5.46316,84730.197629913,0
+EAD.US,D,20180912,000000,5.46316,5.46316,5.44952,5.45606,185187.31988811,0
+EAD.US,D,20180913,000000,5.45606,5.47662,5.45606,5.46998,187369.3557698,0
+EAD.US,D,20180914,000000,5.46998,5.49017,5.45017,5.49017,129905.51038567,0
+EAD.US,D,20180917,000000,5.47662,5.48362,5.45597,5.46998,218653.0511739,0
+EAD.US,D,20180918,000000,5.46998,5.48362,5.46307,5.46998,187220.60491763,0
+EAD.US,D,20180919,000000,5.46998,5.47662,5.46307,5.46307,131937.72526517,0
+EAD.US,D,20180920,000000,5.46307,5.4968,5.45597,5.4968,194278.24427007,0
+EAD.US,D,20180921,000000,5.49017,5.49017,5.44933,5.44933,170055.39866847,0
+EAD.US,D,20180924,000000,5.44933,5.44933,5.42876,5.42876,324330.36520786,0
+EAD.US,D,20180925,000000,5.43567,5.44933,5.42222,5.42876,232537.17747543,0
+EAD.US,D,20180926,000000,5.43567,5.44269,5.42222,5.42222,173302.2338156,0
+EAD.US,D,20180927,000000,5.43567,5.46998,5.42222,5.46998,164398.58568635,0
+EAD.US,D,20180928,000000,5.44933,5.45597,5.39504,5.39504,652557.14662228,0
+EAD.US,D,20181001,000000,5.41551,5.47662,5.40869,5.47662,310751.23166075,0
+EAD.US,D,20181002,000000,5.46307,5.49017,5.44662,5.46998,228241.59531306,0
+EAD.US,D,20181003,000000,5.47662,5.48362,5.46307,5.46307,167244.11457764,0
+EAD.US,D,20181004,000000,5.45597,5.45597,5.38803,5.41551,301332.84137403,0
+EAD.US,D,20181005,000000,5.42876,5.42876,5.35448,5.36075,460409.57103313,0
+EAD.US,D,20181008,000000,5.36075,5.38149,5.34699,5.34699,314211.02666098,0
+EAD.US,D,20181009,000000,5.34699,5.39504,5.34699,5.34699,181660.10543692,0
+EAD.US,D,20181010,000000,5.34699,5.34898,5.25833,5.25833,304849.35432508,0
+EAD.US,D,20181011,000000,5.2658,5.31683,5.25833,5.30635,216949.37234916,0
+EAD.US,D,20181012,000000,5.34055,5.36793,5.27898,5.27898,269218.70955789,0
+EAD.US,D,20181015,000000,5.27898,5.30635,5.26552,5.30635,287907.80942917,0
+EAD.US,D,20181016,000000,5.3199,5.34748,5.30635,5.33355,518131.32257101,0
+EAD.US,D,20181017,000000,5.34748,5.34748,5.31288,5.31693,318750.60302687,0
+EAD.US,D,20181018,000000,5.32701,5.32701,5.28563,5.29982,273274.57811676,0
+EAD.US,D,20181019,000000,5.29982,5.30972,5.25813,5.27898,452475.47881798,0
+EAD.US,D,20181022,000000,5.2717,5.29253,5.23096,5.25813,437699.9175535,0
+EAD.US,D,20181023,000000,5.24469,5.27898,5.22384,5.2717,754609.86255366,0
+EAD.US,D,20181024,000000,5.2717,5.2717,5.21723,5.23768,314129.6952598,0
+EAD.US,D,20181025,000000,5.24469,5.24469,5.21001,5.22384,505916.63029371,0
+EAD.US,D,20181026,000000,5.21011,5.21723,5.19283,5.21723,301001.09486922,0
+EAD.US,D,20181029,000000,5.21723,5.23104,5.19676,5.19676,390212.01061417,0
+EAD.US,D,20181030,000000,5.17591,5.18983,5.16208,5.17591,349849.16247829,0
+EAD.US,D,20181031,000000,5.18244,5.23768,5.14161,5.14161,966910.50323532,0
+EAD.US,D,20181101,000000,5.18983,5.26552,5.17768,5.26552,394413.41957517,0
+EAD.US,D,20181102,000000,5.24469,5.29982,5.23768,5.28563,418285.25597167,0
+EAD.US,D,20181105,000000,5.30635,5.3199,5.27898,5.30635,92874.039248127,0
+EAD.US,D,20181106,000000,5.29982,5.31288,5.28563,5.30635,165425.92970126,0
+EAD.US,D,20181107,000000,5.31288,5.3199,5.30384,5.31288,170446.00342413,0
+EAD.US,D,20181108,000000,5.31288,5.37493,5.31288,5.37493,290848.58167187,0
+EAD.US,D,20181109,000000,5.37493,5.38214,5.3199,5.34055,205949.30033949,0
+EAD.US,D,20181112,000000,5.32701,5.36793,5.28889,5.32701,186605.26865867,0
+EAD.US,D,20181113,000000,5.32701,5.34767,5.29973,5.3199,143031.9704762,0
+EAD.US,D,20181114,000000,5.3199,5.3199,5.24404,5.24404,216556.62729347,0
+EAD.US,D,20181115,000000,5.23028,5.27122,5.21664,5.25769,301953.52838305,0
+EAD.US,D,20181116,000000,5.25769,5.25769,5.21664,5.21664,257008.29788063,0
+EAD.US,D,20181119,000000,5.21664,5.23028,5.18162,5.19545,797178.28987156,0
+EAD.US,D,20181120,000000,5.18871,5.18871,5.14703,5.18162,239634.41237845,0
+EAD.US,D,20181121,000000,5.1747,5.19545,5.14021,5.14021,220182.29554609,0
+EAD.US,D,20181123,000000,5.14021,5.1747,5.12611,5.1747,123150.72348762,0
+EAD.US,D,20181126,000000,5.20254,5.21664,5.16779,5.20254,166362.31096487,0
+EAD.US,D,20181127,000000,5.1747,5.18162,5.15386,5.16106,224029.48485193,0
+EAD.US,D,20181128,000000,5.18871,5.21664,5.16106,5.20254,325650.93032704,0
+EAD.US,D,20181129,000000,5.20254,5.22291,5.15386,5.21664,237418.13169628,0
+EAD.US,D,20181130,000000,5.20927,5.22291,5.18871,5.18871,387477.77732449,0
+EAD.US,D,20181203,000000,5.25083,5.28514,5.24404,5.27122,344249.06744702,0
+EAD.US,D,20181204,000000,5.25769,5.27869,5.22291,5.26497,348008.50445156,0
+EAD.US,D,20181206,000000,5.23028,5.25074,5.20254,5.22291,311433.98737065,0
+EAD.US,D,20181207,000000,5.20927,5.26497,5.20927,5.23028,135937.94602323,0
+EAD.US,D,20181210,000000,5.20254,5.24404,5.18871,5.23693,303205.60390122,0
+EAD.US,D,20181211,000000,5.25083,5.25083,5.18871,5.20927,391538.99663344,0
+EAD.US,D,20181212,000000,5.20927,5.25769,5.20927,5.23693,213983.98665612,0
+EAD.US,D,20181213,000000,5.23028,5.23693,5.20927,5.23028,197792.61692109,0
+EAD.US,D,20181214,000000,5.18122,5.20908,5.17413,5.17413,470930.21583585,0
+EAD.US,D,20181217,000000,5.15321,5.16049,5.05573,5.05573,867589.88029363,0
+EAD.US,D,20181218,000000,5.04881,5.07667,5.02071,5.04881,557890.60609814,0
+EAD.US,D,20181219,000000,5.04173,5.05303,5.01061,5.01378,530990.24515768,0
+EAD.US,D,20181220,000000,5.00005,5.0038,4.83287,4.89539,584640.07588642,0
+EAD.US,D,20181221,000000,4.88137,4.93033,4.81867,4.84662,823547.85640432,0
+EAD.US,D,20181224,000000,4.84662,4.88828,4.84662,4.87464,313075.5974945,0
+EAD.US,D,20181226,000000,4.87464,4.95818,4.86754,4.93033,508858.4726864,0
+EAD.US,D,20181227,000000,4.88828,4.94408,4.87464,4.90941,474799.87829203,0
+EAD.US,D,20181228,000000,4.90941,5.11825,4.90248,5.11825,634204.07385588,0
+EAD.US,D,20181231,000000,5.11162,5.11825,5.00005,5.04173,893477.87931941,0
+EAD.US,D,20190102,000000,5.04881,5.18122,5.04686,5.17413,492229.41159503,0
+EAD.US,D,20190103,000000,5.13938,5.17413,5.13938,5.16049,449250.04667115,0
+EAD.US,D,20190104,000000,5.18826,5.25103,5.18826,5.21644,229593.19478271,0
+EAD.US,D,20190107,000000,5.25776,5.36271,5.25429,5.32057,284957.40583633,0
+EAD.US,D,20190108,000000,5.36952,5.40447,5.32057,5.34167,264861.05869462,0
+EAD.US,D,20190109,000000,5.34167,5.3484,5.32057,5.32393,215336.65627574,0
+EAD.US,D,20190110,000000,5.31358,5.32775,5.3,5.32775,351600.99805373,0
+EAD.US,D,20190111,000000,5.31358,5.33141,5.30683,5.32057,382712.39930531,0
+EAD.US,D,20190114,000000,5.3,5.3102,5.29282,5.30683,199239.4597421,0
+EAD.US,D,20190115,000000,5.30683,5.32076,5.30281,5.31366,243570.42413559,0
+EAD.US,D,20190116,000000,5.31366,5.31366,5.29263,5.29991,325207.88822061,0
+EAD.US,D,20190117,000000,5.27131,5.3102,5.27131,5.29263,414872.54757214,0
+EAD.US,D,20190118,000000,5.29991,5.32794,5.29991,5.29991,291092.5758754,0
+EAD.US,D,20190122,000000,5.29991,5.29991,5.27888,5.27888,646395.22283285,0
+EAD.US,D,20190123,000000,5.27888,5.29318,5.25759,5.26487,813239.10130469,0
+EAD.US,D,20190124,000000,5.26487,5.29263,5.23637,5.25049,1348094.7283184,0
+EAD.US,D,20190125,000000,5.25759,5.29991,5.25759,5.27888,558144.23165184,0
+EAD.US,D,20190128,000000,5.27888,5.34205,5.26833,5.33476,408851.88358475,0
+EAD.US,D,20190129,000000,5.33476,5.33476,5.30683,5.32076,392477.51819707,0
+EAD.US,D,20190130,000000,5.33476,5.40512,5.32412,5.39821,763674.03318521,0
+EAD.US,D,20190131,000000,5.39821,5.44025,5.3841,5.44025,1101236.8033351,0
+EAD.US,D,20190201,000000,5.44025,5.46148,5.42756,5.44736,499573.85115163,0
+EAD.US,D,20190204,000000,5.44736,5.45091,5.42279,5.44736,411016.79706615,0
+EAD.US,D,20190205,000000,5.44736,5.46148,5.44025,5.45447,255838.62391367,0
+EAD.US,D,20190206,000000,5.45447,5.46148,5.44025,5.44025,304209.40461579,0
+EAD.US,D,20190207,000000,5.43333,5.43333,5.41215,5.41925,341407.81915576,0
+EAD.US,D,20190208,000000,5.41925,5.42625,5.39821,5.41925,391677.04598544,0
+EAD.US,D,20190211,000000,5.41925,5.45447,5.41215,5.45447,348234.30610482,0
+EAD.US,D,20190212,000000,5.43333,5.48278,5.43333,5.4684,404116.46976601,0
+EAD.US,D,20190213,000000,5.5039,5.5039,5.46138,5.4967,383193.96681232,0
+EAD.US,D,20190214,000000,5.48952,5.51811,5.47559,5.48952,262761.42436417,0
+EAD.US,D,20190215,000000,5.48297,5.53912,5.48297,5.51811,242714.30412317,0
+EAD.US,D,20190219,000000,5.52502,5.52502,5.4967,5.4967,212372.34073272,0
+EAD.US,D,20190220,000000,5.4967,5.54652,5.48297,5.51119,356929.27498106,0
+EAD.US,D,20190221,000000,5.52502,5.52502,5.48952,5.5039,431600.06246495,0
+EAD.US,D,20190222,000000,5.51811,5.57473,5.5039,5.56052,418554.93377559,0
+EAD.US,D,20190225,000000,5.57473,5.61013,5.56763,5.58895,331060.53865554,0
+EAD.US,D,20190226,000000,5.58174,5.59593,5.58174,5.58895,263797.32957919,0
+EAD.US,D,20190227,000000,5.58895,5.60322,5.55334,5.59593,432268.90622467,0
+EAD.US,D,20190228,000000,5.59593,5.59593,5.56052,5.59593,315717.79788285,0
+EAD.US,D,20190301,000000,5.62436,5.62436,5.58174,5.60322,390601.54521983,0
+EAD.US,D,20190304,000000,5.60322,5.60829,5.56763,5.56763,412416.55328649,0
+EAD.US,D,20190305,000000,5.56763,5.59593,5.56763,5.58174,431340.01601117,0
+EAD.US,D,20190306,000000,5.59593,5.59593,5.54959,5.56052,451096.05544795,0
+EAD.US,D,20190307,000000,5.56052,5.56052,5.53912,5.55334,263531.93237533,0
+EAD.US,D,20190308,000000,5.53912,5.53912,5.51811,5.52502,454074.28294119,0
+EAD.US,D,20190311,000000,5.53932,5.56062,5.52445,5.54669,532671.45083206,0
+EAD.US,D,20190312,000000,5.54669,5.57521,5.54137,5.55363,666066.7204184,0
+EAD.US,D,20190313,000000,5.57521,5.6037,5.56781,5.56781,322380.55187956,0
+EAD.US,D,20190314,000000,5.58931,5.58931,5.54669,5.56062,382990.63830935,0
+EAD.US,D,20190315,000000,5.56062,5.56781,5.54669,5.55363,361515.93794764,0
+EAD.US,D,20190318,000000,5.55363,5.57521,5.54669,5.55363,366546.71317067,0
+EAD.US,D,20190319,000000,5.56781,5.56781,5.53232,5.53232,345558.93106601,0
+EAD.US,D,20190320,000000,5.53932,5.62509,5.53922,5.61773,1017174.3793149,0
+EAD.US,D,20190321,000000,5.6037,5.63202,5.6037,5.6109,890651.61312839,0
+EAD.US,D,20190322,000000,5.6037,5.62856,5.6037,5.61773,202688.55324215,0
+EAD.US,D,20190325,000000,5.6109,5.61773,5.58931,5.6037,221876.34302068,0
+EAD.US,D,20190326,000000,5.58931,5.63202,5.58931,5.6037,245768.51226748,0
+EAD.US,D,20190327,000000,5.62509,5.6394,5.6109,5.6109,395109.01708527,0
+EAD.US,D,20190328,000000,5.62509,5.6394,5.62509,5.62509,412740.80874119,0
+EAD.US,D,20190329,000000,5.62509,5.64294,5.62509,5.62509,274048.29657798,0
+EAD.US,D,20190401,000000,5.6394,5.68901,5.6293,5.6681,448819.8463649,0
+EAD.US,D,20190402,000000,5.68901,5.68901,5.6681,5.67529,266149.51931333,0
+EAD.US,D,20190403,000000,5.67529,5.71051,5.66872,5.70368,368989.86565613,0
+EAD.US,D,20190404,000000,5.71051,5.71051,5.68901,5.70368,134475.05095199,0
+EAD.US,D,20190405,000000,5.68901,5.71425,5.68901,5.70368,280335.42791924,0
+EAD.US,D,20190408,000000,5.70368,5.70368,5.68901,5.69667,344708.16180365,0
+EAD.US,D,20190409,000000,5.69667,5.69667,5.68229,5.68901,225233.4036194,0
+EAD.US,D,20190410,000000,5.69667,5.71789,5.68901,5.71789,413999.30515947,0
+EAD.US,D,20190411,000000,5.71789,5.73239,5.68884,5.71789,242237.01721622,0
+EAD.US,D,20190412,000000,5.71051,5.73239,5.71051,5.72481,213501.3489991,0
+EAD.US,D,20190415,000000,5.71789,5.71789,5.7036,5.71789,136963.14973811,0
+EAD.US,D,20190416,000000,5.71051,5.71789,5.68884,5.7036,299272.80259413,0
+EAD.US,D,20190417,000000,5.68884,5.69647,5.6677,5.6677,353365.67542933,0
+EAD.US,D,20190418,000000,5.63892,5.72481,5.63892,5.68884,466265.43191814,0
+EAD.US,D,20190422,000000,5.68884,5.71051,5.6677,5.69647,205662.50013531,0
+EAD.US,D,20190423,000000,5.69647,5.73929,5.68538,5.73239,257199.85473342,0
+EAD.US,D,20190424,000000,5.73239,5.74668,5.72481,5.74668,166648.04101901,0
+EAD.US,D,20190425,000000,5.73929,5.76816,5.72481,5.76106,430732.17080235,0
+EAD.US,D,20190426,000000,5.75386,5.76106,5.72863,5.74668,247311.66858989,0
+EAD.US,D,20190429,000000,5.73929,5.78264,5.73929,5.75386,236127.53077756,0
+EAD.US,D,20190430,000000,5.76824,5.81872,5.76507,5.81872,321439.8900159,0
+EAD.US,D,20190501,000000,5.85449,5.85449,5.82563,5.84048,272721.31055873,0
+EAD.US,D,20190502,000000,5.84721,5.8689,5.78264,5.84721,439121.07677412,0
+EAD.US,D,20190503,000000,5.86179,5.8689,5.84048,5.85449,139928.53543115,0
+EAD.US,D,20190506,000000,5.85449,5.86179,5.78526,5.83273,151261.42409566,0
+EAD.US,D,20190507,000000,5.81872,5.83273,5.78264,5.80396,284513.29357991,0
+EAD.US,D,20190508,000000,5.80396,5.86179,5.79696,5.81134,214650.69011579,0
+EAD.US,D,20190509,000000,5.79696,5.80396,5.77554,5.79696,253713.30598281,0
+EAD.US,D,20190510,000000,5.79696,5.83273,5.78976,5.81872,193853.39471391,0
+EAD.US,D,20190513,000000,5.81124,5.81124,5.74611,5.77518,251301.1878478,0
+EAD.US,D,20190514,000000,5.76789,5.84068,5.76789,5.81872,178497.81214102,0
+EAD.US,D,20190515,000000,5.78957,5.82572,5.78957,5.81872,156420.61732054,0
+EAD.US,D,20190516,000000,5.81872,5.84068,5.76789,5.79696,229594.26493271,0
+EAD.US,D,20190517,000000,5.78957,5.78957,5.74611,5.75331,172891.29620961,0
+EAD.US,D,20190520,000000,5.75331,5.78237,5.75331,5.75331,155041.19395053,0
+EAD.US,D,20190521,000000,5.76789,5.81872,5.7607,5.79322,231503.41256041,0
+EAD.US,D,20190522,000000,5.79696,5.84068,5.78247,5.81124,163909.52712926,0
+EAD.US,D,20190523,000000,5.78957,5.82572,5.78097,5.82572,222818.07503435,0
+EAD.US,D,20190524,000000,5.82572,5.84068,5.82572,5.83282,156889.34302736,0
+EAD.US,D,20190528,000000,5.83282,5.86927,5.79696,5.81124,234292.2235009,0
+EAD.US,D,20190529,000000,5.82572,5.82572,5.77518,5.77518,163743.65387684,0
+EAD.US,D,20190530,000000,5.77518,5.81872,5.77518,5.81124,280038.99636495,0
+EAD.US,D,20190531,000000,5.77518,5.78237,5.65202,5.66639,488617.6552926,0
+EAD.US,D,20190603,000000,5.73873,5.73873,5.61567,5.61567,425834.09418125,0
+EAD.US,D,20190604,000000,5.62995,5.7607,5.62995,5.7607,592142.89764534,0
+EAD.US,D,20190605,000000,5.75331,5.82572,5.74611,5.79696,240324.65913845,0
+EAD.US,D,20190606,000000,5.79696,5.84068,5.79696,5.83282,175172.85604276,0
+EAD.US,D,20190607,000000,5.85488,5.86217,5.76789,5.81872,466635.70382351,0
+EAD.US,D,20190610,000000,5.81872,5.85488,5.81124,5.81872,216002.2895854,0
+EAD.US,D,20190611,000000,5.85488,5.85488,5.80386,5.80386,280190.95766717,0
+EAD.US,D,20190612,000000,5.83282,5.84068,5.80386,5.81872,176255.84785846,0
+EAD.US,D,20190613,000000,5.84078,5.85507,5.81114,5.81872,199441.71809504,0
+EAD.US,D,20190614,000000,5.81114,5.84769,5.79676,5.81872,172070.49114769,0
+EAD.US,D,20190617,000000,5.83292,5.84769,5.81114,5.83292,345779.38196921,0
+EAD.US,D,20190618,000000,5.84078,5.88413,5.84078,5.85507,242571.9741711,0
+EAD.US,D,20190619,000000,5.84078,5.89171,5.84078,5.89171,221371.23221334,0
+EAD.US,D,20190620,000000,5.89171,5.95001,5.89171,5.92805,521544.03097055,0
+EAD.US,D,20190621,000000,5.92085,5.95001,5.92085,5.93543,537904.48440803,0
+EAD.US,D,20190624,000000,6.05197,6.05197,5.93543,5.95001,345716.2431183,0
+EAD.US,D,20190625,000000,5.97206,5.97898,5.92085,5.93543,383738.67317021,0
+EAD.US,D,20190626,000000,5.9643,6.03757,5.92085,6.02309,405993.51289326,0
+EAD.US,D,20190627,000000,6.04476,6.04476,5.98254,5.99354,245750.31971722,0
+EAD.US,D,20190628,000000,5.99354,6.05197,5.99354,6.01552,384154.96152626,0
+EAD.US,D,20190701,000000,6.02309,6.06699,5.99354,6.03009,252398.09161372,0
+EAD.US,D,20190702,000000,6.04476,6.06699,6.04112,6.06699,191182.30027513,0
+EAD.US,D,20190703,000000,6.04476,6.0569,6.03009,6.05197,100793.14936308,0
+EAD.US,D,20190705,000000,6.01552,6.03757,6.01552,6.02309,146064.77562023,0
+EAD.US,D,20190708,000000,6.03009,6.05197,5.99354,5.99354,245063.28340724,0
+EAD.US,D,20190709,000000,6.01552,6.04476,6.00178,6.0085,174238.61507917,0
+EAD.US,D,20190710,000000,6.03757,6.06307,6.03757,6.03757,210373.3005037,0
+EAD.US,D,20190711,000000,6.08157,6.10074,6.03757,6.05204,252430.19611419,0
+EAD.US,D,20190712,000000,6.05204,6.08157,6.05204,6.07438,118695.68897294,0
+EAD.US,D,20190715,000000,6.08157,6.08915,6.06727,6.08915,172293.08235093,0
+EAD.US,D,20190716,000000,6.07438,6.08157,6.05204,6.07438,151383.42119743,0
+EAD.US,D,20190717,000000,6.07438,6.07438,6.05961,6.05961,157910.26614216,0
+EAD.US,D,20190718,000000,6.01532,6.07438,6.01532,6.01532,237276.87189423,0
+EAD.US,D,20190719,000000,6.01532,6.08157,6.01532,6.05961,211903.61502591,0
+EAD.US,D,20190722,000000,6.08915,6.10381,6.05204,6.05204,125905.2896276,0
+EAD.US,D,20190723,000000,6.05204,6.05204,6.03009,6.04485,172225.66289996,0
+EAD.US,D,20190724,000000,6.06727,6.06727,6.03757,6.04485,178339.42993872,0
+EAD.US,D,20190725,000000,6.05961,6.05961,6.03757,6.03757,122086.99437218,0
+EAD.US,D,20190726,000000,6.08157,6.08157,6.04485,6.05204,140990.12424657,0
+EAD.US,D,20190729,000000,6.05204,6.07438,6.05204,6.07438,228898.66742262,0
+EAD.US,D,20190730,000000,6.05204,6.08157,6.05204,6.06727,162954.95331539,0
+EAD.US,D,20190731,000000,6.06727,6.11101,6.06727,6.08157,404241.67731782,0
+EAD.US,D,20190801,000000,6.08157,6.13316,6.07054,6.11869,423889.63160304,0
+EAD.US,D,20190802,000000,6.08157,6.11869,6.07767,6.11101,451175.2465491,0
+EAD.US,D,20190805,000000,6.08157,6.08157,6.02309,6.03757,198448.6188806,0
+EAD.US,D,20190806,000000,6.06727,6.07438,6.04485,6.07438,150367.84883268,0
+EAD.US,D,20190807,000000,6.05961,6.05961,5.96374,5.98606,430312.67199628,0
+EAD.US,D,20190808,000000,5.99319,6.03009,5.9785,6.01532,216354.36894052,0
+EAD.US,D,20190809,000000,6.00083,6.07438,5.99319,6.06727,242491.71291992,0
+EAD.US,D,20190812,000000,6.04466,6.06727,6.04103,6.04859,188609.6596378,0
+EAD.US,D,20190813,000000,6.04466,6.08569,6.04466,6.05952,115750.63613019,0
+EAD.US,D,20190814,000000,6.04466,6.05952,5.9487,5.96328,281411.99883487,0
+EAD.US,D,20190815,000000,5.95571,5.97805,5.93365,5.95571,243367.09563262,0
+EAD.US,D,20190816,000000,5.96328,6.00785,5.95571,5.98561,154430.13829166,0
+EAD.US,D,20190819,000000,6.00047,6.03561,5.98561,6.00785,151402.68389771,0
+EAD.US,D,20190820,000000,6.00047,6.02989,5.97084,5.98561,136012.85652431,0
+EAD.US,D,20190821,000000,5.99252,6.04466,5.99252,6.02279,163087.65191732,0
+EAD.US,D,20190822,000000,6.00785,6.04466,5.98561,6.03737,300678.97971455,0
+EAD.US,D,20190823,000000,6.02279,6.05952,5.97859,6.03737,202251.93203582,0
+EAD.US,D,20190826,000000,6.05197,6.06204,6.00047,6.01494,210903.02476139,0
+EAD.US,D,20190827,000000,6.01494,6.04186,6.01494,6.02989,148895.32241131,0
+EAD.US,D,20190828,000000,6.02279,6.05952,6.00785,6.01494,114018.06325504,0
+EAD.US,D,20190829,000000,6.04466,6.08167,6.00047,6.01494,279046.96730054,0
+EAD.US,D,20190830,000000,6.02279,6.05952,5.97805,5.97805,374322.42318353,0
+EAD.US,D,20190903,000000,6.00785,6.03737,5.99104,6.01494,225457.06497265,0
+EAD.US,D,20190904,000000,6.03737,6.05952,6.02989,6.04466,254877.62919971,0
+EAD.US,D,20190905,000000,6.04466,6.14848,6.03737,6.05197,239479.24062619,0
+EAD.US,D,20190906,000000,6.05197,6.06804,6.03317,6.05197,170678.22597752,0
+EAD.US,D,20190909,000000,6.06727,6.09289,6.05952,6.07438,189464.7095002,0
+EAD.US,D,20190910,000000,6.07438,6.09644,6.07438,6.07438,227363.00215031,0
+EAD.US,D,20190911,000000,6.07438,6.10411,6.06727,6.09644,263138.11716962,0
+EAD.US,D,20190912,000000,6.10419,6.12615,6.10307,6.11905,218056.97761524,0
+EAD.US,D,20190913,000000,6.11905,6.14138,6.11139,6.11905,259123.98446134,0
+EAD.US,D,20190916,000000,6.12624,6.134,6.10419,6.10419,166814.98442142,0
+EAD.US,D,20190917,000000,6.11139,6.134,6.08925,6.12624,201016.9789179,0
+EAD.US,D,20190918,000000,6.10419,6.13737,6.10419,6.134,176158.46420704,0
+EAD.US,D,20190919,000000,6.134,6.17847,6.12634,6.1525,209871.40014642,0
+EAD.US,D,20190920,000000,6.16381,6.18624,6.15176,6.15634,156523.35172205,0
+EAD.US,D,20190923,000000,6.15634,6.17847,6.12054,6.14138,335991.78992714,0
+EAD.US,D,20190924,000000,6.14895,6.17847,6.14138,6.15634,174486.8898828,0
+EAD.US,D,20190925,000000,6.15634,6.16381,6.14138,6.14895,107179.80465577,0
+EAD.US,D,20190926,000000,6.15634,6.17146,6.12624,6.16381,175259.53819401,0
+EAD.US,D,20190927,000000,6.15634,6.17847,6.12624,6.14138,125137.99206647,0
+EAD.US,D,20190930,000000,6.15634,6.17146,6.14895,6.14895,254896.8919,0
+EAD.US,D,20191001,000000,6.17146,6.17847,6.14138,6.14138,232930.99268114,0
+EAD.US,D,20191002,000000,6.14138,6.14895,6.07018,6.09644,270095.16242062,0
+EAD.US,D,20191003,000000,6.09644,6.134,6.0898,6.11139,207742.87176552,0
+EAD.US,D,20191004,000000,6.12624,6.13905,6.09644,6.11139,206653.45904971,0
+EAD.US,D,20191007,000000,6.11139,6.11952,6.08925,6.10419,168086.32263989,0
+EAD.US,D,20191008,000000,6.11139,6.11139,6.08157,6.08157,143920.1949891,0
+EAD.US,D,20191009,000000,6.11139,6.1184,6.08925,6.09644,207852.02706711,0
+EAD.US,D,20191010,000000,6.08925,6.11905,6.07438,6.08925,249714.15537475,0
+EAD.US,D,20191011,000000,6.08925,6.10419,6.08157,6.09644,301807.98798094,0
+EAD.US,D,20191014,000000,6.10419,6.11905,6.08925,6.08925,255220.07720469,0
+EAD.US,D,20191015,000000,6.11158,6.12662,6.09644,6.09644,263208.74707064,0
+EAD.US,D,20191016,000000,6.08925,6.12933,6.08925,6.11158,255532.56100922,0
+EAD.US,D,20191017,000000,6.10429,6.12662,6.10046,6.11158,302676.94979354,0
+EAD.US,D,20191018,000000,6.10429,6.12662,6.10429,6.11923,291940.13468768,0
+EAD.US,D,20191021,000000,6.12662,6.13409,6.11923,6.13409,240561.16229189,0
+EAD.US,D,20191022,000000,6.14923,6.15689,6.13409,6.15689,196259.09194884,0
+EAD.US,D,20191023,000000,6.14923,6.15689,6.13409,6.14186,261527.54139623,0
+EAD.US,D,20191024,000000,6.14186,6.14923,6.13409,6.14186,237487.69144729,0
+EAD.US,D,20191025,000000,6.14923,6.15689,6.13409,6.14923,234932.17321019,0
+EAD.US,D,20191028,000000,6.14923,6.17894,6.14186,6.17203,284978.80883665,0
+EAD.US,D,20191029,000000,6.17203,6.17558,6.15689,6.16436,272801.57180989,0
+EAD.US,D,20191030,000000,6.17894,6.19455,6.16436,6.17203,225880.8443788,0
+EAD.US,D,20191031,000000,6.17894,6.19455,6.14186,6.15689,370549.07422877,0
+EAD.US,D,20191101,000000,6.20174,6.20174,6.1683,6.17894,248980.03246409,0
+EAD.US,D,20191104,000000,6.19455,6.19455,6.18698,6.18698,254627.21409608,0
+EAD.US,D,20191105,000000,6.20174,6.20174,6.12662,6.13409,551524.28365572,0
+EAD.US,D,20191106,000000,6.14186,6.18698,6.13409,6.18698,211013.25021299,0
+EAD.US,D,20191107,000000,6.18698,6.20174,6.17203,6.20174,280644.70127374,0
+EAD.US,D,20191108,000000,6.20174,6.23958,6.19268,6.23958,298540.81998352,0
+EAD.US,D,20191111,000000,6.23958,6.23958,6.21679,6.23174,194346.73387108,0
+EAD.US,D,20191112,000000,6.23968,6.24716,6.20157,6.21669,186442.60585632,0
+EAD.US,D,20191113,000000,6.20931,6.25454,6.19792,6.25454,373519.81067189,0
+EAD.US,D,20191114,000000,6.25454,6.26241,6.24716,6.26241,293284.24310721,0
+EAD.US,D,20191115,000000,6.26241,6.26978,6.23968,6.26241,228023.28470989,0
+EAD.US,D,20191118,000000,6.25454,6.26241,6.20931,6.22446,172674.05575648,0
+EAD.US,D,20191119,000000,6.24716,6.26241,6.23174,6.24716,171771.91929337,0
+EAD.US,D,20191120,000000,6.24716,6.26241,6.23968,6.26241,176896.86771778,0
+EAD.US,D,20191121,000000,6.26241,6.27743,6.24716,6.24716,198859.55648658,0
+EAD.US,D,20191122,000000,6.24716,6.26978,6.23968,6.26241,193997.864966,0
+EAD.US,D,20191125,000000,6.25454,6.26978,6.25454,6.25454,175367.62334558,0
+EAD.US,D,20191126,000000,6.24716,6.28491,6.24716,6.28491,137395.49034439,0
+EAD.US,D,20191127,000000,6.26978,6.31547,6.26978,6.31547,171724.83269271,0
+EAD.US,D,20191129,000000,6.29996,6.35266,6.29996,6.33808,153793.39903241,0
+EAD.US,D,20191202,000000,6.34575,6.34714,6.29996,6.30743,180967.71837687,0
+EAD.US,D,20191203,000000,6.31547,6.41367,6.30743,6.39854,421638.03597034,0
+EAD.US,D,20191204,000000,6.39854,6.41367,6.36062,6.41367,240086.015685,0
+EAD.US,D,20191205,000000,6.41367,6.41367,6.39106,6.41367,233644.7827415,0
+EAD.US,D,20191206,000000,6.39854,6.41367,6.36845,6.37593,206497.21714745,0
+EAD.US,D,20191209,000000,6.36845,6.42115,6.36434,6.40593,310217.226803,0
+EAD.US,D,20191210,000000,6.40593,6.40593,6.37593,6.38349,226489.75973764,0
+EAD.US,D,20191211,000000,6.37593,6.38349,6.36062,6.37593,473041.6218165,0
+EAD.US,D,20191212,000000,6.39031,6.42068,6.35322,6.38266,162741.99346231,0
+EAD.US,D,20191213,000000,6.38266,6.39789,6.36752,6.39031,130322.86889171,0
+EAD.US,D,20191216,000000,6.37528,6.42068,6.36752,6.40574,306071.46564282,0
+EAD.US,D,20191217,000000,6.40574,6.42853,6.39789,6.40574,284429.82187867,0
+EAD.US,D,20191218,000000,6.41321,6.4219,6.39031,6.41321,172478.21830364,0
+EAD.US,D,20191219,000000,6.40574,6.43601,6.3993,6.42853,197636.37501881,0
+EAD.US,D,20191220,000000,6.40574,6.42853,6.39789,6.39789,240229.41578708,0
+EAD.US,D,20191223,000000,6.40574,6.41321,6.39031,6.39789,347899.34914998,0
+EAD.US,D,20191224,000000,6.41321,6.41367,6.39031,6.40574,183087.68555764,0
+EAD.US,D,20191226,000000,6.39789,6.42068,6.39789,6.42068,266571.15841945,0
+EAD.US,D,20191227,000000,6.40574,6.40741,6.35993,6.37528,354156.51629082,0
+EAD.US,D,20191230,000000,6.39031,6.40172,6.34846,6.37528,373732.77052497,0
+EAD.US,D,20191231,000000,6.36752,6.42068,6.34472,6.42068,521934.63572621,0
+EAD.US,D,20200102,000000,6.42853,6.43601,6.40574,6.43601,656607.66443108,0
+EAD.US,D,20200103,000000,6.42853,6.50477,6.41321,6.50477,848881.51772206,0
+EAD.US,D,20200106,000000,6.49722,6.50609,6.45162,6.45162,681641.68374446,0
+EAD.US,D,20200107,000000,6.46648,6.51236,6.46648,6.48956,177120.52907101,0
+EAD.US,D,20200108,000000,6.48956,6.52768,6.48619,6.51984,197341.01361454,0
+EAD.US,D,20200109,000000,6.51984,6.53507,6.50477,6.50477,160592.0620811,0
+EAD.US,D,20200110,000000,6.52768,6.57328,6.52768,6.57328,279582.04230832,0
+EAD.US,D,20200113,000000,6.58796,6.59581,6.54199,6.54945,382168.76309741,0
+EAD.US,D,20200114,000000,6.54945,6.55478,6.48021,6.52666,406294.22504763,0
+EAD.US,D,20200115,000000,6.52666,6.54199,6.50349,6.52666,220622.12720248,0
+EAD.US,D,20200116,000000,6.52666,6.54199,6.50349,6.54199,128863.18427054,0
+EAD.US,D,20200117,000000,6.54199,6.54945,6.52666,6.54199,247612.38074426,0
+EAD.US,D,20200121,000000,6.52666,6.54199,6.5189,6.52666,243138.08352931,0
+EAD.US,D,20200122,000000,6.52666,6.55731,6.5189,6.53432,153823.36323284,0
+EAD.US,D,20200123,000000,6.54945,6.55731,6.5189,6.55731,213248.79359544,0
+EAD.US,D,20200124,000000,6.55731,6.56385,6.50349,6.51115,304759.46172378,0
+EAD.US,D,20200127,000000,6.46536,6.48021,6.44219,6.45731,268121.80579197,0
+EAD.US,D,20200128,000000,6.44219,6.45002,6.41911,6.45002,347709.93259723,0
+EAD.US,D,20200129,000000,6.42666,6.48021,6.42666,6.47283,226638.5105898,0
+EAD.US,D,20200130,000000,6.46536,6.49591,6.46536,6.48021,236369.38468106,0
+EAD.US,D,20200131,000000,6.46536,6.47806,6.40377,6.40377,464337.02159015,0
+EAD.US,D,20200203,000000,6.43424,6.45731,6.41911,6.45731,246550.79192884,0
+EAD.US,D,20200204,000000,6.48021,6.53432,6.46573,6.52666,329628.67793476,0
+EAD.US,D,20200205,000000,6.54199,6.57262,6.53432,6.56497,271199.55723663,0
+EAD.US,D,20200206,000000,6.57262,6.58796,6.54199,6.54199,199345.40459363,0
+EAD.US,D,20200207,000000,6.51115,6.61859,6.51115,6.60337,262586.98991162,0
+EAD.US,D,20200210,000000,6.61859,6.62972,6.58796,6.61103,207161.78030708,0
+EAD.US,D,20200211,000000,6.61859,6.64963,6.61859,6.6416,213535.59379961,0
+EAD.US,D,20200212,000000,6.67273,6.67273,6.61859,6.62627,380557.11717402,0
+EAD.US,D,20200213,000000,6.61815,6.63448,6.5331,6.56413,495711.67974558,0
+EAD.US,D,20200214,000000,6.57179,6.5872,6.55627,6.57179,205423.85668185,0
+EAD.US,D,20200218,000000,6.57179,6.5872,6.54853,6.57179,282382.62489897,0
+EAD.US,D,20200219,000000,6.59505,6.61048,6.5872,6.61048,116865.73244639,0
+EAD.US,D,20200220,000000,6.63384,6.64131,6.61048,6.64131,219004.06037898,0
+EAD.US,D,20200221,000000,6.64131,6.65683,6.61048,6.61048,217417.02790594,0
+EAD.US,D,20200224,000000,6.50994,6.5331,6.38632,6.40938,685843.09270544,0
+EAD.US,D,20200225,000000,6.41713,6.46863,6.22399,6.26256,1115994.1720493,0
+EAD.US,D,20200226,000000,6.28575,6.37087,6.26256,6.30109,590759.19367526,0
+EAD.US,D,20200227,000000,6.28575,6.28575,6.04617,6.13875,1047985.0684122,0
+EAD.US,D,20200228,000000,6.01504,6.06942,5.90701,6.00747,1185099.1093024,0
+EAD.US,D,20200302,000000,6.05382,6.25464,6.04617,6.18539,815455.38198686,0
+EAD.US,D,20200303,000000,6.21596,6.31668,6.18539,6.22399,733186.52939267,0
+EAD.US,D,20200304,000000,6.31668,6.425,6.25464,6.425,300116.08080639,0
+EAD.US,D,20200305,000000,6.38632,6.38632,6.15745,6.20858,697246.61127097,0
+EAD.US,D,20200306,000000,6.08457,6.17735,6.05382,6.14679,467150.44598099,0
+EAD.US,D,20200309,000000,5.88357,5.88357,5.46625,5.59773,1411581.3779901,0
+EAD.US,D,20200310,000000,5.69032,5.79843,5.5822,5.70603,579774.10376579,0
+EAD.US,D,20200311,000000,5.56679,5.58997,5.45074,5.48933,358787.05540803,0
+EAD.US,D,20200312,000000,5.14591,5.16955,4.87306,4.93566,1863700.4968529,0
+EAD.US,D,20200313,000000,5.07583,5.30196,5.07583,5.27869,546563.06818373,0
+EAD.US,D,20200316,000000,4.54572,4.91212,4.27268,4.77129,906302.55710556,0
+EAD.US,D,20200317,000000,4.78728,4.91212,4.70533,4.88091,796050.35175518,0
+EAD.US,D,20200318,000000,4.28846,4.54572,3.90618,3.92187,2447225.476423,0
+EAD.US,D,20200319,000000,3.89852,4.26483,3.71134,4.14026,1210282.9496181,0
+EAD.US,D,20200320,000000,4.26483,4.62374,4.17128,4.2494,1822548.9481556,0
+EAD.US,D,20200323,000000,4.13252,4.26483,3.88282,3.88282,1775750.2178262,0
+EAD.US,D,20200324,000000,4.06214,4.34181,4.05448,4.22604,1509388.8088099,0
+EAD.US,D,20200325,000000,4.3194,4.7799,4.3194,4.60019,685749.98965411,0
+EAD.US,D,20200326,000000,4.56888,4.87306,4.56888,4.82613,777805.36414035,0
+EAD.US,D,20200327,000000,4.71727,4.81867,4.57301,4.80297,731063.35176186,0
+EAD.US,D,20200330,000000,4.80297,4.90288,4.74074,4.88091,527164.45885213,0
+EAD.US,D,20200331,000000,4.81064,5.02126,4.81064,4.97454,477711.75648429,0
+EAD.US,D,20200401,000000,4.91212,4.95539,4.70533,4.74074,508206.75132696,0
+EAD.US,D,20200402,000000,4.74811,4.88091,4.71727,4.77129,534008.06820145,0
+EAD.US,D,20200403,000000,4.75614,4.77129,4.55367,4.58479,344621.47965242,0
+EAD.US,D,20200406,000000,4.64709,4.81064,4.64709,4.74811,542205.41732047,0
+EAD.US,D,20200407,000000,4.90435,4.93566,4.83436,4.85783,464989.81309963,0
+EAD.US,D,20200408,000000,4.87306,5.08368,4.87306,5.04463,313090.57959471,0
+EAD.US,D,20200409,000000,5.16955,5.56857,5.16955,5.263,584952.55969096,0
+EAD.US,D,20200413,000000,5.30992,5.30992,5.1132,5.23917,1110231.4142157,0
+EAD.US,D,20200414,000000,5.31804,5.41215,5.27038,5.34141,274021.54282759,0
+EAD.US,D,20200415,000000,5.30992,5.30992,5.19984,5.23917,429852.50748958,0
+EAD.US,D,20200416,000000,5.23131,5.30206,5.16293,5.19984,465841.652512,0
+EAD.US,D,20200417,000000,5.35711,5.35711,5.24675,5.31804,498952.0939926,0
+EAD.US,D,20200420,000000,5.29413,5.30992,5.17619,5.21571,278257.19658907,0
+EAD.US,D,20200421,000000,5.15245,5.16058,5.0975,5.1447,159156.99091026,0
+EAD.US,D,20200422,000000,5.22319,5.26842,5.20768,5.22319,191051.74197324,0
+EAD.US,D,20200423,000000,5.20768,5.28636,5.20768,5.23917,262688.6541631,0
+EAD.US,D,20200424,000000,5.27029,5.27029,5.20768,5.24675,323894.81415154,0
+EAD.US,D,20200427,000000,5.23917,5.27029,5.21571,5.22319,250748.99043978,0
+EAD.US,D,20200428,000000,5.24675,5.26271,5.18796,5.21571,236850.95218804,0
+EAD.US,D,20200429,000000,5.23917,5.34132,5.23917,5.33346,180014.21471303,0
+EAD.US,D,20200430,000000,5.36514,5.36514,5.30206,5.35711,125195.78016729,0
+EAD.US,D,20200501,000000,5.33346,5.34665,5.24675,5.27029,431259.75476001,0
+EAD.US,D,20200504,000000,5.25516,5.29084,5.23131,5.27029,224624.48826057,0
+EAD.US,D,20200505,000000,5.30206,5.34141,5.27029,5.29413,216549.13624334,0
+EAD.US,D,20200506,000000,5.31804,5.34141,5.27029,5.28636,237301.48534459,0
+EAD.US,D,20200507,000000,5.29413,5.34141,5.28636,5.30992,359691.33217114,0
+EAD.US,D,20200508,000000,5.34141,5.38859,5.32093,5.38064,1366987.1566927,0
+EAD.US,D,20200511,000000,5.3085,5.37605,5.3085,5.34811,431780.91781758,0
+EAD.US,D,20200512,000000,5.35616,5.3799,5.33243,5.34811,249018.55786466,0
+EAD.US,D,20200513,000000,5.31664,5.3403,5.25701,5.29263,937448.20315767,0
+EAD.US,D,20200514,000000,5.18152,5.2371,5.16975,5.22114,278310.70408986,0
+EAD.US,D,20200515,000000,5.18152,5.23553,5.18152,5.1976,107800.4916648,0
+EAD.US,D,20200518,000000,5.22114,5.3244,5.22114,5.3243,172836.71855883,0
+EAD.US,D,20200519,000000,5.31664,5.35616,5.26057,5.35616,218608.10487324,0
+EAD.US,D,20200520,000000,5.3799,5.42756,5.37206,5.42756,246967.08028488,0
+EAD.US,D,20200521,000000,5.45138,5.46709,5.41167,5.4355,140858.49579464,0
+EAD.US,D,20200522,000000,5.44345,5.5309,5.43092,5.50689,388534.01538982,0
+EAD.US,D,20200526,000000,5.56241,5.61427,5.55436,5.59407,176986.76031907,0
+EAD.US,D,20200527,000000,5.63389,5.66537,5.55456,5.66537,292438.82459493,0
+EAD.US,D,20200528,000000,5.69743,5.71303,5.64173,5.66537,458521.82640574,0
+EAD.US,D,20200529,000000,5.68163,5.68163,5.61013,5.65763,257947.88959428,0
+EAD.US,D,20200601,000000,5.69743,5.76863,5.6736,5.76863,336445.53353372,0
+EAD.US,D,20200602,000000,5.76086,5.86403,5.75283,5.856,349020.86636626,0
+EAD.US,D,20200603,000000,5.88777,5.92749,5.87198,5.87992,339035.29657131,0
+EAD.US,D,20200604,000000,5.87992,5.87992,5.80059,5.83209,515162.72642792,0
+EAD.US,D,20200605,000000,5.84806,5.92749,5.84806,5.87198,512637.17239127,0
+EAD.US,D,20200608,000000,5.91151,5.96702,5.90113,5.93543,231286.17210726,0
+EAD.US,D,20200609,000000,5.92749,5.93543,5.88777,5.91151,222306.54332692,0
+EAD.US,D,20200610,000000,5.88777,5.95133,5.88077,5.93543,370427.077127,0
+EAD.US,D,20200611,000000,5.68163,5.77666,5.58108,5.6736,484365.94928089,0
+EAD.US,D,20200612,000000,5.80003,5.80003,5.69614,5.74405,207713.97771512,0
+EAD.US,D,20200615,000000,5.65594,5.77601,5.64014,5.73603,163377.66257154,0
+EAD.US,D,20200616,000000,5.84021,5.84021,5.74405,5.74405,291178.18787663,0
+EAD.US,D,20200617,000000,5.7919,5.7919,5.72807,5.74405,241319.89865292,0
+EAD.US,D,20200618,000000,5.73603,5.80798,5.72564,5.76013,404829.18967635,0
+EAD.US,D,20200619,000000,5.80003,5.80003,5.72023,5.72023,88864.187139921,0
+EAD.US,D,20200622,000000,5.71182,5.73603,5.69614,5.70406,234194.83984948,0
+EAD.US,D,20200623,000000,5.71182,5.76799,5.71182,5.74405,171591.06394075,0
+EAD.US,D,20200624,000000,5.72023,5.73603,5.66416,5.69614,315813.04123422,0
+EAD.US,D,20200625,000000,5.65594,5.69614,5.63202,5.68005,305372.65768268,0
+EAD.US,D,20200626,000000,5.66416,5.68798,5.62417,5.63202,194574.67582437,0
+EAD.US,D,20200629,000000,5.66416,5.66416,5.57594,5.60005,295205.16238508,0
+EAD.US,D,20200630,000000,5.60005,5.64397,5.57594,5.61594,242523.81742039,0
+EAD.US,D,20200701,000000,5.65594,5.72807,5.65031,5.68798,391949.9342394,0
+EAD.US,D,20200702,000000,5.66416,5.74405,5.66416,5.72807,378377.22159239,0
+EAD.US,D,20200706,000000,5.76013,5.77601,5.75191,5.76013,185076.02428649,0
+EAD.US,D,20200707,000000,5.73603,5.76013,5.70406,5.72023,144784.87620164,0
+EAD.US,D,20200708,000000,5.71182,5.76013,5.70406,5.72023,252262.18256175,0
+EAD.US,D,20200709,000000,5.71182,5.72013,5.60005,5.64799,402484.49099233,0
+EAD.US,D,20200710,000000,5.66416,5.68005,5.64799,5.68005,239724.30497975,0
+EAD.US,D,20200713,000000,5.68602,5.71023,5.66202,5.69443,221664.4533176,0
+EAD.US,D,20200714,000000,5.6295,5.75041,5.6295,5.75041,316499.00739418,0
+EAD.US,D,20200715,000000,5.73453,5.76668,5.73453,5.75872,184100.04747232,0
+EAD.US,D,20200716,000000,5.75872,5.77498,5.74668,5.76668,153932.51853443,0
+EAD.US,D,20200717,000000,5.76668,5.81527,5.75872,5.79088,96835.734605632,0
+EAD.US,D,20200720,000000,5.80712,5.81527,5.76668,5.80712,161099.31318845,0
+EAD.US,D,20200721,000000,5.8232,5.83124,5.80284,5.83124,101391.36322176,0
+EAD.US,D,20200722,000000,5.80712,5.85553,5.80712,5.85553,133134.15298252,0
+EAD.US,D,20200723,000000,5.85553,5.85553,5.79881,5.8232,138992.15416755,0
+EAD.US,D,20200724,000000,5.8232,5.87151,5.81527,5.85553,149978.31422703,0
+EAD.US,D,20200727,000000,5.85553,5.89357,5.83403,5.85553,299584.21624866,0
+EAD.US,D,20200728,000000,5.87151,5.87151,5.8232,5.86358,90796.878067975,0
+EAD.US,D,20200729,000000,5.85553,5.96833,5.84721,5.96038,216327.61519012,0
+EAD.US,D,20200730,000000,5.94412,5.95225,5.91179,5.92796,127061.05164437,0
+EAD.US,D,20200731,000000,5.93618,5.94412,5.91179,5.93618,177984.14013355,0
+EAD.US,D,20200803,000000,5.96038,5.98477,5.93618,5.96038,193296.91670583,0
+EAD.US,D,20200804,000000,5.96833,6.02486,5.96833,5.97644,277966.11578487,0
+EAD.US,D,20200805,000000,6.00878,6.06513,6.0041,6.05718,111806.06317294,0
+EAD.US,D,20200806,000000,6.04914,6.05718,6.03289,6.03289,197961.70062354,0
+EAD.US,D,20200807,000000,6.03289,6.05718,6.00074,6.03289,268748.91370106,0
+EAD.US,D,20200810,000000,6.05718,6.09719,6.05382,6.07317,297386.12811674,0
+EAD.US,D,20200811,000000,6.08138,6.10951,6.07317,6.08943,340077.62268644,0
+EAD.US,D,20200812,000000,6.08943,6.114,6.07317,6.09719,934690.42656763,0
+EAD.US,D,20200813,000000,6.12756,6.12756,6.09503,6.12756,220637.10930269,0
+EAD.US,D,20200814,000000,6.11942,6.11942,6.06252,6.08691,141877.27860944,0
+EAD.US,D,20200817,000000,6.14382,6.14382,6.07895,6.13569,457001.14323367,0
+EAD.US,D,20200818,000000,6.15186,6.15186,6.07895,6.13569,194065.28441699,0
+EAD.US,D,20200819,000000,6.13569,6.14382,6.1112,6.13569,166729.37242017,0
+EAD.US,D,20200820,000000,6.12756,6.14382,6.12335,6.14382,249979.55257862,0
+EAD.US,D,20200821,000000,6.13569,6.14783,6.12756,6.13569,138649.70616259,0
+EAD.US,D,20200824,000000,6.15186,6.16016,6.09494,6.12756,262169.63140556,0
+EAD.US,D,20200825,000000,6.11942,6.14382,6.1112,6.14382,125979.12997866,0
+EAD.US,D,20200826,000000,6.12756,6.16016,6.12756,6.16016,152450.36076291,0
+EAD.US,D,20200827,000000,6.16016,6.1682,6.12756,6.13569,138353.27460828,0
+EAD.US,D,20200828,000000,6.15186,6.15186,6.08691,6.11942,248249.12000349,0
+EAD.US,D,20200831,000000,6.12756,6.12756,6.07895,6.10335,159592.54196659,0
+EAD.US,D,20200901,000000,6.1112,6.14382,6.10335,6.14382,234568.32220492,0
+EAD.US,D,20200902,000000,6.16016,6.18464,6.14382,6.15186,227216.3915982,0
+EAD.US,D,20200903,000000,6.15186,6.1682,6.07895,6.10335,185589.69629395,0
+EAD.US,D,20200904,000000,6.1112,6.12756,6.02999,6.07046,163722.25087655,0
+EAD.US,D,20200908,000000,6.05447,6.07046,6.00692,6.02999,117529.22545601,0
+EAD.US,D,20200909,000000,6.04634,6.09494,6.02999,6.09494,98532.992530269,0
+EAD.US,D,20200910,000000,6.09494,6.17604,6.09494,6.12756,464914.90259854,0
+EAD.US,D,20200911,000000,6.13307,6.16567,6.10839,6.12475,166041.26596021,0
+EAD.US,D,20200914,000000,6.11689,6.14942,6.10839,6.14119,141538.04105452,0
+EAD.US,D,20200915,000000,6.15782,6.19025,6.12475,6.15782,152758.5639674,0
+EAD.US,D,20200916,000000,6.16567,6.19025,6.16567,6.19025,81812.968687567,0
+EAD.US,D,20200917,000000,6.15782,6.19025,6.14942,6.16567,152891.26256931,0
+EAD.US,D,20200918,000000,6.16567,6.19866,6.15997,6.18231,284075.60222353,0
+EAD.US,D,20200921,000000,6.18231,6.18231,6.10839,6.14558,154331.68449022,0
+EAD.US,D,20200922,000000,6.13307,6.14942,6.10839,6.10839,196429.24580131,0
+EAD.US,D,20200923,000000,6.11689,6.13307,6.02233,6.03494,189402.64079931,0
+EAD.US,D,20200924,000000,6.03494,6.03494,5.9528,5.96916,431160.23080858,0
+EAD.US,D,20200925,000000,5.94477,5.96121,5.91188,5.94477,223971.69675108,0
+EAD.US,D,20200928,000000,5.9858,6.0272,5.97393,6.02654,219209.52918197,0
+EAD.US,D,20200929,000000,6.04298,6.04298,5.9858,6.0183,228082.14296076,0
+EAD.US,D,20200930,000000,6.03494,6.0512,5.97746,5.97746,340270.24968924,0
+EAD.US,D,20201001,000000,6.0512,6.07568,6.0183,6.05924,461770.8018529,0
+EAD.US,D,20201002,000000,6.03494,6.09232,6.0243,6.09232,99564.617145245,0
+EAD.US,D,20201005,000000,6.09232,6.13307,6.08362,6.12475,235107.67781274,0
+EAD.US,D,20201006,000000,6.10839,6.14119,6.10026,6.10839,180459.39711949,0
+EAD.US,D,20201007,000000,6.13307,6.1384,6.11689,6.12475,96494.356750678,0
+EAD.US,D,20201008,000000,6.12475,6.14942,6.12475,6.14119,123877.35534815,0
+EAD.US,D,20201009,000000,6.13307,6.17389,6.13307,6.17389,226251.11628418,0
+EAD.US,D,20201012,000000,6.18231,6.19025,6.16567,6.19025,111007.73126135,0
+EAD.US,D,20201013,000000,6.15409,6.16222,6.09624,6.13737,195163.25833291,0
+EAD.US,D,20201014,000000,6.13737,6.16222,6.12101,6.13737,110168.73364916,0
+EAD.US,D,20201015,000000,6.08,6.09672,6.06336,6.07129,233345.14073715,0
+EAD.US,D,20201016,000000,6.07129,6.08803,6.03019,6.03019,252456.94986459,0
+EAD.US,D,20201019,000000,6.02224,6.0469,5.97272,5.98915,257479.16388747,0
+EAD.US,D,20201020,000000,6.00542,6.0469,6.00504,6.0469,101667.46192577,0
+EAD.US,D,20201021,000000,6.05514,6.05514,6.02224,6.02224,135156.73651188,0
+EAD.US,D,20201022,000000,6.02224,6.05514,5.99749,6.04279,727583.22391133,0
+EAD.US,D,20201023,000000,6.06336,6.07129,6.03849,6.05514,189367.32584878,0
+EAD.US,D,20201026,000000,6.01382,6.03849,5.98074,5.98915,207382.23121028,0
+EAD.US,D,20201027,000000,5.98074,6.02224,5.98074,5.98915,96281.396897587,0
+EAD.US,D,20201028,000000,5.94795,5.98915,5.84078,5.89011,387065.76956852,0
+EAD.US,D,20201029,000000,5.89832,5.94795,5.8818,5.94795,166557.07826767,0
+EAD.US,D,20201030,000000,5.89832,5.97272,5.89832,5.93141,278097.74423677,0
+EAD.US,D,20201102,000000,5.98074,6.02224,5.9659,5.99749,170607.59607648,0
+EAD.US,D,20201103,000000,5.99749,6.06336,5.99749,6.03849,210942.62031197,0
+EAD.US,D,20201104,000000,6.03019,6.1128,6.03019,6.08803,208255.47362296,0
+EAD.US,D,20201105,000000,6.09624,6.1953,6.09624,6.17081,184020.85637117,0
+EAD.US,D,20201106,000000,6.17857,6.21194,6.17081,6.1953,139221.1662709,0
+EAD.US,D,20201109,000000,6.26941,6.31079,6.24221,6.27791,338242.31540982,0
+EAD.US,D,20201110,000000,6.28612,6.33554,6.26136,6.3192,112007.25137585,0
+EAD.US,D,20201111,000000,6.32724,6.35192,6.30258,6.33554,226269.30883445,0
+EAD.US,D,20201112,000000,6.33248,6.33248,6.29079,6.299,105010.6105743,0
+EAD.US,D,20201113,000000,6.299,6.31303,6.29079,6.30726,112981.08788999,0
+EAD.US,D,20201116,000000,6.32388,6.34883,6.29089,6.32388,230044.79808924,0
+EAD.US,D,20201117,000000,6.32388,6.38209,6.30726,6.38209,275359.23034702,0
+EAD.US,D,20201118,000000,6.39881,6.42379,6.36528,6.38209,189991.22330784,0
+EAD.US,D,20201119,000000,6.40696,6.42379,6.37791,6.42379,161412.86714301,0
+EAD.US,D,20201120,000000,6.40696,6.41536,6.38209,6.39031,149364.04811811,0
+EAD.US,D,20201123,000000,6.42379,6.45686,6.40106,6.44022,215465.07427761,0
+EAD.US,D,20201124,000000,6.49844,6.54002,6.4778,6.49021,239394.69877496,0
+EAD.US,D,20201125,000000,6.49021,6.53581,6.48169,6.50657,175553.82944827,0
+EAD.US,D,20201127,000000,6.5317,6.55664,6.51086,6.51507,172369.06300204,0
+EAD.US,D,20201130,000000,6.51507,6.57319,6.49414,6.55664,235107.67781274,0
+EAD.US,D,20201201,000000,6.60654,6.62767,6.58806,6.60654,202030.41098261,0
+EAD.US,D,20201202,000000,6.61459,6.68972,6.5816,6.68972,328097.29326255,0
+EAD.US,D,20201203,000000,6.68972,6.72289,6.68113,6.70606,216509.54069277,0
+EAD.US,D,20201204,000000,6.69804,6.71543,6.67317,6.68972,191380.27802802,0
+EAD.US,D,20201207,000000,6.66477,6.70606,6.66477,6.68972,185699.92174555,0
+EAD.US,D,20201208,000000,6.68113,6.76438,6.68113,6.75616,261263.2143424,0
+EAD.US,D,20201209,000000,6.76438,6.78923,6.72289,6.76438,226345.28948554,0
+EAD.US,D,20201210,000000,6.71448,6.77261,6.71448,6.75616,129354.38312765,0
+EAD.US,D,20201211,000000,6.74448,6.79867,6.70252,6.76092,169526.74456078,0
+EAD.US,D,20201214,000000,6.77782,6.78746,6.72765,6.73579,143336.96323063,0
+EAD.US,D,20201215,000000,6.72765,6.76951,6.72765,6.73579,168288.58099282,0
+EAD.US,D,20201216,000000,6.71923,6.76951,6.71923,6.76951,231066.79135408,0
+EAD.US,D,20201217,000000,6.76951,6.77782,6.73579,6.73579,169003.44120318,0
+EAD.US,D,20201218,000000,6.73579,6.76951,6.73579,6.76092,144407.11324616,0
+EAD.US,D,20201221,000000,6.71923,6.76951,6.71102,6.75279,137294.89624293,0
+EAD.US,D,20201222,000000,6.75279,6.77782,6.71514,6.72765,207762.13446578,0
+EAD.US,D,20201223,000000,6.72765,6.75279,6.72765,6.74448,97688.644168012,0
+EAD.US,D,20201224,000000,6.74448,6.81128,6.73831,6.81128,94131.465516379,0
+EAD.US,D,20201228,000000,6.78615,6.81128,6.75279,6.75279,190816.30896982,0
+EAD.US,D,20201229,000000,6.75279,6.80289,6.74448,6.79466,161412.86714301,0
+EAD.US,D,20201230,000000,6.79466,6.81128,6.77466,6.80289,135022.96775995,0
+EAD.US,D,20201231,000000,6.78615,6.82792,6.7841,6.82792,234538.35800447,0
+EAD.US,D,20210104,000000,6.83641,6.89482,6.78615,6.81971,413044.7313456,0
+EAD.US,D,20210105,000000,6.81128,6.82792,6.79466,6.80289,333031.75498417,0
+EAD.US,D,20210106,000000,6.79466,6.83641,6.78615,6.83641,325436.90032392,0
+EAD.US,D,20210107,000000,6.83641,6.86978,6.81971,6.86978,134755.43025606,0
+EAD.US,D,20210108,000000,6.86155,6.8784,6.80289,6.81971,218805.01247609,0
+EAD.US,D,20210111,000000,6.77782,6.81128,6.76951,6.77782,328315.60386572,0
+EAD.US,D,20210112,000000,6.78289,6.81645,6.76597,6.78289,165955.65395895,0
+EAD.US,D,20210113,000000,6.78289,6.82504,6.77438,6.82504,185007.53468551,0
+EAD.US,D,20210114,000000,6.82504,6.84175,6.8082,6.84175,301998.47468369,0
+EAD.US,D,20210115,000000,6.84175,6.85026,6.81241,6.84175,212045.94497798,0
+EAD.US,D,20210119,000000,6.85026,6.89239,6.83345,6.89239,247371.59699076,0
+EAD.US,D,20210120,000000,6.89239,6.90922,6.87548,6.90922,111938.76177486,0
+EAD.US,D,20210121,000000,6.89239,6.90922,6.87548,6.89239,142806.16882293,0
+EAD.US,D,20210122,000000,6.88399,6.88399,6.84175,6.85867,228962.87642354,0
+EAD.US,D,20210125,000000,6.87548,6.88399,6.84175,6.88399,119006.03247745,0
+EAD.US,D,20210126,000000,6.87548,6.89239,6.85026,6.87548,104946.40157336,0
+EAD.US,D,20210127,000000,6.87548,6.87548,6.84175,6.86708,216063.2881363,0
+EAD.US,D,20210128,000000,6.86708,6.9009,6.84175,6.89239,213651.1700013,0
+EAD.US,D,20210129,000000,6.88399,6.88399,6.84175,6.86708,199968.23190268,0
+EAD.US,D,20210201,000000,6.88399,6.89239,6.79129,6.84175,312233.38943227,0
+EAD.US,D,20210202,000000,6.84175,6.87548,6.83345,6.85867,256224.94806927,0
+EAD.US,D,20210203,000000,6.87548,6.90922,6.87548,6.90922,116772.62939503,0
+EAD.US,D,20210204,000000,6.9178,6.95138,6.90182,6.94304,214702.05731653,0
+EAD.US,D,20210205,000000,6.94304,6.97669,6.92612,6.94304,176434.56291106,0
+EAD.US,D,20210208,000000,6.94304,7.01033,6.94304,7.002,200487.25466021,0
+EAD.US,D,20210209,000000,6.96817,7.01033,6.96817,7.002,192053.40238778,0
+EAD.US,D,20210210,000000,7.002,7.05246,7.002,7.03566,181461.05753403,0
+EAD.US,D,20210211,000000,7.02378,7.06613,7.01958,7.04919,159725.24056851,0
+EAD.US,D,20210212,000000,7.05778,7.08321,6.99827,7.05778,144510.91779767,0
+EAD.US,D,20210216,000000,7.06613,7.06613,7.01248,7.03236,201334.81347251,0
+EAD.US,D,20210217,000000,7.00677,7.04058,6.99827,7.03236,167046.13682478,0
+EAD.US,D,20210218,000000,7.03236,7.04919,7.01527,7.03236,119445.86413383,0
+EAD.US,D,20210219,000000,7.03236,7.04872,6.99407,6.99827,159751.99431889,0
+EAD.US,D,20210222,000000,6.98987,7.02378,6.98987,7.00677,111359.81061646,0
+EAD.US,D,20210223,000000,6.98126,7.07463,6.98126,7.04058,351465.08900173,0
+EAD.US,D,20210224,000000,7.03236,7.10853,6.99827,7.10853,220473.37635031,0
+EAD.US,D,20210225,000000,7.06613,7.10853,6.93894,6.94726,264522.89128972,0
+EAD.US,D,20210226,000000,6.99827,7.03236,6.88811,6.98987,331180.39545729,0
+EAD.US,D,20210301,000000,7.11705,7.13395,7.02378,7.12554,565735.87586201,0
+EAD.US,D,20210302,000000,7.09154,7.12554,7.05778,7.11705,226660.98374013,0
+EAD.US,D,20210303,000000,7.11705,7.11705,7.06613,7.11705,143226.73777904,0
+EAD.US,D,20210304,000000,7.11705,7.12554,7.02797,7.05778,173648.96242062,0
+EAD.US,D,20210305,000000,7.07463,7.10853,7.00677,7.09154,212730.84098792,0
+EAD.US,D,20210308,000000,7.08321,7.12554,7.04058,7.04058,355620.48151205,0
+EAD.US,D,20210309,000000,7.09154,7.12554,7.06613,7.10013,331531.4046624,0
+EAD.US,D,20210310,000000,7.10853,7.15086,7.08321,7.13395,230285.58184275,0
+EAD.US,D,20210311,000000,7.17321,7.19022,7.13909,7.13909,181244.88723089,0
+EAD.US,D,20210312,000000,7.12208,7.1476,7.12208,7.12208,179229.79475163,0
+EAD.US,D,20210315,000000,7.13059,7.1476,7.09649,7.1476,163376.59242151,0
+EAD.US,D,20210316,000000,7.1647,7.1647,7.12217,7.13059,190596.92821664,0
+EAD.US,D,20210317,000000,7.13059,7.17321,7.11395,7.1476,168209.38989169,0
+EAD.US,D,20210318,000000,7.13909,7.13909,7.09649,7.10498,171059.19938303,0
+EAD.US,D,20210319,000000,7.12208,7.1476,7.10508,7.1476,136016.06697435,0
+EAD.US,D,20210322,000000,7.1476,7.1476,7.09649,7.09649,140842.4435444,0
+EAD.US,D,20210323,000000,7.09649,7.1476,7.09649,7.11359,115232.68352268,0
+EAD.US,D,20210324,000000,7.13059,7.1476,7.09649,7.09649,122166.18547332,0
+EAD.US,D,20210325,000000,7.10498,7.13059,7.06227,7.08778,163614.16572497,0
+EAD.US,D,20210326,000000,7.07938,7.13909,7.07938,7.13909,113958.13485417,0
+EAD.US,D,20210329,000000,7.11359,7.1647,7.11359,7.1647,157880.30194173,0
+EAD.US,D,20210330,000000,7.1647,7.17321,7.13059,7.13909,173913.28947446,0
+EAD.US,D,20210331,000000,7.15627,7.2075,7.15627,7.2075,153282.93747499,0
+EAD.US,D,20210401,000000,7.2245,7.26711,7.19899,7.23311,273151.51086497,0
+EAD.US,D,20210405,000000,7.23311,7.32711,7.21739,7.25037,503401.7777572,0
+EAD.US,D,20210406,000000,7.25037,7.30336,7.25037,7.26711,170089.64346897,0
+EAD.US,D,20210407,000000,7.2928,7.3441,7.23311,7.3441,257931.83734406,0
+EAD.US,D,20210408,000000,7.33539,7.3441,7.32262,7.33539,238942.02531842,0
+EAD.US,D,20210409,000000,7.33539,7.3441,7.3098,7.32711,232150.85331982,0
+EAD.US,D,20210412,000000,7.34934,7.36663,7.34084,7.35804,216216.31958852,0
+EAD.US,D,20210413,000000,7.34934,7.36663,7.32356,7.36663,400465.117913,0
+EAD.US,D,20210414,000000,7.37504,7.37504,7.34934,7.36663,166450.06326614,0
+EAD.US,D,20210415,000000,7.36663,7.37009,7.34934,7.35804,153664.98103055,0
+EAD.US,D,20210416,000000,7.35804,7.35804,7.33214,7.33214,255806.51941321,0
+EAD.US,D,20210419,000000,7.34084,7.34934,7.30617,7.31514,131639.15341082,0
+EAD.US,D,20210420,000000,7.31514,7.31514,7.27207,7.28038,176790.92286624,0
+EAD.US,D,20210421,000000,7.28038,7.29776,7.26365,7.29776,133129.87238248,0
+EAD.US,D,20210422,000000,7.30617,7.30617,7.27207,7.27656,139811.88907945,0
+EAD.US,D,20210423,000000,7.29776,7.36663,7.29776,7.34934,98082.459373731,0
+EAD.US,D,20210426,000000,7.34084,7.39243,7.33283,7.39243,169926.98066659,0
+EAD.US,D,20210427,000000,7.39243,7.40532,7.37504,7.39243,123347.63109046,0
+EAD.US,D,20210428,000000,7.37504,7.40961,7.37504,7.40083,122115.88842259,0
+EAD.US,D,20210429,000000,7.4352,7.4352,7.38373,7.39064,139797.97712927,0
+EAD.US,D,20210430,000000,7.39243,7.4352,7.39243,7.42671,194606.78032484,0
+EAD.US,D,20210503,000000,7.4352,7.48689,7.42009,7.4785,253964.79123646,0
+EAD.US,D,20210504,000000,7.4785,7.48689,7.44411,7.46111,130988.50220137,0
+EAD.US,D,20210505,000000,7.4697,7.4785,7.44821,7.4785,175885.5759531,0
+EAD.US,D,20210506,000000,7.4785,7.4955,7.46111,7.4785,110833.29680882,0
+EAD.US,D,20210507,000000,7.4955,7.5127,7.48689,7.5127,124711.00221026,0
+EAD.US,D,20210510,000000,7.52988,7.54707,7.4955,7.52128,195005.94628064,0
+EAD.US,D,20210511,000000,7.4785,7.52988,7.46111,7.48689,170297.25257197,0
+EAD.US,D,20210512,000000,7.4697,7.4955,7.28038,7.29776,318574.02827429,0
+EAD.US,D,20210513,000000,7.33861,7.38186,7.32991,7.32991,175436.11294657,0
+EAD.US,D,20210514,000000,7.38186,7.41625,7.32991,7.3559,180585.67482132,0
+EAD.US,D,20210517,000000,7.36439,7.37307,7.33861,7.3559,173135.29041316,0
+EAD.US,D,20210518,000000,7.3559,7.41635,7.3559,7.40775,145511.5080622,0
+EAD.US,D,20210519,000000,7.36439,7.41196,7.36439,7.40775,171485.11908921,0
+EAD.US,D,20210520,000000,7.43364,7.45352,7.40775,7.43364,123339.06989034,0
+EAD.US,D,20210521,000000,7.44241,7.44241,7.39896,7.39896,151042.04334249,0
+EAD.US,D,20210524,000000,7.39896,7.4595,7.39896,7.42504,181557.37103543,0
+EAD.US,D,20210525,000000,7.43364,7.4683,7.42504,7.43364,126888.75749186,0
+EAD.US,D,20210526,000000,7.43364,7.52015,7.43364,7.48549,216381.12269091,0
+EAD.US,D,20210527,000000,7.48549,7.52894,7.48549,7.51148,80728.906721831,0
+EAD.US,D,20210528,000000,7.52894,7.58073,7.51332,7.56353,158665.79205313,0
+EAD.US,D,20210601,000000,7.6067,7.61529,7.58073,7.58949,226424.48058669,0
+EAD.US,D,20210602,000000,7.6067,7.61529,7.58949,7.61529,177250.01722289,0
+EAD.US,D,20210603,000000,7.61529,7.63265,7.58073,7.58949,154474.0144423,0
+EAD.US,D,20210604,000000,7.59819,7.64127,7.58949,7.6067,171916.38954548,0
+EAD.US,D,20210607,000000,7.61529,7.64127,7.61529,7.61529,120308.40504635,0
+EAD.US,D,20210608,000000,7.64127,7.64127,7.58073,7.58073,217047.82615058,0
+EAD.US,D,20210609,000000,7.58073,7.65865,7.53753,7.64127,213651.1700013,0
+EAD.US,D,20210610,000000,7.62417,7.68463,7.62417,7.67603,221714.75036834,0
+EAD.US,D,20210611,000000,7.69163,7.69163,7.59594,7.6307,230348.72069368,0
+EAD.US,D,20210614,000000,7.61323,7.6307,7.54352,7.58707,262959.40211702,0
+EAD.US,D,20210615,000000,7.59594,7.61323,7.56604,7.58707,249825.45097638,0
+EAD.US,D,20210616,000000,7.57838,7.62193,7.57838,7.60454,165237.58329853,0
+EAD.US,D,20210617,000000,7.61323,7.61323,7.5523,7.56968,161189.20578977,0
+EAD.US,D,20210618,000000,7.57838,7.59594,7.54352,7.56968,158266.62609735,0
+EAD.US,D,20210621,000000,7.58707,7.61323,7.561,7.57838,189425.11394963,0
+EAD.US,D,20210622,000000,7.61323,7.6307,7.60454,7.6307,178162.85518614,0
+EAD.US,D,20210623,000000,7.61323,7.65584,7.61323,7.64819,112044.7066264,0
+EAD.US,D,20210624,000000,7.65678,7.65678,7.61323,7.61323,146334.45342414,0
+EAD.US,D,20210625,000000,7.6394,7.66547,7.60454,7.60454,134932.00500863,0
+EAD.US,D,20210628,000000,7.64819,7.64819,7.61323,7.61323,186283.15350403,0
+EAD.US,D,20210629,000000,7.62202,7.68293,7.61323,7.66547,135780.63397093,0
+EAD.US,D,20210630,000000,7.61323,7.69163,7.61323,7.65678,131058.0619524,0
+EAD.US,D,20210701,000000,7.61323,7.73517,7.61323,7.69163,216066.49858635,0
+EAD.US,D,20210702,000000,7.69163,7.77004,7.69163,7.7265,240464.84879049,0
+EAD.US,D,20210706,000000,7.74395,7.76124,7.70912,7.7265,148551.80425632,0
+EAD.US,D,20210707,000000,7.76124,7.77004,7.7265,7.73517,169903.43736626,0
+EAD.US,D,20210708,000000,7.70051,7.74303,7.66547,7.73517,195304.51813497,0
+EAD.US,D,20210709,000000,7.76124,7.77881,7.70912,7.70912,217052.10675067,0
+EAD.US,D,20210712,000000,7.73378,7.74687,7.69856,7.71602,299974.82100433,0
+EAD.US,D,20210713,000000,7.70723,7.75106,7.69856,7.72481,256556.69457408,0
+EAD.US,D,20210714,000000,7.73378,7.74687,7.65454,7.69856,265403.62475249,0
+EAD.US,D,20210715,000000,7.68977,7.72481,7.59324,7.62826,396446.70460467,0
+EAD.US,D,20210716,000000,7.64594,7.68088,7.58463,7.68088,1032665.8709398,0
+EAD.US,D,20210719,000000,7.60211,7.61959,7.4969,7.53203,266043.57446179,0
+EAD.US,D,20210720,000000,7.56689,7.61959,7.54072,7.60211,184276.62222489,0
+EAD.US,D,20210721,000000,7.61959,7.63724,7.58463,7.60211,131853.18341393,0
+EAD.US,D,20210722,000000,7.61959,7.64594,7.60211,7.64594,115271.20892323,0
+EAD.US,D,20210723,000000,7.67229,7.70723,7.66359,7.68977,92280.105989505,0
+EAD.US,D,20210726,000000,7.70723,7.70723,7.67229,7.68977,95513.029186433,0
+EAD.US,D,20210727,000000,7.68977,7.68977,7.64594,7.68088,120828.49795391,0
+EAD.US,D,20210728,000000,7.68977,7.71602,7.67229,7.70723,127751.2984044,0
+EAD.US,D,20210729,000000,7.71602,7.76882,7.71097,7.74247,142584.64776973,0
+EAD.US,D,20210730,000000,7.73378,7.76882,7.73378,7.75106,105776.83798542,0
+EAD.US,D,20210802,000000,7.7862,7.82133,7.75994,7.7862,430624.08565078,0
+EAD.US,D,20210803,000000,7.82993,7.8476,7.7862,7.82993,315383.91107799,0
+EAD.US,D,20210804,000000,7.8476,7.88263,7.82993,7.87394,396354.67170334,0
+EAD.US,D,20210805,000000,7.92646,7.98786,7.88263,7.93506,501215.46127547,0
+EAD.US,D,20210806,000000,7.94431,7.95281,7.92646,7.94431,161091.82213834,0
+EAD.US,D,20210809,000000,7.9614,8.05794,7.92646,8.00541,404792.80457582,0
+EAD.US,D,20210810,000000,8.02308,8.02308,7.92646,7.9614,226008.19223064,0
+EAD.US,D,20210811,000000,7.97917,7.97917,7.86525,7.87394,438401.9359637,0
+EAD.US,D,20210812,000000,7.90823,7.9173,7.84656,7.84656,440138.7894389,0
+EAD.US,D,20210813,000000,7.83788,7.87301,7.83788,7.87301,176255.84785846,0
+EAD.US,D,20210816,000000,7.87301,7.88179,7.84656,7.87301,217239.38300338,0
+EAD.US,D,20210817,000000,7.89076,7.89076,7.85927,7.89076,147069.6464848,0
+EAD.US,D,20210818,000000,7.89076,7.9173,7.85526,7.85526,134208.58359814,0
+EAD.US,D,20210819,000000,7.85526,7.89945,7.81125,7.86432,202192.00363495,0
+EAD.US,D,20210820,000000,7.86432,7.90823,7.84656,7.84656,189778.26345476,0
+EAD.US,D,20210823,000000,7.89076,7.9173,7.87199,7.89945,151521.47054942,0
+EAD.US,D,20210824,000000,7.9173,7.96113,7.9173,7.9173,167362.90122938,0
+EAD.US,D,20210825,000000,7.94384,7.97897,7.89945,7.97897,106795.6208002,0
+EAD.US,D,20210826,000000,7.99672,7.99672,7.89945,7.97018,216528.80339305,0
+EAD.US,D,20210827,000000,7.97018,8.04073,7.96103,8.03186,226366.69248586,0
+EAD.US,D,20210830,000000,8.0583,8.06476,8.03186,8.0583,190849.4836203,0
+EAD.US,D,20210831,000000,8.04073,8.04971,8.02318,8.02318,134423.68375125,0
+EAD.US,D,20210901,000000,8.04971,8.07615,8.00541,8.02318,221135.79920994,0
+EAD.US,D,20210902,000000,8.04073,8.04971,7.98776,8.03186,163982.29733031,0
+EAD.US,D,20210903,000000,8.04971,8.04971,7.99672,8.02318,191285.03467663,0
+EAD.US,D,20210907,000000,8.03186,8.03186,7.94384,7.97018,279675.14535966,0
+EAD.US,D,20210908,000000,7.99672,8.02318,7.97189,8.02318,197202.96426251,0
+EAD.US,D,20210909,000000,8.04073,8.07615,8.02327,8.07615,158891.5937064,0
+EAD.US,D,20210910,000000,8.08485,8.08485,8.04971,8.04971,203440.86870309,0
+EAD.US,D,20210913,000000,8.05746,8.10213,8.05746,8.0842,101969.24423014,0
+EAD.US,D,20210914,000000,8.06644,8.0842,8.02205,8.03084,143913.77408901,0
+EAD.US,D,20210915,000000,8.01308,8.06644,8.01308,8.03084,173623.27882026,0
+EAD.US,D,20210916,000000,8.03084,8.0397,8.0042,8.03084,133562.21298875,0
+EAD.US,D,20210917,000000,8.04879,8.04879,7.99541,8.0042,61985.229199756,0
+EAD.US,D,20210920,000000,7.95991,7.95991,7.8888,7.89759,294023.71676793,0
+EAD.US,D,20210921,000000,7.94216,7.98636,7.92421,7.95085,162334.26630639,0
+EAD.US,D,20210922,000000,7.99541,8.0042,7.97757,8.0042,100092.2011029,0
+EAD.US,D,20210923,000000,8.01308,8.11083,7.98636,8.0042,146989.38523364,0
+EAD.US,D,20210924,000000,8.02205,8.03084,7.95991,7.97757,112904.03708886,0
+EAD.US,D,20210927,000000,7.99541,8.0042,7.95085,7.98636,170610.80652652,0
+EAD.US,D,20210928,000000,7.97757,7.97757,7.78219,7.86218,273512.1514202,0
+EAD.US,D,20210929,000000,7.87992,7.90664,7.84432,7.84432,144550.51334823,0
+EAD.US,D,20210930,000000,7.84432,7.90664,7.81759,7.81759,328049.13651185,0
+EAD.US,D,20211001,000000,7.87097,7.8888,7.79993,7.8888,184832.03008294,0
+EAD.US,D,20211004,000000,7.86218,7.90159,7.82665,7.85329,196304.03824946,0
+EAD.US,D,20211005,000000,7.83546,7.89759,7.83546,7.86218,136102.74912562,0
+EAD.US,D,20211006,000000,7.85329,7.8888,7.82665,7.8888,98485.905929586,0
+EAD.US,D,20211007,000000,7.90664,7.92421,7.86218,7.86218,139105.59006921,0
+EAD.US,D,20211008,000000,7.89759,7.96878,7.88937,7.96878,184349.39242594,0
+EAD.US,D,20211011,000000,7.98636,7.99523,7.89759,7.97757,139570.03517595,0
+EAD.US,D,20211012,000000,7.97757,8.00439,7.95982,7.98645,102737.6119413,0
+EAD.US,D,20211013,000000,7.98645,7.99551,7.93301,7.95982,86261.582302143,0
+EAD.US,D,20211014,000000,7.96878,8.00439,7.96878,7.98645,77004.784667774,0
+EAD.US,D,20211015,000000,7.97757,7.99551,7.95982,7.95982,112855.88033817,0
+EAD.US,D,20211018,000000,7.96878,7.98645,7.94188,7.98645,142400.58196704,0
+EAD.US,D,20211019,000000,7.98645,8.03121,7.95982,8.02234,93475.463556857,0
+EAD.US,D,20211020,000000,8.02234,8.03121,7.99551,8.01336,131312.75765609,0
+EAD.US,D,20211021,000000,8.01336,8.02466,7.95065,7.95982,162552.57690955,0
+EAD.US,D,20211022,000000,7.96878,8.00439,7.94188,7.98645,111080.50146239,0
+EAD.US,D,20211025,000000,7.99551,7.99551,7.94188,7.94188,126352.61233409,0
+EAD.US,D,20211026,000000,7.94188,7.99551,7.93301,7.97757,170933.99183122,0
+EAD.US,D,20211027,000000,7.95982,7.99551,7.95982,7.97757,134326.30009983,0
+EAD.US,D,20211028,000000,7.98645,8.00439,7.97757,7.99551,94568.086722716,0
+EAD.US,D,20211029,000000,8.00439,8.03121,7.97757,8.00439,114954.44451865,0
+EAD.US,D,20211101,000000,8.03121,8.04018,7.96878,7.99551,325483.98692462,0
+EAD.US,D,20211102,000000,8.01336,8.03121,7.99551,7.99551,143813.17998755,0
+EAD.US,D,20211103,000000,8.02234,8.02234,7.97757,8.02234,132263.0508699,0
+EAD.US,D,20211104,000000,8.01336,8.03121,7.96878,7.96878,131701.22211174,0
+EAD.US,D,20211105,000000,7.99551,8.0242,7.95982,7.95982,218610.24517326,0
+EAD.US,D,20211108,000000,7.99551,8.03121,7.99103,8.01336,191107.38977404,0
+EAD.US,D,20211109,000000,8.00439,8.05804,7.99701,8.04924,212331.67503213,0
+EAD.US,D,20211110,000000,8.04924,8.08494,8.03925,8.06701,192587.40724553,0
+EAD.US,D,20211111,000000,8.09382,8.09382,8.04468,8.04924,140671.21954192,0
+EAD.US,D,20211112,000000,8.07625,8.0941,8.04924,8.08522,98971.754036638,0
+EAD.US,D,20211115,000000,8.0941,8.0941,8.03111,8.05813,144831.96280232,0
+EAD.US,D,20211116,000000,8.05813,8.08522,8.04009,8.06711,70340.960521044,0
+EAD.US,D,20211117,000000,8.07625,8.08522,8.04009,8.06711,118655.02327235,0
+EAD.US,D,20211118,000000,8.08522,8.08522,8.02214,8.04009,126868.42464158,0
+EAD.US,D,20211119,000000,8.04924,8.07531,8.01308,8.03111,148089.49944963,0
+EAD.US,D,20211122,000000,8.03111,8.0545,7.96823,7.99514,147341.46458875,0
+EAD.US,D,20211123,000000,7.9771,8.02214,7.92301,7.95001,214758.77526735,0
+EAD.US,D,20211124,000000,7.96823,8.05813,7.93224,7.99514,138596.19866181,0
+EAD.US,D,20211126,000000,7.93224,7.95001,7.90515,7.90515,78695.621692317,0
+EAD.US,D,20211129,000000,7.95001,7.99514,7.93224,7.9771,119283.20133147,0
+EAD.US,D,20211130,000000,7.9771,8.01224,7.92301,7.95916,109642.21984153,0
+EAD.US,D,20211201,000000,8.01308,8.04009,7.84197,7.87806,232151.92346984,0
+EAD.US,D,20211202,000000,7.86003,7.93224,7.84197,7.84197,201602.3509764,0
+EAD.US,D,20211203,000000,7.86907,7.88693,7.61698,7.70706,544339.29645145,0
+EAD.US,D,20211206,000000,7.74303,7.86907,7.70706,7.86907,235852.50222355,0
+EAD.US,D,20211207,000000,7.93224,7.98617,7.90974,7.94113,134310.2478496,0
+EAD.US,D,20211208,000000,7.95001,7.99065,7.91403,7.91403,247115.83113704,0
+EAD.US,D,20211209,000000,7.93224,7.95916,7.86907,7.90515,246556.14267893,0
+EAD.US,D,20211210,000000,7.93224,7.9456,7.83302,7.85115,282112.94709505,0
+EAD.US,D,20211213,000000,7.84283,7.85207,7.74322,7.7976,255675.9611113,0
+EAD.US,D,20211214,000000,7.7976,7.83384,7.75217,7.7976,137649.11589807,0
+EAD.US,D,20211215,000000,7.78852,7.83384,7.76041,7.7976,145809.00976651,0
+EAD.US,D,20211216,000000,7.83384,7.84283,7.79311,7.83384,117222.09240156,0
+EAD.US,D,20211217,000000,7.82481,7.83384,7.76144,7.82481,128897.42907102,0
+EAD.US,D,20211220,000000,7.7976,7.7976,7.70697,7.70697,214781.24841769,0
+EAD.US,D,20211221,000000,7.73415,7.81583,7.73415,7.78852,200298.90825745,0
+EAD.US,D,20211222,000000,7.7704,7.89731,7.7704,7.85207,173269.05916511,0
+EAD.US,D,20211223,000000,7.85207,7.99701,7.85207,7.99701,185947.12639913,0
+EAD.US,D,20211227,000000,7.98796,8.00608,7.91544,7.95169,300921.90376808,0
+EAD.US,D,20211228,000000,7.97897,8.00608,7.96076,7.98796,192462.19969371,0
+EAD.US,D,20211229,000000,7.98796,8.0243,7.97897,8.01522,171891.77609514,0
+EAD.US,D,20211230,000000,8.0243,8.08774,8.00608,8.07869,189297.76609778,0
+EAD.US,D,20211231,000000,8.08774,8.35977,8.04242,8.30537,817603.17306803,0
+EAD.US,D,20220103,000000,8.2781,8.29621,8.11503,8.11503,360808.56878736,0
+EAD.US,D,20220104,000000,8.14214,8.19651,8.08774,8.15128,235467.24821796,0
+EAD.US,D,20220105,000000,8.16026,8.16026,8.0243,8.03325,133014.29618078,0
+EAD.US,D,20220106,000000,8.04242,8.10521,7.97897,8.00608,213711.09840215,0
+EAD.US,D,20220107,000000,8.03325,8.04242,7.97897,8.04242,114175.37530733,0
+EAD.US,D,20220110,000000,8.04242,8.04242,7.95635,8.00608,163900.96592913,0
+EAD.US,D,20220111,000000,8.0243,8.04242,8.00608,8.03325,97482.105215015,0
+EAD.US,D,20220112,000000,8.04242,8.05597,7.98796,8.00608,241340.23150321,0
+EAD.US,D,20220113,000000,8.00701,8.06187,7.95225,7.97973,219715.71013931,0
+EAD.US,D,20220114,000000,7.97973,7.99784,7.92487,7.92487,157843.91684121,0
+EAD.US,D,20220118,000000,7.89749,7.93394,7.87011,7.90664,211854.38812521,0
+EAD.US,D,20220119,000000,7.91571,7.93394,7.8061,7.82441,244918.81315515,0
+EAD.US,D,20220120,000000,7.87011,7.93394,7.77881,7.81534,263346.79642264,0
+EAD.US,D,20220121,000000,7.81534,7.83357,7.63733,7.67828,347538.70859475,0
+EAD.US,D,20220124,000000,7.59621,7.59621,7.29487,7.45007,1022453.4293416,0
+EAD.US,D,20220125,000000,7.36795,7.51006,7.34047,7.46839,240859.73414622,0
+EAD.US,D,20220126,000000,7.50494,7.60529,7.48661,7.52315,228149.56241174,0
+EAD.US,D,20220127,000000,7.56875,7.631,7.50494,7.55054,220608.21525226,0
+EAD.US,D,20220128,000000,7.52315,7.60529,7.44101,7.53221,274270.88778123,0
+EAD.US,D,20220131,000000,7.50494,7.55969,7.49569,7.5141,270694.4464293,0
+EAD.US,D,20220201,000000,7.55969,7.67828,7.48661,7.67828,195749.70054144,0
+EAD.US,D,20220202,000000,7.67828,7.75134,7.60987,7.62361,250989.77419328,0
+EAD.US,D,20220203,000000,7.59621,7.68546,7.45916,7.52315,357091.93778342,0
+EAD.US,D,20220204,000000,7.52315,7.53221,7.45007,7.5141,244438.31579818,0
+EAD.US,D,20220207,000000,7.5141,7.53221,7.45916,7.48661,143125.07352754,0
+EAD.US,D,20220208,000000,7.50494,7.52315,7.45999,7.48661,135852.33402198,0
+EAD.US,D,20220209,000000,7.54147,7.59155,7.52773,7.58707,169193.92790597,0
+EAD.US,D,20220210,000000,7.55969,7.58707,7.45007,7.45007,186818.2285118,0
+EAD.US,D,20220211,000000,7.47868,7.48942,7.25786,7.29458,465080.77585095,0
+EAD.US,D,20220214,000000,7.29458,7.30383,7.07386,7.1475,465695.04195987,0
+EAD.US,D,20220215,000000,7.18423,7.23029,7.15835,7.22105,264201.84628506,0
+EAD.US,D,20220216,000000,7.22105,7.30383,7.20273,7.30383,184988.27198522,0
+EAD.US,D,20220217,000000,7.28542,7.29011,7.19348,7.24862,193043.29115215,0
+EAD.US,D,20220218,000000,7.23944,7.26711,7.17992,7.19348,104281.83841373,0
+EAD.US,D,20220222,000000,7.17506,7.19282,7.07386,7.10143,158718.2294039,0
+EAD.US,D,20220223,000000,7.1291,7.15666,7.09227,7.1291,215085.17102211,0
+EAD.US,D,20220224,000000,7.05545,7.1291,6.93585,7.11068,276415.46841234,0
+EAD.US,D,20220225,000000,7.1475,7.23944,7.1291,7.23944,126125.74053079,0
+EAD.US,D,20220228,000000,7.23029,7.31309,7.22562,7.31309,166574.20066794,0
+EAD.US,D,20220301,000000,7.34057,7.4327,7.31309,7.4327,254504.14684429,0
+EAD.US,D,20220302,000000,7.46942,7.50624,7.42802,7.4327,158401.46499929,0
+EAD.US,D,20220303,000000,7.47868,7.51539,7.40503,7.4327,145618.52306374,0
+EAD.US,D,20220304,000000,7.4327,7.4327,7.34057,7.36822,100585.54026006,0
+EAD.US,D,20220307,000000,7.35906,7.39121,7.17506,7.21189,231293.66315737,0
+EAD.US,D,20220308,000000,7.21189,7.25786,7.15695,7.20263,1270285.1908391,0
+EAD.US,D,20220309,000000,7.25786,7.31309,7.23029,7.26711,96006.368343595,0
+EAD.US,D,20220310,000000,7.25786,7.26702,7.10143,7.10143,427197.46530105,0
+EAD.US,D,20220311,000000,7.14872,7.14872,7.04677,7.08387,157488.62703604,0
+EAD.US,D,20220314,000000,7.03752,7.05602,6.83354,6.83354,598454.64243695,0
+EAD.US,D,20220315,000000,6.83354,6.93408,6.83354,6.91698,289209.11184806,0
+EAD.US,D,20220316,000000,6.97258,7.10237,6.96334,7.08387,303263.39200207,0
+EAD.US,D,20220317,000000,7.10237,7.28851,7.08387,7.25076,262139.66720513,0
+EAD.US,D,20220318,000000,7.26926,7.36206,7.26926,7.30635,244680.16970168,0
+EAD.US,D,20220321,000000,7.32495,7.37121,7.25076,7.28786,141969.31151078,0
+EAD.US,D,20220322,000000,7.28786,7.28786,7.10237,7.10237,150107.80237892,0
+EAD.US,D,20220323,000000,7.20442,7.26,7.19517,7.26,273522.85292036,0
+EAD.US,D,20220324,000000,7.26926,7.28085,7.24151,7.26,87679.531072725,0
+EAD.US,D,20220325,000000,7.27861,7.27861,7.15806,7.20442,147851.92614617,0
+EAD.US,D,20220328,000000,7.20442,7.22254,7.11172,7.14872,178635.86149302,0
+EAD.US,D,20220329,000000,7.16731,7.31562,7.16731,7.31562,92788.427246884,0
+EAD.US,D,20220330,000000,7.3527,7.39906,7.16731,7.28786,285956.92595085,0
+EAD.US,D,20220331,000000,7.33419,7.37131,7.31562,7.32495,142946.35847496,0
+EAD.US,D,20220401,000000,7.3527,7.4455,7.34346,7.43616,195243.51958409,0
+EAD.US,D,20220404,000000,7.41767,7.56604,7.41767,7.53821,181809.92643909,0
+EAD.US,D,20220405,000000,7.54745,7.57528,7.43616,7.45473,112325.08593047,0
+EAD.US,D,20220406,000000,7.4269,7.4269,7.34346,7.37131,129438.92497888,0
+EAD.US,D,20220407,000000,7.37131,7.37131,7.27861,7.31562,107539.37506101,0
+EAD.US,D,20220408,000000,7.31562,7.34318,7.28786,7.29711,85454.689190429,0
+EAD.US,D,20220411,000000,7.26999,7.28403,7.08312,7.1018,241267.46130215,0
+EAD.US,D,20220412,000000,7.1018,7.20459,7.1018,7.1859,167216.29067725,0
+EAD.US,D,20220413,000000,7.20459,7.23263,7.19526,7.22328,86937.91711196,0
+EAD.US,D,20220414,000000,7.22328,7.26067,7.0691,7.07376,168319.61534327,0
+EAD.US,D,20220418,000000,7.1018,7.13918,7.01771,7.06442,136022.48787444,0
+EAD.US,D,20220419,000000,7.08312,7.13918,7.0364,7.13918,116453.7246904,0
+EAD.US,D,20220420,000000,7.20459,7.23263,7.15319,7.21393,181221.34393055,0
+EAD.US,D,20220421,000000,7.26067,7.26067,7.12985,7.16722,67389.486778202,0
+EAD.US,D,20220422,000000,7.16722,7.16722,7.06442,7.08312,73578.164318033,0
+EAD.US,D,20220425,000000,7.06442,7.12985,7.02705,7.1018,103653.6603546,0
+EAD.US,D,20220426,000000,7.06442,7.1859,7.02705,7.0364,55661.712757966,0
+EAD.US,D,20220427,000000,7.07376,7.09246,7.01771,7.04575,79761.49110779,0
+EAD.US,D,20220428,000000,7.1018,7.12051,7.02705,7.11116,85746.840144671,0
+EAD.US,D,20220429,000000,7.11116,7.11116,7.01303,7.04575,126399.69893477,0
+EAD.US,D,20220502,000000,7.07376,7.11116,6.87753,6.96163,274241.9937308,0
+EAD.US,D,20220503,000000,6.94295,7.02705,6.94295,6.97099,177750.84743016,0
+EAD.US,D,20220504,000000,6.99901,7.09246,6.9523,7.06442,161961.85410099,0
+EAD.US,D,20220505,000000,7.0551,7.0551,6.88689,6.91493,131624.1713106,0
+EAD.US,D,20220506,000000,6.91493,6.92792,6.81212,6.84951,184513.12537831,0
+EAD.US,D,20220509,000000,6.80279,6.80279,6.61589,6.66263,209451.90134032,0
+EAD.US,D,20220510,000000,6.72803,6.75504,6.61589,6.68132,224412.59855748,0
+EAD.US,D,20220511,000000,6.67195,6.74672,6.59721,6.63458,201641.94652697,0
+EAD.US,D,20220512,000000,6.53092,6.77595,6.42726,6.4461,375864.08128574,0
+EAD.US,D,20220513,000000,6.50264,6.54977,6.42726,6.42726,123772.76702147,0
+EAD.US,D,20220516,000000,6.48379,6.48379,6.45553,6.45553,654.70270695051,0
+EAD.US,D,20220517,000000,6.54977,6.5592,6.50264,6.5592,159457.77842299,0
+EAD.US,D,20220518,000000,6.54977,6.54977,6.48379,6.50264,147580.81343289,0
+EAD.US,D,20220519,000000,6.49322,6.5592,6.47446,6.54034,91649.890121118,0
+EAD.US,D,20220520,000000,6.59689,6.59689,6.50264,6.5592,88858.118934753,0
+EAD.US,D,20220523,000000,6.5592,6.63448,6.53092,6.57803,112811.53693588,0
+EAD.US,D,20220524,000000,6.58746,6.58746,6.52149,6.56862,144620.32631393,0
+EAD.US,D,20220525,000000,6.58746,6.61574,6.54505,6.58746,183804.86693349,0
+EAD.US,D,20220526,000000,6.60633,6.76653,6.60633,6.73355,181019.4623861,0
+EAD.US,D,20220527,000000,6.77595,6.9126,6.77595,6.89845,128423.59678575,0
+EAD.US,D,20220531,000000,6.89845,6.90788,6.84191,6.88903,133304.68665928,0
+EAD.US,D,20220601,000000,6.92674,6.93615,6.84191,6.89845,144492.99353463,0
+EAD.US,D,20220602,000000,6.92674,6.99269,6.87962,6.91732,121607.04866671,0
+EAD.US,D,20220603,000000,6.91732,6.93615,6.87962,6.92674,49069.808719967,0
+EAD.US,D,20220606,000000,6.96444,6.99269,6.88903,6.89845,107710.79801805,0
+EAD.US,D,20220607,000000,6.90788,6.94558,6.89659,6.94558,76564.139092405,0
+EAD.US,D,20220608,000000,6.94558,6.95501,6.88903,6.90788,71286.195390021,0
+EAD.US,D,20220609,000000,6.90788,6.91732,6.79479,6.82306,110467.55269009,0
+EAD.US,D,20220610,000000,6.76605,6.79457,6.65203,6.70904,155309.79305823,0
+EAD.US,D,20220613,000000,6.557,6.59499,6.37643,6.41445,207459.25822559,0
+EAD.US,D,20220614,000000,6.48097,6.49048,6.36693,6.41445,209227.1437207,0
+EAD.US,D,20220615,000000,6.42395,6.51897,6.37643,6.46195,223247.1070846,0
+EAD.US,D,20220616,000000,6.43344,6.43344,6.12936,6.17688,229471.5372653,0
+EAD.US,D,20220617,000000,6.17688,6.26231,6.17688,6.18637,124449.66804061,0
+EAD.US,D,20220621,000000,6.28141,6.2909,6.14836,6.15786,229932.45026937,0
+EAD.US,D,20220622,000000,6.14836,6.20538,6.13896,6.16737,90262.129966116,0
+EAD.US,D,20220623,000000,6.16737,6.18401,6.06397,6.16737,233289.32808451,0
+EAD.US,D,20220624,000000,6.22438,6.28615,6.20062,6.24339,122342.93782559,0
+EAD.US,D,20220627,000000,6.25289,6.25289,6.18637,6.21489,215270.5761007,0
+EAD.US,D,20220628,000000,6.25289,6.2624,6.18637,6.19588,87385.106785383,0
+EAD.US,D,20220629,000000,6.20538,6.21489,6.14836,6.17688,145568.53351761,0
+EAD.US,D,20220630,000000,6.16737,6.16737,6.08185,6.16737,238078.40361321,0
+EAD.US,D,20220701,000000,6.23389,6.25289,6.18257,6.25289,209627.02258268,0
+EAD.US,D,20220705,000000,6.25289,6.25289,6.11985,6.14836,215020.12565558,0
+EAD.US,D,20220706,000000,6.18637,6.19588,6.12936,6.13886,195095.63520056,0
+EAD.US,D,20220707,000000,6.19588,6.24339,6.15786,6.24339,199632.15565855,0
+EAD.US,D,20220708,000000,6.23389,6.35741,6.16737,6.35741,287691.79494534,0
+EAD.US,D,20220711,000000,6.27976,6.32771,6.16472,6.20306,565501.86954133,0
+EAD.US,D,20220712,000000,6.20306,6.28935,6.20306,6.21266,350937.60736744,0
+EAD.US,D,20220713,000000,6.19348,6.27017,6.1839,6.21266,284457.85714296,0
+EAD.US,D,20220714,000000,6.17431,6.24142,6.14554,6.24142,298009.97592273,0
+EAD.US,D,20220715,000000,6.24142,6.27976,6.16472,6.26059,2137819.8794279,0
+EAD.US,D,20220718,000000,6.27976,6.34688,6.24142,6.24142,349163.40941127,0
+EAD.US,D,20220719,000000,6.27976,6.41879,6.24133,6.37565,210003.08189036,0
+EAD.US,D,20220720,000000,6.39482,6.49808,6.39482,6.48111,170052.85842366,0
+EAD.US,D,20220721,000000,6.49069,6.5578,6.48111,6.53864,153817.01751501,0
+EAD.US,D,20220722,000000,6.5578,6.60574,6.52424,6.53864,112567.17579234,0
+EAD.US,D,20220725,000000,6.58657,6.61533,6.53864,6.53864,127562.85128659,0
+EAD.US,D,20220726,000000,6.54821,6.58177,6.52905,6.54821,67367.370718714,0
+EAD.US,D,20220727,000000,6.58657,6.64293,6.55511,6.6345,132550.63178417,0
+EAD.US,D,20220728,000000,6.64408,6.75914,6.64246,6.74955,174264.62288397,0
+EAD.US,D,20220729,000000,6.76873,6.81665,6.75108,6.81665,91099.484826022,0
+EAD.US,D,20220801,000000,6.85502,6.97006,6.75914,6.97006,267655.64969099,0
+EAD.US,D,20220802,000000,6.97965,6.98923,6.91254,6.92213,230427.74054853,0
+EAD.US,D,20220803,000000,6.95088,6.99882,6.91254,6.93172,219403.93208371,0
+EAD.US,D,20220804,000000,6.96047,7.0276,6.9413,6.96047,138299.82586668,0
+EAD.US,D,20220805,000000,6.9413,7.01321,6.93172,6.97965,151695.48980024,0
+EAD.US,D,20220808,000000,6.97965,7.0276,6.92213,6.97965,181878.75873345,0
+EAD.US,D,20220809,000000,6.95088,6.99882,6.9413,6.97006,114215.16683921,0
+EAD.US,D,20220810,000000,7.0276,7.07543,7.00841,7.04676,229351.33120653,0
+EAD.US,D,20220811,000000,7.08348,7.12214,7.04966,7.08348,133369.36645216,0
+EAD.US,D,20220812,000000,7.12214,7.12214,7.0255,7.1028,87082.691912225,0
+EAD.US,D,20220815,000000,7.1028,7.14146,7.06415,7.09314,140961.70562273,0
+EAD.US,D,20220816,000000,7.11247,7.11247,7.03516,7.05449,68863.975347276,0
+EAD.US,D,20220817,000000,7.00618,7.06415,6.83224,6.89021,156919.38074189,0
+EAD.US,D,20220818,000000,6.90953,6.98202,6.88055,6.88055,170530.12588439,0
+EAD.US,D,20220819,000000,6.88055,6.89988,6.75492,6.77424,150320.45108526,0
+EAD.US,D,20220822,000000,6.73559,6.75492,6.66794,6.71627,187043.48945042,0
+EAD.US,D,20220823,000000,6.7066,6.74526,6.7066,6.73559,71658.974406797,0
+EAD.US,D,20220824,000000,6.73559,6.79357,6.71627,6.76458,88738.37443545,0
+EAD.US,D,20220825,000000,6.80323,6.8129,6.76884,6.79357,48959.567013369,0
+EAD.US,D,20220826,000000,6.82257,6.82257,6.72592,6.72592,88987.761615511,0
+EAD.US,D,20220829,000000,6.66794,6.71627,6.65827,6.67761,88178.546782285,0
+EAD.US,D,20220830,000000,6.67761,6.7066,6.58097,6.59063,97550.744665321,0
+EAD.US,D,20220831,000000,6.6003,6.66205,6.57131,6.6003,51488.622067597,0
+EAD.US,D,20220901,000000,6.59063,6.61962,6.50365,6.55198,170351.10521157,0
+EAD.US,D,20220902,000000,6.60996,6.63895,6.55198,6.6003,156160.87118594,0
+EAD.US,D,20220906,000000,6.61962,6.64862,6.51332,6.57131,154990.51060234,0
+EAD.US,D,20220907,000000,6.56165,6.62929,6.54425,6.62929,92345.692732929,0
+EAD.US,D,20220908,000000,6.59063,6.66785,6.59063,6.63895,86421.453704511,0
+EAD.US,D,20220909,000000,6.64862,6.73559,6.64862,6.66794,98051.588628596,0
+EAD.US,D,20220912,000000,6.69426,6.74122,6.65528,6.65528,110731.69576687,0
+EAD.US,D,20220913,000000,6.60655,6.62604,6.50911,6.53835,102493.96120103,0
+EAD.US,D,20220914,000000,6.5286,6.60655,6.5286,6.56758,91102.550502019,0
+EAD.US,D,20220915,000000,6.54809,6.58707,6.48476,6.51886,73315.529760108,0
+EAD.US,D,20220916,000000,6.47014,6.47989,6.3727,6.42142,171701.39933698,0
+EAD.US,D,20220919,000000,6.36296,6.43116,6.32398,6.41167,118192.55664813,0
+EAD.US,D,20220920,000000,6.40193,6.40193,6.33372,6.35321,79624.934532856,0
+EAD.US,D,20220921,000000,6.3727,6.40193,6.32398,6.32398,83780.233804954,0
+EAD.US,D,20220922,000000,6.33372,6.34347,6.285,6.30449,100467.11109918,0
+EAD.US,D,20220923,000000,6.27525,6.27525,6.12909,6.14858,221343.31990748,0
+EAD.US,D,20220926,000000,6.13884,6.18755,6.00242,6.02191,230955.20752971,0
+EAD.US,D,20220927,000000,6.06088,6.09986,5.99267,5.99267,122535.66025878,0
+EAD.US,D,20220928,000000,6.02191,6.17781,6.02191,6.16806,81850.877758636,0
+EAD.US,D,20220929,000000,6.1096,6.12149,6.02191,6.0414,145600.70129123,0
+EAD.US,D,20220930,000000,6.02191,6.12909,6.01216,6.0414,273501.6133639,0
+EAD.US,D,20221003,000000,6.13884,6.17771,6.05114,6.14858,123692.24763335,0
+EAD.US,D,20221004,000000,6.20704,6.31423,6.15833,6.30449,210052.48202365,0
+EAD.US,D,20221005,000000,6.22653,6.30449,6.22653,6.27525,165864.07104365,0
+EAD.US,D,20221006,000000,6.26552,6.30936,6.18755,6.21679,135590.62742112,0
+EAD.US,D,20221007,000000,6.18755,6.21513,6.09011,6.09986,223460.48029234,0
+EAD.US,D,20221010,000000,6.11935,6.16203,5.99277,6.01216,114903.41509044,0
+EAD.US,D,20221011,000000,6.05114,6.09499,6.03165,6.03165,161498.38986225,0
+EAD.US,D,20221012,000000,6.03165,6.04451,5.97318,6.00242,158669.00974538,0
+EAD.US,D,20221013,000000,5.91982,5.99848,5.89031,5.94932,130976.71424934,0
+EAD.US,D,20221014,000000,5.95915,5.99268,5.85589,5.86081,149402.35370899,0
+EAD.US,D,20221017,000000,5.96898,6.02798,5.93958,5.99848,167094.79122314,0
+EAD.US,D,20221018,000000,6.09681,6.13615,6.03782,6.05749,199157.37671478,0
+EAD.US,D,20221019,000000,6.03782,6.07716,5.96898,5.98865,88247.616682402,0
+EAD.US,D,20221020,000000,6.00832,6.06673,5.95915,5.98865,96007.760990397,0
+EAD.US,D,20221021,000000,5.98865,6.05749,5.97881,6.03782,89969.268407397,0
+EAD.US,D,20221024,000000,6.04765,6.11648,6.04765,6.06732,130315.71388239,0
+EAD.US,D,20221025,000000,6.07716,6.18532,6.06732,6.18532,115525.57644097,0
+EAD.US,D,20221026,000000,6.18532,6.29349,6.17549,6.24432,262880.86285969,0
+EAD.US,D,20221027,000000,6.28366,6.30903,6.22466,6.22466,142285.92206604,0
+EAD.US,D,20221028,000000,6.26399,6.33283,6.24472,6.30333,132611.92746481,0
+EAD.US,D,20221031,000000,6.29349,6.34266,6.26399,6.28366,134428.15308846,0
+EAD.US,D,20221101,000000,6.38199,6.46066,6.3697,6.45083,342681.91177611,0
+EAD.US,D,20221102,000000,6.4705,6.4705,6.30824,6.33283,176525.74107405,0
+EAD.US,D,20221103,000000,6.31316,6.32299,6.25533,6.28366,62270.302261264,0
+EAD.US,D,20221104,000000,6.32299,6.34266,6.26399,6.31316,97118.241606873,0
+EAD.US,D,20221107,000000,6.34266,6.40166,6.33283,6.40166,171485.86750697,0
+EAD.US,D,20221108,000000,6.40166,6.43116,6.36232,6.40166,116356.40305604,0
+EAD.US,D,20221109,000000,6.41149,6.41149,6.29497,6.31316,111545.33730829,0
+EAD.US,D,20221110,000000,6.44706,6.49665,6.40471,6.49665,186739.95893566,0
+EAD.US,D,20221111,000000,6.51649,6.54624,6.47057,6.50657,96322.527369194,0
+EAD.US,D,20221114,000000,6.50657,6.50657,6.38755,6.40738,138952.74178389,0
+EAD.US,D,20221115,000000,6.47681,6.49665,6.40738,6.48673,112812.83758765,0
+EAD.US,D,20221116,000000,6.4669,6.59584,6.4669,6.59584,348836.19980641,0
+EAD.US,D,20221117,000000,6.50657,6.63551,6.49675,6.576,204384.67152634,0
+EAD.US,D,20221118,000000,6.63551,6.66527,6.576,6.66527,285117.22170625,0
+EAD.US,D,20221121,000000,6.66527,6.66527,6.576,6.63551,134906.78831687,0
+EAD.US,D,20221122,000000,6.65535,6.75453,6.64543,6.75453,106360.28284333,0
+EAD.US,D,20221123,000000,6.74462,6.82396,6.74462,6.74462,84602.066603144,0
+EAD.US,D,20221125,000000,6.76445,6.81405,6.75453,6.81405,47081.468976602,0
+EAD.US,D,20221128,000000,6.80413,6.81405,6.71486,6.71486,118229.95893784,0
+EAD.US,D,20221129,000000,6.70494,6.82396,6.70494,6.79421,117596.80200355,0
+EAD.US,D,20221130,000000,6.80413,7.03225,6.79421,7.03225,154194.88594399,0
+EAD.US,D,20221201,000000,7.09176,7.15128,7.02233,7.10168,343661.04925913,0
+EAD.US,D,20221202,000000,7.05209,7.07193,6.89339,6.89339,234595.73448158,0
+EAD.US,D,20221205,000000,6.89339,6.91323,6.80413,6.8438,204878.69524895,0
+EAD.US,D,20221206,000000,6.81405,6.81434,6.74462,6.74462,158295.28284167,0
+EAD.US,D,20221207,000000,6.72478,6.79758,6.71486,6.76445,235528.33028447,0
+EAD.US,D,20221208,000000,6.77437,6.79421,6.64543,6.64543,309700.44707043,0
+EAD.US,D,20221209,000000,6.63551,6.67509,6.56112,6.576,289218.6268156,0
+EAD.US,D,20221212,000000,6.55,6.64,6.55,6.63,210935,0
+EAD.US,D,20221213,000000,6.68,6.73,6.6102,6.63,199292,0
+EAD.US,D,20221214,000000,6.64,6.72,6.56,6.63,226798,0
+EAD.US,D,20221215,000000,6.62,6.62,6.56,6.59,293739,0
+EAD.US,D,20221216,000000,6.56,6.56,6.48,6.53,193127,0
+EAD.US,D,20221219,000000,6.5,6.52,6.45,6.49,148509,0
+EAD.US,D,20221220,000000,6.49,6.5,6.44,6.5,215107,0
+EAD.US,D,20221221,000000,6.5,6.53,6.455,6.51,177109,0
+EAD.US,D,20221222,000000,6.47,6.47,6.383,6.44,204236,0
+EAD.US,D,20221223,000000,6.45,6.51,6.41,6.5,120882,0
+EAD.US,D,20221227,000000,6.49,6.529,6.3637,6.38,271321,0
+EAD.US,D,20221228,000000,6.42,6.42,6.33,6.37,272059,0
+EAD.US,D,20221229,000000,6.41,6.43,6.3853,6.42,182684,0
+EAD.US,D,20221230,000000,6.44,6.46,6.15,6.39,924236,0
+EAD.US,D,20230103,000000,6.49,6.58,6.4374,6.49,140036,0
+EAD.US,D,20230104,000000,6.52,6.61,6.48,6.52,194611,0
+EAD.US,D,20230105,000000,6.55,6.55,6.44,6.47,217097,0
+EAD.US,D,20230106,000000,6.51,6.62,6.4933,6.62,93152,0
+EAD.US,D,20230109,000000,6.65,6.7,6.63,6.68,123311,0
+EAD.US,D,20230110,000000,6.68,6.7,6.62,6.68,203809,0
+EAD.US,D,20230111,000000,6.72,6.75,6.65,6.72,240609,0
+EAD.US,D,20230112,000000,6.66,6.73,6.63,6.73,177105,0
+EAD.US,D,20230113,000000,6.65,6.745,6.635,6.72,192625,0
+EAD.US,D,20230117,000000,6.72,6.76,6.68,6.75,204533,0
+EAD.US,D,20230118,000000,6.78,6.82,6.74,6.75,87462,0
+EAD.US,D,20230119,000000,6.75,6.76,6.69,6.72,131905,0
+EAD.US,D,20230120,000000,6.73,6.75,6.705,6.73,96773,0
+EAD.US,D,20230123,000000,6.73,6.78,6.725,6.76,134946,0
+EAD.US,D,20230124,000000,6.75,6.785,6.72,6.73,86674,0
+EAD.US,D,20230125,000000,6.72,6.75,6.7,6.74,94960,0
+EAD.US,D,20230126,000000,6.79,6.79,6.7501,6.79,81610,0
+EAD.US,D,20230127,000000,6.79,6.81,6.77,6.81,104743,0
+EAD.US,D,20230130,000000,6.82,6.89,6.77,6.83,372646,0
+EAD.US,D,20230131,000000,6.87,6.88,6.83,6.88,90093,0
+EAD.US,D,20230201,000000,6.92,6.93,6.85,6.92,243255,0
+EAD.US,D,20230202,000000,6.96,7.05,6.95,6.97,116612,0
+EAD.US,D,20230203,000000,6.96,7,6.92,6.96,87000,0
+EAD.US,D,20230206,000000,6.95,6.97,6.86,6.86,94506,0
+EAD.US,D,20230207,000000,6.86,6.93,6.85,6.93,88026,0
+EAD.US,D,20230208,000000,6.94,6.94,6.85,6.88,71024,0
+EAD.US,D,20230209,000000,6.92,6.96,6.835,6.86,119704,0
+EAD.US,D,20230210,000000,6.77,6.8095,6.72,6.72,121195,0
+EAD.US,D,20230213,000000,6.72,6.73,6.68,6.72,174086,0
+EAD.US,D,20230214,000000,6.7,6.7214,6.64,6.66,250729,0
+EAD.US,D,20230215,000000,6.62,6.66,6.6,6.66,208501,0
+EAD.US,D,20230216,000000,6.62,6.63,6.55,6.57,130044,0
+EAD.US,D,20230217,000000,6.57,6.6,6.54,6.58,104624,0
+EAD.US,D,20230221,000000,6.57,6.57,6.45,6.46,128460,0
+EAD.US,D,20230222,000000,6.48,6.52,6.469,6.52,73531,0
+EAD.US,D,20230223,000000,6.55,6.585,6.52,6.56,74483,0
+EAD.US,D,20230224,000000,6.55,6.59,6.54,6.56,134589,0
+EAD.US,D,20230227,000000,6.61,6.67,6.59,6.67,116061,0
+EAD.US,D,20230228,000000,6.65,6.7,6.65,6.69,79771,0
+EAD.US,D,20230301,000000,6.7,6.75,6.62,6.67,195033,0
+EAD.US,D,20230302,000000,6.64,6.73,6.56,6.64,212630,0
+EAD.US,D,20230303,000000,6.69,6.7,6.61,6.68,188482,0
+EAD.US,D,20230306,000000,6.72,6.72,6.67,6.7,143804,0
+EAD.US,D,20230307,000000,6.73,6.74,6.63,6.7,121994,0
+EAD.US,D,20230308,000000,6.71,6.735,6.65,6.65,61712,0
+EAD.US,D,20230309,000000,6.65,6.695,6.51,6.51,128564,0
+EAD.US,D,20230310,000000,6.46,6.56,6.41,6.46,127935,0
+EAD.US,D,20230313,000000,6.38,6.42,6.22,6.22,236245,0
+EAD.US,D,20230314,000000,6.3,6.335,6.26,6.3,270170,0
+EAD.US,D,20230315,000000,6.25,6.28,6.16,6.21,263528,0
+EAD.US,D,20230316,000000,6.15,6.2006,6.14,6.19,285550,0
+EAD.US,D,20230317,000000,6.18,6.2,6.1,6.13,127749,0
+EAD.US,D,20230320,000000,6.11,6.1693,6.09,6.13,124988,0
+EAD.US,D,20230321,000000,6.13,6.2177,6.13,6.18,167055,0
+EAD.US,D,20230322,000000,6.2,6.26,6.17,6.18,160109,0
+EAD.US,D,20230323,000000,6.18,6.22,6.11,6.13,205294,0
+EAD.US,D,20230324,000000,6.15,6.15,6.0938,6.1,89677,0
+EAD.US,D,20230327,000000,6.13,6.155,6.11,6.15,129228,0
+EAD.US,D,20230328,000000,6.11,6.16,6.11,6.11,133618,0
+EAD.US,D,20230329,000000,6.15,6.2411,6.15,6.22,102149,0
+EAD.US,D,20230330,000000,6.24,6.2899,6.24,6.25,151546,0
+EAD.US,D,20230331,000000,6.26,6.38,6.26,6.33,167199,0
+EAD.US,D,20230403,000000,6.37,6.42,6.3476,6.39,187496,0
+EAD.US,D,20230404,000000,6.42,6.45,6.33,6.35,135177,0
+EAD.US,D,20230405,000000,6.39,6.39,6.3,6.32,84429,0
+EAD.US,D,20230406,000000,6.35,6.35,6.3039,6.33,63489,0
+EAD.US,D,20230410,000000,6.35,6.41,6.32,6.41,247921,0
+EAD.US,D,20230411,000000,6.41,6.48,6.38,6.44,203342,0
+EAD.US,D,20230412,000000,6.48,6.49,6.43,6.46,96078,0
+EAD.US,D,20230413,000000,6.43,6.47,6.41,6.44,104677,0
+EAD.US,D,20230414,000000,6.42,6.48,6.38,6.42,143635,0
+EAD.US,D,20230417,000000,6.42,6.48,6.3901,6.48,177130,0
+EAD.US,D,20230418,000000,6.47,6.47,6.41,6.44,130148,0
+EAD.US,D,20230419,000000,6.43,6.44,6.4,6.42,119941,0
+EAD.US,D,20230420,000000,6.42,6.43,6.355,6.375,100260,0
+EAD.US,D,20230421,000000,6.36,6.42,6.36,6.37,181878,0
+EAD.US,D,20230424,000000,6.36,6.42,6.36,6.42,204284,0
+EAD.US,D,20230425,000000,6.38,6.39,6.35,6.36,103958,0
+EAD.US,D,20230426,000000,6.36,6.38,6.33,6.37,113007,0
+EAD.US,D,20230427,000000,6.35,6.42,6.35,6.37,150703,0
+EAD.US,D,20230428,000000,6.37,6.44,6.29,6.38,208062,0
+EAD.US,D,20230501,000000,6.42,6.43,6.37,6.39,205015,0
+EAD.US,D,20230502,000000,6.38,6.39,6.308,6.345,233313,0
+EAD.US,D,20230503,000000,6.32,6.365,6.32,6.32,156142,0
+EAD.US,D,20230504,000000,6.3,6.34,6.2599,6.31,187377,0
+EAD.US,D,20230505,000000,6.34,6.39,6.32,6.39,137292,0
+EAD.US,D,20230508,000000,6.39,6.44,6.35,6.41,149391,0
+EAD.US,D,20230509,000000,6.42,6.43,6.36,6.42,114910,0
+EAD.US,D,20230510,000000,6.44,6.454,6.36,6.4,83470,0
+EAD.US,D,20230511,000000,6.36,6.3799,6.33,6.37,62848,0
+EAD.US,D,20230512,000000,6.38,6.38,6.2708,6.3,70322,0
+EAD.US,D,20230515,000000,6.31,6.31,6.27,6.29,90081,0
+EAD.US,D,20230516,000000,6.3,6.3,6.23,6.25,76384,0
+EAD.US,D,20230517,000000,6.26,6.26,6.22,6.26,69950,0
+EAD.US,D,20230518,000000,6.28,6.28,6.19,6.22,166489,0
+EAD.US,D,20230519,000000,6.24,6.24,6.19,6.2,174232,0
+EAD.US,D,20230522,000000,6.22,6.29,6.19,6.29,195630,0
+EAD.US,D,20230523,000000,6.22,6.245,6.19,6.19,88763,0
+EAD.US,D,20230524,000000,6.21,6.21,6.14,6.18,145507,0
+EAD.US,D,20230525,000000,6.18,6.18,6.12,6.12,88657,0
+EAD.US,D,20230526,000000,6.14,6.16,6.11,6.13,203059,0
+EAD.US,D,20230530,000000,6.13,6.18,6.125,6.17,204636,0
+EAD.US,D,20230531,000000,6.17,6.17,6.12,6.17,161628,0
+EAD.US,D,20230601,000000,6.2,6.25,6.17,6.24,230427,0
+EAD.US,D,20230602,000000,6.24,6.31,6.24,6.26,155082,0
+EAD.US,D,20230605,000000,6.25,6.26,6.22,6.25,214868,0
+EAD.US,D,20230606,000000,6.23,6.29,6.23,6.29,195390,0
+EAD.US,D,20230607,000000,6.3,6.3,6.265,6.29,96495,0
+EAD.US,D,20230608,000000,6.29,6.32,6.29,6.32,248220,0
+EAD.US,D,20230609,000000,6.3,6.32,6.26,6.26,306320,0
+EAD.US,D,20230612,000000,6.21,6.235,6.19,6.22,393328,0
+EAD.US,D,20230613,000000,6.21,6.28,6.21,6.25,457575,0
+EAD.US,D,20230614,000000,6.27,6.3115,6.245,6.28,392779,0
+EAD.US,D,20230615,000000,6.26,6.34,6.26,6.34,351174,0
+EAD.US,D,20230616,000000,6.34,6.34,6.295,6.3,137651,0
+EAD.US,D,20230620,000000,6.32,6.36,6.29,6.36,380519,0
+EAD.US,D,20230621,000000,6.35,6.35,6.31,6.33,74880,0
+EAD.US,D,20230622,000000,6.33,6.34,6.29,6.29,52317,0
+EAD.US,D,20230623,000000,6.29,6.32,6.27,6.3,147115,0
+EAD.US,D,20230626,000000,6.3,6.33,6.28,6.3,67453,0
+EAD.US,D,20230627,000000,6.3,6.35,6.3,6.33,149886,0
+EAD.US,D,20230628,000000,6.36,6.41,6.3325,6.41,178264,0
+EAD.US,D,20230629,000000,6.41,6.43,6.36,6.38,211352,0
+EAD.US,D,20230630,000000,6.42,6.45,6.39,6.45,299018,0
+EAD.US,D,20230703,000000,6.48,6.48,6.4,6.44,141658,0
+EAD.US,D,20230705,000000,6.42,6.47,6.41,6.47,111595,0
+EAD.US,D,20230706,000000,6.42,6.42,6.33,6.39,130230,0
+EAD.US,D,20230707,000000,6.36,6.405,6.33,6.38,139504,0
+EAD.US,D,20230710,000000,6.37,6.42,6.36,6.4,146736,0
+EAD.US,D,20230711,000000,6.43,6.46,6.41,6.46,76621,0
+EAD.US,D,20230712,000000,6.46,6.53,6.46,6.53,86442,0
+EAD.US,D,20230713,000000,6.46,6.55,6.4262,6.49,132478,0
+EAD.US,D,20230714,000000,6.51,6.51,6.39,6.42,135040,0
+EAD.US,D,20230717,000000,6.44,6.44,6.4,6.43,122381,0
+EAD.US,D,20230718,000000,6.44,6.4715,6.425,6.46,192152,0
+EAD.US,D,20230719,000000,6.47,6.475,6.41,6.41,287159,0
+EAD.US,D,20230720,000000,6.39,6.41,6.35,6.37,308423,0
+EAD.US,D,20230721,000000,6.38,6.39,6.345,6.37,205525,0
+EAD.US,D,20230724,000000,6.37,6.41,6.37,6.4,189940,0
+EAD.US,D,20230725,000000,6.39,6.4,6.36,6.37,145262,0
+EAD.US,D,20230726,000000,6.36,6.45,6.36,6.42,172091,0
+EAD.US,D,20230727,000000,6.43,6.445,6.36,6.36,190441,0
+EAD.US,D,20230728,000000,6.39,6.45,6.385,6.43,175995,0
+EAD.US,D,20230731,000000,6.43,6.46,6.42,6.44,155276,0
+EAD.US,D,20230801,000000,6.4,6.44,6.4,6.4,131172,0
+EAD.US,D,20230802,000000,6.38,6.42,6.3719,6.38,196483,0
+EAD.US,D,20230803,000000,6.38,6.4,6.33,6.33,243962,0
+EAD.US,D,20230804,000000,6.38,6.41,6.37,6.37,117891,0
+EAD.US,D,20230807,000000,6.37,6.43,6.37,6.41,70540,0
+EAD.US,D,20230808,000000,6.42,6.44,6.4086,6.41,98515,0
+EAD.US,D,20230809,000000,6.43,6.46,6.4059,6.44,59233,0
+EAD.US,D,20230810,000000,6.46,6.51,6.45,6.45,231722,0
+EAD.US,D,20230811,000000,6.38,6.43,6.38,6.43,97647,0
+EAD.US,D,20230814,000000,6.39,6.43,6.38,6.4,110695,0
+EAD.US,D,20230815,000000,6.4,6.42,6.38,6.38,42804,0
+EAD.US,D,20230816,000000,6.38,6.395,6.37,6.37,54297,0
+EAD.US,D,20230817,000000,6.37,6.3777,6.27,6.29,378180,0
+EAD.US,D,20230818,000000,6.28,6.3101,6.24,6.28,165257,0
+EAD.US,D,20230821,000000,6.26,6.29,6.23,6.26,213985,0
+EAD.US,D,20230822,000000,6.28,6.29,6.255,6.28,183125,0
+EAD.US,D,20230823,000000,6.3,6.33,6.29,6.32,319903,0
+EAD.US,D,20230824,000000,6.32,6.325,6.25,6.26,310504,0
+EAD.US,D,20230825,000000,6.28,6.29,6.25,6.27,183621,0
+EAD.US,D,20230828,000000,6.27,6.295,6.26,6.27,321923,0
+EAD.US,D,20230829,000000,6.29,6.31,6.26,6.31,453706,0
+EAD.US,D,20230830,000000,6.33,6.35,6.3,6.3,222532,0
+EAD.US,D,20230831,000000,6.32,6.35,6.31,6.33,313209,0
+EAD.US,D,20230901,000000,6.37,6.385,6.32,6.33,369049,0
+EAD.US,D,20230905,000000,6.33,6.3415,6.29,6.33,274534,0
+EAD.US,D,20230906,000000,6.32,6.33,6.275,6.28,297136,0
+EAD.US,D,20230907,000000,6.28,6.31,6.2709,6.3,72088,0
+EAD.US,D,20230908,000000,6.31,6.34,6.2916,6.3,221755,0
+EAD.US,D,20230911,000000,6.27,6.3,6.24,6.25,94228,0
+EAD.US,D,20230912,000000,6.23,6.26,6.22,6.25,105916,0
+EAD.US,D,20230913,000000,6.25,6.27,6.22,6.24,203710,0
+EAD.US,D,20230914,000000,6.25,6.26,6.22,6.23,180939,0
+EAD.US,D,20230915,000000,6.22,6.23,6.19,6.2,68448,0
+EAD.US,D,20230918,000000,6.19,6.23,6.1,6.21,327093,0
+EAD.US,D,20230919,000000,6.19,6.2,6.155,6.19,213030,0
+EAD.US,D,20230920,000000,6.18,6.21,6.16,6.16,354114,0
+EAD.US,D,20230921,000000,6.15,6.17,6.11,6.11,204881,0
+EAD.US,D,20230922,000000,6.15,6.2,6.1225,6.16,353247,0
+EAD.US,D,20230925,000000,6.14,6.145,6.09,6.12,196873,0
+EAD.US,D,20230926,000000,6.12,6.14,6.11,6.11,319427,0
+EAD.US,D,20230927,000000,6.14,6.14,6.06,6.1,215538,0
+EAD.US,D,20230928,000000,6.1,6.13,6.1,6.11,299514,0
+EAD.US,D,20230929,000000,6.15,6.17,6.1,6.1,247263,0
+EAD.US,D,20231002,000000,6.13,6.14,6.03,6.05,290519,0
+EAD.US,D,20231003,000000,6.01,6.07,5.99,5.99,161469,0
+EAD.US,D,20231004,000000,6,6.02,5.98,6.01,207760,0
+EAD.US,D,20231005,000000,6.03,6.06,5.96,5.97,342629,0
+EAD.US,D,20231006,000000,5.94,6.01,5.9152,5.97,235415,0
+EAD.US,D,20231009,000000,5.99,6.01,5.985,5.99,134446,0
+EAD.US,D,20231010,000000,5.98,6.05,5.98,5.99,602663,0
+EAD.US,D,20231011,000000,6,6.05,5.99,6,489645,0
+EAD.US,D,20231012,000000,5.96,5.97,5.91,5.93,230154,0
+EAD.US,D,20231013,000000,5.94,5.97,5.9,5.9,503598,0
+EAD.US,D,20231016,000000,5.9,5.95,5.88,5.88,387479,0
+EAD.US,D,20231017,000000,5.87,5.92,5.87,5.89,341611,0
+EAD.US,D,20231018,000000,5.9,5.91,5.88,5.89,160425,0
+EAD.US,D,20231019,000000,5.9,5.9007,5.86,5.87,142481,0
+EAD.US,D,20231020,000000,5.85,5.87,5.83,5.83,185419,0
+EAD.US,D,20231023,000000,5.81,5.82,5.77,5.79,265088,0
+EAD.US,D,20231024,000000,5.81,5.84,5.8,5.82,252743,0
+EAD.US,D,20231025,000000,5.79,5.81,5.74,5.74,210713,0
+EAD.US,D,20231026,000000,5.73,5.76,5.72,5.73,178618,0
+EAD.US,D,20231027,000000,5.75,5.76,5.69,5.71,359944,0
+EAD.US,D,20231030,000000,5.75,5.77,5.74,5.77,119213,0
+EAD.US,D,20231031,000000,5.78,5.82,5.7601,5.8,167648,0
+EAD.US,D,20231101,000000,5.84,5.88,5.8215,5.87,353001,0
+EAD.US,D,20231102,000000,5.92,6.03,5.92,6.03,327830,0
+EAD.US,D,20231103,000000,6.04,6.15,6.04,6.12,398262,0
+EAD.US,D,20231106,000000,6.13,6.1512,6.06,6.08,174007,0
+EAD.US,D,20231107,000000,6.09,6.12,6.0571,6.09,205211,0
+EAD.US,D,20231108,000000,6.11,6.13,6.09,6.13,177587,0
+EAD.US,D,20231109,000000,6.14,6.14,6.05,6.06,187217,0
+EAD.US,D,20231110,000000,6.07,6.07,6.04,6.04,619289,0
+EAD.US,D,20231113,000000,6,6.02,5.93,5.98,495318,0
+EAD.US,D,20231114,000000,6.03,6.13,6,6.11,380237,0
+EAD.US,D,20231115,000000,6.12,6.16,6.1,6.13,248199,0
+EAD.US,D,20231116,000000,6.15,6.17,6.14,6.17,179138,0
+EAD.US,D,20231117,000000,6.17,6.19,6.15,6.17,201606,0
+EAD.US,D,20231120,000000,6.19,6.22,6.1817,6.22,91871,0
+EAD.US,D,20231121,000000,6.19,6.23,6.19,6.21,149535,0
+EAD.US,D,20231122,000000,6.23,6.3,6.23,6.29,462486,0
+EAD.US,D,20231124,000000,6.29,6.3,6.26,6.27,93455,0
+EAD.US,D,20231127,000000,6.27,6.28,6.255,6.26,98109,0
+EAD.US,D,20231128,000000,6.27,6.275,6.22,6.25,236148,0
+EAD.US,D,20231129,000000,6.29,6.32,6.29,6.29,155497,0
+EAD.US,D,20231130,000000,6.31,6.33,6.3064,6.33,128354,0
+EAD.US,D,20231201,000000,6.35,6.43,6.3138,6.41,153960,0
+EAD.US,D,20231204,000000,6.42,6.44,6.4,6.4,307172,0
+EAD.US,D,20231205,000000,6.42,6.42,6.37,6.39,193215,0
+EAD.US,D,20231206,000000,6.42,6.43,6.38,6.39,208338,0
+EAD.US,D,20231207,000000,6.41,6.42,6.4,6.41,163149,0
+EAD.US,D,20231208,000000,6.38,6.41,6.33,6.35,267355,0
+EAD.US,D,20231211,000000,6.29,6.345,6.27,6.31,249130,0
+EAD.US,D,20231212,000000,6.3,6.33,6.3,6.3,143695,0
+EAD.US,D,20231213,000000,6.3,6.43,6.29,6.41,355418,0
+EAD.US,D,20231214,000000,6.46,6.5,6.46,6.5,241073,0
+EAD.US,D,20231215,000000,6.5,6.53,6.44,6.51,215923,0
+EAD.US,D,20231218,000000,6.52,6.5301,6.465,6.49,286242,0
+EAD.US,D,20231219,000000,6.5,6.54,6.49,6.49,197805,0
+EAD.US,D,20231220,000000,6.49,6.51,6.435,6.45,174793,0
+EAD.US,D,20231221,000000,6.48,6.525,6.47,6.52,253115,0
+EAD.US,D,20231222,000000,6.53,6.55,6.47,6.5,250109,0
+EAD.US,D,20231226,000000,6.52,6.54,6.51,6.52,137777,0
+EAD.US,D,20231227,000000,6.54,6.54,6.51,6.53,169016,0
+EAD.US,D,20231228,000000,6.5,6.55,6.5,6.55,257142,0
+EAD.US,D,20231229,000000,6.55,6.55,6.52,6.52,278498,0
+EAD.US,D,20240102,000000,6.53,6.57,6.52,6.57,206726,0
+EAD.US,D,20240103,000000,6.57,6.6,6.525,6.59,153555,0
+EAD.US,D,20240104,000000,6.6,6.6,6.57,6.6,129232,0
+EAD.US,D,20240105,000000,6.6,6.61,6.59,6.6,134623,0
+EAD.US,D,20240108,000000,6.6,6.64,6.595,6.64,116629,0
+EAD.US,D,20240109,000000,6.64,6.64,6.5536,6.63,326597,0
+EAD.US,D,20240110,000000,6.65,6.67,6.63,6.65,216253,0
+EAD.US,D,20240111,000000,6.64,6.67,6.635,6.67,155433,0
+EAD.US,D,20240112,000000,6.6,6.64,6.5801,6.61,84378,0
+EAD.US,D,20240116,000000,6.6,6.63,6.56,6.58,121669,0
+EAD.US,D,20240117,000000,6.56,6.58,6.525,6.54,159675,0
+EAD.US,D,20240118,000000,6.55,6.56,6.52,6.54,175262,0
+EAD.US,D,20240119,000000,6.57,6.57,6.48,6.51,142380,0
+EAD.US,D,20240122,000000,6.54,6.58,6.5187,6.58,115453,0
+EAD.US,D,20240123,000000,6.52,6.6,6.52,6.57,174164,0
+EAD.US,D,20240124,000000,6.59,6.62,6.59,6.62,130559,0
+EAD.US,D,20240125,000000,6.65,6.66,6.635,6.64,113829,0
+EAD.US,D,20240126,000000,6.63,6.66,6.63,6.65,156706,0
+EAD.US,D,20240129,000000,6.65,6.67,6.64,6.66,123840,0
+EAD.US,D,20240130,000000,6.66,6.72,6.635,6.7,225288,0
+EAD.US,D,20240131,000000,6.7,6.74,6.66,6.68,341889,0
+EAD.US,D,20240201,000000,6.72,6.75,6.7,6.75,295613,0
+EAD.US,D,20240202,000000,6.73,6.73,6.67,6.68,222590,0
+EAD.US,D,20240205,000000,6.67,6.675,6.62,6.65,161766,0
+EAD.US,D,20240206,000000,6.66,6.72,6.65,6.72,130091,0
+EAD.US,D,20240207,000000,6.72,6.75,6.705,6.73,171794,0
+EAD.US,D,20240208,000000,6.75,6.7612,6.74,6.75,165788,0
+EAD.US,D,20240209,000000,6.79,6.81,6.75,6.76,162319,0
+EAD.US,D,20240212,000000,6.72,6.75,6.68,6.72,135972,0
+EAD.US,D,20240213,000000,6.68,6.6947,6.63,6.64,123000,0
+EAD.US,D,20240214,000000,6.69,6.71,6.65,6.67,192794,0
+EAD.US,D,20240215,000000,6.69,6.7,6.63,6.66,226059,0
+EAD.US,D,20240216,000000,6.65,6.7,6.57,6.62,123237,0
+EAD.US,D,20240220,000000,6.6,6.6363,6.6,6.61,113794,0
+EAD.US,D,20240221,000000,6.62,6.67,6.61,6.64,146302,0
+EAD.US,D,20240222,000000,6.66,6.66,6.63,6.64,119238,0
+EAD.US,D,20240223,000000,6.65,6.655,6.585,6.63,174577,0
+EAD.US,D,20240226,000000,6.63,6.64,6.59,6.59,169109,0
+EAD.US,D,20240227,000000,6.63,6.63,6.59,6.6,143103,0
+EAD.US,D,20240228,000000,6.63,6.65,6.6,6.65,126982,0
+EAD.US,D,20240229,000000,6.67,6.69,6.64,6.67,107368,0
+EAD.US,D,20240301,000000,6.69,6.69,6.65,6.67,149932,0
+EAD.US,D,20240304,000000,6.65,6.68,6.63,6.63,197953,0
+EAD.US,D,20240305,000000,6.63,6.66,6.61,6.63,216409,0
+EAD.US,D,20240306,000000,6.66,6.66,6.62,6.62,175606,0
+EAD.US,D,20240307,000000,6.65,6.65,6.615,6.62,163735,0
+EAD.US,D,20240308,000000,6.64,6.66,6.61,6.63,1218528,0
+EAD.US,D,20240311,000000,6.56,6.59,6.56,6.58,155328,0
+EAD.US,D,20240312,000000,6.59,6.62,6.54,6.6,185897,0
+EAD.US,D,20240313,000000,6.62,6.65,6.6,6.63,179564,0
+EAD.US,D,20240314,000000,6.65,6.65,6.5901,6.61,109032,0
+EAD.US,D,20240315,000000,6.62,6.62,6.58,6.59,72215,0
+EAD.US,D,20240318,000000,6.61,6.62,6.59,6.6,57123,0
+EAD.US,D,20240319,000000,6.59,6.64,6.59,6.63,94461,0
+EAD.US,D,20240320,000000,6.61,6.64,6.6046,6.64,129671,0
+EAD.US,D,20240321,000000,6.63,6.7,6.63,6.64,171631,0
+EAD.US,D,20240322,000000,6.66,6.69,6.63,6.66,78207,0
+EAD.US,D,20240325,000000,6.67,6.67,6.62,6.63,124542,0
+EAD.US,D,20240326,000000,6.66,6.66,6.62,6.64,77818,0
+EAD.US,D,20240327,000000,6.66,6.69,6.635,6.68,148209,0
+EAD.US,D,20240328,000000,6.67,6.69,6.605,6.64,339890,0
+EAD.US,D,20240401,000000,6.66,6.664,6.59,6.62,266000,0
+EAD.US,D,20240402,000000,6.61,6.61,6.57,6.57,168050,0
+EAD.US,D,20240403,000000,6.55,6.57,6.54,6.55,367805,0
+EAD.US,D,20240404,000000,6.59,6.59,6.52,6.55,176923,0
+EAD.US,D,20240405,000000,6.57,6.57,6.53,6.54,271409,0
+EAD.US,D,20240408,000000,6.54,6.59,6.54,6.57,193730,0
+EAD.US,D,20240409,000000,6.57,6.59,6.54,6.55,122767,0
+EAD.US,D,20240410,000000,6.54,6.54,6.49,6.51,376930,0
+EAD.US,D,20240411,000000,6.5,6.5,6.44,6.46,271300,0
+EAD.US,D,20240412,000000,6.47,6.47,6.37,6.38,197392,0
+EAD.US,D,20240415,000000,6.4,6.4,6.29,6.32,203980,0
+EAD.US,D,20240416,000000,6.32,6.33,6.29,6.32,220933,0
+EAD.US,D,20240417,000000,6.32,6.3359,6.3,6.33,121572,0
+EAD.US,D,20240418,000000,6.33,6.341,6.31,6.34,95546,0
+EAD.US,D,20240419,000000,6.35,6.36,6.31,6.32,120220,0
+EAD.US,D,20240422,000000,6.39,6.45,6.37,6.41,167291,0
+EAD.US,D,20240423,000000,6.45,6.47,6.41,6.47,100618,0
+EAD.US,D,20240424,000000,6.47,6.47,6.41,6.45,148268,0
+EAD.US,D,20240425,000000,6.4,6.41,6.355,6.39,135333,0
+EAD.US,D,20240426,000000,6.38,6.44,6.38,6.44,80333,0
+EAD.US,D,20240429,000000,6.44,6.48,6.44,6.48,95524,0
+EAD.US,D,20240430,000000,6.44,6.46,6.43,6.45,129337,0
+EAD.US,D,20240501,000000,6.46,6.51,6.44,6.51,238941,0
+EAD.US,D,20240502,000000,6.5,6.54,6.5,6.53,176671,0
+EAD.US,D,20240503,000000,6.54,6.6,6.54,6.6,108023,0
+EAD.US,D,20240506,000000,6.59,6.65,6.59,6.65,153331,0
+EAD.US,D,20240507,000000,6.67,6.68,6.62,6.62,149897,0
+EAD.US,D,20240508,000000,6.65,6.66,6.62,6.63,141570,0
+EAD.US,D,20240509,000000,6.66,6.66,6.62,6.64,122788,0
+EAD.US,D,20240510,000000,6.59,6.5999,6.56,6.57,102702,0
+EAD.US,D,20240513,000000,6.59,6.65,6.38,6.5,356782,0
+EAD.US,D,20240514,000000,6.53,6.53,6.48,6.5,274059,0
+EAD.US,D,20240515,000000,6.53,6.58,6.5,6.58,222386,0
+EAD.US,D,20240516,000000,6.55,6.5794,6.55,6.56,134576,0
+EAD.US,D,20240517,000000,6.59,6.59,6.54,6.54,146898,0
+EAD.US,D,20240520,000000,6.53,6.56,6.53,6.55,106117,0
+EAD.US,D,20240521,000000,6.57,6.58,6.55,6.58,104839,0
+EAD.US,D,20240522,000000,6.59,6.61,6.5733,6.6,103019,0
+EAD.US,D,20240523,000000,6.63,6.67,6.56,6.57,205354,0
+EAD.US,D,20240524,000000,6.59,6.6,6.571,6.59,63304,0
+EAD.US,D,20240528,000000,6.47,6.55,6.46,6.5,455385,0
+EAD.US,D,20240529,000000,6.51,6.52,6.44,6.45,152440,0
+EAD.US,D,20240530,000000,6.47,6.4899,6.4601,6.48,105441,0
+EAD.US,D,20240531,000000,6.49,6.55,6.49,6.55,133441,0
+EAD.US,D,20240603,000000,6.55,6.59,6.525,6.56,192999,0
+EAD.US,D,20240604,000000,6.59,6.62,6.58,6.61,146144,0
+EAD.US,D,20240605,000000,6.62,6.65,6.61,6.65,157280,0
+EAD.US,D,20240606,000000,6.65,6.665,6.63,6.65,137107,0
+EAD.US,D,20240607,000000,6.63,6.67,6.6142,6.65,120027,0
+EAD.US,D,20240610,000000,6.66,6.67,6.62,6.64,114460,0
+EAD.US,D,20240611,000000,6.63,6.69,6.605,6.67,151163,0
+EAD.US,D,20240612,000000,6.71,6.745,6.69,6.69,129156,0
+EAD.US,D,20240613,000000,6.66,6.6606,6.64,6.66,81518,0
+EAD.US,D,20240614,000000,6.68,6.68,6.63,6.65,79989,0
+EAD.US,D,20240617,000000,6.65,6.6584,6.6,6.62,149964,0
+EAD.US,D,20240618,000000,6.64,6.67,6.6,6.64,118264,0
+EAD.US,D,20240620,000000,6.64,6.655,6.62,6.65,109571,0
+EAD.US,D,20240621,000000,6.64,6.69,6.6345,6.69,115473,0
+EAD.US,D,20240624,000000,6.66,6.7,6.63,6.63,121412,0
+EAD.US,D,20240625,000000,6.66,6.66,6.6,6.62,163775,0
+EAD.US,D,20240626,000000,6.6,6.635,6.6,6.61,182809,0
+EAD.US,D,20240627,000000,6.63,6.645,6.595,6.61,184646,0
+EAD.US,D,20240628,000000,6.62,6.64,6.58,6.62,269487,0
+EAD.US,D,20240701,000000,6.64,6.69,6.55,6.65,217360,0
+EAD.US,D,20240702,000000,6.66,6.72,6.66,6.72,167922,0
+EAD.US,D,20240703,000000,6.73,6.78,6.73,6.78,208257,0
+EAD.US,D,20240705,000000,6.79,6.8,6.72,6.73,113954,0
+EAD.US,D,20240708,000000,6.75,6.775,6.72,6.74,94460,0
+EAD.US,D,20240709,000000,6.77,6.83,6.74,6.83,222870,0
+EAD.US,D,20240710,000000,6.86,6.88,6.83,6.84,207338,0
+EAD.US,D,20240711,000000,6.83,6.85,6.8,6.84,155449,0
+EAD.US,D,20240712,000000,6.85,6.85,6.81,6.84,110876,0
+EAD.US,D,20240715,000000,6.83,6.845,6.77,6.78,218044,0
+EAD.US,D,20240716,000000,6.83,6.83,6.8,6.83,176225,0
+EAD.US,D,20240717,000000,6.84,6.84,6.74,6.75,203907,0
+EAD.US,D,20240718,000000,6.78,6.8,6.735,6.77,108123,0
+EAD.US,D,20240719,000000,6.77,6.8,6.74,6.75,74703,0
+EAD.US,D,20240722,000000,6.78,6.785,6.74,6.76,108317,0
+EAD.US,D,20240723,000000,6.78,6.83,6.78,6.83,192747,0
+EAD.US,D,20240724,000000,6.82,6.84,6.8,6.81,114270,0
+EAD.US,D,20240725,000000,6.83,6.855,6.775,6.84,121201,0
+EAD.US,D,20240726,000000,6.85,6.89,6.85,6.88,141737,0
+EAD.US,D,20240729,000000,6.94,6.95,6.9,6.91,203550,0
+EAD.US,D,20240730,000000,6.93,6.93,6.905,6.92,123993,0
+EAD.US,D,20240731,000000,6.96,6.98,6.94,6.97,172513,0
+EAD.US,D,20240801,000000,7,7.06,6.9648,7.03,230780,0
+EAD.US,D,20240802,000000,7.03,7.03,6.895,6.99,170876,0
+EAD.US,D,20240805,000000,6.91,6.91,6.774,6.85,159397,0
+EAD.US,D,20240806,000000,6.86,6.87,6.81,6.82,144172,0
+EAD.US,D,20240807,000000,6.83,6.94,6.83,6.89,182502,0
+EAD.US,D,20240808,000000,6.92,6.99,6.92,6.94,106555,0
+EAD.US,D,20240809,000000,6.96,7.02,6.94,6.99,106342,0
+EAD.US,D,20240812,000000,6.93,6.98,6.93,6.95,140513,0
+EAD.US,D,20240813,000000,6.93,6.96,6.905,6.91,154221,0
+EAD.US,D,20240814,000000,6.92,6.945,6.91,6.93,52565,0
+EAD.US,D,20240815,000000,6.94,6.97,6.92,6.94,126963,0
+EAD.US,D,20240816,000000,6.96,6.98,6.95,6.98,71007,0
+EAD.US,D,20240819,000000,6.97,7,6.97,7,75467,0
+EAD.US,D,20240820,000000,7,7.0102,6.945,6.98,185501,0
+EAD.US,D,20240821,000000,6.98,7.01,6.9501,7,161105,0
+EAD.US,D,20240822,000000,7,7,6.95,6.99,187000,0
+EAD.US,D,20240823,000000,7,7.035,6.985,7.01,117195,0
+EAD.US,D,20240826,000000,7.03,7.04,7.02,7.04,72157,0
+EAD.US,D,20240827,000000,7.05,7.05,7.008,7.04,105123,0
+EAD.US,D,20240828,000000,7.05,7.05,7.005,7.01,99663,0
+EAD.US,D,20240829,000000,7.03,7.03,6.97,7,151426,0
+EAD.US,D,20240830,000000,7.02,7.02,6.98,7,264078,0
+EAD.US,D,20240903,000000,6.97,7.1,6.97,6.98,167149,0
+EAD.US,D,20240904,000000,6.96,7.04,6.96,7.01,155008,0
+EAD.US,D,20240905,000000,7.01,7.045,7.01,7.02,114446,0
+EAD.US,D,20240906,000000,7.03,7.055,7,7.045,103761,0
+EAD.US,D,20240909,000000,7.04,7.07,7.02,7.06,171526,0
+EAD.US,D,20240910,000000,7.08,7.095,7.05,7.09,131823,0
+EAD.US,D,20240911,000000,7.1,7.11,7.08,7.11,138267,0
+EAD.US,D,20240912,000000,7.12,7.12,7.09,7.12,223334,0
+EAD.US,D,20240913,000000,7.08,7.105,7.06,7.09,103140,0
+EAD.US,D,20240916,000000,7.09,7.09,7.06,7.07,155733,0
+EAD.US,D,20240917,000000,7.08,7.08,7.02,7.03,191743,0
+EAD.US,D,20240918,000000,7.05,7.06,7.02,7.05,172079,0
+EAD.US,D,20240919,000000,7.08,7.08,7.03,7.04,170999,0
+EAD.US,D,20240920,000000,7.05,7.05,6.985,7.02,209629,0
+EAD.US,D,20240923,000000,7.02,7.05,7,7.05,111246,0
+EAD.US,D,20240924,000000,7.05,7.12,7.035,7.11,195810,0
+EAD.US,D,20240925,000000,7.11,7.11,7.065,7.09,146496,0
+EAD.US,D,20240926,000000,7.09,7.14,7.07,7.09,126987,0
+EAD.US,D,20240927,000000,7.09,7.12,7.07,7.11,94215,0
+EAD.US,D,20240930,000000,7.105,7.15,7.07,7.13,259738,0
+EAD.US,D,20241001,000000,7.14,7.22,7.105,7.2,277970,0
+EAD.US,D,20241002,000000,7.19,7.2,7.15,7.2,116203,0
+EAD.US,D,20241003,000000,7.17,7.195,7.12,7.12,173210,0
+EAD.US,D,20241004,000000,7.17,7.19,7.12,7.12,178853,0
+EAD.US,D,20241007,000000,7.15,7.15,7.06,7.1,246248,0
+EAD.US,D,20241008,000000,7.1,7.1,7.07,7.07,86456,0
+EAD.US,D,20241009,000000,7.1,7.13,7.1,7.12,151441,0
+EAD.US,D,20241010,000000,7.14,7.16,7.11,7.12,143640,0
+EAD.US,D,20241011,000000,7.12,7.14,7.1,7.11,114465,0
+EAD.US,D,20241014,000000,7.13,7.13,7.06,7.06,123866,0
+EAD.US,D,20241015,000000,7.02,7.04,6.97,6.98,141649,0
+EAD.US,D,20241016,000000,7,7.0139,6.98,7,118874,0
+EAD.US,D,20241017,000000,7.01,7.02,6.94,6.95,179003,0
+EAD.US,D,20241018,000000,6.98,6.99,6.94,6.95,168094,0
+EAD.US,D,20241021,000000,6.95,6.965,6.9,6.93,283239,0
+EAD.US,D,20241022,000000,6.94,6.94,6.88,6.91,99933,0
+EAD.US,D,20241023,000000,6.91,6.93,6.8388,6.87,202497,0
+EAD.US,D,20241024,000000,6.89,6.91,6.84,6.88,168068,0
+EAD.US,D,20241025,000000,6.89,6.92,6.875,6.91,155816,0
+EAD.US,D,20241028,000000,6.93,6.93,6.87,6.88,98265,0
+EAD.US,D,20241029,000000,6.87,6.87,6.8,6.82,222249,0
+EAD.US,D,20241030,000000,6.84,6.85,6.75,6.76,342030,0
+EAD.US,D,20241031,000000,6.76,6.83,6.76,6.83,202879,0
+EAD.US,D,20241101,000000,6.86,6.86,6.8,6.83,218206,0
+EAD.US,D,20241104,000000,6.84,6.87,6.82,6.83,111284,0
+EAD.US,D,20241105,000000,6.83,6.86,6.83,6.85,133925,0
+EAD.US,D,20241106,000000,6.85,6.91,6.845,6.89,150157,0
+EAD.US,D,20241107,000000,6.88,7,6.88,7,298776,0
+EAD.US,D,20241108,000000,7,7.04,6.98,7.03,161951,0
+EAD.US,D,20241111,000000,7.0326,7.04,6.97,6.97,260105,0
+EAD.US,D,20241112,000000,6.92,6.93,6.835,6.87,345394,0
+EAD.US,D,20241113,000000,6.8844,6.89,6.8,6.85,342798,0
+EAD.US,D,20241114,000000,6.834,6.86,6.82,6.83,169146,0
+EAD.US,D,20241115,000000,6.84,6.84,6.76,6.8,175481,0
+EAD.US,D,20241118,000000,6.8,6.855,6.76,6.79,239110,0
+EAD.US,D,20241119,000000,6.79,6.835,6.775,6.82,300836,0
+EAD.US,D,20241120,000000,6.81,6.88,6.81,6.87,159864,0
+EAD.US,D,20241121,000000,6.88,6.89,6.835,6.89,177061,0
+EAD.US,D,20241122,000000,6.9,6.97,6.8901,6.96,192409,0
+EAD.US,D,20241125,000000,7,7,6.93,6.96,89054,0
+EAD.US,D,20241126,000000,6.96,6.975,6.94,6.95,191502,0
+EAD.US,D,20241127,000000,6.96,6.98,6.9205,6.98,73604,0
+EAD.US,D,20241129,000000,6.96,7.02,6.96,7.02,74004,0
+EAD.US,D,20241202,000000,7.0024,7.02,6.98,7,164136,0
+EAD.US,D,20241203,000000,7.01,7.05,7,7.04,305797,0
+EAD.US,D,20241204,000000,7.05,7.05,7.02,7.02,100533,0
+EAD.US,D,20241205,000000,7.03,7.04,7.02,7.04,168109,0
+EAD.US,D,20241206,000000,7.0488,7.07,7.04,7.06,121072,0
+EAD.US,D,20241209,000000,7.0693,7.07,7.021,7.035,89120,0
+EAD.US,D,20241210,000000,7.045,7.07,7.04,7.05,107177,0
+EAD.US,D,20241211,000000,7.0615,7.08,7.05,7.06,360210,0
+EAD.US,D,20241212,000000,6.99,7.02,6.98,7,196894,0
+EAD.US,D,20241213,000000,6.9999,7.03,6.9805,7.01,255647,0
+EAD.US,D,20241216,000000,7.0101,7.03,6.98,6.98,170581,0
+EAD.US,D,20241217,000000,6.975,6.99,6.915,6.93,180444,0
+EAD.US,D,20241218,000000,6.92,6.94,6.82,6.82,210592,0
+EAD.US,D,20241219,000000,6.855,6.86,6.79,6.8,279530,0
+EAD.US,D,20241220,000000,6.81,6.85,6.8,6.84,228259,0
+EAD.US,D,20241223,000000,6.84,6.935,6.8378,6.9,147895,0
+EAD.US,D,20241224,000000,6.93,6.93,6.89,6.9,92897,0
+EAD.US,D,20241226,000000,6.905,6.935,6.9,6.92,106719,0
+EAD.US,D,20241227,000000,6.898,6.92,6.83,6.85,82857,0
+EAD.US,D,20241230,000000,6.86,6.88,6.8535,6.86,113513,0
+EAD.US,D,20241231,000000,6.8427,6.96,6.84,6.89,99454,0
+EAD.US,D,20250102,000000,6.9275,6.99,6.909,6.99,148934,0
+EAD.US,D,20250103,000000,6.9992,7.02,6.97,6.98,115307,0
+EAD.US,D,20250106,000000,7,7.02,6.985,7,247963,0
+EAD.US,D,20250107,000000,7.0208,7.028,6.97,6.98,167153,0
+EAD.US,D,20250108,000000,6.98,7,6.96,7,108577,0
+EAD.US,D,20250110,000000,6.9624,7,6.95,6.95,200654,0
+EAD.US,D,20250113,000000,6.87,6.93,6.85,6.92,93428,0
+EAD.US,D,20250114,000000,6.93,6.96,6.92,6.94,53096,0
+EAD.US,D,20250115,000000,6.97,6.99,6.94,6.95,151489,0
+EAD.US,D,20250116,000000,6.96,6.98,6.94,6.96,131632,0
+EAD.US,D,20250117,000000,6.9601,6.99,6.96,6.97,98772,0
+EAD.US,D,20250121,000000,6.98,7.03,6.97,7.01,110785,0
+EAD.US,D,20250122,000000,6.9961,7.03,6.99,7.02,89266,0
+EAD.US,D,20250123,000000,7.01,7.04,7,7.02,102898,0
+EAD.US,D,20250124,000000,7.02,7.035,7,7.02,134684,0
+EAD.US,D,20250127,000000,7,7.05,7,7.05,145993,0
+EAD.US,D,20250128,000000,7.02,7.021,6.99,7,174445,0
+EAD.US,D,20250129,000000,7.005,7.02,6.99,7.01,96413,0
+EAD.US,D,20250130,000000,7.04,7.06,7.0046,7.04,297913,0
+EAD.US,D,20250131,000000,7.0348,7.07,7.03,7.06,163834,0
+EAD.US,D,20250203,000000,7.0651,7.09,7.05,7.05,198142,0
+EAD.US,D,20250204,000000,7.07,7.1099,7.05,7.05,228229,0
+EAD.US,D,20250205,000000,7.1,7.1,7.06,7.06,156303,0
+EAD.US,D,20250206,000000,7.06,7.08,7.025,7.06,244062,0
+EAD.US,D,20250207,000000,7.04,7.0596,7.01,7.03,198510,0
+EAD.US,D,20250210,000000,7.03,7.07,7.02,7.04,278304,0
+EAD.US,D,20250211,000000,7.035,7.04,6.99,7.04,188820,0
+EAD.US,D,20250212,000000,7.0101,7.0217,6.9939,7.02,182353,0
+EAD.US,D,20250213,000000,6.98,7.01,6.98,7.01,121737,0
+EAD.US,D,20250214,000000,6.99,7.02,6.98,6.99,184278,0
+EAD.US,D,20250218,000000,7.005,7.03,6.97,7.01,134246,0
+EAD.US,D,20250219,000000,7.02,7.03,7,7.03,167324,0
+EAD.US,D,20250220,000000,7.025,7.04,7.01,7.03,120231,0
+EAD.US,D,20250221,000000,7.025,7.055,7.02,7.03,95490,0
+EAD.US,D,20250224,000000,7.025,7.03,7,7,130009,0
+EAD.US,D,20250225,000000,7.01,7.03,7,7.02,158111,0
+EAD.US,D,20250226,000000,7,7.025,6.96,7.02,228423,0
+EAD.US,D,20250227,000000,7.02,7.03,6.97,6.97,158393,0
+EAD.US,D,20250228,000000,7,7.05,6.99,7.05,156996,0
+EAD.US,D,20250303,000000,7.0255,7.06,7.025,7.04,326930,0
+EAD.US,D,20250304,000000,7.05,7.05,6.99,6.99,162669,0
+EAD.US,D,20250305,000000,7.0042,7.04,6.95,6.97,177738,0
+EAD.US,D,20250306,000000,6.9643,6.9643,6.92,6.92,173016,0
+EAD.US,D,20250307,000000,6.94,6.96,6.86,6.89,209782,0
+EAD.US,D,20250310,000000,6.9,6.9,6.8401,6.87,114254,0
+EAD.US,D,20250311,000000,6.895,6.92,6.84,6.85,263925,0
+EAD.US,D,20250312,000000,6.9,6.93,6.88,6.88,283496,0
+EAD.US,D,20250313,000000,6.86,6.86,6.7933,6.8,159559,0
+EAD.US,D,20250314,000000,6.8388,6.84,6.8,6.81,115516,0
+EAD.US,D,20250317,000000,6.84,6.84,6.8,6.84,87961,0
+EAD.US,D,20250318,000000,6.85,6.85,6.82,6.85,85923,0
+EAD.US,D,20250319,000000,6.85,6.87,6.75,6.86,100970,0
+EAD.US,D,20250320,000000,6.88,6.891,6.86,6.86,91001,0
+EAD.US,D,20250321,000000,6.89,6.9,6.835,6.87,219038,0
+EAD.US,D,20250324,000000,6.86,6.9,6.86,6.89,114979,0
+EAD.US,D,20250325,000000,6.915,6.96,6.89,6.96,143279,0
+EAD.US,D,20250326,000000,6.94,6.96,6.88,6.89,163712,0
+EAD.US,D,20250327,000000,6.9,6.9,6.86,6.88,117498,0
+EAD.US,D,20250328,000000,6.8996,6.9,6.84,6.9,190702,0
+EAD.US,D,20250331,000000,6.87,6.895,6.84,6.84,171919,0
+EAD.US,D,20250401,000000,6.88,6.91,6.85,6.88,216117,0
+EAD.US,D,20250402,000000,6.8402,6.9,6.8402,6.89,212236,0
+EAD.US,D,20250403,000000,6.86,6.86,6.72,6.76,272297,0
+EAD.US,D,20250404,000000,6.69,6.74,6.31,6.32,682807,0
+EAD.US,D,20250407,000000,6.1646,6.2699,5.89,6.11,543603,0
+EAD.US,D,20250408,000000,6.31,6.53,6.1618,6.2,344392,0
+EAD.US,D,20250409,000000,6.19,6.51,6.14,6.5,414237,0
+EAD.US,D,20250410,000000,6.465,6.48,6.18,6.28,327446,0
+EAD.US,D,20250411,000000,6.21,6.31,6.2,6.27,250692,0
+EAD.US,D,20250414,000000,6.36,6.37,6.31,6.35,202753,0
+EAD.US,D,20250415,000000,6.369,6.46,6.35,6.44,283207,0
+EAD.US,D,20250416,000000,6.4497,6.45,6.4,6.43,209720,0
+EAD.US,D,20250417,000000,6.4265,6.49,6.4265,6.44,183745,0
+EAD.US,D,20250421,000000,6.45,6.4599,6.375,6.4,210832,0
+EAD.US,D,20250422,000000,6.45,6.48,6.44,6.46,107162,0
+EAD.US,D,20250423,000000,6.565,6.61,6.55,6.61,229148,0
+EAD.US,D,20250424,000000,6.64,6.67,6.59,6.63,196390,0
+EAD.US,D,20250425,000000,6.59,6.66,6.59,6.66,124803,0
+EAD.US,D,20250428,000000,6.71,6.71,6.6,6.67,272012,0
+EAD.US,D,20250429,000000,6.67,6.73,6.65,6.72,175186,0
+EAD.US,D,20250430,000000,6.6998,6.74,6.68,6.74,233466,0
+EAD.US,D,20250501,000000,6.775,6.8,6.74,6.75,174000,0
+EAD.US,D,20250502,000000,6.76,6.82,6.76,6.81,121335,0
+EAD.US,D,20250505,000000,6.79,6.8,6.77,6.79,108700,0
+EAD.US,D,20250506,000000,6.78,6.79,6.735,6.75,99976,0
+EAD.US,D,20250507,000000,6.79,6.79,6.71,6.72,174900,0
+EAD.US,D,20250508,000000,6.737,6.78,6.7246,6.74,245494,0
+EAD.US,D,20250509,000000,6.7808,6.7954,6.73,6.73,235431,0
+EAD.US,D,20250512,000000,6.758,6.79,6.72,6.76,446462,0
+EAD.US,D,20250513,000000,6.77,6.7892,6.745,6.77,173153,0
+EAD.US,D,20250514,000000,6.8,6.81,6.74,6.77,186596,0
+EAD.US,D,20250515,000000,6.7862,6.8,6.76,6.8,150425,0
+EAD.US,D,20250516,000000,6.81,6.815,6.79,6.81,78660,0
+EAD.US,D,20250519,000000,6.7601,6.79,6.76,6.79,139585,0
+EAD.US,D,20250520,000000,6.7854,6.81,6.77,6.78,115857,0
+EAD.US,D,20250521,000000,6.7829,6.8,6.71,6.73,164935,0
+EAD.US,D,20250522,000000,6.7624,6.7624,6.7,6.72,166805,0
+EAD.US,D,20250523,000000,6.7,6.76,6.7,6.76,151497,0
+EAD.US,D,20250527,000000,6.68,6.815,6.68,6.8,129134,0
+EAD.US,D,20250528,000000,6.83,6.84,6.76,6.8,376405,0
+EAD.US,D,20250529,000000,6.8165,6.83,6.8,6.82,120379,0
+EAD.US,D,20250530,000000,6.795,6.84,6.7884,6.84,147717,0
+EAD.US,D,20250602,000000,6.8242,6.86,6.8,6.85,209745,0
+EAD.US,D,20250603,000000,6.85,6.88,6.8401,6.87,141145,0
+EAD.US,D,20250604,000000,6.87,6.9,6.86,6.88,82010,0
+EAD.US,D,20250605,000000,6.89,6.91,6.87,6.9,145066,0
+EAD.US,D,20250606,000000,6.91,6.9189,6.89,6.91,59076,0
+EAD.US,D,20250609,000000,6.91,6.91,6.89,6.9,81563,0
+EAD.US,D,20250610,000000,6.92,6.93,6.89,6.93,168544,0
+EAD.US,D,20250611,000000,6.93,6.94,6.89,6.92,186109,0
+EAD.US,D,20250612,000000,6.875,6.88,6.86,6.88,94496,0
+EAD.US,D,20250613,000000,6.86,6.8693,6.84,6.85,112525,0
+EAD.US,D,20250616,000000,6.8854,6.8899,6.86,6.88,48529,0
+EAD.US,D,20250617,000000,6.8706,6.88,6.85,6.87,86998,0
+EAD.US,D,20250618,000000,6.87,6.87,6.84,6.86,86634,0
+EAD.US,D,20250620,000000,6.84,6.9,6.83,6.9,97632,0
+EAD.US,D,20250623,000000,6.87,6.9,6.87,6.9,119696,0
+EAD.US,D,20250624,000000,6.91,6.95,6.905,6.94,76711,0
+EAD.US,D,20250625,000000,6.95,6.99,6.94,6.95,147418,0
+EAD.US,D,20250626,000000,6.9601,6.99,6.9601,6.99,113001,0
+EAD.US,D,20250627,000000,6.99,7.05,6.97,7.04,197313,0
+EAD.US,D,20250630,000000,7.06,7.0799,7.04,7.06,128255,0
+EAD.US,D,20250701,000000,7.0878,7.1298,7.08,7.1,196163,0
+EAD.US,D,20250702,000000,7.14,7.18,7.12,7.16,197759,0
+EAD.US,D,20250703,000000,7.1,7.17,7.1,7.12,67738,0
+EAD.US,D,20250707,000000,7.12,7.13,7,7.09,114396,0
+EAD.US,D,20250708,000000,7.11,7.12,7.0809,7.1,87386,0
+EAD.US,D,20250709,000000,7.09,7.135,7.08,7.1,198589,0
+EAD.US,D,20250710,000000,7.115,7.12,7.08,7.08,123648,0
+EAD.US,D,20250711,000000,7.0201,7.06,7.01,7.04,108614,0
+EAD.US,D,20250714,000000,7.0596,7.09,7.0596,7.08,266311,0
+EAD.US,D,20250715,000000,7.0963,7.1,7.05,7.08,255824,0
+EAD.US,D,20250716,000000,7.098,7.1,7.045,7.07,156780,0
+EAD.US,D,20250717,000000,7.05,7.09,7.04,7.09,165141,0
+EAD.US,D,20250718,000000,7.0801,7.12,6.91,6.91,982404,0
+EAD.US,D,20250721,000000,7,7.03,6.97,7.03,198559,0
+EAD.US,D,20250722,000000,7.03,7.04,6.9896,7.03,174152,0
+EAD.US,D,20250723,000000,7.05,7.05,6.95,6.99,420967,0
+EAD.US,D,20250724,000000,6.97,7,6.97,7,149707,0
+EAD.US,D,20250725,000000,7.035,7.035,7,7.01,105481,0
+EAD.US,D,20250728,000000,7,7.04,6.99,7.04,117167,0
+EAD.US,D,20250729,000000,7.0352,7.05,7.01,7.03,81567,0
+EAD.US,D,20250730,000000,7.02,7.05,7.02,7.04,105241,0
+EAD.US,D,20250731,000000,7.04,7.05,7.0001,7.05,178211,0
+EAD.US,D,20250801,000000,7.0283,7.0495,7,7.02,182694,0
+EAD.US,D,20250804,000000,7.02,7.06,7.02,7.06,105712,0
+EAD.US,D,20250805,000000,7.06,7.07,7.04,7.06,89300,0
+EAD.US,D,20250806,000000,7.075,7.08,7.07,7.08,58208,0
+EAD.US,D,20250807,000000,7.09,7.1,7.08,7.1,58014,0
+EAD.US,D,20250808,000000,7.093,7.093,7.08,7.09,76918,0
+EAD.US,D,20250811,000000,7.0605,7.065,7.01,7.05,62639,0
+EAD.US,D,20250812,000000,7.02,7.05,7,7.05,99245,0
+EAD.US,D,20250813,000000,7.07,7.08,7.05,7.08,105963,0
+EAD.US,D,20250814,000000,7.065,7.09,7.06,7.08,132934,0
+EAD.US,D,20250815,000000,7.08,7.08,7.04,7.04,81201,0
+EAD.US,D,20250818,000000,7.04,7.06,7.025,7.06,129251,0
+EAD.US,D,20250819,000000,7.07,7.07,7.02,7.05,129513,0
+EAD.US,D,20250820,000000,7.027,7.04,7.01,7.04,108489,0
+EAD.US,D,20250821,000000,7.0321,7.04,7,7.03,101092,0
+EAD.US,D,20250822,000000,7.0365,7.06,6.99,7.06,117711,0
+EAD.US,D,20250825,000000,7.042,7.08,7.042,7.06,162386,0
+EAD.US,D,20250826,000000,7.0757,7.09,7.06,7.09,126820,0
+EAD.US,D,20250827,000000,7.0757,7.11,7.065,7.11,205556,0
+EAD.US,D,20250828,000000,7.1,7.11,7.08,7.09,121570,0
+EAD.US,D,20250829,000000,7.089,7.113,7.08,7.11,354221,0
+EAD.US,D,20250902,000000,7.08,7.09,7.06,7.09,166450,0
+EAD.US,D,20250903,000000,7.1057,7.11,7.08,7.08,176437,0
+EAD.US,D,20250904,000000,7.1,7.12,7.0846,7.12,121930,0
+EAD.US,D,20250905,000000,7.12,7.145,7.12,7.13,159700,0
+EAD.US,D,20250908,000000,7.1456,7.15,7.11,7.12,155993,0
+EAD.US,D,20250909,000000,7.1147,7.13,7.1,7.11,176757,0
+EAD.US,D,20250910,000000,7.1216,7.14,7.11,7.13,178512,0
+EAD.US,D,20250911,000000,7.14,7.15,7.11,7.11,188746,0
+EAD.US,D,20250912,000000,7.07,7.1,7.07,7.09,158125,0
+EAD.US,D,20250915,000000,7.095,7.12,7.08,7.09,210685,0
+EAD.US,D,20250916,000000,7.08,7.1,7.06,7.08,158390,0
+EAD.US,D,20250917,000000,7.1,7.102,7.06,7.09,173779,0
+EAD.US,D,20250918,000000,7.05,7.1,7.05,7.07,172420,0
+EAD.US,D,20250919,000000,7.096,7.096,7.06,7.08,117669,0
+EAD.US,D,20250922,000000,7.0501,7.1,7.05,7.09,133561,0
+EAD.US,D,20250923,000000,7.1,7.1,7.06,7.06,67487,0
+EAD.US,D,20250924,000000,7.065,7.08,7.05,7.06,151735,0
+EAD.US,D,20250925,000000,7.052,7.06,7.04,7.05,98519,0
+EAD.US,D,20250926,000000,7.04,7.065,7.01,7.01,152575,0
+EAD.US,D,20250929,000000,7.022,7.05,6.96,6.98,203090,0
+EAD.US,D,20250930,000000,6.98,7.01,6.97,7.01,228417,0
+EAD.US,D,20251001,000000,6.998,7.01,6.97,7,309624,0
+EAD.US,D,20251002,000000,6.9913,6.9989,6.96,6.96,220640,0
+EAD.US,D,20251003,000000,6.937,6.9687,6.92,6.92,228711,0
+EAD.US,D,20251006,000000,6.94,6.95,6.89,6.94,235946,0
+EAD.US,D,20251007,000000,6.96,7.03,6.91,7.03,346848,0
+EAD.US,D,20251008,000000,7.045,7.06,7.02,7.02,191786,0
+EAD.US,D,20251009,000000,7.02,7.0211,6.9783,6.98,152546,0
+EAD.US,D,20251010,000000,7,7.0277,6.88,6.9,177022,0
+EAD.US,D,20251013,000000,6.935,6.9661,6.9,6.95,147389,0
+EAD.US,D,20251014,000000,6.85,6.89,6.82,6.86,138851,0
+EAD.US,D,20251015,000000,6.8999,6.92,6.88,6.91,173854,0
+EAD.US,D,20251016,000000,6.8965,6.91,6.81,6.82,174845,0
+EAD.US,D,20251017,000000,6.84,6.84,6.74,6.81,227429,0
+EAD.US,D,20251020,000000,6.8201,6.83,6.79,6.8,131483,0
+EAD.US,D,20251021,000000,6.8,6.85,6.8,6.85,106613,0
+EAD.US,D,20251022,000000,6.8625,6.89,6.86,6.88,108340,0
+EAD.US,D,20251023,000000,6.875,6.9,6.865,6.87,99617,0
+EAD.US,D,20251024,000000,6.8907,6.91,6.89,6.9,90684,0
+EAD.US,D,20251027,000000,6.92,6.9455,6.9,6.94,124416,0
+EAD.US,D,20251028,000000,6.94,6.95,6.92,6.93,60615,0
+EAD.US,D,20251029,000000,6.935,6.95,6.915,6.94,98781,0
+EAD.US,D,20251030,000000,6.91,6.93,6.9,6.92,77865,0
+EAD.US,D,20251031,000000,6.97,6.97,6.915,6.93,212648,0
+EAD.US,D,20251103,000000,6.905,6.95,6.89,6.89,209081,0
+EAD.US,D,20251104,000000,6.875,6.92,6.86,6.88,215317,0
+EAD.US,D,20251105,000000,6.86,6.89,6.86,6.88,136726,0
+EAD.US,D,20251106,000000,6.867,6.8955,6.86,6.88,138907,0
+EAD.US,D,20251107,000000,6.859,6.8999,6.835,6.86,179305,0
+EAD.US,D,20251110,000000,6.886,6.935,6.88,6.89,248131,0
+EAD.US,D,20251111,000000,6.92,6.93,6.9,6.9,170975,0
+EAD.US,D,20251112,000000,6.92,6.935,6.89,6.92,135102,0
+EAD.US,D,20251113,000000,6.869,6.8796,6.805,6.81,159526,0
+EAD.US,D,20251114,000000,6.8,6.83,6.78,6.82,126502,0
+EAD.US,D,20251117,000000,6.92,6.92,6.7719,6.787,232290,0
+EAD.US,D,20251118,000000,6.8,6.8,6.74,6.77,141901,0
+EAD.US,D,20251119,000000,6.775,6.78,6.72,6.73,141874,0
+EAD.US,D,20251120,000000,6.755,6.7699,6.67,6.67,172220,0
+EAD.US,D,20251121,000000,6.7,6.72,6.68,6.71,143354,0
+EAD.US,D,20251124,000000,6.73,6.77,6.71,6.77,163324,0
+EAD.US,D,20251125,000000,6.7742,6.83,6.765,6.81,198598,0
+EAD.US,D,20251126,000000,6.82,6.8473,6.79,6.83,146436,0
+EAD.US,D,20251128,000000,6.84,6.9,6.84,6.9,83773,0
+EAD.US,D,20251201,000000,6.875,6.91,6.852,6.875,214662,0
+EAD.US,D,20251202,000000,6.835,6.87,6.835,6.86,247650,0
+EAD.US,D,20251203,000000,6.85,6.9,6.84,6.9,328430,0
+EAD.US,D,20251204,000000,6.9029,6.9029,6.88,6.88,170129,0
+EAD.US,D,20251205,000000,6.89,6.9,6.89,6.89,114930,0
+EAD.US,D,20251208,000000,6.91,6.92,6.84,6.88,138749,0
+EAD.US,D,20251209,000000,6.9,6.9,6.86,6.87,163675,0
+EAD.US,D,20251210,000000,6.89,6.89,6.845,6.85,170815,0
+EAD.US,D,20251211,000000,6.81,6.82,6.79,6.79,159514,0
+EAD.US,D,20251212,000000,6.8,6.8,6.77,6.77,161632,0
+EAD.US,D,20251215,000000,6.7857,6.801,6.7647,6.78,216506,0
+EAD.US,D,20251216,000000,6.782,6.7956,6.765,6.79,211652,0
+EAD.US,D,20251217,000000,6.772,6.795,6.76,6.76,163046,0
+EAD.US,D,20251218,000000,6.76,6.785,6.74,6.74,214054,0
+EAD.US,D,20251219,000000,6.78,6.785,6.74,6.76,270313,0
+EAD.US,D,20251222,000000,6.762,6.8,6.76,6.79,178374,0
+EAD.US,D,20251223,000000,6.77,6.81,6.77,6.79,322206,0
+EAD.US,D,20251224,000000,6.78,6.8,6.75,6.79,156289,0
+EAD.US,D,20251226,000000,6.81,6.84,6.81,6.81,144949,0
+EAD.US,D,20251229,000000,6.81,6.82,6.79,6.79,227746,0
+EAD.US,D,20251230,000000,6.7875,6.8,6.78,6.79,348235,0
+EAD.US,D,20251231,000000,6.78,6.805,6.775,6.78,316834,0
+EAD.US,D,20260102,000000,6.815,6.82,6.75,6.78,314082,0
+EAD.US,D,20260105,000000,6.79,6.81,6.7701,6.8,273076,0
+EAD.US,D,20260106,000000,6.8,6.82,6.795,6.82,147152,0
+EAD.US,D,20260107,000000,6.8449,6.8449,6.8,6.8,137939,0
+EAD.US,D,20260108,000000,6.8,6.81,6.79,6.79,173909,0
+EAD.US,D,20260109,000000,6.89,6.89,6.8,6.84,203369,0
+EAD.US,D,20260112,000000,6.83,6.83,6.76,6.82,302663,0
+EAD.US,D,20260113,000000,6.83,6.83,6.8,6.8,107500,0
+EAD.US,D,20260114,000000,6.815,6.815,6.79,6.81,92842,0
+EAD.US,D,20260115,000000,6.83,6.83,6.77,6.77,118510,0
+EAD.US,D,20260116,000000,6.83,6.83,6.78,6.8,110737,0
+EAD.US,D,20260120,000000,6.78,6.8,6.77,6.8,239354,0
+EAD.US,D,20260121,000000,6.8,6.86,6.8,6.86,216184,0
+EAD.US,D,20260122,000000,6.845,6.9,6.845,6.89,217609,0
+EAD.US,D,20260123,000000,6.9,6.9,6.87,6.88,93098,0
+EAD.US,D,20260126,000000,6.88,6.89,6.84,6.85,153567,0
+EAD.US,D,20260127,000000,6.885,6.885,6.84,6.86,120790,0
+EAD.US,D,20260128,000000,6.85,6.875,6.84,6.85,95930,0
+EAD.US,D,20260129,000000,6.838,6.85,6.82,6.83,203375,0
+EAD.US,D,20260130,000000,6.85,6.85,6.81,6.85,188875,0
+EAD.US,D,20260202,000000,6.8326,6.88,6.83,6.87,235131,0
+EAD.US,D,20260203,000000,6.88,6.9,6.84,6.85,230270,0
+EAD.US,D,20260204,000000,6.8752,6.88,6.86,6.87,159574,0
+EAD.US,D,20260205,000000,6.862,6.8765,6.83,6.85,158121,0
+EAD.US,D,20260206,000000,6.8605,6.8999,6.84,6.85,309983,0
+EAD.US,D,20260209,000000,6.87,6.89,6.855,6.89,197606,0
+EAD.US,D,20260210,000000,6.8735,6.9,6.87,6.9,140183,0
+EAD.US,D,20260211,000000,6.9105,6.92,6.89,6.89,130298,0
+EAD.US,D,20260212,000000,6.8211,6.885,6.8211,6.84,107878,0
+EAD.US,D,20260213,000000,6.8412,6.8658,6.8412,6.86,109490,0
+EAD.US,D,20260217,000000,6.86,6.87,6.845,6.85,160948,0
+EAD.US,D,20260218,000000,6.86,6.86,6.84,6.845,107012,0
diff --git a/daily/us/nysemkt stocks/ecf.us.txt b/daily/us/nysemkt stocks/ecf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8183f4d87ed9ca7204f180500980a85f6a77309a
--- /dev/null
+++ b/daily/us/nysemkt stocks/ecf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECF.US,D,20050225,000000,3.45337,3.48313,3.43837,3.48313,87071.633669882,0
+ECF.US,D,20050228,000000,3.48313,3.48801,3.4484,3.47796,39706.688756896,0
+ECF.US,D,20050301,000000,3.4484,3.4682,3.44333,3.46313,70343.894793307,0
+ECF.US,D,20050302,000000,3.44333,3.46313,3.43837,3.45337,46359.315316732,0
+ECF.US,D,20050303,000000,3.45337,3.45826,3.4484,3.45826,22974.768468277,0
+ECF.US,D,20050304,000000,3.46313,3.47796,3.45826,3.47796,59264.198233325,0
+ECF.US,D,20050307,000000,3.45826,3.47796,3.45826,3.47796,80421.097816065,0
+ECF.US,D,20050308,000000,3.48313,3.48313,3.41875,3.47299,50389.151172825,0
+ECF.US,D,20050309,000000,3.47796,3.47796,3.44333,3.45826,30631.979271359,0
+ECF.US,D,20050310,000000,3.45826,3.46313,3.4484,3.46313,30229.518362255,0
+ECF.US,D,20050311,000000,3.44333,3.4682,3.44333,3.46313,73164.257216066,0
+ECF.US,D,20050314,000000,3.46313,3.4682,3.45337,3.45337,32246.004319817,0
+ECF.US,D,20050315,000000,3.4484,3.46313,3.41875,3.4484,33858.984015265,0
+ECF.US,D,20050316,000000,3.45826,3.45826,3.42334,3.44333,17736.504531862,0
+ECF.US,D,20050317,000000,3.41875,3.44333,3.41875,3.43339,38899.676232666,0
+ECF.US,D,20050318,000000,3.41359,3.43339,3.4088,3.42832,21563.541903887,0
+ECF.US,D,20050321,000000,3.42334,3.42832,3.41875,3.42334,26404.571696251,0
+ECF.US,D,20050322,000000,3.41875,3.41875,3.37866,3.38373,41922.837139493,0
+ECF.US,D,20050323,000000,3.37866,3.37866,3.28951,3.32921,55623.233697198,0
+ECF.US,D,20050324,000000,3.32921,3.32921,3.25,3.30424,49583.184001607,0
+ECF.US,D,20050328,000000,3.24484,3.2743,3.20514,3.2743,81429.863471352,0
+ECF.US,D,20050329,000000,3.28951,3.31935,3.25967,3.31438,37694.384211376,0
+ECF.US,D,20050330,000000,3.31935,3.35399,3.2698,3.35399,21362.834125839,0
+ECF.US,D,20050331,000000,3.37379,3.37379,3.30424,3.34404,30631.979271359,0
+ECF.US,D,20050401,000000,3.39876,3.39876,3.23499,3.2698,46960.393297862,0
+ECF.US,D,20050404,000000,3.37866,3.37866,3.28951,3.29458,36483.86542503,0
+ECF.US,D,20050405,000000,3.29458,3.32921,3.29458,3.30931,23983.534123563,0
+ECF.US,D,20050406,000000,3.37866,3.37866,3.28951,3.29936,29222.84341299,0
+ECF.US,D,20050407,000000,3.33418,3.33418,3.30424,3.31438,34064.918558365,0
+ECF.US,D,20050408,000000,3.36882,3.36882,3.30424,3.35399,43533.726128919,0
+ECF.US,D,20050411,000000,3.33418,3.33418,3.31438,3.32921,34467.379467469,0
+ECF.US,D,20050412,000000,3.32921,3.32921,3.26464,3.28951,66508.494597196,0
+ECF.US,D,20050413,000000,3.30931,3.32433,3.2743,3.32433,21160.035641772,0
+ECF.US,D,20050414,000000,3.32921,3.32921,3.21011,3.32433,45755.101276572,0
+ECF.US,D,20050415,000000,3.28454,3.31438,3.24484,3.2698,34863.568258508,0
+ECF.US,D,20050418,000000,3.30931,3.30931,3.15568,3.18017,93518.325686619,0
+ECF.US,D,20050419,000000,3.18524,3.22991,3.18524,3.22484,53208.468242574,0
+ECF.US,D,20050420,000000,3.16036,3.22484,3.16036,3.22484,18135.829381934,0
+ECF.US,D,20050421,000000,3.2743,3.2743,3.23499,3.23996,40113.331078041,0
+ECF.US,D,20050422,000000,3.23996,3.23996,3.20514,3.20514,13501.779485679,0
+ECF.US,D,20050425,000000,3.21508,3.25967,3.20045,3.22484,29222.84341299,0
+ECF.US,D,20050426,000000,3.20514,3.24484,3.20514,3.24484,42929.512088759,0
+ECF.US,D,20050427,000000,3.21508,3.24484,3.20045,3.22991,29430.868662112,0
+ECF.US,D,20050428,000000,3.24484,3.24484,3.20045,3.23499,35875.469972828,0
+ECF.US,D,20050429,000000,3.22991,3.23499,3.17539,3.20045,100575.50386158,0
+ECF.US,D,20050502,000000,3.2698,3.2698,3.15568,3.19528,65300.066516874,0
+ECF.US,D,20050503,000000,3.21011,3.21011,3.18524,3.20514,42523.915120623,0
+ECF.US,D,20050504,000000,3.21011,3.21508,3.19021,3.19021,60662.880561588,0
+ECF.US,D,20050505,000000,3.23499,3.23499,3.19528,3.21011,28618.629372828,0
+ECF.US,D,20050506,000000,3.23499,3.23499,3.20514,3.22484,40309.857444045,0
+ECF.US,D,20050509,000000,3.2743,3.28951,3.25,3.25497,90291.320942713,0
+ECF.US,D,20050510,000000,3.25497,3.2743,3.22991,3.22991,65300.066516874,0
+ECF.US,D,20050511,000000,3.22991,3.23996,3.19021,3.19528,119915.5799118,0
+ECF.US,D,20050512,000000,3.25,3.2743,3.22991,3.26464,214452.0794308,0
+ECF.US,D,20050513,000000,3.28454,3.28454,3.24484,3.2698,113467.84254205,0
+ECF.US,D,20050516,000000,3.28951,3.28951,3.21011,3.21508,137248.57818155,0
+ECF.US,D,20050517,000000,3.24484,3.24484,3.20045,3.20045,65907.416616067,0
+ECF.US,D,20050518,000000,3.20045,3.22484,3.18017,3.19021,105410.26153589,0
+ECF.US,D,20050519,000000,3.22007,3.22007,3.19528,3.20045,34467.379467469,0
+ECF.US,D,20050520,000000,3.21508,3.21508,3.17022,3.20045,60265.646417537,0
+ECF.US,D,20050523,000000,3.22007,3.24484,3.20045,3.22991,126372.72545865,0
+ECF.US,D,20050524,000000,3.23499,3.30424,3.22007,3.26464,84449.888319147,0
+ECF.US,D,20050525,000000,3.2698,3.2698,3.18524,3.20514,68123.564998665,0
+ECF.US,D,20050526,000000,3.22991,3.22991,3.13569,3.22007,88888.457202409,0
+ECF.US,D,20050527,000000,3.23499,3.2698,3.22007,3.25497,77596.553981263,0
+ECF.US,D,20050531,000000,3.23996,3.24484,3.21508,3.24484,64694.807123702,0
+ECF.US,D,20050601,000000,3.23996,3.26464,3.22484,3.24484,85458.653974433,0
+ECF.US,D,20050602,000000,3.23499,3.26464,3.23499,3.24484,53813.727635747,0
+ECF.US,D,20050603,000000,3.23996,3.24484,3.17539,3.24484,40309.857444045,0
+ECF.US,D,20050606,000000,3.24484,3.28951,3.22991,3.28951,36280.021587952,0
+ECF.US,D,20050607,000000,3.28951,3.30931,3.2698,3.30424,44750.517033327,0
+ECF.US,D,20050608,000000,3.30424,3.30931,3.28951,3.30931,44342.829359171,0
+ECF.US,D,20050609,000000,3.30931,3.33418,3.29936,3.32921,43533.726128919,0
+ECF.US,D,20050610,000000,3.33418,3.33418,3.32921,3.33418,19953.69826747,0
+ECF.US,D,20050613,000000,3.2698,3.32433,3.2698,3.30931,39295.865023705,0
+ECF.US,D,20050614,000000,3.29936,3.34892,3.29936,3.34892,41515.149465336,0
+ECF.US,D,20050615,000000,3.35399,3.35399,3.24484,3.33418,41321.759158364,0
+ECF.US,D,20050616,000000,3.33418,3.36393,3.30424,3.35399,59656.205612323,0
+ECF.US,D,20050617,000000,3.31438,3.38852,3.31438,3.38852,28217.213816735,0
+ECF.US,D,20050620,000000,3.39369,3.39876,3.30931,3.37379,54615.513394922,0
+ECF.US,D,20050621,000000,3.40364,3.40364,3.33418,3.37866,37084.94340616,0
+ECF.US,D,20050622,000000,3.38373,3.38373,3.34404,3.38373,26201.773212183,0
+ECF.US,D,20050623,000000,3.32433,3.36882,3.32433,3.36882,35065.321389567,0
+ECF.US,D,20050624,000000,3.30931,3.33906,3.23499,3.28454,98154.466288895,0
+ECF.US,D,20050627,000000,3.30931,3.33418,3.25967,3.32921,37289.83259625,0
+ECF.US,D,20050628,000000,3.33418,3.34892,3.29458,3.34892,30435.452905355,0
+ECF.US,D,20050629,000000,3.33418,3.37866,3.32921,3.37866,34064.918558365,0
+ECF.US,D,20050630,000000,3.35399,3.40364,3.31438,3.39369,25195.098262918,0
+ECF.US,D,20050701,000000,3.39876,3.39876,3.35399,3.35916,18951.204730248,0
+ECF.US,D,20050705,000000,3.39876,3.39876,3.28951,3.31935,37488.449668276,0
+ECF.US,D,20050706,000000,3.34892,3.35399,3.33906,3.35399,13501.779485679,0
+ECF.US,D,20050707,000000,3.36393,3.37379,3.31935,3.37379,49583.184001607,0
+ECF.US,D,20050708,000000,3.35916,3.43339,3.31438,3.41875,103997.98961848,0
+ECF.US,D,20050711,000000,3.41875,3.44333,3.41359,3.44333,30034.037349261,0
+ECF.US,D,20050712,000000,3.44333,3.44333,3.41875,3.41875,15518.265443242,0
+ECF.US,D,20050713,000000,3.39876,3.43837,3.37379,3.38852,34262.490277379,0
+ECF.US,D,20050714,000000,3.45826,3.45826,3.39369,3.41875,32649.510581931,0
+ECF.US,D,20050715,000000,3.4484,3.4484,3.37866,3.41875,12697.903020483,0
+ECF.US,D,20050718,000000,3.35399,3.45337,3.35399,3.45337,59454.452481265,0
+ECF.US,D,20050719,000000,3.45337,3.45826,3.38373,3.45337,42123.544917539,0
+ECF.US,D,20050720,000000,3.35399,3.45826,3.34404,3.45337,84649.550744184,0
+ECF.US,D,20050721,000000,3.4088,3.41875,3.34404,3.40364,58443.596119957,0
+ECF.US,D,20050722,000000,3.4484,3.45337,3.36882,3.39369,25195.098262918,0
+ECF.US,D,20050725,000000,3.41875,3.41875,3.37866,3.37866,34262.490277379,0
+ECF.US,D,20050726,000000,3.4088,3.41875,3.38373,3.41875,34863.568258508,0
+ECF.US,D,20050727,000000,3.43837,3.43837,3.39876,3.39876,28825.609268939,0
+ECF.US,D,20050728,000000,3.41875,3.44333,3.35399,3.43837,88483.905587283,0
+ECF.US,D,20050729,000000,3.41359,3.42832,3.4088,3.41875,23983.534123563,0
+ECF.US,D,20050801,000000,3.42832,3.45826,3.41359,3.45826,32052.614012845,0
+ECF.US,D,20050802,000000,3.45826,3.46313,3.45826,3.46313,16126.660895446,0
+ECF.US,D,20050803,000000,3.46313,3.48313,3.4088,3.43837,60063.893286479,0
+ECF.US,D,20050804,000000,3.41875,3.46313,3.39876,3.42832,49175.49632745,0
+ECF.US,D,20050805,000000,3.39369,3.42832,3.38852,3.39369,47160.055722898,0
+ECF.US,D,20050808,000000,3.40364,3.43837,3.40364,3.43837,31440.037148598,0
+ECF.US,D,20050809,000000,3.42832,3.44333,3.4088,3.44333,16326.323320482,0
+ECF.US,D,20050810,000000,3.44333,3.4682,3.41359,3.45826,16126.660895446,0
+ECF.US,D,20050811,000000,3.41875,3.47299,3.41359,3.46313,52807.05268648,0
+ECF.US,D,20050812,000000,3.42334,3.42334,3.39876,3.4088,25390.579275911,0
+ECF.US,D,20050815,000000,3.39369,3.42334,3.38373,3.42334,19757.171901466,0
+ECF.US,D,20050816,000000,3.45337,3.45337,3.37866,3.4088,27617.181188617,0
+ECF.US,D,20050817,000000,3.39369,3.41875,3.36882,3.41875,47569.834103076,0
+ECF.US,D,20050818,000000,3.39876,3.42334,3.35399,3.42334,26201.773212183,0
+ECF.US,D,20050819,000000,3.45337,3.45337,3.37866,3.37866,42730.895016733,0
+ECF.US,D,20050822,000000,3.37866,3.42334,3.36882,3.41359,41721.084008435,0
+ECF.US,D,20050823,000000,3.43837,3.43837,3.36882,3.41359,26201.773212183,0
+ECF.US,D,20050824,000000,3.37866,3.41359,3.34404,3.4088,58443.596119957,0
+ECF.US,D,20050825,000000,3.37866,3.41359,3.36393,3.39369,37084.94340616,0
+ECF.US,D,20050826,000000,3.41359,3.41359,3.39876,3.39876,8872.9563544788,0
+ECF.US,D,20050829,000000,3.39876,3.39876,3.35399,3.37379,83038.661754756,0
+ECF.US,D,20050830,000000,3.39369,3.39876,3.33906,3.34404,59264.198233325,0
+ECF.US,D,20050831,000000,3.37379,3.38373,3.34404,3.38373,45147.751177379,0
+ECF.US,D,20050901,000000,3.36882,3.4088,3.36393,3.38852,51596.533900137,0
+ECF.US,D,20050902,000000,3.39876,3.41875,3.39369,3.39369,71350.569742572,0
+ECF.US,D,20050906,000000,3.41359,3.45337,3.38373,3.43339,54218.279250871,0
+ECF.US,D,20050907,000000,3.40364,3.48313,3.40364,3.44333,43338.245115926,0
+ECF.US,D,20050908,000000,3.46313,3.46313,3.41875,3.43339,23576.891802417,0
+ECF.US,D,20050909,000000,3.4484,3.45826,3.43339,3.45826,55831.25894632,0
+ECF.US,D,20050912,000000,3.4088,3.46313,3.40364,3.42832,55831.25894632,0
+ECF.US,D,20050913,000000,3.41359,3.46313,3.41359,3.4484,62679.36651915,0
+ECF.US,D,20050914,000000,3.43837,3.45826,3.42832,3.45826,21160.035641772,0
+ECF.US,D,20050915,000000,3.4682,3.47299,3.42334,3.42832,15721.063927311,0
+ECF.US,D,20050916,000000,3.47299,3.47299,3.43339,3.45826,45755.101276572,0
+ECF.US,D,20050919,000000,3.41875,3.4484,3.41875,3.43837,50389.151172825,0
+ECF.US,D,20050920,000000,3.43837,3.47299,3.41875,3.41875,22175.073415123,0
+ECF.US,D,20050921,000000,3.47796,3.47796,3.4088,3.4484,39501.799566805,0
+ECF.US,D,20050922,000000,3.47796,3.47796,3.37866,3.41875,50789.521375907,0
+ECF.US,D,20050923,000000,3.39876,3.45826,3.38852,3.41875,16928.446654622,0
+ECF.US,D,20050926,000000,3.45826,3.45826,3.39876,3.45826,43942.459156087,0
+ECF.US,D,20050927,000000,3.43837,3.45337,3.39876,3.41875,19953.69826747,0
+ECF.US,D,20050928,000000,3.39876,3.45826,3.38373,3.41875,56430.246221428,0
+ECF.US,D,20050929,000000,3.42832,3.43837,3.39876,3.41875,81429.863471352,0
+ECF.US,D,20050930,000000,3.40364,3.44333,3.37866,3.43837,64500.37146372,0
+ECF.US,D,20051003,000000,3.4088,3.44333,3.40364,3.42334,76184.282063862,0
+ECF.US,D,20051004,000000,3.44333,3.45826,3.41875,3.45826,36076.177750874,0
+ECF.US,D,20051005,000000,3.45826,3.45826,3.38852,3.42832,70748.446408433,0
+ECF.US,D,20051006,000000,3.41875,3.42334,3.33418,3.36882,97755.141438823,0
+ECF.US,D,20051007,000000,3.32921,3.36393,3.32921,3.34892,17541.023518868,0
+ECF.US,D,20051010,000000,3.35399,3.38373,3.34892,3.36393,55428.798037216,0
+ECF.US,D,20051011,000000,3.37379,3.39369,3.32433,3.35399,152980.09563896,0
+ECF.US,D,20051012,000000,3.32433,3.34892,3.30424,3.30424,81624.299131334,0
+ECF.US,D,20051013,000000,3.30424,3.33906,3.25,3.25497,42929.512088759,0
+ECF.US,D,20051014,000000,3.22991,3.30424,3.22991,3.28454,144711.35332464,0
+ECF.US,D,20051017,000000,3.29458,3.30931,3.28454,3.30424,58443.596119957,0
+ECF.US,D,20051018,000000,3.30931,3.35399,3.27965,3.28454,23183.839070409,0
+ECF.US,D,20051019,000000,3.2698,3.33418,3.2698,3.33418,21563.541903887,0
+ECF.US,D,20051020,000000,3.28951,3.33906,3.2698,3.28454,24384.949679657,0
+ECF.US,D,20051021,000000,3.27965,3.31935,3.25497,3.28951,34663.905833473,0
+ECF.US,D,20051024,000000,3.29458,3.37379,3.28951,3.34892,17541.023518868,0
+ECF.US,D,20051025,000000,3.32433,3.37379,3.29936,3.30424,35065.321389567,0
+ECF.US,D,20051026,000000,3.33906,3.34404,3.31438,3.34404,43533.726128919,0
+ECF.US,D,20051027,000000,3.34404,3.39369,3.34404,3.36882,15320.693724227,0
+ECF.US,D,20051028,000000,3.34404,3.36882,3.22484,3.31935,108834.83799881,0
+ECF.US,D,20051031,000000,3.30424,3.35916,3.2698,3.34892,53010.89652356,0
+ECF.US,D,20051101,000000,3.25497,3.32921,3.25497,3.29936,66107.079041104,0
+ECF.US,D,20051102,000000,3.30424,3.32921,3.30424,3.31935,19350.52958032,0
+ECF.US,D,20051103,000000,3.32921,3.38373,3.32921,3.38373,43533.726128919,0
+ECF.US,D,20051104,000000,3.33418,3.39876,3.33418,3.38852,62679.36651915,0
+ECF.US,D,20051107,000000,3.38852,3.39876,3.29458,3.32433,48770.944712324,0
+ECF.US,D,20051108,000000,3.33418,3.35399,3.32921,3.35399,8057.5810061643,0
+ECF.US,D,20051109,000000,3.35399,3.36882,3.30931,3.31935,30631.979271359,0
+ECF.US,D,20051110,000000,3.30424,3.31935,3.29936,3.31935,15721.063927311,0
+ECF.US,D,20051111,000000,3.28951,3.31935,3.28951,3.31438,22771.969984209,0
+ECF.US,D,20051114,000000,3.28951,3.31438,3.28951,3.29936,27207.402808438,0
+ECF.US,D,20051115,000000,3.29936,3.30931,3.27965,3.30424,38696.877748597,0
+ECF.US,D,20051116,000000,3.25967,3.28951,3.25967,3.28951,83241.460238825,0
+ECF.US,D,20051117,000000,3.28951,3.32433,3.28951,3.30931,81429.863471352,0
+ECF.US,D,20051118,000000,3.30931,3.33906,2.65451,3.30424,53208.468242574,0
+ECF.US,D,20051121,000000,3.2743,3.32921,3.2743,3.30424,37289.83259625,0
+ECF.US,D,20051122,000000,3.27965,3.34404,3.27965,3.34404,56841.069954616,0
+ECF.US,D,20051123,000000,3.30931,3.34892,3.30931,3.34404,70140.050956229,0
+ECF.US,D,20051125,000000,3.30931,3.34892,3.30931,3.34892,44342.829359171,0
+ECF.US,D,20051128,000000,3.37379,3.37379,3.29458,3.35399,31641.790279656,0
+ECF.US,D,20051129,000000,3.32921,3.35399,3.30424,3.31438,23183.839070409,0
+ECF.US,D,20051130,000000,3.30424,3.33418,3.28951,3.28951,21160.035641772,0
+ECF.US,D,20051201,000000,3.29458,3.33418,3.29458,3.32433,70940.791362393,0
+ECF.US,D,20051202,000000,3.30424,3.35399,3.30424,3.30931,68123.564998665,0
+ECF.US,D,20051205,000000,3.33418,3.35916,3.33418,3.35916,48569.191581267,0
+ECF.US,D,20051206,000000,3.33418,3.37866,3.33418,3.35916,47770.541881123,0
+ECF.US,D,20051207,000000,3.33906,3.35399,3.32433,3.33418,21160.035641772,0
+ECF.US,D,20051208,000000,3.33418,3.41875,3.30931,3.37866,64898.65096078,0
+ECF.US,D,20051209,000000,3.37866,3.37866,3.33906,3.35916,77188.866307106,0
+ECF.US,D,20051212,000000,3.34404,3.38373,3.34404,3.37866,61277.548131857,0
+ECF.US,D,20051213,000000,3.38373,3.38373,3.35916,3.35916,23576.891802417,0
+ECF.US,D,20051214,000000,3.35916,3.35916,3.33906,3.33906,13501.779485679,0
+ECF.US,D,20051215,000000,3.34404,3.41875,3.34404,3.36882,38696.877748597,0
+ECF.US,D,20051216,000000,3.33418,3.37866,3.33418,3.35399,25195.098262918,0
+ECF.US,D,20051219,000000,3.34404,3.39876,3.33906,3.35399,31040.712298527,0
+ECF.US,D,20051220,000000,3.33418,3.35399,3.31438,3.34892,43533.726128919,0
+ECF.US,D,20051221,000000,3.34892,3.34892,3.31438,3.31438,44540.401078184,0
+ECF.US,D,20051222,000000,3.31438,3.35399,3.29458,3.33906,64694.807123702,0
+ECF.US,D,20051223,000000,3.30931,3.34892,3.30424,3.33906,34467.379467469,0
+ECF.US,D,20051227,000000,3.34404,3.34892,3.33906,3.33906,39706.688756896,0
+ECF.US,D,20051228,000000,3.35399,3.36393,3.33418,3.35399,41721.084008435,0
+ECF.US,D,20051229,000000,3.33906,3.37866,3.31438,3.37866,115486.41920564,0
+ECF.US,D,20051230,000000,3.39369,3.41875,3.36393,3.41875,213238.42458542,0
+ECF.US,D,20060103,000000,3.39876,3.41359,3.37379,3.38373,40917.207543239,0
+ECF.US,D,20060104,000000,3.38852,3.41875,3.37866,3.4088,32649.510581931,0
+ECF.US,D,20060105,000000,3.38373,3.44333,3.38373,3.44333,42123.544917539,0
+ECF.US,D,20060106,000000,3.41875,3.47299,3.41875,3.47299,92507.469325312,0
+ECF.US,D,20060109,000000,3.47299,3.50303,3.47299,3.49279,57243.53086372,0
+ECF.US,D,20060110,000000,3.49279,3.61189,3.49279,3.53268,159023.28139358,0
+ECF.US,D,20060111,000000,3.48313,3.55229,3.47299,3.53268,76184.282063862,0
+ECF.US,D,20060112,000000,3.53747,3.54741,3.49815,3.54244,25995.838669083,0
+ECF.US,D,20060113,000000,3.50791,3.53747,3.48313,3.53268,13501.779485679,0
+ECF.US,D,20060117,000000,3.52264,3.55229,3.48313,3.55229,26810.168664387,0
+ECF.US,D,20060118,000000,3.50791,3.56253,3.50791,3.51288,10685.598474962,0
+ECF.US,D,20060119,000000,3.49279,3.55229,3.49279,3.51288,32450.893509906,0
+ECF.US,D,20060120,000000,3.52264,3.52781,3.4682,3.48313,63688.132174437,0
+ECF.US,D,20060123,000000,3.47299,3.55229,3.47299,3.50791,45347.413602414,0
+ECF.US,D,20060124,000000,3.52264,3.56751,3.49279,3.54741,36076.177750874,0
+ECF.US,D,20060125,000000,3.55229,3.55229,3.46313,3.54244,58650.576016067,0
+ECF.US,D,20060126,000000,3.48801,3.55229,3.48801,3.51785,61277.548131857,0
+ECF.US,D,20060127,000000,3.53747,3.54741,3.42334,3.48313,135033.47515196,0
+ECF.US,D,20060130,000000,3.50791,3.53747,3.49279,3.49279,101175.5364897,0
+ECF.US,D,20060131,000000,3.50303,3.55756,3.49279,3.52264,105613.06001995,0
+ECF.US,D,20060201,000000,3.53268,3.54741,3.50791,3.50791,82233.739936548,0
+ECF.US,D,20060202,000000,3.50791,3.54244,3.50791,3.52264,57842.518138828,0
+ECF.US,D,20060203,000000,3.52264,3.52781,3.51785,3.51785,17937.212309909,0
+ECF.US,D,20060206,000000,3.49279,3.54741,3.49279,3.52781,47770.541881123,0
+ECF.US,D,20060207,000000,3.53268,3.53268,3.49279,3.49279,61071.613588757,0
+ECF.US,D,20060208,000000,3.48313,3.53268,3.48313,3.50303,47969.158953148,0
+ECF.US,D,20060209,000000,3.49279,3.50791,3.49279,3.50303,8264.5609022749,0
+ECF.US,D,20060210,000000,3.50791,3.52264,3.45826,3.51288,94933.733663053,0
+ECF.US,D,20060213,000000,3.48801,3.49815,3.4484,3.48313,27012.967148454,0
+ECF.US,D,20060214,000000,3.46313,3.50791,3.46313,3.50303,126777.27707377,0
+ECF.US,D,20060215,000000,3.50303,3.51785,3.48801,3.49815,49175.49632745,0
+ECF.US,D,20060216,000000,3.50791,3.52781,3.48801,3.51785,71758.257416729,0
+ECF.US,D,20060217,000000,3.49279,3.54741,3.48801,3.50303,74368.503884346,0
+ECF.US,D,20060221,000000,3.50791,3.54741,3.48801,3.54741,77999.014890367,0
+ECF.US,D,20060222,000000,3.54741,3.54741,3.49279,3.51288,58650.576016067,0
+ECF.US,D,20060223,000000,3.48801,3.53268,3.48801,3.50791,39295.865023705,0
+ECF.US,D,20060224,000000,3.50303,3.53747,3.49279,3.53268,36280.021587952,0
+ECF.US,D,20060227,000000,3.53268,3.55229,3.51785,3.52264,102992.36002222,0
+ECF.US,D,20060228,000000,3.53268,3.54741,3.50791,3.50791,37488.449668276,0
+ECF.US,D,20060301,000000,3.53268,3.55229,3.52264,3.54741,73767.425903217,0
+ECF.US,D,20060302,000000,3.53268,3.55229,3.52264,3.52781,17736.504531862,0
+ECF.US,D,20060303,000000,3.53268,3.54741,3.53268,3.53747,41321.759158364,0
+ECF.US,D,20060306,000000,3.54244,3.54244,3.49279,3.51785,35270.210579655,0
+ECF.US,D,20060307,000000,3.53747,3.54741,3.47299,3.51288,41515.149465336,0
+ECF.US,D,20060308,000000,3.51288,3.51288,3.47299,3.49279,35270.210579655,0
+ECF.US,D,20060309,000000,3.49279,3.53747,3.49279,3.53747,39904.260475909,0
+ECF.US,D,20060310,000000,3.49279,3.54244,3.49279,3.52264,24184.24190161,0
+ECF.US,D,20060313,000000,3.50791,3.53268,3.49815,3.49815,23576.891802417,0
+ECF.US,D,20060314,000000,3.51288,3.53268,3.49279,3.52264,25195.098262918,0
+ECF.US,D,20060315,000000,3.49815,3.53747,3.49815,3.52781,96343.914874433,0
+ECF.US,D,20060316,000000,3.53268,3.55229,3.53268,3.53268,20761.756144711,0
+ECF.US,D,20060317,000000,3.52264,3.55756,3.52264,3.53268,116296.5677889,0
+ECF.US,D,20060320,000000,3.55229,3.56253,3.55229,3.56253,85657.271046459,0
+ECF.US,D,20060321,000000,3.55229,3.59219,3.55229,3.58731,103598.6647684,0
+ECF.US,D,20060322,000000,3.56253,3.58214,3.56253,3.57238,24792.637353815,0
+ECF.US,D,20060323,000000,3.56751,3.58731,3.55756,3.55756,24184.24190161,0
+ECF.US,D,20060324,000000,3.55756,3.57707,3.55756,3.57707,15518.265443242,0
+ECF.US,D,20060327,000000,3.57707,3.57707,3.55229,3.57238,23576.891802417,0
+ECF.US,D,20060328,000000,3.57238,3.58214,3.56253,3.58214,27207.402808438,0
+ECF.US,D,20060329,000000,3.55229,3.58214,3.55229,3.57238,49175.49632745,0
+ECF.US,D,20060330,000000,3.58214,3.59219,3.56751,3.59219,24184.24190161,0
+ECF.US,D,20060331,000000,3.58214,3.59219,3.56751,3.57238,19350.52958032,0
+ECF.US,D,20060403,000000,3.58731,3.65197,3.55756,3.55756,112470.57576988,0
+ECF.US,D,20060404,000000,3.55229,3.59697,3.55229,3.58214,24184.24190161,0
+ECF.US,D,20060405,000000,3.58214,3.61705,3.55756,3.57238,20761.756144711,0
+ECF.US,D,20060406,000000,3.56253,3.57238,3.55229,3.56253,38092.663708436,0
+ECF.US,D,20060407,000000,3.56751,3.56751,3.53747,3.54244,93316.572555562,0
+ECF.US,D,20060410,000000,3.53268,3.59697,3.53268,3.53268,60868.815104688,0
+ECF.US,D,20060411,000000,3.49279,3.53268,3.49279,3.51785,27809.526142578,0
+ECF.US,D,20060412,000000,3.52264,3.52264,3.47796,3.51288,50586.72289184,0
+ECF.US,D,20060413,000000,3.48801,3.50303,3.48801,3.50303,10076.157669748,0
+ECF.US,D,20060417,000000,3.48801,3.50791,3.47796,3.50791,28418.966947792,0
+ECF.US,D,20060418,000000,3.49279,3.51785,3.48801,3.51785,47569.834103076,0
+ECF.US,D,20060419,000000,3.50791,3.53268,3.48801,3.52781,49583.184001607,0
+ECF.US,D,20060420,000000,3.53268,3.55229,3.52264,3.53747,42929.512088759,0
+ECF.US,D,20060421,000000,3.53268,3.54244,3.53268,3.54244,8057.5810061643,0
+ECF.US,D,20060424,000000,3.54741,3.59219,3.54244,3.54741,20154.406045517,0
+ECF.US,D,20060425,000000,3.54741,3.56751,3.53747,3.53747,24588.793516735,0
+ECF.US,D,20060426,000000,3.52264,3.54244,3.52264,3.53747,16528.076451538,0
+ECF.US,D,20060427,000000,3.53268,3.53747,3.53268,3.53268,18951.204730248,0
+ECF.US,D,20060428,000000,3.53268,3.54244,3.51785,3.52781,28217.213816735,0
+ECF.US,D,20060501,000000,3.52781,3.55229,3.52781,3.55229,25595.468466001,0
+ECF.US,D,20060502,000000,3.53268,3.56751,3.53268,3.56253,34064.918558365,0
+ECF.US,D,20060503,000000,3.54244,3.59697,3.53747,3.55229,46759.685519815,0
+ECF.US,D,20060504,000000,3.55229,3.57238,3.55229,3.55756,26606.324827309,0
+ECF.US,D,20060505,000000,3.56253,3.57238,3.53268,3.53747,706438.06572065,0
+ECF.US,D,20060508,000000,3.53747,3.57238,3.53747,3.55229,37289.83259625,0
+ECF.US,D,20060509,000000,3.54741,3.58214,3.54741,3.56253,37694.384211376,0
+ECF.US,D,20060510,000000,3.58731,3.58731,3.57238,3.57707,31240.374723563,0
+ECF.US,D,20060511,000000,3.55229,3.59697,3.55229,3.56253,19551.237358366,0
+ECF.US,D,20060512,000000,3.55229,3.56253,3.51288,3.55229,42929.512088759,0
+ECF.US,D,20060515,000000,3.53747,3.53747,3.48313,3.52264,21765.295034943,0
+ECF.US,D,20060516,000000,3.50303,3.51785,3.49279,3.49279,47569.834103076,0
+ECF.US,D,20060517,000000,3.47299,3.49815,3.47299,3.49815,24994.390484871,0
+ECF.US,D,20060518,000000,3.54244,3.54244,3.47796,3.47796,49583.184001607,0
+ECF.US,D,20060519,000000,3.45826,3.47796,3.4484,3.45826,9875.4498917013,0
+ECF.US,D,20060522,000000,3.45337,3.45337,3.43339,3.45337,15924.907764389,0
+ECF.US,D,20060523,000000,3.44333,3.50791,3.44333,3.49815,43132.310572826,0
+ECF.US,D,20060524,000000,3.49815,3.49815,3.42334,3.46313,33059.288962111,0
+ECF.US,D,20060525,000000,3.43339,3.49815,3.43339,3.48801,40715.454412182,0
+ECF.US,D,20060526,000000,3.46313,3.50303,3.45337,3.48801,23576.891802417,0
+ECF.US,D,20060530,000000,3.49279,3.49279,3.48801,3.49279,25195.098262918,0
+ECF.US,D,20060531,000000,3.49279,3.49279,3.48313,3.49279,33253.724622092,0
+ECF.US,D,20060601,000000,3.48313,3.49279,3.4484,3.4682,16126.660895446,0
+ECF.US,D,20060602,000000,3.47299,3.49815,3.47299,3.49815,20154.406045517,0
+ECF.US,D,20060605,000000,3.47796,3.52264,3.47796,3.52264,49381.43087055,0
+ECF.US,D,20060606,000000,3.49279,3.52781,3.41875,3.43339,17736.504531862,0
+ECF.US,D,20060607,000000,3.43339,3.48313,3.43339,3.45337,23183.839070409,0
+ECF.US,D,20060608,000000,3.42334,3.4682,3.41875,3.43837,26404.571696251,0
+ECF.US,D,20060609,000000,3.43837,3.46313,3.43339,3.43339,27617.181188617,0
+ECF.US,D,20060612,000000,3.4088,3.43339,3.4088,3.41875,36681.437144046,0
+ECF.US,D,20060613,000000,3.38852,3.43339,3.38852,3.41875,13501.779485679,0
+ECF.US,D,20060614,000000,3.41875,3.45826,3.40364,3.40364,16528.076451538,0
+ECF.US,D,20060615,000000,3.40364,3.45337,3.40364,3.41875,16326.323320482,0
+ECF.US,D,20060616,000000,3.41875,3.45337,3.38852,3.41359,13297.935648601,0
+ECF.US,D,20060619,000000,3.41359,3.46313,3.41359,3.46313,25800.35765609,0
+ECF.US,D,20060620,000000,3.46313,3.46313,3.41875,3.43837,11691.228071218,0
+ECF.US,D,20060621,000000,3.43837,3.45337,3.41875,3.43339,9875.4498917013,0
+ECF.US,D,20060622,000000,3.41875,3.42832,3.41359,3.41359,18544.562409102,0
+ECF.US,D,20060623,000000,3.42334,3.44333,3.41359,3.42334,10880.034134945,0
+ECF.US,D,20060626,000000,3.41875,3.43339,3.40364,3.42832,10685.598474962,0
+ECF.US,D,20060627,000000,3.40364,3.42832,3.35916,3.40364,24384.949679657,0
+ECF.US,D,20060628,000000,3.40364,3.41875,3.38852,3.41875,25195.098262918,0
+ECF.US,D,20060629,000000,3.41875,3.46313,3.41875,3.44333,14515.771906019,0
+ECF.US,D,20060630,000000,3.44333,3.48801,3.44333,3.48801,25595.468466001,0
+ECF.US,D,20060703,000000,3.49279,3.49279,3.49279,3.49279,807.01252422922,0
+ECF.US,D,20060705,000000,3.46313,3.46313,3.45826,3.45826,2215.1030295877,0
+ECF.US,D,20060706,000000,3.44333,3.48801,3.44333,3.47299,117102.53496011,0
+ECF.US,D,20060707,000000,3.47299,3.48801,3.44333,3.44333,11082.832619014,0
+ECF.US,D,20060710,000000,3.4484,3.45826,3.42334,3.45337,80218.299331997,0
+ECF.US,D,20060711,000000,3.42832,3.43339,3.39369,3.42832,137248.57818155,0
+ECF.US,D,20060712,000000,3.42334,3.42334,3.39876,3.39876,86063.913367606,0
+ECF.US,D,20060713,000000,3.39369,3.39369,3.38373,3.38373,62078.288538021,0
+ECF.US,D,20060714,000000,3.38373,3.38373,3.34404,3.36393,280153.56150377,0
+ECF.US,D,20060717,000000,3.34892,3.34892,3.33906,3.34404,294462.35351367,0
+ECF.US,D,20060718,000000,3.34404,3.36882,3.34404,3.35916,95734.474069217,0
+ECF.US,D,20060719,000000,3.37866,3.41875,3.37866,3.40364,70140.050956229,0
+ECF.US,D,20060720,000000,3.42832,3.42832,3.39369,3.39876,35875.469972828,0
+ECF.US,D,20060721,000000,3.39876,3.42832,3.39876,3.4088,20358.249882596,0
+ECF.US,D,20060724,000000,3.42832,3.45826,3.42832,3.45337,7050.9060568991,0
+ECF.US,D,20060725,000000,3.42832,3.46313,3.41359,3.41875,37289.83259625,0
+ECF.US,D,20060726,000000,3.43339,3.4484,3.43339,3.44333,7655.1200970603,0
+ECF.US,D,20060727,000000,3.44333,3.47796,3.44333,3.44333,41721.084008435,0
+ECF.US,D,20060728,000000,3.4484,3.48801,3.4484,3.45826,10880.034134945,0
+ECF.US,D,20060731,000000,3.46313,3.4682,3.45826,3.46313,5239.309289426,0
+ECF.US,D,20060801,000000,3.46313,3.47796,3.45826,3.4682,10076.157669748,0
+ECF.US,D,20060802,000000,3.49815,3.50303,3.48313,3.50303,39097.247951679,0
+ECF.US,D,20060803,000000,3.4682,3.50791,3.45826,3.50303,44142.121581123,0
+ECF.US,D,20060804,000000,3.48801,3.51785,3.48801,3.49279,517982.87031194,0
+ECF.US,D,20060807,000000,3.49279,3.53268,3.49279,3.49815,32649.510581931,0
+ECF.US,D,20060808,000000,3.49815,3.53747,3.48801,3.48801,40511.610575103,0
+ECF.US,D,20060809,000000,3.50303,3.54244,3.48801,3.48801,42523.915120623,0
+ECF.US,D,20060810,000000,3.48801,3.52781,3.48801,3.49279,10880.034134945,0
+ECF.US,D,20060811,000000,3.48801,3.50303,3.48801,3.48801,36280.021587952,0
+ECF.US,D,20060814,000000,3.45826,3.4682,3.45826,3.45826,23576.891802417,0
+ECF.US,D,20060815,000000,3.48801,3.48801,3.45337,3.46313,21160.035641772,0
+ECF.US,D,20060816,000000,3.47299,3.50791,3.47299,3.47796,15115.804534138,0
+ECF.US,D,20060817,000000,3.47299,3.50791,3.47299,3.48801,28217.213816735,0
+ECF.US,D,20060818,000000,3.47796,3.52264,3.46313,3.50303,42730.895016733,0
+ECF.US,D,20060821,000000,3.49279,3.52781,3.49279,3.49279,9467.7622175441,0
+ECF.US,D,20060822,000000,3.50303,3.53268,3.50303,3.53268,23576.891802417,0
+ECF.US,D,20060823,000000,3.53268,3.53268,3.48801,3.49279,40715.454412182,0
+ECF.US,D,20060824,000000,3.47796,3.52264,3.47796,3.48801,68320.091364669,0
+ECF.US,D,20060825,000000,3.48801,3.50791,3.47796,3.49279,34262.490277379,0
+ECF.US,D,20060828,000000,3.49279,3.53268,3.49279,3.51288,36681.437144046,0
+ECF.US,D,20060829,000000,3.50791,3.53747,3.50791,3.51288,36280.021587952,0
+ECF.US,D,20060830,000000,3.51288,3.54244,3.51288,3.52781,87478.275991029,0
+ECF.US,D,20060831,000000,3.54741,3.54741,3.4682,3.51288,145513.13908382,0
+ECF.US,D,20060901,000000,3.52264,3.54741,3.51288,3.54244,30435.452905355,0
+ECF.US,D,20060905,000000,3.53268,3.56253,3.53268,3.55756,41112.688556232,0
+ECF.US,D,20060906,000000,3.55756,3.56253,3.53268,3.53268,23780.735639496,0
+ECF.US,D,20060907,000000,3.51785,3.54741,3.50791,3.54244,39097.247951679,0
+ECF.US,D,20060908,000000,3.52264,3.54741,3.52264,3.52781,21970.184225033,0
+ECF.US,D,20060911,000000,3.51785,3.55229,3.51288,3.54741,21160.035641772,0
+ECF.US,D,20060912,000000,3.54741,3.55229,3.52264,3.55229,50188.443394779,0
+ECF.US,D,20060913,000000,3.53747,3.55229,3.52264,3.52781,174944.00774593,0
+ECF.US,D,20060914,000000,3.53268,3.53268,3.51288,3.52264,58443.596119957,0
+ECF.US,D,20060915,000000,3.52781,3.55229,3.52781,3.54244,57643.901066803,0
+ECF.US,D,20060918,000000,3.53268,3.55756,3.53268,3.54244,36076.177750874,0
+ECF.US,D,20060919,000000,3.54244,3.55229,3.53747,3.54244,26606.324827309,0
+ECF.US,D,20060920,000000,3.54244,3.55756,3.54244,3.55756,45755.101276572,0
+ECF.US,D,20060921,000000,3.53747,3.57238,3.53747,3.54741,52609.480967467,0
+ECF.US,D,20060922,000000,3.54741,3.57238,3.53268,3.56751,71758.257416729,0
+ECF.US,D,20060925,000000,3.54244,3.57238,3.54244,3.57238,15115.804534138,0
+ECF.US,D,20060926,000000,3.57238,3.59697,3.55756,3.57707,18135.829381934,0
+ECF.US,D,20060927,000000,3.57707,3.60711,3.57707,3.60213,57842.518138828,0
+ECF.US,D,20060928,000000,3.57238,3.60711,3.57238,3.60213,35065.321389567,0
+ECF.US,D,20060929,000000,3.60711,3.61189,3.59219,3.59697,14111.220290895,0
+ECF.US,D,20061002,000000,3.59697,3.59697,3.59219,3.59697,13501.779485679,0
+ECF.US,D,20061003,000000,3.57238,3.59697,3.57238,3.58731,15518.265443242,0
+ECF.US,D,20061004,000000,3.57238,3.60213,3.57238,3.59219,24384.949679657,0
+ECF.US,D,20061005,000000,3.59697,3.60711,3.57707,3.60213,27207.402808438,0
+ECF.US,D,20061006,000000,3.57707,3.59697,3.54741,3.55756,56225.357031337,0
+ECF.US,D,20061009,000000,3.55756,3.60711,3.55756,3.57238,35470.918357702,0
+ECF.US,D,20061010,000000,3.57238,3.60711,3.57238,3.60711,11283.54039706,0
+ECF.US,D,20061011,000000,3.57707,3.59219,3.57707,3.58731,23379.320083403,0
+ECF.US,D,20061012,000000,3.59219,3.60711,3.59219,3.60711,19757.171901466,0
+ECF.US,D,20061013,000000,3.60711,3.61705,3.58731,3.60213,53208.468242574,0
+ECF.US,D,20061016,000000,3.61189,3.62212,3.60711,3.62212,97552.342954755,0
+ECF.US,D,20061017,000000,3.61705,3.627,3.60213,3.61705,43132.310572826,0
+ECF.US,D,20061018,000000,3.61705,3.63695,3.61705,3.63179,163051.02654366,0
+ECF.US,D,20061019,000000,3.63179,3.65197,3.63179,3.64662,97957.939922891,0
+ECF.US,D,20061020,000000,3.65666,3.65666,3.64173,3.64662,100575.50386158,0
+ECF.US,D,20061023,000000,3.64662,3.68143,3.64662,3.68143,102586.76305409,0
+ECF.US,D,20061024,000000,3.66145,3.69139,3.63695,3.69139,70940.791362393,0
+ECF.US,D,20061025,000000,3.627,3.7064,3.57238,3.69139,159023.28139358,0
+ECF.US,D,20061026,000000,3.7064,3.73109,3.69139,3.71119,112869.90061994,0
+ECF.US,D,20061027,000000,3.71119,3.74122,3.69636,3.71119,18749.45159919,0
+ECF.US,D,20061030,000000,3.6667,3.7064,3.63179,3.6667,69739.680753146,0
+ECF.US,D,20061031,000000,3.6667,3.69139,3.63179,3.65666,99969.1991154,0
+ECF.US,D,20061101,000000,3.65197,3.68143,3.63695,3.65197,51796.196325173,0
+ECF.US,D,20061102,000000,3.69636,3.69636,3.64662,3.66145,19350.52958032,0
+ECF.US,D,20061103,000000,3.7064,3.7064,3.65197,3.66145,40917.207543239,0
+ECF.US,D,20061106,000000,3.6866,3.70123,3.64662,3.67149,40715.454412182,0
+ECF.US,D,20061107,000000,3.68143,3.69636,3.67149,3.69636,36076.177750874,0
+ECF.US,D,20061108,000000,3.69636,3.70123,3.66145,3.67149,54420.032381929,0
+ECF.US,D,20061109,000000,3.69636,3.69636,3.67149,3.6866,23379.320083403,0
+ECF.US,D,20061110,000000,3.65666,3.6866,3.65666,3.67149,32450.893509906,0
+ECF.US,D,20061113,000000,3.67646,3.7064,3.67646,3.69636,34064.918558365,0
+ECF.US,D,20061114,000000,3.67149,3.71626,3.65666,3.7064,137459.7394897,0
+ECF.US,D,20061115,000000,3.71626,3.72611,3.7064,3.72611,78401.475799471,0
+ECF.US,D,20061116,000000,3.7064,3.75596,3.7064,3.73587,39295.865023705,0
+ECF.US,D,20061117,000000,3.76074,3.76074,3.67149,3.71119,30229.518362255,0
+ECF.US,D,20061120,000000,3.73109,3.73587,3.69636,3.73109,37694.384211376,0
+ECF.US,D,20061121,000000,3.73109,3.75098,3.7064,3.72611,65907.416616067,0
+ECF.US,D,20061122,000000,3.77567,3.77567,3.7064,3.7064,81220.79286922,0
+ECF.US,D,20061124,000000,3.71119,3.72123,3.69139,3.71119,26201.773212183,0
+ECF.US,D,20061127,000000,3.75596,3.75596,3.69139,3.72123,35875.469972828,0
+ECF.US,D,20061128,000000,3.69636,3.73109,3.69636,3.71626,35270.210579655,0
+ECF.US,D,20061129,000000,3.71626,3.74611,3.71626,3.74611,53609.883798668,0
+ECF.US,D,20061130,000000,3.75596,3.75596,3.71626,3.74122,51993.768044188,0
+ECF.US,D,20061201,000000,3.75098,3.75596,3.72611,3.73587,14515.771906019,0
+ECF.US,D,20061204,000000,3.73587,3.75596,3.73109,3.75596,54218.279250871,0
+ECF.US,D,20061205,000000,3.75596,3.76074,3.74122,3.75098,24588.793516735,0
+ECF.US,D,20061206,000000,3.72611,3.75596,3.72611,3.74611,35065.321389567,0
+ECF.US,D,20061207,000000,3.75596,3.76074,3.74611,3.74611,40113.331078041,0
+ECF.US,D,20061208,000000,3.76074,3.76074,3.74611,3.76074,89687.106902552,0
+ECF.US,D,20061211,000000,3.76074,3.8057,3.74122,3.78083,43533.726128919,0
+ECF.US,D,20061212,000000,3.75596,3.78083,3.75098,3.77078,29021.090281932,0
+ECF.US,D,20061213,000000,3.77567,3.78083,3.74122,3.77567,46960.393297862,0
+ECF.US,D,20061214,000000,3.77078,3.8057,3.77078,3.8057,71954.783782733,0
+ECF.US,D,20061215,000000,3.8057,3.81058,3.77567,3.77567,33858.984015265,0
+ECF.US,D,20061218,000000,3.8057,3.81545,3.75596,3.75596,58853.374500136,0
+ECF.US,D,20061219,000000,3.77567,3.78083,3.74611,3.74611,37488.449668276,0
+ECF.US,D,20061220,000000,3.8057,3.8057,3.75098,3.76553,36681.437144046,0
+ECF.US,D,20061221,000000,3.78561,3.81058,3.75596,3.78561,53813.727635747,0
+ECF.US,D,20061222,000000,3.76074,3.82541,3.76074,3.82541,54823.538644044,0
+ECF.US,D,20061226,000000,3.8057,3.81545,3.78561,3.79537,54420.032381929,0
+ECF.US,D,20061227,000000,3.82541,3.83018,3.80044,3.83018,29021.090281932,0
+ECF.US,D,20061228,000000,3.83018,3.83535,3.81058,3.82541,27207.402808438,0
+ECF.US,D,20061229,000000,3.81545,3.84501,3.81058,3.82541,25995.838669083,0
+ECF.US,D,20070103,000000,3.82541,3.84501,3.80044,3.80044,43942.459156087,0
+ECF.US,D,20070104,000000,3.81058,3.84014,3.77567,3.84014,82026.760040438,0
+ECF.US,D,20070105,000000,3.81058,3.84501,3.81058,3.82541,42123.544917539,0
+ECF.US,D,20070108,000000,3.84014,3.84501,3.81058,3.84501,44540.401078184,0
+ECF.US,D,20070109,000000,3.84501,3.84501,3.79537,3.83018,30229.518362255,0
+ECF.US,D,20070110,000000,3.83535,3.85028,3.80044,3.81058,34262.490277379,0
+ECF.US,D,20070111,000000,3.81058,3.82043,3.78083,3.82043,37885.683812326,0
+ECF.US,D,20070112,000000,3.84014,3.86511,3.83535,3.84014,45554.393498524,0
+ECF.US,D,20070116,000000,3.86511,3.86511,3.83018,3.83535,72159.672972823,0
+ECF.US,D,20070117,000000,3.86511,3.91466,3.84014,3.85525,54823.538644044,0
+ECF.US,D,20070118,000000,3.84501,3.86511,3.84014,3.84014,69541.063681121,0
+ECF.US,D,20070119,000000,3.88979,3.89476,3.84501,3.85028,16928.446654622,0
+ECF.US,D,20070122,000000,3.85525,3.87993,3.84014,3.84501,19757.171901466,0
+ECF.US,D,20070123,000000,3.85525,3.85525,3.84501,3.84501,15924.907764389,0
+ECF.US,D,20070124,000000,3.85525,3.86511,3.84501,3.85525,61670.600863864,0
+ECF.US,D,20070125,000000,3.85028,3.88979,3.84501,3.84501,65702.527425978,0
+ECF.US,D,20070126,000000,3.84501,3.86998,3.82043,3.84501,41515.149465336,0
+ECF.US,D,20070129,000000,3.85994,3.86511,3.7905,3.83535,61277.548131857,0
+ECF.US,D,20070130,000000,3.85525,3.86511,3.8057,3.82541,132012.40495115,0
+ECF.US,D,20070131,000000,3.84014,3.86511,3.82541,3.86511,83445.304075904,0
+ECF.US,D,20070201,000000,3.85028,3.89476,3.84501,3.86511,62280.041669078,0
+ECF.US,D,20070202,000000,3.86511,3.87993,3.85028,3.86511,19757.171901466,0
+ECF.US,D,20070205,000000,3.85994,3.86998,3.85525,3.86511,63082.872781264,0
+ECF.US,D,20070206,000000,3.86511,3.88501,3.82043,3.86511,63485.333690368,0
+ECF.US,D,20070207,000000,3.85994,3.88979,3.85028,3.86998,68320.091364669,0
+ECF.US,D,20070208,000000,3.86511,3.89476,3.86511,3.89476,48975.833902413,0
+ECF.US,D,20070209,000000,3.88501,3.88501,3.83535,3.83535,75987.755697857,0
+ECF.US,D,20070212,000000,3.83018,3.85994,3.7905,3.82541,138864.69393603,0
+ECF.US,D,20070213,000000,3.84014,3.86998,3.83535,3.84501,44540.401078184,0
+ECF.US,D,20070214,000000,3.86998,3.89476,3.85994,3.88501,51993.768044188,0
+ECF.US,D,20070215,000000,3.87486,3.91466,3.87486,3.91466,96143.207096386,0
+ECF.US,D,20070216,000000,3.90481,3.91466,3.89476,3.89973,49777.619661589,0
+ECF.US,D,20070220,000000,3.90481,3.91963,3.89476,3.90969,78608.455695581,0
+ECF.US,D,20070221,000000,3.88501,3.92949,3.88501,3.92949,77188.866307106,0
+ECF.US,D,20070222,000000,3.91963,3.92949,3.88979,3.89476,157413.43775717,0
+ECF.US,D,20070223,000000,3.89476,3.93436,3.89476,3.90969,141889.94554888,0
+ECF.US,D,20070226,000000,3.89973,3.92949,3.89973,3.91466,89285.691346459,0
+ECF.US,D,20070227,000000,3.91466,3.93934,3.86998,3.88979,127983.61444807,0
+ECF.US,D,20070228,000000,3.91466,3.91466,3.84501,3.86511,140276.96585342,0
+ECF.US,D,20070301,000000,3.89476,3.89476,3.81058,3.82541,100372.70537751,0
+ECF.US,D,20070302,000000,3.86998,3.91466,3.83018,3.83018,48975.833902413,0
+ECF.US,D,20070305,000000,3.83018,3.89476,3.8057,3.85028,21160.035641772,0
+ECF.US,D,20070306,000000,3.81058,3.89476,3.81058,3.85525,30229.518362255,0
+ECF.US,D,20070307,000000,3.87486,3.91466,3.87486,3.89973,20154.406045517,0
+ECF.US,D,20070308,000000,3.89476,3.93436,3.82043,3.82043,30435.452905355,0
+ECF.US,D,20070309,000000,3.82043,3.86998,3.82043,3.86998,21765.295034943,0
+ECF.US,D,20070312,000000,3.85028,3.86511,3.84501,3.85994,65502.865000942,0
+ECF.US,D,20070313,000000,3.86511,3.86511,3.80044,3.85028,38899.676232666,0
+ECF.US,D,20070314,000000,3.86511,3.86998,3.8057,3.81545,35875.469972828,0
+ECF.US,D,20070315,000000,3.85028,3.86511,3.81545,3.85028,13501.779485679,0
+ECF.US,D,20070316,000000,3.86511,3.86998,3.83535,3.85028,30034.037349261,0
+ECF.US,D,20070319,000000,3.82541,3.86998,3.82541,3.85994,64087.457024509,0
+ECF.US,D,20070320,000000,3.86998,3.88979,3.85994,3.87993,31845.634116735,0
+ECF.US,D,20070321,000000,3.85994,3.89476,3.85994,3.86998,61475.11985087,0
+ECF.US,D,20070322,000000,3.90969,3.91466,3.86998,3.88979,11082.832619014,0
+ECF.US,D,20070323,000000,3.88501,3.91466,3.88501,3.89476,50994.410565997,0
+ECF.US,D,20070326,000000,3.91466,3.91466,3.86998,3.86998,75377.269539632,0
+ECF.US,D,20070327,000000,3.86998,3.91466,3.86998,3.87993,17541.023518868,0
+ECF.US,D,20070328,000000,3.91466,3.92949,3.88501,3.90481,28217.213816735,0
+ECF.US,D,20070329,000000,3.89476,3.91466,3.87993,3.89476,75377.269539632,0
+ECF.US,D,20070330,000000,3.89476,3.89476,3.85028,3.88501,21765.295034943,0
+ECF.US,D,20070402,000000,3.86511,3.88501,3.86511,3.87486,41721.084008435,0
+ECF.US,D,20070403,000000,3.87993,3.91466,3.86998,3.89476,25595.468466001,0
+ECF.US,D,20070404,000000,3.91466,3.93934,3.90481,3.93934,21765.295034943,0
+ECF.US,D,20070405,000000,3.91963,3.94929,3.91963,3.93934,27012.967148454,0
+ECF.US,D,20070409,000000,3.95445,3.95924,3.93934,3.95445,15115.804534138,0
+ECF.US,D,20070410,000000,3.93436,3.96422,3.90481,3.95924,42929.512088759,0
+ECF.US,D,20070411,000000,3.92949,3.96909,3.92949,3.94929,57643.901066803,0
+ECF.US,D,20070412,000000,3.94929,3.9843,3.94929,3.96422,20154.406045517,0
+ECF.US,D,20070413,000000,3.97923,3.97923,3.95924,3.96422,14711.252919013,0
+ECF.US,D,20070416,000000,3.96422,3.99406,3.94451,3.95445,45347.413602414,0
+ECF.US,D,20070417,000000,3.97425,4.0039,3.94451,3.95445,53609.883798668,0
+ECF.US,D,20070418,000000,3.95445,3.99893,3.93436,3.95924,35270.210579655,0
+ECF.US,D,20070419,000000,3.97923,4.00907,3.94929,4.0039,62881.119650208,0
+ECF.US,D,20070420,000000,4.01903,4.0239,3.96422,3.9843,59454.452481265,0
+ECF.US,D,20070423,000000,3.97425,4.00907,3.96909,3.97425,27809.526142578,0
+ECF.US,D,20070424,000000,3.99893,3.99893,3.96422,3.97923,39706.688756896,0
+ECF.US,D,20070425,000000,3.9843,4.01903,3.97923,4.01903,41515.149465336,0
+ECF.US,D,20070426,000000,4.00907,4.04361,4.00907,4.04361,49583.184001607,0
+ECF.US,D,20070427,000000,4.00907,4.05366,4.00907,4.03863,38297.552898525,0
+ECF.US,D,20070430,000000,4.03395,4.05366,4.02878,4.05366,48377.891980316,0
+ECF.US,D,20070501,000000,4.05366,4.07317,4.03395,4.03395,10685.598474962,0
+ECF.US,D,20070502,000000,4.06858,4.07317,4.03863,4.06341,20358.249882596,0
+ECF.US,D,20070503,000000,4.06341,4.06858,4.04361,4.04361,19757.171901466,0
+ECF.US,D,20070504,000000,4.05882,4.06858,4.03863,4.04868,40715.454412182,0
+ECF.US,D,20070507,000000,4.04361,4.06858,4.03863,4.04868,31240.374723563,0
+ECF.US,D,20070508,000000,4.05366,4.05882,4.04361,4.05882,25390.579275911,0
+ECF.US,D,20070509,000000,4.03863,4.06858,4.03863,4.04361,54420.032381929,0
+ECF.US,D,20070510,000000,4.03863,4.06858,4.03395,4.03395,11082.832619014,0
+ECF.US,D,20070511,000000,4.03395,4.06341,4.01903,4.01903,21563.541903887,0
+ECF.US,D,20070514,000000,3.99406,4.05366,3.99406,4.05366,18544.562409102,0
+ECF.US,D,20070515,000000,4.05366,4.06341,4.01903,4.06341,25800.35765609,0
+ECF.US,D,20070516,000000,4.06341,4.06858,4.01903,4.06858,11691.228071218,0
+ECF.US,D,20070517,000000,4.03863,4.06858,4.01903,4.02878,15721.063927311,0
+ECF.US,D,20070518,000000,4.02878,4.05882,4.02878,4.03395,34064.918558365,0
+ECF.US,D,20070521,000000,4.04868,4.06858,4.03395,4.05882,38440.766260985,0
+ECF.US,D,20070522,000000,4.05366,4.06858,4.03863,4.04361,29430.868662112,0
+ECF.US,D,20070523,000000,4.06341,4.08341,4.06341,4.07317,74573.393074435,0
+ECF.US,D,20070524,000000,4.09317,4.09317,4.06341,4.06341,33458.613812183,0
+ECF.US,D,20070525,000000,4.07317,4.08341,4.05882,4.05882,28009.188567614,0
+ECF.US,D,20070529,000000,4.05882,4.06341,4.01903,4.06341,30435.452905355,0
+ECF.US,D,20070530,000000,4.07317,4.09814,4.05882,4.09814,53609.883798668,0
+ECF.US,D,20070531,000000,4.12311,4.14291,4.08341,4.09317,40309.857444045,0
+ECF.US,D,20070601,000000,4.09814,4.13784,4.09814,4.10331,35065.321389567,0
+ECF.US,D,20070604,000000,4.08838,4.14807,4.08838,4.14291,22175.073415123,0
+ECF.US,D,20070605,000000,4.12311,4.15276,4.09814,4.10331,32052.614012845,0
+ECF.US,D,20070606,000000,4.09814,4.15774,4.09317,4.09317,57243.53086372,0
+ECF.US,D,20070607,000000,4.09317,4.11325,4.05882,4.06858,35470.918357702,0
+ECF.US,D,20070608,000000,4.04361,4.14291,4.04361,4.09814,46359.315316732,0
+ECF.US,D,20070611,000000,4.12311,4.12311,4.08341,4.09317,29222.84341299,0
+ECF.US,D,20070612,000000,4.11325,4.11325,4.07317,4.09317,50389.151172825,0
+ECF.US,D,20070613,000000,4.11325,4.11804,4.09317,4.11804,98154.466288895,0
+ECF.US,D,20070614,000000,4.11804,4.12311,4.09814,4.10808,9875.4498917013,0
+ECF.US,D,20070615,000000,4.10808,4.14291,4.10808,4.13296,68529.161966801,0
+ECF.US,D,20070618,000000,4.14807,4.15774,4.12311,4.12817,55623.233697198,0
+ECF.US,D,20070619,000000,4.12311,4.13784,4.09814,4.12311,79011.961957697,0
+ECF.US,D,20070620,000000,4.14291,4.16768,4.12311,4.12311,59656.205612323,0
+ECF.US,D,20070621,000000,4.11325,4.16768,4.11325,4.12311,11691.228071218,0
+ECF.US,D,20070622,000000,4.13296,4.13784,4.11804,4.13296,43942.459156087,0
+ECF.US,D,20070625,000000,4.13296,4.15774,4.10808,4.10808,40917.207543239,0
+ECF.US,D,20070626,000000,4.13784,4.14807,4.11804,4.12311,21970.184225033,0
+ECF.US,D,20070627,000000,4.08838,4.15774,4.07804,4.15774,39706.688756896,0
+ECF.US,D,20070628,000000,4.15774,4.16768,4.09814,4.12817,37084.94340616,0
+ECF.US,D,20070629,000000,4.13296,4.16768,4.13296,4.13784,16126.660895446,0
+ECF.US,D,20070702,000000,4.12311,4.16768,4.10808,4.12817,23780.735639496,0
+ECF.US,D,20070703,000000,4.14291,4.21226,4.14291,4.17256,25995.838669083,0
+ECF.US,D,20070705,000000,4.16768,4.2025,4.16768,4.17754,10685.598474962,0
+ECF.US,D,20070706,000000,4.17256,4.27664,4.17256,4.2025,27617.181188617,0
+ECF.US,D,20070709,000000,4.20728,4.23245,4.18748,4.22718,16928.446654622,0
+ECF.US,D,20070710,000000,4.22718,4.22718,4.19772,4.19772,14305.655950877,0
+ECF.US,D,20070711,000000,4.18748,4.22718,4.16768,4.22718,14918.232815123,0
+ECF.US,D,20070712,000000,4.21226,4.24709,4.19772,4.23713,52609.480967467,0
+ECF.US,D,20070713,000000,4.23713,4.27664,4.23713,4.23713,16528.076451538,0
+ECF.US,D,20070716,000000,4.23713,4.27664,4.23713,4.2422,47363.899559976,0
+ECF.US,D,20070717,000000,4.23713,4.25703,4.23245,4.23245,28618.629372828,0
+ECF.US,D,20070718,000000,4.23245,4.23245,4.18748,4.19265,35875.469972828,0
+ECF.US,D,20070719,000000,4.22718,4.25703,4.22718,4.22718,15115.804534138,0
+ECF.US,D,20070720,000000,4.22718,4.27664,4.20728,4.20728,34863.568258508,0
+ECF.US,D,20070723,000000,4.27176,4.27664,4.2025,4.27664,17134.381197722,0
+ECF.US,D,20070724,000000,4.25703,4.27176,4.14291,4.2025,16528.076451538,0
+ECF.US,D,20070725,000000,4.2025,4.21226,4.11325,4.14291,66508.494597196,0
+ECF.US,D,20070726,000000,4.14291,4.14291,4.02878,4.06858,23183.839070409,0
+ECF.US,D,20070727,000000,4.06858,4.19772,4.05882,4.11325,29831.238865194,0
+ECF.US,D,20070730,000000,4.09814,4.14291,4.07317,4.07317,25595.468466001,0
+ECF.US,D,20070731,000000,4.09814,4.11804,4.03395,4.03863,73164.257216066,0
+ECF.US,D,20070801,000000,4.01903,4.05366,3.8057,3.9843,85860.069530527,0
+ECF.US,D,20070802,000000,4.02878,4.09814,4.0239,4.09814,22371.599781126,0
+ECF.US,D,20070803,000000,4.07804,4.11804,4.01903,4.01903,13297.935648601,0
+ECF.US,D,20070806,000000,4.01386,4.02878,3.96422,4.01386,31440.037148598,0
+ECF.US,D,20070807,000000,4.02878,4.05366,4.01903,4.04868,17937.212309909,0
+ECF.US,D,20070808,000000,4.03863,4.10331,4.03863,4.07317,5239.309289426,0
+ECF.US,D,20070809,000000,4.04868,4.04868,4.02878,4.02878,6649.4905008058,0
+ECF.US,D,20070810,000000,4.02878,4.02878,3.94451,3.96422,25800.35765609,0
+ECF.US,D,20070813,000000,3.97425,4.02878,3.97425,3.97425,22574.398265195,0
+ECF.US,D,20070814,000000,3.94929,3.94929,3.82541,3.85028,39904.260475909,0
+ECF.US,D,20070815,000000,3.8057,3.85028,3.69139,3.72611,76792.677516065,0
+ECF.US,D,20070816,000000,3.69139,3.69139,3.61189,3.64173,47569.834103076,0
+ECF.US,D,20070817,000000,3.89476,3.97425,3.60213,3.97425,39097.247951679,0
+ECF.US,D,20070820,000000,3.93934,3.93934,3.89476,3.90969,20554.7762486,0
+ECF.US,D,20070821,000000,3.90969,3.97425,3.73587,3.82043,75583.204082733,0
+ECF.US,D,20070822,000000,3.82541,3.90969,3.82541,3.88501,17134.381197722,0
+ECF.US,D,20070823,000000,3.88501,3.9843,3.88501,3.96909,31240.374723563,0
+ECF.US,D,20070824,000000,3.96909,4.0239,3.96909,4.0239,6649.4905008058,0
+ECF.US,D,20070827,000000,3.94929,4.10331,3.93934,4.09317,51796.196325173,0
+ECF.US,D,20070828,000000,4.07317,4.07317,3.78083,3.9843,32853.35441901,0
+ECF.US,D,20070829,000000,4.01386,4.01386,3.91963,3.9843,18341.763925033,0
+ECF.US,D,20070830,000000,3.9843,4.04361,3.92432,3.98927,67317.597827447,0
+ECF.US,D,20070831,000000,4.10808,4.13784,3.88979,3.9843,38494.07926453,0
+ECF.US,D,20070904,000000,4.06341,4.07317,3.94451,3.95924,52199.702587288,0
+ECF.US,D,20070905,000000,3.96422,4.05366,3.96422,4.0239,12293.351405357,0
+ECF.US,D,20070906,000000,4.01903,4.02878,3.97425,3.99406,17134.381197722,0
+ECF.US,D,20070907,000000,3.9843,4.0239,3.86998,3.98927,38494.07926453,0
+ECF.US,D,20070910,000000,4.00907,4.02878,3.93436,4.02878,15721.063927311,0
+ECF.US,D,20070911,000000,4.0039,4.08341,3.97425,4.01903,23780.735639496,0
+ECF.US,D,20070912,000000,3.9843,4.03863,3.94929,3.99406,19723.720605125,0
+ECF.US,D,20070913,000000,4.01903,4.07317,4.0039,4.05366,49583.184001607,0
+ECF.US,D,20070914,000000,4.01903,4.06858,3.93436,3.96422,29021.090281932,0
+ECF.US,D,20070917,000000,4.00907,4.02878,3.9843,4.0239,22974.768468277,0
+ECF.US,D,20070918,000000,4.00907,4.12817,3.99406,4.07317,18951.204730248,0
+ECF.US,D,20070919,000000,4.06858,4.16768,4.06858,4.15774,41515.149465336,0
+ECF.US,D,20070920,000000,4.12311,4.15774,3.82541,4.14291,53813.727635747,0
+ECF.US,D,20070921,000000,4.14291,4.14291,4.00907,4.07804,34467.379467469,0
+ECF.US,D,20070924,000000,4.11325,4.14291,4.04361,4.14291,28825.609268939,0
+ECF.US,D,20070925,000000,4.13296,4.16271,4.07317,4.13784,20554.7762486,0
+ECF.US,D,20070926,000000,4.18748,4.18748,4.12817,4.12817,10685.598474962,0
+ECF.US,D,20070927,000000,4.14291,4.16768,4.07317,4.13296,32052.614012845,0
+ECF.US,D,20070928,000000,4.07804,4.14807,4.07804,4.11804,41321.759158364,0
+ECF.US,D,20071001,000000,4.08838,4.17754,4.08838,4.17754,46557.932388758,0
+ECF.US,D,20071002,000000,4.14291,4.14807,4.11804,4.11804,25800.35765609,0
+ECF.US,D,20071003,000000,4.11804,4.22718,4.09317,4.13784,75583.204082733,0
+ECF.US,D,20071004,000000,4.12311,4.16768,4.12311,4.15276,7050.9060568991,0
+ECF.US,D,20071005,000000,3.82541,4.24709,3.82541,4.24709,48975.833902413,0
+ECF.US,D,20071008,000000,4.21226,4.22718,4.13784,4.2025,10880.034134945,0
+ECF.US,D,20071009,000000,4.15276,4.21733,4.15276,4.17256,29222.84341299,0
+ECF.US,D,20071010,000000,4.18748,4.20728,4.18748,4.2025,6649.4905008058,0
+ECF.US,D,20071011,000000,4.17256,4.2422,4.17256,4.23713,45961.035819672,0
+ECF.US,D,20071012,000000,4.22718,4.24709,4.20728,4.23245,6042.1404016126,0
+ECF.US,D,20071015,000000,4.23245,4.23713,4.21226,4.23245,28009.188567614,0
+ECF.US,D,20071016,000000,4.23245,4.25703,4.16271,4.19772,27012.967148454,0
+ECF.US,D,20071017,000000,4.20728,4.262,4.18748,4.2025,28618.629372828,0
+ECF.US,D,20071018,000000,4.21226,4.24709,4.19265,4.20728,27207.402808438,0
+ECF.US,D,20071019,000000,4.2025,4.22718,4.15276,4.2025,57243.53086372,0
+ECF.US,D,20071022,000000,4.19772,4.21226,4.15276,4.21226,38494.07926453,0
+ECF.US,D,20071023,000000,4.46539,4.46539,3.85525,4.17256,75987.755697857,0
+ECF.US,D,20071024,000000,4.09317,4.13296,4.08341,4.13296,35674.762194781,0
+ECF.US,D,20071025,000000,4.11804,4.2025,4.10808,4.2025,49175.49632745,0
+ECF.US,D,20071026,000000,4.21733,4.25234,4.21226,4.2422,26810.168664387,0
+ECF.US,D,20071029,000000,4.21733,4.31165,4.16768,4.26689,29626.349675103,0
+ECF.US,D,20071030,000000,4.27176,4.27176,4.16271,4.21733,21563.541903887,0
+ECF.US,D,20071031,000000,4.17754,4.26689,4.16768,4.22718,30229.518362255,0
+ECF.US,D,20071101,000000,4.26689,4.26689,4.14291,4.15276,40917.207543239,0
+ECF.US,D,20071102,000000,4.15774,4.21733,4.09317,4.14291,31845.634116735,0
+ECF.US,D,20071105,000000,4.15774,4.16768,4.10331,4.15276,20554.7762486,0
+ECF.US,D,20071106,000000,4.15276,4.15774,4.10331,4.14291,17541.023518868,0
+ECF.US,D,20071107,000000,4.10331,4.10331,4.07804,4.09814,20554.7762486,0
+ECF.US,D,20071108,000000,4.07804,4.12311,3.99406,4.05366,38899.676232666,0
+ECF.US,D,20071109,000000,3.94929,4.04361,3.94929,3.97425,66508.494597196,0
+ECF.US,D,20071112,000000,3.99406,4.11804,3.9843,4.05366,20554.7762486,0
+ECF.US,D,20071113,000000,4.02878,4.09317,4.0239,4.06858,53813.727635747,0
+ECF.US,D,20071114,000000,4.07804,4.11804,4.03863,4.03863,19350.52958032,0
+ECF.US,D,20071115,000000,4.04868,4.08838,3.92949,3.93436,60265.646417537,0
+ECF.US,D,20071116,000000,3.96909,4.01903,3.94451,3.99406,29626.349675103,0
+ECF.US,D,20071119,000000,3.93436,4.0039,3.89476,3.89476,31644.926338688,0
+ECF.US,D,20071120,000000,3.96909,4.04361,3.94929,3.96422,13912.603218869,0
+ECF.US,D,20071121,000000,4.00907,4.05882,3.95924,4.0239,37289.83259625,0
+ECF.US,D,20071123,000000,4.06858,4.07804,3.99893,4.06341,40715.454412182,0
+ECF.US,D,20071126,000000,4.06858,4.07317,3.96909,3.99893,17541.023518868,0
+ECF.US,D,20071127,000000,3.96422,4.0239,3.93934,3.96909,43740.70602503,0
+ECF.US,D,20071128,000000,3.95924,4.09814,3.95924,4.03395,31440.037148598,0
+ECF.US,D,20071129,000000,3.99406,4.04361,3.99406,4.04361,15115.804534138,0
+ECF.US,D,20071130,000000,4.06858,4.13296,3.97923,4.04361,44940.771281267,0
+ECF.US,D,20071203,000000,3.99893,4.02878,3.94451,3.97425,54420.032381929,0
+ECF.US,D,20071204,000000,3.95924,4.00907,3.95924,4.0039,75377.269539632,0
+ECF.US,D,20071205,000000,3.9843,4.06858,3.96909,4.00907,82845.271447784,0
+ECF.US,D,20071206,000000,4.02878,4.14291,3.98927,4.14291,25995.838669083,0
+ECF.US,D,20071207,000000,4.11804,4.13296,4.05882,4.05882,19551.237358366,0
+ECF.US,D,20071210,000000,4.11804,4.14807,4.01903,4.10808,26404.571696251,0
+ECF.US,D,20071211,000000,4.13296,4.33137,4.05882,4.13784,79413.377513789,0
+ECF.US,D,20071212,000000,4.19265,4.2025,4.0239,4.08838,25800.35765609,0
+ECF.US,D,20071213,000000,4.05882,4.12311,3.99893,4.08341,20154.406045517,0
+ECF.US,D,20071214,000000,4.08838,4.14291,3.99893,4.03395,36280.021587952,0
+ECF.US,D,20071217,000000,4.03863,4.04361,3.96909,3.96909,26810.168664387,0
+ECF.US,D,20071218,000000,3.98927,4.02878,3.93934,3.95445,52199.702587288,0
+ECF.US,D,20071219,000000,3.97425,4.0039,3.93934,3.95445,44540.401078184,0
+ECF.US,D,20071220,000000,3.99893,4.07804,3.96422,4.05366,60868.815104688,0
+ECF.US,D,20071221,000000,4.03863,4.06858,4.00907,4.0239,12900.70150455,0
+ECF.US,D,20071224,000000,3.97425,4.44061,3.97425,4.05882,12120.868158598,0
+ECF.US,D,20071226,000000,3.9843,4.05366,3.9843,4.00907,34371.206990488,0
+ECF.US,D,20071227,000000,4.04361,4.10331,4.0039,4.10331,62078.288538021,0
+ECF.US,D,20071228,000000,4.01386,4.03395,3.98927,4.00907,92102.917710186,0
+ECF.US,D,20071231,000000,3.9843,4.47514,3.9843,4.04868,70543.557218343,0
+ECF.US,D,20080102,000000,4.04868,4.10808,3.96909,3.98927,32853.35441901,0
+ECF.US,D,20080103,000000,4.03863,4.09814,4.01903,4.09814,8264.5609022749,0
+ECF.US,D,20080104,000000,3.9843,4.03395,3.9843,4.00907,27617.181188617,0
+ECF.US,D,20080107,000000,4.00907,4.01903,3.90481,3.93934,42589.772360294,0
+ECF.US,D,20080108,000000,4.01386,4.06341,3.95445,3.95445,33059.288962111,0
+ECF.US,D,20080109,000000,3.99406,4.03863,3.93934,3.96909,66670.524313849,0
+ECF.US,D,20080110,000000,3.96422,4.04361,3.94451,4.04361,40511.610575103,0
+ECF.US,D,20080111,000000,4.04361,4.04361,4.00907,4.0239,14515.771906019,0
+ECF.US,D,20080114,000000,4.01386,4.04868,4.00907,4.01903,25800.35765609,0
+ECF.US,D,20080115,000000,3.9843,4.00907,3.93436,4.00907,36681.437144046,0
+ECF.US,D,20080116,000000,4.00907,4.00907,3.89973,3.94451,39097.247951679,0
+ECF.US,D,20080117,000000,3.92949,4.01903,3.92949,3.96422,78802.891355565,0
+ECF.US,D,20080118,000000,3.97923,4.0039,3.86998,3.86998,66107.079041104,0
+ECF.US,D,20080122,000000,3.73587,3.90969,3.51785,3.79537,69336.174491031,0
+ECF.US,D,20080123,000000,3.82043,3.89476,3.69636,3.88501,54567.427156432,0
+ECF.US,D,20080124,000000,3.94451,3.98927,3.88501,3.88501,66107.079041104,0
+ECF.US,D,20080125,000000,3.96422,3.98927,3.58214,3.83535,21563.541903887,0
+ECF.US,D,20080128,000000,3.93436,3.98927,3.83535,3.91963,49981.463498667,0
+ECF.US,D,20080129,000000,3.91963,3.94451,3.89973,3.89973,17331.952916736,0
+ECF.US,D,20080130,000000,3.89476,4.00907,3.89476,4.0039,30034.037349261,0
+ECF.US,D,20080131,000000,4.0039,4.00907,3.98927,3.99406,28418.966947792,0
+ECF.US,D,20080201,000000,3.99406,4.16271,3.94929,3.97923,79205.352264669,0
+ECF.US,D,20080204,000000,3.97923,4.04361,3.97923,4.01903,37349.417717857,0
+ECF.US,D,20080205,000000,3.99406,4.0239,3.92432,3.94451,123547.13627083,0
+ECF.US,D,20080206,000000,3.91963,4.01903,3.91963,3.99406,63893.021364526,0
+ECF.US,D,20080207,000000,3.99406,4.01903,3.94451,3.94929,93518.325686619,0
+ECF.US,D,20080208,000000,3.78561,3.99406,3.78561,3.96909,79359.019157234,0
+ECF.US,D,20080211,000000,4.03395,4.03395,3.9843,3.99406,50789.521375907,0
+ECF.US,D,20080212,000000,3.95924,4.01386,3.94451,4.0039,81429.863471352,0
+ECF.US,D,20080213,000000,4.01903,4.01903,3.9843,3.98927,58443.596119957,0
+ECF.US,D,20080214,000000,3.94451,4.01386,3.94451,3.9843,51108.354044158,0
+ECF.US,D,20080215,000000,3.97923,3.97923,3.85525,3.88979,31641.790279656,0
+ECF.US,D,20080219,000000,3.88501,3.96909,3.87993,3.96909,30435.452905355,0
+ECF.US,D,20080220,000000,3.96909,3.96909,3.89476,3.94451,24994.390484871,0
+ECF.US,D,20080221,000000,3.91963,3.96422,3.91466,3.95445,40351.671564471,0
+ECF.US,D,20080222,000000,3.94451,3.95445,3.86998,3.93934,18135.829381934,0
+ECF.US,D,20080225,000000,3.95924,3.95924,3.85525,3.95445,37694.384211376,0
+ECF.US,D,20080226,000000,3.95924,3.95924,3.89476,3.90481,150879.98144055,0
+ECF.US,D,20080227,000000,3.89973,3.93934,3.89973,3.92432,17331.952916736,0
+ECF.US,D,20080228,000000,3.94929,3.9843,3.92432,3.9843,55623.233697198,0
+ECF.US,D,20080229,000000,3.99893,3.99893,3.89476,3.89973,51993.768044188,0
+ECF.US,D,20080303,000000,3.86998,3.95445,3.86998,3.94929,34418.247875968,0
+ECF.US,D,20080304,000000,3.95445,3.95924,3.88501,3.90481,85585.141688725,0
+ECF.US,D,20080305,000000,3.87993,3.95924,3.87993,3.90481,51294.426880057,0
+ECF.US,D,20080306,000000,3.94451,3.94451,3.85525,3.91963,24384.949679657,0
+ECF.US,D,20080307,000000,3.91963,3.93934,3.80044,3.80044,7050.9060568991,0
+ECF.US,D,20080310,000000,3.84501,3.84501,3.77078,3.77078,52609.480967467,0
+ECF.US,D,20080311,000000,3.83018,3.87993,3.77078,3.84014,46091.704946004,0
+ECF.US,D,20080312,000000,3.80044,3.83535,3.78561,3.82043,28009.188567614,0
+ECF.US,D,20080313,000000,3.83535,3.87486,3.79537,3.87486,23780.735639496,0
+ECF.US,D,20080314,000000,3.87993,3.87993,3.77567,3.81545,18135.829381934,0
+ECF.US,D,20080317,000000,3.84501,3.84501,3.74611,3.7905,14951.684111465,0
+ECF.US,D,20080318,000000,3.78561,3.82043,3.78561,3.82043,6849.1529258417,0
+ECF.US,D,20080319,000000,3.79537,3.84501,3.77078,3.77078,4838.9390863434,0
+ECF.US,D,20080320,000000,3.81058,3.81058,3.72123,3.76553,23417.998144797,0
+ECF.US,D,20080324,000000,3.76553,3.82043,3.71119,3.82043,53417.538844706,0
+ECF.US,D,20080325,000000,3.86511,3.86511,3.72123,3.74122,11892.981202274,0
+ECF.US,D,20080326,000000,3.74122,3.85028,3.74122,3.85028,26404.571696251,0
+ECF.US,D,20080327,000000,3.86998,3.91963,3.83018,3.91466,10368.856512733,0
+ECF.US,D,20080328,000000,3.90481,3.91466,3.79537,3.83018,18749.45159919,0
+ECF.US,D,20080331,000000,3.83018,3.84501,3.72611,3.82043,26606.324827309,0
+ECF.US,D,20080401,000000,3.82043,3.86511,3.82043,3.84014,12697.903020483,0
+ECF.US,D,20080402,000000,3.83018,3.86998,3.8057,3.86998,8057.5810061643,0
+ECF.US,D,20080403,000000,3.86998,3.86998,3.79537,3.82043,22094.581233302,0
+ECF.US,D,20080404,000000,3.79537,3.91466,3.79537,3.89476,21546.816255716,0
+ECF.US,D,20080407,000000,3.91963,3.91963,3.86998,3.87993,10685.598474962,0
+ECF.US,D,20080408,000000,3.88501,3.88501,3.82043,3.82541,11489.474940159,0
+ECF.US,D,20080409,000000,3.89476,3.90481,3.82541,3.83018,9467.7622175441,0
+ECF.US,D,20080410,000000,3.83018,3.84501,3.81058,3.82043,42281.393222149,0
+ECF.US,D,20080411,000000,3.8057,3.83535,3.80044,3.82043,13501.779485679,0
+ECF.US,D,20080414,000000,3.91466,3.91466,3.82541,3.82541,6849.1529258417,0
+ECF.US,D,20080415,000000,3.80044,3.86998,3.80044,3.82043,18419.120047823,0
+ECF.US,D,20080416,000000,3.77567,3.85028,3.77567,3.82043,35875.469972828,0
+ECF.US,D,20080417,000000,3.82043,3.83535,3.82043,3.82043,37673.477151162,0
+ECF.US,D,20080418,000000,3.84501,3.86998,3.83535,3.85525,47160.055722898,0
+ECF.US,D,20080421,000000,3.85525,3.86998,3.83018,3.83018,13501.779485679,0
+ECF.US,D,20080422,000000,3.84014,3.94451,3.81058,3.93436,61346.541430559,0
+ECF.US,D,20080423,000000,3.93436,3.94451,3.83535,3.90481,24588.793516735,0
+ECF.US,D,20080424,000000,3.93934,3.96909,3.81545,3.88501,19731.0380762,0
+ECF.US,D,20080425,000000,3.86998,3.95924,3.86998,3.94451,10685.598474962,0
+ECF.US,D,20080428,000000,3.9843,3.9843,3.87993,3.94451,6917.1008715347,0
+ECF.US,D,20080429,000000,3.93436,3.95924,3.93436,3.95924,5097.1412799763,0
+ECF.US,D,20080430,000000,3.92432,3.95445,3.90481,3.95445,29694.297620796,0
+ECF.US,D,20080501,000000,3.91963,3.97923,3.91963,3.94929,13074.23010432,0
+ECF.US,D,20080502,000000,3.94929,3.9843,3.90969,3.90969,56033.012077376,0
+ECF.US,D,20080505,000000,3.93934,3.94451,3.92432,3.92949,20544.322718493,0
+ECF.US,D,20080506,000000,3.90481,3.97425,3.90481,3.96909,27929.741738803,0
+ECF.US,D,20080507,000000,3.97923,3.9843,3.89973,3.96422,33461.749871215,0
+ECF.US,D,20080508,000000,3.95924,4.01903,3.95445,3.9843,19856.480437479,0
+ECF.US,D,20080509,000000,3.94929,3.9843,3.90481,3.9843,18772.449365426,0
+ECF.US,D,20080512,000000,3.99406,4.01386,3.95924,3.95924,25774.223830823,0
+ECF.US,D,20080513,000000,3.89973,3.97923,3.89973,3.94451,14404.96448689,0
+ECF.US,D,20080514,000000,3.95924,3.97923,3.95445,3.97923,7936.3200569278,0
+ECF.US,D,20080515,000000,3.90481,3.99406,3.90481,3.96909,16715.194640447,0
+ECF.US,D,20080516,000000,3.97923,3.99406,3.92432,3.92432,15360.417138633,0
+ECF.US,D,20080519,000000,3.92432,4.00907,3.92432,3.9843,54433.621971067,0
+ECF.US,D,20080520,000000,3.98927,4.04868,3.94451,3.9843,37790.556688355,0
+ECF.US,D,20080521,000000,3.94451,3.98927,3.94451,3.96422,12232.720930739,0
+ECF.US,D,20080522,000000,3.93436,3.97923,3.92949,3.94451,34863.568258508,0
+ECF.US,D,20080523,000000,3.97425,3.97425,3.92949,3.94451,17392.583391355,0
+ECF.US,D,20080527,000000,3.92432,3.97425,3.91963,3.96422,13092.001105501,0
+ECF.US,D,20080528,000000,3.94451,3.97923,3.94451,3.96909,12441.791532871,0
+ECF.US,D,20080529,000000,3.97923,4.01386,3.97923,4.01386,22309.923953497,0
+ECF.US,D,20080530,000000,4.01903,4.09814,4.01386,4.01903,44678.387675592,0
+ECF.US,D,20080602,000000,3.96422,4.01903,3.96422,3.9843,38909.084409761,0
+ECF.US,D,20080603,000000,3.99406,4.00907,3.97425,3.99893,6642.1730297312,0
+ECF.US,D,20080604,000000,3.96909,4.02878,3.96909,3.99406,30498.174085994,0
+ECF.US,D,20080605,000000,4.0039,4.04361,3.94929,3.98927,47792.494294347,0
+ECF.US,D,20080606,000000,3.98927,3.98927,3.96422,3.96422,19026.470147015,0
+ECF.US,D,20080609,000000,3.99893,3.99893,3.93934,3.95924,19360.983110426,0
+ECF.US,D,20080610,000000,3.96422,3.96909,3.94451,3.96422,13225.806290866,0
+ECF.US,D,20080611,000000,3.97923,3.98927,3.86998,3.87993,33625.870293888,0
+ECF.US,D,20080612,000000,3.87993,3.95445,3.86998,3.91963,43110.358159602,0
+ECF.US,D,20080613,000000,3.90969,3.94929,3.88501,3.89476,20990.688454045,0
+ECF.US,D,20080616,000000,3.91466,3.93436,3.88501,3.90481,9504.3495729172,0
+ECF.US,D,20080617,000000,3.90969,3.97425,3.88501,3.91963,26034.516730477,0
+ECF.US,D,20080618,000000,3.88501,3.93436,3.86998,3.86998,35383.108704807,0
+ECF.US,D,20080619,000000,3.86998,3.94451,3.86998,3.91963,25102.061844969,0
+ECF.US,D,20080620,000000,3.88501,3.91963,3.85994,3.85994,18613.555707804,0
+ECF.US,D,20080623,000000,3.82541,3.87993,3.82043,3.84501,19877.387497693,0
+ECF.US,D,20080624,000000,3.80044,3.86998,3.80044,3.86998,18341.763925033,0
+ECF.US,D,20080625,000000,3.88501,3.89973,3.85525,3.89476,26632.458652575,0
+ECF.US,D,20080626,000000,3.85028,3.87993,3.83535,3.86998,30379.003842779,0
+ECF.US,D,20080627,000000,3.82541,3.86998,3.74122,3.78083,30049.717644421,0
+ECF.US,D,20080630,000000,3.7905,3.85994,3.74611,3.82043,41907.156844333,0
+ECF.US,D,20080701,000000,3.73109,3.78083,3.73109,3.78083,54869.534176513,0
+ECF.US,D,20080702,000000,3.74611,3.77078,3.72611,3.72611,23090.802652461,0
+ECF.US,D,20080703,000000,3.75098,3.75098,3.72123,3.72123,7162.7588290397,0
+ECF.US,D,20080707,000000,3.75098,3.75098,3.72123,3.72123,14229.345181099,0
+ECF.US,D,20080708,000000,3.67149,3.68143,3.58731,3.64173,20358.249882596,0
+ECF.US,D,20080709,000000,3.67149,3.6866,3.64662,3.67149,12824.390734772,0
+ECF.US,D,20080710,000000,3.627,3.63179,3.59697,3.62212,20372.884824746,0
+ECF.US,D,20080711,000000,3.61189,3.61189,3.52264,3.56751,15115.804534138,0
+ECF.US,D,20080714,000000,3.59219,3.63179,3.54741,3.55756,18613.555707804,0
+ECF.US,D,20080715,000000,3.60711,3.60711,3.38373,3.47299,62125.329423501,0
+ECF.US,D,20080716,000000,3.35399,3.55229,3.35399,3.51288,62024.975534478,0
+ECF.US,D,20080717,000000,3.57238,3.57238,3.52264,3.54741,26064.831967787,0
+ECF.US,D,20080718,000000,3.58214,3.58214,3.52781,3.55229,18135.829381934,0
+ECF.US,D,20080721,000000,3.54741,3.59219,3.54741,3.57238,6883.6495751936,0
+ECF.US,D,20080722,000000,3.54244,3.627,3.54244,3.61189,30630.933918348,0
+ECF.US,D,20080723,000000,3.64662,3.65197,3.59697,3.65197,10966.79843483,0
+ECF.US,D,20080724,000000,3.60711,3.64662,3.54741,3.59219,12398.932059434,0
+ECF.US,D,20080725,000000,3.55229,3.57238,3.54244,3.55229,11495.747058224,0
+ECF.US,D,20080728,000000,3.53268,3.55229,3.52264,3.52264,14819.969632122,0
+ECF.US,D,20080729,000000,3.58731,3.62212,3.51288,3.59697,24865.81206456,0
+ECF.US,D,20080730,000000,3.64173,3.64173,3.57707,3.57707,9463.5808055015,0
+ECF.US,D,20080731,000000,3.59219,3.64662,3.39876,3.52781,71638.041820503,0
+ECF.US,D,20080801,000000,3.54244,3.61189,3.54244,3.57238,18018.74984474,0
+ECF.US,D,20080804,000000,3.61705,3.61705,3.50791,3.53268,37679.749269226,0
+ECF.US,D,20080805,000000,3.52781,3.57238,3.50303,3.53268,17162.605729009,0
+ECF.US,D,20080806,000000,3.47299,3.56253,3.47299,3.54741,35911.01197519,0
+ECF.US,D,20080807,000000,3.53268,3.57238,3.49815,3.54244,6279.4355350323,0
+ECF.US,D,20080808,000000,3.48801,3.58731,3.48801,3.58731,28197.352109532,0
+ECF.US,D,20080811,000000,3.57238,3.58731,3.50303,3.54741,20922.740508353,0
+ECF.US,D,20080812,000000,3.49815,3.55229,3.47299,3.49279,24174.833724514,0
+ECF.US,D,20080813,000000,3.46313,3.49815,3.45337,3.45337,31213.195545286,0
+ECF.US,D,20080814,000000,3.45337,3.51785,3.45337,3.50791,6420.5581914713,0
+ECF.US,D,20080815,000000,3.50791,3.54741,3.48313,3.49279,35205.398692994,0
+ECF.US,D,20080818,000000,3.47299,3.54741,3.47299,3.50791,5633.4073744447,0
+ECF.US,D,20080819,000000,3.42832,3.48801,3.42832,3.44333,28996.001809676,0
+ECF.US,D,20080820,000000,3.43837,3.47299,3.43339,3.47299,32002.437068333,0
+ECF.US,D,20080821,000000,3.48801,3.52264,3.43837,3.50303,33727.269535922,0
+ECF.US,D,20080822,000000,3.4484,3.54244,3.4484,3.54244,6042.1404016126,0
+ECF.US,D,20080825,000000,3.54244,3.54244,3.47299,3.51785,56854.659543755,0
+ECF.US,D,20080826,000000,3.48313,3.54741,3.48313,3.52264,27763.530610109,0
+ECF.US,D,20080827,000000,3.57238,3.57238,3.54244,3.54244,26528.968704519,0
+ECF.US,D,20080828,000000,3.61705,3.63179,3.55229,3.62212,41560.099644794,0
+ECF.US,D,20080829,000000,3.64173,3.65666,3.57238,3.57238,18469.296992333,0
+ECF.US,D,20080902,000000,3.64173,3.66145,3.627,3.627,10278.956153816,0
+ECF.US,D,20080903,000000,3.60213,3.63179,3.59697,3.59697,8583.3935705261,0
+ECF.US,D,20080904,000000,3.61705,3.61705,3.50303,3.54741,9068.4373674722,0
+ECF.US,D,20080905,000000,3.49815,3.59697,3.4682,3.57238,20154.406045517,0
+ECF.US,D,20080908,000000,3.55229,3.61705,3.52264,3.52264,10218.325679197,0
+ECF.US,D,20080909,000000,3.59219,3.59219,3.38373,3.38852,39429.670209071,0
+ECF.US,D,20080910,000000,3.38852,3.41875,3.37379,3.37379,29232.251590086,0
+ECF.US,D,20080911,000000,3.34892,3.41359,3.34892,3.39876,9875.4498917013,0
+ECF.US,D,20080912,000000,3.35399,3.35916,3.34892,3.35916,12394.750647391,0
+ECF.US,D,20080915,000000,3.32433,3.32433,3.22484,3.29936,40272.224735661,0
+ECF.US,D,20080916,000000,3.20514,3.22007,3.02654,3.12573,86512.36980918,0
+ECF.US,D,20080917,000000,3.02654,3.09102,2.76854,2.84794,97362.088706815,0
+ECF.US,D,20080918,000000,2.97679,2.97679,2.68934,2.94207,58260.659343092,0
+ECF.US,D,20080919,000000,3.03649,3.45337,3.02654,3.0759,73375.41852422,0
+ECF.US,D,20080922,000000,3.03142,3.0759,3.02654,3.03142,24120.47536796,0
+ECF.US,D,20080923,000000,3.05142,3.07112,2.92725,2.97679,39239.41596113,0
+ECF.US,D,20080924,000000,2.94207,3.02654,2.92725,3.02654,21553.088373779,0
+ECF.US,D,20080925,000000,3.05142,3.0759,2.99191,3.06126,37628.526971703,0
+ECF.US,D,20080926,000000,2.97679,3.01171,2.90237,3.01171,60396.31554387,0
+ECF.US,D,20080929,000000,3.17022,3.17022,2.51562,2.59998,39542.568334222,0
+ECF.US,D,20080930,000000,2.54057,2.97679,2.54057,2.62993,153069.99599787,0
+ECF.US,D,20081001,000000,2.85779,2.85779,2.5752,2.72885,91301.13195101,0
+ECF.US,D,20081002,000000,2.66934,2.72885,2.63958,2.66934,46505.664738225,0
+ECF.US,D,20081003,000000,2.66934,2.84794,2.60486,2.62993,78518.555336665,0
+ECF.US,D,20081006,000000,2.5799,2.60486,2.33184,2.52556,138780.02034216,0
+ECF.US,D,20081007,000000,2.43124,2.53044,2.43124,2.43124,29013.772810858,0
+ECF.US,D,20081008,000000,2.43124,2.43124,2.23753,2.29234,75849.769100451,0
+ECF.US,D,20081009,000000,2.48069,2.48069,2.08858,2.10857,165842.11908211,0
+ECF.US,D,20081010,000000,2.10857,2.10857,1.82102,2.06438,172692.31736097,0
+ECF.US,D,20081013,000000,2.08398,2.34677,2.08398,2.28229,98415.804541559,0
+ECF.US,D,20081014,000000,2.40627,2.50547,2.33691,2.42118,76817.765988322,0
+ECF.US,D,20081015,000000,2.30717,2.38149,2.20787,2.24786,77757.538344905,0
+ECF.US,D,20081016,000000,2.27234,2.31692,2.19295,2.30717,166834.15908924,0
+ECF.US,D,20081017,000000,2.42118,2.50547,2.24249,2.33184,109302.11079456,0
+ECF.US,D,20081020,000000,2.50547,2.50547,2.40627,2.45601,68744.504686998,0
+ECF.US,D,20081021,000000,2.53044,2.53044,2.42607,2.47591,70976.333364756,0
+ECF.US,D,20081022,000000,2.39154,2.44597,2.38149,2.39641,36339.60670956,0
+ECF.US,D,20081023,000000,2.39641,2.42607,2.11354,2.25742,149377.80916422,0
+ECF.US,D,20081024,000000,2.10857,2.20787,1.98469,2.08398,65798.699902959,0
+ECF.US,D,20081027,000000,2.05901,2.28229,2.05901,2.2029,99238.497360949,0
+ECF.US,D,20081028,000000,2.18815,2.38149,2.18815,2.37642,164888.75713639,0
+ECF.US,D,20081029,000000,2.40627,2.40627,2.322,2.39641,154903.54517858,0
+ECF.US,D,20081030,000000,2.43124,2.50547,2.34189,2.38149,28490.050952517,0
+ECF.US,D,20081031,000000,2.37642,2.50547,2.35662,2.50547,74414.499416814,0
+ECF.US,D,20081103,000000,2.60486,2.60486,2.44597,2.45104,143736.0389657,0
+ECF.US,D,20081104,000000,2.47591,2.53044,2.47591,2.51054,208400.5308521,0
+ECF.US,D,20081105,000000,2.51054,2.54057,2.46586,2.48069,40650.642525521,0
+ECF.US,D,20081106,000000,2.45601,2.48069,2.37642,2.37642,81406.865705118,0
+ECF.US,D,20081107,000000,2.40627,2.54057,2.37173,2.53044,89210.425929692,0
+ECF.US,D,20081110,000000,2.50547,2.53044,2.38149,2.44597,61266.049248738,0
+ECF.US,D,20081111,000000,2.43124,2.45601,2.33691,2.37173,101895.78471404,0
+ECF.US,D,20081112,000000,2.35662,2.36676,2.30717,2.33691,84997.653296733,0
+ECF.US,D,20081113,000000,2.322,2.34677,2.2029,2.31194,86199.809258991,0
+ECF.US,D,20081114,000000,2.22786,2.28717,2.21791,2.23753,56683.221650007,0
+ECF.US,D,20081117,000000,2.23753,2.24249,2.18318,2.22786,104961.80509432,0
+ECF.US,D,20081118,000000,2.18318,2.302,2.18318,2.23273,47363.899559976,0
+ECF.US,D,20081119,000000,2.19295,2.21293,2.08858,2.11354,103777.42013324,0
+ECF.US,D,20081120,000000,2.11354,2.13373,2.03386,2.03386,130410.92413882,0
+ECF.US,D,20081121,000000,2.08398,2.23273,1.98957,2.05901,124015.45441959,0
+ECF.US,D,20081124,000000,2.05901,2.2029,2.05901,2.17822,101004.09859595,0
+ECF.US,D,20081125,000000,2.22786,2.22786,2.05901,2.07872,90674.965497625,0
+ECF.US,D,20081126,000000,2.10857,2.18318,2.10857,2.18318,78235.264670775,0
+ECF.US,D,20081128,000000,2.2227,2.27234,2.17822,2.27234,52439.088426729,0
+ECF.US,D,20081201,000000,2.22786,2.27234,2.10857,2.16339,91285.45165585,0
+ECF.US,D,20081202,000000,2.15325,2.23273,2.13373,2.18318,84840.850345134,0
+ECF.US,D,20081203,000000,2.19295,2.21791,2.11881,2.21791,48576.509052342,0
+ECF.US,D,20081204,000000,2.18318,2.25263,2.13373,2.13373,76470.708788782,0
+ECF.US,D,20081205,000000,2.15822,2.15822,2.11354,2.13373,59311.239118805,0
+ECF.US,D,20081208,000000,2.11881,2.20787,2.11881,2.17822,79628.720233986,0
+ECF.US,D,20081209,000000,2.19295,2.19295,2.13373,2.13842,58119.536686652,0
+ECF.US,D,20081210,000000,2.13842,2.18318,2.13373,2.15822,137781.70821697,0
+ECF.US,D,20081211,000000,2.12378,2.22786,2.12378,2.14836,146967.22512164,0
+ECF.US,D,20081212,000000,2.10857,2.15822,2.08858,2.11354,173762.75884388,0
+ECF.US,D,20081215,000000,2.11354,2.15822,2.08398,2.08398,210796.47995252,0
+ECF.US,D,20081216,000000,2.05901,2.2029,2.05901,2.10857,305224.26275842,0
+ECF.US,D,20081217,000000,2.14836,2.25742,2.09384,2.16339,340926.20413147,0
+ECF.US,D,20081218,000000,2.18318,2.23273,2.10857,2.21791,269419.87679031,0
+ECF.US,D,20081219,000000,2.21293,2.30717,2.18318,2.25742,149171.87462113,0
+ECF.US,D,20081222,000000,2.302,2.32707,2.18815,2.28229,110389.27792565,0
+ECF.US,D,20081223,000000,2.30717,2.32707,2.26239,2.28229,105421.760419,0
+ECF.US,D,20081224,000000,2.26736,2.33184,2.26736,2.302,45639.067092389,0
+ECF.US,D,20081226,000000,2.34677,2.39641,2.26239,2.35193,119537.16212194,0
+ECF.US,D,20081229,000000,2.34677,2.35662,2.18815,2.28229,123104.95194732,0
+ECF.US,D,20081230,000000,2.322,2.35662,2.30717,2.35662,113940.34210286,0
+ECF.US,D,20081231,000000,2.35662,2.45601,2.33184,2.42118,106361.53277558,0
+ECF.US,D,20090102,000000,2.39154,2.5799,2.39154,2.48069,89821.957440928,0
+ECF.US,D,20090105,000000,2.48069,2.62466,2.48069,2.51562,184115.93506146,0
+ECF.US,D,20090106,000000,2.49572,2.60486,2.49572,2.57004,91858.305105692,0
+ECF.US,D,20090107,000000,2.5799,2.5799,2.48069,2.48069,42522.869767611,0
+ECF.US,D,20090108,000000,2.49572,2.59998,2.48069,2.57004,88992.992503474,0
+ECF.US,D,20090109,000000,2.63471,2.63471,2.5799,2.60964,57548.773942833,0
+ECF.US,D,20090112,000000,2.84306,2.84306,2.55024,2.5554,140078.3487814,0
+ECF.US,D,20090113,000000,2.51562,2.60486,2.51562,2.54057,34785.166782709,0
+ECF.US,D,20090114,000000,2.45104,2.53044,2.45104,2.47065,42389.064582247,0
+ECF.US,D,20090115,000000,2.46099,2.46586,2.41124,2.43124,55696.408407944,0
+ECF.US,D,20090116,000000,2.42118,2.63471,2.42118,2.56,64241.123917076,0
+ECF.US,D,20090120,000000,2.77341,2.77341,2.40627,2.47591,66961.132450812,0
+ECF.US,D,20090121,000000,2.49572,2.49572,2.43621,2.48069,35490.780064904,0
+ECF.US,D,20090122,000000,2.42118,2.49073,2.42118,2.43621,49891.563139752,0
+ECF.US,D,20090123,000000,2.40627,2.48069,2.28717,2.41124,73497.724826467,0
+ECF.US,D,20090126,000000,2.45601,2.5203,2.42118,2.46099,113953.931692,0
+ECF.US,D,20090127,000000,2.42118,2.48069,2.42118,2.47591,74996.761043752,0
+ECF.US,D,20090128,000000,2.47591,2.5554,2.47591,2.53044,145250.75547814,0
+ECF.US,D,20090129,000000,2.55024,2.5799,2.51054,2.54057,110533.53664113,0
+ECF.US,D,20090130,000000,2.5203,2.65958,2.51562,2.53532,113329.85594465,0
+ECF.US,D,20090202,000000,2.53532,2.62993,2.53532,2.5752,151130.8661631,0
+ECF.US,D,20090203,000000,2.5799,2.62466,2.5799,2.61988,104910.58279679,0
+ECF.US,D,20090204,000000,2.59998,2.61988,2.56,2.60486,83803.860158559,0
+ECF.US,D,20090205,000000,2.57004,2.61988,2.57004,2.5951,45507.352613045,0
+ECF.US,D,20090206,000000,2.61491,2.61491,2.56,2.58496,79687.260002582,0
+ECF.US,D,20090209,000000,2.58993,2.60486,2.56516,2.58993,103391.6848723,0
+ECF.US,D,20090210,000000,2.51562,2.60486,2.49073,2.51562,79475.053341418,0
+ECF.US,D,20090211,000000,2.5203,2.5799,2.48566,2.5203,72272.571097974,0
+ECF.US,D,20090212,000000,2.46099,2.5203,2.46099,2.47065,75337.546125228,0
+ECF.US,D,20090213,000000,2.47065,2.53532,2.46586,2.48069,81783.192788954,0
+ECF.US,D,20090217,000000,2.47065,2.47065,2.41641,2.42118,85273.626491548,0
+ECF.US,D,20090218,000000,2.40627,2.5203,2.39641,2.42118,68915.942580745,0
+ECF.US,D,20090219,000000,2.40627,2.44597,2.36676,2.37173,64109.409437732,0
+ECF.US,D,20090220,000000,2.36676,2.36676,2.24249,2.27234,153442.14166967,0
+ECF.US,D,20090223,000000,2.31194,2.38647,2.2227,2.2227,78032.466186708,0
+ECF.US,D,20090224,000000,2.23273,2.28229,2.2029,2.23273,132709.65540927,0
+ECF.US,D,20090225,000000,2.14836,2.35193,2.14836,2.31194,108950.87218298,0
+ECF.US,D,20090226,000000,2.35662,2.43621,2.31194,2.33691,111400.13428696,0
+ECF.US,D,20090227,000000,2.35193,2.35193,2.28717,2.31194,60400.496955912,0
+ECF.US,D,20090302,000000,2.25742,2.30717,2.19801,2.21293,111838.13719843,0
+ECF.US,D,20090303,000000,2.21293,2.23273,2.17295,2.18318,101130.58631024,0
+ECF.US,D,20090304,000000,2.16845,2.20787,2.13373,2.20787,101907.28359716,0
+ECF.US,D,20090305,000000,2.15822,2.20787,2.09862,2.10857,127864.44420485,0
+ECF.US,D,20090306,000000,2.10857,2.12378,2.04419,2.04926,109833.15012398,0
+ECF.US,D,20090309,000000,2.04926,2.08398,1.9998,2.02927,117784.10512306,0
+ECF.US,D,20090310,000000,2.01933,2.12847,2.01933,2.11354,129314.34883063,0
+ECF.US,D,20090311,000000,2.11354,2.12847,2.08398,2.12847,62051.109359745,0
+ECF.US,D,20090312,000000,2.11354,2.20787,2.11354,2.20787,97226.192815429,0
+ECF.US,D,20090313,000000,2.18318,2.2227,2.18318,2.2227,102185.347498,0
+ECF.US,D,20090316,000000,2.2227,2.23753,2.20787,2.2227,92555.555563802,0
+ECF.US,D,20090317,000000,2.21293,2.34189,2.18318,2.21791,94711.073471782,0
+ECF.US,D,20090318,000000,2.24249,2.27712,2.21293,2.25742,43859.876268246,0
+ECF.US,D,20090319,000000,2.28229,2.322,2.23273,2.27712,52267.650532981,0
+ECF.US,D,20090320,000000,2.25742,2.29234,2.2029,2.25742,70615.686576078,0
+ECF.US,D,20090323,000000,2.30717,2.33691,2.28229,2.32707,53051.665290975,0
+ECF.US,D,20090324,000000,2.35193,2.35193,2.25742,2.32707,51771.107852917,0
+ECF.US,D,20090325,000000,2.37642,2.38149,2.30717,2.37642,89818.821381896,0
+ECF.US,D,20090326,000000,2.37642,2.38149,2.33691,2.38149,67359.411947874,0
+ECF.US,D,20090327,000000,2.38149,2.38149,2.34677,2.34677,42290.801399245,0
+ECF.US,D,20090330,000000,2.30717,2.34189,2.28229,2.30717,58023.364209672,0
+ECF.US,D,20090331,000000,2.31692,2.36169,2.29721,2.35662,104916.85491485,0
+ECF.US,D,20090401,000000,2.35193,2.37642,2.322,2.36169,57791.295841307,0
+ECF.US,D,20090402,000000,2.38149,2.45104,2.37642,2.43124,54997.067243812,0
+ECF.US,D,20090403,000000,2.43124,2.45601,2.32707,2.38149,93824.614118743,0
+ECF.US,D,20090406,000000,2.40138,2.40138,2.33184,2.35193,46755.504107772,0
+ECF.US,D,20090407,000000,2.35662,2.35662,2.31194,2.33184,17635.105289827,0
+ECF.US,D,20090408,000000,2.35193,2.37173,2.322,2.36169,37721.563389652,0
+ECF.US,D,20090409,000000,2.44597,2.44597,2.37173,2.39154,90842.221979331,0
+ECF.US,D,20090413,000000,2.40627,2.45104,2.39154,2.45104,79362.155216267,0
+ECF.US,D,20090414,000000,2.45104,2.45104,2.38149,2.39154,54750.363933297,0
+ECF.US,D,20090415,000000,2.38647,2.43124,2.38647,2.43124,29218.662000947,0
+ECF.US,D,20090416,000000,2.43621,2.51054,2.43621,2.49073,44347.010771212,0
+ECF.US,D,20090417,000000,2.48069,2.54057,2.46099,2.52556,80622.850947123,0
+ECF.US,D,20090420,000000,2.46586,2.52556,2.44597,2.47065,37499.948551392,0
+ECF.US,D,20090421,000000,2.45601,2.48069,2.45104,2.48069,35412.378589105,0
+ECF.US,D,20090422,000000,2.48069,2.51562,2.44597,2.46586,79896.330604714,0
+ECF.US,D,20090423,000000,2.47065,2.50547,2.44089,2.48069,80965.726734619,0
+ECF.US,D,20090424,000000,2.5203,2.5752,2.51054,2.56,146661.98204253,0
+ECF.US,D,20090427,000000,2.53532,2.56,2.53044,2.54057,113961.24916307,0
+ECF.US,D,20090428,000000,2.50547,2.55024,2.49073,2.51562,28204.669580607,0
+ECF.US,D,20090429,000000,2.51562,2.60486,2.51562,2.53532,149735.31989387,0
+ECF.US,D,20090430,000000,2.5799,2.60486,2.53044,2.53044,69381.124670489,0
+ECF.US,D,20090501,000000,2.51562,2.61988,2.51562,2.60486,115998.64218085,0
+ECF.US,D,20090504,000000,2.59998,2.64954,2.59998,2.64954,130861.47128642,0
+ECF.US,D,20090505,000000,2.64954,2.65451,2.61988,2.63471,88194.34280333,0
+ECF.US,D,20090506,000000,2.63471,2.69928,2.63471,2.69928,63537.601340902,0
+ECF.US,D,20090507,000000,2.69928,2.71908,2.68436,2.69928,161906.36499699,0
+ECF.US,D,20090508,000000,2.70904,2.80823,2.70406,2.73898,110322.37533297,0
+ECF.US,D,20090511,000000,2.71908,2.72885,2.67947,2.68934,39744.321465278,0
+ECF.US,D,20090512,000000,2.67947,2.74395,2.59998,2.74395,199618.52020954,0
+ECF.US,D,20090513,000000,2.69928,2.77341,2.66437,2.66437,167346.38206446,0
+ECF.US,D,20090514,000000,2.65451,2.65451,2.62993,2.63471,51893.414155164,0
+ECF.US,D,20090515,000000,2.62993,2.63958,2.60486,2.60486,27073.597623073,0
+ECF.US,D,20090518,000000,2.62993,2.69928,2.60964,2.67947,105106.06380978,0
+ECF.US,D,20090519,000000,2.64954,2.65451,2.62993,2.62993,99514.470555764,0
+ECF.US,D,20090520,000000,2.64954,2.69412,2.64954,2.66437,68172.696590166,0
+ECF.US,D,20090521,000000,2.65958,2.65958,2.60486,2.62993,77483.655856112,0
+ECF.US,D,20090522,000000,2.65451,2.69928,2.62993,2.69928,53738.462218979,0
+ECF.US,D,20090526,000000,2.67421,2.72885,2.65958,2.71908,92925.610529576,0
+ECF.US,D,20090527,000000,2.71908,2.75381,2.64457,2.64457,68314.864599616,0
+ECF.US,D,20090528,000000,2.68934,2.71908,2.64457,2.70904,87575.49382102,0
+ECF.US,D,20090529,000000,2.74395,2.76854,2.66934,2.75381,113282.81505916,0
+ECF.US,D,20090601,000000,2.77341,2.81292,2.76347,2.79332,125026.31078092,0
+ECF.US,D,20090602,000000,2.80823,2.82795,2.71908,2.82296,67576.84537409,0
+ECF.US,D,20090603,000000,2.76854,2.80823,2.74874,2.76854,64065.504611285,0
+ECF.US,D,20090604,000000,2.77839,2.84794,2.76854,2.84794,82352.910179764,0
+ECF.US,D,20090605,000000,2.84794,2.85291,2.80326,2.80823,23684.563162515,0
+ECF.US,D,20090608,000000,2.83809,2.83809,2.79819,2.82296,40711.273000139,0
+ECF.US,D,20090609,000000,2.81292,2.85291,2.77839,2.83809,82070.664866886,0
+ECF.US,D,20090610,000000,2.85291,2.89251,2.83302,2.85291,56609.00158625,0
+ECF.US,D,20090611,000000,2.85291,2.87262,2.78346,2.82795,102226.11626541,0
+ECF.US,D,20090612,000000,2.83809,2.83809,2.78843,2.80823,42730.895016733,0
+ECF.US,D,20090615,000000,2.80823,2.80823,2.70406,2.75381,49956.375026413,0
+ECF.US,D,20090616,000000,2.76854,2.80326,2.70406,2.73352,29395.326659748,0
+ECF.US,D,20090617,000000,2.68436,2.76347,2.68436,2.70904,63437.247451878,0
+ECF.US,D,20090618,000000,2.70904,2.78346,2.70904,2.75381,47858.351534019,0
+ECF.US,D,20090619,000000,2.7142,2.84794,2.68436,2.75381,63779.077886365,0
+ECF.US,D,20090622,000000,2.67947,2.78346,2.67947,2.67947,47571.924809098,0
+ECF.US,D,20090623,000000,2.67947,2.75381,2.62993,2.65451,56842.115307627,0
+ECF.US,D,20090624,000000,2.67947,2.73898,2.67947,2.73898,63635.864523904,0
+ECF.US,D,20090625,000000,2.74874,2.74874,2.7142,2.74395,42111.000681413,0
+ECF.US,D,20090626,000000,2.7142,2.76854,2.67421,2.75381,107227.08506841,0
+ECF.US,D,20090629,000000,2.75381,2.77839,2.68436,2.72885,51138.669281468,0
+ECF.US,D,20090630,000000,2.76347,2.76347,2.7142,2.72395,13225.806290866,0
+ECF.US,D,20090701,000000,2.74874,2.80823,2.72885,2.78346,54782.769876627,0
+ECF.US,D,20090702,000000,2.73352,2.78346,2.66437,2.70406,25086.381549809,0
+ECF.US,D,20090706,000000,2.72885,2.82795,2.70904,2.77341,159851.20097802,0
+ECF.US,D,20090707,000000,2.77341,2.82795,2.77341,2.77341,103288.19492425,0
+ECF.US,D,20090708,000000,2.79819,2.81292,2.74874,2.77839,54898.804060811,0
+ECF.US,D,20090709,000000,2.76854,2.78843,2.73898,2.73898,41086.554730966,0
+ECF.US,D,20090710,000000,2.78346,2.81292,2.72395,2.75381,30689.473686944,0
+ECF.US,D,20090713,000000,2.78843,2.78843,2.75381,2.75868,62666.822283022,0
+ECF.US,D,20090714,000000,2.75868,2.81809,2.65451,2.65451,92136.369006528,0
+ECF.US,D,20090715,000000,2.72885,2.79332,2.72885,2.75868,52081.577697084,0
+ECF.US,D,20090716,000000,2.80326,2.80326,2.72395,2.75868,54492.161739664,0
+ECF.US,D,20090717,000000,2.77839,2.78346,2.73898,2.78346,25737.63647545,0
+ECF.US,D,20090720,000000,2.78346,2.82296,2.78346,2.80326,117278.1542659,0
+ECF.US,D,20090721,000000,2.82296,2.82296,2.79332,2.80326,58855.465206158,0
+ECF.US,D,20090722,000000,2.80326,2.84306,2.79819,2.84306,29584.535554677,0
+ECF.US,D,20090723,000000,2.85291,2.95708,2.84794,2.90237,72176.398620993,0
+ECF.US,D,20090724,000000,2.87262,3.05142,2.84794,3.05142,61005.756349085,0
+ECF.US,D,20090727,000000,3.00664,3.00664,2.90237,2.92227,46718.9167524,0
+ECF.US,D,20090728,000000,2.8775,2.90753,2.80326,2.90237,112551.06795169,0
+ECF.US,D,20090729,000000,2.92725,2.94207,2.86296,2.88773,52839.458629811,0
+ECF.US,D,20090730,000000,2.89759,2.96704,2.86774,2.89759,57126.451326526,0
+ECF.US,D,20090731,000000,2.88773,2.97201,2.88257,2.88257,53808.500870693,0
+ECF.US,D,20090803,000000,2.95211,2.96187,2.90237,2.95708,63289.852677376,0
+ECF.US,D,20090804,000000,2.9125,2.96187,2.9125,2.96187,73728.747841822,0
+ECF.US,D,20090805,000000,2.9125,2.97679,2.9125,2.937,57295.798514254,0
+ECF.US,D,20090806,000000,2.95211,2.99191,2.9125,2.9125,25843.217129527,0
+ECF.US,D,20090807,000000,2.97201,2.97679,2.96704,2.97679,26464.156817858,0
+ECF.US,D,20090810,000000,2.97679,2.97679,2.95708,2.96187,46314.365137274,0
+ECF.US,D,20090811,000000,2.92725,2.95708,2.84794,2.9173,61445.849966572,0
+ECF.US,D,20090812,000000,2.90237,2.94733,2.90237,2.92227,81974.492389905,0
+ECF.US,D,20090813,000000,2.95211,2.97201,2.90237,2.93212,143872.98021009,0
+ECF.US,D,20090814,000000,2.96187,2.96187,2.90753,2.93212,42368.157522034,0
+ECF.US,D,20090817,000000,2.9125,2.92227,2.8775,2.8775,30340.325781385,0
+ECF.US,D,20090818,000000,2.93212,2.93212,2.88773,2.92227,24892.991242837,0
+ECF.US,D,20090819,000000,2.87262,2.94733,2.86296,2.88257,30124.983061188,0
+ECF.US,D,20090820,000000,2.89251,2.95211,2.8775,2.95211,58274.248932231,0
+ECF.US,D,20090821,000000,2.95211,2.99669,2.92725,2.95708,89990.259275643,0
+ECF.US,D,20090824,000000,3.03142,3.03142,2.92725,2.93212,81660.886486707,0
+ECF.US,D,20090825,000000,2.97679,2.98177,2.89759,2.95708,67859.090686969,0
+ECF.US,D,20090826,000000,2.98177,2.98664,2.92725,2.98664,37778.012452229,0
+ECF.US,D,20090827,000000,3.01669,3.01669,2.93212,2.93212,74122.845926842,0
+ECF.US,D,20090828,000000,2.93212,2.97679,2.93212,2.94733,86280.301440812,0
+ECF.US,D,20090831,000000,2.96187,2.97201,2.88773,2.9173,74841.003445165,0
+ECF.US,D,20090901,000000,2.92227,2.937,2.88257,2.88773,58419.553000713,0
+ECF.US,D,20090902,000000,2.88773,2.9125,2.82296,2.82795,223297.856607,0
+ECF.US,D,20090903,000000,2.84306,2.86774,2.82795,2.85291,181187.9012786,0
+ECF.US,D,20090904,000000,2.83302,2.88773,2.83302,2.88257,31648.062397719,0
+ECF.US,D,20090908,000000,2.89251,2.92725,2.89251,2.9173,37410.048192476,0
+ECF.US,D,20090909,000000,2.90237,2.95211,2.88773,2.94733,96962.763856743,0
+ECF.US,D,20090910,000000,2.97201,2.97201,2.93212,2.97201,143814.4404415,0
+ECF.US,D,20090911,000000,2.97679,3.00186,2.96187,2.99669,115605.58944885,0
+ECF.US,D,20090914,000000,2.99669,3.01669,2.97201,3.00186,47911.664537561,0
+ECF.US,D,20090915,000000,2.98664,3.01669,2.98664,3.00664,23081.394475364,0
+ECF.US,D,20090916,000000,2.98177,3.05142,2.97201,3.04118,79257.619915202,0
+ECF.US,D,20090917,000000,3.08613,3.08613,3.01171,3.03649,76527.157851359,0
+ECF.US,D,20090918,000000,3.01171,3.05619,3.01171,3.04625,32957.889720076,0
+ECF.US,D,20090921,000000,2.99669,3.08613,2.99669,3.02654,84656.868215258,0
+ECF.US,D,20090922,000000,3.10077,3.10077,3.01669,3.0759,112259.41446172,0
+ECF.US,D,20090923,000000,3.09618,3.12076,3.08107,3.08107,91522.746789271,0
+ECF.US,D,20090924,000000,3.12573,3.12573,3.05142,3.0759,70467.246448564,0
+ECF.US,D,20090925,000000,3.02654,3.08107,2.99669,3.00664,72012.278198319,0
+ECF.US,D,20090928,000000,3.05619,3.0759,3.01171,3.05619,58769.746259283,0
+ECF.US,D,20090929,000000,3.02156,3.0759,3.02156,3.0759,46210.875189218,0
+ECF.US,D,20090930,000000,3.06615,3.08613,3.04118,3.05619,36111.719753236,0
+ECF.US,D,20091001,000000,3.0759,3.08107,3.00186,3.02654,30824.32422532,0
+ECF.US,D,20091002,000000,2.97679,3.03142,2.97679,3.00186,25340.402331399,0
+ECF.US,D,20091005,000000,3.02654,3.03142,2.97679,3.02654,96859.273908688,0
+ECF.US,D,20091006,000000,3.04118,3.08107,3.02654,3.0759,90602.83613989,0
+ECF.US,D,20091007,000000,3.0759,3.08613,3.04625,3.05619,50752.934020534,0
+ECF.US,D,20091008,000000,3.10077,3.10077,3.04625,3.08107,65546.76982739,0
+ECF.US,D,20091009,000000,3.09618,3.11589,3.08107,3.1109,76580.470854901,0
+ECF.US,D,20091012,000000,3.10593,3.1309,3.09618,3.10077,21968.093519012,0
+ECF.US,D,20091013,000000,3.12573,3.13569,3.0759,3.10077,49783.891779654,0
+ECF.US,D,20091014,000000,3.12573,3.12573,3.10077,3.12076,41852.798487779,0
+ECF.US,D,20091015,000000,3.12076,3.12573,3.09102,3.11589,50963.049975677,0
+ECF.US,D,20091016,000000,3.13569,3.13569,3.09102,3.10077,76116.334118169,0
+ECF.US,D,20091019,000000,3.11589,3.14553,3.09618,3.12573,82927.854335627,0
+ECF.US,D,20091020,000000,3.06126,3.1309,3.06126,3.11589,122510.14608426,0
+ECF.US,D,20091021,000000,3.12076,3.15568,3.12076,3.13569,67621.795553549,0
+ECF.US,D,20091022,000000,3.14553,3.14553,3.0759,3.10593,51825.466209472,0
+ECF.US,D,20091023,000000,3.10593,3.12573,3.0759,3.08613,55587.691694835,0
+ECF.US,D,20091026,000000,3.12573,3.1309,3.06615,3.0759,79265.982739286,0
+ECF.US,D,20091027,000000,3.08107,3.08613,3.02654,3.06615,69825.399700019,0
+ECF.US,D,20091028,000000,3.03649,3.04625,2.97201,3.00664,84772.902399441,0
+ECF.US,D,20091029,000000,3.02654,3.12573,2.99191,3.07112,141252.28021237,0
+ECF.US,D,20091030,000000,3.13569,3.13569,2.937,2.94207,78945.059365014,0
+ECF.US,D,20091102,000000,2.92725,3.06615,2.92725,3.01171,68539.615496907,0
+ECF.US,D,20091103,000000,2.99669,2.99669,2.95211,2.99191,43780.429439435,0
+ECF.US,D,20091104,000000,2.95708,3.03142,2.95708,3.00186,86821.794300334,0
+ECF.US,D,20091105,000000,3.09618,3.09618,3.00664,3.04118,25188.826144854,0
+ECF.US,D,20091106,000000,3.00186,3.02654,3.00186,3.01669,18187.051679456,0
+ECF.US,D,20091109,000000,3.04625,3.1109,3.00664,3.09618,10092.883317919,0
+ECF.US,D,20091110,000000,3.1109,3.11589,3.03649,3.06126,22481.361847246,0
+ECF.US,D,20091111,000000,3.06126,3.10593,3.06126,3.08107,19265.855986457,0
+ECF.US,D,20091112,000000,3.1109,3.1109,2.90237,3.01669,74880.726859569,0
+ECF.US,D,20091113,000000,3.02654,3.03649,3.02156,3.03649,25002.753308956,0
+ECF.US,D,20091116,000000,3.06615,3.09102,3.04625,3.07112,39028.254652977,0
+ECF.US,D,20091117,000000,3.02654,3.06126,3.01669,3.06126,30933.040938428,0
+ECF.US,D,20091118,000000,3.00186,3.09102,2.98177,3.08613,33533.87922895,0
+ECF.US,D,20091119,000000,3.02654,3.12076,2.97679,3.02654,126254.60056844,0
+ECF.US,D,20091120,000000,3.01669,3.05142,3.01171,3.03649,47806.083883486,0
+ECF.US,D,20091123,000000,3.05142,3.09102,3.02654,3.07112,40185.460435777,0
+ECF.US,D,20091124,000000,3.0759,3.09618,3.00186,3.03142,107304.44119119,0
+ECF.US,D,20091125,000000,3.06126,3.07112,3.04625,3.05619,29846.919160354,0
+ECF.US,D,20091127,000000,3.01669,3.04118,3.01171,3.03142,21432.872777554,0
+ECF.US,D,20091130,000000,3.05142,3.08613,3.03649,3.08107,27262.806518003,0
+ECF.US,D,20091201,000000,3.10077,3.1109,3.00664,3.0759,99773.718102407,0
+ECF.US,D,20091202,000000,3.09618,3.12076,3.09102,3.10593,39472.529682507,0
+ECF.US,D,20091203,000000,3.10077,3.12573,3.10077,3.12573,67124.207520476,0
+ECF.US,D,20091204,000000,3.1309,3.13569,3.1109,3.1109,60480.989137733,0
+ECF.US,D,20091207,000000,3.12076,3.12573,3.10077,3.12573,41464.972520824,0
+ECF.US,D,20091208,000000,3.12076,3.1309,3.1109,3.11589,18857.122959289,0
+ECF.US,D,20091209,000000,3.09102,3.13569,3.09102,3.10077,20223.39934422,0
+ECF.US,D,20091210,000000,3.10593,3.12573,3.10077,3.12573,21024.139750386,0
+ECF.US,D,20091211,000000,3.10593,3.1309,3.06126,3.12573,45155.068648452,0
+ECF.US,D,20091214,000000,3.11589,3.14553,3.1109,3.14056,39282.275434567,0
+ECF.US,D,20091215,000000,3.15061,3.16036,3.14056,3.15061,45027.535581153,0
+ECF.US,D,20091216,000000,3.15568,3.16036,3.14553,3.15061,70361.665794488,0
+ECF.US,D,20091217,000000,3.15568,3.17022,3.14553,3.14553,25203.461087003,0
+ECF.US,D,20091218,000000,3.10593,3.21011,3.10593,3.18524,40476.068572741,0
+ECF.US,D,20091221,000000,3.22007,3.22484,3.16544,3.17539,38230.650305843,0
+ECF.US,D,20091222,000000,3.21011,3.21508,3.17022,3.18524,50866.877498696,0
+ECF.US,D,20091223,000000,3.21011,3.24484,3.17022,3.24484,48047.560428948,0
+ECF.US,D,20091224,000000,3.23499,3.25967,3.23499,3.25967,16943.081596771,0
+ECF.US,D,20091228,000000,3.31935,3.31935,3.23499,3.23996,33954.111139235,0
+ECF.US,D,20091229,000000,3.25967,3.2698,3.20514,3.25497,76746.681983597,0
+ECF.US,D,20091230,000000,3.22484,3.27965,3.20514,3.24484,51541.130190572,0
+ECF.US,D,20091231,000000,3.19528,3.33906,3.19528,3.25,109903.18877569,0
+ECF.US,D,20100104,000000,3.23996,3.29458,3.23499,3.28454,27005.649677381,0
+ECF.US,D,20100105,000000,3.28951,3.28951,3.22991,3.2743,36787.017798122,0
+ECF.US,D,20100106,000000,3.30424,3.30424,3.25,3.27965,58815.741791753,0
+ECF.US,D,20100107,000000,3.27965,3.30931,3.2743,3.28454,64637.312708115,0
+ECF.US,D,20100108,000000,3.28951,3.31438,3.28454,3.28951,37090.170171213,0
+ECF.US,D,20100111,000000,3.32433,3.32433,3.28454,3.30424,33273.586329295,0
+ECF.US,D,20100112,000000,3.28951,3.34892,3.26464,3.2698,60924.218814253,0
+ECF.US,D,20100113,000000,3.25,3.28454,3.25,3.28454,42506.144119441,0
+ECF.US,D,20100114,000000,3.22991,3.28951,3.22991,3.28454,60914.810637157,0
+ECF.US,D,20100115,000000,3.2743,3.28454,3.20514,3.2698,81493.630005001,0
+ECF.US,D,20100119,000000,3.2743,3.28454,3.22991,3.28454,102540.76752163,0
+ECF.US,D,20100120,000000,3.29936,3.32921,3.21011,3.26464,44017.724572855,0
+ECF.US,D,20100121,000000,3.22484,3.2698,3.22484,3.22991,63049.421484924,0
+ECF.US,D,20100122,000000,3.22007,3.23499,3.19021,3.19021,52142.208171702,0
+ECF.US,D,20100125,000000,3.17022,3.20514,3.17022,3.20514,58870.100148307,0
+ECF.US,D,20100126,000000,3.17539,3.22484,3.16036,3.22484,99245.814832024,0
+ECF.US,D,20100127,000000,3.22484,3.22484,3.17022,3.21508,57615.676535515,0
+ECF.US,D,20100128,000000,3.22484,3.22484,3.14553,3.16544,38671.789276342,0
+ECF.US,D,20100129,000000,3.15061,3.18017,3.14553,3.14553,28208.85099265,0
+ECF.US,D,20100201,000000,3.16544,3.19528,3.1309,3.18017,45257.513243498,0
+ECF.US,D,20100202,000000,3.16036,3.19021,3.16036,3.18524,29922.184577121,0
+ECF.US,D,20100203,000000,3.18017,3.21508,3.15061,3.18017,61964.345059859,0
+ECF.US,D,20100204,000000,3.20045,3.20045,3.08613,3.12573,61029.79946833,0
+ECF.US,D,20100205,000000,3.1309,3.1309,3.01669,3.08613,109942.9121901,0
+ECF.US,D,20100208,000000,3.08613,3.1109,3.08613,3.10077,43350.789352054,0
+ECF.US,D,20100209,000000,3.08613,3.1109,3.0759,3.09102,79900.512016758,0
+ECF.US,D,20100210,000000,3.14056,3.16544,3.08107,3.15568,52138.026759658,0
+ECF.US,D,20100211,000000,3.15061,3.15061,3.10593,3.10593,23277.920841368,0
+ECF.US,D,20100212,000000,3.10593,3.11589,3.09102,3.10077,25767.95171276,0
+ECF.US,D,20100216,000000,3.10593,3.16544,3.10593,3.16036,48298.445151506,0
+ECF.US,D,20100217,000000,3.15568,3.17539,3.13569,3.16544,142084.38120886,0
+ECF.US,D,20100218,000000,3.17539,3.19021,3.15568,3.17539,77663.456573946,0
+ECF.US,D,20100219,000000,3.19528,3.20045,3.17022,3.19021,33632.142411952,0
+ECF.US,D,20100222,000000,3.21508,3.21508,3.18524,3.20514,12575.596718236,0
+ECF.US,D,20100223,000000,3.21011,3.22484,3.16544,3.22484,113297.45000132,0
+ECF.US,D,20100224,000000,3.22007,3.22007,3.19021,3.20514,36567.493665883,0
+ECF.US,D,20100225,000000,3.20514,3.20514,3.13569,3.16036,57978.414030214,0
+ECF.US,D,20100226,000000,3.17539,3.22484,3.17022,3.20045,55771.673824712,0
+ECF.US,D,20100301,000000,3.22007,3.26464,3.19528,3.26464,69419.802731884,0
+ECF.US,D,20100302,000000,3.25,3.2743,3.20514,3.2743,50024.322972106,0
+ECF.US,D,20100303,000000,3.2743,3.29458,3.24484,3.26464,96030.308971235,0
+ECF.US,D,20100304,000000,3.29458,3.29458,3.22991,3.2698,29773.744449607,0
+ECF.US,D,20100305,000000,3.29458,3.34892,3.25967,3.34892,42985.961151333,0
+ECF.US,D,20100308,000000,3.32921,3.37379,3.20514,3.37379,31440.037148598,0
+ECF.US,D,20100309,000000,3.34892,3.35916,3.30424,3.34404,36688.75461512,0
+ECF.US,D,20100310,000000,3.34892,3.35916,3.30931,3.30931,64351.931336206,0
+ECF.US,D,20100311,000000,3.33906,3.41875,3.28951,3.41875,41918.655727451,0
+ECF.US,D,20100312,000000,3.40364,3.40364,3.30424,3.36393,85468.06215153,0
+ECF.US,D,20100315,000000,3.37379,3.39876,3.34892,3.36882,102239.70585455,0
+ECF.US,D,20100316,000000,3.38373,3.41875,3.34892,3.40364,76688.142215,0
+ECF.US,D,20100317,000000,3.41359,3.41359,3.36882,3.39876,41622.820825434,0
+ECF.US,D,20100318,000000,3.40364,3.42334,3.37379,3.38373,70067.921598492,0
+ECF.US,D,20100319,000000,3.39876,3.39876,3.33906,3.33906,71151.952670547,0
+ECF.US,D,20100322,000000,3.32433,3.41359,3.31935,3.37379,46926.942001521,0
+ECF.US,D,20100323,000000,3.34892,3.40364,3.34892,3.37379,36552.858723735,0
+ECF.US,D,20100324,000000,3.39876,3.40364,3.32921,3.36393,31801.729290287,0
+ECF.US,D,20100325,000000,3.39876,3.42334,3.37379,3.38373,95663.390064493,0
+ECF.US,D,20100326,000000,3.39369,3.39369,3.36882,3.37379,39873.945238601,0
+ECF.US,D,20100329,000000,3.29936,3.39876,3.29936,3.37379,100478.28603159,0
+ECF.US,D,20100330,000000,3.39876,3.40364,3.34404,3.37866,78305.30332249,0
+ECF.US,D,20100331,000000,3.39369,3.41875,3.37866,3.39369,41273.672919873,0
+ECF.US,D,20100401,000000,3.4088,3.42334,3.37379,3.41875,86751.75564862,0
+ECF.US,D,20100405,000000,3.40364,3.44333,3.40364,3.42832,90737.686678265,0
+ECF.US,D,20100406,000000,3.41875,3.44333,3.41875,3.43837,51176.301989852,0
+ECF.US,D,20100407,000000,3.4484,3.4484,3.39876,3.4088,87004.731077199,0
+ECF.US,D,20100408,000000,3.42334,3.43339,3.40364,3.42832,54899.849413821,0
+ECF.US,D,20100409,000000,3.44333,3.4682,3.42832,3.45337,37410.048192476,0
+ECF.US,D,20100412,000000,3.46313,3.4682,3.41875,3.4682,90001.758158761,0
+ECF.US,D,20100413,000000,3.4682,3.4682,3.40364,3.44333,42730.895016733,0
+ECF.US,D,20100414,000000,3.47299,3.49279,3.42832,3.49279,97813.68120742,0
+ECF.US,D,20100415,000000,3.49815,3.51785,3.48313,3.48313,74908.951390858,0
+ECF.US,D,20100416,000000,3.4484,3.52264,3.36882,3.45826,114580.09814539,0
+ECF.US,D,20100419,000000,3.35916,3.51288,3.35916,3.4484,107119.41370831,0
+ECF.US,D,20100420,000000,3.48313,3.51288,3.43339,3.48313,59228.656230963,0
+ECF.US,D,20100421,000000,3.51785,3.51785,3.45826,3.47796,61242.006129493,0
+ECF.US,D,20100422,000000,3.50303,3.52264,3.45826,3.52264,78146.40966487,0
+ECF.US,D,20100423,000000,3.50791,3.55756,3.48801,3.55229,79626.629527965,0
+ECF.US,D,20100426,000000,3.53747,3.55756,3.47299,3.53747,50994.410565997,0
+ECF.US,D,20100427,000000,3.55229,3.55756,3.49279,3.49279,67315.507121426,0
+ECF.US,D,20100428,000000,3.55229,3.57238,3.47796,3.50303,81005.450149024,0
+ECF.US,D,20100429,000000,3.56253,3.57238,3.50791,3.53268,43834.787795989,0
+ECF.US,D,20100430,000000,3.53268,3.53268,3.47796,3.48313,39958.618832464,0
+ECF.US,D,20100503,000000,3.49279,3.54741,3.49279,3.53747,79977.868139546,0
+ECF.US,D,20100504,000000,3.55229,3.55756,3.42832,3.4682,46007.03135214,0
+ECF.US,D,20100505,000000,3.41875,3.48313,3.37379,3.4088,107972.42176501,0
+ECF.US,D,20100506,000000,3.42334,3.43339,3.1109,3.19021,161497.63196981,0
+ECF.US,D,20100507,000000,3.29936,3.34892,3.16036,3.25497,101723.30146728,0
+ECF.US,D,20100510,000000,3.44333,3.4484,3.30424,3.36393,100908.97147198,0
+ECF.US,D,20100511,000000,3.34892,3.36882,3.25497,3.33906,53674.695685328,0
+ECF.US,D,20100512,000000,3.36882,3.39369,3.33906,3.39369,40281.632912758,0
+ECF.US,D,20100513,000000,3.42334,3.43339,3.33418,3.36882,67012.354748335,0
+ECF.US,D,20100514,000000,3.33906,3.39369,3.30931,3.30931,60920.03740221,0
+ECF.US,D,20100517,000000,3.34404,3.39369,3.2698,3.33418,27611.954423563,0
+ECF.US,D,20100518,000000,3.38373,3.39876,3.2743,3.2743,44324.013004978,0
+ECF.US,D,20100519,000000,3.29458,3.35399,3.19021,3.22484,98946.843870975,0
+ECF.US,D,20100520,000000,3.20514,3.28951,3.1109,3.20514,60040.895520245,0
+ECF.US,D,20100521,000000,3.17539,3.25497,3.15061,3.16544,46197.28560008,0
+ECF.US,D,20100524,000000,3.21508,3.23499,3.1109,3.19528,44904.183925894,0
+ECF.US,D,20100525,000000,3.23996,3.23996,3.10593,3.14553,25587.105641915,0
+ECF.US,D,20100526,000000,3.13569,3.29936,3.12573,3.17022,105535.70389716,0
+ECF.US,D,20100527,000000,3.30424,3.31438,3.18017,3.30931,126110.34185297,0
+ECF.US,D,20100528,000000,3.32433,3.32433,3.15061,3.31935,66401.868590109,0
+ECF.US,D,20100601,000000,3.24484,3.30931,3.21508,3.26464,27640.17895485,0
+ECF.US,D,20100602,000000,3.28951,3.29458,3.24484,3.29458,22259.747008986,0
+ECF.US,D,20100603,000000,3.25967,3.32433,3.21508,3.22991,22503.31426047,0
+ECF.US,D,20100604,000000,3.21508,3.25497,3.1109,3.1309,155487.89751153,0
+ECF.US,D,20100607,000000,3.13569,3.21508,3.12573,3.14553,32047.387247792,0
+ECF.US,D,20100608,000000,3.17022,3.18524,3.1309,3.17539,22804.375927539,0
+ECF.US,D,20100609,000000,3.19528,3.20514,3.16036,3.17539,23204.746130621,0
+ECF.US,D,20100610,000000,3.19528,3.22484,3.16544,3.19021,67352.094476799,0
+ECF.US,D,20100611,000000,3.17539,3.19528,3.16544,3.18017,25955.069901668,0
+ECF.US,D,20100614,000000,3.21011,3.22991,3.11589,3.19021,24690.19275877,0
+ECF.US,D,20100615,000000,3.22484,3.26464,3.20045,3.26464,44434.820424108,0
+ECF.US,D,20100616,000000,3.2698,3.2743,3.22991,3.23996,34620.001007024,0
+ECF.US,D,20100617,000000,3.27965,3.27965,3.22007,3.25967,41852.798487779,0
+ECF.US,D,20100618,000000,3.28951,3.28951,3.22991,3.2698,36491.182896106,0
+ECF.US,D,20100621,000000,3.22484,3.30931,3.22484,3.2743,59787.920091667,0
+ECF.US,D,20100622,000000,3.22484,3.29936,3.22484,3.24484,37541.762671818,0
+ECF.US,D,20100623,000000,3.29936,3.32433,3.23996,3.2743,29192.528175679,0
+ECF.US,D,20100624,000000,3.2743,3.2743,3.20514,3.21011,67441.994835715,0
+ECF.US,D,20100625,000000,3.24484,3.28951,3.21011,3.23499,31150.474364647,0
+ECF.US,D,20100628,000000,3.26464,3.27965,3.25,3.25967,29018.999575911,0
+ECF.US,D,20100629,000000,3.25,3.25,3.1309,3.16544,31229.921193456,0
+ECF.US,D,20100630,000000,3.14544,3.23537,3.14544,3.17041,20489.964361939,0
+ECF.US,D,20100701,000000,3.13569,3.17539,3.12573,3.16544,25270.363679686,0
+ECF.US,D,20100702,000000,3.18017,3.18524,3.12573,3.15061,26127.553148426,0
+ECF.US,D,20100706,000000,3.17539,3.22007,3.13569,3.18524,11889.845143243,0
+ECF.US,D,20100707,000000,3.17022,3.21011,3.17022,3.20514,18561.288057272,0
+ECF.US,D,20100708,000000,3.20045,3.25497,3.17539,3.21011,36413.826773318,0
+ECF.US,D,20100709,000000,3.19528,3.25,3.19528,3.22007,36237.162114516,0
+ECF.US,D,20100712,000000,3.22484,3.22484,3.20045,3.21011,26478.791760008,0
+ECF.US,D,20100713,000000,3.22484,3.2743,3.20514,3.24484,25319.495271186,0
+ECF.US,D,20100714,000000,3.25967,3.28454,3.21011,3.24484,44107.624931772,0
+ECF.US,D,20100715,000000,3.23499,3.28454,3.23499,3.24484,19723.720605125,0
+ECF.US,D,20100716,000000,3.2743,3.2743,3.25,3.26464,11718.407249494,0
+ECF.US,D,20100719,000000,3.2743,3.2743,3.26464,3.2743,25832.763599421,0
+ECF.US,D,20100720,000000,3.2698,3.2698,3.22484,3.25967,16244.78578565,0
+ECF.US,D,20100721,000000,3.22484,3.29936,3.22484,3.26464,25239.003089366,0
+ECF.US,D,20100722,000000,3.2743,3.32433,3.2743,3.31438,31413.903323332,0
+ECF.US,D,20100723,000000,3.29458,3.33418,3.2743,3.2743,44650.163144304,0
+ECF.US,D,20100726,000000,3.32433,3.36882,3.30931,3.34892,32145.650430793,0
+ECF.US,D,20100727,000000,3.36882,3.36882,3.29936,3.34892,11788.445901209,0
+ECF.US,D,20100728,000000,3.34892,3.37379,3.33418,3.34892,48362.211685156,0
+ECF.US,D,20100729,000000,3.32433,3.35399,3.32433,3.32921,35538.866303395,0
+ECF.US,D,20100730,000000,3.32433,3.37379,3.31438,3.35399,38786.778107515,0
+ECF.US,D,20100802,000000,3.37866,3.42334,3.36393,3.37379,60396.31554387,0
+ECF.US,D,20100803,000000,3.37379,3.37379,3.34892,3.34892,19596.187537824,0
+ECF.US,D,20100804,000000,3.35399,3.42334,3.31935,3.39369,35700.896020047,0
+ECF.US,D,20100805,000000,3.37866,3.39876,3.35916,3.39876,43055.999803048,0
+ECF.US,D,20100806,000000,3.38852,3.42334,3.31935,3.36393,100194.9953657,0
+ECF.US,D,20100809,000000,3.4088,3.41875,3.36882,3.4088,25943.57101855,0
+ECF.US,D,20100810,000000,3.35916,3.37379,3.32921,3.37379,26507.016291296,0
+ECF.US,D,20100811,000000,3.34892,3.34892,3.30931,3.34892,31364.771731831,0
+ECF.US,D,20100812,000000,3.32921,3.32921,3.28951,3.31935,28239.166229959,0
+ECF.US,D,20100813,000000,3.31935,3.36882,3.31438,3.33418,23587.345332524,0
+ECF.US,D,20100816,000000,3.32921,3.37866,3.32433,3.37866,41816.211132406,0
+ECF.US,D,20100817,000000,3.37379,3.37866,3.28951,3.35399,68401.628899502,0
+ECF.US,D,20100818,000000,3.32921,3.37866,3.32921,3.37866,63213.541907597,0
+ECF.US,D,20100819,000000,3.37866,3.37866,3.32921,3.34404,33832.850189998,0
+ECF.US,D,20100820,000000,3.32433,3.36393,3.28951,3.30931,31330.275082479,0
+ECF.US,D,20100823,000000,3.36393,3.36393,3.31438,3.33418,32456.120274959,0
+ECF.US,D,20100824,000000,3.32433,3.32921,3.31438,3.31935,36162.942050759,0
+ECF.US,D,20100825,000000,3.31438,3.36882,3.22484,3.29936,48644.456998035,0
+ECF.US,D,20100826,000000,3.32433,3.36882,3.29458,3.29458,59216.111994835,0
+ECF.US,D,20100827,000000,3.32921,3.35399,3.32433,3.32921,58794.834731539,0
+ECF.US,D,20100830,000000,3.34404,3.34892,3.21508,3.2743,61861.900464814,0
+ECF.US,D,20100831,000000,3.27545,3.32041,3.27545,3.30052,23312.41749072,0
+ECF.US,D,20100901,000000,3.2698,3.37866,3.2698,3.35916,41887.295137131,0
+ECF.US,D,20100902,000000,3.38852,3.39876,3.33418,3.33906,50187.398041768,0
+ECF.US,D,20100903,000000,3.4088,3.41359,3.37379,3.4088,31685.695106103,0
+ECF.US,D,20100907,000000,3.4088,3.4088,3.35916,3.39876,14965.273700603,0
+ECF.US,D,20100908,000000,3.39369,3.41875,3.35916,3.41359,30198.157771935,0
+ECF.US,D,20100909,000000,3.38852,3.47299,3.37379,3.4682,37611.801323533,0
+ECF.US,D,20100910,000000,3.4682,3.4682,3.41875,3.4484,36733.704794579,0
+ECF.US,D,20100913,000000,3.47299,3.47299,3.37866,3.46313,59010.177451735,0
+ECF.US,D,20100914,000000,3.46313,3.46313,3.41359,3.45337,20799.388853094,0
+ECF.US,D,20100915,000000,3.45337,3.4682,3.41359,3.45826,40846.123538515,0
+ECF.US,D,20100916,000000,3.47299,3.47299,3.4088,3.4682,26047.060966605,0
+ECF.US,D,20100917,000000,3.44333,3.47299,3.43339,3.4682,37388.095779251,0
+ECF.US,D,20100920,000000,3.48313,3.48313,3.4484,3.45826,37638.980501809,0
+ECF.US,D,20100921,000000,3.49279,3.49815,3.42832,3.49815,34208.131920826,0
+ECF.US,D,20100922,000000,3.49815,3.49815,3.47796,3.47796,36537.178428575,0
+ECF.US,D,20100923,000000,3.48313,3.51288,3.47299,3.49815,37072.399170033,0
+ECF.US,D,20100924,000000,3.49815,3.51785,3.47796,3.47796,34471.560879511,0
+ECF.US,D,20100927,000000,3.51785,3.54244,3.43339,3.49279,32546.020633877,0
+ECF.US,D,20100928,000000,3.49815,3.52264,3.43339,3.51785,65334.563166226,0
+ECF.US,D,20100929,000000,3.52781,3.54244,3.48313,3.51785,44460.954249375,0
+ECF.US,D,20100930,000000,3.49279,3.55756,3.48801,3.55756,58395.509881467,0
+ECF.US,D,20101001,000000,3.55756,3.55756,3.51288,3.54741,32513.614690546,0
+ECF.US,D,20101004,000000,3.55229,3.55756,3.51288,3.51288,30428.135434279,0
+ECF.US,D,20101005,000000,3.55756,3.57707,3.54244,3.57707,35953.871448627,0
+ECF.US,D,20101006,000000,3.57707,3.57707,3.47796,3.53268,60891.812870923,0
+ECF.US,D,20101007,000000,3.50303,3.56751,3.49279,3.54741,76307.63371912,0
+ECF.US,D,20101008,000000,3.53268,3.56253,3.47796,3.53268,40391.394978877,0
+ECF.US,D,20101011,000000,3.55229,3.59219,3.50791,3.53747,63239.675732864,0
+ECF.US,D,20101012,000000,3.55229,3.59697,3.52264,3.53747,32266.911380031,0
+ECF.US,D,20101013,000000,3.54741,3.61189,3.54741,3.59697,23842.411467124,0
+ECF.US,D,20101014,000000,3.64173,3.64173,3.54244,3.57707,45465.538492619,0
+ECF.US,D,20101015,000000,3.59697,3.61705,3.55229,3.57238,33722.042770869,0
+ECF.US,D,20101018,000000,3.58731,3.58731,3.52264,3.53747,52931.44969475,0
+ECF.US,D,20101019,000000,3.52781,3.54741,3.49815,3.53268,33441.888164012,0
+ECF.US,D,20101020,000000,3.54741,3.54741,3.51785,3.52264,40828.352537333,0
+ECF.US,D,20101021,000000,3.55229,3.55229,3.52264,3.52264,27620.317247648,0
+ECF.US,D,20101022,000000,3.53268,3.54244,3.49279,3.52781,37737.243684812,0
+ECF.US,D,20101025,000000,3.55229,3.57238,3.49815,3.54741,53641.244388987,0
+ECF.US,D,20101026,000000,3.50791,3.56253,3.50791,3.55756,36346.924180635,0
+ECF.US,D,20101027,000000,3.56751,3.57238,3.52264,3.54244,43749.068849115,0
+ECF.US,D,20101028,000000,3.56253,3.58731,3.50303,3.53268,52225.836412555,0
+ECF.US,D,20101029,000000,3.53489,3.56502,3.50944,3.51958,26948.155261794,0
+ECF.US,D,20101101,000000,3.54741,3.57238,3.49815,3.52264,40834.624655396,0
+ECF.US,D,20101102,000000,3.49815,3.57238,3.49815,3.53747,64387.473338569,0
+ECF.US,D,20101103,000000,3.51785,3.56253,3.51785,3.54741,65825.879081235,0
+ECF.US,D,20101104,000000,3.56751,3.61705,3.55756,3.57238,84135.237062939,0
+ECF.US,D,20101105,000000,3.60213,3.60711,3.57238,3.59219,62150.417895757,0
+ECF.US,D,20101108,000000,3.57707,3.60711,3.57707,3.60711,36685.618556089,0
+ECF.US,D,20101109,000000,3.61189,3.62212,3.58214,3.58731,21473.64154497,0
+ECF.US,D,20101110,000000,3.58214,3.63695,3.58214,3.58731,42554.230357931,0
+ECF.US,D,20101111,000000,3.56253,3.61189,3.53747,3.59219,56031.966724366,0
+ECF.US,D,20101112,000000,3.57707,3.60213,3.53747,3.55756,46507.755444246,0
+ECF.US,D,20101115,000000,3.54741,3.58214,3.54741,3.56751,20391.701178938,0
+ECF.US,D,20101116,000000,3.55756,3.55756,3.42334,3.50791,68428.808077778,0
+ECF.US,D,20101117,000000,3.50791,3.52781,3.48801,3.50303,23532.986975969,0
+ECF.US,D,20101118,000000,3.51288,3.56253,3.51288,3.54741,55450.750450439,0
+ECF.US,D,20101119,000000,3.53268,3.53268,3.50791,3.50791,38866.224936325,0
+ECF.US,D,20101122,000000,3.50303,3.52264,3.48313,3.50303,61332.951841421,0
+ECF.US,D,20101123,000000,3.49279,3.50303,3.4682,3.47796,53227.284596766,0
+ECF.US,D,20101124,000000,3.47299,3.53268,3.47299,3.51288,33837.031602041,0
+ECF.US,D,20101126,000000,3.48313,3.53747,3.48313,3.52781,20948.874333619,0
+ECF.US,D,20101129,000000,3.53268,3.55756,3.51288,3.55756,9392.4968007766,0
+ECF.US,D,20101130,000000,3.55057,3.57056,3.50035,3.53039,52485.083959197,0
+ECF.US,D,20101201,000000,3.55756,3.58731,3.55229,3.58731,38161.65700714,0
+ECF.US,D,20101202,000000,3.54741,3.61189,3.53268,3.54244,144008.87610148,0
+ECF.US,D,20101203,000000,3.55756,3.61705,3.50791,3.58214,78523.782101718,0
+ECF.US,D,20101206,000000,3.56751,3.58214,3.55229,3.56253,26267.630451855,0
+ECF.US,D,20101207,000000,3.56253,3.59697,3.50791,3.58214,57735.89213174,0
+ECF.US,D,20101208,000000,3.56253,3.59219,3.49279,3.57707,54801.58623082,0
+ECF.US,D,20101209,000000,3.56253,3.59219,3.53268,3.57707,87028.774196445,0
+ECF.US,D,20101210,000000,3.57238,3.59219,3.55229,3.59219,36999.224459287,0
+ECF.US,D,20101213,000000,3.57707,3.62212,3.56751,3.57707,32689.233996337,0
+ECF.US,D,20101214,000000,3.57238,3.58731,3.55229,3.57707,44797.557918807,0
+ECF.US,D,20101215,000000,3.56253,3.57707,3.54244,3.55229,63795.803534535,0
+ECF.US,D,20101216,000000,3.54244,3.59219,3.52781,3.58214,81914.907268297,0
+ECF.US,D,20101217,000000,3.58214,3.59219,3.54244,3.58214,31394.041616129,0
+ECF.US,D,20101220,000000,3.58731,3.58731,3.54741,3.58731,31061.61935874,0
+ECF.US,D,20101221,000000,3.55229,3.61189,3.53268,3.60711,64663.446533382,0
+ECF.US,D,20101222,000000,3.61189,3.64173,3.59697,3.64173,33508.790756694,0
+ECF.US,D,20101223,000000,3.61189,3.67149,3.59697,3.63695,53063.164174092,0
+ECF.US,D,20101227,000000,3.62212,3.65197,3.61705,3.63695,20320.617174212,0
+ECF.US,D,20101228,000000,3.65666,3.65666,3.60711,3.62212,22607.849561536,0
+ECF.US,D,20101229,000000,3.61074,3.63561,3.61074,3.61561,29000.183221719,0
+ECF.US,D,20101230,000000,3.62068,3.63561,3.60548,3.61074,17381.084508237,0
+ECF.US,D,20101231,000000,3.63886,3.71549,3.62873,3.6493,67955.26316395,0
+ECF.US,D,20110103,000000,3.67646,3.69139,3.66145,3.6866,27929.741738803,0
+ECF.US,D,20110104,000000,3.66145,3.68143,3.627,3.64173,54448.256913216,0
+ECF.US,D,20110105,000000,3.627,3.6866,3.627,3.6866,38059.212412095,0
+ECF.US,D,20110106,000000,3.67149,3.71626,3.64662,3.67149,48028.744074756,0
+ECF.US,D,20110107,000000,3.68143,3.68143,3.64662,3.67646,56131.275260378,0
+ECF.US,D,20110110,000000,3.6866,3.72123,3.65197,3.6667,65600.082830933,0
+ECF.US,D,20110111,000000,3.67149,3.70123,3.67149,3.6866,40529.381576283,0
+ECF.US,D,20110112,000000,3.6866,3.71626,3.6866,3.69636,75721.190680139,0
+ECF.US,D,20110113,000000,3.69636,3.7905,3.69636,3.7064,121545.28525541,0
+ECF.US,D,20110114,000000,3.72611,3.73109,3.71119,3.72123,18973.157143472,0
+ECF.US,D,20110118,000000,3.71626,3.73109,3.71626,3.72611,74039.217685989,0
+ECF.US,D,20110119,000000,3.72123,3.73109,3.69636,3.71626,38511.85026571,0
+ECF.US,D,20110120,000000,3.70123,3.74611,3.67149,3.70123,49361.569163347,0
+ECF.US,D,20110121,000000,3.71119,3.74122,3.69636,3.7064,36149.35246162,0
+ECF.US,D,20110124,000000,3.71119,3.73587,3.6866,3.73109,34644.04412627,0
+ECF.US,D,20110125,000000,3.66145,3.75596,3.66145,3.73587,64071.77672935,0
+ECF.US,D,20110126,000000,3.72611,3.74611,3.72123,3.73109,38135.523181873,0
+ECF.US,D,20110127,000000,3.71119,3.79537,3.7064,3.73109,79668.443648391,0
+ECF.US,D,20110128,000000,3.74611,3.74611,3.69139,3.70123,70031.334243119,0
+ECF.US,D,20110131,000000,3.68478,3.72563,3.68478,3.69502,84426.890552914,0
+ECF.US,D,20110201,000000,3.74122,3.76074,3.7064,3.74611,49654.268006332,0
+ECF.US,D,20110202,000000,3.74611,3.77567,3.71626,3.74611,70883.296946806,0
+ECF.US,D,20110203,000000,3.73587,3.77078,3.73109,3.75596,42840.657082852,0
+ECF.US,D,20110204,000000,3.76553,3.77567,3.74122,3.75098,32173.874962082,0
+ECF.US,D,20110207,000000,3.76553,3.7905,3.76553,3.76553,30463.677436642,0
+ECF.US,D,20110208,000000,3.71626,3.77567,3.71626,3.77078,158597.82271824,0
+ECF.US,D,20110209,000000,3.74611,3.78083,3.74611,3.77567,118225.24409357,0
+ECF.US,D,20110210,000000,3.75596,3.77567,3.75098,3.75596,68184.195473284,0
+ECF.US,D,20110211,000000,3.74611,3.78083,3.73587,3.76553,21603.265318291,0
+ECF.US,D,20110214,000000,3.77078,3.7905,3.75596,3.76553,60630.474618257,0
+ECF.US,D,20110215,000000,3.74611,3.7905,3.73109,3.76553,118811.68713254,0
+ECF.US,D,20110216,000000,3.75596,3.78083,3.74122,3.77567,160661.34956128,0
+ECF.US,D,20110218,000000,3.77567,3.8057,3.76553,3.7905,43631.989311922,0
+ECF.US,D,20110222,000000,3.77567,3.78561,3.74611,3.75098,66169.800221743,0
+ECF.US,D,20110223,000000,3.75596,3.76553,3.72611,3.73587,50704.847782044,0
+ECF.US,D,20110224,000000,3.74122,3.77078,3.71626,3.74122,104953.44227022,0
+ECF.US,D,20110225,000000,3.75098,3.7905,3.74611,3.78561,70595.824868875,0
+ECF.US,D,20110228,000000,3.77078,3.80053,3.76064,3.77557,49251.807097228,0
+ECF.US,D,20110301,000000,3.77078,3.79537,3.73587,3.73587,23447.268029095,0
+ECF.US,D,20110302,000000,3.75596,3.76074,3.67646,3.75098,41497.378464155,0
+ECF.US,D,20110303,000000,3.77567,3.79537,3.74611,3.79537,24739.32435027,0
+ECF.US,D,20110304,000000,3.78561,3.7905,3.74122,3.74122,28116.859927711,0
+ECF.US,D,20110307,000000,3.76553,3.79537,3.73587,3.76074,85318.576671006,0
+ECF.US,D,20110308,000000,3.75098,3.79537,3.75098,3.79537,43831.651736958,0
+ECF.US,D,20110309,000000,3.80044,3.80044,3.75098,3.77078,46251.643956635,0
+ECF.US,D,20110310,000000,3.77078,3.77078,3.69636,3.70123,75397.131246835,0
+ECF.US,D,20110311,000000,3.72123,3.73587,3.67646,3.73587,56868.249132893,0
+ECF.US,D,20110314,000000,3.74611,3.75596,3.69139,3.71119,36646.940494694,0
+ECF.US,D,20110315,000000,3.67646,3.69139,3.63695,3.67646,85344.710496272,0
+ECF.US,D,20110316,000000,3.67149,3.72123,3.63179,3.64662,67807.868389446,0
+ECF.US,D,20110317,000000,3.68565,3.69042,3.64585,3.69042,65691.028542861,0
+ECF.US,D,20110318,000000,3.6866,3.69636,3.68143,3.69139,39455.804034337,0
+ECF.US,D,20110321,000000,3.72123,3.73587,3.71119,3.73109,54847.581763288,0
+ECF.US,D,20110322,000000,3.72611,3.74122,3.71119,3.72123,32209.416964445,0
+ECF.US,D,20110323,000000,3.71119,3.76553,3.7064,3.74611,49897.835257815,0
+ECF.US,D,20110324,000000,3.77078,3.77078,3.71626,3.74611,46821.361347444,0
+ECF.US,D,20110325,000000,3.76074,3.77078,3.71626,3.77078,43628.853252889,0
+ECF.US,D,20110328,000000,3.75596,3.77078,3.75098,3.75098,37029.539696595,0
+ECF.US,D,20110329,000000,3.74611,3.77078,3.73109,3.77078,27971.55585923,0
+ECF.US,D,20110330,000000,3.77078,3.77078,3.76553,3.77078,201547.19651421,0
+ECF.US,D,20110331,000000,3.76638,3.77117,3.72563,3.76121,140027.12648388,0
+ECF.US,D,20110401,000000,3.77078,3.79537,3.76074,3.77078,154236.60995777,0
+ECF.US,D,20110404,000000,3.77078,3.7905,3.76074,3.7905,76911.847759281,0
+ECF.US,D,20110405,000000,3.8058,3.8058,3.77078,3.77557,48808.577420707,0
+ECF.US,D,20110406,000000,3.80044,3.8057,3.77567,3.78561,27714.399018608,0
+ECF.US,D,20110407,000000,3.8058,3.8058,3.75557,3.7905,29454.911781356,0
+ECF.US,D,20110408,000000,3.7905,3.8057,3.76553,3.76553,141691.32847685,0
+ECF.US,D,20110411,000000,3.77567,3.78083,3.75596,3.75596,39841.53929527,0
+ECF.US,D,20110412,000000,3.73567,3.7507,3.72563,3.73567,70212.180313963,0
+ECF.US,D,20110413,000000,3.74122,3.7905,3.72611,3.75596,48030.834780777,0
+ECF.US,D,20110414,000000,3.73587,3.8057,3.72123,3.76074,45852.319106563,0
+ECF.US,D,20110415,000000,3.74611,3.78083,3.74611,3.75098,36474.457247936,0
+ECF.US,D,20110418,000000,3.75098,3.75098,3.72123,3.73109,118535.71393772,0
+ECF.US,D,20110419,000000,3.74122,3.79537,3.72123,3.76553,105647.55666931,0
+ECF.US,D,20110420,000000,3.78561,3.81058,3.77567,3.80044,61866.081876857,0
+ECF.US,D,20110421,000000,3.7905,3.81058,3.77078,3.81058,61577.564445915,0
+ECF.US,D,20110425,000000,3.79537,3.81058,3.77567,3.7905,102646.3481757,0
+ECF.US,D,20110426,000000,3.8058,3.82072,3.76543,3.82072,57303.115985328,0
+ECF.US,D,20110427,000000,3.84014,3.84014,3.82043,3.83018,68877.264519351,0
+ECF.US,D,20110428,000000,3.84549,3.85048,3.83057,3.84052,78737.034115892,0
+ECF.US,D,20110429,000000,3.85286,3.8633,3.78159,3.85813,95983.268085756,0
+ECF.US,D,20110502,000000,3.87055,3.87055,3.85048,3.87055,99955.609526262,0
+ECF.US,D,20110503,000000,3.83057,3.86061,3.83057,3.86061,61422.852200338,0
+ECF.US,D,20110504,000000,3.86061,3.87055,3.81067,3.85048,84984.063707595,0
+ECF.US,D,20110505,000000,3.81067,3.85048,3.8058,3.81067,44103.443519729,0
+ECF.US,D,20110506,000000,3.82579,3.85048,3.8058,3.82579,42447.604350844,0
+ECF.US,D,20110509,000000,3.82579,3.85572,3.82072,3.85572,38704.195219672,0
+ECF.US,D,20110510,000000,3.85572,3.86548,3.84052,3.84549,35218.988282133,0
+ECF.US,D,20110511,000000,3.85048,3.86061,3.82579,3.86061,51497.225364124,0
+ECF.US,D,20110512,000000,3.86061,3.87535,3.83565,3.86548,30078.98752872,0
+ECF.US,D,20110513,000000,3.85572,3.87535,3.82579,3.86548,31052.211181644,0
+ECF.US,D,20110516,000000,3.87055,3.8807,3.84549,3.84549,34649.270891324,0
+ECF.US,D,20110517,000000,3.86061,3.86061,3.81565,3.83565,39868.718473547,0
+ECF.US,D,20110518,000000,3.84052,3.85572,3.81067,3.85572,44588.487316675,0
+ECF.US,D,20110519,000000,3.86548,3.87535,3.84052,3.86548,30635.115330391,0
+ECF.US,D,20110520,000000,3.86548,3.87535,3.85048,3.86548,31970.031125002,0
+ECF.US,D,20110523,000000,3.81565,3.84052,3.81565,3.83565,46480.57626597,0
+ECF.US,D,20110524,000000,3.84549,3.84549,3.80053,3.81067,65807.062727045,0
+ECF.US,D,20110525,000000,3.8058,3.84052,3.8058,3.83057,70297.899260838,0
+ECF.US,D,20110526,000000,3.84052,3.84052,3.81067,3.83057,103291.33098328,0
+ECF.US,D,20110527,000000,3.84549,3.86061,3.83565,3.85048,51001.728037072,0
+ECF.US,D,20110531,000000,3.85286,3.86845,3.85286,3.86845,42449.695056866,0
+ECF.US,D,20110601,000000,3.85048,3.87055,3.82579,3.83565,62992.972422348,0
+ECF.US,D,20110602,000000,3.82579,3.84549,3.81565,3.81565,21062.817811781,0
+ECF.US,D,20110603,000000,3.80053,3.8058,3.78074,3.78561,38355.047314112,0
+ECF.US,D,20110606,000000,3.78561,3.78561,3.75557,3.75557,32049.477953814,0
+ECF.US,D,20110607,000000,3.76064,3.7905,3.74581,3.77557,71119.546727217,0
+ECF.US,D,20110608,000000,3.80053,3.81067,3.73042,3.73567,93422.153209639,0
+ECF.US,D,20110609,000000,3.76064,3.77557,3.73042,3.76543,47821.764178646,0
+ECF.US,D,20110610,000000,3.77078,3.77078,3.68565,3.70564,62976.246774178,0
+ECF.US,D,20110613,000000,3.70564,3.71569,3.67569,3.68565,36952.183573807,0
+ECF.US,D,20110614,000000,3.70038,3.74065,3.69042,3.71569,28798.430090662,0
+ECF.US,D,20110615,000000,3.70564,3.72563,3.67569,3.70038,57245.621569742,0
+ECF.US,D,20110616,000000,3.68632,3.69646,3.68116,3.68632,15370.870668739,0
+ECF.US,D,20110617,000000,3.72056,3.72056,3.67569,3.68049,32275.274204115,0
+ECF.US,D,20110620,000000,3.65561,3.73567,3.65561,3.69539,36191.166582046,0
+ECF.US,D,20110621,000000,3.70564,3.73042,3.69042,3.72563,29142.351231169,0
+ECF.US,D,20110622,000000,3.72056,3.72563,3.71569,3.72563,50020.141560062,0
+ECF.US,D,20110623,000000,3.70564,3.71569,3.68049,3.71569,29732.975682191,0
+ECF.US,D,20110624,000000,3.70038,3.72563,3.69539,3.71569,24312.820321921,0
+ECF.US,D,20110627,000000,3.70564,3.72563,3.69539,3.72563,23397.091084583,0
+ECF.US,D,20110628,000000,3.72563,3.73042,3.71071,3.73042,76711.139981234,0
+ECF.US,D,20110629,000000,3.74065,3.76543,3.72056,3.7507,309564.56845867,0
+ECF.US,D,20110630,000000,3.73042,3.82216,3.73042,3.77117,64047.733610104,0
+ECF.US,D,20110701,000000,3.80235,3.82244,3.77212,3.81747,75122.203405031,0
+ECF.US,D,20110705,000000,3.79738,3.82244,3.78724,3.82244,81132.983216324,0
+ECF.US,D,20110706,000000,3.81747,3.81747,3.78724,3.81747,46977.118946033,0
+ECF.US,D,20110707,000000,3.8277,3.87821,3.81747,3.85803,85866.341648591,0
+ECF.US,D,20110708,000000,3.82244,3.83784,3.7925,3.83287,37414.229604517,0
+ECF.US,D,20110711,000000,3.78074,3.80053,3.77078,3.78561,71799.026184145,0
+ECF.US,D,20110712,000000,3.7771,3.80235,3.77212,3.7925,36457.731599764,0
+ECF.US,D,20110713,000000,3.7905,3.81067,3.78561,3.78561,58560.675657152,0
+ECF.US,D,20110714,000000,3.77078,3.7905,3.7507,3.75557,71594.136994055,0
+ECF.US,D,20110715,000000,3.75557,3.77557,3.7507,3.76064,25925.800017369,0
+ECF.US,D,20110718,000000,3.73567,3.76064,3.72563,3.7507,41046.83131656,0
+ECF.US,D,20110719,000000,3.75194,3.80723,3.75194,3.76695,93283.121259221,0
+ECF.US,D,20110720,000000,3.75557,3.79547,3.75557,3.78561,31174.517483891,0
+ECF.US,D,20110721,000000,3.78074,3.82579,3.78074,3.82072,49197.448740673,0
+ECF.US,D,20110722,000000,3.82244,3.82244,3.7925,3.81747,24299.230732782,0
+ECF.US,D,20110725,000000,3.7905,3.8058,3.78074,3.79547,54829.810762107,0
+ECF.US,D,20110726,000000,3.8125,3.8125,3.75711,3.75711,55017.974304026,0
+ECF.US,D,20110727,000000,3.73042,3.76064,3.70038,3.70564,90426.171481088,0
+ECF.US,D,20110728,000000,3.69129,3.71663,3.68116,3.69129,20554.7762486,0
+ECF.US,D,20110729,000000,3.6336,3.66441,3.6183,3.65408,46301.820901146,0
+ECF.US,D,20110801,000000,3.67618,3.7066,3.64078,3.67101,40841.942126471,0
+ECF.US,D,20110802,000000,3.66086,3.67101,3.62547,3.63064,63970.377487315,0
+ECF.US,D,20110803,000000,3.62078,3.62547,3.55985,3.61561,40664.232114659,0
+ECF.US,D,20110804,000000,3.57516,3.59524,3.49949,3.49949,77830.713055652,0
+ECF.US,D,20110805,000000,3.51469,3.52474,3.37332,3.44907,84918.206467923,0
+ECF.US,D,20110808,000000,3.37829,3.39866,3.15109,3.15109,82278.690116007,0
+ECF.US,D,20110809,000000,3.1862,3.32787,3.18132,3.29237,97852.359268814,0
+ECF.US,D,20110810,000000,3.2369,3.31267,3.22188,3.25201,53674.695685328,0
+ECF.US,D,20110811,000000,3.2875,3.41884,3.2875,3.4088,71519.916930299,0
+ECF.US,D,20110812,000000,3.39866,3.4288,3.34787,3.41367,54220.369956892,0
+ECF.US,D,20110815,000000,3.43894,3.49461,3.43894,3.47424,79026.596899845,0
+ECF.US,D,20110816,000000,3.45394,3.48934,3.34279,3.41884,119837.178436,0
+ECF.US,D,20110817,000000,3.41367,3.48934,3.40364,3.45394,40038.065661274,0
+ECF.US,D,20110818,000000,3.40364,3.40364,3.28224,3.34787,34553.098414344,0
+ECF.US,D,20110819,000000,3.30769,3.37332,3.30243,3.31754,16369.182793919,0
+ECF.US,D,20110822,000000,3.37829,3.38316,3.2875,3.29745,34351.345283285,0
+ECF.US,D,20110823,000000,3.3227,3.4288,3.30769,3.37829,69812.855463892,0
+ECF.US,D,20110824,000000,3.37332,3.4088,3.32787,3.40364,59079.170750439,0
+ECF.US,D,20110825,000000,3.4088,3.44391,3.36815,3.38316,65128.628623126,0
+ECF.US,D,20110826,000000,3.39339,3.43367,3.34787,3.4088,37492.631080317,0
+ECF.US,D,20110829,000000,3.41367,3.47931,3.41367,3.45911,58343.242230935,0
+ECF.US,D,20110830,000000,3.43894,3.48934,3.43367,3.47424,21283.38729703,0
+ECF.US,D,20110831,000000,3.50112,3.53182,3.46572,3.50647,28406.422711664,0
+ECF.US,D,20110901,000000,3.51469,3.51958,3.46936,3.48934,19023.334087983,0
+ECF.US,D,20110902,000000,3.41473,3.45051,3.39426,3.4198,9811.6833580511,0
+ECF.US,D,20110906,000000,3.36815,3.40364,3.33275,3.38316,20971.872099854,0
+ECF.US,D,20110907,000000,3.4198,3.50112,3.40459,3.45051,40079.8797817,0
+ECF.US,D,20110908,000000,3.43894,3.464,3.4088,3.41367,35694.623901982,0
+ECF.US,D,20110909,000000,3.38316,3.41884,3.33275,3.34787,25347.719802474,0
+ECF.US,D,20110912,000000,3.32787,3.36317,3.29237,3.35312,51162.712400713,0
+ECF.US,D,20110913,000000,3.35312,3.40364,3.35312,3.35791,56840.024601606,0
+ECF.US,D,20110914,000000,3.36317,3.4288,3.36317,3.4088,56922.607489448,0
+ECF.US,D,20110915,000000,3.41884,3.44391,3.39339,3.43367,49863.338608464,0
+ECF.US,D,20110916,000000,3.41884,3.48456,3.39339,3.4088,80047.906791259,0
+ECF.US,D,20110919,000000,3.38814,3.41884,3.33763,3.39339,103671.83947915,0
+ECF.US,D,20110920,000000,3.39866,3.43367,3.38316,3.40364,45202.109533932,0
+ECF.US,D,20110921,000000,3.41367,3.41367,3.34279,3.34279,95969.678496616,0
+ECF.US,D,20110922,000000,3.35791,3.36815,3.2369,3.25201,227724.92660714,0
+ECF.US,D,20110923,000000,3.26732,3.29237,3.19145,3.2875,62014.522004371,0
+ECF.US,D,20110926,000000,3.29237,3.31754,3.22675,3.30243,54702.277694807,0
+ECF.US,D,20110927,000000,3.31754,3.35791,3.2875,3.34279,45528.259673258,0
+ECF.US,D,20110928,000000,3.3227,3.36815,3.2875,3.29237,32007.663833387,0
+ECF.US,D,20110929,000000,3.31267,3.35791,3.2875,3.33275,46552.705623704,0
+ECF.US,D,20110930,000000,3.29995,3.34126,3.24359,3.24856,278272.97143759,0
+ECF.US,D,20111003,000000,3.24695,3.26196,3.14086,3.15109,67829.820802671,0
+ECF.US,D,20111004,000000,3.11914,3.11914,3.0427,3.08843,118459.40316795,0
+ECF.US,D,20111005,000000,3.06825,3.13425,3.06825,3.11914,65649.214422434,0
+ECF.US,D,20111006,000000,3.1089,3.21088,3.1089,3.18524,11353.579048774,0
+ECF.US,D,20111007,000000,3.20054,3.23613,3.19041,3.19041,29630.531087147,0
+ECF.US,D,20111010,000000,3.22675,3.31754,3.22675,3.28224,31805.910702329,0
+ECF.US,D,20111011,000000,3.28224,3.30243,3.24695,3.2875,32053.659365855,0
+ECF.US,D,20111012,000000,3.29745,3.35312,3.26196,3.3227,68925.350757841,0
+ECF.US,D,20111013,000000,3.30243,3.33763,3.26732,3.31267,19375.618052576,0
+ECF.US,D,20111014,000000,3.30787,3.36872,3.30787,3.34337,50204.123689939,0
+ECF.US,D,20111017,000000,3.32787,3.34279,3.27737,3.31267,47898.074948423,0
+ECF.US,D,20111018,000000,3.2873,3.35369,3.25163,3.33314,56566.142112813,0
+ECF.US,D,20111019,000000,3.30787,3.35369,3.29745,3.32299,23793.279875623,0
+ECF.US,D,20111020,000000,3.30253,3.35859,3.28214,3.29745,85444.019032285,0
+ECF.US,D,20111021,000000,3.33792,3.37389,3.30253,3.33792,50161.264216501,0
+ECF.US,D,20111024,000000,3.33792,3.38919,3.33792,3.37886,40372.578624684,0
+ECF.US,D,20111025,000000,3.35859,3.38431,3.33792,3.35369,39264.504433385,0
+ECF.US,D,20111026,000000,3.35369,3.39933,3.34337,3.36375,63231.312908778,0
+ECF.US,D,20111027,000000,3.54197,3.54197,3.36872,3.44515,103256.83433393,0
+ECF.US,D,20111028,000000,3.38431,3.46572,3.38431,3.44515,76528.203204369,0
+ECF.US,D,20111031,000000,3.4131,3.42841,3.38708,3.39761,47286.543437187,0
+ECF.US,D,20111101,000000,3.36375,3.40976,3.31285,3.35859,45874.271519787,0
+ECF.US,D,20111102,000000,3.37389,3.40459,3.33314,3.38919,26105.600735203,0
+ECF.US,D,20111103,000000,3.40459,3.46045,3.37389,3.42478,43683.211609444,0
+ECF.US,D,20111104,000000,3.38919,3.39933,3.30253,3.37389,83840.447513933,0
+ECF.US,D,20111107,000000,3.38919,3.43004,3.37389,3.40459,68508.254906588,0
+ECF.US,D,20111108,000000,3.44008,3.44008,3.34815,3.39426,44920.909574065,0
+ECF.US,D,20111109,000000,3.36872,3.37389,3.26683,3.31773,123275.34448805,0
+ECF.US,D,20111110,000000,3.36375,3.4198,3.33314,3.34337,69767.905284433,0
+ECF.US,D,20111111,000000,3.38431,3.41473,3.34337,3.37389,104617.8839538,0
+ECF.US,D,20111114,000000,3.35859,3.38919,3.31285,3.32299,76390.216606961,0
+ECF.US,D,20111115,000000,3.2721,3.37389,3.26683,3.37389,97600.429193245,0
+ECF.US,D,20111116,000000,3.35859,3.38919,3.32797,3.34337,86501.916279072,0
+ECF.US,D,20111117,000000,3.32299,3.35859,3.2873,3.30253,88212.113804512,0
+ECF.US,D,20111118,000000,3.35369,3.35369,3.2873,3.32299,106496.38331396,0
+ECF.US,D,20111121,000000,3.30253,3.33314,3.22111,3.29745,86441.285804453,0
+ECF.US,D,20111122,000000,3.2721,3.29237,3.25163,3.25163,38904.902997719,0
+ECF.US,D,20111123,000000,3.24148,3.2721,3.22581,3.23125,33336.307509935,0
+ECF.US,D,20111125,000000,3.24646,3.30787,3.20054,3.24148,39082.613009531,0
+ECF.US,D,20111128,000000,3.2873,3.32299,3.27707,3.27707,54787.996641681,0
+ECF.US,D,20111129,000000,3.30253,3.31773,3.28214,3.30253,89564.800600306,0
+ECF.US,D,20111130,000000,3.37608,3.47471,3.33963,3.38144,116543.2710994,0
+ECF.US,D,20111201,000000,3.39933,3.43501,3.35369,3.35369,46634.243158536,0
+ECF.US,D,20111202,000000,3.40459,3.46045,3.35369,3.46045,34854.160081413,0
+ECF.US,D,20111205,000000,3.46045,3.46045,3.38431,3.43004,33988.607788587,0
+ECF.US,D,20111206,000000,3.43884,3.43884,3.35159,3.43347,31061.61935874,0
+ECF.US,D,20111207,000000,3.42478,3.43501,3.35369,3.4198,28338.474765972,0
+ECF.US,D,20111208,000000,3.41473,3.41473,3.33792,3.37389,69194.006481582,0
+ECF.US,D,20111209,000000,3.37389,3.40459,3.36872,3.39933,26563.465353871,0
+ECF.US,D,20111212,000000,3.36375,3.36872,3.31773,3.36872,98752.408210992,0
+ECF.US,D,20111213,000000,3.38919,3.42478,3.33792,3.34815,70483.972096734,0
+ECF.US,D,20111214,000000,3.37389,3.37389,3.24148,3.28214,118403.99945838,0
+ECF.US,D,20111215,000000,3.30253,3.31773,3.27707,3.29745,42175.812568073,0
+ECF.US,D,20111216,000000,3.34337,3.34337,3.2721,3.33792,53232.511361819,0
+ECF.US,D,20111219,000000,3.35369,3.38919,3.2721,3.29237,62718.044580545,0
+ECF.US,D,20111220,000000,3.36375,3.38431,3.29237,3.38431,83705.596975559,0
+ECF.US,D,20111221,000000,3.39426,3.4198,3.32299,3.41473,68371.313662192,0
+ECF.US,D,20111222,000000,3.41473,3.41473,3.31773,3.40459,89300.326288608,0
+ECF.US,D,20111223,000000,3.40459,3.4198,3.38431,3.38431,59837.051683166,0
+ECF.US,D,20111227,000000,3.40459,3.41473,3.38431,3.41473,24678.693875652,0
+ECF.US,D,20111228,000000,3.41473,3.41473,3.31773,3.36375,61647.603097629,0
+ECF.US,D,20111229,000000,3.37886,3.43501,3.35859,3.43501,57630.311477664,0
+ECF.US,D,20111230,000000,3.42478,3.42478,3.33792,3.36375,56595.411997111,0
+ECF.US,D,20120103,000000,3.39933,3.4198,3.36872,3.40976,103946.76732096,0
+ECF.US,D,20120104,000000,3.39933,3.46572,3.37389,3.43004,93547.595570919,0
+ECF.US,D,20120105,000000,3.4706,3.4706,3.43004,3.43501,41973.014084005,0
+ECF.US,D,20120106,000000,3.4706,3.49614,3.44008,3.48581,37078.671288096,0
+ECF.US,D,20120109,000000,3.52167,3.52167,3.49107,3.51642,37926.452579741,0
+ECF.US,D,20120110,000000,3.54704,3.5521,3.50112,3.5521,33551.650230131,0
+ECF.US,D,20120111,000000,3.55181,3.55181,3.50035,3.51068,27498.010945401,0
+ECF.US,D,20120112,000000,3.53116,3.55717,3.50551,3.55717,107728.85451353,0
+ECF.US,D,20120113,000000,3.54157,3.56224,3.51068,3.56224,26469.383582912,0
+ECF.US,D,20120117,000000,3.55717,3.55717,3.49528,3.53116,32368.310622065,0
+ECF.US,D,20120118,000000,3.54197,3.5521,3.53182,3.54197,30651.840978562,0
+ECF.US,D,20120119,000000,3.56253,3.59304,3.53182,3.53182,54311.31566882,0
+ECF.US,D,20120120,000000,3.55181,3.59304,3.53116,3.58779,46950.985120766,0
+ECF.US,D,20120123,000000,3.59304,3.62873,3.56769,3.61343,48475.109810307,0
+ECF.US,D,20120124,000000,3.57774,3.62873,3.56253,3.60836,58513.634771672,0
+ECF.US,D,20120125,000000,3.62873,3.6336,3.59812,3.6336,53577.477855337,0
+ECF.US,D,20120126,000000,3.64403,3.66441,3.6183,3.6493,55859.483477606,0
+ECF.US,D,20120127,000000,3.6291,3.64958,3.61343,3.64958,103151.25367985,0
+ECF.US,D,20120130,000000,3.63925,3.67005,3.63925,3.67005,49904.107375879,0
+ECF.US,D,20120131,000000,3.70287,3.70287,3.67168,3.67168,49978.327439636,0
+ECF.US,D,20120201,000000,3.68029,3.71636,3.67541,3.71636,68051.435640931,0
+ECF.US,D,20120202,000000,3.71636,3.73683,3.69569,3.69569,53123.794648712,0
+ECF.US,D,20120203,000000,3.72152,3.75232,3.71119,3.75232,55339.94303131,0
+ECF.US,D,20120206,000000,3.74715,3.76782,3.71119,3.73175,52322.008889536,0
+ECF.US,D,20120207,000000,3.74198,3.79862,3.73175,3.79862,94123.585079792,0
+ECF.US,D,20120208,000000,3.81412,3.81412,3.75739,3.79862,30015.220995069,0
+ECF.US,D,20120209,000000,3.81412,3.81412,3.79336,3.79336,25405.21421806,0
+ECF.US,D,20120210,000000,3.79336,3.80389,3.75739,3.77805,42869.92696715,0
+ECF.US,D,20120213,000000,3.80389,3.81928,3.77289,3.80389,37373.460837103,0
+ECF.US,D,20120214,000000,3.79336,3.80896,3.77805,3.80896,36514.18066234,0
+ECF.US,D,20120215,000000,3.83975,3.83975,3.77805,3.77805,47576.10622114,0
+ECF.US,D,20120216,000000,3.80389,3.80389,3.77289,3.78809,49389.793694635,0
+ECF.US,D,20120217,000000,3.80389,3.80389,3.75232,3.79862,51690.615671096,0
+ECF.US,D,20120221,000000,3.79862,3.79862,3.76782,3.76782,44335.511888096,0
+ECF.US,D,20120222,000000,3.74198,3.80896,3.74198,3.78809,60651.381678471,0
+ECF.US,D,20120223,000000,3.81928,3.83449,3.77805,3.80389,77068.65071088,0
+ECF.US,D,20120224,000000,3.82436,3.82436,3.76295,3.76295,64461.693402325,0
+ECF.US,D,20120227,000000,3.77289,3.81412,3.75232,3.75739,139495.04180145,0
+ECF.US,D,20120228,000000,3.77289,3.77289,3.74198,3.75739,160415.69160378,0
+ECF.US,D,20120229,000000,3.77547,3.78074,3.75471,3.75471,177008.57994198,0
+ECF.US,D,20120301,000000,3.77289,3.77289,3.75739,3.76782,159399.60847743,0
+ECF.US,D,20120302,000000,3.76295,3.77805,3.74198,3.74715,96406.636055072,0
+ECF.US,D,20120305,000000,3.73175,3.76295,3.71119,3.71119,84772.902399441,0
+ECF.US,D,20120306,000000,3.70621,3.71636,3.67541,3.68029,78972.23854329,0
+ECF.US,D,20120307,000000,3.68029,3.74198,3.68029,3.74198,58210.482398581,0
+ECF.US,D,20120308,000000,3.76782,3.76782,3.70621,3.75232,38104.162591553,0
+ECF.US,D,20120309,000000,3.76782,3.78809,3.76295,3.76782,60535.347494288,0
+ECF.US,D,20120312,000000,3.79336,3.79336,3.75232,3.76295,55118.328193049,0
+ECF.US,D,20120313,000000,3.77805,3.78809,3.77289,3.78809,28838.153505067,0
+ECF.US,D,20120314,000000,3.78809,3.78809,3.75232,3.77289,55288.720733787,0
+ECF.US,D,20120315,000000,3.79336,3.79336,3.75232,3.76295,75821.544569164,0
+ECF.US,D,20120316,000000,3.75232,3.78322,3.75232,3.76295,39436.987680144,0
+ECF.US,D,20120319,000000,3.76295,3.79336,3.75739,3.77289,52907.406575504,0
+ECF.US,D,20120320,000000,3.76295,3.77289,3.74715,3.74715,62632.32563367,0
+ECF.US,D,20120321,000000,3.74715,3.75739,3.73175,3.73175,55829.168240298,0
+ECF.US,D,20120322,000000,3.73175,3.75232,3.72659,3.73175,68531.252672823,0
+ECF.US,D,20120323,000000,3.74715,3.76782,3.73175,3.76782,43576.585602356,0
+ECF.US,D,20120326,000000,3.75739,3.79862,3.75232,3.76295,68238.553829838,0
+ECF.US,D,20120327,000000,3.76782,3.78322,3.74715,3.77805,78235.264670775,0
+ECF.US,D,20120328,000000,3.77805,3.77805,3.73683,3.77805,90151.243639285,0
+ECF.US,D,20120329,000000,3.77805,3.78322,3.74715,3.76295,32385.036270235,0
+ECF.US,D,20120330,000000,3.75739,3.78322,3.75739,3.77805,56296.441036063,0
+ECF.US,D,20120402,000000,3.75739,3.79862,3.74715,3.79862,59478.495600511,0
+ECF.US,D,20120403,000000,3.80389,3.80896,3.76295,3.80389,86041.960954382,0
+ECF.US,D,20120404,000000,3.77547,3.78074,3.75471,3.78074,51812.921973343,0
+ECF.US,D,20120405,000000,3.7704,3.77547,3.75997,3.77547,38760.644282248,0
+ECF.US,D,20120409,000000,3.74715,3.75739,3.72659,3.72659,32887.851068361,0
+ECF.US,D,20120410,000000,3.70096,3.72152,3.64432,3.70096,89283.600640437,0
+ECF.US,D,20120411,000000,3.73175,3.73175,3.69042,3.71119,23268.512664273,0
+ECF.US,D,20120412,000000,3.71119,3.74715,3.71119,3.71636,57427.512993597,0
+ECF.US,D,20120413,000000,3.71636,3.71636,3.68555,3.69042,17157.378963956,0
+ECF.US,D,20120416,000000,3.68029,3.70621,3.67005,3.67541,66237.748167436,0
+ECF.US,D,20120417,000000,3.67684,3.70784,3.65608,3.69244,91744.361627531,0
+ECF.US,D,20120418,000000,3.66489,3.69042,3.65992,3.65992,65152.67174237,0
+ECF.US,D,20120419,000000,3.65992,3.67541,3.6339,3.6339,101933.41742243,0
+ECF.US,D,20120420,000000,3.64432,3.67005,3.64432,3.64958,57609.404417451,0
+ECF.US,D,20120423,000000,3.63925,3.63925,3.60845,3.61859,96070.03238564,0
+ECF.US,D,20120424,000000,3.61859,3.63925,3.60337,3.60337,131297.38349186,0
+ECF.US,D,20120425,000000,3.6291,3.65992,3.6291,3.64432,36916.641571444,0
+ECF.US,D,20120426,000000,3.6291,3.67005,3.62366,3.67005,155595.56887163,0
+ECF.US,D,20120427,000000,3.6821,3.6821,3.65608,3.67684,75637.562439286,0
+ECF.US,D,20120430,000000,3.65455,3.67541,3.65455,3.66489,77784.717523181,0
+ECF.US,D,20120501,000000,3.67684,3.70287,3.6666,3.6821,49557.050176341,0
+ECF.US,D,20120502,000000,3.67541,3.67541,3.67005,3.67541,48002.61024949,0
+ECF.US,D,20120503,000000,3.6666,3.69244,3.65608,3.65608,44198.570643699,0
+ECF.US,D,20120504,000000,3.65092,3.65092,3.62471,3.65092,55897.116185991,0
+ECF.US,D,20120507,000000,3.64059,3.66125,3.63533,3.65092,24779.047764675,0
+ECF.US,D,20120508,000000,3.63533,3.68747,3.62471,3.68747,76647.373447584,0
+ECF.US,D,20120509,000000,3.67168,3.67168,3.63026,3.67168,58341.151524913,0
+ECF.US,D,20120510,000000,3.67684,3.68747,3.64594,3.64594,123085.09024012,0
+ECF.US,D,20120511,000000,3.63026,3.65608,3.63026,3.63533,86675.444878842,0
+ECF.US,D,20120514,000000,3.62471,3.63533,3.6096,3.61477,223966.88253382,0
+ECF.US,D,20120515,000000,3.61477,3.63026,3.59907,3.59907,61999.887062222,0
+ECF.US,D,20120516,000000,3.60424,3.61983,3.56808,3.56808,117517.54010535,0
+ECF.US,D,20120517,000000,3.56291,3.58865,3.52647,3.52647,112205.05610517,0
+ECF.US,D,20120518,000000,3.51077,3.5367,3.49011,3.49011,144771.98379925,0
+ECF.US,D,20120521,000000,3.50035,3.55784,3.49538,3.52647,119352.13463905,0
+ECF.US,D,20120522,000000,3.5367,3.60424,3.5367,3.56808,94293.977620529,0
+ECF.US,D,20120523,000000,3.56291,3.57841,3.5367,3.57841,84397.620668615,0
+ECF.US,D,20120524,000000,3.55784,3.58357,3.54197,3.57324,75485.986252741,0
+ECF.US,D,20120525,000000,3.55784,3.58865,3.5522,3.56808,110093.44302364,0
+ECF.US,D,20120529,000000,3.57324,3.61477,3.57324,3.60424,28499.459129613,0
+ECF.US,D,20120530,000000,3.56808,3.594,3.56808,3.57841,37873.139576198,0
+ECF.US,D,20120531,000000,3.58357,3.58357,3.49538,3.5522,59230.746936984,0
+ECF.US,D,20120601,000000,3.47988,3.54713,3.47471,3.48504,117078.49184086,0
+ECF.US,D,20120604,000000,3.50035,3.5212,3.47471,3.48504,36382.466182998,0
+ECF.US,D,20120605,000000,3.4641,3.51077,3.42793,3.48504,53921.398995844,0
+ECF.US,D,20120606,000000,3.51603,3.56291,3.49538,3.5367,99913.795405836,0
+ECF.US,D,20120607,000000,3.53163,3.58357,3.53163,3.54197,77346.714611715,0
+ECF.US,D,20120608,000000,3.52647,3.57324,3.51077,3.51077,51267.247701779,0
+ECF.US,D,20120611,000000,3.5367,3.56291,3.53163,3.54197,57582.225239175,0
+ECF.US,D,20120612,000000,3.5367,3.58357,3.53163,3.58357,88217.340569565,0
+ECF.US,D,20120613,000000,3.56291,3.63026,3.5522,3.58865,71118.501374206,0
+ECF.US,D,20120614,000000,3.56808,3.60424,3.5212,3.60424,84325.491310879,0
+ECF.US,D,20120615,000000,3.58865,3.61983,3.57324,3.6096,74179.294989416,0
+ECF.US,D,20120618,000000,3.6096,3.61983,3.594,3.594,48788.715713506,0
+ECF.US,D,20120619,000000,3.594,3.63533,3.594,3.62471,11582.511358108,0
+ECF.US,D,20120620,000000,3.61477,3.63533,3.61477,3.61983,15386.5509639,0
+ECF.US,D,20120621,000000,3.61983,3.62471,3.57841,3.57841,48516.923930734,0
+ECF.US,D,20120622,000000,3.57841,3.6096,3.57841,3.59907,38126.115004778,0
+ECF.US,D,20120625,000000,3.58357,3.6096,3.55784,3.58865,65771.520724682,0
+ECF.US,D,20120626,000000,3.60424,3.6096,3.58357,3.58865,64764.845775417,0
+ECF.US,D,20120627,000000,3.57841,3.63026,3.57841,3.6096,57895.831142372,0
+ECF.US,D,20120628,000000,3.58357,3.60424,3.58357,3.60424,8333.5542009785,0
+ECF.US,D,20120629,000000,3.63026,3.66125,3.63026,3.64594,29990.132522814,0
+ECF.US,D,20120702,000000,3.6666,3.6821,3.64594,3.6821,39048.11636018,0
+ECF.US,D,20120703,000000,3.6666,3.69244,3.6666,3.69244,9555.5718704395,0
+ECF.US,D,20120705,000000,3.6977,3.6977,3.6821,3.6821,10029.116784268,0
+ECF.US,D,20120706,000000,3.68747,3.68747,3.6666,3.6821,20555.821601612,0
+ECF.US,D,20120709,000000,3.67168,3.6821,3.65608,3.67684,10473.3918138,0
+ECF.US,D,20120710,000000,3.69244,3.69244,3.65608,3.65608,26407.707755283,0
+ECF.US,D,20120711,000000,3.65608,3.6666,3.63026,3.65092,31385.678792045,0
+ECF.US,D,20120712,000000,3.64594,3.65608,3.59907,3.65608,43780.429439435,0
+ECF.US,D,20120713,000000,3.65608,3.6666,3.64059,3.66125,29391.145247705,0
+ECF.US,D,20120716,000000,3.64594,3.69244,3.64059,3.69244,34708.856012931,0
+ECF.US,D,20120717,000000,3.69244,3.69244,3.63533,3.65608,57088.818618143,0
+ECF.US,D,20120718,000000,3.64594,3.67168,3.64594,3.66125,20959.327863725,0
+ECF.US,D,20120719,000000,3.6666,3.70287,3.65608,3.70287,23084.530534396,0
+ECF.US,D,20120720,000000,3.6977,3.6977,3.65608,3.66125,39060.660596307,0
+ECF.US,D,20120723,000000,3.65092,3.65092,3.63026,3.63533,25577.69746482,0
+ECF.US,D,20120724,000000,3.64594,3.64594,3.62471,3.63026,31882.221472108,0
+ECF.US,D,20120725,000000,3.61983,3.65608,3.61983,3.64059,24127.792839034,0
+ECF.US,D,20120726,000000,3.64594,3.69244,3.64594,3.68747,75932.351988293,0
+ECF.US,D,20120727,000000,3.69244,3.72879,3.67168,3.72362,68710.008037646,0
+ECF.US,D,20120730,000000,3.73912,3.74945,3.70287,3.72362,19417.432173002,0
+ECF.US,D,20120731,000000,3.7131,3.73912,3.69244,3.70287,71819.933244358,0
+ECF.US,D,20120801,000000,3.73415,3.73415,3.6977,3.7131,26136.961325522,0
+ECF.US,D,20120802,000000,3.71836,3.71836,3.66125,3.68747,28748.253146149,0
+ECF.US,D,20120803,000000,3.72879,3.74429,3.70287,3.70784,60910.629225115,0
+ECF.US,D,20120806,000000,3.6977,3.76504,3.69244,3.69244,63343.165680919,0
+ECF.US,D,20120807,000000,3.69244,3.73415,3.69244,3.72362,39259.277668332,0
+ECF.US,D,20120808,000000,3.73912,3.74945,3.7131,3.73912,135821.67132199,0
+ECF.US,D,20120809,000000,3.74429,3.74945,3.71836,3.72362,24435.126624169,0
+ECF.US,D,20120810,000000,3.70287,3.73912,3.70287,3.73912,34560.415885417,0
+ECF.US,D,20120813,000000,3.75997,3.75997,3.71836,3.73415,50974.548858795,0
+ECF.US,D,20120814,000000,3.7352,3.77691,3.7352,3.77691,16276.14637597,0
+ECF.US,D,20120815,000000,3.77174,3.77691,3.71961,3.77691,56732.353241508,0
+ECF.US,D,20120816,000000,3.76648,3.79278,3.76648,3.79278,82647.699728771,0
+ECF.US,D,20120817,000000,3.80322,3.80322,3.76648,3.77174,16854.226590865,0
+ECF.US,D,20120820,000000,3.76648,3.77691,3.76141,3.77174,30502.355498037,0
+ECF.US,D,20120821,000000,3.77691,3.79278,3.76141,3.77174,41300.852098151,0
+ECF.US,D,20120822,000000,3.77174,3.77691,3.74581,3.75614,38784.687401493,0
+ECF.US,D,20120823,000000,3.76648,3.76648,3.72984,3.72984,28284.116409417,0
+ECF.US,D,20120824,000000,3.74046,3.76141,3.72477,3.7352,46499.392620161,0
+ECF.US,D,20120827,000000,3.72984,3.75614,3.72984,3.7352,23365.730494263,0
+ECF.US,D,20120828,000000,3.71444,3.74581,3.71444,3.74046,56961.285550843,0
+ECF.US,D,20120829,000000,3.74046,3.75614,3.72477,3.75098,35782.433554879,0
+ECF.US,D,20120830,000000,3.74046,3.74046,3.71961,3.74046,28420.012300804,0
+ECF.US,D,20120831,000000,3.77174,3.77174,3.72984,3.75614,52555.122610912,0
+ECF.US,D,20120904,000000,3.74581,3.74581,3.70918,3.72984,47069.110010971,0
+ECF.US,D,20120905,000000,3.74581,3.74581,3.71444,3.74046,44551.899961303,0
+ECF.US,D,20120906,000000,3.7352,3.76648,3.7352,3.75614,45292.00989285,0
+ECF.US,D,20120907,000000,3.74046,3.77691,3.74046,3.75614,97880.583800103,0
+ECF.US,D,20120910,000000,3.79278,3.79278,3.72477,3.77174,90671.829438594,0
+ECF.US,D,20120911,000000,3.78235,3.79278,3.76648,3.77691,78130.72936971,0
+ECF.US,D,20120912,000000,3.77174,3.79278,3.76648,3.77174,58534.541831885,0
+ECF.US,D,20120913,000000,3.77174,3.82426,3.76648,3.82426,91177.780295753,0
+ECF.US,D,20120914,000000,3.80847,3.83995,3.79278,3.79278,113330.90129766,0
+ECF.US,D,20120917,000000,3.80322,3.83449,3.80322,3.81899,44920.909574065,0
+ECF.US,D,20120918,000000,3.80322,3.84492,3.80322,3.80322,56184.588263922,0
+ECF.US,D,20120919,000000,3.81899,3.83995,3.81899,3.83449,30899.589642088,0
+ECF.US,D,20120920,000000,3.86588,3.86588,3.81383,3.83995,47778.904705208,0
+ECF.US,D,20120921,000000,3.83449,3.89228,3.83449,3.84492,46598.701156174,0
+ECF.US,D,20120924,000000,3.85564,3.86588,3.83995,3.83995,24814.589767037,0
+ECF.US,D,20120925,000000,3.84492,3.86071,3.82933,3.82933,49738.941600195,0
+ECF.US,D,20120926,000000,3.85564,3.85564,3.80847,3.81383,46300.775548136,0
+ECF.US,D,20120927,000000,3.85564,3.86588,3.82426,3.82933,29388.009188673,0
+ECF.US,D,20120928,000000,3.82933,3.84492,3.81383,3.84492,61556.657385701,0
+ECF.US,D,20121001,000000,3.83995,3.87112,3.82426,3.83449,68005.440108461,0
+ECF.US,D,20121002,000000,3.82933,3.85028,3.82426,3.84492,49395.020459688,0
+ECF.US,D,20121003,000000,3.83449,3.92365,3.83449,3.87649,95399.961105806,0
+ECF.US,D,20121004,000000,3.86588,3.89228,3.86588,3.88175,52371.140481037,0
+ECF.US,D,20121005,000000,3.87112,3.91839,3.87112,3.87112,34402.567580808,0
+ECF.US,D,20121008,000000,3.85028,3.89228,3.85028,3.87112,35122.815805153,0
+ECF.US,D,20121009,000000,3.85564,3.87649,3.83995,3.87649,42485.237059228,0
+ECF.US,D,20121010,000000,3.84492,3.84492,3.81899,3.81899,49266.442039377,0
+ECF.US,D,20121011,000000,3.82933,3.83995,3.80847,3.81383,55339.94303131,0
+ECF.US,D,20121012,000000,3.80322,3.82426,3.80322,3.80847,25458.527221605,0
+ECF.US,D,20121015,000000,3.81899,3.83449,3.77174,3.80322,42088.002915177,0
+ECF.US,D,20121016,000000,3.80847,3.83449,3.80847,3.83449,71574.275286853,0
+ECF.US,D,20121017,000000,3.82933,3.87112,3.82933,3.83995,66665.297548795,0
+ECF.US,D,20121018,000000,3.85028,3.86071,3.83449,3.83449,31498.576917196,0
+ECF.US,D,20121019,000000,3.84492,3.85564,3.81899,3.81899,19824.074494149,0
+ECF.US,D,20121022,000000,3.81383,3.84492,3.80847,3.82426,82675.924260059,0
+ECF.US,D,20121023,000000,3.81899,3.81899,3.77691,3.81899,35659.081899621,0
+ECF.US,D,20121024,000000,3.81632,3.8322,3.79498,3.81096,59717.881439952,0
+ECF.US,D,20121025,000000,3.8322,3.84273,3.79498,3.81632,31451.536031716,0
+ECF.US,D,20121026,000000,3.82158,3.8322,3.80034,3.81632,39801.815880865,0
+ECF.US,D,20121031,000000,3.81096,3.82158,3.7264,3.81096,34350.299930275,0
+ECF.US,D,20121101,000000,3.8322,3.84273,3.81632,3.82684,46384.403788989,0
+ECF.US,D,20121102,000000,3.85324,3.85324,3.8322,3.83765,7775.3356932862,0
+ECF.US,D,20121105,000000,3.86405,3.86405,3.7792,3.8058,75295.732004801,0
+ECF.US,D,20121106,000000,3.79,3.8322,3.79,3.81096,34661.815127451,0
+ECF.US,D,20121107,000000,3.79498,3.79498,3.70525,3.76352,47684.822934248,0
+ECF.US,D,20121108,000000,3.76869,3.76869,3.71071,3.72123,40016.11324805,0
+ECF.US,D,20121109,000000,3.71071,3.74237,3.71071,3.73175,33533.87922895,0
+ECF.US,D,20121112,000000,3.7264,3.74237,3.70525,3.71606,45854.409812584,0
+ECF.US,D,20121113,000000,3.71606,3.73701,3.70525,3.70525,60283.417418719,0
+ECF.US,D,20121114,000000,3.71071,3.7264,3.647,3.65254,60381.680601721,0
+ECF.US,D,20121115,000000,3.65781,3.65781,3.54674,3.59964,108713.57704956,0
+ECF.US,D,20121116,000000,3.61544,3.67895,3.60491,3.66297,62433.708561646,0
+ECF.US,D,20121119,000000,3.65781,3.71606,3.65781,3.68938,81301.285051041,0
+ECF.US,D,20121120,000000,3.70525,3.71071,3.66297,3.69981,41132.550263435,0
+ECF.US,D,20121121,000000,3.7264,3.76869,3.66843,3.71071,61111.337003161,0
+ECF.US,D,20121123,000000,3.69981,3.73701,3.69981,3.7264,9129.0678420904,0
+ECF.US,D,20121126,000000,3.71606,3.74237,3.68938,3.70525,36936.503278647,0
+ECF.US,D,20121127,000000,3.70525,3.72123,3.69482,3.71071,27693.491958395,0
+ECF.US,D,20121128,000000,3.7264,3.7528,3.69981,3.74237,47987.97530734,0
+ECF.US,D,20121129,000000,3.77423,3.77423,3.74754,3.7528,35306.797935029,0
+ECF.US,D,20121130,000000,3.76352,3.76869,3.73701,3.74754,27439.471176805,0
+ECF.US,D,20121203,000000,3.75825,3.76352,3.73701,3.74237,64928.96619809,0
+ECF.US,D,20121204,000000,3.73701,3.76352,3.7264,3.76352,47114.060190429,0
+ECF.US,D,20121205,000000,3.74754,3.7528,3.69981,3.7528,103295.51239532,0
+ECF.US,D,20121206,000000,3.73175,3.74754,3.69981,3.71071,57954.370910969,0
+ECF.US,D,20121207,000000,3.71071,3.74754,3.71071,3.74754,44253.974353264,0
+ECF.US,D,20121210,000000,3.73175,3.75825,3.73175,3.73701,81584.57571693,0
+ECF.US,D,20121211,000000,3.73175,3.76869,3.73175,3.7528,50552.226242489,0
+ECF.US,D,20121212,000000,3.74237,3.76869,3.74237,3.74237,108562.00086302,0
+ECF.US,D,20121213,000000,3.73701,3.7528,3.73175,3.73175,96261.33198659,0
+ECF.US,D,20121214,000000,3.72123,3.74754,3.71071,3.71071,129684.40379642,0
+ECF.US,D,20121217,000000,3.71606,3.74754,3.71606,3.73175,75379.360245654,0
+ECF.US,D,20121218,000000,3.73175,3.76869,3.73175,3.76352,40330.764504259,0
+ECF.US,D,20121219,000000,3.76352,3.7792,3.76352,3.76352,74184.52175447,0
+ECF.US,D,20121220,000000,3.76352,3.79,3.76352,3.78466,31240.374723563,0
+ECF.US,D,20121221,000000,3.78466,3.79498,3.76352,3.77423,61957.027588785,0
+ECF.US,D,20121224,000000,3.7792,3.79498,3.73175,3.7528,87293.248508141,0
+ECF.US,D,20121226,000000,3.73701,3.76352,3.73701,3.7528,94379.696567403,0
+ECF.US,D,20121227,000000,3.74237,3.75825,3.7264,3.75825,38374.909021314,0
+ECF.US,D,20121228,000000,3.73701,3.78466,3.71071,3.73701,113399.89459636,0
+ECF.US,D,20121231,000000,3.71071,3.78466,3.71071,3.77423,62037.519770605,0
+ECF.US,D,20130102,000000,3.81096,3.8586,3.79498,3.8586,34607.456770897,0
+ECF.US,D,20130103,000000,3.83765,3.86405,3.82684,3.84817,44377.326008523,0
+ECF.US,D,20130104,000000,3.8322,3.89017,3.8322,3.86921,110143.61996816,0
+ECF.US,D,20130107,000000,3.86921,3.89562,3.86921,3.89017,33147.098615006,0
+ECF.US,D,20130108,000000,3.90614,3.9116,3.8586,3.90107,122026.14764032,0
+ECF.US,D,20130109,000000,3.90107,3.92748,3.87974,3.92184,71589.955582013,0
+ECF.US,D,20130110,000000,3.93274,3.94316,3.90107,3.94316,58794.834731539,0
+ECF.US,D,20130111,000000,3.92748,3.92748,3.90107,3.92184,41566.371762858,0
+ECF.US,D,20130114,000000,3.93801,3.93801,3.90614,3.9116,11169.596918898,0
+ECF.US,D,20130115,000000,3.90107,3.93274,3.89017,3.92184,82669.652141994,0
+ECF.US,D,20130116,000000,3.90107,3.95905,3.90107,3.95905,31258.145724744,0
+ECF.US,D,20130117,000000,3.95905,3.96947,3.90614,3.95905,52795.553803364,0
+ECF.US,D,20130118,000000,3.94316,3.98535,3.94316,3.98535,16366.046734886,0
+ECF.US,D,20130122,000000,3.95369,3.97492,3.95369,3.96422,22989.403410427,0
+ECF.US,D,20130123,000000,3.9799,4.01175,3.96947,4.00142,55188.366844764,0
+ECF.US,D,20130124,000000,3.98535,4.00142,3.97492,3.98535,52418.181366516,0
+ECF.US,D,20130125,000000,3.98535,4.01712,3.96422,4.00142,49643.814476225,0
+ECF.US,D,20130128,000000,4.01712,4.01712,3.9799,3.99071,58092.357508376,0
+ECF.US,D,20130129,000000,3.9799,4.00649,3.96947,3.99616,23351.095552114,0
+ECF.US,D,20130130,000000,4.01175,4.01175,3.9799,3.99071,36610.353139321,0
+ECF.US,D,20130131,000000,4.00142,4.00649,3.96947,3.96947,50046.275385329,0
+ECF.US,D,20130201,000000,3.96947,4.01175,3.96947,4.00142,32531.385691727,0
+ECF.US,D,20130204,000000,3.96947,4.00142,3.95905,3.9799,26184.002211002,0
+ECF.US,D,20130205,000000,3.98535,4.01712,3.96947,4.00142,95197.162621739,0
+ECF.US,D,20130206,000000,3.99071,4.02256,3.99071,4.01175,78393.112975386,0
+ECF.US,D,20130207,000000,4.01175,4.01175,3.95369,3.99616,61279.638837877,0
+ECF.US,D,20130208,000000,3.99071,4.01175,3.99071,4.00649,67383.455067118,0
+ECF.US,D,20130211,000000,3.98669,4.02954,3.98143,4.00812,63893.021364526,0
+ECF.US,D,20130212,000000,4.01347,4.02954,4.00296,4.0242,24843.859651336,0
+ECF.US,D,20130213,000000,4.03462,4.03462,4.00296,4.00812,35536.775597373,0
+ECF.US,D,20130214,000000,4.00296,4.05595,3.98669,4.0242,69537.927622088,0
+ECF.US,D,20130215,000000,4.0242,4.04543,4.01903,4.0242,26770.445249982,0
+ECF.US,D,20130219,000000,4.01903,4.05049,4.01903,4.02954,60228.013709153,0
+ECF.US,D,20130220,000000,4.02954,4.04543,4.00812,4.00812,56338.255156489,0
+ECF.US,D,20130221,000000,3.98669,4.01903,3.94949,3.97071,50494.731826902,0
+ECF.US,D,20130222,000000,3.99205,4.00812,3.97071,3.97627,85207.769251875,0
+ECF.US,D,20130225,000000,3.98143,4.00812,3.94442,3.94949,52215.382882447,0
+ECF.US,D,20130226,000000,3.94442,3.96555,3.93886,3.94442,76670.371213819,0
+ECF.US,D,20130227,000000,3.94442,3.99741,3.94442,3.97627,74049.671216095,0
+ECF.US,D,20130228,000000,3.98669,4.00296,3.96019,3.96555,62728.498110651,0
+ECF.US,D,20130301,000000,3.93886,3.99205,3.93886,3.98669,55284.539321744,0
+ECF.US,D,20130304,000000,3.97627,4.00296,3.94949,4.00296,62489.11227121,0
+ECF.US,D,20130305,000000,3.99205,4.03462,3.98143,4.0242,39785.090232695,0
+ECF.US,D,20130306,000000,4.01347,4.03462,3.99741,4.0242,50714.255959141,0
+ECF.US,D,20130307,000000,4.03462,4.04017,4.01903,4.0242,49626.043475044,0
+ECF.US,D,20130308,000000,4.02954,4.04543,4.0242,4.04017,29141.305878159,0
+ECF.US,D,20130311,000000,4.01347,4.06695,4.00812,4.06695,64437.65028308,0
+ECF.US,D,20130312,000000,4.04017,4.06695,4.01347,4.04543,82905.901922403,0
+ECF.US,D,20130313,000000,4.0242,4.05595,4.00812,4.05049,59847.505213273,0
+ECF.US,D,20130314,000000,4.02954,4.0614,4.02954,4.05049,45815.731751189,0
+ECF.US,D,20130315,000000,4.08284,4.08284,4.02954,4.05049,40162.462669542,0
+ECF.US,D,20130318,000000,4.04017,4.0614,4.01347,4.0242,65161.034566457,0
+ECF.US,D,20130319,000000,4.01347,4.04543,4.01347,4.03462,53754.142514138,0
+ECF.US,D,20130320,000000,4.07737,4.07737,4.02954,4.05595,22499.132848426,0
+ECF.US,D,20130321,000000,4.03462,4.08284,4.0242,4.05595,63014.924835572,0
+ECF.US,D,20130322,000000,4.05049,4.09345,4.05049,4.08284,51347.7398836,0
+ECF.US,D,20130325,000000,4.0614,4.0881,4.04543,4.05049,55166.414431539,0
+ECF.US,D,20130326,000000,4.07737,4.0881,4.05595,4.06695,25647.736116533,0
+ECF.US,D,20130327,000000,4.05049,4.08284,4.03462,4.05595,22162.529178994,0
+ECF.US,D,20130328,000000,4.07737,4.08284,4.05595,4.07212,51987.495926124,0
+ECF.US,D,20130401,000000,4.07212,4.0881,4.07212,4.07737,23825.685818954,0
+ECF.US,D,20130402,000000,4.0881,4.0881,4.07737,4.07737,28245.438348022,0
+ECF.US,D,20130403,000000,4.05595,4.06695,4.05595,4.05595,75894.719279909,0
+ECF.US,D,20130404,000000,4.05049,4.0614,4.05049,4.05595,41447.201519643,0
+ECF.US,D,20130405,000000,4.01347,4.0614,4.01347,4.05049,65681.620365765,0
+ECF.US,D,20130408,000000,4.06695,4.06695,4.03462,4.04017,29621.122910051,0
+ECF.US,D,20130409,000000,4.04017,4.0881,4.04017,4.0881,55460.158627535,0
+ECF.US,D,20130410,000000,4.06695,4.09881,4.06695,4.0881,46919.624530446,0
+ECF.US,D,20130411,000000,4.07737,4.12521,4.07737,4.10942,92726.993457551,0
+ECF.US,D,20130412,000000,4.06695,4.11468,4.06695,4.09881,35208.534752026,0
+ECF.US,D,20130415,000000,4.07212,4.09881,4.0614,4.0614,112293.91111107,0
+ECF.US,D,20130416,000000,4.0881,4.11995,4.07737,4.11995,14394.510956783,0
+ECF.US,D,20130417,000000,4.07212,4.0881,4.04543,4.07737,40739.497531426,0
+ECF.US,D,20130418,000000,4.09345,4.09345,4.02954,4.04017,17745.912708958,0
+ECF.US,D,20130419,000000,4.06695,4.06695,4.0242,4.03462,24134.064957099,0
+ECF.US,D,20130422,000000,4.06695,4.07737,4.05595,4.07212,23300.918607602,0
+ECF.US,D,20130423,000000,4.09881,4.10416,4.07737,4.08284,44273.836060466,0
+ECF.US,D,20130424,000000,4.11468,4.12521,4.0881,4.09881,52831.095805727,0
+ECF.US,D,20130425,000000,4.14683,4.14683,4.08284,4.09345,32326.496501638,0
+ECF.US,D,20130426,000000,4.11468,4.11995,4.0614,4.11995,13739.074619099,0
+ECF.US,D,20130429,000000,4.152,4.152,4.09345,4.12521,27047.463797807,0
+ECF.US,D,20130430,000000,4.10416,4.14148,4.09881,4.13066,10274.774741773,0
+ECF.US,D,20130501,000000,4.13066,4.16271,4.09881,4.11995,77173.186011946,0
+ECF.US,D,20130502,000000,4.10942,4.16271,4.10942,4.14683,37811.463748569,0
+ECF.US,D,20130503,000000,4.152,4.1893,4.152,4.15745,76366.173487717,0
+ECF.US,D,20130506,000000,4.152,4.18395,4.152,4.15745,62284.223081121,0
+ECF.US,D,20130507,000000,4.15745,4.18395,4.15745,4.16806,27349.570817887,0
+ECF.US,D,20130508,000000,4.18395,4.20002,4.16806,4.20002,37203.068296365,0
+ECF.US,D,20130509,000000,4.17896,4.22661,4.13621,4.22661,80839.239020329,0
+ECF.US,D,20130510,000000,4.22126,4.22126,4.14148,4.1893,42436.105467727,0
+ECF.US,D,20130513,000000,4.20567,4.26956,4.1893,4.21092,50740.389784407,0
+ECF.US,D,20130514,000000,4.23235,4.2753,4.21619,4.2753,31378.361320969,0
+ECF.US,D,20130515,000000,4.29118,4.29118,4.23235,4.26995,46250.598603624,0
+ECF.US,D,20130516,000000,4.29118,4.30735,4.22144,4.26458,62807.944939461,0
+ECF.US,D,20130517,000000,4.28075,4.29118,4.26458,4.2753,32941.164071906,0
+ECF.US,D,20130520,000000,4.2753,4.30209,4.26458,4.29118,33282.994506392,0
+ECF.US,D,20130521,000000,4.28075,4.32888,4.2753,4.29118,34776.803958624,0
+ECF.US,D,20130522,000000,4.24813,4.32888,4.24813,4.28582,32513.614690546,0
+ECF.US,D,20130523,000000,4.22144,4.28075,4.19983,4.24287,49979.372792647,0
+ECF.US,D,20130524,000000,4.25368,4.26995,4.23235,4.23751,11416.300229413,0
+ECF.US,D,20130528,000000,4.26995,4.28582,4.22661,4.22661,39352.314086282,0
+ECF.US,D,20130529,000000,4.21619,4.22661,4.17859,4.1892,52612.617026499,0
+ECF.US,D,20130530,000000,4.21092,4.23751,4.19466,4.22144,71147.771258504,0
+ECF.US,D,20130531,000000,4.23254,4.23254,4.18366,4.18902,83904.214047583,0
+ECF.US,D,20130603,000000,4.19983,4.22661,4.14109,4.16232,44567.580256463,0
+ECF.US,D,20130604,000000,4.17859,4.19466,4.15161,4.16768,45826.185281296,0
+ECF.US,D,20130605,000000,4.15161,4.20557,4.12999,4.12999,243329.95635027,0
+ECF.US,D,20130606,000000,4.11411,4.16232,4.11411,4.16232,23916.631530882,0
+ECF.US,D,20130607,000000,4.18376,4.21619,4.17859,4.1892,58419.553000713,0
+ECF.US,D,20130610,000000,4.19466,4.21619,4.17859,4.18376,78953.422189099,0
+ECF.US,D,20130611,000000,4.13554,4.18376,4.13554,4.14635,49619.77135698,0
+ECF.US,D,20130612,000000,4.17305,4.17305,4.07661,4.07661,102076.63078489,0
+ECF.US,D,20130613,000000,4.07096,4.10875,4.06571,4.06571,98576.788905201,0
+ECF.US,D,20130614,000000,4.07096,4.11411,4.07096,4.0925,22894.276286456,0
+ECF.US,D,20130617,000000,4.08733,4.12999,4.08733,4.12999,63549.100224019,0
+ECF.US,D,20130618,000000,4.11411,4.15161,4.11411,4.14635,60860.452280603,0
+ECF.US,D,20130619,000000,4.12463,4.15706,4.11947,4.12463,19995.512387896,0
+ECF.US,D,20130620,000000,4.0925,4.11411,4.03366,4.03366,86162.176550609,0
+ECF.US,D,20130621,000000,4.06571,4.07096,3.99588,4.03883,140443.17698212,0
+ECF.US,D,20130624,000000,4.00659,4.03883,3.9314,3.99588,102017.04566328,0
+ECF.US,D,20130625,000000,3.97971,4.03366,3.97435,4.00659,88263.336102034,0
+ECF.US,D,20130626,000000,4.00132,4.04945,4.00132,4.03883,43186.668929381,0
+ECF.US,D,20130627,000000,4.02821,4.11947,4.01195,4.07661,94031.594014853,0
+ECF.US,D,20130628,000000,4.0549,4.11947,4.04945,4.11411,66290.01581797,0
+ECF.US,D,20130701,000000,4.15161,4.15161,4.12463,4.14109,22754.198983028,0
+ECF.US,D,20130702,000000,4.15161,4.15706,4.10875,4.10875,39479.847153582,0
+ECF.US,D,20130703,000000,4.07096,4.1034,4.0549,4.0925,21311.611828317,0
+ECF.US,D,20130705,000000,4.12463,4.12463,4.07096,4.0925,43306.884525606,0
+ECF.US,D,20130708,000000,4.11947,4.11947,4.06026,4.0925,49545.551293223,0
+ECF.US,D,20130709,000000,4.08733,4.12463,4.08733,4.1034,54506.796681814,0
+ECF.US,D,20130710,000000,4.09784,4.15161,4.06571,4.1034,52900.08910443,0
+ECF.US,D,20130711,000000,4.13554,4.16232,4.12463,4.15706,54359.40190731,0
+ECF.US,D,20130712,000000,4.15161,4.18376,4.15161,4.17305,26187.138270034,0
+ECF.US,D,20130715,000000,4.16768,4.1892,4.16768,4.18376,69176.2354804,0
+ECF.US,D,20130716,000000,4.16768,4.1892,4.16768,4.17859,18506.929700718,0
+ECF.US,D,20130717,000000,4.19983,4.21619,4.17859,4.19983,36156.669932695,0
+ECF.US,D,20130718,000000,4.19466,4.21619,4.1892,4.21092,55408.936330012,0
+ECF.US,D,20130719,000000,4.18376,4.23235,4.18376,4.20557,37619.118794608,0
+ECF.US,D,20130722,000000,4.18376,4.24287,4.18376,4.24287,42463.284646004,0
+ECF.US,D,20130723,000000,4.24287,4.24287,4.20557,4.21619,28791.112619587,0
+ECF.US,D,20130724,000000,4.21619,4.22661,4.1892,4.19983,37514.583493542,0
+ECF.US,D,20130725,000000,4.17859,4.21092,4.17859,4.19466,39786.135585705,0
+ECF.US,D,20130726,000000,4.1892,4.22661,4.18376,4.20557,19850.208319415,0
+ECF.US,D,20130729,000000,4.19983,4.23235,4.19983,4.22144,46826.588112497,0
+ECF.US,D,20130730,000000,4.22661,4.22661,4.19983,4.21619,16507.169391326,0
+ECF.US,D,20130731,000000,4.21619,4.23751,4.19466,4.19983,106906.16169414,0
+ECF.US,D,20130801,000000,4.20557,4.24813,4.20557,4.23235,30409.319080088,0
+ECF.US,D,20130802,000000,4.21619,4.25914,4.20557,4.24287,31388.814851077,0
+ECF.US,D,20130805,000000,4.22144,4.25368,4.21092,4.24287,63125.732254703,0
+ECF.US,D,20130806,000000,4.21092,4.23751,4.1892,4.19983,61701.961454183,0
+ECF.US,D,20130807,000000,4.19466,4.21619,4.16768,4.17859,69307.949959742,0
+ECF.US,D,20130808,000000,4.22144,4.22661,4.19466,4.22144,34732.899132176,0
+ECF.US,D,20130809,000000,4.19983,4.24287,4.17305,4.18376,45989.260350959,0
+ECF.US,D,20130812,000000,4.21092,4.21619,4.18376,4.20557,35543.047715437,0
+ECF.US,D,20130813,000000,4.19466,4.2378,4.18902,4.2378,67308.189650351,0
+ECF.US,D,20130814,000000,4.21619,4.24851,4.19466,4.24851,32935.937306852,0
+ECF.US,D,20130815,000000,4.19466,4.20557,4.15678,4.19466,34347.163871243,0
+ECF.US,D,20130816,000000,4.18902,4.19983,4.16739,4.18366,63227.131496736,0
+ECF.US,D,20130819,000000,4.16204,4.21619,4.12951,4.12951,56162.635850698,0
+ECF.US,D,20130820,000000,4.15678,4.16739,4.10254,4.16739,69884.984821627,0
+ECF.US,D,20130821,000000,4.13487,4.23254,4.11871,4.23254,43552.542483111,0
+ECF.US,D,20130822,000000,4.17829,4.18366,4.14052,4.16204,51475.2729509,0
+ECF.US,D,20130823,000000,4.14577,4.18902,4.12951,4.17285,59424.137243956,0
+ECF.US,D,20130826,000000,4.15678,4.23254,4.14577,4.17829,102960.9994319,0
+ECF.US,D,20130827,000000,4.12416,4.15678,4.12416,4.12416,19510.468590952,0
+ECF.US,D,20130828,000000,4.10254,4.14577,4.09717,4.12951,135446.38959117,0
+ECF.US,D,20130829,000000,4.11344,4.14052,4.10254,4.11871,62263.316020908,0
+ECF.US,D,20130830,000000,4.12951,4.16739,4.1078,4.15678,29455.957134366,0
+ECF.US,D,20130903,000000,4.15678,4.17829,4.11344,4.12951,32458.210980981,0
+ECF.US,D,20130904,000000,4.13487,4.16204,4.13487,4.15123,64525.459935974,0
+ECF.US,D,20130905,000000,4.16204,4.17829,4.15123,4.16204,63274.172382216,0
+ECF.US,D,20130906,000000,4.19983,4.19983,4.12416,4.16739,47952.433304978,0
+ECF.US,D,20130909,000000,4.18366,4.22154,4.15123,4.22154,61354.904254645,0
+ECF.US,D,20130910,000000,4.20557,4.22154,4.18902,4.19983,38081.16482532,0
+ECF.US,D,20130911,000000,4.19466,4.19983,4.17285,4.18366,91760.041922691,0
+ECF.US,D,20130912,000000,4.18366,4.24851,4.17829,4.24851,41609.231236296,0
+ECF.US,D,20130913,000000,4.21619,4.24335,4.17829,4.22154,88365.780697078,0
+ECF.US,D,20130916,000000,4.26507,4.34063,4.24851,4.30295,67039.533926611,0
+ECF.US,D,20130917,000000,4.27568,4.27568,4.22154,4.27568,78339.799971842,0
+ECF.US,D,20130918,000000,4.25941,4.28124,4.21092,4.27568,111753.46360457,0
+ECF.US,D,20130919,000000,4.28124,4.2975,4.25941,4.2975,32764.499413104,0
+ECF.US,D,20130920,000000,4.26507,4.30821,4.26507,4.30821,30618.38968222,0
+ECF.US,D,20130923,000000,4.27568,4.32438,4.2269,4.32438,32482.254100226,0
+ECF.US,D,20130924,000000,4.29186,4.29186,4.21619,4.25941,38506.623500657,0
+ECF.US,D,20130925,000000,4.24851,4.27568,4.2269,4.24851,60341.957187316,0
+ECF.US,D,20130926,000000,4.24335,4.27052,4.14577,4.24851,30579.711620825,0
+ECF.US,D,20130927,000000,4.22154,4.28124,4.22154,4.27052,22592.169266376,0
+ECF.US,D,20130930,000000,4.22154,4.26507,4.19983,4.25941,28934.325982048,0
+ECF.US,D,20131001,000000,4.23254,4.28124,4.23254,4.27052,39285.411493599,0
+ECF.US,D,20131002,000000,4.22154,4.28124,4.22154,4.28124,34819.663432062,0
+ECF.US,D,20131003,000000,4.2378,4.27568,4.2378,4.24335,63444.564922954,0
+ECF.US,D,20131004,000000,4.2269,4.27052,4.2269,4.25397,32563.791635057,0
+ECF.US,D,20131007,000000,4.24851,4.25941,4.23254,4.24335,58968.363331309,0
+ECF.US,D,20131008,000000,4.2378,4.27568,4.21092,4.27568,66010.906564123,0
+ECF.US,D,20131009,000000,4.24335,4.24335,4.16739,4.19466,49967.873909529,0
+ECF.US,D,20131010,000000,4.20557,4.26507,4.18366,4.24335,47515.475746522,0
+ECF.US,D,20131011,000000,4.21092,4.27568,4.21092,4.27568,33326.899332839,0
+ECF.US,D,20131014,000000,4.28124,4.28124,4.23254,4.27568,32318.133677552,0
+ECF.US,D,20131015,000000,4.26507,4.27568,4.24335,4.24851,63554.326989073,0
+ECF.US,D,20131016,000000,4.28124,4.2975,4.26507,4.27052,135163.09892528,0
+ECF.US,D,20131017,000000,4.27568,4.2975,4.25397,4.2975,333745.67430125,0
+ECF.US,D,20131018,000000,4.31912,4.32438,4.29186,4.31912,71094.45825496,0
+ECF.US,D,20131021,000000,4.32438,4.32438,4.27568,4.30821,193859.67047381,0
+ECF.US,D,20131022,000000,4.34063,4.39469,4.30295,4.38427,296541.56065188,0
+ECF.US,D,20131023,000000,4.37335,4.40578,4.32438,4.39469,169188.29406924,0
+ECF.US,D,20131024,000000,4.41631,4.41631,4.33537,4.36791,129640.49896996,0
+ECF.US,D,20131025,000000,4.40578,4.41105,4.37335,4.40014,127870.71632291,0
+ECF.US,D,20131028,000000,4.40578,4.41105,4.36791,4.37862,54591.470275677,0
+ECF.US,D,20131029,000000,4.37862,4.41124,4.37862,4.39478,63556.417695094,0
+ECF.US,D,20131030,000000,4.38942,4.42224,4.37862,4.37862,48754.219064154,0
+ECF.US,D,20131031,000000,4.41124,4.42224,4.37335,4.38942,57402.424521341,0
+ECF.US,D,20131101,000000,4.40598,4.4387,4.36217,4.37335,166243.53463821,0
+ECF.US,D,20131104,000000,4.37862,4.40598,4.37862,4.39478,57514.277293481,0
+ECF.US,D,20131105,000000,4.36217,4.44386,4.36217,4.40598,68662.967152167,0
+ECF.US,D,20131106,000000,4.43314,4.43314,4.38942,4.40598,104863.54191132,0
+ECF.US,D,20131107,000000,4.37335,4.40598,4.37335,4.37335,111385.49934482,0
+ECF.US,D,20131108,000000,4.39478,4.39478,4.34036,4.34036,82358.136944818,0
+ECF.US,D,20131111,000000,4.36781,4.38942,4.32429,4.37862,29979.678992707,0
+ECF.US,D,20131112,000000,4.3459,4.39478,4.3459,4.36781,21669.122557963,0
+ECF.US,D,20131113,000000,4.39478,4.39478,4.34036,4.35126,105505.38865985,0
+ECF.US,D,20131114,000000,4.37335,4.38942,4.35681,4.37862,26239.405920566,0
+ECF.US,D,20131115,000000,4.36781,4.40598,4.36781,4.40598,78045.010422836,0
+ECF.US,D,20131118,000000,4.41124,4.41124,4.38942,4.38942,65886.509555854,0
+ECF.US,D,20131119,000000,4.38942,4.40034,4.38427,4.39478,43546.270365047,0
+ECF.US,D,20131120,000000,4.41124,4.41659,4.37335,4.37862,54201.553602701,0
+ECF.US,D,20131121,000000,4.36781,4.38427,4.36781,4.37862,33904.979547734,0
+ECF.US,D,20131122,000000,4.37862,4.40598,4.37862,4.38942,40034.929602242,0
+ECF.US,D,20131125,000000,4.38942,4.40598,4.37862,4.37862,58375.648174265,0
+ECF.US,D,20131126,000000,4.38427,4.40034,4.37335,4.38427,32844.991594925,0
+ECF.US,D,20131127,000000,4.37862,4.42224,4.37862,4.38942,68679.692800337,0
+ECF.US,D,20131129,000000,4.40598,4.41659,4.38942,4.38942,15879.95758493,0
+ECF.US,D,20131202,000000,4.38942,4.41124,4.36781,4.38427,79757.298654297,0
+ECF.US,D,20131203,000000,4.36217,4.38427,4.36217,4.36781,32932.80124782,0
+ECF.US,D,20131204,000000,4.37335,4.38427,4.35681,4.35681,51383.281885963,0
+ECF.US,D,20131205,000000,4.36217,4.37335,4.34036,4.34036,49955.329673401,0
+ECF.US,D,20131206,000000,4.3459,4.38942,4.3459,4.36781,43030.911330792,0
+ECF.US,D,20131209,000000,4.36217,4.39478,4.35126,4.35681,93184.858076219,0
+ECF.US,D,20131210,000000,4.3349,4.37862,4.3349,4.37862,51388.508651017,0
+ECF.US,D,20131211,000000,4.37335,4.37335,4.3349,4.35681,69846.306760232,0
+ECF.US,D,20131212,000000,4.36781,4.36781,4.32963,4.32963,34963.922147532,0
+ECF.US,D,20131213,000000,4.34036,4.34036,4.29682,4.30783,99023.154640753,0
+ECF.US,D,20131216,000000,4.29682,4.3459,4.29682,4.32429,71804.252949199,0
+ECF.US,D,20131217,000000,4.31299,4.34036,4.30783,4.34036,141738.36936233,0
+ECF.US,D,20131218,000000,4.35126,4.39478,4.32429,4.38427,70312.534202987,0
+ECF.US,D,20131219,000000,4.41659,4.41659,4.36217,4.36217,49091.868086597,0
+ECF.US,D,20131220,000000,4.35681,4.41124,4.34036,4.41124,51724.066967438,0
+ECF.US,D,20131223,000000,4.41124,4.45477,4.41124,4.44386,191981.17111366,0
+ECF.US,D,20131224,000000,4.44386,4.48213,4.43314,4.46566,27423.790881645,0
+ECF.US,D,20131226,000000,4.45477,4.50938,4.45477,4.50938,28672.987729383,0
+ECF.US,D,20131227,000000,4.48767,4.48767,4.46566,4.47638,38332.049547878,0
+ECF.US,D,20131230,000000,4.46041,4.46566,4.45477,4.46041,26002.110787147,0
+ECF.US,D,20131231,000000,4.45477,4.47638,4.45477,4.46566,29591.853025753,0
+ECF.US,D,20140102,000000,4.4387,4.47638,4.42224,4.43314,92693.54216121,0
+ECF.US,D,20140103,000000,4.42224,4.48767,4.42224,4.43314,82382.180064063,0
+ECF.US,D,20140106,000000,4.4387,4.46566,4.43314,4.44386,92893.204586245,0
+ECF.US,D,20140107,000000,4.47638,4.47638,4.44386,4.4714,86871.971244845,0
+ECF.US,D,20140108,000000,4.45477,4.50374,4.45477,4.47638,72503.594113329,0
+ECF.US,D,20140109,000000,4.4714,4.52058,4.4714,4.51494,76211.461242139,0
+ECF.US,D,20140110,000000,4.49321,4.52058,4.48213,4.49858,68661.921799155,0
+ECF.US,D,20140113,000000,4.48213,4.53129,4.46041,4.48213,111635.33871436,0
+ECF.US,D,20140114,000000,4.49321,4.50938,4.46041,4.48213,70028.198184088,0
+ECF.US,D,20140115,000000,4.50938,4.52593,4.49321,4.49858,59382.32312353,0
+ECF.US,D,20140116,000000,4.52058,4.53675,4.49858,4.50374,53590.022091465,0
+ECF.US,D,20140117,000000,4.52593,4.55319,4.50374,4.50938,56305.849213158,0
+ECF.US,D,20140121,000000,4.61299,4.6349,4.52058,4.53675,92755.217988838,0
+ECF.US,D,20140122,000000,4.56391,4.61854,4.54191,4.61854,43302.703113564,0
+ECF.US,D,20140123,000000,4.60735,4.61854,4.57483,4.59108,94268.889148274,0
+ECF.US,D,20140124,000000,4.60735,4.60735,4.52058,4.53129,84929.70535104,0
+ECF.US,D,20140127,000000,4.53129,4.53129,4.45477,4.51494,54449.302266227,0
+ECF.US,D,20140128,000000,4.52593,4.52593,4.48767,4.49858,52818.551569599,0
+ECF.US,D,20140129,000000,4.48213,4.49321,4.46041,4.46566,45312.916953062,0
+ECF.US,D,20140130,000000,4.48767,4.50938,4.46566,4.49858,141859.63031156,0
+ECF.US,D,20140131,000000,4.4493,4.48767,4.4493,4.4714,43552.542483111,0
+ECF.US,D,20140203,000000,4.45477,4.4714,4.38942,4.41659,117959.72442885,0
+ECF.US,D,20140204,000000,4.41124,4.4493,4.41124,4.43314,50988.138447933,0
+ECF.US,D,20140205,000000,4.41124,4.44386,4.38942,4.40598,30734.423866402,0
+ECF.US,D,20140206,000000,4.39478,4.45477,4.39478,4.42224,37302.376832378,0
+ECF.US,D,20140207,000000,4.42759,4.48213,4.41659,4.4714,18944.932612184,0
+ECF.US,D,20140210,000000,4.48767,4.51494,4.46041,4.49858,31363.72637882,0
+ECF.US,D,20140211,000000,4.50374,4.55339,4.50374,4.54784,32858.581184063,0
+ECF.US,D,20140212,000000,4.52613,4.55339,4.52067,4.54784,50378.697642719,0
+ECF.US,D,20140213,000000,4.54784,4.56458,4.50948,4.56458,52714.016268532,0
+ECF.US,D,20140214,000000,4.56975,4.59185,4.55913,4.56458,22900.54840452,0
+ECF.US,D,20140218,000000,4.54784,4.63575,4.54784,4.63575,82914.264746489,0
+ECF.US,D,20140219,000000,4.64666,4.64666,4.59185,4.61384,86563.592106701,0
+ECF.US,D,20140220,000000,4.6083,4.6413,4.59185,4.63049,69322.584901893,0
+ECF.US,D,20140221,000000,4.61921,4.6524,4.61921,4.64666,45739.420981412,0
+ECF.US,D,20140224,000000,4.6524,4.69075,4.64666,4.66894,43375.87782431,0
+ECF.US,D,20140225,000000,4.6524,4.67976,4.6524,4.66894,73455.910706041,0
+ECF.US,D,20140226,000000,4.6524,4.67976,4.64666,4.67411,86014.781776105,0
+ECF.US,D,20140227,000000,4.67976,4.68493,4.66894,4.68493,58082.94933128,0
+ECF.US,D,20140228,000000,4.70196,4.70741,4.67976,4.67976,64959.281435398,0
+ECF.US,D,20140303,000000,4.70741,4.70741,4.63575,4.6524,66513.72136225,0
+ECF.US,D,20140304,000000,4.68493,4.73496,4.67411,4.69631,108743.89228688,0
+ECF.US,D,20140305,000000,4.72922,4.74022,4.70196,4.71276,58623.396837791,0
+ECF.US,D,20140306,000000,4.75113,4.75113,4.71276,4.73496,119891.53679255,0
+ECF.US,D,20140307,000000,4.76776,4.76776,4.6634,4.69631,243905.94585914,0
+ECF.US,D,20140310,000000,4.70196,4.71276,4.67411,4.70196,125358.7330383,0
+ECF.US,D,20140311,000000,4.72376,4.73496,4.69075,4.73496,130201.8535367,0
+ECF.US,D,20140312,000000,4.71822,4.71822,4.66894,4.69075,99747.58427714,0
+ECF.US,D,20140313,000000,4.73496,4.73496,4.67411,4.70741,170158.38166313,0
+ECF.US,D,20140314,000000,4.71822,4.71822,4.6634,4.6634,63749.808002066,0
+ECF.US,D,20140317,000000,4.67976,4.72922,4.67976,4.69631,112163.24198474,0
+ECF.US,D,20140318,000000,4.71822,4.72376,4.68493,4.71276,62504.79256637,0
+ECF.US,D,20140319,000000,4.72376,4.75677,4.69631,4.70196,94490.503986533,0
+ECF.US,D,20140320,000000,4.71822,4.74022,4.68493,4.72922,63877.341069366,0
+ECF.US,D,20140321,000000,4.73496,4.75113,4.72376,4.72922,41266.355448798,0
+ECF.US,D,20140324,000000,4.73496,4.74022,4.6634,4.67976,125952.49354836,0
+ECF.US,D,20140325,000000,4.71822,4.71822,4.66894,4.69075,152878.69639693,0
+ECF.US,D,20140326,000000,4.67976,4.70196,4.66894,4.66894,79742.663712147,0
+ECF.US,D,20140327,000000,4.68493,4.68493,4.61921,4.62495,131536.7693313,0
+ECF.US,D,20140328,000000,4.61384,4.64666,4.61384,4.63049,38925.810057932,0
+ECF.US,D,20140331,000000,4.65804,4.72376,4.63049,4.72376,43007.913564558,0
+ECF.US,D,20140401,000000,4.71276,4.71276,4.65804,4.69075,30859.866227682,0
+ECF.US,D,20140402,000000,4.69631,4.71276,4.67411,4.69631,81521.85453629,0
+ECF.US,D,20140403,000000,4.69631,4.71822,4.69631,4.70196,43501.320185589,0
+ECF.US,D,20140404,000000,4.72376,4.72376,4.63575,4.72376,39688.917755714,0
+ECF.US,D,20140407,000000,4.61384,4.6634,4.61384,4.63049,83324.043126667,0
+ECF.US,D,20140408,000000,4.61921,4.66894,4.61384,4.66894,38491.988558508,0
+ECF.US,D,20140409,000000,4.63049,4.64666,4.6083,4.6413,42251.07798484,0
+ECF.US,D,20140410,000000,4.6524,4.67411,4.60295,4.60295,97690.329552162,0
+ECF.US,D,20140411,000000,4.6083,4.6083,4.55913,4.58064,84490.657086563,0
+ECF.US,D,20140414,000000,4.5753,4.61921,4.53703,4.58648,56799.25583419,0
+ECF.US,D,20140415,000000,4.61921,4.61921,4.53158,4.5753,22771.969984209,0
+ECF.US,D,20140416,000000,4.58064,4.61384,4.58064,4.61384,22789.740985389,0
+ECF.US,D,20140417,000000,4.61921,4.63575,4.6083,4.62495,18395.076928577,0
+ECF.US,D,20140421,000000,4.61921,4.65804,4.6083,4.65804,25753.31677061,0
+ECF.US,D,20140422,000000,4.66894,4.68493,4.63575,4.6634,37781.148511259,0
+ECF.US,D,20140423,000000,4.66894,4.70196,4.66894,4.69631,30845.231285534,0
+ECF.US,D,20140424,000000,4.69075,4.70741,4.68493,4.70741,45813.641045168,0
+ECF.US,D,20140425,000000,4.69075,4.69075,4.6634,4.6634,12521.238361681,0
+ECF.US,D,20140428,000000,4.66894,4.69075,4.6413,4.67411,62031.247652542,0
+ECF.US,D,20140429,000000,4.66894,4.69631,4.6634,4.67976,14723.797155141,0
+ECF.US,D,20140430,000000,4.67976,4.71822,4.67976,4.70741,17797.13500648,0
+ECF.US,D,20140501,000000,4.71276,4.71822,4.70196,4.70196,56324.66556735,0
+ECF.US,D,20140502,000000,4.71276,4.74022,4.70741,4.71822,77494.109386219,0
+ECF.US,D,20140505,000000,4.70196,4.74022,4.69631,4.74022,41769.170246926,0
+ECF.US,D,20140506,000000,4.74022,4.74022,4.70196,4.71822,35134.314688269,0
+ECF.US,D,20140507,000000,4.71822,4.72922,4.67976,4.70196,40311.948150067,0
+ECF.US,D,20140508,000000,4.70741,4.72376,4.67976,4.69631,29013.772810858,0
+ECF.US,D,20140509,000000,4.70196,4.71276,4.67976,4.71276,8030.4018278871,0
+ECF.US,D,20140512,000000,4.71822,4.71822,4.69075,4.71822,17687.37294036,0
+ECF.US,D,20140513,000000,4.72922,4.74031,4.71822,4.72376,19595.142184814,0
+ECF.US,D,20140514,000000,4.71822,4.75141,4.70731,4.72922,34395.250109733,0
+ECF.US,D,20140515,000000,4.72376,4.74567,4.69057,4.69612,57793.386547327,0
+ECF.US,D,20140516,000000,4.71276,4.71276,4.69057,4.69612,44020.860631887,0
+ECF.US,D,20140519,000000,4.70176,4.73496,4.70176,4.73496,38750.190752142,0
+ECF.US,D,20140520,000000,4.72922,4.74567,4.67947,4.67947,27832.523908812,0
+ECF.US,D,20140521,000000,4.70731,4.72922,4.69612,4.72922,36604.081021257,0
+ECF.US,D,20140522,000000,4.73496,4.74031,4.71276,4.72376,30330.917604289,0
+ECF.US,D,20140523,000000,4.74031,4.76796,4.72376,4.75141,37905.545519528,0
+ECF.US,D,20140527,000000,4.7735,4.79561,4.76796,4.76796,30584.938385879,0
+ECF.US,D,20140528,000000,4.74567,4.79561,4.74567,4.79561,34193.496978676,0
+ECF.US,D,20140529,000000,4.80115,4.82353,4.77905,4.82353,44852.961628372,0
+ECF.US,D,20140530,000000,4.8399,4.8399,4.79006,4.80115,29511.360843932,0
+ECF.US,D,20140602,000000,4.8287,4.8287,4.77905,4.79561,16971.306128059,0
+ECF.US,D,20140603,000000,4.81244,4.81244,4.78451,4.80115,46020.620941279,0
+ECF.US,D,20140604,000000,4.77905,4.79561,4.76796,4.79561,41896.703314227,0
+ECF.US,D,20140605,000000,4.77905,4.8178,4.75706,4.8178,34939.879028287,0
+ECF.US,D,20140606,000000,4.83454,4.83454,4.80115,4.8287,20367.658059692,0
+ECF.US,D,20140609,000000,4.83454,4.83454,4.80115,4.80679,66673.660372881,0
+ECF.US,D,20140610,000000,4.8178,4.8178,4.80679,4.80679,12231.675577728,0
+ECF.US,D,20140611,000000,4.80679,4.81244,4.79561,4.80679,13222.670231834,0
+ECF.US,D,20140612,000000,4.77905,4.81244,4.77905,4.79561,27865.975205153,0
+ECF.US,D,20140613,000000,4.8178,4.8178,4.79561,4.81244,10899.895842148,0
+ECF.US,D,20140616,000000,4.8399,4.8399,4.81244,4.8287,20151.269986486,0
+ECF.US,D,20140617,000000,4.85118,4.85118,4.8287,4.8287,21983.773814172,0
+ECF.US,D,20140618,000000,4.84544,4.86764,4.8287,4.86764,20529.687776344,0
+ECF.US,D,20140619,000000,4.87318,4.88982,4.84544,4.88409,43557.769248165,0
+ECF.US,D,20140620,000000,4.87874,4.87874,4.86764,4.87874,22486.588612298,0
+ECF.US,D,20140623,000000,4.85118,4.88982,4.85118,4.86764,28114.769221691,0
+ECF.US,D,20140624,000000,4.85635,4.88409,4.85118,4.85635,33510.881462715,0
+ECF.US,D,20140625,000000,4.83454,4.87874,4.83454,4.87874,11406.892052317,0
+ECF.US,D,20140626,000000,4.87874,4.89509,4.862,4.88982,25707.321238142,0
+ECF.US,D,20140627,000000,4.87874,4.89509,4.86764,4.88982,19385.026229672,0
+ECF.US,D,20140630,000000,4.88982,4.89509,4.87874,4.88409,57867.606611084,0
+ECF.US,D,20140701,000000,4.90063,4.92284,4.88982,4.92284,73938.863796965,0
+ECF.US,D,20140702,000000,4.91183,4.93374,4.90629,4.90629,24949.440305413,0
+ECF.US,D,20140703,000000,4.93374,4.93938,4.92284,4.92838,13154.722286141,0
+ECF.US,D,20140707,000000,4.92838,4.93374,4.88982,4.91737,21452.734484757,0
+ECF.US,D,20140708,000000,4.91737,4.91737,4.8399,4.85635,42376.520346119,0
+ECF.US,D,20140709,000000,4.88982,4.91183,4.87318,4.91183,28444.055420048,0
+ECF.US,D,20140710,000000,4.88409,4.88409,4.85118,4.85635,35391.471528891,0
+ECF.US,D,20140711,000000,4.862,4.88409,4.85635,4.86764,31845.634116735,0
+ECF.US,D,20140714,000000,4.87318,4.90063,4.862,4.90063,55901.297598033,0
+ECF.US,D,20140715,000000,4.89509,4.90063,4.85118,4.86764,19770.761490605,0
+ECF.US,D,20140716,000000,4.88982,4.88982,4.86764,4.88409,39237.325255109,0
+ECF.US,D,20140717,000000,4.87318,4.88982,4.8399,4.8399,12726.12755177,0
+ECF.US,D,20140718,000000,4.87318,4.90063,4.83454,4.89509,19190.590569689,0
+ECF.US,D,20140721,000000,4.89509,4.89509,4.85118,4.86764,37064.036345947,0
+ECF.US,D,20140722,000000,4.88982,4.92284,4.86764,4.92284,38825.456168908,0
+ECF.US,D,20140723,000000,4.92284,4.92284,4.89509,4.91183,26867.663079973,0
+ECF.US,D,20140724,000000,4.91183,4.93938,4.90629,4.93938,49627.088828055,0
+ECF.US,D,20140725,000000,4.92284,4.93374,4.91183,4.91183,17676.919410254,0
+ECF.US,D,20140728,000000,4.93938,4.93938,4.89509,4.91737,16554.210276805,0
+ECF.US,D,20140729,000000,4.91737,4.93938,4.89509,4.91737,48042.333663894,0
+ECF.US,D,20140730,000000,4.92838,4.93938,4.90063,4.93374,30544.169618463,0
+ECF.US,D,20140731,000000,4.91183,4.91183,4.8399,4.8399,38366.546197229,0
+ECF.US,D,20140801,000000,4.81244,4.87874,4.79006,4.80115,26778.808074068,0
+ECF.US,D,20140804,000000,4.82353,4.8399,4.77905,4.77905,78121.321192614,0
+ECF.US,D,20140805,000000,4.79561,4.80115,4.74567,4.7735,22281.69942221,0
+ECF.US,D,20140806,000000,4.77905,4.80115,4.73496,4.80115,11671.366364015,0
+ECF.US,D,20140807,000000,4.78451,4.79006,4.73496,4.77905,20718.896671273,0
+ECF.US,D,20140808,000000,4.80115,4.80679,4.7735,4.80115,16962.943303973,0
+ECF.US,D,20140811,000000,4.79561,4.86764,4.78451,4.86764,14306.701303887,0
+ECF.US,D,20140812,000000,4.82842,4.83416,4.80087,4.82316,34314.757927912,0
+ECF.US,D,20140813,000000,4.82842,4.85625,4.82842,4.85625,27078.824388127,0
+ECF.US,D,20140814,000000,4.8397,4.86764,4.8397,4.851,5669.9947298177,0
+ECF.US,D,20140815,000000,4.86764,4.87328,4.85625,4.87328,9299.4603828279,0
+ECF.US,D,20140818,000000,4.86764,4.90083,4.85625,4.88418,14652.713150416,0
+ECF.US,D,20140819,000000,4.91767,4.92876,4.86764,4.92876,42340.978343757,0
+ECF.US,D,20140820,000000,4.90083,4.93977,4.89529,4.93977,21254.117412731,0
+ECF.US,D,20140821,000000,4.92876,4.97879,4.92876,4.95106,36619.761316417,0
+ECF.US,D,20140822,000000,4.95106,4.97879,4.92876,4.9676,43749.068849115,0
+ECF.US,D,20140825,000000,4.97879,4.98463,4.94551,4.95106,20682.309315901,0
+ECF.US,D,20140826,000000,4.94551,4.98463,4.94551,4.9676,48378.937333327,0
+ECF.US,D,20140827,000000,4.9568,4.99544,4.94551,4.97306,50336.883522292,0
+ECF.US,D,20140828,000000,4.97306,4.99008,4.93431,4.97879,58929.685269914,0
+ECF.US,D,20140829,000000,5.00118,5.00118,4.93431,4.97306,37528.17308268,0
+ECF.US,D,20140902,000000,4.98463,4.99544,4.94551,4.98463,61889.079643092,0
+ECF.US,D,20140903,000000,5.00673,5.00673,4.92876,4.99008,52938.767165824,0
+ECF.US,D,20140904,000000,4.9676,4.9676,4.95106,4.9568,30091.531764847,0
+ECF.US,D,20140905,000000,4.9568,4.98463,4.92876,4.98463,30115.574884093,0
+ECF.US,D,20140908,000000,4.9568,4.9568,4.87328,4.92876,53167.699475158,0
+ECF.US,D,20140909,000000,4.90667,4.9568,4.87328,4.87328,44316.695533904,0
+ECF.US,D,20140910,000000,4.88992,4.92321,4.86764,4.91212,31258.145724744,0
+ECF.US,D,20140911,000000,4.88418,4.95106,4.87328,4.95106,32789.58788536,0
+ECF.US,D,20140912,000000,4.94551,4.94551,4.88992,4.91212,29077.539344508,0
+ECF.US,D,20140915,000000,4.91212,4.92876,4.87328,4.92321,126811.77372311,0
+ECF.US,D,20140916,000000,4.89529,4.92321,4.85625,4.92321,53080.935175273,0
+ECF.US,D,20140917,000000,4.89529,4.91767,4.88992,4.91767,24362.997266432,0
+ECF.US,D,20140918,000000,4.91767,4.94551,4.91212,4.92876,16998.485306335,0
+ECF.US,D,20140919,000000,4.91767,4.93977,4.88992,4.90667,20929.012626415,0
+ECF.US,D,20140922,000000,4.87883,4.92321,4.86764,4.87883,32282.59167519,0
+ECF.US,D,20140923,000000,4.87328,4.87328,4.84534,4.87328,26203.863918205,0
+ECF.US,D,20140924,000000,4.85625,4.87328,4.851,4.87328,22516.903849608,0
+ECF.US,D,20140925,000000,4.851,4.86764,4.81742,4.84534,34726.627014113,0
+ECF.US,D,20140926,000000,4.82316,4.85625,4.78403,4.84534,38488.852499476,0
+ECF.US,D,20140929,000000,4.78957,4.8397,4.77848,4.79531,63557.463048105,0
+ECF.US,D,20140930,000000,4.77848,4.8397,4.76184,4.81742,34086.870971589,0
+ECF.US,D,20141001,000000,4.78957,4.80632,4.73381,4.73945,45850.228400541,0
+ECF.US,D,20141002,000000,4.72271,4.7449,4.66713,4.73381,37340.009540761,0
+ECF.US,D,20141003,000000,4.72271,4.77848,4.71716,4.77848,37828.18939674,0
+ECF.US,D,20141006,000000,4.78403,4.78957,4.75046,4.78403,28617.584019817,0
+ECF.US,D,20141007,000000,4.75046,4.75046,4.68942,4.73381,46495.211208118,0
+ECF.US,D,20141008,000000,4.70042,4.7449,4.66139,4.73945,43144.854808954,0
+ECF.US,D,20141009,000000,4.71152,4.73945,4.66139,4.68942,30937.222350471,0
+ECF.US,D,20141010,000000,4.71152,4.71152,4.61136,4.63364,95868.279254583,0
+ECF.US,D,20141013,000000,4.60581,4.65565,4.51666,4.53895,33228.636149837,0
+ECF.US,D,20141014,000000,4.60581,4.60581,4.52766,4.56698,77891.343530269,0
+ECF.US,D,20141015,000000,4.47754,4.51666,4.39957,4.51111,67963.625988034,0
+ECF.US,D,20141016,000000,4.42759,4.54459,4.42759,4.54459,34898.064907861,0
+ECF.US,D,20141017,000000,4.56698,4.65565,4.56104,4.63911,62628.144221628,0
+ECF.US,D,20141020,000000,4.64485,4.67833,4.61136,4.67833,56941.42384364,0
+ECF.US,D,20141021,000000,4.70617,4.75629,4.70042,4.73945,53455.17155309,0
+ECF.US,D,20141022,000000,4.76184,4.77264,4.7449,4.7449,49154.589267237,0
+ECF.US,D,20141023,000000,4.77264,4.81742,4.77264,4.80087,79332.885331968,0
+ECF.US,D,20141024,000000,4.80632,4.82316,4.78957,4.82316,47686.91364027,0
+ECF.US,D,20141027,000000,4.81742,4.81742,4.78403,4.80632,33449.205635086,0
+ECF.US,D,20141028,000000,4.82316,4.86764,4.80087,4.86764,33278.813094349,0
+ECF.US,D,20141029,000000,4.91384,4.91384,4.86764,4.87348,75488.076958763,0
+ECF.US,D,20141030,000000,4.83846,4.87348,4.81541,4.81541,80750.384014424,0
+ECF.US,D,20141031,000000,4.85004,4.94876,4.85004,4.89653,61779.317576972,0
+ECF.US,D,20141103,000000,4.87348,4.93135,4.87348,4.91384,31325.048317426,0
+ECF.US,D,20141104,000000,4.89653,4.91384,4.87931,4.89069,28950.006277208,0
+ECF.US,D,20141105,000000,4.90237,4.93135,4.87931,4.93135,71799.026184145,0
+ECF.US,D,20141106,000000,4.91977,4.91977,4.89069,4.90829,14498.000904839,0
+ECF.US,D,20141107,000000,4.89653,4.92561,4.87931,4.90237,14072.5422295,0
+ECF.US,D,20141110,000000,4.90237,4.92561,4.89653,4.90829,34809.209901955,0
+ECF.US,D,20141111,000000,4.91384,4.91384,4.89653,4.89653,20084.367393803,0
+ECF.US,D,20141112,000000,4.86764,4.91977,4.86764,4.89653,17598.517934455,0
+ECF.US,D,20141113,000000,4.91977,4.93737,4.89653,4.91384,37829.234749749,0
+ECF.US,D,20141114,000000,4.90829,4.91384,4.89069,4.91384,10672.008885824,0
+ECF.US,D,20141117,000000,4.91384,4.91384,4.89069,4.89653,46680.238691005,0
+ECF.US,D,20141118,000000,4.91384,4.94312,4.90829,4.93737,78665.950111168,0
+ECF.US,D,20141119,000000,4.94312,4.9546,4.90829,4.93737,39309.454612844,0
+ECF.US,D,20141120,000000,4.92561,4.96034,4.91384,4.93737,76025.388406242,0
+ECF.US,D,20141121,000000,4.97785,4.99515,4.94312,4.94312,13358.56612322,0
+ECF.US,D,20141124,000000,4.9546,4.97785,4.94312,4.9721,27528.326182711,0
+ECF.US,D,20141125,000000,4.98386,4.99515,4.94876,4.98923,27776.074846236,0
+ECF.US,D,20141126,000000,5.01831,5.01831,4.9721,5.00673,16652.473459808,0
+ECF.US,D,20141128,000000,4.99515,5.01257,4.99515,4.99515,34699.447835835,0
+ECF.US,D,20141201,000000,4.99515,4.99515,4.94876,4.96034,39244.642726183,0
+ECF.US,D,20141202,000000,4.97785,4.98923,4.94312,4.96034,67163.93093488,0
+ECF.US,D,20141203,000000,4.99515,4.99515,4.96617,4.98386,26701.451951279,0
+ECF.US,D,20141204,000000,5.01831,5.01831,4.9721,4.97785,23590.481391555,0
+ECF.US,D,20141205,000000,5.01257,5.01257,4.9546,4.9546,18631.326708986,0
+ECF.US,D,20141208,000000,5.00099,5.00099,4.91977,4.94876,19452.974175365,0
+ECF.US,D,20141209,000000,4.90829,4.96034,4.87931,4.93737,61140.606887459,0
+ECF.US,D,20141210,000000,4.96617,4.96617,4.86764,4.87931,35302.616522986,0
+ECF.US,D,20141211,000000,4.91384,4.93135,4.90237,4.90237,64018.463725805,0
+ECF.US,D,20141212,000000,4.88495,4.89069,4.85578,4.87348,60088.981758736,0
+ECF.US,D,20141215,000000,4.88495,4.89653,4.8444,4.86764,114031.28781479,0
+ECF.US,D,20141216,000000,4.8444,4.87931,4.80373,4.83272,86315.843443174,0
+ECF.US,D,20141217,000000,4.81541,4.87348,4.79206,4.8444,43837.923855021,0
+ECF.US,D,20141218,000000,4.90237,4.93135,4.90237,4.93135,13634.539318033,0
+ECF.US,D,20141219,000000,4.98386,5.00099,4.92561,4.9546,39948.165302357,0
+ECF.US,D,20141222,000000,4.96617,4.97785,4.94312,4.96617,25694.777002013,0
+ECF.US,D,20141223,000000,4.9721,4.97785,4.96034,4.9721,31666.878751911,0
+ECF.US,D,20141224,000000,4.96617,4.98386,4.94312,4.94312,21119.266874356,0
+ECF.US,D,20141226,000000,4.94876,4.98923,4.94876,4.97785,24030.575009043,0
+ECF.US,D,20141229,000000,4.99515,5.00673,4.9546,4.9721,47032.522655597,0
+ECF.US,D,20141230,000000,4.9546,5.00673,4.9546,5.00673,22433.275608756,0
+ECF.US,D,20141231,000000,4.9721,5.05323,4.9721,5.05323,72438.782226668,0
+ECF.US,D,20150102,000000,5.07054,5.07054,4.96617,4.98923,27656.904603021,0
+ECF.US,D,20150105,000000,4.98923,4.98923,4.91384,4.91977,46314.365137274,0
+ECF.US,D,20150106,000000,4.93737,4.93737,4.88495,4.90829,119709.64536869,0
+ECF.US,D,20150107,000000,4.90829,4.96617,4.90829,4.93135,68071.297348133,0
+ECF.US,D,20150108,000000,4.39182,4.99515,4.39182,4.96617,91494.522257982,0
+ECF.US,D,20150109,000000,4.9546,5.01257,4.9546,4.96617,51801.423090227,0
+ECF.US,D,20150112,000000,4.98923,4.98923,4.91977,4.93135,99539.559028018,0
+ECF.US,D,20150113,000000,5.00099,5.00099,4.88495,4.88495,175695.61656059,0
+ECF.US,D,20150114,000000,4.87931,4.93737,4.79206,4.79206,69496.113501662,0
+ECF.US,D,20150115,000000,4.82689,4.91384,4.82689,4.85578,155910.22012784,0
+ECF.US,D,20150116,000000,4.91977,4.91977,4.85004,4.89069,93377.20303018,0
+ECF.US,D,20150120,000000,4.88495,4.9546,4.88495,4.90237,84626.552977949,0
+ECF.US,D,20150121,000000,4.92561,4.94312,4.90829,4.92561,50796.838846983,0
+ECF.US,D,20150122,000000,4.93135,4.9546,4.91977,4.93737,156961.84525657,0
+ECF.US,D,20150123,000000,4.93737,4.96617,4.91977,4.94876,116516.09192112,0
+ECF.US,D,20150126,000000,4.98386,5.00673,4.94876,5.00673,34068.054617397,0
+ECF.US,D,20150127,000000,4.94876,5.00673,4.91977,4.99515,162308.82590608,0
+ECF.US,D,20150128,000000,4.99515,5.02395,4.96617,4.98386,129758.62386016,0
+ECF.US,D,20150129,000000,4.9546,4.98923,4.94876,4.9721,130301.1620727,0
+ECF.US,D,20150130,000000,4.91977,4.96617,4.91977,4.93737,32589.925460324,0
+ECF.US,D,20150202,000000,4.9546,4.9546,4.88495,4.93737,78034.55689273,0
+ECF.US,D,20150203,000000,4.93737,4.97785,4.90829,4.96617,66812.692323299,0
+ECF.US,D,20150204,000000,4.96034,4.99515,4.94876,4.94876,33238.044326932,0
+ECF.US,D,20150205,000000,4.97785,5.00673,4.94312,5.00673,110557.57976036,0
+ECF.US,D,20150206,000000,4.9546,5.01257,4.9546,5.00673,90759.639091489,0
+ECF.US,D,20150209,000000,4.98386,5.02395,4.96034,4.98386,92640.229157665,0
+ECF.US,D,20150210,000000,5.01151,5.05236,4.99391,5.01745,38689.560277523,0
+ECF.US,D,20150211,000000,4.99391,5.04098,4.99391,5.01151,14948.548052433,0
+ECF.US,D,20150212,000000,5.04098,5.08766,5.04098,5.06441,74229.471933929,0
+ECF.US,D,20150213,000000,5.06441,5.12909,5.06441,5.08183,41572.643880922,0
+ECF.US,D,20150217,000000,5.0583,5.09961,5.0583,5.09359,55489.428511833,0
+ECF.US,D,20150218,000000,5.11129,5.11129,5.0583,5.07619,26158.913738746,0
+ECF.US,D,20150219,000000,5.08766,5.09961,5.07619,5.09961,32060.976836931,0
+ECF.US,D,20150220,000000,5.09961,5.11129,5.09961,5.10555,39654.421106362,0
+ECF.US,D,20150223,000000,5.11713,5.11713,5.07619,5.09359,39213.282135863,0
+ECF.US,D,20150224,000000,5.09359,5.14084,5.09359,5.12325,49774.483602557,0
+ECF.US,D,20150225,000000,5.12325,5.12909,5.11713,5.12909,45152.977942432,0
+ECF.US,D,20150226,000000,5.16429,5.18179,5.12325,5.12909,70491.28956781,0
+ECF.US,D,20150227,000000,5.15242,5.18179,5.12909,5.13501,48181.365614312,0
+ECF.US,D,20150302,000000,5.15242,5.17586,5.14084,5.15845,92252.403190711,0
+ECF.US,D,20150303,000000,5.14084,5.15845,5.11713,5.15242,51914.321215378,0
+ECF.US,D,20150304,000000,5.15242,5.19949,5.11129,5.16429,70804.895471007,0
+ECF.US,D,20150305,000000,5.17586,5.18179,5.13501,5.16429,85107.415362852,0
+ECF.US,D,20150306,000000,5.16429,5.16429,5.08183,5.08183,28596.676959604,0
+ECF.US,D,20150309,000000,5.11129,5.15242,5.06441,5.08766,43232.66446185,0
+ECF.US,D,20150310,000000,5.12909,5.14084,5.0583,5.0583,69617.374450898,0
+ECF.US,D,20150311,000000,5.02911,5.08766,5.02911,5.07035,22299.470423391,0
+ECF.US,D,20150312,000000,5.0583,5.12909,5.04672,5.06441,82036.168217535,0
+ECF.US,D,20150313,000000,5.04672,5.08766,5.02911,5.07619,66895.275211141,0
+ECF.US,D,20150316,000000,5.10555,5.12909,5.02911,5.11713,33868.392192361,0
+ECF.US,D,20150317,000000,5.11713,5.15242,5.05236,5.10555,61108.200944129,0
+ECF.US,D,20150318,000000,5.09961,5.19365,5.05236,5.17021,103147.0722678,0
+ECF.US,D,20150319,000000,5.18179,5.22312,5.16429,5.16429,55829.168240298,0
+ECF.US,D,20150320,000000,5.18781,5.22312,5.16429,5.18781,74717.651789906,0
+ECF.US,D,20150323,000000,5.21115,5.25239,5.18179,5.18781,89017.03562272,0
+ECF.US,D,20150324,000000,5.19949,5.22867,5.19365,5.19949,42040.962029698,0
+ECF.US,D,20150325,000000,5.22867,5.24636,5.18179,5.19949,235910.0406806,0
+ECF.US,D,20150326,000000,5.17021,5.17021,5.10555,5.14084,72166.990443896,0
+ECF.US,D,20150327,000000,5.12325,5.15845,5.09961,5.14084,77276.675960002,0
+ECF.US,D,20150330,000000,5.17021,5.19365,5.13501,5.15845,40341.218034365,0
+ECF.US,D,20150331,000000,5.17021,5.18781,5.12325,5.1465,59203.567758707,0
+ECF.US,D,20150401,000000,5.1465,5.17021,5.11129,5.13501,92764.626165934,0
+ECF.US,D,20150402,000000,5.16429,5.18179,5.13501,5.15845,67233.969586595,0
+ECF.US,D,20150406,000000,5.15845,5.19949,5.15242,5.17021,55657.73034655,0
+ECF.US,D,20150407,000000,5.19949,5.24636,5.17586,5.24636,41044.740610539,0
+ECF.US,D,20150408,000000,5.22312,5.23469,5.18781,5.21719,65023.047969049,0
+ECF.US,D,20150409,000000,5.25239,5.25239,5.19949,5.22312,87507.545875327,0
+ECF.US,D,20150410,000000,5.23469,5.28176,5.23469,5.27009,77615.370335455,0
+ECF.US,D,20150413,000000,5.27583,5.27583,5.19949,5.27009,24000.259771735,0
+ECF.US,D,20150414,000000,5.25239,5.27583,5.24636,5.27583,57871.788023127,0
+ECF.US,D,20150415,000000,5.25239,5.30529,5.25239,5.30529,57351.202223818,0
+ECF.US,D,20150416,000000,5.27583,5.35799,5.27583,5.31715,69300.632488669,0
+ECF.US,D,20150417,000000,5.33475,5.35799,5.28759,5.35799,96339.73346239,0
+ECF.US,D,20150420,000000,5.34623,5.34623,5.32299,5.32299,94966.139606383,0
+ECF.US,D,20150421,000000,5.36393,5.36393,5.30529,5.33475,71476.012103851,0
+ECF.US,D,20150422,000000,5.31715,5.35799,5.31715,5.35799,66022.405447239,0
+ECF.US,D,20150423,000000,5.38746,5.38746,5.35799,5.37588,74554.576720244,0
+ECF.US,D,20150424,000000,5.36393,5.38182,5.34049,5.34623,45063.077583515,0
+ECF.US,D,20150427,000000,5.37588,5.38746,5.34623,5.35207,64513.961052858,0
+ECF.US,D,20150428,000000,5.34049,5.36393,5.33475,5.34049,88997.173915516,0
+ECF.US,D,20150429,000000,5.38182,5.38182,5.32299,5.35799,147058.17083358,0
+ECF.US,D,20150430,000000,5.34623,5.34623,5.32299,5.32299,71823.06930339,0
+ECF.US,D,20150501,000000,5.33475,5.33475,5.28759,5.32299,59569.441312438,0
+ECF.US,D,20150504,000000,5.33475,5.34623,5.27583,5.32299,108252.57637187,0
+ECF.US,D,20150505,000000,5.35207,5.38746,5.29334,5.31123,86636.766817447,0
+ECF.US,D,20150506,000000,5.32854,5.37005,5.29334,5.31123,101743.16317449,0
+ECF.US,D,20150507,000000,5.34049,5.35207,5.29334,5.29935,47283.407378155,0
+ECF.US,D,20150508,000000,5.38182,5.41099,5.26405,5.34049,125953.53890137,0
+ECF.US,D,20150511,000000,5.41673,5.41673,5.32299,5.33475,37445.590194837,0
+ECF.US,D,20150512,000000,5.38718,5.39923,5.29811,5.35752,78465.242333121,0
+ECF.US,D,20150513,000000,5.38718,5.40517,5.30979,5.32796,36316.608943326,0
+ECF.US,D,20150514,000000,5.36938,5.36938,5.33963,5.34566,50787.430669887,0
+ECF.US,D,20150515,000000,5.38154,5.39302,5.31581,5.38718,39288.547552632,0
+ECF.US,D,20150518,000000,5.41099,5.41099,5.34566,5.38718,61033.980880372,0
+ECF.US,D,20150519,000000,5.3337,5.40517,5.3337,5.40517,62033.338358563,0
+ECF.US,D,20150520,000000,5.42295,5.42295,5.3514,5.40517,36503.727132234,0
+ECF.US,D,20150521,000000,5.43501,5.43501,5.41683,5.41683,42546.912886857,0
+ECF.US,D,20150522,000000,5.42295,5.42295,5.39302,5.41099,50116.314037043,0
+ECF.US,D,20150526,000000,5.41099,5.41683,5.38718,5.38718,74157.342576193,0
+ECF.US,D,20150527,000000,5.41683,5.44668,5.39302,5.42295,100065.37159238,0
+ECF.US,D,20150528,000000,5.42295,5.44075,5.41099,5.42888,208646.18880959,0
+ECF.US,D,20150529,000000,5.4527,5.4527,5.39302,5.39923,77866.255058013,0
+ECF.US,D,20150601,000000,5.44075,5.4704,5.41099,5.41683,53441.581963951,0
+ECF.US,D,20150602,000000,5.42295,5.42295,5.39923,5.40517,49184.904504545,0
+ECF.US,D,20150603,000000,5.4527,5.4527,5.39302,5.39302,29936.81951927,0
+ECF.US,D,20150604,000000,5.41099,5.41683,5.36355,5.39302,20687.536080953,0
+ECF.US,D,20150605,000000,5.38154,5.41683,5.36355,5.38718,16985.941070209,0
+ECF.US,D,20150608,000000,5.39302,5.39923,5.35752,5.36355,54658.372868359,0
+ECF.US,D,20150609,000000,5.36938,5.38718,5.3514,5.36938,39184.012251565,0
+ECF.US,D,20150610,000000,5.39923,5.44075,5.36355,5.42295,54952.117064355,0
+ECF.US,D,20150611,000000,5.43501,5.43501,5.39923,5.40517,27934.968503857,0
+ECF.US,D,20150612,000000,5.38154,5.39923,5.36355,5.36355,41204.67962117,0
+ECF.US,D,20150615,000000,5.3514,5.41683,5.3337,5.36938,20516.098187205,0
+ECF.US,D,20150616,000000,5.38154,5.41099,5.31581,5.37531,18331.310394927,0
+ECF.US,D,20150617,000000,5.40517,5.41099,5.36938,5.39923,53478.169319325,0
+ECF.US,D,20150618,000000,5.40517,5.45844,5.40517,5.41099,67272.647647989,0
+ECF.US,D,20150619,000000,5.41683,5.44075,5.41683,5.44075,30943.494468534,0
+ECF.US,D,20150622,000000,5.4704,5.4704,5.39302,5.42888,57176.628271038,0
+ECF.US,D,20150623,000000,5.44668,5.48246,5.41683,5.4704,55210.319257988,0
+ECF.US,D,20150624,000000,5.48246,5.52406,5.45844,5.45844,57350.156870807,0
+ECF.US,D,20150625,000000,5.46457,5.4704,5.39302,5.39302,25569.334640734,0
+ECF.US,D,20150626,000000,5.38718,5.41099,5.3514,5.36938,22367.418369084,0
+ECF.US,D,20150629,000000,5.26244,5.34566,5.20887,5.23269,47090.017071184,0
+ECF.US,D,20150630,000000,5.32193,5.32193,5.22082,5.25038,40629.735465307,0
+ECF.US,D,20150701,000000,5.30979,5.3514,5.29811,5.33963,21191.396232092,0
+ECF.US,D,20150702,000000,5.3337,5.38718,5.292,5.3514,30440.679670408,0
+ECF.US,D,20150706,000000,5.32193,5.32796,5.24445,5.32193,19004.517733792,0
+ECF.US,D,20150707,000000,5.30395,5.36355,5.23269,5.29811,21023.094397375,0
+ECF.US,D,20150708,000000,5.292,5.3337,5.2147,5.23269,21860.422158914,0
+ECF.US,D,20150709,000000,5.28013,5.292,5.20293,5.22675,29762.245566489,0
+ECF.US,D,20150710,000000,5.2741,5.30979,5.24445,5.25631,33130.372966835,0
+ECF.US,D,20150713,000000,5.28616,5.40517,5.25631,5.32193,28924.917804951,0
+ECF.US,D,20150714,000000,5.30979,5.38718,5.30979,5.32193,32224.051906593,0
+ECF.US,D,20150715,000000,5.36355,5.37531,5.33963,5.33963,39035.572124051,0
+ECF.US,D,20150716,000000,5.36355,5.38718,5.3337,5.37531,14633.896796224,0
+ECF.US,D,20150717,000000,5.39302,5.39923,5.32796,5.32796,23710.696987782,0
+ECF.US,D,20150720,000000,5.31581,5.36355,5.26836,5.28013,43222.210931743,0
+ECF.US,D,20150721,000000,5.2741,5.36938,5.24445,5.24445,22537.810909821,0
+ECF.US,D,20150722,000000,5.26244,5.36355,5.26244,5.3514,14798.017218897,0
+ECF.US,D,20150723,000000,5.38154,5.38154,5.24445,5.26244,32624.422109677,0
+ECF.US,D,20150724,000000,5.30395,5.34566,5.2147,5.2147,20687.536080953,0
+ECF.US,D,20150727,000000,5.23269,5.2741,5.17318,5.17318,26067.968026819,0
+ECF.US,D,20150728,000000,5.20293,5.28013,5.14333,5.14333,83583.290673311,0
+ECF.US,D,20150729,000000,5.13167,5.28616,5.13167,5.22675,36324.971767411,0
+ECF.US,D,20150730,000000,5.25038,5.38154,5.16734,5.22675,36661.575436843,0
+ECF.US,D,20150731,000000,5.23852,5.40517,5.23852,5.38154,29936.81951927,0
+ECF.US,D,20150803,000000,5.32193,5.32193,5.2147,5.292,112153.83380765,0
+ECF.US,D,20150804,000000,5.2741,5.28616,5.22082,5.23269,65924.142264238,0
+ECF.US,D,20150805,000000,5.23852,5.26244,5.1793,5.20293,66260.745933669,0
+ECF.US,D,20150806,000000,5.18504,5.2147,5.08412,5.14946,76124.696942255,0
+ECF.US,D,20150807,000000,5.2147,5.2147,5.09005,5.14333,34309.531162859,0
+ECF.US,D,20150810,000000,5.14946,5.22675,5.14946,5.20293,50116.314037043,0
+ECF.US,D,20150811,000000,5.16026,5.20236,5.12993,5.1661,28520.366189826,0
+ECF.US,D,20150812,000000,5.17222,5.23843,5.10593,5.14821,20759.66543869,0
+ECF.US,D,20150813,000000,5.17845,5.23259,5.15424,5.16026,17938.257662919,0
+ECF.US,D,20150814,000000,5.14821,5.23843,5.12993,5.16026,18767.222600372,0
+ECF.US,D,20150817,000000,5.14208,5.23259,5.11205,5.14208,35375.791233731,0
+ECF.US,D,20150818,000000,5.14208,5.20839,5.14208,5.17845,47828.036296709,0
+ECF.US,D,20150819,000000,5.18409,5.19031,5.14821,5.16026,58626.532896823,0
+ECF.US,D,20150820,000000,5.13634,5.13634,5.06374,5.12392,12952.969155083,0
+ECF.US,D,20150821,000000,5.09387,5.15424,5.0097,5.01572,37863.731399101,0
+ECF.US,D,20150824,000000,4.86515,4.93747,4.46767,4.81091,81170.615924709,0
+ECF.US,D,20150825,000000,4.87118,4.93747,4.7869,4.7869,33550.60487712,0
+ECF.US,D,20150826,000000,4.86515,4.95554,4.84114,4.95554,36703.38955727,0
+ECF.US,D,20150827,000000,4.95554,4.96148,4.88925,4.94943,66766.69679083,0
+ECF.US,D,20150828,000000,4.94943,4.96148,4.9193,4.95554,26739.084659662,0
+ECF.US,D,20150831,000000,4.95554,4.96148,4.86515,4.91327,44011.452454791,0
+ECF.US,D,20150901,000000,4.92542,4.92542,4.81685,4.829,67428.405246577,0
+ECF.US,D,20150902,000000,4.87711,4.90724,4.87711,4.88314,37533.399847734,0
+ECF.US,D,20150903,000000,4.91327,4.96148,4.88314,4.89519,28563.225663264,0
+ECF.US,D,20150904,000000,4.88925,4.89519,4.85329,4.85329,49821.524488037,0
+ECF.US,D,20150908,000000,4.94943,4.95554,4.87118,4.92542,27901.517207515,0
+ECF.US,D,20150909,000000,4.96148,4.96732,4.90724,4.91327,44178.708936497,0
+ECF.US,D,20150910,000000,4.93747,4.93747,4.85329,4.93747,45758.237335604,0
+ECF.US,D,20150911,000000,4.93747,4.93747,4.85912,4.88925,44674.206263549,0
+ECF.US,D,20150914,000000,4.90122,4.96732,4.84717,4.88314,24579.385339639,0
+ECF.US,D,20150915,000000,4.91327,5.02777,4.87711,5.02777,41852.798487779,0
+ECF.US,D,20150916,000000,5.02777,5.02777,4.89519,4.95554,77393.755497195,0
+ECF.US,D,20150917,000000,4.93747,5.00366,4.93747,4.99774,43689.483727508,0
+ECF.US,D,20150918,000000,4.95554,5.01572,4.93135,4.93747,22754.198983028,0
+ECF.US,D,20150921,000000,4.97947,4.99774,4.94349,4.94349,22584.851795301,0
+ECF.US,D,20150922,000000,4.91327,4.92542,4.88314,4.88314,46499.392620161,0
+ECF.US,D,20150923,000000,4.90122,4.92542,4.85912,4.87711,57243.53086372,0
+ECF.US,D,20150924,000000,4.85912,4.87711,4.829,4.87118,24418.400975998,0
+ECF.US,D,20150925,000000,4.89519,4.92542,4.85329,4.85329,17439.624276835,0
+ECF.US,D,20150928,000000,4.86515,4.86515,4.68444,4.69057,39526.888039062,0
+ECF.US,D,20150929,000000,4.7206,4.7206,4.64847,4.68444,9633.973346239,0
+ECF.US,D,20150930,000000,4.72664,4.72664,4.67851,4.70865,65596.946771901,0
+ECF.US,D,20151001,000000,4.73859,4.73859,4.66636,4.71449,31221.558369371,0
+ECF.US,D,20151002,000000,4.68444,4.75064,4.65441,4.73859,41684.496653062,0
+ECF.US,D,20151005,000000,4.75064,4.83511,4.74462,4.83511,74335.052588005,0
+ECF.US,D,20151006,000000,4.81685,4.83511,4.76892,4.81685,30558.804560612,0
+ECF.US,D,20151007,000000,4.84717,4.92542,4.7869,4.9193,63007.607364498,0
+ECF.US,D,20151008,000000,4.88314,4.92542,4.84114,4.9193,43178.306105295,0
+ECF.US,D,20151009,000000,4.89519,4.94943,4.88314,4.94943,54140.923128083,0
+ECF.US,D,20151012,000000,4.94943,4.95554,4.88925,4.90724,32484.344806247,0
+ECF.US,D,20151013,000000,4.90724,4.94943,4.88314,4.93747,20263.122758627,0
+ECF.US,D,20151014,000000,4.90724,4.96148,4.85329,4.85329,30391.548078907,0
+ECF.US,D,20151015,000000,4.87711,4.95554,4.87711,4.93747,23751.465755196,0
+ECF.US,D,20151016,000000,4.96148,4.99774,4.95554,4.96732,36372.012652891,0
+ECF.US,D,20151019,000000,4.97947,5.00366,4.94349,5.00366,14543.996437307,0
+ECF.US,D,20151020,000000,4.99774,5.0097,4.96148,5.00366,11460.205055861,0
+ECF.US,D,20151021,000000,5.02175,5.02175,4.97335,4.97335,20592.408956984,0
+ECF.US,D,20151022,000000,4.99161,5.05781,4.99161,5.05781,51484.681127996,0
+ECF.US,D,20151023,000000,5.10593,5.10593,5.04566,5.04566,30720.834277264,0
+ECF.US,D,20151026,000000,5.06374,5.06374,5.03371,5.04566,16776.870468077,0
+ECF.US,D,20151027,000000,5.05781,5.07599,4.99161,4.99161,12952.969155083,0
+ECF.US,D,20151028,000000,4.9855,5.04566,4.9855,5.02175,19096.508798729,0
+ECF.US,D,20151029,000000,5.02777,5.03371,4.97947,5.02777,6807.3388054154,0
+ECF.US,D,20151030,000000,5.03983,5.06374,5.00366,5.04566,17602.699346497,0
+ECF.US,D,20151102,000000,5.05781,5.08183,5.01572,5.05781,13187.128229472,0
+ECF.US,D,20151103,000000,5.05781,5.20839,5.03371,5.03371,39582.291748626,0
+ECF.US,D,20151104,000000,5.04566,5.08776,5.04566,5.07005,14675.710916651,0
+ECF.US,D,20151105,000000,5.06374,5.07005,5.03983,5.05159,13450.557188157,0
+ECF.US,D,20151106,000000,5.02175,5.04566,5.02175,5.03983,8137.0278349744,0
+ECF.US,D,20151109,000000,4.79886,4.99161,4.75064,4.7869,90196.193818743,0
+ECF.US,D,20151110,000000,4.7869,4.87118,4.73859,4.73859,19096.508798729,0
+ECF.US,D,20151111,000000,4.77466,4.77466,4.564,4.68444,53977.848058419,0
+ECF.US,D,20151112,000000,4.60619,4.67851,4.58812,4.61834,55805.125121054,0
+ECF.US,D,20151113,000000,4.60007,4.60619,4.52785,4.57625,31555.02597977,0
+ECF.US,D,20151116,000000,4.60007,4.62446,4.54602,4.61232,60620.021088151,0
+ECF.US,D,20151117,000000,4.63633,4.63633,4.58812,4.60007,50824.01802526,0
+ECF.US,D,20151118,000000,4.61834,4.64847,4.59433,4.64236,78889.65565545,0
+ECF.US,D,20151119,000000,4.66636,4.70865,4.64236,4.66636,28730.482144969,0
+ECF.US,D,20151120,000000,4.68444,4.68444,4.64847,4.67851,45504.216554013,0
+ECF.US,D,20151123,000000,4.68444,4.68444,4.65441,4.68444,49320.800395931,0
+ECF.US,D,20151124,000000,4.66636,4.69057,4.63049,4.67851,37036.85716767,0
+ECF.US,D,20151125,000000,4.6965,4.6965,4.64847,4.69057,17107.202019444,0
+ECF.US,D,20151127,000000,4.66636,4.7206,4.66025,4.7206,15940.588059549,0
+ECF.US,D,20151130,000000,4.73859,4.79886,4.68444,4.68444,29225.979472021,0
+ECF.US,D,20151201,000000,4.7206,4.73859,4.70243,4.71449,56210.722089189,0
+ECF.US,D,20151202,000000,4.73859,4.73859,4.67851,4.70243,37882.547753294,0
+ECF.US,D,20151203,000000,4.72664,4.72664,4.64236,4.65441,23906.178000775,0
+ECF.US,D,20151204,000000,4.64847,4.73859,4.63633,4.69057,33377.076277351,0
+ECF.US,D,20151207,000000,4.69057,4.69057,4.62446,4.64236,39692.053814745,0
+ECF.US,D,20151208,000000,4.63049,4.63049,4.60619,4.61834,47216.504785474,0
+ECF.US,D,20151209,000000,4.64236,4.66025,4.60007,4.60007,35210.625458048,0
+ECF.US,D,20151210,000000,4.63633,4.66636,4.60007,4.62446,45173.885002645,0
+ECF.US,D,20151211,000000,4.62446,4.62446,4.55195,4.55808,49990.871675764,0
+ECF.US,D,20151214,000000,4.58208,4.58208,4.46767,4.50374,96516.398121192,0
+ECF.US,D,20151215,000000,4.50374,4.564,4.41957,4.54602,153124.35435443,0
+ECF.US,D,20151216,000000,4.57625,4.60619,4.55808,4.60619,54807.858348884,0
+ECF.US,D,20151217,000000,4.64236,4.66636,4.60619,4.63049,32551.24739893,0
+ECF.US,D,20151218,000000,4.63049,4.63049,4.58812,4.61834,70088.828658706,0
+ECF.US,D,20151221,000000,4.63049,4.63049,4.59433,4.60619,9135.3399601543,0
+ECF.US,D,20151222,000000,4.60619,4.61232,4.58208,4.58812,48908.931309731,0
+ECF.US,D,20151223,000000,4.63049,4.66636,4.63049,4.66636,40023.430719125,0
+ECF.US,D,20151224,000000,4.68444,4.68444,4.62446,4.65441,11613.871948429,0
+ECF.US,D,20151228,000000,4.65441,4.68444,4.61834,4.63049,14520.998671072,0
+ECF.US,D,20151229,000000,4.62446,4.66636,4.62446,4.66636,51466.910126816,0
+ECF.US,D,20151230,000000,4.66636,4.70243,4.63633,4.67851,12846.343147997,0
+ECF.US,D,20151231,000000,4.67851,4.67851,4.60619,4.66636,28677.169141425,0
+ECF.US,D,20160104,000000,4.64847,4.64847,4.55808,4.61834,61480.346615923,0
+ECF.US,D,20160105,000000,4.57625,4.63049,4.57625,4.61834,21263.525589826,0
+ECF.US,D,20160106,000000,4.60619,4.62141,4.57625,4.57625,33755.494067209,0
+ECF.US,D,20160107,000000,4.58208,4.58208,4.41057,4.48566,138385.92225714,0
+ECF.US,D,20160108,000000,4.49217,4.51599,4.46767,4.46767,60149.612233354,0
+ECF.US,D,20160111,000000,4.46767,4.46767,4.40751,4.43152,46261.052133731,0
+ECF.US,D,20160112,000000,4.45572,4.46175,4.37756,4.4254,50342.110287345,0
+ECF.US,D,20160113,000000,4.43764,4.43764,4.31127,4.36523,21054.454987694,0
+ECF.US,D,20160114,000000,4.33537,4.37135,4.31127,4.36523,87976.909377113,0
+ECF.US,D,20160115,000000,4.28124,4.29922,4.17879,4.25092,30085.259646784,0
+ECF.US,D,20160119,000000,4.25693,4.28697,4.1847,4.21485,24412.128857933,0
+ECF.US,D,20160120,000000,4.23293,4.36523,3.98267,4.10349,108012.14517941,0
+ECF.US,D,20160121,000000,4.11851,4.2027,4.11851,4.15467,26951.291320826,0
+ECF.US,D,20160122,000000,4.23894,4.27521,4.2027,4.25703,50288.797283802,0
+ECF.US,D,20160125,000000,4.2268,4.28697,4.1607,4.24498,42824.976787692,0
+ECF.US,D,20160126,000000,4.26306,4.31127,4.26306,4.29922,72548.544292788,0
+ECF.US,D,20160127,000000,4.32332,4.32332,4.23894,4.26908,27163.49798199,0
+ECF.US,D,20160128,000000,4.28697,4.34714,4.2753,4.34714,15283.061015844,0
+ECF.US,D,20160129,000000,4.31127,4.35919,4.31127,4.34714,52129.663935574,0
+ECF.US,D,20160201,000000,4.30506,4.37756,4.29319,4.34112,33014.338782652,0
+ECF.US,D,20160202,000000,4.29319,4.33537,4.27521,4.33537,42408.92628945,0
+ECF.US,D,20160203,000000,4.33537,4.49217,4.29319,4.36523,110593.12176274,0
+ECF.US,D,20160204,000000,4.34714,4.36523,4.31127,4.35929,49868.565373516,0
+ECF.US,D,20160205,000000,4.32332,4.41373,4.29319,4.32935,46198.330953091,0
+ECF.US,D,20160208,000000,4.25693,4.27521,4.08848,4.19686,51784.697442056,0
+ECF.US,D,20160209,000000,4.18443,4.21523,4.09891,4.21523,30832.687049405,0
+ECF.US,D,20160210,000000,4.20891,4.22738,4.16806,4.17888,45078.757878674,0
+ECF.US,D,20160211,000000,4.14807,4.16013,4.10962,4.12932,53073.617704199,0
+ECF.US,D,20160212,000000,4.14807,4.154,4.11727,4.14118,19122.642623996,0
+ECF.US,D,20160216,000000,4.18443,4.21532,4.16615,4.19054,40548.197930476,0
+ECF.US,D,20160217,000000,4.19686,4.32523,4.19686,4.27042,63786.395357439,0
+ECF.US,D,20160218,000000,4.26421,4.2887,4.25808,4.25808,47964.977541106,0
+ECF.US,D,20160219,000000,4.29453,4.29453,4.24575,4.25206,38567.253975276,0
+ECF.US,D,20160222,000000,4.42319,4.42319,4.30065,4.3128,135055.42756518,0
+ECF.US,D,20160223,000000,4.33748,4.43544,4.30687,4.43544,88513.175471581,0
+ECF.US,D,20160224,000000,4.38637,4.38637,4.30687,4.3681,29619.03220403,0
+ECF.US,D,20160225,000000,4.40464,4.43544,4.36197,4.42319,117663.88952684,0
+ECF.US,D,20160226,000000,4.45984,4.49025,4.40712,4.44156,30042.400173347,0
+ECF.US,D,20160229,000000,4.47207,4.51494,4.40464,4.44788,89860.635502322,0
+ECF.US,D,20160301,000000,4.44788,4.49025,4.37431,4.4827,73477.863119264,0
+ECF.US,D,20160302,000000,4.45381,4.52106,4.44788,4.48757,44720.201796018,0
+ECF.US,D,20160303,000000,4.46586,4.50881,4.46586,4.49657,39508.07168487,0
+ECF.US,D,20160304,000000,4.50881,4.56057,4.50881,4.54564,41067.738376773,0
+ECF.US,D,20160307,000000,4.54564,4.55779,4.50881,4.53933,49196.403387663,0
+ECF.US,D,20160308,000000,4.53933,4.53933,4.49657,4.51494,31443.173207631,0
+ECF.US,D,20160309,000000,4.53933,4.53933,4.48422,4.49025,59523.445779969,0
+ECF.US,D,20160310,000000,4.50881,4.53034,4.47811,4.50881,54083.428712497,0
+ECF.US,D,20160311,000000,4.53933,4.57615,4.51494,4.55779,40154.099845458,0
+ECF.US,D,20160314,000000,4.58839,4.58839,4.53311,4.58218,36918.732277466,0
+ECF.US,D,20160315,000000,4.58218,4.58218,4.51494,4.54554,30189.794947849,0
+ECF.US,D,20160316,000000,4.59443,4.64341,4.47811,4.6127,126925.71720128,0
+ECF.US,D,20160317,000000,4.58839,4.64953,4.57615,4.58839,65674.30289469,0
+ECF.US,D,20160318,000000,4.58839,4.68005,4.58218,4.60055,103395.86628434,0
+ECF.US,D,20160321,000000,4.60648,4.63729,4.60648,4.60648,36449.368775679,0
+ECF.US,D,20160322,000000,4.58218,4.64628,4.58218,4.63471,48930.883722955,0
+ECF.US,D,20160323,000000,4.64953,4.64953,4.56975,4.58218,100359.11578838,0
+ECF.US,D,20160324,000000,4.59443,4.59443,4.56975,4.56975,53415.448138685,0
+ECF.US,D,20160328,000000,4.60055,4.60055,4.54564,4.58218,27240.854104779,0
+ECF.US,D,20160329,000000,4.55779,4.60055,4.53933,4.60055,34030.421909013,0
+ECF.US,D,20160330,000000,4.63116,4.6679,4.6127,4.65545,82636.200845652,0
+ECF.US,D,20160331,000000,4.63729,4.67383,4.63729,4.64953,29298.108829757,0
+ECF.US,D,20160401,000000,4.6127,4.6678,4.6127,4.64953,34224.857568996,0
+ECF.US,D,20160404,000000,4.62505,4.66119,4.62505,4.64341,58483.319534362,0
+ECF.US,D,20160405,000000,4.60648,4.64341,4.58218,4.59443,29650.39279435,0
+ECF.US,D,20160406,000000,4.57615,4.62505,4.57615,4.61901,39367.994381441,0
+ECF.US,D,20160407,000000,4.58218,4.62505,4.58218,4.60055,50670.351132693,0
+ECF.US,D,20160408,000000,4.61901,4.64341,4.59443,4.60055,35209.580105038,0
+ECF.US,D,20160411,000000,4.60648,4.64953,4.60648,4.61901,34406.748992851,0
+ECF.US,D,20160412,000000,4.60055,4.66169,4.60055,4.63729,47406.759033414,0
+ECF.US,D,20160413,000000,4.66169,4.68005,4.62505,4.66169,42411.016995471,0
+ECF.US,D,20160414,000000,4.69219,4.69219,4.66169,4.6679,58630.714308866,0
+ECF.US,D,20160415,000000,4.68607,4.71047,4.66169,4.69219,65487.184705781,0
+ECF.US,D,20160418,000000,4.70434,4.73533,4.68607,4.70434,72270.480391952,0
+ECF.US,D,20160419,000000,4.723,4.75352,4.71056,4.75352,23747.284343155,0
+ECF.US,D,20160420,000000,4.76576,4.77207,4.75352,4.76576,58820.968556806,0
+ECF.US,D,20160421,000000,4.78403,4.78403,4.74223,4.76576,33537.015287982,0
+ECF.US,D,20160422,000000,4.76576,4.76576,4.723,4.73533,71294.120679996,0
+ECF.US,D,20160425,000000,4.74739,4.75352,4.723,4.74117,37640.025854821,0
+ECF.US,D,20160426,000000,4.73533,4.778,4.73533,4.75352,39513.298449924,0
+ECF.US,D,20160427,000000,4.75945,4.78403,4.74117,4.78403,29897.096104865,0
+ECF.US,D,20160428,000000,4.778,4.78403,4.69842,4.75352,62606.191808404,0
+ECF.US,D,20160429,000000,4.72912,4.75945,4.72157,4.74117,27423.790881645,0
+ECF.US,D,20160502,000000,4.76576,4.77207,4.74097,4.75945,49956.375026413,0
+ECF.US,D,20160503,000000,4.75352,4.75352,4.71047,4.74739,14933.913110283,0
+ECF.US,D,20160504,000000,4.75945,4.75945,4.71047,4.73533,16985.941070209,0
+ECF.US,D,20160505,000000,4.75352,4.75352,4.71047,4.71468,26054.378437681,0
+ECF.US,D,20160506,000000,4.72912,4.74739,4.70434,4.74739,31230.966546466,0
+ECF.US,D,20160509,000000,4.75352,4.75352,4.72309,4.74405,36551.813370724,0
+ECF.US,D,20160510,000000,4.76576,4.77207,4.75352,4.76576,35780.342848857,0
+ECF.US,D,20160511,000000,4.74739,4.79618,4.74739,4.778,35973.733155829,0
+ECF.US,D,20160512,000000,4.82162,4.82162,4.75322,4.77197,15319.648371217,0
+ECF.US,D,20160513,000000,4.77197,4.778,4.75322,4.75925,11852.212434859,0
+ECF.US,D,20160516,000000,4.75322,4.80259,4.68483,4.80259,21978.547049119,0
+ECF.US,D,20160517,000000,4.75322,4.778,4.75322,4.75925,44200.661349721,0
+ECF.US,D,20160518,000000,4.778,4.778,4.71602,4.72855,54143.013834104,0
+ECF.US,D,20160519,000000,4.74711,4.77197,4.69746,4.69746,27966.329094177,0
+ECF.US,D,20160520,000000,4.70348,4.71602,4.69746,4.69746,49323.936454963,0
+ECF.US,D,20160523,000000,4.72855,4.73476,4.68483,4.72204,79576.452583453,0
+ECF.US,D,20160524,000000,4.70348,4.77197,4.70348,4.75322,89044.214800996,0
+ECF.US,D,20160525,000000,4.78403,4.79015,4.778,4.778,44703.476147848,0
+ECF.US,D,20160526,000000,4.8089,4.81531,4.78403,4.78403,53412.312079653,0
+ECF.US,D,20160527,000000,4.81531,4.81531,4.778,4.79254,46020.620941279,0
+ECF.US,D,20160531,000000,4.8089,4.83377,4.79015,4.79647,56452.198634651,0
+ECF.US,D,20160601,000000,4.8089,4.82756,4.80259,4.82746,40546.107224454,0
+ECF.US,D,20160602,000000,4.79647,4.83377,4.79647,4.82162,199115.70541141,0
+ECF.US,D,20160603,000000,4.81531,4.83377,4.80259,4.82756,55218.682082072,0
+ECF.US,D,20160606,000000,4.83377,4.87108,4.83377,4.86486,54099.109007657,0
+ECF.US,D,20160607,000000,4.84621,4.91442,4.84621,4.89586,49323.936454963,0
+ECF.US,D,20160608,000000,4.93317,4.94551,4.90197,4.90829,25359.218685592,0
+ECF.US,D,20160609,000000,4.86486,4.93317,4.86486,4.90829,37207.249708407,0
+ECF.US,D,20160610,000000,4.87108,4.89586,4.85252,4.85252,27873.292676229,0
+ECF.US,D,20160613,000000,4.87108,4.93938,4.84018,4.84621,21771.567153008,0
+ECF.US,D,20160614,000000,4.84621,4.85252,4.778,4.8089,58731.068197888,0
+ECF.US,D,20160615,000000,4.79647,4.80603,4.73476,4.80259,58414.326235659,0
+ECF.US,D,20160616,000000,4.77197,4.77197,4.72204,4.75925,97389.267885092,0
+ECF.US,D,20160617,000000,4.71602,4.8089,4.71602,4.75925,210490.1915204,0
+ECF.US,D,20160620,000000,4.75925,4.83377,4.75925,4.79015,36955.319632839,0
+ECF.US,D,20160621,000000,4.778,4.82162,4.778,4.82162,28906.10145076,0
+ECF.US,D,20160622,000000,4.83377,4.83377,4.79647,4.79647,48107.145550555,0
+ECF.US,D,20160623,000000,4.83377,4.87711,4.83367,4.87711,66028.677565304,0
+ECF.US,D,20160624,000000,4.83377,4.83377,4.78107,4.78729,78992.100250493,0
+ECF.US,D,20160627,000000,4.778,4.778,4.69746,4.71602,39182.966898554,0
+ECF.US,D,20160628,000000,4.70348,4.82162,4.70348,4.77197,84096.559001544,0
+ECF.US,D,20160629,000000,4.80259,4.87108,4.80259,4.85865,15669.841629788,0
+ECF.US,D,20160630,000000,4.88342,4.88982,4.84009,4.88858,14642.25962031,0
+ECF.US,D,20160701,000000,4.92063,4.92695,4.87778,4.90829,22714.475568623,0
+ECF.US,D,20160705,000000,4.94551,4.94551,4.86486,4.90197,34812.345960986,0
+ECF.US,D,20160706,000000,4.92063,4.92695,4.89586,4.91662,31546.663155686,0
+ECF.US,D,20160707,000000,4.92063,4.95785,4.91442,4.92771,27433.19905874,0
+ECF.US,D,20160708,000000,4.94551,5.00128,4.94551,4.9897,18598.920765656,0
+ECF.US,D,20160711,000000,4.97661,5.03858,4.97661,5.0075,26164.1405038,0
+ECF.US,D,20160712,000000,5.0075,5.03792,4.98292,5.03792,51401.052887143,0
+ECF.US,D,20160713,000000,5.06968,5.06968,4.99506,5.01362,29864.690161535,0
+ECF.US,D,20160714,000000,5.03237,5.15634,5.02395,5.04461,35915.193387233,0
+ECF.US,D,20160715,000000,5.04461,5.07589,5.03715,5.06968,49174.450974439,0
+ECF.US,D,20160718,000000,5.06354,5.08823,5.05733,5.08814,46285.095252976,0
+ECF.US,D,20160719,000000,5.10077,5.10077,5.06203,5.06911,44313.559474872,0
+ECF.US,D,20160720,000000,5.08183,5.12535,5.08183,5.12535,31593.704041165,0
+ECF.US,D,20160721,000000,5.1132,5.1132,5.05102,5.07656,77891.343530269,0
+ECF.US,D,20160722,000000,5.11923,5.18753,5.11923,5.144,166488.14724271,0
+ECF.US,D,20160725,000000,5.19375,5.19375,5.13674,5.144,68744.504686998,0
+ECF.US,D,20160726,000000,5.16247,5.16247,5.11196,5.1132,70757.854585527,0
+ECF.US,D,20160727,000000,5.15023,5.16237,5.12124,5.13167,92217.906541359,0
+ECF.US,D,20160728,000000,5.15634,5.18743,5.13768,5.15328,33659.321590229,0
+ECF.US,D,20160729,000000,5.19997,5.19997,5.13167,5.16247,31002.034237133,0
+ECF.US,D,20160801,000000,5.16887,5.18753,5.15023,5.15634,58142.534452888,0
+ECF.US,D,20160802,000000,5.15634,5.15634,5.10689,5.10689,51911.185156346,0
+ECF.US,D,20160803,000000,5.11923,5.12535,5.10689,5.12535,19230.313984094,0
+ECF.US,D,20160804,000000,5.12535,5.16247,5.12535,5.15634,124851.73682812,0
+ECF.US,D,20160805,000000,5.15023,5.16887,5.12535,5.13768,8206.021133678,0
+ECF.US,D,20160808,000000,5.16247,5.20609,5.15634,5.16247,17652.876291009,0
+ECF.US,D,20160809,000000,5.16247,5.18132,5.16247,5.17021,15320.693724227,0
+ECF.US,D,20160810,000000,5.18132,5.18132,5.144,5.175,16867.816180003,0
+ECF.US,D,20160811,000000,5.18132,5.20609,5.175,5.20609,38148.067418001,0
+ECF.US,D,20160812,000000,5.20609,5.21863,5.18753,5.20609,55773.764530734,0
+ECF.US,D,20160815,000000,5.23145,5.25583,5.2188,5.23756,40254.45373448,0
+ECF.US,D,20160816,000000,5.23756,5.28778,5.20609,5.27516,42258.395455915,0
+ECF.US,D,20160817,000000,5.27516,5.27516,5.2124,5.23145,40081.970487721,0
+ECF.US,D,20160818,000000,5.24387,5.24387,5.2188,5.23145,32808.404239552,0
+ECF.US,D,20160819,000000,5.22494,5.23622,5.2188,5.2188,51899.686273228,0
+ECF.US,D,20160822,000000,5.20609,5.2124,5.19987,5.20609,26061.695908754,0
+ECF.US,D,20160823,000000,5.23756,5.29409,5.22159,5.29409,51170.029871788,0
+ECF.US,D,20160824,000000,5.29409,5.29409,5.23145,5.25631,37439.318076774,0
+ECF.US,D,20160825,000000,5.27516,5.28778,5.2499,5.26893,86234.305908343,0
+ECF.US,D,20160826,000000,5.28157,5.31323,5.23145,5.26893,44903.138572884,0
+ECF.US,D,20160829,000000,5.26893,5.41999,5.24071,5.26893,176094.94141066,0
+ECF.US,D,20160830,000000,5.29409,5.30271,5.19987,5.2499,76942.162996591,0
+ECF.US,D,20160831,000000,5.23145,5.28663,5.18734,5.26893,73174.710746173,0
+ECF.US,D,20160901,000000,5.24387,5.28778,5.23145,5.28778,82441.76518567,0
+ECF.US,D,20160902,000000,5.26272,5.30415,5.2499,5.28778,61028.754115318,0
+ECF.US,D,20160906,000000,5.26893,5.3381,5.26893,5.30042,67242.332410679,0
+ECF.US,D,20160907,000000,5.28157,5.31323,5.28157,5.30042,64191.992325575,0
+ECF.US,D,20160908,000000,5.28157,5.33198,5.26272,5.28157,32811.540298584,0
+ECF.US,D,20160909,000000,5.26272,5.26272,5.1683,5.1683,44198.570643699,0
+ECF.US,D,20160912,000000,5.11818,5.18093,5.10555,5.17462,56460.561458736,0
+ECF.US,D,20160913,000000,5.11818,5.14315,5.08029,5.09292,49627.088828055,0
+ECF.US,D,20160914,000000,5.08029,5.14315,5.08029,5.13684,27811.616848599,0
+ECF.US,D,20160915,000000,5.14315,5.18093,5.09904,5.14965,35836.791911433,0
+ECF.US,D,20160916,000000,5.16208,5.23145,5.14687,5.17672,58589.94554145,0
+ECF.US,D,20160919,000000,5.18093,5.23145,5.16208,5.17462,18405.530458684,0
+ECF.US,D,20160920,000000,5.16208,5.19987,5.14965,5.14965,10803.723365167,0
+ECF.US,D,20160921,000000,5.14965,5.15577,5.11818,5.14965,153847.7386378,0
+ECF.US,D,20160922,000000,5.18734,5.2188,5.17892,5.18093,49130.546147991,0
+ECF.US,D,20160923,000000,5.19987,5.2124,5.16208,5.1683,55010.656832952,0
+ECF.US,D,20160926,000000,5.15577,5.17462,5.10555,5.1307,45152.977942432,0
+ECF.US,D,20160927,000000,5.14315,5.16582,5.12439,5.13684,49355.297045283,0
+ECF.US,D,20160928,000000,5.13684,5.18093,5.13684,5.16208,48121.780492705,0
+ECF.US,D,20160929,000000,5.1683,5.18093,5.13684,5.14315,35547.229127481,0
+ECF.US,D,20160930,000000,5.1307,5.1683,5.11818,5.14965,70768.308115635,0
+ECF.US,D,20161003,000000,5.1307,5.16208,5.1307,5.13979,116783.70229186,0
+ECF.US,D,20161004,000000,5.13684,5.1683,5.13684,5.13684,47253.092140846,0
+ECF.US,D,20161005,000000,5.13684,5.18093,5.13684,5.16208,40253.408381469,0
+ECF.US,D,20161006,000000,5.18093,5.18093,5.12439,5.14315,46111.566653205,0
+ECF.US,D,20161007,000000,5.16208,5.16208,5.09904,5.11818,42182.084686137,0
+ECF.US,D,20161010,000000,5.12439,5.15577,5.11818,5.15577,23116.936477727,0
+ECF.US,D,20161011,000000,5.13684,5.14965,5.06796,5.14965,59890.364686711,0
+ECF.US,D,20161012,000000,5.11177,5.11818,5.06796,5.10545,56543.144346579,0
+ECF.US,D,20161013,000000,5.10555,5.16208,5.0648,5.09904,35062.185330534,0
+ECF.US,D,20161014,000000,5.1307,5.13684,5.09292,5.09904,21631.489849579,0
+ECF.US,D,20161017,000000,5.08651,5.11177,5.06145,5.07417,26083.648321979,0
+ECF.US,D,20161018,000000,5.13684,5.13684,5.04901,5.05532,33941.566903108,0
+ECF.US,D,20161019,000000,5.10555,5.10555,5.07226,5.08029,51865.189623877,0
+ECF.US,D,20161020,000000,5.11818,5.11818,5.08651,5.09914,18147.328265051,0
+ECF.US,D,20161021,000000,5.11818,5.12439,5.08651,5.11818,17943.484427972,0
+ECF.US,D,20161024,000000,5.12439,5.1683,5.12143,5.1683,60662.880561588,0
+ECF.US,D,20161025,000000,5.14965,5.18734,5.11818,5.1683,42988.051857355,0
+ECF.US,D,20161026,000000,5.1683,5.1683,5.1308,5.14208,34884.475318722,0
+ECF.US,D,20161027,000000,5.16208,5.16208,5.11177,5.12439,25320.540624198,0
+ECF.US,D,20161028,000000,5.14315,5.14315,5.08545,5.08545,31010.397061217,0
+ECF.US,D,20161031,000000,5.09292,5.09292,5.0429,5.06145,37084.94340616,0
+ECF.US,D,20161101,000000,5.09292,5.09292,5.03629,5.0429,58832.467439923,0
+ECF.US,D,20161102,000000,5.04901,5.06145,5.00491,5.01754,105700.86967286,0
+ECF.US,D,20161103,000000,5.00491,5.02998,4.92953,4.94455,56472.060341854,0
+ECF.US,D,20161104,000000,4.89806,4.96703,4.89806,4.93566,67540.258018718,0
+ECF.US,D,20161107,000000,4.97966,5.08029,4.96703,5.08029,38760.644282248,0
+ECF.US,D,20161108,000000,5.04901,5.08651,5.01141,5.01141,9724.9190581664,0
+ECF.US,D,20161109,000000,5.00482,5.10057,5.00482,5.04958,41312.350981267,0
+ECF.US,D,20161110,000000,5.10689,5.11339,5.01763,5.03035,46861.084761849,0
+ECF.US,D,20161111,000000,5.08115,5.08115,5.01141,5.04958,59203.567758707,0
+ECF.US,D,20161114,000000,5.08115,5.08115,4.99209,5.01141,29136.079113105,0
+ECF.US,D,20161115,000000,5.01141,5.08747,5.01141,5.0623,44344.920065191,0
+ECF.US,D,20161116,000000,5.07503,5.08115,5.04327,5.08115,33000.749193513,0
+ECF.US,D,20161117,000000,5.08115,5.13224,5.03035,5.08747,34189.315566633,0
+ECF.US,D,20161118,000000,5.08115,5.13224,5.06862,5.08115,16577.20804304,0
+ECF.US,D,20161121,000000,5.08747,5.13224,5.08747,5.10057,43184.578223359,0
+ECF.US,D,20161122,000000,5.20887,5.21508,5.12602,5.13224,46505.664738225,0
+ECF.US,D,20161123,000000,5.17041,5.17041,5.13224,5.13224,15159.709360586,0
+ECF.US,D,20161125,000000,5.15788,5.19623,5.14084,5.17701,14648.531738372,0
+ECF.US,D,20161128,000000,5.13224,5.17041,5.13224,5.14506,23431.587733935,0
+ECF.US,D,20161129,000000,5.15137,5.18342,5.13855,5.15137,33809.852423764,0
+ECF.US,D,20161130,000000,5.18342,5.19623,5.13855,5.13855,25323.676683229,0
+ECF.US,D,20161201,000000,5.13224,5.15137,5.08115,5.08747,26394.118166145,0
+ECF.US,D,20161202,000000,5.06862,5.07503,5.0558,5.0623,31009.351708207,0
+ECF.US,D,20161205,000000,5.0623,5.09407,5.0558,5.07503,43621.535781816,0
+ECF.US,D,20161206,000000,5.08115,5.10689,5.06862,5.10689,60140.204056258,0
+ECF.US,D,20161207,000000,5.10689,5.17701,5.08747,5.17701,37199.932237333,0
+ECF.US,D,20161208,000000,5.15788,5.17041,5.142,5.15137,26202.818565194,0
+ECF.US,D,20161209,000000,5.17041,5.18342,5.06862,5.13855,54798.450171787,0
+ECF.US,D,20161212,000000,5.14506,5.15788,5.12602,5.12602,19607.686420943,0
+ECF.US,D,20161213,000000,5.14506,5.22139,5.13234,5.21508,30120.801649147,0
+ECF.US,D,20161214,000000,5.20887,5.24712,5.17701,5.22139,74898.497860751,0
+ECF.US,D,20161215,000000,5.23431,5.25994,5.22139,5.23431,36064.678867756,0
+ECF.US,D,20161216,000000,5.25994,5.29811,5.23431,5.27898,38959.261354273,0
+ECF.US,D,20161219,000000,5.28529,5.3492,5.25353,5.3492,62908.298828485,0
+ECF.US,D,20161220,000000,5.36814,5.36814,5.18954,5.29821,65887.554908866,0
+ECF.US,D,20161221,000000,5.3492,5.3492,5.25994,5.29821,58968.363331309,0
+ECF.US,D,20161222,000000,5.32346,5.32346,5.27257,5.28529,31145.247599593,0
+ECF.US,D,20161223,000000,5.2918,5.32987,5.28845,5.30233,79200.125499615,0
+ECF.US,D,20161227,000000,5.31093,5.31744,5.28529,5.30442,30861.956933703,0
+ECF.US,D,20161228,000000,5.34269,5.35561,5.29821,5.35561,25944.616371562,0
+ECF.US,D,20161229,000000,5.34269,5.34728,5.24071,5.2918,31210.059486253,0
+ECF.US,D,20161230,000000,5.36202,5.36202,5.2566,5.27257,74423.907593911,0
+ECF.US,D,20170103,000000,5.27898,5.3492,5.25353,5.27898,58156.124042026,0
+ECF.US,D,20170104,000000,5.27898,5.36202,5.27898,5.31093,43347.653293023,0
+ECF.US,D,20170105,000000,5.31093,5.4,5.31093,5.36814,42992.233269398,0
+ECF.US,D,20170106,000000,5.37446,5.4,5.37446,5.38105,26081.557615957,0
+ECF.US,D,20170109,000000,5.39369,5.41923,5.36814,5.41923,50586.72289184,0
+ECF.US,D,20170110,000000,5.41291,5.41291,5.37446,5.38728,30783.555457904,0
+ECF.US,D,20170111,000000,5.37446,5.41291,5.36192,5.37446,38014.262232637,0
+ECF.US,D,20170112,000000,5.37446,5.4,5.35848,5.38728,18704.501419732,0
+ECF.US,D,20170113,000000,5.38728,5.47021,5.38105,5.43777,81244.835988465,0
+ECF.US,D,20170117,000000,5.44476,5.44476,5.35561,5.41291,39038.708183083,0
+ECF.US,D,20170118,000000,5.37446,5.41291,5.3492,5.38728,38457.491909157,0
+ECF.US,D,20170119,000000,5.36202,5.45089,5.36202,5.43835,19022.288734973,0
+ECF.US,D,20170120,000000,5.43185,5.45941,5.39369,5.43835,54609.241276858,0
+ECF.US,D,20170123,000000,5.42572,5.51488,5.4065,5.4065,60935.71769737,0
+ECF.US,D,20170124,000000,5.4065,5.44476,5.4065,5.44476,31772.459405989,0
+ECF.US,D,20170125,000000,5.45089,5.50226,5.42572,5.4925,59613.346138886,0
+ECF.US,D,20170126,000000,5.48944,5.48944,5.44476,5.45089,19867.979320596,0
+ECF.US,D,20170127,000000,5.45749,5.47021,5.41923,5.41923,35931.919035403,0
+ECF.US,D,20170130,000000,5.4065,5.50226,5.38105,5.38105,50045.230032318,0
+ECF.US,D,20170131,000000,5.35561,5.43156,5.35561,5.38105,67056.259574783,0
+ECF.US,D,20170201,000000,5.39369,5.49575,5.39369,5.41291,41193.180738052,0
+ECF.US,D,20170202,000000,5.38728,5.44974,5.38728,5.41923,145357.38148523,0
+ECF.US,D,20170203,000000,5.41923,5.4638,5.41923,5.45089,45758.237335604,0
+ECF.US,D,20170206,000000,5.42572,5.50226,5.42572,5.45749,53624.518740816,0
+ECF.US,D,20170207,000000,5.43835,5.50226,5.43835,5.47662,62280.041669078,0
+ECF.US,D,20170208,000000,5.49575,5.52751,5.4638,5.49575,70833.120002295,0
+ECF.US,D,20170209,000000,5.54761,5.54761,5.48283,5.52799,63531.329222838,0
+ECF.US,D,20170210,000000,5.56033,5.57964,5.541,5.57964,47321.040086539,0
+ECF.US,D,20170213,000000,5.57964,5.60558,5.56683,5.57323,50901.374148048,0
+ECF.US,D,20170214,000000,5.57964,5.61208,5.54818,5.61208,35161.493866547,0
+ECF.US,D,20170215,000000,5.60558,5.61857,5.57323,5.61857,45570.073793684,0
+ECF.US,D,20170216,000000,5.60558,5.61857,5.58615,5.61208,23596.753509619,0
+ECF.US,D,20170217,000000,5.61857,5.61857,5.56683,5.58615,31256.055018723,0
+ECF.US,D,20170221,000000,5.61857,5.62498,5.58615,5.59907,89392.317353546,0
+ECF.US,D,20170222,000000,5.61857,5.61857,5.58615,5.61208,66423.821003333,0
+ECF.US,D,20170223,000000,5.63159,5.63159,5.57323,5.59907,28176.44504932,0
+ECF.US,D,20170224,000000,5.59266,5.59581,5.56683,5.58615,46817.179935401,0
+ECF.US,D,20170227,000000,5.62498,5.65072,5.59266,5.6379,36260.15988075,0
+ECF.US,D,20170228,000000,5.65722,5.65722,5.57964,5.64422,16340.958262631,0
+ECF.US,D,20170301,000000,5.65072,5.65072,5.59907,5.60558,34528.009942087,0
+ECF.US,D,20170302,000000,5.59907,5.61857,5.58615,5.61857,31893.720355225,0
+ECF.US,D,20170303,000000,5.61208,5.61408,5.56033,5.59907,36641.713729641,0
+ECF.US,D,20170306,000000,5.61857,5.61857,5.56683,5.58615,41510.968053293,0
+ECF.US,D,20170307,000000,5.59266,5.59266,5.54761,5.56683,35119.67974612,0
+ECF.US,D,20170308,000000,5.56033,5.57926,5.51498,5.51498,24673.467110599,0
+ECF.US,D,20170309,000000,5.52158,5.52799,5.45692,5.47643,52745.376858852,0
+ECF.US,D,20170310,000000,5.49575,5.49575,5.44409,5.47643,45012.900639003,0
+ECF.US,D,20170313,000000,5.47002,5.50876,5.46351,5.48283,36989.816282191,0
+ECF.US,D,20170314,000000,5.47643,5.48934,5.43768,5.44409,34244.719276199,0
+ECF.US,D,20170315,000000,5.42477,5.49575,5.41827,5.47643,59937.40557219,0
+ECF.US,D,20170316,000000,5.47643,5.50876,5.46351,5.50876,36843.466860698,0
+ECF.US,D,20170317,000000,5.50876,5.51498,5.48283,5.50876,47905.392419499,0
+ECF.US,D,20170320,000000,5.50235,5.53439,5.47002,5.49575,70299.989966859,0
+ECF.US,D,20170321,000000,5.50235,5.52158,5.44409,5.44409,39564.520747444,0
+ECF.US,D,20170322,000000,5.44409,5.50876,5.43768,5.50235,71882.654424998,0
+ECF.US,D,20170323,000000,5.51498,5.51498,5.47002,5.49575,44359.555007341,0
+ECF.US,D,20170324,000000,5.48283,5.53439,5.48283,5.49575,29493.589842751,0
+ECF.US,D,20170327,000000,5.48283,5.49575,5.47643,5.48283,49926.059789103,0
+ECF.US,D,20170328,000000,5.51498,5.51498,5.49575,5.50876,66515.812068271,0
+ECF.US,D,20170329,000000,5.50235,5.541,5.50235,5.53439,41607.140530274,0
+ECF.US,D,20170330,000000,5.541,5.56683,5.541,5.56683,33688.591474527,0
+ECF.US,D,20170331,000000,5.59907,5.59907,5.56033,5.57323,40602.55628703,0
+ECF.US,D,20170403,000000,5.57323,5.68946,5.56999,5.66363,108835.88335182,0
+ECF.US,D,20170404,000000,5.65722,5.65722,5.59907,5.59907,119165.01645015,0
+ECF.US,D,20170405,000000,5.57964,5.63159,5.57323,5.57323,46755.504107772,0
+ECF.US,D,20170406,000000,5.57323,5.61857,5.57323,5.61208,40739.497531426,0
+ECF.US,D,20170407,000000,5.61857,5.62498,5.58625,5.62498,35641.31089844,0
+ECF.US,D,20170410,000000,5.63159,5.64422,5.59266,5.62498,48417.615394722,0
+ECF.US,D,20170411,000000,5.62498,5.64422,5.59266,5.62498,82845.271447784,0
+ECF.US,D,20170412,000000,5.63159,5.65722,5.541,5.65722,109674.25646636,0
+ECF.US,D,20170413,000000,5.65722,5.65722,5.57964,5.65722,28265.300055225,0
+ECF.US,D,20170417,000000,5.65722,5.65722,5.61857,5.61857,40209.503555022,0
+ECF.US,D,20170418,000000,5.66363,5.67014,5.62498,5.66363,144644.45073196,0
+ECF.US,D,20170419,000000,5.71559,5.71559,5.64422,5.68946,118490.76375827,0
+ECF.US,D,20170420,000000,5.72821,5.73462,5.68946,5.73462,52574.984318115,0
+ECF.US,D,20170421,000000,5.73462,5.74754,5.67014,5.67014,49458.786993338,0
+ECF.US,D,20170424,000000,5.70888,5.77356,5.70247,5.77356,34599.093946812,0
+ECF.US,D,20170425,000000,5.81871,5.86395,5.74754,5.82521,83267.594064092,0
+ECF.US,D,20170426,000000,5.82521,5.82521,5.76705,5.76705,29701.615091872,0
+ECF.US,D,20170427,000000,5.79269,5.80569,5.78638,5.80569,30697.83651103,0
+ECF.US,D,20170428,000000,5.82521,5.82521,5.78006,5.80569,25814.992598239,0
+ECF.US,D,20170501,000000,5.80569,5.83812,5.77356,5.77356,67700.197029349,0
+ECF.US,D,20170502,000000,5.78006,5.81871,5.76074,5.79269,24179.015136557,0
+ECF.US,D,20170503,000000,5.74113,5.78638,5.72821,5.74754,26339.75980959,0
+ECF.US,D,20170504,000000,5.76074,5.79269,5.73462,5.78638,59590.348372651,0
+ECF.US,D,20170505,000000,5.79269,5.79269,5.71559,5.76591,67799.50556536,0
+ECF.US,D,20170508,000000,5.76705,5.79269,5.74983,5.79269,17660.193762084,0
+ECF.US,D,20170509,000000,5.79269,5.79938,5.77356,5.78638,20279.848406797,0
+ECF.US,D,20170510,000000,5.79269,5.83162,5.78638,5.83162,41842.344957672,0
+ECF.US,D,20170511,000000,5.83162,5.84453,5.78464,5.81909,66732.200141478,0
+ECF.US,D,20170512,000000,5.8253,5.8253,5.76648,5.8253,57982.595442257,0
+ECF.US,D,20170515,000000,5.83181,5.84482,5.799,5.84482,44304.151297776,0
+ECF.US,D,20170516,000000,5.87735,5.87735,5.799,5.85773,30229.518362255,0
+ECF.US,D,20170517,000000,5.83822,5.83822,5.75309,5.77289,69093.652592558,0
+ECF.US,D,20170518,000000,5.78608,5.799,5.74026,5.79239,47953.478657988,0
+ECF.US,D,20170519,000000,5.79239,5.81191,5.73376,5.73376,41664.634945861,0
+ECF.US,D,20170522,000000,5.74658,5.83822,5.74658,5.83822,31491.259446121,0
+ECF.US,D,20170523,000000,5.83822,5.85123,5.78608,5.8253,73196.663159396,0
+ECF.US,D,20170524,000000,5.83822,5.87314,5.81191,5.85773,93458.740565012,0
+ECF.US,D,20170525,000000,5.85123,5.85123,5.8055,5.8055,33602.872527654,0
+ECF.US,D,20170526,000000,5.81191,5.85123,5.8055,5.83822,36583.173961043,0
+ECF.US,D,20170530,000000,5.81191,5.84482,5.79239,5.79239,61224.235128312,0
+ECF.US,D,20170531,000000,5.87735,5.87735,5.799,5.84482,43730.252494924,0
+ECF.US,D,20170601,000000,5.87093,5.87735,5.81871,5.87093,47402.57762137,0
+ECF.US,D,20170602,000000,5.88394,5.96238,5.84492,5.96238,45051.578700398,0
+ECF.US,D,20170605,000000,5.95597,5.95597,5.85773,5.85773,27532.507594753,0
+ECF.US,D,20170606,000000,5.85123,5.90375,5.83822,5.83822,17127.063726647,0
+ECF.US,D,20170607,000000,5.89064,5.96238,5.85773,5.96238,33194.139500486,0
+ECF.US,D,20170608,000000,5.96238,5.96238,5.92326,5.95597,32045.296541771,0
+ECF.US,D,20170609,000000,5.96238,5.9755,5.89064,5.89715,53537.754440932,0
+ECF.US,D,20170612,000000,5.86452,5.96238,5.85123,5.85123,32191.645963263,0
+ECF.US,D,20170613,000000,5.89064,5.93637,5.89064,5.93637,34674.359363579,0
+ECF.US,D,20170614,000000,5.96899,5.98209,5.91934,5.9755,48493.926164499,0
+ECF.US,D,20170615,000000,5.95597,5.95597,5.87735,5.94946,37356.735188932,0
+ECF.US,D,20170616,000000,5.98209,5.99511,5.92326,5.92326,25732.409710397,0
+ECF.US,D,20170619,000000,5.92976,5.9886,5.89064,5.89064,13162.039757215,0
+ECF.US,D,20170620,000000,5.94946,5.9755,5.87093,5.87093,32556.474163983,0
+ECF.US,D,20170621,000000,5.90375,6.0017,5.90375,5.93637,37624.345559661,0
+ECF.US,D,20170622,000000,5.96899,5.96899,5.89715,5.89715,19611.867832984,0
+ECF.US,D,20170623,000000,5.94288,5.96899,5.89064,5.96899,49611.408532894,0
+ECF.US,D,20170626,000000,6.0017,6.04427,5.92326,5.93637,55532.287985271,0
+ECF.US,D,20170627,000000,5.96238,5.99845,5.92824,5.95597,34224.857568996,0
+ECF.US,D,20170628,000000,6.01481,6.01481,5.97559,6.01481,54542.338684175,0
+ECF.US,D,20170629,000000,6.03442,6.03442,5.87735,5.89715,76585.697619955,0
+ECF.US,D,20170630,000000,6.06733,6.06733,5.94946,5.9886,49195.358034651,0
+ECF.US,D,20170703,000000,6.06733,6.07365,5.98209,6.04073,36621.852022438,0
+ECF.US,D,20170705,000000,6.04743,6.06044,6.00496,6.04743,35410.287883084,0
+ECF.US,D,20170706,000000,6.04073,6.04073,5.96488,6.0017,22182.390886197,0
+ECF.US,D,20170707,000000,6.0017,6.02783,5.92976,5.93637,28005.007155571,0
+ECF.US,D,20170710,000000,5.9886,5.9886,5.97406,5.9886,25987.475844998,0
+ECF.US,D,20170711,000000,5.9886,6.02122,5.94946,5.96899,21764.249681933,0
+ECF.US,D,20170712,000000,6.0017,6.05403,5.96238,6.0084,47871.941123157,0
+ECF.US,D,20170713,000000,6.04743,6.05403,6.00238,6.04743,30173.069299679,0
+ECF.US,D,20170714,000000,6.05403,6.05403,6.01481,6.05403,38893.404114601,0
+ECF.US,D,20170717,000000,6.11918,6.11918,6.02122,6.04073,41988.694379165,0
+ECF.US,D,20170718,000000,6.01481,6.04743,6.0017,6.02122,33201.45697156,0
+ECF.US,D,20170719,000000,6.04743,6.06733,6.03442,6.03442,30924.678114344,0
+ECF.US,D,20170720,000000,6.04073,6.07365,6.04073,6.06733,35379.972645775,0
+ECF.US,D,20170721,000000,6.07365,6.0964,6.06044,6.09325,32447.757450875,0
+ECF.US,D,20170724,000000,6.13257,6.13257,6.04073,6.04073,27655.85925001,0
+ECF.US,D,20170725,000000,6.09976,6.10626,6.06962,6.08723,16124.570189425,0
+ECF.US,D,20170726,000000,6.13908,6.13908,6.09938,6.10626,51769.017146896,0
+ECF.US,D,20170727,000000,6.14558,6.19782,6.13908,6.14922,40740.542884437,0
+ECF.US,D,20170728,000000,6.14558,6.15199,6.10626,6.11334,101723.30146728,0
+ECF.US,D,20170731,000000,6.14558,6.16519,6.13917,6.15199,36465.049070839,0
+ECF.US,D,20170801,000000,6.19782,6.19782,6.09985,6.14558,51769.017146896,0
+ECF.US,D,20170802,000000,6.13257,6.13908,6.08015,6.08015,25179.417967758,0
+ECF.US,D,20170803,000000,6.11918,6.16519,6.0592,6.0592,11542.787943704,0
+ECF.US,D,20170804,000000,6.11277,6.11277,6.06044,6.06724,12185.680045259,0
+ECF.US,D,20170807,000000,6.04743,6.12587,6.04743,6.06044,17181.422083201,0
+ECF.US,D,20170808,000000,6.06733,6.07019,6.02122,6.05403,28692.849436585,0
+ECF.US,D,20170809,000000,6.05403,6.05403,5.9886,6.04743,38484.671087434,0
+ECF.US,D,20170810,000000,6.04073,6.04073,5.87093,5.87093,66847.188972651,0
+ECF.US,D,20170811,000000,5.85773,5.98209,5.85773,5.96238,40962.157722697,0
+ECF.US,D,20170814,000000,6.07365,6.08665,5.92976,5.94288,25575.606758798,0
+ECF.US,D,20170815,000000,5.99587,6.01578,5.92967,5.93627,30365.41425364,0
+ECF.US,D,20170816,000000,6.01578,6.01578,5.96278,6.00917,57432.739758649,0
+ECF.US,D,20170817,000000,6.01578,6.01578,5.88337,5.92298,32406.988683458,0
+ECF.US,D,20170818,000000,5.90317,5.95617,5.90317,5.92298,39000.030121689,0
+ECF.US,D,20170821,000000,5.95617,5.99587,5.88988,5.88988,17851.493363034,0
+ECF.US,D,20170822,000000,5.94288,5.96927,5.91628,5.94956,37827.144043729,0
+ECF.US,D,20170823,000000,5.94956,6.02887,5.90317,5.98248,48826.348421889,0
+ECF.US,D,20170824,000000,6.04217,6.07517,5.98248,5.98917,18418.074694812,0
+ECF.US,D,20170825,000000,6.04217,6.08856,5.92967,6.00572,76929.618760463,0
+ECF.US,D,20170828,000000,6.04877,6.04877,5.97587,6.03558,51329.968882418,0
+ECF.US,D,20170829,000000,6.02226,6.02226,5.98927,6.01578,30695.745805009,0
+ECF.US,D,20170830,000000,6.04217,6.04705,5.99587,6.02887,35186.582338802,0
+ECF.US,D,20170831,000000,6.03558,6.05929,6.02226,6.02226,32707.004997518,0
+ECF.US,D,20170901,000000,6.02887,6.18767,6.02887,6.18767,50398.559349921,0
+ECF.US,D,20170905,000000,6.12826,6.12826,6.00246,6.00917,57551.910001865,0
+ECF.US,D,20170906,000000,6.07575,6.08856,6.01578,6.01578,44982.585401694,0
+ECF.US,D,20170907,000000,6.06197,6.06848,6.02226,6.03558,32471.800570119,0
+ECF.US,D,20170908,000000,6.06197,6.07517,5.98927,5.99587,36930.231160582,0
+ECF.US,D,20170911,000000,6.00246,6.07517,6.00246,6.01578,26450.56722872,0
+ECF.US,D,20170912,000000,6.01578,6.09516,6.01578,6.04217,30502.355498037,0
+ECF.US,D,20170913,000000,6.04217,6.12167,6.01578,6.04217,49663.676183428,0
+ECF.US,D,20170914,000000,6.04217,6.11487,6.04217,6.11487,34368.070931456,0
+ECF.US,D,20170915,000000,6.11487,6.11487,6.04217,6.05528,14314.018774962,0
+ECF.US,D,20170918,000000,6.02226,6.15457,6.01578,6.08187,85959.37806654,0
+ECF.US,D,20170919,000000,6.07517,6.15457,6.05528,6.11487,87717.66183047,0
+ECF.US,D,20170920,000000,6.14128,6.14128,6.08856,6.09516,44924.045633096,0
+ECF.US,D,20170921,000000,6.12826,6.12826,6.09191,6.09573,27045.373091785,0
+ECF.US,D,20170922,000000,6.13467,6.13467,6.07632,6.08856,35850.381500572,0
+ECF.US,D,20170925,000000,6.12826,6.12826,6.06848,6.08187,20750.257261593,0
+ECF.US,D,20170926,000000,6.12167,6.12167,6.05528,6.05595,51513.951012295,0
+ECF.US,D,20170927,000000,6.11487,6.13467,6.08856,6.10818,23873.772057444,0
+ECF.US,D,20170928,000000,6.14787,6.15457,6.12167,6.12167,39731.77722915,0
+ECF.US,D,20170929,000000,6.12826,6.14128,6.11487,6.12826,22328.740307689,0
+ECF.US,D,20171002,000000,6.09516,6.14787,6.09516,6.12826,28161.81010717,0
+ECF.US,D,20171003,000000,6.14787,6.18767,6.12167,6.14472,77683.318281148,0
+ECF.US,D,20171004,000000,6.16127,6.18117,6.11487,6.14787,22378.917252201,0
+ECF.US,D,20171005,000000,6.15457,6.16786,6.10818,6.16786,68358.769426064,0
+ECF.US,D,20171006,000000,6.16127,6.18767,6.11487,6.15457,35615.177073173,0
+ECF.US,D,20171009,000000,6.14787,6.15457,6.12167,6.12167,19917.110912097,0
+ECF.US,D,20171010,000000,6.17447,6.17447,6.11487,6.15457,29921.13922411,0
+ECF.US,D,20171011,000000,6.15457,6.15457,6.11487,6.14787,36889.462393167,0
+ECF.US,D,20171012,000000,6.18767,6.18767,6.12167,6.14079,23477.583266404,0
+ECF.US,D,20171013,000000,6.18767,6.20097,6.14712,6.16443,41562.190350816,0
+ECF.US,D,20171016,000000,6.21426,6.21426,6.14128,6.14787,16601.251162285,0
+ECF.US,D,20171017,000000,6.15457,6.21426,6.12167,6.12167,31010.397061217,0
+ECF.US,D,20171018,000000,6.14787,6.14787,6.06848,6.14787,62574.831218084,0
+ECF.US,D,20171019,000000,6.14787,6.14787,6.10818,6.10818,19260.629221403,0
+ECF.US,D,20171020,000000,6.14787,6.14787,6.08856,6.1142,23943.810709158,0
+ECF.US,D,20171023,000000,6.14128,6.14787,6.13467,6.14787,11693.318777238,0
+ECF.US,D,20171024,000000,6.14128,6.14787,6.10187,6.13467,18294.723039553,0
+ECF.US,D,20171025,000000,6.14787,6.14787,5.96278,6.10187,46823.452053465,0
+ECF.US,D,20171026,000000,6.14787,6.14787,6.03558,6.04217,31478.715209993,0
+ECF.US,D,20171027,000000,6.08856,6.13467,6.08856,6.09516,9951.7606614796,0
+ECF.US,D,20171030,000000,6.12167,6.14787,6.10502,6.12826,17924.66807378,0
+ECF.US,D,20171031,000000,6.14787,6.14787,6.07298,6.14128,22825.282987753,0
+ECF.US,D,20171101,000000,6.14128,6.20097,6.12826,6.19437,36453.550187722,0
+ECF.US,D,20171102,000000,6.19427,6.19427,6.10033,6.15457,24624.335519097,0
+ECF.US,D,20171103,000000,6.16786,6.18767,6.13467,6.16261,23932.311826041,0
+ECF.US,D,20171106,000000,6.19427,6.19427,6.17447,6.17447,16225.969431459,0
+ECF.US,D,20171107,000000,6.18767,6.21426,6.17112,6.20097,45375.638133702,0
+ECF.US,D,20171108,000000,6.23416,6.24076,6.16127,6.16127,25122.968905182,0
+ECF.US,D,20171109,000000,6.20747,6.20747,6.14319,6.17447,28630.128255946,0
+ECF.US,D,20171110,000000,6.18767,6.21426,6.08187,6.20566,52339.779890717,0
+ECF.US,D,20171113,000000,6.22106,6.28955,6.22106,6.27787,34703.629247877,0
+ECF.US,D,20171114,000000,6.27462,6.27462,6.18748,6.26123,28291.433880493,0
+ECF.US,D,20171115,000000,6.27462,6.27462,6.09899,6.12061,82243.148113645,0
+ECF.US,D,20171116,000000,6.08704,6.17409,6.07106,6.10043,83748.456448995,0
+ECF.US,D,20171117,000000,6.17409,6.18088,6.134,6.16079,23788.05311057,0
+ECF.US,D,20171120,000000,6.17409,6.18088,6.1342,6.1474,25083.245490777,0
+ECF.US,D,20171121,000000,6.16079,6.18088,6.13056,6.16739,24504.119922872,0
+ECF.US,D,20171122,000000,6.18748,6.22775,6.17409,6.22775,58238.706929868,0
+ECF.US,D,20171124,000000,6.22775,6.27462,6.20135,6.27462,27525.190123678,0
+ECF.US,D,20171127,000000,6.24114,6.27462,6.17409,6.17409,25846.353188559,0
+ECF.US,D,20171128,000000,6.18088,6.3415,6.18088,6.27462,43587.039132463,0
+ECF.US,D,20171129,000000,6.27462,6.3082,6.24831,6.28649,27697.673370437,0
+ECF.US,D,20171130,000000,6.3149,6.46194,6.26784,6.46194,35966.415684754,0
+ECF.US,D,20171201,000000,6.41515,6.41515,6.25444,6.25444,11200.957509218,0
+ECF.US,D,20171204,000000,6.24774,6.3415,6.24774,6.25444,13956.508045316,0
+ECF.US,D,20171205,000000,6.28792,6.29462,6.24401,6.24401,29637.848558222,0
+ECF.US,D,20171206,000000,6.29462,6.29462,6.22106,6.24114,27074.642976084,0
+ECF.US,D,20171207,000000,6.18748,6.26123,6.16739,6.16739,26199.682506162,0
+ECF.US,D,20171208,000000,6.20087,6.24114,6.1539,6.19427,103211.88415447,0
+ECF.US,D,20171211,000000,6.26123,6.27462,6.22775,6.25444,20766.982909763,0
+ECF.US,D,20171212,000000,6.32819,6.32819,6.24114,6.30132,63054.648249978,0
+ECF.US,D,20171213,000000,6.35489,6.35489,6.30141,6.3081,21145.400699623,0
+ECF.US,D,20171214,000000,6.36158,6.36158,6.25415,6.3149,34993.19203183,0
+ECF.US,D,20171215,000000,6.3082,6.32064,6.22775,6.22775,87681.074475097,0
+ECF.US,D,20171218,000000,6.21436,6.3149,6.21436,6.22106,21789.33815419,0
+ECF.US,D,20171219,000000,6.28142,6.3149,6.26123,6.29462,40599.420227998,0
+ECF.US,D,20171220,000000,6.3149,6.34819,6.22106,6.27827,27826.251790749,0
+ECF.US,D,20171221,000000,6.32141,6.32819,6.28142,6.28142,16948.308361824,0
+ECF.US,D,20171222,000000,6.32819,6.3348,6.29462,6.29462,26496.562761189,0
+ECF.US,D,20171226,000000,6.3348,6.3348,6.24114,6.24114,10423.214869287,0
+ECF.US,D,20171227,000000,6.26784,6.29462,6.22775,6.26123,7955.1364111196,0
+ECF.US,D,20171228,000000,6.32819,6.32819,6.2885,6.29462,21938.823634713,0
+ECF.US,D,20171229,000000,6.30132,6.30132,6.23455,6.30132,15269.471426705,0
+ECF.US,D,20180102,000000,6.26784,6.28792,6.24774,6.24774,7196.2101253808,0
+ECF.US,D,20180103,000000,6.23455,6.30132,6.23455,6.27462,39123.381776946,0
+ECF.US,D,20180104,000000,6.26123,6.32819,6.26123,6.32819,29534.358610166,0
+ECF.US,D,20180105,000000,6.3348,6.36828,6.32819,6.36168,46004.940646119,0
+ECF.US,D,20180108,000000,6.40864,6.40864,6.38186,6.40864,63553.281636061,0
+ECF.US,D,20180109,000000,6.42185,6.42185,6.37124,6.41515,34447.517760266,0
+ECF.US,D,20180110,000000,6.42185,6.42185,6.38837,6.41515,13071.094045288,0
+ECF.US,D,20180111,000000,6.42185,6.42185,6.39545,6.41515,34299.077632752,0
+ECF.US,D,20180112,000000,6.43515,6.489,6.37488,6.46872,50715.301312151,0
+ECF.US,D,20180116,000000,6.47561,6.47561,6.42185,6.47561,23896.769823678,0
+ECF.US,D,20180117,000000,6.48231,6.48231,6.39506,6.44825,18015.613785708,0
+ECF.US,D,20180118,000000,6.44825,6.44825,6.38837,6.39956,36775.518915005,0
+ECF.US,D,20180119,000000,6.38186,6.45504,6.38186,6.43219,35727.029845313,0
+ECF.US,D,20180122,000000,6.45504,6.47561,6.45303,6.46805,29721.476799075,0
+ECF.US,D,20180123,000000,6.44232,6.50861,6.42185,6.48231,40199.050024916,0
+ECF.US,D,20180124,000000,6.50861,6.61537,6.50861,6.5619,60702.603975994,0
+ECF.US,D,20180125,000000,6.5619,6.5619,6.29462,6.42874,573766.04301977,0
+ECF.US,D,20180126,000000,6.39506,6.53588,6.39506,6.50861,69330.947725977,0
+ECF.US,D,20180129,000000,6.53588,6.53588,6.46872,6.49599,34048.192910194,0
+ECF.US,D,20180130,000000,6.5154,6.5154,6.3348,6.35489,75265.416767492,0
+ECF.US,D,20180131,000000,6.3348,6.42521,6.30132,6.35489,43347.653293023,0
+ECF.US,D,20180201,000000,6.38837,6.38837,6.3082,6.3082,24070.298423448,0
+ECF.US,D,20180202,000000,6.36828,6.36828,6.20747,6.26123,42958.781973057,0
+ECF.US,D,20180205,000000,6.19427,6.21436,5.90624,5.90624,101207.94243303,0
+ECF.US,D,20180206,000000,5.98679,6.06044,5.94708,6.05355,90450.214600333,0
+ECF.US,D,20180207,000000,6.01998,6.12731,6.01998,6.09382,51322.651411344,0
+ECF.US,D,20180208,000000,6.09382,6.12061,5.99338,5.99654,81240.654576422,0
+ECF.US,D,20180209,000000,6.08704,6.08704,5.89954,6.03347,49621.862063002,0
+ECF.US,D,20180212,000000,6.02658,6.09392,6.01319,6.04695,49355.297045283,0
+ECF.US,D,20180213,000000,6.05384,6.12176,6.04025,6.12176,43152.172280029,0
+ECF.US,D,20180214,000000,6.10129,6.16911,6.06044,6.16893,22550.355145949,0
+ECF.US,D,20180215,000000,6.15544,6.20297,6.13506,6.13506,43005.822858536,0
+ECF.US,D,20180216,000000,6.29109,6.29109,6.18259,6.19017,79642.309823124,0
+ECF.US,D,20180220,000000,6.25052,6.25052,6.25052,6.25052,63359.891329089,0
+ECF.US,D,20180221,000000,6.25052,6.26965,6.13506,6.18259,47864.623652082,0
+ECF.US,D,20180222,000000,6.11487,6.17601,6.11277,6.11487,75688.784736809,0
+ECF.US,D,20180223,000000,6.11487,6.18259,6.11487,6.17591,59517.173661905,0
+ECF.US,D,20180226,000000,6.1894,6.23015,6.1894,6.20977,70167.230134505,0
+ECF.US,D,20180227,000000,6.24373,6.25042,6.18259,6.18259,48629.822055886,0
+ECF.US,D,20180228,000000,6.16911,6.20977,6.14204,6.14204,54970.933418546,0
+ECF.US,D,20180301,000000,6.12176,6.16242,6.06733,6.06733,37203.068296365,0
+ECF.US,D,20180302,000000,6.04025,6.11487,6.04025,6.10818,39715.05158098,0
+ECF.US,D,20180305,000000,6.06733,6.18259,6.06733,6.15544,42727.758957701,0
+ECF.US,D,20180306,000000,6.18259,6.24086,6.18259,6.23675,53539.845146954,0
+ECF.US,D,20180307,000000,6.23675,6.30476,6.19943,6.30476,78624.135990741,0
+ECF.US,D,20180308,000000,6.33862,6.39277,6.31117,6.35891,60647.200266428,0
+ECF.US,D,20180309,000000,6.34523,6.46748,6.34523,6.41314,69617.374450898,0
+ECF.US,D,20180312,000000,6.44031,6.49436,6.40406,6.46748,92544.056680685,0
+ECF.US,D,20180313,000000,6.4537,6.47418,6.40635,6.44031,26675.318126012,0
+ECF.US,D,20180314,000000,6.52163,6.52163,6.38598,6.44719,71071.460488726,0
+ECF.US,D,20180315,000000,6.44719,6.44719,6.40635,6.44719,32674.599054188,0
+ECF.US,D,20180316,000000,6.44719,6.44719,6.39286,6.40214,38365.500844218,0
+ECF.US,D,20180319,000000,6.43353,6.43353,6.31117,6.34225,33305.992272625,0
+ECF.US,D,20180320,000000,6.38598,6.39956,6.32503,6.32503,30817.006754245,0
+ECF.US,D,20180321,000000,6.35891,6.42672,6.35748,6.42672,62883.210356229,0
+ECF.US,D,20180322,000000,6.35211,6.35891,6.22336,6.2775,52329.32636061,0
+ECF.US,D,20180323,000000,6.29109,6.29797,6.1894,6.23675,37826.098690718,0
+ECF.US,D,20180326,000000,6.26401,6.29797,6.22336,6.23675,45671.473035719,0
+ECF.US,D,20180327,000000,6.2775,6.2775,6.17591,6.17591,30998.898178101,0
+ECF.US,D,20180328,000000,6.14204,6.25176,6.10818,6.15544,36918.732277466,0
+ECF.US,D,20180329,000000,6.19628,6.20297,6.14873,6.20297,39190.284369629,0
+ECF.US,D,20180402,000000,6.20297,6.20977,6.06398,6.10129,67693.924911285,0
+ECF.US,D,20180403,000000,6.10129,6.22336,6.0811,6.18259,116532.8175693,0
+ECF.US,D,20180404,000000,6.06733,6.16242,6.06733,6.16242,36178.622345919,0
+ECF.US,D,20180405,000000,6.14204,6.20297,6.14204,6.18259,27494.874886369,0
+ECF.US,D,20180406,000000,6.17591,6.18259,6.11908,6.12845,36567.493665883,0
+ECF.US,D,20180409,000000,6.13506,6.18259,6.06694,6.07365,109693.07282056,0
+ECF.US,D,20180410,000000,6.12176,6.18259,6.10415,6.13506,100793.98264081,0
+ECF.US,D,20180411,000000,6.12176,6.18202,6.12176,6.16911,38424.040612815,0
+ECF.US,D,20180412,000000,6.18259,6.19618,6.14873,6.1894,49859.15719642,0
+ECF.US,D,20180413,000000,6.20297,6.20297,6.13506,6.19628,29374.419599535,0
+ECF.US,D,20180416,000000,6.20297,6.20297,6.16911,6.1894,22054.857818896,0
+ECF.US,D,20180417,000000,6.20297,6.26401,6.20297,6.26401,53190.697241393,0
+ECF.US,D,20180418,000000,6.26401,6.28438,6.2573,6.2775,27541.915771849,0
+ECF.US,D,20180419,000000,6.31117,6.31117,6.20297,6.26401,28916.554980867,0
+ECF.US,D,20180420,000000,6.30476,6.30476,6.19628,6.19628,24744.551115324,0
+ECF.US,D,20180423,000000,6.23015,6.23675,6.20297,6.21024,35014.099092044,0
+ECF.US,D,20180424,000000,6.27099,6.27099,6.16242,6.1696,40179.188317712,0
+ECF.US,D,20180425,000000,6.13506,6.18259,6.13506,6.17591,36185.939816993,0
+ECF.US,D,20180426,000000,6.23015,6.23015,6.18604,6.19628,37296.104714314,0
+ECF.US,D,20180427,000000,6.25052,6.27099,6.1894,6.26401,234242.70262861,0
+ECF.US,D,20180430,000000,6.29109,6.31117,6.24373,6.29185,72985.501851244,0
+ECF.US,D,20180501,000000,6.30476,6.33164,6.2573,6.33164,69476.251794459,0
+ECF.US,D,20180502,000000,6.33164,6.33862,6.28438,6.31117,57099.27214825,0
+ECF.US,D,20180503,000000,6.32503,6.32503,6.25464,6.28438,34031.467262024,0
+ECF.US,D,20180504,000000,6.30476,6.30476,6.27703,6.29109,31049.075122612,0
+ECF.US,D,20180507,000000,6.30476,6.34523,6.27415,6.33164,30270.28712967,0
+ECF.US,D,20180508,000000,6.33164,6.33862,6.31825,6.32503,37379.732955166,0
+ECF.US,D,20180509,000000,6.34523,6.37938,6.33164,6.35211,32127.879429613,0
+ECF.US,D,20180510,000000,6.39277,6.41994,6.35891,6.41314,28961.505160325,0
+ECF.US,D,20180511,000000,6.41314,6.41314,6.3856,6.41314,24369.269384497,0
+ECF.US,D,20180514,000000,6.42672,6.43353,6.40109,6.41314,20781.617851913,0
+ECF.US,D,20180515,000000,6.45419,6.45419,6.36513,6.44051,46018.530235257,0
+ECF.US,D,20180516,000000,6.44749,6.44749,6.37909,6.41994,44172.436818432,0
+ECF.US,D,20180517,000000,6.43353,6.44051,6.37909,6.41314,19723.720605125,0
+ECF.US,D,20180518,000000,6.43353,6.43353,6.38578,6.41994,26943.973849752,0
+ECF.US,D,20180521,000000,6.41314,6.46796,6.40625,6.41314,30107.212060007,0
+ECF.US,D,20180522,000000,6.37211,6.43353,6.37211,6.39956,39031.390712009,0
+ECF.US,D,20180523,000000,6.44051,6.44051,6.37268,6.41162,35439.557767382,0
+ECF.US,D,20180524,000000,6.42672,6.43353,6.40625,6.42672,30070.624704634,0
+ECF.US,D,20180525,000000,6.41314,6.44749,6.41314,6.42779,32062.022189941,0
+ECF.US,D,20180529,000000,6.40625,6.41994,6.36513,6.37211,26677.408832033,0
+ECF.US,D,20180530,000000,6.41994,6.41994,6.40625,6.41314,18300.995157618,0
+ECF.US,D,20180531,000000,6.44051,6.44051,6.37909,6.39956,16684.879403138,0
+ECF.US,D,20180601,000000,6.43353,6.46107,6.38578,6.46107,19313.942224947,0
+ECF.US,D,20180604,000000,6.49542,6.49542,6.44749,6.46107,31146.292952603,0
+ECF.US,D,20180605,000000,6.5023,6.5023,6.46796,6.46796,27819.979672684,0
+ECF.US,D,20180606,000000,6.50909,6.50909,6.46796,6.48834,42288.710693225,0
+ECF.US,D,20180607,000000,6.53674,6.53674,6.46107,6.48834,27191.722513278,0
+ECF.US,D,20180608,000000,6.53674,6.53674,6.46796,6.46796,28033.231686859,0
+ECF.US,D,20180611,000000,6.54353,6.54353,6.5023,6.52966,15851.733053643,0
+ECF.US,D,20180612,000000,6.55032,6.5509,6.51627,6.55032,32552.29275194,0
+ECF.US,D,20180613,000000,6.57778,6.58467,6.5441,6.5441,16812.412470439,0
+ECF.US,D,20180614,000000,6.55722,6.57778,6.55032,6.55722,10799.541953124,0
+ECF.US,D,20180615,000000,6.54353,6.5641,6.53674,6.55032,12481.514947275,0
+ECF.US,D,20180618,000000,6.51617,6.54353,6.51617,6.52966,17454.259218984,0
+ECF.US,D,20180619,000000,6.49542,6.55549,6.49542,6.55032,23606.161686715,0
+ECF.US,D,20180620,000000,6.57778,6.59145,6.55722,6.59145,22111.306881473,0
+ECF.US,D,20180621,000000,6.59825,6.59825,6.53674,6.53674,54813.085113936,0
+ECF.US,D,20180622,000000,6.57778,6.58467,6.55722,6.57098,16901.267476344,0
+ECF.US,D,20180625,000000,6.55722,6.5641,6.46346,6.5641,39817.496176025,0
+ECF.US,D,20180626,000000,6.5023,6.51617,6.44749,6.44749,22836.781870869,0
+ECF.US,D,20180627,000000,6.44749,6.55032,6.44749,6.48183,27314.028815525,0
+ECF.US,D,20180628,000000,6.52277,6.52277,6.43353,6.44749,40172.916199648,0
+ECF.US,D,20180629,000000,6.43353,6.5023,6.43353,6.47484,31184.971013997,0
+ECF.US,D,20180702,000000,6.51617,6.54688,6.45419,6.5023,29694.297620796,0
+ECF.US,D,20180703,000000,6.55722,6.55722,6.45419,6.46107,12447.018297925,0
+ECF.US,D,20180705,000000,6.50909,6.50909,6.42672,6.46796,32923.393070724,0
+ECF.US,D,20180706,000000,6.57088,6.58467,6.48834,6.58467,25185.690085822,0
+ECF.US,D,20180709,000000,6.61193,6.61193,6.55032,6.55032,33669.775120336,0
+ECF.US,D,20180710,000000,6.59145,6.59825,6.55722,6.55722,26190.274329066,0
+ECF.US,D,20180711,000000,6.59825,6.59825,6.50909,6.55032,19933.836560268,0
+ECF.US,D,20180712,000000,6.60514,6.60514,6.55032,6.55032,28685.53196551,0
+ECF.US,D,20180713,000000,6.58467,6.59145,6.53674,6.57778,27150.953745862,0
+ECF.US,D,20180716,000000,6.61193,6.61193,6.55032,6.55032,15625.93680334,0
+ECF.US,D,20180717,000000,6.55032,6.59145,6.48183,6.57088,80543.404118313,0
+ECF.US,D,20180718,000000,6.61193,6.61193,6.55722,6.57778,60189.335647759,0
+ECF.US,D,20180719,000000,6.61193,6.61193,6.54353,6.5641,19755.081195445,0
+ECF.US,D,20180720,000000,6.61193,6.61193,6.55032,6.61193,44854.006981383,0
+ECF.US,D,20180723,000000,6.61193,6.61193,6.5641,6.5641,91508.111847121,0
+ECF.US,D,20180724,000000,6.61193,6.61872,6.5641,6.58131,45090.256761792,0
+ECF.US,D,20180725,000000,6.62542,6.62542,6.57088,6.59825,20335.252116361,0
+ECF.US,D,20180726,000000,6.63967,6.65965,6.61193,6.63967,73108.853506502,0
+ECF.US,D,20180727,000000,6.69448,6.69448,6.59145,6.6325,51508.724247242,0
+ECF.US,D,20180730,000000,6.63967,6.68072,6.57088,6.60514,86155.904432544,0
+ECF.US,D,20180731,000000,6.61872,6.62542,6.5641,6.59145,103670.79412614,0
+ECF.US,D,20180801,000000,6.63967,6.63967,6.59145,6.61872,37831.325455771,0
+ECF.US,D,20180802,000000,6.65344,6.65344,6.59145,6.64656,60777.86939276,0
+ECF.US,D,20180803,000000,6.64656,6.64656,6.61872,6.63603,26371.12039991,0
+ECF.US,D,20180806,000000,6.65965,6.70778,6.62542,6.69448,47247.865375793,0
+ECF.US,D,20180807,000000,6.68779,6.74853,6.68779,6.74853,40637.052936383,0
+ECF.US,D,20180808,000000,6.73581,6.76919,6.72175,6.75561,32253.321790892,0
+ECF.US,D,20180809,000000,6.74853,6.8661,6.73466,6.79684,74450.041419177,0
+ECF.US,D,20180810,000000,6.82478,6.83836,6.76986,6.8177,36487.001484063,0
+ECF.US,D,20180813,000000,6.8177,6.98232,6.81062,6.83836,64153.314264181,0
+ECF.US,D,20180814,000000,6.83836,6.87194,6.8177,6.84487,49042.736495096,0
+ECF.US,D,20180815,000000,6.85185,6.85185,6.76986,6.76986,63663.043702181,0
+ECF.US,D,20180816,000000,6.82555,6.85328,6.79761,6.83979,36224.617878387,0
+ECF.US,D,20180817,000000,6.83262,6.98491,6.80478,6.87414,49931.286554157,0
+ECF.US,D,20180820,000000,6.94349,6.94349,6.87117,6.92378,37515.628846552,0
+ECF.US,D,20180821,000000,6.95048,6.95048,6.90935,6.94349,27770.848081183,0
+ECF.US,D,20180822,000000,6.94349,6.9918,6.90197,6.94349,124416.8699757,0
+ECF.US,D,20180823,000000,6.90197,6.92378,6.87414,6.90935,53348.545546003,0
+ECF.US,D,20180824,000000,6.90197,6.95794,6.89479,6.92952,54868.488823502,0
+ECF.US,D,20180827,000000,6.8883,6.9918,6.8883,6.9918,74503.354422721,0
+ECF.US,D,20180828,000000,7.02098,7.02098,6.94349,6.95048,24535.480513192,0
+ECF.US,D,20180829,000000,6.96531,7.04078,6.92952,7.00625,46013.303470205,0
+ECF.US,D,20180830,000000,6.95048,7.03562,6.95048,6.9918,65689.98318985,0
+ECF.US,D,20180831,000000,7.02834,7.02834,6.96531,6.97917,58703.889019612,0
+ECF.US,D,20180904,000000,6.97917,7.00625,6.94349,6.94349,66456.226946663,0
+ECF.US,D,20180905,000000,6.9918,7.02098,6.89479,6.9918,37084.94340616,0
+ECF.US,D,20180906,000000,6.98578,6.98578,6.91661,6.95048,31564.434156867,0
+ECF.US,D,20180907,000000,7.01351,7.06203,6.9368,6.9918,59041.538042055,0
+ECF.US,D,20180910,000000,7.01351,7.23642,6.98578,7.10659,131877.55441278,0
+ECF.US,D,20180911,000000,7.06938,7.10382,7.04078,7.07675,53491.758908463,0
+ECF.US,D,20180912,000000,7.13232,7.19451,7.06938,7.19451,37868.958164155,0
+ECF.US,D,20180913,000000,7.18064,7.22961,7.16026,7.16657,41377.162867929,0
+ECF.US,D,20180914,000000,7.1462,7.19451,7.11042,7.17184,11507.245941341,0
+ECF.US,D,20180917,000000,7.18714,7.27132,7.11042,7.11693,33555.831642174,0
+ECF.US,D,20180918,000000,7.17318,7.18064,7.08401,7.13893,49594.682884724,0
+ECF.US,D,20180919,000000,7.10382,7.22961,7.10382,7.1528,20059.278921547,0
+ECF.US,D,20180920,000000,7.20924,7.20924,7.14113,7.16026,43850.468091149,0
+ECF.US,D,20180921,000000,7.20178,7.20541,7.14687,7.15634,45044.261229323,0
+ECF.US,D,20180924,000000,7.16026,7.20178,7.04747,7.06938,31112.841656262,0
+ECF.US,D,20180925,000000,7.08401,7.12506,7.06203,7.08401,29125.625582999,0
+ECF.US,D,20180926,000000,7.10382,7.21594,7.10382,7.21594,51947.772511719,0
+ECF.US,D,20180927,000000,7.23642,7.36851,7.13893,7.20178,172781.17236687,0
+ECF.US,D,20180928,000000,7.17318,7.27888,7.13232,7.18064,53957.986351218,0
+ECF.US,D,20181001,000000,7.20924,7.33379,7.12859,7.16734,34170.499212441,0
+ECF.US,D,20181002,000000,7.12506,7.17691,7.11272,7.13893,22052.767112875,0
+ECF.US,D,20181003,000000,7.11042,7.16026,6.98578,7.03562,64973.916377548,0
+ECF.US,D,20181004,000000,7.00625,7.02098,6.79302,6.91661,66510.585303218,0
+ECF.US,D,20181005,000000,6.86687,6.91661,6.67928,6.73523,77884.026059194,0
+ECF.US,D,20181008,000000,6.69324,6.73523,6.61652,6.64111,58735.249609932,0
+ECF.US,D,20181009,000000,6.60255,6.78402,6.53301,6.53301,131674.7559287,0
+ECF.US,D,20181010,000000,6.56764,6.56764,6.24737,6.26133,131671.61986968,0
+ECF.US,D,20181011,000000,6.13591,6.26133,6.09431,6.17772,127989.88656613,0
+ECF.US,D,20181012,000000,6.26133,6.26133,6.19876,6.25435,60045.076932289,0
+ECF.US,D,20181015,000000,6.25435,6.29615,6.23359,6.24048,73909.593912667,0
+ECF.US,D,20181016,000000,6.41438,6.63049,6.34503,6.63049,71179.131848823,0
+ECF.US,D,20181017,000000,6.63049,6.63049,6.43544,6.51207,81921.179386362,0
+ECF.US,D,20181018,000000,6.57481,6.57481,6.41438,6.52613,26386.80069507,0
+ECF.US,D,20181019,000000,6.58869,6.62618,6.48068,6.53301,26380.528577006,0
+ECF.US,D,20181022,000000,6.67928,6.67928,6.44146,6.51207,29296.018123736,0
+ECF.US,D,20181023,000000,6.68636,6.68636,6.28926,6.47026,65864.55714263,0
+ECF.US,D,20181024,000000,6.53301,6.53301,6.35268,6.40769,60081.664287661,0
+ECF.US,D,20181025,000000,6.46337,6.46337,6.31691,6.3658,29106.809228807,0
+ECF.US,D,20181026,000000,6.28209,6.28209,6.14997,6.25435,26283.310747015,0
+ECF.US,D,20181029,000000,6.33795,6.49828,6.20594,6.26133,56540.008287547,0
+ECF.US,D,20181030,000000,6.21255,6.31251,6.17074,6.19866,22172.982709101,0
+ECF.US,D,20181031,000000,6.19866,6.4494,6.19866,6.35191,47293.860908263,0
+ECF.US,D,20181101,000000,6.37297,6.54697,6.3658,6.41438,21033.547927482,0
+ECF.US,D,20181102,000000,6.43544,6.52613,6.38674,6.40769,25098.925785937,0
+ECF.US,D,20181105,000000,6.37297,6.43696,6.33154,6.35191,32590.970813335,0
+ECF.US,D,20181106,000000,6.42864,6.70721,6.31691,6.34503,52165.205937936,0
+ECF.US,D,20181107,000000,6.3658,6.51207,6.3658,6.42156,44236.203352083,0
+ECF.US,D,20181108,000000,6.41438,6.51207,6.38674,6.42156,23092.893358481,0
+ECF.US,D,20181109,000000,6.42156,6.47734,6.35891,6.35891,25868.305601783,0
+ECF.US,D,20181112,000000,6.41438,6.43907,6.26831,6.35891,65444.325232345,0
+ECF.US,D,20181113,000000,6.49828,6.49828,6.28926,6.35191,30689.473686944,0
+ECF.US,D,20181114,000000,6.33795,6.39382,6.28209,6.30314,49852.885078356,0
+ECF.US,D,20181115,000000,6.26133,6.30505,6.24737,6.27539,30976.945764876,0
+ECF.US,D,20181116,000000,6.27539,6.31375,6.23359,6.26831,38780.50598945,0
+ECF.US,D,20181119,000000,6.23359,6.35191,6.19876,6.22651,34768.441134539,0
+ECF.US,D,20181120,000000,6.22651,6.23359,5.98965,6.05259,161313.64983994,0
+ECF.US,D,20181121,000000,6.07345,6.12893,6.05259,6.08024,83910.486165647,0
+ECF.US,D,20181123,000000,6.14997,6.42156,6.05259,6.42156,35049.641094407,0
+ECF.US,D,20181126,000000,6.16021,6.26277,6.16021,6.20259,56696.811239146,0
+ECF.US,D,20181127,000000,6.14596,6.21321,6.10378,6.18843,62856.031177952,0
+ECF.US,D,20181128,000000,6.16021,6.43572,6.16021,6.32265,46943.667649692,0
+ECF.US,D,20181129,000000,6.32265,6.33929,6.2379,6.30869,37147.6645868,0
+ECF.US,D,20181130,000000,6.28037,6.33691,6.23091,6.31567,45426.860431224,0
+ECF.US,D,20181203,000000,6.33691,6.49934,6.33691,6.47791,72575.723471065,0
+ECF.US,D,20181204,000000,6.4427,6.44394,6.32973,6.40042,55398.482799906,0
+ECF.US,D,20181206,000000,6.35097,6.36503,6.20977,6.28735,60028.351284118,0
+ECF.US,D,20181207,000000,6.37919,6.37919,6.22029,6.25904,37911.817637592,0
+ECF.US,D,20181210,000000,6.29433,6.30141,6.13898,6.18135,39385.765382622,0
+ECF.US,D,20181211,000000,6.20259,6.22957,6.1651,6.18135,26231.043096482,0
+ECF.US,D,20181212,000000,6.25904,6.25904,6.17782,6.22374,37575.21396816,0
+ECF.US,D,20181213,000000,6.20977,6.31203,6.14596,6.16729,41907.156844333,0
+ECF.US,D,20181214,000000,6.16729,6.16729,6.0965,6.11076,35490.780064904,0
+ECF.US,D,20181217,000000,6.17427,6.19896,5.87753,5.96937,76195.780946979,0
+ECF.US,D,20181218,000000,6.07526,6.11774,5.76456,5.87045,58565.902422205,0
+ECF.US,D,20181219,000000,5.89877,5.90575,5.77882,5.82109,49745.213718259,0
+ECF.US,D,20181220,000000,5.9201,5.9201,5.36202,5.62327,185690.23669551,0
+ECF.US,D,20181221,000000,5.55268,5.70936,5.55268,5.65847,125026.31078092,0
+ECF.US,D,20181224,000000,5.77145,5.77145,5.58788,5.77145,90662.421261498,0
+ECF.US,D,20181226,000000,5.69405,5.80138,5.65847,5.73615,62535.107803679,0
+ECF.US,D,20181227,000000,5.77882,5.9907,5.72227,5.98353,130605.3597988,0
+ECF.US,D,20181228,000000,5.9201,6.11076,5.87418,6.01893,55936.839600395,0
+ECF.US,D,20181231,000000,6.06838,6.11076,6.02601,6.06838,47333.584322667,0
+ECF.US,D,20190102,000000,5.99769,6.04007,5.94114,6.04007,38070.711295212,0
+ECF.US,D,20190103,000000,5.97645,6.01088,5.90575,5.90575,15035.312352317,0
+ECF.US,D,20190104,000000,5.94822,6.01175,5.92708,5.97301,82896.493745307,0
+ECF.US,D,20190107,000000,5.9553,6.11076,5.9553,6.0965,23009.265117629,0
+ECF.US,D,20190108,000000,6.17427,6.19551,6.10435,6.17427,29101.582463753,0
+ECF.US,D,20190109,000000,6.22374,6.28735,6.12472,6.25196,25275.590444739,0
+ECF.US,D,20190110,000000,6.2732,6.28735,6.15304,6.25196,18529.927466952,0
+ECF.US,D,20190111,000000,6.26612,6.26612,6.12472,6.19551,160845.33169116,0
+ECF.US,D,20190114,000000,6.19551,6.19551,6.14586,6.16021,32655.782699996,0
+ECF.US,D,20190115,000000,6.20259,6.25904,6.17427,6.25904,45321.279777148,0
+ECF.US,D,20190116,000000,6.2732,6.32973,6.25904,6.31567,41359.391866748,0
+ECF.US,D,20190117,000000,6.31567,6.31567,6.28037,6.31567,26452.657934741,0
+ECF.US,D,20190118,000000,6.35097,6.39334,6.29433,6.29433,29160.122232349,0
+ECF.US,D,20190122,000000,6.2732,6.32973,6.19551,6.2732,56306.894566169,0
+ECF.US,D,20190123,000000,6.30141,6.30141,6.18843,6.18843,36949.047514774,0
+ECF.US,D,20190124,000000,6.2379,6.35097,6.21656,6.25904,73054.495149947,0
+ECF.US,D,20190125,000000,6.30869,6.34399,6.29433,6.30141,34635.681302184,0
+ECF.US,D,20190128,000000,6.32973,6.35795,6.28735,6.33691,45671.473035719,0
+ECF.US,D,20190129,000000,6.36503,6.36503,6.30141,6.32265,69527.474091981,0
+ECF.US,D,20190130,000000,6.34399,6.44969,6.30141,6.44969,32844.991594925,0
+ECF.US,D,20190131,000000,6.49226,6.49934,6.44969,6.47102,155249.55702511,0
+ECF.US,D,20190201,000000,6.44969,6.55596,6.44969,6.47791,86948.282014624,0
+ECF.US,D,20190204,000000,6.48509,6.56295,6.46404,6.53472,27554.460007978,0
+ECF.US,D,20190205,000000,6.56994,6.61232,6.54152,6.60026,23183.839070409,0
+ECF.US,D,20190206,000000,6.62638,6.62638,6.58027,6.61423,31933.44376963,0
+ECF.US,D,20190207,000000,6.61232,6.62638,6.56994,6.57079,41187.953972999,0
+ECF.US,D,20190208,000000,6.53472,6.57692,6.53472,6.57692,23574.801096395,0
+ECF.US,D,20190211,000000,6.60514,6.66167,6.5488,6.65469,42112.046034423,0
+ECF.US,D,20190212,000000,6.63336,6.79617,6.63336,6.70414,33889.299252575,0
+ECF.US,D,20190213,000000,6.74661,6.74661,6.68874,6.73255,45763.464100656,0
+ECF.US,D,20190214,000000,6.7536,6.80325,6.6898,6.79617,32701.778232465,0
+ECF.US,D,20190215,000000,6.84563,6.94407,6.78201,6.84563,40763.540650672,0
+ECF.US,D,20190219,000000,6.84563,6.85261,6.79617,6.80325,23989.806241628,0
+ECF.US,D,20190220,000000,6.84563,6.92378,6.8177,6.82401,30409.319080088,0
+ECF.US,D,20190221,000000,6.85261,6.85261,6.73255,6.7889,26696.225186225,0
+ECF.US,D,20190222,000000,6.82401,6.88763,6.80325,6.85979,39808.087998928,0
+ECF.US,D,20190225,000000,6.89479,6.98004,6.85261,6.88026,36470.275835892,0
+ECF.US,D,20190226,000000,6.91661,6.91661,6.79617,6.80976,29742.383859287,0
+ECF.US,D,20190227,000000,6.84563,6.88026,6.76767,6.88026,41531.875113507,0
+ECF.US,D,20190228,000000,6.85979,6.87117,6.73255,6.85261,112146.51633658,0
+ECF.US,D,20190301,000000,6.88763,6.9587,6.84563,6.90197,28109.542456637,0
+ECF.US,D,20190304,000000,6.94407,6.94407,6.80976,6.89479,38015.307585647,0
+ECF.US,D,20190305,000000,6.92378,6.92378,6.80976,6.85261,33720.997417857,0
+ECF.US,D,20190306,000000,6.84563,6.84563,6.73255,6.74661,58700.75296058,0
+ECF.US,D,20190307,000000,6.80976,6.81693,6.66894,6.74661,73194.572453375,0
+ECF.US,D,20190308,000000,6.80325,6.84563,6.68281,6.78192,99793.579809609,0
+ECF.US,D,20190311,000000,7.00061,7.00061,6.73945,6.85979,149326.5868667,0
+ECF.US,D,20190312,000000,6.80325,6.85261,6.78192,6.7889,85542.282215286,0
+ECF.US,D,20190313,000000,6.7889,6.88763,6.7889,6.83836,41328.031276427,0
+ECF.US,D,20190314,000000,6.96014,6.96014,6.86687,6.89556,45738.375628401,0
+ECF.US,D,20190315,000000,6.92455,6.92455,6.89556,6.89556,23679.336397462,0
+ECF.US,D,20190318,000000,6.87414,6.98816,6.85979,6.92455,63415.295038656,0
+ECF.US,D,20190319,000000,6.93096,6.96014,6.83119,6.83836,92737.446987657,0
+ECF.US,D,20190320,000000,6.83119,6.8883,6.83119,6.83836,15856.959818696,0
+ECF.US,D,20190321,000000,6.90284,6.96014,6.85261,6.96014,50166.490981555,0
+ECF.US,D,20190322,000000,7.03868,7.03868,6.83119,6.85261,82920.536864553,0
+ECF.US,D,20190325,000000,6.93096,6.93096,6.79617,6.87414,71075.641900768,0
+ECF.US,D,20190326,000000,6.86687,6.91365,6.82401,6.84563,35222.124341166,0
+ECF.US,D,20190327,000000,6.84563,6.87787,6.80258,6.80258,30415.591198151,0
+ECF.US,D,20190328,000000,6.85979,6.91002,6.81703,6.86687,17075.841429125,0
+ECF.US,D,20190329,000000,6.96014,6.96014,6.86687,6.86687,31603.112218261,0
+ECF.US,D,20190401,000000,6.96014,6.96014,6.8883,6.92455,23408.589967701,0
+ECF.US,D,20190402,000000,6.88103,6.92895,6.88103,6.92455,52806.00733347,0
+ECF.US,D,20190403,000000,6.9455,6.96014,6.89556,6.95277,35033.960799247,0
+ECF.US,D,20190404,000000,6.91002,6.96014,6.91002,6.93814,69294.360370604,0
+ECF.US,D,20190405,000000,6.93814,6.98816,6.92675,6.96387,28951.051630218,0
+ECF.US,D,20190408,000000,6.93814,6.98816,6.93814,6.98816,19625.457422124,0
+ECF.US,D,20190409,000000,6.95277,6.97774,6.92455,6.9455,38327.868135834,0
+ECF.US,D,20190410,000000,6.93814,7.00279,6.93814,6.96014,24146.609193227,0
+ECF.US,D,20190411,000000,6.98816,6.98816,6.91718,6.96014,32093.382780261,0
+ECF.US,D,20190412,000000,6.93814,6.98157,6.93096,6.9743,39018.84647588,0
+ECF.US,D,20190415,000000,6.98816,6.98816,6.91718,6.93096,37888.819871358,0
+ECF.US,D,20190416,000000,6.96014,7.00279,6.92455,7.00279,62288.404493164,0
+ECF.US,D,20190417,000000,7.00279,7.00279,6.89556,6.90284,25288.134680867,0
+ECF.US,D,20190418,000000,6.9455,6.9675,6.8883,6.9675,27268.033283056,0
+ECF.US,D,20190422,000000,6.91002,6.92455,6.87414,6.90284,68033.664639749,0
+ECF.US,D,20190423,000000,6.8883,6.95277,6.88103,6.93096,31614.611101379,0
+ECF.US,D,20190424,000000,6.9743,6.9743,6.92455,6.95277,46427.263262425,0
+ECF.US,D,20190425,000000,6.9743,7.00279,6.93814,7.00279,33194.139500486,0
+ECF.US,D,20190426,000000,7.03198,7.03198,6.9455,7.02462,34971.239618607,0
+ECF.US,D,20190429,000000,7.03198,7.03198,6.9743,6.9743,41490.06099308,0
+ECF.US,D,20190430,000000,6.9743,7.05245,6.96531,7.02462,28206.760286628,0
+ECF.US,D,20190501,000000,7.01744,7.05245,7.01744,7.03198,25376.989686772,0
+ECF.US,D,20190502,000000,7.06727,7.07455,7.02462,7.06727,17647.649525956,0
+ECF.US,D,20190503,000000,7.03868,7.11693,7.03868,7.10946,52762.102507022,0
+ECF.US,D,20190506,000000,7.08173,7.11693,7.04871,7.11693,18691.957183605,0
+ECF.US,D,20190507,000000,7.11693,7.11693,6.99534,6.99534,26525.832645488,0
+ECF.US,D,20190508,000000,7.03198,7.04212,6.92455,7.01007,25030.977840245,0
+ECF.US,D,20190509,000000,7.03198,7.03198,6.89556,7.00279,52901.13445744,0
+ECF.US,D,20190510,000000,7.03198,7.03198,6.93814,6.99534,47064.928598927,0
+ECF.US,D,20190513,000000,7.01007,7.01007,6.83119,6.89556,52886.499515291,0
+ECF.US,D,20190514,000000,6.88103,6.95277,6.87414,6.92455,35886.968855944,0
+ECF.US,D,20190515,000000,6.9455,6.98157,6.90284,6.96014,28762.888088299,0
+ECF.US,D,20190516,000000,6.91718,7.03868,6.91718,6.98816,66331.829938396,0
+ECF.US,D,20190517,000000,7.01007,7.01744,6.92455,6.98816,27417.51876358,0
+ECF.US,D,20190520,000000,6.9675,6.9675,6.87414,6.8883,32237.641495732,0
+ECF.US,D,20190521,000000,6.86687,7.03198,6.86687,6.92455,59777.46656156,0
+ECF.US,D,20190522,000000,6.9675,6.9675,6.92455,6.92455,44427.502953033,0
+ECF.US,D,20190523,000000,6.86687,6.88476,6.82401,6.83836,23185.929776431,0
+ECF.US,D,20190524,000000,6.8883,6.91718,6.85261,6.85261,37787.420629323,0
+ECF.US,D,20190528,000000,6.83119,6.9743,6.83119,6.83836,43483.549184408,0
+ECF.US,D,20190529,000000,6.80258,6.85979,6.75973,6.76681,38135.523181873,0
+ECF.US,D,20190530,000000,6.73112,6.84563,6.73112,6.75973,25913.255781242,0
+ECF.US,D,20190531,000000,6.73811,6.77399,6.66673,6.72386,51068.630629754,0
+ECF.US,D,20190603,000000,6.69535,6.73112,6.65958,6.68099,42010.646792388,0
+ECF.US,D,20190604,000000,6.70243,6.79531,6.68827,6.79531,38977.032355454,0
+ECF.US,D,20190605,000000,6.84563,6.84563,6.69535,6.75973,41936.426728632,0
+ECF.US,D,20190606,000000,6.80976,6.87414,6.80258,6.86687,38253.648072078,0
+ECF.US,D,20190607,000000,6.95277,6.9675,6.90284,6.9455,38825.456168908,0
+ECF.US,D,20190610,000000,6.98816,7.06727,6.95277,7.06727,29954.590520451,0
+ECF.US,D,20190611,000000,7.1462,7.1462,7.05245,7.08899,28335.338706939,0
+ECF.US,D,20190612,000000,7.13166,7.13893,7.05609,7.07455,50844.925085474,0
+ECF.US,D,20190613,000000,7.12506,7.15423,7.06727,7.09492,26987.8786762,0
+ECF.US,D,20190614,000000,7.08899,7.13232,7.07876,7.10382,19479.108000632,0
+ECF.US,D,20190617,000000,7.08173,7.1616,7.08173,7.13232,10811.040836242,0
+ECF.US,D,20190618,000000,7.13232,7.241,7.13232,7.21957,35574.408305757,0
+ECF.US,D,20190619,000000,7.26291,7.31304,7.23411,7.2918,34731.853779165,0
+ECF.US,D,20190620,000000,7.34298,7.37071,7.33293,7.3646,50162.309569512,0
+ECF.US,D,20190621,000000,7.42228,7.42228,7.30624,7.37856,33730.405594954,0
+ECF.US,D,20190624,000000,7.45814,7.45814,7.3491,7.3491,69636.19080509,0
+ECF.US,D,20190625,000000,7.32757,7.3646,7.26291,7.28415,16569.890571965,0
+ECF.US,D,20190626,000000,7.32757,7.38316,7.27735,7.31304,31367.907790863,0
+ECF.US,D,20190627,000000,7.3491,7.3491,7.29332,7.34298,19123.687977008,0
+ECF.US,D,20190628,000000,7.45814,7.45814,7.32069,7.42926,42999.550740473,0
+ECF.US,D,20190701,000000,7.50789,7.50789,7.43165,7.45031,28970.913337421,0
+ECF.US,D,20190702,000000,7.40707,7.47297,7.40707,7.45814,36270.613410857,0
+ECF.US,D,20190703,000000,7.50072,7.50072,7.43634,7.48005,11542.787943704,0
+ECF.US,D,20190705,000000,7.52349,7.52349,7.40707,7.43634,17426.034687695,0
+ECF.US,D,20190708,000000,7.38621,7.49403,7.38621,7.49403,32975.660721258,0
+ECF.US,D,20190709,000000,7.52349,7.52349,7.37856,7.43634,73612.713657639,0
+ECF.US,D,20190710,000000,7.49403,7.55199,7.44103,7.53076,60671.243385674,0
+ECF.US,D,20190711,000000,7.59552,7.59552,7.47297,7.50072,44656.435262368,0
+ECF.US,D,20190712,000000,7.60337,7.60337,7.48005,7.48005,28738.844969055,0
+ECF.US,D,20190715,000000,7.55199,7.61055,7.48398,7.61055,107099.55200111,0
+ECF.US,D,20190716,000000,7.63971,7.65301,7.55199,7.59552,41846.526369714,0
+ECF.US,D,20190717,000000,7.64585,7.64585,7.57007,7.62538,53398.722490515,0
+ECF.US,D,20190718,000000,7.69013,8.02236,7.60719,7.69013,75965.803284634,0
+ECF.US,D,20190719,000000,7.73356,7.73356,7.56701,7.60337,47128.695132578,0
+ECF.US,D,20190722,000000,7.61055,7.71855,7.59552,7.65301,48130.14331679,0
+ECF.US,D,20190723,000000,7.69013,7.69013,7.61055,7.65857,22712.384862601,0
+ECF.US,D,20190724,000000,7.69013,7.72638,7.59609,7.69654,41794.258719181,0
+ECF.US,D,20190725,000000,7.67521,7.71855,7.61753,7.69013,46731.460988528,0
+ECF.US,D,20190726,000000,7.71855,7.78417,7.64585,7.64585,83872.853457264,0
+ECF.US,D,20190729,000000,7.66889,7.71855,7.60337,7.71855,47253.092140846,0
+ECF.US,D,20190730,000000,7.73356,7.82042,7.55983,7.82042,27576.4124212,0
+ECF.US,D,20190731,000000,7.8496,7.8496,7.68315,7.71855,37587.758204287,0
+ECF.US,D,20190801,000000,7.69013,7.89772,7.67043,7.78417,86739.211412492,0
+ECF.US,D,20190802,000000,7.84175,7.84175,7.67521,7.76197,35382.063351796,0
+ECF.US,D,20190805,000000,7.77699,7.77699,7.49403,7.53859,60366.000306561,0
+ECF.US,D,20190806,000000,7.58901,7.61753,7.55983,7.61055,71427.925865361,0
+ECF.US,D,20190807,000000,7.55199,7.58988,7.50311,7.51564,77753.356932862,0
+ECF.US,D,20190808,000000,7.57332,7.9356,7.57332,7.79105,78123.411898636,0
+ECF.US,D,20190809,000000,7.85572,7.87093,7.73356,7.81334,51732.429791522,0
+ECF.US,D,20190812,000000,7.83525,8.06665,7.61753,8.03031,116916.46212421,0
+ECF.US,D,20190813,000000,7.97272,8.07335,7.83525,7.92929,76970.387527877,0
+ECF.US,D,20190814,000000,7.92929,7.99481,7.76981,7.78417,37730.971566749,0
+ECF.US,D,20190815,000000,7.82042,7.90718,7.68076,7.71224,46496.25656113,0
+ECF.US,D,20190816,000000,7.78417,7.9356,7.78417,7.8496,69289.133605551,0
+ECF.US,D,20190819,000000,7.8274,7.9576,7.8274,7.94268,29782.107273693,0
+ECF.US,D,20190820,000000,7.9797,8.07775,7.81334,7.92929,46589.292979078,0
+ECF.US,D,20190821,000000,8.0523,8.0523,7.87801,7.9356,94137.17466893,0
+ECF.US,D,20190822,000000,7.97272,8.01595,7.87179,7.98678,65610.536361041,0
+ECF.US,D,20190823,000000,7.96487,8.03031,7.8496,7.88509,61601.607565161,0
+ECF.US,D,20190826,000000,7.92929,7.92929,7.74791,7.79823,53456.216906101,0
+ECF.US,D,20190827,000000,7.85572,7.85572,7.66889,7.71855,80130.489679102,0
+ECF.US,D,20190828,000000,7.76197,7.76197,7.66095,7.70439,66371.5533528,0
+ECF.US,D,20190829,000000,7.72638,7.78417,7.66889,7.76197,63056.738955998,0
+ECF.US,D,20190830,000000,7.71855,7.7548,7.64585,7.7548,74481.402009497,0
+ECF.US,D,20190903,000000,7.71224,7.72638,7.57332,7.71224,56706.21941624,0
+ECF.US,D,20190904,000000,7.71224,7.86299,7.71224,7.83525,44605.212964845,0
+ECF.US,D,20190905,000000,7.79105,7.8274,7.71855,7.82042,41875.796254013,0
+ECF.US,D,20190906,000000,7.7548,7.8274,7.74791,7.80541,46275.687075879,0
+ECF.US,D,20190909,000000,7.76981,7.88509,7.75164,7.8496,25546.3368745,0
+ECF.US,D,20190910,000000,7.80541,7.80541,7.66095,7.78417,43299.567054532,0
+ECF.US,D,20190911,000000,7.74791,7.85572,7.69654,7.83525,26627.231887522,0
+ECF.US,D,20190912,000000,7.84175,7.92211,7.73987,7.85572,59943.677690254,0
+ECF.US,D,20190913,000000,7.81249,7.90804,7.81249,7.83525,23768.191403367,0
+ECF.US,D,20190916,000000,7.79038,7.8274,7.73825,7.79038,29243.750473202,0
+ECF.US,D,20190917,000000,7.85572,7.94345,7.84175,7.91589,42154.905507859,0
+ECF.US,D,20190918,000000,7.95128,7.95128,7.83056,7.87801,37887.774518348,0
+ECF.US,D,20190919,000000,7.84175,7.94345,7.8274,7.92995,42703.715838456,0
+ECF.US,D,20190920,000000,7.93646,8.00189,7.90804,7.97434,31950.169417801,0
+ECF.US,D,20190923,000000,8.0327,8.0327,7.97348,7.98142,44293.69776767,0
+ECF.US,D,20190924,000000,8.07603,8.15667,7.95128,7.99625,97031.757155446,0
+ECF.US,D,20190925,000000,7.99625,7.99625,7.7943,7.8274,85471.198210562,0
+ECF.US,D,20190926,000000,7.8274,7.87552,7.68076,7.75336,73707.840781609,0
+ECF.US,D,20190927,000000,7.75336,7.81631,7.63723,7.68869,56483.55922497,0
+ECF.US,D,20190930,000000,7.63015,7.7106,7.60719,7.68076,60858.361574581,0
+ECF.US,D,20191001,000000,7.63015,7.68869,7.54893,7.58595,61832.630580516,0
+ECF.US,D,20191002,000000,7.58595,7.59552,7.3292,7.38783,153041.77146659,0
+ECF.US,D,20191003,000000,7.38783,7.42467,7.285,7.40248,62262.270667896,0
+ECF.US,D,20191004,000000,7.45356,7.50465,7.39463,7.50465,57505.914469396,0
+ECF.US,D,20191007,000000,7.4613,7.5276,7.42467,7.51966,26369.029693888,0
+ECF.US,D,20191008,000000,7.54167,7.54167,7.43165,7.4901,50894.056676974,0
+ECF.US,D,20191009,000000,7.5276,7.65149,7.4901,7.60719,131849.32988148,0
+ECF.US,D,20191010,000000,7.60719,7.68869,7.57094,7.58595,43474.141007312,0
+ECF.US,D,20191011,000000,7.64354,7.73825,7.63015,7.70266,36811.060917368,0
+ECF.US,D,20191014,000000,7.7106,7.7106,7.60719,7.68869,41573.689233933,0
+ECF.US,D,20191015,000000,7.73825,7.79038,7.70266,7.73825,52832.141158737,0
+ECF.US,D,20191016,000000,7.75336,7.8274,7.74542,7.76905,31354.318201725,0
+ECF.US,D,20191017,000000,7.79038,7.87093,7.79038,7.81947,31221.558369371,0
+ECF.US,D,20191018,000000,7.85572,7.86365,7.77622,7.79746,24118.384661939,0
+ECF.US,D,20191021,000000,7.8274,7.8274,7.75336,7.8274,20682.309315901,0
+ECF.US,D,20191022,000000,7.87093,7.87093,7.7106,7.8274,24286.686496655,0
+ECF.US,D,20191023,000000,7.79038,7.84549,7.74542,7.79038,32076.65713209,0
+ECF.US,D,20191024,000000,7.77622,7.90804,7.76905,7.8496,17215.918732554,0
+ECF.US,D,20191025,000000,7.85572,7.9002,7.75336,7.8274,139137.5310718,0
+ECF.US,D,20191028,000000,7.79746,7.90804,7.79746,7.8496,34033.557968045,0
+ECF.US,D,20191029,000000,7.8496,7.8496,7.78417,7.80464,21203.94046822,0
+ECF.US,D,20191030,000000,7.74618,7.91589,7.74618,7.87093,52058.579930849,0
+ECF.US,D,20191031,000000,7.92995,7.92995,7.86844,7.90804,29777.925861649,0
+ECF.US,D,20191101,000000,7.94345,8.07603,7.93312,8.07603,35660.127252632,0
+ECF.US,D,20191104,000000,8.13447,8.14127,8.04686,8.04686,62922.933770634,0
+ECF.US,D,20191105,000000,8.03987,8.09812,8.03987,8.04686,60892.858223933,0
+ECF.US,D,20191106,000000,8.11334,8.11334,7.9884,8.06168,48826.348421889,0
+ECF.US,D,20191107,000000,8.09038,8.14892,8.0327,8.06168,38776.324577408,0
+ECF.US,D,20191108,000000,8.11334,8.26324,8.05469,8.1935,106658.41303061,0
+ECF.US,D,20191111,000000,8.1935,8.22277,8.14127,8.22277,30381.0945488,0
+ECF.US,D,20191112,000000,8.23741,8.24861,8.17207,8.2443,29886.642574758,0
+ECF.US,D,20191113,000000,8.26592,8.26592,8.20373,8.21493,24569.977162544,0
+ECF.US,D,20191114,000000,8.26592,8.27452,8.21493,8.23741,42293.937458277,0
+ECF.US,D,20191115,000000,8.25291,8.45006,8.21053,8.36205,61733.322044503,0
+ECF.US,D,20191118,000000,8.38903,8.66186,8.30973,8.66186,61691.507924077,0
+ECF.US,D,20191119,000000,8.6035,8.62618,8.42136,8.478,67271.602294978,0
+ECF.US,D,20191120,000000,8.53033,8.56687,8.4736,8.52335,57661.672067984,0
+ECF.US,D,20191121,000000,8.58084,8.58084,8.36205,8.36205,42790.480138341,0
+ECF.US,D,20191122,000000,8.40558,8.5948,8.39773,8.58084,81209.293986102,0
+ECF.US,D,20191125,000000,8.49714,8.62006,8.40654,8.62006,33465.931283257,0
+ECF.US,D,20191126,000000,8.72547,8.72547,8.46833,8.58782,42835.4303178,0
+ECF.US,D,20191127,000000,8.58782,8.68711,8.50497,8.58782,30821.188166288,0
+ECF.US,D,20191129,000000,8.57212,8.57212,8.45963,8.48144,15718.973221289,0
+ECF.US,D,20191202,000000,8.43706,8.49714,8.27797,8.37775,82054.984571726,0
+ECF.US,D,20191203,000000,8.29921,8.423,8.25549,8.41438,64011.146254731,0
+ECF.US,D,20191204,000000,8.33067,8.70376,8.33067,8.61652,127902.07691324,0
+ECF.US,D,20191205,000000,8.56601,8.58782,8.43706,8.56601,41653.136062742,0
+ECF.US,D,20191206,000000,8.48144,8.55118,8.46833,8.52764,43769.975909328,0
+ECF.US,D,20191209,000000,8.56601,8.56944,8.46833,8.46833,64590.271822636,0
+ECF.US,D,20191210,000000,8.46833,8.49714,8.42921,8.45963,31246.646841627,0
+ECF.US,D,20191211,000000,8.423,8.48144,8.29136,8.38291,57441.102582736,0
+ECF.US,D,20191212,000000,8.423,8.61222,8.37775,8.61222,29162.212938371,0
+ECF.US,D,20191213,000000,8.54419,8.59566,8.46221,8.46833,65317.837518056,0
+ECF.US,D,20191216,000000,8.62006,8.81013,8.56601,8.59566,81314.87464018,0
+ECF.US,D,20191217,000000,8.65047,8.73332,8.60437,8.69582,53663.196802211,0
+ECF.US,D,20191218,000000,8.65047,8.75599,8.61222,8.64187,82948.761395841,0
+ECF.US,D,20191219,000000,8.64187,8.8327,8.62006,8.8327,42623.223656636,0
+ECF.US,D,20191220,000000,8.89288,8.95305,8.74117,8.78564,38742.873281067,0
+ECF.US,D,20191223,000000,8.9609,8.9609,8.77866,8.80133,25679.096706853,0
+ECF.US,D,20191224,000000,8.70376,8.8327,8.70376,8.8327,30258.788246553,0
+ECF.US,D,20191226,000000,8.77866,8.84055,8.77081,8.81788,23080.349122354,0
+ECF.US,D,20191227,000000,8.78564,8.86141,8.77081,8.84753,18584.285823506,0
+ECF.US,D,20191230,000000,8.81013,8.86849,8.7491,8.86141,15737.789575481,0
+ECF.US,D,20191231,000000,8.8327,8.9762,8.81788,8.93038,55132.963135199,0
+ECF.US,D,20200102,000000,8.99887,9.07818,8.79349,9.02241,75817.36315712,0
+ECF.US,D,20200103,000000,8.99887,9.02241,8.91641,8.9609,45864.863342691,0
+ECF.US,D,20200106,000000,9.03666,9.07062,8.94521,9.04326,60997.393524998,0
+ECF.US,D,20200107,000000,9.09071,9.1194,8.99887,8.99887,114843.52710408,0
+ECF.US,D,20200108,000000,9.05924,9.06593,8.78564,8.92339,82755.371088868,0
+ECF.US,D,20200109,000000,8.94521,9.02059,8.86849,8.87719,126014.16937598,0
+ECF.US,D,20200110,000000,8.9609,8.96788,8.81013,8.84753,59831.824918113,0
+ECF.US,D,20200113,000000,8.89288,8.91211,8.82487,8.84055,145613.49297284,0
+ECF.US,D,20200114,000000,8.86849,8.90858,8.81013,8.86141,121777.35362378,0
+ECF.US,D,20200115,000000,8.86849,8.91641,8.84323,8.88503,87431.235105549,0
+ECF.US,D,20200116,000000,8.88503,9.02241,8.81788,8.87719,121403.11724596,0
+ECF.US,D,20200117,000000,8.93736,8.98376,8.81788,8.86849,74537.851072074,0
+ECF.US,D,20200121,000000,8.85367,8.90943,8.82487,8.87719,43394.694178502,0
+ECF.US,D,20200122,000000,8.88503,9.01494,8.88503,8.96788,66029.722918315,0
+ECF.US,D,20200123,000000,9.00739,9.07435,8.97897,9.05924,65284.386221714,0
+ECF.US,D,20200124,000000,9.09932,9.11366,9.05168,9.05168,49308.256159803,0
+ECF.US,D,20200127,000000,9.06593,9.06593,8.90073,8.90073,46563.159153811,0
+ECF.US,D,20200128,000000,8.94521,8.9762,8.89288,8.90073,53827.317224885,0
+ECF.US,D,20200129,000000,8.86141,8.9609,8.86141,8.91641,88110.714562477,0
+ECF.US,D,20200130,000000,8.82487,8.91288,8.82487,8.89288,55150.734136379,0
+ECF.US,D,20200131,000000,8.87719,8.99792,8.87719,8.96788,70827.893237242,0
+ECF.US,D,20200203,000000,8.90073,8.96788,8.90073,8.96788,52407.727836409,0
+ECF.US,D,20200204,000000,9.03666,9.11366,8.95305,8.95305,69728.181870028,0
+ECF.US,D,20200205,000000,9.0291,9.0291,8.92339,8.92339,77602.826099327,0
+ECF.US,D,20200206,000000,8.89288,9.07435,8.89288,8.9609,106288.35806484,0
+ECF.US,D,20200207,000000,8.94521,9.07435,8.93038,8.93736,95541.083762245,0
+ECF.US,D,20200210,000000,9.02241,9.09932,8.99504,9.09932,37763.377510079,0
+ECF.US,D,20200211,000000,9.24089,9.26386,9.11271,9.2122,118298.4188043,0
+ECF.US,D,20200212,000000,9.25716,9.30403,9.23421,9.30403,101805.88435513,0
+ECF.US,D,20200213,000000,9.33177,9.33177,9.10601,9.11366,44670.024851506,0
+ECF.US,D,20200214,000000,9.14237,9.1548,9.06593,9.06593,60957.670110594,0
+ECF.US,D,20200218,000000,9.10601,9.27246,9.10601,9.25716,65886.509555854,0
+ECF.US,D,20200219,000000,9.23421,9.33177,9.23421,9.31742,34611.63818294,0
+ECF.US,D,20200220,000000,9.34804,9.39491,9.33177,9.3557,46995.935300224,0
+ECF.US,D,20200221,000000,9.32604,9.34038,9.27629,9.30403,28946.870218175,0
+ECF.US,D,20200224,000000,9.16628,9.18924,9.01494,9.01494,85818.255410101,0
+ECF.US,D,20200225,000000,9.0291,9.0423,8.55988,8.64187,87520.090111455,0
+ECF.US,D,20200226,000000,8.53635,8.68711,8.53635,8.58782,107582.50509204,0
+ECF.US,D,20200227,000000,8.64187,8.69582,8.23138,8.23989,116458.59750555,0
+ECF.US,D,20200228,000000,7.98218,8.11851,7.80464,7.93483,113981.11087028,0
+ECF.US,D,20200302,000000,7.93483,8.2089,7.60881,8.2089,175247.16011902,0
+ECF.US,D,20200303,000000,8.27797,8.36903,8.11066,8.15591,71039.054545396,0
+ECF.US,D,20200304,000000,8.31585,8.49015,8.26592,8.49015,53633.926917913,0
+ECF.US,D,20200305,000000,8.33067,8.74117,8.25549,8.35421,86877.198009899,0
+ECF.US,D,20200306,000000,8.11066,8.23989,7.93483,8.14816,86770.572002812,0
+ECF.US,D,20200309,000000,7.61676,7.77699,7.19154,7.60881,58581.582717365,0
+ECF.US,D,20200310,000000,7.8141,7.90556,7.62538,7.73758,76741.455218543,0
+ECF.US,D,20200311,000000,7.71539,7.8141,7.11559,7.16121,124539.17627794,0
+ECF.US,D,20200312,000000,6.09794,6.5993,5.93856,5.94239,144122.81957964,0
+ECF.US,D,20200313,000000,6.40941,6.40941,6.15878,6.38664,106035.38263625,0
+ECF.US,D,20200316,000000,6.22469,6.30945,5.24511,5.76953,93962.60071615,0
+ECF.US,D,20200317,000000,5.87744,6.22049,5.83898,6.13994,54117.925361848,0
+ECF.US,D,20200318,000000,5.57687,5.80034,4.844,5.46858,99917.976817878,0
+ECF.US,D,20200319,000000,5.32222,6.10895,5.32222,6.0394,79227.304677892,0
+ECF.US,D,20200320,000000,5.74638,6.42128,5.65388,6.04724,93806.843117562,0
+ECF.US,D,20200323,000000,5.57687,6.10895,4.91327,5.39933,136062.10251445,0
+ECF.US,D,20200324,000000,5.87744,6.00878,5.60758,5.90069,109021.95618771,0
+ECF.US,D,20200325,000000,5.75413,6.67965,5.68325,6.57195,95234.795330122,0
+ECF.US,D,20200326,000000,6.7801,6.94962,6.21799,6.89184,84853.394581262,0
+ECF.US,D,20200327,000000,6.5486,6.7801,6.52554,6.63336,74503.354422721,0
+ECF.US,D,20200330,000000,6.5486,6.71055,6.46375,6.6876,111644.74689146,0
+ECF.US,D,20200331,000000,6.64905,6.73379,6.6104,6.61796,124586.21716342,0
+ECF.US,D,20200401,000000,6.26314,6.33959,6.17054,6.18614,93987.689188406,0
+ECF.US,D,20200402,000000,6.52554,6.52554,6.12444,6.28639,86819.703594313,0
+ECF.US,D,20200403,000000,6.16289,6.32485,6.09354,6.20145,85737.76322828,0
+ECF.US,D,20200406,000000,6.47915,6.74145,6.34034,6.74145,186287.1332646,0
+ECF.US,D,20200407,000000,6.88791,7.18102,6.75676,6.9344,178268.23031983,0
+ECF.US,D,20200408,000000,6.88016,7.32757,6.88016,7.21192,153690.9356862,0
+ECF.US,D,20200409,000000,7.19661,7.40477,7.15796,7.32757,88382.506345248,0
+ECF.US,D,20200413,000000,7.12706,7.30844,7.12706,7.20025,57844.60884485,0
+ECF.US,D,20200414,000000,7.33542,7.85275,7.33542,7.64354,346699.68880935,0
+ECF.US,D,20200415,000000,7.33542,7.48628,7.13473,7.27993,245575.37461717,0
+ECF.US,D,20200416,000000,7.20427,7.38162,7.20427,7.26597,38834.864346005,0
+ECF.US,D,20200417,000000,7.32757,7.48934,7.32757,7.39702,49125.319382938,0
+ECF.US,D,20200420,000000,7.19661,7.48695,7.19661,7.39702,20517.143540217,0
+ECF.US,D,20200421,000000,7.17327,7.31905,7.17327,7.21957,30317.32801515,0
+ECF.US,D,20200422,000000,7.25056,7.45891,7.12916,7.33925,78312.620793565,0
+ECF.US,D,20200423,000000,7.38162,7.48159,7.33667,7.43548,50610.766011085,0
+ECF.US,D,20200424,000000,7.51268,7.52836,7.43548,7.50465,105003.61921473,0
+ECF.US,D,20200427,000000,7.63646,7.63646,7.55916,7.60565,66931.862566514,0
+ECF.US,D,20200428,000000,7.76742,7.76742,7.55124,7.61283,44278.01747251,0
+ECF.US,D,20200429,000000,7.62068,7.75164,7.59849,7.69013,79804.339539777,0
+ECF.US,D,20200430,000000,7.79038,7.79038,7.61122,7.65301,39760.001760438,0
+ECF.US,D,20200501,000000,7.72868,7.79038,7.39702,7.39702,42852.15596597,0
+ECF.US,D,20200504,000000,7.46666,7.47461,7.39702,7.47461,40292.086442864,0
+ECF.US,D,20200505,000000,7.62068,7.71298,7.52836,7.65942,26435.932286571,0
+ECF.US,D,20200506,000000,7.70583,7.72868,7.61283,7.68219,75763.004800565,0
+ECF.US,D,20200507,000000,7.62068,7.81334,7.62068,7.81334,59931.133454126,0
+ECF.US,D,20200508,000000,7.90642,7.98372,7.85275,7.98372,29201.936352776,0
+ECF.US,D,20200511,000000,7.85275,8.01366,7.85275,8.00562,25775.269183834,0
+ECF.US,D,20200512,000000,8.02169,8.03739,7.86767,7.86767,41642.682532636,0
+ECF.US,D,20200513,000000,7.86767,7.95215,7.65942,7.69013,53122.7492957,0
+ECF.US,D,20200514,000000,7.57409,7.69798,7.51268,7.69798,28420.012300804,0
+ECF.US,D,20200515,000000,7.70583,7.70583,7.59782,7.68219,19412.205407949,0
+ECF.US,D,20200518,000000,7.85275,7.92211,7.79823,7.83687,34711.992071963,0
+ECF.US,D,20200519,000000,7.79038,7.92929,7.76742,7.85982,31053.256534655,0
+ECF.US,D,20200520,000000,7.95215,8.08273,7.89858,8.06082,37587.758204287,0
+ECF.US,D,20200521,000000,7.99156,8.1295,7.97587,8.08273,125640.97835118,0
+ECF.US,D,20200522,000000,8.13783,8.13783,8.04522,8.06837,40666.322820681,0
+ECF.US,D,20200526,000000,8.48402,8.48402,8.25377,8.37775,126371.68010564,0
+ECF.US,D,20200527,000000,8.3612,8.38386,8.18489,8.38386,66346.464880544,0
+ECF.US,D,20200528,000000,8.44652,8.44652,8.20709,8.2641,77764.855815979,0
+ECF.US,D,20200529,000000,8.33852,8.54687,8.30705,8.5155,98669.82532315,0
+ECF.US,D,20200601,000000,8.52335,8.59212,8.423,8.59212,40685.139174873,0
+ECF.US,D,20200602,000000,8.66186,8.74728,8.56868,8.74728,55833.34965234,0
+ECF.US,D,20200603,000000,8.76211,8.90158,8.76211,8.90158,54493.207092675,0
+ECF.US,D,20200604,000000,8.89375,8.89375,8.71677,8.76211,32715.367821603,0
+ECF.US,D,20200605,000000,8.73943,8.85367,8.61652,8.7316,111289.32686783,0
+ECF.US,D,20200608,000000,9.09453,9.09453,8.7778,9.04039,108691.62463634,0
+ECF.US,D,20200609,000000,8.82487,9.03188,8.82487,8.90158,74948.674805262,0
+ECF.US,D,20200610,000000,8.94693,8.94693,8.80047,8.86926,49991.917028775,0
+ECF.US,D,20200611,000000,8.65401,8.86926,8.36903,8.37775,159067.18622002,0
+ECF.US,D,20200612,000000,8.53118,8.65401,8.43867,8.48842,59424.137243956,0
+ECF.US,D,20200615,000000,8.36722,8.62531,8.36722,8.59299,34547.87164929,0
+ECF.US,D,20200616,000000,8.78832,8.96788,8.78832,8.85108,58022.318856662,0
+ECF.US,D,20200617,000000,8.9364,8.96004,8.85797,8.85797,29743.429212298,0
+ECF.US,D,20200618,000000,8.90674,8.92339,8.85108,8.85108,24630.607637162,0
+ECF.US,D,20200619,000000,8.96788,9.00825,8.82927,8.82927,30278.649953756,0
+ECF.US,D,20200622,000000,8.8903,8.91469,8.82142,8.85108,43356.016117107,0
+ECF.US,D,20200623,000000,9.15577,9.24089,8.91469,9.09453,52523.762020592,0
+ECF.US,D,20200624,000000,9.10219,9.15577,8.84055,8.96004,55601.281283974,0
+ECF.US,D,20200625,000000,8.90674,9.05455,8.90674,9.05455,40113.331078041,0
+ECF.US,D,20200626,000000,8.92339,8.96004,8.82142,8.90674,57834.155314743,0
+ECF.US,D,20200629,000000,8.92942,9.14715,8.85108,8.8659,47226.95831558,0
+ECF.US,D,20200630,000000,9.10984,9.10984,8.80478,8.96788,44000.998924685,0
+ECF.US,D,20200701,000000,8.9762,9.0621,8.96004,8.99984,29951.454461419,0
+ECF.US,D,20200702,000000,9.13279,9.28107,9.0621,9.10219,25203.461087003,0
+ECF.US,D,20200706,000000,9.17202,9.26959,9.03571,9.07723,46062.435061706,0
+ECF.US,D,20200707,000000,9.03092,9.19976,8.99228,9.06966,48438.522454935,0
+ECF.US,D,20200708,000000,9.10984,9.17967,9.09453,9.12419,36729.523382536,0
+ECF.US,D,20200709,000000,9.21124,9.31647,9.09358,9.14715,64187.810913532,0
+ECF.US,D,20200710,000000,9.03092,9.20359,9.02336,9.19594,41865.342723907,0
+ECF.US,D,20200713,000000,9.26481,9.39108,9.17967,9.17967,56407.248455193,0
+ECF.US,D,20200714,000000,9.06966,9.13279,8.98844,9.12419,50288.797283802,0
+ECF.US,D,20200715,000000,9.08573,9.21985,9.07723,9.11749,45700.742920017,0
+ECF.US,D,20200716,000000,9.17967,9.17967,8.94521,9.11749,44152.575111231,0
+ECF.US,D,20200717,000000,9.09453,9.14715,8.96606,9.09453,19058.876090347,0
+ECF.US,D,20200720,000000,9.0621,9.30403,9.0621,9.26481,17477.256985218,0
+ECF.US,D,20200721,000000,9.34996,9.43605,9.28872,9.29734,44886.412924714,0
+ECF.US,D,20200722,000000,9.24089,9.28872,9.16342,9.21124,51386.417944995,0
+ECF.US,D,20200723,000000,9.17202,9.21124,9.05455,9.09453,85542.282215286,0
+ECF.US,D,20200724,000000,9.05455,9.10984,8.9762,9.10984,26839.438548686,0
+ECF.US,D,20200727,000000,9.05455,9.25716,9.02336,9.16342,55217.636729062,0
+ECF.US,D,20200728,000000,9.17202,9.25716,9.03848,9.17967,62110.694481351,0
+ECF.US,D,20200729,000000,9.21124,9.26481,9.13279,9.26481,48206.454086568,0
+ECF.US,D,20200730,000000,9.25716,9.27342,9.06966,9.26481,42615.90618556,0
+ECF.US,D,20200731,000000,9.22559,9.26481,9.13279,9.22559,36935.457925636,0
+ECF.US,D,20200803,000000,9.22559,9.3423,9.21794,9.3423,22701.931332495,0
+ECF.US,D,20200804,000000,9.36622,9.38343,9.31168,9.37482,36121.127930333,0
+ECF.US,D,20200805,000000,9.37482,9.5384,9.37482,9.5384,67428.405246577,0
+ECF.US,D,20200806,000000,9.60059,9.60059,9.41979,9.52215,42539.595415783,0
+ECF.US,D,20200807,000000,9.46092,9.63884,9.43605,9.58527,39778.81811463,0
+ECF.US,D,20200810,000000,9.66372,9.67233,9.54605,9.63216,55506.154160004,0
+ECF.US,D,20200811,000000,9.57762,9.60441,9.48483,9.48866,35283.800168794,0
+ECF.US,D,20200812,000000,9.51449,9.63216,9.49249,9.58527,30584.938385879,0
+ECF.US,D,20200813,000000,9.66372,9.67903,9.58527,9.65607,17439.624276835,0
+ECF.US,D,20200814,000000,9.72491,9.72491,9.61589,9.63216,17522.207164676,0
+ECF.US,D,20200817,000000,9.67903,9.67903,9.52597,9.56997,31164.063953785,0
+ECF.US,D,20200818,000000,9.60059,9.96887,9.60059,9.96887,30101.985294954,0
+ECF.US,D,20200819,000000,9.78715,9.9603,9.63216,9.90575,75233.010824162,0
+ECF.US,D,20200820,000000,9.8828,9.8895,9.80337,9.8828,11451.842231776,0
+ECF.US,D,20200821,000000,9.92387,9.92387,9.80337,9.85878,43039.274154878,0
+ECF.US,D,20200824,000000,9.91244,9.91244,9.82727,9.91244,35535.730244363,0
+ECF.US,D,20200825,000000,9.86557,9.88566,9.84357,9.87414,15403.276612069,0
+ECF.US,D,20200826,000000,9.93637,9.93637,9.80337,9.81105,49750.440483313,0
+ECF.US,D,20200827,000000,9.8828,10.0062,9.60919,9.75841,94304.431150635,0
+ECF.US,D,20200828,000000,9.70869,9.71636,9.59676,9.64746,60255.19288743,0
+ECF.US,D,20200831,000000,9.62354,9.67233,9.56137,9.66372,54967.797359514,0
+ECF.US,D,20200901,000000,9.58527,9.70869,9.58527,9.70869,82725.055851559,0
+ECF.US,D,20200902,000000,9.76511,9.76511,9.59389,9.70198,44629.256084091,0
+ECF.US,D,20200903,000000,9.65607,9.65607,9.32604,9.35856,52589.619260264,0
+ECF.US,D,20200904,000000,9.25716,9.46092,8.99601,9.11749,102526.13257947,0
+ECF.US,D,20200908,000000,8.99984,8.99984,8.7648,8.78047,132983.53789805,0
+ECF.US,D,20200909,000000,8.85108,8.99984,8.85108,8.9762,54772.316346521,0
+ECF.US,D,20200910,000000,9.04603,9.10219,8.9408,8.96788,27282.668225205,0
+ECF.US,D,20200911,000000,8.99984,9.04603,8.89892,8.99984,43835.833149,0
+ECF.US,D,20200914,000000,9.00825,9.29734,9.00825,9.24089,66564.943659772,0
+ECF.US,D,20200915,000000,9.3356,9.3356,9.22559,9.22559,23650.066513164,0
+ECF.US,D,20200916,000000,9.3203,9.4944,9.19976,9.47909,89434.131473973,0
+ECF.US,D,20200917,000000,9.34325,9.59676,9.26481,9.59676,90344.633946257,0
+ECF.US,D,20200918,000000,9.52501,9.5652,9.46378,9.47432,17088.385665252,0
+ECF.US,D,20200921,000000,9.28969,9.43892,9.17967,9.24089,61853.537640729,0
+ECF.US,D,20200922,000000,9.23324,9.43031,9.23324,9.43031,47875.077182189,0
+ECF.US,D,20200923,000000,9.5652,9.5652,8.88676,8.96521,140264.42161729,0
+ECF.US,D,20200924,000000,8.96521,9.06774,8.91909,9.02815,58173.895043207,0
+ECF.US,D,20200925,000000,8.97333,9.07626,8.97333,9.07626,43756.38632019,0
+ECF.US,D,20200928,000000,9.21124,9.24951,9.16245,9.21794,41887.295137131,0
+ECF.US,D,20200929,000000,9.19498,9.22559,9.10027,9.14619,38968.669531368,0
+ECF.US,D,20200930,000000,9.10027,9.19498,9.10027,9.11654,63636.909876914,0
+ECF.US,D,20201001,000000,9.13758,9.27342,9.13758,9.27342,39130.699248021,0
+ECF.US,D,20201002,000000,9.23324,9.29829,9.11654,9.17107,46550.614917683,0
+ECF.US,D,20201005,000000,9.17107,9.3203,9.17107,9.29829,45944.3101715,0
+ECF.US,D,20201006,000000,9.36048,9.43892,9.28107,9.30499,44422.276187981,0
+ECF.US,D,20201007,000000,9.3203,9.52501,9.30499,9.51736,31759.915169861,0
+ECF.US,D,20201008,000000,9.61206,9.68476,9.41979,9.58241,62752.541229897,0
+ECF.US,D,20201009,000000,9.58911,9.66085,9.58911,9.60441,27961.102329123,0
+ECF.US,D,20201012,000000,9.64458,9.69147,9.62737,9.67616,36138.898931513,0
+ECF.US,D,20201013,000000,9.67616,9.68476,9.65223,9.6685,24686.011346727,0
+ECF.US,D,20201014,000000,9.6685,9.69912,9.65223,9.67616,39406.672442835,0
+ECF.US,D,20201015,000000,9.58241,9.63598,9.54605,9.62737,18841.442664129,0
+ECF.US,D,20201016,000000,9.66085,9.69147,9.62737,9.67329,28295.615292534,0
+ECF.US,D,20201019,000000,9.70581,9.70581,9.51736,9.54222,42476.874235143,0
+ECF.US,D,20201020,000000,9.54893,9.58911,9.54222,9.54222,35641.31089844,0
+ECF.US,D,20201021,000000,9.4944,9.54605,9.40639,9.44657,25297.542857963,0
+ECF.US,D,20201022,000000,9.29829,9.43031,9.29829,9.41118,55000.203302845,0
+ECF.US,D,20201023,000000,9.45519,9.47144,9.28969,9.35187,64299.663685672,0
+ECF.US,D,20201026,000000,9.20263,9.3203,9.02815,9.21124,74400.909827676,0
+ECF.US,D,20201027,000000,9.17967,9.22559,9.14619,9.1548,51228.569640385,0
+ECF.US,D,20201028,000000,9.12228,9.12228,8.87805,8.91124,49283.167687548,0
+ECF.US,D,20201029,000000,8.87021,9.03666,8.87021,9.00548,51277.701231886,0
+ECF.US,D,20201030,000000,9.02155,9.09262,8.82401,8.86236,34799.801724858,0
+ECF.US,D,20201102,000000,8.87805,8.94177,8.87805,8.90245,50213.531867035,0
+ECF.US,D,20201103,000000,8.91124,9.06774,8.91124,9.03666,41908.202197344,0
+ECF.US,D,20201104,000000,9.13758,9.48675,9.13758,9.31265,107573.09691494,0
+ECF.US,D,20201105,000000,9.44657,9.5652,9.44657,9.54893,42413.107701492,0
+ECF.US,D,20201106,000000,9.68476,9.68476,9.5097,9.58527,49774.483602557,0
+ECF.US,D,20201109,000000,9.85799,9.87315,9.53362,9.53362,45369.366015638,0
+ECF.US,D,20201110,000000,9.48675,9.48675,9.29829,9.37674,48727.039885877,0
+ECF.US,D,20201111,000000,9.4217,9.67616,9.4217,9.59676,24848.041063379,0
+ECF.US,D,20201112,000000,9.64458,9.6685,9.51736,9.5738,36055.27069066,0
+ECF.US,D,20201113,000000,9.60441,9.84163,9.60441,9.81774,62729.543463662,0
+ECF.US,D,20201116,000000,10.496,10.496,9.9086,10.0234,115271.07648544,0
+ECF.US,D,20201117,000000,10.0856,10.386,9.98423,10.1268,112751.77572975,0
+ECF.US,D,20201118,000000,10.1889,10.1966,9.99861,10.1334,81321.146758243,0
+ECF.US,D,20201119,000000,10.1334,10.2118,10.0703,10.1966,92624.548862505,0
+ECF.US,D,20201120,000000,10.2444,10.3314,10.2357,10.3152,101099.22571992,0
+ECF.US,D,20201123,000000,10.5286,10.7418,10.386,10.6777,327535.23206493,0
+ECF.US,D,20201124,000000,11.136,11.2717,10.6873,10.7801,176449.31608128,0
+ECF.US,D,20201125,000000,10.7801,10.7887,10.4655,10.6098,68494.665317449,0
+ECF.US,D,20201127,000000,10.6443,10.6443,10.5591,10.6098,37118.394702502,0
+ECF.US,D,20201130,000000,10.6443,10.6443,10.4578,10.4578,48838.892658018,0
+ECF.US,D,20201201,000000,10.5514,10.6051,10.517,10.517,41665.68029887,0
+ECF.US,D,20201202,000000,10.585,10.6414,10.4491,10.5429,53702.920216616,0
+ECF.US,D,20201203,000000,10.517,10.7543,10.517,10.738,33116.783377697,0
+ECF.US,D,20201204,000000,10.8049,10.8796,10.7705,10.8566,24823.997944134,0
+ECF.US,D,20201207,000000,10.7457,11.2374,10.7457,10.9667,126742.78042441,0
+ECF.US,D,20201208,000000,11.0603,11.2287,11.0603,11.1962,56943.514549661,0
+ECF.US,D,20201209,000000,11.3905,11.4488,11.1197,11.1609,77354.03208279,0
+ECF.US,D,20201210,000000,11.0939,11.3224,11.0509,11.3062,52503.900313389,0
+ECF.US,D,20201211,000000,11.3139,11.4488,11.1867,11.4488,47087.926365163,0
+ECF.US,D,20201214,000000,11.4928,11.5942,11.4488,11.4488,58197.938162453,0
+ECF.US,D,20201215,000000,11.5779,11.6793,11.489,11.6181,48752.128358133,0
+ECF.US,D,20201216,000000,11.6363,11.7893,11.5521,11.5693,58987.1796855,0
+ECF.US,D,20201217,000000,11.6631,11.7645,11.5425,11.5425,73569.854184202,0
+ECF.US,D,20201218,000000,11.6535,11.73,11.5942,11.7118,47740.226643814,0
+ECF.US,D,20201221,000000,11.7205,11.7425,11.5779,11.7386,55108.920015953,0
+ECF.US,D,20201222,000000,11.798,11.992,11.753,11.8314,37910.772284581,0
+ECF.US,D,20201223,000000,11.951,12.2303,11.8755,11.992,51507.678894231,0
+ECF.US,D,20201224,000000,12.0524,12.2715,12.0179,12.1547,34206.041214804,0
+ECF.US,D,20201228,000000,12.2801,12.2801,11.8831,11.951,49169.224209385,0
+ECF.US,D,20201229,000000,12.1786,12.2561,11.5606,11.5942,112675.46495996,0
+ECF.US,D,20201230,000000,11.798,11.7989,11.5606,11.7893,40159.32661051,0
+ECF.US,D,20201231,000000,11.7893,11.928,11.6793,11.7645,45365.184603595,0
+ECF.US,D,20210104,000000,11.7893,11.794,11.5512,11.5865,51684.343553032,0
+ECF.US,D,20210105,000000,11.6019,11.8056,11.6019,11.73,32074.566426069,0
+ECF.US,D,20210106,000000,11.8487,12.0007,11.7252,11.7463,57005.19037729,0
+ECF.US,D,20210107,000000,11.8056,12.0094,11.6631,11.9836,45298.282010913,0
+ECF.US,D,20210108,000000,12.1194,12.1595,11.9836,12.1107,33113.647318665,0
+ECF.US,D,20210111,000000,12.1719,12.2303,11.6631,11.6879,121255.72247147,0
+ECF.US,D,20210112,000000,11.6879,11.8831,11.6793,11.798,81763.331081752,0
+ECF.US,D,20210113,000000,11.8572,12.2561,11.8438,11.8755,48228.406499792,0
+ECF.US,D,20210114,000000,11.9836,12.1031,11.8984,11.9836,53576.432502326,0
+ECF.US,D,20210115,000000,12.0524,12.1279,11.8984,11.9768,36230.889996452,0
+ECF.US,D,20210119,000000,12.1786,12.2561,11.8755,12.0772,139551.49086402,0
+ECF.US,D,20210120,000000,12.2399,12.7058,12.2131,12.4513,134092.65744237,0
+ECF.US,D,20210121,000000,12.4924,12.6378,12.4676,12.5775,42289.756046235,0
+ECF.US,D,20210122,000000,12.6378,12.7307,12.569,12.7307,82252.556290741,0
+ECF.US,D,20210125,000000,12.8243,13.3323,12.7468,13.1362,104447.49141307,0
+ECF.US,D,20210126,000000,13.2396,13.2481,12.5193,13.1458,239823.84235252,0
+ECF.US,D,20210127,000000,13.0693,13.0693,12.4924,12.502,83090.92940529,0
+ECF.US,D,20210128,000000,12.8082,12.832,12.5364,12.6532,96660.656836663,0
+ECF.US,D,20210129,000000,12.7392,13.1458,12.5518,12.8407,73972.315093306,0
+ECF.US,D,20210201,000000,12.7058,13.0606,12.7058,12.9095,91552.016673569,0
+ECF.US,D,20210202,000000,13.053,13.8508,13.053,13.6815,126910.03690611,0
+ECF.US,D,20210203,000000,13.8671,13.9608,12.8924,12.9172,208700.54716615,0
+ECF.US,D,20210204,000000,13.2137,13.5188,12.8082,13.1132,142412.62205421,0
+ECF.US,D,20210205,000000,13.1812,13.8059,13.1812,13.7312,156468.43863553,0
+ECF.US,D,20210208,000000,13.715,13.715,13.4864,13.6815,87862.965898951,0
+ECF.US,D,20210209,000000,13.8164,13.8164,13.5868,13.6509,82983.258045192,0
+ECF.US,D,20210210,000000,13.7054,13.8919,13.6557,13.8919,56046.601666516,0
+ECF.US,D,20210211,000000,13.8748,14.155,13.7829,14.0795,137767.07327484,0
+ECF.US,D,20210212,000000,14.1637,14.529,14.1637,14.4515,104969.12256539,0
+ECF.US,D,20210216,000000,14.5625,14.707,14.1637,14.4612,177472.71667871,0
+ECF.US,D,20210217,000000,14.5118,14.5205,14.0546,14.3425,84219.910656802,0
+ECF.US,D,20210218,000000,14.375,14.4182,13.0444,13.6212,204966.54621207,0
+ECF.US,D,20210219,000000,13.6557,13.7312,13.1716,13.2137,178556.74775077,0
+ECF.US,D,20210222,000000,13.384,13.4988,12.7775,12.8082,83414.988838594,0
+ECF.US,D,20210223,000000,12.7468,12.79,12.1279,12.7392,128720.58832058,0
+ECF.US,D,20210224,000000,12.6885,12.723,12.3738,12.6455,73700.523310535,0
+ECF.US,D,20210225,000000,12.7143,12.7143,12.0131,12.1461,243332.04705629,0
+ECF.US,D,20210226,000000,12.2983,12.3279,11.9836,12.2044,71259.624030644,0
+ECF.US,D,20210301,000000,12.2303,12.5948,12.2303,12.3413,108454.32950292,0
+ECF.US,D,20210302,000000,12.4168,12.4341,12.0705,12.3241,75537.208550263,0
+ECF.US,D,20210303,000000,12.2638,12.2963,11.907,11.9587,82046.621747641,0
+ECF.US,D,20210304,000000,11.8984,11.9423,11.0939,11.2211,239699.44534425,0
+ECF.US,D,20210305,000000,11.2049,11.4334,10.8135,11.3224,109371.10409328,0
+ECF.US,D,20210308,000000,11.3139,11.4334,11.1197,11.1609,73638.847482906,0
+ECF.US,D,20210309,000000,11.2374,11.5693,11.2374,11.4841,59623.799668993,0
+ECF.US,D,20210310,000000,11.5865,12.2131,11.5865,11.6448,114773.48845236,0
+ECF.US,D,20210311,000000,11.6535,11.9836,11.6535,11.8898,64033.098667954,0
+ECF.US,D,20210312,000000,11.8668,12.0046,11.6955,11.8984,31079.390359921,0
+ECF.US,D,20210315,000000,12.0094,12.0524,11.8218,12.0352,46281.959193944,0
+ECF.US,D,20210316,000000,12.0265,12.0437,11.8888,11.9413,36138.898931513,0
+ECF.US,D,20210317,000000,12.0179,12.0179,11.8295,11.9826,36159.805991726,0
+ECF.US,D,20210318,000000,11.8381,11.8467,11.7004,11.7702,27920.333561708,0
+ECF.US,D,20210319,000000,11.7616,11.7702,11.641,11.6592,37055.673521862,0
+ECF.US,D,20210322,000000,11.7358,11.9826,11.6851,11.8209,49109.639087779,0
+ECF.US,D,20210323,000000,11.8209,11.8888,11.4794,11.6238,102318.10733035,0
+ECF.US,D,20210324,000000,11.6238,11.8333,11.3589,11.3684,64613.269588871,0
+ECF.US,D,20210325,000000,11.2297,11.4267,11.1445,11.3234,67212.01717337,0
+ECF.US,D,20210326,000000,11.3234,11.8123,11.312,11.4267,52127.573229552,0
+ECF.US,D,20210329,000000,11.4267,11.5129,11.3684,11.4698,47263.545670953,0
+ECF.US,D,20210330,000000,11.4698,11.4698,11.2317,11.4267,55345.169796363,0
+ECF.US,D,20210331,000000,11.5291,11.5731,11.4794,11.5731,36182.803757961,0
+ECF.US,D,20210401,000000,11.5042,11.7185,11.5042,11.6592,73074.35685715,0
+ECF.US,D,20210405,000000,11.7185,11.7185,11.6592,11.6592,38927.900763954,0
+ECF.US,D,20210406,000000,11.753,11.8295,11.6592,11.8037,28253.801172108,0
+ECF.US,D,20210407,000000,11.8467,11.9146,11.753,11.8295,30142.75406237,0
+ECF.US,D,20210408,000000,11.8381,11.8888,11.7789,11.8554,19122.642623996,0
+ECF.US,D,20210409,000000,11.8822,11.9146,11.8209,11.9146,23558.075448224,0
+ECF.US,D,20210412,000000,11.9413,11.9413,11.8037,11.8735,27255.489046928,0
+ECF.US,D,20210413,000000,11.906,11.992,11.8974,11.9672,39712.960874959,0
+ECF.US,D,20210414,000000,12.0772,12.0859,11.9672,12.0007,49563.322294404,0
+ECF.US,D,20210415,000000,12.0859,12.104,12.0265,12.0772,20073.913863697,0
+ECF.US,D,20210416,000000,12.147,12.147,11.95,11.992,27360.024347994,0
+ECF.US,D,20210419,000000,11.8735,12.1557,11.8735,12.0265,58661.029546175,0
+ECF.US,D,20210420,000000,12.0007,12.1203,11.9329,12.0007,22628.756621748,0
+ECF.US,D,20210421,000000,12.0437,12.0859,11.9242,12.0524,21013.68622028,0
+ECF.US,D,20210422,000000,12.1203,12.4111,12.0352,12.0628,50928.553326326,0
+ECF.US,D,20210423,000000,11.9413,12.2829,11.9413,12.0772,36941.730043701,0
+ECF.US,D,20210426,000000,12.1883,12.4025,12.1251,12.4025,26957.56343889,0
+ECF.US,D,20210427,000000,12.4111,12.4111,12.2418,12.3346,30935.13164445,0
+ECF.US,D,20210428,000000,12.3527,12.4025,12.2829,12.3681,34803.983136902,0
+ECF.US,D,20210429,000000,12.4111,12.4111,12.1883,12.2658,51333.10494145,0
+ECF.US,D,20210430,000000,12.2418,12.3527,12.1968,12.3002,25083.245490777,0
+ECF.US,D,20210503,000000,12.3681,12.3681,12.3002,12.3183,31589.522629123,0
+ECF.US,D,20210504,000000,12.2829,12.3183,12.1386,12.1386,17873.445776258,0
+ECF.US,D,20210505,000000,12.1883,12.2227,11.992,12.0265,15369.825315729,0
+ECF.US,D,20210506,000000,12.0265,12.0954,11.9826,11.9826,19364.119169459,0
+ECF.US,D,20210507,000000,12.0437,12.1644,12.0437,12.0705,18455.707403195,0
+ECF.US,D,20210510,000000,12.1796,12.1796,12.0945,12.1117,27994.553625464,0
+ECF.US,D,20210511,000000,11.9759,11.9788,11.8735,11.8822,20414.698945172,0
+ECF.US,D,20210512,000000,11.8974,11.9098,11.6506,11.8295,35220.033635144,0
+ECF.US,D,20210513,000000,11.8295,12.0859,11.5913,11.6668,49050.05396617,0
+ECF.US,D,20210514,000000,11.7789,11.9232,11.7702,11.8209,30373.777077725,0
+ECF.US,D,20210517,000000,11.6668,11.8467,11.6668,11.8295,26270.766510886,0
+ECF.US,D,20210518,000000,11.5205,11.8381,11.5205,11.7358,55973.426955769,0
+ECF.US,D,20210519,000000,11.7185,11.7616,11.6506,11.6927,19371.436640533,0
+ECF.US,D,20210520,000000,11.7616,12.0611,11.7616,12.0007,26941.88314373,0
+ECF.US,D,20210521,000000,12.0571,12.0945,11.9826,12.0179,24578.339986629,0
+ECF.US,D,20210524,000000,12.0611,12.4972,12.0467,12.3862,36213.11899527,0
+ECF.US,D,20210525,000000,12.4465,12.5413,12.2504,12.4379,65822.743022204,0
+ECF.US,D,20210526,000000,12.4025,12.4025,12.0772,12.0772,113388.39571323,0
+ECF.US,D,20210527,000000,12.147,12.2581,12.0772,12.2322,27126.910626617,0
+ECF.US,D,20210528,000000,12.2829,12.2963,12.0772,12.1968,37634.799089768,0
+ECF.US,D,20210601,000000,12.2829,12.3002,12.2198,12.2743,39454.758681325,0
+ECF.US,D,20210602,000000,12.1883,12.2236,12.104,12.1729,33177.413852314,0
+ECF.US,D,20210603,000000,12.0524,12.1394,12.0524,12.0945,17852.538716045,0
+ECF.US,D,20210604,000000,12.2064,12.2064,12.0265,12.0772,38997.939415667,0
+ECF.US,D,20210607,000000,12.0772,12.193,12.0772,12.1386,47260.409611921,0
+ECF.US,D,20210608,000000,12.2236,12.2743,12.0945,12.147,41691.814124137,0
+ECF.US,D,20210609,000000,12.2322,12.2504,12.1117,12.1796,39775.682055598,0
+ECF.US,D,20210610,000000,12.2064,12.2504,12.1844,12.2151,22072.628820078,0
+ECF.US,D,20210611,000000,12.2581,12.326,12.1883,12.326,13712.940793833,0
+ECF.US,D,20210614,000000,12.4972,12.4972,12.3433,12.4111,19632.774893198,0
+ECF.US,D,20210615,000000,12.4025,12.4379,12.3087,12.3862,29404.734836844,0
+ECF.US,D,20210616,000000,12.6111,12.6111,12.347,12.3681,22208.524711464,0
+ECF.US,D,20210617,000000,12.3518,12.4896,12.325,12.4025,47792.494294347,0
+ECF.US,D,20210618,000000,12.3681,12.4465,12.3423,12.4207,12281.85252224,0
+ECF.US,D,20210621,000000,12.4025,12.6617,12.325,12.567,25855.761365655,0
+ECF.US,D,20210622,000000,12.5757,12.6962,12.4713,12.6962,26815.395429441,0
+ECF.US,D,20210623,000000,12.8607,12.8607,12.567,12.68,42116.227446465,0
+ECF.US,D,20210624,000000,12.68,12.9555,12.6369,12.9555,35373.700527711,0
+ECF.US,D,20210625,000000,12.9555,12.9555,12.5336,12.9123,37057.764227884,0
+ECF.US,D,20210628,000000,12.9296,12.9296,12.723,12.8005,33533.87922895,0
+ECF.US,D,20210629,000000,12.7833,12.9048,12.6445,12.7575,38675.970688384,0
+ECF.US,D,20210630,000000,12.6962,12.7833,12.6111,12.7143,32500.025101407,0
+ECF.US,D,20210701,000000,12.6445,12.765,12.6445,12.6617,30915.269937248,0
+ECF.US,D,20210702,000000,12.6713,12.7717,12.6617,12.7058,12179.407927194,0
+ECF.US,D,20210706,000000,12.7143,12.765,12.5757,12.6617,22808.557339582,0
+ECF.US,D,20210707,000000,12.6617,12.9381,12.6617,12.8693,48278.583444304,0
+ECF.US,D,20210708,000000,12.7058,12.8092,12.6369,12.723,36587.355373087,0
+ECF.US,D,20210709,000000,12.7058,12.9381,12.68,12.9123,18410.757223737,0
+ECF.US,D,20210712,000000,12.9123,13.077,12.8693,13.077,39462.076152401,0
+ECF.US,D,20210713,000000,12.9898,13.2758,12.9736,13.2758,98058.293811915,0
+ECF.US,D,20210714,000000,13.2758,13.2758,13.0511,13.0587,45322.325130158,0
+ECF.US,D,20210715,000000,13.0425,13.0587,12.9612,13.0511,17001.621365368,0
+ECF.US,D,20210716,000000,12.9649,12.9736,12.8099,12.8273,20460.69447764,0
+ECF.US,D,20210719,000000,12.7317,12.7317,12.5336,12.5584,43606.900839666,0
+ECF.US,D,20210720,000000,12.6713,12.9324,12.6713,12.7488,19096.508798729,0
+ECF.US,D,20210721,000000,12.7488,12.9468,12.723,12.9468,21911.644456436,0
+ECF.US,D,20210722,000000,12.9736,12.9965,12.6445,12.6617,40190.68720083,0
+ECF.US,D,20210723,000000,12.7488,12.8961,12.6273,12.878,24875.220241655,0
+ECF.US,D,20210726,000000,12.8186,12.8273,12.6369,12.6885,41386.571045024,0
+ECF.US,D,20210727,000000,12.7488,12.7488,12.4552,12.5584,23131.571419876,0
+ECF.US,D,20210728,000000,12.5067,12.7833,12.4982,12.6445,40029.702837188,0
+ECF.US,D,20210729,000000,12.7143,12.765,12.6111,12.6532,32921.302364703,0
+ECF.US,D,20210730,000000,12.6369,12.7058,12.5154,12.6187,32188.509904231,0
+ECF.US,D,20210802,000000,12.6187,12.6369,12.5584,12.6187,24278.32367257,0
+ECF.US,D,20210803,000000,12.6713,12.6962,12.5067,12.5842,32977.751427279,0
+ECF.US,D,20210804,000000,12.5842,12.6111,12.5336,12.5421,46601.837215206,0
+ECF.US,D,20210805,000000,12.567,12.5757,12.5421,12.5488,16047.214066635,0
+ECF.US,D,20210806,000000,12.6111,12.6713,12.5909,12.6713,19301.39798882,0
+ECF.US,D,20210809,000000,12.723,12.8693,12.6369,12.7833,45128.934823186,0
+ECF.US,D,20210810,000000,12.8693,12.8874,12.6617,12.6713,29487.317724686,0
+ECF.US,D,20210811,000000,12.7575,12.9123,12.7575,12.7575,23649.021160152,0
+ECF.US,D,20210812,000000,12.7401,12.835,12.6273,12.6369,24913.89830305,0
+ECF.US,D,20210813,000000,12.68,12.7575,12.6369,12.723,10743.092890549,0
+ECF.US,D,20210816,000000,12.7488,12.7488,12.5336,12.5842,15295.605251971,0
+ECF.US,D,20210817,000000,12.525,12.6676,12.4896,12.4982,24351.498383316,0
+ECF.US,D,20210818,000000,12.5584,12.5757,12.48,12.48,25058.157018521,0
+ECF.US,D,20210819,000000,12.4637,12.5336,12.3777,12.4379,27926.605679771,0
+ECF.US,D,20210820,000000,12.4207,12.6111,12.4207,12.6111,19012.880557877,0
+ECF.US,D,20210823,000000,12.6445,12.7833,12.5488,12.6617,40444.707982421,0
+ECF.US,D,20210824,000000,12.7058,12.7317,12.5928,12.6445,36890.507746178,0
+ECF.US,D,20210825,000000,12.6885,12.7918,12.6187,12.6493,22840.963282912,0
+ECF.US,D,20210826,000000,12.6532,12.7575,12.5421,12.6617,40741.588237448,0
+ECF.US,D,20210827,000000,12.6369,12.6885,12.5757,12.6369,26965.926262975,0
+ECF.US,D,20210830,000000,12.6617,13.1458,12.2906,12.5584,117004.27177712,0
+ECF.US,D,20210831,000000,12.6111,12.6187,12.4025,12.5928,46170.106421803,0
+ECF.US,D,20210901,000000,12.6617,12.6962,12.5488,12.6962,38278.736544333,0
+ECF.US,D,20210902,000000,12.7401,12.7401,12.6445,12.7317,27599.410187436,0
+ECF.US,D,20210903,000000,12.68,12.7737,12.525,12.68,20325.843939266,0
+ECF.US,D,20210907,000000,12.7143,12.723,12.5842,12.6187,41229.768093426,0
+ECF.US,D,20210908,000000,12.5421,12.6311,12.5421,12.5928,20223.39934422,0
+ECF.US,D,20210909,000000,12.5336,12.6369,12.4982,12.5336,49529.870998063,0
+ECF.US,D,20210910,000000,12.5421,12.6924,12.4379,12.48,22428.048843702,0
+ECF.US,D,20210913,000000,12.48,12.4896,12.4379,12.4896,12460.607887063,0
+ECF.US,D,20210914,000000,12.4552,12.48,12.2992,12.3087,35473.009063723,0
+ECF.US,D,20210915,000000,12.2819,12.3777,11.8859,12.3719,35821.111616274,0
+ECF.US,D,20210916,000000,12.3872,12.4522,12.2303,12.2303,37698.565623418,0
+ECF.US,D,20210917,000000,12.2819,12.3087,12.1165,12.195,38070.711295212,0
+ECF.US,D,20210920,000000,12.0725,12.0993,11.8199,11.951,43731.297847935,0
+ECF.US,D,20210921,000000,11.9854,12.082,11.951,12.0553,26453.703287752,0
+ECF.US,D,20210922,000000,12.037,12.1336,12.0208,12.1251,74653.885256256,0
+ECF.US,D,20210923,000000,12.2819,12.2992,12.1251,12.1853,55627.415109241,0
+ECF.US,D,20210924,000000,12.1777,12.2379,12.082,12.0993,62088.742068127,0
+ECF.US,D,20210927,000000,12.0037,12.0993,11.8888,11.907,65607.400302008,0
+ECF.US,D,20210928,000000,11.8888,11.9634,11.6784,11.7156,61001.574937042,0
+ECF.US,D,20210929,000000,11.6975,11.7645,11.4975,11.5234,109960.68319129,0
+ECF.US,D,20210930,000000,11.5157,11.6889,11.4707,11.6458,85618.592985065,0
+ECF.US,D,20211001,000000,11.6286,11.7156,11.5406,11.619,54512.023446867,0
+ECF.US,D,20211004,000000,11.6544,11.6544,11.2976,11.3923,76784.314691981,0
+ECF.US,D,20211005,000000,11.3751,11.6019,11.3751,11.5932,54426.304499993,0
+ECF.US,D,20211006,000000,11.5588,11.5722,11.4106,11.5588,70428.56838717,0
+ECF.US,D,20211007,000000,11.6975,11.6975,11.4621,11.5062,119609.29147968,0
+ECF.US,D,20211008,000000,11.5673,11.576,11.488,11.532,39832.131118175,0
+ECF.US,D,20211011,000000,11.5932,11.6802,11.4364,11.4707,47662.870521025,0
+ECF.US,D,20211012,000000,11.4707,11.5492,11.4536,11.5062,69866.168467435,0
+ECF.US,D,20211013,000000,11.5234,11.6019,11.4621,11.4707,81353.552701574,0
+ECF.US,D,20211014,000000,11.5492,11.6019,11.5406,11.5846,47553.108454906,0
+ECF.US,D,20211015,000000,11.6544,11.7156,11.5846,11.7156,51006.954802126,0
+ECF.US,D,20211018,000000,11.6889,11.7329,11.6544,11.7071,61018.300585212,0
+ECF.US,D,20211019,000000,11.6975,11.794,11.6975,11.7415,36500.591073202,0
+ECF.US,D,20211020,000000,11.7673,11.8888,11.7329,11.8888,35387.29011685,0
+ECF.US,D,20211021,000000,11.8371,11.9338,11.8199,11.8639,52918.905458621,0
+ECF.US,D,20211022,000000,11.9155,11.9423,11.7759,11.8554,48808.577420707,0
+ECF.US,D,20211025,000000,11.8554,11.9155,11.8114,11.8725,40322.401680173,0
+ECF.US,D,20211026,000000,11.8812,11.994,11.8792,11.951,31276.962078936,0
+ECF.US,D,20211027,000000,11.9768,11.994,11.8114,11.8114,42745.529958882,0
+ECF.US,D,20211028,000000,11.8285,12.0638,11.8285,12.0638,46935.304825606,0
+ECF.US,D,20211029,000000,12.0121,12.037,11.994,11.994,21014.73157329,0
+ECF.US,D,20211101,000000,11.9854,12.1098,11.9854,12.0638,41754.535304777,0
+ECF.US,D,20211102,000000,12.107,12.195,12.0638,12.1853,51273.519819844,0
+ECF.US,D,20211103,000000,12.1691,12.2303,12.151,12.1883,37527.12772967,0
+ECF.US,D,20211104,000000,12.2389,12.2906,12.2389,12.2819,22970.587056235,0
+ECF.US,D,20211105,000000,12.3518,12.3604,12.2552,12.3174,37625.390912671,0
+ECF.US,D,20211108,000000,12.3087,12.4035,12.3087,12.369,17273.41314814,0
+ECF.US,D,20211109,000000,12.3958,12.4389,12.2916,12.4121,42645.176069858,0
+ECF.US,D,20211110,000000,12.4035,12.4044,12.2638,12.3087,12895.474739497,0
+ECF.US,D,20211111,000000,12.325,12.3872,12.2475,12.3087,19299.307282798,0
+ECF.US,D,20211112,000000,12.457,12.5087,12.3433,12.4121,51138.669281468,0
+ECF.US,D,20211115,000000,12.5354,12.7173,12.5173,12.5871,88291.560633321,0
+ECF.US,D,20211116,000000,12.5699,12.8397,12.5604,12.831,134784.68113542,0
+ECF.US,D,20211117,000000,12.8656,12.8924,12.6914,12.8224,109251.93385006,0
+ECF.US,D,20211118,000000,12.8139,12.8569,12.6656,12.7267,94229.165733868,0
+ECF.US,D,20211119,000000,12.6484,12.7,12.5699,12.6044,62906.208122463,0
+ECF.US,D,20211122,000000,12.6216,12.6656,12.526,12.5871,107701.67533525,0
+ECF.US,D,20211123,000000,12.8139,13.3429,12.4924,12.502,107643.13556665,0
+ECF.US,D,20211124,000000,12.4647,12.502,12.1242,12.2284,102071.40401984,0
+ECF.US,D,20211126,000000,12.1528,12.1614,12.0017,12.0964,48399.84439354,0
+ECF.US,D,20211129,000000,12.2093,12.2849,11.9453,11.9729,119439.94429195,0
+ECF.US,D,20211130,000000,11.9356,12.0869,11.7185,11.7654,79000.463074579,0
+ECF.US,D,20211201,000000,11.8505,11.8792,11.5482,11.5482,55459.113274524,0
+ECF.US,D,20211202,000000,11.5291,11.6564,11.4354,11.5291,47566.698044044,0
+ECF.US,D,20211203,000000,11.5387,11.5616,11.1895,11.3215,69726.091164006,0
+ECF.US,D,20211206,000000,11.265,11.5482,11.2556,11.265,54681.370634594,0
+ECF.US,D,20211207,000000,11.3502,11.5387,11.3502,11.4823,45803.187515061,0
+ECF.US,D,20211208,000000,11.5482,11.6143,11.4918,11.5578,43627.807899879,0
+ECF.US,D,20211209,000000,11.4449,11.5291,11.3407,11.3407,71833.522833497,0
+ECF.US,D,20211210,000000,11.378,11.4258,11.3407,11.3972,30845.231285534,0
+ECF.US,D,20211213,000000,11.3694,11.6621,11.312,11.3311,36902.006629294,0
+ECF.US,D,20211214,000000,11.2842,11.3149,11.1895,11.2364,36664.711495876,0
+ECF.US,D,20211215,000000,11.2278,11.3694,11.1522,11.3598,49794.34530976,0
+ECF.US,D,20211216,000000,11.4066,11.4258,11.1234,11.1609,50440.373470348,0
+ECF.US,D,20211217,000000,11.0948,11.3311,11.0479,11.2747,35276.482697718,0
+ECF.US,D,20211220,000000,11.1895,11.2747,11.1378,11.2556,59031.084511949,0
+ECF.US,D,20211221,000000,11.265,11.576,11.2556,11.3215,71150.907317537,0
+ECF.US,D,20211222,000000,11.3215,11.6143,11.3215,11.5387,71829.341421453,0
+ECF.US,D,20211223,000000,11.643,11.7846,11.643,11.7558,45529.305026269,0
+ECF.US,D,20211227,000000,11.7463,11.8362,11.6994,11.7089,50748.752608493,0
+ECF.US,D,20211228,000000,11.7846,11.9013,11.643,11.6994,34805.028489912,0
+ECF.US,D,20211229,000000,11.7089,11.7185,11.5291,11.5387,84990.335825659,0
+ECF.US,D,20211230,000000,11.5952,11.6697,11.5578,11.5865,69256.727662221,0
+ECF.US,D,20211231,000000,11.5769,11.6898,11.5769,11.6707,71202.129615058,0
+ECF.US,D,20220103,000000,11.6707,11.6707,11.4823,11.6238,78425.518918716,0
+ECF.US,D,20220104,000000,11.6238,12.1336,11.4066,11.5205,78689.993230413,0
+ECF.US,D,20220105,000000,11.4354,11.5109,11.2086,11.2556,70498.607038884,0
+ECF.US,D,20220106,000000,11.2278,11.3157,11.2086,11.265,25245.275207429,0
+ECF.US,D,20220107,000000,11.3024,11.3358,11.1895,11.265,64463.784108346,0
+ECF.US,D,20220110,000000,11.1992,11.2364,10.4816,11.0384,302506.3449307,0
+ECF.US,D,20220111,000000,11.0193,11.18,10.9016,11.0193,252888.66427974,0
+ECF.US,D,20220112,000000,11.067,11.2086,10.9254,11.1522,609156.46919566,0
+ECF.US,D,20220113,000000,11.1234,11.2459,10.8117,10.8212,252561.4687874,0
+ECF.US,D,20220114,000000,10.7553,10.8499,10.7266,10.7925,103147.0722678,0
+ECF.US,D,20220118,000000,10.7457,10.7457,10.5477,10.5668,48412.388629668,0
+ECF.US,D,20220119,000000,10.5753,10.6653,10.5477,10.5753,105684.14402467,0
+ECF.US,D,20220120,000000,10.5753,10.8308,10.5753,10.5945,94714.209530814,0
+ECF.US,D,20220121,000000,10.5753,10.5753,10.1133,10.1984,93462.921977055,0
+ECF.US,D,20220124,000000,10.0473,10.1411,9.70486,10.1411,99610.643032744,0
+ECF.US,D,20220125,000000,10.0846,10.274,9.96217,10.1315,49349.024927219,0
+ECF.US,D,20220126,000000,10.2166,10.387,10.0473,10.0942,46097.977064067,0
+ECF.US,D,20220127,000000,10.0942,10.2205,9.91441,9.96217,38315.323899706,0
+ECF.US,D,20220128,000000,9.97172,10.1411,9.88664,10.1411,65663.849364584,0
+ECF.US,D,20220131,000000,10.1697,10.4242,10.1697,10.3678,60833.273102325,0
+ECF.US,D,20220201,000000,10.4434,10.585,10.3793,10.5753,52727.605857671,0
+ECF.US,D,20220202,000000,10.6232,10.6242,10.4979,10.5668,36506.863191266,0
+ECF.US,D,20220203,000000,10.34,10.4625,10.1602,10.2548,78083.68848423,0
+ECF.US,D,20220204,000000,10.2645,10.387,10.2548,10.387,39221.644959949,0
+ECF.US,D,20220207,000000,10.4434,10.4998,10.34,10.4242,97439.444829604,0
+ECF.US,D,20220208,000000,10.4528,10.4998,10.387,10.4816,65823.788375215,0
+ECF.US,D,20220209,000000,10.4998,10.6137,10.4998,10.5286,54661.508927391,0
+ECF.US,D,20220210,000000,10.4912,10.6232,10.4061,10.4061,34322.075398987,0
+ECF.US,D,20220211,000000,10.4816,10.5668,10.274,10.3113,73418.277997656,0
+ECF.US,D,20220214,000000,10.2454,10.4242,10.1411,10.1889,29623.213616072,0
+ECF.US,D,20220215,000000,10.2548,10.4625,10.2357,10.4434,76203.098418054,0
+ECF.US,D,20220216,000000,10.387,10.4672,10.3209,10.4061,71295.166033007,0
+ECF.US,D,20220217,000000,10.3305,10.3582,10.1229,10.1315,56837.933895584,0
+ECF.US,D,20220218,000000,10.0281,10.1506,10.0215,10.0655,52134.890700626,0
+ECF.US,D,20220222,000000,9.91441,10.0377,9.69721,9.69721,75738.961681321,0
+ECF.US,D,20220223,000000,9.745,9.745,9.39588,9.45231,65188.213744733,0
+ECF.US,D,20220224,000000,9.18733,9.6599,9.06498,9.6599,173358.20722875,0
+ECF.US,D,20220225,000000,9.67903,9.80532,9.63119,9.79192,118792.87077835,0
+ECF.US,D,20220228,000000,9.73549,9.86272,9.66946,9.83882,76361.992075674,0
+ECF.US,D,20220301,000000,9.77278,9.90575,9.77278,9.83882,73104.672094459,0
+ECF.US,D,20220302,000000,9.90575,10.0655,9.85799,10.0655,56026.739959312,0
+ECF.US,D,20220303,000000,10.1229,10.1276,9.92387,9.95262,73609.577598607,0
+ECF.US,D,20220304,000000,9.86744,9.89708,9.745,9.82056,85898.747591922,0
+ECF.US,D,20220307,000000,9.80143,9.80143,9.65223,9.67903,77914.341296504,0
+ECF.US,D,20220308,000000,9.59389,9.78229,9.51831,9.58433,91396.259074981,0
+ECF.US,D,20220309,000000,9.71636,9.86744,9.61302,9.66946,103209.79344844,0
+ECF.US,D,20220310,000000,9.65032,9.70198,9.53745,9.69721,33816.124541828,0
+ECF.US,D,20220311,000000,9.76414,9.80143,9.55084,9.58433,44092.989989622,0
+ECF.US,D,20220314,000000,9.61302,9.61302,9.30117,9.34804,45563.801675621,0
+ECF.US,D,20220315,000000,9.39588,9.53745,9.36717,9.50875,43023.593859718,0
+ECF.US,D,20220316,000000,9.61398,9.71918,9.56137,9.70963,28825.609268939,0
+ECF.US,D,20220317,000000,9.70007,9.92958,9.70007,9.92958,29722.522152084,0
+ECF.US,D,20220318,000000,9.96788,10.0827,9.90102,10.0731,48051.741840991,0
+ECF.US,D,20220321,000000,10.1209,10.1209,9.98699,10.0253,23375.138671359,0
+ECF.US,D,20220322,000000,10.054,10.1592,10.054,10.1497,27387.203526272,0
+ECF.US,D,20220323,000000,10.1115,10.1115,10.0444,10.0444,32785.406473318,0
+ECF.US,D,20220324,000000,10.1401,10.1493,10.0253,10.0827,39895.897651824,0
+ECF.US,D,20220325,000000,10.1115,10.1497,10.054,10.1115,40599.420227998,0
+ECF.US,D,20220328,000000,10.0731,10.1168,9.99664,10.0062,44394.051656692,0
+ECF.US,D,20220329,000000,10.0827,10.2071,10.0635,10.1115,75668.923029606,0
+ECF.US,D,20220330,000000,10.0731,10.1783,10.0731,10.1115,74163.614694256,0
+ECF.US,D,20220331,000000,10.0923,10.1521,10.0157,10.1306,62814.217057526,0
+ECF.US,D,20220401,000000,10.1401,10.2166,10.0827,10.2166,29489.408430708,0
+ECF.US,D,20220404,000000,10.2262,10.3122,10.1497,10.3122,46607.063980259,0
+ECF.US,D,20220405,000000,10.1592,10.293,10.1353,10.1592,66648.571900625,0
+ECF.US,D,20220406,000000,10.0923,10.1018,9.94878,10.1018,45961.035819672,0
+ECF.US,D,20220407,000000,10.054,10.1018,9.99664,10.0827,29947.273049376,0
+ECF.US,D,20220408,000000,10.0349,10.1209,9.95833,10.0253,40657.959996595,0
+ECF.US,D,20220411,000000,9.99664,10.0157,9.87227,9.90102,43277.614641308,0
+ECF.US,D,20220412,000000,9.99664,10.0607,9.67137,9.72879,138095.31412018,0
+ECF.US,D,20220413,000000,9.70007,9.78618,9.70007,9.70963,121084.28457771,0
+ECF.US,D,20220414,000000,9.72879,9.83639,9.70963,9.73831,57454.692171874,0
+ECF.US,D,20220418,000000,9.71918,9.77656,9.70963,9.75743,43426.054768822,0
+ECF.US,D,20220419,000000,9.73831,9.86272,9.6905,9.72879,162001.49212094,0
+ECF.US,D,20220420,000000,9.81483,9.83396,9.68094,9.70963,89932.764860057,0
+ECF.US,D,20220421,000000,9.77656,9.78618,9.58527,9.64267,105424.89647803,0
+ECF.US,D,20220422,000000,9.64267,9.64995,9.43222,9.46092,79876.468897511,0
+ECF.US,D,20220425,000000,9.43222,9.47049,9.35607,9.41309,86967.098368816,0
+ECF.US,D,20220426,000000,9.44179,9.55648,9.34134,9.3557,65034.546852167,0
+ECF.US,D,20220427,000000,9.36526,9.40353,9.12611,9.19307,135865.57614845,0
+ECF.US,D,20220428,000000,9.24089,9.36526,9.20263,9.30785,48282.764856346,0
+ECF.US,D,20220429,000000,9.24089,9.40353,9.20263,9.2122,39995.206187837,0
+ECF.US,D,20220502,000000,9.17393,9.26003,9.11654,9.17393,56742.806771614,0
+ECF.US,D,20220503,000000,9.2122,9.30394,9.19785,9.24089,47284.452731166,0
+ECF.US,D,20220504,000000,9.25046,9.27916,9.08784,9.23133,78914.744127704,0
+ECF.US,D,20220505,000000,9.23133,9.23133,9.00175,9.04958,56109.322847155,0
+ECF.US,D,20220506,000000,9.01131,9.02088,8.89651,8.97305,39205.964664789,0
+ECF.US,D,20220509,000000,8.84869,8.84869,8.6344,8.65737,60630.474618257,0
+ECF.US,D,20220510,000000,8.6191,8.72911,8.39908,8.43733,159870.01733222,0
+ECF.US,D,20220511,000000,8.4182,8.54257,8.27472,8.37037,98888.304102378,0
+ECF.US,D,20220512,000000,8.27472,8.37037,8.14079,8.23645,76488.479789964,0
+ECF.US,D,20220513,000000,8.26515,8.49473,8.26515,8.38951,68781.09204237,0
+ECF.US,D,20220516,000000,8.50909,8.50909,8.47082,8.48517,1003.5388902332,0
+ECF.US,D,20220517,000000,8.44691,8.53778,8.44691,8.4756,229967.20881501,0
+ECF.US,D,20220518,000000,8.51388,8.59041,8.33221,8.39908,97302.503585207,0
+ECF.US,D,20220519,000000,8.36081,8.37037,8.24602,8.30341,65579.175770721,0
+ECF.US,D,20220520,000000,8.35124,8.4756,8.27472,8.37995,74206.474167694,0
+ECF.US,D,20220523,000000,8.43733,8.48517,8.38951,8.48517,30819.097460267,0
+ECF.US,D,20220524,000000,8.39908,8.41678,8.32255,8.37037,81662.977192729,0
+ECF.US,D,20220525,000000,8.23645,8.49473,8.23645,8.43733,157246.18127546,0
+ECF.US,D,20220526,000000,8.36081,8.60953,8.36081,8.59041,88976.266855303,0
+ECF.US,D,20220527,000000,8.59041,8.79129,8.59041,8.74346,52436.997720707,0
+ECF.US,D,20220531,000000,8.80085,8.98262,8.71476,8.81042,71302.483504082,0
+ECF.US,D,20220601,000000,8.80085,8.82478,8.65737,8.76259,93997.097365503,0
+ECF.US,D,20220602,000000,8.69563,8.97305,8.69563,8.95392,94449.735219117,0
+ECF.US,D,20220603,000000,8.90607,8.93114,8.85825,8.87738,105932.93804121,0
+ECF.US,D,20220606,000000,8.86782,8.94023,8.85825,8.89651,57808.021489477,0
+ECF.US,D,20220607,000000,8.90607,9.00175,8.82955,9.00175,51456.45659671,0
+ECF.US,D,20220608,000000,9.03044,9.03044,8.94435,8.98262,30130.209826242,0
+ECF.US,D,20220609,000000,8.95392,8.95755,8.87738,8.87738,62214.184429406,0
+ECF.US,D,20220610,000000,8.79129,8.79129,8.62866,8.6765,60150.657586364,0
+ECF.US,D,20220613,000000,8.55214,8.55214,8.27472,8.30341,66043.312507453,0
+ECF.US,D,20220614,000000,8.33255,8.35197,8.24515,8.24515,58581.510455781,0
+ECF.US,D,20220615,000000,8.19658,8.48794,8.13832,8.41995,56573.601692004,0
+ECF.US,D,20220616,000000,8.31312,8.31312,8.06063,8.08004,57140.964629871,0
+ECF.US,D,20220617,000000,8.08976,8.16746,8.02178,8.10918,61738.560850518,0
+ECF.US,D,20220621,000000,8.22572,8.36169,8.22572,8.284,34191.082308307,0
+ECF.US,D,20220622,000000,8.284,8.38111,8.19658,8.31312,83587.697290812,0
+ECF.US,D,20220623,000000,8.40054,8.58505,8.3277,8.42966,62014.519593437,0
+ECF.US,D,20220624,000000,8.49765,8.67245,8.49765,8.67245,39703.049289073,0
+ECF.US,D,20220627,000000,8.72102,8.72102,8.64332,8.70159,43662.23349252,0
+ECF.US,D,20220628,000000,8.74044,8.76957,8.34226,8.3714,48881.766581537,0
+ECF.US,D,20220629,000000,8.40054,8.40054,8.19658,8.26457,267104.38011917,0
+ECF.US,D,20220630,000000,8.23543,8.27428,8.15774,8.27428,31510.781532866,0
+ECF.US,D,20220701,000000,8.22572,8.38111,8.22572,8.38111,25128.720754463,0
+ECF.US,D,20220705,000000,8.33255,8.4588,8.27438,8.4588,50047.38336133,0
+ECF.US,D,20220706,000000,8.49765,8.50736,8.38111,8.41995,34693.574347652,0
+ECF.US,D,20220707,000000,8.4588,8.59476,8.4588,8.59476,19542.615603956,0
+ECF.US,D,20220708,000000,8.57534,8.70159,8.52678,8.68217,50761.992941873,0
+ECF.US,D,20220711,000000,8.68217,8.7113,8.55591,8.64332,61414.206357908,0
+ECF.US,D,20220712,000000,8.65303,8.66274,8.4588,8.50736,52229.310884633,0
+ECF.US,D,20220713,000000,8.42966,8.5462,8.42966,8.46851,37672.487195654,0
+ECF.US,D,20220714,000000,8.39082,8.42966,8.33643,8.40054,33608.27391841,0
+ECF.US,D,20220715,000000,8.41024,8.48706,8.3714,8.40054,38989.469405332,0
+ECF.US,D,20220718,000000,8.44909,8.56553,8.39567,8.41024,27744.150631382,0
+ECF.US,D,20220719,000000,8.47822,8.5462,8.3714,8.5462,34290.962898095,0
+ECF.US,D,20220720,000000,8.5462,8.72102,8.53649,8.66274,45342.69867328,0
+ECF.US,D,20220721,000000,8.75015,8.76957,8.65303,8.76957,23220.692580474,0
+ECF.US,D,20220722,000000,8.77928,8.79871,8.65303,8.68217,30482.114427731,0
+ECF.US,D,20220725,000000,8.70159,8.77928,8.5802,8.7113,60042.650217729,0
+ECF.US,D,20220726,000000,8.67245,8.67245,8.52678,8.60448,14239.677073982,0
+ECF.US,D,20220727,000000,8.65303,8.79871,8.6239,8.77928,36628.374638491,0
+ECF.US,D,20220728,000000,8.79871,8.96381,8.74044,8.96381,27303.440400152,0
+ECF.US,D,20220729,000000,9.00265,9.10947,8.99293,9.00265,47718.209195349,0
+ECF.US,D,20220801,000000,9.00265,9.1289,8.84727,9.07063,61882.718402789,0
+ECF.US,D,20220802,000000,9.03178,9.13861,9.02207,9.02207,38176.008931801,0
+ECF.US,D,20220803,000000,9.03178,9.16775,9.03178,9.1289,29417.407934528,0
+ECF.US,D,20220804,000000,9.17746,9.51737,9.12123,9.31342,273058.08702797,0
+ECF.US,D,20220805,000000,9.23572,9.3477,9.22592,9.294,20409.620311187,0
+ECF.US,D,20220808,000000,9.36198,9.43968,9.31109,9.37169,30812.647101153,0
+ECF.US,D,20220809,000000,9.37169,9.37169,9.22601,9.28429,29174.399489272,0
+ECF.US,D,20220810,000000,9.40083,9.44939,9.35226,9.40083,67423.51689401,0
+ECF.US,D,20220811,000000,9.44939,9.64362,9.43968,9.48823,32818.496471325,0
+ECF.US,D,20220812,000000,9.49794,9.57563,9.49794,9.57563,45361.233215716,0
+ECF.US,D,20220815,000000,9.58534,9.71159,9.55097,9.67275,39670.098991411,0
+ECF.US,D,20220816,000000,9.69217,9.72131,9.55621,9.72131,39852.355325355,0
+ECF.US,D,20220817,000000,9.72131,9.72131,9.56593,9.64362,72040.677353895,0
+ECF.US,D,20220818,000000,9.66304,9.66304,9.59505,9.6339,25812.439430948,0
+ECF.US,D,20220819,000000,9.60477,9.61681,9.45909,9.4688,42991.90087446,0
+ECF.US,D,20220822,000000,9.40083,9.40083,9.23572,9.30371,27175.757996712,0
+ECF.US,D,20220823,000000,9.30371,9.35226,9.23418,9.27457,12460.361000236,0
+ECF.US,D,20220824,000000,9.30371,9.35226,9.30371,9.31342,25259.492248308,0
+ECF.US,D,20220825,000000,9.36198,9.44929,9.32314,9.41054,30572.727746301,0
+ECF.US,D,20220826,000000,9.45909,9.4688,9.24544,9.26486,32728.912849556,0
+ECF.US,D,20220829,000000,9.22601,9.22601,9.09102,9.15804,27251.955560055,0
+ECF.US,D,20220830,000000,9.15804,9.15813,9.03178,9.03178,30557.282294272,0
+ECF.US,D,20220831,000000,9.07063,9.10947,9.00751,9.02207,36214.436524112,0
+ECF.US,D,20220901,000000,8.95409,8.95409,8.80842,8.91524,54400.941439918,0
+ECF.US,D,20220902,000000,8.96381,9.06577,8.89582,8.89582,29086.875261106,0
+ECF.US,D,20220906,000000,8.95409,9.09006,8.77928,8.79871,49863.067633783,0
+ECF.US,D,20220907,000000,8.93467,9.08035,8.82658,9.08035,37337.835735025,0
+ECF.US,D,20220908,000000,9.18717,9.18717,9.02693,9.09006,24477.952375638,0
+ECF.US,D,20220909,000000,9.18717,9.26398,9.13861,9.2066,40430.015231241,0
+ECF.US,D,20220912,000000,9.25515,9.42025,9.19688,9.2066,55573.766097323,0
+ECF.US,D,20220913,000000,9.15804,9.22601,8.99197,9.22601,37110.272741797,0
+ECF.US,D,20220914,000000,9.23572,9.25515,8.96381,9.17746,50283.183928973,0
+ECF.US,D,20220915,000000,9.14792,9.16761,8.91159,8.94113,26690.203106517,0
+ECF.US,D,20220916,000000,8.8722,8.90666,8.76526,8.85251,33666.905615526,0
+ECF.US,D,20220919,000000,8.84266,8.88205,8.74419,8.82296,25581.242533033,0
+ECF.US,D,20220920,000000,8.81312,8.81312,8.7048,8.73434,25664.51612921,0
+ECF.US,D,20220921,000000,8.74419,8.77373,8.63587,8.63587,24629.689366957,0
+ECF.US,D,20220922,000000,8.63587,8.68511,8.47832,8.50786,25580.227001372,0
+ECF.US,D,20220923,000000,8.50786,8.5567,8.26168,8.31092,53340.800478267,0
+ECF.US,D,20220926,000000,8.24199,8.54725,8.24199,8.26168,54271.027479469,0
+ECF.US,D,20220927,000000,8.31092,8.35031,8.05489,8.23214,57872.102748311,0
+ECF.US,D,20220928,000000,8.26168,8.31092,8.05489,8.31092,80250.358423496,0
+ECF.US,D,20220929,000000,8.25184,8.25184,7.94658,7.95642,55372.879331328,0
+ECF.US,D,20220930,000000,7.94658,7.99886,7.87765,7.88749,35901.075269066,0
+ECF.US,D,20221003,000000,7.95642,8.12382,7.89734,8.07459,36149.880525938,0
+ECF.US,D,20221004,000000,8.26168,8.73434,8.25184,8.49801,67490.203106801,0
+ECF.US,D,20221005,000000,8.58664,8.58664,8.41924,8.48816,46884.050179537,0
+ECF.US,D,20221006,000000,8.52755,8.62602,8.47832,8.49801,29156.929510358,0
+ECF.US,D,20221007,000000,8.48816,8.48816,8.19275,8.19275,31191.03942674,0
+ECF.US,D,20221010,000000,8.21245,8.30599,8.0864,8.17306,28779.151732577,0
+ECF.US,D,20221011,000000,8.14352,8.14352,7.91704,7.94658,41642.891278664,0
+ECF.US,D,20221012,000000,7.94658,8.00566,7.87765,7.97612,17117.801672759,0
+ECF.US,D,20221013,000000,7.88749,8.12136,7.82841,8.04505,45927.419355158,0
+ECF.US,D,20221014,000000,8.11398,8.13367,7.82841,7.85795,30451.73237775,0
+ECF.US,D,20221017,000000,7.95642,8.04495,7.92688,7.93673,49243.130227343,0
+ECF.US,D,20221018,000000,8.12382,8.12382,7.95642,8.05489,34814.456392117,0
+ECF.US,D,20221019,000000,8.02535,8.05352,7.89734,7.91704,31968.936678836,0
+ECF.US,D,20221020,000000,7.92688,8.01551,7.88749,7.92688,28274.432497209,0
+ECF.US,D,20221021,000000,7.88749,7.97612,7.84811,7.97612,24228.554360981,0
+ECF.US,D,20221024,000000,8.00566,8.32076,8.00566,8.24199,183016.06929637,0
+ECF.US,D,20221025,000000,8.29122,8.45862,8.29122,8.37985,26464.755077842,0
+ECF.US,D,20221026,000000,8.39954,8.60633,8.37197,8.56694,40192.712067185,0
+ECF.US,D,20221027,000000,8.58664,8.58664,8.38969,8.44878,35840.143369424,0
+ECF.US,D,20221028,000000,8.45862,8.59501,8.38969,8.47832,22113.201911743,0
+ECF.US,D,20221031,000000,8.42908,8.54725,8.41924,8.46847,14347.43130237,0
+ECF.US,D,20221101,000000,8.66541,8.66541,8.43893,8.49801,27419.3548389,0
+ECF.US,D,20221102,000000,8.48816,8.52283,8.39954,8.46847,28450.11947451,0
+ECF.US,D,20221103,000000,8.38969,8.41924,8.34046,8.37,17307.70609331,0
+ECF.US,D,20221104,000000,8.50786,8.50786,8.38969,8.45862,12105.137395544,0
+ECF.US,D,20221107,000000,8.5374,8.57669,8.48816,8.56694,27032.437276173,0
+ECF.US,D,20221108,000000,8.63587,8.63587,8.49801,8.55709,27842.831541412,0
+ECF.US,D,20221109,000000,8.49801,8.5374,8.36015,8.38477,24879.510155489,0
+ECF.US,D,20221110,000000,8.60633,8.64572,8.37985,8.61618,56881.959379128,0
+ECF.US,D,20221111,000000,8.64572,8.68511,8.54725,8.68511,41267.144564205,0
+ECF.US,D,20221114,000000,8.61618,8.66541,8.54725,8.54725,47454.77897285,0
+ECF.US,D,20221115,000000,8.64572,8.7048,8.52755,8.63587,24301.672640551,0
+ECF.US,D,20221116,000000,8.61618,8.62593,8.5374,8.54725,37498.506571347,0
+ECF.US,D,20221117,000000,8.41924,8.5374,8.41924,8.43893,21862.36559155,0
+ECF.US,D,20221118,000000,8.46847,8.55709,8.35031,8.35031,64946.296296747,0
+ECF.US,D,20221121,000000,8.38969,8.50097,8.31092,8.37,69404.48028722,0
+ECF.US,D,20221122,000000,8.42,8.42,8.3,8.36,60309,0
+ECF.US,D,20221123,000000,8.35,8.45,8.33,8.39,55573,0
+ECF.US,D,20221125,000000,8.39,8.4435,8.35,8.42,34466,0
+ECF.US,D,20221128,000000,8.39,8.405,8.25,8.28,80651,0
+ECF.US,D,20221129,000000,8.28,8.2854,8.21,8.27,71388,0
+ECF.US,D,20221130,000000,8.31,8.38,8.22,8.38,169151,0
+ECF.US,D,20221201,000000,8.45,8.5,8.395,8.49,120225,0
+ECF.US,D,20221202,000000,8.46,8.54,8.4,8.54,81470,0
+ECF.US,D,20221205,000000,8.53,8.535,8.39,8.39,52476,0
+ECF.US,D,20221206,000000,8.42,8.46,8.37,8.4,55681,0
+ECF.US,D,20221207,000000,8.38,8.45,8.35,8.44,90040,0
+ECF.US,D,20221208,000000,8.44,8.51,8.4,8.49,92102,0
+ECF.US,D,20221209,000000,8.44,8.4518,8.33,8.33,13275,0
+ECF.US,D,20221212,000000,8.38,8.4,8.33,8.39,20076,0
+ECF.US,D,20221213,000000,8.6,8.6,8.4,8.41,49706,0
+ECF.US,D,20221214,000000,8.42,8.49,8.32,8.37,46230,0
+ECF.US,D,20221215,000000,8.35,8.37,8.28,8.32,80424,0
+ECF.US,D,20221216,000000,8.28,8.3,8.22,8.27,50637,0
+ECF.US,D,20221219,000000,8.2,8.23,8.11,8.13,37619,0
+ECF.US,D,20221220,000000,8.11,8.1792,8.0301,8.08,66201,0
+ECF.US,D,20221221,000000,8.16,8.1606,8.0206,8.09,142369,0
+ECF.US,D,20221222,000000,8.06,8.09,8,8.09,45354,0
+ECF.US,D,20221223,000000,8.05,8.06,8,8.02,27972,0
+ECF.US,D,20221227,000000,8.02,8.08,7.97,8.02,27594,0
+ECF.US,D,20221228,000000,8.02,8.03,7.9,7.9,48963,0
+ECF.US,D,20221229,000000,7.96,8.03,7.95,7.99,26418,0
+ECF.US,D,20221230,000000,7.96,8.02,7.9491,7.98,53540,0
+ECF.US,D,20230103,000000,8.06,8.115,7.98,7.98,20014,0
+ECF.US,D,20230104,000000,8.04,8.11,8.04,8.11,42626,0
+ECF.US,D,20230105,000000,8.03,8.135,8.03,8.07,59606,0
+ECF.US,D,20230106,000000,8.11,8.2,8.11,8.15,48889,0
+ECF.US,D,20230109,000000,8.18,8.2585,8.1794,8.2,63001,0
+ECF.US,D,20230110,000000,8.17,8.33,8.17,8.32,30523,0
+ECF.US,D,20230111,000000,8.4,8.42,8.311,8.41,58612,0
+ECF.US,D,20230112,000000,8.45,8.52,8.3901,8.52,26708,0
+ECF.US,D,20230113,000000,8.48,8.6,8.48,8.58,21348,0
+ECF.US,D,20230117,000000,8.6,8.69,8.6,8.62,53230,0
+ECF.US,D,20230118,000000,8.67,8.7,8.6,8.64,40887,0
+ECF.US,D,20230119,000000,8.52,8.66,8.49,8.54,48093,0
+ECF.US,D,20230120,000000,8.56,8.585,8.5027,8.58,50464,0
+ECF.US,D,20230123,000000,8.63,8.7131,8.63,8.7,35191,0
+ECF.US,D,20230124,000000,8.73,8.73,8.675,8.71,23779,0
+ECF.US,D,20230125,000000,8.69,8.72,8.56,8.72,25484,0
+ECF.US,D,20230126,000000,8.74,8.77,8.6601,8.74,18413,0
+ECF.US,D,20230127,000000,8.75,8.8,8.64,8.68,79194,0
+ECF.US,D,20230130,000000,8.67,8.69,8.64,8.66,46711,0
+ECF.US,D,20230131,000000,8.67,8.77,8.65,8.77,19110,0
+ECF.US,D,20230201,000000,8.79,8.97,8.78,8.95,13169,0
+ECF.US,D,20230202,000000,9.01,9.15,9,9.09,23286,0
+ECF.US,D,20230203,000000,9.03,9.12,9.0047,9.02,22422,0
+ECF.US,D,20230206,000000,9,9.02,8.93,8.98,18015,0
+ECF.US,D,20230207,000000,8.97,9.03,8.92,9,44667,0
+ECF.US,D,20230208,000000,9,9.05,8.97,9,23829,0
+ECF.US,D,20230209,000000,9.04,9.0809,8.91,8.95,22826,0
+ECF.US,D,20230210,000000,8.87,8.93,8.8257,8.89,40306,0
+ECF.US,D,20230213,000000,8.93,9,8.925,8.99,22775,0
+ECF.US,D,20230214,000000,8.99,9.0193,8.92,8.94,17015,0
+ECF.US,D,20230215,000000,8.93,9.02,8.79,8.9,150475,0
+ECF.US,D,20230216,000000,8.9,8.9,8.67,8.67,53067,0
+ECF.US,D,20230217,000000,8.66,8.75,8.62,8.75,67551,0
+ECF.US,D,20230221,000000,8.65,8.655,8.53,8.56,36672,0
+ECF.US,D,20230222,000000,8.57,8.58,8.46,8.55,16572,0
+ECF.US,D,20230223,000000,8.55,8.57,8.4311,8.52,40498,0
+ECF.US,D,20230224,000000,8.49,8.5,8.37,8.41,35414,0
+ECF.US,D,20230227,000000,8.47,8.52,8.41,8.48,28325,0
+ECF.US,D,20230228,000000,8.45,8.51,8.42,8.42,48842,0
+ECF.US,D,20230301,000000,8.45,8.5,8.45,8.48,22197,0
+ECF.US,D,20230302,000000,8.47,8.55,8.42,8.55,15215,0
+ECF.US,D,20230303,000000,8.62,8.69,8.59,8.69,36864,0
+ECF.US,D,20230306,000000,8.71,8.82,8.665,8.68,42208,0
+ECF.US,D,20230307,000000,8.72,8.88,8.63,8.66,27073,0
+ECF.US,D,20230308,000000,8.63,8.65,8.6103,8.65,49587,0
+ECF.US,D,20230309,000000,8.69,8.69,8.53,8.62,175812,0
+ECF.US,D,20230310,000000,8.57,8.63,8.5,8.58,222629,0
+ECF.US,D,20230313,000000,8.46,8.59,8.3,8.3,129757,0
+ECF.US,D,20230314,000000,8.5,8.59,8.3061,8.36,30158,0
+ECF.US,D,20230315,000000,8.38,8.395,7.96,8.08,296775,0
+ECF.US,D,20230316,000000,7.91,8.12,7.9,8.05,47470,0
+ECF.US,D,20230317,000000,8.05,8.06,7.92,7.94,34031,0
+ECF.US,D,20230320,000000,7.89,8.0493,7.89,7.95,27714,0
+ECF.US,D,20230321,000000,8.02,8.0889,8,8.03,66659,0
+ECF.US,D,20230322,000000,8.03,8.128,7.91,7.91,82797,0
+ECF.US,D,20230323,000000,7.97,8.05,7.88,7.9,71850,0
+ECF.US,D,20230324,000000,7.98,7.98,7.83,7.94,64770,0
+ECF.US,D,20230327,000000,7.98,8.0517,7.9,7.93,37438,0
+ECF.US,D,20230328,000000,7.96,8,7.92,7.95,28202,0
+ECF.US,D,20230329,000000,7.97,8.05,7.93,8.05,13940,0
+ECF.US,D,20230330,000000,8.1,8.13,8.05,8.07,31309,0
+ECF.US,D,20230331,000000,8.13,8.18,8.05,8.11,42472,0
+ECF.US,D,20230403,000000,8.09,8.23,8.09,8.19,21425,0
+ECF.US,D,20230404,000000,8.18,8.2393,8.12,8.17,28160,0
+ECF.US,D,20230405,000000,8.17,8.17,8.02,8.1,46687,0
+ECF.US,D,20230406,000000,8.13,8.13,8.06,8.09,49439,0
+ECF.US,D,20230410,000000,8.12,8.19,8.06,8.18,56597,0
+ECF.US,D,20230411,000000,8.25,8.25,8.16,8.19,105477,0
+ECF.US,D,20230412,000000,8.25,8.25,8.08,8.12,49439,0
+ECF.US,D,20230413,000000,8.18,8.19,8.15,8.18,16613,0
+ECF.US,D,20230414,000000,8.19,8.21,7.99,8,86822,0
+ECF.US,D,20230417,000000,8.04,8.07,7.99,8.06,67830,0
+ECF.US,D,20230418,000000,8.1,8.12,8.01,8.03,116513,0
+ECF.US,D,20230419,000000,8.01,8.06,7.99,8.04,67411,0
+ECF.US,D,20230420,000000,8.03,8.135,8.03,8.1,120204,0
+ECF.US,D,20230421,000000,8.12,8.15,8.08,8.08,30772,0
+ECF.US,D,20230424,000000,8.11,8.15,8.0727,8.11,20335,0
+ECF.US,D,20230425,000000,8.07,8.1021,8.02,8.02,35537,0
+ECF.US,D,20230426,000000,8.02,8.11,7.91,7.92,108202,0
+ECF.US,D,20230427,000000,7.97,8.06,7.97,8.04,28149,0
+ECF.US,D,20230428,000000,8.04,8.09,8,8.04,22908,0
+ECF.US,D,20230501,000000,8.03,8.1,8.03,8.07,8477,0
+ECF.US,D,20230502,000000,8.08,8.08,7.96,7.99,15832,0
+ECF.US,D,20230503,000000,7.93,7.95,7.8432,7.85,49234,0
+ECF.US,D,20230504,000000,7.85,8,7.82,8,30711,0
+ECF.US,D,20230505,000000,7.91,7.9616,7.86,7.95,29271,0
+ECF.US,D,20230508,000000,7.96,7.99,7.87,7.9,41513,0
+ECF.US,D,20230509,000000,7.92,8.05,7.9,8.05,17974,0
+ECF.US,D,20230510,000000,8.05,8.05,7.95,7.95,25053,0
+ECF.US,D,20230511,000000,8,8,7.88,7.92,35765,0
+ECF.US,D,20230512,000000,7.89,7.97,7.86,7.91,21399,0
+ECF.US,D,20230515,000000,7.96,7.96,7.8501,7.91,84977,0
+ECF.US,D,20230516,000000,7.93,7.9536,7.8992,7.92,38911,0
+ECF.US,D,20230517,000000,7.88,7.96,7.87,7.89,35945,0
+ECF.US,D,20230518,000000,7.92,7.9938,7.9,7.96,51805,0
+ECF.US,D,20230519,000000,7.99,8,7.91,7.93,37635,0
+ECF.US,D,20230522,000000,7.94,8,7.81,7.81,97862,0
+ECF.US,D,20230523,000000,7.85,7.94,7.8,7.81,55328,0
+ECF.US,D,20230524,000000,7.83,7.9,7.785,7.8,50488,0
+ECF.US,D,20230525,000000,7.83,7.83,7.7501,7.76,27788,0
+ECF.US,D,20230526,000000,7.8,7.9,7.8,7.9,49928,0
+ECF.US,D,20230530,000000,7.93,7.99,7.87,7.87,43540,0
+ECF.US,D,20230531,000000,7.87,7.96,7.85,7.93,35766,0
+ECF.US,D,20230601,000000,7.97,8.05,7.96,8.02,40598,0
+ECF.US,D,20230602,000000,8.02,8.13,8.02,8.1,26549,0
+ECF.US,D,20230605,000000,8.11,8.19,8.11,8.16,27523,0
+ECF.US,D,20230606,000000,8.18,8.31,8.11,8.22,52211,0
+ECF.US,D,20230607,000000,8.24,8.34,8.24,8.3,69602,0
+ECF.US,D,20230608,000000,8.33,8.44,8.33,8.38,31976,0
+ECF.US,D,20230609,000000,8.35,8.43,8.35,8.38,31513,0
+ECF.US,D,20230612,000000,8.38,8.44,8.37,8.44,31936,0
+ECF.US,D,20230613,000000,8.53,8.55,8.47,8.52,41921,0
+ECF.US,D,20230614,000000,8.43,8.465,8.3671,8.38,35974,0
+ECF.US,D,20230615,000000,8.37,8.4648,8.36,8.43,33096,0
+ECF.US,D,20230616,000000,8.47,8.57,8.44,8.47,31934,0
+ECF.US,D,20230620,000000,8.49,8.49,8.354,8.38,22669,0
+ECF.US,D,20230621,000000,8.4,8.4,8.31,8.34,31856,0
+ECF.US,D,20230622,000000,8.34,8.36,8.29,8.36,42528,0
+ECF.US,D,20230623,000000,8.41,8.41,8.29,8.32,66980,0
+ECF.US,D,20230626,000000,8.31,8.41,8.29,8.35,47431,0
+ECF.US,D,20230627,000000,8.39,8.39,8.3301,8.39,19755,0
+ECF.US,D,20230628,000000,8.39,8.49,8.39,8.45,75066,0
+ECF.US,D,20230629,000000,8.43,8.56,8.43,8.53,37567,0
+ECF.US,D,20230630,000000,8.6,8.71,8.57,8.6,36359,0
+ECF.US,D,20230703,000000,8.62,8.63,8.54,8.59,29052,0
+ECF.US,D,20230705,000000,8.58,8.67,8.564,8.64,48809,0
+ECF.US,D,20230706,000000,8.62,8.62,8.42,8.44,53613,0
+ECF.US,D,20230707,000000,8.43,8.53,8.43,8.49,33854,0
+ECF.US,D,20230710,000000,8.52,8.62,8.5104,8.6,34594,0
+ECF.US,D,20230711,000000,8.62,8.71,8.56,8.67,27597,0
+ECF.US,D,20230712,000000,8.68,8.72,8.65,8.65,20927,0
+ECF.US,D,20230713,000000,8.64,8.7,8.58,8.67,17851,0
+ECF.US,D,20230714,000000,8.66,8.74,8.56,8.63,11973,0
+ECF.US,D,20230717,000000,8.62,8.73,8.62,8.72,23841,0
+ECF.US,D,20230718,000000,8.8,8.84,8.75,8.81,54275,0
+ECF.US,D,20230719,000000,8.77,8.84,8.69,8.79,39636,0
+ECF.US,D,20230720,000000,8.8,8.8,8.71,8.76,30032,0
+ECF.US,D,20230721,000000,8.74,8.83,8.74,8.8,29064,0
+ECF.US,D,20230724,000000,8.9,8.9,8.819,8.83,54176,0
+ECF.US,D,20230725,000000,8.85,8.87,8.815,8.82,46803,0
+ECF.US,D,20230726,000000,8.82,8.825,8.73,8.79,57368,0
+ECF.US,D,20230727,000000,8.78,8.7999,8.67,8.67,42049,0
+ECF.US,D,20230728,000000,8.72,8.8,8.67,8.73,51165,0
+ECF.US,D,20230731,000000,8.75,8.82,8.7001,8.82,25474,0
+ECF.US,D,20230801,000000,8.79,8.91,8.77,8.8486,41747,0
+ECF.US,D,20230802,000000,8.86,8.88,8.71,8.76,24829,0
+ECF.US,D,20230803,000000,8.69,8.76,8.67,8.67,19063,0
+ECF.US,D,20230804,000000,8.68,8.745,8.66,8.66,9338,0
+ECF.US,D,20230807,000000,8.65,8.8,8.65,8.7886,35131,0
+ECF.US,D,20230808,000000,8.76,8.78,8.72,8.75,45336,0
+ECF.US,D,20230809,000000,8.73,8.85,8.73,8.82,24413,0
+ECF.US,D,20230810,000000,8.84,8.85,8.75,8.78,48240,0
+ECF.US,D,20230811,000000,8.75,8.81,8.75,8.77,20443,0
+ECF.US,D,20230814,000000,8.81,8.849,8.79,8.8,22157,0
+ECF.US,D,20230815,000000,8.8,8.8,8.67,8.67,14528,0
+ECF.US,D,20230816,000000,8.66,8.73,8.65,8.67,25453,0
+ECF.US,D,20230817,000000,8.69,8.79,8.61,8.64,131217,0
+ECF.US,D,20230818,000000,8.64,8.7,8.61,8.65,21066,0
+ECF.US,D,20230821,000000,8.63,8.693,8.57,8.57,108279,0
+ECF.US,D,20230822,000000,8.62,8.72,8.61,8.66,37209,0
+ECF.US,D,20230823,000000,8.68,8.76,8.68,8.73,13614,0
+ECF.US,D,20230824,000000,8.77,8.79,8.57,8.6,38653,0
+ECF.US,D,20230825,000000,8.62,8.64,8.54,8.63,21684,0
+ECF.US,D,20230828,000000,8.66,8.67,8.585,8.65,16757,0
+ECF.US,D,20230829,000000,8.65,8.77,8.6,8.62,39565,0
+ECF.US,D,20230830,000000,8.67,8.67,8.63,8.63,37355,0
+ECF.US,D,20230831,000000,8.67,8.75,8.61,8.65,40368,0
+ECF.US,D,20230901,000000,8.7,8.75,8.61,8.66,18503,0
+ECF.US,D,20230905,000000,8.67,8.76,8.51,8.52,47606,0
+ECF.US,D,20230906,000000,8.56,8.62,8.41,8.46,59496,0
+ECF.US,D,20230907,000000,8.44,8.59,8.4,8.44,38377,0
+ECF.US,D,20230908,000000,8.43,8.5,8.4,8.42,18416,0
+ECF.US,D,20230911,000000,8.47,8.48,8.35,8.35,30908,0
+ECF.US,D,20230912,000000,8.36,8.3607,8.3,8.33,32553,0
+ECF.US,D,20230913,000000,8.3,8.33,8.25,8.26,69958,0
+ECF.US,D,20230914,000000,8.2,8.2199,8.1,8.11,51498,0
+ECF.US,D,20230915,000000,8.13,8.18,8.1,8.1,41800,0
+ECF.US,D,20230918,000000,8.14,8.26,8.1297,8.14,38179,0
+ECF.US,D,20230919,000000,8.17,8.19,8.1274,8.14,23502,0
+ECF.US,D,20230920,000000,8.22,8.27,8.185,8.21,19807,0
+ECF.US,D,20230921,000000,8.2,8.2,8.12,8.19,22817,0
+ECF.US,D,20230922,000000,8.25,8.38,8.14,8.14,53010,0
+ECF.US,D,20230925,000000,8.15,8.27,8.12,8.19,42451,0
+ECF.US,D,20230926,000000,8.19,8.2,8.07,8.1,15769,0
+ECF.US,D,20230927,000000,8.08,8.13,8.02,8.04,31508,0
+ECF.US,D,20230928,000000,8.03,8.08,8.03,8.04,21923,0
+ECF.US,D,20230929,000000,8.08,8.14,8.03,8.05,36093,0
+ECF.US,D,20231002,000000,8.05,8.125,7.95,7.96,42169,0
+ECF.US,D,20231003,000000,7.95,7.98,7.8,7.82,34760,0
+ECF.US,D,20231004,000000,7.83,7.9,7.75,7.82,48892,0
+ECF.US,D,20231005,000000,7.82,7.825,7.75,7.78,25232,0
+ECF.US,D,20231006,000000,7.78,7.86,7.78,7.8168,52835,0
+ECF.US,D,20231009,000000,7.82,7.9,7.74,7.77,32564,0
+ECF.US,D,20231010,000000,7.75,7.8457,7.75,7.76,37750,0
+ECF.US,D,20231011,000000,7.82,7.82,7.74,7.79,28461,0
+ECF.US,D,20231012,000000,7.78,7.8,7.753,7.8,16742,0
+ECF.US,D,20231013,000000,7.81,7.96,7.7,7.73,41578,0
+ECF.US,D,20231016,000000,7.72,7.81,7.7,7.72,28317,0
+ECF.US,D,20231017,000000,7.74,7.78,7.68,7.73,86366,0
+ECF.US,D,20231018,000000,7.76,7.76,7.61,7.65,55235,0
+ECF.US,D,20231019,000000,7.62,7.6684,7.53,7.55,27935,0
+ECF.US,D,20231020,000000,7.53,7.57,7.46,7.5,45473,0
+ECF.US,D,20231023,000000,7.44,7.4962,7.39,7.47,27121,0
+ECF.US,D,20231024,000000,7.49,7.55,7.49,7.51,21396,0
+ECF.US,D,20231025,000000,7.52,7.52,7.36,7.41,22456,0
+ECF.US,D,20231026,000000,7.38,7.4361,7.3,7.36,44531,0
+ECF.US,D,20231027,000000,7.35,7.38,7.3,7.31,30733,0
+ECF.US,D,20231030,000000,7.32,7.38,7.3,7.31,20065,0
+ECF.US,D,20231031,000000,7.29,7.36,7.02,7.27,188727,0
+ECF.US,D,20231101,000000,7.28,7.4,7.28,7.36,41618,0
+ECF.US,D,20231102,000000,7.4,7.585,7.4,7.56,44248,0
+ECF.US,D,20231103,000000,7.63,7.7,7.59,7.7,69682,0
+ECF.US,D,20231106,000000,7.73,7.73,7.56,7.57,38199,0
+ECF.US,D,20231107,000000,7.57,7.6223,7.57,7.59,13868,0
+ECF.US,D,20231108,000000,7.59,7.65,7.51,7.51,18096,0
+ECF.US,D,20231109,000000,7.51,7.57,7.41,7.41,23552,0
+ECF.US,D,20231110,000000,7.43,7.4922,7.4,7.47,13074,0
+ECF.US,D,20231113,000000,7.44,7.52,7.4,7.42,45502,0
+ECF.US,D,20231114,000000,7.52,7.66,7.47,7.47,35836,0
+ECF.US,D,20231115,000000,7.59,7.72,7.53,7.53,52496,0
+ECF.US,D,20231116,000000,7.61,7.625,7.54,7.61,31991,0
+ECF.US,D,20231117,000000,7.57,7.68,7.57,7.57,56949,0
+ECF.US,D,20231120,000000,7.63,7.72,7.62,7.64,35127,0
+ECF.US,D,20231121,000000,7.57,7.59,7.55,7.56,21297,0
+ECF.US,D,20231122,000000,7.55,7.62,7.55,7.6,55583,0
+ECF.US,D,20231124,000000,7.62,7.64,7.62,7.63,8420,0
+ECF.US,D,20231127,000000,7.63,7.64,7.5401,7.56,70721,0
+ECF.US,D,20231128,000000,7.55,7.63,7.55,7.61,45501,0
+ECF.US,D,20231129,000000,7.6,7.6599,7.59,7.59,57857,0
+ECF.US,D,20231130,000000,7.59,7.62,7.58,7.6,26431,0
+ECF.US,D,20231201,000000,7.57,7.715,7.57,7.71,76998,0
+ECF.US,D,20231204,000000,7.68,7.75,7.66,7.69,56958,0
+ECF.US,D,20231205,000000,7.66,7.75,7.65,7.67,48666,0
+ECF.US,D,20231206,000000,7.69,7.75,7.61,7.61,79976,0
+ECF.US,D,20231207,000000,7.66,7.75,7.66,7.75,31630,0
+ECF.US,D,20231208,000000,7.73,7.7865,7.725,7.76,28592,0
+ECF.US,D,20231211,000000,7.79,7.816,7.74,7.78,63696,0
+ECF.US,D,20231212,000000,7.8,7.84,7.7717,7.79,27949,0
+ECF.US,D,20231213,000000,7.83,7.93,7.8,7.93,47174,0
+ECF.US,D,20231214,000000,7.96,8.11,7.96,8.09,35232,0
+ECF.US,D,20231215,000000,8.12,8.15,8.09,8.15,35605,0
+ECF.US,D,20231218,000000,8.15,8.18,8.15,8.15,21065,0
+ECF.US,D,20231219,000000,8.16,8.24,8.16,8.2,24911,0
+ECF.US,D,20231220,000000,8.2,8.2398,8.125,8.13,50620,0
+ECF.US,D,20231221,000000,8.1,8.1899,8.1,8.14,24808,0
+ECF.US,D,20231222,000000,8.18,8.26,8.14,8.23,42178,0
+ECF.US,D,20231226,000000,8.26,8.28,8.21,8.2582,35808,0
+ECF.US,D,20231227,000000,8.26,8.3348,8.26,8.32,17937,0
+ECF.US,D,20231228,000000,8.23,8.3299,8.15,8.2,47600,0
+ECF.US,D,20231229,000000,8.18,8.1999,8.01,8.08,40095,0
+ECF.US,D,20240102,000000,8.04,8.068,7.99,8.02,60036,0
+ECF.US,D,20240103,000000,7.97,8.02,7.91,7.92,102827,0
+ECF.US,D,20240104,000000,7.9,7.95,7.89,7.92,55053,0
+ECF.US,D,20240105,000000,7.93,7.97,7.9002,7.93,40908,0
+ECF.US,D,20240108,000000,8.01,8.02,7.92,7.97,281148,0
+ECF.US,D,20240109,000000,7.91,7.97,7.91,7.92,83281,0
+ECF.US,D,20240110,000000,7.91,7.95,7.89,7.95,90010,0
+ECF.US,D,20240111,000000,7.9,7.95,7.86,7.94,52249,0
+ECF.US,D,20240112,000000,7.94,8.02,7.9,7.95,56680,0
+ECF.US,D,20240116,000000,7.89,8.03,7.88,7.92,38403,0
+ECF.US,D,20240117,000000,7.87,8.2,7.82,7.84,25599,0
+ECF.US,D,20240118,000000,7.84,7.8917,7.83,7.86,33823,0
+ECF.US,D,20240119,000000,7.86,7.885,7.82,7.85,55696,0
+ECF.US,D,20240122,000000,7.92,7.97,7.8701,7.95,52142,0
+ECF.US,D,20240123,000000,7.97,7.9843,7.92,7.94,44064,0
+ECF.US,D,20240124,000000,8,8.035,7.95,7.98,42063,0
+ECF.US,D,20240125,000000,7.96,7.9763,7.9352,7.95,36984,0
+ECF.US,D,20240126,000000,7.92,7.9925,7.92,7.95,33208,0
+ECF.US,D,20240129,000000,7.91,8.0043,7.91,7.99,37899,0
+ECF.US,D,20240130,000000,8,8.0078,7.92,7.95,98724,0
+ECF.US,D,20240131,000000,7.91,7.9647,7.885,7.91,119449,0
+ECF.US,D,20240201,000000,7.89,7.95,7.89,7.91,120963,0
+ECF.US,D,20240202,000000,7.83,7.9,7.83,7.89,207335,0
+ECF.US,D,20240205,000000,7.84,7.855,7.55,7.85,86540,0
+ECF.US,D,20240206,000000,7.82,7.86,7.81,7.85,82162,0
+ECF.US,D,20240207,000000,7.89,7.925,7.84,7.92,43266,0
+ECF.US,D,20240208,000000,7.94,7.97,7.895,7.97,57206,0
+ECF.US,D,20240209,000000,7.98,8.045,7.98,8.03,68728,0
+ECF.US,D,20240212,000000,8.08,8.14,8.06,8.13,56215,0
+ECF.US,D,20240213,000000,8.05,8.05,7.98,8.05,85158,0
+ECF.US,D,20240214,000000,8.03,8.14,8.02,8.1,86782,0
+ECF.US,D,20240215,000000,8.12,8.18,8.12,8.17,59026,0
+ECF.US,D,20240216,000000,8.13,8.18,8.09,8.14,56320,0
+ECF.US,D,20240220,000000,8.1,8.11,8.08,8.11,38525,0
+ECF.US,D,20240221,000000,8.07,8.08,8.02,8.02,53992,0
+ECF.US,D,20240222,000000,8.07,8.1871,8.07,8.1,30609,0
+ECF.US,D,20240223,000000,8.08,8.08,8.01,8.02,30717,0
+ECF.US,D,20240226,000000,8.01,8.09,8.01,8.055,65099,0
+ECF.US,D,20240227,000000,8.06,8.07,8,8.06,45868,0
+ECF.US,D,20240228,000000,8.05,8.05,8,8,30697,0
+ECF.US,D,20240229,000000,8.04,8.06,8,8.05,66913,0
+ECF.US,D,20240301,000000,8.03,8.09,8,8.05,76341,0
+ECF.US,D,20240304,000000,8.07,8.1,8.06,8.06,49517,0
+ECF.US,D,20240305,000000,8.08,8.08,8,8,50877,0
+ECF.US,D,20240306,000000,8.02,8.11,8.02,8.092,34141,0
+ECF.US,D,20240307,000000,8.13,8.13,8.09,8.125,16353,0
+ECF.US,D,20240308,000000,8.15,8.191,8.1157,8.189,22240,0
+ECF.US,D,20240311,000000,8.2,8.2,8.16,8.19,18915,0
+ECF.US,D,20240312,000000,8.18,8.2,8.17,8.19,30268,0
+ECF.US,D,20240313,000000,8.09,8.09,8.07,8.07,19909,0
+ECF.US,D,20240314,000000,8.06,8.06,7.93,7.942,27648,0
+ECF.US,D,20240315,000000,7.93,7.9602,7.91,7.92,26825,0
+ECF.US,D,20240318,000000,7.92,7.98,7.89,7.9,32989,0
+ECF.US,D,20240319,000000,7.9,7.96,7.899,7.95,38906,0
+ECF.US,D,20240320,000000,7.94,8.09,7.94,8.09,25422,0
+ECF.US,D,20240321,000000,8.19,8.19,8.11,8.14,35697,0
+ECF.US,D,20240322,000000,8.19,8.2,7.98,8.1,76407,0
+ECF.US,D,20240325,000000,8.05,8.1,8.03,8.05,57914,0
+ECF.US,D,20240326,000000,8.04,8.11,8.04,8.075,75732,0
+ECF.US,D,20240327,000000,8.13,8.13,8.06,8.12,42958,0
+ECF.US,D,20240328,000000,8.11,8.1713,8.11,8.12,30580,0
+ECF.US,D,20240401,000000,8.14,8.17,8.01,8.08,210627,0
+ECF.US,D,20240402,000000,8,8,7.93,7.97,51967,0
+ECF.US,D,20240403,000000,7.93,7.99,7.93,7.945,37589,0
+ECF.US,D,20240404,000000,7.95,8.02,7.92,7.94,59001,0
+ECF.US,D,20240405,000000,7.91,7.99,7.89,7.94,82364,0
+ECF.US,D,20240408,000000,7.93,8.03,7.9,7.98,33956,0
+ECF.US,D,20240409,000000,8.02,8.035,7.98,8.02,73821,0
+ECF.US,D,20240410,000000,7.97,7.98,7.95,7.96,45758,0
+ECF.US,D,20240411,000000,7.95,7.985,7.915,7.95,18028,0
+ECF.US,D,20240412,000000,7.97,7.97,7.805,7.81,25304,0
+ECF.US,D,20240415,000000,7.81,7.86,7.67,7.67,59411,0
+ECF.US,D,20240416,000000,7.68,7.7387,7.6,7.64,67343,0
+ECF.US,D,20240417,000000,7.67,7.69,7.645,7.68,29583,0
+ECF.US,D,20240418,000000,7.63,7.71,7.63,7.63,48764,0
+ECF.US,D,20240419,000000,7.6,7.65,7.5509,7.57,49331,0
+ECF.US,D,20240422,000000,7.58,7.6725,7.58,7.67,36491,0
+ECF.US,D,20240423,000000,7.65,7.8,7.65,7.75,26096,0
+ECF.US,D,20240424,000000,7.8,7.815,7.7007,7.735,45437,0
+ECF.US,D,20240425,000000,7.7,7.715,7.6478,7.695,66834,0
+ECF.US,D,20240426,000000,7.71,7.7608,7.71,7.74,19271,0
+ECF.US,D,20240429,000000,7.78,7.79,7.75,7.77,13547,0
+ECF.US,D,20240430,000000,7.75,7.77,7.69,7.715,44658,0
+ECF.US,D,20240501,000000,7.67,7.74,7.6394,7.66,66836,0
+ECF.US,D,20240502,000000,7.69,7.76,7.69,7.75,23805,0
+ECF.US,D,20240503,000000,7.8,7.858,7.8,7.82,49717,0
+ECF.US,D,20240506,000000,7.85,7.92,7.85,7.91,42067,0
+ECF.US,D,20240507,000000,7.93,7.96,7.914,7.95,35530,0
+ECF.US,D,20240508,000000,7.94,7.95,7.92,7.94,56514,0
+ECF.US,D,20240509,000000,7.96,7.975,7.9201,7.97,41792,0
+ECF.US,D,20240510,000000,7.98,7.98,7.92,7.945,66459,0
+ECF.US,D,20240513,000000,7.98,7.99,7.94,7.945,42220,0
+ECF.US,D,20240514,000000,7.97,8.01,7.96,7.96,41806,0
+ECF.US,D,20240515,000000,8.05,8.079,8.04,8.065,18892,0
+ECF.US,D,20240516,000000,8.07,8.11,8.04,8.09,47346,0
+ECF.US,D,20240517,000000,8.07,8.13,8.07,8.095,31983,0
+ECF.US,D,20240520,000000,8.1,8.185,8.1,8.17,22616,0
+ECF.US,D,20240521,000000,8.17,8.19,8.1097,8.19,31404,0
+ECF.US,D,20240522,000000,8.17,8.21,8.17,8.185,33835,0
+ECF.US,D,20240523,000000,8.22,8.2355,8.08,8.08,13053,0
+ECF.US,D,20240524,000000,8.07,8.14,8.07,8.131,20633,0
+ECF.US,D,20240528,000000,8.12,8.13,8.085,8.085,9549,0
+ECF.US,D,20240529,000000,8.08,8.09,8.01,8.01,25309,0
+ECF.US,D,20240530,000000,8.01,8.08,8.01,8.03,17528,0
+ECF.US,D,20240531,000000,8.05,8.0952,8.05,8.09,18153,0
+ECF.US,D,20240603,000000,8.13,8.14,8.02,8.14,48665,0
+ECF.US,D,20240604,000000,8.09,8.18,8.09,8.175,56110,0
+ECF.US,D,20240605,000000,8.24,8.3,8.17,8.3,75999,0
+ECF.US,D,20240606,000000,8.3,8.35,8.25,8.32,63667,0
+ECF.US,D,20240607,000000,8.25,8.31,8.25,8.29,8335,0
+ECF.US,D,20240610,000000,8.27,8.27,8.2,8.27,8295,0
+ECF.US,D,20240611,000000,8.27,8.33,8.24,8.33,30522,0
+ECF.US,D,20240612,000000,8.35,8.38,8.24,8.24,16310,0
+ECF.US,D,20240613,000000,8.24,8.24,8.11,8.2,57115,0
+ECF.US,D,20240614,000000,8.15,8.2,8.11,8.185,43997,0
+ECF.US,D,20240617,000000,8.17,8.21,8.15,8.1931,34555,0
+ECF.US,D,20240618,000000,8.2,8.2001,8.1006,8.14,71119,0
+ECF.US,D,20240620,000000,8.1,8.21,8.09,8.11,54563,0
+ECF.US,D,20240621,000000,8.14,8.1899,8.11,8.15,52092,0
+ECF.US,D,20240624,000000,8.15,8.19,8.12,8.12,30692,0
+ECF.US,D,20240625,000000,8.15,8.15,8.1,8.15,25876,0
+ECF.US,D,20240626,000000,8.1,8.16,8.08,8.15,20687,0
+ECF.US,D,20240627,000000,8.19,8.1922,8.14,8.16,31737,0
+ECF.US,D,20240628,000000,8.17,8.2499,8.17,8.24,26844,0
+ECF.US,D,20240701,000000,8.26,8.26,8.17,8.2,38680,0
+ECF.US,D,20240702,000000,8.2,8.27,8.2,8.24,34751,0
+ECF.US,D,20240703,000000,8.23,8.28,8.21,8.255,10666,0
+ECF.US,D,20240705,000000,8.24,8.33,8.2337,8.32,25916,0
+ECF.US,D,20240708,000000,8.3,8.3399,8.27,8.29,34789,0
+ECF.US,D,20240709,000000,8.33,8.33,8.27,8.28,8619,0
+ECF.US,D,20240710,000000,8.3,8.3,8.23,8.27,59624,0
+ECF.US,D,20240711,000000,8.31,8.4,8.31,8.3662,41382,0
+ECF.US,D,20240712,000000,8.41,8.47,8.39,8.456,81092,0
+ECF.US,D,20240715,000000,8.47,8.53,8.45,8.5,63566,0
+ECF.US,D,20240716,000000,8.56,8.64,8.53,8.59,36895,0
+ECF.US,D,20240717,000000,8.59,8.61,8.555,8.6,98329,0
+ECF.US,D,20240718,000000,8.55,8.59,8.46,8.46,27045,0
+ECF.US,D,20240719,000000,8.44,8.49,8.42,8.43,56456,0
+ECF.US,D,20240722,000000,8.49,8.5207,8.4,8.51,21003,0
+ECF.US,D,20240723,000000,8.47,8.54,8.47,8.49,44950,0
+ECF.US,D,20240724,000000,8.49,8.505,8.27,8.33,50737,0
+ECF.US,D,20240725,000000,8.33,8.4052,8.31,8.35,55877,0
+ECF.US,D,20240726,000000,8.39,8.51,8.35,8.48,72751,0
+ECF.US,D,20240729,000000,8.51,8.58,8.51,8.5402,34631,0
+ECF.US,D,20240730,000000,8.58,8.64,8.5005,8.525,47557,0
+ECF.US,D,20240731,000000,8.56,8.62,8.53,8.61,10354,0
+ECF.US,D,20240801,000000,8.58,8.62,8.53,8.53,69766,0
+ECF.US,D,20240802,000000,8.52,8.53,8.3395,8.44,61211,0
+ECF.US,D,20240805,000000,8.19,8.3663,8.14,8.26,52751,0
+ECF.US,D,20240806,000000,8.29,8.32,8.23,8.32,29625,0
+ECF.US,D,20240807,000000,8.34,8.48,8.31,8.32,25942,0
+ECF.US,D,20240808,000000,8.28,8.33,8.28,8.33,30957,0
+ECF.US,D,20240809,000000,8.36,8.36,8.28,8.315,41305,0
+ECF.US,D,20240812,000000,8.32,8.3956,8.31,8.36,21325,0
+ECF.US,D,20240813,000000,8.36,8.48,8.34,8.41,37069,0
+ECF.US,D,20240814,000000,8.42,8.5,8.4,8.44,49369,0
+ECF.US,D,20240815,000000,8.46,8.4678,8.44,8.46,55029,0
+ECF.US,D,20240816,000000,8.47,8.4996,8.46,8.49,32488,0
+ECF.US,D,20240819,000000,8.5,8.52,8.47,8.515,30554,0
+ECF.US,D,20240820,000000,8.52,8.55,8.495,8.5401,44168,0
+ECF.US,D,20240821,000000,8.52,8.59,8.5109,8.573,35278,0
+ECF.US,D,20240822,000000,8.59,8.609,8.55,8.56,56958,0
+ECF.US,D,20240823,000000,8.6,8.66,8.56,8.66,50621,0
+ECF.US,D,20240826,000000,8.71,8.74,8.69,8.74,66101,0
+ECF.US,D,20240827,000000,8.71,8.72,8.69,8.7,42771,0
+ECF.US,D,20240828,000000,8.71,8.75,8.7,8.73,45204,0
+ECF.US,D,20240829,000000,8.71,8.75,8.65,8.75,81636,0
+ECF.US,D,20240830,000000,8.74,8.76,8.712,8.75,20267,0
+ECF.US,D,20240903,000000,8.69,8.696,8.65,8.66,43414,0
+ECF.US,D,20240904,000000,8.63,8.7999,8.61,8.76,52171,0
+ECF.US,D,20240905,000000,8.75,8.78,8.7,8.735,47569,0
+ECF.US,D,20240906,000000,8.7,8.77,8.66,8.72,52159,0
+ECF.US,D,20240909,000000,8.68,8.74,8.6,8.74,43095,0
+ECF.US,D,20240910,000000,8.73,8.8,8.59,8.62,49270,0
+ECF.US,D,20240911,000000,8.56,8.67,8.56,8.66,52209,0
+ECF.US,D,20240912,000000,8.7,8.82,8.7,8.82,59063,0
+ECF.US,D,20240913,000000,8.8,8.84,8.792,8.84,51076,0
+ECF.US,D,20240916,000000,8.75,8.83,8.75,8.78,78215,0
+ECF.US,D,20240917,000000,8.83,8.9,8.82,8.87,69341,0
+ECF.US,D,20240918,000000,8.87,8.98,8.8501,8.978,28835,0
+ECF.US,D,20240919,000000,9,9,8.86,8.94,23371,0
+ECF.US,D,20240920,000000,8.96,9,8.955,9,31059,0
+ECF.US,D,20240923,000000,9,9,8.87,8.88,56187,0
+ECF.US,D,20240924,000000,8.9,8.93,8.85,8.91,60868,0
+ECF.US,D,20240925,000000,8.88,8.8807,8.79,8.84,74882,0
+ECF.US,D,20240926,000000,8.85,8.89,8.81,8.85,43314,0
+ECF.US,D,20240927,000000,8.89,8.95,8.87,8.94,44292,0
+ECF.US,D,20240930,000000,8.9146,8.99,8.84,8.99,58300,0
+ECF.US,D,20241001,000000,8.94,8.99,8.84,8.955,67092,0
+ECF.US,D,20241002,000000,8.89,9,8.8799,9,61062,0
+ECF.US,D,20241003,000000,8.97,8.97,8.89,8.96,48613,0
+ECF.US,D,20241004,000000,8.99,9.03,8.87,9.03,37513,0
+ECF.US,D,20241007,000000,9.07,9.1483,9.05,9.14,45326,0
+ECF.US,D,20241008,000000,9.16,9.16,9.05,9.09,24005,0
+ECF.US,D,20241009,000000,9.08,9.31,9.08,9.28,116005,0
+ECF.US,D,20241010,000000,9.33,9.34,9.2161,9.31,34251,0
+ECF.US,D,20241011,000000,9.3,9.32,9.175,9.26,27705,0
+ECF.US,D,20241014,000000,9.28,9.34,9.18,9.2,34927,0
+ECF.US,D,20241015,000000,9.35,9.35,9.23,9.23,27123,0
+ECF.US,D,20241016,000000,9.26,9.359,9.21,9.24,52048,0
+ECF.US,D,20241017,000000,9.27,9.32,9.17,9.23,33021,0
+ECF.US,D,20241018,000000,9.26,9.32,9.2401,9.32,29480,0
+ECF.US,D,20241021,000000,9.32,9.32,9.22,9.23,24127,0
+ECF.US,D,20241022,000000,9.28,9.3999,9.25,9.258,24731,0
+ECF.US,D,20241023,000000,9.27,9.27,9.2,9.21,18522,0
+ECF.US,D,20241024,000000,9.25,9.32,9.195,9.285,27462,0
+ECF.US,D,20241025,000000,9.22,9.3,9.22,9.275,11481,0
+ECF.US,D,20241028,000000,9.3,9.3,9.22,9.225,12794,0
+ECF.US,D,20241029,000000,9.26,9.27,9.18,9.23,17852,0
+ECF.US,D,20241030,000000,9.23,9.29,9.22,9.2376,13751,0
+ECF.US,D,20241031,000000,9.24,9.27,9.1655,9.24,11995,0
+ECF.US,D,20241101,000000,9.24,9.24,9.145,9.23,16633,0
+ECF.US,D,20241104,000000,9.23,9.275,9.2203,9.26,51818,0
+ECF.US,D,20241105,000000,9.24,9.38,9.24,9.38,38088,0
+ECF.US,D,20241106,000000,9.44,9.55,9.3021,9.54,71421,0
+ECF.US,D,20241107,000000,9.55,9.6,9.4902,9.55,39583,0
+ECF.US,D,20241108,000000,9.58,9.7,9.58,9.7,27683,0
+ECF.US,D,20241111,000000,9.7,9.76,9.67,9.67,42186,0
+ECF.US,D,20241112,000000,9.86,9.86,9.55,9.55,27285,0
+ECF.US,D,20241113,000000,9.6813,9.7,9.62,9.66,16966,0
+ECF.US,D,20241114,000000,9.7,9.74,9.52,9.53,26675,0
+ECF.US,D,20241115,000000,9.5,9.5,9.37,9.465,42802,0
+ECF.US,D,20241118,000000,9.57,9.605,9.485,9.56,37974,0
+ECF.US,D,20241119,000000,9.6761,9.6761,9.52,9.61,30575,0
+ECF.US,D,20241120,000000,9.7276,9.74,9.61,9.73,56981,0
+ECF.US,D,20241121,000000,9.74,9.85,9.73,9.8,86866,0
+ECF.US,D,20241122,000000,9.6201,9.77,9.6201,9.72,46262,0
+ECF.US,D,20241125,000000,9.81,9.87,9.8099,9.85,47123,0
+ECF.US,D,20241126,000000,9.89,9.89,9.81,9.83,42481,0
+ECF.US,D,20241127,000000,9.8932,9.9101,9.86,9.91,31057,0
+ECF.US,D,20241129,000000,9.91,9.99,9.91,9.965,47718,0
+ECF.US,D,20241202,000000,9.955,9.99,9.9401,9.99,44918,0
+ECF.US,D,20241203,000000,10.025,10.025,9.91,9.93,40827,0
+ECF.US,D,20241204,000000,9.92,9.96,9.9,9.955,31609,0
+ECF.US,D,20241205,000000,9.97,9.98,9.86,9.865,36095,0
+ECF.US,D,20241206,000000,9.88,9.9,9.86,9.895,41698,0
+ECF.US,D,20241209,000000,9.91,9.96,9.82,9.86,57163,0
+ECF.US,D,20241210,000000,9.87,9.9,9.83,9.83,63741,0
+ECF.US,D,20241211,000000,9.82,9.8427,9.78,9.83,71377,0
+ECF.US,D,20241212,000000,9.86,9.88,9.7867,9.81,51324,0
+ECF.US,D,20241213,000000,9.8169,9.83,9.77,9.79,69050,0
+ECF.US,D,20241216,000000,9.83,9.93,9.83,9.91,31106,0
+ECF.US,D,20241217,000000,9.87,9.87,9.82,9.82,48343,0
+ECF.US,D,20241218,000000,9.771,9.83,9.61,9.61,77022,0
+ECF.US,D,20241219,000000,9.48,9.65,9.48,9.56,43531,0
+ECF.US,D,20241220,000000,9.555,9.6768,9.53,9.58,13326,0
+ECF.US,D,20241223,000000,9.62,9.68,9.54,9.63,45918,0
+ECF.US,D,20241224,000000,9.7,9.73,9.7,9.73,8140,0
+ECF.US,D,20241226,000000,9.74,9.89,9.74,9.88,11255,0
+ECF.US,D,20241227,000000,9.88,9.88,9.78,9.85,34705,0
+ECF.US,D,20241230,000000,9.7999,9.7999,9.66,9.73,18306,0
+ECF.US,D,20241231,000000,9.722,9.722,9.68,9.69,25453,0
+ECF.US,D,20250102,000000,9.69,9.73,9.52,9.58,18896,0
+ECF.US,D,20250103,000000,9.56,9.74,9.56,9.74,56184,0
+ECF.US,D,20250106,000000,9.79,9.84,9.73,9.83,40892,0
+ECF.US,D,20250107,000000,9.88,9.905,9.77,9.82,34387,0
+ECF.US,D,20250108,000000,9.82,9.89,9.7439,9.81,23538,0
+ECF.US,D,20250110,000000,9.72,9.73,9.56,9.62,22975,0
+ECF.US,D,20250113,000000,9.5801,9.68,9.56,9.68,20172,0
+ECF.US,D,20250114,000000,9.66,9.72,9.51,9.51,19156,0
+ECF.US,D,20250115,000000,9.7167,9.75,9.65,9.74,22114,0
+ECF.US,D,20250116,000000,9.7048,9.76,9.69,9.73,32762,0
+ECF.US,D,20250117,000000,9.78,9.96,9.78,9.9,18437,0
+ECF.US,D,20250121,000000,9.96,9.97,9.9,9.97,27791,0
+ECF.US,D,20250122,000000,10.02,10.02,9.96,9.98,17398,0
+ECF.US,D,20250123,000000,9.98,10.04,9.95,10.01,18953,0
+ECF.US,D,20250124,000000,10.02,10.09,10.01,10.06,28434,0
+ECF.US,D,20250127,000000,10.03,10.07,9.92,9.96,15597,0
+ECF.US,D,20250128,000000,9.9527,9.99,9.84,9.86,22961,0
+ECF.US,D,20250129,000000,9.88,9.98,9.7817,9.97,23354,0
+ECF.US,D,20250130,000000,10.035,10.1,10,10.06,23130,0
+ECF.US,D,20250131,000000,10.1399,10.1399,10.04,10.04,23730,0
+ECF.US,D,20250203,000000,9.985,10,9.92,9.93,20191,0
+ECF.US,D,20250204,000000,10.06,10.09,9.91,9.92,34592,0
+ECF.US,D,20250205,000000,9.9312,9.99,9.88,9.98,44304,0
+ECF.US,D,20250206,000000,10.0054,10.0199,9.95,9.97,35499,0
+ECF.US,D,20250207,000000,9.96,10.0353,9.9,9.9,54735,0
+ECF.US,D,20250210,000000,9.87,10.02,9.87,10,36612,0
+ECF.US,D,20250211,000000,9.96,10.02,9.94,9.97,29595,0
+ECF.US,D,20250212,000000,9.9101,10.0249,9.8706,9.98,27209,0
+ECF.US,D,20250213,000000,9.98,10.04,9.92,9.97,29315,0
+ECF.US,D,20250214,000000,10.08,10.08,10,10.04,24440,0
+ECF.US,D,20250218,000000,10.0481,10.11,10.03,10.07,24963,0
+ECF.US,D,20250219,000000,10.0535,10.12,9.99,10.02,19406,0
+ECF.US,D,20250220,000000,10.0121,10.02,9.94,9.97,30800,0
+ECF.US,D,20250221,000000,9.9948,10.0306,9.88,9.88,56180,0
+ECF.US,D,20250224,000000,9.96,9.96,9.8,9.83,36058,0
+ECF.US,D,20250225,000000,9.8075,9.835,9.7,9.78,43870,0
+ECF.US,D,20250226,000000,9.78,9.82,9.74,9.74,38265,0
+ECF.US,D,20250227,000000,9.73,9.78,9.63,9.63,14664,0
+ECF.US,D,20250228,000000,9.645,9.69,9.62,9.69,30809,0
+ECF.US,D,20250303,000000,9.72,9.8224,9.5,9.51,85158,0
+ECF.US,D,20250304,000000,9.57,9.61,9.42,9.53,48138,0
+ECF.US,D,20250305,000000,9.66,9.66,9.45,9.47,48359,0
+ECF.US,D,20250306,000000,9.525,9.5847,9.3,9.34,37820,0
+ECF.US,D,20250307,000000,9.3094,9.4099,9.2703,9.36,71051,0
+ECF.US,D,20250310,000000,9.3738,9.3738,9.2,9.2,51767,0
+ECF.US,D,20250311,000000,9.1997,9.3,9.1997,9.27,67099,0
+ECF.US,D,20250312,000000,9.29,9.44,9.29,9.35,22842,0
+ECF.US,D,20250313,000000,9.35,9.48,9.26,9.32,49312,0
+ECF.US,D,20250314,000000,9.3889,9.44,9.35,9.44,11243,0
+ECF.US,D,20250317,000000,9.35,9.42,9.33,9.42,17205,0
+ECF.US,D,20250318,000000,9.365,9.42,9.305,9.38,26648,0
+ECF.US,D,20250319,000000,9.345,9.4592,9.325,9.4,23135,0
+ECF.US,D,20250320,000000,9.41,9.42,9.36,9.38,8320,0
+ECF.US,D,20250321,000000,9.37,9.4,9.3,9.39,17028,0
+ECF.US,D,20250324,000000,9.4459,9.53,9.4,9.48,62975,0
+ECF.US,D,20250325,000000,9.51,9.54,9.3892,9.44,84754,0
+ECF.US,D,20250326,000000,9.38,9.41,9.25,9.3,69137,0
+ECF.US,D,20250327,000000,9.24,9.32,9.2,9.27,64606,0
+ECF.US,D,20250328,000000,9.24,9.26,9.07,9.1,73020,0
+ECF.US,D,20250331,000000,8.99,9.09,8.93,9.08,117263,0
+ECF.US,D,20250401,000000,9.05,9.1,9.01,9.07,85446,0
+ECF.US,D,20250402,000000,9.04,9.26,8.99,9.17,79240,0
+ECF.US,D,20250403,000000,8.875,9.0394,8.85,8.89,160408,0
+ECF.US,D,20250404,000000,8.84,8.897,8.5104,8.59,125917,0
+ECF.US,D,20250407,000000,8.31,8.415,8.15,8.26,117559,0
+ECF.US,D,20250408,000000,8.41,8.7,8.335,8.42,95841,0
+ECF.US,D,20250409,000000,8.29,8.72,8.24,8.72,148536,0
+ECF.US,D,20250410,000000,8.59,8.65,8.42,8.44,61398,0
+ECF.US,D,20250411,000000,8.4,8.63,8.4,8.54,60920,0
+ECF.US,D,20250414,000000,8.7274,8.74,8.6,8.66,92410,0
+ECF.US,D,20250415,000000,8.755,8.79,8.7,8.79,51460,0
+ECF.US,D,20250416,000000,8.75,8.75,8.61,8.66,34108,0
+ECF.US,D,20250417,000000,8.59,8.73,8.59,8.705,32659,0
+ECF.US,D,20250421,000000,8.6921,8.6921,8.57,8.58,20040,0
+ECF.US,D,20250422,000000,8.67,8.71,8.61,8.67,14755,0
+ECF.US,D,20250423,000000,8.84,8.9822,8.75,8.85,22179,0
+ECF.US,D,20250424,000000,8.97,8.9999,8.87,8.99,25418,0
+ECF.US,D,20250425,000000,9.008,9.09,8.97,9.05,26058,0
+ECF.US,D,20250428,000000,9.04,9.0592,8.96,9,24996,0
+ECF.US,D,20250429,000000,8.88,9.09,8.88,9.03,63012,0
+ECF.US,D,20250430,000000,9.02,9.07,8.94,9.04,41113,0
+ECF.US,D,20250501,000000,9.13,9.22,9.08,9.1,75603,0
+ECF.US,D,20250502,000000,9.278,9.335,9.185,9.21,63402,0
+ECF.US,D,20250505,000000,9.22,9.28,8.96,9.2,40874,0
+ECF.US,D,20250506,000000,9.16,9.305,9.15,9.2348,49905,0
+ECF.US,D,20250507,000000,9.21,9.33,9.21,9.28,18801,0
+ECF.US,D,20250508,000000,9.4,9.465,9.32,9.43,18128,0
+ECF.US,D,20250509,000000,9.5,9.5,9.415,9.46,53177,0
+ECF.US,D,20250512,000000,9.55,9.6899,9.54,9.63,18733,0
+ECF.US,D,20250513,000000,9.67,9.77,9.63,9.72,23147,0
+ECF.US,D,20250514,000000,9.71,9.7948,9.71,9.77,14253,0
+ECF.US,D,20250515,000000,9.76,9.79,9.69,9.69,21827,0
+ECF.US,D,20250516,000000,9.75,9.8579,9.74,9.75,39631,0
+ECF.US,D,20250519,000000,9.49,9.75,9.49,9.745,37883,0
+ECF.US,D,20250520,000000,9.76,9.8,9.73,9.75,22940,0
+ECF.US,D,20250521,000000,9.7766,9.8052,9.69,9.71,72902,0
+ECF.US,D,20250522,000000,9.68,9.73,9.67,9.73,19626,0
+ECF.US,D,20250523,000000,9.7299,9.7615,9.66,9.71,23636,0
+ECF.US,D,20250527,000000,9.8,9.87,9.77,9.82,26239,0
+ECF.US,D,20250528,000000,9.8763,9.8763,9.76,9.78,28977,0
+ECF.US,D,20250529,000000,9.81,9.85,9.78,9.85,29792,0
+ECF.US,D,20250530,000000,9.8,9.81,9.7289,9.78,10936,0
+ECF.US,D,20250602,000000,9.73,9.865,9.71,9.84,36835,0
+ECF.US,D,20250603,000000,9.8693,9.89,9.82,9.885,55334,0
+ECF.US,D,20250604,000000,9.9,9.96,9.86,9.92,39034,0
+ECF.US,D,20250605,000000,9.98,10.02,9.95,9.96,49262,0
+ECF.US,D,20250606,000000,10.085,10.11,9.98,10.09,38557,0
+ECF.US,D,20250609,000000,10.16,10.19,9.99,9.99,21049,0
+ECF.US,D,20250610,000000,10.14,10.14,10.02,10.12,38500,0
+ECF.US,D,20250611,000000,10.11,10.16,10.11,10.13,13064,0
+ECF.US,D,20250612,000000,10.12,10.16,9.94,9.94,33668,0
+ECF.US,D,20250613,000000,9.79,9.99,9.58,9.95,18672,0
+ECF.US,D,20250616,000000,10.04,10.0795,9.95,9.95,9602,0
+ECF.US,D,20250617,000000,9.901,9.9799,9.9001,9.95,27741,0
+ECF.US,D,20250618,000000,9.865,9.9163,9.86,9.88,13731,0
+ECF.US,D,20250620,000000,9.89,9.975,9.88,9.95,25339,0
+ECF.US,D,20250623,000000,9.9076,9.95,9.88,9.95,32838,0
+ECF.US,D,20250624,000000,9.99,10.07,9.9601,10.04,35966,0
+ECF.US,D,20250625,000000,10.075,10.14,10.0126,10.12,31453,0
+ECF.US,D,20250626,000000,10.175,10.22,10.1186,10.164,42511,0
+ECF.US,D,20250627,000000,10.1934,10.2,10.12,10.15,22623,0
+ECF.US,D,20250630,000000,10.18,10.25,10.18,10.25,8926,0
+ECF.US,D,20250701,000000,10.18,10.23,10.1395,10.18,22833,0
+ECF.US,D,20250702,000000,10.2383,10.27,10.2,10.255,32742,0
+ECF.US,D,20250703,000000,10.29,10.32,10.2176,10.29,33122,0
+ECF.US,D,20250707,000000,10.16,10.31,10.16,10.255,33483,0
+ECF.US,D,20250708,000000,10.2302,10.3,10.19,10.204,37611,0
+ECF.US,D,20250709,000000,10.2369,10.32,10.2,10.305,32538,0
+ECF.US,D,20250710,000000,10.31,10.43,10.31,10.4,13054,0
+ECF.US,D,20250711,000000,10.4602,10.47,10.39,10.39,14094,0
+ECF.US,D,20250714,000000,10.385,10.42,10.36,10.4,20356,0
+ECF.US,D,20250715,000000,10.415,10.44,10.38,10.385,17386,0
+ECF.US,D,20250716,000000,10.44,10.46,10.3706,10.45,26408,0
+ECF.US,D,20250717,000000,10.4339,10.63,10.4339,10.53,55711,0
+ECF.US,D,20250718,000000,10.5999,10.61,10.52,10.55,49012,0
+ECF.US,D,20250721,000000,10.561,10.65,10.54,10.59,27831,0
+ECF.US,D,20250722,000000,10.59,10.61,10.5,10.51,23061,0
+ECF.US,D,20250723,000000,10.5447,10.61,10.5447,10.61,20247,0
+ECF.US,D,20250724,000000,10.6033,10.6313,10.59,10.59,24727,0
+ECF.US,D,20250725,000000,10.61,10.65,10.605,10.605,32310,0
+ECF.US,D,20250728,000000,10.6258,10.64,10.62,10.62,28976,0
+ECF.US,D,20250729,000000,10.65,10.65,10.6,10.64,51192,0
+ECF.US,D,20250730,000000,10.6,10.7,10.57,10.57,33891,0
+ECF.US,D,20250731,000000,10.6643,10.7,10.48,10.56,118455,0
+ECF.US,D,20250801,000000,10.44,10.49,10.33,10.37,63236,0
+ECF.US,D,20250804,000000,10.39,10.5,10.39,10.5,38576,0
+ECF.US,D,20250805,000000,10.53,10.53,10.43,10.5,46031,0
+ECF.US,D,20250806,000000,10.46,10.54,10.43,10.54,51167,0
+ECF.US,D,20250807,000000,10.4921,10.62,10.4921,10.61,34658,0
+ECF.US,D,20250808,000000,10.655,10.72,10.57,10.57,23304,0
+ECF.US,D,20250811,000000,10.5915,10.7,10.55,10.56,22389,0
+ECF.US,D,20250812,000000,10.6382,10.7192,10.61,10.7,19808,0
+ECF.US,D,20250813,000000,10.7584,10.785556,10.697,10.75,50427,0
+ECF.US,D,20250814,000000,10.755,10.77,10.7,10.72,13474,0
+ECF.US,D,20250815,000000,10.7692,10.77,10.72,10.72,25571,0
+ECF.US,D,20250818,000000,10.7,10.85,10.7,10.84,26768,0
+ECF.US,D,20250819,000000,10.83,10.87,10.68,10.69,44842,0
+ECF.US,D,20250820,000000,10.67,10.745,10.6,10.66,24927,0
+ECF.US,D,20250821,000000,10.68,10.76,10.68,10.72,22149,0
+ECF.US,D,20250822,000000,10.72,10.97,10.72,10.97,39417,0
+ECF.US,D,20250825,000000,10.9415,11,10.93,10.96,27920,0
+ECF.US,D,20250826,000000,10.88,11.07,10.88,10.99,18481,0
+ECF.US,D,20250827,000000,11.09,11.09,11,11,22808,0
+ECF.US,D,20250828,000000,11.075,11.15,10.97,11.11,29921,0
+ECF.US,D,20250829,000000,11.258,11.258,11.04,11.04,44434,0
+ECF.US,D,20250902,000000,11,11,10.91,10.96,64584,0
+ECF.US,D,20250903,000000,11.03,11.2,10.95,11,40735,0
+ECF.US,D,20250904,000000,10.955,11.12,10.92,10.92,39260,0
+ECF.US,D,20250905,000000,11,11.13,11,11.09,51557,0
+ECF.US,D,20250908,000000,11.1711,11.22,11.125,11.2,18888,0
+ECF.US,D,20250909,000000,11.2608,11.31,11.12,11.31,32140,0
+ECF.US,D,20250910,000000,11.36,11.4291,11.28,11.31,26718,0
+ECF.US,D,20250911,000000,11.344,11.5,11.344,11.5,38572,0
+ECF.US,D,20250912,000000,11.5,11.6,11.47,11.56,23461,0
+ECF.US,D,20250915,000000,11.68,11.7,11.554,11.67,37911,0
+ECF.US,D,20250916,000000,11.37,11.5999,11.35,11.49,14641,0
+ECF.US,D,20250917,000000,11.51,11.535,11.455,11.53,28603,0
+ECF.US,D,20250918,000000,11.535,11.69,11.52,11.65,35244,0
+ECF.US,D,20250919,000000,11.68,11.8,11.645,11.74,42002,0
+ECF.US,D,20250922,000000,11.77,11.84,11.6135,11.84,30249,0
+ECF.US,D,20250923,000000,11.8145,11.9,11.745,11.78,31180,0
+ECF.US,D,20250924,000000,11.74,11.81,11.67,11.68,38145,0
+ECF.US,D,20250925,000000,11.5,11.61,11.43,11.43,19802,0
+ECF.US,D,20250926,000000,11.43,11.529,11.39,11.47,10146,0
+ECF.US,D,20250929,000000,11.545,11.63,11.46,11.59,15078,0
+ECF.US,D,20250930,000000,11.6132,11.7,11.46,11.6,45142,0
+ECF.US,D,20251001,000000,11.585,11.7001,11.49,11.68,32105,0
+ECF.US,D,20251002,000000,11.75,11.7872,11.65,11.72,54911,0
+ECF.US,D,20251003,000000,11.67,11.8,11.66,11.7,32788,0
+ECF.US,D,20251006,000000,11.79,11.8987,11.73,11.83,22610,0
+ECF.US,D,20251007,000000,11.89,12.05,11.8725,11.94,70831,0
+ECF.US,D,20251008,000000,11.925,12.23,11.8671,12.23,103631,0
+ECF.US,D,20251009,000000,12.15,12.53,12.15,12.53,98940,0
+ECF.US,D,20251010,000000,12.475,12.59,12.01,12.04,48516,0
+ECF.US,D,20251013,000000,12.22,12.24,12.06,12.2,32252,0
+ECF.US,D,20251014,000000,12.0315,12.28,11.92,12.18,72752,0
+ECF.US,D,20251015,000000,12.36,12.47,12.19,12.35,43163,0
+ECF.US,D,20251016,000000,12.45,12.48,12.17,12.22,53865,0
+ECF.US,D,20251017,000000,12.13,12.28,12.11,12.15,36713,0
+ECF.US,D,20251020,000000,12.25,12.37,12.245,12.28,30026,0
+ECF.US,D,20251021,000000,12.301,12.327,12.15,12.16,20726,0
+ECF.US,D,20251022,000000,12.3427,12.3427,11.9,11.92,47735,0
+ECF.US,D,20251023,000000,11.96,11.97,11.68,11.88,36633,0
+ECF.US,D,20251024,000000,12.1095,12.1888,11.985,12,62932,0
+ECF.US,D,20251027,000000,12.15,12.3237,12.08,12.1,57129,0
+ECF.US,D,20251028,000000,12.1998,12.34,12.17,12.32,50941,0
+ECF.US,D,20251029,000000,12.37,12.45,12.31,12.31,33082,0
+ECF.US,D,20251030,000000,12.4,12.4,12.23,12.305,19746,0
+ECF.US,D,20251031,000000,12.451,12.49,12.32,12.4,36667,0
+ECF.US,D,20251103,000000,12.39,12.5,12.35,12.5,23462,0
+ECF.US,D,20251104,000000,12.3159,12.55,12.2,12.38,38268,0
+ECF.US,D,20251105,000000,12.36,12.37,12.22,12.37,23858,0
+ECF.US,D,20251106,000000,12.39,12.435,12.08,12.08,71264,0
+ECF.US,D,20251107,000000,12.105,12.23,12.01,12.15,90906,0
+ECF.US,D,20251110,000000,12.198,12.4066,12.11,12.345,24807,0
+ECF.US,D,20251111,000000,12.3579,12.45,12.22,12.255,37747,0
+ECF.US,D,20251112,000000,12.32,12.35,12.1195,12.19,19320,0
+ECF.US,D,20251113,000000,12.368,12.368,11.77,11.9,17340,0
+ECF.US,D,20251114,000000,11.71,11.79,11.52,11.66,18644,0
+ECF.US,D,20251117,000000,11.84,11.8848,11.65,11.76,99911,0
+ECF.US,D,20251118,000000,11.655,11.67,11.5451,11.57,25802,0
+ECF.US,D,20251119,000000,11.655,11.72,11.57,11.72,24438,0
+ECF.US,D,20251120,000000,11.8545,11.93,11.52,11.59,141832,0
+ECF.US,D,20251121,000000,11.645,11.6682,11.375,11.52,35667,0
+ECF.US,D,20251124,000000,11.3,11.48,11.27,11.27,69897,0
+ECF.US,D,20251125,000000,11.41,11.48,11.37,11.44,20150,0
+ECF.US,D,20251126,000000,11.48,11.74,11.48,11.5,25516,0
+ECF.US,D,20251128,000000,11.5,11.8012,11.5,11.6,12697,0
+ECF.US,D,20251201,000000,11.67,11.82,11.67,11.785,23490,0
+ECF.US,D,20251202,000000,11.73,11.83,11.7103,11.78,21450,0
+ECF.US,D,20251203,000000,11.75,11.85,11.75,11.78,15591,0
+ECF.US,D,20251204,000000,11.84,11.94,11.8101,11.8662,25326,0
+ECF.US,D,20251205,000000,11.92,11.9599,11.86,11.92,16970,0
+ECF.US,D,20251208,000000,11.9,11.96,11.8,11.84,16165,0
+ECF.US,D,20251209,000000,11.9,12.03,11.89,12.03,45518,0
+ECF.US,D,20251210,000000,11.9593,12.05,11.9,11.975,26042,0
+ECF.US,D,20251211,000000,11.95,12.035,11.81,11.92,16361,0
+ECF.US,D,20251212,000000,11.8968,12.02,11.85,11.95,26574,0
+ECF.US,D,20251215,000000,11.875,11.94,11.68,11.68,22444,0
+ECF.US,D,20251216,000000,11.8,11.8,11.52,11.535,21301,0
+ECF.US,D,20251217,000000,11.6709,11.7671,11.31,11.31,63295,0
+ECF.US,D,20251218,000000,11.73,11.73,11.37,11.47,20761,0
+ECF.US,D,20251219,000000,11.7,11.72,11.55,11.656,54921,0
+ECF.US,D,20251222,000000,11.8,11.93,11.77,11.816,39969,0
+ECF.US,D,20251223,000000,11.87,11.9499,11.74,11.82,11341,0
+ECF.US,D,20251224,000000,11.915,11.94,11.83,11.83,13413,0
+ECF.US,D,20251226,000000,11.87,11.99,11.815,11.845,18877,0
+ECF.US,D,20251229,000000,11.885,11.99,11.78,11.94,40829,0
+ECF.US,D,20251230,000000,11.9399,11.94,11.81,11.83,33107,0
+ECF.US,D,20251231,000000,11.94,11.94,11.52,11.63,60648,0
+ECF.US,D,20260102,000000,11.68,11.74,11.641,11.666,49310,0
+ECF.US,D,20260105,000000,11.7501,11.87,11.71,11.85,59770,0
+ECF.US,D,20260106,000000,11.95,12,11.81,11.91,49517,0
+ECF.US,D,20260107,000000,11.94,12.0299,11.8601,11.93,39636,0
+ECF.US,D,20260108,000000,11.85,12.026,11.85,11.99,28267,0
+ECF.US,D,20260109,000000,11.98,12.16,11.9601,12.06,53439,0
+ECF.US,D,20260112,000000,12.04,12.16,12.01,12.13,43779,0
+ECF.US,D,20260113,000000,12.16,12.27,12.15,12.24,70795,0
+ECF.US,D,20260114,000000,12.23,12.26,12.1593,12.22,59836,0
+ECF.US,D,20260115,000000,12.23,12.48,12.23,12.46,58623,0
+ECF.US,D,20260116,000000,12.5,12.5,12.36,12.44,35651,0
+ECF.US,D,20260120,000000,12.36,12.46,12.24,12.28,63344,0
+ECF.US,D,20260121,000000,12.4346,12.49,12.31,12.42,53101,0
+ECF.US,D,20260122,000000,12.4708,12.4901,12.3853,12.41,20183,0
+ECF.US,D,20260123,000000,12.45,12.49,12.4,12.48,33545,0
+ECF.US,D,20260126,000000,12.47,12.57,12.2701,12.46,54255,0
+ECF.US,D,20260127,000000,12.53,12.53,12.405,12.49,22040,0
+ECF.US,D,20260128,000000,12.5999,12.6499,12.4917,12.62,53323,0
+ECF.US,D,20260129,000000,12.495,12.62,12.39,12.55,38533,0
+ECF.US,D,20260130,000000,12.425,12.5,12.425,12.44,20392,0
+ECF.US,D,20260202,000000,12.4,12.6,12.36,12.43,32675,0
+ECF.US,D,20260203,000000,12.58,12.58,12.28,12.33,29009,0
+ECF.US,D,20260204,000000,12.44,12.44,12.17,12.215,32283,0
+ECF.US,D,20260205,000000,12.0793,12.14,11.926,11.96,36763,0
+ECF.US,D,20260206,000000,12.1212,12.1212,11.8,11.8,46585,0
+ECF.US,D,20260209,000000,11.9544,12.1225,11.9544,12.05,43330,0
+ECF.US,D,20260210,000000,12.14,12.22,12.11,12.18,45897,0
+ECF.US,D,20260211,000000,12.26,12.29,12.21,12.25,51532,0
+ECF.US,D,20260212,000000,12.305,12.3151,12.14,12.1935,31845,0
+ECF.US,D,20260213,000000,12.275,12.32,12.18,12.3,40087,0
+ECF.US,D,20260217,000000,12.265,12.265,12.091,12.16,30113,0
+ECF.US,D,20260218,000000,12.25,12.25,12.105,12.14,77176,0
diff --git a/daily/us/nysemkt stocks/ecf_a.us.txt b/daily/us/nysemkt stocks/ecf_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e21f9acc347111008b067ceb37678bf9b6518c0
--- /dev/null
+++ b/daily/us/nysemkt stocks/ecf_a.us.txt	
@@ -0,0 +1,1773 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECF_A.US,D,20170920,000000,25.12,25.25,25.06,25.12,89968,0
+ECF_A.US,D,20170921,000000,25.14,25.23,25.1201,25.1201,38907,0
+ECF_A.US,D,20170922,000000,25.17,25.31,25.15,25.3,19666,0
+ECF_A.US,D,20170925,000000,25.35,25.38,25.2101,25.3,31710,0
+ECF_A.US,D,20170926,000000,25.3,25.38,25.24,25.24,26675,0
+ECF_A.US,D,20170927,000000,25.24,25.29,25.173,25.2432,37841,0
+ECF_A.US,D,20170928,000000,25.28,25.29,25.12,25.2524,13628,0
+ECF_A.US,D,20170929,000000,25.26,25.31,25.2001,25.3,6345,0
+ECF_A.US,D,20171002,000000,25.3,25.43,25.3,25.39,15120,0
+ECF_A.US,D,20171003,000000,25.3,25.44,25.3,25.35,17750,0
+ECF_A.US,D,20171004,000000,25.3425,25.3655,25.3425,25.364,2300,0
+ECF_A.US,D,20171005,000000,25.328,25.328,25.3,25.303,5525,0
+ECF_A.US,D,20171006,000000,25.25,25.34,25.25,25.34,3800,0
+ECF_A.US,D,20171009,000000,25.29,25.3,25.2,25.2,9433,0
+ECF_A.US,D,20171010,000000,25.2,25.3,25,25.08,32278,0
+ECF_A.US,D,20171011,000000,25.18,25.22,25.1201,25.15,9060,0
+ECF_A.US,D,20171012,000000,25.15,25.17,24.53,25.05,31260,0
+ECF_A.US,D,20171013,000000,25.18,25.19,24.97,25.19,7812,0
+ECF_A.US,D,20171016,000000,25.19,25.2,25.001,25.05,20742,0
+ECF_A.US,D,20171017,000000,25.15,25.15,25.01,25.05,8050,0
+ECF_A.US,D,20171018,000000,25.0501,25.1256,25.05,25.08,5857,0
+ECF_A.US,D,20171019,000000,25.0501,25.1495,25.03,25.07,13995,0
+ECF_A.US,D,20171020,000000,25.0301,25.04,24.84,25.02,7700,0
+ECF_A.US,D,20171023,000000,25.02,25.02,24.97,25.02,31055,0
+ECF_A.US,D,20171024,000000,24.98,25.05,24.98,25.0496,27240,0
+ECF_A.US,D,20171025,000000,24.99,24.99,24.8,24.9,41117,0
+ECF_A.US,D,20171026,000000,25.02,25.02,24.75,24.84,30139,0
+ECF_A.US,D,20171027,000000,24.98,25.02,24.8,24.9,15554,0
+ECF_A.US,D,20171030,000000,24.9,24.95,24.7839,24.8999,24425,0
+ECF_A.US,D,20171031,000000,24.85,24.9,24.6778,24.71,51939,0
+ECF_A.US,D,20171101,000000,24.8,24.86,24.8,24.85,15348,0
+ECF_A.US,D,20171102,000000,24.91,24.98,24.86,24.86,6616,0
+ECF_A.US,D,20171103,000000,25.08,25.08,25.03,25.03,2989,0
+ECF_A.US,D,20171106,000000,24.99,25.03,24.9553,25,4113,0
+ECF_A.US,D,20171107,000000,25,25.03,24.98,24.98,3352,0
+ECF_A.US,D,20171108,000000,25.03,25.03,24.8701,24.97,16989,0
+ECF_A.US,D,20171109,000000,25.1,25.1,24.9209,24.9223,18923,0
+ECF_A.US,D,20171110,000000,25.02,25.02,24.861,25,9651,0
+ECF_A.US,D,20171113,000000,25,25.03,25,25,9097,0
+ECF_A.US,D,20171114,000000,24.82,24.89,24.8,24.89,13200,0
+ECF_A.US,D,20171115,000000,24.8199,24.92,24.8001,24.92,8953,0
+ECF_A.US,D,20171116,000000,24.97,25.04,24.96,25.03,23076,0
+ECF_A.US,D,20171117,000000,24.95,25.02,24.95,25,6770,0
+ECF_A.US,D,20171120,000000,25,25.05,25,25.016,4686,0
+ECF_A.US,D,20171121,000000,25.1,25.44,25.1,25.2,3700,0
+ECF_A.US,D,20171122,000000,25.1363,25.1476,25.1363,25.1476,3180,0
+ECF_A.US,D,20171124,000000,25.1877,25.2,25.1877,25.2,1480,0
+ECF_A.US,D,20171127,000000,25.24,25.28,25.235,25.25,4290,0
+ECF_A.US,D,20171128,000000,25.2052,25.27,25.2052,25.27,304,0
+ECF_A.US,D,20171129,000000,25.23,25.25,25.17,25.24,3263,0
+ECF_A.US,D,20171130,000000,25.24,25.24,25.03,25.05,6389,0
+ECF_A.US,D,20171201,000000,25.0697,25.25,25.0697,25.25,7157,0
+ECF_A.US,D,20171204,000000,25.24,25.39,25.2,25.3799,2318,0
+ECF_A.US,D,20171205,000000,25.3811,25.4,25.2269,25.3,24981,0
+ECF_A.US,D,20171206,000000,25.3,25.32,25.2707,25.3,3643,0
+ECF_A.US,D,20171207,000000,25.28,25.3,25.28,25.28,7104,0
+ECF_A.US,D,20171208,000000,25.28,25.28,25.186,25.28,6700,0
+ECF_A.US,D,20171211,000000,25.3,25.3949,25.3,25.3949,2550,0
+ECF_A.US,D,20171212,000000,25.39,25.4,25.28,25.36,4112,0
+ECF_A.US,D,20171213,000000,25.3405,25.4,25.3405,25.3885,8219,0
+ECF_A.US,D,20171214,000000,25.3,25.3,25.2,25.2,3440,0
+ECF_A.US,D,20171215,000000,24.86,25.13,24.86,25.1,5180,0
+ECF_A.US,D,20171218,000000,25.2,25.2399,25.1221,25.1649,1300,0
+ECF_A.US,D,20171219,000000,25.17,25.39,25.131,25.15,7762,0
+ECF_A.US,D,20171220,000000,25.13,25.2,25.11,25.1543,9741,0
+ECF_A.US,D,20171221,000000,25.11,25.11,25.01,25.0576,9582,0
+ECF_A.US,D,20171222,000000,25.1898,25.1898,25.1516,25.1516,3032,0
+ECF_A.US,D,20171226,000000,25.18,25.181,25.1214,25.14,2928,0
+ECF_A.US,D,20171227,000000,25.093,25.14,25.0701,25.1053,6155,0
+ECF_A.US,D,20171228,000000,25.07,25.1,25.07,25.0983,4414,0
+ECF_A.US,D,20171229,000000,25.0789,25.1236,25.0789,25.1236,1400,0
+ECF_A.US,D,20180102,000000,25.08,25.14,25.06,25.14,3275,0
+ECF_A.US,D,20180103,000000,25.1387,25.1499,25.1106,25.1106,2100,0
+ECF_A.US,D,20180104,000000,25.1497,25.15,25.06,25.0901,5207,0
+ECF_A.US,D,20180105,000000,25.08,25.28,25.08,25.1631,5131,0
+ECF_A.US,D,20180108,000000,25.2,25.2,25.1102,25.12,4980,0
+ECF_A.US,D,20180109,000000,25.2,25.29,25.12,25.12,2498,0
+ECF_A.US,D,20180110,000000,25.15,25.25,25.0045,25.05,22102,0
+ECF_A.US,D,20180111,000000,25.06,25.07,24.9,24.99,13391,0
+ECF_A.US,D,20180112,000000,25.05,26.2,25.05,25.17,2604,0
+ECF_A.US,D,20180116,000000,25.05,25.08,24.881,24.881,9800,0
+ECF_A.US,D,20180117,000000,24.938,25.0465,24.82,24.9441,6500,0
+ECF_A.US,D,20180118,000000,24.95,24.95,24.77,24.77,1854,0
+ECF_A.US,D,20180119,000000,24.83,24.95,24.8,24.9004,3300,0
+ECF_A.US,D,20180122,000000,24.9,24.9,24.7803,24.85,4566,0
+ECF_A.US,D,20180123,000000,24.89,24.89,24.77,24.7947,2643,0
+ECF_A.US,D,20180124,000000,24.75,24.8599,24.75,24.8599,1507,0
+ECF_A.US,D,20180125,000000,24.86,24.86,24.3998,24.7,15724,0
+ECF_A.US,D,20180126,000000,24.7,24.73,24.49,24.5,2480,0
+ECF_A.US,D,20180129,000000,24.7,24.7,24.27,24.5006,12070,0
+ECF_A.US,D,20180130,000000,24.27,24.3994,24.17,24.17,7292,0
+ECF_A.US,D,20180131,000000,24.06,24.4899,24.06,24.4899,2196,0
+ECF_A.US,D,20180201,000000,24.3917,24.3917,23.82,24.07,6355,0
+ECF_A.US,D,20180202,000000,24.05,24.068,23.5659,23.95,5761,0
+ECF_A.US,D,20180205,000000,24.06,24.4701,24.06,24.3501,9482,0
+ECF_A.US,D,20180206,000000,24.35,24.35,23.9,23.99,10288,0
+ECF_A.US,D,20180207,000000,23.98,24,23.7244,23.9,7575,0
+ECF_A.US,D,20180208,000000,23.9,24,23.6,23.75,5244,0
+ECF_A.US,D,20180209,000000,23.6,23.95,23.6,23.7683,2332,0
+ECF_A.US,D,20180212,000000,23.7,23.96,23.65,23.96,4874,0
+ECF_A.US,D,20180213,000000,23.8493,23.95,23.8493,23.95,640,0
+ECF_A.US,D,20180214,000000,23.96,23.96,23.63,23.63,5207,0
+ECF_A.US,D,20180215,000000,23.84,23.85,23.66,23.68,3203,0
+ECF_A.US,D,20180216,000000,23.7683,23.8889,23.7,23.8889,1318,0
+ECF_A.US,D,20180220,000000,23.97,24,23.97,24,2092,0
+ECF_A.US,D,20180221,000000,23.85,23.85,23.85,23.85,1174,0
+ECF_A.US,D,20180222,000000,24,24,23.8,23.8,1845,0
+ECF_A.US,D,20180223,000000,23.98,23.99,23.76,23.99,1030,0
+ECF_A.US,D,20180227,000000,24.202,24.202,24.202,24.202,676,0
+ECF_A.US,D,20180228,000000,24.198,24.198,24.198,24.198,100,0
+ECF_A.US,D,20180301,000000,24.1801,24.26,24.18,24.2,5029,0
+ECF_A.US,D,20180302,000000,24.1,24.7,24.1,24.675,13600,0
+ECF_A.US,D,20180306,000000,24.6,24.64,24.3701,24.3701,1768,0
+ECF_A.US,D,20180307,000000,24.825,24.9501,24.825,24.95,1600,0
+ECF_A.US,D,20180308,000000,24.2,24.22,24.16,24.17,2000,0
+ECF_A.US,D,20180309,000000,24.27,24.82,24.25,24.82,2975,0
+ECF_A.US,D,20180312,000000,24.8,24.8,24.55,24.62,2200,0
+ECF_A.US,D,20180313,000000,24.73,24.73,24.6636,24.67,1619,0
+ECF_A.US,D,20180314,000000,24.78,24.78,24.412,24.5485,921,0
+ECF_A.US,D,20180315,000000,24.63,24.7,24.32,24.69,2150,0
+ECF_A.US,D,20180316,000000,24.5,24.5099,24.18,24.5099,1800,0
+ECF_A.US,D,20180319,000000,24.3,24.3,24.18,24.1801,1750,0
+ECF_A.US,D,20180320,000000,24.18,24.42,24.1,24.2848,2807,0
+ECF_A.US,D,20180321,000000,24.28,24.28,24.11,24.28,1785,0
+ECF_A.US,D,20180322,000000,24.25,24.3686,24.11,24.11,4614,0
+ECF_A.US,D,20180323,000000,24.2682,24.36,24.2682,24.3,11510,0
+ECF_A.US,D,20180326,000000,24.7,24.7,24.1,24.2999,11695,0
+ECF_A.US,D,20180327,000000,24.2142,24.4207,24.2142,24.4207,594,0
+ECF_A.US,D,20180328,000000,24.4,24.4,24.38,24.38,830,0
+ECF_A.US,D,20180402,000000,24.5,24.5,24.4,24.4,2678,0
+ECF_A.US,D,20180403,000000,24.3,24.5128,24.17,24.17,12851,0
+ECF_A.US,D,20180404,000000,24.6005,24.6005,24.09,24.1,10542,0
+ECF_A.US,D,20180405,000000,24.1,24.31,24.1,24.12,10386,0
+ECF_A.US,D,20180406,000000,24.1,24.15,24.0932,24.15,7579,0
+ECF_A.US,D,20180409,000000,24.2999,24.2999,24.2999,24.2999,325,0
+ECF_A.US,D,20180410,000000,24.25,24.25,24.23,24.25,1110,0
+ECF_A.US,D,20180411,000000,24.25,24.2501,23.95,24.178,12395,0
+ECF_A.US,D,20180412,000000,23.95,24.192,23.95,24.192,2380,0
+ECF_A.US,D,20180413,000000,23.96,24.01,23.95,23.96,2500,0
+ECF_A.US,D,20180416,000000,23.95,24.0039,23.72,23.7201,2200,0
+ECF_A.US,D,20180418,000000,23.78,23.9827,23.39,23.896,17082,0
+ECF_A.US,D,20180419,000000,23.85,23.95,23.75,23.75,1813,0
+ECF_A.US,D,20180420,000000,23.88,23.93,23.86,23.92,6200,0
+ECF_A.US,D,20180423,000000,23.96,23.96,23.8424,23.8424,461,0
+ECF_A.US,D,20180424,000000,23.5801,23.89,23.5801,23.6,1500,0
+ECF_A.US,D,20180425,000000,23.8585,23.8585,23.59,23.6,2288,0
+ECF_A.US,D,20180426,000000,23.5,23.6501,23.5,23.6,6718,0
+ECF_A.US,D,20180430,000000,23.6,23.94,23.51,23.94,13478,0
+ECF_A.US,D,20180501,000000,23.9,23.9,23.7,23.751,6310,0
+ECF_A.US,D,20180502,000000,23.75,23.75,23.7,23.75,4168,0
+ECF_A.US,D,20180503,000000,23.75,23.88,23.7101,23.88,4867,0
+ECF_A.US,D,20180504,000000,23.92,23.92,23.92,23.92,200,0
+ECF_A.US,D,20180507,000000,23.92,24.02,23.7,23.9799,7588,0
+ECF_A.US,D,20180508,000000,23.8858,23.8858,23.8,23.8,1338,0
+ECF_A.US,D,20180509,000000,23.8,23.8763,23.8,23.8762,1125,0
+ECF_A.US,D,20180511,000000,23.9199,23.9199,23.88,23.89,5250,0
+ECF_A.US,D,20180514,000000,23.96,24.0372,23.88,24.03,6000,0
+ECF_A.US,D,20180515,000000,23.85,23.91,23.84,23.85,3965,0
+ECF_A.US,D,20180516,000000,24,24,23.9291,23.9291,2594,0
+ECF_A.US,D,20180517,000000,24.2699,24.2699,23.9,23.975,900,0
+ECF_A.US,D,20180518,000000,23.83,24.09,23.82,24.09,1200,0
+ECF_A.US,D,20180521,000000,23.975,24.0523,23.95,23.95,1600,0
+ECF_A.US,D,20180522,000000,23.95,24.03,23.95,24.03,2100,0
+ECF_A.US,D,20180523,000000,24,24,24,24,100,0
+ECF_A.US,D,20180524,000000,24.13,24.13,24.13,24.13,200,0
+ECF_A.US,D,20180525,000000,23.9777,24.11,23.9777,24.11,1435,0
+ECF_A.US,D,20180529,000000,24.1,24.1,24.02,24.05,830,0
+ECF_A.US,D,20180530,000000,24.1679,24.24,23.8,23.88,2232,0
+ECF_A.US,D,20180531,000000,23.85,24.1599,23.85,24.12,1812,0
+ECF_A.US,D,20180601,000000,24.0024,24.05,23.984,23.984,1131,0
+ECF_A.US,D,20180604,000000,24.05,24.1,23.95,24,7143,0
+ECF_A.US,D,20180605,000000,24,24.13,24,24.13,2484,0
+ECF_A.US,D,20180606,000000,24.1,24.18,24.09,24.18,2207,0
+ECF_A.US,D,20180607,000000,24.139,24.24,24.139,24.24,2605,0
+ECF_A.US,D,20180608,000000,24.15,24.25,24.15,24.25,4981,0
+ECF_A.US,D,20180611,000000,24.4199,24.4199,24.3175,24.3264,871,0
+ECF_A.US,D,20180612,000000,24.4,24.52,24.3125,24.52,4812,0
+ECF_A.US,D,20180613,000000,24.21,24.53,24.21,24.3716,2427,0
+ECF_A.US,D,20180614,000000,24.2101,24.53,24.2101,24.5299,7697,0
+ECF_A.US,D,20180615,000000,24.54,24.779,24.4505,24.71,4674,0
+ECF_A.US,D,20180618,000000,24.57,24.57,24.2138,24.5,5619,0
+ECF_A.US,D,20180619,000000,24.4871,24.7099,24.3797,24.4,5292,0
+ECF_A.US,D,20180620,000000,24.68,24.68,24.0805,24.57,5828,0
+ECF_A.US,D,20180621,000000,24.57,24.57,24.3796,24.3796,1305,0
+ECF_A.US,D,20180622,000000,24.5679,24.5679,24.38,24.38,2083,0
+ECF_A.US,D,20180625,000000,24.4038,24.4038,24.4038,24.4038,100,0
+ECF_A.US,D,20180626,000000,24.16,24.6399,24.12,24.4541,14436,0
+ECF_A.US,D,20180627,000000,24.4474,24.4474,24.4,24.43,1121,0
+ECF_A.US,D,20180628,000000,24.49,24.49,24.364,24.364,784,0
+ECF_A.US,D,20180629,000000,24.4,24.4,24.39,24.4,4788,0
+ECF_A.US,D,20180702,000000,24.48,24.48,24.2001,24.3786,6525,0
+ECF_A.US,D,20180703,000000,24.49,24.5,24.49,24.5,600,0
+ECF_A.US,D,20180705,000000,24.5,24.63,24.25,24.26,6122,0
+ECF_A.US,D,20180706,000000,24.63,24.64,24.5098,24.64,4370,0
+ECF_A.US,D,20180709,000000,24.76,24.76,24.4698,24.76,9007,0
+ECF_A.US,D,20180710,000000,24.8,24.8,24.6598,24.7,2700,0
+ECF_A.US,D,20180711,000000,24.7,24.7,24.6371,24.6398,1053,0
+ECF_A.US,D,20180712,000000,24.7466,24.79,24.6648,24.6648,6172,0
+ECF_A.US,D,20180713,000000,24.6576,24.77,24.6576,24.6928,1700,0
+ECF_A.US,D,20180716,000000,24.79,24.79,24.7609,24.79,4478,0
+ECF_A.US,D,20180717,000000,24.57,24.75,24.55,24.75,5247,0
+ECF_A.US,D,20180718,000000,24.78,24.82,24.75,24.79,4281,0
+ECF_A.US,D,20180719,000000,24.6648,24.82,24.6579,24.8173,1283,0
+ECF_A.US,D,20180720,000000,24.8,24.8,24.7,24.76,3960,0
+ECF_A.US,D,20180723,000000,24.728,24.8173,24.682,24.7,2384,0
+ECF_A.US,D,20180724,000000,24.82,24.82,24.6335,24.6335,8607,0
+ECF_A.US,D,20180725,000000,24.57,24.75,24.5501,24.6909,4341,0
+ECF_A.US,D,20180726,000000,24.8,24.8,24.55,24.56,3040,0
+ECF_A.US,D,20180727,000000,24.625,24.78,24.624,24.7,3396,0
+ECF_A.US,D,20180730,000000,24.7799,24.7799,24.7028,24.7028,705,0
+ECF_A.US,D,20180731,000000,24.7,24.82,24.68,24.7402,1607,0
+ECF_A.US,D,20180801,000000,24.7,24.7,24.65,24.7,1457,0
+ECF_A.US,D,20180802,000000,24.7,24.7,24.6795,24.7,971,0
+ECF_A.US,D,20180803,000000,24.78,24.78,24.6075,24.6075,2080,0
+ECF_A.US,D,20180806,000000,24.8,24.8,24.7,24.7,790,0
+ECF_A.US,D,20180807,000000,24.6515,24.71,24.6,24.6109,5200,0
+ECF_A.US,D,20180808,000000,24.78,24.79,24.728,24.728,440,0
+ECF_A.US,D,20180809,000000,24.6337,24.8,24.58,24.7008,3762,0
+ECF_A.US,D,20180810,000000,24.7677,24.7741,24.56,24.7508,5053,0
+ECF_A.US,D,20180813,000000,24.6,24.6986,24.56,24.56,4435,0
+ECF_A.US,D,20180814,000000,24.57,24.57,24.57,24.57,400,0
+ECF_A.US,D,20180815,000000,24.58,24.6778,24.55,24.605,3140,0
+ECF_A.US,D,20180816,000000,24.7,24.7,24.64,24.64,600,0
+ECF_A.US,D,20180817,000000,24.63,24.63,24.55,24.5509,4650,0
+ECF_A.US,D,20180820,000000,24.6174,24.7,24.5501,24.6586,6722,0
+ECF_A.US,D,20180821,000000,24.59,24.5958,24.5,24.5001,10850,0
+ECF_A.US,D,20180823,000000,24.5452,24.5452,24.5452,24.5452,439,0
+ECF_A.US,D,20180824,000000,24.5,24.5,24.356,24.47,9070,0
+ECF_A.US,D,20180827,000000,24.55,24.65,24.53,24.65,569,0
+ECF_A.US,D,20180829,000000,24.66,24.66,24.65,24.65,2050,0
+ECF_A.US,D,20180830,000000,24.65,24.7,24.65,24.7,1400,0
+ECF_A.US,D,20180904,000000,24.7,24.7,24.598,24.6,3630,0
+ECF_A.US,D,20180905,000000,24.76,24.8,24.6,24.6011,3906,0
+ECF_A.US,D,20180910,000000,24.61,24.7127,24.61,24.7127,997,0
+ECF_A.US,D,20180911,000000,24.7127,24.7573,24.31,24.34,8235,0
+ECF_A.US,D,20180912,000000,24.34,24.6,24.3,24.3667,8934,0
+ECF_A.US,D,20180913,000000,24.48,24.65,24.32,24.65,10700,0
+ECF_A.US,D,20180914,000000,24.7208,24.7208,24.495,24.495,2586,0
+ECF_A.US,D,20180917,000000,24.72,24.72,24.441,24.492,2418,0
+ECF_A.US,D,20180918,000000,24.38,24.4,24.2493,24.39,2575,0
+ECF_A.US,D,20180919,000000,24.2545,24.39,23.94,24.1371,2626,0
+ECF_A.US,D,20180920,000000,24.12,24.41,24,24.41,11355,0
+ECF_A.US,D,20180921,000000,24.02,24.29,23.83,24.18,11589,0
+ECF_A.US,D,20180925,000000,23.97,23.97,23.87,23.87,2100,0
+ECF_A.US,D,20180926,000000,24.22,24.22,23.8784,23.91,5645,0
+ECF_A.US,D,20180927,000000,23.9864,24,23.98,24,5226,0
+ECF_A.US,D,20180928,000000,24.05,24.05,23.9788,23.9788,201,0
+ECF_A.US,D,20181001,000000,24.07,24.1196,24,24,1896,0
+ECF_A.US,D,20181002,000000,24.13,24.13,23.8841,23.8841,1254,0
+ECF_A.US,D,20181003,000000,23.9,23.9147,23.9,23.9147,9300,0
+ECF_A.US,D,20181004,000000,24.0288,24.0288,23.68,23.82,7929,0
+ECF_A.US,D,20181008,000000,23.81,23.85,23.81,23.85,2500,0
+ECF_A.US,D,20181009,000000,23.75,23.75,23.75,23.75,193,0
+ECF_A.US,D,20181010,000000,23.86,23.99,23.84,23.86,4480,0
+ECF_A.US,D,20181011,000000,23.85,24,23.85,23.9,2665,0
+ECF_A.US,D,20181012,000000,23.75,24,23.75,24,893,0
+ECF_A.US,D,20181015,000000,23.94,24.0001,23.94,23.98,4300,0
+ECF_A.US,D,20181016,000000,24.1466,24.1727,24.1372,24.15,13100,0
+ECF_A.US,D,20181017,000000,24.14,24.15,24.14,24.15,1955,0
+ECF_A.US,D,20181018,000000,24.1679,24.2104,23.9,24.0528,22849,0
+ECF_A.US,D,20181022,000000,24.409,24.409,24.409,24.409,157,0
+ECF_A.US,D,20181024,000000,24.2633,24.2639,24.2633,24.2639,302,0
+ECF_A.US,D,20181026,000000,24,24,23.8,23.8,3512,0
+ECF_A.US,D,20181029,000000,23.7,23.75,23.7,23.75,2643,0
+ECF_A.US,D,20181030,000000,23.85,23.85,23.8,23.8,705,0
+ECF_A.US,D,20181031,000000,23.9599,23.9599,23.883,23.9599,3562,0
+ECF_A.US,D,20181101,000000,24,24.6,24,24.04,10966,0
+ECF_A.US,D,20181106,000000,24.4199,24.4199,24.4199,24.4199,2205,0
+ECF_A.US,D,20181107,000000,23.72,23.9,23.49,23.76,6197,0
+ECF_A.US,D,20181108,000000,23.89,23.919,23.6883,23.85,3789,0
+ECF_A.US,D,20181112,000000,23.74,23.74,23.74,23.74,150,0
+ECF_A.US,D,20181113,000000,23.93,23.9599,23.9147,23.9147,2887,0
+ECF_A.US,D,20181114,000000,23.94,23.94,23.74,23.74,5819,0
+ECF_A.US,D,20181115,000000,23.8832,23.9499,23.74,23.9499,845,0
+ECF_A.US,D,20181116,000000,23.74,23.85,23.74,23.8092,11320,0
+ECF_A.US,D,20181120,000000,23.74,23.7431,23.74,23.74,1813,0
+ECF_A.US,D,20181121,000000,23.8825,23.8825,23.48,23.48,3343,0
+ECF_A.US,D,20181123,000000,23.58,23.58,23.58,23.58,274,0
+ECF_A.US,D,20181126,000000,23.61,23.83,23.5975,23.75,1250,0
+ECF_A.US,D,20181127,000000,23.93,24.02,23.8123,23.93,4323,0
+ECF_A.US,D,20181128,000000,23.93,23.94,23.648,23.648,4600,0
+ECF_A.US,D,20181130,000000,23.785,23.785,23.785,23.785,537,0
+ECF_A.US,D,20181203,000000,24.1927,24.1927,24.039,24.039,591,0
+ECF_A.US,D,20181204,000000,24.24,24.24,23.7,23.7,4354,0
+ECF_A.US,D,20181206,000000,23.72,23.7871,23.71,23.71,5359,0
+ECF_A.US,D,20181207,000000,24.14,24.23,23.6856,23.6856,1100,0
+ECF_A.US,D,20181210,000000,23.83,24.2299,23.83,24.1524,300,0
+ECF_A.US,D,20181211,000000,24.197,24.197,23.75,23.8747,7870,0
+ECF_A.US,D,20181212,000000,23.99,24.0914,23.99,24.0286,1500,0
+ECF_A.US,D,20181213,000000,24.1175,24.1175,23.9738,23.9738,1100,0
+ECF_A.US,D,20181214,000000,24.021,24.021,24,24,2000,0
+ECF_A.US,D,20181217,000000,23.9799,23.9799,23.517,23.6231,1023,0
+ECF_A.US,D,20181218,000000,23.9332,23.9332,23.15,23.15,5957,0
+ECF_A.US,D,20181219,000000,23.59,23.59,22.95,23.3137,4086,0
+ECF_A.US,D,20181220,000000,23.5357,23.5357,22.95,22.95,4059,0
+ECF_A.US,D,20181221,000000,23.0346,23.0346,22.95,22.95,810,0
+ECF_A.US,D,20181224,000000,22.95,22.9859,22.95,22.9859,1600,0
+ECF_A.US,D,20181226,000000,22.96,23.0948,22.92,23.03,8563,0
+ECF_A.US,D,20181227,000000,22.984,22.984,21.44,22.85,16173,0
+ECF_A.US,D,20181228,000000,22.9,23.22,22.81,22.85,17651,0
+ECF_A.US,D,20181231,000000,22.8423,23.1702,22.8423,22.92,2590,0
+ECF_A.US,D,20190102,000000,22.9469,23.12,22.9469,23,840,0
+ECF_A.US,D,20190103,000000,23.1334,23.344,23.1334,23.3206,1605,0
+ECF_A.US,D,20190104,000000,23.39,23.48,23.3353,23.4,1540,0
+ECF_A.US,D,20190108,000000,23.4,23.5706,23.248,23.5706,2004,0
+ECF_A.US,D,20190109,000000,23.65,23.65,23.1876,23.2,15900,0
+ECF_A.US,D,20190110,000000,23.26,23.5,23.26,23.5,2542,0
+ECF_A.US,D,20190111,000000,23.3739,23.69,23.27,23.69,1910,0
+ECF_A.US,D,20190114,000000,23.73,23.75,23.69,23.75,1300,0
+ECF_A.US,D,20190115,000000,23.8787,23.8787,23.75,23.75,8578,0
+ECF_A.US,D,20190116,000000,23.98,23.98,23.78,23.78,2657,0
+ECF_A.US,D,20190117,000000,23.8688,23.8688,23.8065,23.8065,1022,0
+ECF_A.US,D,20190118,000000,23.9,23.9,23.8412,23.86,517,0
+ECF_A.US,D,20190122,000000,23.8,23.92,23.75,23.92,5695,0
+ECF_A.US,D,20190123,000000,23.92,23.92,23.92,23.92,3622,0
+ECF_A.US,D,20190124,000000,23.8,24,23.8,24,5599,0
+ECF_A.US,D,20190125,000000,23.9289,24,23.9263,23.9794,2036,0
+ECF_A.US,D,20190128,000000,23.9979,24,23.9979,24,453,0
+ECF_A.US,D,20190130,000000,24.07,24.1182,23.95,23.95,1000,0
+ECF_A.US,D,20190131,000000,24.07,24.4,24.07,24.36,2300,0
+ECF_A.US,D,20190201,000000,24.36,24.36,24.2443,24.2443,372,0
+ECF_A.US,D,20190205,000000,24.11,24.19,23.95,24.19,1307,0
+ECF_A.US,D,20190206,000000,24.0993,24.19,24.0464,24.1014,1100,0
+ECF_A.US,D,20190207,000000,24.15,24.3,24.0302,24.26,2240,0
+ECF_A.US,D,20190208,000000,24.27,24.32,24.27,24.32,400,0
+ECF_A.US,D,20190211,000000,24.25,24.36,24.1312,24.36,1650,0
+ECF_A.US,D,20190212,000000,24,24.2501,24,24.25,5601,0
+ECF_A.US,D,20190213,000000,24.37,24.48,24.359,24.48,1500,0
+ECF_A.US,D,20190214,000000,24.4752,24.5,24.4752,24.5,1200,0
+ECF_A.US,D,20190215,000000,24.5,24.52,24.3629,24.52,1023,0
+ECF_A.US,D,20190219,000000,24.06,24.3837,24.06,24.3837,282,0
+ECF_A.US,D,20190220,000000,24.2396,24.38,24.2396,24.38,800,0
+ECF_A.US,D,20190221,000000,24.308,24.38,24.308,24.38,300,0
+ECF_A.US,D,20190222,000000,24.38,24.38,24.3355,24.3497,700,0
+ECF_A.US,D,20190225,000000,24.35,24.53,24.35,24.53,954,0
+ECF_A.US,D,20190226,000000,24.53,24.53,24.53,24.53,470,0
+ECF_A.US,D,20190227,000000,24.5473,24.63,24.5473,24.63,1143,0
+ECF_A.US,D,20190228,000000,24.64,24.64,24.6108,24.64,1638,0
+ECF_A.US,D,20190301,000000,24.6152,24.79,24.6152,24.79,600,0
+ECF_A.US,D,20190304,000000,24.56,24.6745,24.5,24.62,6250,0
+ECF_A.US,D,20190305,000000,24.73,24.73,24.6743,24.73,792,0
+ECF_A.US,D,20190306,000000,24.3323,24.44,23.9901,24.4201,2047,0
+ECF_A.US,D,20190307,000000,24.5982,24.6767,24.25,24.5,5825,0
+ECF_A.US,D,20190311,000000,24.5,24.5,24.5,24.5,406,0
+ECF_A.US,D,20190312,000000,24.5,24.72,24.5,24.72,6037,0
+ECF_A.US,D,20190313,000000,24.6199,24.64,24.5,24.64,970,0
+ECF_A.US,D,20190314,000000,24.6008,24.7799,24.5,24.76,1696,0
+ECF_A.US,D,20190315,000000,24.7562,24.79,24.75,24.79,1030,0
+ECF_A.US,D,20190318,000000,24.6528,24.6528,24.6072,24.6072,1053,0
+ECF_A.US,D,20190319,000000,24.6289,24.635,24.43,24.44,2100,0
+ECF_A.US,D,20190320,000000,24.5,24.5518,24.5,24.5518,397,0
+ECF_A.US,D,20190321,000000,24.4813,24.57,24.4813,24.57,1928,0
+ECF_A.US,D,20190322,000000,24.5,24.5,24.3091,24.4176,1642,0
+ECF_A.US,D,20190325,000000,24.529,24.65,24.27,24.65,1500,0
+ECF_A.US,D,20190326,000000,24.5,24.68,24.5,24.68,1462,0
+ECF_A.US,D,20190327,000000,24.68,24.68,24.566,24.68,1727,0
+ECF_A.US,D,20190328,000000,24.6051,24.79,24.6051,24.79,907,0
+ECF_A.US,D,20190329,000000,24.5056,24.84,24.5056,24.84,2719,0
+ECF_A.US,D,20190401,000000,24.52,24.7692,24.52,24.65,893,0
+ECF_A.US,D,20190402,000000,24.84,24.84,24.7,24.8399,3400,0
+ECF_A.US,D,20190403,000000,24.84,24.91,24.7849,24.91,8442,0
+ECF_A.US,D,20190404,000000,24.9099,24.95,24.78,24.95,4153,0
+ECF_A.US,D,20190405,000000,24.95,24.95,24.9262,24.95,1600,0
+ECF_A.US,D,20190408,000000,24.86,24.97,24.791,24.8,2685,0
+ECF_A.US,D,20190409,000000,24.9098,24.9212,24.8768,24.92,1855,0
+ECF_A.US,D,20190410,000000,24.9,24.93,24.87,24.93,4950,0
+ECF_A.US,D,20190411,000000,24.9299,25,24.78,25,16297,0
+ECF_A.US,D,20190412,000000,25,25,24.926,24.9725,2777,0
+ECF_A.US,D,20190415,000000,25,25,24.901,24.97,5500,0
+ECF_A.US,D,20190416,000000,24.9,24.9,24.85,24.85,2268,0
+ECF_A.US,D,20190417,000000,24.895,25,24.8781,25,887,0
+ECF_A.US,D,20190418,000000,25,25.05,25,25.0485,2841,0
+ECF_A.US,D,20190422,000000,25.05,25.05,24.8001,24.867,5015,0
+ECF_A.US,D,20190423,000000,25.04,25.04,24.905,24.905,3596,0
+ECF_A.US,D,20190424,000000,24.98,25.06,24.9201,25.06,7157,0
+ECF_A.US,D,20190425,000000,24.8,25.04,24.8,25.04,1300,0
+ECF_A.US,D,20190426,000000,25.06,25.06,24.9725,25,772,0
+ECF_A.US,D,20190429,000000,25.06,25.06,24.89,24.89,3397,0
+ECF_A.US,D,20190430,000000,24.88,24.88,24.88,24.88,1300,0
+ECF_A.US,D,20190501,000000,24.9432,24.99,24.89,24.89,2700,0
+ECF_A.US,D,20190502,000000,24.99,25,24.88,24.98,14703,0
+ECF_A.US,D,20190503,000000,25,25,24.879,25,2250,0
+ECF_A.US,D,20190506,000000,24.9,25.0213,24.61,24.94,5959,0
+ECF_A.US,D,20190507,000000,24.7562,24.7562,24.7562,24.7562,182,0
+ECF_A.US,D,20190508,000000,24.8931,24.903,24.8,24.8647,4711,0
+ECF_A.US,D,20190509,000000,24.77,24.9304,24.77,24.9,1500,0
+ECF_A.US,D,20190510,000000,24.9,24.9,24.9,24.9,40,0
+ECF_A.US,D,20190513,000000,24.9584,24.9584,24.9584,24.9584,1000,0
+ECF_A.US,D,20190514,000000,24.8507,24.96,24.67,24.96,2401,0
+ECF_A.US,D,20190515,000000,24.9699,24.97,24.91,24.97,1000,0
+ECF_A.US,D,20190516,000000,24.9,24.98,24.9,24.98,650,0
+ECF_A.US,D,20190520,000000,24.72,25.03,24.68,25.03,2000,0
+ECF_A.US,D,20190522,000000,25.09,25.24,25.0598,25.1846,17224,0
+ECF_A.US,D,20190523,000000,25.11,25.23,25.05,25.23,1400,0
+ECF_A.US,D,20190524,000000,25.1753,25.18,25.1753,25.18,600,0
+ECF_A.US,D,20190528,000000,25.17,25.18,25.12,25.18,1070,0
+ECF_A.US,D,20190529,000000,25.2055,25.2055,25.1493,25.1493,667,0
+ECF_A.US,D,20190530,000000,25.18,25.18,25.1796,25.1796,400,0
+ECF_A.US,D,20190531,000000,25.16,25.172,25.1469,25.1469,650,0
+ECF_A.US,D,20190603,000000,25.16,25.16,25.16,25.16,350,0
+ECF_A.US,D,20190604,000000,25.1442,25.1853,25.1442,25.1853,1400,0
+ECF_A.US,D,20190605,000000,25.2,25.2,25.2,25.2,100,0
+ECF_A.US,D,20190606,000000,25.14,25.14,25.1038,25.1038,1470,0
+ECF_A.US,D,20190610,000000,25.1,25.1,25.1,25.1,100,0
+ECF_A.US,D,20190611,000000,25.1165,25.1165,25.1165,25.1165,500,0
+ECF_A.US,D,20190612,000000,25.2,25.2,25.12,25.12,2752,0
+ECF_A.US,D,20190613,000000,25.1,25.12,25.1,25.12,2787,0
+ECF_A.US,D,20190614,000000,25.1814,25.28,25.1814,25.2384,2587,0
+ECF_A.US,D,20190617,000000,25.21,25.21,25.17,25.17,2500,0
+ECF_A.US,D,20190618,000000,25.0181,25.11,24.9,25.0181,7800,0
+ECF_A.US,D,20190619,000000,25.11,25.21,25.11,25.175,2840,0
+ECF_A.US,D,20190620,000000,25.63,25.67,25.3,25.3,3327,0
+ECF_A.US,D,20190621,000000,25.068,25.32,25.068,25.1952,1842,0
+ECF_A.US,D,20190624,000000,25.0393,25.0393,25.0393,25.0393,563,0
+ECF_A.US,D,20190626,000000,25.07,25.239,25.07,25.239,380,0
+ECF_A.US,D,20190627,000000,25.3181,25.32,25.23,25.249,5330,0
+ECF_A.US,D,20190628,000000,25.3545,25.36,25.35,25.3577,2000,0
+ECF_A.US,D,20190702,000000,25.395,25.395,25.3756,25.3756,550,0
+ECF_A.US,D,20190703,000000,25.36,25.4,25.36,25.4,1400,0
+ECF_A.US,D,20190705,000000,25.36,25.45,25.36,25.45,3007,0
+ECF_A.US,D,20190708,000000,25.36,25.4115,25.36,25.4115,1742,0
+ECF_A.US,D,20190710,000000,25.4,25.4,25.36,25.36,671,0
+ECF_A.US,D,20190711,000000,25.37,25.37,25.3488,25.3488,703,0
+ECF_A.US,D,20190712,000000,25.38,25.38,25.3514,25.3514,522,0
+ECF_A.US,D,20190715,000000,25.35,25.35,25.35,25.35,1191,0
+ECF_A.US,D,20190716,000000,25.385,25.385,25.385,25.385,400,0
+ECF_A.US,D,20190717,000000,25.38,25.38,25.35,25.3628,2448,0
+ECF_A.US,D,20190718,000000,25.35,25.3514,25.23,25.23,900,0
+ECF_A.US,D,20190719,000000,25.3365,25.3365,25.3365,25.3365,103,0
+ECF_A.US,D,20190722,000000,25.26,25.3501,25.26,25.3501,2080,0
+ECF_A.US,D,20190724,000000,25.38,25.38,25.3001,25.3001,1274,0
+ECF_A.US,D,20190725,000000,25.3452,25.38,25.3452,25.38,1182,0
+ECF_A.US,D,20190726,000000,25.35,25.38,25.35,25.38,405,0
+ECF_A.US,D,20190729,000000,25.3697,25.3697,25.25,25.3,9703,0
+ECF_A.US,D,20190730,000000,25.31,25.3682,25.3,25.3682,2920,0
+ECF_A.US,D,20190731,000000,25.37,25.37,25.37,25.37,600,0
+ECF_A.US,D,20190801,000000,25.3215,25.38,25.3215,25.38,7013,0
+ECF_A.US,D,20190802,000000,25.374,25.374,25.374,25.374,149,0
+ECF_A.US,D,20190805,000000,25.3516,25.3516,25.3516,25.3516,205,0
+ECF_A.US,D,20190806,000000,25.27,25.45,25.27,25.3712,4812,0
+ECF_A.US,D,20190807,000000,25.3537,25.4439,25.34,25.34,1439,0
+ECF_A.US,D,20190808,000000,25.4499,25.4499,25.4115,25.4115,900,0
+ECF_A.US,D,20190809,000000,25.44,25.45,25.39,25.39,1800,0
+ECF_A.US,D,20190812,000000,25.5,25.5,25.5,25.5,771,0
+ECF_A.US,D,20190813,000000,25.5,25.54,25.4258,25.54,600,0
+ECF_A.US,D,20190814,000000,25.43,25.54,25.419,25.54,1972,0
+ECF_A.US,D,20190815,000000,25.52,25.63,25.52,25.63,880,0
+ECF_A.US,D,20190816,000000,25.5456,25.63,25.5456,25.63,700,0
+ECF_A.US,D,20190819,000000,25.44,25.63,25.43,25.63,960,0
+ECF_A.US,D,20190820,000000,25.74,25.74,25.73,25.74,200,0
+ECF_A.US,D,20190821,000000,25.46,25.4926,25.44,25.44,3300,0
+ECF_A.US,D,20190822,000000,25.75,25.75,25.75,25.75,200,0
+ECF_A.US,D,20190823,000000,25.75,25.75,25.62,25.7342,1133,0
+ECF_A.US,D,20190826,000000,25.6892,25.69,25.665,25.665,517,0
+ECF_A.US,D,20190830,000000,25.6,25.6229,25.581,25.581,2000,0
+ECF_A.US,D,20190903,000000,25.664,25.664,25.664,25.664,100,0
+ECF_A.US,D,20190904,000000,25.6921,25.6921,25.6921,25.6921,500,0
+ECF_A.US,D,20190905,000000,25.7844,25.8476,25.7441,25.8476,1667,0
+ECF_A.US,D,20190906,000000,25.85,25.8527,25.85,25.85,1310,0
+ECF_A.US,D,20190911,000000,25.8,25.8,25.8,25.8,500,0
+ECF_A.US,D,20190912,000000,25.7559,25.7559,25.7559,25.7559,1110,0
+ECF_A.US,D,20190913,000000,25.75,25.75,25.44,25.44,9324,0
+ECF_A.US,D,20190916,000000,25.44,25.5435,25.34,25.5435,1338,0
+ECF_A.US,D,20190917,000000,25.5,25.6,25.45,25.57,1312,0
+ECF_A.US,D,20190918,000000,25.5464,25.6,25.3507,25.3507,1460,0
+ECF_A.US,D,20190919,000000,25.4776,25.4776,25.4776,25.4776,400,0
+ECF_A.US,D,20190920,000000,25.415,25.415,25.415,25.415,193,0
+ECF_A.US,D,20190924,000000,25.4173,25.45,25.35,25.4019,5143,0
+ECF_A.US,D,20190925,000000,25.4906,25.4906,25.4906,25.4906,300,0
+ECF_A.US,D,20190926,000000,25.4,25.4,25.4,25.4,706,0
+ECF_A.US,D,20190927,000000,25.4608,25.4608,25.4608,25.4608,128,0
+ECF_A.US,D,20190930,000000,25.68,25.7,25.68,25.7,481,0
+ECF_A.US,D,20191001,000000,25.7,25.7,25.6337,25.6337,932,0
+ECF_A.US,D,20191002,000000,25.6,25.6,25.548,25.548,600,0
+ECF_A.US,D,20191003,000000,25.6,25.7,25.5049,25.5049,1223,0
+ECF_A.US,D,20191004,000000,25.47,25.47,25.47,25.47,310,0
+ECF_A.US,D,20191007,000000,25.47,25.47,25.47,25.47,384,0
+ECF_A.US,D,20191008,000000,25.587,25.6291,25.555,25.555,896,0
+ECF_A.US,D,20191011,000000,25.5,25.55,25.5,25.55,850,0
+ECF_A.US,D,20191014,000000,25.6534,25.6534,25.6534,25.6534,246,0
+ECF_A.US,D,20191015,000000,25.5202,25.5753,25.42,25.5753,967,0
+ECF_A.US,D,20191016,000000,25.6,25.62,25.5333,25.5333,1375,0
+ECF_A.US,D,20191021,000000,25.65,25.67,25.65,25.67,7017,0
+ECF_A.US,D,20191022,000000,25.674,25.7,25.674,25.7,1225,0
+ECF_A.US,D,20191023,000000,25.7,25.7,25.53,25.6211,4210,0
+ECF_A.US,D,20191024,000000,25.6427,25.77,25.6427,25.747,4753,0
+ECF_A.US,D,20191025,000000,25.6521,25.6521,25.6521,25.6521,800,0
+ECF_A.US,D,20191028,000000,25.77,25.77,25.6,25.6,2911,0
+ECF_A.US,D,20191029,000000,25.6203,25.77,25.6203,25.7425,2141,0
+ECF_A.US,D,20191031,000000,25.85,25.8904,25.8361,25.8361,2721,0
+ECF_A.US,D,20191101,000000,25.6958,25.6958,25.6958,25.6958,100,0
+ECF_A.US,D,20191104,000000,25.8372,25.91,25.8372,25.8372,500,0
+ECF_A.US,D,20191106,000000,25.8482,25.8482,25.8482,25.8482,1000,0
+ECF_A.US,D,20191107,000000,25.8502,25.8631,25.75,25.75,2000,0
+ECF_A.US,D,20191108,000000,25.7,25.78,25.7,25.7427,610,0
+ECF_A.US,D,20191111,000000,25.6942,25.6942,25.47,25.47,600,0
+ECF_A.US,D,20191112,000000,25.5408,25.5972,25.5408,25.5972,350,0
+ECF_A.US,D,20191114,000000,25.82,25.82,25.82,25.82,349,0
+ECF_A.US,D,20191115,000000,25.832,25.832,25.832,25.832,193,0
+ECF_A.US,D,20191119,000000,25.8706,25.96,25.8706,25.96,1042,0
+ECF_A.US,D,20191121,000000,25.7531,25.7531,25.7531,25.7531,800,0
+ECF_A.US,D,20191122,000000,25.8308,25.8308,25.8308,25.8308,600,0
+ECF_A.US,D,20191125,000000,25.75,25.98,25.75,25.8617,1260,0
+ECF_A.US,D,20191126,000000,25.75,25.869,25.741,25.85,1190,0
+ECF_A.US,D,20191127,000000,25.74,25.75,25.74,25.75,640,0
+ECF_A.US,D,20191203,000000,25.7856,25.7856,25.7856,25.7856,698,0
+ECF_A.US,D,20191206,000000,25.63,25.63,25.63,25.63,100,0
+ECF_A.US,D,20191209,000000,25.7127,25.7127,25.7127,25.7127,555,0
+ECF_A.US,D,20191211,000000,25.8487,25.8487,25.8487,25.8487,965,0
+ECF_A.US,D,20191216,000000,25.8038,25.94,25.75,25.8544,3250,0
+ECF_A.US,D,20191217,000000,26.02,26.02,25.8907,26.02,796,0
+ECF_A.US,D,20191218,000000,25.7149,25.902,25.54,25.902,1610,0
+ECF_A.US,D,20191220,000000,25.7832,25.7861,25.7832,25.7861,200,0
+ECF_A.US,D,20191223,000000,25.61,26,25.61,25.93,1291,0
+ECF_A.US,D,20191224,000000,26.01,26.02,26.01,26.01,783,0
+ECF_A.US,D,20191226,000000,25.75,25.8063,25.6301,25.6301,2067,0
+ECF_A.US,D,20191227,000000,25.64,25.93,25.63,25.67,2698,0
+ECF_A.US,D,20191230,000000,25.67,25.71,25.67,25.68,1772,0
+ECF_A.US,D,20191231,000000,25.69,25.6909,25.51,25.6857,3177,0
+ECF_A.US,D,20200102,000000,25.8065,25.8567,25.6728,25.8567,1014,0
+ECF_A.US,D,20200103,000000,25.66,25.7596,25.66,25.7596,360,0
+ECF_A.US,D,20200106,000000,25.57,25.82,25.56,25.82,1146,0
+ECF_A.US,D,20200108,000000,25.62,25.7386,25.62,25.6808,1575,0
+ECF_A.US,D,20200109,000000,25.7,25.7,25.7,25.7,250,0
+ECF_A.US,D,20200113,000000,25.7208,25.7216,25.7208,25.7216,600,0
+ECF_A.US,D,20200114,000000,25.64,25.7,25.64,25.68,1609,0
+ECF_A.US,D,20200115,000000,25.7341,25.74,25.7341,25.74,200,0
+ECF_A.US,D,20200116,000000,25.7,25.72,25.7,25.72,900,0
+ECF_A.US,D,20200117,000000,25.72,25.8105,25.72,25.8105,1650,0
+ECF_A.US,D,20200123,000000,25.9006,25.9006,25.9006,25.9006,400,0
+ECF_A.US,D,20200124,000000,25.7996,25.7996,25.7996,25.7996,266,0
+ECF_A.US,D,20200128,000000,25.9453,25.9453,25.77,25.81,6263,0
+ECF_A.US,D,20200129,000000,25.8,25.8787,25.75,25.8486,1076,0
+ECF_A.US,D,20200130,000000,25.85,25.85,25.71,25.71,3260,0
+ECF_A.US,D,20200131,000000,25.8128,25.8128,25.8128,25.8128,1239,0
+ECF_A.US,D,20200203,000000,25.89,25.89,25.82,25.82,400,0
+ECF_A.US,D,20200204,000000,25.86,25.8998,25.82,25.85,2032,0
+ECF_A.US,D,20200205,000000,25.9,25.9,25.9,25.9,100,0
+ECF_A.US,D,20200206,000000,25.9099,25.97,25.86,25.9699,2094,0
+ECF_A.US,D,20200207,000000,25.97,26.06,25.93,25.93,1228,0
+ECF_A.US,D,20200210,000000,26.0481,26.0481,26.0481,26.0481,400,0
+ECF_A.US,D,20200211,000000,25.9,25.9,25.84,25.84,2000,0
+ECF_A.US,D,20200212,000000,25.9137,25.9137,25.9137,25.9137,472,0
+ECF_A.US,D,20200213,000000,25.9198,25.9198,25.9198,25.9198,601,0
+ECF_A.US,D,20200218,000000,25.8822,25.9,25.8822,25.89,2757,0
+ECF_A.US,D,20200220,000000,25.9391,25.95,25.9391,25.95,300,0
+ECF_A.US,D,20200221,000000,25.95,25.96,25.95,25.96,300,0
+ECF_A.US,D,20200224,000000,25.99,25.99,25.99,25.99,175,0
+ECF_A.US,D,20200225,000000,25.9534,25.9695,25.9534,25.9695,1189,0
+ECF_A.US,D,20200226,000000,25.8,25.88,25.8,25.88,1680,0
+ECF_A.US,D,20200227,000000,25.79,25.79,25.6875,25.7,4414,0
+ECF_A.US,D,20200302,000000,25.6414,25.6414,25.54,25.54,1275,0
+ECF_A.US,D,20200303,000000,25.54,25.6362,25.54,25.6362,10845,0
+ECF_A.US,D,20200304,000000,25.56,25.6597,25.46,25.65,10184,0
+ECF_A.US,D,20200305,000000,25.5467,25.56,25.46,25.54,20856,0
+ECF_A.US,D,20200306,000000,25.52,25.55,25.4,25.47,20924,0
+ECF_A.US,D,20200309,000000,25.52,25.56,25.52,25.5385,17046,0
+ECF_A.US,D,20200310,000000,25.3108,25.4767,25.24,25.427,9149,0
+ECF_A.US,D,20200311,000000,25.49,25.49,25.4888,25.4888,3873,0
+ECF_A.US,D,20200312,000000,25.35,25.35,24,24.7196,25106,0
+ECF_A.US,D,20200313,000000,24.875,24.95,24.65,24.82,16307,0
+ECF_A.US,D,20200316,000000,24.86,24.86,24,24.5667,6551,0
+ECF_A.US,D,20200317,000000,25.25,25.25,24.5,24.645,2943,0
+ECF_A.US,D,20200318,000000,24,24.25,21.04,21.985,18772,0
+ECF_A.US,D,20200319,000000,21.95,23.06,21.95,22.6875,4180,0
+ECF_A.US,D,20200320,000000,22.725,23.0145,22.7,22.71,4031,0
+ECF_A.US,D,20200323,000000,22.61,23.0525,22.6,22.7259,5517,0
+ECF_A.US,D,20200324,000000,22.73,23.23,22.6896,22.6896,2363,0
+ECF_A.US,D,20200325,000000,24.35,24.35,24,24.3198,2548,0
+ECF_A.US,D,20200326,000000,24.35,24.84,24.35,24.6,7620,0
+ECF_A.US,D,20200327,000000,24.3487,24.8,24.3487,24.8,3207,0
+ECF_A.US,D,20200330,000000,25,25,24.75,24.865,3903,0
+ECF_A.US,D,20200331,000000,24.85,24.85,24.75,24.75,1616,0
+ECF_A.US,D,20200401,000000,24.865,24.865,23.4,23.8038,6172,0
+ECF_A.US,D,20200402,000000,24.33,24.69,24.02,24.0877,5275,0
+ECF_A.US,D,20200403,000000,24.06,24.53,24.01,24.53,4320,0
+ECF_A.US,D,20200406,000000,24.1,24.425,24.1,24.425,4172,0
+ECF_A.US,D,20200407,000000,24.55,24.59,24.28,24.35,17449,0
+ECF_A.US,D,20200408,000000,24.7,25.25,24.55,24.8208,16050,0
+ECF_A.US,D,20200409,000000,24.86,25.16,24.83,24.9255,6093,0
+ECF_A.US,D,20200413,000000,24.8501,25.0611,24.72,24.795,5637,0
+ECF_A.US,D,20200414,000000,24.9883,25.12,24.87,25,7256,0
+ECF_A.US,D,20200415,000000,25.19,25.19,24.8961,25,14829,0
+ECF_A.US,D,20200416,000000,24.9522,25.08,24.9,24.9,9395,0
+ECF_A.US,D,20200417,000000,25,25.29,24.92,25.11,11375,0
+ECF_A.US,D,20200420,000000,25.03,25.075,25,25,4367,0
+ECF_A.US,D,20200421,000000,25.06,25.06,25.025,25.025,1600,0
+ECF_A.US,D,20200422,000000,25.05,25.4459,25.05,25.4459,3510,0
+ECF_A.US,D,20200423,000000,25.09,25.47,25.07,25.47,8570,0
+ECF_A.US,D,20200424,000000,25.316,25.316,25.01,25.01,2840,0
+ECF_A.US,D,20200427,000000,25.1984,25.1984,25.1984,25.1984,705,0
+ECF_A.US,D,20200429,000000,25.283,25.47,25.25,25.47,3849,0
+ECF_A.US,D,20200501,000000,25.35,25.3501,25.16,25.16,745,0
+ECF_A.US,D,20200504,000000,25.16,25.16,25.16,25.16,795,0
+ECF_A.US,D,20200505,000000,25.3,25.3,25.2201,25.2201,1220,0
+ECF_A.US,D,20200506,000000,25.3751,25.4289,25.26,25.4289,1649,0
+ECF_A.US,D,20200507,000000,25.45,25.45,25.45,25.45,1278,0
+ECF_A.US,D,20200508,000000,25.45,25.45,25.45,25.45,285,0
+ECF_A.US,D,20200512,000000,25.5,25.5,25.5,25.5,250,0
+ECF_A.US,D,20200513,000000,25.5,25.5,25.425,25.425,1622,0
+ECF_A.US,D,20200514,000000,25.35,25.35,25.2,25.2027,1527,0
+ECF_A.US,D,20200515,000000,25.25,25.25,25.25,25.25,190,0
+ECF_A.US,D,20200518,000000,25.35,25.4624,25.2,25.2,2734,0
+ECF_A.US,D,20200519,000000,25.22,25.23,25.13,25.23,26197,0
+ECF_A.US,D,20200520,000000,25.365,25.4992,25.365,25.46,1410,0
+ECF_A.US,D,20200521,000000,25.45,25.45,25.24,25.42,3285,0
+ECF_A.US,D,20200522,000000,25.5,25.5,25.4482,25.4482,4470,0
+ECF_A.US,D,20200526,000000,25.49,25.49,25.49,25.49,115,0
+ECF_A.US,D,20200527,000000,25.3,25.5,25.26,25.49,6335,0
+ECF_A.US,D,20200528,000000,25.445,25.58,25.445,25.5058,910,0
+ECF_A.US,D,20200529,000000,25.58,25.6534,25.525,25.58,781,0
+ECF_A.US,D,20200601,000000,25.6,25.6,25.5281,25.5281,3352,0
+ECF_A.US,D,20200602,000000,25.55,25.6,25.55,25.6,355,0
+ECF_A.US,D,20200603,000000,25.69,25.69,25.61,25.62,4186,0
+ECF_A.US,D,20200605,000000,25.6216,25.6216,25.5,25.5,2880,0
+ECF_A.US,D,20200608,000000,25.6104,25.7476,25.6104,25.7476,340,0
+ECF_A.US,D,20200609,000000,25.75,25.75,25.64,25.64,2319,0
+ECF_A.US,D,20200610,000000,25.74,25.75,25.4827,25.72,2432,0
+ECF_A.US,D,20200611,000000,25.605,25.7,25.59,25.59,1621,0
+ECF_A.US,D,20200612,000000,25.7,25.7002,25.6201,25.6375,1625,0
+ECF_A.US,D,20200615,000000,25.74,25.74,25.5725,25.5912,1030,0
+ECF_A.US,D,20200616,000000,25.68,25.68,25.68,25.68,536,0
+ECF_A.US,D,20200617,000000,25.71,25.78,25.71,25.78,4853,0
+ECF_A.US,D,20200618,000000,25.55,25.55,25.3528,25.41,3745,0
+ECF_A.US,D,20200619,000000,25.55,25.55,25.5,25.5,980,0
+ECF_A.US,D,20200622,000000,25.41,25.41,25.41,25.41,581,0
+ECF_A.US,D,20200623,000000,25.5,25.63,25.4665,25.53,1175,0
+ECF_A.US,D,20200624,000000,25.5,25.675,25.4999,25.6,3215,0
+ECF_A.US,D,20200625,000000,25.5399,25.6,25.45,25.6,1495,0
+ECF_A.US,D,20200626,000000,25.58,25.58,25.5397,25.57,823,0
+ECF_A.US,D,20200629,000000,25.5715,25.64,25.5715,25.58,737,0
+ECF_A.US,D,20200630,000000,25.65,25.65,25.5176,25.5176,1566,0
+ECF_A.US,D,20200701,000000,25.605,25.6798,25.5401,25.5401,3815,0
+ECF_A.US,D,20200702,000000,25.55,25.55,25.55,25.55,185,0
+ECF_A.US,D,20200707,000000,25.55,25.55,25.55,25.55,225,0
+ECF_A.US,D,20200708,000000,25.56,25.56,25.56,25.56,200,0
+ECF_A.US,D,20200709,000000,25.56,25.62,25.56,25.62,500,0
+ECF_A.US,D,20200710,000000,25.5868,25.6,25.575,25.575,2719,0
+ECF_A.US,D,20200713,000000,25.69,25.69,25.6,25.6226,940,0
+ECF_A.US,D,20200714,000000,25.58,25.619,25.5499,25.619,2944,0
+ECF_A.US,D,20200715,000000,25.62,25.69,25.604,25.6687,1531,0
+ECF_A.US,D,20200716,000000,25.69,25.73,25.69,25.73,1475,0
+ECF_A.US,D,20200717,000000,25.7499,25.7499,25.7499,25.7499,300,0
+ECF_A.US,D,20200720,000000,25.7,25.7,25.7,25.7,468,0
+ECF_A.US,D,20200721,000000,25.654,25.93,25.654,25.84,2755,0
+ECF_A.US,D,20200722,000000,25.85,25.88,25.8499,25.88,1078,0
+ECF_A.US,D,20200724,000000,25.7996,25.89,25.7996,25.88,628,0
+ECF_A.US,D,20200729,000000,25.89,25.94,25.88,25.94,837,0
+ECF_A.US,D,20200730,000000,25.94,25.94,25.925,25.925,300,0
+ECF_A.US,D,20200803,000000,25.9634,25.9634,25.9,25.96,3454,0
+ECF_A.US,D,20200804,000000,25.975,25.99,25.96,25.99,1530,0
+ECF_A.US,D,20200805,000000,25.99,26.19,25.96,26.0375,1803,0
+ECF_A.US,D,20200806,000000,26.15,26.15,26.1292,26.1293,1632,0
+ECF_A.US,D,20200807,000000,26.04,26.13,26.04,26.05,2639,0
+ECF_A.US,D,20200810,000000,26.09,26.13,25.95,26.01,1583,0
+ECF_A.US,D,20200811,000000,26,26,25.97,26,935,0
+ECF_A.US,D,20200813,000000,26.13,26.13,25.95,26.13,3151,0
+ECF_A.US,D,20200814,000000,26.0774,26.0774,26.03,26.03,2399,0
+ECF_A.US,D,20200817,000000,25.987,26.05,25.96,25.96,2746,0
+ECF_A.US,D,20200818,000000,26,26.13,26,26.13,1689,0
+ECF_A.US,D,20200820,000000,26.13,26.13,26.04,26.0535,2000,0
+ECF_A.US,D,20200821,000000,26.075,26.079,26.02,26.05,1700,0
+ECF_A.US,D,20200824,000000,26.08,26.1,26.08,26.1,400,0
+ECF_A.US,D,20200825,000000,26.1037,26.1299,26.1037,26.1299,1409,0
+ECF_A.US,D,20200828,000000,26.17,26.17,26.15,26.1699,2063,0
+ECF_A.US,D,20200831,000000,26.17,26.2,26.1457,26.2,2016,0
+ECF_A.US,D,20200901,000000,26.1825,26.1825,26.1825,26.1825,171,0
+ECF_A.US,D,20200902,000000,26.2,26.2,26.15,26.1999,3319,0
+ECF_A.US,D,20200904,000000,26.1769,26.1998,26.14,26.1725,966,0
+ECF_A.US,D,20200908,000000,26.165,26.1998,26.165,26.1998,200,0
+ECF_A.US,D,20200909,000000,26.13,26.148,26.13,26.148,345,0
+ECF_A.US,D,20200911,000000,26.1435,26.1435,26.1435,26.1435,500,0
+ECF_A.US,D,20200914,000000,26.192,26.2,26.192,26.2,482,0
+ECF_A.US,D,20200916,000000,26.38,27.6,26.38,27.6,2343,0
+ECF_A.US,D,20200918,000000,26.28,26.28,26.28,26.28,363,0
+ECF_A.US,D,20200923,000000,25.92,25.95,25.91,25.91,1400,0
+ECF_A.US,D,20200924,000000,26.08,26.23,26.08,26.22,895,0
+ECF_A.US,D,20200928,000000,26.1401,26.1401,26,26,922,0
+ECF_A.US,D,20200929,000000,26.1872,26.19,26.085,26.19,677,0
+ECF_A.US,D,20200930,000000,26.1,26.28,26.1,26.28,1231,0
+ECF_A.US,D,20201001,000000,26.29,26.41,26.2899,26.41,559,0
+ECF_A.US,D,20201002,000000,26.285,26.285,26.285,26.285,200,0
+ECF_A.US,D,20201005,000000,26.3,26.3,26.3,26.3,304,0
+ECF_A.US,D,20201007,000000,26.4299,26.4299,26.34,26.38,523,0
+ECF_A.US,D,20201008,000000,26.38,26.38,26.38,26.38,400,0
+ECF_A.US,D,20201009,000000,26.41,26.41,26.41,26.41,302,0
+ECF_A.US,D,20201013,000000,26.39,26.41,26.39,26.41,950,0
+ECF_A.US,D,20201014,000000,26.2502,26.31,25.91,26.31,2200,0
+ECF_A.US,D,20201015,000000,26.31,26.31,26.31,26.31,300,0
+ECF_A.US,D,20201016,000000,26.39,26.41,26.39,26.39,640,0
+ECF_A.US,D,20201019,000000,26.41,26.41,26.11,26.255,900,0
+ECF_A.US,D,20201022,000000,26.26,26.2827,26.26,26.2827,476,0
+ECF_A.US,D,20201023,000000,26.3,26.3001,26.3,26.3,530,0
+ECF_A.US,D,20201026,000000,26.2572,26.2572,26.02,26.05,3001,0
+ECF_A.US,D,20201027,000000,26.02,26.1012,25.91,26.1012,2888,0
+ECF_A.US,D,20201028,000000,25.86,25.94,25.71,25.71,4139,0
+ECF_A.US,D,20201030,000000,26.02,26.0222,25.76,25.76,5536,0
+ECF_A.US,D,20201102,000000,25.9,25.93,25.9,25.91,5860,0
+ECF_A.US,D,20201103,000000,25.98,25.98,25.98,25.98,200,0
+ECF_A.US,D,20201104,000000,25.99,25.99,25.954,25.99,600,0
+ECF_A.US,D,20201105,000000,25.85,25.97,25.85,25.8785,4614,0
+ECF_A.US,D,20201106,000000,26.025,26.025,25.99,25.99,240,0
+ECF_A.US,D,20201109,000000,26.09,26.09,25.79,25.79,1474,0
+ECF_A.US,D,20201111,000000,25.97,25.9902,25.97,25.9902,300,0
+ECF_A.US,D,20201112,000000,26,26.05,25.95,25.95,1584,0
+ECF_A.US,D,20201113,000000,25.9976,25.9976,25.9976,25.9976,360,0
+ECF_A.US,D,20201116,000000,26.04,26.04,26.04,26.04,187,0
+ECF_A.US,D,20201117,000000,25.95,25.95,25.95,25.95,231,0
+ECF_A.US,D,20201118,000000,26.0099,26.0099,26.0099,26.0099,658,0
+ECF_A.US,D,20201119,000000,26.005,26.005,25.95,26.0045,2082,0
+ECF_A.US,D,20201120,000000,26.02,26.02,25.95,25.95,1102,0
+ECF_A.US,D,20201123,000000,26.06,26.06,26.06,26.06,320,0
+ECF_A.US,D,20201124,000000,26.075,26.111,26.075,26.111,766,0
+ECF_A.US,D,20201125,000000,26.18,26.18,26.18,26.18,346,0
+ECF_A.US,D,20201130,000000,26.0953,26.1799,26.065,26.1799,340,0
+ECF_A.US,D,20201201,000000,26.12,26.18,26.12,26.17,970,0
+ECF_A.US,D,20201202,000000,26.19,26.25,26.19,26.25,1894,0
+ECF_A.US,D,20201203,000000,26.25,26.25,26.25,26.25,400,0
+ECF_A.US,D,20201204,000000,26.03,26.28,26.03,26.1675,1700,0
+ECF_A.US,D,20201208,000000,26.06,26.07,26.04,26.045,10198,0
+ECF_A.US,D,20201209,000000,26.05,26.12,26.05,26.06,7185,0
+ECF_A.US,D,20201210,000000,26.145,26.145,26.07,26.1,1777,0
+ECF_A.US,D,20201211,000000,26.07,26.07,26.07,26.07,300,0
+ECF_A.US,D,20201215,000000,26.19,26.19,26.19,26.19,400,0
+ECF_A.US,D,20201216,000000,26.19,26.19,26.11,26.11,1215,0
+ECF_A.US,D,20201217,000000,25.94,26.14,25.914,26.044,11360,0
+ECF_A.US,D,20201218,000000,26.1,26.1001,26.08,26.1,4448,0
+ECF_A.US,D,20201221,000000,26.14,26.16,26.06,26.06,2421,0
+ECF_A.US,D,20201223,000000,26.17,26.17,26.17,26.17,137,0
+ECF_A.US,D,20201228,000000,26.2,26.2,26.18,26.18,942,0
+ECF_A.US,D,20201229,000000,26.1999,26.1999,26.07,26.1,1585,0
+ECF_A.US,D,20201230,000000,26.18,26.18,26.18,26.18,663,0
+ECF_A.US,D,20201231,000000,26.18,26.18,26.1798,26.1799,1070,0
+ECF_A.US,D,20210104,000000,26.2,26.2,26.1799,26.2,1604,0
+ECF_A.US,D,20210105,000000,26.167,26.167,26.15,26.15,600,0
+ECF_A.US,D,20210107,000000,26.14,26.14,26.12,26.12,1191,0
+ECF_A.US,D,20210108,000000,26.12,26.12,26.12,26.12,100,0
+ECF_A.US,D,20210111,000000,26.1201,26.1201,26.12,26.12,500,0
+ECF_A.US,D,20210112,000000,26.16,26.1973,26.15,26.15,650,0
+ECF_A.US,D,20210113,000000,26.15,26.2,26.15,26.2,1679,0
+ECF_A.US,D,20210114,000000,26.11,26.11,26.11,26.11,1000,0
+ECF_A.US,D,20210115,000000,26.11,26.11,26.11,26.11,5770,0
+ECF_A.US,D,20210119,000000,26.1,26.2,26.1,26.2,3127,0
+ECF_A.US,D,20210120,000000,26.11,26.2,26.11,26.2,1775,0
+ECF_A.US,D,20210125,000000,26.13,26.13,26.13,26.13,248,0
+ECF_A.US,D,20210126,000000,26.165,26.39,26.11,26.265,4124,0
+ECF_A.US,D,20210129,000000,26.24,26.4,26.24,26.4,1800,0
+ECF_A.US,D,20210202,000000,26.24,26.24,26.13,26.1335,773,0
+ECF_A.US,D,20210203,000000,26.33,26.33,26.32,26.32,698,0
+ECF_A.US,D,20210209,000000,26.32,26.32,26.32,26.32,522,0
+ECF_A.US,D,20210210,000000,26.17,26.17,26.17,26.17,2195,0
+ECF_A.US,D,20210212,000000,26.25,26.25,26.25,26.25,1017,0
+ECF_A.US,D,20210216,000000,26.3,26.3,26.255,26.255,1376,0
+ECF_A.US,D,20210217,000000,26.315,26.315,26.2999,26.3,868,0
+ECF_A.US,D,20210218,000000,26.3,26.3,26.3,26.3,300,0
+ECF_A.US,D,20210219,000000,26.2101,26.244,26.21,26.21,1240,0
+ECF_A.US,D,20210222,000000,26.21,26.2531,26.21,26.2111,620,0
+ECF_A.US,D,20210223,000000,26.23,26.32,26.21,26.32,922,0
+ECF_A.US,D,20210224,000000,26.23,26.23,26.23,26.23,160,0
+ECF_A.US,D,20210226,000000,26.0514,26.1899,26.0514,26.16,650,0
+ECF_A.US,D,20210301,000000,26.15,26.225,26.12,26.12,2314,0
+ECF_A.US,D,20210302,000000,26.16,26.16,26.12,26.12,954,0
+ECF_A.US,D,20210303,000000,26.1399,26.1399,26.1399,26.1399,120,0
+ECF_A.US,D,20210304,000000,26.12,26.215,26.12,26.16,1599,0
+ECF_A.US,D,20210305,000000,26.15,26.15,26.15,26.15,651,0
+ECF_A.US,D,20210308,000000,26.15,26.1682,26.15,26.1501,500,0
+ECF_A.US,D,20210310,000000,26.15,26.16,26.1,26.1,780,0
+ECF_A.US,D,20210311,000000,26.15,26.15,26.03,26.09,2090,0
+ECF_A.US,D,20210312,000000,26.15,26.15,26.12,26.12,300,0
+ECF_A.US,D,20210316,000000,26,26.25,25.96,26.25,3735,0
+ECF_A.US,D,20210317,000000,26.0981,26.0981,26.0981,26.0981,911,0
+ECF_A.US,D,20210318,000000,25.9,25.9,25.8,25.8,561,0
+ECF_A.US,D,20210319,000000,25.85,25.8501,25.75,25.81,1500,0
+ECF_A.US,D,20210322,000000,25.99,25.99,25.99,25.99,230,0
+ECF_A.US,D,20210325,000000,25.77,25.8,25.74,25.75,5290,0
+ECF_A.US,D,20210329,000000,25.79,25.79,25.78,25.78,2151,0
+ECF_A.US,D,20210330,000000,25.84,25.84,25.84,25.84,104,0
+ECF_A.US,D,20210401,000000,25.88,25.9,25.65,25.76,2690,0
+ECF_A.US,D,20210405,000000,25.9,25.95,25.85,25.95,1074,0
+ECF_A.US,D,20210406,000000,25.9,25.9,25.9,25.9,350,0
+ECF_A.US,D,20210407,000000,25.8773,25.9164,25.8773,25.9164,1165,0
+ECF_A.US,D,20210408,000000,25.93,25.93,25.8904,25.8904,666,0
+ECF_A.US,D,20210409,000000,25.9,25.93,25.9,25.9,831,0
+ECF_A.US,D,20210412,000000,25.9,25.92,25.8,25.8774,3584,0
+ECF_A.US,D,20210415,000000,25.9,25.9,25.85,25.85,375,0
+ECF_A.US,D,20210416,000000,25.915,25.95,25.915,25.95,1000,0
+ECF_A.US,D,20210419,000000,25.97,25.97,25.9456,25.9456,700,0
+ECF_A.US,D,20210420,000000,25.9008,25.9008,25.88,25.9,1183,0
+ECF_A.US,D,20210421,000000,25.83,25.83,25.82,25.83,614,0
+ECF_A.US,D,20210422,000000,25.96,26,25.93,25.93,2024,0
+ECF_A.US,D,20210426,000000,25.96,25.96,25.96,25.96,706,0
+ECF_A.US,D,20210427,000000,26,26,26,26,2155,0
+ECF_A.US,D,20210430,000000,25.916,26.01,25.916,26,2474,0
+ECF_A.US,D,20210503,000000,25.9108,25.915,25.88,25.915,667,0
+ECF_A.US,D,20210504,000000,25.93,25.98,25.93,25.95,617,0
+ECF_A.US,D,20210505,000000,25.94,25.94,25.9,25.94,766,0
+ECF_A.US,D,20210506,000000,25.98,25.98,25.94,25.94,4536,0
+ECF_A.US,D,20210507,000000,25.9401,25.95,25.9371,25.95,9108,0
+ECF_A.US,D,20210510,000000,25.9301,25.9301,25.93,25.93,300,0
+ECF_A.US,D,20210511,000000,26.05,26.05,26.05,26.05,700,0
+ECF_A.US,D,20210512,000000,25.93,26,25.9292,25.95,2840,0
+ECF_A.US,D,20210513,000000,25.91,25.9664,25.91,25.9664,550,0
+ECF_A.US,D,20210514,000000,26.0166,26.0166,25.97,25.97,3595,0
+ECF_A.US,D,20210517,000000,26,26.0001,26,26,700,0
+ECF_A.US,D,20210519,000000,26.05,26.05,26.05,26.05,1016,0
+ECF_A.US,D,20210520,000000,26.04,26.04,26.04,26.04,222,0
+ECF_A.US,D,20210524,000000,26.0568,26.0568,26.0568,26.0568,400,0
+ECF_A.US,D,20210525,000000,26,26,26,26,200,0
+ECF_A.US,D,20210526,000000,26.03,26.03,26.03,26.03,100,0
+ECF_A.US,D,20210527,000000,26.08,26.08,26.08,26.08,2000,0
+ECF_A.US,D,20210528,000000,26.08,26.08,26.08,26.08,1500,0
+ECF_A.US,D,20210601,000000,26.12,26.12,26.07,26.07,492,0
+ECF_A.US,D,20210602,000000,26.08,26.08,26.08,26.08,110,0
+ECF_A.US,D,20210603,000000,26.12,26.12,26.1,26.12,554,0
+ECF_A.US,D,20210604,000000,26.15,26.15,26.15,26.15,338,0
+ECF_A.US,D,20210607,000000,26.195,26.195,26.195,26.195,290,0
+ECF_A.US,D,20210608,000000,26.1,26.1,26.03,26.03,400,0
+ECF_A.US,D,20210609,000000,26.25,26.25,26.25,26.25,2000,0
+ECF_A.US,D,20210610,000000,26.24,26.24,26.17,26.17,446,0
+ECF_A.US,D,20210611,000000,26.28,26.28,26.08,26.08,3200,0
+ECF_A.US,D,20210614,000000,26.12,26.15,26.11,26.11,365,0
+ECF_A.US,D,20210615,000000,26.18,26.18,26.18,26.18,282,0
+ECF_A.US,D,20210616,000000,26.1888,26.24,26.1888,26.24,2832,0
+ECF_A.US,D,20210617,000000,26.22,26.24,26.15,26.185,3895,0
+ECF_A.US,D,20210618,000000,25.97,25.97,25.9,25.93,815,0
+ECF_A.US,D,20210622,000000,25.81,25.93,25.81,25.8801,1287,0
+ECF_A.US,D,20210623,000000,25.803,25.88,25.803,25.88,2560,0
+ECF_A.US,D,20210629,000000,25.855,25.8762,25.855,25.86,709,0
+ECF_A.US,D,20210701,000000,26,26,26,26,1400,0
+ECF_A.US,D,20210706,000000,25.9499,26.1,25.9499,26.1,3400,0
+ECF_A.US,D,20210707,000000,26.1199,26.1199,26.1199,26.1199,200,0
+ECF_A.US,D,20210708,000000,26.2,26.2,26.2,26.2,100,0
+ECF_A.US,D,20210713,000000,26.08,26.18,26.08,26.15,483,0
+ECF_A.US,D,20210714,000000,26.15,26.15,26.15,26.15,106,0
+ECF_A.US,D,20210715,000000,26.08,26.08,26.08,26.08,260,0
+ECF_A.US,D,20210719,000000,26.08,26.14,26.02,26.13,12507,0
+ECF_A.US,D,20210720,000000,26.14,26.16,26.14,26.16,1335,0
+ECF_A.US,D,20210721,000000,26.14,26.21,26.14,26.2099,3855,0
+ECF_A.US,D,20210722,000000,26.2,26.2,26.2,26.2,100,0
+ECF_A.US,D,20210726,000000,26.1499,26.168,26.14,26.1497,1336,0
+ECF_A.US,D,20210727,000000,26.0499,26.0499,26.0499,26.0499,276,0
+ECF_A.US,D,20210729,000000,26.2,26.2,26.1147,26.1147,537,0
+ECF_A.US,D,20210802,000000,26.05,26.05,26.05,26.05,279,0
+ECF_A.US,D,20210803,000000,26.155,26.155,26.12,26.149,447,0
+ECF_A.US,D,20210806,000000,26.19,26.19,26.19,26.19,140,0
+ECF_A.US,D,20210809,000000,26.19,26.199,26.19,26.19,423,0
+ECF_A.US,D,20210810,000000,26.19,26.19,26.19,26.19,792,0
+ECF_A.US,D,20210812,000000,26.24,26.24,26.21,26.21,1870,0
+ECF_A.US,D,20210813,000000,26.24,26.24,26.24,26.24,200,0
+ECF_A.US,D,20210817,000000,26.23,26.23,26.23,26.23,126,0
+ECF_A.US,D,20210823,000000,26.24,26.25,26.24,26.25,580,0
+ECF_A.US,D,20210824,000000,25.98,26.08,25.98,26.08,572,0
+ECF_A.US,D,20210826,000000,26.2,26.2,26.2,26.2,228,0
+ECF_A.US,D,20210907,000000,26.1381,26.1381,26.1381,26.1381,507,0
+ECF_A.US,D,20210910,000000,26.1848,26.2,26.1848,26.1996,734,0
+ECF_A.US,D,20210913,000000,26.12,26.12,26.12,26.12,154,0
+ECF_A.US,D,20210915,000000,26.25,26.25,26.1948,26.1948,841,0
+ECF_A.US,D,20210916,000000,26.2,26.2,26.2,26.2,205,0
+ECF_A.US,D,20210920,000000,25.98,25.98,25.85,25.85,802,0
+ECF_A.US,D,20210921,000000,25.98,25.98,25.875,25.9785,1382,0
+ECF_A.US,D,20210923,000000,25.9,26.1,25.9,26.1,2709,0
+ECF_A.US,D,20210927,000000,26.1,26.1,25.88,25.88,1266,0
+ECF_A.US,D,20210928,000000,26,26,25.93,25.93,2036,0
+ECF_A.US,D,20210930,000000,25.9646,25.9646,25.9646,25.9646,1000,0
+ECF_A.US,D,20211007,000000,25.87,25.96,25.87,25.96,220,0
+ECF_A.US,D,20211008,000000,25.88,25.88,25.87,25.8701,2001,0
+ECF_A.US,D,20211013,000000,26.02,26.02,26,26,655,0
+ECF_A.US,D,20211014,000000,26.03,26.03,26.03,26.03,225,0
+ECF_A.US,D,20211015,000000,26.03,26.03,25.8701,25.8701,762,0
+ECF_A.US,D,20211022,000000,25.9,25.9,25.9,25.9,300,0
+ECF_A.US,D,20211025,000000,25.99,25.99,25.93,25.93,774,0
+ECF_A.US,D,20211101,000000,25.87,26,25.86,26,1149,0
+ECF_A.US,D,20211104,000000,25.8815,25.97,25.83,25.97,731,0
+ECF_A.US,D,20211108,000000,25.84,25.84,25.83,25.83,840,0
+ECF_A.US,D,20211109,000000,25.865,25.9,25.865,25.9,200,0
+ECF_A.US,D,20211117,000000,25.9,25.9,25.9,25.9,498,0
+ECF_A.US,D,20211118,000000,25.96,25.98,25.85,25.8501,1260,0
+ECF_A.US,D,20211119,000000,25.98,25.98,25.98,25.98,525,0
+ECF_A.US,D,20211122,000000,25.99,26,25.895,25.895,726,0
+ECF_A.US,D,20211123,000000,25.88,25.9,25.88,25.9,1504,0
+ECF_A.US,D,20211126,000000,26.03,26.03,26.03,26.03,465,0
+ECF_A.US,D,20211206,000000,26.11,26.11,26.11,26.11,1045,0
+ECF_A.US,D,20211210,000000,26.09,26.17,26.08,26.08,770,0
+ECF_A.US,D,20211216,000000,25.77,25.77,25.77,25.77,714,0
+ECF_A.US,D,20211217,000000,25.72,25.72,25.72,25.72,100,0
+ECF_A.US,D,20211221,000000,25.54,25.54,25.54,25.54,1000,0
+ECF_A.US,D,20211223,000000,25.54,25.72,25.54,25.72,1117,0
+ECF_A.US,D,20211227,000000,25.72,25.77,25.53,25.55,6474,0
+ECF_A.US,D,20211228,000000,25.72,25.72,25.55,25.6301,3252,0
+ECF_A.US,D,20211229,000000,25.6025,25.625,25.55,25.625,833,0
+ECF_A.US,D,20211230,000000,25.67,25.67,25.67,25.67,321,0
+ECF_A.US,D,20220103,000000,25.7,25.7,25.6298,25.69,2447,0
+ECF_A.US,D,20220104,000000,25.61,25.66,25.61,25.66,388,0
+ECF_A.US,D,20220105,000000,25.6101,25.6546,25.6,25.6,5400,0
+ECF_A.US,D,20220106,000000,25.6,25.64,25.6,25.64,1000,0
+ECF_A.US,D,20220107,000000,25.55,25.6305,25.52,25.56,2197,0
+ECF_A.US,D,20220110,000000,25.52,25.52,25.47,25.5,2421,0
+ECF_A.US,D,20220111,000000,25.5,25.5,25.5,25.5,100,0
+ECF_A.US,D,20220112,000000,25.5,25.6,25.5,25.5999,1800,0
+ECF_A.US,D,20220113,000000,25.58,25.595,25.58,25.595,1233,0
+ECF_A.US,D,20220114,000000,25.5,25.69,25.44,25.44,2181,0
+ECF_A.US,D,20220118,000000,25.4857,25.4857,25.44,25.44,630,0
+ECF_A.US,D,20220119,000000,25.515,25.515,25.43,25.43,1261,0
+ECF_A.US,D,20220120,000000,25.44,25.44,25.43,25.43,1040,0
+ECF_A.US,D,20220121,000000,25.5,25.5,25.5,25.5,102,0
+ECF_A.US,D,20220124,000000,25.43,25.47,25.21,25.35,11700,0
+ECF_A.US,D,20220125,000000,25.33,25.33,25.33,25.33,520,0
+ECF_A.US,D,20220126,000000,25.65,25.65,25.5062,25.5062,1144,0
+ECF_A.US,D,20220127,000000,25.33,25.33,25.2401,25.33,1367,0
+ECF_A.US,D,20220131,000000,25.42,25.42,25.4,25.4,610,0
+ECF_A.US,D,20220201,000000,25.5109,25.67,25.5109,25.59,4196,0
+ECF_A.US,D,20220202,000000,25.46,25.64,25.46,25.64,976,0
+ECF_A.US,D,20220203,000000,25.5001,25.515,25.36,25.5,2289,0
+ECF_A.US,D,20220207,000000,25.55,25.55,25.45,25.5,2265,0
+ECF_A.US,D,20220208,000000,25.4301,25.4301,25.43,25.43,419,0
+ECF_A.US,D,20220209,000000,25.43,25.43,25.29,25.29,1055,0
+ECF_A.US,D,20220210,000000,25.29,25.485,24.33,24.98,7864,0
+ECF_A.US,D,20220211,000000,25.22,25.395,25.22,25.37,3051,0
+ECF_A.US,D,20220214,000000,25.38,25.38,25.11,25.1101,1040,0
+ECF_A.US,D,20220215,000000,25.14,25.16,25.14,25.15,790,0
+ECF_A.US,D,20220216,000000,25.2245,25.36,25.2245,25.36,2439,0
+ECF_A.US,D,20220222,000000,25.12,25.2126,25.12,25.1962,1500,0
+ECF_A.US,D,20220224,000000,25.125,25.15,25.125,25.15,1410,0
+ECF_A.US,D,20220225,000000,25.4099,25.4099,24.81,25.04,12210,0
+ECF_A.US,D,20220228,000000,25,25.08,24.98,24.98,1001,0
+ECF_A.US,D,20220301,000000,25.1,25.2,25.04,25.1,1556,0
+ECF_A.US,D,20220302,000000,25.195,25.195,25.15,25.195,436,0
+ECF_A.US,D,20220303,000000,25.165,25.165,25.165,25.165,205,0
+ECF_A.US,D,20220304,000000,25.16,25.16,25.16,25.16,100,0
+ECF_A.US,D,20220307,000000,25.22,25.28,25.22,25.28,2200,0
+ECF_A.US,D,20220308,000000,25.13,25.13,25.1,25.1,581,0
+ECF_A.US,D,20220309,000000,25.17,25.1999,25.07,25.0702,1829,0
+ECF_A.US,D,20220310,000000,25.08,25.18,25,25.0853,5528,0
+ECF_A.US,D,20220314,000000,25.08,25.08,25.08,25.08,204,0
+ECF_A.US,D,20220315,000000,25.15,25.2,25.15,25.2,1117,0
+ECF_A.US,D,20220316,000000,25.17,25.17,25.15,25.15,400,0
+ECF_A.US,D,20220317,000000,24.95,25.23,24.95,25.11,1608,0
+ECF_A.US,D,20220318,000000,24.95,24.97,24.88,24.8967,5746,0
+ECF_A.US,D,20220321,000000,24.87,24.8701,24.86,24.8701,640,0
+ECF_A.US,D,20220322,000000,24.87,24.8703,24.85,24.85,1568,0
+ECF_A.US,D,20220323,000000,24.9,24.9,24.9,24.9,669,0
+ECF_A.US,D,20220324,000000,24.93,24.93,24.84,24.85,1434,0
+ECF_A.US,D,20220325,000000,24.85,24.95,24.85,24.88,701,0
+ECF_A.US,D,20220328,000000,24.9,24.9,24.9,24.9,1404,0
+ECF_A.US,D,20220329,000000,25.07,25.07,25.07,25.07,392,0
+ECF_A.US,D,20220330,000000,24.69,24.99,24.69,24.99,1646,0
+ECF_A.US,D,20220331,000000,24.97,24.97,24.97,24.97,1024,0
+ECF_A.US,D,20220401,000000,24.93,24.93,24.92,24.92,613,0
+ECF_A.US,D,20220404,000000,25.0028,25.0049,25.0028,25.0049,2189,0
+ECF_A.US,D,20220405,000000,25.05,25.06,24.75,24.7501,3673,0
+ECF_A.US,D,20220407,000000,24.93,24.93,24.815,24.815,670,0
+ECF_A.US,D,20220408,000000,24.8442,24.93,24.754,24.93,2660,0
+ECF_A.US,D,20220411,000000,24.9,24.9,24.78,24.78,1265,0
+ECF_A.US,D,20220412,000000,24.8573,24.8573,24.495,24.6799,3399,0
+ECF_A.US,D,20220413,000000,24.6,24.6,24.6,24.6,697,0
+ECF_A.US,D,20220414,000000,24.33,24.36,23.85,24.22,1790,0
+ECF_A.US,D,20220418,000000,24.2,24.48,23.44,23.47,8147,0
+ECF_A.US,D,20220419,000000,23.78,23.9,23.73,23.9,3451,0
+ECF_A.US,D,20220420,000000,24.08,24.208,24.08,24.208,2062,0
+ECF_A.US,D,20220422,000000,23.93,24.155,23.89,24,1970,0
+ECF_A.US,D,20220426,000000,23.87,23.87,23.5,23.5,1909,0
+ECF_A.US,D,20220428,000000,23.7,23.7,23.7,23.7,390,0
+ECF_A.US,D,20220429,000000,23.83,23.83,23.83,23.83,726,0
+ECF_A.US,D,20220502,000000,23.83,23.83,23.6699,23.6699,2739,0
+ECF_A.US,D,20220503,000000,23.01,23.42,23.01,23.42,2286,0
+ECF_A.US,D,20220504,000000,23.3,23.49,23.05,23.49,3100,0
+ECF_A.US,D,20220505,000000,23.47,23.48,23.15,23.2,3516,0
+ECF_A.US,D,20220506,000000,23.4,23.4,23.205,23.205,1325,0
+ECF_A.US,D,20220509,000000,23.08,23.17,23.06,23.1444,1314,0
+ECF_A.US,D,20220510,000000,23.41,23.41,23.38,23.41,1080,0
+ECF_A.US,D,20220511,000000,23.3,23.35,23.2,23.32,1786,0
+ECF_A.US,D,20220512,000000,23.37,23.37,23.29,23.29,2800,0
+ECF_A.US,D,20220513,000000,23.17,23.37,23.17,23.37,451,0
+ECF_A.US,D,20220517,000000,23.3699,23.3699,23.2736,23.345,2620,0
+ECF_A.US,D,20220519,000000,23.38,23.38,23.3799,23.3799,900,0
+ECF_A.US,D,20220520,000000,23.21,23.3806,23.15,23.15,1900,0
+ECF_A.US,D,20220523,000000,23.46,23.77,23.46,23.655,3578,0
+ECF_A.US,D,20220524,000000,23.74,23.74,23.7399,23.7399,416,0
+ECF_A.US,D,20220525,000000,23.615,23.74,23.615,23.7362,1626,0
+ECF_A.US,D,20220526,000000,23.78,23.78,23.7,23.7,1502,0
+ECF_A.US,D,20220527,000000,23.8,23.84,23.65,23.8,3746,0
+ECF_A.US,D,20220531,000000,23.8441,23.99,23.78,23.98,2626,0
+ECF_A.US,D,20220602,000000,24.14,24.1745,24.08,24.1745,3400,0
+ECF_A.US,D,20220603,000000,24.15,24.2,24.09,24.2,1534,0
+ECF_A.US,D,20220606,000000,24.25,24.29,24.2,24.28,7943,0
+ECF_A.US,D,20220607,000000,24.3,24.8359,24.246,24.7153,3047,0
+ECF_A.US,D,20220608,000000,24.49,24.49,24.46,24.46,1293,0
+ECF_A.US,D,20220609,000000,24.2962,24.75,24.1801,24.61,4829,0
+ECF_A.US,D,20220610,000000,24.61,24.61,24.3,24.3,11629,0
+ECF_A.US,D,20220613,000000,24.3,24.3,23.94,24.0087,1516,0
+ECF_A.US,D,20220614,000000,24.1,24.1518,23.82,23.82,8008,0
+ECF_A.US,D,20220616,000000,23.8,23.82,23.08,23.335,3767,0
+ECF_A.US,D,20220617,000000,23.7359,23.7359,23.7359,23.7359,150,0
+ECF_A.US,D,20220621,000000,23.76,23.76,23.76,23.76,130,0
+ECF_A.US,D,20220622,000000,23.63,23.6512,23.15,23.585,4700,0
+ECF_A.US,D,20220624,000000,23.2974,23.97,23.23,23.97,1773,0
+ECF_A.US,D,20220627,000000,23.6569,23.6569,23.6569,23.6569,405,0
+ECF_A.US,D,20220628,000000,23.86,24.4,23.43,24,3340,0
+ECF_A.US,D,20220629,000000,23.73,24.04,23.68,23.68,2230,0
+ECF_A.US,D,20220630,000000,23.68,24.1891,23.68,24.1891,3478,0
+ECF_A.US,D,20220701,000000,23.89,24.07,23.88,24,924,0
+ECF_A.US,D,20220705,000000,23.84,24,23.8,24,5165,0
+ECF_A.US,D,20220706,000000,24,24.04,23.84,23.88,1967,0
+ECF_A.US,D,20220707,000000,24.02,24.02,23.65,23.65,3610,0
+ECF_A.US,D,20220708,000000,23.76,24.05,23.7557,24.05,5115,0
+ECF_A.US,D,20220711,000000,23.99,23.99,23.99,23.99,302,0
+ECF_A.US,D,20220712,000000,24.09,24.43,24.09,24.32,6623,0
+ECF_A.US,D,20220713,000000,24.2,24.2,24.0802,24.0802,645,0
+ECF_A.US,D,20220714,000000,23.69,23.94,23.69,23.9201,644,0
+ECF_A.US,D,20220715,000000,23.7,24.0642,23.68,23.861,3869,0
+ECF_A.US,D,20220719,000000,23.9301,24,23.9301,23.9301,598,0
+ECF_A.US,D,20220720,000000,23.99,23.99,23.78,23.78,1543,0
+ECF_A.US,D,20220721,000000,23.98,23.98,23.95,23.96,700,0
+ECF_A.US,D,20220722,000000,24.0829,24.0829,24.0829,24.0829,201,0
+ECF_A.US,D,20220725,000000,23.9901,24.045,23.9901,24.045,531,0
+ECF_A.US,D,20220726,000000,24.06,24.06,24.06,24.06,230,0
+ECF_A.US,D,20220727,000000,24.2,24.2,24.2,24.2,320,0
+ECF_A.US,D,20220728,000000,24.32,24.32,24.32,24.32,100,0
+ECF_A.US,D,20220729,000000,24.49,24.6,24.49,24.6,1092,0
+ECF_A.US,D,20220801,000000,24.6,24.6,24.5,24.52,1295,0
+ECF_A.US,D,20220802,000000,24.52,24.64,24.52,24.6399,1264,0
+ECF_A.US,D,20220803,000000,24.63,24.7893,24.63,24.7893,1112,0
+ECF_A.US,D,20220804,000000,24.84,24.84,24.8399,24.8399,1524,0
+ECF_A.US,D,20220805,000000,24.9,24.94,24.7,24.7,1429,0
+ECF_A.US,D,20220808,000000,24.5806,24.5806,24.5806,24.5806,972,0
+ECF_A.US,D,20220809,000000,24.5501,24.5501,24.5501,24.5501,325,0
+ECF_A.US,D,20220810,000000,24.6755,24.6755,24.6755,24.6755,928,0
+ECF_A.US,D,20220811,000000,24.54,24.6,24.36,24.57,2492,0
+ECF_A.US,D,20220812,000000,24.68,24.68,24.68,24.68,262,0
+ECF_A.US,D,20220815,000000,24.4601,24.6104,24.4601,24.6104,900,0
+ECF_A.US,D,20220816,000000,24.46,24.46,24.4,24.4,511,0
+ECF_A.US,D,20220817,000000,24.4718,24.52,24.4718,24.5197,763,0
+ECF_A.US,D,20220818,000000,24.64,24.65,24.42,24.65,2319,0
+ECF_A.US,D,20220819,000000,24.67,24.67,24.67,24.67,161,0
+ECF_A.US,D,20220822,000000,24.94,24.94,24.9399,24.9399,346,0
+ECF_A.US,D,20220823,000000,24.67,24.6701,23.99,24.3254,2311,0
+ECF_A.US,D,20220824,000000,24.38,24.38,24.38,24.38,100,0
+ECF_A.US,D,20220826,000000,24.4,24.4001,24.4,24.4001,400,0
+ECF_A.US,D,20220829,000000,24.41,24.41,24.41,24.41,100,0
+ECF_A.US,D,20220901,000000,24.36,24.36,24.36,24.36,100,0
+ECF_A.US,D,20220906,000000,24.36,24.36,24.35,24.35,700,0
+ECF_A.US,D,20220907,000000,24.5196,24.5196,24.5196,24.5196,500,0
+ECF_A.US,D,20220908,000000,24.53,24.53,24.53,24.53,100,0
+ECF_A.US,D,20220909,000000,24.55,24.55,24.55,24.55,100,0
+ECF_A.US,D,20220912,000000,24.66,24.67,23.9812,23.9812,745,0
+ECF_A.US,D,20220919,000000,24,24.0225,23.96,24.0225,703,0
+ECF_A.US,D,20220920,000000,23.8301,24.18,23.83,24.18,2002,0
+ECF_A.US,D,20220921,000000,24,24,24,24,247,0
+ECF_A.US,D,20220922,000000,23.6501,23.68,23.65,23.67,1644,0
+ECF_A.US,D,20220923,000000,23.33,23.43,23.3,23.3,2253,0
+ECF_A.US,D,20220926,000000,23.3,23.3,23.3,23.3,1489,0
+ECF_A.US,D,20220927,000000,24.59,24.61,24.59,24.61,297,0
+ECF_A.US,D,20220928,000000,23.57,23.8,23.57,23.8,768,0
+ECF_A.US,D,20221003,000000,23.525,23.525,22.92,23.01,3162,0
+ECF_A.US,D,20221004,000000,23.1,23.1,22.81,22.96,5861,0
+ECF_A.US,D,20221005,000000,23.0317,23.47,22.82,22.92,4129,0
+ECF_A.US,D,20221006,000000,22.97,23.1303,22.59,22.8201,9347,0
+ECF_A.US,D,20221007,000000,23.31,23.31,23.31,23.31,200,0
+ECF_A.US,D,20221011,000000,23.25,23.25,22.6,22.8301,2078,0
+ECF_A.US,D,20221012,000000,22.66,22.66,22.66,22.66,176,0
+ECF_A.US,D,20221013,000000,22.67,23.0549,22.28,22.7,4031,0
+ECF_A.US,D,20221014,000000,22.66,22.6601,22.465,22.465,4710,0
+ECF_A.US,D,20221017,000000,22.44,22.655,22.44,22.44,2431,0
+ECF_A.US,D,20221018,000000,22.47,22.66,22.44,22.62,3130,0
+ECF_A.US,D,20221019,000000,22.4,22.456,21.75,22.27,4020,0
+ECF_A.US,D,20221020,000000,22.2,22.2,22.02,22.05,7674,0
+ECF_A.US,D,20221021,000000,21.95,22.18,21.75,22.18,9193,0
+ECF_A.US,D,20221024,000000,21.92,21.92,21.75,21.75,1600,0
+ECF_A.US,D,20221025,000000,21.98,22.051,21.96,21.98,2311,0
+ECF_A.US,D,20221026,000000,22.03,22.03,22.03,22.03,200,0
+ECF_A.US,D,20221027,000000,22.25,22.25,22.25,22.25,900,0
+ECF_A.US,D,20221028,000000,22.49,22.49,22.35,22.35,476,0
+ECF_A.US,D,20221031,000000,22.2722,22.93,22.16,22.51,1961,0
+ECF_A.US,D,20221101,000000,22.32,22.7,22.2485,22.2485,1792,0
+ECF_A.US,D,20221102,000000,22.55,22.55,22.4,22.41,2059,0
+ECF_A.US,D,20221103,000000,22.3801,22.52,22.38,22.38,1894,0
+ECF_A.US,D,20221104,000000,22.38,22.66,22.38,22.38,1893,0
+ECF_A.US,D,20221107,000000,22.8,22.8,22.38,22.471,1959,0
+ECF_A.US,D,20221108,000000,22.4,22.4654,22.38,22.38,6708,0
+ECF_A.US,D,20221110,000000,22.5175,22.8,22.5175,22.8,2722,0
+ECF_A.US,D,20221116,000000,22.8,22.8,22.8,22.8,1072,0
+ECF_A.US,D,20221117,000000,22.86,22.86,22.5792,22.6,1854,0
+ECF_A.US,D,20221121,000000,22.56,22.56,22.56,22.56,320,0
+ECF_A.US,D,20221122,000000,23.11,23.11,22.74,22.82,12151,0
+ECF_A.US,D,20221123,000000,22.78,22.94,22.78,22.87,3626,0
+ECF_A.US,D,20221125,000000,22.8,22.91,22.65,22.83,3339,0
+ECF_A.US,D,20221128,000000,22.8,23.0899,22.8,23.0899,1468,0
+ECF_A.US,D,20221129,000000,22.61,22.938,22.6,22.938,1500,0
+ECF_A.US,D,20221130,000000,22.95,23,22.805,22.805,1654,0
+ECF_A.US,D,20221201,000000,22.81,22.81,22.81,22.81,492,0
+ECF_A.US,D,20221202,000000,22.8,22.8,22.8,22.8,794,0
+ECF_A.US,D,20221205,000000,22.8,22.8117,22.8,22.8117,1547,0
+ECF_A.US,D,20221207,000000,22.67,22.7,22.5,22.7,5604,0
+ECF_A.US,D,20221208,000000,22.5,22.58,22.5,22.58,8411,0
+ECF_A.US,D,20221209,000000,22.58,22.65,22.58,22.65,499,0
+ECF_A.US,D,20221212,000000,22.665,22.665,22.6,22.6,569,0
+ECF_A.US,D,20221213,000000,22.65,22.96,22.64,22.64,3112,0
+ECF_A.US,D,20221214,000000,22.95,22.95,22.94,22.94,666,0
+ECF_A.US,D,20221215,000000,22.95,22.95,22.95,22.95,105,0
+ECF_A.US,D,20221219,000000,22.6001,22.6001,22.6,22.6,640,0
+ECF_A.US,D,20221220,000000,22.67,22.75,22.65,22.67,801,0
+ECF_A.US,D,20221221,000000,22.72,22.76,22.6,22.6001,1129,0
+ECF_A.US,D,20221222,000000,22.58,22.68,22.4,22.4,5121,0
+ECF_A.US,D,20221223,000000,22.5419,22.5419,22.5419,22.5419,1000,0
+ECF_A.US,D,20221227,000000,22.4,22.4,22.4,22.4,2698,0
+ECF_A.US,D,20221228,000000,22.28,22.5924,21.745,22.526,9161,0
+ECF_A.US,D,20221230,000000,22.4,22.48,22.39,22.39,2601,0
+ECF_A.US,D,20230103,000000,22.34,22.3964,22.34,22.3964,901,0
+ECF_A.US,D,20230104,000000,22.5,22.5,22.5,22.5,102,0
+ECF_A.US,D,20230105,000000,22.75,22.75,22.35,22.605,1643,0
+ECF_A.US,D,20230106,000000,22.46,22.46,22.4526,22.46,1446,0
+ECF_A.US,D,20230111,000000,22.78,22.79,22.6937,22.7282,4342,0
+ECF_A.US,D,20230112,000000,22.87,22.89,22.87,22.89,1027,0
+ECF_A.US,D,20230118,000000,22.9349,22.9349,22.91,22.91,300,0
+ECF_A.US,D,20230119,000000,23,23.12,23,23.12,2904,0
+ECF_A.US,D,20230120,000000,23.36,23.37,23.28,23.28,819,0
+ECF_A.US,D,20230124,000000,23.28,23.29,23.26,23.26,600,0
+ECF_A.US,D,20230125,000000,23.08,23.179,23.05,23.05,998,0
+ECF_A.US,D,20230126,000000,23.1723,23.1723,22.72,22.72,2059,0
+ECF_A.US,D,20230127,000000,22.7301,22.93,22.7301,22.93,1560,0
+ECF_A.US,D,20230131,000000,23.24,23.26,23.03,23.26,3430,0
+ECF_A.US,D,20230201,000000,23.48,23.48,23.45,23.45,300,0
+ECF_A.US,D,20230202,000000,23.49,23.59,23.436,23.47,2766,0
+ECF_A.US,D,20230203,000000,23.5288,23.73,23.5288,23.7299,1280,0
+ECF_A.US,D,20230206,000000,23.7,23.7,23.3897,23.7,1075,0
+ECF_A.US,D,20230208,000000,23.52,23.52,23.52,23.52,187,0
+ECF_A.US,D,20230210,000000,23.55,23.65,23.5458,23.5458,1377,0
+ECF_A.US,D,20230214,000000,23.6,23.65,23.575,23.575,910,0
+ECF_A.US,D,20230215,000000,23.53,23.53,23.5297,23.5297,400,0
+ECF_A.US,D,20230216,000000,23.205,23.205,23.205,23.205,311,0
+ECF_A.US,D,20230217,000000,23.21,23.65,23.16,23.65,1021,0
+ECF_A.US,D,20230221,000000,23.45,23.45,22.75,22.75,2349,0
+ECF_A.US,D,20230222,000000,22.8,23,22.8,22.84,620,0
+ECF_A.US,D,20230223,000000,23.25,23.25,23.25,23.25,110,0
+ECF_A.US,D,20230227,000000,22.75,22.75,22.75,22.75,239,0
+ECF_A.US,D,20230228,000000,22.7529,22.7529,22.7529,22.7529,101,0
+ECF_A.US,D,20230301,000000,22.9432,22.9432,22.9432,22.9432,208,0
+ECF_A.US,D,20230302,000000,22.92,22.92,22.92,22.92,536,0
+ECF_A.US,D,20230303,000000,23.03,23.03,23.03,23.03,100,0
+ECF_A.US,D,20230306,000000,23.01,23.09,23.01,23.01,800,0
+ECF_A.US,D,20230309,000000,22.7448,22.7448,22.6,22.6,1318,0
+ECF_A.US,D,20230310,000000,22.58,23,22.5489,22.8,3460,0
+ECF_A.US,D,20230313,000000,22.54,22.57,22.51,22.57,631,0
+ECF_A.US,D,20230315,000000,23.24,23.57,22.55,22.69,3441,0
+ECF_A.US,D,20230316,000000,23.04,23.04,23.04,23.04,183,0
+ECF_A.US,D,20230320,000000,22.6004,22.6004,22.02,22.15,2360,0
+ECF_A.US,D,20230322,000000,22.3,23.15,22.3,22.48,1273,0
+ECF_A.US,D,20230323,000000,22.8999,22.8999,22.8999,22.8999,530,0
+ECF_A.US,D,20230328,000000,23.1435,23.1435,22.7048,22.9,3858,0
+ECF_A.US,D,20230329,000000,22.62,23,22.5001,22.9999,5017,0
+ECF_A.US,D,20230330,000000,23.08,23.08,23.08,23.08,104,0
+ECF_A.US,D,20230331,000000,22.71,23,22.5,22.98,2389,0
+ECF_A.US,D,20230403,000000,22.57,22.97,22.57,22.7687,2050,0
+ECF_A.US,D,20230404,000000,22.55,22.55,22.2,22.48,3300,0
+ECF_A.US,D,20230406,000000,22.5,22.675,22.5,22.52,691,0
+ECF_A.US,D,20230410,000000,22.6,23.08,22.6,22.9093,9849,0
+ECF_A.US,D,20230411,000000,22.9087,23.16,22.895,23.16,1365,0
+ECF_A.US,D,20230412,000000,23.27,23.27,23.2,23.2,400,0
+ECF_A.US,D,20230413,000000,23.27,23.57,23.21,23.21,3633,0
+ECF_A.US,D,20230414,000000,23.5,23.89,23.5,23.84,2204,0
+ECF_A.US,D,20230417,000000,23.86,23.86,23.86,23.86,1092,0
+ECF_A.US,D,20230418,000000,23.86,23.86,23.86,23.86,220,0
+ECF_A.US,D,20230419,000000,23.76,23.76,23.76,23.76,230,0
+ECF_A.US,D,20230420,000000,23.65,23.65,23.65,23.65,450,0
+ECF_A.US,D,20230421,000000,23.65,23.65,22.7,23.59,930,0
+ECF_A.US,D,20230424,000000,23.25,23.25,23.2262,23.2262,1720,0
+ECF_A.US,D,20230425,000000,23.25,23.5,23.1,23.5,10002,0
+ECF_A.US,D,20230426,000000,23.575,23.72,23.575,23.7199,3100,0
+ECF_A.US,D,20230428,000000,23.65,23.84,23.65,23.84,500,0
+ECF_A.US,D,20230501,000000,23.89,23.95,23.89,23.95,581,0
+ECF_A.US,D,20230502,000000,23.9497,23.95,23.9497,23.95,270,0
+ECF_A.US,D,20230503,000000,23.87,23.95,23.87,23.95,631,0
+ECF_A.US,D,20230504,000000,23.94,23.94,23.9399,23.9399,370,0
+ECF_A.US,D,20230505,000000,23.6872,23.6872,23.6872,23.6872,400,0
+ECF_A.US,D,20230508,000000,23.93,23.98,23.93,23.98,680,0
+ECF_A.US,D,20230509,000000,23.72,23.72,23.72,23.72,900,0
+ECF_A.US,D,20230510,000000,23.76,23.8803,23.76,23.8803,500,0
+ECF_A.US,D,20230511,000000,23.7361,23.8,23.7361,23.7999,1328,0
+ECF_A.US,D,20230516,000000,23.27,23.83,23.27,23.79,8603,0
+ECF_A.US,D,20230517,000000,23.87,24.175,23.66,24.175,4357,0
+ECF_A.US,D,20230518,000000,23.57,24.08,23.57,23.8962,7266,0
+ECF_A.US,D,20230519,000000,24.05,24.05,23.74,24.05,6975,0
+ECF_A.US,D,20230522,000000,23.91,23.91,23.5284,23.79,9344,0
+ECF_A.US,D,20230523,000000,23.76,23.81,23.56,23.63,4795,0
+ECF_A.US,D,20230524,000000,23.69,23.76,23.32,23.37,3604,0
+ECF_A.US,D,20230525,000000,23.67,23.8,23.55,23.8,944,0
+ECF_A.US,D,20230526,000000,23.53,23.76,23.34,23.46,6731,0
+ECF_A.US,D,20230530,000000,23.64,23.66,23.51,23.51,1158,0
+ECF_A.US,D,20230531,000000,23.63,23.63,23.6,23.6,818,0
+ECF_A.US,D,20230601,000000,23.51,23.72,23.5,23.66,3976,0
+ECF_A.US,D,20230602,000000,23.62,23.66,23.33,23.65,9526,0
+ECF_A.US,D,20230605,000000,23.698,23.698,23.52,23.52,831,0
+ECF_A.US,D,20230606,000000,23.5146,23.68,23.5146,23.62,1593,0
+ECF_A.US,D,20230607,000000,23.5,23.59,23.5,23.5,1189,0
+ECF_A.US,D,20230608,000000,23.56,23.6,23.55,23.59,937,0
+ECF_A.US,D,20230609,000000,23.55,23.74,23.54,23.62,1576,0
+ECF_A.US,D,20230612,000000,23.48,23.9579,23.33,23.539,7851,0
+ECF_A.US,D,20230613,000000,23.48,23.54,23.3011,23.54,1192,0
+ECF_A.US,D,20230614,000000,23.65,23.65,23.17,23.42,3738,0
+ECF_A.US,D,20230615,000000,23.08,23.17,23.08,23.17,424,0
+ECF_A.US,D,20230616,000000,23.07,23.07,23.05,23.07,1747,0
+ECF_A.US,D,20230620,000000,23.15,23.2,23.15,23.19,651,0
+ECF_A.US,D,20230621,000000,23.328,23.328,23.05,23.05,609,0
+ECF_A.US,D,20230622,000000,23.02,23.35,22.63,23.12,14587,0
+ECF_A.US,D,20230623,000000,23.05,23.4,22.95,23.235,7031,0
+ECF_A.US,D,20230626,000000,23.24,23.49,23.23,23.28,5436,0
+ECF_A.US,D,20230627,000000,23.43,23.51,23.08,23.41,4321,0
+ECF_A.US,D,20230628,000000,23.45,23.55,23.28,23.38,12009,0
+ECF_A.US,D,20230629,000000,23.35,23.5,23.3,23.5,4487,0
+ECF_A.US,D,20230630,000000,23.46,23.49,23.11,23.28,12352,0
+ECF_A.US,D,20230703,000000,23.42,23.48,23.19,23.48,6115,0
+ECF_A.US,D,20230705,000000,23.2,23.45,23.2,23.33,1999,0
+ECF_A.US,D,20230706,000000,23.32,23.33,23.1916,23.29,1673,0
+ECF_A.US,D,20230707,000000,23.27,23.37,22.96,23.06,7943,0
+ECF_A.US,D,20230710,000000,23.1,23.16,22.8,23.1,1876,0
+ECF_A.US,D,20230711,000000,23.12,23.12,23.12,23.12,282,0
+ECF_A.US,D,20230712,000000,22.85,23.2661,22.78,23.1,2696,0
+ECF_A.US,D,20230713,000000,22.85,23.0399,22.826,23.0399,3727,0
+ECF_A.US,D,20230714,000000,22.83,22.93,22.81,22.93,473,0
+ECF_A.US,D,20230717,000000,22.651,22.72,22.56,22.72,799,0
+ECF_A.US,D,20230718,000000,22.85,23.12,22.72,23.12,577,0
+ECF_A.US,D,20230719,000000,22.82,23.3884,22.7835,23.3884,1206,0
+ECF_A.US,D,20230720,000000,23.15,23.21,22.91,22.92,2224,0
+ECF_A.US,D,20230721,000000,23.12,23.36,23.12,23.1636,6614,0
+ECF_A.US,D,20230724,000000,23.13,23.29,23,23.11,3492,0
+ECF_A.US,D,20230725,000000,23.08,23.3099,23.07,23.3099,2319,0
+ECF_A.US,D,20230726,000000,23.14,23.44,23,23.44,2088,0
+ECF_A.US,D,20230727,000000,23.15,23.25,23.15,23.25,205,0
+ECF_A.US,D,20230728,000000,23.0503,23.0503,23.01,23.01,2173,0
+ECF_A.US,D,20230731,000000,23.2,23.24,23.2,23.24,243,0
+ECF_A.US,D,20230801,000000,23.1,23.22,23.04,23.04,1998,0
+ECF_A.US,D,20230802,000000,22.84,23.1,22.77,23.03,4970,0
+ECF_A.US,D,20230803,000000,22.6917,23.55,22.6917,23.3,3210,0
+ECF_A.US,D,20230804,000000,23.1,23.5199,22.87,23.2,11060,0
+ECF_A.US,D,20230807,000000,22.83,23.21,22.83,23.21,1358,0
+ECF_A.US,D,20230808,000000,22.98,23.2,22.92,23.11,13225,0
+ECF_A.US,D,20230809,000000,23.06,23.37,23.05,23.21,6555,0
+ECF_A.US,D,20230810,000000,22.92,23.2,22.92,23.1101,9072,0
+ECF_A.US,D,20230811,000000,23,23.12,23,23.11,1114,0
+ECF_A.US,D,20230814,000000,23.22,23.22,23.02,23.13,9023,0
+ECF_A.US,D,20230815,000000,23.2,23.3,22.76,23.25,9137,0
+ECF_A.US,D,20230816,000000,23.05,23.33,22.9103,23.18,11873,0
+ECF_A.US,D,20230817,000000,23.05,23.25,23.04,23.2,8551,0
+ECF_A.US,D,20230818,000000,23.4994,23.4994,23.06,23.1697,2110,0
+ECF_A.US,D,20230821,000000,23.06,23.28,23.0101,23.14,2920,0
+ECF_A.US,D,20230822,000000,23.07,23.25,23.05,23.2,10513,0
+ECF_A.US,D,20230823,000000,23.05,23.25,23,23.06,6557,0
+ECF_A.US,D,20230824,000000,23.11,23.11,23.09,23.09,416,0
+ECF_A.US,D,20230825,000000,23.04,23.12,23.01,23.03,763,0
+ECF_A.US,D,20230829,000000,23,23.15,22.97,23.0184,2364,0
+ECF_A.US,D,20230830,000000,23,23.13,22.88,22.99,4754,0
+ECF_A.US,D,20230831,000000,22.85,23.24,22.85,23.02,12271,0
+ECF_A.US,D,20230901,000000,22.94,23.12,22.94,23.04,2560,0
+ECF_A.US,D,20230905,000000,22.88,22.92,22.8,22.89,2510,0
+ECF_A.US,D,20230906,000000,22.81,22.95,22.79,22.79,3183,0
+ECF_A.US,D,20230907,000000,22.81,23.17,22.6,22.73,4243,0
+ECF_A.US,D,20230911,000000,22.75,22.75,22.75,22.75,311,0
+ECF_A.US,D,20230912,000000,22.64,22.87,22.64,22.87,563,0
+ECF_A.US,D,20230913,000000,22.6,22.67,22.6,22.67,250,0
+ECF_A.US,D,20230914,000000,22.5835,22.5835,22.5835,22.5835,382,0
+ECF_A.US,D,20230915,000000,22.62,22.62,22.62,22.62,135,0
+ECF_A.US,D,20230918,000000,22.43,22.87,22.43,22.87,3478,0
+ECF_A.US,D,20230919,000000,22.71,22.71,22.62,22.62,445,0
+ECF_A.US,D,20230920,000000,22.46,22.46,22.44,22.4401,1287,0
+ECF_A.US,D,20230921,000000,22.42,22.5926,22.42,22.5926,558,0
+ECF_A.US,D,20230925,000000,22.5,22.53,22.16,22.31,10416,0
+ECF_A.US,D,20230926,000000,22.26,22.42,22.11,22.29,2812,0
+ECF_A.US,D,20230927,000000,22.24,22.38,22.125,22.18,1519,0
+ECF_A.US,D,20230928,000000,21.95,22.19,21.95,22,2992,0
+ECF_A.US,D,20230929,000000,22.12,22.12,21.95,21.95,1054,0
+ECF_A.US,D,20231002,000000,21.98,22.1,21.92,21.95,3963,0
+ECF_A.US,D,20231003,000000,21.93,22.07,21.78,21.8,2100,0
+ECF_A.US,D,20231004,000000,21.8,21.95,21.77,21.78,3876,0
+ECF_A.US,D,20231005,000000,21.79,21.88,21.71,21.8,4462,0
+ECF_A.US,D,20231006,000000,21.61,21.95,21.61,21.905,4491,0
+ECF_A.US,D,20231009,000000,21.87,21.89,21.74,21.75,2050,0
+ECF_A.US,D,20231010,000000,21.76,21.97,21.76,21.8,3646,0
+ECF_A.US,D,20231011,000000,21.94,21.94,21.72,21.73,1080,0
+ECF_A.US,D,20231012,000000,21.9,21.985,21.77,21.7701,1968,0
+ECF_A.US,D,20231013,000000,21.78,22.2,21.68,22.2,3613,0
+ECF_A.US,D,20231016,000000,21.84,22.05,21.76,21.8,5584,0
+ECF_A.US,D,20231017,000000,21.8,21.93,21.77,21.86,2226,0
+ECF_A.US,D,20231018,000000,21.86,21.86,21.61,21.85,3098,0
+ECF_A.US,D,20231019,000000,21.77,21.93,21.76,21.83,2457,0
+ECF_A.US,D,20231023,000000,21.94,21.995,21.8,21.8001,1824,0
+ECF_A.US,D,20231024,000000,21.76,22.165,21.75,21.79,12334,0
+ECF_A.US,D,20231025,000000,21.81,21.88,21.75,21.82,1425,0
+ECF_A.US,D,20231026,000000,21.88,21.9,21.715,21.75,2054,0
+ECF_A.US,D,20231027,000000,21.8,22.01,21.8,21.97,1046,0
+ECF_A.US,D,20231030,000000,21.8,22.1899,21.8,22.1899,3118,0
+ECF_A.US,D,20231031,000000,22.17,22.4,22.14,22.15,15720,0
+ECF_A.US,D,20231101,000000,22.15,22.26,21.94,22.26,396,0
+ECF_A.US,D,20231102,000000,22.03,22.29,22.03,22.12,12315,0
+ECF_A.US,D,20231103,000000,21.99,22.12,21.97,22.02,1772,0
+ECF_A.US,D,20231106,000000,22,22.15,21.75,21.96,12672,0
+ECF_A.US,D,20231107,000000,22,22.12,22,22.07,13181,0
+ECF_A.US,D,20231108,000000,22.07,22.07,21.93,22.04,3859,0
+ECF_A.US,D,20231109,000000,22.04,22.15,21.84,21.97,976,0
+ECF_A.US,D,20231110,000000,21.95,22.08,21.77,21.98,3464,0
+ECF_A.US,D,20231113,000000,22.5,22.5,22.5,22.5,250,0
+ECF_A.US,D,20231114,000000,22.04,22.48,21.76,22.2,13282,0
+ECF_A.US,D,20231115,000000,22.38,22.47,22.17,22.37,14291,0
+ECF_A.US,D,20231116,000000,22.36,22.39,22.19,22.25,14302,0
+ECF_A.US,D,20231117,000000,22.38,22.38,22.05,22.27,10341,0
+ECF_A.US,D,20231120,000000,22.7,22.7,22.16,22.2393,2772,0
+ECF_A.US,D,20231121,000000,22.29,22.47,22.04,22.24,3218,0
+ECF_A.US,D,20231124,000000,22.24,22.25,22.1921,22.25,625,0
+ECF_A.US,D,20231127,000000,22.26,22.26,22.24,22.25,2057,0
+ECF_A.US,D,20231128,000000,22.35,22.42,22.13,22.31,5477,0
+ECF_A.US,D,20231129,000000,22.22,22.33,22.22,22.33,765,0
+ECF_A.US,D,20231130,000000,22.2,22.4,22,22.26,6997,0
+ECF_A.US,D,20231201,000000,22.05,22.3,22.05,22.3,2210,0
+ECF_A.US,D,20231204,000000,22.3,22.418,22.06,22.418,5995,0
+ECF_A.US,D,20231205,000000,22.29,22.31,22.23,22.27,726,0
+ECF_A.US,D,20231206,000000,22.26,22.28,22.23,22.23,854,0
+ECF_A.US,D,20231207,000000,22.21,22.445,22.21,22.445,397,0
+ECF_A.US,D,20231208,000000,22.29,22.29,22.24,22.25,809,0
+ECF_A.US,D,20231211,000000,22.2,22.3,22.0343,22.25,1230,0
+ECF_A.US,D,20231212,000000,22.1,22.26,22.1,22.2101,713,0
+ECF_A.US,D,20231213,000000,22.2,22.45,22.16,22.45,2199,0
+ECF_A.US,D,20231214,000000,22.35,22.75,22.2031,22.62,15803,0
+ECF_A.US,D,20231215,000000,22.2201,22.2201,22.2201,22.2201,231,0
+ECF_A.US,D,20231218,000000,22.45,22.45,22.2,22.24,6388,0
+ECF_A.US,D,20231219,000000,22.44,22.447,22.23,22.32,2361,0
+ECF_A.US,D,20231220,000000,22.23,22.4499,22.07,22.4499,5744,0
+ECF_A.US,D,20231221,000000,22.25,22.59,22.16,22.56,4840,0
+ECF_A.US,D,20231222,000000,22.7743,22.7743,22.2596,22.2596,2723,0
+ECF_A.US,D,20231226,000000,22.62,22.67,22.46,22.54,9493,0
+ECF_A.US,D,20231227,000000,22.6,22.8648,22.54,22.68,4701,0
+ECF_A.US,D,20231228,000000,22.74,22.76,22.63,22.71,3682,0
+ECF_A.US,D,20231229,000000,22.74,22.75,22.74,22.75,429,0
+ECF_A.US,D,20240102,000000,22.86,22.86,22.86,22.86,294,0
+ECF_A.US,D,20240104,000000,22.87,22.94,22.4001,22.7,10149,0
+ECF_A.US,D,20240105,000000,22.65,22.77,22.65,22.77,580,0
+ECF_A.US,D,20240108,000000,22.65,22.77,22.62,22.7,3051,0
+ECF_A.US,D,20240109,000000,22.67,23,22.67,23,3147,0
+ECF_A.US,D,20240110,000000,22.7,22.8054,22.7,22.715,2248,0
+ECF_A.US,D,20240111,000000,22.6882,22.6882,22.5001,22.6845,4107,0
+ECF_A.US,D,20240112,000000,22.53,22.53,22.5,22.5,858,0
+ECF_A.US,D,20240116,000000,22.63,22.8945,22.42,22.6218,17733,0
+ECF_A.US,D,20240118,000000,22.95,22.95,22.95,22.95,400,0
+ECF_A.US,D,20240122,000000,22.75,22.75,22.75,22.75,216,0
+ECF_A.US,D,20240123,000000,22.53,22.53,22.42,22.44,1010,0
+ECF_A.US,D,20240124,000000,22.6388,22.99,22.6388,22.99,2031,0
+ECF_A.US,D,20240125,000000,22.593,22.81,22.5643,22.81,2775,0
+ECF_A.US,D,20240126,000000,22.7413,22.78,22.7413,22.78,291,0
+ECF_A.US,D,20240129,000000,22.8054,22.8054,22.8054,22.8054,372,0
+ECF_A.US,D,20240130,000000,22.6978,22.6978,22.6978,22.6978,401,0
+ECF_A.US,D,20240131,000000,22.69,22.8,22.69,22.8,618,0
+ECF_A.US,D,20240201,000000,22.8199,22.93,22.8199,22.93,451,0
+ECF_A.US,D,20240202,000000,22.8707,22.8707,22.8707,22.8707,617,0
+ECF_A.US,D,20240208,000000,22.8711,22.8711,22.8711,22.8711,1052,0
+ECF_A.US,D,20240209,000000,22.53,22.828,22.4,22.76,3129,0
+ECF_A.US,D,20240212,000000,22.76,22.865,22.76,22.865,1030,0
+ECF_A.US,D,20240213,000000,22.76,22.82,22.76,22.82,533,0
+ECF_A.US,D,20240214,000000,22.62,22.87,22.62,22.87,647,0
+ECF_A.US,D,20240215,000000,22.71,22.87,22.71,22.7862,2542,0
+ECF_A.US,D,20240216,000000,22.96,23,22.772,22.772,3691,0
+ECF_A.US,D,20240220,000000,22.79,23,22.71,22.9999,2805,0
+ECF_A.US,D,20240221,000000,22.8,22.8,22.8,22.8,623,0
+ECF_A.US,D,20240222,000000,22.7,23.0269,22.7,23.0269,1280,0
+ECF_A.US,D,20240223,000000,22.9401,23.03,22.78,22.99,2733,0
+ECF_A.US,D,20240226,000000,23.1,23.1,23.07,23.1,1306,0
+ECF_A.US,D,20240227,000000,22.9837,23.0999,22.925,22.925,2053,0
+ECF_A.US,D,20240228,000000,22.8,23.1,22.8,23.1,340,0
+ECF_A.US,D,20240301,000000,22.82,22.995,22.8,22.8,5640,0
+ECF_A.US,D,20240304,000000,22.77,22.96,22.6,22.6,11659,0
+ECF_A.US,D,20240305,000000,22.795,23,22.6195,22.8355,2071,0
+ECF_A.US,D,20240306,000000,22.61,22.8938,22.52,22.73,4275,0
+ECF_A.US,D,20240307,000000,22.7,23.0564,22.4801,22.4801,1733,0
+ECF_A.US,D,20240308,000000,22.5768,22.7939,22.54,22.7939,4205,0
+ECF_A.US,D,20240311,000000,22.59,22.59,22.56,22.57,1173,0
+ECF_A.US,D,20240312,000000,22.59,23.1,22.42,22.6319,9222,0
+ECF_A.US,D,20240313,000000,22.615,22.83,22.36,22.4701,18536,0
+ECF_A.US,D,20240314,000000,22.5,22.51,22.3301,22.38,7478,0
+ECF_A.US,D,20240315,000000,22.5,22.53,22.23,22.53,13994,0
+ECF_A.US,D,20240318,000000,22.26,22.26,22.1468,22.23,1628,0
+ECF_A.US,D,20240319,000000,22.1444,22.26,22.1444,22.26,2003,0
+ECF_A.US,D,20240320,000000,22.3298,22.36,22.28,22.28,2451,0
+ECF_A.US,D,20240321,000000,22.49,22.55,22.49,22.53,1107,0
+ECF_A.US,D,20240322,000000,22.515,22.515,22.5035,22.5035,445,0
+ECF_A.US,D,20240325,000000,22.6335,22.6335,22.6335,22.6335,300,0
+ECF_A.US,D,20240326,000000,22.67,22.67,22.535,22.535,870,0
+ECF_A.US,D,20240328,000000,22.61,22.61,22.61,22.61,433,0
+ECF_A.US,D,20240401,000000,22.57,22.6,22.53,22.53,1804,0
+ECF_A.US,D,20240402,000000,22.29,22.68,22.28,22.68,3443,0
+ECF_A.US,D,20240404,000000,22.51,22.51,22.51,22.51,249,0
+ECF_A.US,D,20240409,000000,22.38,22.6426,22.35,22.6426,675,0
+ECF_A.US,D,20240410,000000,22.5,22.5,22.36,22.38,1140,0
+ECF_A.US,D,20240411,000000,22.3,22.37,22.3,22.37,288,0
+ECF_A.US,D,20240412,000000,22.18,22.2462,22.18,22.2462,1205,0
+ECF_A.US,D,20240416,000000,21.96,22.08,21.96,22.08,1268,0
+ECF_A.US,D,20240417,000000,22.08,22.08,22.08,22.08,541,0
+ECF_A.US,D,20240418,000000,22.19,22.19,22.19,22.19,306,0
+ECF_A.US,D,20240422,000000,22.02,22.1123,22.02,22.1123,2342,0
+ECF_A.US,D,20240423,000000,22,22.1581,22,22.1581,1008,0
+ECF_A.US,D,20240425,000000,21.99,21.9907,21.98,21.99,864,0
+ECF_A.US,D,20240429,000000,22.013,22.013,21.93,21.93,2169,0
+ECF_A.US,D,20240430,000000,21.92,21.92,21.78,21.8537,1412,0
+ECF_A.US,D,20240501,000000,21.78,21.9773,21.72,21.9773,1635,0
+ECF_A.US,D,20240506,000000,21.9,22.05,21.9,21.9,3090,0
+ECF_A.US,D,20240507,000000,21.93,22.0266,21.91,22,1029,0
+ECF_A.US,D,20240508,000000,21.91,21.97,21.785,21.79,3853,0
+ECF_A.US,D,20240510,000000,21.87,21.9499,21.87,21.9499,1292,0
+ECF_A.US,D,20240513,000000,21.95,21.96,21.95,21.95,3484,0
+ECF_A.US,D,20240514,000000,21.96,22.0448,21.95,22.0448,2800,0
+ECF_A.US,D,20240515,000000,21.85,21.993,21.83,21.95,2584,0
+ECF_A.US,D,20240516,000000,21.88,21.9001,21.88,21.9,1123,0
+ECF_A.US,D,20240520,000000,21.92,22.1,21.8816,22.09,2390,0
+ECF_A.US,D,20240521,000000,22.09,22.09,22.09,22.09,101,0
+ECF_A.US,D,20240522,000000,22.12,22.12,21.87,22.1,621,0
+ECF_A.US,D,20240523,000000,21.944,21.944,21.8312,21.8312,4948,0
+ECF_A.US,D,20240524,000000,21.79,21.79,21.79,21.79,138,0
+ECF_A.US,D,20240528,000000,21.8,21.89,21.8,21.83,2668,0
+ECF_A.US,D,20240529,000000,21.8073,21.8073,21.64,21.7,1630,0
+ECF_A.US,D,20240530,000000,21.63,21.6301,21.63,21.6301,495,0
+ECF_A.US,D,20240603,000000,21.96,22.05,21.91,21.91,902,0
+ECF_A.US,D,20240604,000000,21.93,22.179,21.93,22.179,300,0
+ECF_A.US,D,20240605,000000,22.18,22.18,22.082,22.18,1743,0
+ECF_A.US,D,20240607,000000,22.19,22.19,22.19,22.19,112,0
+ECF_A.US,D,20240610,000000,22.02,22.1001,21.98,21.98,2210,0
+ECF_A.US,D,20240612,000000,22,22.12,21.77,22.12,1400,0
+ECF_A.US,D,20240613,000000,21.87,21.87,21.87,21.87,308,0
+ECF_A.US,D,20240617,000000,21.95,21.9501,21.95,21.9501,200,0
+ECF_A.US,D,20240618,000000,21.77,21.77,21.58,21.71,4949,0
+ECF_A.US,D,20240620,000000,21.8,21.8,21.62,21.68,557,0
+ECF_A.US,D,20240621,000000,21.68,21.695,21.66,21.66,1273,0
+ECF_A.US,D,20240624,000000,21.66,21.72,21.61,21.68,4633,0
+ECF_A.US,D,20240625,000000,21.66,21.88,21.66,21.88,1325,0
+ECF_A.US,D,20240626,000000,21.9299,21.9299,21.81,21.81,1326,0
+ECF_A.US,D,20240627,000000,21.82,21.82,21.8,21.8,3101,0
+ECF_A.US,D,20240701,000000,21.8,22.07,21.8,21.86,3422,0
+ECF_A.US,D,20240702,000000,21.87,22,21.87,21.98,412,0
+ECF_A.US,D,20240703,000000,21.88,22.01,21.86,21.88,912,0
+ECF_A.US,D,20240705,000000,21.98,22.1,21.88,22,5019,0
+ECF_A.US,D,20240711,000000,21.99,21.99,21.99,21.99,288,0
+ECF_A.US,D,20240712,000000,21.93,22.19,21.9,21.9,4879,0
+ECF_A.US,D,20240715,000000,21.94,21.9792,21.9,21.97,747,0
+ECF_A.US,D,20240716,000000,21.91,21.91,21.8485,21.9,3792,0
+ECF_A.US,D,20240717,000000,21.99,21.9998,21.9566,21.9566,1161,0
+ECF_A.US,D,20240718,000000,22.06,22.06,21.9,21.9,2456,0
+ECF_A.US,D,20240719,000000,21.9834,21.9834,21.9834,21.9834,111,0
+ECF_A.US,D,20240722,000000,21.9599,21.96,21.895,21.96,1117,0
+ECF_A.US,D,20240723,000000,21.96,22.03,21.89,21.9611,926,0
+ECF_A.US,D,20240724,000000,21.87,21.87,21.87,21.87,215,0
+ECF_A.US,D,20240725,000000,21.8816,22.03,21.8816,22.03,728,0
+ECF_A.US,D,20240726,000000,22.0259,22.0259,21.9,21.93,4351,0
+ECF_A.US,D,20240729,000000,21.92,21.98,21.8828,21.91,4305,0
+ECF_A.US,D,20240730,000000,21.88,21.95,21.88,21.94,861,0
+ECF_A.US,D,20240731,000000,21.9628,21.9628,21.9628,21.9628,318,0
+ECF_A.US,D,20240801,000000,22.02,22.02,22,22,952,0
+ECF_A.US,D,20240802,000000,21.95,22.1,21.9,22.02,17569,0
+ECF_A.US,D,20240805,000000,21.94,22.1,21.9,22.1,9502,0
+ECF_A.US,D,20240806,000000,22.01,22.01,22,22,661,0
+ECF_A.US,D,20240807,000000,22.01,22.13,22.01,22.07,4000,0
+ECF_A.US,D,20240808,000000,22.02,22.09,22.02,22.07,460,0
+ECF_A.US,D,20240809,000000,22,22.1,22,22.1,1965,0
+ECF_A.US,D,20240812,000000,22.13,22.16,22.1,22.1156,3287,0
+ECF_A.US,D,20240813,000000,22.16,22.27,22.16,22.27,2175,0
+ECF_A.US,D,20240814,000000,22.32,22.45,22.29,22.3,20491,0
+ECF_A.US,D,20240815,000000,22.35,22.38,22.08,22.37,7880,0
+ECF_A.US,D,20240816,000000,22.4,22.52,22.36,22.3701,8735,0
+ECF_A.US,D,20240819,000000,22.44,22.526,22.44,22.51,1972,0
+ECF_A.US,D,20240820,000000,22.55,22.63,22.54,22.54,4173,0
+ECF_A.US,D,20240821,000000,22.55,22.61,22.55,22.56,9966,0
+ECF_A.US,D,20240822,000000,22.52,22.63,22.49,22.5,5856,0
+ECF_A.US,D,20240823,000000,22.51,22.66,22.35,22.66,10299,0
+ECF_A.US,D,20240826,000000,22.66,22.68,22.61,22.6793,5337,0
+ECF_A.US,D,20240827,000000,22.7143,22.8,22.7,22.71,1063,0
+ECF_A.US,D,20240828,000000,22.74,22.83,22.71,22.82,1721,0
+ECF_A.US,D,20240829,000000,22.83,22.84,22.83,22.84,2804,0
+ECF_A.US,D,20240830,000000,22.84,22.84,22.84,22.84,1623,0
+ECF_A.US,D,20240903,000000,22.86,22.94,22.84,22.87,12095,0
+ECF_A.US,D,20240904,000000,22.98,23,22.91,22.99,9208,0
+ECF_A.US,D,20240905,000000,23,23.14,23,23.11,2451,0
+ECF_A.US,D,20240906,000000,23.23,23.4,23.15,23.38,18752,0
+ECF_A.US,D,20240909,000000,23.47,23.71,23.39,23.53,13713,0
+ECF_A.US,D,20240910,000000,23.58,23.6,23.36,23.47,5121,0
+ECF_A.US,D,20240911,000000,23.61,23.72,23.45,23.47,6364,0
+ECF_A.US,D,20240912,000000,23.56,23.67,23.52,23.6202,2181,0
+ECF_A.US,D,20240913,000000,23.81,23.99,23.81,23.96,17672,0
+ECF_A.US,D,20240916,000000,24.08,24.43,24.08,24.17,3476,0
+ECF_A.US,D,20240917,000000,24.25,24.25,24.12,24.15,1612,0
+ECF_A.US,D,20240918,000000,24.06,24.28,24.0273,24.17,9606,0
+ECF_A.US,D,20240919,000000,23.77,24.14,23.77,24.14,2704,0
+ECF_A.US,D,20240920,000000,23.78,24.02,23.73,23.84,5797,0
+ECF_A.US,D,20240923,000000,23.8,23.99,23.75,23.75,8729,0
+ECF_A.US,D,20240924,000000,23.81,23.89,23.81,23.85,629,0
+ECF_A.US,D,20240925,000000,23.89,23.89,23.7,23.7,677,0
+ECF_A.US,D,20240926,000000,23.41,23.914,23.41,23.53,3095,0
+ECF_A.US,D,20240927,000000,23.51,23.69,23.51,23.56,2994,0
+ECF_A.US,D,20240930,000000,23.63,23.8,23.56,23.6999,4576,0
+ECF_A.US,D,20241001,000000,23.7,23.85,23.7,23.85,1868,0
+ECF_A.US,D,20241002,000000,23.9591,23.9591,23.7529,23.7529,832,0
+ECF_A.US,D,20241003,000000,23.58,23.88,23.4601,23.88,5053,0
+ECF_A.US,D,20241004,000000,23.48,23.7,23.3343,23.55,5560,0
+ECF_A.US,D,20241007,000000,23.55,23.88,23.55,23.88,1417,0
+ECF_A.US,D,20241008,000000,23.89,23.9,23.8374,23.8374,691,0
+ECF_A.US,D,20241009,000000,23.87,23.95,23.87,23.95,862,0
+ECF_A.US,D,20241010,000000,23.99,24.07,23.95,24.07,808,0
+ECF_A.US,D,20241011,000000,23.99,23.99,23.99,23.99,485,0
+ECF_A.US,D,20241014,000000,24.11,24.36,24.04,24.14,3505,0
+ECF_A.US,D,20241015,000000,24.33,24.33,24.07,24.15,1932,0
+ECF_A.US,D,20241017,000000,24.27,24.32,24.08,24.11,1235,0
+ECF_A.US,D,20241018,000000,24.15,24.15,24.01,24.03,2137,0
+ECF_A.US,D,20241021,000000,24.1,24.33,23.99,24.2071,9024,0
+ECF_A.US,D,20241022,000000,24.1604,24.2,24.09,24.16,3184,0
+ECF_A.US,D,20241023,000000,24.01,24.23,24.01,24.19,7667,0
+ECF_A.US,D,20241024,000000,24.1,24.18,24.02,24.1372,2288,0
+ECF_A.US,D,20241025,000000,23.99,23.99,23.99,23.99,246,0
+ECF_A.US,D,20241028,000000,23.99,23.99,23.61,23.74,2900,0
+ECF_A.US,D,20241029,000000,23.74,23.95,23.6,23.66,3683,0
+ECF_A.US,D,20241030,000000,23.68,23.72,23.68,23.72,803,0
+ECF_A.US,D,20241031,000000,23.61,23.81,23.61,23.7999,779,0
+ECF_A.US,D,20241101,000000,23.73,23.73,23.39,23.45,5973,0
+ECF_A.US,D,20241104,000000,23.7,24.0707,23.259,23.47,2063,0
+ECF_A.US,D,20241105,000000,23.52,23.58,23.4701,23.53,1427,0
+ECF_A.US,D,20241106,000000,23.44,23.8,23.4,23.49,3476,0
+ECF_A.US,D,20241107,000000,23.54,23.765,23.35,23.765,5526,0
+ECF_A.US,D,20241108,000000,23.6,23.9,23.6,23.72,1002,0
+ECF_A.US,D,20241111,000000,23.65,23.8,23.61,23.68,8117,0
+ECF_A.US,D,20241112,000000,23.61,23.7,23.3,23.34,2738,0
+ECF_A.US,D,20241113,000000,23.55,23.55,23.55,23.55,235,0
+ECF_A.US,D,20241114,000000,23.43,23.59,23.11,23.37,4254,0
+ECF_A.US,D,20241115,000000,23.47,23.67,23.28,23.52,3159,0
+ECF_A.US,D,20241118,000000,23.4,24.0619,23.38,23.4159,822,0
+ECF_A.US,D,20241119,000000,23.37,23.39,23.12,23.2123,1511,0
+ECF_A.US,D,20241120,000000,22.992,23.5024,22.94,23.5024,1802,0
+ECF_A.US,D,20241121,000000,23.27,23.3,23.1,23.1,1580,0
+ECF_A.US,D,20241122,000000,23.13,23.3791,23.13,23.3791,693,0
+ECF_A.US,D,20241125,000000,23.1,24.0474,23.1,24.0474,2325,0
+ECF_A.US,D,20241126,000000,24.03,24.03,24.03,24.03,681,0
+ECF_A.US,D,20241202,000000,24.14,24.14,24.14,24.14,457,0
+ECF_A.US,D,20241203,000000,23.2231,23.5537,23.2231,23.5537,1667,0
+ECF_A.US,D,20241204,000000,23.4,23.6913,23.283,23.6913,1254,0
+ECF_A.US,D,20241205,000000,23.25,23.6,23.25,23.6,301,0
+ECF_A.US,D,20241206,000000,23.34,23.34,23.34,23.34,285,0
+ECF_A.US,D,20241210,000000,23.655,23.655,23.655,23.655,201,0
+ECF_A.US,D,20241211,000000,23.0953,23.8158,23.0953,23.8158,1277,0
+ECF_A.US,D,20241212,000000,23.3,23.6096,23.02,23.11,3867,0
+ECF_A.US,D,20241213,000000,23.05,23.6667,23.05,23.6667,3224,0
+ECF_A.US,D,20241216,000000,23.7866,23.85,22.45,23.29,3731,0
+ECF_A.US,D,20241217,000000,22.65,22.65,22.65,22.65,377,0
+ECF_A.US,D,20241218,000000,22.52,23.2,22.33,22.34,4586,0
+ECF_A.US,D,20241219,000000,21.6965,22.2782,21.6965,21.85,3192,0
+ECF_A.US,D,20241220,000000,21.9041,22.76,21.9041,22.7,664,0
+ECF_A.US,D,20241224,000000,22.105,22.51,22.105,22.51,343,0
+ECF_A.US,D,20241226,000000,22.4754,22.4754,22.02,22.225,1483,0
+ECF_A.US,D,20241227,000000,22.2046,22.2046,22.2046,22.2046,263,0
+ECF_A.US,D,20241230,000000,22.21,22.23,21.8938,22.1505,4849,0
+ECF_A.US,D,20241231,000000,22.06,22.1,22.05,22.1,2418,0
+ECF_A.US,D,20250102,000000,22.3619,22.3619,22.3619,22.3619,106,0
+ECF_A.US,D,20250103,000000,22.25,22.3699,22.0668,22.3699,1353,0
+ECF_A.US,D,20250113,000000,22.03,22.1996,22.03,22.1996,1671,0
+ECF_A.US,D,20250114,000000,22.19,22.29,22.19,22.29,505,0
+ECF_A.US,D,20250115,000000,22.45,22.82,22.45,22.6997,712,0
+ECF_A.US,D,20250116,000000,22.3,22.6599,22.07,22.604,785,0
+ECF_A.US,D,20250117,000000,22.63,22.6599,22.05,22.5922,6009,0
+ECF_A.US,D,20250121,000000,21.77,22.25,21.77,22.198,5292,0
+ECF_A.US,D,20250122,000000,22.21,22.5832,22.1,22.47,1043,0
+ECF_A.US,D,20250123,000000,22.27,22.439,22.13,22.439,2010,0
+ECF_A.US,D,20250124,000000,22.08,22.3636,22.07,22.08,2793,0
+ECF_A.US,D,20250127,000000,22.5415,22.5415,22.17,22.445,1619,0
+ECF_A.US,D,20250128,000000,22.23,22.4477,22.23,22.4477,1560,0
+ECF_A.US,D,20250129,000000,22.245,22.2779,22.2174,22.2174,755,0
+ECF_A.US,D,20250131,000000,22.22,22.4046,22.22,22.4046,324,0
+ECF_A.US,D,20250203,000000,22.381,22.381,22.38,22.381,394,0
+ECF_A.US,D,20250204,000000,22.11,22.4754,22.05,22.19,3639,0
+ECF_A.US,D,20250205,000000,22.265,22.4039,22.06,22.394,1821,0
+ECF_A.US,D,20250206,000000,22,22.244,22,22.244,749,0
+ECF_A.US,D,20250210,000000,22.04,22.15,21.9877,21.9877,944,0
+ECF_A.US,D,20250211,000000,22.075,22.075,22.075,22.075,609,0
+ECF_A.US,D,20250212,000000,22.07,22.3999,21.77,22,4410,0
+ECF_A.US,D,20250213,000000,22.22,22.22,22.19,22.19,635,0
+ECF_A.US,D,20250218,000000,22.4,22.4,22.23,22.3,1184,0
+ECF_A.US,D,20250219,000000,21.945,22.23,21.945,21.945,536,0
+ECF_A.US,D,20250220,000000,22.0613,22.0613,22.0613,22.0613,863,0
+ECF_A.US,D,20250221,000000,22.07,22.08,21.91,22.055,1342,0
+ECF_A.US,D,20250224,000000,22.22,22.23,22.12,22.12,1077,0
+ECF_A.US,D,20250225,000000,22,22,22,22,694,0
+ECF_A.US,D,20250226,000000,22.11,22.1424,22.05,22.1424,1221,0
+ECF_A.US,D,20250227,000000,22.19,22.19,22.135,22.135,1593,0
+ECF_A.US,D,20250228,000000,22.2477,22.2499,22.03,22.2499,3265,0
+ECF_A.US,D,20250303,000000,22.1767,22.1767,22.1767,22.1767,350,0
+ECF_A.US,D,20250304,000000,22.13,22.2112,21.85,22.2112,2771,0
+ECF_A.US,D,20250306,000000,21.93,22.09,21.92,22.09,1000,0
+ECF_A.US,D,20250307,000000,21.91,22.1028,21.91,21.95,870,0
+ECF_A.US,D,20250310,000000,21.85,22.062,21.85,21.986,491,0
+ECF_A.US,D,20250313,000000,21.86,22.01,21.86,22,1018,0
+ECF_A.US,D,20250314,000000,22.01,22.2174,22,22.2174,496,0
+ECF_A.US,D,20250317,000000,22.22,22.22,22.22,22.22,255,0
+ECF_A.US,D,20250318,000000,22.22,22.22,22.07,22.22,2099,0
+ECF_A.US,D,20250320,000000,22.09,22.09,21.8905,21.8905,800,0
+ECF_A.US,D,20250321,000000,21.92,22.07,21.9199,22.07,2940,0
+ECF_A.US,D,20250324,000000,22.0243,22.11,22.0243,22.07,3448,0
+ECF_A.US,D,20250326,000000,22.1776,22.1776,22.1776,22.1776,379,0
+ECF_A.US,D,20250328,000000,22.0053,22.0249,22,22.0249,776,0
+ECF_A.US,D,20250331,000000,21.95,22.22,21.95,22.22,2226,0
+ECF_A.US,D,20250402,000000,22.162,22.162,22.0588,22.0588,911,0
+ECF_A.US,D,20250403,000000,22.18,22.18,22.01,22.01,634,0
+ECF_A.US,D,20250404,000000,22.18,22.18,22.1,22.1,2250,0
+ECF_A.US,D,20250407,000000,22.06,22.06,21.8253,21.9606,2597,0
+ECF_A.US,D,20250408,000000,21.8621,21.9582,21.8621,21.9582,876,0
+ECF_A.US,D,20250410,000000,21.98,21.98,21.9169,21.9499,2344,0
+ECF_A.US,D,20250411,000000,21.53,21.7698,20.21,21.45,6087,0
+ECF_A.US,D,20250414,000000,21.7781,21.7781,21.3281,21.3281,225,0
+ECF_A.US,D,20250416,000000,21.69,21.69,21.69,21.69,221,0
+ECF_A.US,D,20250417,000000,21.765,21.765,21.765,21.765,271,0
+ECF_A.US,D,20250422,000000,21.61,21.7565,21.61,21.7565,330,0
+ECF_A.US,D,20250424,000000,21.68,21.68,21.68,21.68,101,0
+ECF_A.US,D,20250425,000000,21.7492,21.7492,21.44,21.7461,330,0
+ECF_A.US,D,20250428,000000,21.76,21.8,21.65,21.7999,2929,0
+ECF_A.US,D,20250502,000000,21.7316,21.91,21.7316,21.8,3824,0
+ECF_A.US,D,20250505,000000,21.89,21.9,21.8472,21.8472,1810,0
+ECF_A.US,D,20250507,000000,21.88,21.89,21.62,21.89,1186,0
+ECF_A.US,D,20250512,000000,21.68,21.89,21.66,21.89,1665,0
+ECF_A.US,D,20250513,000000,21.6373,21.85,21.6373,21.85,2019,0
+ECF_A.US,D,20250514,000000,21.86,21.86,21.7853,21.7853,760,0
+ECF_A.US,D,20250515,000000,21.795,21.795,21.795,21.795,375,0
+ECF_A.US,D,20250516,000000,21.81,21.8582,21.7,21.8582,1146,0
+ECF_A.US,D,20250519,000000,21.8749,21.8749,21.57,21.57,5315,0
+ECF_A.US,D,20250520,000000,21.8722,21.89,21.63,21.83,1574,0
+ECF_A.US,D,20250521,000000,21.63,21.775,21.63,21.6644,2093,0
+ECF_A.US,D,20250522,000000,21.7052,21.78,21.7052,21.77,3100,0
+ECF_A.US,D,20250523,000000,21.7848,21.7848,21.7848,21.7848,1282,0
+ECF_A.US,D,20250528,000000,21.83,21.8301,21.61,21.7088,5616,0
+ECF_A.US,D,20250529,000000,21.7452,21.7452,21.7452,21.7452,200,0
+ECF_A.US,D,20250530,000000,21.61,21.6101,21.61,21.6101,1024,0
+ECF_A.US,D,20250606,000000,21.8441,21.8441,21.8441,21.8441,800,0
+ECF_A.US,D,20250611,000000,21.61,21.71,21.61,21.64,2626,0
+ECF_A.US,D,20250617,000000,21.74,21.7567,21.74,21.7567,1279,0
+ECF_A.US,D,20250618,000000,21.7852,21.7852,21.43,21.43,636,0
+ECF_A.US,D,20250620,000000,21.28,21.65,21.28,21.65,3277,0
+ECF_A.US,D,20250624,000000,21.725,21.725,21.7,21.7,261,0
+ECF_A.US,D,20250626,000000,21.8399,21.8399,21.76,21.76,556,0
+ECF_A.US,D,20250627,000000,21.3033,21.7811,21.3033,21.7811,6251,0
+ECF_A.US,D,20250630,000000,21.58,21.81,21.33,21.5868,6403,0
+ECF_A.US,D,20250701,000000,21.5,21.5326,21.35,21.45,4681,0
+ECF_A.US,D,20250702,000000,21.465,21.52,21.4602,21.52,682,0
+ECF_A.US,D,20250703,000000,21.6979,21.6979,21.6979,21.6979,666,0
+ECF_A.US,D,20250708,000000,21.64,21.6539,21.3301,21.6539,1220,0
+ECF_A.US,D,20250709,000000,21.39,21.5744,21.39,21.46,1169,0
+ECF_A.US,D,20250710,000000,21.46,21.46,21.46,21.46,2489,0
+ECF_A.US,D,20250711,000000,21.6974,21.6974,21.46,21.46,598,0
+ECF_A.US,D,20250714,000000,21.4399,21.4399,21.2,21.2,5094,0
+ECF_A.US,D,20250715,000000,21.3765,21.4124,21.3,21.3501,4558,0
+ECF_A.US,D,20250716,000000,21.4153,21.62,21.2801,21.62,1022,0
+ECF_A.US,D,20250721,000000,21.5,21.5962,21.2,21.432,7109,0
+ECF_A.US,D,20250722,000000,21.45,21.6144,21.2509,21.47,1781,0
+ECF_A.US,D,20250723,000000,21.27,21.46,21.26,21.3508,3825,0
+ECF_A.US,D,20250724,000000,21.3025,21.39,21.3025,21.39,442,0
+ECF_A.US,D,20250725,000000,21.5076,21.5076,21.33,21.4056,528,0
+ECF_A.US,D,20250728,000000,21.25,21.4788,21.25,21.25,3825,0
+ECF_A.US,D,20250729,000000,21.6134,21.6134,21.35,21.52,1093,0
+ECF_A.US,D,20250730,000000,21.4033,21.545,21.4,21.545,5007,0
+ECF_A.US,D,20250731,000000,21.603,21.603,21.29,21.5,1884,0
+ECF_A.US,D,20250801,000000,21.4628,21.5885,21.4628,21.5156,843,0
+ECF_A.US,D,20250804,000000,21.43,21.63,21.3,21.5056,4059,0
+ECF_A.US,D,20250805,000000,21.4391,21.6,21.35,21.37,3618,0
+ECF_A.US,D,20250806,000000,21.5886,21.6178,21.25,21.45,4733,0
+ECF_A.US,D,20250807,000000,21.5,21.5,21.3,21.39,3893,0
+ECF_A.US,D,20250808,000000,21.44,21.53,21.38,21.38,2850,0
+ECF_A.US,D,20250811,000000,21.485,21.485,21.39,21.39,367,0
+ECF_A.US,D,20250812,000000,21.3997,21.5,21.3997,21.5,645,0
+ECF_A.US,D,20250813,000000,21.49,21.58,21.49,21.58,3478,0
+ECF_A.US,D,20250814,000000,21.5169,21.6042,21.5169,21.6042,1133,0
+ECF_A.US,D,20250815,000000,21.6071,21.6071,21.5323,21.55,530,0
+ECF_A.US,D,20250818,000000,21.525,21.525,21.4,21.499,1731,0
+ECF_A.US,D,20250819,000000,21.55,21.58,21.55,21.58,306,0
+ECF_A.US,D,20250820,000000,21.6,21.65,21.51,21.6207,4279,0
+ECF_A.US,D,20250821,000000,21.6,21.6,21.5988,21.5988,423,0
+ECF_A.US,D,20250822,000000,21.6738,21.6738,21.6738,21.6738,183,0
+ECF_A.US,D,20250825,000000,21.67,21.72,21.64,21.64,1297,0
+ECF_A.US,D,20250826,000000,21.52,21.5902,21.52,21.5902,1976,0
+ECF_A.US,D,20250827,000000,21.59,21.59,21.59,21.59,222,0
+ECF_A.US,D,20250828,000000,21.545,21.545,21.45,21.45,873,0
+ECF_A.US,D,20250902,000000,21.45,21.52,21.45,21.5,1902,0
+ECF_A.US,D,20250904,000000,21.5755,21.58,21.5755,21.58,404,0
+ECF_A.US,D,20250905,000000,21.63,21.7024,21.535,21.7024,2511,0
+ECF_A.US,D,20250908,000000,21.72,22,21.72,21.99,3246,0
+ECF_A.US,D,20250909,000000,21.99,21.99,21.75,21.75,833,0
+ECF_A.US,D,20250910,000000,21.95,22.1182,21.95,22.075,3239,0
+ECF_A.US,D,20250911,000000,22.15,22.6,22.15,22.4196,2580,0
+ECF_A.US,D,20250915,000000,22.55,22.57,22.385,22.385,750,0
+ECF_A.US,D,20250916,000000,22.5,22.5,22.5,22.5,117,0
+ECF_A.US,D,20250917,000000,22.05,22.43,21.87,22.43,2435,0
+ECF_A.US,D,20250918,000000,22.22,22.41,22.053,22.41,4213,0
+ECF_A.US,D,20250923,000000,21.71,22.2699,21.64,22.2699,1389,0
+ECF_A.US,D,20250924,000000,21.76,22.1287,21.53,22.1287,6563,0
+ECF_A.US,D,20250925,000000,22.0797,22.0797,21.66,21.82,1206,0
+ECF_A.US,D,20250926,000000,21.825,22.09,21.63,22.09,2115,0
+ECF_A.US,D,20250929,000000,22.0742,22.0742,21.87,21.87,1595,0
+ECF_A.US,D,20251001,000000,21.8639,21.8639,21.775,21.775,1008,0
+ECF_A.US,D,20251002,000000,21.83,21.8593,21.6957,21.8593,2182,0
+ECF_A.US,D,20251003,000000,22.04,22.04,21.94,21.94,495,0
+ECF_A.US,D,20251006,000000,21.86,21.86,21.6201,21.86,3891,0
+ECF_A.US,D,20251007,000000,21.8472,21.8472,21.8472,21.8472,316,0
+ECF_A.US,D,20251008,000000,21.8044,21.8044,21.62,21.73,2816,0
+ECF_A.US,D,20251009,000000,21.62,21.865,21.62,21.865,1103,0
+ECF_A.US,D,20251010,000000,21.8614,22.09,21.85,22.09,1855,0
+ECF_A.US,D,20251014,000000,21.98,21.98,21.67,21.97,2362,0
+ECF_A.US,D,20251015,000000,21.6201,21.9201,21.6201,21.9201,989,0
+ECF_A.US,D,20251016,000000,21.7,22.0775,21.7,22.0775,562,0
+ECF_A.US,D,20251017,000000,22.08,22.08,21.8174,22.0451,670,0
+ECF_A.US,D,20251022,000000,21.9937,21.9937,21.74,21.9937,818,0
+ECF_A.US,D,20251024,000000,21.8462,21.8462,21.83,21.83,621,0
+ECF_A.US,D,20251027,000000,22.01,22.01,21.83,22,3909,0
+ECF_A.US,D,20251028,000000,22.0086,22.01,21.9316,22.01,357,0
+ECF_A.US,D,20251030,000000,21.89,21.89,21.87,21.87,668,0
+ECF_A.US,D,20251031,000000,21.9904,21.9904,21.7811,21.97,1413,0
+ECF_A.US,D,20251103,000000,21.97,21.97,21.91,21.97,663,0
+ECF_A.US,D,20251104,000000,22,22,21.87,22,291,0
+ECF_A.US,D,20251107,000000,21.8345,21.9554,21.8345,21.9554,335,0
+ECF_A.US,D,20251110,000000,21.97,21.97,21.928,21.96,921,0
+ECF_A.US,D,20251111,000000,21.62,21.878,21.62,21.878,1566,0
+ECF_A.US,D,20251112,000000,21.8041,21.8041,21.8041,21.8041,406,0
+ECF_A.US,D,20251113,000000,21.74,21.74,21.62,21.62,3152,0
+ECF_A.US,D,20251114,000000,21.7,21.93,21.7,21.93,962,0
+ECF_A.US,D,20251118,000000,21.7909,21.9199,21.64,21.6951,2531,0
+ECF_A.US,D,20251119,000000,21.79,21.79,21.71,21.71,806,0
+ECF_A.US,D,20251120,000000,21.7,21.7021,21.7,21.7021,390,0
+ECF_A.US,D,20251121,000000,21.68,21.8167,21.6698,21.8167,1980,0
+ECF_A.US,D,20251125,000000,21.8799,21.8799,21.8799,21.8799,231,0
+ECF_A.US,D,20251201,000000,21.7318,21.78,21.7318,21.78,422,0
+ECF_A.US,D,20251202,000000,21.8073,21.8073,21.8073,21.8073,315,0
+ECF_A.US,D,20251203,000000,21.86,21.86,21.6931,21.745,2723,0
+ECF_A.US,D,20251204,000000,21.72,21.87,21.6,21.6389,6515,0
+ECF_A.US,D,20251205,000000,21.7698,21.7698,21.66,21.66,1055,0
+ECF_A.US,D,20251208,000000,21.65,21.7,21.63,21.7,5315,0
+ECF_A.US,D,20251209,000000,21.6896,21.7,21.6896,21.7,1017,0
+ECF_A.US,D,20251210,000000,21.7,21.83,21.6699,21.74,10788,0
+ECF_A.US,D,20251211,000000,21.8,21.8,21.8,21.8,107,0
+ECF_A.US,D,20251215,000000,21.81,21.82,21.71,21.79,862,0
+ECF_A.US,D,20251216,000000,21.79,21.82,21.7899,21.815,4390,0
+ECF_A.US,D,20251217,000000,21.795,21.83,21.76,21.82,3221,0
+ECF_A.US,D,20251218,000000,21.7,21.7,21.51,21.51,1606,0
+ECF_A.US,D,20251219,000000,21.39,21.68,21.32,21.4855,1651,0
+ECF_A.US,D,20251222,000000,21.5,21.69,21.45,21.6799,3159,0
+ECF_A.US,D,20251223,000000,21.82,21.82,21.4257,21.527,1401,0
+ECF_A.US,D,20251224,000000,21.57,21.57,21.4,21.5086,1284,0
+ECF_A.US,D,20251226,000000,21.4,21.6008,21.4,21.6008,1556,0
+ECF_A.US,D,20251229,000000,21.7,21.7,21.42,21.44,1768,0
+ECF_A.US,D,20251230,000000,21.41,21.6,21.4,21.4101,3365,0
+ECF_A.US,D,20251231,000000,21.4104,21.4104,21.34,21.34,1024,0
+ECF_A.US,D,20260102,000000,21.34,21.3945,21.34,21.3945,727,0
+ECF_A.US,D,20260105,000000,21.5305,21.5305,21.5305,21.5305,353,0
+ECF_A.US,D,20260107,000000,21.66,21.66,21.5271,21.5271,520,0
+ECF_A.US,D,20260108,000000,21.59,21.59,21.59,21.59,319,0
+ECF_A.US,D,20260109,000000,21.48,21.66,21.48,21.52,2328,0
+ECF_A.US,D,20260112,000000,21.67,21.79,21.67,21.79,818,0
+ECF_A.US,D,20260113,000000,21.65,21.77,21.65,21.729,8372,0
+ECF_A.US,D,20260114,000000,21.69,21.77,21.68,21.7383,3206,0
+ECF_A.US,D,20260115,000000,21.67,21.716,21.67,21.7,1551,0
+ECF_A.US,D,20260116,000000,21.635,21.635,21.38,21.56,17272,0
+ECF_A.US,D,20260121,000000,21.65,21.65,21.65,21.65,233,0
+ECF_A.US,D,20260122,000000,21.65,21.7,21.57,21.7,2228,0
+ECF_A.US,D,20260123,000000,21.48,21.7186,21.48,21.7186,1298,0
+ECF_A.US,D,20260126,000000,21.74,21.74,21.56,21.66,2711,0
+ECF_A.US,D,20260128,000000,21.5603,21.5603,21.52,21.52,3084,0
+ECF_A.US,D,20260129,000000,21.52,21.584,21.5,21.55,3678,0
+ECF_A.US,D,20260130,000000,21.55,21.63,21.55,21.63,449,0
+ECF_A.US,D,20260202,000000,21.42,21.65,21.42,21.48,1380,0
+ECF_A.US,D,20260203,000000,21.58,21.61,21.58,21.58,472,0
+ECF_A.US,D,20260204,000000,21.58,21.58,21.4001,21.4001,709,0
+ECF_A.US,D,20260205,000000,21.5,21.69,21.46,21.55,2350,0
+ECF_A.US,D,20260206,000000,21.72,21.72,21.635,21.635,553,0
+ECF_A.US,D,20260209,000000,21.72,21.72,21.35,21.67,2126,0
+ECF_A.US,D,20260210,000000,21.675,21.675,21.6,21.6,2890,0
+ECF_A.US,D,20260211,000000,21.48,21.7197,21.47,21.7197,620,0
+ECF_A.US,D,20260212,000000,21.702,21.73,21.66,21.73,1105,0
+ECF_A.US,D,20260213,000000,21.7,21.7299,21.66,21.7299,1262,0
+ECF_A.US,D,20260217,000000,21.61,21.72,21.6,21.665,799,0
diff --git a/daily/us/nysemkt stocks/ello.us.txt b/daily/us/nysemkt stocks/ello.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b1158a374f1aec047ef7d646ea101631f09ccbc
--- /dev/null
+++ b/daily/us/nysemkt stocks/ello.us.txt	
@@ -0,0 +1,2563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELLO.US,D,20110824,000000,6.3252,6.3252,6.3252,6.3252,63097,0
+ELLO.US,D,20110825,000000,6.2765,6.2765,6.2765,6.2765,206,0
+ELLO.US,D,20110829,000000,6.2279,6.2279,6.2084,6.2084,658,0
+ELLO.US,D,20110830,000000,6.2765,6.2765,6.2765,6.2765,617,0
+ELLO.US,D,20110831,000000,6.3252,6.3252,6.3252,6.3252,1798,0
+ELLO.US,D,20110901,000000,6.2765,6.2765,6.2765,6.2765,1747,0
+ELLO.US,D,20110902,000000,6.2376,6.2376,6.2084,6.2084,3083,0
+ELLO.US,D,20110906,000000,6.2084,6.2084,5.9554,6.2084,10348,0
+ELLO.US,D,20110907,000000,6.2084,6.2084,6.1111,6.1111,3032,0
+ELLO.US,D,20110908,000000,6.1598,6.1598,6.1598,6.1598,206,0
+ELLO.US,D,20110912,000000,6.0819,6.1111,5.8873,5.9067,4932,0
+ELLO.US,D,20110913,000000,5.8873,5.8873,5.8873,5.8873,2672,0
+ELLO.US,D,20110914,000000,5.9359,5.9943,5.9359,5.9943,3083,0
+ELLO.US,D,20110915,000000,5.9846,5.9943,5.9846,5.9943,514,0
+ELLO.US,D,20110916,000000,5.9651,5.9651,5.9651,5.9651,7510,0
+ELLO.US,D,20110920,000000,5.8873,5.8873,5.8873,5.8873,2466,0
+ELLO.US,D,20110921,000000,5.9359,5.9359,5.9359,5.9359,5159,0
+ELLO.US,D,20110922,000000,5.8678,5.8678,5.8192,5.8192,3844,0
+ELLO.US,D,20110923,000000,5.8386,5.8678,5.8386,5.8678,673,0
+ELLO.US,D,20111003,000000,5.7705,5.7705,5.6245,5.644,4316,0
+ELLO.US,D,20111004,000000,5.6927,5.7413,5.5467,5.5564,3700,0
+ELLO.US,D,20111005,000000,5.5078,5.5078,5.2645,5.2645,11567,0
+ELLO.US,D,20111006,000000,5.4591,5.4591,5.2645,5.2645,14004,0
+ELLO.US,D,20111010,000000,5.3132,5.3521,5.3132,5.3132,3802,0
+ELLO.US,D,20111013,000000,5.3618,5.4105,5.2742,5.3521,2717,0
+ELLO.US,D,20111014,000000,5.3521,5.3521,5.3034,5.3034,925,0
+ELLO.US,D,20111017,000000,5.3521,5.4007,5.3521,5.4007,1850,0
+ELLO.US,D,20111021,000000,5.4591,5.4591,5.4105,5.4591,1110,0
+ELLO.US,D,20111024,000000,5.5078,5.5759,5.5078,5.5759,12434,0
+ELLO.US,D,20111026,000000,5.6051,5.7024,5.5564,5.6927,69196,0
+ELLO.US,D,20111027,000000,5.8581,5.8581,5.6148,5.7413,14526,0
+ELLO.US,D,20111031,000000,5.6537,5.6537,5.6537,5.6537,5035,0
+ELLO.US,D,20111101,000000,5.6051,5.6148,5.5856,5.5856,23538,0
+ELLO.US,D,20111102,000000,5.6829,5.8386,5.6732,5.8094,11072,0
+ELLO.US,D,20111103,000000,5.79,5.79,5.79,5.79,1541,0
+ELLO.US,D,20111108,000000,5.7219,5.7219,5.7219,5.7219,37499,0
+ELLO.US,D,20111109,000000,5.7219,5.7219,5.7219,5.7219,14387,0
+ELLO.US,D,20111114,000000,5.644,5.8386,5.644,5.8386,20337,0
+ELLO.US,D,20111116,000000,5.79,5.8386,5.79,5.8386,6357,0
+ELLO.US,D,20111118,000000,5.8289,5.8289,5.8289,5.8289,484,0
+ELLO.US,D,20111121,000000,5.7802,5.7802,5.6829,5.6829,2995,0
+ELLO.US,D,20111122,000000,5.6343,5.6343,5.6343,5.6343,257,0
+ELLO.US,D,20111123,000000,5.5856,5.5856,5.5856,5.5856,617,0
+ELLO.US,D,20111128,000000,5.5564,5.5564,5.5564,5.5564,381,0
+ELLO.US,D,20111129,000000,5.5078,5.5078,5.5078,5.5078,103,0
+ELLO.US,D,20111130,000000,5.5564,5.5564,5.5564,5.5564,206,0
+ELLO.US,D,20111201,000000,5.5078,5.5078,5.3618,5.3618,2672,0
+ELLO.US,D,20111202,000000,5.4007,5.4007,5.4007,5.4007,3370,0
+ELLO.US,D,20111205,000000,5.4007,5.4494,5.4007,5.4494,5267,0
+ELLO.US,D,20111206,000000,5.4494,5.4494,5.4494,5.4494,391,0
+ELLO.US,D,20111207,000000,5.3715,5.4494,5.3715,5.3715,668,0
+ELLO.US,D,20111208,000000,5.4494,5.4494,5.4494,5.4494,617,0
+ELLO.US,D,20111212,000000,5.4007,5.4007,5.4007,5.4007,719,0
+ELLO.US,D,20111214,000000,5.3715,5.3715,5.3715,5.3715,154,0
+ELLO.US,D,20111215,000000,5.3715,5.3715,5.3521,5.3618,10682,0
+ELLO.US,D,20111216,000000,5.3813,5.3813,5.3813,5.3813,925,0
+ELLO.US,D,20111219,000000,5.3715,5.3715,5.3229,5.3229,2158,0
+ELLO.US,D,20111220,000000,5.4007,5.4494,5.4007,5.4007,12398,0
+ELLO.US,D,20111221,000000,5.391,5.4007,5.391,5.4007,822,0
+ELLO.US,D,20111222,000000,5.4494,5.5954,5.4494,5.5954,1761,0
+ELLO.US,D,20111223,000000,5.5662,5.5662,5.5662,5.5662,411,0
+ELLO.US,D,20111227,000000,5.4105,5.5175,5.4007,5.4397,15620,0
+ELLO.US,D,20111228,000000,5.4202,5.4202,5.3813,5.4007,14005,0
+ELLO.US,D,20111229,000000,5.4007,5.4007,5.3813,5.4007,3700,0
+ELLO.US,D,20111230,000000,5.4494,5.4494,5.4494,5.4494,206,0
+ELLO.US,D,20120103,000000,5.4007,5.4202,5.3813,5.3813,6577,0
+ELLO.US,D,20120104,000000,5.5759,5.6732,5.4299,5.6732,6636,0
+ELLO.US,D,20120105,000000,5.6245,5.6245,5.5272,5.5272,514,0
+ELLO.US,D,20120110,000000,5.6245,5.7413,5.6245,5.7413,1901,0
+ELLO.US,D,20120117,000000,5.79,5.8386,5.7705,5.8386,7296,0
+ELLO.US,D,20120118,000000,5.79,5.79,5.7413,5.7413,1953,0
+ELLO.US,D,20120119,000000,5.7997,5.8386,5.7997,5.8386,2980,0
+ELLO.US,D,20120120,000000,5.8386,5.8386,5.8386,5.8386,3340,0
+ELLO.US,D,20120124,000000,5.8386,5.8386,5.4494,5.7219,11818,0
+ELLO.US,D,20120125,000000,5.6732,5.7219,5.6245,5.7219,4482,0
+ELLO.US,D,20120126,000000,5.7705,5.8386,5.7705,5.8386,9526,0
+ELLO.US,D,20120127,000000,5.79,5.79,5.6051,5.6051,6063,0
+ELLO.US,D,20120130,000000,5.6537,5.6537,5.6537,5.6537,206,0
+ELLO.US,D,20120131,000000,5.7024,5.8289,5.7024,5.751,2364,0
+ELLO.US,D,20120201,000000,5.7024,5.7024,5.5078,5.6051,10585,0
+ELLO.US,D,20120202,000000,5.6051,5.6051,5.5954,5.5954,9865,0
+ELLO.US,D,20120203,000000,5.6148,5.6148,5.5954,5.5954,1754,0
+ELLO.US,D,20120207,000000,5.644,5.6927,5.644,5.6927,2158,0
+ELLO.US,D,20120208,000000,5.7413,5.8289,5.7413,5.8289,2980,0
+ELLO.US,D,20120209,000000,5.644,5.6927,5.644,5.6927,2569,0
+ELLO.US,D,20120213,000000,5.4007,5.7413,5.4007,5.7413,1850,0
+ELLO.US,D,20120215,000000,5.6732,5.6732,5.6635,5.6732,411,0
+ELLO.US,D,20120216,000000,5.6732,5.6732,5.6732,5.6732,3186,0
+ELLO.US,D,20120221,000000,5.7121,5.8386,5.7121,5.8386,2148,0
+ELLO.US,D,20120227,000000,5.7413,5.7413,5.644,5.6537,6762,0
+ELLO.US,D,20120228,000000,5.6051,5.6051,5.537,5.5467,14510,0
+ELLO.US,D,20120229,000000,5.5078,5.5078,5.4591,5.4591,10482,0
+ELLO.US,D,20120301,000000,5.4105,5.4105,5.2256,5.2353,19951,0
+ELLO.US,D,20120302,000000,5.2742,5.3229,5.2742,5.3229,411,0
+ELLO.US,D,20120305,000000,4.739,5.2256,4.739,5.2256,13976,0
+ELLO.US,D,20120306,000000,5.2742,5.5954,5.2742,5.5954,10276,0
+ELLO.US,D,20120307,000000,5.3521,5.4494,5.3229,5.4494,66385,0
+ELLO.US,D,20120308,000000,5.4494,5.5467,5.4007,5.5467,27489,0
+ELLO.US,D,20120309,000000,5.5954,5.5954,5.5954,5.5954,17097,0
+ELLO.US,D,20120312,000000,5.5856,5.5954,5.5856,5.5954,9546,0
+ELLO.US,D,20120313,000000,5.5467,5.7413,5.5467,5.6927,7461,0
+ELLO.US,D,20120314,000000,5.6537,5.7413,5.6537,5.6927,86425,0
+ELLO.US,D,20120315,000000,5.79,5.8484,5.6927,5.7413,62229,0
+ELLO.US,D,20120316,000000,5.7705,5.7705,5.5272,5.7219,56212,0
+ELLO.US,D,20120319,000000,5.7413,5.7413,5.7413,5.7413,8016,0
+ELLO.US,D,20120320,000000,5.7121,5.9554,5.7121,5.9554,68391,0
+ELLO.US,D,20120321,000000,5.9554,6.0722,5.9554,6.0722,5472,0
+ELLO.US,D,20120322,000000,6.0722,6.442,6.0722,6.3154,9816,0
+ELLO.US,D,20120323,000000,6.296,6.296,6.296,6.296,206,0
+ELLO.US,D,20120326,000000,6.2084,6.3252,6.2084,6.3252,5004,0
+ELLO.US,D,20120327,000000,6.3641,6.3738,6.3641,6.3738,3391,0
+ELLO.US,D,20120328,000000,6.3641,6.3738,6.3641,6.3738,617,0
+ELLO.US,D,20120330,000000,6.3933,6.3933,6.3738,6.3738,8144,0
+ELLO.US,D,20120403,000000,6.3738,6.4225,6.3738,6.4225,8225,0
+ELLO.US,D,20120409,000000,6.15,7.7848,6.1306,7.4929,18657,0
+ELLO.US,D,20120410,000000,7.201,7.201,6.8507,6.909,2107,0
+ELLO.US,D,20120411,000000,6.6171,6.6755,6.442,6.442,9146,0
+ELLO.US,D,20120412,000000,6.4809,6.6755,6.4809,6.6755,2569,0
+ELLO.US,D,20120413,000000,6.6755,6.6755,6.6755,6.6755,103,0
+ELLO.US,D,20120416,000000,6.5782,6.5782,6.4711,6.4711,2055,0
+ELLO.US,D,20120417,000000,6.6755,6.7728,6.5879,6.5879,925,0
+ELLO.US,D,20120418,000000,6.5782,6.5782,6.4128,6.4225,2877,0
+ELLO.US,D,20120419,000000,6.4809,6.4809,6.2863,6.3252,3905,0
+ELLO.US,D,20120423,000000,6.4225,7.0453,6.4225,6.909,6166,0
+ELLO.US,D,20120424,000000,6.6658,7.0064,6.2181,6.2668,7731,0
+ELLO.US,D,20120425,000000,6.3154,6.4225,6.3154,6.3252,4474,0
+ELLO.US,D,20120430,000000,6.2765,6.3252,6.1306,6.1306,3426,0
+ELLO.US,D,20120502,000000,6.0819,6.1792,5.8386,6.1792,50508,0
+ELLO.US,D,20120503,000000,6.2279,6.2279,6.2279,6.2279,103,0
+ELLO.US,D,20120504,000000,6.3252,6.8117,6.1306,6.1306,1850,0
+ELLO.US,D,20120508,000000,6.0332,6.0332,5.7413,5.9359,1644,0
+ELLO.US,D,20120510,000000,5.9457,5.9457,5.9457,5.9457,206,0
+ELLO.US,D,20120515,000000,5.8386,5.8386,5.8386,5.8386,1541,0
+ELLO.US,D,20120518,000000,5.79,5.79,5.79,5.79,1028,0
+ELLO.US,D,20120521,000000,5.7413,5.8386,5.7413,5.8386,1541,0
+ELLO.US,D,20120522,000000,5.8386,5.8386,5.8386,5.8386,925,0
+ELLO.US,D,20120524,000000,5.6927,5.6927,5.6927,5.6927,103,0
+ELLO.US,D,20120525,000000,5.4494,5.498,5.4494,5.498,2569,0
+ELLO.US,D,20120531,000000,5.644,5.6537,5.644,5.644,1336,0
+ELLO.US,D,20120601,000000,5.7705,5.7705,5.7316,5.7705,719,0
+ELLO.US,D,20120605,000000,5.7024,5.7024,5.4494,5.498,3846,0
+ELLO.US,D,20120607,000000,5.644,5.644,5.5662,5.5662,486,0
+ELLO.US,D,20120608,000000,5.6148,5.6635,5.6148,5.6635,966,0
+ELLO.US,D,20120614,000000,5.7024,5.7024,5.6927,5.6927,206,0
+ELLO.US,D,20120619,000000,5.8094,5.8386,5.8094,5.8386,3330,0
+ELLO.US,D,20120625,000000,5.6829,5.6829,5.2937,5.6343,2261,0
+ELLO.US,D,20120626,000000,5.4883,5.4883,5.4883,5.4883,846,0
+ELLO.US,D,20120629,000000,5.6343,5.8386,5.6343,5.8386,1823,0
+ELLO.US,D,20120705,000000,5.7413,5.7413,5.7413,5.7413,587,0
+ELLO.US,D,20120710,000000,5.644,5.644,5.1575,5.3521,12434,0
+ELLO.US,D,20120711,000000,5.3715,5.3715,5.3034,5.3034,2774,0
+ELLO.US,D,20120712,000000,5.2548,5.2548,5.2158,5.2548,1418,0
+ELLO.US,D,20120716,000000,5.3229,5.3229,5.3229,5.3229,103,0
+ELLO.US,D,20120717,000000,5.3326,5.3326,5.0504,5.0601,11510,0
+ELLO.US,D,20120718,000000,5.1575,5.1575,5.0018,5.0115,16833,0
+ELLO.US,D,20120719,000000,5.0018,5.0115,5.0018,5.0115,5446,0
+ELLO.US,D,20120724,000000,5.1088,5.1088,5.1088,5.1088,514,0
+ELLO.US,D,20120726,000000,5.0115,5.0115,5.0018,5.0115,7707,0
+ELLO.US,D,20120731,000000,5.0893,5.1088,5.0893,5.0991,411,0
+ELLO.US,D,20120802,000000,5.0504,5.0991,5.0504,5.0991,2261,0
+ELLO.US,D,20120809,000000,4.8655,4.8655,4.5931,4.6709,5919,0
+ELLO.US,D,20120810,000000,4.9628,4.9628,4.885,4.9628,6885,0
+ELLO.US,D,20120813,000000,4.9628,4.9628,4.9628,4.9628,617,0
+ELLO.US,D,20120814,000000,5.0115,5.0115,5.0115,5.0115,514,0
+ELLO.US,D,20120815,000000,4.9142,4.9142,4.7682,4.8169,7605,0
+ELLO.US,D,20120816,000000,4.7196,4.7682,4.6709,4.7682,9475,0
+ELLO.US,D,20120817,000000,4.7682,4.8655,4.7682,4.8655,1041,0
+ELLO.US,D,20120821,000000,4.7196,4.7196,4.5736,4.6222,3700,0
+ELLO.US,D,20120822,000000,4.5444,4.6222,4.5055,4.6222,2929,0
+ELLO.US,D,20120823,000000,4.5444,4.5444,4.5444,4.5444,308,0
+ELLO.US,D,20120824,000000,4.5055,4.6222,4.5055,4.6222,1894,0
+ELLO.US,D,20120829,000000,4.6222,4.6222,4.6222,4.6222,3597,0
+ELLO.US,D,20120904,000000,4.5055,4.7196,4.5055,4.7196,2364,0
+ELLO.US,D,20120906,000000,4.1357,4.1357,4.1357,4.1357,103,0
+ELLO.US,D,20120907,000000,4.7001,4.9628,4.7001,4.885,5117,0
+ELLO.US,D,20120910,000000,4.885,4.885,4.8558,4.8558,411,0
+ELLO.US,D,20120912,000000,4.8655,4.8655,4.8071,4.8071,1336,0
+ELLO.US,D,20120924,000000,4.8169,4.8169,4.8169,4.8169,199,0
+ELLO.US,D,20120928,000000,4.8461,4.9239,4.8461,4.9239,1644,0
+ELLO.US,D,20121002,000000,4.8947,4.8947,4.8655,4.8655,257,0
+ELLO.US,D,20121003,000000,4.9142,4.9142,4.885,4.885,3288,0
+ELLO.US,D,20121011,000000,4.8655,4.8655,4.8655,4.8655,103,0
+ELLO.US,D,20121015,000000,4.8655,4.8655,4.8655,4.8655,6736,0
+ELLO.US,D,20121016,000000,4.8461,4.8461,4.8266,4.8266,206,0
+ELLO.US,D,20121017,000000,4.8461,4.8655,4.8461,4.8655,1028,0
+ELLO.US,D,20121018,000000,4.8558,4.9142,4.8558,4.9044,7111,0
+ELLO.US,D,20121022,000000,4.9336,4.9628,4.8947,4.9628,2980,0
+ELLO.US,D,20121023,000000,4.9336,4.9336,4.8169,4.8558,1075,0
+ELLO.US,D,20121024,000000,4.8363,4.8363,4.8169,4.8169,2587,0
+ELLO.US,D,20121031,000000,4.8169,4.8363,4.8169,4.8363,206,0
+ELLO.US,D,20121101,000000,4.8363,5.1477,4.8363,5.1477,39050,0
+ELLO.US,D,20121102,000000,5.1283,5.1283,5.0601,5.1088,3083,0
+ELLO.US,D,20121105,000000,5.0893,5.0893,5.0601,5.0601,308,0
+ELLO.US,D,20121106,000000,5.0601,5.0796,5.0601,5.0796,19088,0
+ELLO.US,D,20121108,000000,5.2061,5.8386,5.2061,5.8386,4727,0
+ELLO.US,D,20121113,000000,5.79,5.79,5.6927,5.7608,2158,0
+ELLO.US,D,20121115,000000,5.6635,5.6635,5.4883,5.5175,1233,0
+ELLO.US,D,20121120,000000,5.2256,5.3521,5.2256,5.3521,5241,0
+ELLO.US,D,20121121,000000,5.4494,5.4494,5.4494,5.4494,617,0
+ELLO.US,D,20121123,000000,5.3521,5.3521,5.1769,5.1769,2168,0
+ELLO.US,D,20121127,000000,5.2645,5.2645,4.8655,5.2645,310552,0
+ELLO.US,D,20121128,000000,5.2645,5.4591,5.2645,5.4591,2035,0
+ELLO.US,D,20121130,000000,5.4591,5.8386,5.4591,5.8386,5344,0
+ELLO.US,D,20121203,000000,5.8386,5.8386,5.8386,5.8386,16315,0
+ELLO.US,D,20121204,000000,5.8192,5.8192,5.8192,5.8192,172,0
+ELLO.US,D,20121205,000000,5.751,5.751,5.4494,5.6148,5808,0
+ELLO.US,D,20121206,000000,5.5662,5.5662,5.3715,5.537,8774,0
+ELLO.US,D,20121207,000000,5.4299,5.5272,5.4007,5.4007,2466,0
+ELLO.US,D,20121211,000000,5.5272,5.5272,5.5272,5.5272,411,0
+ELLO.US,D,20121212,000000,5.6245,5.6245,5.6245,5.6245,514,0
+ELLO.US,D,20121214,000000,5.6051,5.6829,5.6051,5.6829,411,0
+ELLO.US,D,20121217,000000,5.7413,5.7705,5.7413,5.7705,2877,0
+ELLO.US,D,20121219,000000,5.6635,5.6635,5.4494,5.6245,2918,0
+ELLO.US,D,20121220,000000,5.5467,5.5467,5.5467,5.5467,206,0
+ELLO.US,D,20121224,000000,5.6343,5.6343,5.6148,5.6343,1541,0
+ELLO.US,D,20121227,000000,5.4494,5.644,5.4494,5.644,822,0
+ELLO.US,D,20121231,000000,5.5467,5.8192,5.5467,5.8192,4573,0
+ELLO.US,D,20130102,000000,5.8192,5.9359,5.8192,5.9359,4061,0
+ELLO.US,D,20130103,000000,5.9749,6.0624,5.9359,6.0332,7378,0
+ELLO.US,D,20130104,000000,6.1598,6.1695,6.1598,6.1695,719,0
+ELLO.US,D,20130107,000000,6.0624,6.15,5.9943,6.15,2687,0
+ELLO.US,D,20130108,000000,6.1208,6.1208,6.1111,6.1111,206,0
+ELLO.US,D,20130109,000000,6.0138,6.0138,6.0138,6.0138,106,0
+ELLO.US,D,20130110,000000,6.1111,6.1111,6.0138,6.043,2261,0
+ELLO.US,D,20130114,000000,6.1111,6.1111,5.9846,6.1014,2364,0
+ELLO.US,D,20130115,000000,6.0041,6.0041,5.9067,6.0041,1130,0
+ELLO.US,D,20130116,000000,6.0138,6.0819,6.0138,6.0819,5505,0
+ELLO.US,D,20130117,000000,5.9943,6.1598,5.9943,6.1014,3391,0
+ELLO.US,D,20130118,000000,6.1111,6.1306,6.1111,6.1306,1233,0
+ELLO.US,D,20130122,000000,6.1598,6.1598,6.1403,6.1403,206,0
+ELLO.US,D,20130124,000000,6.1598,6.3057,6.1598,6.3057,2189,0
+ELLO.US,D,20130128,000000,6.3349,6.3349,6.3349,6.3349,206,0
+ELLO.US,D,20130129,000000,6.3446,6.3446,6.296,6.3349,1336,0
+ELLO.US,D,20130130,000000,6.3252,6.3933,6.3252,6.3933,2518,0
+ELLO.US,D,20130131,000000,6.3933,6.6171,6.3933,6.5879,2466,0
+ELLO.US,D,20130201,000000,6.5879,6.5879,6.4906,6.4906,4247,0
+ELLO.US,D,20130205,000000,6.4517,6.4517,6.4517,6.4517,103,0
+ELLO.US,D,20130206,000000,6.4517,6.4517,6.4128,6.4128,822,0
+ELLO.US,D,20130207,000000,6.4906,6.5685,6.4906,6.5685,3940,0
+ELLO.US,D,20130213,000000,6.5685,6.5879,6.549,6.549,2430,0
+ELLO.US,D,20130214,000000,6.3252,6.3252,6.2765,6.2765,13102,0
+ELLO.US,D,20130215,000000,6.3154,6.3154,6.3154,6.3154,514,0
+ELLO.US,D,20130220,000000,6.3057,6.5198,6.3057,6.5198,6403,0
+ELLO.US,D,20130221,000000,6.5587,6.5587,6.442,6.5003,2158,0
+ELLO.US,D,20130222,000000,6.4517,6.5976,6.4517,6.5976,7887,0
+ELLO.US,D,20130225,000000,6.5685,6.5685,6.5685,6.5685,206,0
+ELLO.US,D,20130226,000000,6.5976,6.5976,6.549,6.549,617,0
+ELLO.US,D,20130227,000000,6.5003,6.5685,6.5003,6.5685,2261,0
+ELLO.US,D,20130228,000000,6.5879,6.909,6.5879,6.8701,3165,0
+ELLO.US,D,20130301,000000,6.8701,6.8701,6.8604,6.8604,411,0
+ELLO.US,D,20130304,000000,6.8215,6.8312,6.8215,6.8215,2364,0
+ELLO.US,D,20130306,000000,6.8409,6.8507,6.8409,6.8507,411,0
+ELLO.US,D,20130307,000000,6.8993,7.0939,6.8993,7.0453,1439,0
+ELLO.US,D,20130308,000000,7.0939,7.1231,7.0939,7.1231,909,0
+ELLO.US,D,20130311,000000,7.1231,7.1815,7.1231,7.1718,9873,0
+ELLO.US,D,20130312,000000,7.0745,7.1718,7.0745,7.1718,3755,0
+ELLO.US,D,20130313,000000,7.2204,7.2691,7.2204,7.2691,3905,0
+ELLO.US,D,20130314,000000,7.2691,7.2691,7.1231,7.1523,3083,0
+ELLO.US,D,20130321,000000,7.1037,7.1037,7.055,7.055,617,0
+ELLO.US,D,20130322,000000,7.0064,7.1037,7.0064,7.1037,1850,0
+ELLO.US,D,20130325,000000,7.1523,7.1523,7.0064,7.0064,5703,0
+ELLO.US,D,20130326,000000,7.0453,7.1037,7.0453,7.0745,22505,0
+ELLO.US,D,20130327,000000,7.055,7.055,7.055,7.055,164,0
+ELLO.US,D,20130411,000000,7.055,7.1037,6.9577,7.0064,1541,0
+ELLO.US,D,20130412,000000,6.909,7.0647,6.909,7.0064,5625,0
+ELLO.US,D,20130416,000000,6.9577,6.9577,6.9577,6.9577,206,0
+ELLO.US,D,20130417,000000,6.9577,6.9577,6.909,6.9188,1089,0
+ELLO.US,D,20130418,000000,6.9577,6.9577,6.9577,6.9577,10276,0
+ELLO.US,D,20130422,000000,6.909,6.9577,6.909,6.9577,17151,0
+ELLO.US,D,20130423,000000,6.909,7.055,6.909,7.055,1441,0
+ELLO.US,D,20130425,000000,7.1037,7.1426,7.055,7.055,1190,0
+ELLO.US,D,20130429,000000,7.1037,7.1037,7.1037,7.1037,3800,0
+ELLO.US,D,20130430,000000,7.055,7.1815,7.055,7.1523,10256,0
+ELLO.US,D,20130501,000000,7.1037,7.1037,7.1037,7.1037,206,0
+ELLO.US,D,20130507,000000,7.1426,7.201,7.0647,7.0647,1130,0
+ELLO.US,D,20130508,000000,7.0258,7.0258,6.9674,7.0064,2158,0
+ELLO.US,D,20130509,000000,7.2496,7.4442,7.2496,7.3177,10893,0
+ELLO.US,D,20130510,000000,7.2983,7.3956,7.201,7.3956,13566,0
+ELLO.US,D,20130513,000000,7.3177,7.4442,7.3177,7.4442,3288,0
+ELLO.US,D,20130516,000000,7.3956,7.5416,7.3956,7.5221,15219,0
+ELLO.US,D,20130517,000000,7.3956,7.3956,7.2594,7.3956,719,0
+ELLO.US,D,20130520,000000,7.3275,7.4637,7.3275,7.4637,8118,0
+ELLO.US,D,20130521,000000,7.4929,7.4929,5.5564,7.3956,4409,0
+ELLO.US,D,20130522,000000,7.3956,7.4151,7.3956,7.3956,2980,0
+ELLO.US,D,20130523,000000,7.3956,7.3956,7.3956,7.3956,2055,0
+ELLO.US,D,20130524,000000,7.3761,7.4151,7.3567,7.4151,411,0
+ELLO.US,D,20130528,000000,7.3956,7.4832,7.3956,7.454,14079,0
+ELLO.US,D,20130529,000000,7.4345,7.4345,7.3956,7.4151,411,0
+ELLO.US,D,20130530,000000,7.3956,7.4151,7.3956,7.4151,206,0
+ELLO.US,D,20130531,000000,7.4442,7.4442,7.4053,7.4151,5462,0
+ELLO.US,D,20130603,000000,7.3859,7.3859,7.2983,7.3275,795,0
+ELLO.US,D,20130604,000000,7.3469,7.4832,7.3469,7.4442,24972,0
+ELLO.US,D,20130605,000000,7.4734,7.4832,7.4345,7.4832,4316,0
+ELLO.US,D,20130606,000000,7.4832,7.4832,7.3469,7.3469,4933,0
+ELLO.US,D,20130610,000000,7.3664,7.4053,7.3664,7.4053,3083,0
+ELLO.US,D,20130611,000000,7.3859,7.4734,7.2496,7.4734,114440,0
+ELLO.US,D,20130612,000000,7.4248,7.4442,7.4248,7.4442,1644,0
+ELLO.US,D,20130613,000000,7.4248,7.4442,7.4248,7.4442,206,0
+ELLO.US,D,20130614,000000,7.4248,7.4248,7.4248,7.4248,2055,0
+ELLO.US,D,20130617,000000,7.4442,7.4832,7.4442,7.4832,2055,0
+ELLO.US,D,20130618,000000,7.4929,7.5124,7.4832,7.5124,3560,0
+ELLO.US,D,20130619,000000,7.4832,7.4832,7.4637,7.4832,308,0
+ELLO.US,D,20130620,000000,7.3664,7.4637,7.3664,7.4637,745,0
+ELLO.US,D,20130621,000000,7.4248,7.4442,7.4248,7.4248,1850,0
+ELLO.US,D,20130624,000000,7.4053,7.4832,7.3956,7.4832,3700,0
+ELLO.US,D,20130625,000000,7.4637,7.4734,7.4637,7.4734,206,0
+ELLO.US,D,20130626,000000,7.4734,7.4734,7.4734,7.4734,2775,0
+ELLO.US,D,20130701,000000,7.4929,7.4929,7.4734,7.4929,3648,0
+ELLO.US,D,20130702,000000,7.4929,7.5708,7.4929,7.5708,13308,0
+ELLO.US,D,20130703,000000,7.5708,7.5708,7.5708,7.5708,570,0
+ELLO.US,D,20130705,000000,7.5902,7.7459,7.5902,7.7362,5035,0
+ELLO.US,D,20130708,000000,7.8043,7.8043,7.7848,7.7848,1080,0
+ELLO.US,D,20130709,000000,7.7848,7.853,7.7848,7.853,6608,0
+ELLO.US,D,20130711,000000,7.7848,7.8335,7.7362,7.8335,976,0
+ELLO.US,D,20130712,000000,7.8919,7.9697,7.8919,7.9697,308,0
+ELLO.US,D,20130715,000000,8.0476,8.0476,8.0281,8.0281,822,0
+ELLO.US,D,20130716,000000,8.1254,8.1254,8.1157,8.1254,376,0
+ELLO.US,D,20130717,000000,8.0768,8.0768,8.0768,8.0768,1233,0
+ELLO.US,D,20130718,000000,8.1546,8.2227,8.1254,8.2227,6612,0
+ELLO.US,D,20130719,000000,8.2325,8.2617,5.897,7.9989,5400,0
+ELLO.US,D,20130724,000000,7.9405,7.9405,7.9113,7.9113,3905,0
+ELLO.US,D,20130725,000000,7.9308,7.9892,7.9308,7.9892,1130,0
+ELLO.US,D,20130726,000000,7.9892,8.1254,7.9892,8.1254,1850,0
+ELLO.US,D,20130729,000000,8.1254,8.2227,7.7848,8.1254,322381,0
+ELLO.US,D,20130730,000000,7.8043,8.1935,7.8043,8.1935,206,0
+ELLO.US,D,20130731,000000,7.853,8.2519,7.853,8.2519,4303,0
+ELLO.US,D,20130802,000000,8.213,8.213,8.0573,8.067,1201,0
+ELLO.US,D,20130805,000000,8.0865,8.1546,7.853,7.853,2569,0
+ELLO.US,D,20130806,000000,7.707,7.9503,7.707,7.8043,1233,0
+ELLO.US,D,20130807,000000,7.8238,8.1838,7.8238,8.1838,206,0
+ELLO.US,D,20130808,000000,8.1254,8.1254,7.8724,8.0281,925,0
+ELLO.US,D,20130809,000000,8.0865,8.0962,7.9697,8.0086,1978,0
+ELLO.US,D,20130812,000000,7.9113,7.9795,7.707,7.7167,4624,0
+ELLO.US,D,20130813,000000,7.9211,8.6314,7.7848,8.1935,132055,0
+ELLO.US,D,20130814,000000,8.1643,8.32,8.067,8.0962,3696,0
+ELLO.US,D,20130815,000000,8.1741,8.1838,8.0865,8.1254,1796,0
+ELLO.US,D,20130816,000000,7.8238,8.1741,7.7946,8.1741,2895,0
+ELLO.US,D,20130819,000000,8.1741,8.32,7.9503,8.32,2279,0
+ELLO.US,D,20130820,000000,6.6171,8.2519,6.6171,8.0476,5199,0
+ELLO.US,D,20130821,000000,8.1838,8.1935,8.0573,8.0865,817,0
+ELLO.US,D,20130822,000000,8.1254,8.3687,8.0865,8.2714,2330,0
+ELLO.US,D,20130823,000000,8.3687,8.9526,8.3687,8.4368,4764,0
+ELLO.US,D,20130826,000000,8.2714,8.3687,8.2227,8.3687,4753,0
+ELLO.US,D,20130827,000000,8.3395,8.3687,8.213,8.2519,1541,0
+ELLO.US,D,20130828,000000,8.0865,8.2227,7.9892,8.0962,6301,0
+ELLO.US,D,20130829,000000,8.1935,8.1935,8.1352,8.1352,411,0
+ELLO.US,D,20130830,000000,8.1935,8.2617,8.1935,8.2617,514,0
+ELLO.US,D,20130903,000000,7.9795,8.2519,7.9795,8.0962,4306,0
+ELLO.US,D,20130904,000000,8.2227,8.2325,8.0768,8.0962,1336,0
+ELLO.US,D,20130905,000000,8.2325,8.2325,8.067,8.1352,2364,0
+ELLO.US,D,20130906,000000,8.2422,8.3882,8.0865,8.2519,3288,0
+ELLO.US,D,20130909,000000,8.213,8.213,8.0865,8.1352,514,0
+ELLO.US,D,20130911,000000,8.1352,8.1643,8.1254,8.1643,1233,0
+ELLO.US,D,20130912,000000,8.2519,8.2519,8.2519,8.2519,1659,0
+ELLO.US,D,20130916,000000,8.2227,8.2227,8.2227,8.2227,3139,0
+ELLO.US,D,20130917,000000,8.1352,8.2714,8.0281,8.1935,26052,0
+ELLO.US,D,20130918,000000,8.2617,8.359,8.2617,8.359,3050,0
+ELLO.US,D,20130919,000000,8.2811,8.3687,8.2519,8.2714,4624,0
+ELLO.US,D,20130920,000000,8.2714,8.3103,8.2714,8.3103,206,0
+ELLO.US,D,20130923,000000,8.3882,8.8066,8.2227,8.7579,42323,0
+ELLO.US,D,20130924,000000,8.7579,8.7579,8.4076,8.5633,1541,0
+ELLO.US,D,20130925,000000,8.4757,8.612,8.4757,8.612,206,0
+ELLO.US,D,20130926,000000,8.5731,8.719,8.4271,8.6996,925,0
+ELLO.US,D,20130927,000000,8.6217,8.6704,8.5439,8.612,478,0
+ELLO.US,D,20130930,000000,8.5633,8.7482,8.5439,8.7482,34412,0
+ELLO.US,D,20131001,000000,8.9623,8.9623,8.6606,8.9331,1130,0
+ELLO.US,D,20131002,000000,8.9136,8.9526,8.6412,8.865,822,0
+ELLO.US,D,20131003,000000,8.865,8.865,8.1643,8.1643,5617,0
+ELLO.US,D,20131004,000000,8.2714,8.5049,8.0281,8.4271,2685,0
+ELLO.US,D,20131007,000000,8.4076,8.4465,8.3395,8.4465,411,0
+ELLO.US,D,20131008,000000,8.067,8.3006,8.0378,8.2811,5755,0
+ELLO.US,D,20131009,000000,8.2811,8.5049,8.2714,8.5049,719,0
+ELLO.US,D,20131010,000000,8.2422,8.7677,8.2422,8.4757,14798,0
+ELLO.US,D,20131011,000000,8.6606,8.7579,8.4563,8.6996,1747,0
+ELLO.US,D,20131014,000000,8.6606,8.6606,8.6606,8.6606,103,0
+ELLO.US,D,20131015,000000,8.2811,8.6898,8.0962,8.6898,3167,0
+ELLO.US,D,20131016,000000,8.5731,8.5731,8.5536,8.5536,206,0
+ELLO.US,D,20131017,000000,8.5828,8.9428,8.4563,8.9331,15682,0
+ELLO.US,D,20131018,000000,9.0012,9.721,9.0012,9.721,32748,0
+ELLO.US,D,20131021,000000,9.955,10.548,9.955,10.237,106013,0
+ELLO.US,D,20131022,000000,10.237,10.792,10.237,10.753,83805,0
+ELLO.US,D,20131023,000000,10.918,10.967,10.548,10.548,128499,0
+ELLO.US,D,20131024,000000,10.373,10.714,10.373,10.607,5683,0
+ELLO.US,D,20131025,000000,10.704,10.938,10.704,10.938,16394,0
+ELLO.US,D,20131028,000000,10.996,11.171,10.947,11.064,61678,0
+ELLO.US,D,20131029,000000,11.054,11.054,10.597,10.655,32722,0
+ELLO.US,D,20131030,000000,10.325,10.519,9.789,10.393,25624,0
+ELLO.US,D,20131031,000000,10.198,10.441,10.101,10.364,1541,0
+ELLO.US,D,20131101,000000,10.227,10.5,9.984,10.315,11257,0
+ELLO.US,D,20131104,000000,10.286,10.51,10.12,10.315,13770,0
+ELLO.US,D,20131105,000000,10.325,10.558,10.198,10.334,5602,0
+ELLO.US,D,20131106,000000,10.412,10.412,10.412,10.412,196,0
+ELLO.US,D,20131107,000000,10.305,10.325,10.218,10.218,813,0
+ELLO.US,D,20131111,000000,10.558,10.685,10.412,10.665,19998,0
+ELLO.US,D,20131112,000000,10.694,10.694,10.188,10.266,57399,0
+ELLO.US,D,20131113,000000,10.198,10.451,10.101,10.402,44307,0
+ELLO.US,D,20131114,000000,10.218,10.218,9.4294,9.78,26523,0
+ELLO.US,D,20131115,000000,9.614,9.614,9.4391,9.585,1654,0
+ELLO.US,D,20131118,000000,9.2153,9.867,9.2153,9.867,11336,0
+ELLO.US,D,20131119,000000,9.809,9.809,9.809,9.809,216,0
+ELLO.US,D,20131120,000000,9.741,9.828,9.4488,9.663,2220,0
+ELLO.US,D,20131121,000000,9.3905,9.3905,9.1666,9.1958,4366,0
+ELLO.US,D,20131122,000000,9.1375,9.1375,9.1375,9.1375,118,0
+ELLO.US,D,20131126,000000,8.865,8.865,8.8066,8.8066,1589,0
+ELLO.US,D,20131127,000000,8.7482,8.9526,8.7482,8.9526,2577,0
+ELLO.US,D,20131129,000000,8.9526,9.371,8.9526,9.0012,8775,0
+ELLO.US,D,20131202,000000,9.1569,9.3029,9.0207,9.2931,5955,0
+ELLO.US,D,20131203,000000,9.4002,9.4002,9.2153,9.2153,1583,0
+ELLO.US,D,20131204,000000,9.0012,9.1472,9.0012,9.0693,3726,0
+ELLO.US,D,20131209,000000,9.0596,9.1958,9.0596,9.1958,839,0
+ELLO.US,D,20131210,000000,9.0985,9.1666,9.0985,9.1472,19335,0
+ELLO.US,D,20131211,000000,8.7579,9.1569,8.7093,9.1472,18925,0
+ELLO.US,D,20131216,000000,9.0012,9.0012,8.6217,8.9136,19970,0
+ELLO.US,D,20131219,000000,8.9331,9.1472,8.9331,9.0596,3250,0
+ELLO.US,D,20131220,000000,8.8747,8.9526,8.8747,8.9526,462,0
+ELLO.US,D,20131223,000000,9.0012,9.0012,8.9526,8.9915,514,0
+ELLO.US,D,20131224,000000,9.0012,9.0012,8.9623,8.9623,391,0
+ELLO.US,D,20131226,000000,9.0304,9.1472,9.0304,9.1472,4892,0
+ELLO.US,D,20131227,000000,9.2056,9.4683,9.2056,9.2445,4085,0
+ELLO.US,D,20131230,000000,9.2445,9.3126,9.2348,9.3126,1994,0
+ELLO.US,D,20131231,000000,9.1958,9.478,8.9039,9.478,25439,0
+ELLO.US,D,20140102,000000,9.926,10.218,9.926,10.208,6781,0
+ELLO.US,D,20140103,000000,9.984,10.023,9.974,10.023,3112,0
+ELLO.US,D,20140106,000000,10.208,10.218,9.536,9.965,15575,0
+ELLO.US,D,20140107,000000,10.218,10.305,10.198,10.305,7031,0
+ELLO.US,D,20140108,000000,10.227,10.227,9.877,10.042,3001,0
+ELLO.US,D,20140110,000000,9.945,9.945,9.935,9.935,308,0
+ELLO.US,D,20140113,000000,9.935,9.935,9.926,9.926,630,0
+ELLO.US,D,20140114,000000,9.585,10.023,9.585,9.867,13242,0
+ELLO.US,D,20140116,000000,9.799,9.809,9.789,9.809,929,0
+ELLO.US,D,20140121,000000,9.789,9.789,9.721,9.721,973,0
+ELLO.US,D,20140122,000000,9.741,10.013,9.741,9.974,2540,0
+ELLO.US,D,20140123,000000,9.731,9.838,9.643,9.643,2775,0
+ELLO.US,D,20140127,000000,9.4975,9.731,9.478,9.731,7155,0
+ELLO.US,D,20140128,000000,9.614,9.731,9.614,9.731,730,0
+ELLO.US,D,20140129,000000,9.3905,9.731,9.3905,9.585,5634,0
+ELLO.US,D,20140131,000000,9.595,9.595,9.595,9.595,360,0
+ELLO.US,D,20140203,000000,9.4878,9.4878,9.3321,9.3321,1028,0
+ELLO.US,D,20140204,000000,9.118,9.2445,9.118,9.2445,3882,0
+ELLO.US,D,20140205,000000,9.4197,9.4197,9.2445,9.2445,311,0
+ELLO.US,D,20140206,000000,9.118,9.1472,9.0401,9.1083,2466,0
+ELLO.US,D,20140207,000000,9.1472,9.1472,9.1472,9.1472,208,0
+ELLO.US,D,20140210,000000,9.2445,9.2931,9.1764,9.1764,1881,0
+ELLO.US,D,20140211,000000,9.1958,9.1958,9.1861,9.1958,1541,0
+ELLO.US,D,20140212,000000,9.2153,9.2153,9.1958,9.1958,1001,0
+ELLO.US,D,20140213,000000,9.0985,9.1083,9.0985,9.0985,1038,0
+ELLO.US,D,20140214,000000,9.0499,9.0499,9.0499,9.0499,514,0
+ELLO.US,D,20140218,000000,9.1083,9.4391,9.0596,9.4391,3808,0
+ELLO.US,D,20140220,000000,9.2445,9.585,9.0888,9.536,2843,0
+ELLO.US,D,20140224,000000,9.663,9.663,9.663,9.663,104,0
+ELLO.US,D,20140227,000000,9.673,9.692,9.673,9.692,310,0
+ELLO.US,D,20140303,000000,9.507,9.585,9.2737,9.585,2624,0
+ELLO.US,D,20140305,000000,9.546,9.585,9.546,9.585,1028,0
+ELLO.US,D,20140306,000000,9.556,9.556,9.4197,9.4197,308,0
+ELLO.US,D,20140310,000000,9.556,9.585,9.556,9.585,411,0
+ELLO.US,D,20140312,000000,9.78,9.974,9.78,9.828,1465,0
+ELLO.US,D,20140314,000000,9.731,9.731,9.731,9.731,103,0
+ELLO.US,D,20140318,000000,9.3418,9.731,9.2737,9.731,1909,0
+ELLO.US,D,20140319,000000,9.3905,9.799,9.3515,9.799,1704,0
+ELLO.US,D,20140325,000000,9.585,9.731,9.585,9.731,617,0
+ELLO.US,D,20140326,000000,9.507,9.663,9.0985,9.605,13462,0
+ELLO.US,D,20140331,000000,9.556,9.556,9.556,9.556,411,0
+ELLO.US,D,20140401,000000,9.1472,9.3905,9.1472,9.2445,11317,0
+ELLO.US,D,20140402,000000,9.4002,9.536,9.371,9.371,411,0
+ELLO.US,D,20140403,000000,9.2445,9.585,9.1958,9.3905,2673,0
+ELLO.US,D,20140404,000000,9.2445,9.2445,9.2445,9.2445,411,0
+ELLO.US,D,20140407,000000,9.1472,9.3223,9.1472,9.2445,20039,0
+ELLO.US,D,20140408,000000,9.3905,9.4099,9.3905,9.4099,308,0
+ELLO.US,D,20140416,000000,9.3905,9.712,9.3905,9.556,685,0
+ELLO.US,D,20140417,000000,9.3905,9.4197,9.3905,9.4197,411,0
+ELLO.US,D,20140422,000000,9.566,9.614,9.2445,9.3905,6474,0
+ELLO.US,D,20140423,000000,9.3807,9.4391,9.264,9.4197,3000,0
+ELLO.US,D,20140424,000000,9.517,9.527,9.3418,9.3418,1285,0
+ELLO.US,D,20140428,000000,9.585,9.585,9.2445,9.4391,4624,0
+ELLO.US,D,20140429,000000,9.585,9.585,9.585,9.585,206,0
+ELLO.US,D,20140430,000000,9.0985,9.575,8.7579,9.371,39270,0
+ELLO.US,D,20140505,000000,9.1958,9.3905,9.1861,9.3418,1095,0
+ELLO.US,D,20140512,000000,9.1472,9.4878,9.1472,9.4878,6235,0
+ELLO.US,D,20140513,000000,9.4294,9.673,9.3223,9.673,6610,0
+ELLO.US,D,20140514,000000,9.721,9.721,9.4586,9.4878,617,0
+ELLO.US,D,20140515,000000,9.4878,10.169,9.4197,9.974,3391,0
+ELLO.US,D,20140516,000000,9.974,9.974,9.4878,9.926,4522,0
+ELLO.US,D,20140519,000000,9.974,9.974,9.507,9.877,2805,0
+ELLO.US,D,20140520,000000,9.828,9.828,9.77,9.77,411,0
+ELLO.US,D,20140521,000000,9.77,9.896,9.4975,9.896,2415,0
+ELLO.US,D,20140527,000000,9.906,9.906,9.877,9.877,288,0
+ELLO.US,D,20140528,000000,9.926,9.926,9.682,9.926,4475,0
+ELLO.US,D,20140529,000000,10.052,10.072,9.945,9.945,488,0
+ELLO.US,D,20140530,000000,10.111,10.111,9.741,10.111,719,0
+ELLO.US,D,20140602,000000,10.013,10.013,9.809,10.013,452,0
+ELLO.US,D,20140605,000000,10.004,10.023,10.004,10.023,514,0
+ELLO.US,D,20140609,000000,10.023,10.072,9.877,10.052,2775,0
+ELLO.US,D,20140610,000000,10.198,10.305,9.926,10.305,411,0
+ELLO.US,D,20140611,000000,9.965,10.062,9.4488,10.062,13766,0
+ELLO.US,D,20140612,000000,9.76,9.76,9.741,9.741,411,0
+ELLO.US,D,20140616,000000,9.994,10.013,9.994,10.013,514,0
+ELLO.US,D,20140618,000000,9.906,9.994,9.887,9.994,2901,0
+ELLO.US,D,20140619,000000,10.013,10.023,10.013,10.023,2056,0
+ELLO.US,D,20140624,000000,9.984,10.315,9.858,10.208,2998,0
+ELLO.US,D,20140626,000000,8.7579,9.702,8.7579,9.546,6672,0
+ELLO.US,D,20140627,000000,9.536,9.536,9.0791,9.2445,4008,0
+ELLO.US,D,20140630,000000,9.371,9.673,9.371,9.4586,4605,0
+ELLO.US,D,20140702,000000,9.809,9.809,9.643,9.643,411,0
+ELLO.US,D,20140707,000000,9.3321,9.4878,9.2542,9.4878,514,0
+ELLO.US,D,20140708,000000,9.1375,9.1666,8.9526,9.0985,8286,0
+ELLO.US,D,20140709,000000,9.1861,9.1861,9.1861,9.1861,617,0
+ELLO.US,D,20140711,000000,9.1472,9.1472,9.0985,9.0985,2285,0
+ELLO.US,D,20140714,000000,8.9526,9.264,8.9331,9.1472,18482,0
+ELLO.US,D,20140721,000000,9.2348,9.2348,8.9526,9.225,925,0
+ELLO.US,D,20140722,000000,9.1958,9.1958,9.1958,9.1958,206,0
+ELLO.US,D,20140724,000000,9.1666,9.2348,8.8844,9.2348,20964,0
+ELLO.US,D,20140725,000000,9.4391,9.4391,8.8553,9.3515,21326,0
+ELLO.US,D,20140728,000000,9.1569,9.2931,9.0012,9.2931,2006,0
+ELLO.US,D,20140729,000000,8.9818,9.2834,8.9818,9.2834,2760,0
+ELLO.US,D,20140730,000000,9.3905,9.3905,9.1277,9.1277,2296,0
+ELLO.US,D,20140731,000000,8.9526,9.2445,8.9526,9.2445,1747,0
+ELLO.US,D,20140801,000000,9.0985,9.118,9.0012,9.118,1953,0
+ELLO.US,D,20140804,000000,8.8553,8.9623,8.5341,8.9623,2826,0
+ELLO.US,D,20140805,000000,9.1958,9.2153,9.1958,9.2153,411,0
+ELLO.US,D,20140808,000000,8.6606,9.1861,8.6606,8.8553,4176,0
+ELLO.US,D,20140811,000000,9.1277,9.1375,9.1277,9.1375,308,0
+ELLO.US,D,20140813,000000,8.8942,9.0109,8.7677,9.0109,3167,0
+ELLO.US,D,20140814,000000,8.7969,9.0207,8.7969,9.0207,3122,0
+ELLO.US,D,20140815,000000,8.7774,9.1083,8.7774,8.9818,10935,0
+ELLO.US,D,20140818,000000,8.8358,8.8358,8.6801,8.7093,4447,0
+ELLO.US,D,20140819,000000,8.4465,8.5244,8.3687,8.466,13913,0
+ELLO.US,D,20140820,000000,8.3882,8.4174,8.3687,8.3687,9533,0
+ELLO.US,D,20140821,000000,8.466,8.612,8.466,8.612,8067,0
+ELLO.US,D,20140825,000000,8.6801,8.865,8.6801,8.7774,617,0
+ELLO.US,D,20140826,000000,8.7093,8.9039,8.7093,8.7579,9107,0
+ELLO.US,D,20140827,000000,8.8553,8.972,8.8261,8.8747,29073,0
+ELLO.US,D,20140828,000000,8.7385,8.8066,8.7385,8.8066,3802,0
+ELLO.US,D,20140829,000000,8.6314,9.575,8.6314,9.575,11321,0
+ELLO.US,D,20140902,000000,9.4002,9.4391,9.2931,9.4099,4777,0
+ELLO.US,D,20140903,000000,9.527,9.536,9.4197,9.536,12231,0
+ELLO.US,D,20140904,000000,9.4391,9.507,9.4391,9.4975,1804,0
+ELLO.US,D,20140905,000000,9.4488,9.4488,9.4099,9.4197,4370,0
+ELLO.US,D,20140909,000000,9.3418,9.3418,9.3418,9.3418,226,0
+ELLO.US,D,20140910,000000,9.692,9.78,9.585,9.751,6930,0
+ELLO.US,D,20140911,000000,9.536,9.546,9.536,9.536,668,0
+ELLO.US,D,20140915,000000,9.3223,9.546,9.3223,9.546,18852,0
+ELLO.US,D,20140916,000000,9.4391,9.634,9.4391,9.634,8427,0
+ELLO.US,D,20140917,000000,9.4391,9.634,9.4391,9.634,308,0
+ELLO.US,D,20140918,000000,9.527,9.527,9.3905,9.527,5344,0
+ELLO.US,D,20140919,000000,9.3905,9.527,9.0693,9.527,13232,0
+ELLO.US,D,20140922,000000,9.4002,9.4391,9.3905,9.4294,4316,0
+ELLO.US,D,20140925,000000,9.2056,9.2445,9.2056,9.2348,411,0
+ELLO.US,D,20140926,000000,9.2445,9.2445,9.1666,9.2348,946,0
+ELLO.US,D,20140929,000000,9.4197,9.556,9.4197,9.536,3285,0
+ELLO.US,D,20140930,000000,9.527,9.624,9.2445,9.624,4058,0
+ELLO.US,D,20141001,000000,9.682,9.692,9.4878,9.4878,5681,0
+ELLO.US,D,20141002,000000,9.4488,9.595,9.3515,9.595,3736,0
+ELLO.US,D,20141003,000000,9.4488,9.4488,9.3029,9.3029,633,0
+ELLO.US,D,20141006,000000,9.371,9.371,9.371,9.371,192,0
+ELLO.US,D,20141007,000000,9.0109,9.2834,8.9234,9.2834,1567,0
+ELLO.US,D,20141008,000000,9.0985,9.585,9.0985,9.585,1156,0
+ELLO.US,D,20141009,000000,9.2931,9.2931,9.2445,9.264,308,0
+ELLO.US,D,20141015,000000,9.2931,9.3029,9.2931,9.2931,3846,0
+ELLO.US,D,20141022,000000,8.9234,9.4197,8.9234,9.4197,3854,0
+ELLO.US,D,20141028,000000,9.1472,9.2153,9.0499,9.2153,516,0
+ELLO.US,D,20141030,000000,9.1958,9.4294,9.118,9.4294,1423,0
+ELLO.US,D,20141031,000000,9.2445,9.702,9.118,9.507,5960,0
+ELLO.US,D,20141103,000000,9.2153,9.371,9.2153,9.371,721,0
+ELLO.US,D,20141104,000000,9.1472,9.3418,9.1472,9.3418,2140,0
+ELLO.US,D,20141106,000000,9.3321,9.3321,9.225,9.3321,823,0
+ELLO.US,D,20141110,000000,9.2348,9.3905,9.2348,9.3905,601,0
+ELLO.US,D,20141111,000000,9.0109,9.2348,9.0109,9.2348,786,0
+ELLO.US,D,20141112,000000,8.865,9.653,8.865,9.643,2349,0
+ELLO.US,D,20141113,000000,8.7579,9.1958,8.7579,9.1666,12872,0
+ELLO.US,D,20141114,000000,9.1083,9.634,9.1083,9.3029,18946,0
+ELLO.US,D,20141117,000000,9.1472,9.1472,8.8261,8.8261,6169,0
+ELLO.US,D,20141118,000000,8.9234,8.9428,8.3784,8.3784,16076,0
+ELLO.US,D,20141119,000000,8.5147,8.7287,8.5147,8.6509,12776,0
+ELLO.US,D,20141120,000000,8.6509,8.6509,8.466,8.5147,6666,0
+ELLO.US,D,20141121,000000,8.466,8.5536,8.466,8.5536,416,0
+ELLO.US,D,20141124,000000,8.1352,8.3687,8.1352,8.3298,4809,0
+ELLO.US,D,20141125,000000,8.4174,8.6996,8.4174,8.6022,9018,0
+ELLO.US,D,20141126,000000,8.6314,8.7482,8.6314,8.7482,6063,0
+ELLO.US,D,20141128,000000,8.7579,9.2834,8.7579,9.2834,21634,0
+ELLO.US,D,20141202,000000,9.1472,9.1472,9.1472,9.1472,129280,0
+ELLO.US,D,20141203,000000,9.3321,9.3321,9.3321,9.3321,164,0
+ELLO.US,D,20141205,000000,9.4391,9.4391,9.4391,9.4391,1028,0
+ELLO.US,D,20141208,000000,9.4488,9.4878,9.4488,9.4878,1686,0
+ELLO.US,D,20141209,000000,9.4002,9.4002,9.3613,9.3613,6981,0
+ELLO.US,D,20141211,000000,9.4683,9.4878,9.4683,9.4878,2240,0
+ELLO.US,D,20141212,000000,9.585,9.585,9.2153,9.536,5783,0
+ELLO.US,D,20141215,000000,9.3807,9.4197,9.1958,9.1958,6998,0
+ELLO.US,D,20141216,000000,9.0499,9.3905,9.0401,9.2737,2569,0
+ELLO.US,D,20141217,000000,9.225,9.2348,9.225,9.2348,4185,0
+ELLO.US,D,20141218,000000,9.2056,9.2056,9.0401,9.118,647,0
+ELLO.US,D,20141222,000000,8.9428,9.1472,8.7482,9.1472,3054,0
+ELLO.US,D,20141224,000000,8.9526,9.0109,8.8844,8.8942,2620,0
+ELLO.US,D,20141226,000000,9.0985,9.0985,9.0888,9.0985,1028,0
+ELLO.US,D,20141229,000000,8.8358,8.8358,8.7287,8.7579,1001,0
+ELLO.US,D,20141230,000000,8.6314,9.0109,8.6314,9.0109,3312,0
+ELLO.US,D,20141231,000000,9.0109,9.4391,9.0109,9.4391,3948,0
+ELLO.US,D,20150102,000000,9.2153,9.2153,9.1569,9.1861,3391,0
+ELLO.US,D,20150105,000000,9.1472,9.4197,8.8747,9.2445,16043,0
+ELLO.US,D,20150106,000000,9.1083,9.1083,8.865,8.9331,1161,0
+ELLO.US,D,20150112,000000,8.7871,9.1861,8.7871,8.9526,6227,0
+ELLO.US,D,20150113,000000,8.8066,9.1958,8.8066,9.0012,10790,0
+ELLO.US,D,20150114,000000,8.7579,8.7579,8.6606,8.7579,7781,0
+ELLO.US,D,20150120,000000,8.5536,8.7385,8.3687,8.5633,14658,0
+ELLO.US,D,20150121,000000,8.7287,8.8358,8.5731,8.7969,40849,0
+ELLO.US,D,20150122,000000,8.5341,8.9428,8.4271,8.9428,3648,0
+ELLO.US,D,20150126,000000,8.9526,8.9526,8.9526,8.9526,514,0
+ELLO.US,D,20150127,000000,8.9234,8.9234,8.9234,8.9234,144,0
+ELLO.US,D,20150129,000000,8.9428,8.9526,8.9136,8.9526,1953,0
+ELLO.US,D,20150130,000000,8.6898,8.9526,8.6898,8.9526,7825,0
+ELLO.US,D,20150202,000000,8.612,8.8747,8.3882,8.8747,5527,0
+ELLO.US,D,20150211,000000,8.612,8.6314,8.612,8.6314,411,0
+ELLO.US,D,20150212,000000,8.2617,8.6509,8.2227,8.6509,11746,0
+ELLO.US,D,20150213,000000,8.3492,8.6801,7.8238,8.6801,11021,0
+ELLO.US,D,20150217,000000,8.2714,8.5244,8.1741,8.4465,13742,0
+ELLO.US,D,20150218,000000,8.3784,8.9428,8.3395,8.7482,10189,0
+ELLO.US,D,20150219,000000,8.8066,8.9136,8.5633,8.6606,61634,0
+ELLO.US,D,20150225,000000,8.5925,8.6022,8.5925,8.6022,987,0
+ELLO.US,D,20150226,000000,8.3687,8.7385,8.3687,8.7385,3602,0
+ELLO.US,D,20150302,000000,8.8066,8.9331,8.7677,8.9331,1336,0
+ELLO.US,D,20150303,000000,8.9331,8.9331,8.9331,8.9331,514,0
+ELLO.US,D,20150304,000000,8.9136,8.9136,8.9136,8.9136,617,0
+ELLO.US,D,20150309,000000,8.0086,8.7579,7.9795,8.5925,19936,0
+ELLO.US,D,20150310,000000,8.4271,8.6217,8.4271,8.612,719,0
+ELLO.US,D,20150311,000000,8.6606,8.6606,8.6606,8.6606,719,0
+ELLO.US,D,20150312,000000,8.5633,8.5633,8.5633,8.5633,2158,0
+ELLO.US,D,20150316,000000,8.5633,8.5633,8.5633,8.5633,103,0
+ELLO.US,D,20150317,000000,8.5049,8.5049,8.5049,8.5049,206,0
+ELLO.US,D,20150318,000000,8.5633,8.5633,8.5633,8.5633,103,0
+ELLO.US,D,20150319,000000,8.5633,8.5633,8.5633,8.5633,1850,0
+ELLO.US,D,20150320,000000,8.5633,8.5633,8.5633,8.5633,103,0
+ELLO.US,D,20150323,000000,8.5633,8.5633,8.5244,8.5244,3700,0
+ELLO.US,D,20150324,000000,8.5341,8.7579,8.5341,8.6022,1439,0
+ELLO.US,D,20150326,000000,8.6412,8.6412,8.6412,8.6412,206,0
+ELLO.US,D,20150327,000000,8.3784,8.3784,8.106,8.3687,11510,0
+ELLO.US,D,20150330,000000,8.2033,8.2033,8.2033,8.2033,103,0
+ELLO.US,D,20150331,000000,8.359,8.3784,8.2714,8.2714,2055,0
+ELLO.US,D,20150401,000000,8.0768,8.2617,7.7946,8.1643,15209,0
+ELLO.US,D,20150402,000000,8.0573,8.0573,7.9308,7.9308,3391,0
+ELLO.US,D,20150406,000000,7.7848,8.1741,7.6875,8.1546,14592,0
+ELLO.US,D,20150407,000000,8.1741,8.1741,7.6973,7.9113,22987,0
+ELLO.US,D,20150408,000000,8.0768,8.6606,8.0768,8.4368,73784,0
+ELLO.US,D,20150409,000000,8.4174,8.612,8.2519,8.2909,42001,0
+ELLO.US,D,20150410,000000,8.1643,8.4952,7.96,8.2227,29082,0
+ELLO.US,D,20150413,000000,8.106,8.4368,8.106,8.1741,24355,0
+ELLO.US,D,20150414,000000,8.4174,8.5536,8.1157,8.213,13565,0
+ELLO.US,D,20150415,000000,8.0086,8.0281,7.7362,7.9795,5814,0
+ELLO.US,D,20150416,000000,7.814,7.814,7.814,7.814,2065,0
+ELLO.US,D,20150420,000000,7.9892,8.0573,7.8627,7.9113,36947,0
+ELLO.US,D,20150421,000000,7.9795,8.0573,7.9795,8.0573,8356,0
+ELLO.US,D,20150422,000000,7.9211,7.9211,7.9016,7.9016,411,0
+ELLO.US,D,20150423,000000,7.9016,7.9016,7.9016,7.9016,103,0
+ELLO.US,D,20150424,000000,8.0573,8.0573,8.0476,8.0573,1233,0
+ELLO.US,D,20150427,000000,8.0768,8.1741,8.0768,8.1741,5138,0
+ELLO.US,D,20150428,000000,8.1935,8.1935,8.0281,8.1643,5549,0
+ELLO.US,D,20150429,000000,8.1741,8.32,8.1741,8.1741,7091,0
+ELLO.US,D,20150430,000000,8.1741,8.1741,8.1741,8.1741,103,0
+ELLO.US,D,20150504,000000,8.2422,8.2617,8.2422,8.2617,1850,0
+ELLO.US,D,20150505,000000,8.1157,8.2519,8.0184,8.2519,1028,0
+ELLO.US,D,20150506,000000,8.3103,8.3103,8.1643,8.2519,1850,0
+ELLO.US,D,20150507,000000,8.0768,8.0768,8.0768,8.0768,232,0
+ELLO.US,D,20150508,000000,8.1741,8.1741,8.1741,8.1741,206,0
+ELLO.US,D,20150511,000000,8.1741,8.1741,8.1741,8.1741,103,0
+ELLO.US,D,20150513,000000,8.1546,8.1741,8.1546,8.1741,3288,0
+ELLO.US,D,20150514,000000,8.2227,8.2227,8.2227,8.2227,2569,0
+ELLO.US,D,20150515,000000,8.2714,8.2714,8.2714,8.2714,1336,0
+ELLO.US,D,20150520,000000,8.1157,8.1157,8.1157,8.1157,103,0
+ELLO.US,D,20150521,000000,8.2811,8.2811,8.2422,8.2811,1028,0
+ELLO.US,D,20150522,000000,8.2811,8.2811,8.2811,8.2811,103,0
+ELLO.US,D,20150526,000000,8.1254,8.2811,8.1254,8.2811,719,0
+ELLO.US,D,20150602,000000,8.0573,8.2714,8.0573,8.2617,1396,0
+ELLO.US,D,20150603,000000,7.7848,8.1449,7.7848,8.1449,4624,0
+ELLO.US,D,20150604,000000,7.7167,7.8627,7.7167,7.8432,6474,0
+ELLO.US,D,20150605,000000,7.8432,7.8432,7.8432,7.8432,103,0
+ELLO.US,D,20150608,000000,7.5026,7.7556,7.5026,7.6194,1028,0
+ELLO.US,D,20150609,000000,7.454,7.7848,7.454,7.7848,822,0
+ELLO.US,D,20150610,000000,7.5902,7.7751,7.4929,7.7167,13976,0
+ELLO.US,D,20150611,000000,7.853,7.96,7.7848,7.7848,719,0
+ELLO.US,D,20150616,000000,7.7848,7.7848,7.6097,7.7848,7399,0
+ELLO.US,D,20150617,000000,7.6194,7.6194,7.6194,7.6194,103,0
+ELLO.US,D,20150618,000000,7.8335,8.0573,7.8238,7.8821,2672,0
+ELLO.US,D,20150619,000000,7.7848,7.7848,7.7848,7.7848,1028,0
+ELLO.US,D,20150622,000000,7.9308,7.96,7.7751,7.7848,13257,0
+ELLO.US,D,20150623,000000,7.7848,7.7848,7.7362,7.7848,2471,0
+ELLO.US,D,20150624,000000,7.7848,7.9697,7.7751,7.7848,10585,0
+ELLO.US,D,20150625,000000,7.7848,7.9795,7.7848,7.8335,5035,0
+ELLO.US,D,20150629,000000,7.9016,7.9697,7.8238,7.9697,2158,0
+ELLO.US,D,20150630,000000,7.9795,8.067,7.9697,8.067,2690,0
+ELLO.US,D,20150701,000000,8.2714,8.2714,8.2227,8.2227,54465,0
+ELLO.US,D,20150702,000000,8.1935,8.2227,8.1352,8.2227,1130,0
+ELLO.US,D,20150706,000000,8.0768,8.0768,7.9308,7.9308,3083,0
+ELLO.US,D,20150707,000000,7.8432,8.0476,7.8335,8.0476,1541,0
+ELLO.US,D,20150708,000000,7.9795,7.9892,7.9697,7.9795,7502,0
+ELLO.US,D,20150709,000000,8.0281,8.0281,8.0281,8.0281,2980,0
+ELLO.US,D,20150710,000000,8.1546,8.1741,8.1546,8.1741,1541,0
+ELLO.US,D,20150713,000000,8.0768,8.1643,8.0768,8.1546,4213,0
+ELLO.US,D,20150714,000000,8.2519,8.2617,8.2519,8.2617,2390,0
+ELLO.US,D,20150715,000000,8.2714,8.2714,8.2714,8.2714,1233,0
+ELLO.US,D,20150716,000000,8.5049,8.5147,8.3784,8.3784,2364,0
+ELLO.US,D,20150720,000000,8.466,8.466,8.466,8.466,925,0
+ELLO.US,D,20150721,000000,8.466,8.466,8.3882,8.3882,617,0
+ELLO.US,D,20150722,000000,8.3103,8.3687,8.3103,8.3687,308,0
+ELLO.US,D,20150723,000000,8.4563,8.4563,8.2714,8.2714,3802,0
+ELLO.US,D,20150727,000000,8.466,8.466,8.3784,8.3784,1953,0
+ELLO.US,D,20150728,000000,8.2811,8.6412,8.1449,8.6412,4316,0
+ELLO.US,D,20150729,000000,8.6412,8.6412,8.6412,8.6412,103,0
+ELLO.US,D,20150730,000000,8.7482,8.7482,8.7482,8.7482,514,0
+ELLO.US,D,20150803,000000,8.7579,8.7579,8.7579,8.7579,103,0
+ELLO.US,D,20150804,000000,8.612,8.7579,8.612,8.7579,134723,0
+ELLO.US,D,20150805,000000,8.7579,8.7677,8.7579,8.7677,2261,0
+ELLO.US,D,20150810,000000,8.7677,9.2542,8.7677,9.2542,617,0
+ELLO.US,D,20150812,000000,9.527,9.527,9.3418,9.3418,308,0
+ELLO.US,D,20150813,000000,9.809,9.809,9.3418,9.4391,3083,0
+ELLO.US,D,20150814,000000,9.3613,9.371,9.3613,9.371,514,0
+ELLO.US,D,20150817,000000,9.371,9.371,9.371,9.371,103,0
+ELLO.US,D,20150818,000000,9.614,9.653,9.614,9.624,4727,0
+ELLO.US,D,20150819,000000,9.994,9.994,9.877,9.877,2775,0
+ELLO.US,D,20150820,000000,9.877,9.877,9.877,9.877,1130,0
+ELLO.US,D,20150824,000000,9.1277,9.2445,8.7871,9.0596,6868,0
+ELLO.US,D,20150825,000000,9.1472,9.2445,9.1472,9.2445,1028,0
+ELLO.US,D,20150827,000000,9.2348,9.2445,9.1764,9.1764,2055,0
+ELLO.US,D,20150828,000000,8.9039,8.9234,8.9039,8.9039,3083,0
+ELLO.US,D,20150831,000000,8.865,8.9526,8.3687,8.9234,9557,0
+ELLO.US,D,20150901,000000,9.2348,9.3613,9.1569,9.2542,4213,0
+ELLO.US,D,20150902,000000,9.2737,9.3029,9.2737,9.2834,617,0
+ELLO.US,D,20150903,000000,9.0888,9.0888,9.0888,9.0888,206,0
+ELLO.US,D,20150908,000000,9.264,9.4197,9.264,9.4099,1233,0
+ELLO.US,D,20150909,000000,9.731,9.731,9.478,9.478,1130,0
+ELLO.US,D,20150910,000000,9.712,9.721,9.478,9.478,1847,0
+ELLO.US,D,20150916,000000,9.2737,9.2737,9.2542,9.2542,925,0
+ELLO.US,D,20150917,000000,9.507,9.673,9.507,9.673,975,0
+ELLO.US,D,20150918,000000,9.225,9.3321,9.0985,9.3126,514,0
+ELLO.US,D,20150921,000000,9.1083,9.1083,9.1083,9.1083,308,0
+ELLO.US,D,20150923,000000,8.8553,8.8553,8.5147,8.7579,3391,0
+ELLO.US,D,20150924,000000,8.3492,8.6898,8.3492,8.466,5235,0
+ELLO.US,D,20150925,000000,8.5049,8.5049,8.3687,8.3687,9865,0
+ELLO.US,D,20150930,000000,8.0281,8.1546,8.0281,8.1352,2877,0
+ELLO.US,D,20151002,000000,8.2714,8.2714,8.2714,8.2714,925,0
+ELLO.US,D,20151005,000000,8.3882,8.4174,8.3492,8.4174,4522,0
+ELLO.US,D,20151006,000000,8.3395,8.3395,8.3395,8.3395,103,0
+ELLO.US,D,20151007,000000,8.5633,8.5828,8.4855,8.4855,1439,0
+ELLO.US,D,20151015,000000,8.7482,8.7482,8.466,8.466,120337,0
+ELLO.US,D,20151016,000000,8.4952,8.8261,8.466,8.8261,617,0
+ELLO.US,D,20151019,000000,8.5828,8.5828,8.5828,8.5828,359,0
+ELLO.US,D,20151020,000000,8.5341,8.7969,8.5341,8.6801,1079,0
+ELLO.US,D,20151021,000000,8.6801,8.6801,8.6801,8.6801,103,0
+ELLO.US,D,20151026,000000,8.6801,8.6801,8.6022,8.6022,617,0
+ELLO.US,D,20151104,000000,8.6022,8.6022,8.6022,8.6022,101,0
+ELLO.US,D,20151111,000000,8.6996,8.6996,8.4465,8.4465,308,0
+ELLO.US,D,20151112,000000,8.4465,8.4465,8.4465,8.4465,103,0
+ELLO.US,D,20151116,000000,8.4465,8.4465,8.4465,8.4465,103,0
+ELLO.US,D,20151117,000000,8.4465,8.4465,8.4465,8.4465,103,0
+ELLO.US,D,20151119,000000,8.7969,8.9039,8.7969,8.9039,206,0
+ELLO.US,D,20151123,000000,8.8066,8.8066,8.7579,8.7579,3802,0
+ELLO.US,D,20151124,000000,8.6606,8.6606,8.5049,8.6412,5858,0
+ELLO.US,D,20151125,000000,8.6412,8.6412,8.6412,8.6412,103,0
+ELLO.US,D,20151209,000000,8.2714,8.3687,8.2714,8.3687,4830,0
+ELLO.US,D,20151210,000000,8.2714,8.2714,8.2422,8.2422,1747,0
+ELLO.US,D,20151214,000000,8.2422,8.2422,8.2422,8.2422,1,0
+ELLO.US,D,20151215,000000,8.2422,8.2422,8.2422,8.2422,103,0
+ELLO.US,D,20151218,000000,8.0086,8.0378,7.9892,7.9989,1747,0
+ELLO.US,D,20151221,000000,8.0962,8.0962,7.8432,7.8432,925,0
+ELLO.US,D,20151222,000000,8.1643,8.1643,8.1643,8.1643,260,0
+ELLO.US,D,20151223,000000,8.2909,8.2909,8.2909,8.2909,103,0
+ELLO.US,D,20151224,000000,8.2227,8.2909,7.9795,8.0768,5811,0
+ELLO.US,D,20151228,000000,7.8238,8.3395,7.8238,8.2714,59008,0
+ELLO.US,D,20151230,000000,8.3784,8.3784,8.3784,8.3784,205,0
+ELLO.US,D,20160105,000000,8.612,8.612,8.612,8.612,208,0
+ELLO.US,D,20160106,000000,8.6314,8.6314,8.6314,8.6314,515,0
+ELLO.US,D,20160107,000000,8.7579,8.7579,8.466,8.466,2045,0
+ELLO.US,D,20160108,000000,8.2227,8.2227,8.213,8.2227,6314,0
+ELLO.US,D,20160111,000000,8.2227,8.2227,8.2227,8.2227,6857,0
+ELLO.US,D,20160119,000000,8.0281,8.0768,8.0281,8.0768,117870,0
+ELLO.US,D,20160120,000000,7.8335,7.8335,7.1426,7.4442,10276,0
+ELLO.US,D,20160121,000000,7.2983,7.2983,7.2788,7.2983,5683,0
+ELLO.US,D,20160125,000000,7.3469,7.454,7.3469,7.454,229,0
+ELLO.US,D,20160127,000000,7.5999,7.5999,7.5999,7.5999,103,0
+ELLO.US,D,20160128,000000,7.7555,7.7555,7.7555,7.7555,206,0
+ELLO.US,D,20160129,000000,7.4929,7.4929,7.4929,7.4929,103,0
+ELLO.US,D,20160211,000000,7.2594,7.2594,7.2594,7.2594,103,0
+ELLO.US,D,20160217,000000,7.4637,7.5513,7.4637,7.5513,617,0
+ELLO.US,D,20160222,000000,7.8627,7.8627,7.8627,7.8627,113,0
+ELLO.US,D,20160229,000000,7.6583,7.8821,7.6583,7.7848,2040,0
+ELLO.US,D,20160302,000000,7.9323,7.9323,7.9323,7.9323,115,0
+ELLO.US,D,20160303,000000,8.2714,8.2714,8.2714,8.2714,467,0
+ELLO.US,D,20160309,000000,8.5244,8.6606,8.5244,8.6606,308,0
+ELLO.US,D,20160311,000000,8.466,8.7579,8.466,8.7579,2466,0
+ELLO.US,D,20160314,000000,8.7112,8.7579,8.7112,8.7578,611,0
+ELLO.US,D,20160315,000000,8.466,8.466,8.466,8.466,421,0
+ELLO.US,D,20160316,000000,8.6217,8.6217,8.6217,8.6217,308,0
+ELLO.US,D,20160322,000000,8.6606,8.6606,8.5178,8.5178,645,0
+ELLO.US,D,20160323,000000,8.3007,8.3007,8.3007,8.3007,534,0
+ELLO.US,D,20160330,000000,8.3006,8.3006,8.3006,8.3006,1028,0
+ELLO.US,D,20160401,000000,8.0962,8.1407,8.0962,8.1407,570,0
+ELLO.US,D,20160404,000000,8.29,9.4,8.29,8.85,12413,0
+ELLO.US,D,20160406,000000,8.7,8.7,8.68,8.68,427,0
+ELLO.US,D,20160407,000000,8.68,8.68,8.37,8.39,1290,0
+ELLO.US,D,20160413,000000,8.39,8.39,8.15,8.15,4437,0
+ELLO.US,D,20160414,000000,8.21,8.21,8.15,8.15,3407,0
+ELLO.US,D,20160418,000000,7.9,8.2315,7.73,8.23,4274,0
+ELLO.US,D,20160420,000000,8.36,8.36,8.36,8.36,182,0
+ELLO.US,D,20160425,000000,8.21,8.21,8.21,8.21,558,0
+ELLO.US,D,20160427,000000,8.01,8.24,7.76,7.975,19174,0
+ELLO.US,D,20160502,000000,7.73,8.04,7.73,8.04,7218,0
+ELLO.US,D,20160503,000000,7.9,8,7.7101,7.7101,6508,0
+ELLO.US,D,20160505,000000,7.98,7.98,7.98,7.98,1310,0
+ELLO.US,D,20160509,000000,7.86,8.15,7.73,8,17354,0
+ELLO.US,D,20160511,000000,8,8.05,8,8.05,1000,0
+ELLO.US,D,20160513,000000,8,8,7.6001,7.6001,1394,0
+ELLO.US,D,20160517,000000,7.8,7.8,7.8,7.8,100,0
+ELLO.US,D,20160525,000000,7.6,7.6,7.6,7.6,926,0
+ELLO.US,D,20160527,000000,7.52,7.59,7.26,7.59,900,0
+ELLO.US,D,20160601,000000,7.1,7.3,7.09,7.25,2849,0
+ELLO.US,D,20160602,000000,7.44,7.52,7.44,7.45,11284,0
+ELLO.US,D,20160606,000000,7.83,8,7.83,8,904,0
+ELLO.US,D,20160609,000000,7.8,7.86,7.8,7.86,280,0
+ELLO.US,D,20160613,000000,7.6,7.7,7.55,7.66,2700,0
+ELLO.US,D,20160614,000000,7.55,7.7,7.18,7.69,3401,0
+ELLO.US,D,20160615,000000,7.39,7.6,7.39,7.49,1100,0
+ELLO.US,D,20160616,000000,7.49,7.49,7.43,7.43,908,0
+ELLO.US,D,20160617,000000,7.75,7.81,7.3,7.61,10104,0
+ELLO.US,D,20160620,000000,7.71,7.77,7.61,7.61,1510,0
+ELLO.US,D,20160621,000000,7.55,7.94,7.51,7.51,15771,0
+ELLO.US,D,20160627,000000,7.35,7.35,7.3,7.3,1137,0
+ELLO.US,D,20160628,000000,7.35,7.35,7.3,7.3,3014,0
+ELLO.US,D,20160629,000000,7.5,7.58,7.5,7.55,500,0
+ELLO.US,D,20160705,000000,7.31,7.4999,7.03,7.11,8088,0
+ELLO.US,D,20160707,000000,7.48,7.48,7.48,7.48,550,0
+ELLO.US,D,20160711,000000,7.44,7.65,7.28,7.28,4509,0
+ELLO.US,D,20160712,000000,7.6501,7.6501,7.65,7.65,1044,0
+ELLO.US,D,20160713,000000,7.7,7.79,7.7,7.775,588,0
+ELLO.US,D,20160714,000000,7.79,7.79,7.79,7.79,198,0
+ELLO.US,D,20160715,000000,8.13,8.7,7.85,8.4,3019,0
+ELLO.US,D,20160718,000000,8.5884,8.5884,8.4,8.4,830,0
+ELLO.US,D,20160719,000000,7.94,8.1061,7.9,8.0749,1550,0
+ELLO.US,D,20160721,000000,8.13,8.13,7.7301,7.7301,3298,0
+ELLO.US,D,20160722,000000,7.82,8.39,7.82,8.1001,5700,0
+ELLO.US,D,20160725,000000,8.23,8.23,8.23,8.23,3020,0
+ELLO.US,D,20160727,000000,8.34,8.35,8.3,8.35,450,0
+ELLO.US,D,20160728,000000,8.48,8.48,8.25,8.4,2300,0
+ELLO.US,D,20160729,000000,8.32,8.32,8.32,8.32,1447,0
+ELLO.US,D,20160801,000000,8.45,8.45,8.45,8.45,100,0
+ELLO.US,D,20160808,000000,8.3,8.3299,8.3,8.3299,600,0
+ELLO.US,D,20160809,000000,8.55,8.55,8.46,8.5201,1475,0
+ELLO.US,D,20160810,000000,8.55,8.55,8.55,8.55,300,0
+ELLO.US,D,20160815,000000,8.7,8.99,8.7,8.88,522,0
+ELLO.US,D,20160816,000000,9.06,9.49,9.06,9.32,3903,0
+ELLO.US,D,20160817,000000,9.34,9.34,8.8,8.95,4007,0
+ELLO.US,D,20160818,000000,8.96,9.27,8.74,8.9015,1229,0
+ELLO.US,D,20160819,000000,9.21,9.59,8.91,9.59,4105,0
+ELLO.US,D,20160822,000000,9.03,9.44,8.91,8.91,4802,0
+ELLO.US,D,20160823,000000,8.99,9.52,8.99,9,3959,0
+ELLO.US,D,20160824,000000,9.03,9.35,9.03,9.11,3306,0
+ELLO.US,D,20160825,000000,9.11,9.26,9.11,9.19,2011,0
+ELLO.US,D,20160826,000000,9.1,9.23,9.09,9.1,2152,0
+ELLO.US,D,20160829,000000,9.1,9.19,9.1,9.11,1314,0
+ELLO.US,D,20160830,000000,9.13,9.37,9.05,9.05,5981,0
+ELLO.US,D,20160831,000000,9.21,9.23,9.05,9.08,2412,0
+ELLO.US,D,20160901,000000,9.08,9.23,9.08,9.17,2119,0
+ELLO.US,D,20160902,000000,9.12,9.25,9.08,9.2,1410,0
+ELLO.US,D,20160906,000000,9.33,9.39,9.22,9.39,2096,0
+ELLO.US,D,20160909,000000,9.29,9.36,9.29,9.33,606,0
+ELLO.US,D,20160912,000000,9.39,9.39,9.39,9.39,265,0
+ELLO.US,D,20160913,000000,9.22,9.29,9.05,9.2,2108,0
+ELLO.US,D,20160914,000000,9.3,9.3,9.01,9.12,724,0
+ELLO.US,D,20160915,000000,9.3,9.3,9.21,9.21,625,0
+ELLO.US,D,20160916,000000,9.27,9.36,9.16,9.36,1804,0
+ELLO.US,D,20160919,000000,9.3,9.3899,9.3,9.3899,1204,0
+ELLO.US,D,20160920,000000,9.39,9.39,9.13,9.27,1609,0
+ELLO.US,D,20160921,000000,9.32,9.33,9.26,9.32,1804,0
+ELLO.US,D,20160922,000000,9.13,9.21,8.97,8.97,2124,0
+ELLO.US,D,20160923,000000,8.94,9.23,8.94,9.01,611,0
+ELLO.US,D,20160926,000000,9.01,9.23,9.01,9.09,1586,0
+ELLO.US,D,20160927,000000,9.03,9.16,9.03,9.13,1307,0
+ELLO.US,D,20160928,000000,9.04,9.1,9.03,9.05,2075,0
+ELLO.US,D,20160929,000000,9.1,9.13,9.05,9.09,2973,0
+ELLO.US,D,20161005,000000,9.09,9.09,9.09,9.09,1021,0
+ELLO.US,D,20161006,000000,9,9.09,8.9,8.9,2690,0
+ELLO.US,D,20161007,000000,9.09,9.09,9.09,9.09,100,0
+ELLO.US,D,20161011,000000,8.9757,9.0899,8.9757,9.0899,534,0
+ELLO.US,D,20161012,000000,9.09,9.09,8.996,8.996,1600,0
+ELLO.US,D,20161013,000000,9.08,9.08,9.08,9.08,1920,0
+ELLO.US,D,20161014,000000,9.09,9.09,8.9,8.9,2100,0
+ELLO.US,D,20161017,000000,8.9,8.9,8.4,8.5008,9722,0
+ELLO.US,D,20161018,000000,8.37,8.7762,8.35,8.775,3028,0
+ELLO.US,D,20161019,000000,8.5049,8.5049,8.5049,8.5049,300,0
+ELLO.US,D,20161020,000000,8.22,8.22,8.22,8.22,2000,0
+ELLO.US,D,20161021,000000,8.15,8.15,8.15,8.15,2063,0
+ELLO.US,D,20161024,000000,8.32,8.32,8.32,8.32,137,0
+ELLO.US,D,20161025,000000,8.32,8.32,8.32,8.32,600,0
+ELLO.US,D,20161027,000000,8.15,8.15,8.15,8.15,437,0
+ELLO.US,D,20161102,000000,7.992,7.992,7.992,7.992,200,0
+ELLO.US,D,20161103,000000,7.84,7.8928,7.84,7.876,1200,0
+ELLO.US,D,20161104,000000,8.0258,8.0258,8.0258,8.0258,200,0
+ELLO.US,D,20161107,000000,8.04,8.22,8.02,8.22,300,0
+ELLO.US,D,20161108,000000,8.1664,8.1664,7.9242,7.9882,1500,0
+ELLO.US,D,20161109,000000,8.148,8.148,8.148,8.148,124,0
+ELLO.US,D,20161110,000000,7.89,7.89,7.89,7.89,100,0
+ELLO.US,D,20161114,000000,7.7,7.89,7.7,7.89,374,0
+ELLO.US,D,20161115,000000,7.6997,7.7,7.5801,7.65,2714,0
+ELLO.US,D,20161117,000000,7.65,7.66,7.31,7.31,2067,0
+ELLO.US,D,20161121,000000,7.37,7.37,7.25,7.25,600,0
+ELLO.US,D,20161123,000000,7.19,7.2,7.18,7.1893,1974,0
+ELLO.US,D,20161125,000000,7.01,7.15,7.01,7.15,200,0
+ELLO.US,D,20161128,000000,7.2,7.2,7.2,7.2,1200,0
+ELLO.US,D,20161129,000000,7.2,7.2,7.1,7.2,1600,0
+ELLO.US,D,20161130,000000,7.05,7.05,7.05,7.05,408,0
+ELLO.US,D,20161201,000000,7.08,7.08,7.08,7.08,200,0
+ELLO.US,D,20161207,000000,7.22,7.22,7.22,7.22,100,0
+ELLO.US,D,20161212,000000,7.07,7.07,7.07,7.07,120,0
+ELLO.US,D,20161214,000000,7.12,7.1201,7.12,7.12,5200,0
+ELLO.US,D,20161216,000000,7.1697,7.1697,7.1697,7.1697,170,0
+ELLO.US,D,20161219,000000,7.24,7.4805,7.2,7.34,73509,0
+ELLO.US,D,20161221,000000,7.28,7.89,7.25,7.6,5964,0
+ELLO.US,D,20161222,000000,7.84,8.2,7.5499,8.2,61521,0
+ELLO.US,D,20161223,000000,8.12,8.35,7.76,8.215,29040,0
+ELLO.US,D,20161227,000000,8.22,8.242,8.1,8.1,2293,0
+ELLO.US,D,20161228,000000,7.96,8.98,7.64,8.6,56835,0
+ELLO.US,D,20161229,000000,8.59,8.8,8.087,8.4,32128,0
+ELLO.US,D,20161230,000000,8.03,8.24,7.8087,8.0908,21651,0
+ELLO.US,D,20170103,000000,8.18,8.48,8.18,8.47,438,0
+ELLO.US,D,20170104,000000,8.45,8.5,8.45,8.5,1400,0
+ELLO.US,D,20170105,000000,8.34,8.35,8.16,8.25,3550,0
+ELLO.US,D,20170106,000000,8.2,8.5,8.19,8.5,6502,0
+ELLO.US,D,20170109,000000,8.5,8.59,8.11,8.11,2230,0
+ELLO.US,D,20170110,000000,8.03,8.16,7.83,8.16,1173,0
+ELLO.US,D,20170111,000000,8.2596,8.3,8.2596,8.3,600,0
+ELLO.US,D,20170112,000000,8.1301,8.1301,8.1301,8.1301,1010,0
+ELLO.US,D,20170117,000000,8.46,8.5,8.3747,8.5,1970,0
+ELLO.US,D,20170118,000000,8.25,8.4775,8.24,8.4775,9105,0
+ELLO.US,D,20170120,000000,8.4749,8.4876,8.47,8.47,1955,0
+ELLO.US,D,20170123,000000,8.4999,8.4999,8.417,8.417,745,0
+ELLO.US,D,20170124,000000,8.2,8.25,8.1,8.15,7855,0
+ELLO.US,D,20170125,000000,8.5,9,8.5,8.62,6805,0
+ELLO.US,D,20170126,000000,8.64,8.66,8.63,8.66,2300,0
+ELLO.US,D,20170130,000000,8.65,8.83,8.65,8.83,900,0
+ELLO.US,D,20170131,000000,8.82,8.82,8.69,8.82,2318,0
+ELLO.US,D,20170201,000000,8.47,8.47,8.25,8.3,829,0
+ELLO.US,D,20170202,000000,8.19,8.2,7.83,8.1919,8207,0
+ELLO.US,D,20170203,000000,7.98,7.99,7.7578,7.92,10340,0
+ELLO.US,D,20170206,000000,7.84,7.94,7.84,7.93,1600,0
+ELLO.US,D,20170208,000000,8.1,8.49,8.09,8.49,1702,0
+ELLO.US,D,20170209,000000,8.29,8.49,8.29,8.36,2431,0
+ELLO.US,D,20170210,000000,8.44,8.44,8.35,8.41,420,0
+ELLO.US,D,20170213,000000,8.01,8.21,8.01,8.07,8794,0
+ELLO.US,D,20170215,000000,7.95,8.189,7.7773,8.189,6900,0
+ELLO.US,D,20170216,000000,7.75,7.84,7.55,7.7,3305,0
+ELLO.US,D,20170217,000000,7.55,7.77,7.55,7.75,4440,0
+ELLO.US,D,20170221,000000,7.2,7.8,7.2,7.8,200,0
+ELLO.US,D,20170227,000000,7.76,7.8,7.76,7.8,510,0
+ELLO.US,D,20170228,000000,7.96,8,7.96,8,1832,0
+ELLO.US,D,20170301,000000,8.1,8.1,8.08,8.08,2909,0
+ELLO.US,D,20170303,000000,8.21,8.21,8.21,8.21,200,0
+ELLO.US,D,20170306,000000,8.1754,8.37,8.1754,8.37,600,0
+ELLO.US,D,20170307,000000,8.38,8.38,8.15,8.15,200,0
+ELLO.US,D,20170310,000000,8.2101,8.2101,8.2101,8.2101,100,0
+ELLO.US,D,20170313,000000,8.1687,8.1687,8.11,8.11,200,0
+ELLO.US,D,20170316,000000,8.14,8.14,8.14,8.14,200,0
+ELLO.US,D,20170320,000000,7.97,7.97,7.97,7.97,1228,0
+ELLO.US,D,20170321,000000,7.97,7.97,7.96,7.97,6026,0
+ELLO.US,D,20170322,000000,7.9,7.9,7.9,7.9,100,0
+ELLO.US,D,20170323,000000,8.01,8.01,8.01,8.01,100,0
+ELLO.US,D,20170328,000000,8.17,8.17,7.95,7.95,530,0
+ELLO.US,D,20170329,000000,8.05,8.05,8.05,8.05,100,0
+ELLO.US,D,20170404,000000,8,8,8,8,100,0
+ELLO.US,D,20170411,000000,8.25,8.25,8.15,8.15,449,0
+ELLO.US,D,20170413,000000,7.8,7.9399,7.7618,7.8,1310,0
+ELLO.US,D,20170418,000000,7.8,7.8,7.8,7.8,100,0
+ELLO.US,D,20170419,000000,7.97,8.08,7.97,8.08,580,0
+ELLO.US,D,20170424,000000,8.1,8.1,8.1,8.1,200,0
+ELLO.US,D,20170425,000000,8.0915,8.0915,8.0915,8.0915,100,0
+ELLO.US,D,20170426,000000,8.1,8.1,8.1,8.1,1000,0
+ELLO.US,D,20170427,000000,8.0481,8.0481,8.0481,8.0481,128,0
+ELLO.US,D,20170428,000000,8.05,8.05,8.05,8.05,100,0
+ELLO.US,D,20170503,000000,7.99,8,7.99,8,2672,0
+ELLO.US,D,20170504,000000,8.4,8.4,8.31,8.31,1232,0
+ELLO.US,D,20170508,000000,8.39,8.4,8.3,8.3,5737,0
+ELLO.US,D,20170509,000000,8.4,8.5,8,8.39,92531,0
+ELLO.US,D,20170511,000000,8.4,8.4,8.3,8.3,7348,0
+ELLO.US,D,20170512,000000,8.35,8.35,8.3,8.35,12416,0
+ELLO.US,D,20170515,000000,8.5,8.5,8.5,8.5,1428,0
+ELLO.US,D,20170517,000000,8.06,8.25,8.06,8.15,3099,0
+ELLO.US,D,20170518,000000,8.31,8.31,8.31,8.31,200,0
+ELLO.US,D,20170522,000000,8.52,8.52,8.52,8.52,100,0
+ELLO.US,D,20170523,000000,8.64,8.86,8.64,8.86,2700,0
+ELLO.US,D,20170525,000000,8.86,8.87,8.86,8.87,500,0
+ELLO.US,D,20170531,000000,8.67,8.67,8.65,8.65,450,0
+ELLO.US,D,20170609,000000,8.72,8.72,8.72,8.72,200,0
+ELLO.US,D,20170612,000000,8.8,8.8,8.8,8.8,100,0
+ELLO.US,D,20170614,000000,9.3,9.3,8.9884,8.9999,2080,0
+ELLO.US,D,20170615,000000,8.8,8.8,8.52,8.65,4109,0
+ELLO.US,D,20170616,000000,8.83,9.6,8.598,8.97,7979,0
+ELLO.US,D,20170619,000000,8.66,8.8199,8.66,8.8,4605,0
+ELLO.US,D,20170620,000000,8.82,9.15,8.75,8.9089,11767,0
+ELLO.US,D,20170621,000000,9.05,9.05,9.05,9.05,1085,0
+ELLO.US,D,20170622,000000,9.02,9.02,9.02,9.02,607,0
+ELLO.US,D,20170626,000000,9.2,9.5,9.2,9.5,1635,0
+ELLO.US,D,20170627,000000,9.09,9.2,9.06,9.06,2710,0
+ELLO.US,D,20170628,000000,8.95,8.95,8.95,8.95,100,0
+ELLO.US,D,20170629,000000,8.3499,8.39,8.34,8.35,4095,0
+ELLO.US,D,20170630,000000,8.69,8.93,8.69,8.76,6045,0
+ELLO.US,D,20170705,000000,9.1,9.1,8.6,8.6,2230,0
+ELLO.US,D,20170706,000000,9.45,9.45,8.57,8.61,2966,0
+ELLO.US,D,20170710,000000,9.45,9.45,9.45,9.45,1490,0
+ELLO.US,D,20170711,000000,9.34,9.34,8.35,8.65,5050,0
+ELLO.US,D,20170712,000000,8.63,8.7,8.53,8.69,1700,0
+ELLO.US,D,20170714,000000,8.47,8.78,8.47,8.5228,2109,0
+ELLO.US,D,20170718,000000,8.65,8.65,8.65,8.65,200,0
+ELLO.US,D,20170719,000000,8.8,8.8,8.8,8.8,261,0
+ELLO.US,D,20170724,000000,8.596,8.596,8.41,8.41,427,0
+ELLO.US,D,20170725,000000,8.55,8.55,8.4,8.4,201,0
+ELLO.US,D,20170731,000000,8.52,8.5618,8.4013,8.48,3860,0
+ELLO.US,D,20170801,000000,8.65,9.07,8.65,9.02,6983,0
+ELLO.US,D,20170802,000000,8.99,8.99,8.3524,8.7096,4827,0
+ELLO.US,D,20170803,000000,8.6639,8.91,8.51,8.891,9522,0
+ELLO.US,D,20170804,000000,8.959,9.373,8.41,8.88,4312,0
+ELLO.US,D,20170807,000000,9.09,9.09,8.64,9.05,537,0
+ELLO.US,D,20170808,000000,8.99,8.99,8.5,8.82,3377,0
+ELLO.US,D,20170809,000000,8.6,8.6,8.5,8.6,1200,0
+ELLO.US,D,20170810,000000,8.6,8.61,8.6,8.61,1569,0
+ELLO.US,D,20170814,000000,8.6,8.6,8.6,8.6,100,0
+ELLO.US,D,20170815,000000,8.6,8.6,8.6,8.6,312,0
+ELLO.US,D,20170816,000000,8.5,8.5,8.5,8.5,190,0
+ELLO.US,D,20170817,000000,8.5,8.5,8.5,8.5,427,0
+ELLO.US,D,20170821,000000,8.5,8.5,8.5,8.5,180,0
+ELLO.US,D,20170825,000000,8.6,8.6,8.6,8.6,600,0
+ELLO.US,D,20170828,000000,8.6,8.6,8.5,8.5,690,0
+ELLO.US,D,20170829,000000,8.5,8.5,8.5,8.5,176,0
+ELLO.US,D,20170830,000000,8.4848,8.63,8.3,8.6,5647,0
+ELLO.US,D,20170831,000000,8.39,8.96,8.39,8.5,6143,0
+ELLO.US,D,20170901,000000,8.55,8.55,8.5,8.5121,2326,0
+ELLO.US,D,20170905,000000,8.5,8.6,8.45,8.6,1592,0
+ELLO.US,D,20170906,000000,8.45,8.6,8.45,8.6,2834,0
+ELLO.US,D,20170907,000000,8.39,8.48,8.39,8.45,6030,0
+ELLO.US,D,20170908,000000,8.4,8.4,8.4,8.4,269,0
+ELLO.US,D,20170911,000000,8.39,8.4,8.35,8.4,3895,0
+ELLO.US,D,20170912,000000,8.4,8.4,8.4,8.4,697,0
+ELLO.US,D,20170913,000000,8.46,8.75,8.45,8.75,4726,0
+ELLO.US,D,20170914,000000,8.7,8.9849,8.61,8.61,5603,0
+ELLO.US,D,20170918,000000,8.64,8.64,8.5,8.56,1592,0
+ELLO.US,D,20170928,000000,8.3626,8.3626,8.3626,8.3626,120,0
+ELLO.US,D,20171003,000000,8.51,8.51,8.51,8.51,200,0
+ELLO.US,D,20171004,000000,8.8253,8.8253,8.8253,8.8253,110,0
+ELLO.US,D,20171005,000000,8.5,8.52,8.49,8.52,2320,0
+ELLO.US,D,20171006,000000,8.46,8.48,8.46,8.48,550,0
+ELLO.US,D,20171009,000000,8.01,8.3,8.01,8.3,804,0
+ELLO.US,D,20171010,000000,8.3,8.3,8.2,8.2,2180,0
+ELLO.US,D,20171012,000000,8.4032,8.4032,8.4032,8.4032,200,0
+ELLO.US,D,20171016,000000,8.35,8.45,8.35,8.45,1612,0
+ELLO.US,D,20171018,000000,8.3,8.3,8.3,8.3,300,0
+ELLO.US,D,20171019,000000,8.2,8.2,8.2,8.2,312,0
+ELLO.US,D,20171023,000000,8.09,8.1,8.09,8.1,400,0
+ELLO.US,D,20171024,000000,8.1,8.15,8.0661,8.0661,550,0
+ELLO.US,D,20171025,000000,7.91,8,7.64,8,600,0
+ELLO.US,D,20171026,000000,7.9,7.9,7.6,7.765,854,0
+ELLO.US,D,20171027,000000,7.9,7.9,7.9,7.9,350,0
+ELLO.US,D,20171101,000000,7.96,7.96,7.9,7.9,3900,0
+ELLO.US,D,20171106,000000,8.11,8.12,8.1,8.1,500,0
+ELLO.US,D,20171107,000000,8.15,8.15,8.15,8.15,200,0
+ELLO.US,D,20171108,000000,8.3,8.3,8.3,8.3,1710,0
+ELLO.US,D,20171109,000000,7.68,7.68,7.68,7.68,100,0
+ELLO.US,D,20171115,000000,7.53,7.7748,7.52,7.7748,1700,0
+ELLO.US,D,20171117,000000,7.8692,7.8692,7.8692,7.8692,100,0
+ELLO.US,D,20171120,000000,7.99,8,7.99,8,1200,0
+ELLO.US,D,20171121,000000,8.01,8.01,8.01,8.01,400,0
+ELLO.US,D,20171124,000000,8.3,8.3,8.3,8.3,250,0
+ELLO.US,D,20171129,000000,7.84,8.62,7.84,8.62,857,0
+ELLO.US,D,20171130,000000,8.2848,8.2848,8.2848,8.2848,310,0
+ELLO.US,D,20171205,000000,9.1,9.1,9.1,9.1,193,0
+ELLO.US,D,20171218,000000,8.89,8.89,8.89,8.89,594,0
+ELLO.US,D,20171219,000000,9.5,9.5,9.5,9.5,200,0
+ELLO.US,D,20171226,000000,9.05,9.1375,9.05,9.1375,200,0
+ELLO.US,D,20171227,000000,9.11,9.27,9,9,784,0
+ELLO.US,D,20171228,000000,9.05,9.05,9.05,9.05,165,0
+ELLO.US,D,20171229,000000,9,9,9,9,512,0
+ELLO.US,D,20180102,000000,9,9,9,9,700,0
+ELLO.US,D,20180108,000000,8.88,8.88,8.88,8.88,400,0
+ELLO.US,D,20180116,000000,9.2206,9.3186,9.2206,9.3186,230,0
+ELLO.US,D,20180118,000000,9.47,9.47,9.47,9.47,398,0
+ELLO.US,D,20180122,000000,9.51,9.51,9.51,9.51,194,0
+ELLO.US,D,20180123,000000,9.9803,9.9803,9.45,9.4883,1320,0
+ELLO.US,D,20180124,000000,10.0642,10.0642,10.0642,10.0642,117,0
+ELLO.US,D,20180125,000000,10.13,11.09,10.13,10.5897,742,0
+ELLO.US,D,20180201,000000,9.56,9.56,9.56,9.56,100,0
+ELLO.US,D,20180207,000000,9,9.1274,9,9.1274,440,0
+ELLO.US,D,20180222,000000,9.24,9.24,9.24,9.24,100,0
+ELLO.US,D,20180313,000000,9.7,9.7,9.7,9.7,3054,0
+ELLO.US,D,20180319,000000,9.43,9.43,9.43,9.43,1520,0
+ELLO.US,D,20180326,000000,8.5,8.5,8.5,8.5,200,0
+ELLO.US,D,20180327,000000,8.8699,8.8699,8.8699,8.8699,100,0
+ELLO.US,D,20180404,000000,7.99,7.99,7.99,7.99,160,0
+ELLO.US,D,20180410,000000,8.21,8.3849,8.21,8.3849,550,0
+ELLO.US,D,20180501,000000,8.4,8.4,8.3999,8.3999,698,0
+ELLO.US,D,20180508,000000,7.6,7.65,7.6,7.65,2053,0
+ELLO.US,D,20180509,000000,7.87,7.8701,7.87,7.8701,1250,0
+ELLO.US,D,20180515,000000,7.4963,8.03,7.4963,8.03,1349,0
+ELLO.US,D,20180516,000000,7.8,8.186,7.75,7.91,2654,0
+ELLO.US,D,20180517,000000,7.86,7.86,7.86,7.86,534,0
+ELLO.US,D,20180525,000000,7.83,7.87,7.69,7.87,1525,0
+ELLO.US,D,20180529,000000,7.88,8.3947,7.521,8.08,5998,0
+ELLO.US,D,20180530,000000,7.81,7.8115,7.8001,7.8001,900,0
+ELLO.US,D,20180531,000000,7.85,8.05,7.85,8.03,5403,0
+ELLO.US,D,20180601,000000,7.94,8.11,7.94,8.11,712,0
+ELLO.US,D,20180606,000000,7.9,8.22,7.9,8.22,13055,0
+ELLO.US,D,20180607,000000,8.18,8.4032,7.572,8.2,5909,0
+ELLO.US,D,20180611,000000,7.93,8.41,7.93,8.2527,36584,0
+ELLO.US,D,20180612,000000,8.04,8.56,8.01,8.3527,15844,0
+ELLO.US,D,20180613,000000,8.12,8.7027,8.05,8.7,14855,0
+ELLO.US,D,20180614,000000,8.07,8.8,7.9438,8.32,28918,0
+ELLO.US,D,20180618,000000,8.3,8.3,8.3,8.3,600,0
+ELLO.US,D,20180619,000000,8.46,8.56,8.46,8.56,279,0
+ELLO.US,D,20180620,000000,8.55,9.0027,8.38,9.0027,4707,0
+ELLO.US,D,20180621,000000,8.75,9.1,8.7,8.71,1919,0
+ELLO.US,D,20180622,000000,8.6001,9.1,8.6001,9.0225,11272,0
+ELLO.US,D,20180625,000000,8.72,8.72,8.72,8.72,208,0
+ELLO.US,D,20180626,000000,8.798,8.798,8.798,8.798,100,0
+ELLO.US,D,20180702,000000,8.6,8.6,8.6,8.6,406,0
+ELLO.US,D,20180703,000000,8.6,8.6,8.6,8.6,545,0
+ELLO.US,D,20180711,000000,7.7501,7.7501,7.7501,7.7501,100,0
+ELLO.US,D,20180712,000000,8.52,8.55,8.5,8.55,2980,0
+ELLO.US,D,20180717,000000,8.48,8.48,8.01,8.11,7102,0
+ELLO.US,D,20180719,000000,8.51,8.51,8.51,8.51,202,0
+ELLO.US,D,20180720,000000,8.54,8.57,8.54,8.54,375,0
+ELLO.US,D,20180724,000000,9,9,9,9,1727,0
+ELLO.US,D,20180725,000000,8.86,8.86,8.86,8.86,515,0
+ELLO.US,D,20180726,000000,9,9,9,9,186,0
+ELLO.US,D,20180730,000000,8.97,8.97,8.97,8.97,181,0
+ELLO.US,D,20180731,000000,8.97,8.97,8.66,8.66,320,0
+ELLO.US,D,20180801,000000,8.66,8.95,8.66,8.95,670,0
+ELLO.US,D,20180809,000000,8.11,8.11,8.02,8.02,1430,0
+ELLO.US,D,20180815,000000,8.5099,8.65,8.5099,8.65,666,0
+ELLO.US,D,20180816,000000,8.2301,8.2301,8.2301,8.2301,272,0
+ELLO.US,D,20180817,000000,8.5089,8.78,8.423,8.78,1160,0
+ELLO.US,D,20180820,000000,8.7,8.7,8.7,8.7,483,0
+ELLO.US,D,20180821,000000,8.83,8.83,8.83,8.83,201,0
+ELLO.US,D,20180823,000000,9,9,8.65,8.65,419,0
+ELLO.US,D,20180824,000000,8.5,8.91,8.304,8.91,2806,0
+ELLO.US,D,20180827,000000,9,9,8.53,8.61,3313,0
+ELLO.US,D,20180828,000000,8.64,8.64,8.64,8.64,202,0
+ELLO.US,D,20180829,000000,8.5,8.88,8.4199,8.88,2742,0
+ELLO.US,D,20180830,000000,8.91,8.9599,8.0214,8.2,11065,0
+ELLO.US,D,20180831,000000,8.0525,8.42,8.0525,8.36,3175,0
+ELLO.US,D,20180904,000000,8.1,8.39,8.1,8.11,5400,0
+ELLO.US,D,20180905,000000,8.25,8.25,8.25,8.25,441,0
+ELLO.US,D,20180907,000000,8.3,8.3,8.3,8.3,262,0
+ELLO.US,D,20180910,000000,8.9599,8.9599,8.5,8.5,330,0
+ELLO.US,D,20180911,000000,7.6983,7.6983,7.6983,7.6983,100,0
+ELLO.US,D,20180912,000000,8.2,8.2,8.2,8.2,100,0
+ELLO.US,D,20180914,000000,8.06,8.06,8.06,8.06,200,0
+ELLO.US,D,20180917,000000,7.95,7.95,7.76,7.76,214,0
+ELLO.US,D,20180918,000000,8.01,8.01,8.01,8.01,126,0
+ELLO.US,D,20180919,000000,7.9,8.27,7.6704,8.27,1979,0
+ELLO.US,D,20180920,000000,8.23,8.41,8.2,8.41,1506,0
+ELLO.US,D,20180921,000000,8,8.27,7.97,8.27,4736,0
+ELLO.US,D,20180925,000000,7.7077,8.11,7.7077,8.06,1458,0
+ELLO.US,D,20180926,000000,8.08,8.08,7.92,7.92,1054,0
+ELLO.US,D,20180928,000000,7.93,8.4864,7.67,8.28,84804,0
+ELLO.US,D,20181002,000000,8.27,8.27,7.621,8.22,2146,0
+ELLO.US,D,20181003,000000,8.3,8.344,8.05,8.1201,1615,0
+ELLO.US,D,20181004,000000,8.12,8.12,7.9501,7.9501,1866,0
+ELLO.US,D,20181005,000000,7.751,8.1391,7.751,8.1391,1393,0
+ELLO.US,D,20181008,000000,8.3123,8.3123,8.06,8.1634,1467,0
+ELLO.US,D,20181010,000000,8.16,8.16,7.97,7.98,689,0
+ELLO.US,D,20181011,000000,7.88,8.369,7.5278,8.2134,5374,0
+ELLO.US,D,20181012,000000,8.415,8.419,8,8,1400,0
+ELLO.US,D,20181015,000000,7.9999,7.9999,7.9256,7.9989,1800,0
+ELLO.US,D,20181016,000000,7.85,7.85,7.62,7.62,700,0
+ELLO.US,D,20181017,000000,7.4,7.6,7.4,7.6,5350,0
+ELLO.US,D,20181019,000000,7.7451,7.91,7.685,7.91,1401,0
+ELLO.US,D,20181022,000000,7.94,7.94,7.61,7.61,1785,0
+ELLO.US,D,20181023,000000,7.6,7.6,7.6,7.6,231,0
+ELLO.US,D,20181024,000000,7.59,7.6,7.52,7.5634,6258,0
+ELLO.US,D,20181025,000000,7.4,7.922,7.4,7.922,5624,0
+ELLO.US,D,20181026,000000,8.74,8.74,7.671,8.74,5343,0
+ELLO.US,D,20181029,000000,8,8,7.93,7.93,1487,0
+ELLO.US,D,20181030,000000,7.97,7.97,7.93,7.93,453,0
+ELLO.US,D,20181031,000000,8.2621,8.3,8.2421,8.2621,4051,0
+ELLO.US,D,20181102,000000,8.5999,8.5999,7.7501,7.8797,1614,0
+ELLO.US,D,20181105,000000,7.5,7.73,7.5,7.73,4921,0
+ELLO.US,D,20181106,000000,8.0306,8.26,7.69,8.04,3169,0
+ELLO.US,D,20181107,000000,7.8,8,7.8,8,629,0
+ELLO.US,D,20181108,000000,7.88,8.11,7.6,7.93,9941,0
+ELLO.US,D,20181109,000000,8.09,8.33,8.09,8.33,999,0
+ELLO.US,D,20181112,000000,7.8,8.0903,7.8,7.97,2206,0
+ELLO.US,D,20181113,000000,8.07,8.226,8.07,8.09,2150,0
+ELLO.US,D,20181114,000000,8.3,8.3,7.802,7.978,2291,0
+ELLO.US,D,20181119,000000,8.3,8.6,8.3,8.53,7128,0
+ELLO.US,D,20181121,000000,8.4,8.4,8.3,8.3,302,0
+ELLO.US,D,20181123,000000,8.3,8.3505,8.3,8.3505,301,0
+ELLO.US,D,20181127,000000,8.85,8.85,8.85,8.85,304,0
+ELLO.US,D,20181129,000000,8.84,8.8527,8.43,8.8527,2202,0
+ELLO.US,D,20181130,000000,8.4,8.99,8.4,8.51,1021,0
+ELLO.US,D,20181203,000000,8.4,8.94,8.4,8.94,393,0
+ELLO.US,D,20181204,000000,8.76,8.76,8.36,8.69,2930,0
+ELLO.US,D,20181206,000000,8.8308,8.8308,8.41,8.41,1803,0
+ELLO.US,D,20181207,000000,8.14,8.14,8.14,8.14,101,0
+ELLO.US,D,20181210,000000,8.5,8.5,8.5,8.5,231,0
+ELLO.US,D,20181211,000000,8.5,8.52,8.5,8.52,369,0
+ELLO.US,D,20181212,000000,8.5,8.7624,8.1,8.4936,2912,0
+ELLO.US,D,20181213,000000,8.4936,8.4936,8.4936,8.4936,1117,0
+ELLO.US,D,20181214,000000,8.29,8.71,8.01,8.17,1754,0
+ELLO.US,D,20181217,000000,8.31,8.31,7.6428,7.9905,1854,0
+ELLO.US,D,20181218,000000,7.98,8.0095,7.85,7.87,2239,0
+ELLO.US,D,20181219,000000,7.88,7.88,7.5,7.5,3000,0
+ELLO.US,D,20181220,000000,7.85,8.2,7.82,8.2,4085,0
+ELLO.US,D,20181221,000000,7.85,7.94,7.85,7.94,200,0
+ELLO.US,D,20181224,000000,7.82,7.82,7.82,7.82,203,0
+ELLO.US,D,20181231,000000,7.8,7.83,7.8,7.82,4292,0
+ELLO.US,D,20190102,000000,7.96,7.96,7.96,7.96,120,0
+ELLO.US,D,20190103,000000,7.68,8.2001,7.68,8.2001,406,0
+ELLO.US,D,20190104,000000,8.5,8.75,8.09,8.51,1495,0
+ELLO.US,D,20190107,000000,8.9499,8.9499,8.16,8.16,602,0
+ELLO.US,D,20190108,000000,8.05,8.7,8.05,8.7,403,0
+ELLO.US,D,20190109,000000,8.46,8.4827,8.07,8.0701,2772,0
+ELLO.US,D,20190110,000000,8.1673,8.6387,8.1673,8.6,403,0
+ELLO.US,D,20190111,000000,8.5408,8.5408,8.35,8.35,11722,0
+ELLO.US,D,20190114,000000,8.5,8.5,8.299,8.299,305,0
+ELLO.US,D,20190115,000000,8.299,8.299,8.299,8.299,16,0
+ELLO.US,D,20190116,000000,8.5,8.6527,8.26,8.61,955,0
+ELLO.US,D,20190117,000000,8.61,8.61,8.61,8.61,3,0
+ELLO.US,D,20190118,000000,8.21,8.25,8.21,8.21,305,0
+ELLO.US,D,20190122,000000,8.43,8.4327,8.41,8.41,303,0
+ELLO.US,D,20190123,000000,8.41,8.41,8.41,8.41,1,0
+ELLO.US,D,20190128,000000,8.5,8.5,8.5,8.5,510,0
+ELLO.US,D,20190129,000000,8.11,8.31,8.11,8.31,800,0
+ELLO.US,D,20190130,000000,8.5,8.5,8.343,8.343,339,0
+ELLO.US,D,20190131,000000,8.5,8.5,8.5,8.5,1101,0
+ELLO.US,D,20190201,000000,8.5,8.5,8.5,8.5,600,0
+ELLO.US,D,20190204,000000,8.6,8.71,8.5,8.71,532787,0
+ELLO.US,D,20190205,000000,8.84,8.95,8.67,8.95,2732,0
+ELLO.US,D,20190206,000000,9.1,9.2,9,9.1,9237,0
+ELLO.US,D,20190207,000000,9.1,9.1067,9.1,9.1067,383,0
+ELLO.US,D,20190208,000000,9.1067,9.1067,9.1067,9.1067,1,0
+ELLO.US,D,20190211,000000,9.29,9.7,9.18,9.4647,4728,0
+ELLO.US,D,20190212,000000,9.24,9.59,9.0852,9.2,6124,0
+ELLO.US,D,20190213,000000,8.9,8.9911,8.9,8.9911,2678,0
+ELLO.US,D,20190214,000000,8.9911,8.9911,8.9911,8.9911,11,0
+ELLO.US,D,20190215,000000,8.98,9.03,8.98,9.03,1492,0
+ELLO.US,D,20190219,000000,8.89,9.17,8.702,8.702,12861,0
+ELLO.US,D,20190220,000000,8.95,8.95,8.4521,8.66,2200,0
+ELLO.US,D,20190221,000000,8.67,9.0399,8.67,8.83,3466,0
+ELLO.US,D,20190222,000000,8.9001,8.9001,8.9001,8.9001,834,0
+ELLO.US,D,20190226,000000,8.66,8.93,8.66,8.93,221,0
+ELLO.US,D,20190228,000000,9.2494,9.2494,8.42,8.62,2962,0
+ELLO.US,D,20190301,000000,8.7435,8.95,8.62,8.65,7109,0
+ELLO.US,D,20190305,000000,9.2475,9.2475,8.84,8.84,700,0
+ELLO.US,D,20190306,000000,8.62,8.93,8.62,8.75,4331,0
+ELLO.US,D,20190307,000000,7.9094,8.38,7.9094,8.38,840,0
+ELLO.US,D,20190308,000000,8.363,8.5,8.363,8.37,1701,0
+ELLO.US,D,20190311,000000,8.1895,8.65,8.1895,8.5,2500,0
+ELLO.US,D,20190312,000000,8.1617,8.299,8.1556,8.21,1601,0
+ELLO.US,D,20190313,000000,8.37,8.5347,8.27,8.27,3625,0
+ELLO.US,D,20190314,000000,8.47,8.58,8.35,8.58,1290,0
+ELLO.US,D,20190315,000000,8.2885,8.4699,8.209,8.4699,1600,0
+ELLO.US,D,20190318,000000,8.4621,8.591,8.3904,8.4501,1623,0
+ELLO.US,D,20190319,000000,8.4,8.4,8.2491,8.28,1834,0
+ELLO.US,D,20190320,000000,8.67,8.67,8.35,8.389,2639,0
+ELLO.US,D,20190321,000000,8.64,8.64,8.49,8.49,783,0
+ELLO.US,D,20190322,000000,8.26,8.26,8.26,8.26,202,0
+ELLO.US,D,20190326,000000,8.0499,8.28,8.03,8.28,2508,0
+ELLO.US,D,20190327,000000,8.26,8.26,8.09,8.1832,2671,0
+ELLO.US,D,20190328,000000,8.33,8.33,7.64,7.8,3901,0
+ELLO.US,D,20190329,000000,8.05,8.05,7.95,7.95,2115,0
+ELLO.US,D,20190401,000000,8.004,8.3201,8.004,8.3201,1765,0
+ELLO.US,D,20190402,000000,8.3315,8.3987,8.2225,8.2225,1570,0
+ELLO.US,D,20190403,000000,8.2225,8.2225,8.2225,8.2225,199,0
+ELLO.US,D,20190408,000000,8.9006,9.18,8.7567,8.8742,3629,0
+ELLO.US,D,20190409,000000,8.385,8.9353,8.385,8.7938,3267,0
+ELLO.US,D,20190410,000000,8.5479,9.1,8.5392,9.05,6752,0
+ELLO.US,D,20190411,000000,8.7969,9.0674,8.7009,8.72,10924,0
+ELLO.US,D,20190412,000000,8.7369,9.2,8.7369,9.2,3238,0
+ELLO.US,D,20190417,000000,9.12,9.12,9.045,9.045,2662,0
+ELLO.US,D,20190418,000000,9.045,9.045,9.045,9.045,253,0
+ELLO.US,D,20190422,000000,8.8,9,8.5,8.62,10005,0
+ELLO.US,D,20190423,000000,8.68,8.7,8.3575,8.6,2382,0
+ELLO.US,D,20190424,000000,8.3499,8.35,8.3099,8.3099,1105,0
+ELLO.US,D,20190425,000000,8.15,8.1999,8.15,8.1999,599,0
+ELLO.US,D,20190426,000000,8.34,8.34,8.17,8.17,2001,0
+ELLO.US,D,20190429,000000,8.48,9.3,8.47,8.51,8124,0
+ELLO.US,D,20190501,000000,8.77,8.77,8.77,8.77,202,0
+ELLO.US,D,20190502,000000,8.77,8.77,8.77,8.77,1002,0
+ELLO.US,D,20190503,000000,8.6,8.6,8.5,8.51,1650,0
+ELLO.US,D,20190510,000000,8.62,8.62,8.62,8.62,500,0
+ELLO.US,D,20190516,000000,9,9.24,9,9.24,1420,0
+ELLO.US,D,20190520,000000,9,9,8.63,8.63,978,0
+ELLO.US,D,20190521,000000,8.94,9.2,8.7,9.03,4146,0
+ELLO.US,D,20190522,000000,9.05,9.18,8.8,8.92,6063,0
+ELLO.US,D,20190523,000000,8.9,8.9,8.9,8.9,1503,0
+ELLO.US,D,20190603,000000,8.75,8.75,8.75,8.75,200,0
+ELLO.US,D,20190605,000000,8.6932,8.6932,8.6932,8.6932,145,0
+ELLO.US,D,20190617,000000,9,9.24,9,9.24,1393,0
+ELLO.US,D,20190618,000000,9.1,9.3,9.1,9.3,2489,0
+ELLO.US,D,20190619,000000,9.66,10.59,9.31,9.79,21201,0
+ELLO.US,D,20190620,000000,10.29,10.53,10.29,10.5,4978,0
+ELLO.US,D,20190621,000000,11.3199,11.3199,10.25,10.25,252,0
+ELLO.US,D,20190624,000000,11.4,12.37,10.061,10.8,29617,0
+ELLO.US,D,20190625,000000,11.3,11.45,10.1,10.87,8611,0
+ELLO.US,D,20190626,000000,11.25,11.44,11.2,11.25,5824,0
+ELLO.US,D,20190627,000000,11.25,11.25,11.25,11.25,113,0
+ELLO.US,D,20190628,000000,11.6,11.6,11.12,11.189,1384,0
+ELLO.US,D,20190701,000000,11.6,11.8,11.4,11.6,7445,0
+ELLO.US,D,20190702,000000,11.7,11.8,11.5455,11.8,6859,0
+ELLO.US,D,20190703,000000,12.41,12.6,12.4,12.5761,4590,0
+ELLO.US,D,20190705,000000,13.14,13.14,12.9,13.0025,4906,0
+ELLO.US,D,20190708,000000,12.85,12.85,11.62,12.01,2993,0
+ELLO.US,D,20190709,000000,13.17,13.17,12.44,12.44,1873,0
+ELLO.US,D,20190710,000000,11.8,12.27,11.75,12.27,1758,0
+ELLO.US,D,20190711,000000,12.1605,12.1605,12.1605,12.1605,438,0
+ELLO.US,D,20190715,000000,12.83,13.06,12.56,12.87,3700,0
+ELLO.US,D,20190716,000000,12.9,12.9,12.9,12.9,380,0
+ELLO.US,D,20190717,000000,12.49,12.72,12.48,12.72,2611,0
+ELLO.US,D,20190718,000000,12.63,12.85,12.14,12.63,2188,0
+ELLO.US,D,20190719,000000,12.9,12.9,12.9,12.9,200,0
+ELLO.US,D,20190722,000000,13.17,13.19,13.05,13.1122,1232,0
+ELLO.US,D,20190723,000000,13.1122,13.1122,13.1122,13.1122,60,0
+ELLO.US,D,20190729,000000,13.0375,13.0375,13.0375,13.0375,800,0
+ELLO.US,D,20190730,000000,12.65,12.65,12.64,12.64,300,0
+ELLO.US,D,20190731,000000,13.01,13.01,13,13,12039,0
+ELLO.US,D,20190805,000000,13.02,13.02,13,13,2426,0
+ELLO.US,D,20190806,000000,12.9,12.9,12.9,12.9,1040,0
+ELLO.US,D,20190807,000000,12.9,12.9,12.9,12.9,120,0
+ELLO.US,D,20190808,000000,13.1,13.1,13.1,13.1,544,0
+ELLO.US,D,20190813,000000,13.15,13.2,13.15,13.2,1579,0
+ELLO.US,D,20190814,000000,12.2697,12.2697,12.2697,12.2697,150,0
+ELLO.US,D,20190819,000000,12.9007,12.9007,12.9007,12.9007,105,0
+ELLO.US,D,20190820,000000,12.61,12.61,12.41,12.41,390,0
+ELLO.US,D,20190821,000000,12.41,12.88,12.41,12.64,800,0
+ELLO.US,D,20190822,000000,13.1356,13.1356,12.91,12.91,1370,0
+ELLO.US,D,20190828,000000,13,13.1,13,13.1,1675,0
+ELLO.US,D,20190829,000000,13.86,13.86,13.4936,13.5,3116,0
+ELLO.US,D,20190830,000000,13.29,13.68,13.21,13.231,1523,0
+ELLO.US,D,20190905,000000,12.83,12.882,12.83,12.882,656,0
+ELLO.US,D,20190910,000000,13,13,13,13,787,0
+ELLO.US,D,20190911,000000,13,13.05,12.94,13.05,2159,0
+ELLO.US,D,20190916,000000,13.217,13.217,12.9261,13,1410,0
+ELLO.US,D,20190919,000000,12.83,12.83,12.83,12.83,234,0
+ELLO.US,D,20190920,000000,13.0292,13.0292,13.0292,13.0292,100,0
+ELLO.US,D,20190927,000000,12.38,12.4405,12.38,12.4405,745,0
+ELLO.US,D,20190930,000000,13.4817,13.4817,13.4817,13.4817,658,0
+ELLO.US,D,20191002,000000,13.48,13.48,13.48,13.48,128,0
+ELLO.US,D,20191003,000000,12.53,12.74,12.53,12.69,1499,0
+ELLO.US,D,20191007,000000,12.27,12.27,11.366,11.366,4131,0
+ELLO.US,D,20191008,000000,12.19,12.19,11.49,11.59,832,0
+ELLO.US,D,20191010,000000,11.86,11.86,11.86,11.86,125,0
+ELLO.US,D,20191011,000000,11.5,11.54,11.5,11.54,400,0
+ELLO.US,D,20191021,000000,11.76,11.8288,11.76,11.8288,551,0
+ELLO.US,D,20191023,000000,11.82,11.82,11.82,11.82,681,0
+ELLO.US,D,20191024,000000,11.82,11.82,11.82,11.82,473,0
+ELLO.US,D,20191029,000000,12.22,12.22,12.19,12.19,8308,0
+ELLO.US,D,20191030,000000,11.96,11.96,11.96,11.96,257,0
+ELLO.US,D,20191101,000000,11.44,12.12,11.44,12.12,2999,0
+ELLO.US,D,20191104,000000,11.6,12.2,11.5,12.2,11655,0
+ELLO.US,D,20191105,000000,12.58,12.63,12.35,12.48,1802,0
+ELLO.US,D,20191106,000000,12.73,12.78,12.73,12.78,1152,0
+ELLO.US,D,20191107,000000,12.78,13.04,12.78,12.82,26201,0
+ELLO.US,D,20191111,000000,12.61,12.72,12.175,12.65,37936,0
+ELLO.US,D,20191115,000000,12.0595,12.0595,12.0595,12.0595,120,0
+ELLO.US,D,20191118,000000,12.8,12.8,12.56,12.63,3500,0
+ELLO.US,D,20191119,000000,12.8,13.09,12.8,13.09,1643,0
+ELLO.US,D,20191120,000000,13.04,13.09,13.04,13.09,1213,0
+ELLO.US,D,20191121,000000,13.15,13.15,12.98,12.98,2327,0
+ELLO.US,D,20191125,000000,12.8,12.8,12.3,12.8,1221,0
+ELLO.US,D,20191126,000000,12.8,12.8,12.8,12.8,931,0
+ELLO.US,D,20191206,000000,11.91,12.56,11.793,12.56,3330,0
+ELLO.US,D,20191213,000000,12.67,12.67,12.67,12.67,500,0
+ELLO.US,D,20191216,000000,13.15,13.15,13.15,13.15,364,0
+ELLO.US,D,20191217,000000,13.24,13.24,13.24,13.24,1457,0
+ELLO.US,D,20191218,000000,13.18,13.18,13,13,3944,0
+ELLO.US,D,20191219,000000,13.16,13.35,13.16,13.35,9905,0
+ELLO.US,D,20191223,000000,14,14.24,13.52,14,3903,0
+ELLO.US,D,20191224,000000,14.49,14.97,14.48,14.6,12113,0
+ELLO.US,D,20191226,000000,17.79,18.28,17.01,17.4426,37081,0
+ELLO.US,D,20191227,000000,16.7392,17.4,16.7392,17.4,3868,0
+ELLO.US,D,20191230,000000,17.46,18.456,17.46,18.2718,5252,0
+ELLO.US,D,20191231,000000,18.3,18.455,18.11,18.455,1651,0
+ELLO.US,D,20200102,000000,21.73,21.73,20,20.2,29602,0
+ELLO.US,D,20200103,000000,20,20,19.69,20,4175,0
+ELLO.US,D,20200106,000000,19.84,20,19.67,19.7155,106322,0
+ELLO.US,D,20200107,000000,19.9,20.2,19.9,20.2,2256,0
+ELLO.US,D,20200108,000000,20.34,20.58,20.34,20.5,2342,0
+ELLO.US,D,20200109,000000,20.6,20.6994,20.2,20.2,7005,0
+ELLO.US,D,20200114,000000,19.9786,19.9786,19.9077,19.9077,1027,0
+ELLO.US,D,20200115,000000,20.2,20.44,20.2,20.2,119910,0
+ELLO.US,D,20200116,000000,20.77,20.77,20.34,20.34,2829,0
+ELLO.US,D,20200121,000000,20.79,20.96,20.21,20.65,8625,0
+ELLO.US,D,20200122,000000,20.64,20.83,19.25,20.53,7520,0
+ELLO.US,D,20200123,000000,20.49,20.59,19.66,20.59,4267,0
+ELLO.US,D,20200124,000000,20.5,20.5,20.5,20.5,147,0
+ELLO.US,D,20200127,000000,19.22,19.66,19.01,19.2495,3710,0
+ELLO.US,D,20200128,000000,19.35,19.69,19.33,19.3508,2832,0
+ELLO.US,D,20200129,000000,19.1,19.52,19.1,19.52,1591,0
+ELLO.US,D,20200130,000000,20.6038,20.6038,20.47,20.5,4608,0
+ELLO.US,D,20200203,000000,19.34,19.62,19.34,19.62,1741,0
+ELLO.US,D,20200204,000000,19.6,21,19.6,21,1060,0
+ELLO.US,D,20200205,000000,19.71,20.61,19.71,20.59,1457,0
+ELLO.US,D,20200206,000000,20.81,21.74,20.81,21.38,27373,0
+ELLO.US,D,20200207,000000,21.96,21.96,21.56,21.88,7184,0
+ELLO.US,D,20200210,000000,21.85,21.85,21.32,21.3569,4390,0
+ELLO.US,D,20200211,000000,21.255,21.255,21.255,21.255,293,0
+ELLO.US,D,20200212,000000,21.81,22.29,21.72,21.85,12658,0
+ELLO.US,D,20200213,000000,20.649,21.01,20.649,20.7,671,0
+ELLO.US,D,20200218,000000,20.65,20.65,20.65,20.65,113,0
+ELLO.US,D,20200219,000000,22.43,22.46,20.9103,20.9103,1725,0
+ELLO.US,D,20200221,000000,21.01,21.01,21,21,339,0
+ELLO.US,D,20200224,000000,19.79,19.79,19.79,19.79,1249,0
+ELLO.US,D,20200225,000000,19.48,19.48,19.48,19.48,100,0
+ELLO.US,D,20200227,000000,18.4,18.4,17.345,17.345,1231,0
+ELLO.US,D,20200228,000000,16.51,16.7062,16.51,16.5301,1067,0
+ELLO.US,D,20200302,000000,16.2401,16.4869,15.65,16.4869,576,0
+ELLO.US,D,20200303,000000,17.565,17.565,17.565,17.565,140,0
+ELLO.US,D,20200305,000000,16.87,16.87,16.87,16.87,306,0
+ELLO.US,D,20200306,000000,16.241,16.241,16.241,16.241,184,0
+ELLO.US,D,20200309,000000,13.1,13.1,11.47,11.75,4049,0
+ELLO.US,D,20200310,000000,12.7547,13.16,12.7547,13.16,1736,0
+ELLO.US,D,20200312,000000,11.64,13.5001,11.6,13.5,17001,0
+ELLO.US,D,20200313,000000,13.05,13.055,12.4,12.4,3630,0
+ELLO.US,D,20200316,000000,12.76,12.76,12.4,12.4,4860,0
+ELLO.US,D,20200317,000000,11.96,12.4,11.96,12.3392,3651,0
+ELLO.US,D,20200319,000000,11.07,11.85,10.7,10.94,4362,0
+ELLO.US,D,20200320,000000,11.35,11.73,11.35,11.73,2188,0
+ELLO.US,D,20200323,000000,10.81,10.81,10.565,10.565,952,0
+ELLO.US,D,20200324,000000,11.61,11.61,11.58,11.61,3074,0
+ELLO.US,D,20200325,000000,12.75,12.91,12.75,12.91,1725,0
+ELLO.US,D,20200326,000000,14.19,14.19,14.19,14.19,643,0
+ELLO.US,D,20200402,000000,15.5998,15.85,15.5998,15.8396,6248,0
+ELLO.US,D,20200403,000000,15.5087,15.5087,15.5087,15.5087,650,0
+ELLO.US,D,20200406,000000,15.97,16.44,15.97,16.21,3416,0
+ELLO.US,D,20200407,000000,16.43,16.43,16.43,16.43,134,0
+ELLO.US,D,20200408,000000,18.06,18.3,18.06,18.3,667,0
+ELLO.US,D,20200409,000000,18.95,18.95,17.18,17.18,822,0
+ELLO.US,D,20200413,000000,16.5403,16.9879,16.4,16.4,4520,0
+ELLO.US,D,20200414,000000,16.4,16.5,16.4,16.4,4571,0
+ELLO.US,D,20200415,000000,16.4,16.4,14.82,14.82,735,0
+ELLO.US,D,20200417,000000,15.5,15.5,15.5,15.5,100,0
+ELLO.US,D,20200420,000000,16.57,16.59,16.33,16.5689,3061,0
+ELLO.US,D,20200421,000000,16,16,15.55,16,3401,0
+ELLO.US,D,20200422,000000,17.59,17.59,17.11,17.11,573,0
+ELLO.US,D,20200429,000000,18.81,20.5871,18.57,20.5871,2325,0
+ELLO.US,D,20200430,000000,20.53,21.01,20.53,20.77,1139,0
+ELLO.US,D,20200504,000000,18.7,18.7,18.01,18.25,1741,0
+ELLO.US,D,20200506,000000,18.4268,18.4268,18.4268,18.4268,157,0
+ELLO.US,D,20200507,000000,19.02,19.02,19.02,19.02,900,0
+ELLO.US,D,20200508,000000,19.88,19.88,19.64,19.64,586,0
+ELLO.US,D,20200511,000000,20,20,19.805,20,4479,0
+ELLO.US,D,20200514,000000,16.49,17.53,16.49,17.53,818,0
+ELLO.US,D,20200515,000000,17.83,17.83,17.83,17.83,131,0
+ELLO.US,D,20200518,000000,19,19,18.62,19,1091,0
+ELLO.US,D,20200522,000000,20,20,20,20,209,0
+ELLO.US,D,20200526,000000,20,20.01,19.71,19.78,9399,0
+ELLO.US,D,20200527,000000,19.92,20.3,19.92,20.3,813,0
+ELLO.US,D,20200528,000000,20.1,20.1,19.68,19.68,429,0
+ELLO.US,D,20200529,000000,19.9,19.9,19.9,19.9,5200,0
+ELLO.US,D,20200602,000000,20.41,20.41,20,20,10392,0
+ELLO.US,D,20200603,000000,20,20,20,20,306,0
+ELLO.US,D,20200610,000000,20.76,20.76,20.31,20.32,8073,0
+ELLO.US,D,20200611,000000,20.285,20.285,19.96,19.96,1390,0
+ELLO.US,D,20200615,000000,19.9,19.9,19.6601,19.9,14143,0
+ELLO.US,D,20200616,000000,19.9,20.14,19.68,19.68,10114,0
+ELLO.US,D,20200617,000000,20.3,20.3,19.9701,19.9701,1193,0
+ELLO.US,D,20200619,000000,20.29,20.49,20.24,20.4,5224,0
+ELLO.US,D,20200622,000000,21,21,21,21,921,0
+ELLO.US,D,20200623,000000,21.24,21.24,20.89,20.96,2734,0
+ELLO.US,D,20200624,000000,23.37,23.37,21.33,21.74,5507,0
+ELLO.US,D,20200626,000000,21.91,21.91,20.96,20.96,1079,0
+ELLO.US,D,20200629,000000,20.36,20.36,20.36,20.36,303,0
+ELLO.US,D,20200630,000000,21.03,21.03,21.03,21.03,319,0
+ELLO.US,D,20200706,000000,19.72,20,19.57,20,1212,0
+ELLO.US,D,20200709,000000,23.57,23.75,22.865,23.75,3188,0
+ELLO.US,D,20200710,000000,21.0501,23.56,21.0501,23.44,809,0
+ELLO.US,D,20200713,000000,24.5,24.73,23.8,23.8,12602,0
+ELLO.US,D,20200714,000000,24.24,24.3,23.08,24.21,6842,0
+ELLO.US,D,20200715,000000,24.5,24.5,24.35,24.35,632,0
+ELLO.US,D,20200716,000000,23.8,24.5,23.8,24.5,101050,0
+ELLO.US,D,20200720,000000,25.84,25.84,24.9,25.044,774,0
+ELLO.US,D,20200723,000000,25.5,25.5,25.5,25.5,298,0
+ELLO.US,D,20200727,000000,26.4558,26.4558,26.4558,26.4558,427,0
+ELLO.US,D,20200729,000000,25.9,26.4495,25.9,26.4495,829,0
+ELLO.US,D,20200731,000000,26.63,26.73,26.63,26.63,477,0
+ELLO.US,D,20200803,000000,26.14,27.075,25.81,27.075,1455,0
+ELLO.US,D,20200804,000000,27.05,27.17,27.05,27.15,879,0
+ELLO.US,D,20200806,000000,25.215,26.8121,25.215,26.8121,370,0
+ELLO.US,D,20200807,000000,26.77,26.79,26.77,26.79,400,0
+ELLO.US,D,20200812,000000,27,27.25,26.81,27.25,1489,0
+ELLO.US,D,20200813,000000,27.86,29.01,27.86,28.98,1008,0
+ELLO.US,D,20200814,000000,28.96,28.96,28.96,28.96,185,0
+ELLO.US,D,20200818,000000,26.04,27.175,26.04,27.175,550,0
+ELLO.US,D,20200821,000000,26.4517,26.4517,26.4517,26.4517,574,0
+ELLO.US,D,20200824,000000,26.4,26.4,26.4,26.4,473,0
+ELLO.US,D,20200825,000000,26.55,28.94,26.55,28.94,2407,0
+ELLO.US,D,20200826,000000,28.24,28.69,26.0059,28.69,809,0
+ELLO.US,D,20200828,000000,28.93,28.93,28.93,28.93,324,0
+ELLO.US,D,20200901,000000,28.8,28.8,28.8,28.8,363,0
+ELLO.US,D,20200904,000000,30.02,30.02,29.95,29.95,396,0
+ELLO.US,D,20200908,000000,27.69,27.7,27.69,27.6999,1817,0
+ELLO.US,D,20200909,000000,28.51,28.51,28.5,28.5,1099,0
+ELLO.US,D,20200910,000000,28.4,28.4,28.4,28.4,181,0
+ELLO.US,D,20200914,000000,28.4,28.4,28.01,28.01,661,0
+ELLO.US,D,20200916,000000,27.2758,28.1,27.2758,28.1,2283,0
+ELLO.US,D,20200917,000000,29.47,30.86,28.52,28.5242,995,0
+ELLO.US,D,20200918,000000,29,29,29,29,305,0
+ELLO.US,D,20200921,000000,29.01,29.01,28.6,28.6,918,0
+ELLO.US,D,20200922,000000,30.03,30.8451,30.03,30.19,1719,0
+ELLO.US,D,20200923,000000,28.59,28.59,28.105,28.105,1139,0
+ELLO.US,D,20200929,000000,28.69,28.69,28.21,28.21,505,0
+ELLO.US,D,20200930,000000,29,29.01,27,29,431209,0
+ELLO.US,D,20201002,000000,30.68,33.7399,29.0199,29.0199,2189,0
+ELLO.US,D,20201006,000000,31.5089,31.5089,30.47,31.505,770,0
+ELLO.US,D,20201008,000000,30.25,30.25,30.25,30.25,413,0
+ELLO.US,D,20201009,000000,31.555,31.555,31.555,31.555,265,0
+ELLO.US,D,20201012,000000,32.24,34.59,32.24,33.75,1140,0
+ELLO.US,D,20201014,000000,33.41,34.1,33.41,34.1,1732,0
+ELLO.US,D,20201015,000000,33.6498,33.6498,33.64,33.64,560,0
+ELLO.US,D,20201016,000000,34.33,34.61,34.33,34.61,389,0
+ELLO.US,D,20201019,000000,34.55,34.55,34,34,555,0
+ELLO.US,D,20201021,000000,34,36.34,34,36.33,1056,0
+ELLO.US,D,20201022,000000,34.67,34.67,33.33,34.04,1616,0
+ELLO.US,D,20201026,000000,35.68,35.68,35.61,35.64,1550,0
+ELLO.US,D,20201027,000000,37.58,37.58,37.58,37.58,661,0
+ELLO.US,D,20201028,000000,36.57,36.57,36.23,36.23,1260,0
+ELLO.US,D,20201029,000000,36.06,36.62,36.06,36.62,895,0
+ELLO.US,D,20201030,000000,36.62,36.62,36.62,36.62,591,0
+ELLO.US,D,20201102,000000,35.65,35.65,34.99,35,7991,0
+ELLO.US,D,20201103,000000,34.99,34.99,34.67,34.8,2708,0
+ELLO.US,D,20201104,000000,34.85,34.85,34.5401,34.5401,3756,0
+ELLO.US,D,20201105,000000,34.28,35,34.28,35,814,0
+ELLO.US,D,20201106,000000,34.615,35.74,34.6,35.74,436,0
+ELLO.US,D,20201109,000000,35.2,35.2,34.8,34.805,7861,0
+ELLO.US,D,20201110,000000,32.835,32.835,31.95,32.5,1976,0
+ELLO.US,D,20201112,000000,33.3702,33.3702,33.3702,33.3702,149,0
+ELLO.US,D,20201116,000000,35.85,36,35.51,35.51,1876,0
+ELLO.US,D,20201117,000000,35.9,35.95,35.75,35.75,5740,0
+ELLO.US,D,20201118,000000,35.58,35.6,35.05,35.05,2379,0
+ELLO.US,D,20201120,000000,33.05,34.23,33.05,34.23,765,0
+ELLO.US,D,20201123,000000,34.3,34.3,33,33.7,5561,0
+ELLO.US,D,20201124,000000,33.01,33.42,33.01,33.4,5356,0
+ELLO.US,D,20201127,000000,33.75,33.79,33.75,33.75,570,0
+ELLO.US,D,20201130,000000,34.25,34.25,34.25,34.25,980,0
+ELLO.US,D,20201202,000000,32.75,32.75,32.01,32.01,2135,0
+ELLO.US,D,20201203,000000,33.55,33.55,32.81,33,4115,0
+ELLO.US,D,20201209,000000,31.95,31.95,31.95,31.95,489,0
+ELLO.US,D,20201210,000000,33,33,31.5642,32.01,4903,0
+ELLO.US,D,20201211,000000,32.46,32.46,32.46,32.46,276,0
+ELLO.US,D,20201214,000000,33.41,33.78,33,33.3,8583,0
+ELLO.US,D,20201215,000000,33,33.74,32.99,32.99,12151,0
+ELLO.US,D,20201216,000000,33.74,34.72,33.74,34.72,3303,0
+ELLO.US,D,20201217,000000,34.71,34.71,34.44,34.44,3102,0
+ELLO.US,D,20201218,000000,34.3,34.3,34.3,34.3,225,0
+ELLO.US,D,20201221,000000,33.5,33.55,33.4,33.4,544,0
+ELLO.US,D,20201222,000000,35.01,35.01,35.01,35.01,397,0
+ELLO.US,D,20201224,000000,34.5,34.5,34.12,34.12,506,0
+ELLO.US,D,20201228,000000,33.615,33.615,33.615,33.615,169,0
+ELLO.US,D,20210104,000000,33.75,33.75,32.61,33.515,640,0
+ELLO.US,D,20210105,000000,32.2,33.26,32.2,33.26,277,0
+ELLO.US,D,20210106,000000,32.56,32.56,32.51,32.51,1866,0
+ELLO.US,D,20210107,000000,33.58,34.31,33.58,34.31,783,0
+ELLO.US,D,20210108,000000,33.34,33.34,33.34,33.34,311,0
+ELLO.US,D,20210111,000000,34.39,34.7725,34.39,34.71,1232,0
+ELLO.US,D,20210112,000000,34.9,34.9,34.9,34.9,100151,0
+ELLO.US,D,20210113,000000,35.8292,35.8292,35.66,35.66,1539,0
+ELLO.US,D,20210114,000000,36.2,36.2,36.2,36.2,325,0
+ELLO.US,D,20210115,000000,34.21,34.21,34.21,34.21,469,0
+ELLO.US,D,20210119,000000,34.21,34.21,34,34,85073,0
+ELLO.US,D,20210120,000000,32.3595,33,32.31,33,6471,0
+ELLO.US,D,20210121,000000,32,32,32,32,8319,0
+ELLO.US,D,20210125,000000,31.9582,32.14,31.9582,32.14,1118,0
+ELLO.US,D,20210126,000000,32.77,32.79,32.77,32.79,961,0
+ELLO.US,D,20210127,000000,31.4078,31.41,31.4078,31.41,519,0
+ELLO.US,D,20210128,000000,31.3,31.3,31.3,31.3,891,0
+ELLO.US,D,20210129,000000,31.11,31.3899,31.11,31.3899,608,0
+ELLO.US,D,20210201,000000,32,32,32,32,507,0
+ELLO.US,D,20210202,000000,32.98,33.25,31.16,33.22,1830,0
+ELLO.US,D,20210203,000000,33.5,33.5,33.5,33.5,1053,0
+ELLO.US,D,20210208,000000,33.18,33.97,33.18,33.91,4299,0
+ELLO.US,D,20210210,000000,34.67,34.78,33.76,34.2,2311,0
+ELLO.US,D,20210211,000000,32.5,32.61,32.5,32.61,1444,0
+ELLO.US,D,20210212,000000,32.29,32.4,31.94,31.94,3053,0
+ELLO.US,D,20210216,000000,33.5,35.14,33.5,35,4507,0
+ELLO.US,D,20210217,000000,34.65,35.4,34.65,34.96,1153,0
+ELLO.US,D,20210218,000000,33.71,33.71,33.71,33.71,307,0
+ELLO.US,D,20210222,000000,33.35,33.35,31.35,31.35,480,0
+ELLO.US,D,20210223,000000,31.57,31.57,29.3,29.3,998,0
+ELLO.US,D,20210225,000000,30.882,30.882,30.882,30.882,436,0
+ELLO.US,D,20210302,000000,31,31.02,31,31.02,527,0
+ELLO.US,D,20210303,000000,32.37,32.37,32.37,32.37,1192,0
+ELLO.US,D,20210304,000000,30.5,30.5,30.45,30.45,1350,0
+ELLO.US,D,20210309,000000,29.54,30.5,29.54,30.5,3044,0
+ELLO.US,D,20210312,000000,30.5,30.5,30.5,30.5,322,0
+ELLO.US,D,20210315,000000,30.5,31.9247,30.5,30.64,18167,0
+ELLO.US,D,20210401,000000,31.551,31.551,31.551,31.551,1162,0
+ELLO.US,D,20210406,000000,31.97,31.97,31.2,31.2,1198,0
+ELLO.US,D,20210408,000000,31.7732,31.7732,31.7732,31.7732,264,0
+ELLO.US,D,20210409,000000,32.32,33.65,31.95,32.4,8030,0
+ELLO.US,D,20210412,000000,31.86,31.95,31.26,31.87,4681,0
+ELLO.US,D,20210413,000000,31.82,31.82,30,30,75753,0
+ELLO.US,D,20210414,000000,32.01,32.77,31.3,32.3,13912,0
+ELLO.US,D,20210415,000000,31.52,34.1,31.52,33.93,7725,0
+ELLO.US,D,20210416,000000,32.58,32.9999,32.58,32.9999,1226,0
+ELLO.US,D,20210419,000000,32,33.3,31.6,32.03,14514,0
+ELLO.US,D,20210420,000000,31.14,31.35,30.13,30.13,6719,0
+ELLO.US,D,20210421,000000,29.9,31.2,29.85,29.99,3040,0
+ELLO.US,D,20210422,000000,30.34,30.6,29.6,30.1,4675,0
+ELLO.US,D,20210423,000000,30.3,31,30.3,31,378,0
+ELLO.US,D,20210429,000000,31.25,31.25,31.25,31.25,100,0
+ELLO.US,D,20210430,000000,30.81,30.81,30.81,30.81,114,0
+ELLO.US,D,20210503,000000,30.88,32.26,30.88,31.6,3661,0
+ELLO.US,D,20210504,000000,30.2,30.2,30.2,30.2,1213,0
+ELLO.US,D,20210505,000000,30.8,30.8,30.52,30.52,103,0
+ELLO.US,D,20210507,000000,30.58,30.58,30.58,30.58,379,0
+ELLO.US,D,20210510,000000,31.6,32.02,30.43,31.33,7016,0
+ELLO.US,D,20210511,000000,30.51,31.04,29.61,30.5,3089,0
+ELLO.US,D,20210512,000000,29.3,29.3,29.3,29.3,752,0
+ELLO.US,D,20210513,000000,27.87,28.78,27.87,28,4651,0
+ELLO.US,D,20210514,000000,29.39,30.49,28.45,29.95,10852,0
+ELLO.US,D,20210517,000000,31.25,32.4,29.406,30.25,5526,0
+ELLO.US,D,20210518,000000,29.68,30.55,29.68,29.86,4293,0
+ELLO.US,D,20210520,000000,29.98,30.81,29.98,30.49,2440,0
+ELLO.US,D,20210521,000000,31.7,31.7,29.71,29.71,3335,0
+ELLO.US,D,20210525,000000,30.42,30.42,30.3,30.36,700,0
+ELLO.US,D,20210526,000000,30.31,30.31,29.81,29.81,307,0
+ELLO.US,D,20210527,000000,29.44,30.15,29.15,29.8,4383,0
+ELLO.US,D,20210528,000000,29.63,30.47,29.63,29.81,2932,0
+ELLO.US,D,20210601,000000,28.38,28.95,28.38,28.5,6113,0
+ELLO.US,D,20210602,000000,28.15,28.83,28.15,28.44,2121,0
+ELLO.US,D,20210603,000000,28.71,28.71,27.8,28.34,2301,0
+ELLO.US,D,20210604,000000,28.73,28.94,28.21,28.41,2811,0
+ELLO.US,D,20210607,000000,28.02,28.59,27.65,28.29,6101,0
+ELLO.US,D,20210608,000000,28.75,29.2288,28.17,28.67,3151,0
+ELLO.US,D,20210609,000000,28.52,29.07,28.52,29.07,1639,0
+ELLO.US,D,20210610,000000,28.96,29.05,28.47,29.05,630,0
+ELLO.US,D,20210611,000000,30.15,30.15,29,29.851,3296,0
+ELLO.US,D,20210614,000000,30.13,32.3,29.9,30.87,7939,0
+ELLO.US,D,20210615,000000,30.57,31.81,30.4,31.089,7794,0
+ELLO.US,D,20210616,000000,30.27,30.94,29.39,29.65,6045,0
+ELLO.US,D,20210617,000000,29.8,30.5,29.8,29.96,5293,0
+ELLO.US,D,20210618,000000,30.65,31.15,29.9,30.13,2769,0
+ELLO.US,D,20210621,000000,29.78,30.2,29.7,29.71,3433,0
+ELLO.US,D,20210622,000000,29.89,29.89,29.51,29.71,5642,0
+ELLO.US,D,20210623,000000,30.78,30.78,30.78,30.78,2590,0
+ELLO.US,D,20210624,000000,31.54,31.71,30.91,31.67,3785,0
+ELLO.US,D,20210625,000000,31.2,31.5,30.98,31.07,4055,0
+ELLO.US,D,20210628,000000,31.07,31.07,31,31.01,1379,0
+ELLO.US,D,20210629,000000,30.35,30.74,30.21,30.69,2367,0
+ELLO.US,D,20210630,000000,30.47,31.15,28.7,30.801,155039,0
+ELLO.US,D,20210701,000000,30.56,30.84,30.5,30.5705,4919,0
+ELLO.US,D,20210702,000000,31.85,32.48,30.73,30.9,2094,0
+ELLO.US,D,20210706,000000,30.82,31.23,30.82,30.91,2200,0
+ELLO.US,D,20210707,000000,30.15,30.32,29.99,30.32,1100,0
+ELLO.US,D,20210708,000000,29.88,29.88,29.4,29.88,2521,0
+ELLO.US,D,20210709,000000,29.3,30.53,29.3,29.92,2890,0
+ELLO.US,D,20210712,000000,30.1,30.1,30.1,30.1,427,0
+ELLO.US,D,20210713,000000,30.4,30.45,30.3,30.3,1336,0
+ELLO.US,D,20210714,000000,29.91,30.1894,29.91,30.1894,339,0
+ELLO.US,D,20210715,000000,29.622,30,29.318,30,608,0
+ELLO.US,D,20210716,000000,29.91,30,29.8,29.8,1545,0
+ELLO.US,D,20210719,000000,28.5099,29,28.2001,29,4831,0
+ELLO.US,D,20210720,000000,28.41,28.59,28.2,28.34,1211,0
+ELLO.US,D,20210721,000000,28.64,29.09,28.64,29.09,926,0
+ELLO.US,D,20210723,000000,28.94,29.1,28.78,29.1,5625,0
+ELLO.US,D,20210726,000000,29.37,29.97,28.47,29.2105,10821,0
+ELLO.US,D,20210727,000000,29.23,29.23,28.9,28.9,766,0
+ELLO.US,D,20210728,000000,28.52,30.02,28.52,29.85,4345,0
+ELLO.US,D,20210729,000000,28.35,28.7,28.13,28.585,1928,0
+ELLO.US,D,20210730,000000,28.5,28.5,28.5,28.5,127,0
+ELLO.US,D,20210802,000000,27.44,27.775,27.44,27.775,2464,0
+ELLO.US,D,20210803,000000,27.92,28.3,27.92,28.3,1349,0
+ELLO.US,D,20210804,000000,28.15,28.4,28.15,28.4,1367,0
+ELLO.US,D,20210805,000000,28.37,28.37,28,28,334,0
+ELLO.US,D,20210806,000000,28.59,29.21,28.45,28.56,1186,0
+ELLO.US,D,20210809,000000,27.65,27.65,27.65,27.65,387,0
+ELLO.US,D,20210810,000000,28.1,28.1,28.1,28.1,139,0
+ELLO.US,D,20210817,000000,26.59,27.62,26.59,27.62,3870,0
+ELLO.US,D,20210818,000000,27.65,28,27.65,27.8,1094,0
+ELLO.US,D,20210819,000000,26.72,27.54,26.72,27.3,2661,0
+ELLO.US,D,20210820,000000,27.78,27.78,27.78,27.78,224,0
+ELLO.US,D,20210823,000000,27.82,27.84,27.56,27.56,548,0
+ELLO.US,D,20210824,000000,28.99,28.99,28.35,28.35,799,0
+ELLO.US,D,20210825,000000,28.24,28.24,28.24,28.24,465,0
+ELLO.US,D,20210826,000000,28.19,29.13,27.95,28.5,4480,0
+ELLO.US,D,20210827,000000,27.85,28.84,27.85,28.44,2601,0
+ELLO.US,D,20210830,000000,27.9,28.13,27.8,28.13,2028,0
+ELLO.US,D,20210831,000000,27.49,27.77,27.4,27.5,2300,0
+ELLO.US,D,20210901,000000,27.85,28.35,27.65,28.06,7350,0
+ELLO.US,D,20210902,000000,28,28,27.01,27.01,4628,0
+ELLO.US,D,20210903,000000,27.27,27.45,26.7,27.01,13364,0
+ELLO.US,D,20210907,000000,27.06,27.54,27.06,27.24,3918,0
+ELLO.US,D,20210909,000000,26.05,27.23,26.05,27.23,5906,0
+ELLO.US,D,20210910,000000,27.1,27.1,26.1115,26.75,709,0
+ELLO.US,D,20210913,000000,26.59,26.89,26.59,26.89,4208,0
+ELLO.US,D,20210914,000000,26.88,26.88,26.88,26.88,700,0
+ELLO.US,D,20210917,000000,26.6996,26.6996,26.6996,26.6996,658,0
+ELLO.US,D,20210922,000000,25.71,25.8,25.71,25.8,1028,0
+ELLO.US,D,20210923,000000,25.74,25.74,25.6,25.71,1462,0
+ELLO.US,D,20210924,000000,26.01,26.01,25.91,25.91,820,0
+ELLO.US,D,20210927,000000,25.89,25.89,25.81,25.81,788,0
+ELLO.US,D,20210928,000000,25.5953,25.5953,25.5953,25.5953,275,0
+ELLO.US,D,20210929,000000,25.75,26.05,25.5,26.05,2464,0
+ELLO.US,D,20210930,000000,26.36,26.36,26.36,26.36,392,0
+ELLO.US,D,20211005,000000,25,25.32,23.25,24.84,11682,0
+ELLO.US,D,20211006,000000,24.4,24.4,24.26,24.37,4989,0
+ELLO.US,D,20211011,000000,25,25.84,24.99,25,5055,0
+ELLO.US,D,20211012,000000,26.6,26.9,26.5,26.8,1277,0
+ELLO.US,D,20211013,000000,29.72,29.79,29.72,29.79,459,0
+ELLO.US,D,20211014,000000,30.15,30.15,28.6,29.35,2095,0
+ELLO.US,D,20211015,000000,29.35,29.4101,29.35,29.4101,1061,0
+ELLO.US,D,20211018,000000,29.225,29.82,29.225,29.62,1680,0
+ELLO.US,D,20211019,000000,29.9,30,29.86,30,1200,0
+ELLO.US,D,20211020,000000,30.69,30.71,30.69,30.71,445,0
+ELLO.US,D,20211021,000000,30.76,30.76,30.76,30.76,188,0
+ELLO.US,D,20211022,000000,30,31.92,29.3,31.09,1657,0
+ELLO.US,D,20211025,000000,29.52,30.21,29.52,30.21,488,0
+ELLO.US,D,20211026,000000,29.94,29.94,28.16,28.99,8472,0
+ELLO.US,D,20211027,000000,29.7,29.7,28.79,28.79,3615,0
+ELLO.US,D,20211101,000000,31.66,32.01,30.74,30.74,660,0
+ELLO.US,D,20211102,000000,31.6,33.33,31.6,33.33,1279,0
+ELLO.US,D,20211103,000000,33.11,33.11,32.6937,32.6937,404,0
+ELLO.US,D,20211104,000000,32.6,32.95,31.2,32.95,1316,0
+ELLO.US,D,20211105,000000,32.91,32.94,32.91,32.94,259,0
+ELLO.US,D,20211108,000000,33.595,33.595,33.595,33.595,112,0
+ELLO.US,D,20211110,000000,31.55,33.3,31.55,32.6,1742,0
+ELLO.US,D,20211111,000000,32.15,32.41,32.1,32.21,1282,0
+ELLO.US,D,20211117,000000,31.7,33.24,31.7,33.24,1628,0
+ELLO.US,D,20211118,000000,32.3,34.6,31.467,33.15,1863,0
+ELLO.US,D,20211119,000000,32.82,34.44,31.4,34.44,4316,0
+ELLO.US,D,20211122,000000,33.3,33.77,33.02,33.25,1826,0
+ELLO.US,D,20211123,000000,32.7,33.1,32.67,33,1994,0
+ELLO.US,D,20211124,000000,32.29,32.49,31.35,32.47,4486,0
+ELLO.US,D,20211126,000000,32.23,32.87,32.23,32.81,507,0
+ELLO.US,D,20211129,000000,31.78,32,31.25,31.85,3639,0
+ELLO.US,D,20211130,000000,30.31,30.5,29.2,29.36,4603,0
+ELLO.US,D,20211201,000000,29.15,29.15,29,29,672,0
+ELLO.US,D,20211202,000000,30.03,30.03,30.03,30.03,554,0
+ELLO.US,D,20211203,000000,28.16,28.9,28.16,28.9,1762,0
+ELLO.US,D,20211206,000000,29.6,32.75,29.6,30.45,3827,0
+ELLO.US,D,20211210,000000,32,32,31.12,31.4,1047,0
+ELLO.US,D,20211213,000000,30.9,31.3,30.16,31,5987,0
+ELLO.US,D,20211214,000000,29.97,29.97,29.97,29.97,200,0
+ELLO.US,D,20211217,000000,30.1,30.1,29.5,29.7,602,0
+ELLO.US,D,20211220,000000,29,29.4,27,28.56,4135,0
+ELLO.US,D,20211221,000000,28.37,28.96,27.15,28.265,2241,0
+ELLO.US,D,20211222,000000,27.65,27.67,27.5,27.5,1666,0
+ELLO.US,D,20211223,000000,28.31,28.31,28.26,28.31,679,0
+ELLO.US,D,20211227,000000,27.9094,29.54,27.52,27.9,3348,0
+ELLO.US,D,20211228,000000,27.61,28.335,27.2,28.31,2205,0
+ELLO.US,D,20211229,000000,27.63,28.5,26.55,28.4,2008,0
+ELLO.US,D,20211230,000000,27.02,27.2,27.01,27.2,518,0
+ELLO.US,D,20211231,000000,28.4,28.4,28.4,28.4,640,0
+ELLO.US,D,20220103,000000,28.6,29.25,28.4,28.8,3045,0
+ELLO.US,D,20220104,000000,28.78,29,28.5,28.5,1579,0
+ELLO.US,D,20220105,000000,29,29.5,29,29.5,226,0
+ELLO.US,D,20220107,000000,29.6,29.6,29,29,361,0
+ELLO.US,D,20220110,000000,27.1,28.65,27.04,28.65,4229,0
+ELLO.US,D,20220111,000000,28.52,29.73,27.9,29.2,2278,0
+ELLO.US,D,20220112,000000,29.33,30.12,28.81,29.7,2642,0
+ELLO.US,D,20220113,000000,28.71,29.47,28.71,29.12,916,0
+ELLO.US,D,20220114,000000,28.15,29.63,28.15,29.63,3485,0
+ELLO.US,D,20220118,000000,28.18,28.18,28.18,28.18,2603,0
+ELLO.US,D,20220119,000000,27.55,27.55,27.55,27.55,1004,0
+ELLO.US,D,20220121,000000,27,27,25.55,25.57,1245,0
+ELLO.US,D,20220124,000000,24.99,25.84,24,25.84,2754,0
+ELLO.US,D,20220125,000000,24.9,25.71,24.75,25.19,9014,0
+ELLO.US,D,20220126,000000,24.85,24.85,24.85,24.85,487,0
+ELLO.US,D,20220131,000000,25.49,25.68,25.49,25.68,1544,0
+ELLO.US,D,20220201,000000,26,26.88,25.95,25.95,2119,0
+ELLO.US,D,20220202,000000,25.18,25.18,24.66,24.67,3519,0
+ELLO.US,D,20220203,000000,24.51,25.44,24,25,10325,0
+ELLO.US,D,20220207,000000,25.38,26.179,25.38,26.179,1195,0
+ELLO.US,D,20220209,000000,26.35,26.48,26.24,26.48,1638,0
+ELLO.US,D,20220210,000000,26.64,26.99,26.3,26.95,2639,0
+ELLO.US,D,20220214,000000,26.2,26.7,26.2,26.7,1046,0
+ELLO.US,D,20220215,000000,26,27,26,27,1237,0
+ELLO.US,D,20220216,000000,27.3,28,26.4,27.06,5137,0
+ELLO.US,D,20220217,000000,27,27.3,26.65,27,3018,0
+ELLO.US,D,20220222,000000,26.05,26.7,26.05,26.7,859,0
+ELLO.US,D,20220223,000000,25.4,25.76,25.4,25.76,1226,0
+ELLO.US,D,20220224,000000,24.07,24.61,24.07,24.61,1187,0
+ELLO.US,D,20220225,000000,24,24.15,24,24.15,1171,0
+ELLO.US,D,20220228,000000,25.19,28.59,25.19,27.2,8266,0
+ELLO.US,D,20220301,000000,26.35,27,26.35,26.9,4136,0
+ELLO.US,D,20220302,000000,26.66,28.4276,26.66,28.4276,2644,0
+ELLO.US,D,20220303,000000,27.8,27.8,27.25,27.25,877,0
+ELLO.US,D,20220304,000000,25.42,26.45,25.42,26.45,1021,0
+ELLO.US,D,20220307,000000,26.8,26.93,26.53,26.53,572,0
+ELLO.US,D,20220308,000000,26.95,27.4,26.1,26.1,3284,0
+ELLO.US,D,20220309,000000,27.01,28,26.67,26.67,1689,0
+ELLO.US,D,20220310,000000,26.39,27.8,26.39,26.47,3418,0
+ELLO.US,D,20220311,000000,27,27.79,26.4,26.75,2578,0
+ELLO.US,D,20220314,000000,25.92,27.08,25,25.56,3905,0
+ELLO.US,D,20220315,000000,25.89,25.89,25.79,25.79,1246,0
+ELLO.US,D,20220316,000000,26.272,28.05,25.7,27,10177,0
+ELLO.US,D,20220317,000000,27.51,28.5,26.5,27.01,5816,0
+ELLO.US,D,20220318,000000,27.25,27.25,26.45,26.45,1149,0
+ELLO.US,D,20220321,000000,26.7,27.95,26.54,27,2993,0
+ELLO.US,D,20220322,000000,26.97,26.99,26.45,26.49,1610,0
+ELLO.US,D,20220323,000000,26.61,26.61,26.21,26.22,781,0
+ELLO.US,D,20220324,000000,25.7,25.7,25.7,25.7,450,0
+ELLO.US,D,20220325,000000,26,26.68,25.19,26.43,1795,0
+ELLO.US,D,20220328,000000,25.68,27,25.63,26.05,968,0
+ELLO.US,D,20220329,000000,27.2296,27.2296,26.4,26.6,1379,0
+ELLO.US,D,20220401,000000,25.61,25.61,25.61,25.61,238,0
+ELLO.US,D,20220404,000000,26.11,26.11,26.11,26.11,383,0
+ELLO.US,D,20220406,000000,25.96,26.6,25.96,26.37,3408,0
+ELLO.US,D,20220407,000000,27.2,28,26.2601,26.2602,1511,0
+ELLO.US,D,20220408,000000,26.45,28.65,26.45,28.65,1391,0
+ELLO.US,D,20220411,000000,27,27.04,26.95,26.95,1221,0
+ELLO.US,D,20220413,000000,26.64,26.7,26.64,26.7,945,0
+ELLO.US,D,20220418,000000,25.7,26.28,25.5,25.85,2191,0
+ELLO.US,D,20220420,000000,25.9084,27.15,25.9084,26,3373,0
+ELLO.US,D,20220421,000000,26.05,26.15,26.04,26.15,1126,0
+ELLO.US,D,20220422,000000,26.55,26.55,25.7,25.7,2161,0
+ELLO.US,D,20220425,000000,26,26,25.8,25.8,520,0
+ELLO.US,D,20220427,000000,25.6,26.15,25.42,26.15,1107,0
+ELLO.US,D,20220428,000000,25.06,26,25.06,26,908,0
+ELLO.US,D,20220429,000000,25.6,26.1,25.6,26.1,715,0
+ELLO.US,D,20220502,000000,24.85,24.9361,24.25,24.25,2350,0
+ELLO.US,D,20220503,000000,24.35,24.45,24.08,24.08,725,0
+ELLO.US,D,20220504,000000,24.85,25.27,24.53,25.13,2001,0
+ELLO.US,D,20220509,000000,23.08,23.08,22,22.63,4082,0
+ELLO.US,D,20220510,000000,22.6501,23.09,22.6501,23.09,290,0
+ELLO.US,D,20220512,000000,22.76,23.62,22.76,23.62,1458,0
+ELLO.US,D,20220513,000000,23.84,24.62,23.84,24.57,729,0
+ELLO.US,D,20220517,000000,24.41,24.78,24.41,24.78,641,0
+ELLO.US,D,20220520,000000,23.87,23.87,23.87,23.87,469,0
+ELLO.US,D,20220527,000000,23.89,24.1,23.89,24,1214,0
+ELLO.US,D,20220531,000000,23.52,24.27,23.52,24.27,1371,0
+ELLO.US,D,20220603,000000,23.52,23.52,23.51,23.51,450,0
+ELLO.US,D,20220606,000000,22.92,23.8,22.92,23.8,2353,0
+ELLO.US,D,20220607,000000,23.52,23.79,23.15,23.5,2198,0
+ELLO.US,D,20220608,000000,24,24,23.4,23.67,9253,0
+ELLO.US,D,20220610,000000,22.94,22.99,22.94,22.99,716,0
+ELLO.US,D,20220613,000000,21.01,21.25,20.5,20.5,7336,0
+ELLO.US,D,20220614,000000,21,21.495,21,21.47,1204,0
+ELLO.US,D,20220615,000000,21.68,21.68,21.04,21.61,1487,0
+ELLO.US,D,20220616,000000,21.77,21.77,21.77,21.77,655,0
+ELLO.US,D,20220621,000000,22.78,22.8,22.78,22.8,1954,0
+ELLO.US,D,20220622,000000,22.5901,22.5901,22.5901,22.5901,297,0
+ELLO.US,D,20220623,000000,22.35,22.35,21.9,21.9,1041,0
+ELLO.US,D,20220629,000000,22,22.99,22,22.99,534,0
+ELLO.US,D,20220630,000000,22.25,22.4,22.07,22.39,1638,0
+ELLO.US,D,20220701,000000,21.88,22.44,21.88,22.05,1986,0
+ELLO.US,D,20220705,000000,23.55,23.55,22.6,22.76,2312,0
+ELLO.US,D,20220706,000000,23.37,23.37,23.01,23.33,988,0
+ELLO.US,D,20220707,000000,22.8,24.2,22.8,24.11,2447,0
+ELLO.US,D,20220711,000000,24.03,24.26,23.52,24.02,1081,0
+ELLO.US,D,20220712,000000,24.89,24.95,24.73,24.95,1211,0
+ELLO.US,D,20220713,000000,24.83,24.92,24.2,24.2,551,0
+ELLO.US,D,20220714,000000,24.36,24.36,24.36,24.36,341,0
+ELLO.US,D,20220715,000000,23.97,24.29,23.95,24.29,1340,0
+ELLO.US,D,20220718,000000,25.1,25.44,25.01,25.2,1779,0
+ELLO.US,D,20220722,000000,25.66,25.66,25.3301,25.3301,841,0
+ELLO.US,D,20220728,000000,25.31,26,25.31,26,923,0
+ELLO.US,D,20220801,000000,27.43,27.45,26.75,27.22,1300,0
+ELLO.US,D,20220802,000000,26.72,26.77,26.72,26.77,500,0
+ELLO.US,D,20220803,000000,26.45,26.45,26.45,26.45,102,0
+ELLO.US,D,20220804,000000,26.63,26.8,26.63,26.72,448,0
+ELLO.US,D,20220809,000000,26.45,26.45,26.45,26.45,159,0
+ELLO.US,D,20220811,000000,27.72,27.75,27.71,27.72,1127,0
+ELLO.US,D,20220812,000000,28.61,28.61,27.85,27.87,1563,0
+ELLO.US,D,20220815,000000,27.24,27.76,26.65,26.65,1914,0
+ELLO.US,D,20220816,000000,25.9,26.45,25.9,26.35,1370,0
+ELLO.US,D,20220819,000000,26.67,26.67,26.67,26.67,151,0
+ELLO.US,D,20220825,000000,25.18,25.6,25.18,25.6,900,0
+ELLO.US,D,20220829,000000,25.19,26.25,25.14,26.15,4451,0
+ELLO.US,D,20220830,000000,26.67,26.71,26.54,26.54,2168,0
+ELLO.US,D,20220831,000000,26.06,26.15,26.03,26.03,1066,0
+ELLO.US,D,20220902,000000,26.85,26.85,26.85,26.85,102,0
+ELLO.US,D,20220906,000000,25.51,27.28,25.51,26.2,4848,0
+ELLO.US,D,20220907,000000,25.29,25.78,25.29,25.3,4964,0
+ELLO.US,D,20220908,000000,25.05,25.05,24.6,24.6,1553,0
+ELLO.US,D,20220909,000000,25.61,25.61,25.61,25.61,303,0
+ELLO.US,D,20220912,000000,25.78,27.7,25.45,26,2333,0
+ELLO.US,D,20220913,000000,25.4886,25.4886,24.8,24.8,1630,0
+ELLO.US,D,20220914,000000,25.44,25.96,24.46,24.46,2726,0
+ELLO.US,D,20220915,000000,24.04,24.72,24.04,24.72,1613,0
+ELLO.US,D,20220921,000000,23.01,23.27,22.36,22.36,2952,0
+ELLO.US,D,20220922,000000,22.04,22.9,22.04,22.9,2766,0
+ELLO.US,D,20220923,000000,21.95,22.29,21.9,21.9,629,0
+ELLO.US,D,20220926,000000,21.94,21.94,21.94,21.94,104,0
+ELLO.US,D,20220927,000000,20.9536,23,20.9536,22.1,5968,0
+ELLO.US,D,20220928,000000,20.44,21.5,20.44,21.5,1043,0
+ELLO.US,D,20220929,000000,20,20.42,19.5,19.5,4197,0
+ELLO.US,D,20220930,000000,19.95,19.95,19.9,19.9,1010,0
+ELLO.US,D,20221003,000000,18.9,18.9,18.9,18.9,320,0
+ELLO.US,D,20221004,000000,19.5,19.5,18.79,19.05,4412,0
+ELLO.US,D,20221005,000000,20.6513,20.6513,19.85,19.88,841,0
+ELLO.US,D,20221006,000000,19.79,19.98,19.78,19.81,947,0
+ELLO.US,D,20221007,000000,20.09,20.5,19.79,19.79,761,0
+ELLO.US,D,20221011,000000,19.5,19.5,19.5,19.5,203,0
+ELLO.US,D,20221012,000000,20.3,21.1,18.68,18.68,4175,0
+ELLO.US,D,20221013,000000,17.94,18.53,17.75,18.35,1263,0
+ELLO.US,D,20221014,000000,19.18,19.81,18.24,18.24,2631,0
+ELLO.US,D,20221017,000000,18.69,18.81,18.69,18.81,728,0
+ELLO.US,D,20221018,000000,19.3,19.3,19.3,19.3,296,0
+ELLO.US,D,20221019,000000,20.09,20.09,20.09,20.09,130,0
+ELLO.US,D,20221020,000000,20.04,20.04,19,19,1214,0
+ELLO.US,D,20221021,000000,19.58,19.58,19.58,19.58,497,0
+ELLO.US,D,20221026,000000,19.92,21.3,19.89,20.3,4604,0
+ELLO.US,D,20221028,000000,19.88,20.16,19.35,19.72,2755,0
+ELLO.US,D,20221031,000000,18.84,19.01,18.77,19.01,2694,0
+ELLO.US,D,20221102,000000,18.52,18.52,18.52,18.52,227,0
+ELLO.US,D,20221107,000000,17.92,18.45,17.87,17.87,6990,0
+ELLO.US,D,20221111,000000,18.68,19.63,18.46,18.46,628,0
+ELLO.US,D,20221114,000000,17.3,18.8,17.3,18.13,920,0
+ELLO.US,D,20221115,000000,18.69,18.72,18.68,18.68,1222,0
+ELLO.US,D,20221116,000000,18.53,18.53,18.43,18.43,442,0
+ELLO.US,D,20221117,000000,17.07,17.32,17.07,17.32,413,0
+ELLO.US,D,20221118,000000,18.18,18.18,17.76,17.96,388,0
+ELLO.US,D,20221121,000000,17.44,17.6,16.66,16.66,1035,0
+ELLO.US,D,20221122,000000,17.46,17.46,17.01,17.2,1377,0
+ELLO.US,D,20221123,000000,16.92,16.92,16.58,16.58,712,0
+ELLO.US,D,20221128,000000,15.43,15.43,15.33,15.33,2499,0
+ELLO.US,D,20221129,000000,14.6849,14.6849,14.6849,14.6849,1577,0
+ELLO.US,D,20221130,000000,14.5,15.2,14.21,15.2,3153,0
+ELLO.US,D,20221201,000000,14.92,15.61,14.85,15,2661,0
+ELLO.US,D,20221207,000000,14.378,14.378,14.378,14.378,243,0
+ELLO.US,D,20221208,000000,14.18,14.18,14.18,14.18,288,0
+ELLO.US,D,20221212,000000,12.8,13.5,12.8,13.5,639,0
+ELLO.US,D,20221213,000000,14.42,14.42,14.42,14.42,124,0
+ELLO.US,D,20221215,000000,13.645,13.6731,13.645,13.6731,407,0
+ELLO.US,D,20221216,000000,13.15,13.15,12.52,12.8,2782,0
+ELLO.US,D,20221219,000000,14.45,14.45,14.45,14.45,717,0
+ELLO.US,D,20221220,000000,14.45,14.45,14.45,14.45,543,0
+ELLO.US,D,20221221,000000,14.63,14.72,14.63,14.72,895,0
+ELLO.US,D,20221227,000000,14.06,14.06,14.06,14.06,436,0
+ELLO.US,D,20221228,000000,13.67,13.67,13.67,13.67,207,0
+ELLO.US,D,20221229,000000,14.91,14.99,14.91,14.99,316,0
+ELLO.US,D,20221230,000000,14.4268,14.91,13.76,14.91,816,0
+ELLO.US,D,20230104,000000,16.38,16.38,16.38,16.38,282,0
+ELLO.US,D,20230119,000000,17.5074,17.5074,17.5074,17.5074,120,0
+ELLO.US,D,20230120,000000,16.61,16.65,15.44,16.61,3569,0
+ELLO.US,D,20230123,000000,17.61,17.61,17.61,17.61,688,0
+ELLO.US,D,20230124,000000,17.5,17.5,17.5,17.5,187,0
+ELLO.US,D,20230126,000000,17.9,17.9,17.9,17.9,227,0
+ELLO.US,D,20230206,000000,16.6838,16.6838,15.86,15.86,456,0
+ELLO.US,D,20230207,000000,16.95,16.95,16.95,16.95,113,0
+ELLO.US,D,20230209,000000,17.79,17.79,17.79,17.79,233,0
+ELLO.US,D,20230213,000000,16.92,17.59,16.57,16.57,5130,0
+ELLO.US,D,20230214,000000,16.14,16.64,15.8,15.99,3799,0
+ELLO.US,D,20230216,000000,15.76,15.79,15.4,15.79,766,0
+ELLO.US,D,20230223,000000,14.22,14.22,14.21,14.21,302,0
+ELLO.US,D,20230227,000000,12.79,12.79,12.5,12.5,643,0
+ELLO.US,D,20230306,000000,11.4028,12.25,11.4028,12.25,470,0
+ELLO.US,D,20230308,000000,10.5416,10.59,10.01,10.5175,2147,0
+ELLO.US,D,20230313,000000,10.01,10.01,10.01,10.01,193,0
+ELLO.US,D,20230314,000000,10.42,10.42,10.42,10.42,209,0
+ELLO.US,D,20230315,000000,10.6799,10.6799,10.6799,10.6799,477,0
+ELLO.US,D,20230316,000000,10.6,10.6,10.6,10.6,251,0
+ELLO.US,D,20230321,000000,11.2,11.2,11.2,11.2,225,0
+ELLO.US,D,20230329,000000,11.88,11.88,11.88,11.88,264,0
+ELLO.US,D,20230330,000000,12.45,13.38,12.45,12.76,1836,0
+ELLO.US,D,20230331,000000,12.18,12.66,12,12,1321,0
+ELLO.US,D,20230404,000000,12.2811,12.2811,12.2811,12.2811,136,0
+ELLO.US,D,20230413,000000,12.82,13,12.75,12.85,1916,0
+ELLO.US,D,20230417,000000,11.7144,11.7144,11.7144,11.7144,149,0
+ELLO.US,D,20230421,000000,11.97,11.97,11.96,11.96,602,0
+ELLO.US,D,20230424,000000,12.43,12.85,12.43,12.85,378,0
+ELLO.US,D,20230427,000000,13.5,14,13.5,13.8,841,0
+ELLO.US,D,20230502,000000,14.73,14.73,14.24,14.24,732,0
+ELLO.US,D,20230505,000000,15.26,15.53,15.26,15.45,1502,0
+ELLO.US,D,20230508,000000,15.18,15.18,14.99,14.99,1893,0
+ELLO.US,D,20230509,000000,14.88,14.88,14.77,14.77,342,0
+ELLO.US,D,20230510,000000,14.85,14.85,14.8,14.8,425,0
+ELLO.US,D,20230531,000000,16.25,16.8,16,16.8,875,0
+ELLO.US,D,20230601,000000,16,16.4,15.64,16.4,557,0
+ELLO.US,D,20230602,000000,18.31,18.31,16.4,16.61,1614,0
+ELLO.US,D,20230605,000000,15.92,16.85,15.92,16.3,911,0
+ELLO.US,D,20230607,000000,16.77,16.77,16.77,16.77,490,0
+ELLO.US,D,20230608,000000,16.7,16.7,16.7,16.7,121,0
+ELLO.US,D,20230609,000000,16.94,17.77,16.94,17.3,3311,0
+ELLO.US,D,20230612,000000,18.53,18.53,17.32,17.4547,2461,0
+ELLO.US,D,20230613,000000,17.22,18.03,17.22,17.5,2793,0
+ELLO.US,D,20230614,000000,16.43,18.76,16.43,17.59,7209,0
+ELLO.US,D,20230615,000000,17.8,18.4,17.6,17.61,1913,0
+ELLO.US,D,20230616,000000,17.83,17.83,17.83,17.83,238,0
+ELLO.US,D,20230621,000000,17.37,18.32,16.81,18.05,5281,0
+ELLO.US,D,20230622,000000,17.4,17.77,16.95,17.2,1930,0
+ELLO.US,D,20230623,000000,17.73,18.01,17.56,17.6,2671,0
+ELLO.US,D,20230626,000000,17.4572,18.71,17.4572,17.93,2401,0
+ELLO.US,D,20230627,000000,18.45,18.47,17.89,17.89,1952,0
+ELLO.US,D,20230628,000000,17.86,18.1066,17.44,18,4259,0
+ELLO.US,D,20230703,000000,17.13,17.13,17.13,17.13,127,0
+ELLO.US,D,20230705,000000,17.15,17.69,16.89,17.23,6452,0
+ELLO.US,D,20230706,000000,16.49,16.71,16,16,11810,0
+ELLO.US,D,20230707,000000,16.48,16.68,16.35,16.5,6195,0
+ELLO.US,D,20230710,000000,16.39,17.01,16.35,16.41,3090,0
+ELLO.US,D,20230711,000000,16.02,16.31,16.02,16.2,896,0
+ELLO.US,D,20230712,000000,16.44,16.45,16.22,16.27,1558,0
+ELLO.US,D,20230713,000000,16.31,16.41,16.17,16.17,2245,0
+ELLO.US,D,20230714,000000,16.05,16.15,16,16.02,934,0
+ELLO.US,D,20230717,000000,16.41,16.66,16.41,16.45,1141,0
+ELLO.US,D,20230718,000000,16.21,16.99,16,16.92,4321,0
+ELLO.US,D,20230719,000000,16.36,18,16.36,17.62,3033,0
+ELLO.US,D,20230720,000000,17.7,17.8,17.33,17.44,4396,0
+ELLO.US,D,20230724,000000,17.57,17.57,16.97,16.97,2125,0
+ELLO.US,D,20230725,000000,16.09,16.12,15.85,15.85,1981,0
+ELLO.US,D,20230726,000000,15.97,16,15.34,15.9,1591,0
+ELLO.US,D,20230727,000000,15.9,16.16,15.9,16.1,2067,0
+ELLO.US,D,20230728,000000,16.47,16.47,16.02,16.02,719,0
+ELLO.US,D,20230731,000000,16.37,18.27,16.37,16.7,4236,0
+ELLO.US,D,20230801,000000,17.17,17.19,16.11,16.11,3304,0
+ELLO.US,D,20230802,000000,16.3,17.8,16.29,16.9,9205,0
+ELLO.US,D,20230803,000000,16.51,18.1,16.51,16.98,3326,0
+ELLO.US,D,20230807,000000,16.54,17.101,16.4473,16.46,2189,0
+ELLO.US,D,20230808,000000,16.16,16.16,15.72,16.1,2579,0
+ELLO.US,D,20230810,000000,16.5,16.82,16.25,16.58,2513,0
+ELLO.US,D,20230811,000000,16.2,16.2,16.2,16.2,299,0
+ELLO.US,D,20230814,000000,15.83,16.2,15.83,16.2,2139,0
+ELLO.US,D,20230815,000000,15.78,16.25,15.78,16.25,842,0
+ELLO.US,D,20230816,000000,15.21,16.01,15.21,16.01,396,0
+ELLO.US,D,20230817,000000,15.68,15.7,15.68,15.7,909,0
+ELLO.US,D,20230818,000000,15.7,15.7,15.54,15.65,1206,0
+ELLO.US,D,20230821,000000,16.1794,16.1794,16.1794,16.1794,201,0
+ELLO.US,D,20230823,000000,15.4,15.4,15.4,15.4,332,0
+ELLO.US,D,20230824,000000,14.92,14.92,14.92,14.92,210,0
+ELLO.US,D,20230825,000000,15.03,15.55,15.03,15.55,947,0
+ELLO.US,D,20230828,000000,14.65,14.81,14.65,14.752,2590,0
+ELLO.US,D,20230829,000000,14.54,14.59,14.36,14.36,933,0
+ELLO.US,D,20230830,000000,14,14.93,14,14.81,3033,0
+ELLO.US,D,20230831,000000,14.59,14.59,14.5,14.54,723,0
+ELLO.US,D,20230901,000000,14.25,14.54,14.25,14.32,1645,0
+ELLO.US,D,20230905,000000,14.7,14.7,14.7,14.7,416,0
+ELLO.US,D,20230906,000000,13.82,14.31,13.64,13.65,7299,0
+ELLO.US,D,20230907,000000,13.59,14,13.59,13.8,5117,0
+ELLO.US,D,20230908,000000,13.75,14.01,13.73,13.73,1270,0
+ELLO.US,D,20230911,000000,13.51,13.51,13.51,13.51,382,0
+ELLO.US,D,20230912,000000,13.89,13.89,13.89,13.89,189,0
+ELLO.US,D,20230914,000000,14.16,14.75,14.04,14.71,6822,0
+ELLO.US,D,20230915,000000,14.27,14.27,13.9501,13.9501,337,0
+ELLO.US,D,20230919,000000,13.52,14.47,13.52,14.11,1087,0
+ELLO.US,D,20230920,000000,14.5,14.5,14.5,14.5,487,0
+ELLO.US,D,20230921,000000,14.5,14.61,14.23,14.23,924,0
+ELLO.US,D,20230922,000000,14.73,14.73,13.59,14.42,7503,0
+ELLO.US,D,20230925,000000,14,14.74,14,14.74,748,0
+ELLO.US,D,20230926,000000,14.55,14.84,14.55,14.7,4591,0
+ELLO.US,D,20230927,000000,14.51,14.51,14.51,14.51,231,0
+ELLO.US,D,20230928,000000,15.29,15.76,15.29,15.76,721,0
+ELLO.US,D,20230929,000000,15.52,15.81,15.32,15.52,10687,0
+ELLO.US,D,20231002,000000,15.6,16.5,15.6,16.05,2057,0
+ELLO.US,D,20231003,000000,15.95,18.14,15.32,15.719,7003,0
+ELLO.US,D,20231004,000000,15.53,15.71,15.16,15.45,903,0
+ELLO.US,D,20231005,000000,15,15.3,14.85,15.07,7223,0
+ELLO.US,D,20231006,000000,14.81,15.34,14.81,14.99,4390,0
+ELLO.US,D,20231009,000000,13.37,13.39,12.429,12.62,5648,0
+ELLO.US,D,20231010,000000,13.05,13.11,13.05,13.11,339,0
+ELLO.US,D,20231011,000000,12.74,12.76,12.3,12.4,2975,0
+ELLO.US,D,20231012,000000,12.37,13.12,12.16,12.58,16531,0
+ELLO.US,D,20231013,000000,12.54,12.98,12.237,12.6,10385,0
+ELLO.US,D,20231016,000000,12.29,12.53,12.29,12.4,4198,0
+ELLO.US,D,20231017,000000,12.64,12.64,12.36,12.57,871,0
+ELLO.US,D,20231018,000000,12,12.6,11.39,11.8,20039,0
+ELLO.US,D,20231019,000000,11.55,12.29,11.549,12.29,3910,0
+ELLO.US,D,20231020,000000,12.1,12.13,11.07,11.59,14648,0
+ELLO.US,D,20231023,000000,11.01,11.01,11,11,788,0
+ELLO.US,D,20231024,000000,11.03,11.11,10.75,11,2268,0
+ELLO.US,D,20231025,000000,10.72,10.85,10.22,10.3795,6365,0
+ELLO.US,D,20231026,000000,10.35,10.46,10.25,10.31,2229,0
+ELLO.US,D,20231027,000000,10.25,10.25,10,10.15,664,0
+ELLO.US,D,20231030,000000,10.25,10.92,10.25,10.5,5096,0
+ELLO.US,D,20231101,000000,11,11.2,11,11.19,577,0
+ELLO.US,D,20231102,000000,11.3,12.3,11.1,11.47,10282,0
+ELLO.US,D,20231103,000000,11.7,11.84,10.88,10.88,6680,0
+ELLO.US,D,20231106,000000,11.21,11.45,11.2,11.45,5212,0
+ELLO.US,D,20231107,000000,11.52,11.8,11.5,11.8,1936,0
+ELLO.US,D,20231108,000000,12,12.4,11.85,12.08,2473,0
+ELLO.US,D,20231109,000000,12.17,12.17,12.17,12.17,553,0
+ELLO.US,D,20231113,000000,11.9,11.9,11.3,11.7006,2789,0
+ELLO.US,D,20231115,000000,12.86,12.99,12.7591,12.865,1426,0
+ELLO.US,D,20231116,000000,12.99,13.14,12.83,12.8994,3699,0
+ELLO.US,D,20231122,000000,13.39,13.8,13.3,13.47,11306,0
+ELLO.US,D,20231124,000000,13.53,13.91,13.53,13.85,772,0
+ELLO.US,D,20231128,000000,13.95,14.42,13.95,14.42,673,0
+ELLO.US,D,20231130,000000,13.48,14.09,12.8,13.15,10996,0
+ELLO.US,D,20231201,000000,13.99,13.99,13.05,13.05,779,0
+ELLO.US,D,20231204,000000,12.1,12.43,12.1,12.43,2599,0
+ELLO.US,D,20231205,000000,13.35,13.78,13.15,13.22,1085,0
+ELLO.US,D,20231206,000000,13.47,13.47,13.45,13.45,818,0
+ELLO.US,D,20231207,000000,13,13,13,13,517,0
+ELLO.US,D,20231208,000000,13.21,13.88,13.21,13.88,487,0
+ELLO.US,D,20231212,000000,14,14.39,13.9,14.39,1190,0
+ELLO.US,D,20231213,000000,14.3,14.7,14.3,14.42,1128,0
+ELLO.US,D,20231214,000000,14.52,14.52,14.4,14.5,1582,0
+ELLO.US,D,20231215,000000,14.49,14.5,14.49,14.49,728,0
+ELLO.US,D,20231220,000000,15.19,15.19,15.19,15.19,429,0
+ELLO.US,D,20231226,000000,14.89,15.1,14,15.09,1017,0
+ELLO.US,D,20231228,000000,14.51,14.62,14.51,14.62,667,0
+ELLO.US,D,20231229,000000,14.64,14.99,14.44,14.95,3619,0
+ELLO.US,D,20240104,000000,15.3,16.31,15.3,16.01,4658,0
+ELLO.US,D,20240105,000000,15.67,16.3,15.67,16.3,580,0
+ELLO.US,D,20240108,000000,15.45,16.375,15.45,16.3006,3411,0
+ELLO.US,D,20240109,000000,15,15.75,14.96,15.02,6521,0
+ELLO.US,D,20240111,000000,15.41,15.41,14.89,14.95,6294,0
+ELLO.US,D,20240112,000000,15.4,15.55,15.2,15.38,1742,0
+ELLO.US,D,20240116,000000,14.69,15.05,14.69,14.9,3294,0
+ELLO.US,D,20240117,000000,14.54,15,14.45,14.91,1741,0
+ELLO.US,D,20240118,000000,14.9,15.06,14.9,15.05,3020,0
+ELLO.US,D,20240119,000000,15.49,15.49,14.9,14.91,3372,0
+ELLO.US,D,20240122,000000,15.34,15.75,14.9,15.75,4947,0
+ELLO.US,D,20240123,000000,15.21,15.62,15.21,15.59,6457,0
+ELLO.US,D,20240124,000000,15.57,16,14.79,16,3750,0
+ELLO.US,D,20240125,000000,15.39,16.4,15.1919,16.2,7623,0
+ELLO.US,D,20240126,000000,16,17,15.7,15.91,7785,0
+ELLO.US,D,20240129,000000,15.9,16.8,15.66,16.43,8702,0
+ELLO.US,D,20240130,000000,15.75,15.92,15.23,15.92,3311,0
+ELLO.US,D,20240131,000000,16,16.01,15.2,15.69,13993,0
+ELLO.US,D,20240201,000000,15.4,15.65,14.8,15.49,11396,0
+ELLO.US,D,20240202,000000,15.29,15.59,15.11,15.41,3752,0
+ELLO.US,D,20240205,000000,15.18,15.7,15,15.14,4413,0
+ELLO.US,D,20240206,000000,15.49,15.59,15.24,15.33,4318,0
+ELLO.US,D,20240207,000000,15.21,16.55,15.09,15.68,6270,0
+ELLO.US,D,20240208,000000,15.56,15.7,15,15.29,3343,0
+ELLO.US,D,20240212,000000,15.17,15.44,15.17,15.44,2565,0
+ELLO.US,D,20240213,000000,15.46,15.46,15.46,15.46,643,0
+ELLO.US,D,20240215,000000,15.29,20.26,15.24,15.98,13824,0
+ELLO.US,D,20240216,000000,16.65,16.65,15.45,15.77,1972,0
+ELLO.US,D,20240220,000000,16.17,18.355,15.67,17,21581,0
+ELLO.US,D,20240221,000000,17.51,17.51,16,16.36,9066,0
+ELLO.US,D,20240222,000000,17.06,19,16.91,17.62,11347,0
+ELLO.US,D,20240223,000000,17.07,17.5,17.01,17.3,1401,0
+ELLO.US,D,20240226,000000,17.4,19.9,17.4,18.85,11968,0
+ELLO.US,D,20240227,000000,18.98,20,18.55,19,6473,0
+ELLO.US,D,20240228,000000,18.82,19.5,17.69,17.86,29876,0
+ELLO.US,D,20240229,000000,17.7,17.86,17.62,17.62,3578,0
+ELLO.US,D,20240301,000000,18.4,18.4,17.86,17.86,7648,0
+ELLO.US,D,20240304,000000,17.1,17.51,17.1,17.51,659,0
+ELLO.US,D,20240307,000000,17.25,17.25,16.72,17,8027,0
+ELLO.US,D,20240308,000000,17.03,17.15,16.95,16.95,1034,0
+ELLO.US,D,20240311,000000,16.35,17,16.33,16.65,4164,0
+ELLO.US,D,20240312,000000,16.54,17,16.4,17,1645,0
+ELLO.US,D,20240313,000000,16.52,17,16.52,17,1014,0
+ELLO.US,D,20240315,000000,16.73,16.99,16.73,16.99,10084,0
+ELLO.US,D,20240318,000000,17.01,17.39,17.01,17.39,10239,0
+ELLO.US,D,20240319,000000,16,16.42,15.67,16.2,19326,0
+ELLO.US,D,20240320,000000,16.45,16.45,15.5,15.87,13522,0
+ELLO.US,D,20240321,000000,16.45,16.47,15.96,15.96,2795,0
+ELLO.US,D,20240325,000000,16.57,16.57,16.32,16.5,1850,0
+ELLO.US,D,20240326,000000,15.99,15.99,15.99,15.99,22303,0
+ELLO.US,D,20240327,000000,16.06,16.06,15.17,15.54,9947,0
+ELLO.US,D,20240328,000000,15.95,16,15.06,15.71,6290,0
+ELLO.US,D,20240401,000000,16.13,16.13,16.12,16.12,820,0
+ELLO.US,D,20240402,000000,15.49,15.49,15.49,15.49,295,0
+ELLO.US,D,20240403,000000,15.98,15.98,15.98,15.98,615,0
+ELLO.US,D,20240404,000000,15.18,15.96,15.15,15.7,7828,0
+ELLO.US,D,20240408,000000,16.22,17.06,15.85,16.27,23539,0
+ELLO.US,D,20240409,000000,16.4,16.96,16.01,16.55,9453,0
+ELLO.US,D,20240410,000000,16.19,16.7,16,16.31,10898,0
+ELLO.US,D,20240411,000000,16.3,16.3,16,16.25,1777,0
+ELLO.US,D,20240412,000000,16.21,16.21,16,16,3614,0
+ELLO.US,D,20240415,000000,16,16.28,16,16.28,1518,0
+ELLO.US,D,20240416,000000,15.31,15.73,13.95,14.51,22070,0
+ELLO.US,D,20240417,000000,15.02,15.02,14.92,14.92,2237,0
+ELLO.US,D,20240422,000000,15,15.6,15,15.205,16323,0
+ELLO.US,D,20240423,000000,15.01,15.16,14.93,15.16,10236,0
+ELLO.US,D,20240424,000000,14.78,14.93,14.78,14.8,2368,0
+ELLO.US,D,20240425,000000,14.2,14.77,14.2,14.51,3133,0
+ELLO.US,D,20240426,000000,14.53,14.68,14.53,14.68,7493,0
+ELLO.US,D,20240429,000000,14.69,15.01,14.41,14.99,4522,0
+ELLO.US,D,20240430,000000,14.9,15,14.385,14.72,6948,0
+ELLO.US,D,20240501,000000,14.58,15.13,14.58,14.86,7926,0
+ELLO.US,D,20240502,000000,14.81,14.81,14.35,14.4,4210,0
+ELLO.US,D,20240503,000000,14.76,14.79,14.53,14.55,2530,0
+ELLO.US,D,20240506,000000,14.56,14.66,14.41,14.42,5666,0
+ELLO.US,D,20240507,000000,15.01,15.48,14.615,14.96,14516,0
+ELLO.US,D,20240508,000000,14.76,15.04,14.44,14.86,22058,0
+ELLO.US,D,20240509,000000,14.77,14.9,14.74,14.76,3248,0
+ELLO.US,D,20240510,000000,13.9497,15.1,13.9497,14.8001,4962,0
+ELLO.US,D,20240513,000000,15.3002,15.76,15.15,15.15,6866,0
+ELLO.US,D,20240514,000000,15.2,18.08,15.05,16.02,14869,0
+ELLO.US,D,20240515,000000,15.85,16.11,15.5,15.615,2852,0
+ELLO.US,D,20240516,000000,15.61,15.61,15.16,15.31,5530,0
+ELLO.US,D,20240517,000000,15.17,15.62,15.09,15.21,11558,0
+ELLO.US,D,20240520,000000,15.48,15.48,15.1,15.2,4499,0
+ELLO.US,D,20240521,000000,15.33,15.94,15.2,15.7684,6619,0
+ELLO.US,D,20240522,000000,15.17,15.3,15.04,15.12,3968,0
+ELLO.US,D,20240523,000000,15.13,15.25,14.9,15,1963,0
+ELLO.US,D,20240524,000000,15.28,15.28,14.8,14.8,2418,0
+ELLO.US,D,20240528,000000,15.6,15.6,15.06,15.07,6577,0
+ELLO.US,D,20240529,000000,15,15,14.94,14.94,498,0
+ELLO.US,D,20240530,000000,14.5,14.86,14.3,14.3,2712,0
+ELLO.US,D,20240531,000000,14.8,14.91,14.58,14.77,5244,0
+ELLO.US,D,20240603,000000,15.26,15.26,14.73,14.8,3875,0
+ELLO.US,D,20240604,000000,14.72,14.72,14.53,14.53,1102,0
+ELLO.US,D,20240605,000000,14.29,14.29,14.29,14.29,279,0
+ELLO.US,D,20240606,000000,14.05,14.06,14.05,14.06,1021,0
+ELLO.US,D,20240607,000000,13.2,13.98,13.2,13.7,1131,0
+ELLO.US,D,20240610,000000,13.6,13.6,13.6,13.6,305,0
+ELLO.US,D,20240611,000000,13.43,13.44,13.39,13.39,518,0
+ELLO.US,D,20240612,000000,13.5,13.59,13.4,13.4,1170,0
+ELLO.US,D,20240613,000000,13.5,13.525,13.49,13.49,1450,0
+ELLO.US,D,20240614,000000,13.381,13.49,13.381,13.49,358,0
+ELLO.US,D,20240617,000000,12.81,12.82,12.5,12.71,1358,0
+ELLO.US,D,20240620,000000,11.9,11.9,11.89,11.89,1399,0
+ELLO.US,D,20240621,000000,11.84,11.84,11.84,11.84,169,0
+ELLO.US,D,20240624,000000,12.32,12.32,12.31,12.31,1646,0
+ELLO.US,D,20240625,000000,11.93,11.93,11.7,11.9,2149,0
+ELLO.US,D,20240626,000000,11.72,11.77,11.5201,11.5201,748,0
+ELLO.US,D,20240627,000000,11.08,11.08,11.08,11.08,263,0
+ELLO.US,D,20240628,000000,11.58,11.58,11.58,11.58,156,0
+ELLO.US,D,20240701,000000,11.79,12.33,11.76,12.13,7029,0
+ELLO.US,D,20240702,000000,11.95,12.13,11.72,12.08,9291,0
+ELLO.US,D,20240703,000000,11.71,12.06,11.48,11.53,11004,0
+ELLO.US,D,20240705,000000,11.95,11.95,11.55,11.55,282,0
+ELLO.US,D,20240708,000000,11.8,11.8,11.58,11.68,6444,0
+ELLO.US,D,20240709,000000,11.5,11.56,11.5,11.52,497,0
+ELLO.US,D,20240711,000000,11.55,11.73,11.55,11.61,2646,0
+ELLO.US,D,20240716,000000,11.96,11.96,11.96,11.96,461,0
+ELLO.US,D,20240722,000000,11.99,11.99,11.99,11.99,341,0
+ELLO.US,D,20240723,000000,11.94,12.08,11.88,12.02,3558,0
+ELLO.US,D,20240724,000000,11.78,12,11.78,12,1357,0
+ELLO.US,D,20240725,000000,11.94,12.2,11.9,12.03,2250,0
+ELLO.US,D,20240726,000000,11.85,11.99,11.85,11.94,3021,0
+ELLO.US,D,20240729,000000,12.24,12.24,12.24,12.24,1010,0
+ELLO.US,D,20240730,000000,11.99,12.4,11.98,12.22,6583,0
+ELLO.US,D,20240731,000000,11.98,12.3,11.98,12.05,3609,0
+ELLO.US,D,20240801,000000,12.5,12.5,11.96,12.02,11845,0
+ELLO.US,D,20240805,000000,12.1,12.15,11.76,12.03,4708,0
+ELLO.US,D,20240806,000000,12.45,12.45,12.45,12.45,301,0
+ELLO.US,D,20240807,000000,12.7,12.85,12.22,12.7,10448,0
+ELLO.US,D,20240808,000000,12.9,13.26,12.75,13,15737,0
+ELLO.US,D,20240809,000000,12.9,13.23,12.9,13.14,1702,0
+ELLO.US,D,20240812,000000,13.52,13.52,13.01,13.13,3700,0
+ELLO.US,D,20240813,000000,13.09,13.35,12.84,13.34,12823,0
+ELLO.US,D,20240814,000000,13.25,13.25,13.1,13.13,1938,0
+ELLO.US,D,20240815,000000,13,13.42,13,13.34,3337,0
+ELLO.US,D,20240816,000000,13.06,13.4,13.06,13.26,9034,0
+ELLO.US,D,20240819,000000,12.99,13.56,12.99,13.56,561,0
+ELLO.US,D,20240820,000000,13.35,13.58,13.27,13.46,2905,0
+ELLO.US,D,20240821,000000,13.19,13.45,13.08,13.11,1644,0
+ELLO.US,D,20240822,000000,13.19,13.2,13.15,13.15,1076,0
+ELLO.US,D,20240823,000000,13.2,13.22,13.2,13.2,779,0
+ELLO.US,D,20240827,000000,12.7,13.02,12.7,12.83,4079,0
+ELLO.US,D,20240828,000000,12.89,12.891,12.89,12.891,231,0
+ELLO.US,D,20240829,000000,12.89,12.89,12.89,12.89,110,0
+ELLO.US,D,20240830,000000,12.9,13.1,12.9,13.1,325,0
+ELLO.US,D,20240903,000000,12.51,12.6,12.51,12.6,245,0
+ELLO.US,D,20240904,000000,12.75,12.75,12.75,12.75,147,0
+ELLO.US,D,20240905,000000,12.79,12.79,12.79,12.79,308,0
+ELLO.US,D,20240906,000000,13.3399,13.3399,12.81,12.81,466,0
+ELLO.US,D,20240911,000000,12.91,12.91,12.91,12.91,308,0
+ELLO.US,D,20240912,000000,12.85,13.25,12.39,12.75,10520,0
+ELLO.US,D,20240913,000000,13.1,13.1,12.85,12.96,2488,0
+ELLO.US,D,20240916,000000,12,12.67,11.9,12.62,3520,0
+ELLO.US,D,20240917,000000,12.14,12.47,12.1,12.21,2662,0
+ELLO.US,D,20240918,000000,12.05,12.06,11.93,11.95,2444,0
+ELLO.US,D,20240924,000000,11.55,11.55,11.55,11.55,221,0
+ELLO.US,D,20240926,000000,12.01,12.01,12.01,12.01,317,0
+ELLO.US,D,20241002,000000,11.3,11.3,11.3,11.3,443,0
+ELLO.US,D,20241003,000000,11.85,11.85,11.85,11.85,371,0
+ELLO.US,D,20241004,000000,11.95,11.95,11.82,11.84,2146,0
+ELLO.US,D,20241008,000000,12.79,12.79,12.79,12.79,575,0
+ELLO.US,D,20241010,000000,13,13.1,12.15,13,6426,0
+ELLO.US,D,20241011,000000,13.25,13.35,12.3,12.4,2288,0
+ELLO.US,D,20241014,000000,12.2,13.47,12,12.95,6409,0
+ELLO.US,D,20241015,000000,13.13,15.9,12.4,13.75,22358,0
+ELLO.US,D,20241016,000000,14.3,15.5,14,14.02,5015,0
+ELLO.US,D,20241017,000000,14,14.85,13,13.21,12048,0
+ELLO.US,D,20241018,000000,13.3,14.36,12.75,13.04,9380,0
+ELLO.US,D,20241021,000000,13.5,13.5,13,13,1257,0
+ELLO.US,D,20241022,000000,13.2,13.85,13.05,13.85,1872,0
+ELLO.US,D,20241023,000000,13.2,13.55,12.9,13.35,4005,0
+ELLO.US,D,20241024,000000,13.65,13.65,12.85,13.08,3464,0
+ELLO.US,D,20241025,000000,13.55,13.6,13.15,13.47,1376,0
+ELLO.US,D,20241028,000000,13,13.9499,12.9,13.9499,2858,0
+ELLO.US,D,20241029,000000,13.29,14.08,13.2,14.08,2017,0
+ELLO.US,D,20241030,000000,13.59,14.1,13.35,13.87,5792,0
+ELLO.US,D,20241031,000000,13.7772,14.87,13.6,14.2,10537,0
+ELLO.US,D,20241101,000000,13.95,13.95,13.7,13.9,1623,0
+ELLO.US,D,20241104,000000,13.6,13.9,13.6,13.9,536,0
+ELLO.US,D,20241105,000000,13.7,14,13.7,14,1556,0
+ELLO.US,D,20241106,000000,13.4,14.61,13.15,13.95,11955,0
+ELLO.US,D,20241107,000000,13.54,13.7,13.19,13.44,4480,0
+ELLO.US,D,20241108,000000,13.5,13.5,13.25,13.42,2899,0
+ELLO.US,D,20241111,000000,13.654,13.72,13.19,13.35,4985,0
+ELLO.US,D,20241112,000000,13.55,13.67,13.55,13.67,840,0
+ELLO.US,D,20241113,000000,14.1,14.1,13.7,13.96,2247,0
+ELLO.US,D,20241114,000000,14.5,14.5796,13.9,14.29,4219,0
+ELLO.US,D,20241115,000000,14.45,14.45,14.1,14.2,957,0
+ELLO.US,D,20241118,000000,14.75,14.75,14.72,14.72,1011,0
+ELLO.US,D,20241120,000000,15.4,15.4,14.2,15.01,4077,0
+ELLO.US,D,20241121,000000,14.98,17.5,14.94,16.6,12950,0
+ELLO.US,D,20241122,000000,16.66,18.15,16.02,16.02,8380,0
+ELLO.US,D,20241125,000000,16.64,17.7,16.49,16.49,7220,0
+ELLO.US,D,20241126,000000,16.22,16.6,16.22,16.3,1272,0
+ELLO.US,D,20241127,000000,16.08,16.35,15.58,16,7015,0
+ELLO.US,D,20241129,000000,16.25,16.25,16.1563,16.1563,376,0
+ELLO.US,D,20241202,000000,15.69,16.3,15.69,15.75,2644,0
+ELLO.US,D,20241203,000000,15.5919,15.9,15.5919,15.9,1122,0
+ELLO.US,D,20241204,000000,15.55,15.55,15.32,15.51,727,0
+ELLO.US,D,20241205,000000,15.35,15.35,15.35,15.35,468,0
+ELLO.US,D,20241206,000000,15.25,15.55,15.01,15.35,1975,0
+ELLO.US,D,20241209,000000,15.2,15.79,15.1,15.49,15570,0
+ELLO.US,D,20241210,000000,15.09,15.72,15.09,15.41,5425,0
+ELLO.US,D,20241211,000000,15.3,15.45,15.05,15.25,2560,0
+ELLO.US,D,20241212,000000,15,15.36,14.79,15.2,2997,0
+ELLO.US,D,20241213,000000,14.9,15.16,14.8,14.96,5329,0
+ELLO.US,D,20241216,000000,15.03,15.43,14.8,15.2,6338,0
+ELLO.US,D,20241217,000000,15.5,16.5,15.4,16.27,7043,0
+ELLO.US,D,20241218,000000,16.09,16.6,15.55,15.55,6967,0
+ELLO.US,D,20241219,000000,15.78,16.7,15.75,16.1001,4507,0
+ELLO.US,D,20241220,000000,16.3,16.72,15.7,16.7,9097,0
+ELLO.US,D,20241223,000000,16.29,16.97,15.15,16.03,12486,0
+ELLO.US,D,20241224,000000,16.32,17,16.29,16.3391,7641,0
+ELLO.US,D,20241226,000000,16.56,16.9,15.91,16.35,4102,0
+ELLO.US,D,20241227,000000,16.4,16.48,16.2,16.2,1543,0
+ELLO.US,D,20241230,000000,16,16,14.7,15.55,7779,0
+ELLO.US,D,20241231,000000,16.22,16.98,15.76,16.25,11686,0
+ELLO.US,D,20250102,000000,15.86,16.48,15.86,16.35,2861,0
+ELLO.US,D,20250103,000000,16.41,17.46,16.41,16.6,6677,0
+ELLO.US,D,20250106,000000,16.68,16.68,16.4,16.54,4126,0
+ELLO.US,D,20250107,000000,16.49,16.55,15.89,16.55,3244,0
+ELLO.US,D,20250108,000000,16,17.2,16,16.4,4531,0
+ELLO.US,D,20250110,000000,16,16.395,15.76,16.395,1461,0
+ELLO.US,D,20250114,000000,15.86,16.7,15.86,16.35,686,0
+ELLO.US,D,20250115,000000,16.58,17,16.5,16.55,3655,0
+ELLO.US,D,20250116,000000,16.6,16.6,16.6,16.6,603,0
+ELLO.US,D,20250117,000000,16.7,20.81,16.7,17.45,14227,0
+ELLO.US,D,20250121,000000,17.17,17.4,16.79,16.79,2705,0
+ELLO.US,D,20250122,000000,16.78,18.36,15.98,17,12474,0
+ELLO.US,D,20250123,000000,16.34,16.91,16.25,16.29,1186,0
+ELLO.US,D,20250124,000000,16.45,16.45,16.45,16.45,697,0
+ELLO.US,D,20250127,000000,16,16,16,16,637,0
+ELLO.US,D,20250129,000000,16.6,16.8,16.34,16.35,1740,0
+ELLO.US,D,20250131,000000,15.75,16.1,15.75,16,4010,0
+ELLO.US,D,20250203,000000,16,16,15.61,15.61,479,0
+ELLO.US,D,20250204,000000,16.2,16.2,15.5,15.5,1582,0
+ELLO.US,D,20250205,000000,16.25,16.75,15.52,16.75,2436,0
+ELLO.US,D,20250206,000000,15.15,15.85,15,15.85,1076,0
+ELLO.US,D,20250207,000000,15.7,16.05,14.6,15.5,4500,0
+ELLO.US,D,20250210,000000,15.53,15.53,15.53,15.53,857,0
+ELLO.US,D,20250211,000000,15.45,15.75,15.2,15.45,1330,0
+ELLO.US,D,20250212,000000,15.55,16.1,14.85,15.5,4774,0
+ELLO.US,D,20250213,000000,16.01,16.01,15.25,15.9,3079,0
+ELLO.US,D,20250214,000000,15.68,16.91,15.68,16.91,1481,0
+ELLO.US,D,20250218,000000,15.5,16.23,15.3,15.8,3191,0
+ELLO.US,D,20250219,000000,15.3,15.84,15.1,15.84,989,0
+ELLO.US,D,20250220,000000,15.95,16.07,15.95,16.07,342,0
+ELLO.US,D,20250221,000000,16.1,16.1,15.6,15.6,1174,0
+ELLO.US,D,20250224,000000,15.7494,15.7494,15.2,15.5,987,0
+ELLO.US,D,20250225,000000,15.61,16,15.55,16,753,0
+ELLO.US,D,20250226,000000,15.96,15.96,15.96,15.96,233,0
+ELLO.US,D,20250227,000000,16.4,16.4,15.6,15.6,453,0
+ELLO.US,D,20250228,000000,15.68,16.19,15.68,16.05,6164,0
+ELLO.US,D,20250303,000000,16.2,16.2,15.2,15.76,3597,0
+ELLO.US,D,20250304,000000,15.7,15.7,15.42,15.59,1305,0
+ELLO.US,D,20250305,000000,15.9,15.95,15.53,15.95,1734,0
+ELLO.US,D,20250306,000000,15.54,16.4,15.21,16.4,2284,0
+ELLO.US,D,20250310,000000,15.7,16.4,15.6,16.1,9658,0
+ELLO.US,D,20250311,000000,15.4,17.04,15.2,16,35490,0
+ELLO.US,D,20250312,000000,16.9,17.07,15.84,16.07,14796,0
+ELLO.US,D,20250313,000000,15.9,17.84,15.3,16,8209,0
+ELLO.US,D,20250314,000000,16.04,17.28,16.04,16.7,2056,0
+ELLO.US,D,20250317,000000,15.3,16.4,15.3,15.7,4887,0
+ELLO.US,D,20250318,000000,15.4,15.95,15.4,15.59,4116,0
+ELLO.US,D,20250319,000000,15.76,16.05,15.3,15.7,6678,0
+ELLO.US,D,20250320,000000,15.41,16.25,15.41,15.5,3145,0
+ELLO.US,D,20250321,000000,16,16,16,16,499,0
+ELLO.US,D,20250324,000000,14.6,15.2,14.6,15.15,2197,0
+ELLO.US,D,20250326,000000,15.5,15.91,15.5,15.91,1277,0
+ELLO.US,D,20250327,000000,15.39,15.39,15,15.26,1529,0
+ELLO.US,D,20250328,000000,15,15.1,14.69,15.1,3046,0
+ELLO.US,D,20250331,000000,14.85,15.2,14.84,15.2,1258,0
+ELLO.US,D,20250401,000000,15.29,15.29,14.71,15,2212,0
+ELLO.US,D,20250402,000000,14.7002,14.71,14.7002,14.71,376,0
+ELLO.US,D,20250403,000000,14.65,14.65,14.65,14.65,189,0
+ELLO.US,D,20250407,000000,13.86,13.86,13.4,13.63,1712,0
+ELLO.US,D,20250408,000000,13.4,13.4,13.4,13.4,209,0
+ELLO.US,D,20250409,000000,13.1,14,13,14,3650,0
+ELLO.US,D,20250410,000000,13.7,14.1,13.7,14.1,688,0
+ELLO.US,D,20250411,000000,14.05,14.05,13.85,13.85,1302,0
+ELLO.US,D,20250414,000000,14.14,14.14,13.65,14,1806,0
+ELLO.US,D,20250415,000000,14.43,14.7,14.2,14.7,1203,0
+ELLO.US,D,20250416,000000,14.35,14.35,14.0101,14.0101,589,0
+ELLO.US,D,20250417,000000,14.1,14.2,13.75,14.2,637,0
+ELLO.US,D,20250421,000000,14,14,13.9656,13.9656,327,0
+ELLO.US,D,20250422,000000,14.35,14.9158,14.35,14.9158,510,0
+ELLO.US,D,20250424,000000,15.3,15.3,15.25,15.25,407,0
+ELLO.US,D,20250425,000000,15,15,15,15,190,0
+ELLO.US,D,20250428,000000,14.23,14.23,14.23,14.23,186,0
+ELLO.US,D,20250429,000000,14.64,15.62,14.64,15.62,448,0
+ELLO.US,D,20250430,000000,15.35,16.3,14.65,15.3,8938,0
+ELLO.US,D,20250501,000000,15.96,16.09,14.9,15.6,4186,0
+ELLO.US,D,20250502,000000,15.95,15.95,14.87,15.8,1782,0
+ELLO.US,D,20250505,000000,15.14,18.3,14.9,15.17,12776,0
+ELLO.US,D,20250506,000000,15.5,15.5,14.5,14.55,6551,0
+ELLO.US,D,20250507,000000,14.74,15.15,14.74,14.91,5257,0
+ELLO.US,D,20250508,000000,14.8941,15.5,14.8941,15.24,3703,0
+ELLO.US,D,20250509,000000,15.46,15.6899,15.3,15.6899,1260,0
+ELLO.US,D,20250512,000000,14.8323,16.6,14.8323,15.9,6631,0
+ELLO.US,D,20250513,000000,15.91,17.4,15.11,15.59,19833,0
+ELLO.US,D,20250514,000000,15.055,16.89,14.75,15.45,7668,0
+ELLO.US,D,20250515,000000,15.31,15.7899,15.31,15.7899,1892,0
+ELLO.US,D,20250516,000000,15.89,15.89,15.8147,15.8147,942,0
+ELLO.US,D,20250519,000000,14.1267,15.49,14.1267,15.47,1098,0
+ELLO.US,D,20250520,000000,15.5899,15.5899,15.5899,15.5899,1005,0
+ELLO.US,D,20250521,000000,14.84,15.3899,13.8,15,2702,0
+ELLO.US,D,20250522,000000,14.196,14.7,14.196,14.7,742,0
+ELLO.US,D,20250523,000000,14.319,14.61,14.319,14.61,1560,0
+ELLO.US,D,20250527,000000,14.42,14.58,14.42,14.58,970,0
+ELLO.US,D,20250528,000000,14.828,14.828,14.828,14.828,352,0
+ELLO.US,D,20250529,000000,13.7,14.7,13.7,14.6999,2830,0
+ELLO.US,D,20250530,000000,15.0462,15.34,14.57,14.57,3431,0
+ELLO.US,D,20250602,000000,14.86,14.86,14.29,14.29,781,0
+ELLO.US,D,20250603,000000,14.87,15.4899,14.87,15.4899,932,0
+ELLO.US,D,20250604,000000,15.1585,15.1585,14.1386,15.05,1460,0
+ELLO.US,D,20250605,000000,15.34,17.43,14.35,14.35,12204,0
+ELLO.US,D,20250606,000000,14.5,14.9398,13.65,13.72,3207,0
+ELLO.US,D,20250609,000000,13.99,14.3899,13.5,13.5,2591,0
+ELLO.US,D,20250610,000000,14.5399,14.54,13.99,14.54,1500,0
+ELLO.US,D,20250611,000000,14.5078,14.5078,13.93,13.93,1071,0
+ELLO.US,D,20250612,000000,13.66,14.4707,13.66,14.4707,610,0
+ELLO.US,D,20250613,000000,13.23,15.4,13.18,14.3,5689,0
+ELLO.US,D,20250616,000000,14.42,15.0766,14.42,14.63,2664,0
+ELLO.US,D,20250617,000000,14.47,14.7,14.47,14.5,960,0
+ELLO.US,D,20250618,000000,14.66,15.0299,13.71,14.98,1622,0
+ELLO.US,D,20250620,000000,14.7,15.3016,14.7,15.3016,1390,0
+ELLO.US,D,20250623,000000,14.43,14.6,14.365,14.49,2972,0
+ELLO.US,D,20250624,000000,14.92,15.59,14.91,15.1,3251,0
+ELLO.US,D,20250625,000000,15.77,17.09,15.63,16.8785,9308,0
+ELLO.US,D,20250626,000000,17.8,18.76,16.76,17.5,14873,0
+ELLO.US,D,20250627,000000,17.6,17.6,16.81,17.3,4244,0
+ELLO.US,D,20250630,000000,17.31,18.1,16.61,17.22,21819,0
+ELLO.US,D,20250701,000000,17.7701,18.535,17.7701,18.535,1238,0
+ELLO.US,D,20250702,000000,17.53,17.53,17.53,17.53,2428,0
+ELLO.US,D,20250707,000000,17.67,17.74,17.31,17.35,2982,0
+ELLO.US,D,20250708,000000,16.86,18.2,16.3101,17.29,10412,0
+ELLO.US,D,20250709,000000,18,18.11,16.87,17,9582,0
+ELLO.US,D,20250710,000000,17.31,17.475,17.0501,17.0501,4136,0
+ELLO.US,D,20250711,000000,17.5,17.5,17.29,17.29,2800,0
+ELLO.US,D,20250714,000000,17.09,17.14,17.03,17.14,1463,0
+ELLO.US,D,20250715,000000,16.96,16.96,16.8,16.8,1012,0
+ELLO.US,D,20250716,000000,16.86,16.86,15.4,16.64,7327,0
+ELLO.US,D,20250717,000000,17,17,17,17,130419,0
+ELLO.US,D,20250721,000000,17.2502,17.8449,17.2501,17.8449,3878,0
+ELLO.US,D,20250722,000000,17.81,17.81,17.81,17.81,453,0
+ELLO.US,D,20250724,000000,17.86,17.86,17,17.645,1538,0
+ELLO.US,D,20250725,000000,18.3,18.3,17.6,17.6,1172,0
+ELLO.US,D,20250728,000000,17.95,17.95,17.72,17.9,960,0
+ELLO.US,D,20250729,000000,18.1,18.35,17.55,18.09,1896,0
+ELLO.US,D,20250730,000000,18.18,18.18,17.8,17.99,1434,0
+ELLO.US,D,20250731,000000,18,18.3,17.85,17.85,933,0
+ELLO.US,D,20250801,000000,17.85,18.28,17.85,18.05,4128,0
+ELLO.US,D,20250804,000000,18.2,18.4,18,18.4,1780,0
+ELLO.US,D,20250805,000000,17.49,17.49,17.05,17.07,1642,0
+ELLO.US,D,20250806,000000,18.31,19.4,17.39,18.15,15008,0
+ELLO.US,D,20250807,000000,18.13,18.24,18,18.2,2635,0
+ELLO.US,D,20250808,000000,18.18,20.05,18.06,18.06,11786,0
+ELLO.US,D,20250811,000000,18.13,18.13,17.48,17.79,2460,0
+ELLO.US,D,20250812,000000,17.9,18,17.9,18,2299,0
+ELLO.US,D,20250813,000000,17.79,18.65,17.6,17.6,10191,0
+ELLO.US,D,20250814,000000,17.63,17.92,17.62,17.7,2971,0
+ELLO.US,D,20250815,000000,17.75,17.82,17.6,17.8,3802,0
+ELLO.US,D,20250818,000000,17.8,17.95,17.8,17.95,1261,0
+ELLO.US,D,20250819,000000,17.65,18.26,16.09,17.5,9226,0
+ELLO.US,D,20250820,000000,17.23,17.39,16.93,17.14,5522,0
+ELLO.US,D,20250821,000000,17.24,17.27,16.72,16.95,3773,0
+ELLO.US,D,20250822,000000,16.99,17.3,16.9,17.3,2457,0
+ELLO.US,D,20250825,000000,17.55,17.55,17.35,17.45,3946,0
+ELLO.US,D,20250826,000000,17.39,17.4,17.3,17.4,1338,0
+ELLO.US,D,20250827,000000,17.61,17.61,17.45,17.5,1200,0
+ELLO.US,D,20250828,000000,17.9906,17.9906,17.9906,17.9906,452,0
+ELLO.US,D,20250829,000000,19.01,19.265,18.21,18.58,1467,0
+ELLO.US,D,20250902,000000,17.78,17.78,17.46,17.475,1227,0
+ELLO.US,D,20250903,000000,17.43,18.19,17.43,17.83,2288,0
+ELLO.US,D,20250904,000000,18.25,18.32,18.17,18.32,1322,0
+ELLO.US,D,20250908,000000,18.8,18.86,18.65,18.86,1614,0
+ELLO.US,D,20250909,000000,18.74,18.74,18.51,18.55,649,0
+ELLO.US,D,20250910,000000,18.04,18.1,17.17,18.1,1260,0
+ELLO.US,D,20250911,000000,18.15,18.21,17.86,17.86,611,0
+ELLO.US,D,20250912,000000,18.22,18.22,18.22,18.22,227,0
+ELLO.US,D,20250915,000000,17.04,18.5,17.04,18.5,1437,0
+ELLO.US,D,20250916,000000,18.13,18.84,18.13,18.8,850,0
+ELLO.US,D,20250917,000000,18.49,18.49,18.06,18.2,1266,0
+ELLO.US,D,20250919,000000,17.76,17.76,17.56,17.56,357,0
+ELLO.US,D,20250924,000000,17.41,17.77,17.4,17.5,4508,0
+ELLO.US,D,20250925,000000,17.61,17.65,17.24,17.28,3986,0
+ELLO.US,D,20250929,000000,17.67,17.67,17.67,17.67,1645,0
+ELLO.US,D,20250930,000000,18.01,18.29,17.92,18.01,1926,0
+ELLO.US,D,20251001,000000,19.2,19.2,19.1,19.1,537,0
+ELLO.US,D,20251002,000000,19.1,23.69,17.92,20.6,9827,0
+ELLO.US,D,20251003,000000,17.73,19.9,17.73,19.39,3610,0
+ELLO.US,D,20251006,000000,19.19,19.19,19.19,19.19,358,0
+ELLO.US,D,20251007,000000,19,19.46,18.59,18.9,2471,0
+ELLO.US,D,20251008,000000,18.21,18.21,18.21,18.21,386,0
+ELLO.US,D,20251009,000000,18.17,20.09,18.17,18.52,12733,0
+ELLO.US,D,20251010,000000,18.64,18.7,17.64,18.2,1327,0
+ELLO.US,D,20251013,000000,19.18,19.66,18.99,18.99,3804,0
+ELLO.US,D,20251014,000000,18.91,19.2,18.81,18.81,2590,0
+ELLO.US,D,20251015,000000,19.21,19.47,19.05,19.05,4782,0
+ELLO.US,D,20251016,000000,19.51,19.57,19.51,19.57,775,0
+ELLO.US,D,20251020,000000,19.29,19.29,19.29,19.29,443,0
+ELLO.US,D,20251021,000000,18.5,19.3,17,18.6,7767,0
+ELLO.US,D,20251022,000000,18.96,19.87,18.8,19.19,7112,0
+ELLO.US,D,20251023,000000,19.05,19.19,18.27,19.19,1850,0
+ELLO.US,D,20251024,000000,19.32,19.8,19.32,19.8,1302,0
+ELLO.US,D,20251027,000000,19.54,19.54,19.45,19.45,924,0
+ELLO.US,D,20251028,000000,19.59,19.59,19.59,19.59,519,0
+ELLO.US,D,20251029,000000,19.78,21.49,19.55,20.5,3619,0
+ELLO.US,D,20251031,000000,20.39,20.39,20.31,20.31,1385,0
+ELLO.US,D,20251103,000000,20.69,21.3,20.69,20.95,2307,0
+ELLO.US,D,20251104,000000,20.84,20.84,20.63,20.63,1103,0
+ELLO.US,D,20251105,000000,20.79,22.5,20.65,20.8,5295,0
+ELLO.US,D,20251106,000000,20.9,20.9,20.9,20.9,529,0
+ELLO.US,D,20251107,000000,20.59,20.59,20.49,20.49,503,0
+ELLO.US,D,20251110,000000,22,23,20.83,21.22,4993,0
+ELLO.US,D,20251111,000000,20.95,22.5,20.3,20.88,8581,0
+ELLO.US,D,20251112,000000,21.02,21.7,18,21.05,8049,0
+ELLO.US,D,20251113,000000,20.81,20.95,20.71,20.71,1557,0
+ELLO.US,D,20251114,000000,20.82,21.35,20.82,20.99,2336,0
+ELLO.US,D,20251117,000000,20.88,20.9,19.53,20.4,5124,0
+ELLO.US,D,20251118,000000,20.6,20.6,19.5,19.98,1497,0
+ELLO.US,D,20251119,000000,20.01,20.25,19.6752,19.6752,1005,0
+ELLO.US,D,20251120,000000,20.26,20.56,19.79,19.8,5656,0
+ELLO.US,D,20251125,000000,19.1,19.89,19.1,19.89,750,0
+ELLO.US,D,20251126,000000,19.89,19.89,19.01,19.89,294,0
+ELLO.US,D,20251201,000000,20.26,21.3,20.1,20.9,10099,0
+ELLO.US,D,20251202,000000,21.15,21.25,20.73,20.75,3764,0
+ELLO.US,D,20251203,000000,21,21,20.45,20.89,5169,0
+ELLO.US,D,20251204,000000,20.78,22,20.6,21.75,6523,0
+ELLO.US,D,20251205,000000,22,22,21.475,21.58,1660,0
+ELLO.US,D,20251208,000000,21.64,21.64,21.41,21.41,1625,0
+ELLO.US,D,20251209,000000,23.95,23.95,22.299,22.43,1375,0
+ELLO.US,D,20251210,000000,22.5,22.5,21.82,22.1,2709,0
+ELLO.US,D,20251212,000000,22.3955,22.3955,21.85,21.85,2739,0
+ELLO.US,D,20251215,000000,21.5,21.9,21.47,21.7,3578,0
+ELLO.US,D,20251216,000000,23.02,24.12,23.01,23.87,6235,0
+ELLO.US,D,20251217,000000,23.74,23.9,22.75,22.75,7800,0
+ELLO.US,D,20251218,000000,23.7505,23.7505,22.4,22.65,2464,0
+ELLO.US,D,20251219,000000,22.77,22.77,22.55,22.55,318,0
+ELLO.US,D,20251222,000000,21.6,21.7889,21.6,21.7889,1158,0
+ELLO.US,D,20251223,000000,22.259928,22.259928,22.0202,22.0202,1097,0
+ELLO.US,D,20251224,000000,23.46,23.99,22.61,23.31,2057,0
+ELLO.US,D,20251226,000000,23.5819,23.5819,23.1,23.1,638,0
+ELLO.US,D,20251229,000000,23.7,25.74,23.7,25.74,2093,0
+ELLO.US,D,20251230,000000,27.05,27.05,25.15,26.2,6669,0
+ELLO.US,D,20251231,000000,26.5,26.5,23.64,24.3,14332,0
+ELLO.US,D,20260102,000000,25.45,27.77,25.45,26.75,10139,0
+ELLO.US,D,20260105,000000,27.5,28,26.35,26.6,9102,0
+ELLO.US,D,20260106,000000,27.5607,27.5607,26.6,27.05,3609,0
+ELLO.US,D,20260107,000000,27.02,27.43,26.79,27.07,1985,0
+ELLO.US,D,20260108,000000,27.5,28.49,27.5,28.4,2599,0
+ELLO.US,D,20260109,000000,27.357,27.357,27.14,27.14,964,0
+ELLO.US,D,20260112,000000,27.5,27.7,27.34,27.34,1735,0
+ELLO.US,D,20260113,000000,27.6,29.25,27.6,28.3,5354,0
+ELLO.US,D,20260114,000000,27.675,27.675,27.675,27.675,1611,0
+ELLO.US,D,20260115,000000,26.94,27.24,26.94,27.24,1794,0
+ELLO.US,D,20260116,000000,27.71,27.74,27.71,27.72,2612,0
+ELLO.US,D,20260120,000000,27.05,27.2,27.05,27.2,1724,0
+ELLO.US,D,20260121,000000,25.52,26.94,24.7712,26.94,8950,0
+ELLO.US,D,20260122,000000,27.11,27.8,26.39,26.82,3812,0
+ELLO.US,D,20260123,000000,26.46,26.75,26.46,26.52,8794,0
+ELLO.US,D,20260126,000000,27.61,28.6,27.61,28.52,4666,0
+ELLO.US,D,20260127,000000,28.3,28.3,27.11,27.3,12861,0
+ELLO.US,D,20260128,000000,26.93,27.4,26.93,27.09,2134,0
+ELLO.US,D,20260129,000000,26.6939,27.25,26.6939,26.8,3734,0
+ELLO.US,D,20260130,000000,26.51,26.51,24.12,26.2,2727,0
+ELLO.US,D,20260202,000000,26.1,26.1,26.1,26.1,304,0
+ELLO.US,D,20260203,000000,27.5,27.85,26.7,27.15,3491,0
+ELLO.US,D,20260204,000000,26.725,26.725,26.725,26.725,388,0
+ELLO.US,D,20260206,000000,28.3108,28.3108,28.3108,28.3108,431,0
+ELLO.US,D,20260209,000000,27.59,27.59,27.58,27.58,1015,0
+ELLO.US,D,20260211,000000,30.34,30.34,29.5,29.5,2942,0
+ELLO.US,D,20260212,000000,29.3,29.79,29.3,29.79,3329,0
+ELLO.US,D,20260213,000000,29.91,29.91,28.25,28.5,2374,0
+ELLO.US,D,20260217,000000,28.49,28.5,28.01,28.41,2689,0
+ELLO.US,D,20260218,000000,25,26.71,24.74,26.71,1059,0
diff --git a/daily/us/nysemkt stocks/elmd.us.txt b/daily/us/nysemkt stocks/elmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bb2444f939df57e8a3a3f8d906127e30d92ab07
--- /dev/null
+++ b/daily/us/nysemkt stocks/elmd.us.txt	
@@ -0,0 +1,3809 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELMD.US,D,20100812,000000,4,4,4,4,0,0
+ELMD.US,D,20100813,000000,4.05,4.35,3.6,3.98,277657,0
+ELMD.US,D,20100816,000000,3.99,3.99,3.76,3.8,20033,0
+ELMD.US,D,20100817,000000,4,4,3.85,3.85,2880,0
+ELMD.US,D,20100818,000000,3.85,3.95,3.78,3.79,30660,0
+ELMD.US,D,20100819,000000,3.76,3.76,3.66,3.72,6625,0
+ELMD.US,D,20100820,000000,3.89,3.89,3.32,3.32,88614,0
+ELMD.US,D,20100823,000000,4.06,4.06,3.3,3.34,8711,0
+ELMD.US,D,20100824,000000,3.44,3.66,3.31,3.44,9751,0
+ELMD.US,D,20100825,000000,3.6,3.6,3.25,3.3,24273,0
+ELMD.US,D,20100826,000000,3.6,3.6,3.3,3.31,2056,0
+ELMD.US,D,20100827,000000,3.27,3.5,3.27,3.46,17672,0
+ELMD.US,D,20100830,000000,3.48,3.49,3.35,3.35,7880,0
+ELMD.US,D,20100831,000000,3.3,3.79,3.3,3.64,4600,0
+ELMD.US,D,20100902,000000,3.4,3.67,3.25,3.5,17125,0
+ELMD.US,D,20100903,000000,3.56,3.78,3.51,3.51,14925,0
+ELMD.US,D,20100907,000000,3.55,3.72,3.49,3.5,18300,0
+ELMD.US,D,20100908,000000,3.46,3.8,3.46,3.66,2700,0
+ELMD.US,D,20100909,000000,3.78,3.8,3.6,3.6,16864,0
+ELMD.US,D,20100910,000000,3.55,3.84,3.55,3.55,6513,0
+ELMD.US,D,20100913,000000,3.5,3.6,3.5,3.59,11900,0
+ELMD.US,D,20100914,000000,3.5,3.63,3.45,3.63,14112,0
+ELMD.US,D,20100915,000000,3.78,3.79,3.65,3.65,4000,0
+ELMD.US,D,20100916,000000,3.66,3.66,3.66,3.66,1300,0
+ELMD.US,D,20100917,000000,3.5,3.65,3.5,3.65,6000,0
+ELMD.US,D,20100920,000000,3.55,3.79,3.55,3.67,2053,0
+ELMD.US,D,20100921,000000,3.8,3.8,3.5,3.52,7106,0
+ELMD.US,D,20100922,000000,3.78,3.78,3.4,3.46,3500,0
+ELMD.US,D,20100923,000000,3.6,3.6,3.6,3.6,350,0
+ELMD.US,D,20100924,000000,3.6,3.6,3.6,3.6,100,0
+ELMD.US,D,20100927,000000,3.55,3.78,3.3,3.54,12195,0
+ELMD.US,D,20100928,000000,3.47,3.47,3.45,3.45,296,0
+ELMD.US,D,20100929,000000,3.5,3.5,3.5,3.5,8400,0
+ELMD.US,D,20100930,000000,3.49,3.71,3.33,3.71,2700,0
+ELMD.US,D,20101004,000000,3.73,3.74,3.41,3.6,13500,0
+ELMD.US,D,20101005,000000,3.79,3.79,3.61,3.65,6118,0
+ELMD.US,D,20101006,000000,3.7,3.7,3.52,3.52,5545,0
+ELMD.US,D,20101007,000000,3.54,3.54,3.45,3.52,7900,0
+ELMD.US,D,20101008,000000,3.4,3.64,3.4,3.54,3250,0
+ELMD.US,D,20101011,000000,3.5,3.5,3.5,3.5,1000,0
+ELMD.US,D,20101012,000000,3.7,3.7,3.5,3.59,9384,0
+ELMD.US,D,20101013,000000,3.56,3.64,3.41,3.41,14676,0
+ELMD.US,D,20101014,000000,3.59,3.6,3.45,3.57,2868,0
+ELMD.US,D,20101015,000000,3.49,3.49,3.49,3.49,900,0
+ELMD.US,D,20101018,000000,3.4,3.43,3.4,3.43,4100,0
+ELMD.US,D,20101019,000000,3.58,3.59,3.3,3.35,20200,0
+ELMD.US,D,20101020,000000,3.5,3.5,3.25,3.39,9311,0
+ELMD.US,D,20101021,000000,3.5,3.5,3.49,3.5,10300,0
+ELMD.US,D,20101025,000000,3.43,3.45,3.43,3.45,4900,0
+ELMD.US,D,20101026,000000,3.6,3.6,3.5,3.5,1300,0
+ELMD.US,D,20101027,000000,3.51,3.6,3.45,3.55,5350,0
+ELMD.US,D,20101028,000000,3.48,3.5,3.48,3.5,4200,0
+ELMD.US,D,20101101,000000,3.4,3.67,3.4,3.49,4350,0
+ELMD.US,D,20101103,000000,3.68,3.68,3.59,3.59,2800,0
+ELMD.US,D,20101104,000000,3.4,3.69,3.4,3.69,200,0
+ELMD.US,D,20101105,000000,3.48,3.7,3.45,3.67,9767,0
+ELMD.US,D,20101108,000000,3.67,3.67,3.67,3.67,144,0
+ELMD.US,D,20101109,000000,3.45,3.65,3.45,3.65,315,0
+ELMD.US,D,20101110,000000,3.66,3.66,3.48,3.48,1960,0
+ELMD.US,D,20101111,000000,3.49,3.49,3.34,3.4,3657,0
+ELMD.US,D,20101112,000000,3.4,3.74,3.4,3.5,10442,0
+ELMD.US,D,20101115,000000,3.42,3.68,3.4,3.4,5301,0
+ELMD.US,D,20101116,000000,3.56,3.66,3.56,3.56,1130,0
+ELMD.US,D,20101117,000000,3.41,3.6,3.25,3.25,6000,0
+ELMD.US,D,20101118,000000,3.57,3.57,3.33,3.4,1000,0
+ELMD.US,D,20101119,000000,3.53,3.53,3.53,3.53,150,0
+ELMD.US,D,20101123,000000,3.4,3.4,3.4,3.4,100,0
+ELMD.US,D,20101124,000000,3.47,3.47,3.35,3.4,1136,0
+ELMD.US,D,20101126,000000,3.58,3.58,3.58,3.58,100,0
+ELMD.US,D,20101129,000000,3.36,3.6,3.36,3.6,1325,0
+ELMD.US,D,20101201,000000,3.5,3.58,3.5,3.58,600,0
+ELMD.US,D,20101202,000000,3.5,3.6,3.5,3.57,1100,0
+ELMD.US,D,20101203,000000,3.41,3.58,3.25,3.5,6300,0
+ELMD.US,D,20101206,000000,3.5,3.6,3.4,3.47,6610,0
+ELMD.US,D,20101208,000000,3.57,3.57,3.57,3.57,100,0
+ELMD.US,D,20101209,000000,3.5,3.5,3.31,3.31,2190,0
+ELMD.US,D,20101210,000000,3.57,3.57,3.31,3.35,1450,0
+ELMD.US,D,20101213,000000,3.4,3.57,3.38,3.4,11901,0
+ELMD.US,D,20101214,000000,3.5,3.54,3.4,3.53,1150,0
+ELMD.US,D,20101215,000000,3.5,3.5,3.5,3.5,500,0
+ELMD.US,D,20101216,000000,3.53,3.53,3.31,3.53,6789,0
+ELMD.US,D,20101217,000000,3.42,3.42,3.42,3.42,262,0
+ELMD.US,D,20101220,000000,3.5,3.5,3.33,3.37,4200,0
+ELMD.US,D,20101221,000000,3.36,3.38,3.36,3.38,800,0
+ELMD.US,D,20101223,000000,3.35,3.35,3.35,3.35,600,0
+ELMD.US,D,20101227,000000,3.26,3.38,3.26,3.38,2100,0
+ELMD.US,D,20101228,000000,3.45,3.45,3.29,3.39,4111,0
+ELMD.US,D,20101229,000000,3.54,3.54,3.3,3.3,1405,0
+ELMD.US,D,20101230,000000,3.3,3.3,3.26,3.26,3970,0
+ELMD.US,D,20101231,000000,3.3,3.55,3.3,3.55,11099,0
+ELMD.US,D,20110103,000000,3.35,3.5,3.25,3.32,20941,0
+ELMD.US,D,20110104,000000,3.34,3.34,3.29,3.29,8541,0
+ELMD.US,D,20110105,000000,3.23,3.23,3.23,3.23,100,0
+ELMD.US,D,20110106,000000,3.42,3.42,3.22,3.38,14500,0
+ELMD.US,D,20110107,000000,3.35,3.35,3.22,3.22,3050,0
+ELMD.US,D,20110110,000000,3.25,3.29,3.15,3.16,6890,0
+ELMD.US,D,20110111,000000,3.02,3.3,3.02,3.15,7035,0
+ELMD.US,D,20110112,000000,3.26,3.26,3,3.11,15180,0
+ELMD.US,D,20110113,000000,3.16,3.16,2.94,3.05,12365,0
+ELMD.US,D,20110114,000000,3.05,3.2,3,3.08,148644,0
+ELMD.US,D,20110118,000000,3.12,3.15,3,3.15,28833,0
+ELMD.US,D,20110119,000000,3.21,3.43,3.19,3.31,8200,0
+ELMD.US,D,20110120,000000,3.31,3.31,3.3,3.3,1700,0
+ELMD.US,D,20110121,000000,3.29,3.31,3.26,3.26,4600,0
+ELMD.US,D,20110124,000000,3.3,3.4,3.26,3.4,4000,0
+ELMD.US,D,20110125,000000,3.31,3.31,3.31,3.31,250,0
+ELMD.US,D,20110126,000000,3.33,3.37,3.33,3.37,600,0
+ELMD.US,D,20110127,000000,3.39,3.5,3.39,3.41,8344,0
+ELMD.US,D,20110128,000000,3.45,3.5,3.45,3.45,14250,0
+ELMD.US,D,20110131,000000,3.41,3.43,3.41,3.43,1200,0
+ELMD.US,D,20110201,000000,3.42,3.42,3.31,3.32,1700,0
+ELMD.US,D,20110202,000000,3.33,3.33,3.32,3.32,2500,0
+ELMD.US,D,20110203,000000,3.35,3.35,3.32,3.32,1100,0
+ELMD.US,D,20110204,000000,3.32,3.33,3.32,3.32,2196,0
+ELMD.US,D,20110207,000000,3.6,3.6,3.47,3.51,4300,0
+ELMD.US,D,20110208,000000,3.5,3.69,3.5,3.69,10480,0
+ELMD.US,D,20110209,000000,3.74,3.75,3.35,3.61,10429,0
+ELMD.US,D,20110210,000000,3.73,3.73,3.45,3.46,1987,0
+ELMD.US,D,20110211,000000,3.51,3.72,3.45,3.5,4350,0
+ELMD.US,D,20110214,000000,3.57,3.74,3.5,3.74,26500,0
+ELMD.US,D,20110215,000000,3.65,3.65,3.5,3.55,53780,0
+ELMD.US,D,20110216,000000,3.68,3.69,3.5,3.55,7723,0
+ELMD.US,D,20110217,000000,3.54,3.7,3.54,3.7,2990,0
+ELMD.US,D,20110218,000000,3.64,3.84,3.64,3.84,2370,0
+ELMD.US,D,20110222,000000,3.82,3.84,3.6,3.6,2620,0
+ELMD.US,D,20110223,000000,3.55,3.7,3.51,3.51,18400,0
+ELMD.US,D,20110224,000000,3.57,3.63,3.56,3.63,2900,0
+ELMD.US,D,20110225,000000,3.62,3.63,3.62,3.63,260,0
+ELMD.US,D,20110228,000000,3.59,3.6,3.5,3.5,8630,0
+ELMD.US,D,20110301,000000,3.59,3.68,3.52,3.6,3208,0
+ELMD.US,D,20110302,000000,3.58,3.58,3.55,3.58,200,0
+ELMD.US,D,20110303,000000,3.77,3.77,3.6,3.71,3320,0
+ELMD.US,D,20110304,000000,3.74,3.8,3.63,3.63,1600,0
+ELMD.US,D,20110307,000000,3.61,3.69,3.52,3.63,4366,0
+ELMD.US,D,20110308,000000,3.62,3.62,3.53,3.53,1870,0
+ELMD.US,D,20110309,000000,3.52,3.58,3.5,3.51,12800,0
+ELMD.US,D,20110310,000000,3.52,3.52,3.52,3.52,100,0
+ELMD.US,D,20110311,000000,3.51,3.66,3.5,3.51,7731,0
+ELMD.US,D,20110314,000000,3.51,3.52,3.51,3.52,275,0
+ELMD.US,D,20110315,000000,3.55,3.55,3.5,3.5,5727,0
+ELMD.US,D,20110316,000000,3.5,3.55,3.5,3.5,5900,0
+ELMD.US,D,20110317,000000,3.55,3.55,3.5,3.5,4100,0
+ELMD.US,D,20110318,000000,3.48,3.48,3.48,3.48,5200,0
+ELMD.US,D,20110321,000000,3.49,3.5,3.46,3.46,17300,0
+ELMD.US,D,20110322,000000,3.47,3.47,3.46,3.46,230,0
+ELMD.US,D,20110323,000000,3.46,3.46,3.38,3.38,10100,0
+ELMD.US,D,20110324,000000,3.47,3.5,3.47,3.5,7139,0
+ELMD.US,D,20110325,000000,3.5,3.5,3.5,3.5,100,0
+ELMD.US,D,20110329,000000,3.39,3.39,3.38,3.38,759,0
+ELMD.US,D,20110330,000000,3.46,3.48,3.46,3.48,500,0
+ELMD.US,D,20110331,000000,3.32,3.32,3.3,3.3,5552,0
+ELMD.US,D,20110404,000000,3.3,3.3,3.11,3.19,16400,0
+ELMD.US,D,20110405,000000,3.13,3.16,3.12,3.16,10200,0
+ELMD.US,D,20110406,000000,3.25,3.37,3.24,3.32,2255,0
+ELMD.US,D,20110407,000000,3.2,3.2,3.18,3.18,7559,0
+ELMD.US,D,20110408,000000,3.18,3.2,3.18,3.18,5300,0
+ELMD.US,D,20110411,000000,3.35,3.35,3.24,3.24,500,0
+ELMD.US,D,20110412,000000,3.16,3.16,3.16,3.16,200,0
+ELMD.US,D,20110418,000000,3.14,3.14,3.11,3.11,3450,0
+ELMD.US,D,20110419,000000,3.14,3.14,3.14,3.14,1200,0
+ELMD.US,D,20110420,000000,3.14,3.19,3.14,3.18,1000,0
+ELMD.US,D,20110421,000000,3.18,3.18,3.18,3.18,100,0
+ELMD.US,D,20110425,000000,3.18,3.18,3.18,3.18,1000,0
+ELMD.US,D,20110426,000000,3.18,3.18,3.18,3.18,4000,0
+ELMD.US,D,20110427,000000,3.2,3.33,3.2,3.33,15000,0
+ELMD.US,D,20110428,000000,3.34,3.37,3.31,3.35,2990,0
+ELMD.US,D,20110502,000000,3.3,3.34,3.21,3.25,5138,0
+ELMD.US,D,20110503,000000,3.25,3.29,3.24,3.29,3700,0
+ELMD.US,D,20110504,000000,3.23,3.25,3.22,3.25,5200,0
+ELMD.US,D,20110505,000000,3.25,3.27,3.25,3.26,20500,0
+ELMD.US,D,20110506,000000,3.26,3.27,3.25,3.25,5103,0
+ELMD.US,D,20110509,000000,3.3,3.3,3.25,3.25,5638,0
+ELMD.US,D,20110510,000000,3.3,3.42,3.25,3.42,20400,0
+ELMD.US,D,20110511,000000,3.35,3.51,3.34,3.34,17704,0
+ELMD.US,D,20110512,000000,3.58,3.58,3.45,3.51,56930,0
+ELMD.US,D,20110513,000000,3.56,3.94,3.54,3.74,6750,0
+ELMD.US,D,20110516,000000,3.53,3.74,3.5,3.74,7383,0
+ELMD.US,D,20110517,000000,3.51,3.74,3.51,3.51,1400,0
+ELMD.US,D,20110518,000000,3.57,3.57,3.45,3.52,30404,0
+ELMD.US,D,20110519,000000,3.56,3.6,3.51,3.6,11400,0
+ELMD.US,D,20110520,000000,3.5,3.74,3.5,3.69,5800,0
+ELMD.US,D,20110523,000000,3.68,3.68,3.5,3.58,11266,0
+ELMD.US,D,20110524,000000,3.59,3.74,3.59,3.74,1397,0
+ELMD.US,D,20110525,000000,3.74,3.74,3.74,3.74,1700,0
+ELMD.US,D,20110601,000000,3.65,3.65,3.52,3.65,3224,0
+ELMD.US,D,20110602,000000,3.55,3.65,3.25,3.31,53405,0
+ELMD.US,D,20110603,000000,3.27,3.54,3.27,3.4,4410,0
+ELMD.US,D,20110606,000000,3.47,3.47,3.41,3.47,712,0
+ELMD.US,D,20110607,000000,3.5,3.5,3.3,3.45,10714,0
+ELMD.US,D,20110608,000000,3.44,3.48,3.35,3.35,3800,0
+ELMD.US,D,20110609,000000,3.35,3.45,3.22,3.36,7346,0
+ELMD.US,D,20110610,000000,3.32,3.45,3.3,3.34,4037,0
+ELMD.US,D,20110613,000000,3.31,3.44,3.21,3.36,12211,0
+ELMD.US,D,20110614,000000,3.32,3.32,3.22,3.27,1700,0
+ELMD.US,D,20110615,000000,3.24,3.3,3.24,3.3,2700,0
+ELMD.US,D,20110616,000000,3.3,3.45,3.3,3.4,5930,0
+ELMD.US,D,20110617,000000,3.4,3.4,3.25,3.37,3670,0
+ELMD.US,D,20110622,000000,3.37,3.4,3.37,3.4,3001,0
+ELMD.US,D,20110623,000000,3.3,3.3,3.26,3.3,5100,0
+ELMD.US,D,20110627,000000,3.26,3.42,3.26,3.35,4786,0
+ELMD.US,D,20110628,000000,3.4,3.4,3.35,3.35,3800,0
+ELMD.US,D,20110629,000000,3.35,3.35,3.35,3.35,3000,0
+ELMD.US,D,20110630,000000,3.38,3.4,3.3,3.3,8600,0
+ELMD.US,D,20110701,000000,3.33,3.33,3.25,3.3,10700,0
+ELMD.US,D,20110705,000000,3.39,3.39,3.35,3.35,5700,0
+ELMD.US,D,20110706,000000,3.4,3.4,3.35,3.35,1090,0
+ELMD.US,D,20110707,000000,3.35,3.35,3.35,3.35,3806,0
+ELMD.US,D,20110708,000000,3.31,3.31,3.31,3.31,1000,0
+ELMD.US,D,20110711,000000,3.35,3.4,3.35,3.35,7100,0
+ELMD.US,D,20110712,000000,3.33,3.4,3.33,3.4,9460,0
+ELMD.US,D,20110713,000000,3.38,3.38,3.35,3.35,900,0
+ELMD.US,D,20110715,000000,3.33,3.4,3.33,3.4,1150,0
+ELMD.US,D,20110718,000000,3.37,3.4,3.37,3.4,1194,0
+ELMD.US,D,20110719,000000,3.4,3.4,3.25,3.29,6205,0
+ELMD.US,D,20110720,000000,3.35,3.37,3.35,3.37,1100,0
+ELMD.US,D,20110721,000000,3.38,3.42,3.37,3.42,2900,0
+ELMD.US,D,20110722,000000,3.4,3.4,3.4,3.4,1524,0
+ELMD.US,D,20110725,000000,3.44,3.44,3.35,3.35,400,0
+ELMD.US,D,20110727,000000,3.44,3.45,3.27,3.31,1800,0
+ELMD.US,D,20110728,000000,3.36,3.4,3.34,3.35,1500,0
+ELMD.US,D,20110729,000000,3.39,3.4,3.36,3.4,5400,0
+ELMD.US,D,20110801,000000,3.43,3.43,3.43,3.43,100,0
+ELMD.US,D,20110802,000000,3.4,3.4,3.4,3.4,600,0
+ELMD.US,D,20110804,000000,3.4,3.4,3.3,3.3,2250,0
+ELMD.US,D,20110805,000000,3.38,3.4,3.3,3.4,2500,0
+ELMD.US,D,20110808,000000,3.33,3.33,3.33,3.33,900,0
+ELMD.US,D,20110809,000000,3.33,3.33,3.27,3.28,2598,0
+ELMD.US,D,20110810,000000,3.3,3.3,3.03,3.28,10300,0
+ELMD.US,D,20110811,000000,3.3,3.3,2.69,3.3,14810,0
+ELMD.US,D,20110812,000000,3.2,3.2,3.2,3.2,5120,0
+ELMD.US,D,20110815,000000,2.97,3.35,2.97,3.27,2220,0
+ELMD.US,D,20110816,000000,3.26,3.4,3.25,3.32,13407,0
+ELMD.US,D,20110817,000000,3.4,3.5,3.3,3.4,19557,0
+ELMD.US,D,20110822,000000,3.45,3.5,3.04,3.5,1600,0
+ELMD.US,D,20110823,000000,3.2,3.48,3.2,3.43,700,0
+ELMD.US,D,20110824,000000,3.41,3.41,3.21,3.26,1494,0
+ELMD.US,D,20110825,000000,3.21,3.21,3.21,3.21,600,0
+ELMD.US,D,20110826,000000,3.23,3.23,3.2,3.2,1600,0
+ELMD.US,D,20110829,000000,3.43,3.49,3.4,3.48,10704,0
+ELMD.US,D,20110830,000000,3.49,3.5,3.47,3.5,300,0
+ELMD.US,D,20110831,000000,3.48,3.49,3.48,3.49,200,0
+ELMD.US,D,20110901,000000,3.5,3.5,3.5,3.5,800,0
+ELMD.US,D,20110902,000000,3.5,3.5,3.5,3.5,200,0
+ELMD.US,D,20110906,000000,3.5,3.5,3.45,3.45,600,0
+ELMD.US,D,20110907,000000,3.36,3.5,3.25,3.5,10473,0
+ELMD.US,D,20110908,000000,3.47,3.5,3.15,3.45,1400,0
+ELMD.US,D,20110909,000000,3.44,3.46,3.4,3.4,600,0
+ELMD.US,D,20110912,000000,3.5,3.51,3.15,3.33,2900,0
+ELMD.US,D,20110913,000000,3.37,3.55,3.01,3.55,18610,0
+ELMD.US,D,20110914,000000,3.55,3.6,3.37,3.6,20190,0
+ELMD.US,D,20110915,000000,3.58,3.59,3.58,3.59,2400,0
+ELMD.US,D,20110916,000000,3.6,3.6,3.4,3.4,35979,0
+ELMD.US,D,20110919,000000,3.44,3.44,3.31,3.31,6333,0
+ELMD.US,D,20110920,000000,3.35,3.47,3.32,3.47,3600,0
+ELMD.US,D,20110921,000000,3.31,3.5,3.31,3.45,10200,0
+ELMD.US,D,20110922,000000,3.4,3.47,3.25,3.47,1800,0
+ELMD.US,D,20110923,000000,3.46,3.46,3.14,3.19,2000,0
+ELMD.US,D,20110927,000000,3.3,3.3,3.3,3.3,1282,0
+ELMD.US,D,20110928,000000,3.3,3.32,3.3,3.3,2600,0
+ELMD.US,D,20110929,000000,3.3,3.44,3.3,3.3,1144,0
+ELMD.US,D,20110930,000000,3.45,3.5,3.13,3.5,3917,0
+ELMD.US,D,20111003,000000,3.47,3.47,3.41,3.41,1656,0
+ELMD.US,D,20111005,000000,3.44,3.45,3.4,3.4,4111,0
+ELMD.US,D,20111007,000000,3.48,3.48,3.43,3.44,1818,0
+ELMD.US,D,20111011,000000,3.42,3.42,3.42,3.42,1189,0
+ELMD.US,D,20111012,000000,3.45,3.5,3.45,3.5,3200,0
+ELMD.US,D,20111013,000000,3.52,3.53,3.49,3.5,9408,0
+ELMD.US,D,20111014,000000,3.52,3.52,3,3.51,4800,0
+ELMD.US,D,20111017,000000,3.52,3.52,3.47,3.47,1925,0
+ELMD.US,D,20111018,000000,3.48,3.5,3.48,3.5,1900,0
+ELMD.US,D,20111019,000000,3.49,3.52,3.47,3.51,4000,0
+ELMD.US,D,20111020,000000,3.52,3.55,3.52,3.55,11050,0
+ELMD.US,D,20111021,000000,3.67,4.31,3.54,4.31,50675,0
+ELMD.US,D,20111024,000000,4.25,4.25,3.99,4,45423,0
+ELMD.US,D,20111025,000000,4.1,4.11,3.8,3.8,25309,0
+ELMD.US,D,20111026,000000,3.85,3.9,3.75,3.83,7898,0
+ELMD.US,D,20111027,000000,4.08,4.08,3.71,3.73,17200,0
+ELMD.US,D,20111028,000000,3.79,3.95,3.75,3.9,10678,0
+ELMD.US,D,20111031,000000,3.97,4.05,3.87,3.99,9600,0
+ELMD.US,D,20111101,000000,3.95,4.1,3.8,4,12167,0
+ELMD.US,D,20111102,000000,4,4.2,4,4.1,5435,0
+ELMD.US,D,20111103,000000,4.15,4.43,4.14,4.3,13643,0
+ELMD.US,D,20111104,000000,4.32,4.49,4.2,4.23,9850,0
+ELMD.US,D,20111107,000000,4.2,4.2,4.15,4.18,4000,0
+ELMD.US,D,20111108,000000,4.15,4.18,4.1,4.1,6250,0
+ELMD.US,D,20111109,000000,4.03,4.12,3.86,3.89,27926,0
+ELMD.US,D,20111110,000000,3.89,3.89,3.52,3.59,11817,0
+ELMD.US,D,20111111,000000,3.6,3.79,3.6,3.75,7600,0
+ELMD.US,D,20111114,000000,3.77,4.2,3.74,3.99,8600,0
+ELMD.US,D,20111115,000000,3.96,4,3.94,4,5120,0
+ELMD.US,D,20111116,000000,3.96,4.03,3.96,4,3422,0
+ELMD.US,D,20111117,000000,3.98,3.98,3.94,3.97,6000,0
+ELMD.US,D,20111118,000000,3.94,3.95,3.94,3.95,500,0
+ELMD.US,D,20111121,000000,3.7,3.86,3.69,3.86,5010,0
+ELMD.US,D,20111122,000000,3.76,3.87,3.76,3.87,1525,0
+ELMD.US,D,20111123,000000,3.88,3.9,3.88,3.9,800,0
+ELMD.US,D,20111125,000000,3.87,3.9,3.58,3.74,12769,0
+ELMD.US,D,20111128,000000,3.8,3.82,3.77,3.8,3579,0
+ELMD.US,D,20111129,000000,3.83,3.85,3.8,3.85,1500,0
+ELMD.US,D,20111130,000000,3.8,3.85,3.74,3.74,2300,0
+ELMD.US,D,20111201,000000,3.74,3.74,3.63,3.69,2300,0
+ELMD.US,D,20111202,000000,3.68,3.68,3.68,3.68,200,0
+ELMD.US,D,20111205,000000,3.72,3.84,3.7,3.7,5799,0
+ELMD.US,D,20111206,000000,3.69,3.76,3.66,3.7,10200,0
+ELMD.US,D,20111207,000000,3.7,3.7,3.65,3.65,6437,0
+ELMD.US,D,20111208,000000,3.69,3.69,3.69,3.69,200,0
+ELMD.US,D,20111209,000000,3.7,3.7,3.6,3.66,10100,0
+ELMD.US,D,20111212,000000,3.65,3.68,3.65,3.67,3400,0
+ELMD.US,D,20111213,000000,3.67,3.67,3.56,3.57,3319,0
+ELMD.US,D,20111214,000000,3.58,3.58,3.56,3.56,2500,0
+ELMD.US,D,20111215,000000,3.57,3.57,3.48,3.48,1507,0
+ELMD.US,D,20111216,000000,3.47,3.5,3.41,3.41,9800,0
+ELMD.US,D,20111219,000000,3.38,3.4,3.32,3.36,7500,0
+ELMD.US,D,20111220,000000,3.36,3.53,3.3,3.41,14550,0
+ELMD.US,D,20111221,000000,3.43,3.43,3.41,3.41,3955,0
+ELMD.US,D,20111222,000000,3.42,3.5,3.4,3.5,6259,0
+ELMD.US,D,20111223,000000,3.55,3.55,3.45,3.5,7990,0
+ELMD.US,D,20111227,000000,3.5,3.59,3.5,3.5,6967,0
+ELMD.US,D,20111228,000000,3.5,3.5,3.48,3.48,2700,0
+ELMD.US,D,20111229,000000,3.49,3.5,3.45,3.45,4007,0
+ELMD.US,D,20111230,000000,3.4,3.45,3.39,3.45,19228,0
+ELMD.US,D,20120103,000000,3.49,3.66,3.37,3.61,10400,0
+ELMD.US,D,20120104,000000,3.59,3.59,3.5,3.51,5600,0
+ELMD.US,D,20120105,000000,3.55,3.66,3.55,3.66,4725,0
+ELMD.US,D,20120106,000000,3.72,3.75,3.72,3.75,1255,0
+ELMD.US,D,20120109,000000,3.75,3.75,3.5,3.69,239218,0
+ELMD.US,D,20120110,000000,3.67,3.73,3.65,3.68,8925,0
+ELMD.US,D,20120111,000000,3.68,3.68,3.65,3.65,6740,0
+ELMD.US,D,20120112,000000,3.64,3.67,3.64,3.67,2020,0
+ELMD.US,D,20120113,000000,3.61,3.61,3.55,3.55,7400,0
+ELMD.US,D,20120117,000000,3.55,3.55,3.41,3.43,11509,0
+ELMD.US,D,20120118,000000,3.4,3.4,3.35,3.39,2925,0
+ELMD.US,D,20120119,000000,3.37,3.37,3.35,3.35,3433,0
+ELMD.US,D,20120120,000000,3.35,3.35,3.3,3.3,19317,0
+ELMD.US,D,20120123,000000,3.3,3.32,3.3,3.31,1100,0
+ELMD.US,D,20120124,000000,3.3,3.32,3.3,3.32,14680,0
+ELMD.US,D,20120125,000000,3.27,3.27,3.27,3.27,375,0
+ELMD.US,D,20120126,000000,3.27,3.28,3.26,3.27,1197,0
+ELMD.US,D,20120127,000000,3.25,3.25,3.25,3.25,6021,0
+ELMD.US,D,20120130,000000,3.22,3.22,3.04,3.1,15250,0
+ELMD.US,D,20120131,000000,3.05,3.06,2.86,3,33800,0
+ELMD.US,D,20120201,000000,3,3,2.96,2.99,3200,0
+ELMD.US,D,20120202,000000,3,3.04,2.99,3.04,7200,0
+ELMD.US,D,20120203,000000,3.04,3.06,3,3.02,4250,0
+ELMD.US,D,20120206,000000,3.01,3.13,3.01,3.05,13600,0
+ELMD.US,D,20120207,000000,3.04,3.04,2.95,2.95,4920,0
+ELMD.US,D,20120208,000000,3,3,2.91,2.94,7300,0
+ELMD.US,D,20120209,000000,2.95,3,2.9,2.9,8300,0
+ELMD.US,D,20120210,000000,2.9,2.93,2.9,2.91,900,0
+ELMD.US,D,20120213,000000,2.94,3.11,2.94,3.07,6800,0
+ELMD.US,D,20120214,000000,3.05,3.05,2.8,3,24829,0
+ELMD.US,D,20120215,000000,3.04,3.24,3.04,3.24,7600,0
+ELMD.US,D,20120216,000000,3.18,3.37,3.15,3.21,14800,0
+ELMD.US,D,20120217,000000,3.2,3.2,3.2,3.2,2850,0
+ELMD.US,D,20120221,000000,3.17,3.17,3.07,3.07,2400,0
+ELMD.US,D,20120222,000000,3.05,3.05,2.88,2.97,13700,0
+ELMD.US,D,20120223,000000,2.97,3.19,2.97,3.19,5535,0
+ELMD.US,D,20120224,000000,3.16,3.16,3.04,3.07,1000,0
+ELMD.US,D,20120227,000000,3.04,3.04,2.97,2.97,1490,0
+ELMD.US,D,20120228,000000,2.94,2.96,2.76,2.92,12360,0
+ELMD.US,D,20120229,000000,2.9,2.9,2.9,2.9,1600,0
+ELMD.US,D,20120301,000000,2.9,3,2.9,3,12950,0
+ELMD.US,D,20120302,000000,3.01,3.09,3,3.05,11170,0
+ELMD.US,D,20120305,000000,3.05,3.05,3,3.05,5205,0
+ELMD.US,D,20120306,000000,3.03,3.06,3.03,3.05,1425,0
+ELMD.US,D,20120307,000000,3.09,3.09,3,3,2969,0
+ELMD.US,D,20120308,000000,3,3,3,3,1500,0
+ELMD.US,D,20120309,000000,3,3,3,3,5000,0
+ELMD.US,D,20120312,000000,3,3.01,2.88,3,11669,0
+ELMD.US,D,20120314,000000,3.03,3.09,3.03,3.09,1394,0
+ELMD.US,D,20120315,000000,3.12,3.18,3.08,3.08,3240,0
+ELMD.US,D,20120316,000000,3.11,3.14,2.97,3.1,4600,0
+ELMD.US,D,20120319,000000,3.13,3.13,3.12,3.12,900,0
+ELMD.US,D,20120320,000000,3.12,3.12,3.12,3.12,100,0
+ELMD.US,D,20120321,000000,3.12,3.12,3.12,3.12,1264,0
+ELMD.US,D,20120322,000000,3.12,3.12,3.09,3.09,4600,0
+ELMD.US,D,20120323,000000,3.12,3.12,3.12,3.12,200,0
+ELMD.US,D,20120326,000000,3.12,3.12,2.75,2.76,37512,0
+ELMD.US,D,20120327,000000,2.79,2.89,2.64,2.7,26886,0
+ELMD.US,D,20120328,000000,2.73,2.75,2.66,2.67,10150,0
+ELMD.US,D,20120329,000000,2.67,2.75,2.67,2.73,5020,0
+ELMD.US,D,20120330,000000,2.73,2.98,2.73,2.9,17960,0
+ELMD.US,D,20120402,000000,2.88,2.88,2.41,2.7,18129,0
+ELMD.US,D,20120403,000000,2.7,2.7,2.7,2.7,1248,0
+ELMD.US,D,20120404,000000,2.7,2.92,2.7,2.85,45760,0
+ELMD.US,D,20120405,000000,2.82,2.84,2.76,2.76,1196,0
+ELMD.US,D,20120409,000000,2.8,2.8,2.78,2.78,5200,0
+ELMD.US,D,20120410,000000,2.8,2.8,2.75,2.76,2400,0
+ELMD.US,D,20120411,000000,2.75,2.8,2.7,2.7,14800,0
+ELMD.US,D,20120412,000000,2.67,2.98,2.59,2.86,14000,0
+ELMD.US,D,20120413,000000,2.85,2.85,2.85,2.85,800,0
+ELMD.US,D,20120416,000000,2.82,2.82,2.61,2.69,19000,0
+ELMD.US,D,20120417,000000,2.73,2.75,2.73,2.73,1400,0
+ELMD.US,D,20120418,000000,2.75,2.89,2.66,2.79,10881,0
+ELMD.US,D,20120419,000000,2.8,2.8,2.75,2.75,5100,0
+ELMD.US,D,20120420,000000,2.75,2.75,2.61,2.62,18619,0
+ELMD.US,D,20120423,000000,2.5,2.65,2.5,2.62,19300,0
+ELMD.US,D,20120424,000000,2.61,2.66,2.6,2.66,1500,0
+ELMD.US,D,20120425,000000,2.65,2.65,2.5,2.6,12133,0
+ELMD.US,D,20120426,000000,2.58,2.58,2.49,2.5,43700,0
+ELMD.US,D,20120427,000000,2.5,2.78,2.4,2.78,15900,0
+ELMD.US,D,20120430,000000,2.75,2.75,2.71,2.71,1296,0
+ELMD.US,D,20120501,000000,2.75,2.75,2.67,2.67,900,0
+ELMD.US,D,20120502,000000,2.64,2.64,2.5,2.59,6000,0
+ELMD.US,D,20120503,000000,2.58,2.64,2.58,2.64,500,0
+ELMD.US,D,20120507,000000,2.68,2.68,2.68,2.68,500,0
+ELMD.US,D,20120508,000000,2.68,2.68,2.66,2.66,300,0
+ELMD.US,D,20120509,000000,2.61,2.61,2.6,2.6,1100,0
+ELMD.US,D,20120510,000000,2.56,2.56,2.3,2.31,12282,0
+ELMD.US,D,20120511,000000,2.45,2.45,2.31,2.32,4703,0
+ELMD.US,D,20120515,000000,2.3,2.3,2.3,2.3,1400,0
+ELMD.US,D,20120516,000000,2.29,2.65,2.29,2.3,14443,0
+ELMD.US,D,20120517,000000,2.35,2.4,2.35,2.4,2301,0
+ELMD.US,D,20120518,000000,2.45,2.85,2.3,2.3,17126,0
+ELMD.US,D,20120521,000000,2.3,2.83,2.3,2.83,21671,0
+ELMD.US,D,20120522,000000,2.55,2.6,2.55,2.55,2900,0
+ELMD.US,D,20120523,000000,2.55,2.55,2.45,2.45,700,0
+ELMD.US,D,20120525,000000,2.48,2.84,2.48,2.56,10629,0
+ELMD.US,D,20120529,000000,2.64,2.64,2.45,2.6,4000,0
+ELMD.US,D,20120530,000000,2.58,2.58,2.34,2.53,13400,0
+ELMD.US,D,20120531,000000,2.3,2.47,2.3,2.3,3700,0
+ELMD.US,D,20120601,000000,2.5,2.5,2.3,2.5,5801,0
+ELMD.US,D,20120604,000000,2.4,2.43,2.3,2.41,1536,0
+ELMD.US,D,20120605,000000,2.33,2.33,2.3,2.3,1200,0
+ELMD.US,D,20120606,000000,2.34,2.36,2.34,2.34,900,0
+ELMD.US,D,20120607,000000,2.37,2.37,2.34,2.35,1080,0
+ELMD.US,D,20120611,000000,2.31,2.31,2.3,2.3,3300,0
+ELMD.US,D,20120613,000000,2.29,2.83,2.29,2.48,8500,0
+ELMD.US,D,20120615,000000,2.3,2.7,2.26,2.7,6432,0
+ELMD.US,D,20120618,000000,2.73,2.73,2.39,2.4,6625,0
+ELMD.US,D,20120619,000000,2.25,2.55,2.25,2.46,6270,0
+ELMD.US,D,20120620,000000,2.49,2.56,2.28,2.56,5285,0
+ELMD.US,D,20120621,000000,2.51,2.51,2.35,2.41,14300,0
+ELMD.US,D,20120622,000000,2.4,2.4,2.4,2.4,200,0
+ELMD.US,D,20120625,000000,2.42,2.42,2.35,2.35,1100,0
+ELMD.US,D,20120626,000000,2.35,2.35,2.34,2.34,1000,0
+ELMD.US,D,20120627,000000,2.34,2.34,1.93,2.26,8874,0
+ELMD.US,D,20120629,000000,2.23,2.23,2,2.1,6860,0
+ELMD.US,D,20120702,000000,2.07,2.12,2.07,2.12,10864,0
+ELMD.US,D,20120703,000000,2.1,2.1,2.1,2.1,540,0
+ELMD.US,D,20120705,000000,2.1,2.1,2.1,2.1,800,0
+ELMD.US,D,20120706,000000,2.05,2.1,2,2.1,1907,0
+ELMD.US,D,20120710,000000,2.1,2.1,2.04,2.05,994,0
+ELMD.US,D,20120711,000000,2.05,2.1,2.05,2.1,7100,0
+ELMD.US,D,20120712,000000,2.15,2.15,2.15,2.15,260,0
+ELMD.US,D,20120713,000000,2.15,2.15,2.1,2.1,3720,0
+ELMD.US,D,20120716,000000,2.1,2.1,2.1,2.1,2100,0
+ELMD.US,D,20120717,000000,2.11,2.17,2.11,2.17,1000,0
+ELMD.US,D,20120718,000000,2.11,2.17,2.11,2.17,6660,0
+ELMD.US,D,20120719,000000,2.17,2.23,2.17,2.2,3300,0
+ELMD.US,D,20120720,000000,2.2,2.31,2.2,2.2,4700,0
+ELMD.US,D,20120724,000000,2.24,2.24,2.23,2.24,2000,0
+ELMD.US,D,20120725,000000,2.2,2.2,2.2,2.2,4000,0
+ELMD.US,D,20120727,000000,2.14,2.14,2.01,2.01,4300,0
+ELMD.US,D,20120730,000000,2.03,2.06,1.98,2,7094,0
+ELMD.US,D,20120801,000000,1.97,2,1.96,1.96,2200,0
+ELMD.US,D,20120802,000000,1.95,1.98,1.95,1.95,5500,0
+ELMD.US,D,20120803,000000,1.95,2,1.95,1.96,1000,0
+ELMD.US,D,20120806,000000,1.9,1.9,1.9,1.9,2000,0
+ELMD.US,D,20120810,000000,1.9,1.9,1.8,1.89,10900,0
+ELMD.US,D,20120813,000000,1.91,1.96,1.91,1.96,1400,0
+ELMD.US,D,20120814,000000,2.3,2.3,1.9,1.9,2100,0
+ELMD.US,D,20120815,000000,1.92,1.92,1.85,1.85,11617,0
+ELMD.US,D,20120816,000000,1.85,1.85,1.85,1.85,3000,0
+ELMD.US,D,20120817,000000,1.85,1.96,1.85,1.96,2950,0
+ELMD.US,D,20120820,000000,1.93,1.95,1.93,1.95,400,0
+ELMD.US,D,20120821,000000,1.95,1.95,1.95,1.95,1100,0
+ELMD.US,D,20120824,000000,1.95,2.21,1.95,2.05,4700,0
+ELMD.US,D,20120827,000000,2.05,2.05,2.02,2.05,1457,0
+ELMD.US,D,20120828,000000,2.01,2.01,2.01,2.01,5000,0
+ELMD.US,D,20120829,000000,2.06,2.06,1.86,1.86,4400,0
+ELMD.US,D,20120830,000000,1.88,1.88,1.88,1.88,200,0
+ELMD.US,D,20120831,000000,1.87,1.87,1.83,1.83,1200,0
+ELMD.US,D,20120904,000000,1.91,1.92,1.91,1.92,1650,0
+ELMD.US,D,20120906,000000,1.92,1.92,1.92,1.92,100,0
+ELMD.US,D,20120907,000000,1.92,1.95,1.8,1.8,5000,0
+ELMD.US,D,20120910,000000,1.75,2,1.72,1.9,9505,0
+ELMD.US,D,20120911,000000,1.93,2,1.7,1.75,14775,0
+ELMD.US,D,20120912,000000,1.7,1.7,1.61,1.69,9200,0
+ELMD.US,D,20120913,000000,1.7,1.75,1.68,1.75,2480,0
+ELMD.US,D,20120914,000000,1.69,1.69,1.6,1.69,2000,0
+ELMD.US,D,20120918,000000,1.65,1.73,1.6,1.63,5185,0
+ELMD.US,D,20120919,000000,1.6,1.63,1.6,1.6,17400,0
+ELMD.US,D,20120920,000000,1.58,1.63,1.58,1.6,5500,0
+ELMD.US,D,20120921,000000,1.58,1.58,1.5,1.5,1679,0
+ELMD.US,D,20120924,000000,1.58,1.58,1.51,1.51,5200,0
+ELMD.US,D,20120925,000000,1.52,1.55,1.5,1.5,28343,0
+ELMD.US,D,20120926,000000,1.5,1.5,1.43,1.45,9400,0
+ELMD.US,D,20120927,000000,1.5,1.5,1.43,1.5,14700,0
+ELMD.US,D,20120928,000000,1.5,1.5,1.45,1.45,10750,0
+ELMD.US,D,20121001,000000,1.4,1.45,1.4,1.4,5460,0
+ELMD.US,D,20121002,000000,1.4,1.4,1.4,1.4,6300,0
+ELMD.US,D,20121003,000000,1.45,1.5,1.4,1.41,34024,0
+ELMD.US,D,20121004,000000,1.45,1.73,1.45,1.6,26457,0
+ELMD.US,D,20121005,000000,1.61,1.87,1.6,1.68,26606,0
+ELMD.US,D,20121008,000000,1.7,1.8,1.65,1.65,14001,0
+ELMD.US,D,20121009,000000,1.67,1.68,1.62,1.64,1900,0
+ELMD.US,D,20121010,000000,1.63,1.63,1.52,1.57,2636,0
+ELMD.US,D,20121012,000000,1.57,1.57,1.5,1.53,4600,0
+ELMD.US,D,20121015,000000,1.54,1.54,1.4,1.45,24306,0
+ELMD.US,D,20121016,000000,1.45,1.49,1.45,1.48,5300,0
+ELMD.US,D,20121017,000000,1.47,1.47,1.47,1.47,5000,0
+ELMD.US,D,20121018,000000,1.49,1.52,1.39,1.39,21105,0
+ELMD.US,D,20121019,000000,1.38,1.38,1.28,1.34,11700,0
+ELMD.US,D,20121022,000000,1.32,1.35,1.32,1.35,5295,0
+ELMD.US,D,20121023,000000,1.3,1.35,1.3,1.32,4412,0
+ELMD.US,D,20121024,000000,1.34,1.35,1.34,1.35,400,0
+ELMD.US,D,20121025,000000,1.36,1.5,1.32,1.45,7900,0
+ELMD.US,D,20121026,000000,1.46,1.75,1.46,1.5,28723,0
+ELMD.US,D,20121031,000000,1.81,1.81,1.51,1.51,9330,0
+ELMD.US,D,20121101,000000,1.47,1.5,1.47,1.47,782,0
+ELMD.US,D,20121102,000000,1.5,1.54,1.5,1.54,400,0
+ELMD.US,D,20121105,000000,1.53,1.53,1.52,1.52,300,0
+ELMD.US,D,20121106,000000,1.48,1.48,1.44,1.44,1200,0
+ELMD.US,D,20121107,000000,1.45,1.45,1.35,1.43,15702,0
+ELMD.US,D,20121108,000000,1.38,1.43,1.38,1.42,1400,0
+ELMD.US,D,20121109,000000,1.41,1.42,1.41,1.42,7000,0
+ELMD.US,D,20121112,000000,1.32,1.41,1.32,1.36,700,0
+ELMD.US,D,20121113,000000,1.4,1.45,1.38,1.4,3300,0
+ELMD.US,D,20121114,000000,1.4,1.4,1.21,1.39,6524,0
+ELMD.US,D,20121115,000000,1.45,1.61,1.4,1.59,19583,0
+ELMD.US,D,20121116,000000,1.65,1.74,1.6,1.62,5900,0
+ELMD.US,D,20121119,000000,1.62,1.67,1.62,1.67,4134,0
+ELMD.US,D,20121120,000000,1.73,1.73,1.69,1.73,4208,0
+ELMD.US,D,20121121,000000,1.67,1.7,1.33,1.6,13083,0
+ELMD.US,D,20121123,000000,1.61,1.61,1.56,1.56,600,0
+ELMD.US,D,20121126,000000,1.89,2.03,1.66,1.72,8242,0
+ELMD.US,D,20121127,000000,1.7,1.74,1.5,1.71,2400,0
+ELMD.US,D,20121128,000000,1.69,1.8,1.58,1.79,9474,0
+ELMD.US,D,20121129,000000,1.77,1.77,1.6,1.74,2900,0
+ELMD.US,D,20121130,000000,1.72,1.77,1.69,1.77,300,0
+ELMD.US,D,20121203,000000,1.73,1.83,1.6,1.75,17043,0
+ELMD.US,D,20121204,000000,1.7,1.7,1.5,1.5,14388,0
+ELMD.US,D,20121205,000000,1.5,1.53,1.33,1.45,9830,0
+ELMD.US,D,20121206,000000,1.41,1.41,1.3,1.36,10210,0
+ELMD.US,D,20121207,000000,1.36,1.4,1.36,1.39,4370,0
+ELMD.US,D,20121210,000000,1.36,1.4,1.35,1.4,2850,0
+ELMD.US,D,20121211,000000,1.4,1.41,1.35,1.35,16000,0
+ELMD.US,D,20121212,000000,1.36,1.4,1.36,1.4,1950,0
+ELMD.US,D,20121213,000000,1.5,1.59,1.48,1.59,17462,0
+ELMD.US,D,20121214,000000,1.5,1.51,1.41,1.41,22087,0
+ELMD.US,D,20121217,000000,1.46,1.55,1.46,1.55,3400,0
+ELMD.US,D,20121218,000000,1.53,1.58,1.49,1.5,5326,0
+ELMD.US,D,20121219,000000,1.53,1.53,1.4,1.42,1300,0
+ELMD.US,D,20121220,000000,1.4,1.4,1.39,1.39,1000,0
+ELMD.US,D,20121221,000000,1.35,1.4,1.35,1.39,6600,0
+ELMD.US,D,20121224,000000,1.44,1.54,1.35,1.36,7400,0
+ELMD.US,D,20121227,000000,1.39,1.5,1.35,1.35,1600,0
+ELMD.US,D,20121228,000000,1.35,1.35,1.25,1.25,14197,0
+ELMD.US,D,20121231,000000,1.28,1.35,1.28,1.35,2100,0
+ELMD.US,D,20130102,000000,1.37,1.44,1.35,1.4,7596,0
+ELMD.US,D,20130103,000000,1.35,1.38,1.35,1.36,2892,0
+ELMD.US,D,20130107,000000,1.36,1.36,1.36,1.36,503,0
+ELMD.US,D,20130108,000000,1.36,1.4,1.36,1.39,1166,0
+ELMD.US,D,20130110,000000,1.36,1.38,1.35,1.38,1676,0
+ELMD.US,D,20130111,000000,1.38,1.38,1.38,1.38,2000,0
+ELMD.US,D,20130114,000000,1.41,1.42,1.41,1.42,800,0
+ELMD.US,D,20130115,000000,1.42,1.42,1.42,1.42,200,0
+ELMD.US,D,20130117,000000,1.44,1.45,1.44,1.45,700,0
+ELMD.US,D,20130118,000000,1.41,1.41,1.38,1.38,2500,0
+ELMD.US,D,20130122,000000,1.42,1.45,1.42,1.45,3096,0
+ELMD.US,D,20130123,000000,1.43,1.43,1.32,1.4,3100,0
+ELMD.US,D,20130124,000000,1.39,1.39,1.39,1.39,1000,0
+ELMD.US,D,20130128,000000,1.35,1.35,1.23,1.35,4533,0
+ELMD.US,D,20130130,000000,1.35,1.35,1.35,1.35,275,0
+ELMD.US,D,20130131,000000,1.35,1.35,1.35,1.35,450,0
+ELMD.US,D,20130201,000000,1.37,1.38,1.37,1.38,1050,0
+ELMD.US,D,20130204,000000,1.38,1.41,1.27,1.41,4400,0
+ELMD.US,D,20130205,000000,1.38,1.38,1.38,1.38,2100,0
+ELMD.US,D,20130207,000000,1.4,1.4,1.4,1.4,200,0
+ELMD.US,D,20130208,000000,1.4,1.4,1.4,1.4,13100,0
+ELMD.US,D,20130211,000000,1.37,1.37,1.35,1.35,800,0
+ELMD.US,D,20130212,000000,1.4,1.72,1.38,1.38,3942,0
+ELMD.US,D,20130213,000000,1.36,1.39,1.36,1.37,3415,0
+ELMD.US,D,20130214,000000,1.35,1.36,1.35,1.36,3000,0
+ELMD.US,D,20130215,000000,1.35,1.35,1.35,1.35,4000,0
+ELMD.US,D,20130219,000000,1.36,1.37,1.33,1.37,6378,0
+ELMD.US,D,20130220,000000,1.37,1.43,1.34,1.35,26266,0
+ELMD.US,D,20130221,000000,1.36,1.36,1.35,1.35,1750,0
+ELMD.US,D,20130222,000000,1.39,1.44,1.39,1.43,5150,0
+ELMD.US,D,20130225,000000,1.45,1.45,1.38,1.4,57100,0
+ELMD.US,D,20130226,000000,1.43,1.7,1.43,1.6,32586,0
+ELMD.US,D,20130227,000000,1.6,1.86,1.59,1.8,15566,0
+ELMD.US,D,20130228,000000,1.8,1.8,1.75,1.75,10745,0
+ELMD.US,D,20130301,000000,1.74,1.76,1.74,1.76,400,0
+ELMD.US,D,20130305,000000,1.74,1.74,1.65,1.66,2100,0
+ELMD.US,D,20130307,000000,1.65,1.65,1.57,1.58,4048,0
+ELMD.US,D,20130308,000000,1.64,1.64,1.48,1.48,3737,0
+ELMD.US,D,20130311,000000,1.45,1.48,1.45,1.48,2652,0
+ELMD.US,D,20130312,000000,1.48,1.49,1.48,1.49,4300,0
+ELMD.US,D,20130313,000000,1.51,1.51,1.51,1.51,400,0
+ELMD.US,D,20130318,000000,1.55,1.55,1.49,1.5,1600,0
+ELMD.US,D,20130319,000000,1.5,1.5,1.5,1.5,1100,0
+ELMD.US,D,20130320,000000,1.49,1.49,1.49,1.49,500,0
+ELMD.US,D,20130321,000000,1.47,1.47,1.47,1.47,1100,0
+ELMD.US,D,20130322,000000,1.47,1.49,1.47,1.49,1100,0
+ELMD.US,D,20130325,000000,1.47,1.47,1.47,1.47,200,0
+ELMD.US,D,20130326,000000,1.44,1.49,1.42,1.49,5866,0
+ELMD.US,D,20130328,000000,1.49,1.49,1.45,1.45,2440,0
+ELMD.US,D,20130401,000000,1.41,1.41,1.4,1.4,13336,0
+ELMD.US,D,20130404,000000,1.4,1.4,1.39,1.39,713,0
+ELMD.US,D,20130408,000000,1.4,1.4,1.4,1.4,100,0
+ELMD.US,D,20130409,000000,1.41,1.41,1.41,1.41,3700,0
+ELMD.US,D,20130410,000000,1.39,1.39,1.38,1.38,587,0
+ELMD.US,D,20130411,000000,1.42,1.42,1.37,1.38,800,0
+ELMD.US,D,20130412,000000,1.39,1.39,1.38,1.39,655,0
+ELMD.US,D,20130415,000000,1.32,1.35,1.32,1.32,4200,0
+ELMD.US,D,20130416,000000,1.36,1.38,1.35,1.35,1100,0
+ELMD.US,D,20130417,000000,1.4,1.41,1.4,1.41,23681,0
+ELMD.US,D,20130419,000000,1.45,1.45,1.41,1.41,600,0
+ELMD.US,D,20130422,000000,1.4,1.4,1.3,1.37,4000,0
+ELMD.US,D,20130425,000000,1.36,1.37,1.36,1.37,1268,0
+ELMD.US,D,20130426,000000,1.36,1.36,1.32,1.35,2500,0
+ELMD.US,D,20130429,000000,1.35,1.35,1.35,1.35,389,0
+ELMD.US,D,20130501,000000,1.33,1.33,1.26,1.28,14105,0
+ELMD.US,D,20130502,000000,1.2,1.31,1.18,1.28,13050,0
+ELMD.US,D,20130503,000000,1.31,1.31,1.18,1.25,14620,0
+ELMD.US,D,20130507,000000,1.23,1.25,1.12,1.18,4978,0
+ELMD.US,D,20130509,000000,1.15,1.3,1.15,1.3,6492,0
+ELMD.US,D,20130510,000000,1.3,1.35,1.3,1.35,8818,0
+ELMD.US,D,20130513,000000,1.33,1.38,1.15,1.2,23652,0
+ELMD.US,D,20130514,000000,1.28,1.29,1.13,1.26,17182,0
+ELMD.US,D,20130515,000000,1.26,1.28,1.11,1.24,45811,0
+ELMD.US,D,20130516,000000,1.26,1.35,1.25,1.33,7569,0
+ELMD.US,D,20130517,000000,1.33,1.33,1.32,1.32,1100,0
+ELMD.US,D,20130520,000000,1.25,1.35,1.25,1.35,5700,0
+ELMD.US,D,20130521,000000,1.34,1.41,1.34,1.36,3554,0
+ELMD.US,D,20130522,000000,1.42,1.46,1.41,1.46,2998,0
+ELMD.US,D,20130523,000000,1.46,1.46,1.4,1.4,983,0
+ELMD.US,D,20130524,000000,1.38,1.38,1.26,1.26,32050,0
+ELMD.US,D,20130528,000000,1.29,1.34,1.29,1.33,1070,0
+ELMD.US,D,20130529,000000,1.3,1.3,1.3,1.3,100,0
+ELMD.US,D,20130530,000000,1.29,1.29,1.28,1.29,721,0
+ELMD.US,D,20130603,000000,1.29,1.29,1.26,1.26,5100,0
+ELMD.US,D,20130604,000000,1.26,1.27,1.17,1.2,7061,0
+ELMD.US,D,20130606,000000,1.2,1.23,1.2,1.23,518,0
+ELMD.US,D,20130607,000000,1.21,1.22,1.14,1.14,8570,0
+ELMD.US,D,20130610,000000,1.13,1.18,1.13,1.18,3600,0
+ELMD.US,D,20130611,000000,1.18,1.3,1.18,1.29,3000,0
+ELMD.US,D,20130612,000000,1.3,1.3,1.28,1.28,714,0
+ELMD.US,D,20130613,000000,1.24,1.24,1.15,1.18,2100,0
+ELMD.US,D,20130614,000000,1.17,1.21,1.17,1.21,762,0
+ELMD.US,D,20130617,000000,1.18,1.19,1.18,1.19,1700,0
+ELMD.US,D,20130618,000000,1.19,1.25,1.15,1.16,1839,0
+ELMD.US,D,20130619,000000,1.2,1.23,1.11,1.23,11923,0
+ELMD.US,D,20130621,000000,1.25,1.25,1.25,1.25,558,0
+ELMD.US,D,20130624,000000,1.35,1.35,1.26,1.26,2214,0
+ELMD.US,D,20130625,000000,1.3,1.35,1.29,1.29,2371,0
+ELMD.US,D,20130626,000000,1.3,1.3,1.3,1.3,100,0
+ELMD.US,D,20130627,000000,1.3,1.3,1.3,1.3,600,0
+ELMD.US,D,20130628,000000,1.27,1.27,1.27,1.27,100,0
+ELMD.US,D,20130701,000000,1.29,1.31,1.29,1.31,588,0
+ELMD.US,D,20130702,000000,1.29,1.29,1.29,1.29,500,0
+ELMD.US,D,20130705,000000,1.29,1.29,1.29,1.29,100,0
+ELMD.US,D,20130708,000000,1.27,1.29,1.27,1.29,1200,0
+ELMD.US,D,20130709,000000,1.32,1.32,1.27,1.3,1200,0
+ELMD.US,D,20130710,000000,1.38,1.38,1.2,1.22,3000,0
+ELMD.US,D,20130711,000000,1.3,1.3,1.22,1.24,4974,0
+ELMD.US,D,20130712,000000,1.17,1.2,1.12,1.2,860,0
+ELMD.US,D,20130715,000000,1.22,1.4,1.2,1.23,5744,0
+ELMD.US,D,20130716,000000,1.23,1.23,1.19,1.2,5150,0
+ELMD.US,D,20130717,000000,1.2,1.2,1.2,1.2,2200,0
+ELMD.US,D,20130722,000000,1.12,1.16,1.12,1.12,5000,0
+ELMD.US,D,20130723,000000,1.15,1.16,1.15,1.16,15150,0
+ELMD.US,D,20130724,000000,1.15,1.15,1.15,1.15,5000,0
+ELMD.US,D,20130725,000000,1.16,1.16,1.15,1.15,2000,0
+ELMD.US,D,20130726,000000,1.18,1.23,1.05,1.23,49293,0
+ELMD.US,D,20130729,000000,1.24,1.24,1.19,1.19,1394,0
+ELMD.US,D,20130731,000000,1.15,1.23,1.15,1.23,2800,0
+ELMD.US,D,20130801,000000,1.18,1.18,1.08,1.14,30636,0
+ELMD.US,D,20130802,000000,1.1,1.12,1.03,1.1,1630,0
+ELMD.US,D,20130805,000000,1.09,1.13,1.09,1.13,5099,0
+ELMD.US,D,20130806,000000,1.12,1.14,1.1,1.12,11900,0
+ELMD.US,D,20130807,000000,1.13,1.13,1.12,1.12,300,0
+ELMD.US,D,20130809,000000,1.11,1.16,1.11,1.16,1300,0
+ELMD.US,D,20130812,000000,1.15,1.15,1.15,1.15,100,0
+ELMD.US,D,20130813,000000,1.1,1.1,1.1,1.1,100,0
+ELMD.US,D,20130814,000000,1.11,1.11,1.05,1.05,2000,0
+ELMD.US,D,20130815,000000,1.07,1.07,1.06,1.06,275,0
+ELMD.US,D,20130821,000000,1.05,1.05,1.04,1.04,400,0
+ELMD.US,D,20130822,000000,1.03,1.07,1.03,1.07,300,0
+ELMD.US,D,20130823,000000,1.05,1.05,1.03,1.05,1500,0
+ELMD.US,D,20130826,000000,1.05,1.06,1.05,1.06,5300,0
+ELMD.US,D,20130827,000000,1,1.06,0.98,1.04,5400,0
+ELMD.US,D,20130828,000000,1.04,1.06,1.04,1.06,9098,0
+ELMD.US,D,20130829,000000,1.02,1.04,0.98,1,8550,0
+ELMD.US,D,20130830,000000,1,1,1,1,17790,0
+ELMD.US,D,20130903,000000,0.97,1,0.97,0.99,19364,0
+ELMD.US,D,20130904,000000,1.03,1.03,1.03,1.03,100,0
+ELMD.US,D,20130905,000000,1.01,1.01,0.99,0.99,12663,0
+ELMD.US,D,20130909,000000,0.99,1.02,0.99,1.02,1308,0
+ELMD.US,D,20130910,000000,1,1,1,1,700,0
+ELMD.US,D,20130911,000000,1,1,0.95,0.95,2400,0
+ELMD.US,D,20130912,000000,0.96,0.96,0.93,0.95,700,0
+ELMD.US,D,20130913,000000,0.9,0.95,0.9,0.95,1000,0
+ELMD.US,D,20130916,000000,0.95,0.95,0.92,0.92,1500,0
+ELMD.US,D,20130917,000000,0.94,0.95,0.92,0.94,16411,0
+ELMD.US,D,20130918,000000,0.95,0.97,0.95,0.97,3100,0
+ELMD.US,D,20130919,000000,0.98,0.98,0.98,0.98,200,0
+ELMD.US,D,20130920,000000,1,1.23,0.92,1.23,26196,0
+ELMD.US,D,20130923,000000,1.23,1.23,1.06,1.09,5311,0
+ELMD.US,D,20130925,000000,1.15,1.15,1.07,1.07,3760,0
+ELMD.US,D,20130926,000000,1.03,1.07,1.03,1.05,6125,0
+ELMD.US,D,20130927,000000,1.07,1.07,1.07,1.07,100,0
+ELMD.US,D,20130930,000000,1.09,1.09,1.07,1.07,1200,0
+ELMD.US,D,20131001,000000,1.08,1.14,1.08,1.14,1278,0
+ELMD.US,D,20131002,000000,1.15,1.23,1.09,1.15,3603,0
+ELMD.US,D,20131003,000000,1.1,1.1,1.07,1.07,6450,0
+ELMD.US,D,20131004,000000,1.08,1.08,1.08,1.08,200,0
+ELMD.US,D,20131007,000000,1.1,1.1,1.07,1.07,5845,0
+ELMD.US,D,20131008,000000,1.07,1.09,1.07,1.09,200,0
+ELMD.US,D,20131009,000000,1.07,1.1,1.07,1.09,1800,0
+ELMD.US,D,20131011,000000,1.09,1.09,1.03,1.03,1889,0
+ELMD.US,D,20131014,000000,1,1.05,0.99,1.05,3000,0
+ELMD.US,D,20131015,000000,1.03,1.03,1,1,700,0
+ELMD.US,D,20131016,000000,1,1,1,1,100,0
+ELMD.US,D,20131017,000000,0.99,1,0.99,1,16112,0
+ELMD.US,D,20131021,000000,1.01,1.01,0.99,1,655,0
+ELMD.US,D,20131022,000000,1.08,1.15,1.05,1.14,1297,0
+ELMD.US,D,20131023,000000,1.09,1.14,1.06,1.06,3601,0
+ELMD.US,D,20131024,000000,1.03,1.03,0.99,0.99,2000,0
+ELMD.US,D,20131025,000000,1,1.01,1,1.01,3694,0
+ELMD.US,D,20131028,000000,1.01,1.01,1,1,4513,0
+ELMD.US,D,20131029,000000,1.02,1.05,1.02,1.04,1700,0
+ELMD.US,D,20131030,000000,1.01,1.01,1,1,1000,0
+ELMD.US,D,20131104,000000,1.01,1.01,1.01,1.01,1000,0
+ELMD.US,D,20131105,000000,1.04,1.2,1.04,1.12,6079,0
+ELMD.US,D,20131106,000000,1.2,1.2,1.15,1.18,2911,0
+ELMD.US,D,20131107,000000,1.17,1.17,1.11,1.12,2600,0
+ELMD.US,D,20131108,000000,1.11,1.11,1.03,1.03,7892,0
+ELMD.US,D,20131111,000000,1.06,1.15,1.06,1.15,8941,0
+ELMD.US,D,20131112,000000,1.15,1.2,1.15,1.15,16379,0
+ELMD.US,D,20131113,000000,1.18,1.2,0.98,1.1,48038,0
+ELMD.US,D,20131114,000000,1.02,1.07,1.02,1.07,8100,0
+ELMD.US,D,20131118,000000,1.1,1.25,1.05,1.1,31239,0
+ELMD.US,D,20131119,000000,1.34,1.45,1.15,1.22,67086,0
+ELMD.US,D,20131120,000000,1.18,1.21,1.08,1.18,12355,0
+ELMD.US,D,20131121,000000,1.08,1.1,1.06,1.07,10100,0
+ELMD.US,D,20131122,000000,1.07,1.07,1.07,1.07,300,0
+ELMD.US,D,20131125,000000,1.05,1.1,1.05,1.1,12820,0
+ELMD.US,D,20131126,000000,1.15,1.19,1.09,1.18,10942,0
+ELMD.US,D,20131127,000000,1.22,1.28,1.18,1.2,5495,0
+ELMD.US,D,20131129,000000,1.14,1.14,1.1,1.1,8223,0
+ELMD.US,D,20131202,000000,1.12,1.22,1.12,1.22,6800,0
+ELMD.US,D,20131203,000000,1.23,1.23,1.15,1.15,1150,0
+ELMD.US,D,20131204,000000,1.11,1.15,1.07,1.13,2860,0
+ELMD.US,D,20131205,000000,1.11,1.14,1.11,1.11,6700,0
+ELMD.US,D,20131206,000000,1.09,1.18,1.06,1.11,4339,0
+ELMD.US,D,20131209,000000,1.1,1.15,1.03,1.11,43167,0
+ELMD.US,D,20131210,000000,1.1,1.1,1,1.08,18489,0
+ELMD.US,D,20131211,000000,1.05,1.06,0.98,1.06,6200,0
+ELMD.US,D,20131212,000000,1.08,1.08,1,1,1125,0
+ELMD.US,D,20131213,000000,1.01,1.02,1,1.02,14870,0
+ELMD.US,D,20131216,000000,1.02,1.04,0.99,1.01,10089,0
+ELMD.US,D,20131217,000000,1.05,1.11,1.05,1.06,3920,0
+ELMD.US,D,20131218,000000,1.06,1.06,1.03,1.03,3831,0
+ELMD.US,D,20131219,000000,1,1.05,0.99,1.04,3712,0
+ELMD.US,D,20131220,000000,1.01,1.02,0.98,1,14336,0
+ELMD.US,D,20131223,000000,1,1,0.99,1,7332,0
+ELMD.US,D,20131224,000000,1,1.06,1,1.04,6600,0
+ELMD.US,D,20131226,000000,1.04,1.05,1.01,1.01,977,0
+ELMD.US,D,20131230,000000,2.2,2.66,1.67,2.09,2238596,0
+ELMD.US,D,20131231,000000,2.19,3.5,2.05,3.4,4639362,0
+ELMD.US,D,20140102,000000,3.29,3.29,2.66,2.82,1718289,0
+ELMD.US,D,20140103,000000,2.81,2.89,2.55,2.57,782541,0
+ELMD.US,D,20140106,000000,2.57,2.6,2.23,2.33,464276,0
+ELMD.US,D,20140107,000000,2.31,2.46,2.21,2.25,630475,0
+ELMD.US,D,20140108,000000,2.13,2.34,2.06,2.15,624221,0
+ELMD.US,D,20140109,000000,2.13,2.28,2.01,2.08,234498,0
+ELMD.US,D,20140110,000000,2.05,2.13,1.89,2.05,286647,0
+ELMD.US,D,20140113,000000,2,2.12,2,2.05,126329,0
+ELMD.US,D,20140114,000000,2.05,2.25,2.05,2.05,335490,0
+ELMD.US,D,20140115,000000,2.04,2.21,2,2.16,95607,0
+ELMD.US,D,20140116,000000,2.18,2.3,2,2.02,312243,0
+ELMD.US,D,20140117,000000,2.02,2.05,1.9,1.93,102928,0
+ELMD.US,D,20140121,000000,1.93,1.93,1.78,1.82,221697,0
+ELMD.US,D,20140122,000000,1.89,1.95,1.7,1.77,124542,0
+ELMD.US,D,20140123,000000,1.8,1.94,1.74,1.92,127378,0
+ELMD.US,D,20140124,000000,1.9,1.9,1.75,1.78,119056,0
+ELMD.US,D,20140127,000000,1.75,1.77,1.62,1.63,83107,0
+ELMD.US,D,20140128,000000,1.6,1.67,1.57,1.64,29076,0
+ELMD.US,D,20140129,000000,1.65,1.65,1.52,1.6,65345,0
+ELMD.US,D,20140130,000000,1.53,1.61,1.52,1.6,53017,0
+ELMD.US,D,20140131,000000,1.55,1.7,1.55,1.7,81388,0
+ELMD.US,D,20140203,000000,1.69,1.69,1.59,1.59,47581,0
+ELMD.US,D,20140204,000000,1.86,1.86,1.54,1.59,29558,0
+ELMD.US,D,20140205,000000,1.63,1.63,1.51,1.52,35943,0
+ELMD.US,D,20140206,000000,1.53,1.66,1.52,1.52,77758,0
+ELMD.US,D,20140207,000000,1.52,1.6,1.52,1.6,42652,0
+ELMD.US,D,20140210,000000,1.6,1.7,1.55,1.65,25981,0
+ELMD.US,D,20140211,000000,1.7,1.75,1.54,1.66,71028,0
+ELMD.US,D,20140212,000000,1.65,1.65,1.58,1.62,15926,0
+ELMD.US,D,20140213,000000,1.6,1.64,1.59,1.63,33183,0
+ELMD.US,D,20140214,000000,1.63,1.75,1.62,1.69,18259,0
+ELMD.US,D,20140218,000000,1.73,1.73,1.61,1.67,22444,0
+ELMD.US,D,20140219,000000,1.72,1.72,1.61,1.65,28339,0
+ELMD.US,D,20140220,000000,1.67,1.84,1.64,1.71,26713,0
+ELMD.US,D,20140221,000000,1.82,1.83,1.69,1.74,58331,0
+ELMD.US,D,20140224,000000,1.82,1.86,1.74,1.76,24270,0
+ELMD.US,D,20140225,000000,1.76,1.79,1.7,1.71,17800,0
+ELMD.US,D,20140226,000000,1.72,1.76,1.71,1.74,16151,0
+ELMD.US,D,20140227,000000,1.72,1.77,1.68,1.68,21275,0
+ELMD.US,D,20140228,000000,1.69,1.8,1.67,1.67,52296,0
+ELMD.US,D,20140303,000000,1.66,1.68,1.59,1.68,38676,0
+ELMD.US,D,20140304,000000,1.68,1.75,1.67,1.71,38464,0
+ELMD.US,D,20140305,000000,1.7,1.7,1.62,1.66,89023,0
+ELMD.US,D,20140306,000000,1.66,1.67,1.61,1.66,25601,0
+ELMD.US,D,20140307,000000,1.7,1.7,1.61,1.64,15093,0
+ELMD.US,D,20140310,000000,1.66,1.66,1.6,1.63,39095,0
+ELMD.US,D,20140311,000000,1.66,1.69,1.61,1.66,37071,0
+ELMD.US,D,20140312,000000,1.6,1.65,1.51,1.55,133076,0
+ELMD.US,D,20140313,000000,1.55,1.62,1.44,1.45,68475,0
+ELMD.US,D,20140314,000000,1.42,1.48,1.38,1.45,78148,0
+ELMD.US,D,20140317,000000,1.46,1.58,1.45,1.53,54099,0
+ELMD.US,D,20140318,000000,1.57,1.57,1.48,1.5,29824,0
+ELMD.US,D,20140319,000000,1.49,1.5,1.47,1.47,4904,0
+ELMD.US,D,20140320,000000,1.46,1.55,1.46,1.53,17751,0
+ELMD.US,D,20140321,000000,1.5,1.58,1.5,1.58,8533,0
+ELMD.US,D,20140324,000000,1.56,1.56,1.4,1.5,24403,0
+ELMD.US,D,20140325,000000,1.55,1.55,1.45,1.49,21671,0
+ELMD.US,D,20140326,000000,1.47,1.47,1.44,1.47,5000,0
+ELMD.US,D,20140327,000000,1.46,1.48,1.46,1.47,14024,0
+ELMD.US,D,20140328,000000,1.47,1.55,1.46,1.47,19499,0
+ELMD.US,D,20140331,000000,1.48,1.49,1.35,1.4,26936,0
+ELMD.US,D,20140401,000000,1.41,1.41,1.33,1.35,28962,0
+ELMD.US,D,20140402,000000,1.34,1.4,1.33,1.37,28800,0
+ELMD.US,D,20140403,000000,1.4,1.44,1.4,1.42,4969,0
+ELMD.US,D,20140404,000000,1.53,1.54,1.42,1.49,6456,0
+ELMD.US,D,20140407,000000,1.4,1.49,1.4,1.43,3950,0
+ELMD.US,D,20140408,000000,1.4,1.42,1.4,1.42,2493,0
+ELMD.US,D,20140409,000000,1.41,1.47,1.4,1.45,57387,0
+ELMD.US,D,20140410,000000,1.41,1.44,1.41,1.42,3807,0
+ELMD.US,D,20140411,000000,1.41,1.48,1.41,1.42,11900,0
+ELMD.US,D,20140414,000000,1.55,1.55,1.41,1.45,8361,0
+ELMD.US,D,20140415,000000,1.42,1.42,1.35,1.36,25039,0
+ELMD.US,D,20140416,000000,1.37,1.37,1.28,1.35,43200,0
+ELMD.US,D,20140417,000000,1.33,1.35,1.23,1.33,21606,0
+ELMD.US,D,20140421,000000,1.35,1.43,1.28,1.42,88531,0
+ELMD.US,D,20140422,000000,1.5,1.56,1.38,1.5,28393,0
+ELMD.US,D,20140423,000000,1.46,1.46,1.3,1.39,34329,0
+ELMD.US,D,20140424,000000,1.36,1.36,1.23,1.33,24850,0
+ELMD.US,D,20140425,000000,1.3,1.31,1.26,1.31,15400,0
+ELMD.US,D,20140428,000000,1.33,1.33,1.24,1.3,11200,0
+ELMD.US,D,20140429,000000,1.31,1.31,1.26,1.26,2685,0
+ELMD.US,D,20140430,000000,1.24,1.27,1.22,1.25,12792,0
+ELMD.US,D,20140501,000000,1.25,1.35,1.15,1.35,22119,0
+ELMD.US,D,20140502,000000,1.35,1.35,1.29,1.29,4107,0
+ELMD.US,D,20140505,000000,1.27,1.27,1.22,1.25,6407,0
+ELMD.US,D,20140506,000000,1.22,1.23,1.21,1.21,866,0
+ELMD.US,D,20140507,000000,1.21,1.21,1.17,1.21,4084,0
+ELMD.US,D,20140508,000000,1.16,1.2,1.13,1.13,23635,0
+ELMD.US,D,20140509,000000,1.1,1.14,1.1,1.12,9900,0
+ELMD.US,D,20140512,000000,1.1,1.16,1.1,1.16,10212,0
+ELMD.US,D,20140513,000000,1.15,1.15,1.1,1.13,42158,0
+ELMD.US,D,20140514,000000,1.13,1.13,1.06,1.06,32015,0
+ELMD.US,D,20140515,000000,1.08,1.09,1.05,1.07,32855,0
+ELMD.US,D,20140516,000000,1.05,1.1,1.03,1.1,23845,0
+ELMD.US,D,20140519,000000,1.03,1.08,1.03,1.03,28359,0
+ELMD.US,D,20140520,000000,1.03,1.19,1,1.04,47596,0
+ELMD.US,D,20140521,000000,1.02,1.06,1.02,1.04,9950,0
+ELMD.US,D,20140522,000000,1.1,1.1,1.05,1.05,4850,0
+ELMD.US,D,20140523,000000,1.06,1.24,1.05,1.19,17194,0
+ELMD.US,D,20140527,000000,1.29,1.29,1.07,1.13,62461,0
+ELMD.US,D,20140528,000000,1.17,1.17,1.16,1.16,825,0
+ELMD.US,D,20140529,000000,1.18,1.18,1.12,1.12,2451,0
+ELMD.US,D,20140530,000000,1.11,1.18,1.11,1.18,2400,0
+ELMD.US,D,20140602,000000,1.18,1.25,1.16,1.24,20970,0
+ELMD.US,D,20140603,000000,1.24,1.24,1.13,1.23,25994,0
+ELMD.US,D,20140604,000000,1.23,1.23,1.14,1.2,30002,0
+ELMD.US,D,20140605,000000,1.15,1.27,1.15,1.27,13160,0
+ELMD.US,D,20140606,000000,1.24,1.27,1.24,1.27,4901,0
+ELMD.US,D,20140609,000000,1.31,1.35,1.29,1.33,16162,0
+ELMD.US,D,20140610,000000,1.35,1.35,1.27,1.28,25100,0
+ELMD.US,D,20140611,000000,1.22,1.27,1.21,1.25,8256,0
+ELMD.US,D,20140612,000000,1.28,1.28,1.25,1.27,7963,0
+ELMD.US,D,20140613,000000,1.23,1.26,1.22,1.26,907,0
+ELMD.US,D,20140616,000000,1.23,1.27,1.2,1.27,14785,0
+ELMD.US,D,20140617,000000,1.28,1.41,1.12,1.26,92011,0
+ELMD.US,D,20140618,000000,1.36,1.46,1.27,1.34,47231,0
+ELMD.US,D,20140619,000000,1.41,1.46,1.27,1.45,66674,0
+ELMD.US,D,20140620,000000,1.49,1.54,1.25,1.38,95008,0
+ELMD.US,D,20140623,000000,1.25,1.34,1.25,1.33,11671,0
+ELMD.US,D,20140624,000000,1.36,1.38,1.34,1.36,10339,0
+ELMD.US,D,20140625,000000,1.41,1.43,1.35,1.38,16019,0
+ELMD.US,D,20140626,000000,1.38,1.43,1.32,1.37,18654,0
+ELMD.US,D,20140627,000000,1.34,1.47,1.3,1.41,33066,0
+ELMD.US,D,20140630,000000,1.45,1.45,1.4,1.42,27866,0
+ELMD.US,D,20140701,000000,1.4,1.46,1.29,1.46,26863,0
+ELMD.US,D,20140702,000000,1.43,1.47,1.39,1.43,20700,0
+ELMD.US,D,20140703,000000,1.41,1.52,1.32,1.46,74448,0
+ELMD.US,D,20140707,000000,1.39,1.39,1.36,1.36,3672,0
+ELMD.US,D,20140708,000000,1.33,1.42,1.33,1.41,19060,0
+ELMD.US,D,20140709,000000,1.47,1.49,1.35,1.43,28317,0
+ELMD.US,D,20140710,000000,1.42,1.43,1.3,1.4,30554,0
+ELMD.US,D,20140711,000000,1.43,1.64,1.39,1.45,94436,0
+ELMD.US,D,20140714,000000,1.48,1.55,1.46,1.53,30980,0
+ELMD.US,D,20140715,000000,1.52,1.54,1.5,1.5,6840,0
+ELMD.US,D,20140716,000000,1.5,1.52,1.47,1.52,12400,0
+ELMD.US,D,20140717,000000,1.52,1.6,1.48,1.57,32950,0
+ELMD.US,D,20140718,000000,1.55,1.55,1.38,1.46,34688,0
+ELMD.US,D,20140721,000000,1.5,1.53,1.38,1.49,44206,0
+ELMD.US,D,20140722,000000,1.47,1.5,1.46,1.47,7902,0
+ELMD.US,D,20140723,000000,1.47,1.48,1.38,1.41,40085,0
+ELMD.US,D,20140724,000000,1.42,1.43,1.38,1.4,29800,0
+ELMD.US,D,20140725,000000,1.38,1.4,1.38,1.39,6884,0
+ELMD.US,D,20140728,000000,1.4,1.47,1.3,1.43,37209,0
+ELMD.US,D,20140729,000000,1.4,1.4,1.4,1.4,681,0
+ELMD.US,D,20140730,000000,1.42,1.42,1.34,1.39,8520,0
+ELMD.US,D,20140731,000000,1.36,1.51,1.34,1.51,15368,0
+ELMD.US,D,20140801,000000,1.54,1.54,1.45,1.45,6503,0
+ELMD.US,D,20140805,000000,1.45,1.48,1.39,1.48,18451,0
+ELMD.US,D,20140806,000000,1.48,1.48,1.45,1.48,10047,0
+ELMD.US,D,20140807,000000,1.46,1.54,1.46,1.53,16556,0
+ELMD.US,D,20140808,000000,1.54,1.54,1.45,1.45,7369,0
+ELMD.US,D,20140811,000000,1.46,1.48,1.37,1.39,24310,0
+ELMD.US,D,20140812,000000,1.43,1.45,1.43,1.45,1700,0
+ELMD.US,D,20140813,000000,1.43,1.45,1.32,1.39,20624,0
+ELMD.US,D,20140814,000000,1.36,1.44,1.33,1.41,10204,0
+ELMD.US,D,20140815,000000,1.38,1.52,1.36,1.42,16896,0
+ELMD.US,D,20140818,000000,1.4,1.5,1.39,1.48,11743,0
+ELMD.US,D,20140819,000000,1.48,1.56,1.45,1.51,16772,0
+ELMD.US,D,20140820,000000,1.49,1.54,1.48,1.54,12347,0
+ELMD.US,D,20140821,000000,1.56,1.56,1.37,1.4,25802,0
+ELMD.US,D,20140822,000000,1.42,1.49,1.38,1.38,11958,0
+ELMD.US,D,20140825,000000,1.38,1.4,1.38,1.4,590,0
+ELMD.US,D,20140826,000000,1.36,1.39,1.36,1.38,2705,0
+ELMD.US,D,20140827,000000,1.4,1.45,1.4,1.4,11900,0
+ELMD.US,D,20140828,000000,1.38,1.5,1.35,1.4,44681,0
+ELMD.US,D,20140829,000000,1.4,1.43,1.31,1.42,12817,0
+ELMD.US,D,20140902,000000,1.42,1.42,1.34,1.35,12332,0
+ELMD.US,D,20140903,000000,1.35,1.38,1.3,1.38,7810,0
+ELMD.US,D,20140904,000000,1.38,1.39,1.35,1.35,7110,0
+ELMD.US,D,20140908,000000,1.38,1.41,1.35,1.35,12655,0
+ELMD.US,D,20140909,000000,1.4,1.52,1.4,1.49,23741,0
+ELMD.US,D,20140910,000000,1.46,1.49,1.43,1.43,2107,0
+ELMD.US,D,20140911,000000,1.44,1.45,1.44,1.45,2286,0
+ELMD.US,D,20140912,000000,1.41,1.41,1.41,1.41,1744,0
+ELMD.US,D,20140915,000000,1.43,1.43,1.42,1.43,4600,0
+ELMD.US,D,20140916,000000,1.44,1.45,1.43,1.44,16549,0
+ELMD.US,D,20140917,000000,1.45,1.49,1.45,1.49,13959,0
+ELMD.US,D,20140918,000000,1.46,1.52,1.45,1.52,14154,0
+ELMD.US,D,20140919,000000,1.47,1.49,1.41,1.47,5360,0
+ELMD.US,D,20140922,000000,1.41,1.45,1.39,1.43,4226,0
+ELMD.US,D,20140923,000000,1.4,1.4,1.38,1.39,2463,0
+ELMD.US,D,20140924,000000,1.82,2.01,1.65,1.77,472619,0
+ELMD.US,D,20140925,000000,1.76,1.76,1.58,1.72,94039,0
+ELMD.US,D,20140926,000000,1.77,1.9,1.74,1.82,33008,0
+ELMD.US,D,20140929,000000,1.82,1.93,1.76,1.9,19115,0
+ELMD.US,D,20140930,000000,1.93,1.93,1.78,1.78,27722,0
+ELMD.US,D,20141001,000000,1.72,1.81,1.7,1.73,29863,0
+ELMD.US,D,20141002,000000,1.72,1.79,1.7,1.74,12361,0
+ELMD.US,D,20141003,000000,1.76,1.78,1.7,1.77,7326,0
+ELMD.US,D,20141006,000000,1.72,1.79,1.66,1.73,10062,0
+ELMD.US,D,20141007,000000,1.72,1.72,1.6,1.61,13993,0
+ELMD.US,D,20141008,000000,1.68,1.71,1.51,1.64,28201,0
+ELMD.US,D,20141009,000000,1.66,1.66,1.58,1.58,50711,0
+ELMD.US,D,20141010,000000,1.59,1.6,1.58,1.58,5531,0
+ELMD.US,D,20141013,000000,1.51,1.54,1.43,1.49,35773,0
+ELMD.US,D,20141014,000000,1.5,1.6,1.5,1.53,19910,0
+ELMD.US,D,20141015,000000,1.43,1.49,1.23,1.34,88807,0
+ELMD.US,D,20141016,000000,1.43,1.45,1.35,1.41,72915,0
+ELMD.US,D,20141017,000000,1.38,1.61,1.38,1.5,41512,0
+ELMD.US,D,20141020,000000,1.62,1.62,1.54,1.55,13294,0
+ELMD.US,D,20141021,000000,1.51,1.6,1.51,1.51,17100,0
+ELMD.US,D,20141022,000000,1.59,1.59,1.45,1.46,14708,0
+ELMD.US,D,20141023,000000,1.52,1.59,1.46,1.5,27116,0
+ELMD.US,D,20141024,000000,1.5,1.58,1.5,1.5,23407,0
+ELMD.US,D,20141027,000000,1.59,1.59,1.43,1.51,6570,0
+ELMD.US,D,20141028,000000,1.49,1.56,1.49,1.53,2638,0
+ELMD.US,D,20141029,000000,1.59,1.64,1.5,1.5,40361,0
+ELMD.US,D,20141030,000000,1.51,1.62,1.51,1.59,27388,0
+ELMD.US,D,20141031,000000,1.59,1.68,1.53,1.62,38693,0
+ELMD.US,D,20141103,000000,1.66,1.66,1.55,1.64,24032,0
+ELMD.US,D,20141104,000000,1.62,1.66,1.62,1.64,7700,0
+ELMD.US,D,20141105,000000,1.69,1.69,1.59,1.64,2128,0
+ELMD.US,D,20141106,000000,1.58,1.58,1.58,1.58,202,0
+ELMD.US,D,20141107,000000,1.59,1.6,1.51,1.59,25480,0
+ELMD.US,D,20141110,000000,1.65,1.65,1.56,1.57,8850,0
+ELMD.US,D,20141111,000000,1.56,1.63,1.5,1.63,56681,0
+ELMD.US,D,20141112,000000,2,2.3,1.84,1.94,799002,0
+ELMD.US,D,20141113,000000,2.1,2.17,1.96,2,242174,0
+ELMD.US,D,20141114,000000,2,2.08,1.99,2.03,119986,0
+ELMD.US,D,20141117,000000,2.11,2.43,2.04,2.4,347025,0
+ELMD.US,D,20141118,000000,2.44,2.45,2.25,2.33,220019,0
+ELMD.US,D,20141119,000000,2.41,2.45,2.31,2.32,86293,0
+ELMD.US,D,20141120,000000,2.29,2.4,2.29,2.3,37293,0
+ELMD.US,D,20141121,000000,2.4,2.4,2.03,2.29,129439,0
+ELMD.US,D,20141124,000000,2.39,2.55,2.25,2.4,198964,0
+ELMD.US,D,20141125,000000,2.4,2.45,2.26,2.32,36652,0
+ELMD.US,D,20141126,000000,2.39,2.45,2.3,2.33,20256,0
+ELMD.US,D,20141128,000000,2.34,2.36,2.27,2.3,3705,0
+ELMD.US,D,20141201,000000,2.16,2.3,2.11,2.24,50746,0
+ELMD.US,D,20141202,000000,2.3,2.5,2.12,2.42,72674,0
+ELMD.US,D,20141203,000000,2.47,2.55,2.32,2.47,87021,0
+ELMD.US,D,20141204,000000,2.58,2.67,2.41,2.49,101820,0
+ELMD.US,D,20141205,000000,2.42,2.55,2.42,2.55,20506,0
+ELMD.US,D,20141208,000000,2.47,2.6,2.41,2.48,32679,0
+ELMD.US,D,20141209,000000,2.44,2.52,2.23,2.35,93583,0
+ELMD.US,D,20141210,000000,2.38,2.49,2.36,2.41,35540,0
+ELMD.US,D,20141211,000000,2.4,2.47,2.36,2.38,32698,0
+ELMD.US,D,20141212,000000,2.33,2.33,2.26,2.33,15543,0
+ELMD.US,D,20141215,000000,2.35,2.49,2.28,2.48,29363,0
+ELMD.US,D,20141216,000000,2.45,2.45,2.33,2.43,33247,0
+ELMD.US,D,20141217,000000,2.37,2.38,2.26,2.38,15137,0
+ELMD.US,D,20141218,000000,2.32,2.49,2.29,2.49,42612,0
+ELMD.US,D,20141219,000000,2.45,2.59,2.45,2.52,78280,0
+ELMD.US,D,20141222,000000,2.55,2.59,2.39,2.59,29580,0
+ELMD.US,D,20141223,000000,2.52,2.6,2.45,2.53,43365,0
+ELMD.US,D,20141224,000000,2.53,2.55,2.45,2.54,22481,0
+ELMD.US,D,20141226,000000,2.56,2.59,2.49,2.55,21977,0
+ELMD.US,D,20141229,000000,2.57,2.72,2.55,2.65,141840,0
+ELMD.US,D,20141230,000000,2.73,2.74,2.62,2.62,34275,0
+ELMD.US,D,20141231,000000,2.61,2.67,2.58,2.66,27796,0
+ELMD.US,D,20150102,000000,2.69,2.74,2.56,2.64,45729,0
+ELMD.US,D,20150105,000000,2.64,2.75,2.41,2.75,125659,0
+ELMD.US,D,20150106,000000,2.75,2.84,2.61,2.61,72038,0
+ELMD.US,D,20150107,000000,2.74,2.75,2.56,2.64,26560,0
+ELMD.US,D,20150108,000000,2.68,2.74,2.55,2.55,17608,0
+ELMD.US,D,20150109,000000,2.55,2.56,2.44,2.47,16365,0
+ELMD.US,D,20150112,000000,2.38,2.44,2.34,2.35,19003,0
+ELMD.US,D,20150113,000000,2.35,2.5,2.35,2.46,20870,0
+ELMD.US,D,20150114,000000,2.38,2.49,2.35,2.37,19835,0
+ELMD.US,D,20150115,000000,2.35,2.41,2.17,2.25,40561,0
+ELMD.US,D,20150116,000000,2.26,2.4,2.13,2.32,19828,0
+ELMD.US,D,20150120,000000,2.47,2.49,2.23,2.3,16851,0
+ELMD.US,D,20150121,000000,2.3,2.3,2.22,2.27,8651,0
+ELMD.US,D,20150122,000000,2.22,2.32,2.15,2.28,30507,0
+ELMD.US,D,20150123,000000,2.28,2.4,2.28,2.35,13076,0
+ELMD.US,D,20150126,000000,2.28,2.4,2.28,2.37,18494,0
+ELMD.US,D,20150127,000000,2.26,2.34,2.17,2.27,14620,0
+ELMD.US,D,20150128,000000,2.2,2.3,2.19,2.19,7660,0
+ELMD.US,D,20150129,000000,2.23,2.28,2.17,2.25,39616,0
+ELMD.US,D,20150130,000000,2.25,2.34,2.24,2.29,14822,0
+ELMD.US,D,20150202,000000,2.34,2.4,2.34,2.37,17157,0
+ELMD.US,D,20150203,000000,2.36,2.39,2.29,2.34,18289,0
+ELMD.US,D,20150204,000000,2.36,2.36,2.18,2.18,14797,0
+ELMD.US,D,20150205,000000,2.25,2.25,2.21,2.24,10275,0
+ELMD.US,D,20150206,000000,2.24,2.32,2.24,2.32,7892,0
+ELMD.US,D,20150209,000000,2.38,2.45,2.3,2.45,19818,0
+ELMD.US,D,20150210,000000,2.5,2.69,2.37,2.37,56347,0
+ELMD.US,D,20150211,000000,2.69,2.69,2.42,2.46,92207,0
+ELMD.US,D,20150212,000000,2.65,2.7,2.5,2.5,75946,0
+ELMD.US,D,20150213,000000,2.5,2.53,2.35,2.35,39325,0
+ELMD.US,D,20150217,000000,2.39,2.42,2.38,2.39,20817,0
+ELMD.US,D,20150218,000000,2.39,2.46,2.39,2.39,14200,0
+ELMD.US,D,20150219,000000,2.45,2.48,2.38,2.38,19026,0
+ELMD.US,D,20150220,000000,2.37,2.42,2.32,2.32,4004,0
+ELMD.US,D,20150223,000000,2.29,2.35,2.29,2.29,6328,0
+ELMD.US,D,20150224,000000,2.29,2.31,2.21,2.24,32327,0
+ELMD.US,D,20150225,000000,2.19,2.35,2.17,2.29,41960,0
+ELMD.US,D,20150226,000000,2.25,2.27,2.22,2.26,10328,0
+ELMD.US,D,20150227,000000,2.21,2.42,2.21,2.41,28053,0
+ELMD.US,D,20150302,000000,2.42,2.5,2.42,2.48,53400,0
+ELMD.US,D,20150303,000000,2.42,2.42,2.3,2.34,23900,0
+ELMD.US,D,20150304,000000,2.35,2.36,2.32,2.32,3600,0
+ELMD.US,D,20150305,000000,2.38,2.47,2.32,2.33,11600,0
+ELMD.US,D,20150306,000000,2.4,2.48,2.39,2.39,8100,0
+ELMD.US,D,20150309,000000,2.32,2.41,2.32,2.4,18100,0
+ELMD.US,D,20150310,000000,2.39,2.43,2.14,2.22,87800,0
+ELMD.US,D,20150311,000000,2.32,2.35,2.24,2.26,7600,0
+ELMD.US,D,20150312,000000,2.35,2.4,2.35,2.35,15100,0
+ELMD.US,D,20150313,000000,2.28,2.34,2.26,2.31,4200,0
+ELMD.US,D,20150316,000000,2.37,2.39,2.27,2.39,32300,0
+ELMD.US,D,20150317,000000,2.43,2.43,2.33,2.34,2500,0
+ELMD.US,D,20150318,000000,2.39,2.41,2.31,2.37,5800,0
+ELMD.US,D,20150319,000000,2.38,2.48,2.3,2.41,61500,0
+ELMD.US,D,20150320,000000,2.41,2.57,2.41,2.48,48200,0
+ELMD.US,D,20150323,000000,2.5,2.67,2.5,2.5,99000,0
+ELMD.US,D,20150324,000000,2.51,2.65,2.51,2.53,44300,0
+ELMD.US,D,20150325,000000,2.56,2.7,2.53,2.53,51900,0
+ELMD.US,D,20150326,000000,2.53,2.53,2.5,2.5,4200,0
+ELMD.US,D,20150327,000000,2.58,2.58,2.43,2.43,16800,0
+ELMD.US,D,20150330,000000,2.51,2.61,2.5,2.59,33400,0
+ELMD.US,D,20150331,000000,2.64,2.65,2.47,2.51,41828,0
+ELMD.US,D,20150401,000000,2.48,2.48,2.29,2.29,19600,0
+ELMD.US,D,20150402,000000,2.36,2.43,2.29,2.4,13800,0
+ELMD.US,D,20150406,000000,2.49,2.49,2.33,2.34,28700,0
+ELMD.US,D,20150407,000000,2.39,2.41,2.35,2.37,20650,0
+ELMD.US,D,20150408,000000,2.31,2.41,2.3,2.32,11700,0
+ELMD.US,D,20150409,000000,2.3,2.34,2.3,2.31,7000,0
+ELMD.US,D,20150410,000000,2.3,2.3,2.25,2.26,28600,0
+ELMD.US,D,20150413,000000,2.26,2.27,2.18,2.23,15100,0
+ELMD.US,D,20150414,000000,2.18,2.28,2.18,2.28,68600,0
+ELMD.US,D,20150415,000000,2.2,2.31,2.18,2.27,30180,0
+ELMD.US,D,20150416,000000,2.25,2.34,2.25,2.32,17100,0
+ELMD.US,D,20150417,000000,2.34,2.34,2.27,2.3,17200,0
+ELMD.US,D,20150420,000000,2.34,2.34,2.3,2.33,15808,0
+ELMD.US,D,20150421,000000,2.5,2.5,2.35,2.37,29951,0
+ELMD.US,D,20150422,000000,2.46,2.46,2.4,2.41,20575,0
+ELMD.US,D,20150423,000000,2.33,2.5,2.33,2.47,36200,0
+ELMD.US,D,20150424,000000,2.39,2.5,2.39,2.5,10588,0
+ELMD.US,D,20150427,000000,2.5,2.6,2.38,2.38,21300,0
+ELMD.US,D,20150428,000000,2.38,2.58,2.38,2.5,30800,0
+ELMD.US,D,20150429,000000,2.58,2.58,2.4,2.41,21000,0
+ELMD.US,D,20150430,000000,2.41,2.53,2.39,2.44,19200,0
+ELMD.US,D,20150501,000000,2.5,2.55,2.43,2.55,13600,0
+ELMD.US,D,20150504,000000,2.55,2.55,2.5,2.54,12500,0
+ELMD.US,D,20150505,000000,2.46,2.49,2.38,2.38,5900,0
+ELMD.US,D,20150506,000000,2.46,2.46,2.33,2.33,6434,0
+ELMD.US,D,20150507,000000,2.45,2.45,2.36,2.36,1540,0
+ELMD.US,D,20150508,000000,2.34,2.41,2.33,2.33,26900,0
+ELMD.US,D,20150511,000000,2.44,2.44,2.33,2.35,21200,0
+ELMD.US,D,20150512,000000,2.33,2.43,2.33,2.37,10905,0
+ELMD.US,D,20150513,000000,2.29,2.29,2,2.2,92600,0
+ELMD.US,D,20150514,000000,2.29,2.37,2.29,2.33,24400,0
+ELMD.US,D,20150515,000000,2.39,2.46,2.29,2.37,27279,0
+ELMD.US,D,20150518,000000,2.4,2.41,2.3,2.4,3153,0
+ELMD.US,D,20150519,000000,2.42,2.5,2.26,2.3,87600,0
+ELMD.US,D,20150520,000000,2.3,2.33,2.26,2.26,12200,0
+ELMD.US,D,20150521,000000,2.32,2.32,2.2,2.3,13400,0
+ELMD.US,D,20150522,000000,2.24,2.27,2.2,2.23,19500,0
+ELMD.US,D,20150526,000000,2.2,2.2,2.07,2.14,60047,0
+ELMD.US,D,20150527,000000,2.1,2.1,2.03,2.03,12300,0
+ELMD.US,D,20150528,000000,2.09,2.17,2.02,2.15,60750,0
+ELMD.US,D,20150529,000000,2.09,2.15,1.95,2.05,38700,0
+ELMD.US,D,20150601,000000,2,2.05,2,2.02,3246,0
+ELMD.US,D,20150602,000000,2.02,2.1,2,2.07,41303,0
+ELMD.US,D,20150603,000000,2.09,2.09,2.04,2.04,7600,0
+ELMD.US,D,20150604,000000,2.12,2.12,2.03,2.03,4500,0
+ELMD.US,D,20150605,000000,2.05,2.05,2.01,2.03,10600,0
+ELMD.US,D,20150608,000000,2.07,2.07,2.01,2.03,8800,0
+ELMD.US,D,20150609,000000,2.01,2.02,1.95,2.02,29932,0
+ELMD.US,D,20150610,000000,2.02,2.02,2.01,2.02,11651,0
+ELMD.US,D,20150611,000000,2.04,2.08,2.01,2.01,3943,0
+ELMD.US,D,20150612,000000,2.01,2.01,2,2.01,6200,0
+ELMD.US,D,20150615,000000,2.03,2.1,2.03,2.05,15100,0
+ELMD.US,D,20150616,000000,2.05,2.05,2,2,31000,0
+ELMD.US,D,20150617,000000,2,2,1.86,1.88,33200,0
+ELMD.US,D,20150618,000000,1.75,1.99,1.75,1.96,55200,0
+ELMD.US,D,20150619,000000,1.97,2,1.89,1.98,10700,0
+ELMD.US,D,20150622,000000,1.9,1.96,1.88,1.88,13900,0
+ELMD.US,D,20150623,000000,1.88,1.91,1.84,1.87,14656,0
+ELMD.US,D,20150624,000000,1.86,1.9,1.8,1.86,47800,0
+ELMD.US,D,20150625,000000,1.8,1.88,1.78,1.8,32900,0
+ELMD.US,D,20150626,000000,1.8,1.89,1.8,1.8,6500,0
+ELMD.US,D,20150629,000000,1.8,1.8,1.68,1.75,21400,0
+ELMD.US,D,20150630,000000,1.8,1.89,1.71,1.85,17775,0
+ELMD.US,D,20150701,000000,1.88,1.88,1.77,1.8,16900,0
+ELMD.US,D,20150702,000000,1.75,1.82,1.72,1.76,21500,0
+ELMD.US,D,20150706,000000,1.75,1.75,1.62,1.68,47200,0
+ELMD.US,D,20150707,000000,1.67,1.74,1.66,1.73,38800,0
+ELMD.US,D,20150708,000000,1.7,1.7,1.55,1.62,53400,0
+ELMD.US,D,20150709,000000,1.71,1.71,1.59,1.64,14800,0
+ELMD.US,D,20150710,000000,1.61,1.68,1.61,1.67,800,0
+ELMD.US,D,20150713,000000,1.62,1.84,1.62,1.82,33800,0
+ELMD.US,D,20150714,000000,1.88,1.9,1.83,1.87,33125,0
+ELMD.US,D,20150715,000000,1.86,1.9,1.85,1.88,12406,0
+ELMD.US,D,20150716,000000,1.9,1.91,1.9,1.91,12700,0
+ELMD.US,D,20150717,000000,1.88,1.9,1.77,1.81,15800,0
+ELMD.US,D,20150720,000000,1.8,1.8,1.68,1.69,4100,0
+ELMD.US,D,20150721,000000,1.7,1.7,1.55,1.6,12400,0
+ELMD.US,D,20150722,000000,1.57,1.63,1.57,1.63,15400,0
+ELMD.US,D,20150723,000000,1.63,1.79,1.63,1.77,8500,0
+ELMD.US,D,20150724,000000,1.78,1.78,1.69,1.77,4900,0
+ELMD.US,D,20150727,000000,1.85,1.85,1.64,1.85,47900,0
+ELMD.US,D,20150728,000000,1.88,1.88,1.78,1.8,12100,0
+ELMD.US,D,20150729,000000,1.82,1.82,1.76,1.76,6300,0
+ELMD.US,D,20150730,000000,1.83,1.83,1.75,1.8,6200,0
+ELMD.US,D,20150731,000000,1.75,1.83,1.62,1.8,20600,0
+ELMD.US,D,20150803,000000,1.83,1.83,1.75,1.79,12182,0
+ELMD.US,D,20150804,000000,1.77,1.94,1.75,1.92,41100,0
+ELMD.US,D,20150805,000000,1.83,1.89,1.83,1.84,7900,0
+ELMD.US,D,20150806,000000,1.84,1.93,1.71,1.79,19700,0
+ELMD.US,D,20150807,000000,1.79,1.79,1.75,1.76,7200,0
+ELMD.US,D,20150810,000000,1.76,1.76,1.76,1.76,3100,0
+ELMD.US,D,20150811,000000,1.73,1.79,1.56,1.79,21410,0
+ELMD.US,D,20150812,000000,1.79,1.79,1.74,1.74,300,0
+ELMD.US,D,20150813,000000,1.76,1.79,1.73,1.74,11500,0
+ELMD.US,D,20150814,000000,1.73,1.73,1.72,1.73,1900,0
+ELMD.US,D,20150817,000000,1.73,1.83,1.73,1.79,13400,0
+ELMD.US,D,20150818,000000,1.8,1.81,1.79,1.81,8700,0
+ELMD.US,D,20150819,000000,1.8,1.8,1.73,1.76,6600,0
+ELMD.US,D,20150820,000000,1.73,1.73,1.72,1.72,3600,0
+ELMD.US,D,20150821,000000,1.7,1.72,1.69,1.72,12100,0
+ELMD.US,D,20150824,000000,1.6,1.68,1.59,1.62,29892,0
+ELMD.US,D,20150825,000000,1.64,1.73,1.59,1.73,5200,0
+ELMD.US,D,20150826,000000,1.72,1.72,1.71,1.72,1600,0
+ELMD.US,D,20150827,000000,1.88,1.9,1.73,1.75,14700,0
+ELMD.US,D,20150828,000000,1.75,1.77,1.7,1.7,4200,0
+ELMD.US,D,20150831,000000,1.77,1.77,1.72,1.72,1000,0
+ELMD.US,D,20150901,000000,1.72,1.72,1.63,1.69,7200,0
+ELMD.US,D,20150902,000000,1.67,1.72,1.62,1.62,11500,0
+ELMD.US,D,20150903,000000,1.63,1.69,1.63,1.68,3100,0
+ELMD.US,D,20150904,000000,1.63,1.75,1.63,1.64,1900,0
+ELMD.US,D,20150908,000000,1.68,1.84,1.68,1.8,30400,0
+ELMD.US,D,20150909,000000,1.83,1.84,1.76,1.84,13000,0
+ELMD.US,D,20150910,000000,1.84,1.84,1.8,1.84,1437,0
+ELMD.US,D,20150911,000000,1.84,1.84,1.75,1.75,5400,0
+ELMD.US,D,20150914,000000,1.85,1.99,1.8,1.98,81800,0
+ELMD.US,D,20150915,000000,1.99,2.09,1.96,1.96,24900,0
+ELMD.US,D,20150916,000000,2.05,2.05,1.94,1.94,15500,0
+ELMD.US,D,20150917,000000,1.9,1.97,1.8,1.88,27951,0
+ELMD.US,D,20150918,000000,1.96,2.04,1.9,1.9,24300,0
+ELMD.US,D,20150921,000000,1.97,1.98,1.87,1.95,23800,0
+ELMD.US,D,20150922,000000,1.95,1.96,1.89,1.9,3000,0
+ELMD.US,D,20150923,000000,1.98,1.98,1.88,1.9,15000,0
+ELMD.US,D,20150924,000000,1.89,1.89,1.88,1.89,18173,0
+ELMD.US,D,20150925,000000,1.92,1.92,1.8,1.84,14400,0
+ELMD.US,D,20150928,000000,1.8,1.83,1.8,1.8,12582,0
+ELMD.US,D,20150929,000000,1.76,1.81,1.76,1.8,15100,0
+ELMD.US,D,20150930,000000,1.84,1.84,1.79,1.8,7200,0
+ELMD.US,D,20151001,000000,1.88,1.88,1.79,1.79,800,0
+ELMD.US,D,20151002,000000,1.82,1.87,1.78,1.84,13600,0
+ELMD.US,D,20151005,000000,1.87,1.95,1.82,1.85,24403,0
+ELMD.US,D,20151006,000000,1.87,1.88,1.77,1.82,6200,0
+ELMD.US,D,20151007,000000,1.79,1.92,1.79,1.84,25100,0
+ELMD.US,D,20151008,000000,1.87,1.9,1.8,1.8,25000,0
+ELMD.US,D,20151009,000000,1.93,1.93,1.75,1.84,12000,0
+ELMD.US,D,20151012,000000,1.84,1.84,1.84,1.84,1418,0
+ELMD.US,D,20151013,000000,1.75,1.82,1.75,1.8,4900,0
+ELMD.US,D,20151014,000000,1.8,1.81,1.79,1.79,7700,0
+ELMD.US,D,20151015,000000,1.78,1.82,1.75,1.77,13500,0
+ELMD.US,D,20151016,000000,1.76,1.86,1.75,1.8,33700,0
+ELMD.US,D,20151019,000000,1.76,1.84,1.76,1.84,2601,0
+ELMD.US,D,20151020,000000,1.81,1.9,1.81,1.81,1200,0
+ELMD.US,D,20151021,000000,1.87,1.87,1.83,1.83,4500,0
+ELMD.US,D,20151022,000000,1.82,1.91,1.82,1.9,35900,0
+ELMD.US,D,20151023,000000,1.95,2.03,1.94,1.94,12300,0
+ELMD.US,D,20151026,000000,1.92,1.92,1.75,1.92,7400,0
+ELMD.US,D,20151027,000000,2,2,1.92,1.99,5400,0
+ELMD.US,D,20151028,000000,1.9,1.97,1.89,1.97,4400,0
+ELMD.US,D,20151029,000000,1.95,2.02,1.9,2,15200,0
+ELMD.US,D,20151030,000000,2.02,2.1,2.02,2.04,51900,0
+ELMD.US,D,20151102,000000,2.12,2.12,1.99,1.99,57151,0
+ELMD.US,D,20151103,000000,2.03,2.1,1.98,1.99,42600,0
+ELMD.US,D,20151104,000000,2.04,2.1,1.97,2.01,9715,0
+ELMD.US,D,20151105,000000,2.06,2.06,2,2.05,10000,0
+ELMD.US,D,20151106,000000,2.07,2.08,1.97,1.97,24200,0
+ELMD.US,D,20151109,000000,2.07,2.07,1.91,2,11609,0
+ELMD.US,D,20151110,000000,2,2,1.98,1.98,5800,0
+ELMD.US,D,20151111,000000,2.06,2.1,1.89,1.96,59100,0
+ELMD.US,D,20151112,000000,1.98,2,1.98,1.98,4700,0
+ELMD.US,D,20151113,000000,1.97,1.97,1.96,1.96,6700,0
+ELMD.US,D,20151116,000000,2.15,2.15,1.99,2.12,96700,0
+ELMD.US,D,20151117,000000,2.09,2.09,2.03,2.03,17300,0
+ELMD.US,D,20151118,000000,2.04,2.2,2.04,2.07,50200,0
+ELMD.US,D,20151119,000000,2.13,2.18,2.12,2.15,79500,0
+ELMD.US,D,20151120,000000,2.2,2.21,2.15,2.15,11400,0
+ELMD.US,D,20151123,000000,2.18,2.19,2.08,2.16,17800,0
+ELMD.US,D,20151124,000000,2.15,2.15,2.14,2.14,10700,0
+ELMD.US,D,20151125,000000,2.1,2.2,2.1,2.15,48100,0
+ELMD.US,D,20151127,000000,2.15,2.15,2.1,2.12,12300,0
+ELMD.US,D,20151130,000000,2.16,2.17,2.13,2.15,11000,0
+ELMD.US,D,20151201,000000,2.15,2.15,2.1,2.15,20551,0
+ELMD.US,D,20151202,000000,2.11,2.15,2.11,2.13,10501,0
+ELMD.US,D,20151203,000000,2.13,2.15,2.11,2.11,20000,0
+ELMD.US,D,20151204,000000,2.1,2.11,2.01,2.04,24100,0
+ELMD.US,D,20151207,000000,2.01,2.02,1.9,1.97,36900,0
+ELMD.US,D,20151208,000000,1.99,1.99,1.95,1.99,7390,0
+ELMD.US,D,20151209,000000,1.95,1.99,1.95,1.95,7000,0
+ELMD.US,D,20151210,000000,1.99,2,1.9,1.95,27300,0
+ELMD.US,D,20151211,000000,1.95,2,1.95,1.97,14400,0
+ELMD.US,D,20151214,000000,1.91,1.96,1.88,1.9,24077,0
+ELMD.US,D,20151215,000000,1.89,1.91,1.84,1.86,22300,0
+ELMD.US,D,20151216,000000,1.84,2.1,1.84,1.89,27300,0
+ELMD.US,D,20151217,000000,1.85,1.97,1.82,1.87,22700,0
+ELMD.US,D,20151218,000000,1.81,2,1.81,2,10300,0
+ELMD.US,D,20151221,000000,1.95,1.95,1.85,1.85,8200,0
+ELMD.US,D,20151222,000000,1.85,1.89,1.85,1.89,21205,0
+ELMD.US,D,20151223,000000,1.85,1.89,1.85,1.88,11000,0
+ELMD.US,D,20151224,000000,1.96,1.96,1.91,1.92,9908,0
+ELMD.US,D,20151228,000000,1.87,1.92,1.77,1.85,66472,0
+ELMD.US,D,20151229,000000,1.86,1.8899,1.72,1.84,25882,0
+ELMD.US,D,20151230,000000,1.91,1.9101,1.81,1.86,11604,0
+ELMD.US,D,20151231,000000,1.85,1.9,1.85,1.9,3542,0
+ELMD.US,D,20160104,000000,1.95,2.05,1.78,1.93,33672,0
+ELMD.US,D,20160105,000000,1.85,2.09,1.85,1.89,19330,0
+ELMD.US,D,20160106,000000,1.86,1.9,1.8,1.8,7482,0
+ELMD.US,D,20160107,000000,1.8,1.83,1.76,1.78,18460,0
+ELMD.US,D,20160108,000000,1.78,1.83,1.77,1.78,3108,0
+ELMD.US,D,20160111,000000,1.82,1.85,1.64,1.72,39625,0
+ELMD.US,D,20160112,000000,1.71,1.77,1.71,1.747,36015,0
+ELMD.US,D,20160113,000000,1.77,1.7834,1.72,1.72,17563,0
+ELMD.US,D,20160114,000000,1.7,1.82,1.69,1.75,16857,0
+ELMD.US,D,20160115,000000,1.7,1.79,1.66,1.67,29469,0
+ELMD.US,D,20160119,000000,1.78,1.78,1.7,1.7,6900,0
+ELMD.US,D,20160120,000000,1.6501,1.71,1.64,1.7,12389,0
+ELMD.US,D,20160121,000000,1.7,1.7,1.7,1.7,505,0
+ELMD.US,D,20160122,000000,1.7015,1.7236,1.7015,1.72,2860,0
+ELMD.US,D,20160125,000000,1.7,1.711,1.6985,1.7001,13698,0
+ELMD.US,D,20160126,000000,1.74,1.77,1.7,1.74,34039,0
+ELMD.US,D,20160127,000000,1.73,1.73,1.64,1.66,37392,0
+ELMD.US,D,20160128,000000,1.65,1.69,1.65,1.67,5892,0
+ELMD.US,D,20160129,000000,1.68,1.7,1.55,1.62,58413,0
+ELMD.US,D,20160201,000000,1.67,1.82,1.67,1.72,17356,0
+ELMD.US,D,20160202,000000,1.68,1.68,1.63,1.67,25617,0
+ELMD.US,D,20160203,000000,1.7,1.72,1.58,1.707,80976,0
+ELMD.US,D,20160204,000000,1.722,1.73,1.665,1.68,2630,0
+ELMD.US,D,20160205,000000,1.6501,1.6601,1.59,1.65,17450,0
+ELMD.US,D,20160208,000000,1.61,1.65,1.5902,1.6499,24471,0
+ELMD.US,D,20160209,000000,1.65,1.74,1.65,1.74,38442,0
+ELMD.US,D,20160210,000000,2.82,3.4,2.76,3.25,6304146,0
+ELMD.US,D,20160211,000000,2.96,3.1,2.85,2.99,706312,0
+ELMD.US,D,20160212,000000,3.05,3.3,2.95,3.06,984135,0
+ELMD.US,D,20160216,000000,3.32,3.94,3.27,3.83,1619784,0
+ELMD.US,D,20160217,000000,3.93,3.94,3.46,3.7,868618,0
+ELMD.US,D,20160218,000000,3.63,3.84,3.59,3.73,275774,0
+ELMD.US,D,20160219,000000,3.7,3.799,3.62,3.71,212168,0
+ELMD.US,D,20160222,000000,3.94,4.25,3.78,3.84,776899,0
+ELMD.US,D,20160223,000000,4.49,4.4995,3.76,3.91,245295,0
+ELMD.US,D,20160224,000000,3.91,4.07,3.8201,4.04,116884,0
+ELMD.US,D,20160225,000000,4.02,4.2,3.9391,4.1,172128,0
+ELMD.US,D,20160226,000000,4.13,4.25,4.06,4.23,176895,0
+ELMD.US,D,20160229,000000,4.25,4.99,4.25,4.87,879311,0
+ELMD.US,D,20160301,000000,5.09,5.2,4.67,4.67,401940,0
+ELMD.US,D,20160302,000000,4.76,4.79,4.38,4.76,227467,0
+ELMD.US,D,20160303,000000,4.79,5.09,4.66,4.99,333981,0
+ELMD.US,D,20160304,000000,5.05,5.05,4.61,4.68,260598,0
+ELMD.US,D,20160307,000000,4.73,5.09,4.65,5.06,320032,0
+ELMD.US,D,20160308,000000,5.13,5.13,4.61,4.82,349636,0
+ELMD.US,D,20160309,000000,4.82,4.96,4.65,4.84,99135,0
+ELMD.US,D,20160310,000000,4.84,4.94,4.65,4.71,93296,0
+ELMD.US,D,20160311,000000,4.8,5.06,4.77,4.95,212955,0
+ELMD.US,D,20160314,000000,4.85,4.85,4.25,4.37,525346,0
+ELMD.US,D,20160315,000000,4.28,4.3301,4,4.2,275338,0
+ELMD.US,D,20160316,000000,4.17,4.19,3.93,4.17,153258,0
+ELMD.US,D,20160317,000000,4.17,4.19,3.79,4.06,203498,0
+ELMD.US,D,20160318,000000,4.09,4.15,3.95,4.11,129341,0
+ELMD.US,D,20160321,000000,4.04,4.0767,3.71,3.77,357783,0
+ELMD.US,D,20160322,000000,3.68,3.85,3.53,3.69,175766,0
+ELMD.US,D,20160323,000000,3.67,3.95,3.66,3.84,124371,0
+ELMD.US,D,20160324,000000,3.77,3.9335,3.72,3.77,99640,0
+ELMD.US,D,20160328,000000,3.7,4.03,3.66,3.96,308092,0
+ELMD.US,D,20160329,000000,3.99,4.03,3.815,4.02,121403,0
+ELMD.US,D,20160330,000000,4,4.09,4,4.08,89058,0
+ELMD.US,D,20160331,000000,4.04,4.29,4.02,4.15,79489,0
+ELMD.US,D,20160401,000000,4.15,4.25,4.05,4.08,131410,0
+ELMD.US,D,20160404,000000,4.09,4.28,4.0511,4.1,78568,0
+ELMD.US,D,20160405,000000,4.11,4.13,3.7,3.91,87292,0
+ELMD.US,D,20160406,000000,3.9457,4.32,3.9457,4.185,110182,0
+ELMD.US,D,20160407,000000,4.3,4.3,4.15,4.23,71910,0
+ELMD.US,D,20160408,000000,4.36,4.47,4.3,4.47,135390,0
+ELMD.US,D,20160411,000000,4.41,4.45,4.2,4.265,177669,0
+ELMD.US,D,20160412,000000,4.3,4.3,4.2,4.26,51447,0
+ELMD.US,D,20160413,000000,4.2,4.4,4.17,4.35,39188,0
+ELMD.US,D,20160414,000000,4.38,4.5,4.3,4.43,54644,0
+ELMD.US,D,20160415,000000,4.5,4.5,4.4,4.48,61001,0
+ELMD.US,D,20160418,000000,4.5,4.95,4.5,4.87,147317,0
+ELMD.US,D,20160419,000000,4.95,4.99,4.81,4.95,72496,0
+ELMD.US,D,20160420,000000,4.95,4.99,4.8515,4.99,103432,0
+ELMD.US,D,20160421,000000,4.95,4.9599,4.77,4.84,67193,0
+ELMD.US,D,20160422,000000,4.94,4.98,4.77,4.77,88616,0
+ELMD.US,D,20160425,000000,4.88,4.905,4.76,4.87,53127,0
+ELMD.US,D,20160426,000000,4.77,4.94,4.77,4.84,51167,0
+ELMD.US,D,20160427,000000,4.84,4.98,4.84,4.88,50723,0
+ELMD.US,D,20160428,000000,4.92,4.92,4.5075,4.58,119031,0
+ELMD.US,D,20160429,000000,4.48,4.67,4.34,4.59,109469,0
+ELMD.US,D,20160502,000000,4.56,4.84,4.56,4.77,78367,0
+ELMD.US,D,20160503,000000,4.82,4.93,4.74,4.8901,52095,0
+ELMD.US,D,20160504,000000,4.93,4.93,4.62,4.65,78205,0
+ELMD.US,D,20160505,000000,4.7,4.84,4.63,4.83,72538,0
+ELMD.US,D,20160506,000000,4.85,4.95,4.68,4.71,90342,0
+ELMD.US,D,20160509,000000,4.75,4.75,4.0701,4.61,176887,0
+ELMD.US,D,20160510,000000,4.46,4.63,4.3701,4.63,75565,0
+ELMD.US,D,20160511,000000,4.4,4.4,3.75,3.99,364768,0
+ELMD.US,D,20160512,000000,4.05,4.0704,3.72,3.85,170883,0
+ELMD.US,D,20160513,000000,3.76,3.92,3.69,3.75,114295,0
+ELMD.US,D,20160516,000000,3.7,3.79,3.66,3.75,59869,0
+ELMD.US,D,20160517,000000,3.75,4.1192,3.75,3.93,106177,0
+ELMD.US,D,20160518,000000,4,4.1399,3.95,4,63805,0
+ELMD.US,D,20160519,000000,4.03,4.15,3.9501,4.13,63637,0
+ELMD.US,D,20160520,000000,4.16,4.169,4.07,4.1,57094,0
+ELMD.US,D,20160523,000000,4.05,4.19,4.03,4.07,69529,0
+ELMD.US,D,20160524,000000,4.1,4.22,4.07,4.19,40702,0
+ELMD.US,D,20160525,000000,4.22,4.22,4.1101,4.14,52746,0
+ELMD.US,D,20160526,000000,4.21,4.21,4.02,4.02,40101,0
+ELMD.US,D,20160527,000000,4.12,4.24,4.08,4.18,82992,0
+ELMD.US,D,20160531,000000,4.14,4.29,4.14,4.21,55710,0
+ELMD.US,D,20160601,000000,4.21,4.29,4.21,4.29,25988,0
+ELMD.US,D,20160602,000000,4.3,4.54,4.3,4.41,52831,0
+ELMD.US,D,20160603,000000,4.54,4.72,4.43,4.47,79620,0
+ELMD.US,D,20160606,000000,4.6,4.75,4.47,4.75,104279,0
+ELMD.US,D,20160607,000000,4.77,4.77,4.56,4.7,55535,0
+ELMD.US,D,20160608,000000,4.7,4.7,4.63,4.67,29064,0
+ELMD.US,D,20160609,000000,4.65,4.69,4.6,4.65,12750,0
+ELMD.US,D,20160610,000000,4.65,4.65,4.44,4.52,64348,0
+ELMD.US,D,20160613,000000,4.44,4.5,4.2,4.42,29885,0
+ELMD.US,D,20160614,000000,4.35,4.42,4.21,4.23,44717,0
+ELMD.US,D,20160615,000000,4.24,4.3,4.08,4.13,51012,0
+ELMD.US,D,20160616,000000,4.07,4.1499,4,4.09,17890,0
+ELMD.US,D,20160617,000000,4.09,4.09,4,4.03,19492,0
+ELMD.US,D,20160620,000000,4.12,4.129,3.82,3.91,92777,0
+ELMD.US,D,20160621,000000,3.94,4.0489,3.84,3.9,34807,0
+ELMD.US,D,20160622,000000,3.93,4.05,3.9,3.95,32100,0
+ELMD.US,D,20160623,000000,3.95,4.06,3.95,3.98,34327,0
+ELMD.US,D,20160624,000000,3.83,4.15,3.7501,4.15,70611,0
+ELMD.US,D,20160627,000000,4.16,4.19,3.85,3.89,83820,0
+ELMD.US,D,20160628,000000,3.9,4.01,3.9,4.01,26703,0
+ELMD.US,D,20160629,000000,4.01,4.0395,3.9193,3.93,38519,0
+ELMD.US,D,20160630,000000,3.92,3.94,3.85,3.86,44964,0
+ELMD.US,D,20160701,000000,3.85,3.897,3.8,3.81,31583,0
+ELMD.US,D,20160705,000000,3.82,3.8592,3.78,3.8,21989,0
+ELMD.US,D,20160706,000000,3.77,3.9,3.77,3.85,9528,0
+ELMD.US,D,20160707,000000,3.9,4.04,3.86,3.92,44850,0
+ELMD.US,D,20160708,000000,3.9789,4.1,3.94,4.07,75534,0
+ELMD.US,D,20160711,000000,4.13,4.49,3.95,4.13,90352,0
+ELMD.US,D,20160712,000000,4.14,4.29,4.01,4.15,40166,0
+ELMD.US,D,20160713,000000,4.23,4.35,4.07,4.33,32333,0
+ELMD.US,D,20160714,000000,4.3,4.3,4.1501,4.18,32947,0
+ELMD.US,D,20160715,000000,4.18,4.32,4.17,4.17,31540,0
+ELMD.US,D,20160718,000000,4.17,4.17,4.05,4.09,43790,0
+ELMD.US,D,20160719,000000,4.03,4.0889,4,4.02,26197,0
+ELMD.US,D,20160720,000000,4.08,4.11,4,4.04,30091,0
+ELMD.US,D,20160721,000000,4.031,4.17,4.02,4.17,34183,0
+ELMD.US,D,20160722,000000,4.17,4.37,4.11,4.36,52318,0
+ELMD.US,D,20160725,000000,4.35,4.37,4.1775,4.37,82345,0
+ELMD.US,D,20160726,000000,4.28,4.4,4.28,4.39,32045,0
+ELMD.US,D,20160727,000000,4.37,4.47,4.35,4.47,22951,0
+ELMD.US,D,20160728,000000,4.47,4.47,4.349,4.38,14457,0
+ELMD.US,D,20160729,000000,4.4,4.46,4.24,4.45,27392,0
+ELMD.US,D,20160801,000000,4.4,4.49,4.3015,4.42,27937,0
+ELMD.US,D,20160802,000000,4.4,4.4799,4.34,4.38,33675,0
+ELMD.US,D,20160803,000000,4.43,4.43,4.16,4.21,14808,0
+ELMD.US,D,20160804,000000,4.31,4.403,4.28,4.34,23334,0
+ELMD.US,D,20160805,000000,4.4,4.44,4.31,4.34,14376,0
+ELMD.US,D,20160808,000000,4.28,4.32,4.26,4.2711,15431,0
+ELMD.US,D,20160809,000000,4.33,4.45,4.33,4.4,29973,0
+ELMD.US,D,20160810,000000,4.4,4.4455,4.17,4.1842,120740,0
+ELMD.US,D,20160811,000000,4.22,4.3,4,4.25,88853,0
+ELMD.US,D,20160812,000000,4.21,4.3,4.06,4.23,31959,0
+ELMD.US,D,20160815,000000,4.25,4.37,4.22,4.26,16565,0
+ELMD.US,D,20160816,000000,4.28,4.3,4.1605,4.2,15568,0
+ELMD.US,D,20160817,000000,4.1,4.238,4.06,4.1366,20960,0
+ELMD.US,D,20160818,000000,4.13,4.63,4.1,4.44,77831,0
+ELMD.US,D,20160819,000000,4.44,4.87,4.26,4.58,110512,0
+ELMD.US,D,20160822,000000,4.66,4.9,4.6189,4.8825,116905,0
+ELMD.US,D,20160823,000000,5,5.54,4.9,5.12,529370,0
+ELMD.US,D,20160824,000000,5.2,5.5382,5.2,5.45,180795,0
+ELMD.US,D,20160825,000000,5.49,5.58,5.43,5.57,115038,0
+ELMD.US,D,20160826,000000,5.6,5.75,5.43,5.69,151115,0
+ELMD.US,D,20160829,000000,5.75,6.26,5.576,5.69,219776,0
+ELMD.US,D,20160830,000000,5.83,5.91,5.3507,5.44,141873,0
+ELMD.US,D,20160831,000000,5.34,5.64,5.25,5.39,106238,0
+ELMD.US,D,20160901,000000,5.4,5.47,5.09,5.35,63508,0
+ELMD.US,D,20160902,000000,5.41,5.6,5.3,5.39,84493,0
+ELMD.US,D,20160906,000000,5.39,5.45,4.8263,4.91,133187,0
+ELMD.US,D,20160907,000000,4.48,4.67,4.06,4.3,402966,0
+ELMD.US,D,20160908,000000,4.3,4.93,4.3,4.8,214244,0
+ELMD.US,D,20160909,000000,4.76,4.89,4.45,4.59,175600,0
+ELMD.US,D,20160912,000000,4.53,5.01,4.3001,4.92,414641,0
+ELMD.US,D,20160913,000000,4.85,4.99,4.43,4.47,333854,0
+ELMD.US,D,20160914,000000,4.51,4.71,4.27,4.71,249541,0
+ELMD.US,D,20160915,000000,4.7,4.96,4.69,4.9,397171,0
+ELMD.US,D,20160916,000000,4.8,4.9,4.7,4.7,163154,0
+ELMD.US,D,20160919,000000,4.73,4.79,4.33,4.43,151440,0
+ELMD.US,D,20160920,000000,4.41,4.61,4.35,4.57,117610,0
+ELMD.US,D,20160921,000000,4.58,4.67,4.48,4.56,116934,0
+ELMD.US,D,20160922,000000,4.57,4.67,4.5,4.5,48356,0
+ELMD.US,D,20160923,000000,4.54,4.59,4.42,4.56,71374,0
+ELMD.US,D,20160926,000000,4.49,4.82,4.44,4.75,391096,0
+ELMD.US,D,20160927,000000,4.69,4.83,4.45,4.66,274273,0
+ELMD.US,D,20160928,000000,4.63,4.69,4.51,4.57,134106,0
+ELMD.US,D,20160929,000000,4.54,4.6,4.46,4.53,42718,0
+ELMD.US,D,20160930,000000,4.57,4.79,4.5001,4.59,68744,0
+ELMD.US,D,20161003,000000,4.58,4.75,4.58,4.65,29853,0
+ELMD.US,D,20161004,000000,4.64,4.8,4.58,4.7,50877,0
+ELMD.US,D,20161005,000000,4.79,5.1301,4.7682,5,112581,0
+ELMD.US,D,20161006,000000,5.06,5.1,4.67,4.9,137968,0
+ELMD.US,D,20161007,000000,4.91,4.94,4.7,4.74,42907,0
+ELMD.US,D,20161010,000000,4.71,4.84,4.71,4.76,18488,0
+ELMD.US,D,20161011,000000,4.76,4.8,4.4201,4.48,85305,0
+ELMD.US,D,20161012,000000,4.49,4.57,4.31,4.4,133596,0
+ELMD.US,D,20161013,000000,4.2,4.61,4.2,4.47,81796,0
+ELMD.US,D,20161014,000000,4.54,4.7,4.49,4.49,25983,0
+ELMD.US,D,20161017,000000,4.38,4.53,4.37,4.4,21213,0
+ELMD.US,D,20161018,000000,4.45,4.62,4.45,4.61,29598,0
+ELMD.US,D,20161019,000000,4.6,4.75,4.5389,4.69,30541,0
+ELMD.US,D,20161020,000000,4.75,4.75,4.45,4.45,33116,0
+ELMD.US,D,20161021,000000,4.5,4.5,4.3504,4.46,24169,0
+ELMD.US,D,20161024,000000,4.46,4.4668,4.36,4.36,13576,0
+ELMD.US,D,20161025,000000,4.39,4.45,4.3172,4.32,15081,0
+ELMD.US,D,20161026,000000,4.3,4.32,4.25,4.25,15808,0
+ELMD.US,D,20161027,000000,4.25,4.25,4.05,4.14,64355,0
+ELMD.US,D,20161028,000000,4.12,4.23,4.11,4.15,12271,0
+ELMD.US,D,20161031,000000,4.17,4.17,4.07,4.07,39978,0
+ELMD.US,D,20161101,000000,4.07,4.088,3.82,3.855,60944,0
+ELMD.US,D,20161102,000000,3.89,3.94,3.88,3.9,16782,0
+ELMD.US,D,20161103,000000,3.89,3.89,3.85,3.88,18791,0
+ELMD.US,D,20161104,000000,3.88,3.88,3.82,3.85,27290,0
+ELMD.US,D,20161107,000000,3.9,4,3.9,3.92,15482,0
+ELMD.US,D,20161108,000000,3.91,3.95,3.82,3.938,35411,0
+ELMD.US,D,20161109,000000,3.82,3.826,3.38,3.43,188279,0
+ELMD.US,D,20161110,000000,3.45,4,3.4328,3.7,229234,0
+ELMD.US,D,20161111,000000,3.69,4,3.69,3.91,75085,0
+ELMD.US,D,20161114,000000,3.92,3.92,3.7066,3.74,24382,0
+ELMD.US,D,20161115,000000,3.72,3.9,3.7,3.83,72163,0
+ELMD.US,D,20161116,000000,3.9,4,3.824,3.93,64306,0
+ELMD.US,D,20161117,000000,4,4.5,3.9751,4.32,190400,0
+ELMD.US,D,20161118,000000,4.35,4.74,4.29,4.51,252644,0
+ELMD.US,D,20161121,000000,4.5,4.665,4.45,4.5,86159,0
+ELMD.US,D,20161122,000000,4.51,4.51,4.31,4.38,42436,0
+ELMD.US,D,20161123,000000,4.39,4.39,4.14,4.21,88119,0
+ELMD.US,D,20161125,000000,4.2,4.21,4.05,4.06,7407,0
+ELMD.US,D,20161128,000000,4.03,4.1637,4.03,4.04,14905,0
+ELMD.US,D,20161129,000000,4.0642,4.15,4.06,4.08,18153,0
+ELMD.US,D,20161130,000000,4.1,4.1,3.78,3.87,41738,0
+ELMD.US,D,20161201,000000,3.97,3.97,3.65,3.83,84029,0
+ELMD.US,D,20161202,000000,3.803,3.95,3.8008,3.85,12439,0
+ELMD.US,D,20161205,000000,3.85,3.99,3.738,3.8,64358,0
+ELMD.US,D,20161206,000000,3.88,4.05,3.88,3.96,32177,0
+ELMD.US,D,20161207,000000,3.96,4.16,3.87,4.16,36702,0
+ELMD.US,D,20161208,000000,4.16,4.1899,4.08,4.14,32800,0
+ELMD.US,D,20161209,000000,4.14,4.2,4.1123,4.1306,5157,0
+ELMD.US,D,20161212,000000,4.15,4.2,4.14,4.15,7486,0
+ELMD.US,D,20161213,000000,4.13,4.2,4.1142,4.18,6879,0
+ELMD.US,D,20161214,000000,4.12,4.15,4,4,47985,0
+ELMD.US,D,20161215,000000,4.04,4.1558,4,4.02,16860,0
+ELMD.US,D,20161216,000000,4,4.02,3.83,3.9,38186,0
+ELMD.US,D,20161219,000000,3.85,3.91,3.75,3.76,27134,0
+ELMD.US,D,20161220,000000,3.68,3.9,3.68,3.79,21764,0
+ELMD.US,D,20161221,000000,3.8,3.87,3.7781,3.84,6540,0
+ELMD.US,D,20161222,000000,3.83,3.8962,3.78,3.78,70258,0
+ELMD.US,D,20161223,000000,3.77,3.9,3.7,3.73,54241,0
+ELMD.US,D,20161227,000000,3.7101,3.74,3.6,3.69,28603,0
+ELMD.US,D,20161228,000000,3.68,3.8,3.65,3.66,30304,0
+ELMD.US,D,20161229,000000,3.65,3.8,3.65,3.67,27207,0
+ELMD.US,D,20161230,000000,3.66,3.88,3.66,3.88,32319,0
+ELMD.US,D,20170103,000000,3.88,3.88,3.6766,3.75,34689,0
+ELMD.US,D,20170104,000000,3.75,3.88,3.7,3.84,23991,0
+ELMD.US,D,20170105,000000,3.8,3.8633,3.71,3.72,29716,0
+ELMD.US,D,20170106,000000,3.75,3.91,3.72,3.74,28784,0
+ELMD.US,D,20170109,000000,3.8,3.83,3.74,3.76,25134,0
+ELMD.US,D,20170110,000000,3.7366,3.85,3.72,3.85,7993,0
+ELMD.US,D,20170111,000000,3.85,3.8538,3.78,3.8,16828,0
+ELMD.US,D,20170112,000000,3.8185,3.91,3.8,3.91,20129,0
+ELMD.US,D,20170113,000000,3.9448,3.95,3.9,3.9,7219,0
+ELMD.US,D,20170117,000000,3.89,3.89,3.72,3.84,29130,0
+ELMD.US,D,20170118,000000,3.83,3.8401,3.77,3.81,10798,0
+ELMD.US,D,20170119,000000,3.78,3.9,3.78,3.85,14892,0
+ELMD.US,D,20170120,000000,3.83,4.05,3.83,3.97,26866,0
+ELMD.US,D,20170123,000000,3.99,4.0499,3.84,3.86,14921,0
+ELMD.US,D,20170124,000000,3.93,3.9341,3.81,3.91,20075,0
+ELMD.US,D,20170125,000000,3.8616,4.1,3.855,3.93,28635,0
+ELMD.US,D,20170126,000000,3.93,4.01,3.92,3.94,25554,0
+ELMD.US,D,20170127,000000,3.98,4,3.92,4,9319,0
+ELMD.US,D,20170130,000000,4,4.001,3.89,3.9,12034,0
+ELMD.US,D,20170131,000000,3.93,3.96,3.9,3.96,2504,0
+ELMD.US,D,20170201,000000,3.965,4.01,3.965,4.01,8008,0
+ELMD.US,D,20170202,000000,4.01,4.2542,3.9952,4.15,83175,0
+ELMD.US,D,20170203,000000,4.13,4.16,4.06,4.06,9275,0
+ELMD.US,D,20170206,000000,4.05,4.27,4.05,4.24,41038,0
+ELMD.US,D,20170207,000000,4.25,4.25,4.02,4.1935,40962,0
+ELMD.US,D,20170208,000000,4.25,4.404,3.95,4.2,137451,0
+ELMD.US,D,20170209,000000,4.195,4.25,4.15,4.17,21242,0
+ELMD.US,D,20170210,000000,4.1617,4.1722,4,4.06,48858,0
+ELMD.US,D,20170213,000000,4.18,5,4.18,4.95,445795,0
+ELMD.US,D,20170214,000000,4.85,5,4.56,5,95598,0
+ELMD.US,D,20170215,000000,5,5.4,4.8,5.18,195319,0
+ELMD.US,D,20170216,000000,5.3,5.3,4.85,5.08,81852,0
+ELMD.US,D,20170217,000000,5.11,5.47,4.95,4.95,138715,0
+ELMD.US,D,20170221,000000,5.19,5.38,5.081,5.16,147703,0
+ELMD.US,D,20170222,000000,5.3,5.4,5,5.12,64744,0
+ELMD.US,D,20170223,000000,5.25,5.45,5.101,5.14,95684,0
+ELMD.US,D,20170224,000000,5.04,5.24,4.65,4.79,172781,0
+ELMD.US,D,20170227,000000,4.85,5.26,4.85,5.25,95192,0
+ELMD.US,D,20170228,000000,5.25,5.25,4.75,4.9,105631,0
+ELMD.US,D,20170301,000000,5,5.25,4.9,5,82799,0
+ELMD.US,D,20170302,000000,5,5.11,4.895,5,59346,0
+ELMD.US,D,20170303,000000,4.88,4.92,4.7799,4.89,38103,0
+ELMD.US,D,20170306,000000,4.73,4.85,4.38,4.4,193574,0
+ELMD.US,D,20170307,000000,4.62,4.72,4.57,4.65,101568,0
+ELMD.US,D,20170308,000000,4.62,4.7,4.51,4.6,28099,0
+ELMD.US,D,20170309,000000,4.55,4.64,4.55,4.61,15625,0
+ELMD.US,D,20170310,000000,4.64,4.7,4.5,4.5,45505,0
+ELMD.US,D,20170313,000000,4.27,4.67,4.25,4.67,100609,0
+ELMD.US,D,20170314,000000,4.53,4.63,4.47,4.58,58744,0
+ELMD.US,D,20170315,000000,4.64,4.95,4.64,4.88,108259,0
+ELMD.US,D,20170316,000000,4.88,4.9,4.8,4.85,31216,0
+ELMD.US,D,20170317,000000,4.81,5.19,4.8,4.91,42952,0
+ELMD.US,D,20170320,000000,4.86,4.9,4.81,4.9,20730,0
+ELMD.US,D,20170321,000000,4.92,4.93,4.78,4.8,39885,0
+ELMD.US,D,20170322,000000,4.85,4.95,4.84,4.92,36872,0
+ELMD.US,D,20170323,000000,4.9085,4.95,4.89,4.92,9940,0
+ELMD.US,D,20170324,000000,4.97,4.97,4.88,4.9,12589,0
+ELMD.US,D,20170327,000000,4.9,4.93,4.8508,4.9101,31912,0
+ELMD.US,D,20170328,000000,4.92,4.94,4.92,4.93,12845,0
+ELMD.US,D,20170329,000000,4.96,4.96,4.92,4.93,6906,0
+ELMD.US,D,20170330,000000,4.92,4.99,4.9,4.95,9413,0
+ELMD.US,D,20170331,000000,4.88,4.95,4.88,4.93,7509,0
+ELMD.US,D,20170403,000000,4.9,4.97,4.83,4.92,14802,0
+ELMD.US,D,20170404,000000,4.78,4.9,4.7,4.88,19875,0
+ELMD.US,D,20170405,000000,4.76,4.88,4.76,4.85,27880,0
+ELMD.US,D,20170406,000000,4.81,4.849,4.79,4.81,11516,0
+ELMD.US,D,20170407,000000,4.83,4.83,4.75,4.75,2511,0
+ELMD.US,D,20170410,000000,4.79,4.79,4.72,4.72,12311,0
+ELMD.US,D,20170411,000000,4.72,4.72,4.57,4.6,21357,0
+ELMD.US,D,20170412,000000,4.62,4.71,4.482,4.55,18220,0
+ELMD.US,D,20170413,000000,4.51,4.61,4.5001,4.52,12779,0
+ELMD.US,D,20170417,000000,4.49,4.63,4.4,4.63,22935,0
+ELMD.US,D,20170418,000000,4.58,4.61,4.57,4.58,9745,0
+ELMD.US,D,20170419,000000,4.6,4.61,4.5201,4.55,11641,0
+ELMD.US,D,20170420,000000,4.55,4.58,4.55,4.56,2559,0
+ELMD.US,D,20170421,000000,4.51,4.733,4.51,4.7,6553,0
+ELMD.US,D,20170424,000000,4.7071,4.7599,4.69,4.7101,12888,0
+ELMD.US,D,20170425,000000,4.73,4.82,4.66,4.77,17832,0
+ELMD.US,D,20170426,000000,4.73,4.86,4.73,4.85,10186,0
+ELMD.US,D,20170427,000000,4.87,4.88,4.84,4.87,4070,0
+ELMD.US,D,20170428,000000,4.87,4.87,4.75,4.78,21187,0
+ELMD.US,D,20170501,000000,4.76,4.795,4.76,4.78,4768,0
+ELMD.US,D,20170502,000000,4.74,4.85,4.74,4.79,2905,0
+ELMD.US,D,20170503,000000,4.73,4.81,4.73,4.81,5195,0
+ELMD.US,D,20170504,000000,4.7799,4.8,4.75,4.75,4113,0
+ELMD.US,D,20170505,000000,4.79,4.79,4.73,4.73,4097,0
+ELMD.US,D,20170508,000000,4.75,4.83,4.42,4.45,43223,0
+ELMD.US,D,20170509,000000,4.52,4.5515,4.5,4.52,8180,0
+ELMD.US,D,20170510,000000,4.55,4.67,4.51,4.59,55015,0
+ELMD.US,D,20170511,000000,4.53,4.65,4.2,4.23,146231,0
+ELMD.US,D,20170512,000000,4.29,4.38,4.17,4.35,55215,0
+ELMD.US,D,20170515,000000,4.33,4.4997,4.3293,4.35,22262,0
+ELMD.US,D,20170516,000000,4.7,4.82,4.65,4.7,207276,0
+ELMD.US,D,20170517,000000,4.65,4.65,4.55,4.58,22091,0
+ELMD.US,D,20170518,000000,4.56,4.56,4.5,4.5,2282,0
+ELMD.US,D,20170519,000000,4.62,4.62,4.16,4.52,9665,0
+ELMD.US,D,20170522,000000,4.45,4.4559,4.33,4.33,27315,0
+ELMD.US,D,20170523,000000,4.3,4.3,4.2,4.21,21995,0
+ELMD.US,D,20170524,000000,4.17,4.25,4.12,4.21,91773,0
+ELMD.US,D,20170525,000000,4.24,4.38,4.21,4.35,12322,0
+ELMD.US,D,20170526,000000,4.33,4.42,4.32,4.39,16240,0
+ELMD.US,D,20170530,000000,4.36,4.38,4.25,4.28,22653,0
+ELMD.US,D,20170531,000000,4.32,4.39,4.26,4.28,9256,0
+ELMD.US,D,20170601,000000,4.33,4.5931,4.33,4.52,19022,0
+ELMD.US,D,20170602,000000,4.55,4.69,4.5,4.66,20228,0
+ELMD.US,D,20170605,000000,4.66,4.76,4.64,4.72,17999,0
+ELMD.US,D,20170606,000000,4.66,4.89,4.66,4.88,42257,0
+ELMD.US,D,20170607,000000,4.89,5.18,4.89,5.06,84329,0
+ELMD.US,D,20170608,000000,5.05,5.27,5.05,5.16,34717,0
+ELMD.US,D,20170609,000000,5.2,5.2,5.07,5.11,28289,0
+ELMD.US,D,20170612,000000,5.09,5.29,5.0598,5.23,27597,0
+ELMD.US,D,20170613,000000,5.27,5.27,5.1187,5.18,11113,0
+ELMD.US,D,20170614,000000,5.2,5.24,5.1001,5.18,25538,0
+ELMD.US,D,20170615,000000,5.08,5.26,5.08,5.22,9811,0
+ELMD.US,D,20170616,000000,5.24,5.3,5.17,5.3,20474,0
+ELMD.US,D,20170619,000000,5.2927,5.4,5.233,5.36,29914,0
+ELMD.US,D,20170620,000000,5.38,5.6933,5.38,5.54,60419,0
+ELMD.US,D,20170621,000000,5.59,5.878,5.5108,5.82,58289,0
+ELMD.US,D,20170622,000000,5.78,5.82,5.7286,5.77,22965,0
+ELMD.US,D,20170623,000000,5.82,5.82,5.6,5.61,29506,0
+ELMD.US,D,20170626,000000,5.65,5.84,5.6,5.6,38666,0
+ELMD.US,D,20170627,000000,5.6,5.61,5.3,5.39,41900,0
+ELMD.US,D,20170628,000000,5.37,5.7,5.37,5.67,10245,0
+ELMD.US,D,20170629,000000,5.6553,5.7,5.51,5.51,15627,0
+ELMD.US,D,20170630,000000,5.55,5.55,5.4563,5.53,8060,0
+ELMD.US,D,20170703,000000,5.5,5.5,5.42,5.42,5199,0
+ELMD.US,D,20170705,000000,5.45,5.5,5.368,5.4,10437,0
+ELMD.US,D,20170706,000000,5.37,5.5,5.15,5.5,44274,0
+ELMD.US,D,20170707,000000,5.54,5.6,5.41,5.41,26435,0
+ELMD.US,D,20170710,000000,5.38,5.66,5.29,5.66,53500,0
+ELMD.US,D,20170711,000000,5.696,6.14,5.69,5.99,168097,0
+ELMD.US,D,20170712,000000,6.01,6.15,5.98,5.99,28745,0
+ELMD.US,D,20170713,000000,6,6,5.81,5.99,24578,0
+ELMD.US,D,20170714,000000,5.97,6,5.62,5.99,44294,0
+ELMD.US,D,20170717,000000,5.9,6,5.861,5.9856,24904,0
+ELMD.US,D,20170718,000000,5.99,6.05,5.911,5.96,9351,0
+ELMD.US,D,20170719,000000,5.93,6.0021,5.8959,6,20725,0
+ELMD.US,D,20170720,000000,5.96,6.25,5.96,6.25,21474,0
+ELMD.US,D,20170721,000000,6.25,6.65,6.244,6.5,70785,0
+ELMD.US,D,20170724,000000,6.6,6.6335,6.07,6.39,25607,0
+ELMD.US,D,20170725,000000,6.3,6.46,6.25,6.25,12788,0
+ELMD.US,D,20170726,000000,6.2294,6.35,6.1747,6.2,19899,0
+ELMD.US,D,20170727,000000,6.16,6.339,6.14,6.28,41464,0
+ELMD.US,D,20170728,000000,6.32,6.32,6,6.16,14391,0
+ELMD.US,D,20170731,000000,6.1045,6.25,5.93,6.16,28704,0
+ELMD.US,D,20170801,000000,6.15,6.45,6.06,6.45,27739,0
+ELMD.US,D,20170802,000000,6.35,6.43,6.32,6.38,18283,0
+ELMD.US,D,20170803,000000,6.365,6.4,6.24,6.2912,15776,0
+ELMD.US,D,20170804,000000,6.2,6.35,5.93,6.26,16185,0
+ELMD.US,D,20170807,000000,6.05,6.59,6.05,6.44,58263,0
+ELMD.US,D,20170808,000000,6.32,6.59,6.32,6.59,23901,0
+ELMD.US,D,20170809,000000,6.4262,6.64,6.4128,6.55,14068,0
+ELMD.US,D,20170810,000000,6.53,6.53,6,6.4,69505,0
+ELMD.US,D,20170811,000000,6.29,6.47,6.16,6.2,56646,0
+ELMD.US,D,20170814,000000,6.17,6.3,5.9411,6.04,34694,0
+ELMD.US,D,20170815,000000,6.1,6.1,5.7,6.03,22673,0
+ELMD.US,D,20170816,000000,6,6.15,6,6.06,6082,0
+ELMD.US,D,20170817,000000,6.06,6.06,5.85,5.85,30667,0
+ELMD.US,D,20170818,000000,5.79,6.2,5.76,6.2,24628,0
+ELMD.US,D,20170821,000000,6.1,6.27,6.1,6.2,11625,0
+ELMD.US,D,20170822,000000,6.2519,6.3,6.25,6.3,22499,0
+ELMD.US,D,20170823,000000,6.24,6.6,6.14,6.5,44010,0
+ELMD.US,D,20170824,000000,6.46,6.48,6.42,6.46,6474,0
+ELMD.US,D,20170825,000000,6.5,6.55,6.5,6.55,4548,0
+ELMD.US,D,20170828,000000,6.64,7.16,6.64,6.97,62810,0
+ELMD.US,D,20170829,000000,7.18,7.2,6.791,7.01,42427,0
+ELMD.US,D,20170830,000000,6.9382,7.17,6.9382,7.17,26172,0
+ELMD.US,D,20170831,000000,7.37,7.6641,7.01,7.09,73569,0
+ELMD.US,D,20170901,000000,7.32,7.45,6.95,6.978,21781,0
+ELMD.US,D,20170905,000000,6.7,7.7277,6.5,7.23,78913,0
+ELMD.US,D,20170906,000000,7.15,7.1999,6.1001,7,158001,0
+ELMD.US,D,20170907,000000,7.06,7.45,6.88,7.1,41425,0
+ELMD.US,D,20170908,000000,7.1,7.32,6.9,7.13,46135,0
+ELMD.US,D,20170911,000000,7.4,7.4,7.15,7.34,45385,0
+ELMD.US,D,20170912,000000,7.4,7.4,7.15,7.26,24586,0
+ELMD.US,D,20170913,000000,7.31,7.31,6.94,7.16,55455,0
+ELMD.US,D,20170914,000000,7.15,7.26,6.97,7.21,47397,0
+ELMD.US,D,20170915,000000,7.22,7.38,7.18,7.33,67316,0
+ELMD.US,D,20170918,000000,7.4,7.45,7.12,7.44,29969,0
+ELMD.US,D,20170919,000000,7.4341,7.46,7.3901,7.46,7389,0
+ELMD.US,D,20170920,000000,7.5,7.96,7.42,7.4501,236114,0
+ELMD.US,D,20170921,000000,7.4,7.5,7.345,7.5,95833,0
+ELMD.US,D,20170922,000000,7.57,7.6,7.25,7.4,27231,0
+ELMD.US,D,20170925,000000,7.4,7.4,6.811,6.95,77903,0
+ELMD.US,D,20170926,000000,7.09,7.18,7.03,7.11,40033,0
+ELMD.US,D,20170927,000000,7.15,7.31,7.07,7.31,10523,0
+ELMD.US,D,20170928,000000,7.25,7.41,7.23,7.3,29867,0
+ELMD.US,D,20170929,000000,7.26,7.635,7.12,7.31,31753,0
+ELMD.US,D,20171002,000000,7.35,7.62,7.35,7.35,17331,0
+ELMD.US,D,20171003,000000,7.35,7.55,7.35,7.41,42017,0
+ELMD.US,D,20171004,000000,7.45,7.56,7.28,7.28,18472,0
+ELMD.US,D,20171005,000000,7.33,7.4579,7.1,7.2,22722,0
+ELMD.US,D,20171006,000000,7.35,7.35,7.05,7.19,31254,0
+ELMD.US,D,20171009,000000,7.15,7.19,6.9972,7.1,27681,0
+ELMD.US,D,20171010,000000,7.03,7.19,7,7.19,16840,0
+ELMD.US,D,20171011,000000,7.21,7.45,7.2,7.36,13058,0
+ELMD.US,D,20171012,000000,7.36,7.55,7.36,7.48,34773,0
+ELMD.US,D,20171013,000000,7.5296,7.56,7.4858,7.5,14428,0
+ELMD.US,D,20171016,000000,7.5,7.6,7.31,7.32,19690,0
+ELMD.US,D,20171017,000000,7.45,7.5,7.32,7.39,19061,0
+ELMD.US,D,20171018,000000,7.32,7.48,7.32,7.451,26634,0
+ELMD.US,D,20171019,000000,7.35,7.475,7.31,7.45,14809,0
+ELMD.US,D,20171020,000000,7.44,7.58,7.44,7.46,25061,0
+ELMD.US,D,20171023,000000,7.55,7.55,7.39,7.39,65672,0
+ELMD.US,D,20171024,000000,7.39,7.5,7.38,7.49,16270,0
+ELMD.US,D,20171025,000000,7.4614,7.48,7.34,7.46,21371,0
+ELMD.US,D,20171026,000000,7.46,7.5,7.441,7.5,3193,0
+ELMD.US,D,20171027,000000,7.5,7.575,7.4,7.45,36965,0
+ELMD.US,D,20171030,000000,7.57,7.57,7.07,7.2,40722,0
+ELMD.US,D,20171031,000000,7.22,7.46,7.2,7.39,34697,0
+ELMD.US,D,20171101,000000,7.49,7.49,7.25,7.35,17488,0
+ELMD.US,D,20171102,000000,7.45,7.62,7.45,7.55,33544,0
+ELMD.US,D,20171103,000000,7.61,7.75,7.46,7.47,54568,0
+ELMD.US,D,20171106,000000,7.55,7.65,7.37,7.37,24245,0
+ELMD.US,D,20171107,000000,7.4478,7.4478,7.1,7.34,21890,0
+ELMD.US,D,20171108,000000,6.61,7.1,5.8,6,221257,0
+ELMD.US,D,20171109,000000,5.81,6.33,5.25,5.99,170412,0
+ELMD.US,D,20171110,000000,5.89,6.16,5.89,6,32999,0
+ELMD.US,D,20171113,000000,6,6,5.5,5.8394,60364,0
+ELMD.US,D,20171114,000000,5.5,5.7,5.5,5.59,29314,0
+ELMD.US,D,20171115,000000,5.5,5.63,5.25,5.46,37192,0
+ELMD.US,D,20171116,000000,5.52,5.7,5.5116,5.68,23645,0
+ELMD.US,D,20171117,000000,5.62,5.62,5.29,5.32,11032,0
+ELMD.US,D,20171120,000000,5.22,5.32,4.9008,5.17,175979,0
+ELMD.US,D,20171121,000000,5.19,5.95,5.1758,5.83,69900,0
+ELMD.US,D,20171122,000000,5.8,6,5.6323,6,24184,0
+ELMD.US,D,20171124,000000,5.7,6.08,5.626,5.8,46452,0
+ELMD.US,D,20171127,000000,5.82,5.82,5.55,5.74,24504,0
+ELMD.US,D,20171128,000000,5.6908,5.7079,5.4,5.4,14632,0
+ELMD.US,D,20171129,000000,5.37,5.867,5.37,5.6,15914,0
+ELMD.US,D,20171130,000000,5.7,5.7,5.4,5.41,10338,0
+ELMD.US,D,20171201,000000,5.4,5.89,5.21,5.65,47741,0
+ELMD.US,D,20171204,000000,5.91,5.99,5.62,5.8,60746,0
+ELMD.US,D,20171205,000000,5.87,5.95,5.5597,5.77,22915,0
+ELMD.US,D,20171206,000000,5.72,5.72,5.42,5.45,36074,0
+ELMD.US,D,20171207,000000,5.43,5.6499,5.41,5.6499,9565,0
+ELMD.US,D,20171208,000000,5.62,5.62,5.49,5.52,2395,0
+ELMD.US,D,20171211,000000,5.52,5.62,5.5,5.61,16651,0
+ELMD.US,D,20171212,000000,5.56,5.65,5.56,5.62,11964,0
+ELMD.US,D,20171213,000000,5.68,5.89,5.68,5.81,18346,0
+ELMD.US,D,20171214,000000,5.81,5.9,5.72,5.72,22991,0
+ELMD.US,D,20171215,000000,5.8,5.9,5.75,5.75,19891,0
+ELMD.US,D,20171218,000000,5.85,6.05,5.82,5.95,38424,0
+ELMD.US,D,20171219,000000,6,6.38,6,6.11,14938,0
+ELMD.US,D,20171220,000000,6.17,6.25,6.11,6.11,13090,0
+ELMD.US,D,20171221,000000,6.11,6.15,6.0476,6.15,4032,0
+ELMD.US,D,20171222,000000,6.184,6.37,6.0554,6.36,4959,0
+ELMD.US,D,20171226,000000,6.31,6.35,6.2,6.2,17009,0
+ELMD.US,D,20171227,000000,6.2,6.38,6.2,6.26,11561,0
+ELMD.US,D,20171228,000000,6.24,6.24,6.03,6.04,11892,0
+ELMD.US,D,20171229,000000,6.04,6.08,6.02,6.07,11282,0
+ELMD.US,D,20180102,000000,6.06,6.22,6.05,6.06,6856,0
+ELMD.US,D,20180103,000000,6.11,6.16,6.06,6.12,6047,0
+ELMD.US,D,20180104,000000,6.1,6.34,6.061,6.34,15551,0
+ELMD.US,D,20180105,000000,6.301,6.395,6.301,6.38,3079,0
+ELMD.US,D,20180108,000000,6.33,6.4,6.33,6.37,5473,0
+ELMD.US,D,20180109,000000,6.33,6.407,6.33,6.37,9843,0
+ELMD.US,D,20180110,000000,6.35,6.35,5.84,5.8856,21678,0
+ELMD.US,D,20180111,000000,5.84,5.84,5.44,5.57,110331,0
+ELMD.US,D,20180112,000000,5.5545,5.95,5.5545,5.95,14365,0
+ELMD.US,D,20180116,000000,6.02,6.49,5.93,6.49,21042,0
+ELMD.US,D,20180117,000000,6.39,6.42,5.931,6.21,17151,0
+ELMD.US,D,20180118,000000,6.24,6.2491,5.85,5.85,10538,0
+ELMD.US,D,20180119,000000,5.88,5.95,5.7,5.7,59372,0
+ELMD.US,D,20180122,000000,5.7,6,5.7,6,3715,0
+ELMD.US,D,20180123,000000,5.95,6,5.91,5.9882,4055,0
+ELMD.US,D,20180124,000000,5.96,5.96,5.78,5.78,6726,0
+ELMD.US,D,20180125,000000,5.76,5.88,5.75,5.77,7225,0
+ELMD.US,D,20180126,000000,5.8,5.965,5.73,5.87,20698,0
+ELMD.US,D,20180129,000000,5.82,5.99,5.82,5.93,6560,0
+ELMD.US,D,20180130,000000,5.96,5.96,5.7472,5.8299,10052,0
+ELMD.US,D,20180131,000000,5.85,5.8707,5.62,5.62,10909,0
+ELMD.US,D,20180201,000000,5.6,5.89,5.2,5.82,39177,0
+ELMD.US,D,20180202,000000,5.72,5.74,5.68,5.74,5601,0
+ELMD.US,D,20180205,000000,5.4,5.79,5.4,5.6401,22388,0
+ELMD.US,D,20180206,000000,5.68,5.68,5.529,5.55,9458,0
+ELMD.US,D,20180207,000000,5.599,5.75,5.59,5.75,10066,0
+ELMD.US,D,20180208,000000,5.63,5.7285,5.63,5.63,5354,0
+ELMD.US,D,20180209,000000,5.5978,5.715,5.5,5.7,14340,0
+ELMD.US,D,20180212,000000,5.65,5.85,5.6,5.65,3912,0
+ELMD.US,D,20180213,000000,5.7,5.7999,5.65,5.65,6977,0
+ELMD.US,D,20180214,000000,5.6738,5.88,5.6738,5.86,22162,0
+ELMD.US,D,20180215,000000,5.83,6.48,5.75,5.9,45828,0
+ELMD.US,D,20180216,000000,5.84,6.16,5.75,6.1,34278,0
+ELMD.US,D,20180220,000000,5.95,6.1,5.95,5.95,3835,0
+ELMD.US,D,20180221,000000,5.91,5.91,5.7101,5.8101,4566,0
+ELMD.US,D,20180222,000000,5.8391,5.86,5.76,5.76,6318,0
+ELMD.US,D,20180223,000000,5.75,5.8294,5.75,5.8,715,0
+ELMD.US,D,20180226,000000,5.77,5.9399,5.77,5.87,8299,0
+ELMD.US,D,20180227,000000,5.85,5.885,5.82,5.82,2664,0
+ELMD.US,D,20180228,000000,5.81,5.8499,5.8,5.8,1207,0
+ELMD.US,D,20180301,000000,5.81,5.81,5.8,5.81,1272,0
+ELMD.US,D,20180302,000000,5.72,5.81,5.72,5.78,5495,0
+ELMD.US,D,20180305,000000,5.8001,5.8001,5.72,5.73,6736,0
+ELMD.US,D,20180306,000000,5.72,5.88,5.72,5.73,4671,0
+ELMD.US,D,20180307,000000,5.74,5.76,5.72,5.72,5270,0
+ELMD.US,D,20180308,000000,5.7395,5.77,5.721,5.77,646,0
+ELMD.US,D,20180309,000000,5.73,5.7896,5.66,5.66,5978,0
+ELMD.US,D,20180312,000000,5.62,5.76,5.6001,5.76,7401,0
+ELMD.US,D,20180313,000000,5.73,5.73,5.69,5.69,1358,0
+ELMD.US,D,20180314,000000,5.67,5.68,5.6,5.63,7082,0
+ELMD.US,D,20180315,000000,5.62,5.64,5.53,5.63,12982,0
+ELMD.US,D,20180316,000000,5.58,5.65,5.31,5.31,8586,0
+ELMD.US,D,20180319,000000,5.26,5.3,5.2101,5.2101,1621,0
+ELMD.US,D,20180320,000000,5.16,5.25,5.16,5.23,15401,0
+ELMD.US,D,20180321,000000,5.22,5.25,5,5.25,41157,0
+ELMD.US,D,20180322,000000,5.2,5.35,5.2,5.35,5136,0
+ELMD.US,D,20180323,000000,5.44,5.44,5.44,5.44,14389,0
+ELMD.US,D,20180326,000000,5.4403,5.445,5.3755,5.3755,3919,0
+ELMD.US,D,20180327,000000,5.35,5.3549,5.27,5.2799,3740,0
+ELMD.US,D,20180328,000000,5.29,5.42,5.22,5.36,9691,0
+ELMD.US,D,20180402,000000,5.36,5.5299,5.36,5.5299,3124,0
+ELMD.US,D,20180403,000000,5.47,5.5,5.42,5.43,3068,0
+ELMD.US,D,20180404,000000,5.42,5.49,5.42,5.42,1794,0
+ELMD.US,D,20180405,000000,5.38,5.47,5.35,5.41,5205,0
+ELMD.US,D,20180406,000000,5.46,5.49,5.41,5.41,2935,0
+ELMD.US,D,20180409,000000,5.4,5.4483,5.4,5.43,2009,0
+ELMD.US,D,20180410,000000,5.455,5.4591,5.43,5.4528,2195,0
+ELMD.US,D,20180411,000000,5.49,5.49,5.43,5.43,366,0
+ELMD.US,D,20180412,000000,5.4409,5.4409,5.35,5.35,2277,0
+ELMD.US,D,20180413,000000,5.35,5.35,5.35,5.35,1370,0
+ELMD.US,D,20180416,000000,5.35,5.42,5.3,5.42,11510,0
+ELMD.US,D,20180417,000000,5.36,5.4199,5.3201,5.4199,2346,0
+ELMD.US,D,20180418,000000,5.37,5.4,5.32,5.36,5954,0
+ELMD.US,D,20180419,000000,5.36,5.36,5.36,5.36,14,0
+ELMD.US,D,20180420,000000,5.36,5.36,5.3,5.3,1303,0
+ELMD.US,D,20180423,000000,5.35,5.36,5.25,5.36,11955,0
+ELMD.US,D,20180424,000000,5.35,5.4499,5.35,5.4,2437,0
+ELMD.US,D,20180425,000000,5.44,5.49,5.41,5.41,1387,0
+ELMD.US,D,20180426,000000,5.42,5.42,5.25,5.25,3796,0
+ELMD.US,D,20180427,000000,5.25,5.4,5.25,5.36,15056,0
+ELMD.US,D,20180430,000000,5.32,5.3438,5.3101,5.34,1127,0
+ELMD.US,D,20180501,000000,5.25,5.36,5.2401,5.36,14665,0
+ELMD.US,D,20180502,000000,5.4,5.95,5.4,5.775,2264,0
+ELMD.US,D,20180503,000000,5.73,5.73,5.3521,5.417,6360,0
+ELMD.US,D,20180504,000000,5.38,5.45,5.36,5.36,15596,0
+ELMD.US,D,20180507,000000,5.36,5.41,5.35,5.4,3198,0
+ELMD.US,D,20180508,000000,5.44,5.8,5.44,5.7,12243,0
+ELMD.US,D,20180509,000000,5.6,5.6,5.3,5.4,17313,0
+ELMD.US,D,20180510,000000,5.4,5.439,5.35,5.35,11752,0
+ELMD.US,D,20180511,000000,5.3,5.45,5.2,5.37,4772,0
+ELMD.US,D,20180514,000000,5.34,5.35,5.27,5.27,3114,0
+ELMD.US,D,20180515,000000,5.24,5.255,5.22,5.255,2506,0
+ELMD.US,D,20180516,000000,5.29,5.29,5.2,5.2,6298,0
+ELMD.US,D,20180517,000000,5.16,5.16,5.15,5.15,253,0
+ELMD.US,D,20180518,000000,5.15,5.162,5.1,5.1,1331,0
+ELMD.US,D,20180521,000000,5.1197,5.1197,4.965,5.05,22488,0
+ELMD.US,D,20180522,000000,5.01,5.01,4.95,4.95,8135,0
+ELMD.US,D,20180523,000000,4.96,4.96,4.92,4.92,5663,0
+ELMD.US,D,20180524,000000,4.92,4.92,4.82,4.82,7159,0
+ELMD.US,D,20180525,000000,4.79,4.85,4.72,4.84,13021,0
+ELMD.US,D,20180529,000000,4.88,4.93,4.75,4.92,2275,0
+ELMD.US,D,20180530,000000,4.9,4.95,4.84,4.84,6123,0
+ELMD.US,D,20180531,000000,4.85,4.85,4.65,4.66,17650,0
+ELMD.US,D,20180601,000000,4.89,4.89,4.6001,4.69,25497,0
+ELMD.US,D,20180604,000000,4.61,4.89,4.61,4.68,21222,0
+ELMD.US,D,20180605,000000,4.71,4.7703,4.7,4.75,18075,0
+ELMD.US,D,20180606,000000,4.78,5.1,4.76,4.93,30017,0
+ELMD.US,D,20180607,000000,4.9701,5.0181,4.95,5,8355,0
+ELMD.US,D,20180608,000000,4.95,5.25,4.95,5.17,11184,0
+ELMD.US,D,20180611,000000,5.2345,5.345,5.2,5.2,8415,0
+ELMD.US,D,20180612,000000,5.29,5.3,5.22,5.24,3426,0
+ELMD.US,D,20180613,000000,5.3,5.35,5.3,5.31,9083,0
+ELMD.US,D,20180614,000000,5.35,5.49,5.35,5.46,4962,0
+ELMD.US,D,20180615,000000,5.4132,5.4795,5.41,5.41,3752,0
+ELMD.US,D,20180618,000000,5.5,5.5,5.41,5.5,2065,0
+ELMD.US,D,20180619,000000,5.5,5.54,5.5,5.5,5838,0
+ELMD.US,D,20180620,000000,5.5332,5.56,5.5332,5.54,1961,0
+ELMD.US,D,20180621,000000,5.56,5.6,5.42,5.42,5107,0
+ELMD.US,D,20180622,000000,5.42,5.48,5.4,5.41,5759,0
+ELMD.US,D,20180625,000000,5.51,5.51,5.16,5.2,17945,0
+ELMD.US,D,20180626,000000,5.216,5.35,5.216,5.29,3264,0
+ELMD.US,D,20180627,000000,5.36,5.36,5.26,5.28,17461,0
+ELMD.US,D,20180628,000000,5.3202,5.37,5.2801,5.37,2782,0
+ELMD.US,D,20180629,000000,5.381,5.42,5.381,5.42,978,0
+ELMD.US,D,20180702,000000,5.37,5.5,5.37,5.4,582,0
+ELMD.US,D,20180703,000000,5.376,5.44,5.376,5.44,2055,0
+ELMD.US,D,20180705,000000,5.45,5.45,5.3665,5.3665,2670,0
+ELMD.US,D,20180706,000000,5.4381,5.47,5.4219,5.47,948,0
+ELMD.US,D,20180709,000000,5.4,5.4699,5.4,5.42,9883,0
+ELMD.US,D,20180710,000000,5.4766,5.52,5.43,5.43,2888,0
+ELMD.US,D,20180711,000000,5.43,5.45,5.4001,5.4001,737,0
+ELMD.US,D,20180712,000000,5.4187,5.44,5.41,5.44,861,0
+ELMD.US,D,20180713,000000,5.4,5.482,5.4,5.47,5973,0
+ELMD.US,D,20180716,000000,5.4342,5.4342,5.42,5.42,809,0
+ELMD.US,D,20180717,000000,5.49,5.5,5.49,5.5,2551,0
+ELMD.US,D,20180718,000000,5.4783,5.5,5.471,5.5,2744,0
+ELMD.US,D,20180719,000000,5.49,5.49,5.4,5.4,2097,0
+ELMD.US,D,20180720,000000,5.48,5.525,5.48,5.5,4712,0
+ELMD.US,D,20180723,000000,5.49,5.4975,5.35,5.43,7238,0
+ELMD.US,D,20180724,000000,5.49,5.49,5.36,5.36,6403,0
+ELMD.US,D,20180725,000000,5.36,5.4,5.36,5.4,3604,0
+ELMD.US,D,20180726,000000,5.45,5.45,5.36,5.364,2264,0
+ELMD.US,D,20180727,000000,5.3708,5.3708,5.25,5.25,3075,0
+ELMD.US,D,20180730,000000,5.27,5.27,5.27,5.27,931,0
+ELMD.US,D,20180731,000000,5.27,5.3,5.1,5.25,7160,0
+ELMD.US,D,20180801,000000,5.33,5.34,5.33,5.34,222,0
+ELMD.US,D,20180802,000000,5.41,5.41,5.3,5.3,3162,0
+ELMD.US,D,20180803,000000,5.302,5.302,5.2655,5.2655,310,0
+ELMD.US,D,20180806,000000,5.21,5.27,5.21,5.25,4232,0
+ELMD.US,D,20180807,000000,5.2058,5.236,5.1132,5.1775,10074,0
+ELMD.US,D,20180808,000000,5.06,5.1473,5.06,5.1,3779,0
+ELMD.US,D,20180809,000000,5.145,5.15,5.1,5.1,3726,0
+ELMD.US,D,20180810,000000,5.15,5.1525,5.08,5.08,5062,0
+ELMD.US,D,20180813,000000,5.05,5.159,5.05,5.159,3070,0
+ELMD.US,D,20180814,000000,5.16,5.16,5.13,5.14,5137,0
+ELMD.US,D,20180815,000000,5.2012,5.2304,5.2,5.2,2439,0
+ELMD.US,D,20180816,000000,5.1,5.25,5.1,5.23,2796,0
+ELMD.US,D,20180817,000000,5.21,5.21,5.21,5.21,285,0
+ELMD.US,D,20180820,000000,5.26,5.2685,5.255,5.255,1382,0
+ELMD.US,D,20180821,000000,5.35,5.46,5.27,5.27,3072,0
+ELMD.US,D,20180822,000000,5.3,5.37,5.22,5.22,33535,0
+ELMD.US,D,20180823,000000,5.22,5.26,5.18,5.19,10646,0
+ELMD.US,D,20180824,000000,5.16,5.28,5.1,5.1,7678,0
+ELMD.US,D,20180827,000000,5.08,5.08,4.91,4.92,13623,0
+ELMD.US,D,20180828,000000,4.91,4.92,4.84,4.87,32117,0
+ELMD.US,D,20180829,000000,4.8843,4.9,4.765,4.8,17724,0
+ELMD.US,D,20180830,000000,4.8,4.8,4.75,4.75,6570,0
+ELMD.US,D,20180831,000000,4.69,4.83,4.66,4.66,56392,0
+ELMD.US,D,20180904,000000,4.7619,5,4.7619,4.85,8862,0
+ELMD.US,D,20180905,000000,4.95,5,4.9427,4.9899,11055,0
+ELMD.US,D,20180906,000000,5,5,4.99,5,5980,0
+ELMD.US,D,20180907,000000,4.98,5,4.95,4.95,21894,0
+ELMD.US,D,20180910,000000,4.97,4.98,4.88,4.88,18318,0
+ELMD.US,D,20180911,000000,4.84,4.95,4.69,4.8,45488,0
+ELMD.US,D,20180912,000000,4.8,5.45,4.72,5.45,87168,0
+ELMD.US,D,20180913,000000,5.44,5.95,5.44,5.9,23405,0
+ELMD.US,D,20180914,000000,5.94,5.95,5.8981,5.9,24933,0
+ELMD.US,D,20180917,000000,5.9,6.24,5.9,6,60796,0
+ELMD.US,D,20180918,000000,6,6.05,5.9085,5.93,86062,0
+ELMD.US,D,20180919,000000,5.98,6.1,5.98,6.06,52875,0
+ELMD.US,D,20180920,000000,6.05,6.11,5.96,5.97,17708,0
+ELMD.US,D,20180921,000000,5.93,6.02,5.4,5.4,30888,0
+ELMD.US,D,20180924,000000,5.46,6,5.46,5.9,25933,0
+ELMD.US,D,20180925,000000,5.86,5.86,5.5,5.5,9436,0
+ELMD.US,D,20180926,000000,6,7.33,5.95,6.65,1029644,0
+ELMD.US,D,20180927,000000,6.75,6.8499,6.48,6.84,269881,0
+ELMD.US,D,20180928,000000,6.6,6.95,6.5,6.5,37449,0
+ELMD.US,D,20181001,000000,6.5,6.599,6.5,6.55,45929,0
+ELMD.US,D,20181002,000000,6.65,6.65,6.52,6.52,8758,0
+ELMD.US,D,20181003,000000,6.5262,6.6,6.46,6.5201,36233,0
+ELMD.US,D,20181004,000000,6.6,6.79,6.4621,6.565,42747,0
+ELMD.US,D,20181005,000000,6.53,6.55,6.34,6.51,37093,0
+ELMD.US,D,20181008,000000,6.5,6.54,6.2014,6.49,23160,0
+ELMD.US,D,20181009,000000,6.4,6.46,6.3273,6.36,7232,0
+ELMD.US,D,20181010,000000,6.4,6.46,6.2409,6.26,16310,0
+ELMD.US,D,20181011,000000,6.329,6.4,6.2411,6.4,3484,0
+ELMD.US,D,20181012,000000,6.3,6.49,6.12,6.49,33379,0
+ELMD.US,D,20181015,000000,6.29,6.74,6.2462,6.52,32571,0
+ELMD.US,D,20181016,000000,6.5,6.7,6.5,6.7,13956,0
+ELMD.US,D,20181017,000000,6.7516,7.03,6.7516,6.97,32076,0
+ELMD.US,D,20181018,000000,7,7.0785,6.78,6.8,24922,0
+ELMD.US,D,20181019,000000,6.755,6.79,6.61,6.67,27217,0
+ELMD.US,D,20181022,000000,6.56,6.59,6.41,6.42,30691,0
+ELMD.US,D,20181023,000000,6.41,6.61,6.27,6.27,15562,0
+ELMD.US,D,20181024,000000,6.18,6.57,6.18,6.33,31776,0
+ELMD.US,D,20181025,000000,6.3388,6.52,6.3388,6.4,23232,0
+ELMD.US,D,20181026,000000,6.45,6.51,6.4,6.4,27303,0
+ELMD.US,D,20181029,000000,6.45,6.46,6.33,6.37,11141,0
+ELMD.US,D,20181030,000000,6.1101,6.42,6.1101,6.35,7620,0
+ELMD.US,D,20181031,000000,6.26,6.4687,6.26,6.44,26994,0
+ELMD.US,D,20181101,000000,6.37,6.5,6.369,6.42,52575,0
+ELMD.US,D,20181102,000000,6.35,6.72,6.35,6.42,13698,0
+ELMD.US,D,20181105,000000,6.4736,6.87,6.4736,6.51,29291,0
+ELMD.US,D,20181106,000000,6.5,6.61,6.5,6.5325,29458,0
+ELMD.US,D,20181107,000000,6.63,6.63,6.5,6.53,28892,0
+ELMD.US,D,20181108,000000,6.54,6.63,6.44,6.535,44033,0
+ELMD.US,D,20181109,000000,6.519,6.59,6.49,6.59,31822,0
+ELMD.US,D,20181112,000000,6.568,6.625,6.51,6.51,17365,0
+ELMD.US,D,20181113,000000,6.4577,6.51,6.4577,6.46,28286,0
+ELMD.US,D,20181114,000000,5.91,6.11,5.76,6.01,57160,0
+ELMD.US,D,20181115,000000,6.02,6.02,5.7,5.85,24587,0
+ELMD.US,D,20181116,000000,5.98,5.98,5.74,5.93,19229,0
+ELMD.US,D,20181119,000000,5.87,5.98,5.67,5.78,14315,0
+ELMD.US,D,20181120,000000,5.9,6,5.707,6,8674,0
+ELMD.US,D,20181121,000000,6,6,5.79,5.81,2708,0
+ELMD.US,D,20181123,000000,5.82,5.82,5.78,5.78,713,0
+ELMD.US,D,20181126,000000,5.74,5.85,5.555,5.6,13640,0
+ELMD.US,D,20181127,000000,5.55,5.7,5.5,5.555,8744,0
+ELMD.US,D,20181128,000000,5.62,5.72,5.45,5.5101,25135,0
+ELMD.US,D,20181129,000000,5.525,5.85,5.5078,5.76,15558,0
+ELMD.US,D,20181130,000000,5.75,5.86,5.7,5.7,6486,0
+ELMD.US,D,20181203,000000,5.75,5.77,5.585,5.7,7451,0
+ELMD.US,D,20181204,000000,5.73,5.86,5.7,5.81,9413,0
+ELMD.US,D,20181206,000000,5.71,5.71,5.46,5.46,17935,0
+ELMD.US,D,20181207,000000,5.51,5.7,5.485,5.66,9143,0
+ELMD.US,D,20181210,000000,5.6,5.7,5.6,5.68,9928,0
+ELMD.US,D,20181211,000000,5.59,5.675,5.31,5.31,13384,0
+ELMD.US,D,20181212,000000,5.41,5.86,5.39,5.5,5657,0
+ELMD.US,D,20181213,000000,5.4,5.66,5.2946,5.66,8258,0
+ELMD.US,D,20181214,000000,5.65,5.65,5.16,5.27,10173,0
+ELMD.US,D,20181217,000000,5.36,5.4,5.2,5.29,9162,0
+ELMD.US,D,20181218,000000,5.34,5.3822,5.24,5.24,22252,0
+ELMD.US,D,20181219,000000,5.2676,5.4,5.2676,5.36,13884,0
+ELMD.US,D,20181220,000000,5.27,5.29,5.2,5.2,3175,0
+ELMD.US,D,20181221,000000,5.27,5.32,5.05,5.05,7679,0
+ELMD.US,D,20181224,000000,5.04,5.04,4.931,5,1485,0
+ELMD.US,D,20181226,000000,4.9655,5.32,4.9655,5.11,10030,0
+ELMD.US,D,20181227,000000,5.01,5.18,5.01,5.06,36470,0
+ELMD.US,D,20181228,000000,5.05,5.16,5.01,5.07,11555,0
+ELMD.US,D,20181231,000000,5.14,5.28,5.09,5.09,11769,0
+ELMD.US,D,20190102,000000,5,5.239,5,5.16,3557,0
+ELMD.US,D,20190103,000000,5.05,5.12,4.96,4.9601,14506,0
+ELMD.US,D,20190104,000000,4.94,5.0337,4.9,4.9,12149,0
+ELMD.US,D,20190107,000000,4.9,5.01,4.835,4.9,3901,0
+ELMD.US,D,20190108,000000,4.98,5.47,4.97,5.01,10846,0
+ELMD.US,D,20190109,000000,5.0349,5.2,5,5.09,14147,0
+ELMD.US,D,20190110,000000,4.99,5.18,4.99,5.07,23909,0
+ELMD.US,D,20190111,000000,5.09,5.24,5,5.24,6611,0
+ELMD.US,D,20190114,000000,5.16,5.34,4.99,4.99,3817,0
+ELMD.US,D,20190115,000000,5.07,5.38,4.9,5.0101,34504,0
+ELMD.US,D,20190116,000000,5.085,5.11,5,5,31271,0
+ELMD.US,D,20190117,000000,4.95,5.347,4.95,5.08,23707,0
+ELMD.US,D,20190118,000000,5.1567,5.3,5,5,25003,0
+ELMD.US,D,20190122,000000,4.95,5.23,4.95,5,40624,0
+ELMD.US,D,20190123,000000,5.03,5.33,5.03,5.18,11121,0
+ELMD.US,D,20190124,000000,5.14,5.4247,5.14,5.33,6835,0
+ELMD.US,D,20190125,000000,5.43,5.5,5.29,5.29,7716,0
+ELMD.US,D,20190128,000000,5.33,5.5,5.31,5.48,3252,0
+ELMD.US,D,20190129,000000,5.5,5.6386,5.46,5.5723,5273,0
+ELMD.US,D,20190130,000000,5.6224,5.7437,5.5,5.6,12571,0
+ELMD.US,D,20190131,000000,5.6722,5.79,5.55,5.6851,9856,0
+ELMD.US,D,20190201,000000,5.63,6.001,5.63,5.64,8876,0
+ELMD.US,D,20190204,000000,5.63,6.05,5.623,6.05,7927,0
+ELMD.US,D,20190205,000000,6.0107,6.0107,5.83,5.83,1075,0
+ELMD.US,D,20190206,000000,5.88,6.041,5.73,5.99,20675,0
+ELMD.US,D,20190207,000000,5.9,6.01,5.75,5.8,4663,0
+ELMD.US,D,20190208,000000,5.7285,5.7517,5.5878,5.6,6250,0
+ELMD.US,D,20190211,000000,5.51,5.95,5.51,5.9,11045,0
+ELMD.US,D,20190212,000000,6,6.12,5.9001,6.09,19421,0
+ELMD.US,D,20190213,000000,5.99,5.99,5.2501,5.56,76997,0
+ELMD.US,D,20190214,000000,5.56,5.85,5.56,5.85,11320,0
+ELMD.US,D,20190215,000000,5.84,5.8425,5.75,5.75,8117,0
+ELMD.US,D,20190219,000000,5.75,5.8399,5.536,5.69,34942,0
+ELMD.US,D,20190220,000000,5.78,5.851,5.55,5.55,3250,0
+ELMD.US,D,20190221,000000,5.8527,5.8527,5.6721,5.69,3965,0
+ELMD.US,D,20190222,000000,5.85,5.85,5.65,5.65,5771,0
+ELMD.US,D,20190225,000000,5.7617,5.85,5.65,5.85,1434,0
+ELMD.US,D,20190226,000000,5.71,5.83,5.65,5.65,2704,0
+ELMD.US,D,20190227,000000,5.8,5.8,5.445,5.445,2132,0
+ELMD.US,D,20190228,000000,5.12,5.5499,5.1038,5.26,25356,0
+ELMD.US,D,20190301,000000,5.2,5.75,5.2,5.36,8067,0
+ELMD.US,D,20190304,000000,5.36,5.46,5.33,5.45,47107,0
+ELMD.US,D,20190305,000000,5.15,5.601,5.15,5.3,7627,0
+ELMD.US,D,20190306,000000,5.3,5.64,5.28,5.64,1011,0
+ELMD.US,D,20190307,000000,5.55,5.56,5.29,5.51,6869,0
+ELMD.US,D,20190308,000000,5.53,5.6,5.4,5.6,8649,0
+ELMD.US,D,20190311,000000,5.64,5.64,5.35,5.42,8636,0
+ELMD.US,D,20190312,000000,5.41,5.62,5.41,5.61,10580,0
+ELMD.US,D,20190313,000000,5.37,5.6,5.35,5.6,11832,0
+ELMD.US,D,20190314,000000,5.58,5.58,5.45,5.48,1640,0
+ELMD.US,D,20190315,000000,5.48,5.56,5.23,5.3,8292,0
+ELMD.US,D,20190318,000000,5.4371,5.4799,5.15,5.25,8526,0
+ELMD.US,D,20190319,000000,5.25,5.49,5.22,5.49,11868,0
+ELMD.US,D,20190320,000000,5.41,5.41,5.22,5.25,10066,0
+ELMD.US,D,20190321,000000,5.26,5.31,5.1758,5.3,10450,0
+ELMD.US,D,20190322,000000,5.36,5.41,5.32,5.33,12640,0
+ELMD.US,D,20190325,000000,5.2908,5.32,5.2647,5.32,4426,0
+ELMD.US,D,20190326,000000,5.3,5.5,5.3,5.34,918,0
+ELMD.US,D,20190327,000000,5.35,5.4479,5.14,5.25,11828,0
+ELMD.US,D,20190328,000000,5.16,5.24,5.1483,5.175,8532,0
+ELMD.US,D,20190329,000000,5.17,5.3122,5.15,5.15,10586,0
+ELMD.US,D,20190401,000000,5.15,5.48,5.15,5.3401,12188,0
+ELMD.US,D,20190402,000000,5.2763,5.5,5.2763,5.5,2647,0
+ELMD.US,D,20190403,000000,5.5,5.5,5.15,5.45,4164,0
+ELMD.US,D,20190404,000000,5.45,5.5,5.4227,5.4542,16724,0
+ELMD.US,D,20190405,000000,5.46,5.51,5.46,5.5,1065,0
+ELMD.US,D,20190408,000000,5.4,5.52,5.4,5.5,5281,0
+ELMD.US,D,20190409,000000,5.57,5.57,5.3,5.3,1206,0
+ELMD.US,D,20190410,000000,5.3,5.56,5.3,5.41,7425,0
+ELMD.US,D,20190411,000000,5.45,5.45,5.45,5.45,103,0
+ELMD.US,D,20190412,000000,5.4995,5.5,5.45,5.5,31221,0
+ELMD.US,D,20190415,000000,5.53,5.65,5.53,5.65,2965,0
+ELMD.US,D,20190416,000000,5.68,5.75,5.68,5.73,3032,0
+ELMD.US,D,20190417,000000,5.6883,5.75,5.6883,5.7,5799,0
+ELMD.US,D,20190418,000000,5.67,5.67,5.66,5.66,904,0
+ELMD.US,D,20190422,000000,5.4101,5.6999,5.41,5.6999,4341,0
+ELMD.US,D,20190423,000000,5.4101,5.7,5.4101,5.56,4714,0
+ELMD.US,D,20190424,000000,5.49,5.66,5.49,5.66,2255,0
+ELMD.US,D,20190425,000000,5.7,5.75,5.7,5.75,1752,0
+ELMD.US,D,20190426,000000,5.68,5.7097,5.47,5.7,10741,0
+ELMD.US,D,20190429,000000,5.52,5.5989,5.42,5.5,17003,0
+ELMD.US,D,20190430,000000,5.55,5.7,5.55,5.7,2763,0
+ELMD.US,D,20190501,000000,5.72,6.2,5.61,6.08,39915,0
+ELMD.US,D,20190502,000000,5.98,6.1445,5.98,6.03,8377,0
+ELMD.US,D,20190503,000000,6,6,5.76,5.85,12022,0
+ELMD.US,D,20190506,000000,5.79,5.89,5.79,5.86,3219,0
+ELMD.US,D,20190507,000000,5.7232,5.79,5.7232,5.7852,4382,0
+ELMD.US,D,20190508,000000,5.52,5.5996,5.35,5.35,128476,0
+ELMD.US,D,20190509,000000,5.35,5.68,5.28,5.6008,64184,0
+ELMD.US,D,20190510,000000,5.3312,5.7,5.3312,5.7,4449,0
+ELMD.US,D,20190513,000000,5.7,5.7,5.6,5.7,17653,0
+ELMD.US,D,20190514,000000,5.7,5.7,5.5,5.53,5145,0
+ELMD.US,D,20190515,000000,5.2562,5.57,5.2562,5.55,20531,0
+ELMD.US,D,20190516,000000,5.64,5.64,5.64,5.64,584,0
+ELMD.US,D,20190517,000000,5.46,5.48,5.4138,5.47,6822,0
+ELMD.US,D,20190520,000000,5.57,5.58,5.57,5.58,531,0
+ELMD.US,D,20190521,000000,5.63,5.64,5.4392,5.45,2600,0
+ELMD.US,D,20190522,000000,5.3868,5.56,5.3868,5.56,9820,0
+ELMD.US,D,20190523,000000,5.3265,5.55,5.3265,5.55,3033,0
+ELMD.US,D,20190524,000000,5.3366,5.55,5.3366,5.42,1524,0
+ELMD.US,D,20190528,000000,5.44,5.45,5.18,5.18,14077,0
+ELMD.US,D,20190529,000000,5.14,5.14,4.95,4.99,12852,0
+ELMD.US,D,20190530,000000,5.015,5.14,4.95,4.95,22006,0
+ELMD.US,D,20190531,000000,4.87,4.95,4.75,4.85,32672,0
+ELMD.US,D,20190603,000000,4.95,5.41,4.95,5.41,14708,0
+ELMD.US,D,20190604,000000,5.41,5.42,5.107,5.32,11859,0
+ELMD.US,D,20190605,000000,5.36,5.36,5.145,5.3,14605,0
+ELMD.US,D,20190606,000000,5.3265,5.3409,5.15,5.25,20486,0
+ELMD.US,D,20190607,000000,5.2183,5.3872,5.2183,5.35,103215,0
+ELMD.US,D,20190610,000000,5.3366,5.5,5.15,5.4,6151,0
+ELMD.US,D,20190611,000000,5.52,5.55,5.4,5.5,4914,0
+ELMD.US,D,20190612,000000,5.55,5.55,5.28,5.28,3547,0
+ELMD.US,D,20190613,000000,5.13,5.4297,5.1,5.32,7034,0
+ELMD.US,D,20190614,000000,5.2145,5.35,5.06,5.3,4391,0
+ELMD.US,D,20190617,000000,5.38,5.4,5.23,5.34,3437,0
+ELMD.US,D,20190618,000000,5.34,5.34,5.13,5.13,979,0
+ELMD.US,D,20190619,000000,5.45,5.45,5.2,5.38,13681,0
+ELMD.US,D,20190620,000000,5.33,5.51,5.301,5.4,6053,0
+ELMD.US,D,20190621,000000,5.38,5.48,5.38,5.48,566,0
+ELMD.US,D,20190624,000000,5.47,5.47,5.24,5.25,4030,0
+ELMD.US,D,20190625,000000,5.32,5.32,5.1255,5.1645,41273,0
+ELMD.US,D,20190626,000000,5.2,5.2,5.15,5.2,2395,0
+ELMD.US,D,20190627,000000,5.43,5.43,5.4,5.42,943,0
+ELMD.US,D,20190628,000000,5.424,5.45,5.21,5.45,15617,0
+ELMD.US,D,20190701,000000,5.36,5.36,5.2582,5.2863,1526,0
+ELMD.US,D,20190702,000000,5.2863,5.2863,5.2863,5.2863,221,0
+ELMD.US,D,20190703,000000,5.49,5.49,5.49,5.49,124,0
+ELMD.US,D,20190708,000000,5.2604,5.3,5.26,5.288,4607,0
+ELMD.US,D,20190709,000000,5.25,5.39,5.22,5.39,5868,0
+ELMD.US,D,20190710,000000,5.2775,5.4,5.21,5.3,3418,0
+ELMD.US,D,20190711,000000,5.24,5.33,5.23,5.23,670,0
+ELMD.US,D,20190712,000000,5.21,5.35,5.18,5.18,4326,0
+ELMD.US,D,20190715,000000,5.43,5.43,5.25,5.28,1507,0
+ELMD.US,D,20190716,000000,5.21,5.21,5.2,5.2,288,0
+ELMD.US,D,20190717,000000,5.39,5.39,5.2,5.3,2421,0
+ELMD.US,D,20190718,000000,5.3,5.3,5.3,5.3,68,0
+ELMD.US,D,20190719,000000,5.3,5.4,5.3,5.308,2048,0
+ELMD.US,D,20190722,000000,5.31,5.32,5.3,5.3,1099,0
+ELMD.US,D,20190723,000000,5.5,5.5,5.31,5.39,2112,0
+ELMD.US,D,20190724,000000,5.36,5.36,5.25,5.29,2868,0
+ELMD.US,D,20190725,000000,5.22,5.39,5.21,5.33,2264,0
+ELMD.US,D,20190726,000000,5.33,5.42,5.33,5.37,4165,0
+ELMD.US,D,20190729,000000,5.425,5.425,5.26,5.26,6313,0
+ELMD.US,D,20190730,000000,5.48,5.48,5.265,5.35,1688,0
+ELMD.US,D,20190731,000000,5.28,5.55,5.25,5.33,9322,0
+ELMD.US,D,20190801,000000,5.49,5.49,5.27,5.27,5679,0
+ELMD.US,D,20190802,000000,5.5,5.5,5.2468,5.3,5340,0
+ELMD.US,D,20190805,000000,5.31,5.36,5.31,5.36,698,0
+ELMD.US,D,20190806,000000,5.29,5.32,5.25,5.25,1044,0
+ELMD.US,D,20190807,000000,5.39,5.42,5.2013,5.2055,5993,0
+ELMD.US,D,20190808,000000,5.36,5.36,5.2,5.2,2438,0
+ELMD.US,D,20190809,000000,5.2,5.22,5.2,5.22,382,0
+ELMD.US,D,20190812,000000,5.22,5.24,5.17,5.2,2583,0
+ELMD.US,D,20190813,000000,5.19,5.2752,5.19,5.21,2321,0
+ELMD.US,D,20190814,000000,5.226,5.2954,5.2,5.2,3584,0
+ELMD.US,D,20190815,000000,5.25,5.3,5.25,5.25,3686,0
+ELMD.US,D,20190816,000000,5.4296,5.44,5.22,5.22,988,0
+ELMD.US,D,20190819,000000,5.21,5.21,5.21,5.21,287,0
+ELMD.US,D,20190820,000000,5.29,5.3,5.2,5.2,6815,0
+ELMD.US,D,20190821,000000,5.2543,5.3339,5.2543,5.31,1308,0
+ELMD.US,D,20190822,000000,5.25,5.3117,5.238,5.3,8149,0
+ELMD.US,D,20190823,000000,5.42,5.42,5.2,5.2,3392,0
+ELMD.US,D,20190826,000000,5.201,5.45,5.201,5.32,3277,0
+ELMD.US,D,20190827,000000,5.3,5.35,5.3,5.3,687,0
+ELMD.US,D,20190828,000000,5.45,5.97,5.4,5.75,55740,0
+ELMD.US,D,20190829,000000,5.7499,5.75,5.4824,5.61,15908,0
+ELMD.US,D,20190830,000000,5.53,5.8148,5.5275,5.68,12993,0
+ELMD.US,D,20190903,000000,5.65,5.7,5.64,5.68,8165,0
+ELMD.US,D,20190904,000000,5.75,5.98,5.69,5.9,61374,0
+ELMD.US,D,20190905,000000,5.98,6,5.84,5.92,33969,0
+ELMD.US,D,20190906,000000,6,6.1,5.92,5.96,64456,0
+ELMD.US,D,20190909,000000,6.12,6.35,6.06,6.23,38093,0
+ELMD.US,D,20190910,000000,6.2,6.3102,6.0221,6.19,24825,0
+ELMD.US,D,20190911,000000,6.25,6.2855,6.1,6.1,15123,0
+ELMD.US,D,20190912,000000,5.9126,6.41,5.9126,6.115,16410,0
+ELMD.US,D,20190913,000000,6.433,6.4457,6.1,6.15,25904,0
+ELMD.US,D,20190916,000000,6.1371,6.25,6.1371,6.211,6996,0
+ELMD.US,D,20190917,000000,6.22,6.39,6.2194,6.31,6831,0
+ELMD.US,D,20190918,000000,6.45,6.45,6.1,6.15,25809,0
+ELMD.US,D,20190919,000000,6.11,6.3953,6.09,6.23,10853,0
+ELMD.US,D,20190920,000000,6.24,6.39,6.13,6.39,15635,0
+ELMD.US,D,20190923,000000,6.4,6.43,6.31,6.37,7179,0
+ELMD.US,D,20190924,000000,6.33,6.38,6.2,6.2,6358,0
+ELMD.US,D,20190925,000000,6.48,7.25,6.4287,6.75,110435,0
+ELMD.US,D,20190926,000000,6.8,6.944,6.5275,6.76,23780,0
+ELMD.US,D,20190927,000000,6.82,6.9,6.4101,6.55,29976,0
+ELMD.US,D,20190930,000000,6.47,6.74,6.47,6.61,6012,0
+ELMD.US,D,20191001,000000,6.67,6.74,6.49,6.49,6605,0
+ELMD.US,D,20191002,000000,6.4396,6.55,6.4396,6.48,11442,0
+ELMD.US,D,20191003,000000,6.4543,6.4543,6.26,6.2887,17172,0
+ELMD.US,D,20191004,000000,6.311,6.35,6.27,6.3,5996,0
+ELMD.US,D,20191007,000000,6.35,6.45,6.3,6.33,3424,0
+ELMD.US,D,20191008,000000,6.37,6.38,6.25,6.28,12667,0
+ELMD.US,D,20191009,000000,6.28,6.48,6.25,6.26,18446,0
+ELMD.US,D,20191010,000000,6.25,6.31,6.05,6.07,36280,0
+ELMD.US,D,20191011,000000,6.1804,6.73,6.1804,6.5,68394,0
+ELMD.US,D,20191014,000000,6.6,6.8214,6.2,6.25,46592,0
+ELMD.US,D,20191015,000000,6.26,6.74,6.24,6.33,18786,0
+ELMD.US,D,20191016,000000,6.4,6.4,6.1,6.23,15237,0
+ELMD.US,D,20191017,000000,6.34,6.5,6.34,6.46,7268,0
+ELMD.US,D,20191018,000000,6.67,7,6.67,6.85,25843,0
+ELMD.US,D,20191021,000000,6.75,6.885,6.75,6.85,15472,0
+ELMD.US,D,20191022,000000,6.93,6.97,6.8501,6.9255,6067,0
+ELMD.US,D,20191023,000000,7,7.1729,6.9,7.02,20077,0
+ELMD.US,D,20191024,000000,7.0943,7.22,6.8871,6.95,10095,0
+ELMD.US,D,20191025,000000,6.85,7.11,6.85,7.018,31619,0
+ELMD.US,D,20191028,000000,7.0383,7.09,6.9425,6.9673,23515,0
+ELMD.US,D,20191029,000000,6.79,6.97,6.75,6.9,24030,0
+ELMD.US,D,20191030,000000,6.89,6.89,6.7132,6.85,9019,0
+ELMD.US,D,20191031,000000,6.92,6.9202,6.7316,6.75,9616,0
+ELMD.US,D,20191101,000000,6.75,6.83,6.74,6.76,8174,0
+ELMD.US,D,20191104,000000,6.7,6.82,6.7,6.77,5622,0
+ELMD.US,D,20191105,000000,6.78,6.78,6.64,6.64,10363,0
+ELMD.US,D,20191106,000000,6.69,6.7,6.613,6.7,6210,0
+ELMD.US,D,20191107,000000,6.75,6.95,6.75,6.9,8166,0
+ELMD.US,D,20191108,000000,6.89,6.89,6.69,6.72,4287,0
+ELMD.US,D,20191111,000000,6.65,6.7999,6.63,6.79,7816,0
+ELMD.US,D,20191112,000000,6.79,7.6548,6.7769,7.1,73546,0
+ELMD.US,D,20191113,000000,8,9.5,8,9.29,417592,0
+ELMD.US,D,20191114,000000,10.98,10.99,9.5,9.89,129083,0
+ELMD.US,D,20191115,000000,9.9,10,9.5,9.95,57143,0
+ELMD.US,D,20191118,000000,9.95,10,9.5501,9.89,56488,0
+ELMD.US,D,20191119,000000,9.85,10.4,9.22,9.97,66897,0
+ELMD.US,D,20191120,000000,10.04,10.1,9.09,9.2,25448,0
+ELMD.US,D,20191121,000000,9.42,9.61,8.75,8.75,47699,0
+ELMD.US,D,20191122,000000,8.93,9.1999,8.75,8.99,88319,0
+ELMD.US,D,20191125,000000,9.09,9.25,8.87,9.1877,66725,0
+ELMD.US,D,20191126,000000,9.43,9.75,9.2901,9.595,64427,0
+ELMD.US,D,20191127,000000,9.51,10.3372,9.51,9.89,41312,0
+ELMD.US,D,20191129,000000,9.69,9.95,9.62,9.86,22933,0
+ELMD.US,D,20191202,000000,9.95,10,9.41,9.74,29747,0
+ELMD.US,D,20191203,000000,9.54,9.95,9.25,9.9,23614,0
+ELMD.US,D,20191204,000000,10,10.25,9.77,9.77,47417,0
+ELMD.US,D,20191205,000000,9.9248,10.0879,9.7827,9.95,11316,0
+ELMD.US,D,20191206,000000,10,10.2199,8.39,8.4744,89305,0
+ELMD.US,D,20191209,000000,8.9,9.21,8.48,8.8732,72345,0
+ELMD.US,D,20191210,000000,8.76,9.09,8.6668,8.7693,29551,0
+ELMD.US,D,20191211,000000,8.98,8.98,8.3129,8.47,20593,0
+ELMD.US,D,20191212,000000,8.47,8.683,7.93,8,71554,0
+ELMD.US,D,20191213,000000,8,8.165,7.9,8.09,115870,0
+ELMD.US,D,20191216,000000,8.16,9,8.035,9,93317,0
+ELMD.US,D,20191217,000000,9,9,8.51,8.77,27869,0
+ELMD.US,D,20191218,000000,8.78,9.08,8.78,8.93,12348,0
+ELMD.US,D,20191219,000000,8.78,8.8,8.52,8.8,19374,0
+ELMD.US,D,20191220,000000,8.68,8.81,8.4345,8.81,15501,0
+ELMD.US,D,20191223,000000,8.63,8.8,8.5,8.51,17783,0
+ELMD.US,D,20191224,000000,8.6135,8.85,8.5,8.85,9625,0
+ELMD.US,D,20191226,000000,8.71,8.85,8.578,8.68,5815,0
+ELMD.US,D,20191227,000000,8.6304,8.69,8.51,8.57,18716,0
+ELMD.US,D,20191230,000000,8.7,8.7,8.52,8.69,4706,0
+ELMD.US,D,20191231,000000,8.625,8.68,8.625,8.65,2749,0
+ELMD.US,D,20200102,000000,8.7468,8.7468,8.6,8.72,10717,0
+ELMD.US,D,20200103,000000,8.76,9.47,8.75,9.25,20383,0
+ELMD.US,D,20200106,000000,9.49,9.49,9.1302,9.3,15468,0
+ELMD.US,D,20200107,000000,9.32,9.7876,9.31,9.43,27038,0
+ELMD.US,D,20200108,000000,9.511,9.5345,9.25,9.25,3775,0
+ELMD.US,D,20200109,000000,9.23,9.32,9.1,9.2768,16297,0
+ELMD.US,D,20200110,000000,9.47,9.47,9.35,9.41,21607,0
+ELMD.US,D,20200113,000000,9.51,9.95,9.51,9.7,47942,0
+ELMD.US,D,20200114,000000,9.7,9.7399,9.6008,9.64,15430,0
+ELMD.US,D,20200115,000000,9.8,10.1499,9.6817,9.78,76689,0
+ELMD.US,D,20200116,000000,9.7945,9.9,9.61,9.62,12123,0
+ELMD.US,D,20200117,000000,9.7676,9.81,9.43,9.43,5135,0
+ELMD.US,D,20200121,000000,9.43,9.95,9.43,9.95,10520,0
+ELMD.US,D,20200122,000000,9.81,10.3911,9.81,9.98,35947,0
+ELMD.US,D,20200123,000000,10.18,10.5,9.9408,10.03,48295,0
+ELMD.US,D,20200124,000000,10.018,10.15,8.9234,9.5106,46615,0
+ELMD.US,D,20200127,000000,9.31,9.6,8.93,9.41,17034,0
+ELMD.US,D,20200128,000000,9.59,9.9,9.455,9.89,11066,0
+ELMD.US,D,20200129,000000,10.07,10.07,9.74,9.77,7188,0
+ELMD.US,D,20200130,000000,9.89,9.89,9.27,9.69,21154,0
+ELMD.US,D,20200131,000000,9.69,9.8,9.3601,9.74,30293,0
+ELMD.US,D,20200203,000000,9.97,10.15,9.85,9.9,17382,0
+ELMD.US,D,20200204,000000,9.86,10.39,9.5797,10.25,35804,0
+ELMD.US,D,20200205,000000,10.41,11.18,10.4,10.57,66965,0
+ELMD.US,D,20200206,000000,10.87,10.87,10.35,10.59,127158,0
+ELMD.US,D,20200207,000000,10.74,10.8175,9.81,10.47,76587,0
+ELMD.US,D,20200210,000000,10.25,10.8,10,10.8,21754,0
+ELMD.US,D,20200211,000000,10.99,11.23,10.5,11.23,174012,0
+ELMD.US,D,20200212,000000,11.82,11.83,10.35,10.8,131494,0
+ELMD.US,D,20200213,000000,10.79,12.0899,9.57,10.33,193034,0
+ELMD.US,D,20200214,000000,10.45,11.365,10.45,10.96,127504,0
+ELMD.US,D,20200218,000000,10.8,11.34,10.06,10.42,145543,0
+ELMD.US,D,20200219,000000,10.89,12.5,10.5,12.04,629683,0
+ELMD.US,D,20200220,000000,12.48,12.76,11.8,12.05,385044,0
+ELMD.US,D,20200221,000000,12.7,12.74,11.75,12.48,163717,0
+ELMD.US,D,20200224,000000,12.3,12.7373,11.89,12.6,182624,0
+ELMD.US,D,20200225,000000,12.76,13.3,12.45,12.93,171697,0
+ELMD.US,D,20200226,000000,12.9,13.6,11.6,11.66,207815,0
+ELMD.US,D,20200227,000000,11.51,11.68,10.85,10.94,146433,0
+ELMD.US,D,20200228,000000,10.51,10.74,9.1,10.29,217238,0
+ELMD.US,D,20200302,000000,10.27,11.1,10,10.96,144462,0
+ELMD.US,D,20200303,000000,11.35,11.9721,11,11.49,129106,0
+ELMD.US,D,20200304,000000,12,12.25,11.67,12.17,67326,0
+ELMD.US,D,20200305,000000,11.75,12.4,11.12,11.99,151283,0
+ELMD.US,D,20200306,000000,11.65,11.95,11.14,11.66,92641,0
+ELMD.US,D,20200309,000000,10.86,11.36,9.1,9.86,77598,0
+ELMD.US,D,20200310,000000,10.01,10.3173,9.4,9.99,84654,0
+ELMD.US,D,20200311,000000,9.87,9.88,9.01,9.29,77343,0
+ELMD.US,D,20200312,000000,8.76,8.76,8,8.33,57402,0
+ELMD.US,D,20200313,000000,8.7,9.4524,8.36,9.19,89176,0
+ELMD.US,D,20200316,000000,8.92,8.92,7.78,7.96,86964,0
+ELMD.US,D,20200317,000000,7.92,8.4,7.304,8.06,66980,0
+ELMD.US,D,20200318,000000,7.71,8.3,6.95,7,55815,0
+ELMD.US,D,20200319,000000,6.92,8.3,6.9157,8,48591,0
+ELMD.US,D,20200320,000000,8.29,8.53,8,8.01,51668,0
+ELMD.US,D,20200323,000000,8.17,8.77,8.03,8.75,57019,0
+ELMD.US,D,20200324,000000,9.24,9.4,8.77,9.37,67153,0
+ELMD.US,D,20200325,000000,9.56,13,9.37,12.2,471746,0
+ELMD.US,D,20200326,000000,12.59,13.5,11.015,12.1,265818,0
+ELMD.US,D,20200327,000000,12,12.03,11.38,12.03,104067,0
+ELMD.US,D,20200330,000000,12.76,12.84,10.57,11.28,115631,0
+ELMD.US,D,20200331,000000,11.18,11.52,10.8,11.24,65051,0
+ELMD.US,D,20200401,000000,11,11.18,9.8,10.27,107603,0
+ELMD.US,D,20200402,000000,10.21,10.995,10,10.59,56178,0
+ELMD.US,D,20200403,000000,10.8537,10.8537,10.12,10.35,31416,0
+ELMD.US,D,20200406,000000,10.77,10.98,10.43,10.94,46460,0
+ELMD.US,D,20200407,000000,11.44,11.499,10.55,10.6,148680,0
+ELMD.US,D,20200408,000000,10.64,12.25,10.64,12.15,215366,0
+ELMD.US,D,20200409,000000,12.15,12.4,11.65,12.25,130390,0
+ELMD.US,D,20200413,000000,12.45,13.35,12.0984,12.8,325661,0
+ELMD.US,D,20200414,000000,13.05,13.8,12.3001,12.98,318549,0
+ELMD.US,D,20200415,000000,12.75,13.52,12.44,13.01,131440,0
+ELMD.US,D,20200416,000000,13.21,13.9999,12.4,12.96,199759,0
+ELMD.US,D,20200417,000000,13.6,14.25,12.9705,14.07,188822,0
+ELMD.US,D,20200420,000000,14.05,14.07,11.32,12.19,337687,0
+ELMD.US,D,20200421,000000,12,12.662,11.27,12.2,137527,0
+ELMD.US,D,20200422,000000,12.2,12.9657,12.2,12.75,66392,0
+ELMD.US,D,20200423,000000,13.07,13.46,12.5,12.67,74470,0
+ELMD.US,D,20200424,000000,12.96,13.2,12.45,12.45,63015,0
+ELMD.US,D,20200427,000000,12.45,13.55,12.45,13.28,88573,0
+ELMD.US,D,20200428,000000,13.5,13.78,13.35,13.42,120203,0
+ELMD.US,D,20200429,000000,13.97,14.1,13.43,14,156108,0
+ELMD.US,D,20200430,000000,14.97,15,13.8,13.99,196612,0
+ELMD.US,D,20200501,000000,13.48,13.7,12.5,13.35,117008,0
+ELMD.US,D,20200504,000000,13.61,14.59,13.5,13.93,242700,0
+ELMD.US,D,20200505,000000,14.45,14.8,14.11,14.27,252103,0
+ELMD.US,D,20200506,000000,14.37,14.78,13.5,13.97,211358,0
+ELMD.US,D,20200507,000000,14.26,14.84,14,14.58,228102,0
+ELMD.US,D,20200508,000000,14.85,16.37,14.34,15.51,580766,0
+ELMD.US,D,20200511,000000,19.73,19.73,16.14,17.28,808470,0
+ELMD.US,D,20200512,000000,17.8,18.7,15.75,15.95,689342,0
+ELMD.US,D,20200513,000000,16.1,16.5,14,14.91,612750,0
+ELMD.US,D,20200514,000000,14.26,14.7376,13.5,14.17,277064,0
+ELMD.US,D,20200515,000000,14.27,14.6899,13.52,13.66,133894,0
+ELMD.US,D,20200518,000000,13.71,14.2335,12.28,13.18,377544,0
+ELMD.US,D,20200519,000000,13.03,13.25,12.01,12.18,266146,0
+ELMD.US,D,20200520,000000,12.02,12.4932,11.56,12.24,391934,0
+ELMD.US,D,20200521,000000,12.3,13.84,12.3,13.3,202425,0
+ELMD.US,D,20200522,000000,13.41,13.73,12.29,13.26,189476,0
+ELMD.US,D,20200526,000000,14,14.1,13,13,150061,0
+ELMD.US,D,20200527,000000,13.19,13.63,12.78,13.29,107078,0
+ELMD.US,D,20200528,000000,13.51,14.49,13.15,13.97,191255,0
+ELMD.US,D,20200529,000000,13.79,14.64,13.33,14.42,150466,0
+ELMD.US,D,20200601,000000,14.69,15.7,14.52,15.34,138191,0
+ELMD.US,D,20200602,000000,15.59,15.683,14.72,15.48,121008,0
+ELMD.US,D,20200603,000000,15.51,15.995,15.2,15.43,121253,0
+ELMD.US,D,20200604,000000,15.35,15.62,15.22,15.53,140300,0
+ELMD.US,D,20200605,000000,15.7,15.7,15.11,15.44,109783,0
+ELMD.US,D,20200608,000000,15.55,15.96,15.2757,15.43,82217,0
+ELMD.US,D,20200609,000000,15.4,15.94,14.43,14.74,130131,0
+ELMD.US,D,20200610,000000,14.53,15.2196,13.8791,14.9,112427,0
+ELMD.US,D,20200611,000000,14.22,14.75,13.68,13.81,81014,0
+ELMD.US,D,20200612,000000,14.11,14.78,13.87,13.91,70369,0
+ELMD.US,D,20200615,000000,13.73,15.73,13.73,15.16,152756,0
+ELMD.US,D,20200616,000000,15.59,15.6,14.61,14.86,85770,0
+ELMD.US,D,20200617,000000,15.38,15.6227,15.01,15.07,64984,0
+ELMD.US,D,20200618,000000,15.1,15.35,14.49,14.54,57315,0
+ELMD.US,D,20200619,000000,14.42,15.33,14.41,14.82,134571,0
+ELMD.US,D,20200622,000000,14.94,15.5,14.8,15.14,107088,0
+ELMD.US,D,20200623,000000,15.21,16,15.14,15.29,124710,0
+ELMD.US,D,20200624,000000,15.17,15.54,14.14,14.88,102292,0
+ELMD.US,D,20200625,000000,14.72,16.32,14.645,15.89,130304,0
+ELMD.US,D,20200626,000000,15.89,16.43,14.81,15.17,865873,0
+ELMD.US,D,20200629,000000,15.2,15.4344,13.91,14.79,147707,0
+ELMD.US,D,20200630,000000,14.7,15.5,14.415,15.39,90620,0
+ELMD.US,D,20200701,000000,15.37,15.4155,14.5,14.91,114799,0
+ELMD.US,D,20200702,000000,14.88,15.48,14.8,15.34,175480,0
+ELMD.US,D,20200706,000000,15.58,15.98,15.36,15.57,177353,0
+ELMD.US,D,20200707,000000,15.46,16.43,15.22,15.3,152830,0
+ELMD.US,D,20200708,000000,15.36,15.92,15.15,15.79,203116,0
+ELMD.US,D,20200709,000000,15.75,15.75,14.17,15.49,191115,0
+ELMD.US,D,20200710,000000,15.49,15.75,15.14,15.48,117578,0
+ELMD.US,D,20200713,000000,16,16.64,14.755,14.8,269730,0
+ELMD.US,D,20200714,000000,14.65,15.28,14.62,15.27,159841,0
+ELMD.US,D,20200715,000000,15.43,16.45,15.24,16.09,160553,0
+ELMD.US,D,20200716,000000,16.15,16.3,15.65,15.82,146039,0
+ELMD.US,D,20200717,000000,15.88,16.15,15.2205,16.1,143729,0
+ELMD.US,D,20200720,000000,16.23,16.7999,16.01,16.44,137204,0
+ELMD.US,D,20200721,000000,16.87,16.87,16.06,16.47,87318,0
+ELMD.US,D,20200722,000000,16.29,16.78,16.1,16.27,81853,0
+ELMD.US,D,20200723,000000,16.33,16.845,16.13,16.43,90431,0
+ELMD.US,D,20200724,000000,16.64,16.64,15.34,15.78,120383,0
+ELMD.US,D,20200727,000000,15.61,16.51,15.61,16.39,90993,0
+ELMD.US,D,20200728,000000,16.48,16.48,15.98,15.98,93292,0
+ELMD.US,D,20200729,000000,16.14,16.86,16.11,16.86,78121,0
+ELMD.US,D,20200730,000000,17,17.8,17,17.59,193079,0
+ELMD.US,D,20200731,000000,17.65,17.88,16.3,16.59,174538,0
+ELMD.US,D,20200803,000000,16.53,17.3163,16.53,17.19,73543,0
+ELMD.US,D,20200804,000000,17.2,17.8,17.03,17.63,85482,0
+ELMD.US,D,20200805,000000,17.79,18.06,17.2,18.06,114633,0
+ELMD.US,D,20200806,000000,17.91,18.16,17.28,17.61,63614,0
+ELMD.US,D,20200807,000000,17.61,17.8169,17.36,17.77,81328,0
+ELMD.US,D,20200810,000000,17.89,18.48,17.55,18.48,157899,0
+ELMD.US,D,20200811,000000,18.51,18.69,18.01,18.08,179276,0
+ELMD.US,D,20200812,000000,18.18,18.345,16.92,17.53,197924,0
+ELMD.US,D,20200813,000000,17.6,17.8046,16.93,17.4,72546,0
+ELMD.US,D,20200814,000000,17.37,18.11,17.27,18.02,149651,0
+ELMD.US,D,20200817,000000,18.02,18.21,17.19,17.53,142662,0
+ELMD.US,D,20200818,000000,17.67,17.67,16.31,16.75,188973,0
+ELMD.US,D,20200819,000000,16.57,16.98,16.1562,16.73,119655,0
+ELMD.US,D,20200820,000000,16.61,16.87,16.13,16.48,87348,0
+ELMD.US,D,20200821,000000,16.36,16.36,14.14,14.2,256150,0
+ELMD.US,D,20200824,000000,14.39,15.58,14.26,15.03,147006,0
+ELMD.US,D,20200825,000000,15.49,15.49,14.59,14.88,184270,0
+ELMD.US,D,20200826,000000,14.46,15.465,14.23,14.69,296822,0
+ELMD.US,D,20200827,000000,14.88,14.88,14.02,14.04,176431,0
+ELMD.US,D,20200828,000000,14.05,14.14,12.84,13,228385,0
+ELMD.US,D,20200831,000000,13.1,13.1299,12.16,12.38,212202,0
+ELMD.US,D,20200901,000000,12.43,12.88,12.0711,12.6,151381,0
+ELMD.US,D,20200902,000000,12.65,12.69,12.045,12.25,138268,0
+ELMD.US,D,20200903,000000,12.12,12.145,11.42,11.44,122788,0
+ELMD.US,D,20200904,000000,11.46,11.86,10.75,11.03,178209,0
+ELMD.US,D,20200908,000000,10.85,11.57,10.85,11.37,129411,0
+ELMD.US,D,20200909,000000,11.48,11.98,11.4,11.95,118222,0
+ELMD.US,D,20200910,000000,11.9,11.93,10.835,10.96,82480,0
+ELMD.US,D,20200911,000000,10.97,10.97,10.1,10.43,121547,0
+ELMD.US,D,20200914,000000,10.4,10.5,10.04,10.24,228656,0
+ELMD.US,D,20200915,000000,10.24,10.711,10.24,10.3,133535,0
+ELMD.US,D,20200916,000000,10.47,10.93,10.47,10.6,180811,0
+ELMD.US,D,20200917,000000,10.53,10.715,10.35,10.41,83656,0
+ELMD.US,D,20200918,000000,10.51,10.73,10.1,10.7,149636,0
+ELMD.US,D,20200921,000000,10.7,10.7001,9.9,10.3,101482,0
+ELMD.US,D,20200922,000000,10.5,10.5,9.82,10.38,86197,0
+ELMD.US,D,20200923,000000,10.41,10.45,10.01,10.06,57918,0
+ELMD.US,D,20200924,000000,10,10.15,9.85,9.9,44602,0
+ELMD.US,D,20200925,000000,9.94,10.22,9.87,10.05,77637,0
+ELMD.US,D,20200928,000000,10.21,10.6,10.17,10.43,70642,0
+ELMD.US,D,20200929,000000,10.32,10.93,10.25,10.61,48577,0
+ELMD.US,D,20200930,000000,10.55,10.71,10.28,10.41,53607,0
+ELMD.US,D,20201001,000000,10.42,10.49,10.07,10.07,73971,0
+ELMD.US,D,20201002,000000,9.18,9.55,8.54,9.14,405743,0
+ELMD.US,D,20201005,000000,9.04,9.25,8.6801,9,195180,0
+ELMD.US,D,20201006,000000,8.98,9.48,8.1,8.92,567962,0
+ELMD.US,D,20201007,000000,8.87,9.24,8.8404,9.18,227457,0
+ELMD.US,D,20201008,000000,9.21,9.3,9.095,9.19,90444,0
+ELMD.US,D,20201009,000000,9.18,9.59,9.18,9.59,122340,0
+ELMD.US,D,20201012,000000,8.89,9.163,8.5501,8.88,262993,0
+ELMD.US,D,20201013,000000,8.73,9,8.7,8.95,113214,0
+ELMD.US,D,20201014,000000,8.9,8.99,8.7,8.82,88028,0
+ELMD.US,D,20201015,000000,8.71,8.97,8.58,8.85,91256,0
+ELMD.US,D,20201016,000000,8.85,8.88,8.65,8.7,80781,0
+ELMD.US,D,20201019,000000,8.7,8.94,8.57,8.65,114799,0
+ELMD.US,D,20201020,000000,8.65,9.18,8.65,8.96,123414,0
+ELMD.US,D,20201021,000000,8.9,9.29,8.81,9.12,84475,0
+ELMD.US,D,20201022,000000,9.09,9.4,8.91,9.25,88330,0
+ELMD.US,D,20201023,000000,9.37,9.4,9.12,9.12,37026,0
+ELMD.US,D,20201026,000000,9,9.22,8.8,9.19,69443,0
+ELMD.US,D,20201027,000000,9.14,9.32,8.91,8.91,38996,0
+ELMD.US,D,20201028,000000,8.75,8.795,8.5,8.7,152282,0
+ELMD.US,D,20201029,000000,8.63,8.705,8.3,8.6,133897,0
+ELMD.US,D,20201030,000000,8.52,8.69,8.3,8.31,66334,0
+ELMD.US,D,20201102,000000,8.35,8.46,8.11,8.19,38369,0
+ELMD.US,D,20201103,000000,8.23,8.6,8.15,8.16,58482,0
+ELMD.US,D,20201104,000000,8.29,8.5,8.14,8.25,63284,0
+ELMD.US,D,20201105,000000,8.46,8.54,8.2782,8.38,82351,0
+ELMD.US,D,20201106,000000,8.46,8.55,8.2119,8.41,56305,0
+ELMD.US,D,20201109,000000,8.61,9.04,8.585,8.85,137633,0
+ELMD.US,D,20201110,000000,8.91,9.25,8.83,9.1,99981,0
+ELMD.US,D,20201111,000000,9.39,10.17,9.28,10.14,241669,0
+ELMD.US,D,20201112,000000,10.14,10.27,9.51,9.58,92140,0
+ELMD.US,D,20201113,000000,9.64,10,9.6,9.86,41850,0
+ELMD.US,D,20201116,000000,10,10.15,9.6,9.75,104301,0
+ELMD.US,D,20201117,000000,9.61,9.69,9.11,9.46,123945,0
+ELMD.US,D,20201118,000000,9.41,9.5,9.14,9.25,62547,0
+ELMD.US,D,20201119,000000,9.35,9.87,9.2,9.69,55032,0
+ELMD.US,D,20201120,000000,9.56,9.86,9.5,9.71,51090,0
+ELMD.US,D,20201123,000000,9.75,9.84,9.45,9.58,63111,0
+ELMD.US,D,20201124,000000,9.89,10.37,9.65,9.99,85321,0
+ELMD.US,D,20201125,000000,10.07,10.29,9.42,9.79,65545,0
+ELMD.US,D,20201127,000000,9.97,10.18,9.8,9.87,18794,0
+ELMD.US,D,20201130,000000,10.05,10.57,10.01,10.09,82564,0
+ELMD.US,D,20201201,000000,10.28,10.4,9.85,9.94,68944,0
+ELMD.US,D,20201202,000000,9.95,10.05,9.7,9.74,79897,0
+ELMD.US,D,20201203,000000,9.8,9.95,9.65,9.85,54362,0
+ELMD.US,D,20201204,000000,9.85,10.04,9.8,9.98,42843,0
+ELMD.US,D,20201207,000000,10,10.14,9.97,10.04,35630,0
+ELMD.US,D,20201208,000000,9.95,10.12,9.81,9.97,41685,0
+ELMD.US,D,20201209,000000,9.92,9.95,9.65,9.77,58632,0
+ELMD.US,D,20201210,000000,9.71,9.95,9.71,9.95,25545,0
+ELMD.US,D,20201211,000000,9.82,9.97,9.44,9.48,89649,0
+ELMD.US,D,20201214,000000,10.07,10.1,9.65,9.65,61672,0
+ELMD.US,D,20201215,000000,9.65,10.08,9.65,9.91,34204,0
+ELMD.US,D,20201216,000000,9.89,9.989,9.66,9.76,57813,0
+ELMD.US,D,20201217,000000,9.84,10.1,9.75,10.02,55394,0
+ELMD.US,D,20201218,000000,10.07,10.35,10.03,10.22,83738,0
+ELMD.US,D,20201221,000000,10.17,10.17,9.78,9.96,66762,0
+ELMD.US,D,20201222,000000,10.03,10.14,10,10.06,21232,0
+ELMD.US,D,20201223,000000,10.02,10.4,10.02,10.28,26858,0
+ELMD.US,D,20201224,000000,10.1313,10.24,9.84,9.99,17784,0
+ELMD.US,D,20201228,000000,10.09,10.2099,9.85,9.97,61098,0
+ELMD.US,D,20201229,000000,9.95,10.1,9.89,10.07,40436,0
+ELMD.US,D,20201230,000000,10.15,10.15,9.76,9.89,59040,0
+ELMD.US,D,20201231,000000,9.9,9.9952,9.72,9.81,63613,0
+ELMD.US,D,20210104,000000,9.97,10,9.51,9.81,29953,0
+ELMD.US,D,20210105,000000,9.71,9.95,9.7,9.82,27468,0
+ELMD.US,D,20210106,000000,10,10.58,10,10.09,83510,0
+ELMD.US,D,20210107,000000,10.27,10.5,10.1,10.4,51445,0
+ELMD.US,D,20210108,000000,10.57,10.66,10.01,10.21,51242,0
+ELMD.US,D,20210111,000000,10.01,10.17,10,10.01,46525,0
+ELMD.US,D,20210112,000000,10.03,10.08,9.79,9.8,38887,0
+ELMD.US,D,20210113,000000,9.87,10.1962,9.84,10.1,27527,0
+ELMD.US,D,20210114,000000,10.15,10.48,10.15,10.31,28581,0
+ELMD.US,D,20210115,000000,10.31,10.31,9.92,9.95,33014,0
+ELMD.US,D,20210119,000000,10.05,10.3,9.88,10.29,75913,0
+ELMD.US,D,20210120,000000,10.19,10.55,10.04,10.13,58145,0
+ELMD.US,D,20210121,000000,10.12,10.15,9.9,9.97,43374,0
+ELMD.US,D,20210122,000000,10.11,10.15,9.9,10.05,32890,0
+ELMD.US,D,20210125,000000,10.16,10.6,10,10.28,114119,0
+ELMD.US,D,20210126,000000,10.16,10.42,10.07,10.39,47532,0
+ELMD.US,D,20210127,000000,10.09,10.225,9.8,9.96,66654,0
+ELMD.US,D,20210128,000000,10.06,10.11,9.88,10,38480,0
+ELMD.US,D,20210129,000000,10.04,10.05,9.59,9.94,42848,0
+ELMD.US,D,20210201,000000,9.95,10.16,9.83,10.16,27356,0
+ELMD.US,D,20210202,000000,10.17,10.2579,9.85,10.19,33191,0
+ELMD.US,D,20210203,000000,10.07,10.25,9.95,10.25,41635,0
+ELMD.US,D,20210204,000000,10.19,10.29,9.92,10.24,50147,0
+ELMD.US,D,20210205,000000,10.345,10.89,10.07,10.76,86062,0
+ELMD.US,D,20210208,000000,10.99,11.24,10.74,10.91,110476,0
+ELMD.US,D,20210209,000000,10.91,11.28,10.71,11.25,141492,0
+ELMD.US,D,20210210,000000,11.99,12.55,11.69,12.14,279890,0
+ELMD.US,D,20210211,000000,12.12,12.23,11.31,11.58,105926,0
+ELMD.US,D,20210212,000000,11.4,11.5721,11.12,11.45,92333,0
+ELMD.US,D,20210216,000000,11.36,11.7896,11.19,11.39,70446,0
+ELMD.US,D,20210217,000000,11.37,11.37,11.11,11.13,42318,0
+ELMD.US,D,20210218,000000,11.0676,11.15,10.78,10.85,35983,0
+ELMD.US,D,20210219,000000,10.91,11.48,10.91,11.1,34473,0
+ELMD.US,D,20210222,000000,11,11.217,10.85,10.86,73483,0
+ELMD.US,D,20210223,000000,10.81,10.81,10.3,10.54,106664,0
+ELMD.US,D,20210224,000000,10.55,10.85,10.33,10.5,83838,0
+ELMD.US,D,20210225,000000,10.5,11.08,10.5,10.78,86156,0
+ELMD.US,D,20210226,000000,10.83,11,10.56,10.56,38289,0
+ELMD.US,D,20210301,000000,10.97,11.26,10.82,11.26,28944,0
+ELMD.US,D,20210302,000000,11.29,11.57,11.017,11.52,58594,0
+ELMD.US,D,20210303,000000,11.62,12.09,11.42,11.77,101731,0
+ELMD.US,D,20210304,000000,11.82,12.265,11.53,12.11,106694,0
+ELMD.US,D,20210305,000000,12.11,12.11,11.51,11.97,60166,0
+ELMD.US,D,20210308,000000,12.09,12.27,11.815,12.05,122673,0
+ELMD.US,D,20210309,000000,12.14,12.18,11.7,11.81,57249,0
+ELMD.US,D,20210310,000000,11.79,12.15,11.79,12.01,57977,0
+ELMD.US,D,20210311,000000,11.93,12.15,11.84,12.05,52840,0
+ELMD.US,D,20210312,000000,11.92,12.39,11.92,12.13,49028,0
+ELMD.US,D,20210315,000000,12.26,12.3,11.91,11.98,31077,0
+ELMD.US,D,20210316,000000,12,12,11.51,11.54,37128,0
+ELMD.US,D,20210317,000000,11.56,11.91,11.16,11.78,64744,0
+ELMD.US,D,20210318,000000,11.76,11.98,11.25,11.28,46786,0
+ELMD.US,D,20210319,000000,11.19,11.41,10.66,10.71,111262,0
+ELMD.US,D,20210322,000000,10.84,11.25,10.61,11.14,55630,0
+ELMD.US,D,20210323,000000,10.93,11.24,10.76,10.94,46378,0
+ELMD.US,D,20210324,000000,10.94,11.21,10.63,10.63,36212,0
+ELMD.US,D,20210325,000000,10.81,10.91,10.33,10.63,44065,0
+ELMD.US,D,20210326,000000,10.73,10.8435,10.5,10.61,27867,0
+ELMD.US,D,20210329,000000,10.5,10.59,10.15,10.2,67293,0
+ELMD.US,D,20210330,000000,10.38,11.46,10.2,11.36,83999,0
+ELMD.US,D,20210331,000000,11.34,11.82,10.54,10.54,94650,0
+ELMD.US,D,20210401,000000,10.72,11.08,10.64,10.99,25310,0
+ELMD.US,D,20210405,000000,10.99,10.99,10,10.1,40325,0
+ELMD.US,D,20210406,000000,10.17,10.48,10.02,10.17,41486,0
+ELMD.US,D,20210407,000000,10.14,10.24,10.05,10.07,72316,0
+ELMD.US,D,20210408,000000,10.26,10.29,10.1,10.17,36325,0
+ELMD.US,D,20210409,000000,10.23,10.32,10,10.05,58620,0
+ELMD.US,D,20210412,000000,10.22,10.2999,10,10.05,37787,0
+ELMD.US,D,20210413,000000,10.02,10.18,10,10.09,35618,0
+ELMD.US,D,20210414,000000,10.09,10.47,10.09,10.09,27070,0
+ELMD.US,D,20210415,000000,10.13,10.2989,10,10.02,52910,0
+ELMD.US,D,20210416,000000,10.03,10.45,10,10.22,64142,0
+ELMD.US,D,20210419,000000,10.15,10.28,9.9227,10.03,75316,0
+ELMD.US,D,20210420,000000,10.02,10.27,10,10.1,34728,0
+ELMD.US,D,20210421,000000,10.05,10.44,10.05,10.37,29625,0
+ELMD.US,D,20210422,000000,10.33,10.46,10,10,45689,0
+ELMD.US,D,20210423,000000,10,10.13,10,10.04,34353,0
+ELMD.US,D,20210426,000000,10.01,10.15,9.89,9.9,63278,0
+ELMD.US,D,20210427,000000,10.01,10.07,9.95,10.01,44299,0
+ELMD.US,D,20210428,000000,10.08,10.1,9.99,10.03,38183,0
+ELMD.US,D,20210429,000000,10.14,10.14,9.78,9.87,48708,0
+ELMD.US,D,20210430,000000,9.76,9.97,9.72,9.77,44678,0
+ELMD.US,D,20210503,000000,9.77,10.06,9.77,10.05,37041,0
+ELMD.US,D,20210504,000000,9.87,9.97,9.87,9.91,21648,0
+ELMD.US,D,20210505,000000,10.02,10.02,9.802,9.81,26592,0
+ELMD.US,D,20210506,000000,9.9,9.9108,9.55,9.62,26335,0
+ELMD.US,D,20210507,000000,9.49,9.8099,9.48,9.66,66290,0
+ELMD.US,D,20210510,000000,9.7,10.1,9.595,10.03,52823,0
+ELMD.US,D,20210511,000000,10,10.22,9.82,10.05,30994,0
+ELMD.US,D,20210512,000000,9.86,9.92,9.03,9.26,119893,0
+ELMD.US,D,20210513,000000,9.26,9.4621,9.05,9.09,55037,0
+ELMD.US,D,20210514,000000,8.98,9.955,8.98,9.78,68764,0
+ELMD.US,D,20210517,000000,9.85,9.96,9.47,9.55,29380,0
+ELMD.US,D,20210518,000000,9.5926,9.62,9.07,9.11,72500,0
+ELMD.US,D,20210519,000000,9.03,9.47,9.01,9.28,27345,0
+ELMD.US,D,20210520,000000,9.28,9.74,9.26,9.64,44814,0
+ELMD.US,D,20210521,000000,9.89,9.98,9.37,9.7,47982,0
+ELMD.US,D,20210524,000000,9.89,9.89,9.21,9.27,47515,0
+ELMD.US,D,20210525,000000,9.46,9.68,9.27,9.43,88437,0
+ELMD.US,D,20210526,000000,9.4,9.6899,9.28,9.33,52852,0
+ELMD.US,D,20210527,000000,9.42,9.64,9.27,9.64,76088,0
+ELMD.US,D,20210528,000000,9.81,10.2,9.52,9.86,80583,0
+ELMD.US,D,20210601,000000,9.85,10.22,9.82,10.19,68685,0
+ELMD.US,D,20210602,000000,9.96,10.35,9.96,10.3,98721,0
+ELMD.US,D,20210603,000000,10.16,10.81,10.1,10.8,96994,0
+ELMD.US,D,20210604,000000,10.89,11.09,10.5,10.94,140328,0
+ELMD.US,D,20210607,000000,11.09,11.09,10.51,10.55,79778,0
+ELMD.US,D,20210608,000000,10.69,10.86,10.6,10.79,86613,0
+ELMD.US,D,20210609,000000,10.92,11.0499,10.8,10.96,87563,0
+ELMD.US,D,20210610,000000,10.98,11.46,10.91,11.13,117053,0
+ELMD.US,D,20210611,000000,11.15,11.24,10.71,10.86,47618,0
+ELMD.US,D,20210614,000000,10.76,10.94,10.58,10.74,50584,0
+ELMD.US,D,20210615,000000,10.74,10.99,10.47,10.55,159278,0
+ELMD.US,D,20210616,000000,10.6,10.74,10.5,10.54,96306,0
+ELMD.US,D,20210617,000000,10.51,10.65,10.41,10.49,98868,0
+ELMD.US,D,20210618,000000,10.31,11.14,10.31,11.1,75600,0
+ELMD.US,D,20210621,000000,11.17,11.3,10.81,11.25,71375,0
+ELMD.US,D,20210622,000000,11.35,11.39,10.96,11.05,69203,0
+ELMD.US,D,20210623,000000,11.02,11.1,10.8401,10.99,89315,0
+ELMD.US,D,20210624,000000,10.93,11.38,10.59,11.36,88561,0
+ELMD.US,D,20210625,000000,11.23,12,11.06,11.72,1005875,0
+ELMD.US,D,20210628,000000,11.81,12,11.14,11.44,86754,0
+ELMD.US,D,20210629,000000,11.49,11.49,11.09,11.19,42425,0
+ELMD.US,D,20210630,000000,11.315,11.42,11.19,11.29,41071,0
+ELMD.US,D,20210701,000000,11.29,11.54,11.152,11.35,70696,0
+ELMD.US,D,20210702,000000,11.36,11.71,11.23,11.62,30430,0
+ELMD.US,D,20210706,000000,11.55,11.66,11.3,11.57,77200,0
+ELMD.US,D,20210707,000000,11.52,11.86,11.4,11.84,44100,0
+ELMD.US,D,20210708,000000,11.75,11.89,11.51,11.75,23839,0
+ELMD.US,D,20210709,000000,11.73,11.8594,11.45,11.73,25450,0
+ELMD.US,D,20210712,000000,11.64,11.83,11.45,11.81,21270,0
+ELMD.US,D,20210713,000000,11.86,11.86,11.45,11.59,36589,0
+ELMD.US,D,20210714,000000,11.63,11.76,11.52,11.76,18638,0
+ELMD.US,D,20210715,000000,11.69,11.99,11.66,11.86,14197,0
+ELMD.US,D,20210716,000000,11.6,11.97,11.6,11.66,25233,0
+ELMD.US,D,20210719,000000,11.5,11.74,11.44,11.66,31940,0
+ELMD.US,D,20210720,000000,11.53,11.85,11.53,11.71,50999,0
+ELMD.US,D,20210721,000000,11.65,11.91,11.5,11.71,29199,0
+ELMD.US,D,20210722,000000,11.77,11.9266,11.57,11.85,7978,0
+ELMD.US,D,20210723,000000,11.65,12,11.56,12,41139,0
+ELMD.US,D,20210726,000000,12.04,12.21,11.895,12.21,97683,0
+ELMD.US,D,20210727,000000,12,12.18,11.9901,12.18,8218,0
+ELMD.US,D,20210728,000000,12.09,12.2,11.8,11.88,17140,0
+ELMD.US,D,20210729,000000,11.77,11.92,11.55,11.57,14053,0
+ELMD.US,D,20210730,000000,11.76,11.87,11.55,11.74,8573,0
+ELMD.US,D,20210802,000000,11.65,11.68,11.45,11.45,16778,0
+ELMD.US,D,20210803,000000,11.49,11.7194,11.41,11.66,17398,0
+ELMD.US,D,20210804,000000,11.51,11.84,11.41,11.42,29690,0
+ELMD.US,D,20210805,000000,11.3,11.4999,11.25,11.42,7406,0
+ELMD.US,D,20210806,000000,11.4,11.47,11.26,11.3,35528,0
+ELMD.US,D,20210809,000000,11.45,11.45,11.31,11.44,4345,0
+ELMD.US,D,20210810,000000,11.45,11.75,11.02,11.37,44783,0
+ELMD.US,D,20210811,000000,11.35,11.44,11.1,11.44,58815,0
+ELMD.US,D,20210812,000000,11.404,11.6,11.2,11.2,14729,0
+ELMD.US,D,20210813,000000,11.48,11.69,11.2621,11.69,18151,0
+ELMD.US,D,20210816,000000,11.6865,11.688,11.4,11.47,10194,0
+ELMD.US,D,20210817,000000,11.4,11.665,11.3307,11.58,19451,0
+ELMD.US,D,20210818,000000,11.62,11.69,11.25,11.26,45297,0
+ELMD.US,D,20210819,000000,11.25,11.54,11.25,11.54,8696,0
+ELMD.US,D,20210820,000000,11.61,11.7,11.25,11.45,22476,0
+ELMD.US,D,20210823,000000,11.65,11.69,11.4,11.57,17058,0
+ELMD.US,D,20210824,000000,11.51,12.17,11.3,12.14,53969,0
+ELMD.US,D,20210825,000000,11.54,11.8956,11.3001,11.56,41466,0
+ELMD.US,D,20210826,000000,11.56,11.87,11.47,11.87,12009,0
+ELMD.US,D,20210827,000000,11.87,12.1,11.5955,11.79,26606,0
+ELMD.US,D,20210830,000000,11.7601,12.44,11.7601,12.34,32933,0
+ELMD.US,D,20210831,000000,12.2,12.43,12.0501,12.43,20188,0
+ELMD.US,D,20210901,000000,12.4,13.25,12.2501,13.14,66910,0
+ELMD.US,D,20210902,000000,13.25,13.77,13.2399,13.65,33663,0
+ELMD.US,D,20210903,000000,13.65,13.85,13.45,13.66,36270,0
+ELMD.US,D,20210907,000000,13.61,13.64,13.2,13.21,15882,0
+ELMD.US,D,20210908,000000,13.34,13.47,13.2671,13.4,6583,0
+ELMD.US,D,20210909,000000,13.41,13.46,13.2,13.2,6434,0
+ELMD.US,D,20210910,000000,13.4399,13.5,13.21,13.22,12230,0
+ELMD.US,D,20210913,000000,13.36,13.45,13,13.13,28604,0
+ELMD.US,D,20210914,000000,13.26,13.3473,13,13.26,10138,0
+ELMD.US,D,20210915,000000,13.0378,13.32,12.9,13.06,17259,0
+ELMD.US,D,20210916,000000,13,13.2397,12.94,13.23,8952,0
+ELMD.US,D,20210917,000000,13.1,13.21,12.6,12.97,29190,0
+ELMD.US,D,20210920,000000,12.8356,12.8356,12.51,12.65,5693,0
+ELMD.US,D,20210921,000000,12.71,12.738,12.51,12.65,13407,0
+ELMD.US,D,20210922,000000,12.72,12.92,12.36,12.42,13207,0
+ELMD.US,D,20210923,000000,12.455,12.7,12.2677,12.41,5313,0
+ELMD.US,D,20210924,000000,12.24,12.395,11.9,11.91,22865,0
+ELMD.US,D,20210927,000000,12.2,12.2,11.9282,11.96,8252,0
+ELMD.US,D,20210928,000000,12.11,12.11,11.37,11.4,16497,0
+ELMD.US,D,20210929,000000,11.49,11.49,10.82,11.12,16426,0
+ELMD.US,D,20210930,000000,11.25,11.37,10.5301,10.82,21481,0
+ELMD.US,D,20211001,000000,10.82,11.0583,10.69,10.71,8134,0
+ELMD.US,D,20211004,000000,10.6872,10.9678,10.632,10.8,10396,0
+ELMD.US,D,20211005,000000,10.77,10.98,10.77,10.98,3948,0
+ELMD.US,D,20211006,000000,11,11,10.51,10.8,30871,0
+ELMD.US,D,20211007,000000,10.9567,11.08,10.94,11,15328,0
+ELMD.US,D,20211008,000000,11,11.1985,10.71,10.95,6915,0
+ELMD.US,D,20211011,000000,10.95,11.11,10.95,11.11,6654,0
+ELMD.US,D,20211012,000000,11,11.15,11,11.06,8210,0
+ELMD.US,D,20211013,000000,11.19,11.34,11.05,11.07,12320,0
+ELMD.US,D,20211014,000000,11.14,11.14,10.7,10.77,9448,0
+ELMD.US,D,20211015,000000,10.76,11.04,10.76,10.99,23609,0
+ELMD.US,D,20211018,000000,10.82,10.8401,10.73,10.79,10692,0
+ELMD.US,D,20211019,000000,10.812,10.9,10.7,10.9,19241,0
+ELMD.US,D,20211020,000000,10.81,11.01,10.81,11.01,8088,0
+ELMD.US,D,20211021,000000,11.05,11.05,10.8,10.8,10044,0
+ELMD.US,D,20211022,000000,10.81,11,10.7,10.91,12737,0
+ELMD.US,D,20211025,000000,10.9,11,10.8,10.85,37654,0
+ELMD.US,D,20211026,000000,10.93,11.025,10.85,10.97,25333,0
+ELMD.US,D,20211027,000000,10.86,10.925,10.8,10.83,10275,0
+ELMD.US,D,20211028,000000,10.92,11.0499,10.85,10.85,19489,0
+ELMD.US,D,20211029,000000,10.99,11,10.98,10.98,8681,0
+ELMD.US,D,20211101,000000,11,11.15,10.85,10.92,36345,0
+ELMD.US,D,20211102,000000,11,11.14,10.87,11.14,6197,0
+ELMD.US,D,20211103,000000,11,11.15,11,11.15,6472,0
+ELMD.US,D,20211104,000000,11.17,11.3,11.07,11.17,10351,0
+ELMD.US,D,20211105,000000,11.1714,11.3,11.15,11.22,11636,0
+ELMD.US,D,20211108,000000,11.22,11.4202,11.2,11.33,3824,0
+ELMD.US,D,20211109,000000,11.4,11.4,11.155,11.26,10871,0
+ELMD.US,D,20211110,000000,11.16,11.8799,11.16,11.85,32722,0
+ELMD.US,D,20211111,000000,11.76,12.69,11.552,12.3,71137,0
+ELMD.US,D,20211112,000000,11.92,12.25,11.85,12.25,17361,0
+ELMD.US,D,20211115,000000,12.49,12.67,12.25,12.6,24660,0
+ELMD.US,D,20211116,000000,12.44,12.5336,12.3,12.3,10959,0
+ELMD.US,D,20211117,000000,12.15,12.15,11.82,11.82,10500,0
+ELMD.US,D,20211118,000000,11.7976,11.85,11.77,11.8,14231,0
+ELMD.US,D,20211119,000000,11.7783,11.93,11.7,11.79,60795,0
+ELMD.US,D,20211122,000000,11.75,11.75,11.55,11.73,3353,0
+ELMD.US,D,20211123,000000,11.74,12.025,11.519,11.98,21372,0
+ELMD.US,D,20211124,000000,11.99,12.11,11.77,11.95,6738,0
+ELMD.US,D,20211126,000000,11.9,12.1124,11.54,11.54,18686,0
+ELMD.US,D,20211129,000000,11.84,12.15,11.75,12.02,62599,0
+ELMD.US,D,20211130,000000,12.01,12.115,11.7728,12.02,31041,0
+ELMD.US,D,20211201,000000,12.05,12.24,12.05,12.09,17569,0
+ELMD.US,D,20211202,000000,12.04,12.65,12.04,12.5,36104,0
+ELMD.US,D,20211203,000000,12.52,12.52,12.02,12.41,50383,0
+ELMD.US,D,20211206,000000,12.54,12.54,12,12.24,24166,0
+ELMD.US,D,20211207,000000,12.5262,12.71,12.45,12.5,20517,0
+ELMD.US,D,20211208,000000,12.73,12.73,12.27,12.48,9444,0
+ELMD.US,D,20211209,000000,12.49,12.49,12.27,12.3,7339,0
+ELMD.US,D,20211210,000000,12.2,12.7,12.2,12.64,20832,0
+ELMD.US,D,20211213,000000,12.59,12.71,12.34,12.51,12537,0
+ELMD.US,D,20211214,000000,12.605,12.72,12.515,12.64,12249,0
+ELMD.US,D,20211215,000000,12.53,12.79,12.5,12.5,87328,0
+ELMD.US,D,20211216,000000,12.69,12.69,12.16,12.16,19684,0
+ELMD.US,D,20211217,000000,12.11,12.66,12,12.02,26449,0
+ELMD.US,D,20211220,000000,12,12.565,12,12.49,13984,0
+ELMD.US,D,20211221,000000,12.43,12.69,12.43,12.5,14987,0
+ELMD.US,D,20211222,000000,12.6575,12.69,12.3478,12.5,6478,0
+ELMD.US,D,20211223,000000,12.8,13,12.6,12.71,15470,0
+ELMD.US,D,20211227,000000,12.69,12.99,12.6,12.75,21633,0
+ELMD.US,D,20211228,000000,12.66,12.89,12.6023,12.84,8393,0
+ELMD.US,D,20211229,000000,12.84,13.0299,12.75,12.75,14101,0
+ELMD.US,D,20211230,000000,13,13,12.78,12.78,3791,0
+ELMD.US,D,20211231,000000,12.93,13.3699,12.78,13,13432,0
+ELMD.US,D,20220103,000000,13.3,13.4552,12.9,12.9,16942,0
+ELMD.US,D,20220104,000000,13,13,12.8,12.8,9737,0
+ELMD.US,D,20220105,000000,12.98,13.1,12.9,13,19869,0
+ELMD.US,D,20220106,000000,12.75,12.88,12.51,12.52,21644,0
+ELMD.US,D,20220107,000000,12.81,13.09,12.5728,12.925,22813,0
+ELMD.US,D,20220110,000000,12.75,12.88,12.75,12.76,5007,0
+ELMD.US,D,20220111,000000,12.84,12.84,12.76,12.78,3416,0
+ELMD.US,D,20220112,000000,12.915,12.985,12.76,12.76,3451,0
+ELMD.US,D,20220113,000000,12.75,12.75,12.75,12.75,4333,0
+ELMD.US,D,20220114,000000,12.517,12.71,12.25,12.71,11762,0
+ELMD.US,D,20220118,000000,12.5763,12.7513,12.5,12.67,12733,0
+ELMD.US,D,20220119,000000,12.5,12.86,12.5,12.82,11694,0
+ELMD.US,D,20220120,000000,12.95,12.96,12.52,12.81,8503,0
+ELMD.US,D,20220121,000000,12.78,12.86,12.51,12.77,35016,0
+ELMD.US,D,20220124,000000,12.5,12.8,12.5,12.65,17521,0
+ELMD.US,D,20220125,000000,12.54,12.785,12.45,12.75,11834,0
+ELMD.US,D,20220126,000000,12.81,12.83,12.4001,12.59,8499,0
+ELMD.US,D,20220127,000000,12.61,12.77,12.6,12.605,6434,0
+ELMD.US,D,20220128,000000,12.68,12.8,12.55,12.68,14949,0
+ELMD.US,D,20220131,000000,12.68,12.95,12.55,12.95,12391,0
+ELMD.US,D,20220201,000000,12.87,13,12.78,12.87,8523,0
+ELMD.US,D,20220202,000000,12.76,12.99,12.71,12.81,9259,0
+ELMD.US,D,20220203,000000,12.78,12.885,12.7,12.7,5893,0
+ELMD.US,D,20220204,000000,12.775,12.99,12.775,12.89,6854,0
+ELMD.US,D,20220207,000000,12.59,13.23,12.59,13.23,8789,0
+ELMD.US,D,20220208,000000,13.1876,13.25,13.03,13.219,11756,0
+ELMD.US,D,20220209,000000,12.8472,12.9022,12.35,12.59,34702,0
+ELMD.US,D,20220210,000000,12.3092,12.435,12.04,12.36,35013,0
+ELMD.US,D,20220211,000000,12.3,12.3,12,12.01,23914,0
+ELMD.US,D,20220214,000000,12,12.36,12,12.1,8227,0
+ELMD.US,D,20220215,000000,12.25,12.27,12,12.15,47097,0
+ELMD.US,D,20220216,000000,12.35,12.36,12.11,12.11,32118,0
+ELMD.US,D,20220217,000000,12.16,12.33,11.92,11.92,27997,0
+ELMD.US,D,20220218,000000,12.3849,12.3849,12.15,12.15,9799,0
+ELMD.US,D,20220222,000000,12.43,12.43,11.92,12.2,9019,0
+ELMD.US,D,20220223,000000,11.92,12.06,11.91,11.91,2129,0
+ELMD.US,D,20220224,000000,11.9,12.3574,11.9,12.2011,23708,0
+ELMD.US,D,20220225,000000,12.12,12.44,12,12.1956,5130,0
+ELMD.US,D,20220228,000000,12.2501,12.38,12.25,12.26,5098,0
+ELMD.US,D,20220301,000000,12.24,12.3643,12.02,12.25,5734,0
+ELMD.US,D,20220302,000000,12.29,12.4191,12.02,12.29,9991,0
+ELMD.US,D,20220303,000000,12.06,12.06,11.7922,11.97,21722,0
+ELMD.US,D,20220304,000000,11.855,12.14,11.5142,12.13,3272,0
+ELMD.US,D,20220307,000000,11.5628,12.06,11.5,11.5,5911,0
+ELMD.US,D,20220308,000000,11.5,12.5,11.5,12.02,15745,0
+ELMD.US,D,20220309,000000,12.26,12.26,12.035,12.1,2974,0
+ELMD.US,D,20220310,000000,11.92,12.25,11.8868,12.25,12783,0
+ELMD.US,D,20220311,000000,12.19,12.3399,12.1,12.215,8720,0
+ELMD.US,D,20220314,000000,12.1,12.4,12.1,12.24,2298,0
+ELMD.US,D,20220315,000000,12.1,12.27,12.02,12.03,4477,0
+ELMD.US,D,20220316,000000,12.07,12.5,11.8,12.5,9772,0
+ELMD.US,D,20220317,000000,12,12.79,12,12.79,9322,0
+ELMD.US,D,20220318,000000,12.79,12.95,12.5,12.95,11139,0
+ELMD.US,D,20220321,000000,12.6,12.95,12.6,12.86,2355,0
+ELMD.US,D,20220322,000000,12.8449,12.95,12.8449,12.95,943,0
+ELMD.US,D,20220323,000000,12.8999,12.915,12.75,12.845,5079,0
+ELMD.US,D,20220324,000000,12.948,12.948,12.37,12.37,3762,0
+ELMD.US,D,20220325,000000,12.58,12.82,12.24,12.82,3619,0
+ELMD.US,D,20220328,000000,12.75,12.8,12.48,12.48,5525,0
+ELMD.US,D,20220329,000000,12.2201,12.84,12.2001,12.75,6518,0
+ELMD.US,D,20220330,000000,12.95,12.95,12.45,12.45,2367,0
+ELMD.US,D,20220331,000000,12.44,12.5,12.4,12.44,4733,0
+ELMD.US,D,20220401,000000,12.465,12.615,12.45,12.45,3354,0
+ELMD.US,D,20220404,000000,12.6036,12.6036,12.45,12.46,2810,0
+ELMD.US,D,20220405,000000,12.44,12.44,12.4,12.4,2067,0
+ELMD.US,D,20220406,000000,12.45,12.56,12.45,12.56,3569,0
+ELMD.US,D,20220407,000000,12.64,12.67,12.6,12.65,2059,0
+ELMD.US,D,20220408,000000,12.7,12.7,12.7,12.7,726,0
+ELMD.US,D,20220411,000000,12.645,12.8,12.61,12.8,3496,0
+ELMD.US,D,20220412,000000,12.5501,12.73,12.5501,12.73,974,0
+ELMD.US,D,20220413,000000,12.888,12.888,12.72,12.8,3195,0
+ELMD.US,D,20220414,000000,13,13,12.5,12.75,12551,0
+ELMD.US,D,20220418,000000,12.68,12.7119,12.6205,12.65,6250,0
+ELMD.US,D,20220419,000000,12.65,12.9,12.65,12.65,2138,0
+ELMD.US,D,20220420,000000,12.89,12.89,12.63,12.85,2738,0
+ELMD.US,D,20220421,000000,12.76,12.9,12.51,12.53,19480,0
+ELMD.US,D,20220422,000000,12.49,12.5799,12.49,12.5,2935,0
+ELMD.US,D,20220425,000000,12.45,12.65,12.45,12.62,3783,0
+ELMD.US,D,20220426,000000,12.486,12.551,12.47,12.47,5182,0
+ELMD.US,D,20220427,000000,12.5,12.57,12.46,12.5,1944,0
+ELMD.US,D,20220429,000000,12.72,12.72,12.45,12.67,2880,0
+ELMD.US,D,20220502,000000,12.52,12.595,12.45,12.45,2816,0
+ELMD.US,D,20220503,000000,12.595,12.595,12.5,12.5521,2863,0
+ELMD.US,D,20220504,000000,12.54,12.59,12.5,12.59,4767,0
+ELMD.US,D,20220505,000000,12.54,12.55,12.5,12.55,24393,0
+ELMD.US,D,20220506,000000,12.5,12.5146,12.39,12.5001,42558,0
+ELMD.US,D,20220509,000000,12.5,12.54,12.37,12.5,35642,0
+ELMD.US,D,20220510,000000,12.383,12.5327,12.383,12.5,4270,0
+ELMD.US,D,20220511,000000,12.5001,12.59,12.5001,12.5401,7057,0
+ELMD.US,D,20220512,000000,12.54,12.565,12.46,12.5,27222,0
+ELMD.US,D,20220513,000000,12.51,12.51,12.2109,12.45,10531,0
+ELMD.US,D,20220516,000000,12.51,12.51,12.2,12.2,9105,0
+ELMD.US,D,20220517,000000,12.23,12.37,12.01,12.01,5453,0
+ELMD.US,D,20220518,000000,12.11,12.29,12,12,3647,0
+ELMD.US,D,20220519,000000,12,12.07,12,12.07,10478,0
+ELMD.US,D,20220520,000000,12.21,12.21,12,12,25692,0
+ELMD.US,D,20220523,000000,12,12.05,11.55,11.7073,8985,0
+ELMD.US,D,20220524,000000,10.93,11.55,10.87,11.5,70299,0
+ELMD.US,D,20220525,000000,11.51,11.58,11.51,11.56,4917,0
+ELMD.US,D,20220526,000000,11.2426,11.68,11.2426,11.45,3462,0
+ELMD.US,D,20220527,000000,11.46,11.7485,11.46,11.5,3643,0
+ELMD.US,D,20220531,000000,11.22,11.59,11.22,11.27,5330,0
+ELMD.US,D,20220601,000000,11.195,11.395,11.1201,11.395,8101,0
+ELMD.US,D,20220602,000000,11.5,11.5,11.29,11.5,4139,0
+ELMD.US,D,20220603,000000,11.4934,11.64,11.49,11.64,4311,0
+ELMD.US,D,20220606,000000,11.715,11.73,11.5,11.5,5122,0
+ELMD.US,D,20220607,000000,11.4,11.99,11.4,11.4,6618,0
+ELMD.US,D,20220608,000000,11.4,11.5,11.4,11.49,3705,0
+ELMD.US,D,20220609,000000,11.4,11.5,11.06,11.47,9870,0
+ELMD.US,D,20220610,000000,11.22,11.43,11.035,11.31,7564,0
+ELMD.US,D,20220613,000000,11.05,11.48,11,11,10028,0
+ELMD.US,D,20220614,000000,11.25,11.25,10.9,10.9,9617,0
+ELMD.US,D,20220615,000000,11.16,11.16,10.4,10.55,11381,0
+ELMD.US,D,20220616,000000,10.5501,10.8,9.93,10.23,15663,0
+ELMD.US,D,20220617,000000,10.1,10.67,10.1,10.64,7583,0
+ELMD.US,D,20220621,000000,10.6401,10.65,10.55,10.65,3103,0
+ELMD.US,D,20220622,000000,11,11,10.5501,10.76,2701,0
+ELMD.US,D,20220623,000000,10.5501,10.59,10.55,10.55,2356,0
+ELMD.US,D,20220624,000000,10.5601,10.58,10.55,10.55,5741,0
+ELMD.US,D,20220627,000000,10.55,10.62,10.1101,10.31,9745,0
+ELMD.US,D,20220628,000000,10.3,10.45,9.5006,9.58,6650,0
+ELMD.US,D,20220629,000000,10.08,10.08,9.25,9.65,10968,0
+ELMD.US,D,20220630,000000,9.6,9.98,9.1,9.64,11318,0
+ELMD.US,D,20220701,000000,9.62,9.9,9.62,9.9,943,0
+ELMD.US,D,20220705,000000,9.58,9.9,9.42,9.42,8349,0
+ELMD.US,D,20220706,000000,9.5,9.82,9.5,9.58,1381,0
+ELMD.US,D,20220707,000000,9.75,9.94,9.58,9.8,9339,0
+ELMD.US,D,20220708,000000,9.85,9.85,9.7,9.7,1080,0
+ELMD.US,D,20220711,000000,9.63,9.63,9.54,9.54,1015,0
+ELMD.US,D,20220712,000000,9.76,9.78,9.11,9.12,11127,0
+ELMD.US,D,20220713,000000,9.4,9.4,9.4,9.4,1218,0
+ELMD.US,D,20220714,000000,9.2,9.21,9.2,9.21,4110,0
+ELMD.US,D,20220715,000000,8.985,9.25,8.985,9.25,5447,0
+ELMD.US,D,20220718,000000,9.29,9.29,8.75,8.87,8378,0
+ELMD.US,D,20220719,000000,9.2499,9.25,9.1,9.11,9516,0
+ELMD.US,D,20220720,000000,9.11,9.275,8.75,8.75,5043,0
+ELMD.US,D,20220721,000000,8.79,9.2,8.79,9.19,10017,0
+ELMD.US,D,20220722,000000,8.975,9.17,8.975,9,1193,0
+ELMD.US,D,20220725,000000,9.22,9.5,9.22,9.4,11888,0
+ELMD.US,D,20220726,000000,9.04,9.4,9.04,9.4,1919,0
+ELMD.US,D,20220727,000000,9.34,9.7,9.01,9.22,21228,0
+ELMD.US,D,20220728,000000,9.15,9.34,9.13,9.13,3443,0
+ELMD.US,D,20220729,000000,9.23,9.39,9,9.02,4017,0
+ELMD.US,D,20220801,000000,9.12,9.35,9.01,9.04,3166,0
+ELMD.US,D,20220802,000000,9.01,9.205,9,9.02,5113,0
+ELMD.US,D,20220803,000000,9.39,9.39,9.0201,9.12,2618,0
+ELMD.US,D,20220804,000000,9.24,9.245,9.11,9.14,4624,0
+ELMD.US,D,20220805,000000,9.39,9.545,9.25,9.25,21566,0
+ELMD.US,D,20220808,000000,9.5,9.5,9.23,9.315,25566,0
+ELMD.US,D,20220809,000000,9.37,9.59,9.25,9.25,19813,0
+ELMD.US,D,20220810,000000,9.35,9.49,9.305,9.35,13611,0
+ELMD.US,D,20220811,000000,9.46,9.46,9.26,9.33,7115,0
+ELMD.US,D,20220812,000000,9.26,9.4,9.26,9.4,4967,0
+ELMD.US,D,20220815,000000,9.47,9.78,9.43,9.78,3725,0
+ELMD.US,D,20220816,000000,9.6631,9.935,9.3176,9.46,7845,0
+ELMD.US,D,20220817,000000,9.96,9.96,9.6,9.68,7810,0
+ELMD.US,D,20220818,000000,9.66,10.09,9.66,10.05,7903,0
+ELMD.US,D,20220819,000000,9.86,10.09,9.73,9.73,6176,0
+ELMD.US,D,20220822,000000,9.83,10.0399,9.83,9.96,2719,0
+ELMD.US,D,20220823,000000,9.7491,10.02,9.7491,9.86,4469,0
+ELMD.US,D,20220824,000000,9.77,10.5,9.7,10.14,42446,0
+ELMD.US,D,20220825,000000,10.12,10.18,9.9,10.15,22755,0
+ELMD.US,D,20220826,000000,10.1,10.1,9.91,9.96,4729,0
+ELMD.US,D,20220829,000000,9.845,10,9.75,9.83,6816,0
+ELMD.US,D,20220830,000000,9.9,9.9,9.69,9.69,3073,0
+ELMD.US,D,20220831,000000,9.74,9.8439,9.54,9.7,8546,0
+ELMD.US,D,20220901,000000,9.3001,9.49,9.25,9.25,11865,0
+ELMD.US,D,20220902,000000,9.53,9.53,9.25,9.25,3481,0
+ELMD.US,D,20220906,000000,9.27,9.9607,9.25,9.7,28839,0
+ELMD.US,D,20220907,000000,9.7,10.0993,9.69,9.888,24854,0
+ELMD.US,D,20220908,000000,9.96,10.35,9.86,10.16,22770,0
+ELMD.US,D,20220909,000000,10.3,11.13,10.15,11.05,32062,0
+ELMD.US,D,20220912,000000,11.65,12.5,11.46,11.46,28767,0
+ELMD.US,D,20220913,000000,11.38,11.92,11.38,11.7427,15798,0
+ELMD.US,D,20220914,000000,11.99,11.99,11.45,11.66,14380,0
+ELMD.US,D,20220915,000000,11.78,11.9399,11.6,11.68,4373,0
+ELMD.US,D,20220916,000000,11.5,11.91,11.5,11.64,51581,0
+ELMD.US,D,20220919,000000,11.5,11.73,11.5,11.56,6270,0
+ELMD.US,D,20220920,000000,11.621,11.621,11.28,11.37,20785,0
+ELMD.US,D,20220921,000000,11.15,11.37,10.79,10.94,24082,0
+ELMD.US,D,20220922,000000,11.02,11.3,10.8,10.9,6553,0
+ELMD.US,D,20220923,000000,10.8001,10.8025,10.05,10.11,31469,0
+ELMD.US,D,20220926,000000,9.89,10.3,9.89,9.91,6326,0
+ELMD.US,D,20220927,000000,10.05,10.33,9.88,10.22,23612,0
+ELMD.US,D,20220928,000000,10.5,11.1,10.5,10.59,25406,0
+ELMD.US,D,20220929,000000,10.53,10.75,10.2516,10.31,19582,0
+ELMD.US,D,20220930,000000,10.48,11.15,10.25,10.25,18371,0
+ELMD.US,D,20221003,000000,10.55,10.55,10.05,10.24,11947,0
+ELMD.US,D,20221004,000000,10.13,10.62,10.09,10.36,7312,0
+ELMD.US,D,20221005,000000,10.3485,10.37,10.3,10.3,1716,0
+ELMD.US,D,20221006,000000,10.43,10.7934,10.43,10.59,7215,0
+ELMD.US,D,20221007,000000,10.36,10.6,10.24,10.32,35720,0
+ELMD.US,D,20221010,000000,10.25,10.38,10.25,10.27,9707,0
+ELMD.US,D,20221011,000000,10.27,10.328,10.27,10.27,7005,0
+ELMD.US,D,20221012,000000,10.27,10.3,10.27,10.3,1239,0
+ELMD.US,D,20221013,000000,10.27,10.5,10.18,10.49,25772,0
+ELMD.US,D,20221014,000000,10.353,10.54,10.29,10.46,11793,0
+ELMD.US,D,20221017,000000,10.3,10.6,10.3,10.5,7480,0
+ELMD.US,D,20221018,000000,10.5,10.5799,10.43,10.43,5118,0
+ELMD.US,D,20221019,000000,10.25,10.25,10.25,10.25,1404,0
+ELMD.US,D,20221020,000000,10.2937,10.36,10.2937,10.33,1282,0
+ELMD.US,D,20221021,000000,10.25,10.4115,10.14,10.28,7252,0
+ELMD.US,D,20221024,000000,10.38,10.4299,10.12,10.12,1868,0
+ELMD.US,D,20221025,000000,10.14,10.5583,10.14,10.5,3766,0
+ELMD.US,D,20221026,000000,10.44,10.5,10.26,10.3,2843,0
+ELMD.US,D,20221027,000000,10.62,10.63,10.3201,10.4,3433,0
+ELMD.US,D,20221028,000000,10.6,10.6,10.4291,10.4291,3096,0
+ELMD.US,D,20221031,000000,10.44,11.06,10.44,10.62,15723,0
+ELMD.US,D,20221101,000000,10.395,10.46,10.395,10.41,1961,0
+ELMD.US,D,20221102,000000,10.44,10.58,10.33,10.54,19811,0
+ELMD.US,D,20221103,000000,10.4,10.67,10.4,10.62,14297,0
+ELMD.US,D,20221104,000000,10.65,10.65,10.4,10.56,6927,0
+ELMD.US,D,20221107,000000,10.6,10.69,10.3,10.48,4352,0
+ELMD.US,D,20221108,000000,10.6808,10.75,10.47,10.47,11338,0
+ELMD.US,D,20221109,000000,10.15,10.43,10.06,10.06,13054,0
+ELMD.US,D,20221110,000000,10.08,10.4,10,10.25,30965,0
+ELMD.US,D,20221111,000000,10.1,10.16,9.8601,10.1,38283,0
+ELMD.US,D,20221114,000000,10.0001,10.06,9.95,10.05,19322,0
+ELMD.US,D,20221115,000000,10.1,10.14,9.855,10.14,75875,0
+ELMD.US,D,20221116,000000,10.01,10.25,9.79,10.11,22311,0
+ELMD.US,D,20221117,000000,9.98,10.24,9.86,10.12,34722,0
+ELMD.US,D,20221118,000000,10.09,10.29,9.8201,9.99,48330,0
+ELMD.US,D,20221121,000000,10.28,10.53,9.9,10.36,30535,0
+ELMD.US,D,20221122,000000,10.2499,10.59,10.09,10.09,55380,0
+ELMD.US,D,20221123,000000,9.95,10.23,9.8512,9.9999,35790,0
+ELMD.US,D,20221125,000000,9.9131,9.94,9.67,9.7,12672,0
+ELMD.US,D,20221128,000000,9.67,10.18,9.45,9.84,20347,0
+ELMD.US,D,20221129,000000,10.01,10.15,9.6121,9.98,15172,0
+ELMD.US,D,20221130,000000,10.1072,10.13,9.84,9.99,18463,0
+ELMD.US,D,20221201,000000,10.0001,10.15,9.5501,9.86,30086,0
+ELMD.US,D,20221202,000000,9.612,10.16,9.6,9.96,29773,0
+ELMD.US,D,20221205,000000,10.01,10.135,10,10.05,5065,0
+ELMD.US,D,20221206,000000,10.1,10.45,10.05,10.36,17272,0
+ELMD.US,D,20221207,000000,10.63,10.63,10.19,10.44,1686,0
+ELMD.US,D,20221208,000000,10.41,10.41,10.2,10.2,2911,0
+ELMD.US,D,20221209,000000,10.15,10.245,10.01,10.01,3618,0
+ELMD.US,D,20221212,000000,10.46,10.46,10.05,10.09,10807,0
+ELMD.US,D,20221213,000000,10.49,10.5,9.79,9.85,7490,0
+ELMD.US,D,20221214,000000,9.82,10.28,9.62,9.62,11284,0
+ELMD.US,D,20221215,000000,9.75,10.09,9.55,10.02,16106,0
+ELMD.US,D,20221216,000000,9.8,10.01,9.68,9.9,9734,0
+ELMD.US,D,20221219,000000,9.6855,9.88,9.5,9.87,2664,0
+ELMD.US,D,20221220,000000,9.6093,9.98,9.6093,9.7,20637,0
+ELMD.US,D,20221221,000000,9.7733,10.0099,9.7733,9.8,4984,0
+ELMD.US,D,20221222,000000,10.01,10.14,9.61,9.99,5947,0
+ELMD.US,D,20221223,000000,10,10.0028,9.85,9.89,4105,0
+ELMD.US,D,20221227,000000,9.84,10.1,9.6101,9.84,2189,0
+ELMD.US,D,20221228,000000,9.88,10.1,9.64,9.64,1523,0
+ELMD.US,D,20221229,000000,9.75,10.13,9.75,10.13,8647,0
+ELMD.US,D,20221230,000000,10.32,10.5,10.23,10.49,16443,0
+ELMD.US,D,20230103,000000,10.0201,10.4,10,10.19,5357,0
+ELMD.US,D,20230104,000000,10.14,10.25,10.03,10.25,512,0
+ELMD.US,D,20230105,000000,10.1599,10.45,10.1052,10.45,2892,0
+ELMD.US,D,20230106,000000,10.3,10.5,10.12,10.435,2831,0
+ELMD.US,D,20230109,000000,10.24,10.65,10.24,10.45,7259,0
+ELMD.US,D,20230110,000000,10.32,10.6,10.24,10.54,8000,0
+ELMD.US,D,20230111,000000,10.65,10.65,10.23,10.3,22521,0
+ELMD.US,D,20230112,000000,10.41,10.8,10.2631,10.8,3912,0
+ELMD.US,D,20230113,000000,10.9065,10.91,10.36,10.38,7068,0
+ELMD.US,D,20230117,000000,10.73,10.83,10.24,10.24,5957,0
+ELMD.US,D,20230118,000000,10.34,10.5,10.32,10.32,2316,0
+ELMD.US,D,20230119,000000,10.6,10.68,10.25,10.3,2953,0
+ELMD.US,D,20230120,000000,10.285,10.33,10.25,10.25,1992,0
+ELMD.US,D,20230123,000000,10.3,11.66,10.19,11.17,27092,0
+ELMD.US,D,20230124,000000,11.18,11.18,10.85,10.96,3391,0
+ELMD.US,D,20230125,000000,10.8,11.3086,10.79,11.1,4281,0
+ELMD.US,D,20230126,000000,10.9035,11.1,10.8001,11.06,1308,0
+ELMD.US,D,20230127,000000,10.1,11,10.1,10.8,5755,0
+ELMD.US,D,20230130,000000,10.93,11.05,10.6001,11.05,4424,0
+ELMD.US,D,20230131,000000,11.2,11.25,10.79,10.79,14834,0
+ELMD.US,D,20230201,000000,11.11,11.82,10.865,11.26,28445,0
+ELMD.US,D,20230202,000000,11.16,11.3,11.15,11.15,9535,0
+ELMD.US,D,20230203,000000,11.2851,11.37,11.01,11.01,8286,0
+ELMD.US,D,20230206,000000,11.2,11.65,11.05,11.29,25438,0
+ELMD.US,D,20230207,000000,11.1,11.38,11.05,11.05,11452,0
+ELMD.US,D,20230208,000000,11.55,11.695,11.4,11.5,15284,0
+ELMD.US,D,20230209,000000,11.44,11.98,11.44,11.79,15080,0
+ELMD.US,D,20230210,000000,11.6531,12.3,11.6531,11.82,12992,0
+ELMD.US,D,20230213,000000,11.85,11.85,11.68,11.85,9031,0
+ELMD.US,D,20230214,000000,11.765,11.81,11.4174,11.61,9336,0
+ELMD.US,D,20230215,000000,12,12.54,11.78,12.27,67383,0
+ELMD.US,D,20230216,000000,12,12.68,12,12.59,22247,0
+ELMD.US,D,20230217,000000,12.7,13.84,12.51,13.37,58329,0
+ELMD.US,D,20230221,000000,13.37,13.56,12.74,12.96,38835,0
+ELMD.US,D,20230222,000000,12.97,13.77,12.6001,13.6,17250,0
+ELMD.US,D,20230223,000000,13.6,13.74,13.2106,13.5,14071,0
+ELMD.US,D,20230224,000000,13.5,13.5,13.2,13.2,5775,0
+ELMD.US,D,20230227,000000,13.32,13.4997,13.21,13.495,17229,0
+ELMD.US,D,20230228,000000,13.32,13.5,13.2301,13.325,20982,0
+ELMD.US,D,20230301,000000,13.3909,13.4,13.24,13.24,6680,0
+ELMD.US,D,20230302,000000,13.2,13.4,13.102,13.3,8126,0
+ELMD.US,D,20230303,000000,13.25,13.2952,13,13,16822,0
+ELMD.US,D,20230306,000000,13,13.389,12.5,13.08,22586,0
+ELMD.US,D,20230307,000000,13.04,13.04,12.13,12.37,18815,0
+ELMD.US,D,20230308,000000,12.36,12.3899,12.02,12.24,8735,0
+ELMD.US,D,20230309,000000,12.2,12.23,11.3494,11.52,23012,0
+ELMD.US,D,20230310,000000,11.4,11.75,10.54,11.2,20703,0
+ELMD.US,D,20230313,000000,10.78,11.78,10.78,11.5,21973,0
+ELMD.US,D,20230314,000000,11.6,11.745,11.22,11.35,17377,0
+ELMD.US,D,20230315,000000,11.22,11.56,10.84,10.9,18383,0
+ELMD.US,D,20230316,000000,10.9,11,10.21,10.69,30634,0
+ELMD.US,D,20230317,000000,10.58,10.9,10.11,10.11,24643,0
+ELMD.US,D,20230320,000000,10.42,10.52,10.04,10.1,15141,0
+ELMD.US,D,20230321,000000,10.4,10.6005,10.0687,10.07,19464,0
+ELMD.US,D,20230322,000000,10.06,10.73,10.06,10.17,17157,0
+ELMD.US,D,20230323,000000,10.6,10.65,10.03,10.03,10096,0
+ELMD.US,D,20230324,000000,10.23,10.49,10.03,10.43,5931,0
+ELMD.US,D,20230327,000000,10.43,11.09,10.43,10.65,19131,0
+ELMD.US,D,20230328,000000,10.68,11.06,10.6,10.76,18215,0
+ELMD.US,D,20230329,000000,10.74,11.115,10.43,10.6,24776,0
+ELMD.US,D,20230330,000000,10.7,10.78,10.43,10.51,11774,0
+ELMD.US,D,20230331,000000,10.54,10.615,10.32,10.4,9502,0
+ELMD.US,D,20230403,000000,10.4,10.55,10.28,10.28,10561,0
+ELMD.US,D,20230404,000000,10.8,10.82,10.36,10.36,10008,0
+ELMD.US,D,20230405,000000,10.42,10.75,10.33,10.75,14884,0
+ELMD.US,D,20230406,000000,10.39,11,10.39,10.8,14795,0
+ELMD.US,D,20230410,000000,10.77,11.13,10.7,10.97,10837,0
+ELMD.US,D,20230411,000000,10.93,11.25,10.89,11.11,8584,0
+ELMD.US,D,20230412,000000,11.1,11.524,11,11.12,9765,0
+ELMD.US,D,20230413,000000,10.9307,11.18,10.68,11,7909,0
+ELMD.US,D,20230414,000000,10.63,10.96,10.63,10.705,11222,0
+ELMD.US,D,20230417,000000,10.85,10.85,10.71,10.71,2997,0
+ELMD.US,D,20230418,000000,10.83,10.88,10.15,10.15,7951,0
+ELMD.US,D,20230419,000000,10.46,10.72,10.17,10.41,13541,0
+ELMD.US,D,20230420,000000,10.29,10.83,10.24,10.4,11627,0
+ELMD.US,D,20230421,000000,10.42,10.65,10.23,10.59,18298,0
+ELMD.US,D,20230424,000000,10.31,10.6,10.1344,10.21,36701,0
+ELMD.US,D,20230425,000000,10.64,10.64,10.24,10.5,8356,0
+ELMD.US,D,20230426,000000,10.17,10.56,10.17,10.48,14301,0
+ELMD.US,D,20230427,000000,10.64,10.65,10.37,10.41,5643,0
+ELMD.US,D,20230428,000000,10.58,11.03,10.58,10.95,8661,0
+ELMD.US,D,20230501,000000,10.85,10.85,10.33,10.41,1503,0
+ELMD.US,D,20230502,000000,10.41,10.65,10.35,10.43,13809,0
+ELMD.US,D,20230503,000000,10.36,10.62,10.33,10.37,11607,0
+ELMD.US,D,20230504,000000,10.49,10.88,10.49,10.88,6005,0
+ELMD.US,D,20230505,000000,10.88,11.25,10.65,11.25,11086,0
+ELMD.US,D,20230508,000000,11.21,11.21,10.91,10.98,4483,0
+ELMD.US,D,20230509,000000,10.9,11.1,10.64,10.65,11983,0
+ELMD.US,D,20230510,000000,10.7,11.93,10.49,11.93,38936,0
+ELMD.US,D,20230511,000000,11.57,12.78,11.57,11.88,37330,0
+ELMD.US,D,20230512,000000,11.9,12,11.21,11.98,20080,0
+ELMD.US,D,20230515,000000,12,12.32,11.743,12,14849,0
+ELMD.US,D,20230516,000000,12,12.06,11.78,11.945,6826,0
+ELMD.US,D,20230517,000000,11.87,12.38,11.87,12.38,15841,0
+ELMD.US,D,20230518,000000,12.24,12.29,11.765,12.1,18728,0
+ELMD.US,D,20230519,000000,12.12,12.34,11.6961,12.08,4908,0
+ELMD.US,D,20230522,000000,11.975,12.04,11.975,12.022,2458,0
+ELMD.US,D,20230523,000000,12,12.175,11.68,11.68,4047,0
+ELMD.US,D,20230524,000000,12,12.35,11.75,12.35,9374,0
+ELMD.US,D,20230525,000000,12.32,12.32,11.6215,11.77,5149,0
+ELMD.US,D,20230526,000000,11.78,12,11.74,12,3071,0
+ELMD.US,D,20230530,000000,11.75,12,11.71,11.955,2085,0
+ELMD.US,D,20230531,000000,11.79,12,11.69,11.69,4615,0
+ELMD.US,D,20230601,000000,11.9,12,11.77,11.77,5331,0
+ELMD.US,D,20230602,000000,12,12,11.755,11.81,9162,0
+ELMD.US,D,20230605,000000,11.61,12.21,11.61,12.21,9059,0
+ELMD.US,D,20230606,000000,12.1,12.3,12.01,12.0964,8469,0
+ELMD.US,D,20230607,000000,12.11,12.4799,11.91,12.4539,10488,0
+ELMD.US,D,20230608,000000,12.2486,12.2546,11.84,12.24,3414,0
+ELMD.US,D,20230609,000000,12.1,12.1,11.76,11.77,6811,0
+ELMD.US,D,20230612,000000,11.2,11.84,11.2,11.52,9166,0
+ELMD.US,D,20230613,000000,11.98,11.98,11.43,11.55,8124,0
+ELMD.US,D,20230614,000000,11.77,11.89,11.365,11.42,4825,0
+ELMD.US,D,20230615,000000,11.68,11.79,11.2,11.2,6956,0
+ELMD.US,D,20230616,000000,11.65,11.72,11.275,11.72,13891,0
+ELMD.US,D,20230620,000000,11.49,11.72,11.44,11.59,6680,0
+ELMD.US,D,20230621,000000,11.6,11.61,11.242,11.57,2318,0
+ELMD.US,D,20230622,000000,11.6,11.72,11.22,11.22,24307,0
+ELMD.US,D,20230623,000000,11.3711,11.4,10.9201,11.29,7616,0
+ELMD.US,D,20230626,000000,11.24,11.29,11.21,11.29,1117,0
+ELMD.US,D,20230627,000000,11.06,11.07,11.001,11.045,2510,0
+ELMD.US,D,20230628,000000,11.0001,11.288,10.84,10.88,7938,0
+ELMD.US,D,20230629,000000,11.2664,11.2664,11,11,9536,0
+ELMD.US,D,20230630,000000,10.22,11.24,10.22,10.71,13446,0
+ELMD.US,D,20230703,000000,10.71,10.73,10.6,10.66,5384,0
+ELMD.US,D,20230705,000000,10.66,10.75,10.26,10.6,14563,0
+ELMD.US,D,20230706,000000,10.6,10.944,10.47,10.53,14351,0
+ELMD.US,D,20230707,000000,10.7,10.92,10.47,10.92,15456,0
+ELMD.US,D,20230710,000000,11.03,11.0999,10.68,10.68,8053,0
+ELMD.US,D,20230711,000000,10.68,11.165,10.68,10.83,12461,0
+ELMD.US,D,20230712,000000,10.85,11.16,10.71,11,4544,0
+ELMD.US,D,20230713,000000,10.85,11.19,10.66,10.97,6068,0
+ELMD.US,D,20230714,000000,10.98,10.98,10.71,10.71,1283,0
+ELMD.US,D,20230717,000000,11,11,10.81,10.87,2605,0
+ELMD.US,D,20230718,000000,10.8699,11.17,10.72,11.17,6801,0
+ELMD.US,D,20230719,000000,10.95,11.71,10.95,11.43,7777,0
+ELMD.US,D,20230720,000000,11.4,11.5,11.0609,11.16,6501,0
+ELMD.US,D,20230721,000000,11.35,11.395,10.98,10.99,6245,0
+ELMD.US,D,20230724,000000,10.99,11.38,10.97,11.09,16795,0
+ELMD.US,D,20230725,000000,11.05,11.19,10.76,10.76,6090,0
+ELMD.US,D,20230726,000000,10.64,10.64,10.6,10.6,997,0
+ELMD.US,D,20230727,000000,10.75,10.85,10.5,10.6,6997,0
+ELMD.US,D,20230728,000000,10.58,10.59,10.25,10.57,6418,0
+ELMD.US,D,20230731,000000,10.55,10.5799,10.1,10.2,34705,0
+ELMD.US,D,20230801,000000,10.47,10.58,10.1,10.15,11387,0
+ELMD.US,D,20230802,000000,10.45,10.5799,10.15,10.15,1526,0
+ELMD.US,D,20230803,000000,10.1501,10.42,10.1,10.1,4407,0
+ELMD.US,D,20230804,000000,10.14,10.42,9.81,10.14,20787,0
+ELMD.US,D,20230807,000000,10.16,10.1999,9.95,10.13,7154,0
+ELMD.US,D,20230808,000000,10.15,10.15,9.57,9.57,17637,0
+ELMD.US,D,20230809,000000,9.51,10.1,9.51,9.599,18418,0
+ELMD.US,D,20230810,000000,9.9,9.97,9.73,9.75,3050,0
+ELMD.US,D,20230811,000000,9.91,9.91,9.6632,9.9,2543,0
+ELMD.US,D,20230814,000000,9.81,9.9,9.67,9.67,2692,0
+ELMD.US,D,20230815,000000,9.69,9.9,9.657,9.77,2961,0
+ELMD.US,D,20230816,000000,9.65,9.88,9.25,9.66,8604,0
+ELMD.US,D,20230817,000000,9.53,9.87,9.53,9.87,1179,0
+ELMD.US,D,20230818,000000,9.5699,9.5699,9.26,9.26,4172,0
+ELMD.US,D,20230821,000000,9.25,9.35,8.8,9.24,25805,0
+ELMD.US,D,20230822,000000,9.37,10.3399,9.295,9.8383,35468,0
+ELMD.US,D,20230823,000000,9.84,10.9422,9.84,10.88,17751,0
+ELMD.US,D,20230824,000000,10.55,10.95,10.25,10.95,10010,0
+ELMD.US,D,20230825,000000,10.72,11.05,10.2717,10.77,18824,0
+ELMD.US,D,20230828,000000,10.7,11.16,10.7,11.1,5131,0
+ELMD.US,D,20230829,000000,10.89,11.1,10.5208,11.1,55205,0
+ELMD.US,D,20230830,000000,10.8274,10.91,10.5043,10.58,11431,0
+ELMD.US,D,20230831,000000,10.58,10.6,9.87,9.92,20679,0
+ELMD.US,D,20230901,000000,10.3099,10.72,9.928,10.04,14150,0
+ELMD.US,D,20230905,000000,10.04,10.43,10.01,10.01,10003,0
+ELMD.US,D,20230906,000000,10.11,10.9738,10.11,10.69,21602,0
+ELMD.US,D,20230907,000000,10.69,11.41,10.69,11.14,21782,0
+ELMD.US,D,20230908,000000,11,11.06,10.99,10.99,1985,0
+ELMD.US,D,20230911,000000,10.97,11.16,10.6175,10.98,3921,0
+ELMD.US,D,20230912,000000,10.87,11.03,10.75,10.79,7592,0
+ELMD.US,D,20230913,000000,10.72,11.148,10.5,10.5,6203,0
+ELMD.US,D,20230914,000000,10.72,10.74,10.24,10.7,12102,0
+ELMD.US,D,20230915,000000,10.6,10.71,10.28,10.71,9714,0
+ELMD.US,D,20230918,000000,10.51,10.74,10.37,10.74,7146,0
+ELMD.US,D,20230919,000000,9.96,10.7499,9.96,10.19,19475,0
+ELMD.US,D,20230920,000000,10.27,10.59,10.25,10.27,17849,0
+ELMD.US,D,20230921,000000,10.59,10.59,10.187,10.35,11830,0
+ELMD.US,D,20230922,000000,10.36,10.75,10.36,10.75,2242,0
+ELMD.US,D,20230925,000000,10.7,10.75,10.32,10.32,8548,0
+ELMD.US,D,20230926,000000,10.41,10.6,10.23,10.465,5352,0
+ELMD.US,D,20230927,000000,10.5,10.6854,10.31,10.31,8764,0
+ELMD.US,D,20230928,000000,10.26,10.68,10.26,10.3,2685,0
+ELMD.US,D,20230929,000000,10.65,10.68,10.23,10.39,25864,0
+ELMD.US,D,20231002,000000,10.34,10.99,10.31,10.99,18496,0
+ELMD.US,D,20231003,000000,10.51,10.998,10.31,10.31,17982,0
+ELMD.US,D,20231004,000000,10.35,10.55,10.23,10.23,17643,0
+ELMD.US,D,20231005,000000,10.12,10.55,10.12,10.4,7217,0
+ELMD.US,D,20231006,000000,10.4,10.51,10.22,10.46,3705,0
+ELMD.US,D,20231009,000000,10.36,10.58,10.36,10.46,4727,0
+ELMD.US,D,20231010,000000,10.55,10.75,10.55,10.55,4870,0
+ELMD.US,D,20231011,000000,10.8,10.99,10.72,10.72,6343,0
+ELMD.US,D,20231012,000000,10.72,10.8417,10.56,10.8,11641,0
+ELMD.US,D,20231013,000000,10.76,10.76,10.6,10.6,11562,0
+ELMD.US,D,20231016,000000,10.79,10.8501,10.55,10.55,5246,0
+ELMD.US,D,20231017,000000,10.71,10.91,10.55,10.55,9653,0
+ELMD.US,D,20231018,000000,10.6,10.9239,10.6,10.6,3207,0
+ELMD.US,D,20231019,000000,10.76,10.76,10.1601,10.25,14588,0
+ELMD.US,D,20231020,000000,10.3,10.5,10.3,10.49,17493,0
+ELMD.US,D,20231023,000000,10.4,10.49,10.3,10.3,3726,0
+ELMD.US,D,20231024,000000,10.49,10.5,10.3,10.3,4393,0
+ELMD.US,D,20231025,000000,10.29,10.86,10.29,10.41,5485,0
+ELMD.US,D,20231026,000000,10.65,10.9,10.29,10.3,7408,0
+ELMD.US,D,20231027,000000,10.48,10.49,10.2917,10.4,3782,0
+ELMD.US,D,20231030,000000,10.33,10.4827,10.292,10.4827,3427,0
+ELMD.US,D,20231031,000000,10.3,10.6,10.3,10.53,4474,0
+ELMD.US,D,20231101,000000,10.66,10.66,10.44,10.46,7565,0
+ELMD.US,D,20231102,000000,10.42,10.7,10.29,10.68,13621,0
+ELMD.US,D,20231103,000000,10.35,10.72,10.29,10.36,13023,0
+ELMD.US,D,20231106,000000,10.51,10.7967,10.4,10.4,5057,0
+ELMD.US,D,20231107,000000,10.69,10.84,9.58,9.58,39519,0
+ELMD.US,D,20231108,000000,9.83,10,9.53,9.78,11333,0
+ELMD.US,D,20231109,000000,9.86,9.99,9.74,9.91,13832,0
+ELMD.US,D,20231110,000000,9.84,10.25,9.6101,10.25,18389,0
+ELMD.US,D,20231113,000000,10.3,10.54,10.3,10.54,17789,0
+ELMD.US,D,20231114,000000,10.3,10.65,10.3,10.52,3978,0
+ELMD.US,D,20231115,000000,10.46,10.6,10.38,10.4,2704,0
+ELMD.US,D,20231116,000000,10.61,10.65,10.42,10.5,4780,0
+ELMD.US,D,20231117,000000,10.5,10.5,10.31,10.5,9533,0
+ELMD.US,D,20231120,000000,10.31,10.58,10.3,10.3,11624,0
+ELMD.US,D,20231121,000000,10.56,10.56,10.3,10.3,10604,0
+ELMD.US,D,20231122,000000,10.3,10.4625,10.1011,10.31,22552,0
+ELMD.US,D,20231124,000000,10.39,10.4,10.2826,10.38,5336,0
+ELMD.US,D,20231127,000000,10.35,10.64,10.35,10.35,8584,0
+ELMD.US,D,20231128,000000,10.35,10.64,10.35,10.6,3447,0
+ELMD.US,D,20231129,000000,10.56,10.56,10.25,10.25,5596,0
+ELMD.US,D,20231130,000000,10.45,10.45,10.22,10.28,7563,0
+ELMD.US,D,20231201,000000,10.53,10.53,9.98,10.44,13599,0
+ELMD.US,D,20231204,000000,10.44,10.83,10.35,10.64,12172,0
+ELMD.US,D,20231205,000000,10.5674,10.66,10.3,10.6,23070,0
+ELMD.US,D,20231206,000000,10.3201,10.82,10.3,10.3,15331,0
+ELMD.US,D,20231207,000000,10.488,10.555,10.32,10.32,14227,0
+ELMD.US,D,20231208,000000,10.55,10.85,10.3,10.53,23119,0
+ELMD.US,D,20231211,000000,10.47,10.8,10.34,10.78,24507,0
+ELMD.US,D,20231212,000000,10.8,11.105,10.71,10.8,21273,0
+ELMD.US,D,20231213,000000,10.91,10.91,10.72,10.72,14855,0
+ELMD.US,D,20231214,000000,10.965,10.965,10.25,10.39,59492,0
+ELMD.US,D,20231215,000000,10.58,10.88,10.35,10.35,17673,0
+ELMD.US,D,20231218,000000,10.43,11.058,10.4008,10.63,31052,0
+ELMD.US,D,20231219,000000,10.69,10.9535,10.52,10.7,17131,0
+ELMD.US,D,20231220,000000,10.92,10.9299,10.45,10.75,18067,0
+ELMD.US,D,20231221,000000,10.748,10.75,10.35,10.49,22534,0
+ELMD.US,D,20231222,000000,10.46,10.65,10.31,10.64,30871,0
+ELMD.US,D,20231226,000000,10.64,10.65,10.2828,10.3,35392,0
+ELMD.US,D,20231227,000000,10.3,10.64,10.14,10.3,19457,0
+ELMD.US,D,20231228,000000,10.21,10.42,10.0952,10.14,26710,0
+ELMD.US,D,20231229,000000,10.17,10.91,10.17,10.91,15195,0
+ELMD.US,D,20240102,000000,10.51,10.988,10.455,10.76,9409,0
+ELMD.US,D,20240103,000000,10.58,11,10.5778,10.72,10207,0
+ELMD.US,D,20240104,000000,10.72,10.79,10.425,10.44,25509,0
+ELMD.US,D,20240105,000000,10.44,10.665,10.27,10.27,5281,0
+ELMD.US,D,20240108,000000,10.31,10.4353,9.81,10.17,22496,0
+ELMD.US,D,20240109,000000,10.16,10.63,10.16,10.49,3863,0
+ELMD.US,D,20240110,000000,10.4,10.4,10.16,10.16,1904,0
+ELMD.US,D,20240111,000000,10.23,10.66,10.23,10.35,6682,0
+ELMD.US,D,20240112,000000,10.6876,10.7,10.36,10.62,9105,0
+ELMD.US,D,20240116,000000,10.69,10.74,10.35,10.5571,41202,0
+ELMD.US,D,20240117,000000,10.6299,10.6299,10.51,10.51,1339,0
+ELMD.US,D,20240118,000000,10.51,10.83,10.5,10.55,10243,0
+ELMD.US,D,20240119,000000,10.72,10.73,10.65,10.73,2645,0
+ELMD.US,D,20240122,000000,10.38,10.724,10.38,10.49,6251,0
+ELMD.US,D,20240123,000000,10.49,10.7,10.4,10.4,4472,0
+ELMD.US,D,20240124,000000,10.42,10.79,10.12,10.13,15775,0
+ELMD.US,D,20240125,000000,10.48,10.488,9.97,10.08,12832,0
+ELMD.US,D,20240126,000000,10.39,10.39,9.955,10.38,16260,0
+ELMD.US,D,20240129,000000,10.3125,10.37,10.05,10.05,4114,0
+ELMD.US,D,20240130,000000,10.05,10.49,10.05,10.38,3845,0
+ELMD.US,D,20240131,000000,10.43,10.4377,10.05,10.05,11723,0
+ELMD.US,D,20240201,000000,10.24,10.32,10.07,10.07,4858,0
+ELMD.US,D,20240202,000000,10.41,10.42,10.18,10.33,6135,0
+ELMD.US,D,20240205,000000,10.13,10.32,9.9,10.11,15694,0
+ELMD.US,D,20240206,000000,10.28,10.3299,10.15,10.15,9814,0
+ELMD.US,D,20240207,000000,10.09,10.09,9.96,10.02,1916,0
+ELMD.US,D,20240208,000000,10.2196,10.288,9.96,10.19,4231,0
+ELMD.US,D,20240209,000000,10.26,10.4,10.26,10.38,7539,0
+ELMD.US,D,20240212,000000,10.33,10.46,10.05,10.05,6397,0
+ELMD.US,D,20240213,000000,10.05,10.5,10.05,10.14,6701,0
+ELMD.US,D,20240214,000000,11.15,12.95,11.15,12.87,125843,0
+ELMD.US,D,20240215,000000,12.95,13.6509,12.88,13.47,90301,0
+ELMD.US,D,20240216,000000,13.94,14.6,13.16,13.74,91832,0
+ELMD.US,D,20240220,000000,14.24,16.06,14.0101,14.99,110873,0
+ELMD.US,D,20240221,000000,14.8,15.5,14.63,15.09,53231,0
+ELMD.US,D,20240222,000000,15.41,15.41,14.19,14.5,34713,0
+ELMD.US,D,20240223,000000,14.69,14.9999,14.27,14.98,23013,0
+ELMD.US,D,20240226,000000,14.88,15.7693,14.88,15.5,44657,0
+ELMD.US,D,20240227,000000,15.41,15.48,15,15,32353,0
+ELMD.US,D,20240228,000000,14.84,15.61,14.4735,15.42,50966,0
+ELMD.US,D,20240229,000000,15.25,15.7788,15.0201,15.2,30030,0
+ELMD.US,D,20240301,000000,15.31,15.6385,15.11,15.35,43286,0
+ELMD.US,D,20240304,000000,15.43,15.89,15.272,15.67,49510,0
+ELMD.US,D,20240305,000000,15.9,15.9,15,15,34683,0
+ELMD.US,D,20240306,000000,15.16,16,15.16,16,40204,0
+ELMD.US,D,20240307,000000,15.6,16.5,15.6,16.5,76783,0
+ELMD.US,D,20240308,000000,16.38,17.19,16.26,17.19,70560,0
+ELMD.US,D,20240311,000000,16.87,17.36,16.3935,16.99,35462,0
+ELMD.US,D,20240312,000000,16.92,17.29,16.67,17.2,22976,0
+ELMD.US,D,20240313,000000,17.04,17.28,16.81,16.92,22151,0
+ELMD.US,D,20240314,000000,16.88,16.88,16.14,16.52,35018,0
+ELMD.US,D,20240315,000000,16.22,17.81,16.22,17.52,108148,0
+ELMD.US,D,20240318,000000,17.49,17.62,16.88,17.28,34956,0
+ELMD.US,D,20240319,000000,17.18,17.545,16.74,17.13,24306,0
+ELMD.US,D,20240320,000000,17.52,17.68,17.261,17.61,29449,0
+ELMD.US,D,20240321,000000,17.53,17.85,16.9301,17.24,47712,0
+ELMD.US,D,20240322,000000,17.08,17.41,16.755,17.23,28945,0
+ELMD.US,D,20240325,000000,16.97,17.195,16.22,16.48,52913,0
+ELMD.US,D,20240326,000000,16.56,16.77,16.25,16.26,24856,0
+ELMD.US,D,20240327,000000,16.36,16.59,16.19,16.41,16054,0
+ELMD.US,D,20240328,000000,16.46,16.78,15.89,16.15,10081,0
+ELMD.US,D,20240401,000000,16.23,16.39,15.82,16.22,32397,0
+ELMD.US,D,20240402,000000,16.18,16.23,15.26,15.45,30295,0
+ELMD.US,D,20240403,000000,15.25,15.69,15.09,15.43,15620,0
+ELMD.US,D,20240404,000000,15.56,16.55,15.1401,15.54,60644,0
+ELMD.US,D,20240405,000000,15.49,15.8,15.29,15.37,10839,0
+ELMD.US,D,20240408,000000,15.43,15.87,15.12,15.33,24200,0
+ELMD.US,D,20240409,000000,15.34,15.64,14.97,14.97,14290,0
+ELMD.US,D,20240410,000000,14.78,15.33,14.77,14.81,20816,0
+ELMD.US,D,20240411,000000,14.9,15.38,14.75,14.75,13045,0
+ELMD.US,D,20240412,000000,14.75,15.31,14.48,14.54,11627,0
+ELMD.US,D,20240415,000000,14.74,15.15,14.12,14.65,26461,0
+ELMD.US,D,20240416,000000,14.48,14.8,14.3,14.4,29206,0
+ELMD.US,D,20240417,000000,14.43,14.938,14.13,14.13,14738,0
+ELMD.US,D,20240418,000000,14.45,14.45,13.9,13.94,26450,0
+ELMD.US,D,20240419,000000,14,14.74,14,14.5,22289,0
+ELMD.US,D,20240422,000000,14.55,16,14.55,15.72,48986,0
+ELMD.US,D,20240423,000000,15.73,16.49,15.58,16.39,66097,0
+ELMD.US,D,20240424,000000,16.39,16.73,15.75,16.73,20645,0
+ELMD.US,D,20240425,000000,16.77,16.77,15.86,16.18,22573,0
+ELMD.US,D,20240426,000000,16.45,16.45,15.5,15.77,18978,0
+ELMD.US,D,20240429,000000,15.8,16.43,15.53,16.4,22195,0
+ELMD.US,D,20240430,000000,16.07,17.39,15.8201,17.39,38063,0
+ELMD.US,D,20240501,000000,17.4,17.705,17,17.65,46861,0
+ELMD.US,D,20240502,000000,17.69,17.86,17.41,17.81,22825,0
+ELMD.US,D,20240503,000000,17.79,18.5,17.755,18.5,62949,0
+ELMD.US,D,20240506,000000,18.6,18.6,17.14,17.7,80450,0
+ELMD.US,D,20240507,000000,17.51,18.28,17.32,17.51,34030,0
+ELMD.US,D,20240508,000000,17.98,17.98,16.79,17.08,24747,0
+ELMD.US,D,20240509,000000,16.82,17.675,16.69,17.41,39112,0
+ELMD.US,D,20240510,000000,17.96,17.96,17.0046,17.21,19886,0
+ELMD.US,D,20240513,000000,17.21,17.7,16.67,17.11,56916,0
+ELMD.US,D,20240514,000000,17.18,17.18,16.3922,16.87,22049,0
+ELMD.US,D,20240515,000000,16.82,17.44,16.745,17.44,14295,0
+ELMD.US,D,20240516,000000,17.26,17.3703,16.71,17.06,25408,0
+ELMD.US,D,20240517,000000,17.12,17.17,16.38,16.38,10142,0
+ELMD.US,D,20240520,000000,16.94,17.17,16.71,16.89,34224,0
+ELMD.US,D,20240521,000000,17.07,17.07,16.44,17.04,13476,0
+ELMD.US,D,20240522,000000,16.83,16.83,16.26,16.26,15363,0
+ELMD.US,D,20240523,000000,16.03,16.6199,16.03,16.54,23335,0
+ELMD.US,D,20240524,000000,16.51,17.13,16.22,16.65,12744,0
+ELMD.US,D,20240528,000000,16.3,16.85,14.17,14.17,148209,0
+ELMD.US,D,20240529,000000,14.34,14.89,14.25,14.69,34759,0
+ELMD.US,D,20240530,000000,14.58,14.84,14.33,14.79,24602,0
+ELMD.US,D,20240531,000000,14.79,14.9999,14.265,14.62,28712,0
+ELMD.US,D,20240603,000000,14.47,14.88,14,14.61,47659,0
+ELMD.US,D,20240604,000000,14.55,15.165,14.55,14.97,50274,0
+ELMD.US,D,20240605,000000,14.97,15.2,14.55,14.56,26557,0
+ELMD.US,D,20240606,000000,14.57,15.13,14.48,14.72,30234,0
+ELMD.US,D,20240607,000000,14.69,14.9625,14.34,14.79,50800,0
+ELMD.US,D,20240610,000000,14.68,15.16,14.68,14.98,41807,0
+ELMD.US,D,20240611,000000,14.95,15.39,14.7,15.16,33135,0
+ELMD.US,D,20240612,000000,15.38,15.41,14.71,14.77,38695,0
+ELMD.US,D,20240613,000000,14.72,15.35,14.72,15.01,20247,0
+ELMD.US,D,20240614,000000,14.93,15.12,14.45,14.52,20645,0
+ELMD.US,D,20240617,000000,14.48,14.69,14.3,14.5,20554,0
+ELMD.US,D,20240618,000000,14.39,14.525,14.15,14.15,20858,0
+ELMD.US,D,20240620,000000,14.22,14.69,14.05,14.31,26033,0
+ELMD.US,D,20240621,000000,14.47,14.685,14.18,14.32,28276,0
+ELMD.US,D,20240624,000000,14.23,14.83,14.19,14.45,25826,0
+ELMD.US,D,20240625,000000,14.36,14.58,14.36,14.43,13730,0
+ELMD.US,D,20240626,000000,14.57,14.57,14.43,14.55,6666,0
+ELMD.US,D,20240627,000000,14.53,14.77,14.42,14.42,22096,0
+ELMD.US,D,20240628,000000,14.69,15.16,14.4325,15.03,25232,0
+ELMD.US,D,20240701,000000,15.23,15.23,14.15,14.15,32172,0
+ELMD.US,D,20240702,000000,14.2,14.68,14,14,36003,0
+ELMD.US,D,20240703,000000,14.27,14.795,14.24,14.62,15417,0
+ELMD.US,D,20240705,000000,14.64,14.74,14.21,14.21,17966,0
+ELMD.US,D,20240708,000000,14.45,14.84,14.17,14.84,11127,0
+ELMD.US,D,20240709,000000,14.53,14.98,14.51,14.56,11323,0
+ELMD.US,D,20240710,000000,14.62,14.7699,14.3227,14.36,19058,0
+ELMD.US,D,20240711,000000,14.27,14.79,14.27,14.53,11286,0
+ELMD.US,D,20240712,000000,14.76,14.98,14.25,14.48,50206,0
+ELMD.US,D,20240715,000000,14.58,15.19,14.58,15.18,33703,0
+ELMD.US,D,20240716,000000,15.17,15.77,15.17,15.34,35906,0
+ELMD.US,D,20240717,000000,15.58,15.87,15.4055,15.87,15212,0
+ELMD.US,D,20240718,000000,15.73,15.99,15.63,15.8,10426,0
+ELMD.US,D,20240719,000000,15.8,16.08,15.396,15.74,7001,0
+ELMD.US,D,20240722,000000,15.92,16,15.505,15.69,11855,0
+ELMD.US,D,20240723,000000,15.735,15.9199,15.55,15.55,7701,0
+ELMD.US,D,20240724,000000,15.45,15.93,14.91,14.91,29424,0
+ELMD.US,D,20240725,000000,15.04,15.62,14.73,14.79,25493,0
+ELMD.US,D,20240726,000000,14.9,15.52,14.58,15.28,30636,0
+ELMD.US,D,20240729,000000,15.02,15.51,14.75,15.45,18252,0
+ELMD.US,D,20240730,000000,15.55,15.8,15.4,15.8,18158,0
+ELMD.US,D,20240731,000000,15.74,15.97,15.64,15.64,13895,0
+ELMD.US,D,20240801,000000,15.51,15.67,15.1501,15.33,6375,0
+ELMD.US,D,20240802,000000,15.1089,15.55,15,15.06,11615,0
+ELMD.US,D,20240805,000000,14.64,15.21,14.64,15.17,13813,0
+ELMD.US,D,20240806,000000,15.375,15.69,15.22,15.26,7152,0
+ELMD.US,D,20240807,000000,15.28,15.63,14.95,14.95,9402,0
+ELMD.US,D,20240808,000000,15.105,15.195,14.92,14.95,7471,0
+ELMD.US,D,20240809,000000,14.86,14.915,14.61,14.63,25682,0
+ELMD.US,D,20240812,000000,14.49,14.81,14.41,14.46,15339,0
+ELMD.US,D,20240813,000000,14.52,14.57,14.39,14.39,6090,0
+ELMD.US,D,20240814,000000,14.4605,14.4799,14.23,14.23,9565,0
+ELMD.US,D,20240815,000000,14.31,14.635,14.26,14.44,15253,0
+ELMD.US,D,20240816,000000,14.39,15.15,14.39,15.15,16046,0
+ELMD.US,D,20240819,000000,15.15,15.15,14.73,14.77,25013,0
+ELMD.US,D,20240820,000000,14.57,15,14.54,14.72,15701,0
+ELMD.US,D,20240821,000000,14.6,14.9994,14.5,14.86,23023,0
+ELMD.US,D,20240822,000000,15.07,15.65,14.95,15.51,19484,0
+ELMD.US,D,20240823,000000,15.81,16,15.56,15.9,17670,0
+ELMD.US,D,20240826,000000,16.19,16.47,15.01,15.01,42176,0
+ELMD.US,D,20240827,000000,15.31,16.19,15.25,16.05,19485,0
+ELMD.US,D,20240828,000000,16.97,16.97,13.74,15,97979,0
+ELMD.US,D,20240829,000000,15.6,16.08,15.06,16.08,65602,0
+ELMD.US,D,20240830,000000,16.11,17.23,16.0664,17.15,68256,0
+ELMD.US,D,20240903,000000,17.19,17.45,16.85,17.25,126717,0
+ELMD.US,D,20240904,000000,17.29,17.42,16.48,16.76,43209,0
+ELMD.US,D,20240905,000000,16.8,17.11,16.4,17.11,20878,0
+ELMD.US,D,20240906,000000,17.14,17.31,16.99,17.25,13417,0
+ELMD.US,D,20240909,000000,17.25,18.17,16.99,17.89,71538,0
+ELMD.US,D,20240910,000000,17.78,17.78,16.58,16.9,50790,0
+ELMD.US,D,20240911,000000,17.31,17.88,16.7977,17.64,298353,0
+ELMD.US,D,20240912,000000,17.52,18.23,17.26,18.23,58468,0
+ELMD.US,D,20240913,000000,18.2,18.91,17.9,18.23,62406,0
+ELMD.US,D,20240916,000000,18.33,18.5,18.11,18.41,23700,0
+ELMD.US,D,20240917,000000,18.3,20.18,18.215,19.92,464468,0
+ELMD.US,D,20240918,000000,20.1,20.67,19.82,20.34,128226,0
+ELMD.US,D,20240919,000000,20.49,20.81,20.055,20.5,78148,0
+ELMD.US,D,20240920,000000,20.49,20.71,20,20.29,99962,0
+ELMD.US,D,20240923,000000,20.3,20.589999,19.5,19.66,119650,0
+ELMD.US,D,20240924,000000,19.73,20.57,19.6701,20.57,49092,0
+ELMD.US,D,20240925,000000,20.49,20.49,19.51,19.65,41279,0
+ELMD.US,D,20240926,000000,20.49,20.49,19.11,19.52,85067,0
+ELMD.US,D,20240927,000000,19.54,21.22,19.52,20.3,139348,0
+ELMD.US,D,20240930,000000,20.59,21.47,20.26,21.47,84070,0
+ELMD.US,D,20241001,000000,21.47,21.47,20.1701,20.9,58919,0
+ELMD.US,D,20241002,000000,21.66,22.2282,21.085,21.95,161458,0
+ELMD.US,D,20241003,000000,21.79,22,21.2891,21.83,83100,0
+ELMD.US,D,20241004,000000,21.95,21.95,21.445,21.66,65514,0
+ELMD.US,D,20241007,000000,21.68,21.81,21.27,21.36,33715,0
+ELMD.US,D,20241008,000000,21.49,21.65,20.95,21.65,32150,0
+ELMD.US,D,20241009,000000,21.75,22.43,21.435,21.92,53634,0
+ELMD.US,D,20241010,000000,21.71,22.31,21.4503,22.31,45477,0
+ELMD.US,D,20241011,000000,22.22,22.76,21.975,22.67,58608,0
+ELMD.US,D,20241014,000000,22.62,22.93,22.11,22.7,44951,0
+ELMD.US,D,20241015,000000,22.76,23.1923,22.695,22.9,40582,0
+ELMD.US,D,20241016,000000,22.96,23.11,22.53,23.01,43931,0
+ELMD.US,D,20241017,000000,22.98,23.2541,22.7,23,72692,0
+ELMD.US,D,20241018,000000,23,23.18,22.77,23.08,47511,0
+ELMD.US,D,20241021,000000,23.03,23.38,22.8,22.8,49957,0
+ELMD.US,D,20241022,000000,22.72,23.29,22.65,23.29,32304,0
+ELMD.US,D,20241023,000000,23.12,23.12,22.86,22.86,24692,0
+ELMD.US,D,20241024,000000,22.9,23.19,22.75,23.08,52683,0
+ELMD.US,D,20241025,000000,23,23.35,22.874,23.24,39090,0
+ELMD.US,D,20241028,000000,23.24,23.34,22.38,22.38,89434,0
+ELMD.US,D,20241029,000000,22.54,22.88,22.41,22.88,35864,0
+ELMD.US,D,20241030,000000,22.67,22.9,22.57,22.68,33786,0
+ELMD.US,D,20241031,000000,22.58,23.25,22.3,23.25,24677,0
+ELMD.US,D,20241101,000000,23.26,23.36,22.86,22.9,31328,0
+ELMD.US,D,20241104,000000,22.79,23.1,22.6166,22.77,47200,0
+ELMD.US,D,20241105,000000,22.81,23.55,22.81,23.34,53663,0
+ELMD.US,D,20241106,000000,23.63,24.19,23.4036,24.05,61022,0
+ELMD.US,D,20241107,000000,24.11,24.11,23.59,24.05,43454,0
+ELMD.US,D,20241108,000000,24.14,25.5578,23.595,25.49,116025,0
+ELMD.US,D,20241111,000000,28,28.0199,25.72,26.84,319780,0
+ELMD.US,D,20241112,000000,27.145,27.65,26.25,26.44,144496,0
+ELMD.US,D,20241113,000000,27.9409,30,26.71,27.79,254905,0
+ELMD.US,D,20241114,000000,28.22,29.35,27.5,28.89,109820,0
+ELMD.US,D,20241115,000000,28.772,29.39,28.1,28.81,121159,0
+ELMD.US,D,20241118,000000,29.25,29.5154,27.75,28.08,192435,0
+ELMD.US,D,20241119,000000,28,28.6,27.5936,27.92,225923,0
+ELMD.US,D,20241120,000000,28,29.6239,28,29.21,140117,0
+ELMD.US,D,20241121,000000,28.8012,29,27.77,28.07,126840,0
+ELMD.US,D,20241122,000000,28,29.9999,28,29.79,109065,0
+ELMD.US,D,20241125,000000,29.9,30.29,29.13,30.26,132962,0
+ELMD.US,D,20241126,000000,30.03,30.7,29.7401,30.49,98137,0
+ELMD.US,D,20241127,000000,30.31,31.21,29.9,31.06,77450,0
+ELMD.US,D,20241129,000000,31.31,31.31,30.7758,30.78,35017,0
+ELMD.US,D,20241202,000000,30.93,31.2631,29.5,30.1,119749,0
+ELMD.US,D,20241203,000000,30.41,30.65,29.79,30.11,132892,0
+ELMD.US,D,20241204,000000,30.25,30.25,29.605,29.8,89003,0
+ELMD.US,D,20241205,000000,29.5,29.695,27.28,28,211876,0
+ELMD.US,D,20241206,000000,28.0001,28.93,27.3299,28.71,110807,0
+ELMD.US,D,20241209,000000,29.5,30.2,29.1404,29.89,116915,0
+ELMD.US,D,20241210,000000,29.75,30.01,28.79,29.09,72292,0
+ELMD.US,D,20241211,000000,28.98,29.21,28.389,28.81,76019,0
+ELMD.US,D,20241212,000000,28.98,29.0517,28.33,28.6,45576,0
+ELMD.US,D,20241213,000000,28.27,28.75,27.69,28.18,132934,0
+ELMD.US,D,20241216,000000,28.33,28.9416,27.7234,28.42,71767,0
+ELMD.US,D,20241217,000000,28.39,28.39,27.7598,28.12,55839,0
+ELMD.US,D,20241218,000000,28.461,28.98,26.91,27,54691,0
+ELMD.US,D,20241219,000000,27.12,28.97,27.12,27.48,82897,0
+ELMD.US,D,20241220,000000,27.72,28.11,27.22,27.73,65612,0
+ELMD.US,D,20241223,000000,27.305,29.34,26.5511,28.65,198217,0
+ELMD.US,D,20241224,000000,29.07,29.92,28.65,29.58,69225,0
+ELMD.US,D,20241226,000000,29.3318,30,29.08,29.8,60948,0
+ELMD.US,D,20241227,000000,29.26,29.99,28.798,29.24,56087,0
+ELMD.US,D,20241230,000000,28.75,30.5799,28.1,30.16,163097,0
+ELMD.US,D,20241231,000000,30.03,30.5299,29.325,29.55,46106,0
+ELMD.US,D,20250102,000000,29.86,30.31,29.21,30.1,70217,0
+ELMD.US,D,20250103,000000,30.47,30.8899,29.71,30.69,75922,0
+ELMD.US,D,20250106,000000,30.545,31.88,30.4,31.23,106691,0
+ELMD.US,D,20250107,000000,31.4,31.75,29.71,30.3,115098,0
+ELMD.US,D,20250108,000000,30.5,31.7,30.38,31.12,108259,0
+ELMD.US,D,20250110,000000,31.14,31.14,29.39,29.77,74177,0
+ELMD.US,D,20250113,000000,30,30.695,29.4391,30.47,49389,0
+ELMD.US,D,20250114,000000,30.455,31.62,30.45,31.05,84689,0
+ELMD.US,D,20250115,000000,31.456,34.04,31.236,33.72,193468,0
+ELMD.US,D,20250116,000000,34.25,34.25,32.99,33.87,100227,0
+ELMD.US,D,20250117,000000,34.09,34.25,33.1701,34,79128,0
+ELMD.US,D,20250121,000000,34.82,35.07,33.8862,33.9,131535,0
+ELMD.US,D,20250122,000000,34.034,34.4,33.12,33.51,64515,0
+ELMD.US,D,20250123,000000,33.53,33.64,32.47,33.3,58343,0
+ELMD.US,D,20250124,000000,33.34,33.99,32.75,33.49,76727,0
+ELMD.US,D,20250127,000000,33.5,33.65,32.65,33.14,70738,0
+ELMD.US,D,20250128,000000,33.446,35.26,32.9447,35.07,109457,0
+ELMD.US,D,20250129,000000,35.1,35.4999,34.64,35.43,67157,0
+ELMD.US,D,20250130,000000,35.32,35.56,34.7663,35.14,57464,0
+ELMD.US,D,20250131,000000,35.16,35.54,34.34,34.4,66163,0
+ELMD.US,D,20250203,000000,33.149,33.96,30.51,33.88,121843,0
+ELMD.US,D,20250204,000000,33.99,35.25,33.5163,35.2,85572,0
+ELMD.US,D,20250205,000000,35.4,35.405,34.26,35.08,72820,0
+ELMD.US,D,20250206,000000,34.9,35.3,34,34.3,53363,0
+ELMD.US,D,20250207,000000,34.45,34.54,32.33,33.05,125152,0
+ELMD.US,D,20250210,000000,31.79,32.67,29.55,29.96,256966,0
+ELMD.US,D,20250211,000000,28.34,29.66,28,29.2,186945,0
+ELMD.US,D,20250212,000000,30.35,34.03,29.68,33.28,204857,0
+ELMD.US,D,20250213,000000,33.15,34.2299,32.22,33.21,130940,0
+ELMD.US,D,20250214,000000,33.14,33.41,31.55,31.89,123154,0
+ELMD.US,D,20250218,000000,31.22,31.33,28.91,29.55,222776,0
+ELMD.US,D,20250219,000000,29.29,29.55,28.75,29.36,96902,0
+ELMD.US,D,20250220,000000,29.8394,30.33,28.315,28.63,152505,0
+ELMD.US,D,20250221,000000,28.675,29.1786,27.8,27.97,150729,0
+ELMD.US,D,20250224,000000,27.69,27.96,26.85,26.97,153045,0
+ELMD.US,D,20250225,000000,26.94,27.305,25.96,26.76,109237,0
+ELMD.US,D,20250226,000000,26.76,27.55,26.545,27.46,121906,0
+ELMD.US,D,20250227,000000,27.495,27.76,26.39,26.83,93640,0
+ELMD.US,D,20250228,000000,26.82,27.43,26.65,27.04,46867,0
+ELMD.US,D,20250303,000000,27.64,28.1145,25.9501,26.18,79494,0
+ELMD.US,D,20250304,000000,25.53,26.275,23.561,26.05,178978,0
+ELMD.US,D,20250305,000000,26.7313,26.7313,24.32,25.98,163938,0
+ELMD.US,D,20250306,000000,25.72,25.78,24.5,24.71,114702,0
+ELMD.US,D,20250307,000000,24.68,25.47,24.5,25.43,77762,0
+ELMD.US,D,20250310,000000,25.445,25.95,24.42,24.7,120942,0
+ELMD.US,D,20250311,000000,25.14,25.84,24.59,25.17,53616,0
+ELMD.US,D,20250312,000000,25.865,25.88,24.78,25.2,90322,0
+ELMD.US,D,20250313,000000,25.18,25.18,24.45,24.6,47792,0
+ELMD.US,D,20250314,000000,24.65,25.18,24.51,24.62,61227,0
+ELMD.US,D,20250317,000000,24.6,24.98,24.3251,24.78,54946,0
+ELMD.US,D,20250318,000000,24.3501,24.83,24.3193,24.65,48906,0
+ELMD.US,D,20250319,000000,24.4001,24.92,24.15,24.55,103733,0
+ELMD.US,D,20250320,000000,24.49,25.05,24.3124,24.99,45995,0
+ELMD.US,D,20250321,000000,24.93,24.93,24.42,24.73,66653,0
+ELMD.US,D,20250324,000000,24.49,24.98,24.45,24.45,83387,0
+ELMD.US,D,20250325,000000,24.46,24.6988,24.105,24.11,92962,0
+ELMD.US,D,20250326,000000,24.15,24.29,23.48,23.82,78246,0
+ELMD.US,D,20250327,000000,23.62,24.11,23.45,23.64,70043,0
+ELMD.US,D,20250328,000000,23.5,23.79,23.1805,23.34,80678,0
+ELMD.US,D,20250331,000000,23,23.97,22.6238,23.86,82266,0
+ELMD.US,D,20250401,000000,23.94,24.45,23.45,24.19,56802,0
+ELMD.US,D,20250402,000000,23.56,24.375,23.56,24.15,35876,0
+ELMD.US,D,20250403,000000,23.09,23.8,23.01,23.58,71588,0
+ELMD.US,D,20250404,000000,22.97,23.16,22.0101,22.39,98533,0
+ELMD.US,D,20250407,000000,20.894,22.74,20.42,22.16,109060,0
+ELMD.US,D,20250408,000000,22.755,22.99,21.8977,22.11,72910,0
+ELMD.US,D,20250409,000000,22.5,23.9,21.99,23.53,65623,0
+ELMD.US,D,20250410,000000,23.08,23.11,22.375,22.59,52072,0
+ELMD.US,D,20250411,000000,22.87,22.87,22.36,22.53,40169,0
+ELMD.US,D,20250414,000000,22.6536,23.1782,22.53,23.02,30388,0
+ELMD.US,D,20250415,000000,23.11,23.12,22.6073,22.93,34160,0
+ELMD.US,D,20250416,000000,22.6877,22.87,22.3925,22.67,36431,0
+ELMD.US,D,20250417,000000,22.79,22.94,22.6,22.79,39851,0
+ELMD.US,D,20250421,000000,22.51,22.7,22.1682,22.62,62703,0
+ELMD.US,D,20250422,000000,22.6,23.22,22.6,22.99,40602,0
+ELMD.US,D,20250423,000000,23.36,23.68,22.72,22.81,49838,0
+ELMD.US,D,20250424,000000,22.76,23.52,22.5,23.08,40993,0
+ELMD.US,D,20250425,000000,22.97,23.1,22.6,23.06,21106,0
+ELMD.US,D,20250428,000000,22.955,23.175,22.645,22.87,39631,0
+ELMD.US,D,20250429,000000,22.6551,22.83,22.28,22.55,56654,0
+ELMD.US,D,20250430,000000,22.333,23.255,22.1414,23.03,77787,0
+ELMD.US,D,20250501,000000,22.89,23.44,22.5,23.05,39850,0
+ELMD.US,D,20250502,000000,22.7765,23.495,22.7765,23.22,57475,0
+ELMD.US,D,20250505,000000,23.22,23.22,22.5,22.64,28159,0
+ELMD.US,D,20250506,000000,22.55,22.7651,22.28,22.38,39642,0
+ELMD.US,D,20250507,000000,22.4,22.7,21.98,21.99,51425,0
+ELMD.US,D,20250508,000000,22,22.63,21.81,22.23,75531,0
+ELMD.US,D,20250509,000000,22.1377,22.48,22.095,22.27,41638,0
+ELMD.US,D,20250512,000000,22.77,22.8392,22.425,22.44,78558,0
+ELMD.US,D,20250513,000000,22.6719,23.1699,22.47,22.83,90494,0
+ELMD.US,D,20250514,000000,23.25,23.25,18.67,19.34,242837,0
+ELMD.US,D,20250515,000000,19.51,20.09,19.2,19.55,154920,0
+ELMD.US,D,20250516,000000,19.55,21.66,19.55,21.55,172140,0
+ELMD.US,D,20250519,000000,21.44,22.0323,21.28,21.99,94414,0
+ELMD.US,D,20250520,000000,21.87,22.397,21.56,22.22,59005,0
+ELMD.US,D,20250521,000000,21.925,21.925,20.6101,20.87,44219,0
+ELMD.US,D,20250522,000000,20.73,20.97,20.105,20.35,64688,0
+ELMD.US,D,20250523,000000,19.975,20.1001,19.52,19.65,52314,0
+ELMD.US,D,20250527,000000,19.99,20.45,19.72,20.32,89631,0
+ELMD.US,D,20250528,000000,20.5,20.6,19.75,20.33,64649,0
+ELMD.US,D,20250529,000000,20.345,20.59,20.1221,20.41,26272,0
+ELMD.US,D,20250530,000000,20.15,20.4,19.8,20.2,37003,0
+ELMD.US,D,20250602,000000,20.2,20.795,20.13,20.46,83410,0
+ELMD.US,D,20250603,000000,20.48,20.8465,20.47,20.48,50327,0
+ELMD.US,D,20250604,000000,20.46,20.6779,19.96,20.15,52392,0
+ELMD.US,D,20250605,000000,20.345,20.84,20.09,20.78,36152,0
+ELMD.US,D,20250606,000000,21.032,21.23,20.865,20.95,49762,0
+ELMD.US,D,20250609,000000,20.61,20.895,19.81,19.82,50691,0
+ELMD.US,D,20250610,000000,19.93,20.07,19.6,19.93,51638,0
+ELMD.US,D,20250611,000000,20,20.39,19.93,20.05,42339,0
+ELMD.US,D,20250612,000000,20.035,20.195,19.65,20.01,39298,0
+ELMD.US,D,20250613,000000,20.01,20.2639,19.865,20.07,55787,0
+ELMD.US,D,20250616,000000,20.1276,20.5,20.1,20.12,50390,0
+ELMD.US,D,20250617,000000,20.205,20.66,20,20.07,61157,0
+ELMD.US,D,20250618,000000,20.0395,20.9,20.01,20.74,46548,0
+ELMD.US,D,20250620,000000,20.96,20.97,20.18,20.53,75889,0
+ELMD.US,D,20250623,000000,20.53,21.4653,20.53,21.25,89389,0
+ELMD.US,D,20250624,000000,21.52,21.75,21.01,21.65,77533,0
+ELMD.US,D,20250625,000000,21.78,21.91,21.43,21.91,54516,0
+ELMD.US,D,20250626,000000,21.9403,21.98,21.1,21.67,89098,0
+ELMD.US,D,20250627,000000,21.475,22.35,21.1,21.99,1014090,0
+ELMD.US,D,20250630,000000,21.64,22.15,21.28,21.99,120671,0
+ELMD.US,D,20250701,000000,21.99,22.16,21.55,21.8,89385,0
+ELMD.US,D,20250702,000000,21.85,21.99,20.14,20.32,130807,0
+ELMD.US,D,20250703,000000,20.4585,20.83,20.12,20.78,75091,0
+ELMD.US,D,20250707,000000,20.8,20.8,19.84,20.12,94606,0
+ELMD.US,D,20250708,000000,20.2,20.3,19.85,20.02,88131,0
+ELMD.US,D,20250709,000000,20.0636,20.51,19.81,20.51,70094,0
+ELMD.US,D,20250710,000000,20.05,21.2018,20,20.01,42224,0
+ELMD.US,D,20250711,000000,20,20.01,19,19.08,65424,0
+ELMD.US,D,20250714,000000,19.2,19.43,19.0101,19.3,38115,0
+ELMD.US,D,20250715,000000,19.3894,19.3894,18.24,18.24,64487,0
+ELMD.US,D,20250716,000000,18.3687,18.67,18.0143,18.42,83555,0
+ELMD.US,D,20250717,000000,18.53,18.75,18.3373,18.65,55617,0
+ELMD.US,D,20250718,000000,18.86,18.935,18.23,18.23,52956,0
+ELMD.US,D,20250721,000000,18.25,18.5,18.12,18.12,43963,0
+ELMD.US,D,20250722,000000,18.48,19.48,18.4,18.69,86331,0
+ELMD.US,D,20250723,000000,18.7,19.17,18.573,19.06,77928,0
+ELMD.US,D,20250724,000000,18.705,19.06,18.63,18.64,49229,0
+ELMD.US,D,20250725,000000,18.9399,18.9399,18.35,18.82,30244,0
+ELMD.US,D,20250728,000000,18.9286,19.17,18.4104,18.83,47365,0
+ELMD.US,D,20250729,000000,18.76,19.06,18.7,18.82,38349,0
+ELMD.US,D,20250730,000000,19,19.21,18.47,18.69,39112,0
+ELMD.US,D,20250731,000000,18.74,18.74,18.18,18.21,50009,0
+ELMD.US,D,20250801,000000,18.06,18.32,17.73,18.13,50581,0
+ELMD.US,D,20250804,000000,18.23,18.64,18.13,18.62,45864,0
+ELMD.US,D,20250805,000000,18.31,18.685,18.2,18.61,70428,0
+ELMD.US,D,20250806,000000,18.6241,18.6241,18.14,18.43,29367,0
+ELMD.US,D,20250807,000000,18.535,18.835,18.4018,18.65,38217,0
+ELMD.US,D,20250808,000000,18.85,19.14,18.56,18.64,23958,0
+ELMD.US,D,20250811,000000,18.66,19.2,18.5515,19.15,41760,0
+ELMD.US,D,20250812,000000,19.47,19.52,18.8,19.34,53011,0
+ELMD.US,D,20250813,000000,19.54,19.94,19.54,19.73,33024,0
+ELMD.US,D,20250814,000000,19.25,19.66,19.06,19.17,23248,0
+ELMD.US,D,20250815,000000,19.17,19.29,18.805,18.93,63582,0
+ELMD.US,D,20250818,000000,19,19.9,18.86,19.69,57239,0
+ELMD.US,D,20250819,000000,19.8954,19.8954,19.15,19.16,55448,0
+ELMD.US,D,20250820,000000,19.17,19.68,18.865,19.61,36878,0
+ELMD.US,D,20250821,000000,19.75,19.99,18.925,19.02,52034,0
+ELMD.US,D,20250822,000000,19.36,20.42,19.15,20.27,50790,0
+ELMD.US,D,20250825,000000,20.54,20.54,19.935,20.2,87173,0
+ELMD.US,D,20250826,000000,20.15,21.05,19.925,20.66,161825,0
+ELMD.US,D,20250827,000000,24.175,25.1795,23.03,24.77,295315,0
+ELMD.US,D,20250828,000000,25.07,25.3302,24.21,24.53,113728,0
+ELMD.US,D,20250829,000000,24.585,24.8,24.1701,24.73,80025,0
+ELMD.US,D,20250902,000000,24.0724,24.73,23.68,23.95,102341,0
+ELMD.US,D,20250903,000000,24.01,24.05,23.605,23.84,68764,0
+ELMD.US,D,20250904,000000,23.97,24.91,23.72,24.91,64374,0
+ELMD.US,D,20250905,000000,25.05,25.15,24.04,24.47,87141,0
+ELMD.US,D,20250908,000000,24.5,25.08,24.27,24.96,57740,0
+ELMD.US,D,20250909,000000,25.35,26.95,25.35,26.61,145488,0
+ELMD.US,D,20250910,000000,26.65,26.65,23.47,23.65,253372,0
+ELMD.US,D,20250911,000000,24.03,25.44,23.81,25.06,146051,0
+ELMD.US,D,20250912,000000,24.86,25,23.7519,23.88,54063,0
+ELMD.US,D,20250915,000000,24.145,24.7,23.9,24.7,76493,0
+ELMD.US,D,20250916,000000,24.67,24.92,24.1,24.39,70400,0
+ELMD.US,D,20250917,000000,24.445,24.58,23.98,24.17,83748,0
+ELMD.US,D,20250918,000000,24.38,25,24.216,24.99,90207,0
+ELMD.US,D,20250919,000000,24.75,25,24.56,24.77,124941,0
+ELMD.US,D,20250922,000000,24.57,25.05,24.08,24.87,72846,0
+ELMD.US,D,20250923,000000,25.24,25.28,23.7,23.88,36577,0
+ELMD.US,D,20250924,000000,23.8,24.1,23.61,23.84,36228,0
+ELMD.US,D,20250925,000000,23.955,23.955,23.14,23.24,27380,0
+ELMD.US,D,20250926,000000,23.7,24.5036,23.56,24.19,56747,0
+ELMD.US,D,20250929,000000,24.6705,24.9,24.2,24.54,74482,0
+ELMD.US,D,20250930,000000,24.89,24.89,24.15,24.55,71475,0
+ELMD.US,D,20251001,000000,24.46,24.76,23.98,24.55,70090,0
+ELMD.US,D,20251002,000000,24.225,25,24.2,24.72,43109,0
+ELMD.US,D,20251003,000000,24.64,25.4216,24.3017,25.07,31803,0
+ELMD.US,D,20251006,000000,25.125,25.9397,24.76,24.77,65218,0
+ELMD.US,D,20251007,000000,25.11,25.11,24.3,24.64,47177,0
+ELMD.US,D,20251008,000000,25.0375,25.2999,24.53,25.12,36022,0
+ELMD.US,D,20251009,000000,25.12,25.4,24.9,25.27,26114,0
+ELMD.US,D,20251010,000000,25.205,25.24,24.09,24.1,45522,0
+ELMD.US,D,20251013,000000,24.43,24.79,24.1501,24.55,51119,0
+ELMD.US,D,20251014,000000,23.9604,24.88,23.915,24.67,31305,0
+ELMD.US,D,20251015,000000,24.86,25.05,24.51,24.98,34076,0
+ELMD.US,D,20251016,000000,24.85,25.015,24.29,24.31,43545,0
+ELMD.US,D,20251017,000000,24.225,24.355,23.84,24.29,43855,0
+ELMD.US,D,20251020,000000,24.215,24.89,24.215,24.83,33029,0
+ELMD.US,D,20251021,000000,24.625,24.9963,24.4694,24.78,28302,0
+ELMD.US,D,20251022,000000,24.19,25,24.19,24.81,31342,0
+ELMD.US,D,20251023,000000,24.29,24.86,24.29,24.69,25620,0
+ELMD.US,D,20251024,000000,24.595,24.98,24.16,24.27,21973,0
+ELMD.US,D,20251027,000000,24.38,24.7,24.195,24.49,41729,0
+ELMD.US,D,20251028,000000,24.277,24.66,24.01,24.44,35275,0
+ELMD.US,D,20251029,000000,24.21,24.49,23.825,24.01,48406,0
+ELMD.US,D,20251030,000000,23.65,24.24,23.65,24.13,32422,0
+ELMD.US,D,20251031,000000,23.94,24.21,23.9,24.06,23693,0
+ELMD.US,D,20251103,000000,23.81,24.3,23.8,24.05,33756,0
+ELMD.US,D,20251104,000000,23.75,24.93,23.72,24.93,60452,0
+ELMD.US,D,20251105,000000,24.57,25.3,24.52,25.26,35540,0
+ELMD.US,D,20251106,000000,24.98,25.2,24.33,24.34,39332,0
+ELMD.US,D,20251107,000000,23.9526,24.38,23.7802,24.17,35788,0
+ELMD.US,D,20251110,000000,25.2,25.47,24.1001,24.3,31180,0
+ELMD.US,D,20251111,000000,24.435,25.11,24.2624,25.11,35288,0
+ELMD.US,D,20251112,000000,25.1,25.47,25.02,25.38,43802,0
+ELMD.US,D,20251113,000000,24.74,26.72,24.1029,26.35,69151,0
+ELMD.US,D,20251114,000000,25.69,25.98,24.8,25.27,59641,0
+ELMD.US,D,20251117,000000,25.02,25.11,24.41,24.63,106577,0
+ELMD.US,D,20251118,000000,24.6,24.6,24.29,24.52,65232,0
+ELMD.US,D,20251119,000000,24.47,25.6,24.43,25.21,54981,0
+ELMD.US,D,20251120,000000,25.6059,25.68,24.95,25.1,35541,0
+ELMD.US,D,20251121,000000,25.47,26.21,25.17,25.91,45745,0
+ELMD.US,D,20251124,000000,26.495,27,26,26.42,58313,0
+ELMD.US,D,20251125,000000,26.42,28,26.06,27.68,66393,0
+ELMD.US,D,20251126,000000,27.593,27.593,26.285,26.52,73440,0
+ELMD.US,D,20251128,000000,26.51,26.77,26.1,26.77,24824,0
+ELMD.US,D,20251201,000000,26.57,27.9399,26.511,27.42,75049,0
+ELMD.US,D,20251202,000000,27.7373,27.7373,26.6501,27.23,47506,0
+ELMD.US,D,20251203,000000,27.16,28.13,27.16,27.95,43090,0
+ELMD.US,D,20251204,000000,27.75,28.1999,27.61,27.8,21930,0
+ELMD.US,D,20251205,000000,27.826,28.45,27.72,27.81,27598,0
+ELMD.US,D,20251208,000000,28.3194,28.74,27.85,28.15,61233,0
+ELMD.US,D,20251209,000000,28.24,28.83,27.86,28.56,47410,0
+ELMD.US,D,20251210,000000,28.83,29.42,28.6556,29.15,53478,0
+ELMD.US,D,20251211,000000,29.355,30.34,29.05,29.55,61866,0
+ELMD.US,D,20251212,000000,29.1101,30.1,28.82,29.85,49457,0
+ELMD.US,D,20251215,000000,29.88,30.49,29.32,29.6,54000,0
+ELMD.US,D,20251216,000000,29.87,30.23,29.585,29.88,30131,0
+ELMD.US,D,20251217,000000,30,30.24,29.45,29.75,22856,0
+ELMD.US,D,20251218,000000,29.76,30.41,29.7,29.93,36409,0
+ELMD.US,D,20251219,000000,30.16,30.472,28.2,28.62,74069,0
+ELMD.US,D,20251222,000000,28.62,29.16,27.63,27.82,78761,0
+ELMD.US,D,20251223,000000,27.8,28.2298,26.98,27.35,70447,0
+ELMD.US,D,20251224,000000,27.19,29.01,27.19,28.73,53584,0
+ELMD.US,D,20251226,000000,28.3,29.44,27.34,28.5,55068,0
+ELMD.US,D,20251229,000000,29.1939,29.1939,28.225,28.46,41630,0
+ELMD.US,D,20251230,000000,28.626,29.12,28.122,28.83,71596,0
+ELMD.US,D,20251231,000000,28.725,29.46,28.3775,29.12,176491,0
+ELMD.US,D,20260102,000000,29.51,29.51,27.3,27.39,51115,0
+ELMD.US,D,20260105,000000,27.38,28.73,27.23,28.24,50680,0
+ELMD.US,D,20260106,000000,28.25,28.84,28.15,28.39,50125,0
+ELMD.US,D,20260107,000000,28.39,29.49,28.37,29.4,44734,0
+ELMD.US,D,20260108,000000,29.4874,29.57,28.7,29.02,38439,0
+ELMD.US,D,20260109,000000,28.78,29.51,28.64,28.8,40029,0
+ELMD.US,D,20260112,000000,28.0689,28.8,27.9424,28.69,50044,0
+ELMD.US,D,20260113,000000,28.2,28.55,27.61,27.99,41390,0
+ELMD.US,D,20260114,000000,27.715,28.44,27.61,28.23,29476,0
+ELMD.US,D,20260115,000000,28.25,28.44,27.6101,28.32,23249,0
+ELMD.US,D,20260116,000000,28.105,28.4999,27.83,27.83,25220,0
+ELMD.US,D,20260120,000000,28.065,28.07,27.3,27.89,54684,0
+ELMD.US,D,20260121,000000,28.07,28.3499,27.265,27.5,71078,0
+ELMD.US,D,20260122,000000,27.63,28.16,27.2,27.38,32249,0
+ELMD.US,D,20260123,000000,27.5929,28.75,27.43,28.58,58042,0
+ELMD.US,D,20260126,000000,28.5,29.08,28.092,28.85,34949,0
+ELMD.US,D,20260127,000000,28.94,29,28.1,28.4,30534,0
+ELMD.US,D,20260128,000000,28.7,29.42,28.2477,29.09,52735,0
+ELMD.US,D,20260129,000000,29.2194,29.25,28.4119,28.7,17734,0
+ELMD.US,D,20260130,000000,28.97,29.87,28.28,29.87,29645,0
+ELMD.US,D,20260202,000000,29.87,30.73,28.8801,30.17,66500,0
+ELMD.US,D,20260203,000000,30.2368,30.345,29.02,30.12,40107,0
+ELMD.US,D,20260204,000000,30.55,30.55,29.06,29.23,54554,0
+ELMD.US,D,20260205,000000,29.05,29.55,28.67,29,73830,0
+ELMD.US,D,20260206,000000,29.44,29.94,28.13,29.11,82838,0
+ELMD.US,D,20260209,000000,28.65,29.0984,27.33,27.61,55490,0
+ELMD.US,D,20260210,000000,27.61,28.31,27.405,28.06,64152,0
+ELMD.US,D,20260211,000000,30.45,30.45,23.43,25.26,571961,0
+ELMD.US,D,20260212,000000,24.5,24.66,23.15,23.31,186549,0
+ELMD.US,D,20260213,000000,23.68,24.49,23.38,24.26,158515,0
+ELMD.US,D,20260217,000000,23.8,25.73,23.555,25.34,177239,0
+ELMD.US,D,20260218,000000,25.252,25.34,24.58,24.88,79105,0
diff --git a/daily/us/nysemkt stocks/eonr-ws.us.txt b/daily/us/nysemkt stocks/eonr-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..331e0807b86bbae6e1352fddb1d8fba38d36c3e8
--- /dev/null
+++ b/daily/us/nysemkt stocks/eonr-ws.us.txt	
@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EONR-WS.US,D,20240920,000000,0.0303,0.0303,0.0303,0.0303,142,0
+EONR-WS.US,D,20240923,000000,0.0809,0.0888,0.045,0.0451,81979,0
+EONR-WS.US,D,20240925,000000,0.05,0.05,0.0495,0.05,1292,0
+EONR-WS.US,D,20241001,000000,0.0888,0.1263,0.0849,0.11,45717,0
+EONR-WS.US,D,20241002,000000,0.11,0.1212,0.11,0.11,30510,0
+EONR-WS.US,D,20241003,000000,0.1204,0.1337,0.1139,0.1146,24150,0
+EONR-WS.US,D,20241007,000000,0.11,0.11,0.1,0.1,560,0
+EONR-WS.US,D,20241008,000000,0.09,0.09,0.09,0.09,140,0
+EONR-WS.US,D,20241009,000000,0.0767,0.088,0.0454,0.055,48280,0
+EONR-WS.US,D,20241011,000000,0.089621,0.0899,0.062,0.0899,20303,0
+EONR-WS.US,D,20241016,000000,0.07,0.07,0.0584,0.068,1802,0
+EONR-WS.US,D,20241018,000000,0.0724,0.0895,0.056,0.0804,26565,0
+EONR-WS.US,D,20241021,000000,0.08,0.08,0.08,0.08,3099,0
+EONR-WS.US,D,20241022,000000,0.08,0.08,0.08,0.08,710,0
+EONR-WS.US,D,20241025,000000,0.0779,0.0779,0.068,0.068,356,0
+EONR-WS.US,D,20241031,000000,0.0639,0.0799,0.056,0.056,7168,0
+EONR-WS.US,D,20241104,000000,0.056,0.056,0.055,0.055,2174,0
+EONR-WS.US,D,20241105,000000,0.06,0.0799,0.06,0.0799,54038,0
+EONR-WS.US,D,20241106,000000,0.0688,0.0873,0.06,0.06,43836,0
+EONR-WS.US,D,20241108,000000,0.051,0.0858,0.0509,0.0857,27231,0
+EONR-WS.US,D,20241111,000000,0.088,0.088,0.088,0.088,899,0
+EONR-WS.US,D,20241112,000000,0.090001,0.090001,0.09,0.09,597,0
+EONR-WS.US,D,20241114,000000,0.097399,0.0975,0.0973,0.0973,1458,0
+EONR-WS.US,D,20241119,000000,0.099,0.1,0.0975,0.0987,1863,0
+EONR-WS.US,D,20241125,000000,0.0656,0.07,0.06,0.07,5776,0
+EONR-WS.US,D,20241203,000000,0.0506,0.0506,0.05,0.0502,13796,0
+EONR-WS.US,D,20241212,000000,0.0693,0.0693,0.0693,0.0693,250,0
+EONR-WS.US,D,20241217,000000,0.041,0.041,0.04,0.04,2990,0
+EONR-WS.US,D,20241218,000000,0.04,0.0454,0.04,0.045,5250,0
+EONR-WS.US,D,20241219,000000,0.051149,0.051149,0.051149,0.051149,5048,0
+EONR-WS.US,D,20241220,000000,0.06,0.06,0.0599,0.0599,500,0
+EONR-WS.US,D,20241230,000000,0.0555,0.0849,0.0555,0.0849,28545,0
+EONR-WS.US,D,20241231,000000,0.0758,0.0758,0.04,0.055,9701,0
+EONR-WS.US,D,20250102,000000,0.0867,0.0899,0.055,0.0594,6850,0
+EONR-WS.US,D,20250103,000000,0.06,0.06,0.0553,0.06,3128,0
+EONR-WS.US,D,20250106,000000,0.0598,0.0687,0.05255,0.05255,1160,0
+EONR-WS.US,D,20250107,000000,0.0606,0.0606,0.0525,0.0525,11000,0
+EONR-WS.US,D,20250108,000000,0.095,0.1111,0.0581,0.0885,134419,0
+EONR-WS.US,D,20250110,000000,0.09,0.0989,0.0699,0.09,29749,0
+EONR-WS.US,D,20250113,000000,0.09,0.1013,0.0701,0.09,56267,0
+EONR-WS.US,D,20250114,000000,0.08,0.08,0.08,0.08,5400,0
+EONR-WS.US,D,20250115,000000,0.0888,0.11,0.0888,0.0888,961,0
+EONR-WS.US,D,20250117,000000,0.08,0.0851,0.0799,0.0851,7637,0
+EONR-WS.US,D,20250121,000000,0.1381,0.1498,0.087,0.0945,183325,0
+EONR-WS.US,D,20250122,000000,0.11,0.1124,0.0881,0.1101,13542,0
+EONR-WS.US,D,20250123,000000,0.1,0.1001,0.09,0.09,9423,0
+EONR-WS.US,D,20250124,000000,0.09,0.105,0.09,0.09,88746,0
+EONR-WS.US,D,20250127,000000,0.095,0.095,0.07825,0.07825,1715,0
+EONR-WS.US,D,20250128,000000,0.0757,0.0757,0.075,0.075,5609,0
+EONR-WS.US,D,20250129,000000,0.0757,0.1025,0.075,0.1025,20500,0
+EONR-WS.US,D,20250130,000000,0.0915,0.0915,0.0761,0.0768,35000,0
+EONR-WS.US,D,20250203,000000,0.0769,0.0769,0.0769,0.0769,220,0
+EONR-WS.US,D,20250204,000000,0.0826,0.0889,0.08,0.0801,5000,0
+EONR-WS.US,D,20250205,000000,0.065,0.0898,0.0599,0.0898,7280,0
+EONR-WS.US,D,20250206,000000,0.08,0.0898,0.08,0.0898,8000,0
+EONR-WS.US,D,20250207,000000,0.1,0.1,0.045,0.05,65900,0
+EONR-WS.US,D,20250210,000000,0.0935,0.0944,0.0661,0.0842,10347,0
+EONR-WS.US,D,20250211,000000,0.086,0.0966,0.05,0.0966,82200,0
+EONR-WS.US,D,20250212,000000,0.0526,0.075,0.041,0.0733,46100,0
+EONR-WS.US,D,20250213,000000,0.0434,0.0625,0.043,0.0575,13700,0
+EONR-WS.US,D,20250218,000000,0.05,0.0501,0.05,0.0501,3000,0
+EONR-WS.US,D,20250219,000000,0.0547,0.06,0.0545,0.06,1200,0
+EONR-WS.US,D,20250220,000000,0.05,0.05,0.05,0.05,24100,0
+EONR-WS.US,D,20250224,000000,0.06,0.0828,0.06,0.0828,28007,0
+EONR-WS.US,D,20250225,000000,0.0501,0.051,0.0501,0.051,10400,0
+EONR-WS.US,D,20250226,000000,0.0701,0.0701,0.07,0.07,2800,0
+EONR-WS.US,D,20250305,000000,0.0511,0.0511,0.0511,0.0511,1199,0
+EONR-WS.US,D,20250306,000000,0.051,0.062843,0.051,0.0511,1784,0
+EONR-WS.US,D,20250307,000000,0.0415,0.0614,0.0415,0.0551,3701,0
+EONR-WS.US,D,20250310,000000,0.054899,0.0632,0.054899,0.06,4750,0
+EONR-WS.US,D,20250311,000000,0.05,0.0575,0.05,0.0563,24211,0
+EONR-WS.US,D,20250314,000000,0.056,0.079,0.056,0.073405,70750,0
+EONR-WS.US,D,20250317,000000,0.08,0.08,0.0505,0.055,51400,0
+EONR-WS.US,D,20250318,000000,0.051,0.0511,0.05,0.0511,1050,0
+EONR-WS.US,D,20250319,000000,0.0525,0.0748,0.05,0.0608,5710,0
+EONR-WS.US,D,20250320,000000,0.065,0.065868,0.065,0.065,9060,0
+EONR-WS.US,D,20250324,000000,0.051,0.051,0.05,0.05,700,0
+EONR-WS.US,D,20250325,000000,0.04151,0.069,0.0415,0.069,600,0
+EONR-WS.US,D,20250331,000000,0.0622,0.0622,0.06,0.06,3000,0
+EONR-WS.US,D,20250401,000000,0.0586,0.0586,0.0586,0.0586,298,0
+EONR-WS.US,D,20250402,000000,0.0528,0.055,0.0528,0.0537,5198,0
+EONR-WS.US,D,20250403,000000,0.085,0.093,0.04201,0.043,96099,0
+EONR-WS.US,D,20250404,000000,0.052,0.0649,0.0404,0.064,5450,0
+EONR-WS.US,D,20250407,000000,0.0405,0.0649,0.0351,0.05,15516,0
+EONR-WS.US,D,20250408,000000,0.03511,0.048,0.0351,0.035278,2600,0
+EONR-WS.US,D,20250409,000000,0.04,0.048,0.04,0.0451,20945,0
+EONR-WS.US,D,20250410,000000,0.0358,0.0489,0.0358,0.045,6139,0
+EONR-WS.US,D,20250411,000000,0.0361,0.0575,0.036,0.05,10024,0
+EONR-WS.US,D,20250414,000000,0.036,0.0451,0.0358,0.0389,8200,0
+EONR-WS.US,D,20250415,000000,0.0358,0.0358,0.0358,0.0358,400,0
+EONR-WS.US,D,20250416,000000,0.0425,0.05,0.0358,0.0359,17562,0
+EONR-WS.US,D,20250417,000000,0.0358,0.0425,0.0358,0.0379,5402,0
+EONR-WS.US,D,20250421,000000,0.0449,0.0451,0.0358,0.0451,1100,0
+EONR-WS.US,D,20250422,000000,0.0451,0.0489,0.0363,0.0419,43709,0
+EONR-WS.US,D,20250423,000000,0.0372,0.04,0.033,0.033,29530,0
+EONR-WS.US,D,20250424,000000,0.0301,0.0441,0.03,0.035,3407,0
+EONR-WS.US,D,20250425,000000,0.0302,0.0444,0.03,0.0411,6620,0
+EONR-WS.US,D,20250428,000000,0.0405,0.0405,0.03,0.03,900,0
+EONR-WS.US,D,20250429,000000,0.0301,0.0447,0.0301,0.035,2200,0
+EONR-WS.US,D,20250430,000000,0.0317,0.0447,0.0317,0.035,3500,0
+EONR-WS.US,D,20250501,000000,0.0318,0.047,0.0318,0.0373,30262,0
+EONR-WS.US,D,20250502,000000,0.0337,0.0438,0.0337,0.0401,4500,0
+EONR-WS.US,D,20250505,000000,0.0337,0.0408,0.0301,0.0338,55039,0
+EONR-WS.US,D,20250506,000000,0.0404,0.0404,0.0398,0.0398,10330,0
+EONR-WS.US,D,20250507,000000,0.0301,0.0408,0.03,0.03,4930,0
+EONR-WS.US,D,20250508,000000,0.0408,0.0447,0.03,0.0447,11606,0
+EONR-WS.US,D,20250509,000000,0.0301,0.05,0.03,0.0406,45400,0
+EONR-WS.US,D,20250512,000000,0.0366,0.0475,0.0365,0.0454,11200,0
+EONR-WS.US,D,20250513,000000,0.0417,0.0551,0.032,0.0454,9600,0
+EONR-WS.US,D,20250514,000000,0.05,0.05,0.031,0.04,22414,0
+EONR-WS.US,D,20250515,000000,0.031,0.0469,0.031,0.0469,2400,0
+EONR-WS.US,D,20250516,000000,0.0311,0.0469,0.03,0.0302,9100,0
+EONR-WS.US,D,20250519,000000,0.04,0.0456,0.04,0.0401,4204,0
+EONR-WS.US,D,20250520,000000,0.035,0.035,0.035,0.035,3000,0
+EONR-WS.US,D,20250521,000000,0.0386,0.0511,0.0386,0.05,21859,0
+EONR-WS.US,D,20250522,000000,0.0393,0.0551,0.0369,0.0369,1756,0
+EONR-WS.US,D,20250523,000000,0.05,0.0549,0.0348,0.0548,59580,0
+EONR-WS.US,D,20250603,000000,0.0398,0.0399,0.0325,0.0327,7078,0
+EONR-WS.US,D,20250606,000000,0.0569,0.0598,0.0566,0.0597,1921,0
+EONR-WS.US,D,20250609,000000,0.0548,0.0548,0.0494,0.0494,525,0
+EONR-WS.US,D,20250610,000000,0.0598,0.0828,0.0598,0.0828,41311,0
+EONR-WS.US,D,20250612,000000,0.067,0.0674,0.0344,0.0344,11930,0
+EONR-WS.US,D,20250613,000000,0.0481,0.0746,0.0481,0.0511,87945,0
+EONR-WS.US,D,20250616,000000,0.0592,0.0592,0.0486,0.049,2982,0
+EONR-WS.US,D,20250617,000000,0.05,0.07,0.05,0.0601,37697,0
+EONR-WS.US,D,20250618,000000,0.06,0.0725,0.0599,0.0658,134693,0
+EONR-WS.US,D,20250620,000000,0.07495,0.0799,0.07,0.0701,6115,0
+EONR-WS.US,D,20250623,000000,0.07,0.078,0.07,0.078,7110,0
+EONR-WS.US,D,20250625,000000,0.05,0.05,0.04,0.0474,100042,0
+EONR-WS.US,D,20250626,000000,0.05,0.060101,0.035,0.06,40313,0
+EONR-WS.US,D,20250627,000000,0.0508,0.0508,0.0508,0.0508,1000,0
+EONR-WS.US,D,20250630,000000,0.0564,0.0564,0.051,0.0511,5146,0
+EONR-WS.US,D,20250701,000000,0.0508,0.063,0.0387,0.0627,5564,0
+EONR-WS.US,D,20250702,000000,0.07,0.07,0.0401,0.041,24356,0
+EONR-WS.US,D,20250703,000000,0.0598,0.06,0.0596,0.0596,899,0
+EONR-WS.US,D,20250707,000000,0.0597,0.06,0.0401,0.0559,21896,0
+EONR-WS.US,D,20250711,000000,0.0449,0.0449,0.0449,0.0449,2695,0
+EONR-WS.US,D,20250714,000000,0.0436,0.0436,0.0436,0.0436,124,0
+EONR-WS.US,D,20250723,000000,0.0501,0.0501,0.05,0.05,35303,0
+EONR-WS.US,D,20250728,000000,0.0402,0.0402,0.0401,0.0401,4478,0
+EONR-WS.US,D,20250729,000000,0.0583,0.0583,0.0536,0.0536,8030,0
+EONR-WS.US,D,20250808,000000,0.0571,0.0571,0.0571,0.0571,100,0
+EONR-WS.US,D,20250811,000000,0.0401,0.058,0.0401,0.057999,601,0
+EONR-WS.US,D,20250812,000000,0.0599,0.0599,0.0599,0.0599,400,0
+EONR-WS.US,D,20250813,000000,0.05005,0.0555,0.05005,0.0555,1207,0
+EONR-WS.US,D,20250814,000000,0.05,0.0501,0.05,0.0501,820,0
+EONR-WS.US,D,20250819,000000,0.0403,0.0403,0.0403,0.0403,1000,0
+EONR-WS.US,D,20250821,000000,0.0599,0.0599,0.0599,0.0599,2580,0
+EONR-WS.US,D,20250826,000000,0.0584,0.06,0.0578,0.058,26051,0
+EONR-WS.US,D,20250827,000000,0.058,0.058,0.0578,0.0578,1220,0
+EONR-WS.US,D,20250829,000000,0.058,0.058,0.0406,0.0407,1300,0
+EONR-WS.US,D,20250902,000000,0.0411,0.0411,0.0406,0.0407,1160,0
+EONR-WS.US,D,20250903,000000,0.0548,0.0548,0.0548,0.0548,300,0
+EONR-WS.US,D,20250904,000000,0.06,0.0648,0.0599,0.0648,36797,0
+EONR-WS.US,D,20250905,000000,0.0406,0.0406,0.0406,0.0406,270,0
+EONR-WS.US,D,20250908,000000,0.06,0.06,0.06,0.06,330,0
+EONR-WS.US,D,20250910,000000,0.064,0.064,0.064,0.064,200,0
+EONR-WS.US,D,20250911,000000,0.063,0.064,0.063,0.0631,12250,0
+EONR-WS.US,D,20250912,000000,0.063,0.063,0.063,0.063,150,0
+EONR-WS.US,D,20250916,000000,0.064,0.0688,0.051,0.051,31140,0
+EONR-WS.US,D,20250918,000000,0.0688,0.0688,0.0688,0.0688,520,0
+EONR-WS.US,D,20250922,000000,0.0688,0.07,0.0687,0.0687,5060,0
+EONR-WS.US,D,20250923,000000,0.0674,0.0674,0.0674,0.0674,860,0
+EONR-WS.US,D,20250924,000000,0.0557,0.08,0.0557,0.07,1600,0
+EONR-WS.US,D,20250926,000000,0.0775,0.08,0.041,0.0497,37412,0
+EONR-WS.US,D,20250930,000000,0.072,0.0799,0.05,0.05,72796,0
+EONR-WS.US,D,20251001,000000,0.0749,0.08,0.07,0.08,38655,0
+EONR-WS.US,D,20251002,000000,0.0734,0.0875,0.05,0.0674,51787,0
+EONR-WS.US,D,20251003,000000,0.0693,0.0875,0.0693,0.0789,13000,0
+EONR-WS.US,D,20251006,000000,0.0895,0.0895,0.0749,0.0749,10700,0
+EONR-WS.US,D,20251013,000000,0.0501,0.07,0.05,0.07,3022,0
+EONR-WS.US,D,20251014,000000,0.05,0.089,0.0411,0.07,75648,0
+EONR-WS.US,D,20251015,000000,0.07,0.0757,0.069,0.0741,12970,0
+EONR-WS.US,D,20251021,000000,0.07,0.0788,0.06,0.0742,27423,0
+EONR-WS.US,D,20251022,000000,0.07,0.0916,0.07,0.0916,89349,0
+EONR-WS.US,D,20251023,000000,0.0916,0.0925,0.0501,0.0599,242917,0
+EONR-WS.US,D,20251024,000000,0.059,0.0765,0.059,0.0765,3853,0
+EONR-WS.US,D,20251027,000000,0.0725,0.079,0.07,0.07,14312,0
+EONR-WS.US,D,20251029,000000,0.075,0.075,0.0699,0.0699,1293,0
+EONR-WS.US,D,20251030,000000,0.07,0.07,0.0695,0.07,1438,0
+EONR-WS.US,D,20251031,000000,0.0599,0.06,0.056249,0.0599,30516,0
+EONR-WS.US,D,20251103,000000,0.06,0.06,0.0525,0.0525,68561,0
+EONR-WS.US,D,20251104,000000,0.06,0.06,0.0556,0.06,9069,0
+EONR-WS.US,D,20251105,000000,0.05,0.06,0.0425,0.052,16537,0
+EONR-WS.US,D,20251106,000000,0.0519,0.06,0.0475,0.0599,22101,0
+EONR-WS.US,D,20251112,000000,0.06,0.06,0.05,0.06,11337,0
+EONR-WS.US,D,20251114,000000,0.06,0.06,0.0599,0.0599,2090,0
+EONR-WS.US,D,20251117,000000,0.0504,0.05971,0.0503,0.0597,12789,0
+EONR-WS.US,D,20251118,000000,0.0595,0.06,0.0595,0.06,27788,0
+EONR-WS.US,D,20251119,000000,0.0545,0.0545,0.0426,0.0426,8550,0
+EONR-WS.US,D,20251120,000000,0.0421,0.0592,0.0361,0.0361,45695,0
+EONR-WS.US,D,20251121,000000,0.0386,0.0594,0.034,0.059399,44398,0
+EONR-WS.US,D,20251124,000000,0.0598,0.0599,0.056,0.0598,19933,0
+EONR-WS.US,D,20251125,000000,0.0592,0.0599,0.0592,0.0599,14310,0
+EONR-WS.US,D,20251126,000000,0.06,0.06,0.0599,0.06,1447,0
+EONR-WS.US,D,20251201,000000,0.06,0.06,0.06,0.06,245,0
+EONR-WS.US,D,20251202,000000,0.0505,0.06,0.0505,0.06,11637,0
+EONR-WS.US,D,20251203,000000,0.0533,0.0533,0.0473,0.0473,1000,0
+EONR-WS.US,D,20251204,000000,0.0472,0.0501,0.034,0.0501,4985,0
+EONR-WS.US,D,20251205,000000,0.0425,0.06,0.0376,0.0599,33476,0
+EONR-WS.US,D,20251208,000000,0.0469,0.049,0.0456,0.049,3100,0
+EONR-WS.US,D,20251210,000000,0.0588,0.0588,0.0588,0.0588,700,0
+EONR-WS.US,D,20251211,000000,0.0588,0.0588,0.0587,0.0587,1500,0
+EONR-WS.US,D,20251212,000000,0.0487,0.0599,0.0376,0.0544,3750,0
+EONR-WS.US,D,20251215,000000,0.0408,0.0594,0.0408,0.0594,300,0
+EONR-WS.US,D,20251216,000000,0.0476,0.0593,0.0476,0.0592,2198,0
+EONR-WS.US,D,20251222,000000,0.052,0.054,0.052,0.0539,15700,0
+EONR-WS.US,D,20251224,000000,0.0475,0.0509,0.0408,0.0477,23600,0
+EONR-WS.US,D,20251226,000000,0.0475,0.0475,0.0408,0.0408,5595,0
+EONR-WS.US,D,20251230,000000,0.0408,0.0439,0.0361,0.04,16605,0
+EONR-WS.US,D,20251231,000000,0.0361,0.0475,0.035,0.0475,7541,0
+EONR-WS.US,D,20260102,000000,0.034,0.04,0.03,0.04,56565,0
+EONR-WS.US,D,20260105,000000,0.04,0.04,0.025,0.04,53948,0
+EONR-WS.US,D,20260106,000000,0.0261,0.039,0.0251,0.0351,4748,0
+EONR-WS.US,D,20260107,000000,0.0351,0.0494,0.0251,0.0478,36708,0
+EONR-WS.US,D,20260108,000000,0.0276,0.0451,0.0251,0.0399,25402,0
+EONR-WS.US,D,20260109,000000,0.04,0.04,0.0201,0.04,50288,0
+EONR-WS.US,D,20260113,000000,0.0398,0.0539,0.032049,0.0539,274185,0
+EONR-WS.US,D,20260114,000000,0.0519,0.0519,0.0519,0.0519,1044,0
+EONR-WS.US,D,20260116,000000,0.052,0.052,0.0519,0.0519,300,0
+EONR-WS.US,D,20260120,000000,0.0501,0.054,0.021,0.0498,197492,0
+EONR-WS.US,D,20260123,000000,0.0498,0.0549,0.0401,0.0441,6500,0
+EONR-WS.US,D,20260127,000000,0.0225,0.0549,0.0225,0.0486,16200,0
+EONR-WS.US,D,20260128,000000,0.0524,0.0549,0.027,0.05,36130,0
+EONR-WS.US,D,20260129,000000,0.0393,0.048,0.0393,0.048,14034,0
+EONR-WS.US,D,20260204,000000,0.0549,0.0595,0.0549,0.0574,10950,0
+EONR-WS.US,D,20260205,000000,0.05,0.0595,0.0396,0.0396,6000,0
+EONR-WS.US,D,20260209,000000,0.0372,0.0409,0.0365,0.0366,14554,0
+EONR-WS.US,D,20260210,000000,0.0386,0.0408,0.037249,0.0407,9465,0
+EONR-WS.US,D,20260212,000000,0.0382,0.0382,0.0382,0.0382,997,0
+EONR-WS.US,D,20260217,000000,0.0407,0.0593,0.0407,0.0593,1930,0
+EONR-WS.US,D,20260218,000000,0.0484,0.0594,0.0484,0.05,6710,0
diff --git a/daily/us/nysemkt stocks/ep.us.txt b/daily/us/nysemkt stocks/ep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9371759a5d72aca4d015b1f1ae25b6b4cd9fe45
--- /dev/null
+++ b/daily/us/nysemkt stocks/ep.us.txt	
@@ -0,0 +1,991 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EP.US,D,20220309,000000,17.49,17.49,15.5,16.3,28107,0
+EP.US,D,20220310,000000,15.65,18.025,15.65,18,12936,0
+EP.US,D,20220311,000000,16.8,17.7,16,17.7,34516,0
+EP.US,D,20220314,000000,15.93,15.93,13.19,14.1,31637,0
+EP.US,D,20220315,000000,13.75,14.931,13.09,14.75,16945,0
+EP.US,D,20220316,000000,14.86,15.2378,14.33,15.2378,2644,0
+EP.US,D,20220317,000000,14.25,16,14.25,15.75,10563,0
+EP.US,D,20220318,000000,15.74,17.92,15.66,17.92,26366,0
+EP.US,D,20220321,000000,17.335,18.5,17.27,18,15618,0
+EP.US,D,20220322,000000,18,18.25,18,18.2,9320,0
+EP.US,D,20220323,000000,18.2,18.47,17.855,18.46,12110,0
+EP.US,D,20220324,000000,18.3739,18.5,18.34,18.5,20036,0
+EP.US,D,20220325,000000,18.5,18.685,18.3,18.61,10692,0
+EP.US,D,20220328,000000,18.61,18.61,17.5,18.48,17979,0
+EP.US,D,20220329,000000,18.1421,18.81,18.05,18.81,9202,0
+EP.US,D,20220330,000000,18.33,18.8,18.29,18.8,9049,0
+EP.US,D,20220331,000000,18.76,18.8,17.5001,18.79,5713,0
+EP.US,D,20220401,000000,18.8,20,18.27,19.7,55205,0
+EP.US,D,20220404,000000,19.79,20.5,18.83,20.5,16637,0
+EP.US,D,20220405,000000,20.5,21.895,20,21.25,47251,0
+EP.US,D,20220406,000000,21.05,23.16,19.9,21.5,50221,0
+EP.US,D,20220407,000000,21.21,22,21,22,43152,0
+EP.US,D,20220408,000000,21.8856,22.1,21.5,22.04,29301,0
+EP.US,D,20220411,000000,22.04,22.04,19.89,20.85,44788,0
+EP.US,D,20220412,000000,20.1,22,20.1,22,28584,0
+EP.US,D,20220413,000000,22,22.32,21.67,22.17,35180,0
+EP.US,D,20220414,000000,22.2,22.85,21.9181,22.64,24593,0
+EP.US,D,20220418,000000,22.68,22.95,22.05,22.95,15202,0
+EP.US,D,20220419,000000,22.95,23.1,22.39,22.97,42280,0
+EP.US,D,20220420,000000,22.97,22.97,22.35,22.8,41274,0
+EP.US,D,20220421,000000,22.8,22.97,22.4929,22.97,18410,0
+EP.US,D,20220422,000000,22.96,22.97,22.0001,22.66,28452,0
+EP.US,D,20220425,000000,22.05,22.75,21.52,22,63246,0
+EP.US,D,20220426,000000,22,22.1,21.5,22,16623,0
+EP.US,D,20220427,000000,22,22.3,21.75,22.3,52584,0
+EP.US,D,20220428,000000,22.5,23.05,22.2331,23,38367,0
+EP.US,D,20220429,000000,22.67,23.8,22.67,23.8,60199,0
+EP.US,D,20220502,000000,24,24,23.0575,23.72,28567,0
+EP.US,D,20220503,000000,23.02,24.85,23,24.5,54950,0
+EP.US,D,20220504,000000,24.75,24.9,24.1431,24.8,73246,0
+EP.US,D,20220505,000000,24.9,24.9,23.7,24.55,38893,0
+EP.US,D,20220506,000000,24.52,24.74,24.02,24.7,38262,0
+EP.US,D,20220509,000000,24.47,24.47,18.0801,19.46,58459,0
+EP.US,D,20220510,000000,20.41,21.76,20,20.27,56878,0
+EP.US,D,20220511,000000,20.59,21.55,19.48,21.55,59484,0
+EP.US,D,20220512,000000,21.17,21.59,20.245,21.05,62596,0
+EP.US,D,20220513,000000,21.9,21.9,21.2,21.9,53483,0
+EP.US,D,20220516,000000,20.94,21.9,20.94,21.9,2905,0
+EP.US,D,20220517,000000,21.91,22.9,21.38,22.9,78255,0
+EP.US,D,20220518,000000,22.04,22.76,21.05,21.55,89342,0
+EP.US,D,20220519,000000,21.56,21.56,20.36,20.47,55978,0
+EP.US,D,20220520,000000,20,21.86,19.51,20.68,84594,0
+EP.US,D,20220523,000000,20.3,20.78,19.65,20.4,60369,0
+EP.US,D,20220524,000000,20.51,20.91,20.14,20.6,34652,0
+EP.US,D,20220525,000000,20.44,20.81,20.36,20.6,32200,0
+EP.US,D,20220526,000000,21.02,21.17,20.04,20.99,45171,0
+EP.US,D,20220527,000000,20.99,21.03,20.6,20.84,42883,0
+EP.US,D,20220531,000000,20.88,21.17,20.74,20.98,85869,0
+EP.US,D,20220601,000000,21,21.17,20.5,21.04,87647,0
+EP.US,D,20220602,000000,21,21.22,20.605,20.95,68316,0
+EP.US,D,20220603,000000,21.03,21.2,20.845,21.13,51822,0
+EP.US,D,20220606,000000,21.2,21.2,19.55,20.42,132000,0
+EP.US,D,20220607,000000,20.45,20.86,18.33,19.14,138660,0
+EP.US,D,20220608,000000,19.07,19.95,18.2,19.92,77285,0
+EP.US,D,20220609,000000,19.92,20.05,19.25,19.28,53390,0
+EP.US,D,20220610,000000,19.02,19.66,18.65,19.4,51133,0
+EP.US,D,20220613,000000,19.2,19.505,16.05,16.05,124552,0
+EP.US,D,20220614,000000,16.3,16.38,15.08,15.64,99148,0
+EP.US,D,20220615,000000,16.19,17.18,15.4,16.62,210214,0
+EP.US,D,20220616,000000,16.2,17.37,16.0857,17.32,208090,0
+EP.US,D,20220617,000000,17.32,17.45,15.13,15.61,478080,0
+EP.US,D,20220621,000000,15.78,16.97,15.5,15.88,161685,0
+EP.US,D,20220622,000000,15.31,16.375,13.89,14.01,168456,0
+EP.US,D,20220623,000000,13.86,14.23,11.7778,12.87,129915,0
+EP.US,D,20220624,000000,12.83,13.49,11.005,12.18,867041,0
+EP.US,D,20220627,000000,12.06,12.3,10.38,10.83,144084,0
+EP.US,D,20220628,000000,11,11.44,10.63,10.82,85449,0
+EP.US,D,20220629,000000,10.99,11.05,10.215,10.94,99196,0
+EP.US,D,20220630,000000,10.95,12.06,10.4801,11.87,123856,0
+EP.US,D,20220701,000000,11.79,11.89,10.29,10.43,116403,0
+EP.US,D,20220705,000000,10.48,10.48,8.94,10.19,223581,0
+EP.US,D,20220706,000000,9.98,11.06,9.35,10.87,133098,0
+EP.US,D,20220707,000000,10.87,11.19,9.63,10.14,165555,0
+EP.US,D,20220708,000000,10.07,10.7,9.78,10.16,66743,0
+EP.US,D,20220711,000000,9.92,10.61,9.4,9.9,73024,0
+EP.US,D,20220712,000000,9.8,10.28,9.71,10.06,65642,0
+EP.US,D,20220713,000000,9.91,10.2,9.1,9.63,93529,0
+EP.US,D,20220714,000000,9.51,9.95,8.64,9.1,68127,0
+EP.US,D,20220715,000000,9.39,9.56,8.79,9.29,32107,0
+EP.US,D,20220718,000000,9.42,9.84,9.03,9.4,30747,0
+EP.US,D,20220719,000000,9.4,9.7,8.9081,9.03,43656,0
+EP.US,D,20220720,000000,9.05,9.85,8.82,9.6,39303,0
+EP.US,D,20220721,000000,9.28,10.42,9.28,10.25,48929,0
+EP.US,D,20220722,000000,10.37,10.6248,9.48,9.65,57466,0
+EP.US,D,20220725,000000,9.61,9.94,8.5,9.06,73149,0
+EP.US,D,20220726,000000,9.06,10.43,9.06,10.39,88703,0
+EP.US,D,20220727,000000,10.3,10.32,9.68,10.16,35349,0
+EP.US,D,20220728,000000,9.98,10.54,9.54,10.49,45588,0
+EP.US,D,20220729,000000,10.36,11.35,9.6001,11,39430,0
+EP.US,D,20220801,000000,10.73,10.88,10.11,10.75,41356,0
+EP.US,D,20220802,000000,10.93,11.99,10.3,11.5,46925,0
+EP.US,D,20220803,000000,11.99,13,11.56,12.71,43581,0
+EP.US,D,20220804,000000,12.88,13.15,11.8,11.94,50049,0
+EP.US,D,20220805,000000,11.83,12.54,11.46,12.37,27625,0
+EP.US,D,20220808,000000,12.51,13.055,11.62,12.63,28831,0
+EP.US,D,20220809,000000,12.97,13.22,12.16,13,29904,0
+EP.US,D,20220810,000000,13.25,14.53,12.65,14.07,45838,0
+EP.US,D,20220811,000000,14.15,14.43,13.61,14.03,47856,0
+EP.US,D,20220812,000000,13.74,14.87,13.375,14.75,30563,0
+EP.US,D,20220815,000000,14.59,15,13.66,14.04,64658,0
+EP.US,D,20220816,000000,14.84,15.51,13.6414,15,47716,0
+EP.US,D,20220817,000000,15,15.2,14.43,14.8,32119,0
+EP.US,D,20220818,000000,14.9,15.1,14.45,14.9,41009,0
+EP.US,D,20220819,000000,14.95,14.95,14.2301,14.83,33483,0
+EP.US,D,20220822,000000,14.7,15,13.5105,14.9,54230,0
+EP.US,D,20220823,000000,14.8,15.05,14.51,14.68,46025,0
+EP.US,D,20220824,000000,14.47,14.75,14.38,14.72,42480,0
+EP.US,D,20220825,000000,14.73,15,14.52,14.93,48529,0
+EP.US,D,20220826,000000,15,15,14.27,14.68,19584,0
+EP.US,D,20220829,000000,14.5,14.5,13.88,14.41,28451,0
+EP.US,D,20220830,000000,14.49,14.7,14.2,14.7,54642,0
+EP.US,D,20220831,000000,14.71,14.79,14.5,14.76,50963,0
+EP.US,D,20220901,000000,14.79,14.89,14.67,14.89,27886,0
+EP.US,D,20220902,000000,14.85,14.92,14.5809,14.88,35515,0
+EP.US,D,20220906,000000,14.95,14.95,14.15,14.44,58735,0
+EP.US,D,20220907,000000,14.5526,14.75,14.33,14.72,63668,0
+EP.US,D,20220908,000000,14.82,14.82,14.35,14.63,41259,0
+EP.US,D,20220909,000000,14.67,14.77,14.38,14.68,30735,0
+EP.US,D,20220912,000000,14.71,14.76,13.92,14.07,29667,0
+EP.US,D,20220913,000000,13.73,14.16,13.45,14.03,45708,0
+EP.US,D,20220914,000000,14.1,14.34,13.43,13.65,56238,0
+EP.US,D,20220915,000000,13.5,13.765,12.14,12.2,61623,0
+EP.US,D,20220916,000000,12.11,12.235,11.45,12.01,408396,0
+EP.US,D,20220919,000000,11.77,12.62,11.34,12.05,237513,0
+EP.US,D,20220920,000000,12.2,12.77,12,12.29,49922,0
+EP.US,D,20220921,000000,12.7,13.2672,12.585,13.01,30481,0
+EP.US,D,20220922,000000,13,13.62,13,13.38,31920,0
+EP.US,D,20220923,000000,13,13.02,12.5801,12.81,34623,0
+EP.US,D,20220926,000000,12.71,12.74,12.19,12.19,24905,0
+EP.US,D,20220927,000000,12.24,13.2799,12.14,13.01,34827,0
+EP.US,D,20220928,000000,13.18,13.2,12.9242,13.15,23021,0
+EP.US,D,20220929,000000,13.07,13.35,12.7075,13.26,24940,0
+EP.US,D,20220930,000000,13.11,13.4,12.78,13.15,39537,0
+EP.US,D,20221003,000000,13.35,13.42,13.13,13.4,45795,0
+EP.US,D,20221004,000000,13.45,13.79,13.3913,13.77,45165,0
+EP.US,D,20221005,000000,13.78,13.99,13.5,13.84,37203,0
+EP.US,D,20221006,000000,13.84,14.15,13.55,14.06,39558,0
+EP.US,D,20221007,000000,14,14.2,13.785,14.17,43089,0
+EP.US,D,20221010,000000,14.18,14.59,14.01,14.54,35932,0
+EP.US,D,20221011,000000,14.57,14.57,14.1501,14.36,27362,0
+EP.US,D,20221012,000000,14.44,14.6,14.34,14.53,29460,0
+EP.US,D,20221013,000000,14.44,14.75,14.44,14.72,32356,0
+EP.US,D,20221014,000000,14.75,14.84,14.5201,14.72,20047,0
+EP.US,D,20221017,000000,14.76,14.885,14.63,14.87,33748,0
+EP.US,D,20221018,000000,14.79,14.95,14.76,14.94,20448,0
+EP.US,D,20221019,000000,14.95,15.15,14.7981,15.09,36345,0
+EP.US,D,20221020,000000,15.17,15.38,14.99,15.35,40206,0
+EP.US,D,20221021,000000,15.52,15.52,15.3,15.5,34587,0
+EP.US,D,20221024,000000,15.365,15.9,15.2738,15.77,63464,0
+EP.US,D,20221025,000000,15.77,16.02,15.75,16,39849,0
+EP.US,D,20221026,000000,16.12,16.18,15.82,16.09,20286,0
+EP.US,D,20221027,000000,15.69,16.21,15.685,16.01,35741,0
+EP.US,D,20221028,000000,16.02,16.05,15.71,16.02,40482,0
+EP.US,D,20221031,000000,16.02,16.17,15.918,16,39247,0
+EP.US,D,20221101,000000,16.14,16.3,16.02,16.2,39033,0
+EP.US,D,20221102,000000,16.21,16.5,16.18,16.35,48435,0
+EP.US,D,20221103,000000,16.39,16.69,16.25,16.65,35826,0
+EP.US,D,20221104,000000,16.75,16.88,16.68,16.85,33074,0
+EP.US,D,20221107,000000,16.95,16.95,16.6521,16.92,28000,0
+EP.US,D,20221108,000000,16.95,16.95,16.765,16.83,23635,0
+EP.US,D,20221109,000000,16.83,16.89,14.63,14.86,62793,0
+EP.US,D,20221110,000000,15.07,15.62,15.06,15.29,37949,0
+EP.US,D,20221111,000000,15.34,15.655,14.75,15.05,50718,0
+EP.US,D,20221114,000000,14.85,14.88,14.208,14.3,31185,0
+EP.US,D,20221115,000000,14.13,15.85,14.13,14.3,43627,0
+EP.US,D,20221116,000000,14.2,14.81,14.16,14.52,23646,0
+EP.US,D,20221117,000000,14.5,14.868,14.1508,14.78,22314,0
+EP.US,D,20221118,000000,15,15,14.4903,14.9,23883,0
+EP.US,D,20221121,000000,14.5,15.2,13.4,13.51,30834,0
+EP.US,D,20221122,000000,12.75,14.4,12.75,13.97,30118,0
+EP.US,D,20221123,000000,13.93,14.98,13.46,13.85,28587,0
+EP.US,D,20221125,000000,13.99,14.33,13.5,13.84,14465,0
+EP.US,D,20221128,000000,13.75,13.76,13,13.35,13488,0
+EP.US,D,20221129,000000,13.62,14.12,13.35,13.44,20294,0
+EP.US,D,20221130,000000,13.49,13.995,13.38,13.72,23064,0
+EP.US,D,20221201,000000,13.75,13.75,13.15,13.16,17660,0
+EP.US,D,20221202,000000,13,13.47,13,13.2,7983,0
+EP.US,D,20221205,000000,13.64,13.72,12.51,12.64,26476,0
+EP.US,D,20221206,000000,12.86,12.865,11.86,12.09,23133,0
+EP.US,D,20221207,000000,12,12.38,11.5,11.66,22244,0
+EP.US,D,20221208,000000,12.01,12.8871,11.1,11.46,15546,0
+EP.US,D,20221209,000000,11.53,11.68,11.23,11.33,15742,0
+EP.US,D,20221212,000000,11.408,11.87,11.21,11.65,14911,0
+EP.US,D,20221213,000000,11.8,12.33,11.655,12.23,17301,0
+EP.US,D,20221214,000000,12.21,12.44,12.01,12.2,15596,0
+EP.US,D,20221215,000000,12,12.28,11.04,11.19,22701,0
+EP.US,D,20221216,000000,11.07,11.3,10.24,11,47748,0
+EP.US,D,20221219,000000,10.77,10.77,9.95,10.27,118166,0
+EP.US,D,20221220,000000,10.25,11.11,10.25,11.01,12229,0
+EP.US,D,20221221,000000,11.48,11.8024,11.22,11.68,29516,0
+EP.US,D,20221222,000000,11.6,11.93,11.6,11.74,17712,0
+EP.US,D,20221223,000000,11.98,12.4499,11.5353,12.14,31715,0
+EP.US,D,20221227,000000,12.28,12.4,11.75,11.75,9492,0
+EP.US,D,20221228,000000,11.69,11.8999,11.53,11.7,9163,0
+EP.US,D,20221229,000000,11.96,11.96,11.55,11.69,8008,0
+EP.US,D,20221230,000000,11.92,12.3,11.905,12.3,15241,0
+EP.US,D,20230103,000000,12.29,12.29,10.945,11.06,16987,0
+EP.US,D,20230104,000000,11.12,11.48,10.88,11.35,27684,0
+EP.US,D,20230105,000000,11.4,12,11.06,11.85,10865,0
+EP.US,D,20230106,000000,11.755,12.08,11.55,12.04,21194,0
+EP.US,D,20230109,000000,12.21,12.21,11.8,11.85,9048,0
+EP.US,D,20230110,000000,12.05,12.25,11.81,12.25,14396,0
+EP.US,D,20230111,000000,12.05,12.38,11.8001,12.3,17076,0
+EP.US,D,20230112,000000,12.37,12.555,11.92,12.35,13157,0
+EP.US,D,20230113,000000,12.37,12.44,11.96,12.37,11838,0
+EP.US,D,20230117,000000,12.2772,13.82,12.14,13,56935,0
+EP.US,D,20230118,000000,13.05,13.18,12.59,12.63,24756,0
+EP.US,D,20230119,000000,12.69,12.7829,11.84,12.28,15107,0
+EP.US,D,20230120,000000,12.45,13.03,12.45,13,15998,0
+EP.US,D,20230123,000000,13.0682,13.47,12.71,12.85,21504,0
+EP.US,D,20230124,000000,12.77,12.78,12.6,12.68,4448,0
+EP.US,D,20230125,000000,13.03,13.404,12.8,13.21,22570,0
+EP.US,D,20230126,000000,13.03,13.3,13.0068,13.26,11330,0
+EP.US,D,20230127,000000,13.12,13.4,13.11,13.25,10126,0
+EP.US,D,20230130,000000,13.2879,13.4,12.36,12.93,16687,0
+EP.US,D,20230131,000000,12.9103,13.28,12.71,13.19,17450,0
+EP.US,D,20230201,000000,13.19,13.33,13,13.18,20906,0
+EP.US,D,20230202,000000,13.26,13.33,13.05,13.33,10062,0
+EP.US,D,20230203,000000,13.22,13.33,12.9904,13.18,13554,0
+EP.US,D,20230206,000000,13.09,13.3,13.005,13.05,8443,0
+EP.US,D,20230207,000000,13.06,13.25,12.92,13.25,10966,0
+EP.US,D,20230208,000000,13.33,13.33,13.1,13.1,13581,0
+EP.US,D,20230209,000000,13.0394,13.1768,12.53,12.59,17015,0
+EP.US,D,20230210,000000,12.72,12.9766,12.57,12.57,13909,0
+EP.US,D,20230213,000000,12.43,12.72,12.43,12.71,6394,0
+EP.US,D,20230214,000000,12.774,12.83,12.64,12.68,7677,0
+EP.US,D,20230215,000000,12.79,12.99,12.65,12.99,5941,0
+EP.US,D,20230216,000000,12.86,13.2,12.6,13.17,13967,0
+EP.US,D,20230217,000000,13.34,13.34,13.05,13.2,14664,0
+EP.US,D,20230221,000000,12.9,13.33,12.85,12.85,13501,0
+EP.US,D,20230222,000000,12.87,13.1699,12.75,12.75,8740,0
+EP.US,D,20230223,000000,12.96,13.16,12.78,13,10289,0
+EP.US,D,20230224,000000,13,13,12.66,12.97,13020,0
+EP.US,D,20230227,000000,12.855,13.09,12.7756,12.96,9612,0
+EP.US,D,20230228,000000,12.9,13.12,12.9,13,13990,0
+EP.US,D,20230301,000000,12.85,13.23,12.85,13.13,14359,0
+EP.US,D,20230302,000000,12.86,13.19,12.71,12.86,30018,0
+EP.US,D,20230303,000000,12.9,13.33,12.2,12.26,27817,0
+EP.US,D,20230306,000000,12.22,12.51,11.55,11.97,18539,0
+EP.US,D,20230307,000000,11.79,12.63,11.79,12.43,15561,0
+EP.US,D,20230308,000000,12.44,13.1,12.21,12.97,17714,0
+EP.US,D,20230309,000000,12.9,13.1,12.6,12.6,16064,0
+EP.US,D,20230310,000000,12.91,13.035,12.5,12.81,24109,0
+EP.US,D,20230313,000000,12.5509,12.86,12,12.65,28666,0
+EP.US,D,20230314,000000,12.94,12.94,12.2001,12.52,21340,0
+EP.US,D,20230315,000000,12.58,12.92,12,12.2,28567,0
+EP.US,D,20230316,000000,12.05,12.57,12,12.25,14349,0
+EP.US,D,20230317,000000,12.06,13,11.18,12.89,137286,0
+EP.US,D,20230320,000000,12.73,13.17,12.64,13.17,40025,0
+EP.US,D,20230321,000000,13.25,13.4,12.79,13.4,37898,0
+EP.US,D,20230322,000000,13.28,13.28,12,12.08,51205,0
+EP.US,D,20230323,000000,12.5,13.02,12.13,12.4,23121,0
+EP.US,D,20230324,000000,12.1,12.62,12,12.45,17757,0
+EP.US,D,20230327,000000,12.96,12.96,12.17,12.36,17213,0
+EP.US,D,20230328,000000,12.38,12.47,12.1017,12.26,11499,0
+EP.US,D,20230329,000000,12.12,12.5,12.08,12.39,11408,0
+EP.US,D,20230330,000000,12.31,12.49,11.87,12.37,16482,0
+EP.US,D,20230331,000000,12.35,12.51,12,12.41,20393,0
+EP.US,D,20230403,000000,12.48,12.9,12.11,12.36,14682,0
+EP.US,D,20230404,000000,12.145,13.25,12.11,13.25,36132,0
+EP.US,D,20230405,000000,13.17,13.25,12.78,12.79,18770,0
+EP.US,D,20230406,000000,12.9131,12.9131,12.63,12.81,6429,0
+EP.US,D,20230410,000000,12.57,12.9304,12.57,12.86,15332,0
+EP.US,D,20230411,000000,12.85,13.067,12.36,12.7,15514,0
+EP.US,D,20230412,000000,12.7,12.92,12.27,12.72,18052,0
+EP.US,D,20230413,000000,12.54,12.76,12.2,12.6,18917,0
+EP.US,D,20230414,000000,12.69,12.95,12.35,12.69,19184,0
+EP.US,D,20230417,000000,12.512,12.513,12.0742,12.25,10222,0
+EP.US,D,20230418,000000,12.41,12.5,12,12.3,25199,0
+EP.US,D,20230419,000000,12.11,12.27,11.1102,11.51,39826,0
+EP.US,D,20230420,000000,11.7708,11.7708,11.365,11.59,12952,0
+EP.US,D,20230421,000000,11.31,11.96,11.26,11.29,12948,0
+EP.US,D,20230424,000000,11.32,11.44,11.0601,11.24,8392,0
+EP.US,D,20230425,000000,11.09,11.8,10.84,11.01,24705,0
+EP.US,D,20230426,000000,11.01,11.82,10.63,10.83,20129,0
+EP.US,D,20230427,000000,11.11,11.16,10.74,11,5772,0
+EP.US,D,20230428,000000,11.04,11.06,10.85,10.85,5627,0
+EP.US,D,20230501,000000,10.5,10.5,10.2789,10.47,7811,0
+EP.US,D,20230502,000000,10.3,10.45,8,9.7,111760,0
+EP.US,D,20230503,000000,10.4,10.52,9.7601,9.95,23592,0
+EP.US,D,20230504,000000,10.05,10.05,9,9.26,21830,0
+EP.US,D,20230505,000000,9.255,9.7499,9.0001,9.16,20337,0
+EP.US,D,20230508,000000,9.18,9.47,8.75,9.11,21159,0
+EP.US,D,20230509,000000,9.23,9.31,9.0495,9.28,8676,0
+EP.US,D,20230510,000000,9.5,9.5,9.12,9.27,8053,0
+EP.US,D,20230511,000000,9.11,9.6,8.775,9.3,13022,0
+EP.US,D,20230512,000000,9.38,9.7818,9.38,9.76,6314,0
+EP.US,D,20230515,000000,9.98,10.61,9.98,10.51,8799,0
+EP.US,D,20230516,000000,10.74,10.74,9.785,9.79,2728,0
+EP.US,D,20230517,000000,9.54,10.32,9.54,10.06,10884,0
+EP.US,D,20230518,000000,10.0701,11.5,10.03,11.5,19332,0
+EP.US,D,20230519,000000,11.73,11.77,11.21,11.64,11670,0
+EP.US,D,20230522,000000,11.46,11.61,10.4,10.48,36743,0
+EP.US,D,20230523,000000,10.48,10.52,10.24,10.37,7834,0
+EP.US,D,20230524,000000,10,10.13,9.5,9.76,67607,0
+EP.US,D,20230525,000000,9.9,9.93,9.11,9.11,11810,0
+EP.US,D,20230526,000000,9.06,9.95,9.06,9.29,18582,0
+EP.US,D,20230530,000000,9.06,9.43,8.37,8.89,16498,0
+EP.US,D,20230531,000000,9.21,9.607,8.6307,9.46,50299,0
+EP.US,D,20230601,000000,9.22,10.52,9.22,9.85,41726,0
+EP.US,D,20230602,000000,10.3,10.66,10.01,10.5,16652,0
+EP.US,D,20230605,000000,10.43,10.58,9.87,10.45,11065,0
+EP.US,D,20230606,000000,10.7,11.13,10.67,11.05,29106,0
+EP.US,D,20230607,000000,11.2832,11.64,10.98,11.41,27442,0
+EP.US,D,20230608,000000,11.42,11.83,11.14,11.83,14030,0
+EP.US,D,20230609,000000,11.75,11.8,11.23,11.73,11463,0
+EP.US,D,20230612,000000,11.57,11.57,10.58,11.01,19594,0
+EP.US,D,20230613,000000,11.07,11.85,11,11.07,18332,0
+EP.US,D,20230614,000000,11.0242,11.34,11,11.03,12287,0
+EP.US,D,20230615,000000,11,11.6187,10.36,10.57,29909,0
+EP.US,D,20230616,000000,11.09,11.09,9.73,10.08,38701,0
+EP.US,D,20230620,000000,10,10.14,9.39,9.85,10291,0
+EP.US,D,20230621,000000,10.1,10.1,9.5,9.82,7564,0
+EP.US,D,20230622,000000,9.52,9.5635,8.89,8.89,32136,0
+EP.US,D,20230623,000000,8.91,9.45,8.5,9,216806,0
+EP.US,D,20230626,000000,8.88,9.09,8.58,8.64,20988,0
+EP.US,D,20230627,000000,8.7888,8.7888,8.35,8.35,22139,0
+EP.US,D,20230628,000000,8.838,8.8478,8.3,8.43,13388,0
+EP.US,D,20230629,000000,8.48,8.7323,8.3,8.49,19592,0
+EP.US,D,20230630,000000,8.46,9.1,8.46,9.1,12350,0
+EP.US,D,20230703,000000,9.2,9.2,8.75,8.75,4387,0
+EP.US,D,20230705,000000,9.18,9.18,8.57,8.6,31680,0
+EP.US,D,20230706,000000,8.6,8.86,8.4,8.79,18087,0
+EP.US,D,20230707,000000,8.99,9.25,8.75,9.25,42714,0
+EP.US,D,20230710,000000,9,9.08,8.93,8.93,11212,0
+EP.US,D,20230711,000000,8.79,8.81,8.75,8.79,10286,0
+EP.US,D,20230712,000000,8.84,8.97,8.75,8.79,9662,0
+EP.US,D,20230713,000000,8.74,8.99,8.5,8.7,30879,0
+EP.US,D,20230714,000000,8.71,8.84,8.5,8.5,16746,0
+EP.US,D,20230717,000000,8.47,8.82,8.47,8.6,10406,0
+EP.US,D,20230718,000000,8.51,8.85,8.51,8.84,7061,0
+EP.US,D,20230719,000000,8.85,9.405,8.66,9.21,132829,0
+EP.US,D,20230720,000000,9.11,10,8.91,9.6,116452,0
+EP.US,D,20230721,000000,9.7,9.8054,9.31,9.43,40170,0
+EP.US,D,20230724,000000,9.52,9.545,9.0582,9.09,16385,0
+EP.US,D,20230725,000000,9.1,9.4,9.01,9.23,12424,0
+EP.US,D,20230726,000000,9.23,9.23,8.95,9.15,12260,0
+EP.US,D,20230727,000000,9.12,9.23,8.85,8.95,21009,0
+EP.US,D,20230728,000000,9.2,9.29,8.95,8.99,20185,0
+EP.US,D,20230731,000000,9.05,9.15,8.95,9,18039,0
+EP.US,D,20230801,000000,9.04,9.5,9,9.47,16862,0
+EP.US,D,20230802,000000,9.28,9.6399,9.02,9.14,11134,0
+EP.US,D,20230803,000000,9.2,9.54,9.2,9.27,55543,0
+EP.US,D,20230804,000000,9.44,9.66,9.32,9.46,14142,0
+EP.US,D,20230807,000000,9.37,9.37,8.88,8.93,19107,0
+EP.US,D,20230808,000000,8.85,9.27,8.85,9.18,8813,0
+EP.US,D,20230809,000000,9,9.17,8.85,8.97,21676,0
+EP.US,D,20230810,000000,9.017,9.017,8.86,8.9,6585,0
+EP.US,D,20230811,000000,8.8753,9.05,8.8753,9.04,15706,0
+EP.US,D,20230814,000000,8.9,9.2,8.854,8.91,26651,0
+EP.US,D,20230815,000000,8.85,8.88,8.51,8.51,6455,0
+EP.US,D,20230816,000000,8.63,8.81,8.54,8.6,16136,0
+EP.US,D,20230817,000000,8.66,8.85,8.65,8.75,16987,0
+EP.US,D,20230818,000000,8.6,9.055,8.6,8.86,12030,0
+EP.US,D,20230821,000000,8.98,9.34,8.98,9.09,29441,0
+EP.US,D,20230822,000000,9,9.21,8.9204,8.99,19451,0
+EP.US,D,20230823,000000,9,9.13,8.81,9.07,19730,0
+EP.US,D,20230824,000000,9,9,8.595,8.61,24756,0
+EP.US,D,20230825,000000,8.6,8.99,8.5455,8.85,18287,0
+EP.US,D,20230828,000000,8.76,8.97,8.3,8.3,39225,0
+EP.US,D,20230829,000000,8.05,8.9,8.05,8.76,24349,0
+EP.US,D,20230830,000000,8.87,8.88,8.55,8.58,12185,0
+EP.US,D,20230831,000000,8.63,8.84,8.63,8.74,11415,0
+EP.US,D,20230901,000000,8.8637,9.2,8.814,8.87,21642,0
+EP.US,D,20230905,000000,8.87,9.23,8.735,9,22131,0
+EP.US,D,20230906,000000,8.91,9,8.67,8.72,28841,0
+EP.US,D,20230907,000000,8.66,8.7,8.355,8.45,55517,0
+EP.US,D,20230908,000000,8.49,8.76,8.3498,8.62,16461,0
+EP.US,D,20230911,000000,8.76,8.84,8,8,67475,0
+EP.US,D,20230912,000000,8,8.515,8,8.45,34751,0
+EP.US,D,20230913,000000,8.45,8.47,8.22,8.22,21156,0
+EP.US,D,20230914,000000,8,8.15,7.995,8,39009,0
+EP.US,D,20230915,000000,8.02,8.92,8,8.91,588032,0
+EP.US,D,20230918,000000,8.86,9.4278,8.8001,8.97,82640,0
+EP.US,D,20230919,000000,9.1,9.57,8.9,9.06,38707,0
+EP.US,D,20230920,000000,9.2,9.2,8.9,9.03,18983,0
+EP.US,D,20230921,000000,9.04,9.42,8.85,9.27,19803,0
+EP.US,D,20230922,000000,9.44,10,9.3,9.89,40583,0
+EP.US,D,20230925,000000,9.82,10.38,9.82,10.32,43700,0
+EP.US,D,20230926,000000,10.25,10.57,10.25,10.42,29949,0
+EP.US,D,20230927,000000,10.52,10.56,10.31,10.44,33037,0
+EP.US,D,20230928,000000,10.5,10.6199,10.25,10.25,18357,0
+EP.US,D,20230929,000000,10.43,10.43,9.32,9.63,47241,0
+EP.US,D,20231002,000000,9.67,9.67,8.75,8.86,31091,0
+EP.US,D,20231003,000000,8.85,9.55,8.7101,9.06,39627,0
+EP.US,D,20231004,000000,9.2,9.2,8.5671,8.62,31149,0
+EP.US,D,20231005,000000,8.6395,9.1,8.6395,8.97,24640,0
+EP.US,D,20231006,000000,9,9.07,8.7,8.7,14885,0
+EP.US,D,20231009,000000,9.01,9.01,8.59,8.73,30079,0
+EP.US,D,20231010,000000,8.78,9.4999,8.78,8.99,37569,0
+EP.US,D,20231011,000000,9.07,9.3799,8.8,8.84,19097,0
+EP.US,D,20231012,000000,8.97,9.03,8.75,8.95,73154,0
+EP.US,D,20231013,000000,9.03,9.46,9.02,9.39,21943,0
+EP.US,D,20231016,000000,9.365,9.41,9.25,9.38,44211,0
+EP.US,D,20231017,000000,9.21,9.5,9.03,9.03,32880,0
+EP.US,D,20231018,000000,9,9,8.6,8.62,12587,0
+EP.US,D,20231019,000000,8.62,8.775,8.35,8.62,22507,0
+EP.US,D,20231020,000000,8.58,8.58,8.35,8.39,25424,0
+EP.US,D,20231023,000000,8.4,8.6455,8.38,8.38,27027,0
+EP.US,D,20231024,000000,8.35,8.48,8.31,8.31,13219,0
+EP.US,D,20231025,000000,8.37,8.395,8.1,8.1,28174,0
+EP.US,D,20231026,000000,8.1,8.17,8.04,8.1,34766,0
+EP.US,D,20231027,000000,8.05,8.08,8,8.02,15976,0
+EP.US,D,20231030,000000,8.08,8.15,8,8.15,37326,0
+EP.US,D,20231031,000000,8.21,8.39,8.175,8.36,28811,0
+EP.US,D,20231101,000000,8.37,8.59,8.23,8.3,15489,0
+EP.US,D,20231102,000000,8.3,8.465,8.29,8.33,19934,0
+EP.US,D,20231103,000000,8.41,8.445,8.2097,8.4,15192,0
+EP.US,D,20231106,000000,8.15,8.315,7.55,7.66,29484,0
+EP.US,D,20231107,000000,7.56,7.64,6.82,6.82,47827,0
+EP.US,D,20231108,000000,6.81,6.885,6.28,6.29,39469,0
+EP.US,D,20231109,000000,6.4,6.4,5.66,5.72,98427,0
+EP.US,D,20231110,000000,6,6.44,6,6.39,79065,0
+EP.US,D,20231113,000000,6.73,7.14,6.5996,7.14,55586,0
+EP.US,D,20231114,000000,7.22,9,7.13,8.77,86319,0
+EP.US,D,20231115,000000,8.58,8.69,8.01,8.21,24080,0
+EP.US,D,20231116,000000,8.13,8.53,7.41,7.75,43455,0
+EP.US,D,20231117,000000,7.87,7.87,7.43,7.65,26686,0
+EP.US,D,20231120,000000,7.62,8.12,7.62,7.79,27634,0
+EP.US,D,20231121,000000,7.88,7.9798,6.91,7.08,51524,0
+EP.US,D,20231122,000000,6.98,7.6,6.98,7.27,54214,0
+EP.US,D,20231124,000000,7.45,8.18,7.45,8.07,39238,0
+EP.US,D,20231127,000000,7.96,8.5,7.9,8.18,66331,0
+EP.US,D,20231128,000000,8.2,8.45,8.19,8.21,30236,0
+EP.US,D,20231129,000000,8.3,8.58,8.19,8.58,19894,0
+EP.US,D,20231130,000000,8.57,9.28,8.57,9.04,45748,0
+EP.US,D,20231201,000000,9.255,9.43,8.7,8.95,46452,0
+EP.US,D,20231204,000000,9.13,9.43,8.79,8.86,23203,0
+EP.US,D,20231205,000000,8.88,9.42,8.86,8.97,23528,0
+EP.US,D,20231206,000000,9,9.3,8.6,8.79,96282,0
+EP.US,D,20231207,000000,8.85,9.19,8.75,8.86,24504,0
+EP.US,D,20231208,000000,8.88,8.94,8.75,8.85,11130,0
+EP.US,D,20231211,000000,8.65,9.245,8.56,8.65,57422,0
+EP.US,D,20231212,000000,8.64,8.82,8.31,8.67,24187,0
+EP.US,D,20231213,000000,8.75,9.25,8.6001,9.04,58075,0
+EP.US,D,20231214,000000,9.3,9.355,8.91,9.16,49314,0
+EP.US,D,20231215,000000,9.11,9.5,8.46,9.15,156482,0
+EP.US,D,20231218,000000,9.2,9.5,9.15,9.32,29522,0
+EP.US,D,20231219,000000,9.41,9.6,9.12,9.5,65777,0
+EP.US,D,20231220,000000,9.6,10.3,9.5701,10.17,69840,0
+EP.US,D,20231221,000000,10.3,10.42,9.88,10.41,40242,0
+EP.US,D,20231222,000000,10.4,10.49,10.13,10.49,22105,0
+EP.US,D,20231226,000000,10.34,10.75,10.34,10.75,38912,0
+EP.US,D,20231227,000000,10.66,10.769,9.9,10.14,33778,0
+EP.US,D,20231228,000000,9.99,10.4,9.91,9.98,36435,0
+EP.US,D,20231229,000000,10.1,10.99,9.8,10.99,75200,0
+EP.US,D,20240102,000000,10.94,10.94,10.01,10.41,38166,0
+EP.US,D,20240103,000000,10.53,10.83,9.73,9.85,42330,0
+EP.US,D,20240104,000000,9.93,10,9.1,9.19,33433,0
+EP.US,D,20240105,000000,9.14,9.23,8.55,8.95,61684,0
+EP.US,D,20240108,000000,9.1,9.1,8.62,8.65,64700,0
+EP.US,D,20240109,000000,8.62,8.7553,8.245,8.31,17768,0
+EP.US,D,20240110,000000,8.31,8.31,7.62,7.8,29028,0
+EP.US,D,20240111,000000,7.78,7.87,7.53,7.55,26227,0
+EP.US,D,20240112,000000,7.83,7.92,7.35,7.35,23473,0
+EP.US,D,20240116,000000,7.5,8,6.59,6.77,60631,0
+EP.US,D,20240117,000000,6.7,7.025,6.52,6.86,100970,0
+EP.US,D,20240118,000000,6.82,6.95,6.65,6.69,18394,0
+EP.US,D,20240119,000000,6.82,7.075,6.55,6.71,59988,0
+EP.US,D,20240122,000000,6.75,6.8356,6.43,6.55,93611,0
+EP.US,D,20240123,000000,6.61,6.73,6.5,6.57,36883,0
+EP.US,D,20240124,000000,6.67,6.7303,6.5,6.51,18779,0
+EP.US,D,20240125,000000,6.7,6.88,6.5,6.8,30609,0
+EP.US,D,20240126,000000,6.78,7.7,6.78,7.45,30585,0
+EP.US,D,20240129,000000,7.61,7.62,6.89,6.98,90413,0
+EP.US,D,20240130,000000,6.95,6.99,6.5,6.84,28642,0
+EP.US,D,20240131,000000,6.86,7.37,6.68,6.68,50432,0
+EP.US,D,20240201,000000,6.83,6.95,6.5,6.52,31546,0
+EP.US,D,20240202,000000,6.49,6.79,6.49,6.51,23416,0
+EP.US,D,20240205,000000,6.42,6.63,6.18,6.22,72947,0
+EP.US,D,20240206,000000,6.39,6.55,6.05,6.07,65468,0
+EP.US,D,20240207,000000,6.12,6.285,6.04,6.07,39858,0
+EP.US,D,20240208,000000,6.0591,6.31,6.04,6.09,32525,0
+EP.US,D,20240209,000000,6.08,6.2835,5.95,6,39789,0
+EP.US,D,20240212,000000,6.06,6.77,5.93,5.93,33141,0
+EP.US,D,20240213,000000,6,6.21,5.93,5.93,43875,0
+EP.US,D,20240214,000000,5.95,6.3336,5.95,6.13,16875,0
+EP.US,D,20240215,000000,6.08,6.67,6.06,6.43,70302,0
+EP.US,D,20240216,000000,6.44,6.602,6.2,6.21,21548,0
+EP.US,D,20240220,000000,6.19,6.2383,5.75,5.75,42439,0
+EP.US,D,20240221,000000,5.75,5.9099,5.69,5.69,41847,0
+EP.US,D,20240222,000000,5.79,6.26,5.78,5.98,76694,0
+EP.US,D,20240223,000000,5.96,6.175,5.7,5.83,40548,0
+EP.US,D,20240226,000000,5.81,6.04,5.81,5.94,41893,0
+EP.US,D,20240227,000000,5.95,5.96,5.76,5.85,18854,0
+EP.US,D,20240228,000000,6.01,6.05,5.82,5.87,28625,0
+EP.US,D,20240229,000000,5.99,6.094,5.8,5.93,183662,0
+EP.US,D,20240301,000000,5.92,6.0699,5.65,5.69,50208,0
+EP.US,D,20240304,000000,5.7,5.7,5.38,5.51,51988,0
+EP.US,D,20240305,000000,5.51,5.84,5.51,5.73,29027,0
+EP.US,D,20240306,000000,5.73,6.07,5.605,5.84,69903,0
+EP.US,D,20240307,000000,5.87,5.87,5.69,5.79,19288,0
+EP.US,D,20240308,000000,5.81,6.05,5.69,5.78,65474,0
+EP.US,D,20240311,000000,5.87,6.05,5.81,5.82,36028,0
+EP.US,D,20240312,000000,5.85,6.02,5.72,5.73,29706,0
+EP.US,D,20240313,000000,5.78,5.91,5.69,5.91,23350,0
+EP.US,D,20240314,000000,5.89,5.89,5.53,5.65,55451,0
+EP.US,D,20240315,000000,5.56,5.7,5.52,5.55,90446,0
+EP.US,D,20240318,000000,5.6,5.7622,5.38,5.43,37836,0
+EP.US,D,20240319,000000,5.41,5.465,5.2,5.22,37173,0
+EP.US,D,20240320,000000,5.31,5.6,4.9999,5.52,47928,0
+EP.US,D,20240321,000000,5.41,5.5,5.145,5.24,28528,0
+EP.US,D,20240322,000000,5.23,5.608,5.14,5.3,26097,0
+EP.US,D,20240325,000000,5.3,5.3,5.09,5.12,31868,0
+EP.US,D,20240326,000000,5.15,5.285,4.61,4.73,76376,0
+EP.US,D,20240327,000000,5.07,5.147,4.76,4.97,53517,0
+EP.US,D,20240328,000000,4.92,5.344,4.87,5.11,52584,0
+EP.US,D,20240401,000000,5.25,5.25,4.91,5,39733,0
+EP.US,D,20240402,000000,5,5.41,4.92,5.29,58217,0
+EP.US,D,20240403,000000,5.27,5.44,5.205,5.36,44136,0
+EP.US,D,20240404,000000,5.395,5.71,5.37,5.48,68734,0
+EP.US,D,20240405,000000,5.47,5.91,5.47,5.8,43493,0
+EP.US,D,20240408,000000,5.8,6.13,5.8,6.08,171495,0
+EP.US,D,20240409,000000,6.12,6.12,5.9,6,79588,0
+EP.US,D,20240410,000000,5.81,5.81,5.4,5.67,91714,0
+EP.US,D,20240411,000000,5.66,5.9699,5.23,5.65,56537,0
+EP.US,D,20240412,000000,5.61,5.83,5.45,5.45,79769,0
+EP.US,D,20240415,000000,5.51,5.57,5.12,5.12,83035,0
+EP.US,D,20240416,000000,5.12,5.35,5.12,5.29,46672,0
+EP.US,D,20240417,000000,5.3,5.4345,5,5.12,39977,0
+EP.US,D,20240418,000000,5.15,5.2,4.77,4.83,75203,0
+EP.US,D,20240419,000000,4.86,5.45,4.86,5.26,69579,0
+EP.US,D,20240422,000000,5.26,5.82,5.15,5.33,105167,0
+EP.US,D,20240423,000000,5.31,5.74,5.31,5.45,132244,0
+EP.US,D,20240424,000000,5.45,5.505,4.93,4.98,101740,0
+EP.US,D,20240425,000000,4.99,5.09,4.53,4.65,176658,0
+EP.US,D,20240426,000000,4.68,5.05,4.67,4.96,68721,0
+EP.US,D,20240429,000000,4.96,5.2,4.96,5.03,58234,0
+EP.US,D,20240430,000000,5.05,5.7,5.04,5.18,103011,0
+EP.US,D,20240501,000000,5.25,5.47,5.09,5.34,41640,0
+EP.US,D,20240502,000000,5.41,5.85,5.41,5.72,88971,0
+EP.US,D,20240503,000000,5.75,5.75,5.52,5.73,42410,0
+EP.US,D,20240506,000000,5.68,6.09,5.46,6.07,83367,0
+EP.US,D,20240507,000000,6.05,6.38,5.76,6.31,73373,0
+EP.US,D,20240508,000000,6.27,7.185,6.06,7,197928,0
+EP.US,D,20240509,000000,6.97,7.47,6.86,7.23,140199,0
+EP.US,D,20240510,000000,7.22,7.3014,6.81,7.09,35037,0
+EP.US,D,20240513,000000,7.13,7.13,6.34,6.68,77092,0
+EP.US,D,20240514,000000,6.88,7.09,6.7124,6.86,50804,0
+EP.US,D,20240515,000000,6.83,6.92,6.5,6.61,36006,0
+EP.US,D,20240516,000000,6.56,6.71,6.09,6.41,64783,0
+EP.US,D,20240517,000000,6.45,6.8,6.285,6.46,69719,0
+EP.US,D,20240520,000000,6.48,6.99,6.36,6.59,52716,0
+EP.US,D,20240521,000000,6.58,7.09,6.58,6.78,16436,0
+EP.US,D,20240522,000000,6.79,7.19,6.715,6.97,59839,0
+EP.US,D,20240523,000000,6.97,7.61,6.97,7.39,79125,0
+EP.US,D,20240524,000000,7.43,7.74,7.23,7.72,105071,0
+EP.US,D,20240528,000000,7.88,8.4,7.73,8.23,111791,0
+EP.US,D,20240529,000000,8.25,8.46,8,8.07,71304,0
+EP.US,D,20240530,000000,8.17,8.4,7.9,7.92,64393,0
+EP.US,D,20240531,000000,7.99,7.99,7.13,7.24,69373,0
+EP.US,D,20240603,000000,7.36,7.36,6.4312,6.5,61696,0
+EP.US,D,20240604,000000,6.53,6.53,6.23,6.28,45278,0
+EP.US,D,20240605,000000,6.33,6.33,6.08,6.24,32547,0
+EP.US,D,20240606,000000,6.27,6.59,6.12,6.44,28145,0
+EP.US,D,20240607,000000,6.5,6.6045,6.04,6.1,42502,0
+EP.US,D,20240610,000000,6.17,6.45,6.035,6.19,41162,0
+EP.US,D,20240611,000000,6.18,6.59,6.115,6.32,41632,0
+EP.US,D,20240612,000000,6.53,6.94,6.32,6.54,34118,0
+EP.US,D,20240613,000000,6.43,6.44,6.06,6.16,34506,0
+EP.US,D,20240614,000000,6.2,6.2,5.76,5.77,55525,0
+EP.US,D,20240617,000000,5.98,5.98,5.75,5.88,38769,0
+EP.US,D,20240618,000000,5.8045,6.14,5.62,5.62,44252,0
+EP.US,D,20240620,000000,5.75,5.77,5.51,5.54,21008,0
+EP.US,D,20240621,000000,5.55,5.62,5.22,5.22,164519,0
+EP.US,D,20240624,000000,5.31,5.43,5.07,5.2,83921,0
+EP.US,D,20240625,000000,5.2,5.41,5.06,5.3,94382,0
+EP.US,D,20240626,000000,5.26,5.46,5.26,5.34,21566,0
+EP.US,D,20240627,000000,5.43,5.6,5.32,5.51,29961,0
+EP.US,D,20240628,000000,5.58,5.58,5.12,5.16,205939,0
+EP.US,D,20240701,000000,5.35,5.35,4.9,4.93,60284,0
+EP.US,D,20240702,000000,5,5.34,4.95,5,56537,0
+EP.US,D,20240703,000000,5.01,5.0925,4.99,5.04,9970,0
+EP.US,D,20240705,000000,5.14,5.14,4.93,5.06,32408,0
+EP.US,D,20240708,000000,5.06,5.27,4.98,5.27,79313,0
+EP.US,D,20240709,000000,5.19,5.66,5.1,5.6,72831,0
+EP.US,D,20240710,000000,5.6,5.65,5.38,5.56,26090,0
+EP.US,D,20240711,000000,5.65,5.8,5.43,5.65,42126,0
+EP.US,D,20240712,000000,5.69,5.75,5.45,5.63,47673,0
+EP.US,D,20240715,000000,5.67,5.76,5.47,5.68,39776,0
+EP.US,D,20240716,000000,5.67,5.81,5.5,5.61,47304,0
+EP.US,D,20240717,000000,5.73,5.76,5.04,5.42,69411,0
+EP.US,D,20240718,000000,5.36,5.56,5.33,5.36,20740,0
+EP.US,D,20240719,000000,5.36,5.36,4.97,5.04,79892,0
+EP.US,D,20240722,000000,5.06,5.22,4.95,5.12,97964,0
+EP.US,D,20240723,000000,5.5,5.565,5.2,5.41,150365,0
+EP.US,D,20240724,000000,5.3,5.56,5.29,5.35,37888,0
+EP.US,D,20240725,000000,5.32,5.46,5.2,5.43,29571,0
+EP.US,D,20240726,000000,5.43,5.54,5.35,5.46,35625,0
+EP.US,D,20240729,000000,5.48,5.48,5,5.02,51653,0
+EP.US,D,20240730,000000,5.05,5.15,4.92,5.05,59888,0
+EP.US,D,20240731,000000,5.08,5.5,5,5.47,57703,0
+EP.US,D,20240801,000000,5.5,5.55,5.03,5.03,39680,0
+EP.US,D,20240802,000000,4.91,5.02,4.65,4.69,59665,0
+EP.US,D,20240805,000000,4.65,4.7945,4.15,4.23,66444,0
+EP.US,D,20240806,000000,4.27,4.41,4.2,4.21,58001,0
+EP.US,D,20240807,000000,4.31,4.56,4.06,4.25,51107,0
+EP.US,D,20240808,000000,4.3,4.73,4.3,4.54,30871,0
+EP.US,D,20240809,000000,4.51,4.7,4.35,4.51,17814,0
+EP.US,D,20240812,000000,4.56,4.9,4.56,4.87,41473,0
+EP.US,D,20240813,000000,4.95,5.135,4.7901,4.94,70043,0
+EP.US,D,20240814,000000,4.92,4.92,4.51,4.7,30649,0
+EP.US,D,20240815,000000,4.71,5.33,4.6,5.33,87059,0
+EP.US,D,20240816,000000,5.3,5.39,5.05,5.29,47959,0
+EP.US,D,20240819,000000,5.25,5.45,5.25,5.45,17190,0
+EP.US,D,20240820,000000,5.43,5.55,5.35,5.49,18684,0
+EP.US,D,20240821,000000,5.46,5.46,5.21,5.35,36644,0
+EP.US,D,20240822,000000,5.2201,5.32,5.2201,5.28,6050,0
+EP.US,D,20240823,000000,5.33,5.45,5.21,5.43,77530,0
+EP.US,D,20240826,000000,5.46,5.75,5.28,5.3,118191,0
+EP.US,D,20240827,000000,5.49,5.49,5.2977,5.37,20525,0
+EP.US,D,20240828,000000,5.36,5.36,5.24,5.35,18711,0
+EP.US,D,20240829,000000,5.41,5.71,5.38,5.63,23641,0
+EP.US,D,20240830,000000,5.65,5.99,5.62,5.91,36767,0
+EP.US,D,20240903,000000,5.73,5.73,5.32,5.37,27745,0
+EP.US,D,20240904,000000,5.3,5.345,4.95,5.04,98265,0
+EP.US,D,20240905,000000,5.12,5.12,5,5.05,15553,0
+EP.US,D,20240906,000000,5.11,5.14,4.8,4.93,44200,0
+EP.US,D,20240909,000000,5,5.1,4.88,4.92,19374,0
+EP.US,D,20240910,000000,4.98,4.98,4.6,4.72,33836,0
+EP.US,D,20240911,000000,4.77,4.84,4.5,4.65,16907,0
+EP.US,D,20240912,000000,4.72,4.94,4.7,4.92,27936,0
+EP.US,D,20240913,000000,4.95,5.14,4.91,5.12,33718,0
+EP.US,D,20240916,000000,5.15,5.25,5.05,5.16,22634,0
+EP.US,D,20240917,000000,5.15,5.34,5.13,5.25,36882,0
+EP.US,D,20240918,000000,5.21,5.43,5.1,5.1,20830,0
+EP.US,D,20240919,000000,5.3,5.48,5.195,5.32,29828,0
+EP.US,D,20240920,000000,5.34,5.39,5.11,5.36,105323,0
+EP.US,D,20240923,000000,5.28,5.4,4.92,4.98,30433,0
+EP.US,D,20240924,000000,5.09,5.09,4.79,4.95,112422,0
+EP.US,D,20240925,000000,4.96,5.06,4.96,5,25665,0
+EP.US,D,20240926,000000,4.94,5.0326,4.85,5.01,33565,0
+EP.US,D,20240927,000000,5.09,5.1,5.01,5.1,18952,0
+EP.US,D,20240930,000000,5.2301,5.3,5.06,5.25,35841,0
+EP.US,D,20241001,000000,5.31,5.4,5.11,5.34,52099,0
+EP.US,D,20241002,000000,5.45,5.82,5.3,5.41,28560,0
+EP.US,D,20241003,000000,5.39,5.5,5.25,5.25,23485,0
+EP.US,D,20241004,000000,5.39,5.39,5.01,5.09,42394,0
+EP.US,D,20241007,000000,5.19,5.25,5.05,5.12,18120,0
+EP.US,D,20241008,000000,5,5.09,4.97,5.01,32685,0
+EP.US,D,20241009,000000,5.02,5.2,5.02,5.16,23547,0
+EP.US,D,20241010,000000,5,5.15,4.78,5.1,33444,0
+EP.US,D,20241011,000000,5.1,5.45,5.1,5.45,44873,0
+EP.US,D,20241014,000000,5.4,5.4,5.0647,5.26,22055,0
+EP.US,D,20241015,000000,5.3,5.4631,5.24,5.3,21097,0
+EP.US,D,20241016,000000,5.38,5.38,5.2625,5.32,17974,0
+EP.US,D,20241017,000000,5.3,5.3,5.08,5.15,12759,0
+EP.US,D,20241018,000000,5.15,5.2,4.91,5.18,26893,0
+EP.US,D,20241021,000000,5.18,5.25,5.1,5.1,11655,0
+EP.US,D,20241022,000000,5.14,5.2,5.02,5.02,9319,0
+EP.US,D,20241023,000000,5.05,5.1,5.05,5.1,20979,0
+EP.US,D,20241024,000000,5.095,5.17,4.88,5.17,48294,0
+EP.US,D,20241025,000000,5.23,5.3,5.17,5.25,10489,0
+EP.US,D,20241028,000000,5.3,5.3,5.07,5.18,41347,0
+EP.US,D,20241029,000000,5.29,5.47,5.1732,5.47,28098,0
+EP.US,D,20241030,000000,5.53,5.53,5.4,5.51,15078,0
+EP.US,D,20241031,000000,5.51,5.51,5.1,5.18,22958,0
+EP.US,D,20241101,000000,5.22,5.265,5.1443,5.2,13602,0
+EP.US,D,20241104,000000,5.24,5.346,5.11,5.24,34317,0
+EP.US,D,20241105,000000,5.14,5.8,5.14,5.56,59994,0
+EP.US,D,20241106,000000,6,6.205,5.8,6.05,106095,0
+EP.US,D,20241107,000000,6.09,6.325,6,6.07,56717,0
+EP.US,D,20241108,000000,6.03,6.25,5.9001,6.25,21805,0
+EP.US,D,20241111,000000,6.27,6.52,6.01,6.47,36949,0
+EP.US,D,20241112,000000,6.7,6.7,6.28,6.39,48857,0
+EP.US,D,20241113,000000,6.08,6.39,6.08,6.27,16606,0
+EP.US,D,20241114,000000,6.36,6.45,5.83,5.84,32326,0
+EP.US,D,20241115,000000,5.875,5.875,5.38,5.55,37703,0
+EP.US,D,20241118,000000,5.5636,5.62,5.47,5.52,16165,0
+EP.US,D,20241119,000000,5.505,5.72,5.45,5.72,24403,0
+EP.US,D,20241120,000000,5.66,5.75,5.35,5.35,15566,0
+EP.US,D,20241121,000000,5.4883,5.7,5.45,5.68,19486,0
+EP.US,D,20241122,000000,5.71,6.09,5.71,5.89,32422,0
+EP.US,D,20241125,000000,5.89,6.1,5.75,5.75,26149,0
+EP.US,D,20241126,000000,5.91,5.91,5.63,5.72,22052,0
+EP.US,D,20241127,000000,5.7226,5.84,5.7,5.78,18851,0
+EP.US,D,20241129,000000,5.86,6.42,5.86,6.33,36918,0
+EP.US,D,20241202,000000,6.41,6.55,6.135,6.41,30151,0
+EP.US,D,20241203,000000,6.45,6.85,6.41,6.73,66204,0
+EP.US,D,20241204,000000,6.78,6.84,6.35,6.45,38195,0
+EP.US,D,20241205,000000,6.32,6.6,6.26,6.51,29221,0
+EP.US,D,20241206,000000,6.555,7,6.46,6.95,35179,0
+EP.US,D,20241209,000000,6.9,7.29,6.81,6.88,59599,0
+EP.US,D,20241210,000000,6.92,7.13,6.88,7.05,32604,0
+EP.US,D,20241211,000000,7.189,7.2,6.94,7.07,29350,0
+EP.US,D,20241212,000000,6.965,7.04,6.67,6.69,16209,0
+EP.US,D,20241213,000000,6.705,6.71,6.55,6.64,13441,0
+EP.US,D,20241216,000000,6.67,6.689,6.37,6.47,17759,0
+EP.US,D,20241217,000000,6.36,6.42,6.21,6.32,19292,0
+EP.US,D,20241218,000000,6.3,6.31,5.6301,5.8,40316,0
+EP.US,D,20241219,000000,5.875,5.99,5.51,5.6,35841,0
+EP.US,D,20241220,000000,5.5731,6.75,5.49,6.71,145669,0
+EP.US,D,20241223,000000,6.6063,7.06,6.6,6.98,42925,0
+EP.US,D,20241224,000000,6.94,7.4,6.94,7.3,18707,0
+EP.US,D,20241226,000000,7.175,7.45,7.03,7.35,31069,0
+EP.US,D,20241227,000000,7.3758,7.65,7.1,7.47,38881,0
+EP.US,D,20241230,000000,7.47,7.47,7.11,7.25,21267,0
+EP.US,D,20241231,000000,7.34,7.7,7.34,7.6,30615,0
+EP.US,D,20250102,000000,7.6228,8.12,7.6228,7.75,39241,0
+EP.US,D,20250103,000000,7.792,7.85,7.64,7.78,13793,0
+EP.US,D,20250106,000000,7.82,7.82,7.4,7.44,19700,0
+EP.US,D,20250107,000000,7.645,7.75,7.44,7.64,40042,0
+EP.US,D,20250108,000000,7.4789,7.57,7.4,7.4,16046,0
+EP.US,D,20250110,000000,7.2229,7.2229,6.69,6.7,30510,0
+EP.US,D,20250113,000000,6.51,6.69,6.43,6.62,14746,0
+EP.US,D,20250114,000000,6.625,6.77,6.45,6.45,18214,0
+EP.US,D,20250115,000000,6.3494,7.05,6.3494,7,28220,0
+EP.US,D,20250116,000000,7,7.1,6.93,6.93,13860,0
+EP.US,D,20250117,000000,6.73,7.19,6.62,6.62,21750,0
+EP.US,D,20250121,000000,6.7,6.78,6.4389,6.7,25127,0
+EP.US,D,20250122,000000,6.68,6.79,6.37,6.37,22383,0
+EP.US,D,20250123,000000,6.31,6.3593,6.16,6.33,20000,0
+EP.US,D,20250124,000000,6.3,6.32,6.012,6.18,19593,0
+EP.US,D,20250127,000000,6.01,6.16,5.96,6.01,27943,0
+EP.US,D,20250128,000000,6.01,6.3889,5.765,6.16,31600,0
+EP.US,D,20250129,000000,6.1,6.19,6.06,6.06,11335,0
+EP.US,D,20250130,000000,6.22,6.2391,6,6.08,16528,0
+EP.US,D,20250131,000000,6,6.01,5.75,5.85,18093,0
+EP.US,D,20250203,000000,5.7,5.9,5.68,5.89,19962,0
+EP.US,D,20250204,000000,5.9,6.045,5.87,5.93,14644,0
+EP.US,D,20250205,000000,6.14,6.14,5.99,6.1,16853,0
+EP.US,D,20250206,000000,6.09,6.2876,5.93,5.93,18905,0
+EP.US,D,20250207,000000,5.96,6.035,5.75,5.75,24538,0
+EP.US,D,20250210,000000,5.74,5.95,5.73,5.82,11790,0
+EP.US,D,20250211,000000,5.77,5.88,5.56,5.71,23201,0
+EP.US,D,20250212,000000,5.6,5.78,5.55,5.55,14636,0
+EP.US,D,20250213,000000,5.75,5.82,5.54,5.69,14932,0
+EP.US,D,20250214,000000,5.8,6.35,5.76,6.28,17195,0
+EP.US,D,20250218,000000,6.4,6.5,6.07,6.3,20928,0
+EP.US,D,20250219,000000,6.4,6.695,6.35,6.66,20990,0
+EP.US,D,20250220,000000,6.5798,6.665,6.375,6.38,19184,0
+EP.US,D,20250221,000000,6.32,6.65,6.32,6.37,16381,0
+EP.US,D,20250224,000000,6.19,6.7,6.06,6.69,27022,0
+EP.US,D,20250225,000000,6.53,6.8,6.44,6.7,18898,0
+EP.US,D,20250226,000000,6.5546,6.63,6.5,6.59,10376,0
+EP.US,D,20250227,000000,6.58,6.78,6.58,6.58,10086,0
+EP.US,D,20250228,000000,6.73,6.9,6.68,6.9,16697,0
+EP.US,D,20250303,000000,6.815,6.9,6.48,6.52,16748,0
+EP.US,D,20250304,000000,6.3,6.6796,6.27,6.55,8827,0
+EP.US,D,20250305,000000,6.5,6.71,6.5,6.52,14013,0
+EP.US,D,20250306,000000,6.769,6.7829,6.64,6.77,11212,0
+EP.US,D,20250307,000000,6.79,6.85,6.72,6.81,29786,0
+EP.US,D,20250310,000000,6.89,6.89,6.32,6.57,15366,0
+EP.US,D,20250311,000000,6.58,6.72,6.51,6.52,18679,0
+EP.US,D,20250312,000000,6.7551,6.78,6.645,6.78,10008,0
+EP.US,D,20250313,000000,6.675,6.78,6.51,6.51,8872,0
+EP.US,D,20250314,000000,6.7043,6.88,6.6201,6.88,14860,0
+EP.US,D,20250317,000000,6.86,6.9,6,6.22,74963,0
+EP.US,D,20250318,000000,6.21,6.21,5.89,5.94,20791,0
+EP.US,D,20250319,000000,5.9,5.9,5.77,5.82,14616,0
+EP.US,D,20250320,000000,5.79,5.79,5.66,5.72,10383,0
+EP.US,D,20250321,000000,5.74,6.3,5.41,6.2,152118,0
+EP.US,D,20250324,000000,6.16,6.3,6.1,6.3,14071,0
+EP.US,D,20250325,000000,6.35,6.4,6.12,6.16,11023,0
+EP.US,D,20250326,000000,6.17,6.235,5.9,6.13,17564,0
+EP.US,D,20250327,000000,6.1,6.32,6.095,6.3,11916,0
+EP.US,D,20250328,000000,6.1,6.3,5.7406,6,13606,0
+EP.US,D,20250331,000000,5.8434,6.33,5.8434,6.28,46344,0
+EP.US,D,20250401,000000,6.31,6.31,5.77,5.77,22712,0
+EP.US,D,20250402,000000,5.65,5.89,5.65,5.85,20509,0
+EP.US,D,20250403,000000,5.52,5.6304,5.095,5.25,46383,0
+EP.US,D,20250404,000000,5.2,5.26,5.09,5.26,43128,0
+EP.US,D,20250407,000000,5.0732,5.65,4.84,5.36,21954,0
+EP.US,D,20250408,000000,5.6968,5.6968,4.89,4.96,29332,0
+EP.US,D,20250409,000000,5.13,6.34,4.93,6.22,76313,0
+EP.US,D,20250410,000000,6.125,6.125,5.5043,5.62,28520,0
+EP.US,D,20250411,000000,5.63,5.97,5.5018,5.96,24706,0
+EP.US,D,20250414,000000,5.89,6.05,5.4,5.4,26666,0
+EP.US,D,20250415,000000,5.49,5.5,5.0614,5.13,18945,0
+EP.US,D,20250416,000000,5.21,5.32,5.09,5.11,27155,0
+EP.US,D,20250417,000000,5.19,5.44,5.01,5.32,20436,0
+EP.US,D,20250421,000000,5.1007,5.2563,4.78,4.81,31929,0
+EP.US,D,20250422,000000,4.9299,5.25,4.85,5.23,41650,0
+EP.US,D,20250423,000000,5.285,5.3399,4.9999,5.08,26679,0
+EP.US,D,20250424,000000,5.3,5.3,4.75,4.95,23795,0
+EP.US,D,20250425,000000,4.9,4.94,4.61,4.83,13200,0
+EP.US,D,20250428,000000,4.7993,5.195,4.67,5.15,27040,0
+EP.US,D,20250429,000000,5.07,5.22,4.9,4.91,17129,0
+EP.US,D,20250430,000000,4.9,4.9,4.57,4.59,27951,0
+EP.US,D,20250501,000000,4.55,4.83,4.55,4.65,12934,0
+EP.US,D,20250502,000000,4.66,4.8779,4.28,4.31,41162,0
+EP.US,D,20250505,000000,4.31,4.31,3.85,3.9,37977,0
+EP.US,D,20250506,000000,3.9729,4.15,3.81,3.94,47066,0
+EP.US,D,20250507,000000,4.1,4.1099,3.76,3.95,27715,0
+EP.US,D,20250508,000000,3.9615,4.1,3.96,3.99,34448,0
+EP.US,D,20250509,000000,3.95,4,3.89,3.89,17267,0
+EP.US,D,20250512,000000,3.95,4.23,3.95,4.04,22802,0
+EP.US,D,20250513,000000,4.15,4.18,3.9,3.98,31470,0
+EP.US,D,20250514,000000,3.9826,4.095,3.8768,3.93,25116,0
+EP.US,D,20250515,000000,3.915,4.16,3.86,4.16,15070,0
+EP.US,D,20250516,000000,4.1376,4.1636,3.99,3.99,35148,0
+EP.US,D,20250519,000000,3.91,4.1186,3.91,4.04,18057,0
+EP.US,D,20250520,000000,3.96,4.06,3.935,4.06,32285,0
+EP.US,D,20250521,000000,3.97,4.12,3.85,3.98,42397,0
+EP.US,D,20250522,000000,4.05,4.14,4.05,4.05,30900,0
+EP.US,D,20250523,000000,4.05,4.06,3.95,4.05,53771,0
+EP.US,D,20250527,000000,4.05,4.18,4.01,4.17,26882,0
+EP.US,D,20250528,000000,4.06,4.48,4.06,4.44,31338,0
+EP.US,D,20250529,000000,4.64,5.005,4.505,4.99,30764,0
+EP.US,D,20250530,000000,4.5701,5.13,4.5701,4.92,34057,0
+EP.US,D,20250602,000000,4.905,5.32,4.76,4.95,32322,0
+EP.US,D,20250603,000000,4.95,5.46,4.86,5.45,29370,0
+EP.US,D,20250604,000000,5.35,5.44,5.1044,5.25,15410,0
+EP.US,D,20250605,000000,5.28,5.3188,4.85,4.91,16403,0
+EP.US,D,20250606,000000,5.08,5.2718,4.99,5.19,16397,0
+EP.US,D,20250609,000000,5.0454,5.45,5.0454,5.42,14737,0
+EP.US,D,20250610,000000,5.5,5.65,5.3573,5.54,16516,0
+EP.US,D,20250611,000000,5.658,5.658,5.26,5.35,22591,0
+EP.US,D,20250612,000000,5.365,5.38,5.09,5.12,20053,0
+EP.US,D,20250613,000000,5.203,5.42,5.203,5.3,27630,0
+EP.US,D,20250616,000000,5.435,5.62,5.31,5.62,14287,0
+EP.US,D,20250617,000000,5.6177,5.8,5.57,5.63,14875,0
+EP.US,D,20250618,000000,5.7499,5.75,5.53,5.75,11843,0
+EP.US,D,20250620,000000,5.68,5.75,5.5,5.53,37185,0
+EP.US,D,20250623,000000,5.59,5.72,5.405,5.72,25728,0
+EP.US,D,20250624,000000,5.6399,5.6399,5.29,5.57,27756,0
+EP.US,D,20250625,000000,5.555,5.555,5.25,5.3,12632,0
+EP.US,D,20250626,000000,5.31,5.64,5.26,5.57,17500,0
+EP.US,D,20250627,000000,5.575,5.59,5.19,5.52,116676,0
+EP.US,D,20250630,000000,5.365,5.5,5.28,5.28,26844,0
+EP.US,D,20250701,000000,5.25,5.51,5.21,5.31,13915,0
+EP.US,D,20250702,000000,5.39,5.45,5.0642,5.39,60741,0
+EP.US,D,20250703,000000,5.495,5.63,5.42,5.63,11019,0
+EP.US,D,20250707,000000,5.55,5.9025,5.5,5.74,42065,0
+EP.US,D,20250708,000000,5.77,6.02,5.63,5.65,41571,0
+EP.US,D,20250709,000000,5.75,6.31,5.53,6.13,23186,0
+EP.US,D,20250710,000000,6.015,6.02,5.405,5.53,29996,0
+EP.US,D,20250711,000000,5.5746,5.7437,5.21,5.32,32914,0
+EP.US,D,20250714,000000,5.235,5.56,5.22,5.4,10756,0
+EP.US,D,20250715,000000,5.365,5.43,5.05,5.05,18339,0
+EP.US,D,20250716,000000,5.12,5.34,4.9,5.15,27590,0
+EP.US,D,20250717,000000,5.165,5.3761,5.01,5.02,34470,0
+EP.US,D,20250718,000000,5.27,5.27,4.87,4.87,31918,0
+EP.US,D,20250721,000000,4.53,4.95,4.47,4.81,53666,0
+EP.US,D,20250722,000000,4.95,5.34,4.8,5.1,35206,0
+EP.US,D,20250723,000000,4.98,5.185,4.82,4.92,17575,0
+EP.US,D,20250724,000000,4.885,5.0495,4.885,4.96,18955,0
+EP.US,D,20250725,000000,5.01,5.06,4.835,4.97,10770,0
+EP.US,D,20250728,000000,5.16,5.25,4.9301,5.15,14150,0
+EP.US,D,20250729,000000,5.15,5.23,4.9,4.9,12058,0
+EP.US,D,20250730,000000,5.0994,5.125,4.67,4.67,18223,0
+EP.US,D,20250731,000000,4.82,4.99,4.52,4.52,24897,0
+EP.US,D,20250801,000000,4.58,4.73,4.37,4.41,36546,0
+EP.US,D,20250804,000000,4.54,4.7,4.47,4.49,16359,0
+EP.US,D,20250805,000000,4.535,4.56,4.4,4.42,15510,0
+EP.US,D,20250806,000000,4.5802,4.727,4.4,4.47,13444,0
+EP.US,D,20250807,000000,4.485,4.55,4.3197,4.35,19963,0
+EP.US,D,20250808,000000,4.7392,4.7392,4.41,4.52,16324,0
+EP.US,D,20250811,000000,4.415,4.7723,4.11,4.61,39413,0
+EP.US,D,20250812,000000,4.7002,4.87,4.66,4.84,22341,0
+EP.US,D,20250813,000000,4.86,5,4.845,4.97,13357,0
+EP.US,D,20250814,000000,4.97,4.97,4.6517,4.72,16625,0
+EP.US,D,20250815,000000,5.0264,5.18,4.85,5.07,24774,0
+EP.US,D,20250818,000000,5.03,5.1386,4.85,4.89,18400,0
+EP.US,D,20250819,000000,4.7494,4.8619,4.46,4.63,14576,0
+EP.US,D,20250820,000000,4.7075,4.79,4.6213,4.73,7515,0
+EP.US,D,20250821,000000,4.9277,4.9277,4.71,4.76,14396,0
+EP.US,D,20250822,000000,5.03,5.6,5.03,5.6,42472,0
+EP.US,D,20250825,000000,5.21,5.4872,5.04,5.09,28514,0
+EP.US,D,20250826,000000,5.21,5.4,4.86,4.96,19694,0
+EP.US,D,20250827,000000,5.001,5.085,4.88,4.89,17173,0
+EP.US,D,20250828,000000,5.08,5.23,4.8501,5.19,28351,0
+EP.US,D,20250829,000000,5.36,5.36,4.95,5.05,14636,0
+EP.US,D,20250902,000000,5.01,5.25,4.95,4.95,12634,0
+EP.US,D,20250903,000000,5.2982,5.2982,4.8,4.8,15524,0
+EP.US,D,20250904,000000,4.81,4.96,4.75,4.95,12791,0
+EP.US,D,20250905,000000,4.9,5,4.81,4.96,10226,0
+EP.US,D,20250908,000000,4.82,4.87,4.39,4.51,55036,0
+EP.US,D,20250909,000000,4.4792,4.4792,4.205,4.21,26986,0
+EP.US,D,20250910,000000,4.36,4.5842,4.03,4.09,40766,0
+EP.US,D,20250911,000000,4.0991,4.26,4.03,4.24,34397,0
+EP.US,D,20250912,000000,4.3205,4.4105,4.06,4.06,27396,0
+EP.US,D,20250915,000000,4.18,4.3,3.8,4.11,83298,0
+EP.US,D,20250916,000000,4.235,4.26,3.94,4.11,62428,0
+EP.US,D,20250917,000000,4.15,4.175,4,4.05,64725,0
+EP.US,D,20250918,000000,4.225,4.2503,4,4.11,52447,0
+EP.US,D,20250919,000000,4.1928,4.38,4,4.32,288001,0
+EP.US,D,20250922,000000,4.455,4.62,4.4136,4.55,43846,0
+EP.US,D,20250923,000000,4.54,4.91,4.5,4.59,37883,0
+EP.US,D,20250924,000000,4.5546,4.85,4.5,4.67,22620,0
+EP.US,D,20250925,000000,4.55,4.68,4.5143,4.68,12157,0
+EP.US,D,20250926,000000,4.71,4.85,4.56,4.82,15032,0
+EP.US,D,20250929,000000,4.82,4.85,4.5,4.61,16405,0
+EP.US,D,20250930,000000,4.66,4.75,4.46,4.52,27676,0
+EP.US,D,20251001,000000,4.5,4.66,4.39,4.39,37208,0
+EP.US,D,20251002,000000,4.43,4.51,4.06,4.07,54610,0
+EP.US,D,20251003,000000,4.1753,4.45,4.11,4.36,35599,0
+EP.US,D,20251006,000000,4.41,4.58,4.2,4.26,33492,0
+EP.US,D,20251007,000000,4.3225,4.38,4.04,4.04,43072,0
+EP.US,D,20251008,000000,4.3835,4.4418,4.09,4.14,33065,0
+EP.US,D,20251009,000000,4.28,4.52,4.08,4.16,57517,0
+EP.US,D,20251010,000000,4.2,4.2,3.67,3.77,73461,0
+EP.US,D,20251013,000000,4.015,4.03,3.77,4.03,22538,0
+EP.US,D,20251014,000000,4.0286,4.0286,3.8,3.82,26665,0
+EP.US,D,20251015,000000,3.7525,3.95,3.7,3.91,45734,0
+EP.US,D,20251016,000000,3.8,3.93,3.505,3.52,66694,0
+EP.US,D,20251017,000000,3.6088,3.69,3.55,3.61,61140,0
+EP.US,D,20251020,000000,3.69,3.76,3.5,3.72,40905,0
+EP.US,D,20251021,000000,3.75,3.82,3.6,3.61,35636,0
+EP.US,D,20251022,000000,3.665,3.985,3.6,3.93,43576,0
+EP.US,D,20251023,000000,3.93,4,3.8,3.83,19416,0
+EP.US,D,20251024,000000,3.93,4.0799,3.73,3.83,21310,0
+EP.US,D,20251027,000000,3.86,3.86,3.56,3.57,12990,0
+EP.US,D,20251028,000000,3.56,3.6542,3.38,3.45,37677,0
+EP.US,D,20251029,000000,3.545,3.545,3.22,3.25,47749,0
+EP.US,D,20251030,000000,3.29,3.39,2.9,2.93,37836,0
+EP.US,D,20251031,000000,3.08,3.09,2.915,3.01,37987,0
+EP.US,D,20251103,000000,3.02,3.1287,2.8,3.05,113634,0
+EP.US,D,20251104,000000,3,3.1593,3,3.09,36361,0
+EP.US,D,20251105,000000,3.07,3.2,3,3.18,34643,0
+EP.US,D,20251106,000000,3.22,3.22,3.01,3.13,45843,0
+EP.US,D,20251107,000000,3.15,3.22,3.02,3.16,30344,0
+EP.US,D,20251110,000000,3.275,3.54,3.16,3.49,25842,0
+EP.US,D,20251111,000000,3.5163,3.61,3.3,3.34,45338,0
+EP.US,D,20251112,000000,3.54,3.54,3.1,3.15,41406,0
+EP.US,D,20251113,000000,3.42,3.42,3,3.1,27467,0
+EP.US,D,20251114,000000,3.11,3.29,2.78,2.86,105356,0
+EP.US,D,20251117,000000,2.9001,3.2752,2.9,2.94,37442,0
+EP.US,D,20251118,000000,2.99,3.3499,2.95,3.21,34883,0
+EP.US,D,20251119,000000,3.0913,3.26,3.03,3.03,26176,0
+EP.US,D,20251120,000000,3.19,3.2385,2.91,2.91,25639,0
+EP.US,D,20251121,000000,2.9499,3.33,2.93,3.26,47034,0
+EP.US,D,20251124,000000,3.375,3.375,3.04,3.04,38883,0
+EP.US,D,20251125,000000,3.02,3.1467,2.99,3.05,13975,0
+EP.US,D,20251126,000000,3.08,3.12,2.9908,3,24087,0
+EP.US,D,20251128,000000,3.0613,3.0879,3,3,10545,0
+EP.US,D,20251201,000000,3.04,3.169,2.96,3.04,20983,0
+EP.US,D,20251202,000000,3.06,3.1,2.8586,3.03,35214,0
+EP.US,D,20251203,000000,3.0907,3.23,3.0475,3.23,29258,0
+EP.US,D,20251204,000000,3.25,3.25,3.0401,3.16,18604,0
+EP.US,D,20251205,000000,3.1762,3.37,3.11,3.14,42261,0
+EP.US,D,20251208,000000,3.175,3.26,3.12,3.22,16957,0
+EP.US,D,20251209,000000,3.315,3.5,3.24,3.24,20250,0
+EP.US,D,20251210,000000,3.21,3.31,3.15,3.15,36402,0
+EP.US,D,20251211,000000,3.216,3.27,3.08,3.21,41556,0
+EP.US,D,20251212,000000,3.185,3.35,3.09,3.32,34537,0
+EP.US,D,20251215,000000,3.2836,3.4,3.2,3.29,28272,0
+EP.US,D,20251216,000000,3.28,3.28,3.1221,3.26,28918,0
+EP.US,D,20251217,000000,3.12,3.22,3.04,3.15,48868,0
+EP.US,D,20251218,000000,3.155,3.25,3.1017,3.18,26164,0
+EP.US,D,20251219,000000,3.1076,3.33,2.95,3.02,122299,0
+EP.US,D,20251222,000000,3,3.25,2.85,2.87,41740,0
+EP.US,D,20251223,000000,2.9,3.17,2.87,3.12,58779,0
+EP.US,D,20251224,000000,3.12,3.1444,3.04,3.05,11741,0
+EP.US,D,20251226,000000,3.14,3.1628,2.97,2.99,28132,0
+EP.US,D,20251229,000000,2.9768,3.0585,2.91,3.05,34056,0
+EP.US,D,20251230,000000,3.08,3.14,3,3,94772,0
+EP.US,D,20251231,000000,2.96,3.065,2.95,3.04,24404,0
+EP.US,D,20260102,000000,3.04,3.1193,2.96,3.04,13157,0
+EP.US,D,20260105,000000,3.04,3.0715,2.9,2.93,15985,0
+EP.US,D,20260106,000000,2.96,2.96,2.81,2.84,35985,0
+EP.US,D,20260107,000000,2.905,2.91,2.79,2.83,47061,0
+EP.US,D,20260108,000000,2.84,3.18,2.82,3.16,54070,0
+EP.US,D,20260109,000000,3.1317,3.1317,2.82,2.9,52125,0
+EP.US,D,20260112,000000,2.94,2.98,2.85,2.89,29628,0
+EP.US,D,20260113,000000,3.01,3.14,2.955,3.09,38249,0
+EP.US,D,20260114,000000,3.12,3.25,3.02,3.23,30566,0
+EP.US,D,20260115,000000,3.165,3.34,3.16,3.22,32226,0
+EP.US,D,20260116,000000,3.32,3.4,3.24,3.25,40294,0
+EP.US,D,20260120,000000,3.2,3.29,2.98,2.99,24924,0
+EP.US,D,20260121,000000,3.06,3.21,2.9798,3.17,42541,0
+EP.US,D,20260122,000000,3.131,3.25,3.02,3.03,55295,0
+EP.US,D,20260123,000000,3.11,3.22,3.05,3.22,49542,0
+EP.US,D,20260126,000000,3.2487,3.25,3.01,3.07,36701,0
+EP.US,D,20260127,000000,3.09,3.1,2.87,2.94,55206,0
+EP.US,D,20260128,000000,2.9372,2.9744,2.795,2.88,34417,0
+EP.US,D,20260129,000000,2.875,2.9799,2.77,2.85,19967,0
+EP.US,D,20260130,000000,2.925,3.77,2.85,3.02,420945,0
+EP.US,D,20260202,000000,3.145,3.17,2.87,2.93,65811,0
+EP.US,D,20260203,000000,2.91,3.13,2.8,3.03,73985,0
+EP.US,D,20260204,000000,2.99,3.08,2.95,3.07,31391,0
+EP.US,D,20260205,000000,3,3.39,2.96,3.03,72935,0
+EP.US,D,20260206,000000,3.085,3.62,3.06,3.57,97417,0
+EP.US,D,20260209,000000,3.46,3.485,3.17,3.2,30365,0
+EP.US,D,20260210,000000,3.2,3.2675,3.04,3.05,30275,0
+EP.US,D,20260211,000000,3.11,3.11,2.92,2.92,39843,0
+EP.US,D,20260212,000000,2.931,3.01,2.85,2.89,59890,0
+EP.US,D,20260213,000000,2.94,3.16,2.85,2.91,49473,0
+EP.US,D,20260217,000000,2.91,3.06,2.85,2.87,52439,0
+EP.US,D,20260218,000000,3.03,3.035293,2.875,2.96,30187,0
diff --git a/daily/us/nysemkt stocks/eqx.us.txt b/daily/us/nysemkt stocks/eqx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f9d60f558ffc210acdbaedb2eceaa76c864feb1
--- /dev/null
+++ b/daily/us/nysemkt stocks/eqx.us.txt	
@@ -0,0 +1,1615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQX.US,D,20190917,000000,5.95,6.05,5.8496,5.93,81750,0
+EQX.US,D,20190918,000000,6.25,6.25,5.5532,5.61,118681,0
+EQX.US,D,20190919,000000,5.6,5.8,5.52,5.55,98584,0
+EQX.US,D,20190920,000000,5.9,5.9,5.5762,5.8,69904,0
+EQX.US,D,20190923,000000,6.08,6.19,5.8306,5.94,163974,0
+EQX.US,D,20190924,000000,6,6.15,5.8,6,158585,0
+EQX.US,D,20190925,000000,6.05,6.05,5.8,5.91,151130,0
+EQX.US,D,20190926,000000,6.05,6.05,5.85,5.86,105444,0
+EQX.US,D,20190927,000000,5.86,5.86,5.55,5.645,189809,0
+EQX.US,D,20190930,000000,5.63,5.63,5.25,5.29,165444,0
+EQX.US,D,20191001,000000,5.25,5.42,5.2,5.3103,170921,0
+EQX.US,D,20191002,000000,5.35,5.5735,5.35,5.4,121287,0
+EQX.US,D,20191003,000000,5.41,5.6934,5.3,5.3869,47710,0
+EQX.US,D,20191004,000000,5.4,5.499,5.4,5.45,43443,0
+EQX.US,D,20191007,000000,5.48,5.55,5.45,5.47,72114,0
+EQX.US,D,20191008,000000,5.47,5.78,5.47,5.77,110515,0
+EQX.US,D,20191009,000000,5.9,5.9,5.6,5.64,68647,0
+EQX.US,D,20191010,000000,5.65,5.6999,5.6,5.689,52050,0
+EQX.US,D,20191011,000000,5.7,5.7,5.51,5.625,56634,0
+EQX.US,D,20191014,000000,5.63,5.89,5.45,5.55,115023,0
+EQX.US,D,20191015,000000,5.75,5.79,5.52,5.52,166275,0
+EQX.US,D,20191016,000000,5.73,5.74,5.5373,5.71,132184,0
+EQX.US,D,20191017,000000,5.68,6,5.68,5.92,141229,0
+EQX.US,D,20191018,000000,5.96,6.4,5.75,6.2164,193336,0
+EQX.US,D,20191021,000000,6.32,6.3623,6.0435,6.1,185553,0
+EQX.US,D,20191022,000000,6.05,6.14,6.0415,6.05,68927,0
+EQX.US,D,20191023,000000,6.1,6.165,6.0587,6.06,49151,0
+EQX.US,D,20191024,000000,6.02,6.19,6.02,6.11,77233,0
+EQX.US,D,20191025,000000,6.15,6.42,6.11,6.23,99171,0
+EQX.US,D,20191028,000000,6.22,6.29,6.05,6.225,72310,0
+EQX.US,D,20191029,000000,6.16,6.4222,6.15,6.4,103402,0
+EQX.US,D,20191030,000000,6.4,6.5,6.255,6.4,161262,0
+EQX.US,D,20191031,000000,6.85,6.85,6.3507,6.5,222430,0
+EQX.US,D,20191101,000000,6.5,6.545,6.398,6.45,107591,0
+EQX.US,D,20191104,000000,6.47,6.47,6.36,6.44,152991,0
+EQX.US,D,20191105,000000,6.36,6.44,6.15,6.34,315516,0
+EQX.US,D,20191106,000000,6.44,6.44,6.3,6.42,49385,0
+EQX.US,D,20191107,000000,6.42,6.43,6.13,6.34,135990,0
+EQX.US,D,20191108,000000,6.22,6.25,6.07,6.09,83843,0
+EQX.US,D,20191111,000000,6.03,6.26,6.02,6.09,113704,0
+EQX.US,D,20191112,000000,6.09,6.2,6.05,6.14,88451,0
+EQX.US,D,20191113,000000,6.22,6.3865,6.2149,6.33,148837,0
+EQX.US,D,20191114,000000,6.37,6.43,6.33,6.36,113537,0
+EQX.US,D,20191115,000000,6.36,6.38,6.28,6.335,62050,0
+EQX.US,D,20191118,000000,6.28,6.3998,6.2797,6.3229,34385,0
+EQX.US,D,20191119,000000,6.32,6.3228,6.12,6.14,90698,0
+EQX.US,D,20191120,000000,6.1,6.14,6,6.01,78986,0
+EQX.US,D,20191121,000000,6.05,6.08,5.94,5.97,86158,0
+EQX.US,D,20191122,000000,6.03,6.03,5.87,5.95,103588,0
+EQX.US,D,20191125,000000,5.92,6.0443,5.89,5.89,99194,0
+EQX.US,D,20191126,000000,5.85,5.8861,5.81,5.84,122423,0
+EQX.US,D,20191127,000000,5.86,5.9,5.7,5.8,147583,0
+EQX.US,D,20191129,000000,5.83,5.9411,5.77,5.85,46601,0
+EQX.US,D,20191202,000000,5.9,6.09,5.87,6.09,112250,0
+EQX.US,D,20191203,000000,6.15,6.25,6.08,6.11,86259,0
+EQX.US,D,20191204,000000,6.13,6.19,6.03,6.08,88900,0
+EQX.US,D,20191205,000000,6.1,6.19,6.05,6.12,89496,0
+EQX.US,D,20191206,000000,6.05,6.06,5.89,5.96,105844,0
+EQX.US,D,20191209,000000,5.9,5.98,5.83,5.87,72658,0
+EQX.US,D,20191210,000000,5.98,6.04,5.8814,5.99,101623,0
+EQX.US,D,20191211,000000,6.02,6.09,5.94,6.07,228738,0
+EQX.US,D,20191212,000000,6.11,6.231,6,6.02,110163,0
+EQX.US,D,20191213,000000,6.01,6.29,6.01,6.2,251930,0
+EQX.US,D,20191216,000000,6.28,6.44,6.16,6.23,1331775,0
+EQX.US,D,20191217,000000,6.25,6.75,6.25,6.54,362862,0
+EQX.US,D,20191218,000000,6.6,6.605,6.48,6.57,218355,0
+EQX.US,D,20191219,000000,6.6,7,6.58,6.81,1194251,0
+EQX.US,D,20191220,000000,6.85,7.1,6.62,7.09,4765039,0
+EQX.US,D,20191223,000000,7.01,7.15,6.755,7.1,583515,0
+EQX.US,D,20191224,000000,7.18,7.188,7.03,7.14,222178,0
+EQX.US,D,20191226,000000,7.49,8,7.33,7.68,459549,0
+EQX.US,D,20191227,000000,7.67,7.67,7.3009,7.64,367229,0
+EQX.US,D,20191230,000000,7.68,7.88,7.6,7.75,488018,0
+EQX.US,D,20191231,000000,7.77,7.85,7.64,7.7,359811,0
+EQX.US,D,20200102,000000,7.9,7.95,7.8,7.84,378595,0
+EQX.US,D,20200103,000000,7.95,7.95,7.43,7.5,476439,0
+EQX.US,D,20200106,000000,7.66,7.838,7.56,7.71,457206,0
+EQX.US,D,20200107,000000,7.81,7.94,7.53,7.93,231227,0
+EQX.US,D,20200108,000000,7.97,7.97,7.6,7.7,294313,0
+EQX.US,D,20200109,000000,7.72,7.72,7.31,7.51,279248,0
+EQX.US,D,20200110,000000,7.53,7.97,7.5106,7.95,267814,0
+EQX.US,D,20200113,000000,7.97,8.03,7.7,7.98,273588,0
+EQX.US,D,20200114,000000,8,8.424,8,8.39,389073,0
+EQX.US,D,20200115,000000,8.53,8.84,8.34,8.82,733695,0
+EQX.US,D,20200116,000000,8.88,8.95,8.25,8.41,726421,0
+EQX.US,D,20200117,000000,8.54,8.54,8.31,8.32,315827,0
+EQX.US,D,20200121,000000,8.31,8.46,8.2,8.45,396556,0
+EQX.US,D,20200122,000000,8.4,8.45,8.21,8.29,296330,0
+EQX.US,D,20200123,000000,8.3,8.51,8.24,8.38,384263,0
+EQX.US,D,20200124,000000,8.4,8.53,8.34,8.42,212552,0
+EQX.US,D,20200127,000000,8.77,8.77,8.14,8.29,242503,0
+EQX.US,D,20200128,000000,8.24,8.4,8.1909,8.26,190980,0
+EQX.US,D,20200129,000000,8.24,8.33,8.13,8.32,289453,0
+EQX.US,D,20200130,000000,8.49,8.51,8.32,8.39,306522,0
+EQX.US,D,20200131,000000,8.49,8.52,8.34,8.41,257947,0
+EQX.US,D,20200203,000000,8.54,8.54,8.2,8.24,240467,0
+EQX.US,D,20200204,000000,8.14,8.17,7.77,8.01,414590,0
+EQX.US,D,20200205,000000,7.95,8.18,7.8625,8.18,275252,0
+EQX.US,D,20200206,000000,8.22,8.3,8.14,8.28,148673,0
+EQX.US,D,20200207,000000,8.38,8.38,8.0975,8.18,128446,0
+EQX.US,D,20200210,000000,8.27,8.44,8.2,8.44,244469,0
+EQX.US,D,20200211,000000,8.44,8.45,8.15,8.26,267529,0
+EQX.US,D,20200212,000000,8.25,8.5,8.1,8.43,161939,0
+EQX.US,D,20200213,000000,8.38,8.74,8.38,8.64,371223,0
+EQX.US,D,20200214,000000,8.73,9.04,8.6511,8.9,482206,0
+EQX.US,D,20200218,000000,9.06,9.36,8.93,9.32,487323,0
+EQX.US,D,20200219,000000,9.5,9.65,9.36,9.63,583675,0
+EQX.US,D,20200220,000000,9.73,9.87,9.166,9.49,652456,0
+EQX.US,D,20200221,000000,9.61,9.85,9.57,9.7,706199,0
+EQX.US,D,20200224,000000,10.3,10.3,9.55,9.59,716296,0
+EQX.US,D,20200225,000000,9.6,9.72,8.72,8.81,795079,0
+EQX.US,D,20200226,000000,8.7,9.28,8.68,8.98,543718,0
+EQX.US,D,20200227,000000,9.05,9.055,7.81,8.08,803676,0
+EQX.US,D,20200228,000000,7.5,7.6,6.72,7.3,1300920,0
+EQX.US,D,20200302,000000,7.7,8.1234,7.44,7.72,861903,0
+EQX.US,D,20200303,000000,7.96,8.6352,7.885,8.11,943291,0
+EQX.US,D,20200304,000000,8.35,8.47,8.11,8.4,338341,0
+EQX.US,D,20200305,000000,8.54,9,8.43,8.99,629019,0
+EQX.US,D,20200306,000000,9,9.09,8.33,8.75,708495,0
+EQX.US,D,20200309,000000,8.64,8.64,7.36,7.72,531757,0
+EQX.US,D,20200310,000000,7.95,7.97,7,7.7,736837,0
+EQX.US,D,20200311,000000,7.81,7.81,6.5,6.62,1208162,0
+EQX.US,D,20200312,000000,5.71,6.23,5.06,5.86,2202330,0
+EQX.US,D,20200313,000000,5.74,6.16,5.4,5.75,1326665,0
+EQX.US,D,20200316,000000,5.49,6.88,5.2,6.62,2658699,0
+EQX.US,D,20200317,000000,6.57,6.9,5.7,5.88,2233630,0
+EQX.US,D,20200318,000000,5.55,5.85,5.2,5.53,1442038,0
+EQX.US,D,20200319,000000,5.34,6.08,4.63,5.72,1785933,0
+EQX.US,D,20200320,000000,5.91,6.99,5.91,6.15,1752953,0
+EQX.US,D,20200323,000000,6.4,6.6299,5.8714,6.37,1200424,0
+EQX.US,D,20200324,000000,7.02,7.57,6.51,7.22,1476581,0
+EQX.US,D,20200325,000000,7.25,7.61,6.875,7.2,897760,0
+EQX.US,D,20200326,000000,7.5,7.6,6.8,6.86,986638,0
+EQX.US,D,20200327,000000,6.77,6.9295,6.43,6.54,855486,0
+EQX.US,D,20200330,000000,6.51,6.84,6.16,6.45,1049517,0
+EQX.US,D,20200331,000000,6.39,6.88,6.25,6.63,1055373,0
+EQX.US,D,20200401,000000,6.79,7.07,6.58,7,1160007,0
+EQX.US,D,20200402,000000,7.19,7.46,7,7.32,1340360,0
+EQX.US,D,20200403,000000,7.45,7.45,6.85,6.88,1419521,0
+EQX.US,D,20200406,000000,7,7.29,6.9,7.13,1739156,0
+EQX.US,D,20200407,000000,7.22,7.2265,7.02,7.17,1838997,0
+EQX.US,D,20200408,000000,7.1,7.47,7.05,7.34,1139384,0
+EQX.US,D,20200409,000000,7.59,8.05,7.46,7.78,2763530,0
+EQX.US,D,20200413,000000,7.37,7.68,7.07,7.59,5115811,0
+EQX.US,D,20200414,000000,7.85,8.05,7.31,7.54,3198421,0
+EQX.US,D,20200415,000000,7.42,7.73,7.28,7.58,2576966,0
+EQX.US,D,20200416,000000,7.6,7.85,7.6,7.78,2636967,0
+EQX.US,D,20200417,000000,7.73,7.79,7.37,7.4,16961243,0
+EQX.US,D,20200420,000000,7.4,7.63,7.15,7.25,1918918,0
+EQX.US,D,20200421,000000,7.01,7.42,6.91,7.39,1915350,0
+EQX.US,D,20200422,000000,7.52,8.03,7.51,7.91,2294031,0
+EQX.US,D,20200423,000000,8.1,8.475,8.04,8.14,1942589,0
+EQX.US,D,20200424,000000,8.31,8.44,7.98,8.3,1620517,0
+EQX.US,D,20200427,000000,8.36,8.41,8.01,8.38,1363722,0
+EQX.US,D,20200428,000000,8.43,8.45,8.13,8.45,1686304,0
+EQX.US,D,20200429,000000,8.5,8.74,8.37,8.74,2353407,0
+EQX.US,D,20200430,000000,8.75,8.78,8.33,8.37,1486992,0
+EQX.US,D,20200501,000000,8.2,8.62,8.2,8.62,1462412,0
+EQX.US,D,20200504,000000,8.77,9.06,8.57,9.03,1719317,0
+EQX.US,D,20200505,000000,9.08,9.12,8.81,8.96,1278924,0
+EQX.US,D,20200506,000000,8.87,8.93,8.695,8.85,1480276,0
+EQX.US,D,20200507,000000,8.96,9.18,8.83,9.07,1750338,0
+EQX.US,D,20200508,000000,9.11,9.13,8.78,8.85,1055646,0
+EQX.US,D,20200511,000000,8.86,8.99,8.435,8.52,1569839,0
+EQX.US,D,20200512,000000,8.55,8.8912,8.47,8.55,1554732,0
+EQX.US,D,20200513,000000,8.7,8.79,8.17,8.35,1615116,0
+EQX.US,D,20200514,000000,8.45,8.53,8.33,8.41,1798612,0
+EQX.US,D,20200515,000000,8.7,8.75,8.42,8.46,2624330,0
+EQX.US,D,20200518,000000,8.73,8.8,8.16,8.48,2519066,0
+EQX.US,D,20200519,000000,8.67,9.17,8.58,9.08,3516413,0
+EQX.US,D,20200520,000000,9.44,9.47,8.95,9.07,2143676,0
+EQX.US,D,20200521,000000,8.94,8.95,8.65,8.87,1127383,0
+EQX.US,D,20200522,000000,8.92,9.2,8.845,8.92,1312685,0
+EQX.US,D,20200526,000000,8.92,9.0535,8.59,8.65,1364331,0
+EQX.US,D,20200527,000000,8.47,9.1,8.44,9.1,1827995,0
+EQX.US,D,20200528,000000,9.1,9.27,8.77,9.05,1983021,0
+EQX.US,D,20200529,000000,9.19,9.22,8.97,9.22,1551992,0
+EQX.US,D,20200601,000000,9.31,9.73,9.13,9.73,1442396,0
+EQX.US,D,20200602,000000,10.14,10.14,9.355,9.37,2079221,0
+EQX.US,D,20200603,000000,9.22,9.3252,8.82,9.06,1598319,0
+EQX.US,D,20200604,000000,9.2,9.555,9.2,9.55,1919518,0
+EQX.US,D,20200605,000000,9.04,9.7,8.91,9.69,2326333,0
+EQX.US,D,20200608,000000,9.8,10.04,9.63,10.02,1406489,0
+EQX.US,D,20200609,000000,10.14,10.18,9.86,10.01,1205187,0
+EQX.US,D,20200610,000000,10.32,10.39,9.74,10.33,2316236,0
+EQX.US,D,20200611,000000,10.25,10.78,9.74,9.96,1952997,0
+EQX.US,D,20200612,000000,10.09,10.33,9.75,9.96,1694920,0
+EQX.US,D,20200615,000000,10,10.53,9.44,10.49,2581831,0
+EQX.US,D,20200616,000000,10.76,10.8,10.255,10.35,1386463,0
+EQX.US,D,20200617,000000,10.44,10.5,10.29,10.42,1042575,0
+EQX.US,D,20200618,000000,10.35,10.39,10.15,10.27,859899,0
+EQX.US,D,20200619,000000,10.55,10.64,10.13,10.16,3626446,0
+EQX.US,D,20200622,000000,10.5,10.835,10.4438,10.64,2316092,0
+EQX.US,D,20200623,000000,10.8,11.34,10.69,11.2,1723263,0
+EQX.US,D,20200624,000000,11.36,11.36,10.505,10.75,1646046,0
+EQX.US,D,20200625,000000,10.8,11.16,10.69,10.96,1375958,0
+EQX.US,D,20200626,000000,10.89,11.11,10.73,11.01,966237,0
+EQX.US,D,20200629,000000,11.11,11.16,10.77,11.16,876737,0
+EQX.US,D,20200630,000000,11.04,11.4,10.93,11.22,1369117,0
+EQX.US,D,20200701,000000,11.22,11.45,10.9,11.35,1358651,0
+EQX.US,D,20200702,000000,11.25,11.309,10.76,10.79,2228170,0
+EQX.US,D,20200706,000000,11.13,11.33,10.88,11.31,1650389,0
+EQX.US,D,20200707,000000,11.2,11.42,11.14,11.35,1077127,0
+EQX.US,D,20200708,000000,11.5,11.77,11.36,11.56,1809955,0
+EQX.US,D,20200709,000000,11.68,11.8,11.22,11.63,1440430,0
+EQX.US,D,20200710,000000,11.56,11.69,11.35,11.54,1292360,0
+EQX.US,D,20200713,000000,11.75,11.83,11,11,1780985,0
+EQX.US,D,20200714,000000,10.75,11.36,10.75,11.32,1371652,0
+EQX.US,D,20200715,000000,11.21,11.3,10.98,11.2,948181,0
+EQX.US,D,20200716,000000,10.88,11.2,10.88,11,777156,0
+EQX.US,D,20200717,000000,11.02,11.36,10.95,11.26,806090,0
+EQX.US,D,20200720,000000,11.37,11.61,11.22,11.22,1650424,0
+EQX.US,D,20200721,000000,11.32,11.45,10.925,11.09,2492756,0
+EQX.US,D,20200722,000000,11.24,11.95,11.1,11.67,2550362,0
+EQX.US,D,20200723,000000,11.7,11.87,11.2,11.26,2081328,0
+EQX.US,D,20200724,000000,11.45,11.68,11.44,11.51,1373617,0
+EQX.US,D,20200727,000000,12,12.35,11.9,12.13,2387929,0
+EQX.US,D,20200728,000000,12.01,12.15,11.8784,11.93,1467210,0
+EQX.US,D,20200729,000000,12.05,12.18,11.67,11.91,1645998,0
+EQX.US,D,20200730,000000,11.7,11.83,11.2643,11.52,1666253,0
+EQX.US,D,20200731,000000,12.14,12.15,11.61,11.97,2116052,0
+EQX.US,D,20200803,000000,12.05,12.18,11.66,12.04,1419772,0
+EQX.US,D,20200804,000000,11.83,12.215,11.71,12.2,2536645,0
+EQX.US,D,20200805,000000,12.4,12.65,12.34,12.43,2683827,0
+EQX.US,D,20200806,000000,12.5,12.56,12.28,12.48,1837825,0
+EQX.US,D,20200807,000000,12.34,12.44,12.05,12.27,1258596,0
+EQX.US,D,20200810,000000,12.2,12.65,12.18,12.32,1626122,0
+EQX.US,D,20200811,000000,11.9,12.2,11.56,11.67,2845690,0
+EQX.US,D,20200812,000000,11.95,12.59,11.93,12.03,2518757,0
+EQX.US,D,20200813,000000,12.44,12.52,12.12,12.25,1682934,0
+EQX.US,D,20200814,000000,12.2,12.2878,11.9,12.24,955219,0
+EQX.US,D,20200817,000000,12.73,13.33,12.5763,13.33,1782871,0
+EQX.US,D,20200818,000000,13.6,13.6616,13.02,13.36,1961124,0
+EQX.US,D,20200819,000000,13.43,13.48,13.08,13.23,1804818,0
+EQX.US,D,20200820,000000,13.18,13.44,13.03,13.27,1657256,0
+EQX.US,D,20200821,000000,13.12,13.19,12.64,12.7,1390491,0
+EQX.US,D,20200824,000000,12.76,12.91,12.3,12.5,1775885,0
+EQX.US,D,20200825,000000,12.49,12.65,12.09,12.43,1403723,0
+EQX.US,D,20200826,000000,12.46,12.99,12.34,12.91,1676676,0
+EQX.US,D,20200827,000000,13.02,13.11,12.08,12.59,2018373,0
+EQX.US,D,20200828,000000,12.75,12.98,12.68,12.97,1014654,0
+EQX.US,D,20200831,000000,13,13.3,12.96,13.14,1289756,0
+EQX.US,D,20200901,000000,13.39,13.39,12.84,13.17,995159,0
+EQX.US,D,20200902,000000,12.96,12.99,12.445,12.98,1230591,0
+EQX.US,D,20200903,000000,12.77,12.82,12.21,12.74,1479720,0
+EQX.US,D,20200904,000000,12.34,12.54,11.47,12,3238553,0
+EQX.US,D,20200908,000000,11.57,11.94,11.02,11.59,3149122,0
+EQX.US,D,20200909,000000,11.62,11.99,11.62,11.82,925647,0
+EQX.US,D,20200910,000000,11.95,12.075,11.62,11.65,1189281,0
+EQX.US,D,20200911,000000,11.68,11.9398,11.445,11.54,883095,0
+EQX.US,D,20200914,000000,11.66,12.64,11.64,12.57,2365402,0
+EQX.US,D,20200915,000000,12.85,12.885,12.32,12.7,1603412,0
+EQX.US,D,20200916,000000,12.86,13.09,12.57,12.85,1147645,0
+EQX.US,D,20200917,000000,12.51,12.99,12.5,12.83,995705,0
+EQX.US,D,20200918,000000,12.85,13.29,12.1,12.1,6989000,0
+EQX.US,D,20200921,000000,11.91,12.65,11.75,12.34,2510811,0
+EQX.US,D,20200922,000000,12.4,12.41,11.82,12.07,1560723,0
+EQX.US,D,20200923,000000,11.9,11.9,11.055,11.18,1794297,0
+EQX.US,D,20200924,000000,11.03,11.6801,11.02,11.63,1960890,0
+EQX.US,D,20200925,000000,11.43,11.76,11.321,11.63,947512,0
+EQX.US,D,20200928,000000,11.63,11.8899,11.43,11.8,1143092,0
+EQX.US,D,20200929,000000,11.87,11.94,11.675,11.78,907729,0
+EQX.US,D,20200930,000000,11.64,11.88,11.53,11.71,634391,0
+EQX.US,D,20201001,000000,11.86,12.06,11.73,11.84,1090231,0
+EQX.US,D,20201002,000000,11.77,11.89,11.65,11.85,570123,0
+EQX.US,D,20201005,000000,11.88,12.22,11.87,12.03,877235,0
+EQX.US,D,20201006,000000,12.12,12.23,11.61,11.66,827101,0
+EQX.US,D,20201007,000000,11.79,11.9099,11.58,11.63,557461,0
+EQX.US,D,20201008,000000,11.75,12.0374,11.75,11.96,647842,0
+EQX.US,D,20201009,000000,12.12,12.87,12.12,12.87,1217352,0
+EQX.US,D,20201012,000000,12.89,12.93,12.58,12.78,510693,0
+EQX.US,D,20201013,000000,12.78,12.89,12.46,12.88,741556,0
+EQX.US,D,20201014,000000,12.97,13.01,12.8,12.97,699395,0
+EQX.US,D,20201015,000000,12.77,12.91,12.694,12.88,516985,0
+EQX.US,D,20201016,000000,12.97,13.07,12.76,12.78,731715,0
+EQX.US,D,20201019,000000,12.92,12.99,12.47,12.47,761853,0
+EQX.US,D,20201020,000000,12.99,12.99,12.21,12.48,885162,0
+EQX.US,D,20201021,000000,12.62,12.75,12.4,12.41,638782,0
+EQX.US,D,20201022,000000,12.23,12.38,12.03,12.19,798921,0
+EQX.US,D,20201023,000000,12.14,12.17,11.8,11.97,568226,0
+EQX.US,D,20201026,000000,11.81,12.2035,11.495,11.54,1203723,0
+EQX.US,D,20201027,000000,11.54,11.74,11.44,11.72,709987,0
+EQX.US,D,20201028,000000,11.46,11.46,10.635,10.68,1532604,0
+EQX.US,D,20201029,000000,10.6,10.85,10.58,10.68,806684,0
+EQX.US,D,20201030,000000,10.77,10.98,10.455,10.65,972542,0
+EQX.US,D,20201102,000000,10.77,10.88,10.49,10.69,1373026,0
+EQX.US,D,20201103,000000,10.93,11.185,10.66,11.04,1195084,0
+EQX.US,D,20201104,000000,11.1,11.1,10.58,10.68,966641,0
+EQX.US,D,20201105,000000,11.03,11.78,11.03,11.69,1741856,0
+EQX.US,D,20201106,000000,11.82,11.84,11.43,11.52,1175604,0
+EQX.US,D,20201109,000000,10.9,11,10.51,10.66,2363296,0
+EQX.US,D,20201110,000000,10.8,10.87,9.93,9.95,2439597,0
+EQX.US,D,20201111,000000,10.12,10.175,9.93,10.02,1098459,0
+EQX.US,D,20201112,000000,10.14,10.43,10.07,10.25,1088627,0
+EQX.US,D,20201113,000000,10.77,10.77,10.34,10.43,916686,0
+EQX.US,D,20201116,000000,10.55,10.57,10.24,10.39,1280615,0
+EQX.US,D,20201117,000000,10.38,10.69,10.37,10.52,1129526,0
+EQX.US,D,20201118,000000,10.59,10.59,10.005,10.01,1041002,0
+EQX.US,D,20201119,000000,9.9,10.1916,9.85,10.09,1198298,0
+EQX.US,D,20201120,000000,10.26,10.37,10.075,10.08,1050330,0
+EQX.US,D,20201123,000000,10.05,10.1,9.71,9.82,1509643,0
+EQX.US,D,20201124,000000,9.51,9.82,9.38,9.63,1500267,0
+EQX.US,D,20201125,000000,9.81,9.95,9.72,9.79,1212276,0
+EQX.US,D,20201127,000000,9.68,9.86,9.54,9.83,697518,0
+EQX.US,D,20201130,000000,9.83,9.92,9.61,9.92,919798,0
+EQX.US,D,20201201,000000,10.2,10.415,10.05,10.34,956946,0
+EQX.US,D,20201202,000000,10.49,10.65,10.37,10.48,2372101,0
+EQX.US,D,20201203,000000,10.51,10.55,10.16,10.28,1179548,0
+EQX.US,D,20201204,000000,10.25,10.295,10.08,10.11,787739,0
+EQX.US,D,20201207,000000,10.07,10.58,10.05,10.53,1443365,0
+EQX.US,D,20201208,000000,10.7,10.7,10.34,10.44,685844,0
+EQX.US,D,20201209,000000,10.3,10.33,9.91,10.09,1129618,0
+EQX.US,D,20201210,000000,10.14,10.4,9.97,10.11,842054,0
+EQX.US,D,20201211,000000,10.06,10.11,9.82,9.92,645829,0
+EQX.US,D,20201214,000000,9.83,10.07,9.82,9.86,749320,0
+EQX.US,D,20201215,000000,10.01,10.36,10.01,10.35,842628,0
+EQX.US,D,20201216,000000,10.31,10.4,9.64,10.08,2695852,0
+EQX.US,D,20201217,000000,10.4,10.64,10.26,10.62,2033544,0
+EQX.US,D,20201218,000000,10.6,10.66,10.24,10.26,2038773,0
+EQX.US,D,20201221,000000,10.16,10.56,10.16,10.33,1519683,0
+EQX.US,D,20201222,000000,10.41,10.43,10.015,10.1,1336416,0
+EQX.US,D,20201223,000000,10.36,10.53,10.22,10.36,858903,0
+EQX.US,D,20201224,000000,10.37,10.48,10.28,10.39,343225,0
+EQX.US,D,20201228,000000,10.5,10.68,10.25,10.28,779811,0
+EQX.US,D,20201229,000000,10.36,10.43,10.1301,10.31,1177523,0
+EQX.US,D,20201230,000000,10.31,10.46,10.26,10.46,1035909,0
+EQX.US,D,20201231,000000,10.48,10.53,10.3,10.34,809987,0
+EQX.US,D,20210104,000000,10.8,11.1599,10.64,11.1,1864735,0
+EQX.US,D,20210105,000000,11.21,11.24,10.9001,11.17,1249221,0
+EQX.US,D,20210106,000000,11.11,11.23,10.772,11,1299998,0
+EQX.US,D,20210107,000000,11.05,11.19,10.83,11.09,925497,0
+EQX.US,D,20210108,000000,10.83,10.86,10.43,10.7,2257026,0
+EQX.US,D,20210111,000000,10.52,10.765,10.43,10.65,1062535,0
+EQX.US,D,20210112,000000,10.65,10.65,10.26,10.47,880089,0
+EQX.US,D,20210113,000000,10.51,10.53,10.25,10.29,698890,0
+EQX.US,D,20210114,000000,10.29,10.58,10.29,10.48,682393,0
+EQX.US,D,20210115,000000,10.46,10.46,10.02,10.04,1873230,0
+EQX.US,D,20210119,000000,10.07,10.24,10.06,10.16,974861,0
+EQX.US,D,20210120,000000,10.3,10.585,10.25,10.52,998199,0
+EQX.US,D,20210121,000000,10.56,10.56,10.1601,10.32,676527,0
+EQX.US,D,20210122,000000,10.1,10.26,10,10.1,819974,0
+EQX.US,D,20210125,000000,10.16,10.23,9.91,10.08,954357,0
+EQX.US,D,20210126,000000,10.08,10.17,10,10.03,1132573,0
+EQX.US,D,20210127,000000,9.9,9.97,9.37,9.39,1612384,0
+EQX.US,D,20210128,000000,9.61,10.02,9.47,9.65,1584239,0
+EQX.US,D,20210129,000000,10,10.08,9.51,9.57,1329081,0
+EQX.US,D,20210201,000000,10.04,10.1,9.605,9.77,1305813,0
+EQX.US,D,20210202,000000,9.51,9.86,9.43,9.57,1143047,0
+EQX.US,D,20210203,000000,9.58,9.73,9.54,9.58,654891,0
+EQX.US,D,20210204,000000,9.62,9.705,9.38,9.62,1919804,0
+EQX.US,D,20210205,000000,9.8,9.98,9.65,9.96,1100520,0
+EQX.US,D,20210208,000000,10.1,10.26,9.98,10.14,1279578,0
+EQX.US,D,20210209,000000,10.2,10.22,9.9,10.07,1159614,0
+EQX.US,D,20210210,000000,10.16,10.19,9.82,9.84,1291594,0
+EQX.US,D,20210211,000000,9.91,10,9.58,9.58,992490,0
+EQX.US,D,20210212,000000,9.58,9.7901,9.45,9.63,947223,0
+EQX.US,D,20210216,000000,9.51,9.82,9.4111,9.43,1497631,0
+EQX.US,D,20210217,000000,9.39,9.39,9.06,9.2,1805120,0
+EQX.US,D,20210218,000000,9.15,9.28,9,9.09,1083778,0
+EQX.US,D,20210219,000000,9.15,9.25,8.89,8.94,1699683,0
+EQX.US,D,20210222,000000,9.03,9.27,8.98,9.23,1277934,0
+EQX.US,D,20210223,000000,9.15,9.19,8.7495,8.92,1317638,0
+EQX.US,D,20210224,000000,8.76,9.0317,8.71,9.02,1139991,0
+EQX.US,D,20210225,000000,8.89,8.94,8.47,8.6,2349993,0
+EQX.US,D,20210226,000000,8.42,8.53,7.9601,8.28,2666842,0
+EQX.US,D,20210301,000000,8.32,8.44,8.015,8.05,2070794,0
+EQX.US,D,20210302,000000,8,8.3999,8,8.25,1643155,0
+EQX.US,D,20210303,000000,8.16,8.16,7.92,7.96,2463742,0
+EQX.US,D,20210304,000000,7.96,8.23,7.794,7.97,2122604,0
+EQX.US,D,20210305,000000,7.95,8.11,7.9,8.09,1542436,0
+EQX.US,D,20210308,000000,8.08,8.2,7.99,8.04,1453367,0
+EQX.US,D,20210309,000000,8.33,8.57,8.16,8.27,1538989,0
+EQX.US,D,20210310,000000,8.41,8.41,8.1501,8.21,1250317,0
+EQX.US,D,20210311,000000,8.33,8.44,8.17,8.41,1676315,0
+EQX.US,D,20210312,000000,8.23,8.42,8.1,8.38,1079962,0
+EQX.US,D,20210315,000000,8.48,8.555,8.37,8.48,1008650,0
+EQX.US,D,20210316,000000,8.55,8.56,8.27,8.27,1724437,0
+EQX.US,D,20210317,000000,8.22,8.57,8.14,8.53,1229005,0
+EQX.US,D,20210318,000000,8.35,8.42,8.185,8.28,1048990,0
+EQX.US,D,20210319,000000,8.35,8.405,8.2273,8.39,2609085,0
+EQX.US,D,20210322,000000,8.39,8.5,8.36,8.39,835571,0
+EQX.US,D,20210323,000000,8.3,8.37,8.2,8.25,897410,0
+EQX.US,D,20210324,000000,8.24,8.3584,8.18,8.2,994096,0
+EQX.US,D,20210325,000000,8.08,8.23,7.94,8.06,1178949,0
+EQX.US,D,20210326,000000,8.03,8.12,7.965,8.11,822057,0
+EQX.US,D,20210329,000000,8.08,8.12,7.81,8.1,1556677,0
+EQX.US,D,20210330,000000,7.87,7.97,7.72,7.82,1625247,0
+EQX.US,D,20210331,000000,7.82,8.07,7.79,7.99,914525,0
+EQX.US,D,20210401,000000,8.17,8.37,8.09,8.37,1070736,0
+EQX.US,D,20210405,000000,8.38,8.48,8.31,8.4,975135,0
+EQX.US,D,20210406,000000,8.46,8.67,8.43,8.58,961093,0
+EQX.US,D,20210407,000000,8.58,8.6,8.395,8.41,594097,0
+EQX.US,D,20210408,000000,8.57,8.65,8.54,8.62,848546,0
+EQX.US,D,20210409,000000,8.51,8.8199,8.47,8.76,977199,0
+EQX.US,D,20210412,000000,9.31,9.31,8.44,8.49,2015818,0
+EQX.US,D,20210413,000000,8.61,9.02,8.58,8.87,1664287,0
+EQX.US,D,20210414,000000,8.85,8.87,8.52,8.59,1177860,0
+EQX.US,D,20210415,000000,8.82,9.11,8.72,8.92,1965787,0
+EQX.US,D,20210416,000000,9.02,9.06,8.835,9,1598805,0
+EQX.US,D,20210419,000000,9.07,9.07,8.69,8.77,1122705,0
+EQX.US,D,20210420,000000,8.76,8.79,8.64,8.74,1160976,0
+EQX.US,D,20210421,000000,8.77,9.115,8.74,8.98,1896575,0
+EQX.US,D,20210422,000000,8.94,8.95,8.705,8.75,932067,0
+EQX.US,D,20210423,000000,8.87,8.87,8.54,8.58,927298,0
+EQX.US,D,20210426,000000,8.6,8.606,8.44,8.52,984081,0
+EQX.US,D,20210427,000000,8.59,8.59,8.275,8.33,811808,0
+EQX.US,D,20210428,000000,8.24,8.44,8.086,8.39,1528682,0
+EQX.US,D,20210429,000000,8.37,8.38,8.05,8.15,1551278,0
+EQX.US,D,20210430,000000,8.15,8.2,8.035,8.09,977585,0
+EQX.US,D,20210503,000000,8.15,8.33,8.11,8.22,2441437,0
+EQX.US,D,20210504,000000,8.22,8.435,8.02,8.05,1365271,0
+EQX.US,D,20210505,000000,8.14,8.19,8.1,8.1,498440,0
+EQX.US,D,20210506,000000,8.2,8.64,8.09,8.47,1738456,0
+EQX.US,D,20210507,000000,8.72,9.005,8.67,8.96,1837717,0
+EQX.US,D,20210510,000000,9,9.03,8.675,8.73,1587716,0
+EQX.US,D,20210511,000000,8.59,8.75,8.48,8.65,1272364,0
+EQX.US,D,20210512,000000,8.74,8.74,8.34,8.43,1187148,0
+EQX.US,D,20210513,000000,8.4,8.46,8.165,8.21,1090029,0
+EQX.US,D,20210514,000000,8.28,8.34,8.15,8.31,1631411,0
+EQX.US,D,20210517,000000,8.4,9.17,8.37,9.12,2471257,0
+EQX.US,D,20210518,000000,9.25,9.51,9.13,9.26,2487459,0
+EQX.US,D,20210519,000000,9.11,9.42,8.965,9.04,1665958,0
+EQX.US,D,20210520,000000,9.15,9.29,9.03,9.12,856407,0
+EQX.US,D,20210521,000000,9.22,9.27,9.05,9.2,1157032,0
+EQX.US,D,20210524,000000,9.19,9.415,9.15,9.29,916302,0
+EQX.US,D,20210525,000000,9.27,9.475,9.155,9.35,1282895,0
+EQX.US,D,20210526,000000,9.41,9.515,9.3,9.35,984398,0
+EQX.US,D,20210527,000000,9.26,9.3277,9.15,9.21,918793,0
+EQX.US,D,20210528,000000,9.19,9.32,9.1,9.31,1219839,0
+EQX.US,D,20210601,000000,9.48,9.55,9.29,9.44,1294067,0
+EQX.US,D,20210602,000000,9.41,9.44,9.27,9.32,1380038,0
+EQX.US,D,20210603,000000,9.17,9.23,8.765,8.83,1756520,0
+EQX.US,D,20210604,000000,8.95,9.055,8.85,8.93,1073913,0
+EQX.US,D,20210607,000000,8.93,8.945,8.795,8.86,867870,0
+EQX.US,D,20210608,000000,8.86,8.86,8.645,8.68,791249,0
+EQX.US,D,20210609,000000,8.68,8.835,8.68,8.72,799452,0
+EQX.US,D,20210610,000000,8.88,9.02,8.6499,9.01,1113424,0
+EQX.US,D,20210611,000000,9.01,9.03,8.82,8.9,821744,0
+EQX.US,D,20210614,000000,8.78,9.18,8.72,9.09,1686569,0
+EQX.US,D,20210615,000000,9.09,9.13,8.89,8.89,1202740,0
+EQX.US,D,20210616,000000,8.95,9.075,8.63,8.64,2117121,0
+EQX.US,D,20210617,000000,8.4,8.402,8.22,8.3,3038464,0
+EQX.US,D,20210618,000000,8.31,8.37,7.87,7.87,5665015,0
+EQX.US,D,20210621,000000,8,8.045,7.79,7.97,1937208,0
+EQX.US,D,20210622,000000,7.88,7.93,7.595,7.67,3286685,0
+EQX.US,D,20210623,000000,7.73,7.75,7.18,7.2,4205924,0
+EQX.US,D,20210624,000000,7.29,7.34,7.11,7.32,2175341,0
+EQX.US,D,20210625,000000,7.44,7.49,7.16,7.19,1828427,0
+EQX.US,D,20210628,000000,7.25,7.2658,7.02,7.06,2049907,0
+EQX.US,D,20210629,000000,7.03,7.06,6.89,6.91,2099935,0
+EQX.US,D,20210630,000000,6.91,7.04,6.83,6.95,2339572,0
+EQX.US,D,20210701,000000,7.01,7.03,6.81,6.91,1546596,0
+EQX.US,D,20210702,000000,7.01,7.08,6.875,6.95,2061721,0
+EQX.US,D,20210706,000000,7.14,7.21,6.885,6.92,2086600,0
+EQX.US,D,20210707,000000,6.97,7,6.81,6.83,1380800,0
+EQX.US,D,20210708,000000,6.95,6.98,6.66,6.7,2356837,0
+EQX.US,D,20210709,000000,6.78,6.96,6.76,6.89,1412354,0
+EQX.US,D,20210712,000000,6.94,6.94,6.67,6.71,1641072,0
+EQX.US,D,20210713,000000,6.79,6.93,6.725,6.75,1396394,0
+EQX.US,D,20210714,000000,6.9,6.97,6.73,6.82,1576414,0
+EQX.US,D,20210715,000000,6.82,6.84,6.71,6.78,1165741,0
+EQX.US,D,20210716,000000,6.74,6.79,6.4,6.45,2758771,0
+EQX.US,D,20210719,000000,6.37,6.395,6.08,6.17,3068610,0
+EQX.US,D,20210720,000000,6.19,6.36,6.19,6.26,1344533,0
+EQX.US,D,20210721,000000,6.245,6.53,6.22,6.49,1233331,0
+EQX.US,D,20210722,000000,6.47,6.48,6.29,6.43,1081778,0
+EQX.US,D,20210723,000000,6.36,6.44,6.2,6.25,1444860,0
+EQX.US,D,20210726,000000,6.37,6.7283,6.27,6.65,2304317,0
+EQX.US,D,20210727,000000,6.7,6.73,6.5,6.61,1419388,0
+EQX.US,D,20210728,000000,6.55,6.87,6.55,6.87,1373023,0
+EQX.US,D,20210729,000000,7.09,7.2,6.973,7.09,1650356,0
+EQX.US,D,20210730,000000,7,7.1,6.87,6.96,1022433,0
+EQX.US,D,20210802,000000,6.96,6.99,6.83,6.88,837814,0
+EQX.US,D,20210803,000000,6.89,7.05,6.82,7.05,968319,0
+EQX.US,D,20210804,000000,7.17,7.28,6.9,6.91,1324763,0
+EQX.US,D,20210805,000000,6.89,6.91,6.45,6.56,2026581,0
+EQX.US,D,20210806,000000,6.42,6.48,6.3,6.33,2760927,0
+EQX.US,D,20210809,000000,6.3,6.3,6.14,6.19,2012559,0
+EQX.US,D,20210810,000000,6.2,6.21,6.02,6.16,2364731,0
+EQX.US,D,20210811,000000,6.28,6.36,6.21,6.34,1181376,0
+EQX.US,D,20210812,000000,6.39,6.39,6.05,6.17,1391165,0
+EQX.US,D,20210813,000000,6.21,6.4299,6.19,6.41,1148533,0
+EQX.US,D,20210816,000000,6.42,6.4501,6.275,6.32,1040409,0
+EQX.US,D,20210817,000000,6.26,6.32,6.14,6.17,1140806,0
+EQX.US,D,20210818,000000,6.19,6.23,5.9573,6.12,1569677,0
+EQX.US,D,20210819,000000,6.07,6.07,5.95,5.95,1535858,0
+EQX.US,D,20210820,000000,5.92,6.06,5.9,6.03,1741598,0
+EQX.US,D,20210823,000000,6.18,6.5,6.17,6.44,1522997,0
+EQX.US,D,20210824,000000,6.49,6.61,6.425,6.58,954837,0
+EQX.US,D,20210825,000000,6.51,6.545,6.39,6.48,1009744,0
+EQX.US,D,20210826,000000,6.4,6.54,6.385,6.47,745412,0
+EQX.US,D,20210827,000000,6.45,6.875,6.43,6.83,1159886,0
+EQX.US,D,20210830,000000,6.89,6.93,6.7,6.82,1027129,0
+EQX.US,D,20210831,000000,6.91,7.2,6.85,7.2,1426265,0
+EQX.US,D,20210901,000000,7.28,7.332,7.18,7.28,1608213,0
+EQX.US,D,20210902,000000,7.31,7.36,7.2,7.26,1344821,0
+EQX.US,D,20210903,000000,7.37,7.63,7.35,7.56,1726244,0
+EQX.US,D,20210907,000000,7.58,7.62,7.31,7.32,1730270,0
+EQX.US,D,20210908,000000,7.28,7.34,7.05,7.16,1328187,0
+EQX.US,D,20210909,000000,7.18,7.21,6.95,7.07,1221629,0
+EQX.US,D,20210910,000000,7.07,7.11,6.73,6.76,1544466,0
+EQX.US,D,20210913,000000,6.78,7.32,6.7,7.23,1860533,0
+EQX.US,D,20210914,000000,7.21,7.4417,7.2,7.36,1107186,0
+EQX.US,D,20210915,000000,7.27,7.45,7.16,7.34,993339,0
+EQX.US,D,20210916,000000,7.14,7.14,6.87,7.11,1567377,0
+EQX.US,D,20210917,000000,7,7.16,6.98,7.15,1927710,0
+EQX.US,D,20210920,000000,7.08,7.08,6.93,6.99,1228935,0
+EQX.US,D,20210921,000000,7.1,7.195,7.01,7.04,960791,0
+EQX.US,D,20210922,000000,7.12,7.29,7.065,7.14,1337995,0
+EQX.US,D,20210923,000000,7.08,7.1,6.78,6.8,1546826,0
+EQX.US,D,20210924,000000,6.78,6.81,6.6673,6.7,1222394,0
+EQX.US,D,20210927,000000,6.72,6.87,6.66,6.66,1028156,0
+EQX.US,D,20210928,000000,6.6,6.74,6.47,6.71,1521189,0
+EQX.US,D,20210929,000000,6.75,6.75,6.42,6.44,1389018,0
+EQX.US,D,20210930,000000,6.48,6.739,6.44,6.6,1608836,0
+EQX.US,D,20211001,000000,6.62,6.65,6.45,6.47,1025035,0
+EQX.US,D,20211004,000000,6.45,6.7601,6.45,6.7,1217596,0
+EQX.US,D,20211005,000000,6.7,6.89,6.595,6.86,1073689,0
+EQX.US,D,20211006,000000,6.76,7.31,6.76,7.31,1872397,0
+EQX.US,D,20211007,000000,7.25,7.43,7.2,7.33,1502088,0
+EQX.US,D,20211008,000000,7.53,7.59,7.315,7.37,1521374,0
+EQX.US,D,20211011,000000,7.35,7.515,7.27,7.27,964219,0
+EQX.US,D,20211012,000000,7.35,7.65,7.32,7.63,1749119,0
+EQX.US,D,20211013,000000,7.69,8.18,7.69,8.06,2970182,0
+EQX.US,D,20211014,000000,8.15,8.18,7.9,7.94,1726234,0
+EQX.US,D,20211015,000000,7.8,7.95,7.6422,7.91,1746658,0
+EQX.US,D,20211018,000000,7.84,7.855,7.7,7.74,1193506,0
+EQX.US,D,20211019,000000,7.87,7.875,7.61,7.79,1174148,0
+EQX.US,D,20211020,000000,7.92,7.93,7.72,7.81,1535321,0
+EQX.US,D,20211021,000000,7.79,7.85,7.6842,7.75,812328,0
+EQX.US,D,20211022,000000,7.9,8.085,7.73,7.75,1348852,0
+EQX.US,D,20211025,000000,7.85,8.25,7.82,8.04,2659885,0
+EQX.US,D,20211026,000000,7.95,8,7.85,7.99,1091349,0
+EQX.US,D,20211027,000000,7.93,8.0883,7.88,7.91,1080286,0
+EQX.US,D,20211028,000000,7.88,7.95,7.735,7.76,1303774,0
+EQX.US,D,20211029,000000,7.64,7.65,7.4,7.43,1395343,0
+EQX.US,D,20211101,000000,7.42,7.55,7.315,7.5,1398730,0
+EQX.US,D,20211102,000000,7.42,7.505,7.24,7.4,1313984,0
+EQX.US,D,20211103,000000,7.25,7.49,7.17,7.42,1529781,0
+EQX.US,D,20211104,000000,7.44,7.8,7.435,7.47,1883200,0
+EQX.US,D,20211105,000000,7.55,7.77,7.46,7.77,1832009,0
+EQX.US,D,20211108,000000,7.84,7.985,7.77,7.83,2417019,0
+EQX.US,D,20211109,000000,7.88,7.92,7.73,7.92,2038830,0
+EQX.US,D,20211110,000000,8.12,8.28,7.94,8.01,3511872,0
+EQX.US,D,20211111,000000,8.24,8.45,8.15,8.43,2102098,0
+EQX.US,D,20211112,000000,8.3,8.63,8.25,8.51,1896250,0
+EQX.US,D,20211115,000000,8.3,8.555,8.23,8.53,1472625,0
+EQX.US,D,20211116,000000,8.54,8.55,8.22,8.24,1315802,0
+EQX.US,D,20211117,000000,8.32,8.57,8.24,8.47,1345508,0
+EQX.US,D,20211118,000000,8.46,8.47,8.2,8.26,1199084,0
+EQX.US,D,20211119,000000,8.2,8.27,8,8.04,1337821,0
+EQX.US,D,20211122,000000,7.9,8,7.58,7.71,2017541,0
+EQX.US,D,20211123,000000,7.52,7.6403,7.28,7.48,2353600,0
+EQX.US,D,20211124,000000,7.4,7.525,7.37,7.47,749669,0
+EQX.US,D,20211126,000000,7.52,7.57,7.13,7.32,1200890,0
+EQX.US,D,20211129,000000,7.26,7.29,7.15,7.24,1316007,0
+EQX.US,D,20211130,000000,7.3,7.485,7.0509,7.09,1948700,0
+EQX.US,D,20211201,000000,7.13,7.2,6.635,6.65,3511714,0
+EQX.US,D,20211202,000000,6.64,6.68,6.44,6.6,2597745,0
+EQX.US,D,20211203,000000,6.6,6.78,6.485,6.72,2404460,0
+EQX.US,D,20211206,000000,6.72,6.84,6.5189,6.82,1331234,0
+EQX.US,D,20211207,000000,6.82,7.03,6.82,6.91,1229428,0
+EQX.US,D,20211208,000000,6.85,7.06,6.82,6.95,961606,0
+EQX.US,D,20211209,000000,6.8,6.8499,6.49,6.52,1834696,0
+EQX.US,D,20211210,000000,6.54,6.565,6.4,6.42,1447039,0
+EQX.US,D,20211213,000000,6.43,6.56,6.375,6.44,2632858,0
+EQX.US,D,20211214,000000,6.34,6.44,6.21,6.3,1704330,0
+EQX.US,D,20211215,000000,6.27,6.27,6,6.18,2214513,0
+EQX.US,D,20211216,000000,6.38,6.57,6.37,6.51,2930631,0
+EQX.US,D,20211217,000000,6.61,6.74,6.445,6.45,4829736,0
+EQX.US,D,20211220,000000,6.39,6.44,6.195,6.29,1981091,0
+EQX.US,D,20211221,000000,6.37,6.4,6.22,6.35,2112904,0
+EQX.US,D,20211222,000000,6.37,6.61,6.26,6.61,1729686,0
+EQX.US,D,20211223,000000,6.63,6.7,6.49,6.67,1383578,0
+EQX.US,D,20211227,000000,6.68,6.745,6.62,6.66,847222,0
+EQX.US,D,20211228,000000,6.66,6.78,6.525,6.53,910277,0
+EQX.US,D,20211229,000000,6.41,6.545,6.335,6.46,1388793,0
+EQX.US,D,20211230,000000,6.48,6.7201,6.44,6.64,1378326,0
+EQX.US,D,20211231,000000,6.7,6.81,6.63,6.76,1503189,0
+EQX.US,D,20220103,000000,6.69,6.77,6.6,6.66,1181105,0
+EQX.US,D,20220104,000000,6.75,6.97,6.67,6.94,1491207,0
+EQX.US,D,20220105,000000,7.02,7.11,6.66,6.69,1633134,0
+EQX.US,D,20220106,000000,6.55,6.6,6.365,6.38,1718800,0
+EQX.US,D,20220107,000000,6.45,6.5,6.33,6.44,1651933,0
+EQX.US,D,20220110,000000,6.44,6.64,6.4,6.63,1522058,0
+EQX.US,D,20220111,000000,6.65,6.78,6.575,6.74,1269538,0
+EQX.US,D,20220112,000000,6.83,6.98,6.775,6.98,1783685,0
+EQX.US,D,20220113,000000,6.97,7.1,6.95,6.98,1420327,0
+EQX.US,D,20220114,000000,6.97,7.02,6.8,6.86,1093551,0
+EQX.US,D,20220118,000000,6.84,7.095,6.73,6.76,1521991,0
+EQX.US,D,20220119,000000,6.88,7.52,6.87,7.37,3365315,0
+EQX.US,D,20220120,000000,7.4,7.42,7.18,7.21,1819541,0
+EQX.US,D,20220121,000000,7.24,7.25,6.89,6.92,1282615,0
+EQX.US,D,20220124,000000,6.85,6.92,6.6,6.88,2087255,0
+EQX.US,D,20220125,000000,6.68,6.72,6.415,6.57,3446914,0
+EQX.US,D,20220126,000000,6.45,6.4951,5.925,5.98,5123875,0
+EQX.US,D,20220127,000000,5.92,5.99,5.63,5.63,3404200,0
+EQX.US,D,20220128,000000,5.63,5.63,5.47,5.56,2619364,0
+EQX.US,D,20220131,000000,5.57,5.765,5.55,5.75,2347323,0
+EQX.US,D,20220201,000000,5.85,6.01,5.75,5.89,1355246,0
+EQX.US,D,20220202,000000,5.98,6,5.85,5.87,1534558,0
+EQX.US,D,20220203,000000,5.78,5.865,5.66,5.75,1962623,0
+EQX.US,D,20220204,000000,5.72,5.84,5.68,5.76,1553111,0
+EQX.US,D,20220207,000000,5.8,6.12,5.7993,6.1,2306946,0
+EQX.US,D,20220208,000000,6.05,6.14,5.975,6.03,1599492,0
+EQX.US,D,20220209,000000,6.08,6.15,6,6.02,1172329,0
+EQX.US,D,20220210,000000,6,6.25,5.88,5.95,1882382,0
+EQX.US,D,20220211,000000,5.95,6.485,5.94,6.4,3237560,0
+EQX.US,D,20220214,000000,6.5,6.53,6.3103,6.44,2143376,0
+EQX.US,D,20220215,000000,6.21,6.345,6.16,6.29,2033874,0
+EQX.US,D,20220216,000000,6.32,6.55,6.32,6.5,2142719,0
+EQX.US,D,20220217,000000,6.64,6.965,6.5,6.84,3544639,0
+EQX.US,D,20220218,000000,6.81,6.84,6.52,6.58,1783301,0
+EQX.US,D,20220222,000000,6.67,6.7,6.41,6.45,1467347,0
+EQX.US,D,20220223,000000,6.46,6.76,6.46,6.67,2031313,0
+EQX.US,D,20220224,000000,6.89,6.9,6.345,6.48,3590362,0
+EQX.US,D,20220225,000000,6.61,6.9718,6.28,6.91,3250952,0
+EQX.US,D,20220228,000000,7.1,7.1,6.87,7.08,2950616,0
+EQX.US,D,20220301,000000,7.13,7.67,7.108,7.66,4277832,0
+EQX.US,D,20220302,000000,7.53,7.72,7.43,7.67,2360036,0
+EQX.US,D,20220303,000000,7.68,7.73,7.415,7.73,1736758,0
+EQX.US,D,20220304,000000,7.72,7.865,7.67,7.84,2877566,0
+EQX.US,D,20220307,000000,7.92,8.08,7.73,7.86,4647132,0
+EQX.US,D,20220308,000000,7.93,8.12,7.48,7.79,6721239,0
+EQX.US,D,20220309,000000,7.53,7.895,7.41,7.85,3079556,0
+EQX.US,D,20220310,000000,7.91,8.085,7.88,8,2683494,0
+EQX.US,D,20220311,000000,7.75,8.0492,7.67,7.92,1894143,0
+EQX.US,D,20220314,000000,7.73,7.75,7.3,7.39,2620890,0
+EQX.US,D,20220315,000000,7.3,7.6199,7.25,7.52,2496990,0
+EQX.US,D,20220316,000000,7.52,7.595,7.32,7.56,1946883,0
+EQX.US,D,20220317,000000,7.68,8.085,7.67,7.83,2113319,0
+EQX.US,D,20220318,000000,7.77,8.09,7.7,8.02,6114784,0
+EQX.US,D,20220321,000000,8.04,8.42,8.02,8.24,2312579,0
+EQX.US,D,20220322,000000,8.31,8.335,8.045,8.26,2279167,0
+EQX.US,D,20220323,000000,8.3,8.58,8.21,8.52,2772350,0
+EQX.US,D,20220324,000000,8.57,8.81,8.47,8.67,2593546,0
+EQX.US,D,20220325,000000,8.65,8.785,8.54,8.74,1705391,0
+EQX.US,D,20220328,000000,8.63,8.63,8.2002,8.29,2234222,0
+EQX.US,D,20220329,000000,8.08,8.28,7.9,8.25,1672031,0
+EQX.US,D,20220330,000000,8.25,8.455,8.1801,8.26,1782187,0
+EQX.US,D,20220331,000000,8.41,8.58,8.25,8.27,1871163,0
+EQX.US,D,20220401,000000,8.23,8.57,8.21,8.51,1170936,0
+EQX.US,D,20220404,000000,8.56,8.64,8.385,8.59,1708461,0
+EQX.US,D,20220405,000000,8.63,8.785,8.06,8.06,2185225,0
+EQX.US,D,20220406,000000,8.09,8.25,7.995,8.13,1682660,0
+EQX.US,D,20220407,000000,8.15,8.31,8.09,8.25,1096583,0
+EQX.US,D,20220408,000000,8.35,8.66,8.29,8.56,1404512,0
+EQX.US,D,20220411,000000,8.73,8.74,8.4201,8.52,1738512,0
+EQX.US,D,20220412,000000,8.63,8.88,8.47,8.57,2128694,0
+EQX.US,D,20220413,000000,8.75,8.89,8.61,8.79,1323855,0
+EQX.US,D,20220414,000000,8.8,8.95,8.64,8.9,1700690,0
+EQX.US,D,20220418,000000,8.99,9.07,8.75,8.77,1589194,0
+EQX.US,D,20220419,000000,8.71,8.71,8.51,8.56,1112392,0
+EQX.US,D,20220420,000000,8.59,8.655,8.43,8.6,1159531,0
+EQX.US,D,20220421,000000,8.53,8.55,8.015,8.14,2352409,0
+EQX.US,D,20220422,000000,7.96,8.09,7.615,7.68,3208717,0
+EQX.US,D,20220425,000000,7.35,7.48,7.14,7.34,2410895,0
+EQX.US,D,20220426,000000,7.36,7.42,7.05,7.06,1511198,0
+EQX.US,D,20220427,000000,7.06,7.195,7.0021,7.04,1626269,0
+EQX.US,D,20220428,000000,7.09,7.33,7.01,7.31,1577002,0
+EQX.US,D,20220429,000000,7.4,7.47,7.11,7.13,1563885,0
+EQX.US,D,20220502,000000,7.01,7.075,6.77,7.07,2170912,0
+EQX.US,D,20220503,000000,7.03,7.245,7.03,7.19,1338118,0
+EQX.US,D,20220504,000000,6.48,6.58,5.91,6.17,6640667,0
+EQX.US,D,20220505,000000,6.25,6.3,5.8932,5.96,3809335,0
+EQX.US,D,20220506,000000,5.95,6.04,5.79,5.8,2622212,0
+EQX.US,D,20220509,000000,5.75,5.75,5.535,5.57,3731913,0
+EQX.US,D,20220510,000000,5.6,5.75,5.5,5.6,3317562,0
+EQX.US,D,20220511,000000,5.68,5.84,5.5125,5.54,2612498,0
+EQX.US,D,20220512,000000,5.5,5.52,5.25,5.35,3272268,0
+EQX.US,D,20220513,000000,5.33,5.58,5.28,5.54,2654566,0
+EQX.US,D,20220516,000000,5.38,5.49,5.295,5.295,135224,0
+EQX.US,D,20220517,000000,5.51,5.61,5.41,5.55,2018898,0
+EQX.US,D,20220518,000000,5.55,5.625,5.41,5.43,1687906,0
+EQX.US,D,20220519,000000,5.55,5.945,5.53,5.88,2229731,0
+EQX.US,D,20220520,000000,5.94,5.97,5.73,5.83,1671313,0
+EQX.US,D,20220523,000000,5.91,5.97,5.57,5.76,2161911,0
+EQX.US,D,20220524,000000,5.75,5.91,5.64,5.91,1748772,0
+EQX.US,D,20220525,000000,5.82,5.94,5.7,5.9,2356142,0
+EQX.US,D,20220526,000000,5.93,6.13,5.86,5.89,2123541,0
+EQX.US,D,20220527,000000,5.96,6.01,5.835,5.95,1473197,0
+EQX.US,D,20220531,000000,5.97,6.075,5.77,5.84,1863055,0
+EQX.US,D,20220601,000000,5.87,6.08,5.8216,5.87,1399599,0
+EQX.US,D,20220602,000000,5.94,6.38,5.94,6.35,1825302,0
+EQX.US,D,20220603,000000,6.26,6.355,6.105,6.12,1403655,0
+EQX.US,D,20220606,000000,6.22,6.27,5.92,5.98,1397169,0
+EQX.US,D,20220607,000000,5.97,6.035,5.865,5.99,1504680,0
+EQX.US,D,20220608,000000,5.96,6.05,5.855,6,1416000,0
+EQX.US,D,20220609,000000,5.98,5.98,5.72,5.72,1316609,0
+EQX.US,D,20220610,000000,5.66,6.15,5.57,6.11,2756317,0
+EQX.US,D,20220613,000000,5.89,5.95,5.5,5.5,2324710,0
+EQX.US,D,20220614,000000,5.57,5.59,5.28,5.35,2224864,0
+EQX.US,D,20220615,000000,5.48,5.64,5.28,5.48,3087122,0
+EQX.US,D,20220616,000000,5.45,5.64,5.25,5.47,2528403,0
+EQX.US,D,20220617,000000,5.45,5.5,5.3,5.39,3610612,0
+EQX.US,D,20220621,000000,5.36,5.63,5.34,5.46,1277095,0
+EQX.US,D,20220622,000000,5.48,5.59,5.31,5.32,1452405,0
+EQX.US,D,20220623,000000,5.32,5.32,4.94,5.02,2485367,0
+EQX.US,D,20220624,000000,5.01,5.225,4.975,5.17,1576760,0
+EQX.US,D,20220627,000000,5.15,5.1725,4.99,5.09,1877235,0
+EQX.US,D,20220628,000000,5.09,5.15,4.86,4.87,2095343,0
+EQX.US,D,20220629,000000,4.96,4.96,4.7,4.79,2173426,0
+EQX.US,D,20220630,000000,4.75,4.75,4.44,4.44,3111012,0
+EQX.US,D,20220701,000000,4.32,4.756,4.31,4.68,2813336,0
+EQX.US,D,20220705,000000,4.61,4.61,4.2,4.29,3231367,0
+EQX.US,D,20220706,000000,4.3,4.33,4.15,4.3,2670726,0
+EQX.US,D,20220707,000000,4.35,4.5399,4.3,4.46,1961109,0
+EQX.US,D,20220708,000000,4.44,4.52,4.28,4.34,1767754,0
+EQX.US,D,20220711,000000,4.3,4.42,4.23,4.24,1449339,0
+EQX.US,D,20220712,000000,4.17,4.29,4.015,4.07,2940770,0
+EQX.US,D,20220713,000000,4.1,4.32,4.03,4.22,2466072,0
+EQX.US,D,20220714,000000,4.08,4.1,3.82,3.92,3104582,0
+EQX.US,D,20220715,000000,4,4,3.75,3.9,2393486,0
+EQX.US,D,20220718,000000,4.02,4.1599,3.97,3.99,2128062,0
+EQX.US,D,20220719,000000,4.06,4.23,4.02,4.18,1476212,0
+EQX.US,D,20220720,000000,4.16,4.21,4,4.01,1419182,0
+EQX.US,D,20220721,000000,4.06,4.14,3.98,4.1,1934801,0
+EQX.US,D,20220722,000000,4.15,4.32,4.05,4.08,2781990,0
+EQX.US,D,20220725,000000,3.97,4.1,3.89,4.05,2457846,0
+EQX.US,D,20220726,000000,4.11,4.16,4.03,4.13,2321963,0
+EQX.US,D,20220727,000000,4.15,4.33,4.025,4.3,2910263,0
+EQX.US,D,20220728,000000,4.41,4.78,4.36,4.69,3820528,0
+EQX.US,D,20220729,000000,4.74,4.8,4.42,4.46,2791216,0
+EQX.US,D,20220801,000000,4.52,4.53,4.395,4.51,2306112,0
+EQX.US,D,20220802,000000,4.53,4.64,4.39,4.44,1927579,0
+EQX.US,D,20220803,000000,4.48,4.5,4.23,4.33,1950443,0
+EQX.US,D,20220804,000000,4.04,4.42,3.93,4.3,3854993,0
+EQX.US,D,20220805,000000,4.18,4.18,3.88,4.01,4495361,0
+EQX.US,D,20220808,000000,4.05,4.24,4.01,4.17,2534775,0
+EQX.US,D,20220809,000000,4.23,4.26,4.06,4.18,1170979,0
+EQX.US,D,20220810,000000,4.26,4.52,4.21,4.34,2717732,0
+EQX.US,D,20220811,000000,4.38,4.445,4.2,4.22,1184606,0
+EQX.US,D,20220812,000000,4.23,4.36,4.22,4.31,1226182,0
+EQX.US,D,20220815,000000,4.23,4.25,4.12,4.24,1076637,0
+EQX.US,D,20220816,000000,4.24,4.25,4.14,4.2,1048894,0
+EQX.US,D,20220817,000000,4.12,4.18,3.87,3.9,2546801,0
+EQX.US,D,20220818,000000,3.94,3.99,3.85,3.93,1223406,0
+EQX.US,D,20220819,000000,3.87,3.88,3.76,3.8,1448165,0
+EQX.US,D,20220822,000000,3.75,3.815,3.675,3.73,1225024,0
+EQX.US,D,20220823,000000,3.75,3.96,3.75,3.86,943470,0
+EQX.US,D,20220824,000000,3.86,3.94,3.78,3.93,950107,0
+EQX.US,D,20220825,000000,3.95,4,3.86,3.96,1023281,0
+EQX.US,D,20220826,000000,3.94,3.99,3.68,3.75,1680801,0
+EQX.US,D,20220829,000000,3.68,3.85,3.66,3.7,1709293,0
+EQX.US,D,20220830,000000,3.7,3.71,3.49,3.51,1716614,0
+EQX.US,D,20220831,000000,3.51,3.575,3.435,3.49,1852472,0
+EQX.US,D,20220901,000000,3.45,3.45,3.28,3.28,2571252,0
+EQX.US,D,20220902,000000,3.37,3.575,3.37,3.43,3295286,0
+EQX.US,D,20220906,000000,3.48,3.52,3.32,3.32,1150015,0
+EQX.US,D,20220907,000000,3.33,3.54,3.28,3.51,1282910,0
+EQX.US,D,20220908,000000,3.28,3.405,3.18,3.4,2233753,0
+EQX.US,D,20220909,000000,3.41,3.59,3.4,3.59,1345859,0
+EQX.US,D,20220912,000000,3.72,3.85,3.715,3.76,2875120,0
+EQX.US,D,20220913,000000,3.62,3.7,3.51,3.52,1605524,0
+EQX.US,D,20220914,000000,3.55,3.62,3.5,3.51,1489464,0
+EQX.US,D,20220915,000000,3.49,3.545,3.31,3.35,1539567,0
+EQX.US,D,20220916,000000,3.3,3.425,3.21,3.37,4708442,0
+EQX.US,D,20220919,000000,3.31,3.46,3.27,3.44,1631657,0
+EQX.US,D,20220920,000000,3.4,3.4,3.28,3.34,2070421,0
+EQX.US,D,20220921,000000,3.36,3.6,3.34,3.45,2729160,0
+EQX.US,D,20220922,000000,3.48,3.6,3.385,3.41,1559516,0
+EQX.US,D,20220923,000000,3.29,3.315,3.12,3.19,3244463,0
+EQX.US,D,20220926,000000,3.15,3.17,2.905,3.03,4226699,0
+EQX.US,D,20220927,000000,3.1,3.16,3.03,3.07,1746805,0
+EQX.US,D,20220928,000000,3.11,3.59,3.11,3.56,4587225,0
+EQX.US,D,20220929,000000,3.5,3.585,3.41,3.54,2951170,0
+EQX.US,D,20220930,000000,3.56,3.705,3.44,3.65,2886794,0
+EQX.US,D,20221003,000000,3.73,3.88,3.69,3.87,2400030,0
+EQX.US,D,20221004,000000,3.99,4.13,3.9,4.09,1834762,0
+EQX.US,D,20221005,000000,3.93,3.99,3.86,3.99,1234396,0
+EQX.US,D,20221006,000000,3.77,3.86,3.665,3.82,3043807,0
+EQX.US,D,20221007,000000,3.68,3.75,3.51,3.52,2660762,0
+EQX.US,D,20221010,000000,3.45,3.5401,3.41,3.45,1002201,0
+EQX.US,D,20221011,000000,3.46,3.57,3.345,3.38,3356143,0
+EQX.US,D,20221012,000000,3.35,3.47,3.265,3.38,2602205,0
+EQX.US,D,20221013,000000,3.24,3.38,3.02,3.33,2266739,0
+EQX.US,D,20221014,000000,3.29,3.295,3.09,3.16,1779969,0
+EQX.US,D,20221017,000000,3.27,3.32,3.185,3.21,1647052,0
+EQX.US,D,20221018,000000,3.24,3.28,3.16,3.21,1289431,0
+EQX.US,D,20221019,000000,3.15,3.18,3.06,3.1,1546497,0
+EQX.US,D,20221020,000000,3.09,3.275,3.085,3.17,2251708,0
+EQX.US,D,20221021,000000,3.15,3.38,3.13,3.38,2167048,0
+EQX.US,D,20221024,000000,3.3,3.35,3.24,3.3,2039102,0
+EQX.US,D,20221025,000000,3.27,3.38,3.22,3.35,1979554,0
+EQX.US,D,20221026,000000,3.34,3.545,3.34,3.53,2899027,0
+EQX.US,D,20221027,000000,3.54,3.545,3.38,3.4,2386933,0
+EQX.US,D,20221028,000000,3.36,3.4,3.2708,3.39,1522302,0
+EQX.US,D,20221031,000000,3.35,3.445,3.3,3.32,1445863,0
+EQX.US,D,20221101,000000,3.37,3.395,3.18,3.21,2755169,0
+EQX.US,D,20221102,000000,3.22,3.33,2.92,2.94,3993389,0
+EQX.US,D,20221103,000000,2.69,2.69,2.35,2.53,6512050,0
+EQX.US,D,20221104,000000,2.76,3.01,2.645,3.01,3977682,0
+EQX.US,D,20221107,000000,3.03,3.06,2.86,3.05,2909787,0
+EQX.US,D,20221108,000000,3.04,3.51,3.035,3.41,7745849,0
+EQX.US,D,20221109,000000,3.38,3.39,3.12,3.17,3209153,0
+EQX.US,D,20221110,000000,3.47,3.62,3.37,3.58,3906815,0
+EQX.US,D,20221111,000000,3.61,3.67,3.53,3.64,2171150,0
+EQX.US,D,20221114,000000,3.56,3.825,3.54,3.75,2808243,0
+EQX.US,D,20221115,000000,3.86,3.8886,3.66,3.7,2481243,0
+EQX.US,D,20221116,000000,3.66,3.72,3.57,3.62,1529335,0
+EQX.US,D,20221117,000000,3.5,3.54,3.26,3.29,2447498,0
+EQX.US,D,20221118,000000,3.28,3.35,3.195,3.35,1167340,0
+EQX.US,D,20221121,000000,3.28,3.33,3.19,3.31,1127704,0
+EQX.US,D,20221122,000000,3.25,3.55,3.25,3.44,3673374,0
+EQX.US,D,20221123,000000,3.45,3.49,3.27,3.49,1447826,0
+EQX.US,D,20221125,000000,3.49,3.54,3.4,3.45,752403,0
+EQX.US,D,20221128,000000,3.43,3.45,3.185,3.21,1667017,0
+EQX.US,D,20221129,000000,3.27,3.41,3.25,3.38,1168575,0
+EQX.US,D,20221130,000000,3.41,3.565,3.35,3.51,1863080,0
+EQX.US,D,20221201,000000,3.62,3.9,3.62,3.89,2915125,0
+EQX.US,D,20221202,000000,3.76,3.92,3.705,3.85,1774368,0
+EQX.US,D,20221205,000000,3.84,3.85,3.61,3.63,2464175,0
+EQX.US,D,20221206,000000,3.68,3.7,3.5,3.55,2027171,0
+EQX.US,D,20221207,000000,3.58,3.74,3.54,3.71,1553279,0
+EQX.US,D,20221208,000000,3.74,3.8,3.64,3.73,1696031,0
+EQX.US,D,20221209,000000,3.73,3.9,3.63,3.63,2377315,0
+EQX.US,D,20221212,000000,3.56,3.6,3.425,3.53,2410375,0
+EQX.US,D,20221213,000000,3.75,3.905,3.64,3.76,2098697,0
+EQX.US,D,20221214,000000,3.76,3.765,3.58,3.65,1412081,0
+EQX.US,D,20221215,000000,3.5,3.59,3.47,3.49,1554076,0
+EQX.US,D,20221216,000000,3.47,3.555,3.44,3.5,4843864,0
+EQX.US,D,20221219,000000,3.49,3.51,3.33,3.38,1691357,0
+EQX.US,D,20221220,000000,3.44,3.65,3.42,3.56,1690033,0
+EQX.US,D,20221221,000000,3.59,3.63,3.55,3.62,2076051,0
+EQX.US,D,20221222,000000,3.55,3.55,3.38,3.52,2264094,0
+EQX.US,D,20221223,000000,3.55,3.5853,3.49,3.53,1770120,0
+EQX.US,D,20221227,000000,3.54,3.64,3.46,3.54,3060684,0
+EQX.US,D,20221228,000000,3.5,3.56,3.26,3.27,2175596,0
+EQX.US,D,20221229,000000,3.29,3.39,3.27,3.27,1953938,0
+EQX.US,D,20221230,000000,3.3,3.3,3.21,3.28,1881694,0
+EQX.US,D,20230103,000000,3.35,3.67,3.32,3.58,2509213,0
+EQX.US,D,20230104,000000,3.75,4.02,3.6875,4,3490614,0
+EQX.US,D,20230105,000000,3.88,3.96,3.78,3.93,1909202,0
+EQX.US,D,20230106,000000,4.03,4.05,3.89,4,2229036,0
+EQX.US,D,20230109,000000,4.08,4.09,3.94,3.96,1782739,0
+EQX.US,D,20230110,000000,3.95,4.26,3.92,4.26,2697721,0
+EQX.US,D,20230111,000000,4.25,4.26,3.94,4.08,2862180,0
+EQX.US,D,20230112,000000,4.14,4.16,3.97,4.03,2302374,0
+EQX.US,D,20230113,000000,4,4.22,3.97,4.16,2485937,0
+EQX.US,D,20230117,000000,4.12,4.14,3.96,4.01,1644099,0
+EQX.US,D,20230118,000000,4.16,4.23,4,4.01,1947305,0
+EQX.US,D,20230119,000000,4.04,4.435,3.99,4.4,2194394,0
+EQX.US,D,20230120,000000,4.36,4.45,4.29,4.45,1574326,0
+EQX.US,D,20230123,000000,4.38,4.49,4.315,4.49,1515500,0
+EQX.US,D,20230124,000000,4.43,4.7785,4.42,4.68,2949221,0
+EQX.US,D,20230125,000000,4.66,4.86,4.54,4.86,2401602,0
+EQX.US,D,20230126,000000,4.87,4.9,4.63,4.77,1930769,0
+EQX.US,D,20230127,000000,4.77,4.77,4.52,4.55,2038837,0
+EQX.US,D,20230130,000000,4.55,4.591,4.49,4.53,1584835,0
+EQX.US,D,20230131,000000,4.45,4.62,4.45,4.55,1060972,0
+EQX.US,D,20230201,000000,4.58,4.81,4.45,4.74,1805120,0
+EQX.US,D,20230202,000000,4.81,4.81,4.39,4.47,2735127,0
+EQX.US,D,20230203,000000,4.38,4.42,4.12,4.17,3192814,0
+EQX.US,D,20230206,000000,4.12,4.245,4.065,4.11,2097630,0
+EQX.US,D,20230207,000000,4.11,4.27,4.06,4.18,1516502,0
+EQX.US,D,20230208,000000,4.2,4.295,4.13,4.22,1129806,0
+EQX.US,D,20230209,000000,4.28,4.35,3.94,4.01,2010010,0
+EQX.US,D,20230210,000000,4.01,4.0299,3.855,3.94,1998815,0
+EQX.US,D,20230213,000000,3.85,3.95,3.83,3.87,2082675,0
+EQX.US,D,20230214,000000,3.87,3.875,3.705,3.75,2261222,0
+EQX.US,D,20230215,000000,3.66,3.71,3.57,3.68,1932132,0
+EQX.US,D,20230216,000000,3.64,3.8,3.575,3.75,2248869,0
+EQX.US,D,20230217,000000,3.69,3.76,3.585,3.69,3054803,0
+EQX.US,D,20230221,000000,3.69,3.7475,3.51,3.57,2523145,0
+EQX.US,D,20230222,000000,3.54,3.88,3.53,3.64,2752989,0
+EQX.US,D,20230223,000000,3.7,3.7,3.46,3.5,2604858,0
+EQX.US,D,20230224,000000,3.45,3.4675,3.38,3.44,1546925,0
+EQX.US,D,20230227,000000,3.43,3.58,3.43,3.52,1306428,0
+EQX.US,D,20230228,000000,3.55,3.66,3.48,3.64,1553739,0
+EQX.US,D,20230301,000000,3.69,3.855,3.665,3.82,2059977,0
+EQX.US,D,20230302,000000,3.77,3.82,3.69,3.82,1559218,0
+EQX.US,D,20230303,000000,3.9,3.97,3.83,3.89,1018947,0
+EQX.US,D,20230306,000000,3.81,3.87,3.73,3.75,1036662,0
+EQX.US,D,20230307,000000,3.7,3.7,3.51,3.52,1910049,0
+EQX.US,D,20230308,000000,3.5,3.5557,3.43,3.45,1727653,0
+EQX.US,D,20230309,000000,3.5,3.62,3.485,3.53,1419966,0
+EQX.US,D,20230310,000000,3.65,3.765,3.59,3.61,2015644,0
+EQX.US,D,20230313,000000,3.95,4.15,3.84,4.04,5568703,0
+EQX.US,D,20230314,000000,4.02,4.245,3.96,4.18,2625428,0
+EQX.US,D,20230315,000000,4.3,4.39,4.03,4.13,4000892,0
+EQX.US,D,20230316,000000,4.17,4.17,4.02,4.15,2230495,0
+EQX.US,D,20230317,000000,4.19,4.59,4.14,4.54,8780444,0
+EQX.US,D,20230320,000000,4.66,4.68,4.415,4.55,3078720,0
+EQX.US,D,20230321,000000,4.35,4.4,4.225,4.35,2622774,0
+EQX.US,D,20230322,000000,4.36,4.7,4.31,4.59,2999576,0
+EQX.US,D,20230323,000000,4.66,4.73,4.53,4.68,2876987,0
+EQX.US,D,20230324,000000,4.76,4.8,4.632,4.73,2203687,0
+EQX.US,D,20230327,000000,4.58,4.81,4.54,4.81,1859714,0
+EQX.US,D,20230328,000000,4.93,5.13,4.8,5.13,3675180,0
+EQX.US,D,20230329,000000,5.23,5.29,5.145,5.21,3044758,0
+EQX.US,D,20230330,000000,5.28,5.375,5.19,5.37,2867117,0
+EQX.US,D,20230331,000000,5.39,5.39,5.12,5.15,3243246,0
+EQX.US,D,20230403,000000,5.19,5.31,5.1,5.28,2812816,0
+EQX.US,D,20230404,000000,5.31,5.64,5.28,5.55,3719357,0
+EQX.US,D,20230405,000000,5.69,5.7,5.47,5.59,3367749,0
+EQX.US,D,20230406,000000,5.53,5.575,5.345,5.54,2378606,0
+EQX.US,D,20230410,000000,5.42,5.5,5.3605,5.49,1341502,0
+EQX.US,D,20230411,000000,5.6,5.715,5.55,5.6,2235645,0
+EQX.US,D,20230412,000000,5.78,5.845,5.61,5.68,2541919,0
+EQX.US,D,20230413,000000,5.83,5.84,5.62,5.67,3032336,0
+EQX.US,D,20230414,000000,5.56,5.64,5.31,5.44,2625394,0
+EQX.US,D,20230417,000000,5.38,5.43,5.29,5.34,2076904,0
+EQX.US,D,20230418,000000,5.33,5.49,5.26,5.3,2156826,0
+EQX.US,D,20230419,000000,5.1,5.25,5.07,5.17,2807606,0
+EQX.US,D,20230420,000000,5.21,5.2793,5.11,5.11,3573596,0
+EQX.US,D,20230421,000000,5.09,5.1,4.92,5,2953238,0
+EQX.US,D,20230424,000000,5.03,5.1085,4.96,5.06,1768508,0
+EQX.US,D,20230425,000000,5.03,5.03,4.905,4.99,1177891,0
+EQX.US,D,20230426,000000,5.04,5.09,4.93,4.94,1230573,0
+EQX.US,D,20230427,000000,4.94,4.9784,4.81,4.97,1414530,0
+EQX.US,D,20230428,000000,4.97,5.1,4.92,4.98,1119510,0
+EQX.US,D,20230501,000000,5.04,5.12,4.77,4.81,2099948,0
+EQX.US,D,20230502,000000,4.81,5.06,4.77,5.06,2081132,0
+EQX.US,D,20230503,000000,5.11,5.64,5.08,5.53,3440524,0
+EQX.US,D,20230504,000000,5.67,5.8,5.52,5.61,3173498,0
+EQX.US,D,20230505,000000,5.4,5.73,5.29,5.68,2258661,0
+EQX.US,D,20230508,000000,5.71,5.765,5.63,5.72,1672415,0
+EQX.US,D,20230509,000000,5.59,5.84,5.55,5.8,2328924,0
+EQX.US,D,20230510,000000,5.81,5.83,5.52,5.62,1760838,0
+EQX.US,D,20230511,000000,5.56,5.57,5.18,5.24,3026633,0
+EQX.US,D,20230512,000000,5.22,5.385,5.195,5.34,2023279,0
+EQX.US,D,20230515,000000,5.35,5.53,5.33,5.4,1242551,0
+EQX.US,D,20230516,000000,5.35,5.39,4.985,5.11,2829773,0
+EQX.US,D,20230517,000000,5.12,5.12,5.02,5.08,1273586,0
+EQX.US,D,20230518,000000,4.98,4.99,4.73,4.83,2370649,0
+EQX.US,D,20230519,000000,4.84,5.065,4.81,4.9,2188196,0
+EQX.US,D,20230522,000000,4.85,4.965,4.84,4.9,1090733,0
+EQX.US,D,20230523,000000,4.85,4.89,4.77,4.81,1474192,0
+EQX.US,D,20230524,000000,4.82,4.84,4.66,4.68,2001169,0
+EQX.US,D,20230525,000000,4.66,4.66,4.3833,4.41,2046033,0
+EQX.US,D,20230526,000000,4.52,4.5475,4.45,4.47,1443789,0
+EQX.US,D,20230530,000000,4.52,4.58,4.41,4.56,1586134,0
+EQX.US,D,20230531,000000,4.55,4.75,4.54,4.7,2021076,0
+EQX.US,D,20230601,000000,4.75,5.015,4.735,4.91,1547713,0
+EQX.US,D,20230602,000000,4.95,4.96,4.7525,4.78,1970859,0
+EQX.US,D,20230605,000000,4.75,4.9,4.7,4.86,1199416,0
+EQX.US,D,20230606,000000,4.86,4.925,4.81,4.92,1171159,0
+EQX.US,D,20230607,000000,4.92,5.025,4.74,4.74,1382773,0
+EQX.US,D,20230608,000000,4.82,4.975,4.8,4.9,1395513,0
+EQX.US,D,20230609,000000,4.91,4.92,4.74,4.78,3030711,0
+EQX.US,D,20230612,000000,4.76,4.8,4.65,4.78,1148320,0
+EQX.US,D,20230613,000000,4.77,4.86,4.65,4.65,1417921,0
+EQX.US,D,20230614,000000,4.69,4.76,4.56,4.64,2143245,0
+EQX.US,D,20230615,000000,4.6,4.65,4.49,4.61,1653876,0
+EQX.US,D,20230616,000000,4.65,4.78,4.555,4.64,4949468,0
+EQX.US,D,20230620,000000,4.56,4.63,4.38,4.41,2422722,0
+EQX.US,D,20230621,000000,4.37,4.49,4.3,4.45,1548164,0
+EQX.US,D,20230622,000000,4.35,4.55,4.34,4.49,1617577,0
+EQX.US,D,20230623,000000,4.56,4.695,4.5,4.6,1738808,0
+EQX.US,D,20230626,000000,4.63,4.74,4.56,4.65,1517687,0
+EQX.US,D,20230627,000000,4.7,4.7,4.46,4.52,1454898,0
+EQX.US,D,20230628,000000,4.52,4.52,4.41,4.47,1370539,0
+EQX.US,D,20230629,000000,4.38,4.47,4.33,4.47,1354720,0
+EQX.US,D,20230630,000000,4.45,4.6,4.44,4.58,1184127,0
+EQX.US,D,20230703,000000,4.6,4.78,4.59,4.76,1022099,0
+EQX.US,D,20230705,000000,4.89,4.9,4.59,4.59,1950861,0
+EQX.US,D,20230706,000000,4.47,4.565,4.43,4.45,1702923,0
+EQX.US,D,20230707,000000,4.55,4.75,4.5,4.72,1430756,0
+EQX.US,D,20230710,000000,4.71,4.94,4.63,4.9,1330625,0
+EQX.US,D,20230711,000000,4.94,5.03,4.805,4.87,1413832,0
+EQX.US,D,20230712,000000,5.01,5.2799,4.98,5.25,2184980,0
+EQX.US,D,20230713,000000,5.34,5.34,5.17,5.24,2243532,0
+EQX.US,D,20230714,000000,5.27,5.3,5.1772,5.24,1243162,0
+EQX.US,D,20230717,000000,5.2,5.27,5.11,5.24,949036,0
+EQX.US,D,20230718,000000,5.31,5.485,5.2536,5.4,2492132,0
+EQX.US,D,20230719,000000,5.38,5.455,5.25,5.35,1378202,0
+EQX.US,D,20230720,000000,5.34,5.385,5.12,5.13,1465185,0
+EQX.US,D,20230721,000000,5.14,5.27,5.05,5.08,1258185,0
+EQX.US,D,20230724,000000,5.1,5.14,5.01,5.03,974788,0
+EQX.US,D,20230725,000000,5.03,5.185,5.01,5.16,1033324,0
+EQX.US,D,20230726,000000,5.19,5.195,5.03,5.15,1857875,0
+EQX.US,D,20230727,000000,5.07,5.1,4.825,4.85,2288855,0
+EQX.US,D,20230728,000000,4.97,5.105,4.88,5.06,1964931,0
+EQX.US,D,20230731,000000,5.06,5.32,5.03,5.27,1435401,0
+EQX.US,D,20230801,000000,5.11,5.18,4.89,4.96,1877935,0
+EQX.US,D,20230802,000000,4.93,4.96,4.72,4.8,2269241,0
+EQX.US,D,20230803,000000,4.78,5.225,4.75,4.92,2075218,0
+EQX.US,D,20230804,000000,4.97,5.12,4.97,5.02,1460984,0
+EQX.US,D,20230807,000000,4.98,5,4.83,4.87,1397309,0
+EQX.US,D,20230808,000000,4.81,4.93,4.73,4.89,1479362,0
+EQX.US,D,20230809,000000,4.89,4.91,4.83,4.85,1010661,0
+EQX.US,D,20230810,000000,4.9,4.945,4.77,4.87,1357142,0
+EQX.US,D,20230811,000000,4.82,4.94,4.7718,4.94,932913,0
+EQX.US,D,20230814,000000,4.89,4.89,4.74,4.76,778754,0
+EQX.US,D,20230815,000000,4.7,4.72,4.56,4.59,2346664,0
+EQX.US,D,20230816,000000,4.54,4.585,4.42,4.43,1381701,0
+EQX.US,D,20230817,000000,4.47,4.6,4.4,4.44,937364,0
+EQX.US,D,20230818,000000,4.45,4.58,4.42,4.55,1307582,0
+EQX.US,D,20230821,000000,4.54,4.63,4.485,4.58,1183200,0
+EQX.US,D,20230822,000000,4.58,4.63,4.49,4.61,1075641,0
+EQX.US,D,20230823,000000,4.62,4.95,4.62,4.92,1622774,0
+EQX.US,D,20230824,000000,4.88,5.1,4.83,4.91,1806955,0
+EQX.US,D,20230825,000000,4.92,4.9591,4.78,4.85,1090745,0
+EQX.US,D,20230828,000000,4.85,5.09,4.835,5.08,1133374,0
+EQX.US,D,20230829,000000,5.05,5.2,5.03,5.2,1436138,0
+EQX.US,D,20230830,000000,5.18,5.28,5.1,5.14,1213024,0
+EQX.US,D,20230831,000000,5.11,5.145,5,5.05,670554,0
+EQX.US,D,20230901,000000,5.12,5.14,4.9,4.91,818857,0
+EQX.US,D,20230905,000000,4.83,4.895,4.64,4.72,1110584,0
+EQX.US,D,20230906,000000,4.71,4.8086,4.615,4.64,990083,0
+EQX.US,D,20230907,000000,4.65,4.655,4.585,4.63,973244,0
+EQX.US,D,20230908,000000,4.62,4.73,4.57,4.61,2399031,0
+EQX.US,D,20230911,000000,4.63,4.79,4.63,4.75,1103794,0
+EQX.US,D,20230912,000000,4.72,4.94,4.66,4.85,1030950,0
+EQX.US,D,20230913,000000,4.85,4.92,4.785,4.84,784400,0
+EQX.US,D,20230914,000000,4.86,5.07,4.84,4.97,1014792,0
+EQX.US,D,20230915,000000,5.03,5.21,5.01,5.13,2664042,0
+EQX.US,D,20230918,000000,5.16,5.305,5.075,5.24,1796516,0
+EQX.US,D,20230919,000000,4.5,4.51,4.2,4.23,12640821,0
+EQX.US,D,20230920,000000,4.28,4.5,4.265,4.41,12871656,0
+EQX.US,D,20230921,000000,4.26,4.47,4.21,4.47,4279363,0
+EQX.US,D,20230922,000000,4.51,4.575,4.39,4.44,3356646,0
+EQX.US,D,20230925,000000,4.4,4.44,4.28,4.37,3619660,0
+EQX.US,D,20230926,000000,4.33,4.33,4.16,4.18,1937395,0
+EQX.US,D,20230927,000000,4.16,4.195,3.99,4.08,2642146,0
+EQX.US,D,20230928,000000,4.09,4.26,4.07,4.26,2232867,0
+EQX.US,D,20230929,000000,4.34,4.36,4.18,4.23,1921163,0
+EQX.US,D,20231002,000000,4.16,4.16,3.99,4.07,3486247,0
+EQX.US,D,20231003,000000,4.07,4.25,4,4.23,3783450,0
+EQX.US,D,20231004,000000,4.23,4.23,4.06,4.1,1488348,0
+EQX.US,D,20231005,000000,4.07,4.14,4.02,4.12,1170126,0
+EQX.US,D,20231006,000000,4.09,4.21,4.0601,4.17,1450408,0
+EQX.US,D,20231009,000000,4.23,4.2693,4.18,4.24,958829,0
+EQX.US,D,20231010,000000,4.26,4.32,4.2125,4.25,4957606,0
+EQX.US,D,20231011,000000,4.31,4.41,4.24,4.27,2545735,0
+EQX.US,D,20231012,000000,4.28,4.36,4.13,4.16,1313586,0
+EQX.US,D,20231013,000000,4.33,4.43,4.2673,4.42,3346276,0
+EQX.US,D,20231016,000000,4.39,4.47,4.34,4.41,1885647,0
+EQX.US,D,20231017,000000,4.4,4.52,4.3965,4.52,2599934,0
+EQX.US,D,20231018,000000,4.6,4.66,4.47,4.53,2807016,0
+EQX.US,D,20231019,000000,4.54,4.64,4.45,4.6,2017982,0
+EQX.US,D,20231020,000000,4.63,4.75,4.56,4.56,2847228,0
+EQX.US,D,20231023,000000,4.54,4.63,4.35,4.57,1894195,0
+EQX.US,D,20231024,000000,4.51,4.67,4.51,4.65,1294667,0
+EQX.US,D,20231025,000000,4.62,4.695,4.5,4.51,1626057,0
+EQX.US,D,20231026,000000,4.51,4.545,4.4,4.54,1417706,0
+EQX.US,D,20231027,000000,4.51,4.61,4.4,4.61,1608168,0
+EQX.US,D,20231030,000000,4.65,4.68,4.45,4.49,1159684,0
+EQX.US,D,20231031,000000,4.5,4.56,4.37,4.4,1814724,0
+EQX.US,D,20231101,000000,4.45,4.55,4.35,4.53,2081615,0
+EQX.US,D,20231102,000000,4.54,4.56,4.425,4.55,1823586,0
+EQX.US,D,20231103,000000,4.59,4.94,4.55,4.88,4156638,0
+EQX.US,D,20231106,000000,4.86,4.91,4.81,4.84,1143834,0
+EQX.US,D,20231107,000000,4.75,4.79,4.582,4.78,2183749,0
+EQX.US,D,20231108,000000,4.73,4.79,4.54,4.59,1465783,0
+EQX.US,D,20231109,000000,4.6,4.74,4.51,4.59,1449912,0
+EQX.US,D,20231110,000000,4.55,4.59,4.52,4.56,1428459,0
+EQX.US,D,20231113,000000,4.52,4.63,4.48,4.48,1066591,0
+EQX.US,D,20231114,000000,4.63,4.75,4.6008,4.74,1540006,0
+EQX.US,D,20231115,000000,4.75,4.798,4.64,4.64,958488,0
+EQX.US,D,20231116,000000,4.73,4.855,4.69,4.77,1860749,0
+EQX.US,D,20231117,000000,4.79,4.845,4.67,4.7,1326540,0
+EQX.US,D,20231120,000000,4.65,4.77,4.63,4.73,838744,0
+EQX.US,D,20231121,000000,4.82,5.01,4.82,4.92,2564813,0
+EQX.US,D,20231122,000000,4.92,4.96,4.81,4.87,1046627,0
+EQX.US,D,20231124,000000,4.87,5.015,4.87,4.95,560516,0
+EQX.US,D,20231127,000000,5.05,5.155,4.965,5.09,2184717,0
+EQX.US,D,20231128,000000,5.13,5.36,5.055,5.36,3087027,0
+EQX.US,D,20231129,000000,5.38,5.43,5.27,5.43,1642945,0
+EQX.US,D,20231130,000000,5.36,5.53,5.3299,5.48,2304002,0
+EQX.US,D,20231201,000000,5.48,5.63,5.385,5.6,1819860,0
+EQX.US,D,20231204,000000,5.49,5.54,5.3404,5.42,2983140,0
+EQX.US,D,20231205,000000,5.34,5.39,5.2,5.29,1834284,0
+EQX.US,D,20231206,000000,5.34,5.38,5.2,5.28,3288675,0
+EQX.US,D,20231207,000000,5.33,5.35,5.15,5.23,1027553,0
+EQX.US,D,20231208,000000,5.13,5.18,4.965,5.06,2889651,0
+EQX.US,D,20231211,000000,4.98,5,4.87,4.95,1991665,0
+EQX.US,D,20231212,000000,4.93,4.98,4.47,4.59,7949604,0
+EQX.US,D,20231213,000000,4.58,4.91,4.46,4.89,3912128,0
+EQX.US,D,20231214,000000,5.03,5.1,4.82,4.87,2579904,0
+EQX.US,D,20231215,000000,4.86,4.87,4.69,4.7,4220606,0
+EQX.US,D,20231218,000000,4.77,4.8,4.68,4.78,1929739,0
+EQX.US,D,20231219,000000,4.78,5.1,4.735,5.1,2743516,0
+EQX.US,D,20231220,000000,5.11,5.11,4.89,4.95,1689436,0
+EQX.US,D,20231221,000000,5.01,5.09,4.975,5.05,1337156,0
+EQX.US,D,20231222,000000,5.12,5.2,5.07,5.09,2807931,0
+EQX.US,D,20231226,000000,5.1,5.15,5.03,5.08,771546,0
+EQX.US,D,20231227,000000,5.12,5.2285,5.085,5.14,1440834,0
+EQX.US,D,20231228,000000,5.15,5.155,4.97,4.97,1724066,0
+EQX.US,D,20231229,000000,4.93,4.97,4.84,4.89,2180415,0
+EQX.US,D,20240102,000000,4.93,4.93,4.67,4.7,2567300,0
+EQX.US,D,20240103,000000,4.62,4.629,4.51,4.58,2638239,0
+EQX.US,D,20240104,000000,4.59,4.6293,4.53,4.6,1359671,0
+EQX.US,D,20240105,000000,4.6,4.77,4.54,4.58,1921392,0
+EQX.US,D,20240108,000000,4.57,4.585,4.48,4.57,1618392,0
+EQX.US,D,20240109,000000,4.59,4.59,4.495,4.51,1787590,0
+EQX.US,D,20240110,000000,4.51,4.59,4.495,4.58,904288,0
+EQX.US,D,20240111,000000,4.58,4.63,4.48,4.57,1978310,0
+EQX.US,D,20240112,000000,4.72,4.83,4.66,4.69,2176474,0
+EQX.US,D,20240116,000000,4.63,4.63,4.48,4.53,2311620,0
+EQX.US,D,20240117,000000,4.46,4.48,4.37,4.45,3766840,0
+EQX.US,D,20240118,000000,4.51,4.51,4.435,4.47,2024407,0
+EQX.US,D,20240119,000000,4.52,4.52,4.38,4.48,1423133,0
+EQX.US,D,20240122,000000,4.4,4.46,4.35,4.41,1386774,0
+EQX.US,D,20240123,000000,4.42,4.53,4.37,4.53,1872617,0
+EQX.US,D,20240124,000000,4.58,4.62,4.31,4.33,1786475,0
+EQX.US,D,20240125,000000,4.39,4.42,4.32,4.39,1401649,0
+EQX.US,D,20240126,000000,4.41,4.425,4.35,4.4,1453616,0
+EQX.US,D,20240129,000000,4.43,4.48,4.33,4.38,1216167,0
+EQX.US,D,20240130,000000,4.45,4.47,4.3625,4.41,1424680,0
+EQX.US,D,20240131,000000,4.42,4.56,4.395,4.4,1544251,0
+EQX.US,D,20240201,000000,4.47,4.63,4.4301,4.63,2497248,0
+EQX.US,D,20240202,000000,4.5,4.55,4.43,4.5,1607394,0
+EQX.US,D,20240205,000000,4.41,4.48,4.3882,4.41,1427991,0
+EQX.US,D,20240206,000000,4.46,4.49,4.36,4.47,1112365,0
+EQX.US,D,20240207,000000,4.46,4.4895,4.36,4.36,1069290,0
+EQX.US,D,20240208,000000,4.36,4.4,4.33,4.33,1064480,0
+EQX.US,D,20240209,000000,4.33,4.34,4.255,4.31,1639271,0
+EQX.US,D,20240212,000000,4.32,4.45,4.305,4.42,1340708,0
+EQX.US,D,20240213,000000,4.32,4.34,4.21,4.31,3022009,0
+EQX.US,D,20240214,000000,4.32,4.42,4.28,4.39,1609866,0
+EQX.US,D,20240215,000000,4.43,4.62,4.43,4.58,2307242,0
+EQX.US,D,20240216,000000,4.59,4.65,4.52,4.6,1247370,0
+EQX.US,D,20240220,000000,4.63,4.67,4.53,4.6,1726031,0
+EQX.US,D,20240221,000000,4.59,4.6,4.49,4.56,2152988,0
+EQX.US,D,20240222,000000,4.52,4.56,4.1,4.15,4713547,0
+EQX.US,D,20240223,000000,4.12,4.26,3.98,4.22,2455034,0
+EQX.US,D,20240226,000000,4.16,4.16,3.99,4.1,1909186,0
+EQX.US,D,20240227,000000,4.12,4.16,4.06,4.1,1343781,0
+EQX.US,D,20240228,000000,4.09,4.09,3.95,3.97,1528148,0
+EQX.US,D,20240229,000000,4.06,4.11,4,4.05,1730368,0
+EQX.US,D,20240301,000000,4.1,4.38,4.035,4.38,2410335,0
+EQX.US,D,20240304,000000,4.42,4.59,4.365,4.58,3703974,0
+EQX.US,D,20240305,000000,4.66,4.68,4.5388,4.57,2347648,0
+EQX.US,D,20240306,000000,4.64,4.64,4.4301,4.61,3056731,0
+EQX.US,D,20240307,000000,4.67,4.67,4.53,4.61,1940497,0
+EQX.US,D,20240308,000000,4.65,4.76,4.59,4.7,3646126,0
+EQX.US,D,20240311,000000,4.7,4.92,4.655,4.92,2905124,0
+EQX.US,D,20240312,000000,4.8,4.89,4.73,4.78,3454284,0
+EQX.US,D,20240313,000000,4.81,5.09,4.81,5.04,3317112,0
+EQX.US,D,20240314,000000,5.01,5.08,4.96,4.98,4069763,0
+EQX.US,D,20240315,000000,4.95,5.21,4.92,5.21,5246314,0
+EQX.US,D,20240318,000000,5.17,5.24,5.1306,5.17,3140016,0
+EQX.US,D,20240319,000000,5.14,5.23,5.09,5.14,3105890,0
+EQX.US,D,20240320,000000,5.11,5.41,5.09,5.37,3109723,0
+EQX.US,D,20240321,000000,5.44,5.455,5.3,5.38,2707004,0
+EQX.US,D,20240322,000000,5.31,5.4659,5.31,5.33,1887295,0
+EQX.US,D,20240325,000000,5.35,5.6025,5.35,5.49,2716430,0
+EQX.US,D,20240326,000000,5.57,5.57,5.4,5.4,1813492,0
+EQX.US,D,20240327,000000,5.45,5.64,5.4,5.63,1508998,0
+EQX.US,D,20240328,000000,5.69,6.12,5.665,6.02,4407364,0
+EQX.US,D,20240401,000000,6.19,6.19,6.03,6.13,4446759,0
+EQX.US,D,20240402,000000,6.15,6.36,6.11,6.31,4380537,0
+EQX.US,D,20240403,000000,6.3,6.5,6.19,6.49,3539666,0
+EQX.US,D,20240404,000000,6.48,6.49,6.1744,6.18,2553259,0
+EQX.US,D,20240405,000000,6.13,6.36,6.07,6.25,2451899,0
+EQX.US,D,20240408,000000,6.3,6.35,6.0136,6.19,2298710,0
+EQX.US,D,20240409,000000,6.28,6.3501,6.12,6.18,2182156,0
+EQX.US,D,20240410,000000,6,6.145,5.85,5.92,3113019,0
+EQX.US,D,20240411,000000,5.98,6.1,5.86,6.1,2113608,0
+EQX.US,D,20240412,000000,6.3,6.39,5.88,5.97,4421491,0
+EQX.US,D,20240415,000000,6.02,6.02,5.76,5.83,2760078,0
+EQX.US,D,20240416,000000,5.68,5.9,5.67,5.83,2127802,0
+EQX.US,D,20240417,000000,5.89,6.026,5.8,5.88,1922719,0
+EQX.US,D,20240418,000000,5.97,6.01,5.83,5.86,1392058,0
+EQX.US,D,20240419,000000,5.85,6.07,5.81,6,1881878,0
+EQX.US,D,20240422,000000,5.74,5.8599,5.63,5.67,3353885,0
+EQX.US,D,20240423,000000,5.6,5.8,5.54,5.72,2801128,0
+EQX.US,D,20240424,000000,5.28,5.32,5.18,5.23,20468631,0
+EQX.US,D,20240425,000000,5.25,5.34,5.2,5.25,15185522,0
+EQX.US,D,20240426,000000,5.28,5.545,5.23,5.53,8874301,0
+EQX.US,D,20240429,000000,5.6,5.9296,5.54,5.68,5730832,0
+EQX.US,D,20240430,000000,5.46,5.605,5.38,5.41,5878917,0
+EQX.US,D,20240501,000000,5.43,5.64,5.35,5.42,5505198,0
+EQX.US,D,20240502,000000,5.38,5.55,5.31,5.45,3219502,0
+EQX.US,D,20240503,000000,5.53,5.56,5.38,5.38,1748628,0
+EQX.US,D,20240506,000000,5.56,5.66,5.5,5.6,2325145,0
+EQX.US,D,20240507,000000,5.55,5.61,5.51,5.55,1697405,0
+EQX.US,D,20240508,000000,5.5,5.65,5.47,5.58,2381672,0
+EQX.US,D,20240509,000000,5.32,5.3987,5.01,5.27,8122943,0
+EQX.US,D,20240510,000000,5.43,5.49,5.25,5.27,3040623,0
+EQX.US,D,20240513,000000,5.26,5.265,5.07,5.23,3654782,0
+EQX.US,D,20240514,000000,5.23,5.28,5.185,5.24,2862016,0
+EQX.US,D,20240515,000000,5.34,5.4,5.15,5.32,2209683,0
+EQX.US,D,20240516,000000,5.32,5.46,5.26,5.41,3400706,0
+EQX.US,D,20240517,000000,5.48,5.72,5.47,5.66,3924300,0
+EQX.US,D,20240520,000000,5.73,5.905,5.65,5.8,2972044,0
+EQX.US,D,20240521,000000,5.78,5.865,5.73,5.79,3280903,0
+EQX.US,D,20240522,000000,5.71,5.735,5.49,5.53,4580469,0
+EQX.US,D,20240523,000000,5.58,5.63,5.48,5.5,2832299,0
+EQX.US,D,20240524,000000,5.6,5.66,5.54,5.57,1588866,0
+EQX.US,D,20240528,000000,5.69,5.79,5.615,5.65,3078041,0
+EQX.US,D,20240529,000000,5.6,5.645,5.46,5.47,2053653,0
+EQX.US,D,20240530,000000,5.52,5.59,5.45,5.5,2104170,0
+EQX.US,D,20240531,000000,5.56,5.604,5.35,5.42,1995674,0
+EQX.US,D,20240603,000000,5.42,5.53,5.4,5.48,1576414,0
+EQX.US,D,20240604,000000,5.4,5.43,5.205,5.29,3099011,0
+EQX.US,D,20240605,000000,5.36,5.41,5.26,5.37,2001395,0
+EQX.US,D,20240606,000000,5.4,5.57,5.38,5.56,2259237,0
+EQX.US,D,20240607,000000,5.32,5.35,5.095,5.12,3714347,0
+EQX.US,D,20240610,000000,5.13,5.26,5.13,5.26,2110877,0
+EQX.US,D,20240611,000000,5.25,5.25,5.09,5.15,2029373,0
+EQX.US,D,20240612,000000,5.25,5.34,5.1501,5.2,2070814,0
+EQX.US,D,20240613,000000,5.17,5.24,5.05,5.11,1492679,0
+EQX.US,D,20240614,000000,5.15,5.18,5.06,5.16,1754676,0
+EQX.US,D,20240617,000000,5.16,5.33,5.14,5.32,3458274,0
+EQX.US,D,20240618,000000,5.27,5.385,5.26,5.34,2776530,0
+EQX.US,D,20240620,000000,5.38,5.555,5.37,5.52,3235399,0
+EQX.US,D,20240621,000000,5.5,5.51,5.31,5.31,10740582,0
+EQX.US,D,20240624,000000,5.35,5.41,5.28,5.28,1932800,0
+EQX.US,D,20240625,000000,5.26,5.33,5.22,5.25,1639866,0
+EQX.US,D,20240626,000000,5.15,5.275,5.15,5.25,1471849,0
+EQX.US,D,20240627,000000,5.31,5.355,5.24,5.27,1510361,0
+EQX.US,D,20240628,000000,5.33,5.345,5.18,5.23,1986438,0
+EQX.US,D,20240701,000000,5.27,5.37,5.18,5.21,1207138,0
+EQX.US,D,20240702,000000,5.21,5.27,5.11,5.23,2017372,0
+EQX.US,D,20240703,000000,5.29,5.5,5.29,5.46,1503124,0
+EQX.US,D,20240705,000000,5.51,5.825,5.51,5.82,2684228,0
+EQX.US,D,20240708,000000,5.74,5.855,5.68,5.77,2232041,0
+EQX.US,D,20240709,000000,5.74,5.84,5.64,5.81,1611655,0
+EQX.US,D,20240710,000000,5.86,6,5.85,5.91,2762942,0
+EQX.US,D,20240711,000000,6.02,6.05,5.9,5.98,4322369,0
+EQX.US,D,20240712,000000,5.93,6.03,5.89,5.99,2904456,0
+EQX.US,D,20240715,000000,6.01,6.055,5.89,5.94,1643263,0
+EQX.US,D,20240716,000000,5.99,6.13,5.96,6.12,2630811,0
+EQX.US,D,20240717,000000,6.14,6.16,5.74,5.77,6084326,0
+EQX.US,D,20240718,000000,5.78,5.81,5.57,5.59,3297324,0
+EQX.US,D,20240719,000000,5.48,5.645,5.42,5.55,2071247,0
+EQX.US,D,20240722,000000,5.55,5.62,5.5,5.51,1634676,0
+EQX.US,D,20240723,000000,5.49,5.57,5.48,5.53,1306374,0
+EQX.US,D,20240724,000000,5.57,5.7,5.47,5.47,2132287,0
+EQX.US,D,20240725,000000,5.38,5.42,5.225,5.37,2825839,0
+EQX.US,D,20240726,000000,5.45,5.48,5.33,5.4,2111338,0
+EQX.US,D,20240729,000000,5.44,5.5,5.35,5.5,1302347,0
+EQX.US,D,20240730,000000,5.5,5.58,5.36,5.4,1520764,0
+EQX.US,D,20240731,000000,5.51,5.66,5.48,5.62,2131411,0
+EQX.US,D,20240801,000000,5.6,5.62,5.32,5.43,2458467,0
+EQX.US,D,20240802,000000,5.53,5.565,5.13,5.18,2672627,0
+EQX.US,D,20240805,000000,4.93,5.07,4.69,5.03,3873410,0
+EQX.US,D,20240806,000000,5.02,5.11,4.89,5.06,2509428,0
+EQX.US,D,20240807,000000,5.12,5.22,4.84,4.87,4491490,0
+EQX.US,D,20240808,000000,4.76,4.79,4.48,4.66,7101762,0
+EQX.US,D,20240809,000000,4.67,5.04,4.67,4.98,4198788,0
+EQX.US,D,20240812,000000,5.08,5.19,5.01,5.13,2693729,0
+EQX.US,D,20240813,000000,5.11,5.21,5.07,5.15,2000612,0
+EQX.US,D,20240814,000000,5.15,5.2,5.04,5.12,2154927,0
+EQX.US,D,20240815,000000,5.17,5.28,5.045,5.22,2599121,0
+EQX.US,D,20240816,000000,5.3,5.45,5.29,5.43,2769754,0
+EQX.US,D,20240819,000000,5.4,5.7,5.385,5.69,2437321,0
+EQX.US,D,20240820,000000,5.79,5.83,5.62,5.69,3102015,0
+EQX.US,D,20240821,000000,5.68,6,5.555,5.97,3760423,0
+EQX.US,D,20240822,000000,5.86,5.8853,5.6,5.8,2899750,0
+EQX.US,D,20240823,000000,5.81,5.99,5.77,5.93,3689421,0
+EQX.US,D,20240826,000000,5.94,6.02,5.86,5.9,1754497,0
+EQX.US,D,20240827,000000,5.84,5.88,5.7,5.74,2037110,0
+EQX.US,D,20240828,000000,5.64,5.675,5.535,5.58,2719828,0
+EQX.US,D,20240829,000000,5.62,5.765,5.6,5.75,1705562,0
+EQX.US,D,20240830,000000,5.73,5.8,5.63,5.67,1472977,0
+EQX.US,D,20240903,000000,5.6,5.61,5.36,5.42,4363913,0
+EQX.US,D,20240904,000000,5.34,5.515,5.32,5.4,2368654,0
+EQX.US,D,20240905,000000,5.47,5.56,5.44,5.47,2006238,0
+EQX.US,D,20240906,000000,5.46,5.46,5.18,5.21,3156075,0
+EQX.US,D,20240909,000000,5.2,5.3188,5.2,5.27,1578626,0
+EQX.US,D,20240910,000000,5.28,5.42,5.18,5.39,1665467,0
+EQX.US,D,20240911,000000,5.39,5.675,5.335,5.65,2912922,0
+EQX.US,D,20240912,000000,5.78,6.28,5.78,6.22,5527078,0
+EQX.US,D,20240913,000000,6.33,6.39,6.215,6.31,4510635,0
+EQX.US,D,20240916,000000,6.37,6.37,6.22,6.31,3048339,0
+EQX.US,D,20240917,000000,6.29,6.2995,6.1,6.15,2591578,0
+EQX.US,D,20240918,000000,6.18,6.295,5.895,5.9,4465288,0
+EQX.US,D,20240919,000000,6.09,6.21,5.95,6.14,3441055,0
+EQX.US,D,20240920,000000,6.28,6.36,6.05,6.1,8798583,0
+EQX.US,D,20240923,000000,6.13,6.22,6,6.04,2115110,0
+EQX.US,D,20240924,000000,6.18,6.45,6.08,6.39,3363265,0
+EQX.US,D,20240925,000000,6.38,6.4295,6.315,6.36,3965169,0
+EQX.US,D,20240926,000000,6.45,6.495,6.35,6.46,2757379,0
+EQX.US,D,20240927,000000,6.42,6.45,6.115,6.14,2869730,0
+EQX.US,D,20240930,000000,6.05,6.1199,6,6.09,2829771,0
+EQX.US,D,20241001,000000,6.11,6.27,6.06,6.19,2749336,0
+EQX.US,D,20241002,000000,6.11,6.24,6.09,6.16,2409367,0
+EQX.US,D,20241003,000000,5.82,6.11,5.7147,5.85,8792600,0
+EQX.US,D,20241004,000000,5.9,5.93,5.705,5.71,3820900,0
+EQX.US,D,20241007,000000,5.73,5.74,5.595,5.61,3988472,0
+EQX.US,D,20241008,000000,5.58,5.67,5.55,5.65,3328111,0
+EQX.US,D,20241009,000000,5.62,5.67,5.542,5.63,1952741,0
+EQX.US,D,20241010,000000,5.7,5.9,5.62,5.84,3082740,0
+EQX.US,D,20241011,000000,5.93,5.9988,5.835,5.87,3552065,0
+EQX.US,D,20241014,000000,5.82,5.91,5.8,5.89,1299956,0
+EQX.US,D,20241015,000000,5.88,5.9,5.825,5.88,2212503,0
+EQX.US,D,20241016,000000,6,6.05,5.84,5.88,3215771,0
+EQX.US,D,20241017,000000,5.6,5.6,5.291,5.44,14737056,0
+EQX.US,D,20241018,000000,5.57,5.79,5.53,5.75,5633553,0
+EQX.US,D,20241021,000000,5.95,5.95,5.69,5.75,7413845,0
+EQX.US,D,20241022,000000,5.78,5.925,5.765,5.88,5097225,0
+EQX.US,D,20241023,000000,5.77,6.0299,5.75,6.02,6652216,0
+EQX.US,D,20241024,000000,6.07,6.1,5.73,5.85,4541012,0
+EQX.US,D,20241025,000000,5.83,5.84,5.58,5.63,6841309,0
+EQX.US,D,20241028,000000,5.61,5.76,5.5975,5.71,4258956,0
+EQX.US,D,20241029,000000,5.78,5.85,5.71,5.84,3107592,0
+EQX.US,D,20241030,000000,5.85,5.85,5.7,5.8,2926328,0
+EQX.US,D,20241031,000000,5.72,5.7301,5.4,5.54,3879031,0
+EQX.US,D,20241101,000000,5.6,5.64,5.41,5.44,3749526,0
+EQX.US,D,20241104,000000,5.48,5.53,5.33,5.38,2684222,0
+EQX.US,D,20241105,000000,5.42,5.46,5.31,5.37,2307540,0
+EQX.US,D,20241106,000000,5,5.27,4.95,5.19,5934733,0
+EQX.US,D,20241107,000000,5.31,5.82,5.23,5.81,5186292,0
+EQX.US,D,20241108,000000,5.68,5.83,5.6502,5.82,3758511,0
+EQX.US,D,20241111,000000,5.58,5.66,5.27,5.44,7332145,0
+EQX.US,D,20241112,000000,5.33,5.37,5.1819,5.2,4245138,0
+EQX.US,D,20241113,000000,5.255,5.31,5.15,5.18,3765402,0
+EQX.US,D,20241114,000000,5.09,5.245,5.07,5.19,4853085,0
+EQX.US,D,20241115,000000,5.21,5.285,5.1214,5.17,3555405,0
+EQX.US,D,20241118,000000,5.35,5.5,5.35,5.44,3756827,0
+EQX.US,D,20241119,000000,5.48,5.52,5.35,5.49,3155808,0
+EQX.US,D,20241120,000000,5.49,5.55,5.43,5.48,2492496,0
+EQX.US,D,20241121,000000,5.51,5.73,5.51,5.72,4248016,0
+EQX.US,D,20241122,000000,5.76,5.79,5.66,5.7,3467918,0
+EQX.US,D,20241125,000000,5.45,5.635,5.44,5.54,4011733,0
+EQX.US,D,20241126,000000,5.51,5.51,5.42,5.46,2841159,0
+EQX.US,D,20241127,000000,5.53,5.67,5.5,5.6,2504311,0
+EQX.US,D,20241129,000000,5.62,5.71,5.61,5.65,1626686,0
+EQX.US,D,20241202,000000,5.6,5.61,5.445,5.52,2691837,0
+EQX.US,D,20241203,000000,5.59,5.87,5.59,5.85,4257319,0
+EQX.US,D,20241204,000000,5.83,6.13,5.81,6,6136243,0
+EQX.US,D,20241205,000000,5.93,6.02,5.79,5.86,4140149,0
+EQX.US,D,20241206,000000,5.84,5.86,5.63,5.68,4131286,0
+EQX.US,D,20241209,000000,5.85,6.11,5.78,5.87,6757684,0
+EQX.US,D,20241210,000000,5.93,6.01,5.85,5.95,4375407,0
+EQX.US,D,20241211,000000,5.99,6.475,5.84,6.41,6974724,0
+EQX.US,D,20241212,000000,6.195,6.23,5.77,5.77,6981992,0
+EQX.US,D,20241213,000000,5.75,5.76,5.465,5.53,4824046,0
+EQX.US,D,20241216,000000,5.54,5.6,5.46,5.48,4066254,0
+EQX.US,D,20241217,000000,5.42,5.43,5.28,5.35,4591124,0
+EQX.US,D,20241218,000000,5.35,5.44,5.1,5.15,4639984,0
+EQX.US,D,20241219,000000,5.17,5.225,5.02,5.06,5345209,0
+EQX.US,D,20241220,000000,5.05,5.3,5.05,5.16,6245831,0
+EQX.US,D,20241223,000000,5.15,5.17,5.08,5.12,3242104,0
+EQX.US,D,20241224,000000,5.12,5.17,5.05,5.07,1598740,0
+EQX.US,D,20241226,000000,5.07,5.15,5.05,5.12,2409652,0
+EQX.US,D,20241227,000000,5.07,5.14,5,5.13,3826872,0
+EQX.US,D,20241230,000000,5.06,5.07,4.95,4.97,3616151,0
+EQX.US,D,20241231,000000,4.97,5.06,4.95,5.02,4003801,0
+EQX.US,D,20250102,000000,5.12,5.35,5.11,5.31,3919382,0
+EQX.US,D,20250103,000000,5.2501,5.32,5.19,5.19,4246378,0
+EQX.US,D,20250106,000000,5.22,5.27,5.04,5.09,6837605,0
+EQX.US,D,20250107,000000,5.18,5.33,5.17,5.28,5995006,0
+EQX.US,D,20250108,000000,5.36,5.83,5.35,5.8,11332151,0
+EQX.US,D,20250110,000000,6,6.14,5.975,6.1,11514168,0
+EQX.US,D,20250113,000000,5.99,6.02,5.79,5.83,6555309,0
+EQX.US,D,20250114,000000,5.88,6.07,5.85,5.98,6414111,0
+EQX.US,D,20250115,000000,6.1187,6.1187,5.8601,5.98,5198902,0
+EQX.US,D,20250116,000000,6.015,6.1483,5.85,5.86,7084435,0
+EQX.US,D,20250117,000000,5.8,5.95,5.73,5.84,5602844,0
+EQX.US,D,20250121,000000,5.93,6.03,5.79,5.81,7021496,0
+EQX.US,D,20250122,000000,5.85,5.86,5.67,5.69,6988814,0
+EQX.US,D,20250123,000000,5.58,5.79,5.57,5.67,7584375,0
+EQX.US,D,20250124,000000,5.77,5.97,5.77,5.87,4379091,0
+EQX.US,D,20250127,000000,5.75,5.79,5.61,5.67,8334012,0
+EQX.US,D,20250128,000000,5.6828,5.94,5.635,5.84,7259564,0
+EQX.US,D,20250129,000000,5.83,6.05,5.805,5.96,11332096,0
+EQX.US,D,20250130,000000,6.08,6.37,6.05,6.2,8804949,0
+EQX.US,D,20250131,000000,6.27,6.27,6.02,6.07,5136133,0
+EQX.US,D,20250203,000000,6.1,6.65,6.06,6.57,15455470,0
+EQX.US,D,20250204,000000,6.64,6.65,6.45,6.61,9576541,0
+EQX.US,D,20250205,000000,6.66,6.855,6.6,6.66,11843882,0
+EQX.US,D,20250206,000000,6.5307,6.72,6.5307,6.69,6597623,0
+EQX.US,D,20250207,000000,6.74,6.8,6.5801,6.63,8065177,0
+EQX.US,D,20250210,000000,6.86,6.935,6.74,6.86,7150711,0
+EQX.US,D,20250211,000000,6.77,6.825,6.625,6.71,8858016,0
+EQX.US,D,20250212,000000,6.7,7.0299,6.675,7,8665408,0
+EQX.US,D,20250213,000000,7.025,7.06,6.9,7.01,5196238,0
+EQX.US,D,20250214,000000,7.068,7.09,6.72,6.78,6501902,0
+EQX.US,D,20250218,000000,6.9,7.0599,6.8212,7,4746549,0
+EQX.US,D,20250219,000000,6.98,7,6.8,6.8,5705885,0
+EQX.US,D,20250220,000000,6.38,7.22,6.38,7.16,11352928,0
+EQX.US,D,20250221,000000,7.09,7.09,6.8,6.82,8586869,0
+EQX.US,D,20250224,000000,6.93,6.93,6.58,6.8,8514080,0
+EQX.US,D,20250225,000000,6.815,6.82,6.41,6.48,6905788,0
+EQX.US,D,20250226,000000,6.45,6.49,6.3449,6.39,12580256,0
+EQX.US,D,20250227,000000,6.29,6.46,6.1901,6.26,8928743,0
+EQX.US,D,20250228,000000,6.19,6.42,6.19,6.42,7063793,0
+EQX.US,D,20250303,000000,6.56,6.65,6.47,6.48,11245290,0
+EQX.US,D,20250304,000000,6.62,6.7,6.26,6.39,7815273,0
+EQX.US,D,20250305,000000,6.375,6.69,6.37,6.66,7528326,0
+EQX.US,D,20250306,000000,6.6,6.64,6.45,6.5,8607947,0
+EQX.US,D,20250307,000000,6.54,6.735,6.425,6.66,6719117,0
+EQX.US,D,20250310,000000,6.58,6.645,6.145,6.26,8234458,0
+EQX.US,D,20250311,000000,6.36,6.6,6.36,6.57,10655645,0
+EQX.US,D,20250312,000000,6.56,6.64,6.48,6.62,8976111,0
+EQX.US,D,20250313,000000,6.6471,6.86,6.62,6.78,15712142,0
+EQX.US,D,20250314,000000,6.95,6.97,6.7,6.74,12163604,0
+EQX.US,D,20250317,000000,6.77,6.99,6.75,6.99,14149124,0
+EQX.US,D,20250318,000000,7.15,7.17,6.86,6.94,11912850,0
+EQX.US,D,20250319,000000,6.94,7.02,6.85,6.93,9028282,0
+EQX.US,D,20250320,000000,6.792,7.02,6.75,7,9787200,0
+EQX.US,D,20250321,000000,6.88,6.89,6.7,6.84,7006132,0
+EQX.US,D,20250324,000000,6.87,6.89,6.74,6.77,9136860,0
+EQX.US,D,20250325,000000,6.88,7.08,6.855,7,11750538,0
+EQX.US,D,20250326,000000,7.05,7.05,6.82,6.83,8714342,0
+EQX.US,D,20250327,000000,6.93,7.13,6.925,7.1,12380940,0
+EQX.US,D,20250328,000000,7.16,7.24,6.86,6.87,12677004,0
+EQX.US,D,20250331,000000,6.97,6.97,6.685,6.88,10519425,0
+EQX.US,D,20250401,000000,6.89,6.9,6.55,6.71,13305364,0
+EQX.US,D,20250402,000000,6.71,6.725,6.56,6.6,8737973,0
+EQX.US,D,20250403,000000,6.28,6.82,6.26,6.56,14840256,0
+EQX.US,D,20250404,000000,6.37,6.445,5.96,6.01,20071605,0
+EQX.US,D,20250407,000000,5.812,6.15,5.59,5.76,29394329,0
+EQX.US,D,20250408,000000,6.01,6.0722,5.62,5.69,18774993,0
+EQX.US,D,20250409,000000,5.93,6.335,5.76,6.25,15499372,0
+EQX.US,D,20250410,000000,6.35,6.64,6.28,6.49,22469134,0
+EQX.US,D,20250411,000000,6.85,6.93,6.73,6.82,16914687,0
+EQX.US,D,20250414,000000,6.7,7.09,6.695,6.91,14419211,0
+EQX.US,D,20250415,000000,6.975,7,6.875,6.96,7766484,0
+EQX.US,D,20250416,000000,7.235,7.37,7.07,7.28,16594963,0
+EQX.US,D,20250417,000000,7.2181,7.24,6.93,7.01,10641718,0
+EQX.US,D,20250421,000000,7.33,7.45,6.9,7.03,12767849,0
+EQX.US,D,20250422,000000,7.06,7.08,6.75,6.82,14898627,0
+EQX.US,D,20250423,000000,6.56,6.73,6.55,6.67,11716598,0
+EQX.US,D,20250424,000000,6.78,6.855,6.54,6.8,8667861,0
+EQX.US,D,20250425,000000,6.605,6.74,6.6,6.71,6513752,0
+EQX.US,D,20250428,000000,6.66,6.6956,6.545,6.67,6518091,0
+EQX.US,D,20250429,000000,6.6,6.675,6.53,6.62,6886315,0
+EQX.US,D,20250430,000000,6.542,6.73,6.51,6.7,10200595,0
+EQX.US,D,20250501,000000,6.51,6.55,6.33,6.35,11221069,0
+EQX.US,D,20250502,000000,6.395,6.435,6.17,6.27,9856508,0
+EQX.US,D,20250505,000000,6.475,6.56,6.32,6.52,15030699,0
+EQX.US,D,20250506,000000,6.65,6.91,6.605,6.9,16769765,0
+EQX.US,D,20250507,000000,6.76,6.92,6.68,6.83,12434386,0
+EQX.US,D,20250508,000000,6.3,6.43,6.06,6.26,24794493,0
+EQX.US,D,20250509,000000,6.3001,6.44,6.26,6.44,14615070,0
+EQX.US,D,20250512,000000,6.2,6.36,6.14,6.14,18262301,0
+EQX.US,D,20250513,000000,6.2,6.21,6,6.05,12517421,0
+EQX.US,D,20250514,000000,5.91,5.985,5.86,5.98,12344290,0
+EQX.US,D,20250515,000000,6.01,6.085,5.96,6.04,11041313,0
+EQX.US,D,20250516,000000,5.89,5.97,5.85,5.97,8018508,0
+EQX.US,D,20250519,000000,6.04,6.2,6.03,6.18,5101651,0
+EQX.US,D,20250520,000000,6.185,6.47,6.135,6.45,9401435,0
+EQX.US,D,20250521,000000,6.48,6.69,6.47,6.63,11425021,0
+EQX.US,D,20250522,000000,6.52,6.64,6.49,6.56,9774841,0
+EQX.US,D,20250523,000000,6.71,6.85,6.6,6.72,15607493,0
+EQX.US,D,20250527,000000,6.55,6.78,6.54,6.65,10012582,0
+EQX.US,D,20250528,000000,6.68,6.75,6.6,6.67,8723336,0
+EQX.US,D,20250529,000000,6.71,6.745,6.51,6.51,8159263,0
+EQX.US,D,20250530,000000,6.46,6.65,6.46,6.63,9584950,0
+EQX.US,D,20250602,000000,6.8,6.96,6.725,6.88,18235033,0
+EQX.US,D,20250603,000000,6.74,6.91,6.72,6.9,11587751,0
+EQX.US,D,20250604,000000,6.91,7.18,6.895,7.11,24365384,0
+EQX.US,D,20250605,000000,7.21,7.44,7.18,7.31,27503925,0
+EQX.US,D,20250606,000000,7.3,7.31,6.94,6.94,22835950,0
+EQX.US,D,20250609,000000,6.951,7,6.865,6.93,12753962,0
+EQX.US,D,20250610,000000,6.97,7.03,6.84,6.91,12299238,0
+EQX.US,D,20250611,000000,6.92,6.985,6.86,6.95,15488785,0
+EQX.US,D,20250612,000000,6.6202,6.7,6.26,6.54,45159268,0
+EQX.US,D,20250613,000000,6.72,6.735,6.4,6.44,15574265,0
+EQX.US,D,20250616,000000,6.4,6.425,6.165,6.23,15163314,0
+EQX.US,D,20250617,000000,6.27,6.37,6.245,6.34,15699338,0
+EQX.US,D,20250618,000000,6.32,6.35,6.21,6.23,13950059,0
+EQX.US,D,20250620,000000,6.18,6.22,6.01,6.01,31586032,0
+EQX.US,D,20250623,000000,6.06,6.24,5.97,6.12,14888966,0
+EQX.US,D,20250624,000000,5.96,6,5.775,5.83,19658804,0
+EQX.US,D,20250625,000000,5.81,5.99,5.79,5.88,20999414,0
+EQX.US,D,20250626,000000,5.88,6,5.8203,5.91,15593672,0
+EQX.US,D,20250627,000000,5.78,5.81,5.61,5.68,21590895,0
+EQX.US,D,20250630,000000,5.72,5.77,5.64,5.75,11055178,0
+EQX.US,D,20250701,000000,5.87,5.945,5.75,5.78,7936717,0
+EQX.US,D,20250702,000000,5.815,5.845,5.66,5.84,13720047,0
+EQX.US,D,20250703,000000,5.83,5.87,5.71,5.8,10925711,0
+EQX.US,D,20250707,000000,5.79,5.92,5.7,5.9,13010430,0
+EQX.US,D,20250708,000000,5.97,6.12,5.75,5.87,23922850,0
+EQX.US,D,20250709,000000,5.9,6.07,5.88,6.03,20116304,0
+EQX.US,D,20250710,000000,6.07,6.14,5.995,6.11,9879028,0
+EQX.US,D,20250711,000000,6.2,6.35,6.18,6.23,13418769,0
+EQX.US,D,20250714,000000,6.28,6.38,6.26,6.29,12539989,0
+EQX.US,D,20250715,000000,6.29,6.39,6.11,6.12,11299043,0
+EQX.US,D,20250716,000000,6.215,6.4,6.14,6.2,18495326,0
+EQX.US,D,20250717,000000,6.12,6.32,6.005,6.28,14366414,0
+EQX.US,D,20250718,000000,6.31,6.3498,6.21,6.28,10015572,0
+EQX.US,D,20250721,000000,6.37,6.53,6.34,6.45,15081748,0
+EQX.US,D,20250722,000000,6.55,6.58,6.43,6.5,18454457,0
+EQX.US,D,20250723,000000,6.44,6.535,6.335,6.39,10662901,0
+EQX.US,D,20250724,000000,6.3,6.42,6.22,6.36,8807098,0
+EQX.US,D,20250725,000000,6.28,6.44,6.23,6.39,8075653,0
+EQX.US,D,20250728,000000,6.33,6.35,6.17,6.29,10318628,0
+EQX.US,D,20250729,000000,6.31,6.38,6.23,6.34,10499211,0
+EQX.US,D,20250730,000000,6.31,6.34,6.12,6.12,11138261,0
+EQX.US,D,20250731,000000,6.185,6.2952,6.07,6.1,10254092,0
+EQX.US,D,20250801,000000,6.25,6.26,6.0101,6.07,11408749,0
+EQX.US,D,20250804,000000,6.12,6.35,6.11,6.3,10489563,0
+EQX.US,D,20250805,000000,6.25,6.41,6.19,6.4,12527639,0
+EQX.US,D,20250806,000000,6.41,6.57,6.365,6.57,10432439,0
+EQX.US,D,20250807,000000,6.67,6.75,6.47,6.55,11441992,0
+EQX.US,D,20250808,000000,6.645,6.7,6.39,6.44,14265918,0
+EQX.US,D,20250811,000000,6.3,6.65,6.29,6.65,13551446,0
+EQX.US,D,20250812,000000,6.66,6.81,6.54,6.81,13185220,0
+EQX.US,D,20250813,000000,6.85,6.88,6.78,6.79,12128566,0
+EQX.US,D,20250814,000000,7.097,7.9,7.08,7.82,37497441,0
+EQX.US,D,20250815,000000,7.865,8.1599,7.7929,7.98,23251659,0
+EQX.US,D,20250818,000000,8,8,7.74,7.97,14262110,0
+EQX.US,D,20250819,000000,7.94,7.95,7.54,7.55,14614106,0
+EQX.US,D,20250820,000000,7.66,7.77,7.57,7.75,17947863,0
+EQX.US,D,20250821,000000,7.715,7.92,7.61,7.9,10113574,0
+EQX.US,D,20250822,000000,7.81,8.09,7.77,8.02,9495331,0
+EQX.US,D,20250825,000000,8.17,8.28,8.06,8.08,9846486,0
+EQX.US,D,20250826,000000,8.115,8.27,8.1,8.23,10624533,0
+EQX.US,D,20250827,000000,8.17,8.23,8.07,8.2,6581156,0
+EQX.US,D,20250828,000000,8.3,8.305,8.175,8.27,9777277,0
+EQX.US,D,20250829,000000,8.275,8.76,8.24,8.76,16050833,0
+EQX.US,D,20250902,000000,8.94,9.21,8.79,9.14,19542222,0
+EQX.US,D,20250903,000000,9.32,9.32,9.03,9.11,15234309,0
+EQX.US,D,20250904,000000,9.015,9.086,8.88,8.97,10861717,0
+EQX.US,D,20250905,000000,9.235,9.87,9.06,9.78,32132456,0
+EQX.US,D,20250908,000000,9.98,10,9.7635,9.83,17387302,0
+EQX.US,D,20250909,000000,9.94,10.005,9.78,9.95,10810992,0
+EQX.US,D,20250910,000000,10.06,10.85,10.05,10.74,27377258,0
+EQX.US,D,20250911,000000,10.665,11.02,10.535,10.97,25164211,0
+EQX.US,D,20250912,000000,11.1,11.1,10.48,10.61,14368319,0
+EQX.US,D,20250915,000000,10.79,11.105,10.67,10.85,18694636,0
+EQX.US,D,20250916,000000,10.88,10.895,10.495,10.56,19578360,0
+EQX.US,D,20250917,000000,10.31,10.72,10.28,10.4,18567877,0
+EQX.US,D,20250918,000000,10.38,10.4465,10.235,10.4,17635454,0
+EQX.US,D,20250919,000000,10.44,10.81,10.345,10.8,67993590,0
+EQX.US,D,20250922,000000,11.09,11.09,10.64,10.94,16425276,0
+EQX.US,D,20250923,000000,11.075,11.15,10.68,10.75,14189758,0
+EQX.US,D,20250924,000000,10.7,10.79,10.49,10.49,11036705,0
+EQX.US,D,20250925,000000,10.525,10.74,10.5,10.64,9903368,0
+EQX.US,D,20250926,000000,10.78,10.8,10.485,10.79,12122090,0
+EQX.US,D,20250929,000000,11.12,11.445,11.045,11.34,22415201,0
+EQX.US,D,20250930,000000,11.2332,11.52,11.105,11.22,18597723,0
+EQX.US,D,20251001,000000,11.375,11.4101,10.89,10.89,23743463,0
+EQX.US,D,20251002,000000,11.03,11.07,10.6,10.93,12874834,0
+EQX.US,D,20251003,000000,10.98,10.98,10.755,10.89,10588385,0
+EQX.US,D,20251006,000000,11.1393,11.2,10.95,11.1,13665724,0
+EQX.US,D,20251007,000000,11.205,11.805,11.19,11.48,16626548,0
+EQX.US,D,20251008,000000,11.85,12.205,11.6,12.07,17676936,0
+EQX.US,D,20251009,000000,12.16,12.22,11.23,11.48,14834479,0
+EQX.US,D,20251010,000000,11.71,11.805,11.43,11.65,12830717,0
+EQX.US,D,20251013,000000,12,12.35,11.97,12.14,14350599,0
+EQX.US,D,20251014,000000,11.76,12.16,11.7203,11.87,12655656,0
+EQX.US,D,20251015,000000,12.15,12.7399,12.09,12.63,16173846,0
+EQX.US,D,20251016,000000,12.82,12.93,12.51,12.72,23659391,0
+EQX.US,D,20251017,000000,12.14,12.49,11.765,12.02,16317684,0
+EQX.US,D,20251020,000000,12.375,12.435,12.06,12.21,14379590,0
+EQX.US,D,20251021,000000,11.07,11.38,10.94,11.01,16091379,0
+EQX.US,D,20251022,000000,10.53,11.085,10.53,11.05,10204908,0
+EQX.US,D,20251023,000000,11.3,11.34,11.045,11.2,10838257,0
+EQX.US,D,20251024,000000,10.98,11.23,10.98,11.03,10937262,0
+EQX.US,D,20251027,000000,10.45,10.79,10.25,10.58,12879766,0
+EQX.US,D,20251028,000000,10.33,10.8066,10.24,10.78,12132558,0
+EQX.US,D,20251029,000000,11.31,11.31,10.78,10.91,15110411,0
+EQX.US,D,20251030,000000,10.88,11.19,10.81,11.01,7987436,0
+EQX.US,D,20251031,000000,11.02,11.085,10.835,10.97,8628215,0
+EQX.US,D,20251103,000000,11.007,11.12,10.775,10.85,10115029,0
+EQX.US,D,20251104,000000,10.55,10.62,10.34,10.37,9475797,0
+EQX.US,D,20251105,000000,10.64,10.68,10.31,10.6,12817646,0
+EQX.US,D,20251106,000000,11.5,12.355,11.21,11.41,25321836,0
+EQX.US,D,20251107,000000,11.52,11.71,11.3385,11.71,9509271,0
+EQX.US,D,20251110,000000,12.04,12.22,11.869,12.21,12140316,0
+EQX.US,D,20251111,000000,12.35,12.445,12.13,12.4,8921865,0
+EQX.US,D,20251112,000000,12.435,13.18,12.37,13.14,13444599,0
+EQX.US,D,20251113,000000,13.225,13.53,12.88,12.98,14580913,0
+EQX.US,D,20251114,000000,12.215,12.86,12.12,12.75,9799421,0
+EQX.US,D,20251117,000000,12.645,12.83,12.33,12.45,6800713,0
+EQX.US,D,20251118,000000,12.725,12.82,12.315,12.6,7822487,0
+EQX.US,D,20251119,000000,12.9,12.97,12.4,12.81,9085625,0
+EQX.US,D,20251120,000000,12.77,13.095,12.06,12.12,7995960,0
+EQX.US,D,20251121,000000,12.04,12.145,11.775,11.89,10484092,0
+EQX.US,D,20251124,000000,11.935,12.77,11.845,12.74,7116137,0
+EQX.US,D,20251125,000000,12.7695,12.97,12.58,12.78,7433545,0
+EQX.US,D,20251126,000000,12.93,13.57,12.93,13.5,7258351,0
+EQX.US,D,20251128,000000,13.76,13.94,13.55,13.88,5954323,0
+EQX.US,D,20251201,000000,14.19,14.22,13.81,14.03,8008382,0
+EQX.US,D,20251202,000000,14.02,14.265,13.53,13.92,5443603,0
+EQX.US,D,20251203,000000,14.085,14.167,13.66,13.78,4882634,0
+EQX.US,D,20251204,000000,13.725,13.98,13.62,13.95,3745782,0
+EQX.US,D,20251205,000000,14.2,14.355,13.835,13.92,8956402,0
+EQX.US,D,20251208,000000,13.96,13.97,13.41,13.41,9378884,0
+EQX.US,D,20251209,000000,13.55,14.02,13.505,14.01,5604723,0
+EQX.US,D,20251210,000000,13.97,14.49,13.67,14.38,8188281,0
+EQX.US,D,20251211,000000,14.52,15.0682,14.225,14.68,11143137,0
+EQX.US,D,20251212,000000,14.96,15.1,14.39,14.7,9952305,0
+EQX.US,D,20251215,000000,14.76,14.8,13.729,13.95,17122341,0
+EQX.US,D,20251216,000000,14.035,14.268,13.525,13.91,9765331,0
+EQX.US,D,20251217,000000,14.15,14.295,13.68,13.89,10478698,0
+EQX.US,D,20251218,000000,13.845,14.1999,13.66,13.76,10713909,0
+EQX.US,D,20251219,000000,13.88,14.31,13.8,14.1,23458681,0
+EQX.US,D,20251222,000000,14.57,14.97,14.4,14.9,10649199,0
+EQX.US,D,20251223,000000,15,15.01,14.6,14.89,6542418,0
+EQX.US,D,20251224,000000,14.86,14.89,14.4101,14.6,3006207,0
+EQX.US,D,20251226,000000,14.855,15.029,14.56,14.81,5257440,0
+EQX.US,D,20251229,000000,14.2,14.3704,13.84,13.99,10591566,0
+EQX.US,D,20251230,000000,14.31,14.59,14.16,14.2,5326669,0
+EQX.US,D,20251231,000000,14.05,14.33,14,14.04,4335154,0
+EQX.US,D,20260102,000000,14.3,14.39,13.32,13.7,7809588,0
+EQX.US,D,20260105,000000,13.937,14.665,13.86,14.29,10073329,0
+EQX.US,D,20260106,000000,14.5,14.65,14.24,14.5,7202448,0
+EQX.US,D,20260107,000000,14.12,14.5,13.81,14.44,7210066,0
+EQX.US,D,20260108,000000,14.03,14.67,14.01,14.64,6235953,0
+EQX.US,D,20260109,000000,14.72,14.81,13.93,14.16,11085556,0
+EQX.US,D,20260112,000000,14.63,14.77,14.39,14.44,7232332,0
+EQX.US,D,20260113,000000,14.685,15.16,14.47,14.57,8508428,0
+EQX.US,D,20260114,000000,14.925,15.13,14.395,14.68,11478599,0
+EQX.US,D,20260115,000000,14.56,14.84,14.31,14.56,11650357,0
+EQX.US,D,20260116,000000,14.45,14.4912,13.73,14.24,7693687,0
+EQX.US,D,20260120,000000,14.78,15.66,14.75,15.64,12326810,0
+EQX.US,D,20260121,000000,16.04,16.1,14.575,14.83,15819454,0
+EQX.US,D,20260122,000000,14.8,16.025,14.78,15.93,10623023,0
+EQX.US,D,20260123,000000,16.055,16.35,15.72,16.19,8450289,0
+EQX.US,D,20260126,000000,16.6,17.15,16.26,16.33,14247584,0
+EQX.US,D,20260127,000000,16.29,16.86,15.81,16.83,8727012,0
+EQX.US,D,20260128,000000,17.155,17.2,16.455,17.12,9817153,0
+EQX.US,D,20260129,000000,17.38,17.4,15.635,16.01,18149475,0
+EQX.US,D,20260130,000000,14.45,15.295,14.115,14.3,14416508,0
+EQX.US,D,20260202,000000,14.21,14.74,13.84,14.15,15794459,0
+EQX.US,D,20260203,000000,15.02,15.23,14.55,15.11,17653118,0
+EQX.US,D,20260204,000000,15.61,15.62,14.495,15.24,14493124,0
+EQX.US,D,20260205,000000,14.64,14.82,13.73,13.74,13217504,0
+EQX.US,D,20260206,000000,14.21,14.625,14.09,14.56,10173629,0
+EQX.US,D,20260209,000000,14.79,15.59,14.675,15.53,7096010,0
+EQX.US,D,20260210,000000,15.425,16.05,15.38,15.85,7905322,0
+EQX.US,D,20260211,000000,16.265,16.475,15.82,16.34,7077958,0
+EQX.US,D,20260212,000000,16.13,16.295,15.04,15.06,11764393,0
+EQX.US,D,20260213,000000,15.45,16,15.34,15.8,12937796,0
+EQX.US,D,20260217,000000,15.18,15.34,14.58,15.06,9337953,0
+EQX.US,D,20260218,000000,15.36,15.695,15.08,15.66,10522302,0
diff --git a/daily/us/nysemkt stocks/erc.us.txt b/daily/us/nysemkt stocks/erc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43ab760dcdfc9ee3514c81c77b9e4f1017420f3f
--- /dev/null
+++ b/daily/us/nysemkt stocks/erc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERC.US,D,20050225,000000,5.4588,5.46756,5.4449,5.46131,233921.0129056,0
+ERC.US,D,20050228,000000,5.46131,5.46756,5.4449,5.46756,392053.68433116,0
+ERC.US,D,20050301,000000,5.46756,5.49723,5.44873,5.48444,326574.19521761,0
+ERC.US,D,20050302,000000,5.4588,5.49358,5.45534,5.47661,538660.85085457,0
+ERC.US,D,20050303,000000,5.48136,5.48444,5.4588,5.46756,334822.77782755,0
+ERC.US,D,20050304,000000,5.48136,5.48976,5.47409,5.47661,482031.30300517,0
+ERC.US,D,20050307,000000,5.47409,5.49723,5.46756,5.48743,384371.08633693,0
+ERC.US,D,20050308,000000,5.48743,5.48743,5.47409,5.48136,307100.25106232,0
+ERC.US,D,20050309,000000,5.48444,5.48444,5.41355,5.43771,686162.01580509,0
+ERC.US,D,20050310,000000,5.40579,5.43771,5.39713,5.42334,535720.51789822,0
+ERC.US,D,20050311,000000,5.42727,5.42727,5.38351,5.39888,423322.1904692,0
+ERC.US,D,20050314,000000,5.39713,5.41355,5.36672,5.39888,464927.41942827,0
+ERC.US,D,20050315,000000,5.38686,5.41579,5.33136,5.37324,383793.31037506,0
+ERC.US,D,20050316,000000,5.37324,5.37735,5.3198,5.32885,627456.1190908,0
+ERC.US,D,20050317,000000,5.35571,5.35926,5.30953,5.3198,462258.28743362,0
+ERC.US,D,20050318,000000,5.30672,5.32511,5.24135,5.28779,342483.93701056,0
+ERC.US,D,20050321,000000,5.27633,5.27633,5.16296,5.21279,395585.72847667,0
+ERC.US,D,20050322,000000,5.22808,5.2558,5.14545,5.19096,471400.86847069,0
+ERC.US,D,20050323,000000,5.16296,5.16296,5.01335,5.14833,761103.52424261,0
+ERC.US,D,20050324,000000,5.12323,5.16548,5.06232,5.15952,561676.48662042,0
+ERC.US,D,20050328,000000,5.12948,5.15206,5.0875,5.0988,469636.45430877,0
+ERC.US,D,20050329,000000,5.10113,5.15952,5.09431,5.13528,327155.18700118,0
+ERC.US,D,20050330,000000,5.13528,5.19096,5.13528,5.17677,287918.94667994,0
+ERC.US,D,20050331,000000,5.16941,5.18749,5.16548,5.18098,217414.20022065,0
+ERC.US,D,20050401,000000,5.19591,5.23433,5.17677,5.22035,242494.39350524,0
+ERC.US,D,20050404,000000,5.23433,5.28434,5.1739,5.2558,435713.82334393,0
+ERC.US,D,20050405,000000,5.24926,5.24926,5.16548,5.20542,255175.45033119,0
+ERC.US,D,20050406,000000,5.20542,5.21661,5.19096,5.20187,228924.69795497,0
+ERC.US,D,20050407,000000,5.19096,5.24135,5.19096,5.20954,222416.94681462,0
+ERC.US,D,20050408,000000,5.19591,5.23824,5.18749,5.21661,458128.10045557,0
+ERC.US,D,20050411,000000,5.28779,5.28779,5.15644,5.18536,432471.20314963,0
+ERC.US,D,20050412,000000,5.19096,5.19096,5.14833,5.18749,247494.9962181,0
+ERC.US,D,20050413,000000,5.19591,5.20542,5.1739,5.19282,266677.37254104,0
+ERC.US,D,20050414,000000,5.19898,5.20187,5.15206,5.15952,309156.23305658,0
+ERC.US,D,20050415,000000,5.16548,5.1739,5.12323,5.13816,328914.2414603,0
+ERC.US,D,20050418,000000,5.14236,5.20187,5.10878,5.12323,290853.91993348,0
+ERC.US,D,20050419,000000,5.14545,5.14545,5.12323,5.13816,339250.96428132,0
+ERC.US,D,20050420,000000,5.11568,5.15952,5.11232,5.15952,285269.10961537,0
+ERC.US,D,20050421,000000,5.15644,5.18098,5.12323,5.13528,349283.25598327,0
+ERC.US,D,20050422,000000,5.13816,5.14833,5.12323,5.13528,251640.190364,0
+ERC.US,D,20050425,000000,5.14833,5.16296,5.13816,5.16296,223018.30546884,0
+ERC.US,D,20050426,000000,5.16941,5.16941,5.13816,5.15206,189396.88980138,0
+ERC.US,D,20050427,000000,5.15206,5.20542,5.15206,5.19898,236589.07295967,0
+ERC.US,D,20050428,000000,5.16296,5.20954,5.16296,5.19282,169332.30639747,0
+ERC.US,D,20050429,000000,5.19282,5.20542,5.15952,5.18749,255757.51405532,0
+ERC.US,D,20050502,000000,5.18749,5.19282,5.1739,5.18098,161077.29214416,0
+ERC.US,D,20050503,000000,5.19096,5.23433,5.17677,5.20542,628647.04505305,0
+ERC.US,D,20050504,000000,5.20187,5.24135,5.13528,5.20542,240421.26046201,0
+ERC.US,D,20050505,000000,5.19898,5.2306,5.19591,5.20954,237771.42339746,0
+ERC.US,D,20050506,000000,5.21279,5.23433,5.21279,5.23433,182016.57904511,0
+ERC.US,D,20050509,000000,5.23433,5.23824,5.21279,5.23824,147504.38077221,0
+ERC.US,D,20050510,000000,5.23824,5.24135,5.20954,5.21661,234226.51596521,0
+ERC.US,D,20050511,000000,5.21279,5.23433,5.19898,5.22808,149273.08269637,0
+ERC.US,D,20050512,000000,5.16941,5.20187,5.16548,5.18749,166382.32597608,0
+ERC.US,D,20050513,000000,5.17677,5.18098,5.15952,5.16548,115347.23590985,0
+ERC.US,D,20050516,000000,5.17677,5.18098,5.13528,5.17677,228037.13117121,0
+ERC.US,D,20050517,000000,5.16548,5.1739,5.10467,5.15206,217414.20022065,0
+ERC.US,D,20050518,000000,5.15952,5.20187,5.12323,5.14833,268162.01021678,0
+ERC.US,D,20050519,000000,5.15644,5.15644,5.11923,5.14545,319491.88393705,0
+ERC.US,D,20050520,000000,5.15206,5.16296,5.12649,5.14545,180838.51636955,0
+ERC.US,D,20050523,000000,5.15952,5.16296,5.12948,5.16296,192048.87074706,0
+ERC.US,D,20050524,000000,5.16296,5.18749,5.15206,5.18749,204130.71279991,0
+ERC.US,D,20050525,000000,5.16548,5.18536,5.15206,5.16548,244556.80714288,0
+ERC.US,D,20050526,000000,5.16548,5.18536,5.16548,5.17677,250171.63179665,0
+ERC.US,D,20050527,000000,5.1739,5.20954,5.16941,5.20954,228924.69795497,0
+ERC.US,D,20050531,000000,5.20542,5.25234,5.20187,5.25234,215643.35441535,0
+ERC.US,D,20050601,000000,5.24135,5.26903,5.23433,5.24135,205326.99846499,0
+ERC.US,D,20050602,000000,5.19898,5.28434,5.19898,5.26093,394103.23468207,0
+ERC.US,D,20050603,000000,5.26903,5.29198,5.2558,5.26093,176407.11409411,0
+ERC.US,D,20050606,000000,5.26093,5.30244,5.25729,5.29198,206493.26979437,0
+ERC.US,D,20050607,000000,5.29198,5.31681,5.26903,5.26903,200896.66813009,0
+ERC.US,D,20050608,000000,5.25729,5.26903,5.24135,5.24135,290853.91993348,0
+ERC.US,D,20050609,000000,5.24479,5.25729,5.19096,5.21279,256947.36807704,0
+ERC.US,D,20050610,000000,5.20954,5.25729,5.20954,5.23433,227436.84445755,0
+ERC.US,D,20050613,000000,5.19591,5.23433,5.19096,5.20542,257831.71903911,0
+ERC.US,D,20050614,000000,5.20542,5.22808,5.18749,5.20954,249857.55321255,0
+ERC.US,D,20050615,000000,5.22407,5.22407,5.18536,5.21279,411813.83661599,0
+ERC.US,D,20050616,000000,5.20954,5.2558,5.20954,5.23824,292355.70865817,0
+ERC.US,D,20050617,000000,5.23433,5.28043,5.19591,5.23824,302365.48960838,0
+ERC.US,D,20050620,000000,5.23433,5.25729,5.21279,5.22035,177006.32886721,0
+ERC.US,D,20050621,000000,5.22808,5.22808,5.16941,5.21661,369324.25669486,0
+ERC.US,D,20050622,000000,5.20954,5.22808,5.19591,5.20542,261365.90706575,0
+ERC.US,D,20050623,000000,5.20542,5.22035,5.19898,5.21661,247494.9962181,0
+ERC.US,D,20050624,000000,5.22407,5.24135,5.20542,5.24135,217116.20074495,0
+ERC.US,D,20050627,000000,5.23824,5.26093,5.23433,5.25234,226281.29253377,0
+ERC.US,D,20050628,000000,5.24926,5.26541,5.24135,5.26308,151922.91976093,0
+ERC.US,D,20050629,000000,5.26903,5.26903,5.25234,5.26093,200593.30895159,0
+ERC.US,D,20050630,000000,5.2558,5.28043,5.25234,5.27325,174049.91680246,0
+ERC.US,D,20050701,000000,5.26093,5.27325,5.25729,5.26093,159888.51006302,0
+ERC.US,D,20050705,000000,5.26093,5.29198,5.24479,5.26308,513294.44944042,0
+ERC.US,D,20050706,000000,5.26308,5.28779,5.24926,5.26093,279950.14055616,0
+ERC.US,D,20050707,000000,5.2558,5.28043,5.24479,5.26903,278183.58251312,0
+ERC.US,D,20050708,000000,5.26903,5.28434,5.25729,5.26541,312992.70832117,0
+ERC.US,D,20050711,000000,5.24135,5.26093,5.22035,5.22407,315354.19337506,0
+ERC.US,D,20050712,000000,5.22808,5.2558,5.20954,5.24135,328333.24967673,0
+ERC.US,D,20050713,000000,5.25234,5.25234,5.20542,5.2306,358427.98090146,0
+ERC.US,D,20050714,000000,5.23824,5.25234,5.22808,5.24135,278475.15034546,0
+ERC.US,D,20050715,000000,5.24926,5.25234,5.22808,5.24135,288224.44973956,0
+ERC.US,D,20050718,000000,5.24135,5.25234,5.22035,5.22808,200593.30895159,0
+ERC.US,D,20050719,000000,5.23824,5.28043,5.22407,5.26903,326857.18752549,0
+ERC.US,D,20050720,000000,5.25729,5.28043,5.25729,5.27633,231269.0319599,0
+ERC.US,D,20050721,000000,5.28043,5.28043,5.23824,5.25729,309156.23305658,0
+ERC.US,D,20050722,000000,5.27325,5.27633,5.24926,5.26541,216246.85695071,0
+ERC.US,D,20050725,000000,5.26541,5.27325,5.24926,5.24926,250741.90417463,0
+ERC.US,D,20050726,000000,5.24926,5.28043,5.24479,5.26308,279950.14055616,0
+ERC.US,D,20050727,000000,5.26541,5.27633,5.26093,5.26541,248092.06711006,0
+ERC.US,D,20050728,000000,5.28043,5.28434,5.26093,5.28043,312700.06854827,0
+ERC.US,D,20050729,000000,5.28043,5.28434,5.25729,5.26903,419494.2907291,0
+ERC.US,D,20050801,000000,5.26308,5.28043,5.26093,5.26903,293827.48304719,0
+ERC.US,D,20050802,000000,5.26903,5.3198,5.26903,5.28434,605642.12869281,0
+ERC.US,D,20050803,000000,5.28434,5.30672,5.28043,5.29851,225080.71910645,0
+ERC.US,D,20050804,000000,5.29198,5.31681,5.28779,5.30244,250466.41545069,0
+ERC.US,D,20050805,000000,5.3129,5.3129,5.28043,5.28779,276700.01677794,0
+ERC.US,D,20050808,000000,5.29198,5.2958,5.25729,5.26093,270806.48757854,0
+ERC.US,D,20050809,000000,5.26308,5.26903,5.24926,5.26093,251922.1107313,0
+ERC.US,D,20050810,000000,5.26308,5.27633,5.24926,5.27325,244847.30303466,0
+ERC.US,D,20050811,000000,5.26903,5.28779,5.25729,5.26541,266677.37254104,0
+ERC.US,D,20050812,000000,5.26308,5.28779,5.26093,5.27633,260777.41169827,0
+ERC.US,D,20050815,000000,5.27325,5.29851,5.27325,5.28043,201770.29968657,0
+ERC.US,D,20050816,000000,5.28043,5.28779,5.23433,5.26093,264322.31913052,0
+ERC.US,D,20050817,000000,5.25234,5.26093,5.22808,5.24479,293225.0524524,0
+ERC.US,D,20050818,000000,5.24479,5.25729,5.23433,5.2558,204130.71279991,0
+ERC.US,D,20050819,000000,5.26093,5.26093,5.24479,5.24926,259301.34954699,0
+ERC.US,D,20050822,000000,5.25729,5.26093,5.24135,5.25234,263734.89570356,0
+ERC.US,D,20050823,000000,5.24926,5.25729,5.24135,5.24926,211507.80773451,0
+ERC.US,D,20050824,000000,5.2558,5.28043,5.24926,5.25729,285269.10961537,0
+ERC.US,D,20050825,000000,5.25729,5.27633,5.25729,5.26093,279950.14055616,0
+ERC.US,D,20050826,000000,5.26093,5.26903,5.26093,5.26093,193514.21349271,0
+ERC.US,D,20050829,000000,5.24926,5.26308,5.24926,5.2558,182900.93000719,0
+ERC.US,D,20050830,000000,5.26093,5.26093,5.2306,5.23433,258418.07052549,0
+ERC.US,D,20050831,000000,5.23433,5.25729,5.20954,5.24479,395292.01676322,0
+ERC.US,D,20050901,000000,5.24479,5.27633,5.24479,5.27325,257248.58337443,0
+ERC.US,D,20050902,000000,5.27325,5.32885,5.26903,5.30244,441317.92859211,0
+ERC.US,D,20050906,000000,5.32885,5.32885,5.28779,5.30244,266086.73329242,0
+ERC.US,D,20050907,000000,5.3198,5.32885,5.30244,5.31681,189396.88980138,0
+ERC.US,D,20050908,000000,5.32885,5.33136,5.30244,5.3129,217998.40782589,0
+ERC.US,D,20050909,000000,5.3198,5.33136,5.30244,5.32511,206195.27031866,0
+ERC.US,D,20050912,000000,5.29851,5.30953,5.26308,5.26541,201495.8829032,0
+ERC.US,D,20050913,000000,5.26093,5.28434,5.24926,5.26093,279067.93347521,0
+ERC.US,D,20050914,000000,5.25729,5.28434,5.25729,5.26903,254856.01204428,0
+ERC.US,D,20050915,000000,5.27633,5.28434,5.25729,5.26541,319491.88393705,0
+ERC.US,D,20050916,000000,5.26541,5.27633,5.24479,5.26541,180838.51636955,0
+ERC.US,D,20050919,000000,5.26093,5.27633,5.18749,5.18749,315639.32956405,0
+ERC.US,D,20050920,000000,5.18536,5.22407,5.18536,5.20542,405325.38040573,0
+ERC.US,D,20050921,000000,5.18536,5.21661,5.18098,5.18536,269038.85759494,0
+ERC.US,D,20050922,000000,5.19282,5.22407,5.10878,5.13219,379067.12444559,0
+ERC.US,D,20050923,000000,5.13219,5.13528,5.06457,5.11568,444857.47632155,0
+ERC.US,D,20050926,000000,5.09431,5.12948,5.08461,5.09431,407695.44098409,0
+ERC.US,D,20050927,000000,5.09431,5.10467,5.02985,5.06232,385862.15565603,0
+ERC.US,D,20050928,000000,5.05896,5.11568,5.03674,5.08461,416235.5914264,0
+ERC.US,D,20050929,000000,5.07462,5.07462,5.04311,5.06457,303258.41609491,0
+ERC.US,D,20050930,000000,5.05121,5.08461,5.05121,5.07462,378190.27706742,0
+ERC.US,D,20051003,000000,5.09123,5.10113,5.06457,5.0777,256650.44054189,0
+ERC.US,D,20051004,000000,5.06791,5.13528,5.06457,5.12323,532759.81807122,0
+ERC.US,D,20051005,000000,5.12323,5.14236,5.09431,5.10113,232158.74262478,0
+ERC.US,D,20051006,000000,5.0988,5.14545,5.08461,5.12649,202953.72206492,0
+ERC.US,D,20051007,000000,5.12323,5.12323,5.09431,5.12323,210331.88894008,0
+ERC.US,D,20051010,000000,5.10467,5.10467,5.06457,5.07462,340141.74688676,0
+ERC.US,D,20051011,000000,5.10113,5.10113,5.05121,5.05121,195300.06646583,0
+ERC.US,D,20051012,000000,5.04701,5.06791,4.95635,4.97957,525686.08231514,0
+ERC.US,D,20051013,000000,4.94215,4.94215,4.81575,4.86332,502971.6618467,0
+ERC.US,D,20051014,000000,4.89235,4.90783,4.86026,4.87789,214458.86009644,0
+ERC.US,D,20051017,000000,4.87443,4.91901,4.87443,4.89589,310637.65491063,0
+ERC.US,D,20051018,000000,4.88806,4.932,4.87443,4.89589,234226.51596521,0
+ERC.US,D,20051019,000000,4.89589,4.91901,4.88451,4.91127,261664.97848203,0
+ERC.US,D,20051020,000000,4.88806,4.97594,4.88806,4.92881,406803.5864381,0
+ERC.US,D,20051021,000000,4.90326,4.94524,4.90326,4.94524,312992.70832117,0
+ERC.US,D,20051024,000000,4.932,4.94524,4.90783,4.932,289091.6496527,0
+ERC.US,D,20051025,000000,4.92881,4.96576,4.92881,4.932,413292.04264838,0
+ERC.US,D,20051026,000000,4.90558,4.94215,4.90558,4.91472,379067.12444559,0
+ERC.US,D,20051027,000000,4.91472,4.96576,4.91472,4.93907,175821.8345483,0
+ERC.US,D,20051028,000000,4.96361,4.96912,4.92881,4.95635,194106.99662244,0
+ERC.US,D,20051031,000000,4.96361,4.96361,4.92881,4.96063,192928.93394689,0
+ERC.US,D,20051101,000000,4.94933,4.96912,4.92881,4.96361,190279.09688232,0
+ERC.US,D,20051102,000000,4.93496,5.01335,4.93496,4.98602,465205.05203331,0
+ERC.US,D,20051103,000000,4.98602,4.99981,4.94215,4.94933,212395.37451826,0
+ERC.US,D,20051104,000000,4.93496,4.96576,4.92881,4.96576,224480.4323928,0
+ERC.US,D,20051107,000000,4.96576,4.97957,4.92881,4.93907,237771.42339746,0
+ERC.US,D,20051108,000000,4.92881,4.94524,4.90008,4.90558,351049.81402631,0
+ERC.US,D,20051109,000000,4.91901,4.91901,4.87443,4.87443,225080.71910645,0
+ERC.US,D,20051110,000000,4.85401,4.86332,4.82714,4.84504,384966.0133478,0
+ERC.US,D,20051111,000000,4.8582,4.86332,4.82023,4.83834,329220.81646049,0
+ERC.US,D,20051114,000000,4.83478,4.83478,4.78991,4.80941,374061.16202992,0
+ERC.US,D,20051115,000000,4.8234,4.8234,4.78991,4.82023,399422.20374127,0
+ERC.US,D,20051116,000000,4.80605,4.81575,4.78666,4.79646,316827.03970463,0
+ERC.US,D,20051117,000000,4.78991,4.81575,4.78236,4.79646,398834.78031434,0
+ERC.US,D,20051118,000000,4.78012,4.83132,4.77079,4.81575,332747.50090319,0
+ERC.US,D,20051121,000000,4.83834,4.84504,4.78012,4.79347,404445.31720587,0
+ERC.US,D,20051122,000000,4.78236,4.80222,4.76313,4.79347,469636.45430877,0
+ERC.US,D,20051123,000000,4.77359,4.8139,4.77359,4.80605,353403.79549629,0
+ERC.US,D,20051125,000000,4.78666,4.83834,4.78666,4.81575,225380.86246329,0
+ERC.US,D,20051128,000000,4.84504,4.84504,4.78991,4.81575,362263.38422549,0
+ERC.US,D,20051129,000000,4.81575,4.8234,4.76715,4.77359,650777.25791627,0
+ERC.US,D,20051130,000000,4.77079,4.79646,4.75884,4.77359,387913.84988806,0
+ERC.US,D,20051201,000000,4.76715,4.80222,4.75175,4.76313,416544.3103077,0
+ERC.US,D,20051202,000000,4.77079,4.8139,4.75884,4.78666,603281.71557948,0
+ERC.US,D,20051205,000000,4.76313,4.78236,4.74569,4.77079,452513.27580178,0
+ERC.US,D,20051206,000000,4.75884,4.78666,4.74888,4.76313,611822.93796233,0
+ERC.US,D,20051207,000000,4.76715,4.78666,4.7414,4.74569,666400.79157969,0
+ERC.US,D,20051208,000000,4.74569,4.78236,4.74569,4.77694,468162.53603864,0
+ERC.US,D,20051209,000000,4.76313,4.80222,4.75884,4.77694,553421.47236711,0
+ERC.US,D,20051212,000000,4.76313,4.77079,4.73142,4.7414,482319.65501583,0
+ERC.US,D,20051213,000000,4.73814,4.74569,4.71294,4.72946,510950.11543548,0
+ERC.US,D,20051214,000000,4.71891,4.75175,4.71566,4.71891,703870.47385791,0
+ERC.US,D,20051215,000000,4.72247,4.73448,4.70213,4.71294,718914.08767831,0
+ERC.US,D,20051216,000000,4.71294,4.73448,4.70577,4.72946,639253.89689524,0
+ERC.US,D,20051219,000000,4.71566,4.73448,4.70577,4.70941,512406.88265665,0
+ERC.US,D,20051220,000000,4.70941,4.72656,4.70577,4.71294,718615.01626204,0
+ERC.US,D,20051221,000000,4.70213,4.72656,4.69821,4.70577,583803.48366194,0
+ERC.US,D,20051222,000000,4.70941,4.70941,4.68507,4.69821,681449.7651029,0
+ERC.US,D,20051223,000000,4.69084,4.72946,4.68803,4.71891,457245.89337459,0
+ERC.US,D,20051227,000000,4.72946,4.76313,4.72946,4.75884,799737.33396909,0
+ERC.US,D,20051228,000000,4.78236,4.80222,4.75175,4.79933,664325.51465534,0
+ERC.US,D,20051229,000000,4.79347,4.82023,4.76313,4.79646,610946.09058418,0
+ERC.US,D,20051230,000000,4.79347,4.82023,4.76313,4.78991,672601.96771985,0
+ERC.US,D,20060103,000000,4.8139,4.8471,4.80222,4.84504,295596.18497135,0
+ERC.US,D,20060104,000000,4.8471,4.97957,4.83834,4.93907,973784.03494988,0
+ERC.US,D,20060105,000000,4.93496,4.96063,4.92518,4.93496,373758.87479196,0
+ERC.US,D,20060106,000000,4.92518,4.98602,4.92518,4.98602,327155.18700118,0
+ERC.US,D,20060109,000000,4.96912,4.99981,4.96912,4.99058,332747.50090319,0
+ERC.US,D,20060110,000000,4.99357,5.01335,4.96361,4.99655,359594.25223086,0
+ERC.US,D,20060111,000000,5.01671,5.02723,4.99357,5.02099,492662.80948021,0
+ERC.US,D,20060112,000000,5.02341,5.04311,5.00689,5.03302,533951.81597405,0
+ERC.US,D,20060113,000000,5.01335,5.01335,4.97594,4.99058,438359.37264624,0
+ERC.US,D,20060117,000000,4.98602,5.00689,4.96912,4.98301,303859.77474915,0
+ERC.US,D,20060118,000000,4.9721,4.99357,4.9721,4.97957,261365.90706575,0
+ERC.US,D,20060119,000000,4.98301,5.00689,4.98301,4.98602,317425.18253718,0
+ERC.US,D,20060120,000000,4.98602,5.01027,4.96361,4.97594,390289.27016924,0
+ERC.US,D,20060123,000000,4.99058,5.05896,4.92192,4.99357,487641.83989673,0
+ERC.US,D,20060124,000000,4.99058,5.03674,4.99058,5.01671,412116.12385394,0
+ERC.US,D,20060125,000000,5.02341,5.02985,4.98602,4.99357,378491.49236481,0
+ERC.US,D,20060126,000000,4.97957,5.01027,4.97957,4.98602,343977.1502108,0
+ERC.US,D,20060127,000000,4.9721,5.00335,4.9721,4.99058,328914.2414603,0
+ERC.US,D,20060130,000000,4.9721,4.99058,4.9721,4.98301,328333.24967673,0
+ERC.US,D,20060131,000000,4.9721,4.98301,4.96361,4.97594,374061.16202992,0
+ERC.US,D,20060201,000000,4.9721,4.97957,4.94933,4.96912,375826.6481324,0
+ERC.US,D,20060202,000000,4.96361,5.00689,4.96063,5.00335,658744.99209948,0
+ERC.US,D,20060203,000000,4.99357,4.99655,4.93907,4.93907,588825.52518601,0
+ERC.US,D,20060206,000000,4.96361,4.96576,4.92881,4.94524,822456.04219981,0
+ERC.US,D,20060207,000000,4.94524,4.95289,4.93496,4.94933,397947.21353056,0
+ERC.US,D,20060208,000000,4.95635,4.99058,4.93496,4.99058,515083.51823521,0
+ERC.US,D,20060209,000000,4.98602,4.99655,4.9721,4.99357,233349.66858704,0
+ERC.US,D,20060210,000000,4.96063,4.96063,4.93496,4.95635,206195.27031866,0
+ERC.US,D,20060213,000000,4.94215,4.96063,4.91127,4.93496,332747.50090319,0
+ERC.US,D,20060214,000000,4.90783,4.94215,4.90783,4.932,348088.04225877,0
+ERC.US,D,20060215,000000,4.932,4.94524,4.92192,4.92192,307386.45919185,0
+ERC.US,D,20060216,000000,4.92518,4.94215,4.91472,4.93496,288528.88085864,0
+ERC.US,D,20060217,000000,4.92881,4.94933,4.92518,4.94933,338361.25361642,0
+ERC.US,D,20060221,000000,4.95289,4.96361,4.94215,4.95635,340716.30702698,0
+ERC.US,D,20060222,000000,4.96361,4.99357,4.94524,4.99357,575549.5413492,0
+ERC.US,D,20060223,000000,4.99357,5.02985,4.96912,5.02985,397363.00592531,0
+ERC.US,D,20060224,000000,5.05121,5.05121,4.99357,5.05121,342200.94470271,0
+ERC.US,D,20060227,000000,5.07174,5.07174,5.02099,5.02341,317127.18306148,0
+ERC.US,D,20060228,000000,5.04048,5.04048,5.01335,5.02723,420963.92123699,0
+ERC.US,D,20060301,000000,5.05121,5.05121,5.01335,5.04311,482031.30300517,0
+ERC.US,D,20060302,000000,5.04311,5.0777,5.03674,5.07174,660502.97461804,0
+ERC.US,D,20060303,000000,5.07174,5.07462,5.02099,5.03302,331884.58875233,0
+ERC.US,D,20060306,000000,5.04048,5.04048,4.9721,4.99655,422147.34361533,0
+ERC.US,D,20060307,000000,4.9721,5.01027,4.95635,4.99357,396786.30190399,0
+ERC.US,D,20060308,000000,4.99981,4.99981,4.96912,4.99357,390000.91815857,0
+ERC.US,D,20060309,000000,5.01027,5.01027,4.96576,4.99357,379067.12444559,0
+ERC.US,D,20060310,000000,4.97957,4.97957,4.93496,4.95635,253988.81213118,0
+ERC.US,D,20060313,000000,4.93496,4.96361,4.932,4.94933,346913.19540488,0
+ERC.US,D,20060314,000000,4.95635,4.95635,4.932,4.94215,522444.53406141,0
+ERC.US,D,20060315,000000,4.95289,4.95635,4.92881,4.93907,378190.27706742,0
+ERC.US,D,20060316,000000,4.97594,4.97594,4.95289,4.96576,597366.74756885,0
+ERC.US,D,20060317,000000,4.99357,4.99357,4.9721,4.99357,328038.4660227,0
+ERC.US,D,20060320,000000,5.01335,5.01335,4.98602,5.00689,211507.80773451,0
+ERC.US,D,20060321,000000,5.01335,5.02099,4.96912,4.98301,318887.30946114,0
+ERC.US,D,20060322,000000,4.99357,4.99357,4.96361,4.9721,348088.04225877,0
+ERC.US,D,20060323,000000,4.97594,4.98301,4.96361,4.96576,343379.00737826,0
+ERC.US,D,20060324,000000,4.9721,4.99357,4.96576,4.97957,334540.85746025,0
+ERC.US,D,20060327,000000,4.99058,4.99058,4.95635,4.95635,511235.25162447,0
+ERC.US,D,20060328,000000,4.97594,4.97594,4.93496,4.94215,346913.19540488,0
+ERC.US,D,20060329,000000,4.96361,4.96361,4.94524,4.95289,446928.46548368,0
+ERC.US,D,20060330,000000,4.96361,4.96912,4.932,4.93907,267272.29955189,0
+ERC.US,D,20060331,000000,4.92518,4.95635,4.91472,4.91472,364027.79838741,0
+ERC.US,D,20060403,000000,4.93907,4.95635,4.91472,4.93496,292630.12544156,0
+ERC.US,D,20060404,000000,4.92518,4.98602,4.92518,4.96912,538965.28197363,0
+ERC.US,D,20060405,000000,4.99058,4.99357,4.96063,4.96912,352817.44400991,0
+ERC.US,D,20060406,000000,4.97594,4.97594,4.94524,4.94524,292045.91783631,0
+ERC.US,D,20060407,000000,4.94524,4.95635,4.92192,4.93907,297655.38278729,0
+ERC.US,D,20060410,000000,4.93907,4.94524,4.90783,4.932,255757.51405532,0
+ERC.US,D,20060411,000000,4.94933,4.95289,4.90783,4.91127,341604.94575129,0
+ERC.US,D,20060412,000000,4.91901,4.92881,4.88806,4.90783,271105.55899481,0
+ERC.US,D,20060413,000000,4.89589,4.89589,4.81575,4.8234,291163.71075535,0
+ERC.US,D,20060417,000000,4.80941,4.8582,4.80605,4.82023,491768.81105311,0
+ERC.US,D,20060418,000000,4.84504,4.89235,4.83132,4.89235,341325.16926511,0
+ERC.US,D,20060419,000000,4.92192,4.92192,4.86706,4.87789,187920.82765011,0
+ERC.US,D,20060420,000000,4.90326,4.90326,4.86706,4.89235,240117.90128351,0
+ERC.US,D,20060421,000000,4.88451,4.90558,4.87443,4.90558,258418.07052549,0
+ERC.US,D,20060424,000000,4.90558,4.90783,4.87443,4.88451,373461.94725683,0
+ERC.US,D,20060425,000000,4.88806,4.90558,4.8582,4.87789,319783.45176939,0
+ERC.US,D,20060426,000000,4.88451,4.89235,4.86332,4.87789,235713.29752207,0
+ERC.US,D,20060427,000000,4.87789,4.88451,4.8582,4.88451,304443.98235439,0
+ERC.US,D,20060428,000000,4.88806,4.90558,4.87789,4.90558,297655.38278729,0
+ERC.US,D,20060501,000000,4.90783,4.932,4.89235,4.91472,310058.80700819,0
+ERC.US,D,20060502,000000,4.93496,4.98301,4.90783,4.94215,600031.59180125,0
+ERC.US,D,20060503,000000,4.96361,4.96361,4.92518,4.95635,330410.67048221,0
+ERC.US,D,20060504,000000,4.96576,4.96576,4.93496,4.95289,342200.94470271,0
+ERC.US,D,20060505,000000,4.95635,4.96361,4.94215,4.96063,226281.29253377,0
+ERC.US,D,20060508,000000,4.96361,4.97957,4.94215,4.97957,291747.9183606,0
+ERC.US,D,20060509,000000,4.96912,4.97594,4.94524,4.97594,234533.0909654,0
+ERC.US,D,20060510,000000,4.97594,4.97594,4.93907,4.96361,319491.88393705,0
+ERC.US,D,20060511,000000,4.94933,4.9721,4.89235,4.94215,236290.00154341,0
+ERC.US,D,20060512,000000,4.96361,4.96912,4.93496,4.94933,401784.76073572,0
+ERC.US,D,20060515,000000,4.94933,4.94933,4.91127,4.91127,293827.48304719,0
+ERC.US,D,20060516,000000,4.93496,4.93496,4.91127,4.91901,462571.29407716,0
+ERC.US,D,20060517,000000,4.932,4.932,4.87443,4.90783,251050.62305593,0
+ERC.US,D,20060518,000000,4.93496,4.93496,4.90326,4.91901,249279.77725066,0
+ERC.US,D,20060519,000000,4.92192,4.92518,4.90558,4.92192,126540.43923838,0
+ERC.US,D,20060522,000000,4.92192,4.93496,4.90783,4.92518,237771.42339746,0
+ERC.US,D,20060523,000000,4.92518,4.96361,4.90783,4.93496,443970.98147836,0
+ERC.US,D,20060524,000000,4.89589,4.93496,4.89589,4.91472,366384.99567907,0
+ERC.US,D,20060525,000000,4.90783,4.92192,4.90008,4.90783,207676.69217271,0
+ERC.US,D,20060526,000000,4.90558,4.92518,4.90558,4.91127,192334.00693604,0
+ERC.US,D,20060530,000000,4.90008,4.92192,4.90008,4.91127,201495.8829032,0
+ERC.US,D,20060531,000000,4.90558,4.91901,4.90558,4.90783,271399.27070828,0
+ERC.US,D,20060601,000000,4.91472,4.96063,4.90783,4.92518,323309.06427155,0
+ERC.US,D,20060602,000000,4.932,4.99058,4.92518,4.98602,509173.9099274,0
+ERC.US,D,20060605,000000,4.98301,4.98602,4.95635,4.96063,228037.13117121,0
+ERC.US,D,20060606,000000,4.94524,4.96576,4.92518,4.94215,224208.15949055,0
+ERC.US,D,20060607,000000,4.94215,4.94524,4.91127,4.93496,339250.96428132,0
+ERC.US,D,20060608,000000,4.93496,4.94524,4.88806,4.90326,294991.61049546,0
+ERC.US,D,20060609,000000,4.92192,4.94524,4.90783,4.94215,321250.93839616,0
+ERC.US,D,20060612,000000,4.93496,4.93496,4.90783,4.93496,254856.01204428,0
+ERC.US,D,20060613,000000,4.91901,4.91901,4.87789,4.88806,243662.80871575,0
+ERC.US,D,20060614,000000,4.90008,4.90008,4.86332,4.88806,227436.84445755,0
+ERC.US,D,20060615,000000,4.90558,4.92192,4.88107,4.91127,172565.27912673,0
+ERC.US,D,20060616,000000,4.93496,4.93496,4.89235,4.90326,206493.26979437,0
+ERC.US,D,20060619,000000,4.91127,4.91901,4.90008,4.91127,209447.537978,0
+ERC.US,D,20060620,000000,4.90008,4.90783,4.88806,4.90008,192048.87074706,0
+ERC.US,D,20060621,000000,4.90326,4.90326,4.86995,4.89235,372576.52435418,0
+ERC.US,D,20060622,000000,4.89235,4.89589,4.8582,4.87789,292630.12544156,0
+ERC.US,D,20060623,000000,4.88806,4.88806,4.86026,4.87789,194402.85221704,0
+ERC.US,D,20060626,000000,4.87789,4.87789,4.82714,4.83834,270507.41616227,0
+ERC.US,D,20060627,000000,4.85081,4.87789,4.82714,4.86332,222416.94681462,0
+ERC.US,D,20060628,000000,4.87789,4.87789,4.84504,4.8582,248984.99359662,0
+ERC.US,D,20060629,000000,4.86995,4.86995,4.85401,4.86706,178473.81549399,0
+ERC.US,D,20060630,000000,4.89235,4.90783,4.86706,4.90783,202068.29916229,0
+ERC.US,D,20060703,000000,4.92192,4.95289,4.91127,4.94215,337764.18272447,0
+ERC.US,D,20060705,000000,4.94215,4.95289,4.91127,4.932,452513.27580178,0
+ERC.US,D,20060706,000000,4.94524,4.94524,4.90783,4.91901,340141.74688676,0
+ERC.US,D,20060707,000000,4.91901,4.92518,4.90783,4.91472,215643.35441535,0
+ERC.US,D,20060710,000000,4.92518,4.932,4.91127,4.92192,291464.92605274,0
+ERC.US,D,20060711,000000,4.92881,4.932,4.90783,4.92881,256049.08188768,0
+ERC.US,D,20060712,000000,4.93496,4.95289,4.92518,4.94215,284681.68618843,0
+ERC.US,D,20060713,000000,4.88451,4.93496,4.87789,4.90558,251640.190364,0
+ERC.US,D,20060714,000000,4.91127,4.91472,4.86332,4.86332,263145.32839553,0
+ERC.US,D,20060717,000000,4.88107,4.88806,4.85401,4.87789,275825.31328091,0
+ERC.US,D,20060718,000000,4.86706,4.90558,4.86026,4.86332,232158.74262478,0
+ERC.US,D,20060719,000000,4.86026,4.90783,4.85401,4.89589,273177.62009747,0
+ERC.US,D,20060720,000000,4.88806,4.92192,4.88806,4.90008,254286.81160687,0
+ERC.US,D,20060721,000000,4.91127,4.932,4.90008,4.90558,346913.19540488,0
+ERC.US,D,20060724,000000,4.91127,4.92192,4.89589,4.90326,320952.93892044,0
+ERC.US,D,20060725,000000,4.90783,4.91127,4.89235,4.89589,275825.31328091,0
+ERC.US,D,20060726,000000,4.90326,4.90558,4.89235,4.89589,371994.46063005,0
+ERC.US,D,20060727,000000,4.90783,4.91472,4.89589,4.89589,349283.25598327,0
+ERC.US,D,20060728,000000,4.91472,4.92192,4.90008,4.90783,344548.49452932,0
+ERC.US,D,20060731,000000,4.92192,4.932,4.90783,4.91901,440433.57763004,0
+ERC.US,D,20060801,000000,4.91472,4.932,4.90783,4.91127,315077.63271055,0
+ERC.US,D,20060802,000000,4.93907,4.96063,4.92192,4.93907,673477.74315745,0
+ERC.US,D,20060803,000000,4.93907,4.95635,4.93496,4.95289,341604.94575129,0
+ERC.US,D,20060804,000000,4.96361,4.99357,4.94933,4.97957,482619.79837266,0
+ERC.US,D,20060807,000000,4.96912,4.99357,4.96361,4.97957,335117.56148159,0
+ERC.US,D,20060808,000000,4.99357,4.99981,4.97957,4.99981,391172.54919076,0
+ERC.US,D,20060809,000000,4.99357,5.01671,4.96361,4.97594,344856.14147008,0
+ERC.US,D,20060810,000000,4.98602,4.99655,4.96912,4.99655,360200.97058787,0
+ERC.US,D,20060811,000000,4.97957,4.98301,4.96361,4.96576,331287.51786036,0
+ERC.US,D,20060814,000000,4.96912,4.99357,4.95289,4.95635,264022.17577367,0
+ERC.US,D,20060815,000000,4.96361,4.98602,4.96361,4.96576,364027.79838741,0
+ERC.US,D,20060816,000000,4.96912,4.98301,4.96361,4.96576,382033.18397537,0
+ERC.US,D,20060817,000000,4.98301,4.98602,4.96361,4.97594,471118.94810339,0
+ERC.US,D,20060818,000000,4.99357,4.99357,4.96576,4.96912,405034.88451394,0
+ERC.US,D,20060821,000000,4.97594,4.98602,4.9721,4.97957,326574.19521761,0
+ERC.US,D,20060822,000000,4.9721,4.99357,4.96912,4.98301,319491.88393705,0
+ERC.US,D,20060823,000000,4.98602,4.99655,4.9721,4.99357,312992.70832117,0
+ERC.US,D,20060824,000000,4.99655,5.01027,4.99058,5.00689,337472.61489212,0
+ERC.US,D,20060825,000000,5.00689,5.02723,4.99655,4.99655,296173.96093325,0
+ERC.US,D,20060828,000000,4.99981,5.02341,4.99357,5.00335,460489.58550946,0
+ERC.US,D,20060829,000000,5.01671,5.03302,5.00335,5.02341,444857.47632155,0
+ERC.US,D,20060830,000000,5.03674,5.04311,5.02341,5.03674,434833.76014407,0
+ERC.US,D,20060831,000000,5.04311,5.05121,5.03302,5.03302,585280.61775377,0
+ERC.US,D,20060901,000000,5.03674,5.04048,5.03302,5.03674,483509.50903755,0
+ERC.US,D,20060905,000000,5.04311,5.04701,5.02099,5.02985,754309.56497272,0
+ERC.US,D,20060906,000000,5.04048,5.04048,5.01027,5.01027,457245.89337459,0
+ERC.US,D,20060907,000000,4.96361,5.00335,4.96361,4.97594,577613.02692737,0
+ERC.US,D,20060908,000000,4.99058,5.01027,4.98301,4.99981,312115.860943,0
+ERC.US,D,20060911,000000,4.99357,4.99981,4.96912,4.98301,306207.32457576,0
+ERC.US,D,20060912,000000,4.98301,4.99981,4.98301,4.99357,339542.53211366,0
+ERC.US,D,20060913,000000,4.99655,4.99981,4.99058,4.99655,285859.74886398,0
+ERC.US,D,20060914,000000,5.01335,5.01671,4.99981,5.00689,401199.48118991,0
+ERC.US,D,20060915,000000,5.02099,5.02985,5.01671,5.02985,393530.81842297,0
+ERC.US,D,20060918,000000,5.05494,5.05494,5.02099,5.03674,275825.31328091,0
+ERC.US,D,20060919,000000,5.05896,5.06457,5.02723,5.05121,372288.17234352,0
+ERC.US,D,20060920,000000,5.06232,5.10113,5.05121,5.05121,472298.08271949,0
+ERC.US,D,20060921,000000,5.06791,5.0875,5.06232,5.08106,396495.80601219,0
+ERC.US,D,20060922,000000,5.0988,5.11232,5.0777,5.10878,384371.08633693,0
+ERC.US,D,20060925,000000,5.11232,5.11568,5.09123,5.10878,769068.04260415,0
+ERC.US,D,20060926,000000,5.11568,5.11568,5.08461,5.0875,375826.6481324,0
+ERC.US,D,20060927,000000,5.14833,5.14833,5.09431,5.11232,424507.75672866,0
+ERC.US,D,20060928,000000,5.11923,5.12649,5.09431,5.09431,375826.6481324,0
+ERC.US,D,20060929,000000,5.11232,5.11568,5.08106,5.08106,371994.46063005,0
+ERC.US,D,20061002,000000,5.09123,5.10467,5.0777,5.10113,309156.23305658,0
+ERC.US,D,20061003,000000,5.11232,5.13528,5.10878,5.10878,672890.31973052,0
+ERC.US,D,20061004,000000,5.13816,5.13816,5.10878,5.11232,391172.54919076,0
+ERC.US,D,20061005,000000,5.12323,5.12948,5.0988,5.10467,400011.7710493,0
+ERC.US,D,20061006,000000,5.12323,5.12323,5.0988,5.0988,362263.38422549,0
+ERC.US,D,20061009,000000,5.12323,5.12323,5.0777,5.08106,350766.82171844,0
+ERC.US,D,20061010,000000,5.10467,5.10878,5.08461,5.09431,294408.47483075,0
+ERC.US,D,20061011,000000,5.11923,5.11923,5.0777,5.09431,381130.61002376,0
+ERC.US,D,20061012,000000,5.10467,5.10467,5.06232,5.07174,330979.8709196,0
+ERC.US,D,20061013,000000,5.06457,5.06791,5.03302,5.03674,422147.34361533,0
+ERC.US,D,20061016,000000,5.03302,5.04048,5.01027,5.02985,310334.29573213,0
+ERC.US,D,20061017,000000,5.02723,5.06791,5.01027,5.02099,403853.60601671,0
+ERC.US,D,20061018,000000,5.02723,5.06791,5.02099,5.05896,418895.075956,0
+ERC.US,D,20061019,000000,5.06791,5.11568,5.06457,5.10878,362553.88011726,0
+ERC.US,D,20061020,000000,5.11923,5.13528,5.09123,5.11568,327738.32266587,0
+ERC.US,D,20061023,000000,5.0777,5.13219,5.0777,5.09123,294408.47483075,0
+ERC.US,D,20061024,000000,5.09431,5.12948,5.0777,5.11568,620370.59198854,0
+ERC.US,D,20061025,000000,5.14833,5.14833,5.11232,5.12323,368764.70372248,0
+ERC.US,D,20061026,000000,5.13816,5.14236,5.12649,5.12649,420963.92123699,0
+ERC.US,D,20061027,000000,5.13816,5.15206,5.12948,5.13528,294408.47483075,0
+ERC.US,D,20061030,000000,5.14545,5.18536,5.13528,5.16548,409749.27909725,0
+ERC.US,D,20061031,000000,5.19282,5.19898,5.16548,5.1739,496477.84593361,0
+ERC.US,D,20061101,000000,5.19282,5.20954,5.18749,5.19096,458724.09940697,0
+ERC.US,D,20061102,000000,5.19096,5.22808,5.17677,5.20187,606220.97659526,0
+ERC.US,D,20061103,000000,5.20954,5.24135,5.19591,5.20542,380836.89831029,0
+ERC.US,D,20061106,000000,5.24926,5.24926,5.18536,5.19282,541913.1185139,0
+ERC.US,D,20061107,000000,5.20187,5.23824,5.18536,5.21279,402671.25557894,0
+ERC.US,D,20061108,000000,5.23824,5.23824,5.21279,5.22035,275245.3934379,0
+ERC.US,D,20061109,000000,5.22035,5.23824,5.19898,5.20954,371121.90101412,0
+ERC.US,D,20061110,000000,5.19096,5.22808,5.18749,5.22407,369324.25669486,0
+ERC.US,D,20061113,000000,5.20187,5.23824,5.19282,5.21279,360487.17871739,0
+ERC.US,D,20061114,000000,5.22035,5.23824,5.20187,5.22407,305908.25315948,0
+ERC.US,D,20061115,000000,5.23433,5.24926,5.14545,5.19591,733667.20560692,0
+ERC.US,D,20061116,000000,5.19898,5.21279,5.16548,5.16941,398546.42830366,0
+ERC.US,D,20061117,000000,5.19282,5.23433,5.18536,5.21661,456950.03778001,0
+ERC.US,D,20061120,000000,5.21661,5.24135,5.20954,5.22808,329220.81646049,0
+ERC.US,D,20061121,000000,5.19282,5.26903,5.19282,5.25234,411813.83661599,0
+ERC.US,D,20061122,000000,5.26903,5.27325,5.22808,5.22808,282028.6333022,0
+ERC.US,D,20061124,000000,5.23433,5.28043,5.23433,5.27633,111800.18459649,0
+ERC.US,D,20061127,000000,5.28434,5.28434,5.23433,5.25729,308271.88209451,0
+ERC.US,D,20061128,000000,5.22035,5.28043,5.22035,5.26093,400011.7710493,0
+ERC.US,D,20061129,000000,5.24135,5.27633,5.23824,5.26093,285269.10961537,0
+ERC.US,D,20061130,000000,5.26903,5.33473,5.2558,5.32184,523322.45338013,0
+ERC.US,D,20061201,000000,5.29851,5.35571,5.29851,5.33741,292630.12544156,0
+ERC.US,D,20061204,000000,5.33473,5.39387,5.3129,5.36672,514472.51211597,0
+ERC.US,D,20061205,000000,5.38351,5.38351,5.30672,5.3129,420084.92997769,0
+ERC.US,D,20061206,000000,5.33741,5.36672,5.32184,5.33741,343096.01507039,0
+ERC.US,D,20061207,000000,5.35926,5.35926,5.32511,5.33136,354296.72198284,0
+ERC.US,D,20061208,000000,5.31681,5.31681,5.22035,5.22035,1199767.3280079,0
+ERC.US,D,20061211,000000,5.20954,5.24926,5.19282,5.20187,569348.36520904,0
+ERC.US,D,20061212,000000,5.21661,5.2558,5.19282,5.24479,593844.35088837,0
+ERC.US,D,20061213,000000,5.26541,5.26541,5.16548,5.19591,438087.09974399,0
+ERC.US,D,20061214,000000,5.22035,5.22407,5.11923,5.14833,670825.76221177,0
+ERC.US,D,20061215,000000,5.16296,5.18749,5.11923,5.13528,521563.398921,0
+ERC.US,D,20061218,000000,5.13816,5.16296,5.12323,5.13528,584391.97902944,0
+ERC.US,D,20061219,000000,5.12649,5.14545,5.07462,5.12323,758152.47188067,0
+ERC.US,D,20061220,000000,5.11232,5.15206,5.10113,5.13528,506225.00144658,0
+ERC.US,D,20061221,000000,5.14545,5.18749,5.13219,5.15644,377611.42916496,0
+ERC.US,D,20061222,000000,5.18536,5.19591,5.15644,5.18098,362263.38422549,0
+ERC.US,D,20061226,000000,5.17677,5.19898,5.16548,5.19898,365502.7885981,0
+ERC.US,D,20061227,000000,5.18536,5.21661,5.16548,5.18749,457540.67702864,0
+ERC.US,D,20061228,000000,5.16941,5.20542,5.16296,5.16296,701217.42097166,0
+ERC.US,D,20061229,000000,5.17677,5.19898,5.16548,5.18536,559008.42656634,0
+ERC.US,D,20070103,000000,5.1739,5.21661,5.16941,5.20187,477904.3318488,0
+ERC.US,D,20070104,000000,5.19898,5.20542,5.17677,5.19282,365811.50747941,0
+ERC.US,D,20070105,000000,5.19591,5.19591,5.16296,5.17677,529219.19840123,0
+ERC.US,D,20070108,000000,5.19898,5.20187,5.18098,5.19282,375826.6481324,0
+ERC.US,D,20070109,000000,5.19282,5.20954,5.18749,5.20542,462258.28743362,0
+ERC.US,D,20070110,000000,5.22035,5.22035,5.19096,5.21279,326857.18752549,0
+ERC.US,D,20070111,000000,5.22035,5.22407,5.19898,5.21661,447808.5286835,0
+ERC.US,D,20070112,000000,5.19282,5.19898,5.16548,5.19096,257248.58337443,0
+ERC.US,D,20070116,000000,5.16941,5.19282,5.15952,5.18536,351348.88544259,0
+ERC.US,D,20070117,000000,5.19282,5.19282,5.15206,5.15952,303549.98392727,0
+ERC.US,D,20070118,000000,5.16548,5.18536,5.15952,5.18098,364616.2937549,0
+ERC.US,D,20070119,000000,5.18536,5.20954,5.16548,5.20187,513294.44944042,0
+ERC.US,D,20070122,000000,5.19282,5.22035,5.19282,5.20542,436591.74266264,0
+ERC.US,D,20070123,000000,5.20954,5.22035,5.19898,5.20954,365210.14882519,0
+ERC.US,D,20070124,000000,5.19898,5.21661,5.17677,5.20542,497958.19584711,0
+ERC.US,D,20070125,000000,5.20542,5.20954,5.16548,5.18536,438959.6593599,0
+ERC.US,D,20070126,000000,5.19096,5.19282,5.16548,5.19282,394103.23468207,0
+ERC.US,D,20070129,000000,5.19591,5.20187,5.18098,5.20187,329816.81541189,0
+ERC.US,D,20070130,000000,5.19591,5.19898,5.18536,5.19591,398257.00435244,0
+ERC.US,D,20070131,000000,5.19591,5.19898,5.16941,5.19591,726574.17492077,0
+ERC.US,D,20070201,000000,5.20542,5.22407,5.19591,5.22035,496781.20511213,0
+ERC.US,D,20070202,000000,5.22035,5.25729,5.21661,5.25234,558431.72254501,0
+ERC.US,D,20070205,000000,5.2306,5.2558,5.22808,5.24479,310058.80700819,0
+ERC.US,D,20070206,000000,5.24135,5.24479,5.20542,5.24135,470527.23691422,0
+ERC.US,D,20070207,000000,5.24479,5.25234,5.22407,5.2306,546331.65750262,0
+ERC.US,D,20070208,000000,5.2306,5.25234,5.21279,5.25234,610650.23498959,0
+ERC.US,D,20070209,000000,5.25234,5.2558,5.21661,5.2306,529516.12593637,0
+ERC.US,D,20070212,000000,5.19282,5.22035,5.18536,5.20954,399601.21781481,0
+ERC.US,D,20070213,000000,5.19898,5.21279,5.16296,5.18749,421238.33802038,0
+ERC.US,D,20070214,000000,5.19591,5.21279,5.19282,5.20954,382593.8088883,0
+ERC.US,D,20070215,000000,5.20542,5.22808,5.20187,5.22407,361964.31280922,0
+ERC.US,D,20070216,000000,5.23433,5.24135,5.21661,5.22407,410946.63670287,0
+ERC.US,D,20070220,000000,5.22035,5.24135,5.21279,5.24135,253988.81213118,0
+ERC.US,D,20070221,000000,5.2306,5.23433,5.21661,5.22808,416824.08679389,0
+ERC.US,D,20070222,000000,5.22035,5.2306,5.21279,5.22808,455473.97562875,0
+ERC.US,D,20070223,000000,5.22035,5.24135,5.22035,5.23824,378190.27706742,0
+ERC.US,D,20070226,000000,5.23433,5.24479,5.22407,5.24135,372940.98414463,0
+ERC.US,D,20070227,000000,5.24135,5.24135,5.18749,5.22035,406502.37114072,0
+ERC.US,D,20070228,000000,5.23433,5.25234,5.22035,5.25234,327738.32266587,0
+ERC.US,D,20070301,000000,5.25234,5.25234,5.21279,5.24135,505827.31149877,0
+ERC.US,D,20070302,000000,5.23433,5.24479,5.20954,5.24135,721271.28496996,0
+ERC.US,D,20070305,000000,5.22035,5.22808,5.15952,5.19282,395585.72847667,0
+ERC.US,D,20070306,000000,5.16296,5.20542,5.16296,5.19282,357542.55799883,0
+ERC.US,D,20070307,000000,5.20187,5.22808,5.18749,5.22035,456950.03778001,0
+ERC.US,D,20070308,000000,5.21661,5.2306,5.19591,5.2306,358132.12530687,0
+ERC.US,D,20070309,000000,5.22808,5.24135,5.19096,5.22407,620370.59198854,0
+ERC.US,D,20070312,000000,5.20187,5.20954,5.18536,5.20542,365811.50747941,0
+ERC.US,D,20070313,000000,5.19591,5.19591,5.16548,5.19282,404145.17384906,0
+ERC.US,D,20070314,000000,5.16548,5.19282,5.15952,5.19282,375541.51194342,0
+ERC.US,D,20070315,000000,5.19282,5.19282,5.15644,5.19096,372876.66771102,0
+ERC.US,D,20070316,000000,5.19096,5.19282,5.16548,5.19282,386745.43467756,0
+ERC.US,D,20070319,000000,5.19282,5.19282,5.16548,5.19096,329220.81646049,0
+ERC.US,D,20070320,000000,5.18098,5.19898,5.18098,5.19591,378190.27706742,0
+ERC.US,D,20070321,000000,5.19282,5.22407,5.18749,5.22407,371994.46063005,0
+ERC.US,D,20070322,000000,5.21661,5.23824,5.20542,5.23824,458724.09940697,0
+ERC.US,D,20070323,000000,5.24135,5.2558,5.21279,5.25234,416235.5914264,0
+ERC.US,D,20070326,000000,5.25234,5.25234,5.22035,5.25234,379067.12444559,0
+ERC.US,D,20070327,000000,5.23824,5.25234,5.22407,5.25234,408569.07254059,0
+ERC.US,D,20070328,000000,5.25234,5.25234,5.22808,5.25234,345738.34855102,0
+ERC.US,D,20070329,000000,5.23824,5.25729,5.23433,5.25234,282609.62508577,0
+ERC.US,D,20070330,000000,5.25234,5.28043,5.24479,5.27633,311220.79057533,0
+ERC.US,D,20070402,000000,5.26903,5.26903,5.24135,5.2558,317127.18306148,0
+ERC.US,D,20070403,000000,5.25234,5.27325,5.25234,5.26093,347800.76218865,0
+ERC.US,D,20070404,000000,5.27325,5.27633,5.25729,5.26093,321552.15369355,0
+ERC.US,D,20070405,000000,5.26093,5.27633,5.26093,5.26093,258418.07052549,0
+ERC.US,D,20070409,000000,5.25234,5.26541,5.25234,5.26093,292630.12544156,0
+ERC.US,D,20070410,000000,5.25729,5.26903,5.25234,5.26903,274244.20095476,0
+ERC.US,D,20070411,000000,5.26541,5.26903,5.25729,5.26541,397947.21353056,0
+ERC.US,D,20070412,000000,5.22035,5.25729,5.22035,5.2558,333645.78709257,0
+ERC.US,D,20070413,000000,5.24135,5.27633,5.23824,5.27633,372876.66771102,0
+ERC.US,D,20070416,000000,5.27633,5.29198,5.25729,5.29198,296173.96093325,0
+ERC.US,D,20070417,000000,5.28043,5.28779,5.25729,5.27633,402975.68669799,0
+ERC.US,D,20070418,000000,5.27633,5.28434,5.26093,5.27325,318001.88655851,0
+ERC.US,D,20070419,000000,5.27325,5.28434,5.24479,5.28043,560606.68994144,0
+ERC.US,D,20070420,000000,5.28779,5.30672,5.27325,5.30672,316827.03970463,0
+ERC.US,D,20070423,000000,5.29851,5.3198,5.27633,5.3198,320952.93892044,0
+ERC.US,D,20070424,000000,5.31681,5.32511,5.2958,5.3198,436304.46259254,0
+ERC.US,D,20070425,000000,5.33136,5.33473,5.28434,5.31681,454003.2731803,0
+ERC.US,D,20070426,000000,5.32885,5.32885,5.30953,5.3198,251922.1107313,0
+ERC.US,D,20070427,000000,5.33136,5.33741,5.30672,5.33741,404745.46056272,0
+ERC.US,D,20070430,000000,5.61393,5.61393,5.3129,5.35281,476123.83857848,0
+ERC.US,D,20070501,000000,5.32885,5.34536,5.29851,5.34536,412394.82839956,0
+ERC.US,D,20070502,000000,5.33136,5.34758,5.3129,5.33473,516835.06911043,0
+ERC.US,D,20070503,000000,5.34536,5.39387,5.3198,5.38686,511235.25162447,0
+ERC.US,D,20070504,000000,5.39387,5.39387,5.34135,5.37008,355176.78518268,0
+ERC.US,D,20070507,000000,5.35281,5.40282,5.35281,5.40282,351348.88544259,0
+ERC.US,D,20070508,000000,5.41355,5.42334,5.35571,5.35926,402671.25557894,0
+ERC.US,D,20070509,000000,5.36672,5.39888,5.35926,5.39387,535720.51789822,0
+ERC.US,D,20070510,000000,5.39387,5.40964,5.37008,5.39022,370820.68571675,0
+ERC.US,D,20070511,000000,5.36672,5.37735,5.33473,5.37008,439245.86748945,0
+ERC.US,D,20070514,000000,5.38032,5.39387,5.34536,5.36672,335706.05684907,0
+ERC.US,D,20070515,000000,5.36672,5.40282,5.34536,5.34536,458724.09940697,0
+ERC.US,D,20070516,000000,5.36672,5.38351,5.33741,5.36242,502091.59864683,0
+ERC.US,D,20070517,000000,5.36242,5.36242,5.28043,5.30244,420084.92997769,0
+ERC.US,D,20070518,000000,5.28434,5.34758,5.28043,5.32184,526705.49778779,0
+ERC.US,D,20070521,000000,5.33136,5.33136,5.30672,5.32885,287625.23496648,0
+ERC.US,D,20070522,000000,5.32885,5.32885,5.28043,5.31681,402975.68669799,0
+ERC.US,D,20070523,000000,5.31681,5.35571,5.28434,5.30672,530409.05242294,0
+ERC.US,D,20070524,000000,5.30672,5.33473,5.26093,5.27633,423622.33382603,0
+ERC.US,D,20070525,000000,5.28779,5.29851,5.2558,5.29851,363743.73413899,0
+ERC.US,D,20070529,000000,5.30244,5.32184,5.29851,5.31681,319491.88393705,0
+ERC.US,D,20070530,000000,5.31681,5.33473,5.29851,5.33473,510350.9006624,0
+ERC.US,D,20070531,000000,5.35571,5.36672,5.3198,5.32184,292928.12491726,0
+ERC.US,D,20070601,000000,5.34135,5.36672,5.30672,5.32184,269623.06520018,0
+ERC.US,D,20070604,000000,5.30953,5.32885,5.28043,5.28043,522725.38248815,0
+ERC.US,D,20070605,000000,5.2958,5.30672,5.28043,5.30244,303859.77474915,0
+ERC.US,D,20070606,000000,5.29851,5.30244,5.24479,5.26541,394711.02497964,0
+ERC.US,D,20070607,000000,5.28779,5.28779,5.18536,5.21279,365502.7885981,0
+ERC.US,D,20070608,000000,5.22407,5.25729,5.20542,5.22407,233921.0129056,0
+ERC.US,D,20070611,000000,5.19898,5.2306,5.09431,5.2306,492349.80283667,0
+ERC.US,D,20070612,000000,5.19096,5.20954,5.12948,5.19282,402379.68774656,0
+ERC.US,D,20070613,000000,5.20954,5.20954,5.16548,5.17677,376107.49655914,0
+ERC.US,D,20070614,000000,5.16296,5.19591,5.16296,5.19282,270507.41616227,0
+ERC.US,D,20070615,000000,5.19282,5.20954,5.1739,5.20542,226847.2771495,0
+ERC.US,D,20070618,000000,5.20542,5.25729,5.19591,5.21661,336001.91244368,0
+ERC.US,D,20070619,000000,5.24926,5.24926,5.19282,5.22035,208256.61201573,0
+ERC.US,D,20070620,000000,5.22808,5.24479,5.19096,5.19096,141303.20463204,0
+ERC.US,D,20070621,000000,5.20954,5.20954,5.15952,5.18098,233349.66858704,0
+ERC.US,D,20070622,000000,5.17677,5.18536,5.13816,5.15206,225658.49506836,0
+ERC.US,D,20070625,000000,5.18098,5.18536,5.12948,5.16548,339542.53211366,0
+ERC.US,D,20070626,000000,5.17677,5.18536,5.12323,5.15206,400011.7710493,0
+ERC.US,D,20070627,000000,5.13528,5.17677,5.0988,5.13528,262833.39369253,0
+ERC.US,D,20070628,000000,5.12323,5.15644,5.10878,5.13816,464023.7735361,0
+ERC.US,D,20070629,000000,5.14545,5.18098,5.14236,5.16296,150439.35402575,0
+ERC.US,D,20070702,000000,5.16296,5.20542,5.15206,5.16941,172565.27912673,0
+ERC.US,D,20070703,000000,5.19282,5.19591,5.16548,5.18536,241009.75582949,0
+ERC.US,D,20070705,000000,5.16941,5.19282,5.13528,5.13816,257529.43180117,0
+ERC.US,D,20070706,000000,5.15644,5.15644,5.12948,5.12948,275825.31328091,0
+ERC.US,D,20070709,000000,5.12948,5.16296,5.12323,5.12649,459906.44984477,0
+ERC.US,D,20070710,000000,5.13528,5.14833,5.12649,5.13528,295596.18497135,0
+ERC.US,D,20070711,000000,5.15206,5.16548,5.13528,5.14236,266374.01336255,0
+ERC.US,D,20070712,000000,5.18536,5.18536,5.0988,5.11232,337764.18272447,0
+ERC.US,D,20070713,000000,5.09431,5.12323,5.09123,5.10467,223603.58501464,0
+ERC.US,D,20070716,000000,5.0988,5.12649,5.06457,5.09123,230396.47234398,0
+ERC.US,D,20070717,000000,5.10878,5.10878,4.94524,4.99357,470527.23691422,0
+ERC.US,D,20070718,000000,4.96912,5.02985,4.96063,4.9721,596188.68489331,0
+ERC.US,D,20070719,000000,4.98602,5.01671,4.9721,4.99058,330685.08726558,0
+ERC.US,D,20070720,000000,5.00335,5.01335,4.98602,4.99058,266978.58783844,0
+ERC.US,D,20070723,000000,5.01027,5.01671,4.99058,4.99357,330410.67048221,0
+ERC.US,D,20070724,000000,4.99357,5.01027,4.96912,5.01027,498543.47539293,0
+ERC.US,D,20070725,000000,4.98602,5.01671,4.85401,4.88451,608880.46112487,0
+ERC.US,D,20070726,000000,4.85081,4.90326,4.73448,4.86332,702687.05147955,0
+ERC.US,D,20070727,000000,4.86332,4.89589,4.75884,4.84504,370223.61482476,0
+ERC.US,D,20070730,000000,4.5732,4.85081,4.5732,4.8139,361964.31280922,0
+ERC.US,D,20070731,000000,4.8139,4.90783,4.8139,4.85081,371994.46063005,0
+ERC.US,D,20070801,000000,4.83132,4.86995,4.76313,4.76313,515366.51054307,0
+ERC.US,D,20070802,000000,4.80941,4.85081,4.77359,4.80605,911251.31043603,0
+ERC.US,D,20070803,000000,4.80222,4.82023,4.77694,4.78012,545452.66624333,0
+ERC.US,D,20070806,000000,4.78666,4.79933,4.73448,4.75175,381430.7533806,0
+ERC.US,D,20070807,000000,4.75596,4.8139,4.7414,4.8139,305617.7572677,0
+ERC.US,D,20070808,000000,4.81575,4.87789,4.79347,4.80605,380528.17942899,0
+ERC.US,D,20070809,000000,4.80222,4.85081,4.77359,4.78991,325089.55754187,0
+ERC.US,D,20070810,000000,4.78991,4.80222,4.70941,4.80222,410055.85409743,0
+ERC.US,D,20070813,000000,4.76313,4.79347,4.73142,4.73142,484084.06917777,0
+ERC.US,D,20070814,000000,4.73448,4.73448,4.58319,4.59923,800044.98090984,0
+ERC.US,D,20070815,000000,4.5452,4.61667,4.47767,4.5051,1142823.7015745,0
+ERC.US,D,20070816,000000,4.44773,4.48476,4.22681,4.40958,1096221.0857242,0
+ERC.US,D,20070817,000000,4.69456,4.78991,4.42021,4.78666,503852.79698709,0
+ERC.US,D,20070820,000000,4.73448,4.83478,4.73448,4.78236,489701.03771268,0
+ERC.US,D,20070821,000000,4.82023,4.90783,4.77694,4.8471,415060.74457254,0
+ERC.US,D,20070822,000000,4.86706,4.90558,4.80605,4.8234,353118.6593073,0
+ERC.US,D,20070823,000000,4.8582,4.90558,4.83132,4.83478,272882.83644344,0
+ERC.US,D,20070824,000000,4.83132,4.88107,4.83132,4.85401,378190.27706742,0
+ERC.US,D,20070827,000000,4.85081,4.86026,4.80941,4.83132,218599.76648012,0
+ERC.US,D,20070828,000000,4.80941,4.82023,4.75175,4.79646,470221.73385458,0
+ERC.US,D,20070829,000000,4.80605,4.84504,4.78991,4.84504,204428.71227562,0
+ERC.US,D,20070830,000000,4.79646,4.8582,4.79347,4.85081,209149.53850229,0
+ERC.US,D,20070831,000000,4.85081,4.91901,4.85081,4.91901,428924.15183626,0
+ERC.US,D,20070904,000000,4.91127,4.91472,4.86995,4.91472,845176.89431163,0
+ERC.US,D,20070905,000000,4.89589,4.90783,4.86706,4.86706,446631.53794851,0
+ERC.US,D,20070906,000000,4.86706,4.92518,4.83478,4.90008,293405.1384665,0
+ERC.US,D,20070907,000000,4.86332,4.90326,4.85401,4.90326,232158.74262478,0
+ERC.US,D,20070910,000000,4.90558,4.93496,4.88451,4.92192,187920.82765011,0
+ERC.US,D,20070911,000000,4.90783,4.96576,4.89589,4.92518,245142.08668868,0
+ERC.US,D,20070912,000000,4.94933,4.94933,4.88806,4.90783,244556.80714288,0
+ERC.US,D,20070913,000000,4.8582,4.90558,4.8582,4.87789,255464.87428242,0
+ERC.US,D,20070914,000000,4.86026,4.90783,4.85081,4.90558,193514.21349271,0
+ERC.US,D,20070917,000000,4.86706,4.88107,4.78991,4.85401,373184.31465176,0
+ERC.US,D,20070918,000000,4.83478,4.92192,4.82023,4.91901,404745.46056272,0
+ERC.US,D,20070919,000000,4.90783,4.92518,4.88107,4.92192,289687.6486041,0
+ERC.US,D,20070920,000000,4.88451,4.92192,4.86995,4.86995,350766.82171844,0
+ERC.US,D,20070921,000000,4.86332,4.90783,4.86332,4.90326,244263.09542939,0
+ERC.US,D,20070924,000000,4.88806,4.92192,4.88451,4.90783,292045.91783631,0
+ERC.US,D,20070925,000000,4.90783,4.92518,4.88806,4.92192,242197.4659701,0
+ERC.US,D,20070926,000000,4.92518,4.94933,4.91901,4.93496,219995.43308936,0
+ERC.US,D,20070927,000000,4.93496,4.95635,4.92518,4.94933,185478.94705423,0
+ERC.US,D,20070928,000000,4.94524,4.96576,4.92518,4.96361,212395.37451826,0
+ERC.US,D,20071001,000000,4.95635,4.99981,4.94933,4.96912,246323.36518591,0
+ERC.US,D,20071002,000000,4.97594,5.02341,4.97594,5.01671,338653.89338934,0
+ERC.US,D,20071003,000000,4.99981,5.02723,4.97594,5.02099,327155.18700118,0
+ERC.US,D,20071004,000000,5.01671,5.02723,4.99058,4.99981,174354.34792154,0
+ERC.US,D,20071005,000000,4.96361,5.02723,4.96361,4.97594,163435.56137638,0
+ERC.US,D,20071008,000000,4.99058,5.01671,4.94524,4.96576,224788.07933354,0
+ERC.US,D,20071009,000000,4.96576,4.97957,4.94933,4.96063,200308.17276261,0
+ERC.US,D,20071010,000000,4.95635,4.97594,4.94524,4.95289,225658.49506836,0
+ERC.US,D,20071011,000000,4.91127,4.95289,4.91127,4.91901,283207.76791832,0
+ERC.US,D,20071012,000000,4.932,4.96361,4.91901,4.92192,221547.60302038,0
+ERC.US,D,20071015,000000,4.92192,4.93496,4.91901,4.92518,302661.34520295,0
+ERC.US,D,20071016,000000,4.90783,4.932,4.87789,4.91127,347800.76218865,0
+ERC.US,D,20071017,000000,4.90783,4.93907,4.90783,4.93496,228621.33877647,0
+ERC.US,D,20071018,000000,4.93496,4.93496,4.88806,4.90783,271691.91048118,0
+ERC.US,D,20071019,000000,4.92192,4.92518,4.91127,4.91901,233349.66858704,0
+ERC.US,D,20071022,000000,4.90008,4.90558,4.8582,4.90008,268743.00200034,0
+ERC.US,D,20071023,000000,4.92881,4.92881,4.90783,4.91127,194702.99557386,0
+ERC.US,D,20071024,000000,4.91901,4.92518,4.88806,4.88806,281128.20323171,0
+ERC.US,D,20071025,000000,4.91472,4.92518,4.87789,4.92192,213575.58107493,0
+ERC.US,D,20071026,000000,4.91901,4.95289,4.90008,4.91901,235987.71430545,0
+ERC.US,D,20071029,000000,4.91127,4.95635,4.91127,4.91472,322436.50465562,0
+ERC.US,D,20071030,000000,4.91472,4.92518,4.89235,4.90783,292355.70865817,0
+ERC.US,D,20071031,000000,4.91127,4.93907,4.90558,4.91472,199713.24575175,0
+ERC.US,D,20071101,000000,4.93496,4.93496,4.90558,4.91472,327155.18700118,0
+ERC.US,D,20071102,000000,4.90783,4.95289,4.90783,4.91901,663752.02645568,0
+ERC.US,D,20071105,000000,4.932,4.932,4.86995,4.88451,342783.00842685,0
+ERC.US,D,20071106,000000,4.89235,4.89589,4.86995,4.87789,243379.81640788,0
+ERC.US,D,20071107,000000,4.86332,4.88451,4.80222,4.80605,329508.0965306,0
+ERC.US,D,20071108,000000,4.82023,4.84504,4.73142,4.76715,400900.40977363,0
+ERC.US,D,20071109,000000,4.69821,4.82023,4.69821,4.78991,330120.1745904,0
+ERC.US,D,20071112,000000,4.83834,4.83834,4.77359,4.78991,220656.82041492,0
+ERC.US,D,20071113,000000,4.78666,4.79646,4.75884,4.76715,182900.93000719,0
+ERC.US,D,20071114,000000,4.8139,4.83478,4.7414,4.74569,444857.47632155,0
+ERC.US,D,20071115,000000,4.76313,4.76313,4.68123,4.72946,514768.36771055,0
+ERC.US,D,20071116,000000,4.72946,4.72946,4.67058,4.70941,335706.05684907,0
+ERC.US,D,20071119,000000,4.97594,4.97594,4.65185,4.65417,413891.25742146,0
+ERC.US,D,20071120,000000,4.69821,4.72946,4.67058,4.67739,318602.17327217,0
+ERC.US,D,20071121,000000,4.70941,4.71294,4.66127,4.69084,263145.32839553,0
+ERC.US,D,20071123,000000,4.69821,4.72946,4.69821,4.70941,182900.93000719,0
+ERC.US,D,20071126,000000,4.73814,4.74888,4.71566,4.74888,353118.6593073,0
+ERC.US,D,20071127,000000,4.76715,4.79933,4.75175,4.78666,341604.94575129,0
+ERC.US,D,20071128,000000,4.78666,4.83478,4.78236,4.78236,348089.11419933,0
+ERC.US,D,20071129,000000,4.78991,4.78991,4.73814,4.76313,582032.63785667,0
+ERC.US,D,20071130,000000,4.77079,4.83478,4.77079,4.82714,366688.35485756,0
+ERC.US,D,20071203,000000,4.85081,4.85081,4.80941,4.84187,365229.44375528,0
+ERC.US,D,20071204,000000,4.79646,4.86332,4.79646,4.79646,398839.06807658,0
+ERC.US,D,20071205,000000,4.80222,4.83834,4.80222,4.82023,665222.72890415,0
+ERC.US,D,20071206,000000,4.82023,4.8471,4.82023,4.82023,234155.76788824,0
+ERC.US,D,20071207,000000,4.82023,4.84504,4.80605,4.80605,254286.81160687,0
+ERC.US,D,20071210,000000,4.80605,4.8471,4.79646,4.79646,301198.14633842,0
+ERC.US,D,20071211,000000,4.84187,4.84187,4.73142,4.79347,338653.89338934,0
+ERC.US,D,20071212,000000,4.77694,4.83132,4.75175,4.77079,391172.54919076,0
+ERC.US,D,20071213,000000,4.70941,4.73448,4.69821,4.73448,415955.81494021,0
+ERC.US,D,20071214,000000,4.65827,4.76313,4.5564,4.71294,412165.43311971,0
+ERC.US,D,20071217,000000,4.65417,4.77359,4.65417,4.66752,374960.52015986,0
+ERC.US,D,20071218,000000,4.72656,4.72656,4.63757,4.64542,364316.15039808,0
+ERC.US,D,20071219,000000,4.66127,4.68803,4.6302,4.63757,713010.91101385,0
+ERC.US,D,20071220,000000,4.63357,4.66752,4.62703,4.62703,437785.8844466,0
+ERC.US,D,20071221,000000,4.64083,4.67739,4.62703,4.65417,421242.62578262,0
+ERC.US,D,20071224,000000,4.65417,4.71566,4.65417,4.68123,283493.97604784,0
+ERC.US,D,20071226,000000,4.94215,4.94215,4.68123,4.70941,699828.18600578,0
+ERC.US,D,20071227,000000,4.78666,4.78666,4.65827,4.65827,485577.28237798,0
+ERC.US,D,20071228,000000,4.67377,4.71566,4.67058,4.67739,726336.20411641,0
+ERC.US,D,20071231,000000,4.69821,4.76313,4.69821,4.76313,528228.72532369,0
+ERC.US,D,20080102,000000,4.80605,4.80605,4.71294,4.79933,394103.23468207,0
+ERC.US,D,20080103,000000,4.74888,4.87789,4.74888,4.87789,423596.60725257,0
+ERC.US,D,20080104,000000,4.74888,4.87789,4.74888,4.87443,556089.53242118,0
+ERC.US,D,20080107,000000,4.85081,4.88806,4.81575,4.85401,310080.24581939,0
+ERC.US,D,20080108,000000,4.84504,4.88806,4.83478,4.85081,512098.16377535,0
+ERC.US,D,20080109,000000,4.83478,4.89235,4.83478,4.89235,231180.06089343,0
+ERC.US,D,20080110,000000,4.88806,4.88806,4.83478,4.88451,312992.70832117,0
+ERC.US,D,20080111,000000,4.86332,4.90326,4.86332,4.90326,271609.37105804,0
+ERC.US,D,20080114,000000,4.89235,4.90558,4.86706,4.88451,215184.56385565,0
+ERC.US,D,20080115,000000,4.86995,4.89589,4.85401,4.89589,283034.11354758,0
+ERC.US,D,20080116,000000,4.84187,4.90783,4.84187,4.90558,243578.12541149,0
+ERC.US,D,20080117,000000,4.87443,4.90326,4.82023,4.83478,386550.34149562,0
+ERC.US,D,20080118,000000,4.85081,4.86995,4.72946,4.77694,392105.13747804,0
+ERC.US,D,20080122,000000,4.56976,4.75175,4.4006,4.75175,545993.9962262,0
+ERC.US,D,20080123,000000,4.56313,4.78991,4.56313,4.77359,542208.97410849,0
+ERC.US,D,20080124,000000,4.68507,4.8234,4.68507,4.78991,724404.56722713,0
+ERC.US,D,20080125,000000,4.78991,4.8234,4.78236,4.79347,856967.16853214,0
+ERC.US,D,20080128,000000,4.78991,4.80941,4.78012,4.80222,707099.15882491,0
+ERC.US,D,20080129,000000,4.84187,4.84504,4.77359,4.81575,1114633.808725,0
+ERC.US,D,20080130,000000,4.79933,4.83834,4.79933,4.83478,157692.10385538,0
+ERC.US,D,20080131,000000,4.83132,4.88107,4.82023,4.87789,406502.37114072,0
+ERC.US,D,20080201,000000,4.90326,4.90326,4.86026,4.87789,247499.28398035,0
+ERC.US,D,20080204,000000,4.84187,4.88806,4.84187,4.87443,231234.72986197,0
+ERC.US,D,20080205,000000,4.86706,4.87789,4.8582,4.86332,559759.85689896,0
+ERC.US,D,20080206,000000,4.86026,4.88107,4.82023,4.82714,343096.01507039,0
+ERC.US,D,20080207,000000,4.76715,4.84187,4.76715,4.84187,371994.46063005,0
+ERC.US,D,20080208,000000,4.79933,4.85081,4.79646,4.85081,1013565.8930162,0
+ERC.US,D,20080211,000000,4.85401,4.85401,4.76313,4.79646,398055.47952714,0
+ERC.US,D,20080212,000000,4.75884,4.79347,4.74569,4.77359,374960.52015986,0
+ERC.US,D,20080213,000000,4.73814,4.78991,4.67739,4.71566,499585.40161733,0
+ERC.US,D,20080214,000000,4.69821,4.71891,4.59362,4.71891,746706.29057994,0
+ERC.US,D,20080215,000000,4.65185,4.69456,4.60203,4.69456,712494.23566388,0
+ERC.US,D,20080219,000000,4.68123,4.71566,4.66752,4.71294,342344.58473776,0
+ERC.US,D,20080220,000000,4.68123,4.71294,4.66127,4.70577,468774.61409845,0
+ERC.US,D,20080221,000000,4.71566,4.71566,4.62077,4.70941,340141.74688676,0
+ERC.US,D,20080222,000000,4.67739,4.71566,4.67739,4.71566,192334.00693604,0
+ERC.US,D,20080225,000000,4.69084,4.75884,4.69084,4.75884,384043.07252554,0
+ERC.US,D,20080226,000000,4.70577,4.79347,4.70577,4.79347,314296.18804225,0
+ERC.US,D,20080227,000000,4.79646,4.8139,4.79347,4.80222,225080.71910645,0
+ERC.US,D,20080228,000000,4.80941,4.82023,4.79646,4.82023,132594.75952182,0
+ERC.US,D,20080229,000000,4.75596,4.82023,4.70941,4.82023,323624.21479621,0
+ERC.US,D,20080303,000000,4.78236,4.80941,4.73448,4.79646,448409.88733772,0
+ERC.US,D,20080304,000000,4.75884,4.79347,4.71891,4.77694,287918.94667994,0
+ERC.US,D,20080305,000000,4.78012,4.82023,4.76715,4.78666,168188.54581985,0
+ERC.US,D,20080306,000000,4.77079,4.80222,4.73814,4.79347,231213.29105078,0
+ERC.US,D,20080307,000000,4.72946,4.76715,4.72946,4.76313,266978.58783844,0
+ERC.US,D,20080310,000000,4.75884,4.78666,4.67377,4.67739,310939.94214859,0
+ERC.US,D,20080311,000000,4.74569,4.74569,4.68123,4.73814,242024.88353991,0
+ERC.US,D,20080312,000000,4.68123,4.77359,4.67377,4.72656,295436.4658279,0
+ERC.US,D,20080313,000000,4.65185,4.67058,4.60997,4.67058,197060.19286551,0
+ERC.US,D,20080314,000000,4.63357,4.69456,4.62077,4.66127,346913.19540488,0
+ERC.US,D,20080317,000000,4.60997,4.62077,4.51248,4.53794,523216.33126467,0
+ERC.US,D,20080318,000000,4.53504,4.65417,4.53504,4.65417,428020.5059441,0
+ERC.US,D,20080319,000000,4.64542,4.68123,4.63357,4.64083,320664.58690979,0
+ERC.US,D,20080320,000000,4.6302,4.69084,4.60997,4.68803,338948.67704337,0
+ERC.US,D,20080324,000000,4.65827,4.72247,4.65827,4.72247,258714.99806064,0
+ERC.US,D,20080325,000000,4.71566,4.7414,4.69456,4.73142,220365.25258259,0
+ERC.US,D,20080326,000000,4.68803,4.76313,4.68803,4.76313,272578.40532439,0
+ERC.US,D,20080327,000000,4.77359,4.79347,4.75596,4.77359,192928.93394689,0
+ERC.US,D,20080328,000000,4.74569,4.78666,4.73448,4.76313,326574.19521761,0
+ERC.US,D,20080331,000000,4.79933,4.79933,4.7414,4.77694,227436.84445755,0
+ERC.US,D,20080401,000000,4.80941,4.8139,4.76715,4.8139,392645.39552033,0
+ERC.US,D,20080402,000000,4.76715,4.8234,4.76715,4.8234,257529.43180117,0
+ERC.US,D,20080403,000000,4.80941,4.83478,4.78666,4.8139,261067.90759005,0
+ERC.US,D,20080404,000000,4.82023,4.83478,4.76715,4.78991,150149.93007453,0
+ERC.US,D,20080407,000000,4.78236,4.83478,4.77359,4.82714,181417.36427201,0
+ERC.US,D,20080408,000000,4.80222,4.84504,4.80222,4.83834,168049.19354704,0
+ERC.US,D,20080409,000000,4.8234,4.8471,4.78012,4.8234,190866.52030927,0
+ERC.US,D,20080410,000000,4.80222,4.82023,4.78991,4.80605,153707.70079348,0
+ERC.US,D,20080411,000000,4.75884,4.76313,4.72247,4.74888,265487.51851934,0
+ERC.US,D,20080414,000000,4.71294,4.75884,4.68507,4.74888,411938.18172096,0
+ERC.US,D,20080415,000000,4.71294,4.75175,4.70941,4.75175,266857.45855514,0
+ERC.US,D,20080416,000000,4.72946,4.78012,4.71566,4.77694,265931.30191121,0
+ERC.US,D,20080417,000000,4.75596,4.79347,4.74569,4.79347,247886.25452254,0
+ERC.US,D,20080418,000000,4.77694,4.82023,4.77694,4.80941,295242.44458652,0
+ERC.US,D,20080421,000000,4.80941,4.82023,4.78236,4.82023,180999.30745357,0
+ERC.US,D,20080422,000000,4.78991,4.8234,4.77359,4.8234,172403.41610215,0
+ERC.US,D,20080423,000000,4.80605,4.85081,4.79933,4.85081,221471.49524061,0
+ERC.US,D,20080424,000000,4.85081,4.85081,4.82714,4.85081,233301.43126184,0
+ERC.US,D,20080425,000000,4.87443,4.87443,4.82023,4.8582,161763.33410264,0
+ERC.US,D,20080428,000000,4.87443,4.87789,4.8471,4.8582,240397.67776969,0
+ERC.US,D,20080429,000000,4.8582,4.86706,4.83478,4.85081,140780.09763873,0
+ERC.US,D,20080430,000000,4.85081,4.87789,4.83132,4.86706,367255.41141385,0
+ERC.US,D,20080501,000000,4.89235,4.90326,4.8582,4.87789,250740.83223408,0
+ERC.US,D,20080502,000000,4.87789,4.90783,4.87789,4.89589,226253.42207921,0
+ERC.US,D,20080505,000000,4.87443,4.90783,4.8582,4.86332,239855.27584628,0
+ERC.US,D,20080506,000000,4.85081,4.89235,4.85081,4.89235,474075.36016814,0
+ERC.US,D,20080507,000000,4.89235,4.90008,4.86706,4.87789,152002.24336239,0
+ERC.US,D,20080508,000000,4.87443,4.89235,4.86332,4.87789,167582.8994034,0
+ERC.US,D,20080509,000000,4.86026,4.90558,4.8582,4.90008,250717.24954173,0
+ERC.US,D,20080512,000000,4.88451,4.90558,4.86332,4.90326,300815.46355846,0
+ERC.US,D,20080513,000000,4.88107,4.89235,4.86706,4.87789,360471.09960899,0
+ERC.US,D,20080514,000000,4.86995,4.89589,4.86332,4.88107,260867.45470531,0
+ERC.US,D,20080515,000000,4.87443,4.88451,4.86995,4.88107,229534.63213366,0
+ERC.US,D,20080516,000000,4.87443,4.89589,4.86995,4.88806,281121.77158835,0
+ERC.US,D,20080519,000000,4.88806,4.90326,4.86995,4.87789,291392.03409465,0
+ERC.US,D,20080520,000000,4.86995,4.88451,4.85081,4.88451,289756.25279994,0
+ERC.US,D,20080521,000000,4.87443,4.88806,4.86995,4.87789,322952.10806503,0
+ERC.US,D,20080522,000000,4.87789,4.88107,4.86026,4.87443,402387.1913305,0
+ERC.US,D,20080523,000000,4.88451,4.88451,4.85081,4.86706,372425.38073522,0
+ERC.US,D,20080527,000000,4.84504,4.89589,4.84504,4.89589,358603.77915332,0
+ERC.US,D,20080528,000000,4.88451,4.92192,4.86995,4.90558,286453.60393428,0
+ERC.US,D,20080529,000000,4.87443,4.90558,4.86706,4.87789,234549.1700738,0
+ERC.US,D,20080530,000000,4.90326,4.90326,4.86706,4.87443,236393.97977774,0
+ERC.US,D,20080602,000000,4.87443,4.88806,4.86706,4.88451,292178.83846577,0
+ERC.US,D,20080603,000000,4.88451,4.90558,4.88107,4.90326,263033.84657727,0
+ERC.US,D,20080604,000000,4.90783,4.91127,4.88107,4.89235,174354.34792154,0
+ERC.US,D,20080605,000000,4.90558,4.90783,4.87443,4.88107,157430.55035872,0
+ERC.US,D,20080606,000000,4.86026,4.89589,4.86026,4.89235,314599.54722074,0
+ERC.US,D,20080609,000000,4.89235,4.90558,4.88451,4.90008,198252.19076834,0
+ERC.US,D,20080610,000000,4.90558,4.90558,4.83834,4.84187,387197.79359393,0
+ERC.US,D,20080611,000000,4.83478,4.84504,4.78012,4.78991,193434.88989126,0
+ERC.US,D,20080612,000000,4.78991,4.78991,4.73448,4.73814,190447.39155028,0
+ERC.US,D,20080613,000000,4.71294,4.75884,4.71294,4.75884,247347.0684208,0
+ERC.US,D,20080616,000000,4.70577,4.76715,4.70577,4.76715,172582.43017569,0
+ERC.US,D,20080617,000000,4.78236,4.79933,4.76313,4.78991,134253.05156829,0
+ERC.US,D,20080618,000000,4.75884,4.79933,4.75884,4.78236,165859.21898275,0
+ERC.US,D,20080619,000000,4.73448,4.78666,4.73448,4.75596,190120.44967944,0
+ERC.US,D,20080620,000000,4.74569,4.75596,4.70213,4.72656,169346.24162475,0
+ERC.US,D,20080623,000000,4.72656,4.75596,4.70941,4.73142,200928.82634691,0
+ERC.US,D,20080624,000000,4.75884,4.75884,4.69821,4.69821,170618.63506958,0
+ERC.US,D,20080625,000000,4.7414,4.74569,4.69821,4.73448,197452.52311052,0
+ERC.US,D,20080626,000000,4.74888,4.74888,4.66752,4.69821,205633.57346518,0
+ERC.US,D,20080627,000000,4.66127,4.70577,4.65417,4.66127,163117.19503003,0
+ERC.US,D,20080630,000000,4.66127,4.69084,4.65827,4.69084,325298.58595108,0
+ERC.US,D,20080701,000000,4.62349,4.66127,4.62077,4.64083,265871.27323985,0
+ERC.US,D,20080702,000000,4.60624,4.65417,4.60624,4.63757,170187.71496444,0
+ERC.US,D,20080703,000000,4.62077,4.63357,4.57648,4.60997,194320.31279389,0
+ERC.US,D,20080707,000000,4.57648,4.60624,4.49511,4.5452,504626.73807146,0
+ERC.US,D,20080708,000000,4.50827,4.5564,4.5051,4.5564,254500.12777834,0
+ERC.US,D,20080709,000000,4.59018,4.59018,4.47767,4.56313,396298.56894914,0
+ERC.US,D,20080710,000000,4.5564,4.58319,4.5452,4.55929,268187.73679022,0
+ERC.US,D,20080711,000000,4.51248,4.51248,4.4343,4.5051,460801.52021245,0
+ERC.US,D,20080714,000000,4.50211,4.50211,4.40388,4.43766,404026.18844689,0
+ERC.US,D,20080715,000000,4.38327,4.40958,4.30834,4.39335,597228.4672366,0
+ERC.US,D,20080716,000000,4.36236,4.52561,4.33597,4.52561,286140.59729073,0
+ERC.US,D,20080717,000000,4.49511,4.54166,4.48476,4.50827,246584.91868258,0
+ERC.US,D,20080718,000000,4.48103,4.54166,4.48103,4.54166,132122.0337348,0
+ERC.US,D,20080721,000000,4.50211,4.566,4.50211,4.566,177525.14809829,0
+ERC.US,D,20080722,000000,4.53504,4.58692,4.52942,4.58692,172787.17082267,0
+ERC.US,D,20080723,000000,4.53504,4.60203,4.53504,4.566,252626.3756793,0
+ERC.US,D,20080724,000000,4.5732,4.5732,4.48476,4.5051,178322.67187501,0
+ERC.US,D,20080725,000000,4.51248,4.51572,4.47394,4.49511,136873.94623771,0
+ERC.US,D,20080728,000000,4.45016,4.51248,4.45016,4.51248,134339.87875365,0
+ERC.US,D,20080729,000000,4.51248,4.5452,4.50211,4.5452,246245.11352502,0
+ERC.US,D,20080730,000000,4.5452,4.55929,4.51835,4.55184,176503.58874452,0
+ERC.US,D,20080731,000000,4.5452,4.5564,4.52218,4.55184,180852.45159684,0
+ERC.US,D,20080801,000000,4.54876,4.54876,4.52561,4.53794,267837.21222705,0
+ERC.US,D,20080804,000000,4.50827,4.53504,4.5051,4.51835,182449.6430314,0
+ERC.US,D,20080805,000000,4.51572,4.54876,4.50211,4.5051,243215.80950218,0
+ERC.US,D,20080806,000000,4.52942,4.52942,4.4645,4.48103,175728.57571957,0
+ERC.US,D,20080807,000000,4.47105,4.47394,4.45016,4.46797,189705.60868268,0
+ERC.US,D,20080808,000000,4.42393,4.4984,4.42393,4.49511,130207.54789448,0
+ERC.US,D,20080811,000000,4.47105,4.47767,4.44773,4.46117,171432.23795469,0
+ERC.US,D,20080812,000000,4.42021,4.46797,4.42021,4.42729,176474.64634941,0
+ERC.US,D,20080813,000000,4.39018,4.4343,4.39018,4.40649,196248.73386151,0
+ERC.US,D,20080814,000000,4.4006,4.42021,4.39335,4.41387,193414.52302064,0
+ERC.US,D,20080815,000000,4.41387,4.42021,4.39335,4.39745,138034.85786431,0
+ERC.US,D,20080818,000000,4.39018,4.42021,4.39018,4.42021,121374.75767929,0
+ERC.US,D,20080819,000000,4.36581,4.42393,4.36581,4.39018,119511.72498582,0
+ERC.US,D,20080820,000000,4.37637,4.40958,4.36581,4.39335,191336.03027459,0
+ERC.US,D,20080821,000000,4.39745,4.39745,4.33597,4.36581,213743.87574287,0
+ERC.US,D,20080822,000000,4.35277,4.37944,4.35277,4.37944,160497.37230114,0
+ERC.US,D,20080825,000000,4.359,4.37637,4.33877,4.35277,282893.6893342,0
+ERC.US,D,20080826,000000,4.32551,4.37318,4.32551,4.37318,317158.26933772,0
+ERC.US,D,20080827,000000,4.39018,4.39018,4.34876,4.37944,138954.58286488,0
+ERC.US,D,20080828,000000,4.39335,4.4006,4.36236,4.39018,138666.23085421,0
+ERC.US,D,20080829,000000,4.37944,4.4006,4.37318,4.39745,87854.104424465,0
+ERC.US,D,20080902,000000,4.39335,4.43057,4.39335,4.42729,217745.4298537,0
+ERC.US,D,20080903,000000,4.42021,4.44045,4.4006,4.42393,214915.50677506,0
+ERC.US,D,20080904,000000,4.38616,4.42393,4.38616,4.39335,177649.49320327,0
+ERC.US,D,20080905,000000,4.36581,4.4006,4.36236,4.37637,194602.23316121,0
+ERC.US,D,20080908,000000,4.36236,4.42021,4.36236,4.36581,174928.90806173,0
+ERC.US,D,20080909,000000,4.35565,4.38616,4.34127,4.35277,171664.84905625,0
+ERC.US,D,20080910,000000,4.35277,4.37944,4.32551,4.33877,192981.45903433,0
+ERC.US,D,20080911,000000,4.26143,4.3326,4.25835,4.2951,318031.90089418,0
+ERC.US,D,20080912,000000,4.25835,4.26564,4.22411,4.23708,291959.09065094,0
+ERC.US,D,20080915,000000,4.15909,4.21349,4.03716,4.0643,510571.72041777,0
+ERC.US,D,20080916,000000,3.93539,3.96924,3.85059,3.87782,573650.06267671,0
+ERC.US,D,20080917,000000,3.85461,3.85461,3.56623,3.59991,779428.34811748,0
+ERC.US,D,20080918,000000,3.57278,3.76271,3.57278,3.75935,674402.82786082,0
+ERC.US,D,20080919,000000,4.0643,4.0713,3.8406,4.02719,453437.28856457,0
+ERC.US,D,20080922,000000,3.99305,4.00321,3.81048,3.93212,587048.24773736,0
+ERC.US,D,20080923,000000,3.90824,3.96924,3.90824,3.96309,356525.28640728,0
+ERC.US,D,20080924,000000,3.9254,3.97626,3.90171,3.94257,226785.10459701,0
+ERC.US,D,20080925,000000,3.90824,4.01357,3.87121,4.01357,448196.57116624,0
+ERC.US,D,20080926,000000,3.9254,3.98315,3.85777,3.91896,203981.71306206,0
+ERC.US,D,20080929,000000,3.82708,3.82708,3.54571,3.59023,532586.1637005,0
+ERC.US,D,20080930,000000,3.59023,3.74247,3.5084,3.74247,579865.17404416,0
+ERC.US,D,20081001,000000,3.65467,3.75935,3.59991,3.72866,263904.26231205,0
+ERC.US,D,20081002,000000,3.76915,3.77268,3.66774,3.72221,440401.41941322,0
+ERC.US,D,20081003,000000,3.70505,3.7796,3.65719,3.67829,307133.48121968,0
+ERC.US,D,20081006,000000,3.58294,3.60317,3.25756,3.42043,681191.42742792,0
+ERC.US,D,20081007,000000,3.21726,3.44758,3.17276,3.30522,539034.95811002,0
+ERC.US,D,20081008,000000,3.037,3.13907,2.8342,2.92871,1012625.801145,0
+ERC.US,D,20081009,000000,2.92871,2.98281,2.78299,2.8342,815239.73834922,0
+ERC.US,D,20081010,000000,2.55946,2.67459,2.12876,2.53232,1213215.8942749,0
+ERC.US,D,20081013,000000,2.64727,3.1457,2.56963,3.1457,614883.32826141,0
+ERC.US,D,20081014,000000,3.06771,3.29169,3.06771,3.2748,550544.3839038,0
+ERC.US,D,20081015,000000,3.15931,3.16949,2.9898,3.16249,358266.11787688,0
+ERC.US,D,20081016,000000,3.14217,3.15287,3.07471,3.13226,261267.28853423,0
+ERC.US,D,20081017,000000,3.16249,3.3764,3.04084,3.33217,384951.00617996,0
+ERC.US,D,20081020,000000,3.40672,3.45392,3.33217,3.44403,230528.32103288,0
+ERC.US,D,20081021,000000,3.45392,3.45392,3.34944,3.41382,204689.19383172,0
+ERC.US,D,20081022,000000,3.29477,3.31857,3.22713,3.30167,192375.8126179,0
+ERC.US,D,20081023,000000,3.37276,3.37276,3.21351,3.28517,229903.37968634,0
+ERC.US,D,20081024,000000,3.19971,3.24103,3.10838,3.24103,232859.79175109,0
+ERC.US,D,20081027,000000,3.27089,3.27089,3.13534,3.17659,218852.7444523,0
+ERC.US,D,20081028,000000,3.1457,3.29169,3.1457,3.27808,318060.8432893,0
+ERC.US,D,20081029,000000,3.34263,3.39655,3.26062,3.36596,342613.64181834,0
+ERC.US,D,20081030,000000,3.30522,3.42707,3.30522,3.42707,249802.88424399,0
+ERC.US,D,20081031,000000,3.40363,3.53909,3.40363,3.53909,397315.84054067,0
+ERC.US,D,20081103,000000,3.56251,3.56251,3.46091,3.47789,222228.28527605,0
+ERC.US,D,20081104,000000,3.43377,3.5084,3.43377,3.46091,662610.40975919,0
+ERC.US,D,20081105,000000,3.41382,3.47118,3.39001,3.42043,312426.72370543,0
+ERC.US,D,20081106,000000,3.36958,3.42707,3.33553,3.36268,210707.0681361,0
+ERC.US,D,20081107,000000,3.33553,3.39655,3.32538,3.36268,269041.00147605,0
+ERC.US,D,20081110,000000,3.37965,3.37965,3.33217,3.3764,230455.42907479,0
+ERC.US,D,20081111,000000,3.36268,3.36268,3.25756,3.32901,313357.16811161,0
+ERC.US,D,20081112,000000,3.22713,3.29823,3.13907,3.18964,285674.3031471,0
+ERC.US,D,20081113,000000,3.10838,3.14217,2.96286,3.11836,455700.15508694,0
+ERC.US,D,20081114,000000,3.04737,3.05428,2.9898,3.0512,286368.92063003,0
+ERC.US,D,20081117,000000,3.0303,3.0303,2.90175,2.95612,264738.23206781,0
+ERC.US,D,20081118,000000,2.84699,2.96286,2.84699,2.91845,321022.61505687,0
+ERC.US,D,20081119,000000,2.8342,2.92543,2.64063,2.76285,520781.95425268,0
+ERC.US,D,20081120,000000,2.62711,2.64437,2.48447,2.53913,604036.36173379,0
+ERC.US,D,20081121,000000,2.63709,2.63709,2.39257,2.57953,758834.2260769,0
+ERC.US,D,20081124,000000,2.57953,2.7049,2.57953,2.7049,445427.74869953,0
+ERC.US,D,20081125,000000,2.67459,2.80659,2.67459,2.80659,338737.50475304,0
+ERC.US,D,20081126,000000,2.7049,2.90511,2.7049,2.90511,256565.75723763,0
+ERC.US,D,20081128,000000,2.83728,2.90856,2.79986,2.90856,148323.34336012,0
+ERC.US,D,20081201,000000,2.90856,2.90856,2.73579,2.77972,219926.82889351,0
+ERC.US,D,20081202,000000,2.75939,2.84699,2.75939,2.81647,368483.85529573,0
+ERC.US,D,20081203,000000,2.7897,2.84699,2.7897,2.83728,373408.35022882,0
+ERC.US,D,20081204,000000,2.85118,2.87478,2.77972,2.81647,242374.33616251,0
+ERC.US,D,20081205,000000,2.7897,2.81647,2.773,2.81647,349356.14794135,0
+ERC.US,D,20081208,000000,2.81647,2.85751,2.712,2.7759,357602.58667021,0
+ERC.US,D,20081209,000000,2.7049,2.76592,2.66769,2.71844,304656.2265853,0
+ERC.US,D,20081210,000000,2.71844,2.79986,2.7049,2.75258,319186.38087741,0
+ERC.US,D,20081211,000000,2.71844,2.78644,2.66769,2.712,236905.2954249,0
+ERC.US,D,20081212,000000,2.59632,2.76592,2.57626,2.75258,324665.06908007,0
+ERC.US,D,20081215,000000,2.73197,2.7759,2.62095,2.66769,327072.64757804,0
+ERC.US,D,20081216,000000,2.64437,2.75939,2.64437,2.75939,337630.19015443,0
+ERC.US,D,20081217,000000,2.74577,2.86433,2.72861,2.86433,435352.57937517,0
+ERC.US,D,20081218,000000,2.87769,2.98281,2.87478,2.98281,606658.32834378,0
+ERC.US,D,20081219,000000,2.96286,3.11836,2.96286,3.07471,308085.36443704,0
+ERC.US,D,20081222,000000,3.10838,3.20364,3.10838,3.13534,511086.2518866,0
+ERC.US,D,20081223,000000,3.112,3.22368,3.112,3.20364,373294.72452945,0
+ERC.US,D,20081224,000000,3.34944,3.3861,3.22713,3.27089,469826.18778791,0
+ERC.US,D,20081226,000000,3.19672,3.31857,3.19672,3.31194,310498.30263782,0
+ERC.US,D,20081229,000000,3.322,3.3388,3.25437,3.3388,397802.50155496,0
+ERC.US,D,20081230,000000,3.30849,3.42407,3.25074,3.36268,559834.89273818,0
+ERC.US,D,20081231,000000,3.42043,3.49151,3.35578,3.45766,596025.74992818,0
+ERC.US,D,20090102,000000,3.72221,3.72221,3.48126,3.64722,593693.20726941,0
+ERC.US,D,20090105,000000,3.62726,3.69834,3.54237,3.661,827680.68048972,0
+ERC.US,D,20090106,000000,3.72221,3.72221,3.57278,3.6169,993365.17316117,0
+ERC.US,D,20090107,000000,3.60999,3.60999,3.5084,3.57278,322725.92860685,0
+ERC.US,D,20090108,000000,3.50188,3.63406,3.49151,3.63406,677114.83747786,0
+ERC.US,D,20090109,000000,3.76271,3.76271,3.58294,3.6949,545595.23433783,0
+ERC.US,D,20090112,000000,3.7324,3.77268,3.68826,3.75608,922788.60668436,0
+ERC.US,D,20090113,000000,3.72221,3.77651,3.67829,3.76271,418110.41546601,0
+ERC.US,D,20090114,000000,3.67109,3.68109,3.48126,3.56922,618121.66069347,0
+ERC.US,D,20090115,000000,3.51875,3.5932,3.49151,3.5932,387197.79359393,0
+ERC.US,D,20090116,000000,3.56922,3.67829,3.55925,3.67829,309639.67824919,0
+ERC.US,D,20090120,000000,3.5763,3.661,3.57278,3.60317,265394.2596906,0
+ERC.US,D,20090121,000000,3.661,3.66465,3.5763,3.64405,222287.24200686,0
+ERC.US,D,20090122,000000,3.64098,3.67464,3.59991,3.67464,258309.80452893,0
+ERC.US,D,20090123,000000,3.64098,3.74554,3.62343,3.74554,391833.93651633,0
+ERC.US,D,20090126,000000,3.74554,3.77651,3.6949,3.76915,322837.4104251,0
+ERC.US,D,20090127,000000,3.79295,3.79295,3.74554,3.7796,223564.99515449,0
+ERC.US,D,20090128,000000,3.79685,3.81048,3.78286,3.81048,292472.55017923,0
+ERC.US,D,20090129,000000,3.7324,3.81346,3.7324,3.80329,168491.90499835,0
+ERC.US,D,20090130,000000,3.7864,3.81048,3.76915,3.80329,310601.20893159,0
+ERC.US,D,20090202,000000,3.80329,3.80329,3.69834,3.75935,277741.94300236,0
+ERC.US,D,20090203,000000,3.80329,3.80329,3.72866,3.79685,271378.90383763,0
+ERC.US,D,20090204,000000,3.77268,3.81048,3.72866,3.78286,377961.95372812,0
+ERC.US,D,20090205,000000,3.79295,3.79295,3.70505,3.75608,260111.73661044,0
+ERC.US,D,20090206,000000,3.73538,3.79013,3.72866,3.77268,222035.33597523,0
+ERC.US,D,20090209,000000,3.7393,3.79685,3.7324,3.77651,393916.71702461,0
+ERC.US,D,20090210,000000,3.67109,3.7864,3.67109,3.76271,331871.72546561,0
+ERC.US,D,20090211,000000,3.77268,3.77268,3.66774,3.72866,347802.90606977,0
+ERC.US,D,20090212,000000,3.71197,3.74554,3.67464,3.72221,306990.91312519,0
+ERC.US,D,20090213,000000,3.7393,3.74918,3.6949,3.72221,187377.35378615,0
+ERC.US,D,20090217,000000,3.65719,3.72559,3.55925,3.63714,274242.05707364,0
+ERC.US,D,20090218,000000,3.64405,3.65719,3.57968,3.60317,315159.10019312,0
+ERC.US,D,20090219,000000,3.62726,3.62726,3.51493,3.53219,305834.28926084,0
+ERC.US,D,20090220,000000,3.4305,3.53219,3.22014,3.35578,788385.48343766,0
+ERC.US,D,20090223,000000,3.37276,3.39001,3.22713,3.29477,527303.64062033,0
+ERC.US,D,20090224,000000,3.26791,3.41688,3.22368,3.41688,350225.4917356,0
+ERC.US,D,20090225,000000,3.36596,3.45392,3.35578,3.45102,281830.32429859,0
+ERC.US,D,20090226,000000,3.52211,3.52211,3.43377,3.45766,259115.90383011,0
+ERC.US,D,20090227,000000,3.40672,3.44088,3.23722,3.44088,308569.88157021,0
+ERC.US,D,20090302,000000,3.32538,3.36268,3.09514,3.22014,672403.65871623,0
+ERC.US,D,20090303,000000,3.19672,3.27089,3.09514,3.13534,850020.99370271,0
+ERC.US,D,20090304,000000,3.15287,3.2306,3.11836,3.19971,325033.81663274,0
+ERC.US,D,20090305,000000,3.15931,3.21726,3.08805,3.14217,397389.80443932,0
+ERC.US,D,20090306,000000,3.112,3.11836,2.99942,3.06771,418523.11258164,0
+ERC.US,D,20090309,000000,3.037,3.06435,2.93243,2.95612,406860.39928779,0
+ERC.US,D,20090310,000000,2.94561,3.10158,2.85118,3.10158,494792.75537314,0
+ERC.US,D,20090311,000000,3.0608,3.09149,2.97965,3.07787,466776.51689443,0
+ERC.US,D,20090312,000000,3.05428,3.20669,2.98281,3.20669,369938.47863579,0
+ERC.US,D,20090313,000000,3.20364,3.28778,3.20364,3.28517,301099.52780689,0
+ERC.US,D,20090316,000000,3.32901,3.32901,3.25074,3.25074,199359.50536693,0
+ERC.US,D,20090317,000000,3.23722,3.24747,3.17276,3.23722,205009.70405919,0
+ERC.US,D,20090318,000000,3.25074,3.322,3.22014,3.31857,207905.01551202,0
+ERC.US,D,20090319,000000,3.36268,3.3764,3.32901,3.3388,192632.00641174,0
+ERC.US,D,20090320,000000,3.36958,3.37965,3.30522,3.36958,194493.96716465,0
+ERC.US,D,20090323,000000,3.3861,3.43713,3.37965,3.40672,396860.26580262,0
+ERC.US,D,20090324,000000,3.34944,3.43713,3.34944,3.42707,402946.74430286,0
+ERC.US,D,20090325,000000,3.48126,3.49151,3.41025,3.49151,191684.41095661,0
+ERC.US,D,20090326,000000,3.45392,3.54237,3.44758,3.54237,234664.93965429,0
+ERC.US,D,20090327,000000,3.55243,3.55243,3.49151,3.53219,204799.60370942,0
+ERC.US,D,20090330,000000,3.47789,3.48825,3.3388,3.45766,358874.98011502,0
+ERC.US,D,20090331,000000,3.45766,3.50495,3.41025,3.50495,392638.96387698,0
+ERC.US,D,20090401,000000,3.50495,3.51493,3.42707,3.48825,186417.96698486,0
+ERC.US,D,20090402,000000,3.55243,3.59023,3.45766,3.58294,425660.09283077,0
+ERC.US,D,20090403,000000,3.54926,3.60317,3.50188,3.60317,299131.44493855,0
+ERC.US,D,20090406,000000,3.53909,3.59676,3.46782,3.5932,281350.09492766,0
+ERC.US,D,20090407,000000,3.55599,3.55925,3.45392,3.52566,240931.50416862,0
+ERC.US,D,20090408,000000,3.51493,3.54237,3.45766,3.53554,241636.84105716,0
+ERC.US,D,20090409,000000,3.5763,3.60999,3.53219,3.60999,380852.97741868,0
+ERC.US,D,20090413,000000,3.58602,3.5932,3.54237,3.55599,245925.67523813,0
+ERC.US,D,20090414,000000,3.5763,3.60317,3.52883,3.58602,368944.78973657,0
+ERC.US,D,20090415,000000,3.5932,3.62726,3.5763,3.61363,232298.09489758,0
+ERC.US,D,20090416,000000,3.63061,3.67109,3.62726,3.67109,242297.15644218,0
+ERC.US,D,20090417,000000,3.6949,3.71197,3.67109,3.68482,281416.55524237,0
+ERC.US,D,20090420,000000,3.59991,3.6949,3.59991,3.66465,351557.91385179,0
+ERC.US,D,20090421,000000,3.66465,3.70188,3.64405,3.67829,247991.30469742,0
+ERC.US,D,20090422,000000,3.68826,3.71197,3.65104,3.6949,211850.82871374,0
+ERC.US,D,20090423,000000,3.72559,3.72559,3.66465,3.70814,277640.10864917,0
+ERC.US,D,20090424,000000,3.70505,3.72866,3.64405,3.6949,240836.10145877,0
+ERC.US,D,20090427,000000,3.69181,3.71197,3.65467,3.71197,148373.72456645,0
+ERC.US,D,20090428,000000,3.70814,3.71531,3.661,3.66774,223878.00179803,0
+ERC.US,D,20090429,000000,3.66774,3.71197,3.66774,3.68826,394485.91746201,0
+ERC.US,D,20090430,000000,3.74247,3.7796,3.6949,3.72866,480766.41314427,0
+ERC.US,D,20090501,000000,3.74918,3.7796,3.70188,3.75264,342170.93036702,0
+ERC.US,D,20090504,000000,3.7864,3.81709,3.74554,3.79295,744175.43891757,0
+ERC.US,D,20090505,000000,3.79013,3.82389,3.75935,3.81346,295293.89773341,0
+ERC.US,D,20090506,000000,3.8406,3.88138,3.78286,3.84742,362099.37731979,0
+ERC.US,D,20090507,000000,3.83726,3.91551,3.83053,3.85777,406353.37140286,0
+ERC.US,D,20090508,000000,3.97971,3.97971,3.83053,3.91551,320475.92537121,0
+ERC.US,D,20090511,000000,3.91551,3.91551,3.80646,3.81709,318878.73393666,0
+ERC.US,D,20090512,000000,3.74554,3.85059,3.74247,3.84742,461763.05089485,0
+ERC.US,D,20090513,000000,3.74247,3.83726,3.74247,3.80646,324327.40780365,0
+ERC.US,D,20090514,000000,3.82389,3.89779,3.7796,3.86786,307356.44485618,0
+ERC.US,D,20090515,000000,3.89529,3.92158,3.83053,3.88138,710864.88601253,0
+ERC.US,D,20090518,000000,3.90553,3.9254,3.86459,3.91551,330736.54041246,0
+ERC.US,D,20090519,000000,3.93212,3.98315,3.90824,3.9493,336732.97590565,0
+ERC.US,D,20090520,000000,3.94547,4.00031,3.94547,3.99305,307563.32938428,0
+ERC.US,D,20090521,000000,3.99305,4.03417,3.89529,3.89779,406056.44386771,0
+ERC.US,D,20090522,000000,3.93539,4.02065,3.89529,4.01692,393913.50120294,0
+ERC.US,D,20090526,000000,3.96609,4.05778,3.96609,4.05778,295053.78304794,0
+ERC.US,D,20090527,000000,4.02719,4.06758,4.01692,4.05125,341641.39173034,0
+ERC.US,D,20090528,000000,4.05778,4.07494,4.04043,4.07494,399682.68529735,0
+ERC.US,D,20090529,000000,4.05414,4.08165,4.02065,4.04043,388218.28100712,0
+ERC.US,D,20090601,000000,4.09519,4.11189,4.0643,4.10182,384154.5543438,0
+ERC.US,D,20090602,000000,4.0643,4.13568,4.05125,4.13232,372358.92042049,0
+ERC.US,D,20090603,000000,4.06758,4.15583,4.06758,4.15583,314503.07257035,0
+ERC.US,D,20090604,000000,4.15583,4.16972,4.11888,4.16609,328874.57965958,0
+ERC.US,D,20090605,000000,4.17617,4.18615,4.08474,4.15227,237649.2221736,0
+ERC.US,D,20090608,000000,4.15227,4.15227,4.08474,4.12513,190208.34880538,0
+ERC.US,D,20090609,000000,4.13895,4.13895,4.0713,4.11516,202591.40615561,0
+ERC.US,D,20090610,000000,4.12887,4.12887,4.07494,4.10182,310433.98620422,0
+ERC.US,D,20090611,000000,4.06758,4.10836,3.9493,4.10182,370124.99629324,0
+ERC.US,D,20090612,000000,4.11888,4.11888,4.05778,4.10182,272059.5860933,0
+ERC.US,D,20090615,000000,4.05125,4.09519,4.03417,4.06758,278731.34413934,0
+ERC.US,D,20090616,000000,4.10518,4.10518,4.05125,4.10182,163290.84940077,0
+ERC.US,D,20090617,000000,4.10182,4.11888,4.05778,4.11888,307054.15761824,0
+ERC.US,D,20090618,000000,4.14892,4.14892,4.06758,4.10182,301883.11635632,0
+ERC.US,D,20090619,000000,4.09519,4.15227,4.09519,4.14537,312297.01889767,0
+ERC.US,D,20090622,000000,4.09519,4.14258,4.06758,4.0882,342263.11725519,0
+ERC.US,D,20090623,000000,4.08474,4.15583,4.01692,4.02065,455810.56496463,0
+ERC.US,D,20090624,000000,4.0643,4.13568,4.0643,4.10518,403936.14543984,0
+ERC.US,D,20090625,000000,4.12513,4.16972,4.06758,4.16609,358266.11787688,0
+ERC.US,D,20090626,000000,4.17617,4.18615,4.12887,4.15909,356950.84680965,0
+ERC.US,D,20090629,000000,4.14537,4.18615,4.0882,4.17617,339080.52573226,0
+ERC.US,D,20090630,000000,4.15227,4.18615,4.14258,4.18297,237394.1003203,0
+ERC.US,D,20090701,000000,4.21349,4.21349,4.15227,4.16972,191940.60475048,0
+ERC.US,D,20090702,000000,4.15583,4.23362,4.15227,4.23362,341463.44959736,0
+ERC.US,D,20090706,000000,4.22681,4.23362,4.16972,4.19362,229491.75451127,0
+ERC.US,D,20090707,000000,4.14258,4.18297,4.12887,4.15227,248316.10268713,0
+ERC.US,D,20090708,000000,4.1896,4.1896,4.11516,4.14892,320258.32143751,0
+ERC.US,D,20090709,000000,4.15909,4.22681,4.15583,4.20761,189573.75999379,0
+ERC.US,D,20090710,000000,4.20341,4.23037,4.0882,4.23037,237706.03502327,0
+ERC.US,D,20090713,000000,4.20061,4.22681,4.17617,4.22681,238243.0772439,0
+ERC.US,D,20090714,000000,4.23362,4.23362,4.18615,4.22681,155838.71862697,0
+ERC.US,D,20090715,000000,4.25108,4.25425,4.20341,4.23037,377074.38694436,0
+ERC.US,D,20090716,000000,4.19362,4.2715,4.19362,4.26843,399805.95846177,0
+ERC.US,D,20090717,000000,4.24034,4.2715,4.23708,4.25835,227296.42024419,0
+ERC.US,D,20090720,000000,4.24034,4.2981,4.24034,4.28801,401480.32961665,0
+ERC.US,D,20090721,000000,4.31899,4.31899,4.26564,4.31563,201066.03473861,0
+ERC.US,D,20090722,000000,4.26564,4.33877,4.26564,4.33877,243019.64437969,0
+ERC.US,D,20090723,000000,4.38327,4.39335,4.3326,4.39335,400902.55365476,0
+ERC.US,D,20090724,000000,4.37637,4.40649,4.35565,4.39335,341357.3274819,0
+ERC.US,D,20090727,000000,4.4006,4.40958,4.37318,4.39018,268538.26135337,0
+ERC.US,D,20090728,000000,4.39335,4.44045,4.38616,4.41387,301245.31172305,0
+ERC.US,D,20090729,000000,4.41387,4.42393,4.33877,4.42393,247804.78703997,0
+ERC.US,D,20090730,000000,4.41387,4.45016,4.36965,4.38616,386234.11903038,0
+ERC.US,D,20090731,000000,4.40388,4.45016,4.39745,4.45016,353364.13369557,0
+ERC.US,D,20090803,000000,4.5051,4.50827,4.45016,4.5051,273293.38967796,0
+ERC.US,D,20090804,000000,4.47394,4.56976,4.47394,4.56976,393055.94875484,0
+ERC.US,D,20090805,000000,4.53504,4.57648,4.50827,4.53504,280203.11852834,0
+ERC.US,D,20090806,000000,4.52561,4.55184,4.49511,4.52942,247605.40609577,0
+ERC.US,D,20090807,000000,4.58319,4.59362,4.49204,4.52561,198619.86638046,0
+ERC.US,D,20090810,000000,4.53263,4.54166,4.46797,4.52942,294646.44563512,0
+ERC.US,D,20090811,000000,4.47767,4.52561,4.44773,4.45016,409322.64675432,0
+ERC.US,D,20090812,000000,4.44045,4.5732,4.44045,4.53504,361628.79541391,0
+ERC.US,D,20090813,000000,4.54876,4.566,4.48813,4.5452,304448.27011664,0
+ERC.US,D,20090814,000000,4.55929,4.55929,4.51248,4.52218,196709.66830236,0
+ERC.US,D,20090817,000000,4.51835,4.51835,4.30519,4.4006,664505.60066944,0
+ERC.US,D,20090818,000000,4.37318,4.50211,4.37318,4.46797,373631.31386532,0
+ERC.US,D,20090819,000000,4.44045,4.50827,4.42393,4.50827,373942.17662775,0
+ERC.US,D,20090820,000000,4.53263,4.56976,4.49204,4.55929,422996.32053892,0
+ERC.US,D,20090821,000000,4.5564,4.57648,4.52561,4.5732,549083.32892039,0
+ERC.US,D,20090824,000000,4.55184,4.5805,4.54166,4.54166,367056.03046968,0
+ERC.US,D,20090825,000000,4.53263,4.566,4.40649,4.51248,496979.51411574,0
+ERC.US,D,20090826,000000,4.48813,4.5564,4.48813,4.4984,410071.93320583,0
+ERC.US,D,20090827,000000,4.52942,4.55929,4.45417,4.55929,458912.76094556,0
+ERC.US,D,20090828,000000,4.53504,4.55929,4.49204,4.5564,365889.7591403,0
+ERC.US,D,20090831,000000,4.49204,4.56313,4.49204,4.55929,408229.26738303,0
+ERC.US,D,20090901,000000,4.566,4.57648,4.52561,4.5564,266410.45934158,0
+ERC.US,D,20090902,000000,4.52561,4.58692,4.51572,4.58319,460381.31951289,0
+ERC.US,D,20090903,000000,4.56976,4.59018,4.54166,4.54166,381110.24315311,0
+ERC.US,D,20090904,000000,4.47394,4.59923,4.47394,4.57648,297028.29755966,0
+ERC.US,D,20090908,000000,4.5732,4.61295,4.56313,4.60997,301281.7577021,0
+ERC.US,D,20090909,000000,4.59923,4.66127,4.58319,4.64812,287857.84606801,0
+ERC.US,D,20090910,000000,4.67058,4.67058,4.62077,4.64083,376405.49603486,0
+ERC.US,D,20090911,000000,4.64083,4.66752,4.63357,4.65827,247177.7018123,0
+ERC.US,D,20090914,000000,4.6302,4.66752,4.6302,4.66127,294381.67631676,0
+ERC.US,D,20090915,000000,4.66407,4.69456,4.65827,4.67739,262236.32280055,0
+ERC.US,D,20090916,000000,4.72946,4.72946,4.66407,4.71891,394784.98887829,0
+ERC.US,D,20090917,000000,4.72946,4.74888,4.71566,4.74888,286201.69790266,0
+ERC.US,D,20090918,000000,4.73814,4.78666,4.73814,4.78666,352853.88998896,0
+ERC.US,D,20090921,000000,4.73814,4.78991,4.73814,4.78236,242621.95443189,0
+ERC.US,D,20090922,000000,4.76313,4.79646,4.75175,4.77694,294972.31556537,0
+ERC.US,D,20090923,000000,4.77694,4.79347,4.76715,4.77694,397260.09963155,0
+ERC.US,D,20090924,000000,4.76715,4.78236,4.75175,4.76715,339387.10073244,0
+ERC.US,D,20090925,000000,4.75175,4.77694,4.71891,4.77079,319254.98507325,0
+ERC.US,D,20090928,000000,4.77359,4.8234,4.75175,4.81575,301559.39030718,0
+ERC.US,D,20090929,000000,4.83478,4.83478,4.77079,4.8139,361101.40065835,0
+ERC.US,D,20090930,000000,4.8139,4.85401,4.78666,4.83834,371447.77094441,0
+ERC.US,D,20091001,000000,4.8582,4.8582,4.78991,4.78991,408020.2389738,0
+ERC.US,D,20091002,000000,4.76715,4.80941,4.74569,4.80222,356388.0780156,0
+ERC.US,D,20091005,000000,4.80605,4.82023,4.78666,4.82023,476634.08228508,0
+ERC.US,D,20091006,000000,4.80222,4.82023,4.78236,4.8139,513166.88851377,0
+ERC.US,D,20091007,000000,4.78012,4.8139,4.78012,4.80941,331747.38036064,0
+ERC.US,D,20091008,000000,4.80222,4.8582,4.80222,4.83834,791196.11158625,0
+ERC.US,D,20091009,000000,4.8139,4.83478,4.78666,4.83478,421971.54536349,0
+ERC.US,D,20091012,000000,4.8139,4.91472,4.80222,4.80222,515233.58991364,0
+ERC.US,D,20091013,000000,4.78236,4.80605,4.76715,4.79347,268970.2533991,0
+ERC.US,D,20091014,000000,4.78991,4.80941,4.77359,4.78666,395608.23922843,0
+ERC.US,D,20091015,000000,4.78666,4.80941,4.72247,4.77359,377308.06998646,0
+ERC.US,D,20091016,000000,4.76715,4.79347,4.74888,4.78991,359735.74838479,0
+ERC.US,D,20091019,000000,4.79933,4.80605,4.76715,4.80605,216649.90660128,0
+ERC.US,D,20091020,000000,4.80605,4.80941,4.77359,4.77694,262393.89806289,0
+ERC.US,D,20091021,000000,4.74888,4.80222,4.74888,4.77079,322162.08787225,0
+ERC.US,D,20091022,000000,4.78012,4.82714,4.76715,4.79933,317674.94468767,0
+ERC.US,D,20091023,000000,4.79646,4.8234,4.78012,4.81575,362445.61412071,0
+ERC.US,D,20091026,000000,4.83478,4.85401,4.77359,4.84187,375509.3537266,0
+ERC.US,D,20091027,000000,4.85081,4.85081,4.78236,4.83132,272484.07455508,0
+ERC.US,D,20091028,000000,4.79933,4.84504,4.67377,4.69456,402887.78757207,0
+ERC.US,D,20091029,000000,4.72946,4.75596,4.63757,4.73448,578701.04659588,0
+ERC.US,D,20091030,000000,4.75884,4.78991,4.64083,4.65417,529565.43520213,0
+ERC.US,D,20091102,000000,4.69084,4.74569,4.66127,4.71294,278639.15725116,0
+ERC.US,D,20091103,000000,4.72247,4.76313,4.70941,4.73814,332863.2704837,0
+ERC.US,D,20091104,000000,4.79646,4.79646,4.71566,4.73448,261098.99386629,0
+ERC.US,D,20091105,000000,4.7414,4.75596,4.70213,4.73814,394112.88214711,0
+ERC.US,D,20091106,000000,4.74888,4.75596,4.72656,4.73814,213944.3286276,0
+ERC.US,D,20091109,000000,4.7414,4.76313,4.72946,4.75596,437380.69091487,0
+ERC.US,D,20091110,000000,4.73448,4.78236,4.72946,4.77694,365823.29882557,0
+ERC.US,D,20091111,000000,4.78236,4.78991,4.72247,4.74569,373774.95390038,0
+ERC.US,D,20091112,000000,4.69084,4.71566,4.52218,4.59018,1853364.8615379,0
+ERC.US,D,20091113,000000,4.62703,4.6302,4.5732,4.6302,303024.73305283,0
+ERC.US,D,20091116,000000,4.65185,4.71891,4.62703,4.67739,457944.79861979,0
+ERC.US,D,20091117,000000,4.67058,4.71891,4.66127,4.71566,705768.88058982,0
+ERC.US,D,20091118,000000,4.73142,4.76313,4.71294,4.76313,535159.89298527,0
+ERC.US,D,20091119,000000,4.74888,4.76313,4.71891,4.75175,366249.93116849,0
+ERC.US,D,20091120,000000,4.74569,4.78991,4.74569,4.77079,286411.79825244,0
+ERC.US,D,20091123,000000,4.8139,4.82714,4.79347,4.8234,607488.0103373,0
+ERC.US,D,20091124,000000,4.8234,4.84504,4.80222,4.83834,425275.26616971,0
+ERC.US,D,20091125,000000,4.8471,4.89235,4.84187,4.89235,433121.87106961,0
+ERC.US,D,20091127,000000,4.74569,4.86706,4.74569,4.86706,136761.39247892,0
+ERC.US,D,20091130,000000,4.85081,4.88107,4.8139,4.82023,418325.87551858,0
+ERC.US,D,20091201,000000,4.85401,4.89235,4.82023,4.89235,349491.21245192,0
+ERC.US,D,20091202,000000,4.90783,4.90783,4.86995,4.90558,277809.47525765,0
+ERC.US,D,20091203,000000,4.91472,4.91472,4.86706,4.86706,322045.2463512,0
+ERC.US,D,20091204,000000,4.91127,4.98301,4.86332,4.89235,578265.83872847,0
+ERC.US,D,20091207,000000,4.90558,4.90558,4.8471,4.87789,347945.47416428,0
+ERC.US,D,20091208,000000,4.83478,4.89235,4.83478,4.89235,356999.08413484,0
+ERC.US,D,20091209,000000,4.88107,4.88107,4.83132,4.86706,308564.52186741,0
+ERC.US,D,20091210,000000,4.87443,4.89235,4.85081,4.87443,240925.07252524,0
+ERC.US,D,20091211,000000,4.8582,4.88107,4.8471,4.85081,268796.59902835,0
+ERC.US,D,20091214,000000,4.86706,4.86706,4.79646,4.8234,424356.6131097,0
+ERC.US,D,20091215,000000,4.79646,4.83132,4.75175,4.81575,712309.86188755,0
+ERC.US,D,20091216,000000,4.81575,4.83132,4.79646,4.81575,438974.66652774,0
+ERC.US,D,20091217,000000,4.80605,4.84187,4.80222,4.83132,187377.35378615,0
+ERC.US,D,20091218,000000,4.82023,4.84504,4.78236,4.80222,229106.92785018,0
+ERC.US,D,20091221,000000,4.8139,4.84504,4.78991,4.79646,293361.18890354,0
+ERC.US,D,20091222,000000,4.78991,4.8139,4.75884,4.78012,590414.14109607,0
+ERC.US,D,20091223,000000,4.77359,4.80222,4.77359,4.79933,701502.55716065,0
+ERC.US,D,20091224,000000,4.78991,4.83132,4.77359,4.83132,286963.84764088,0
+ERC.US,D,20091228,000000,4.82714,4.84187,4.80222,4.80222,533625.94604379,0
+ERC.US,D,20091229,000000,4.78012,4.82714,4.78012,4.78236,445126.53340212,0
+ERC.US,D,20091230,000000,4.77079,4.79933,4.76313,4.77359,267692.50025144,0
+ERC.US,D,20091231,000000,4.78012,4.80605,4.75884,4.80605,332160.07747627,0
+ERC.US,D,20100104,000000,4.81575,4.83478,4.79646,4.83132,430240.49484407,0
+ERC.US,D,20100105,000000,4.83478,4.88107,4.80605,4.88107,440589.00901125,0
+ERC.US,D,20100106,000000,4.86995,4.86995,4.8234,4.83478,341653.18307649,0
+ERC.US,D,20100107,000000,4.84187,4.8582,4.80605,4.82023,345735.13272936,0
+ERC.US,D,20100108,000000,4.84504,4.85081,4.78991,4.85081,371232.31089183,0
+ERC.US,D,20100111,000000,4.86026,4.89589,4.84504,4.89589,569671.01931761,0
+ERC.US,D,20100112,000000,4.88806,4.92192,4.8582,4.92192,506766.33142942,0
+ERC.US,D,20100113,000000,4.90008,4.932,4.88107,4.92881,453782.45342493,0
+ERC.US,D,20100114,000000,4.88107,4.88451,4.86332,4.87443,377683.2491825,0
+ERC.US,D,20100115,000000,4.86026,4.87789,4.85401,4.87789,326462.71339935,0
+ERC.US,D,20100119,000000,4.86332,4.932,4.85081,4.932,379833.56194604,0
+ERC.US,D,20100120,000000,4.91901,4.932,4.88806,4.90326,407798.34727787,0
+ERC.US,D,20100121,000000,4.89589,4.90326,4.86332,4.86706,330409.59854164,0
+ERC.US,D,20100122,000000,4.86995,4.88107,4.8471,4.86026,363164.88623653,0
+ERC.US,D,20100125,000000,4.86706,4.90326,4.86706,4.89235,361109.97618282,0
+ERC.US,D,20100126,000000,4.90008,4.90558,4.85081,4.89589,487100.50991389,0
+ERC.US,D,20100127,000000,4.88107,4.90326,4.86332,4.88107,336374.94775857,0
+ERC.US,D,20100128,000000,4.90008,4.90326,4.85401,4.86026,240549.89332921,0
+ERC.US,D,20100129,000000,4.88451,4.91472,4.83132,4.83132,383728.99394144,0
+ERC.US,D,20100201,000000,4.84504,4.88806,4.83478,4.88107,333587.90230232,0
+ERC.US,D,20100202,000000,4.88107,4.932,4.86995,4.932,410965.93163295,0
+ERC.US,D,20100203,000000,4.92518,4.932,4.90008,4.91901,322695.91427117,0
+ERC.US,D,20100204,000000,4.91472,4.91472,4.80605,4.82023,559334.2964966,0
+ERC.US,D,20100205,000000,4.82023,4.82023,4.58319,4.68123,1823653.8850336,0
+ERC.US,D,20100208,000000,4.67058,4.76313,4.66127,4.68123,516896.16972235,0
+ERC.US,D,20100209,000000,4.70577,4.82714,4.70577,4.82714,381863.81736689,0
+ERC.US,D,20100210,000000,4.8139,4.83834,4.79933,4.79933,376289.72645436,0
+ERC.US,D,20100211,000000,4.75884,4.78666,4.75884,4.78666,257796.34500064,0
+ERC.US,D,20100212,000000,4.76313,4.80605,4.7414,4.75884,317190.42755451,0
+ERC.US,D,20100216,000000,4.76715,4.80222,4.76313,4.79646,305456.96618368,0
+ERC.US,D,20100217,000000,4.79933,4.81575,4.78012,4.81575,581525.60997174,0
+ERC.US,D,20100218,000000,4.8139,4.82023,4.79646,4.80605,239018.09026884,0
+ERC.US,D,20100219,000000,4.79933,4.8471,4.79646,4.8471,385841.78878539,0
+ERC.US,D,20100222,000000,4.87789,4.87789,4.79933,4.81575,477558.09504787,0
+ERC.US,D,20100223,000000,4.82714,4.86026,4.82023,4.8471,388714.58948646,0
+ERC.US,D,20100224,000000,4.85081,4.88107,4.85081,4.88107,489547.75021257,0
+ERC.US,D,20100225,000000,4.86026,4.91472,4.8471,4.91472,281672.74903624,0
+ERC.US,D,20100226,000000,4.88451,4.91127,4.86026,4.87789,511059.45337262,0
+ERC.US,D,20100301,000000,4.88107,4.91127,4.88107,4.91127,371187.2893883,0
+ERC.US,D,20100302,000000,4.91901,4.99357,4.91127,4.99357,433471.32369219,0
+ERC.US,D,20100303,000000,4.96361,4.98602,4.932,4.98301,690355.4472762,0
+ERC.US,D,20100304,000000,4.96576,4.96912,4.88107,4.94933,447652.02536173,0
+ERC.US,D,20100305,000000,4.93496,4.96063,4.92192,4.94524,330205.92983522,0
+ERC.US,D,20100308,000000,4.93496,4.97594,4.93496,4.97594,341271.57223709,0
+ERC.US,D,20100309,000000,4.97957,4.98301,4.96576,4.97957,326679.24539249,0
+ERC.US,D,20100310,000000,4.9721,4.99981,4.95635,4.98301,530679.18144408,0
+ERC.US,D,20100311,000000,4.96912,4.97957,4.94933,4.97957,495075.74768101,0
+ERC.US,D,20100312,000000,4.97594,5.01671,4.96576,5.01335,496497.14086369,0
+ERC.US,D,20100315,000000,5.00335,5.03302,4.99058,5.02099,570543.57893354,0
+ERC.US,D,20100316,000000,5.02099,5.02341,4.96576,4.99655,569799.65218482,0
+ERC.US,D,20100317,000000,5.00335,5.03302,4.97594,5.02099,532248.50242405,0
+ERC.US,D,20100318,000000,5.03302,5.05121,5.00689,5.02099,562108.47866613,0
+ERC.US,D,20100319,000000,5.02723,5.04311,4.99981,5.01027,342265.2611363,0
+ERC.US,D,20100322,000000,5.00335,5.01335,4.98602,5.01335,374204.80206498,0
+ERC.US,D,20100323,000000,5.01671,5.04701,5.00335,5.04701,466910.50946443,0
+ERC.US,D,20100324,000000,5.03302,5.06457,5.02341,5.06232,567253.79335459,0
+ERC.US,D,20100325,000000,5.07462,5.08461,5.02985,5.07462,655251.53781412,0
+ERC.US,D,20100326,000000,5.08461,5.08461,5.05494,5.0777,423163.54326631,0
+ERC.US,D,20100329,000000,5.08461,5.10878,5.06791,5.09431,337274.30588848,0
+ERC.US,D,20100330,000000,5.08461,5.10113,5.05896,5.06457,433028.61224088,0
+ERC.US,D,20100331,000000,5.06457,5.08461,5.06457,5.08461,384275.68362709,0
+ERC.US,D,20100401,000000,5.09431,5.10467,5.03674,5.10113,426887.46477208,0
+ERC.US,D,20100405,000000,5.0988,5.13816,5.08461,5.12948,424925.81354712,0
+ERC.US,D,20100406,000000,5.11923,5.12948,5.10113,5.11568,396857.04998096,0
+ERC.US,D,20100407,000000,5.11568,5.12323,5.10467,5.11923,389050.10688176,0
+ERC.US,D,20100408,000000,5.11923,5.13219,5.10113,5.13219,478640.75501359,0
+ERC.US,D,20100409,000000,5.14545,5.14545,5.10467,5.12649,372932.40862014,0
+ERC.US,D,20100412,000000,5.13219,5.14545,5.11568,5.12649,375522.21701333,0
+ERC.US,D,20100413,000000,5.0988,5.13528,5.09431,5.13528,412533.10873182,0
+ERC.US,D,20100414,000000,5.14236,5.15206,5.0988,5.15206,444476.93742271,0
+ERC.US,D,20100415,000000,5.14545,5.16296,5.13528,5.16296,353411.29908021,0
+ERC.US,D,20100416,000000,5.15952,5.16296,5.11923,5.16296,502630.78474856,0
+ERC.US,D,20100419,000000,5.13816,5.16296,5.13816,5.15206,459130.36487925,0
+ERC.US,D,20100420,000000,5.16296,5.16941,5.14545,5.16548,597657.24346065,0
+ERC.US,D,20100421,000000,5.16548,5.16548,5.13219,5.15644,491808.47285381,0
+ERC.US,D,20100422,000000,5.14545,5.15644,5.12649,5.15206,415448.78705528,0
+ERC.US,D,20100423,000000,5.15225,5.17763,5.15225,5.17763,448921.20298489,0
+ERC.US,D,20100426,000000,5.1739,5.21279,5.15644,5.19591,578340.87456768,0
+ERC.US,D,20100427,000000,5.18536,5.23433,5.18098,5.2306,423417.59317904,0
+ERC.US,D,20100428,000000,5.23433,5.26903,5.23433,5.25729,523503.61133479,0
+ERC.US,D,20100429,000000,5.25729,5.26903,5.22407,5.26308,538152.7510291,0
+ERC.US,D,20100430,000000,5.26308,5.26903,5.24135,5.26903,385849.29236931,0
+ERC.US,D,20100503,000000,5.26903,5.29851,5.22808,5.22808,514527.18108454,0
+ERC.US,D,20100504,000000,5.20542,5.27633,5.20542,5.27633,540935.5087231,0
+ERC.US,D,20100505,000000,5.26541,5.28043,5.08106,5.0875,670897.58222931,0
+ERC.US,D,20100506,000000,5.07174,5.07174,4.24744,4.68507,4564228.5741256,0
+ERC.US,D,20100507,000000,4.73448,4.78991,4.5805,4.76313,1383520.4507604,0
+ERC.US,D,20100510,000000,4.95635,4.95635,4.84187,4.88806,616169.65693352,0
+ERC.US,D,20100511,000000,4.86332,4.99981,4.8471,4.99981,508052.66010154,0
+ERC.US,D,20100512,000000,4.98602,5.01671,4.95635,4.99655,438182.50245382,0
+ERC.US,D,20100513,000000,4.99058,5.05494,4.99058,5.05494,362712.52732017,0
+ERC.US,D,20100514,000000,5.01027,5.06791,4.94215,4.98602,663574.08432271,0
+ERC.US,D,20100517,000000,4.96576,4.98301,4.86332,4.90558,547146.3323283,0
+ERC.US,D,20100518,000000,4.91472,4.96361,4.87443,4.90558,374531.74393581,0
+ERC.US,D,20100519,000000,4.88451,4.89235,4.72656,4.81575,653308.10957867,0
+ERC.US,D,20100520,000000,4.64812,4.73814,4.61295,4.66127,818525.23616591,0
+ERC.US,D,20100521,000000,4.60997,4.72656,4.36965,4.72656,873170.62203857,0
+ERC.US,D,20100524,000000,4.69456,4.78991,4.69456,4.76313,394216.86038144,0
+ERC.US,D,20100525,000000,4.5732,4.73142,4.5732,4.73142,837012.99500591,0
+ERC.US,D,20100526,000000,4.77359,4.8139,4.69084,4.71566,290118.56870924,0
+ERC.US,D,20100527,000000,4.77359,4.82023,4.77079,4.8139,262273.84072016,0
+ERC.US,D,20100528,000000,4.8139,4.83834,4.76715,4.82714,446247.783228,0
+ERC.US,D,20100601,000000,4.78012,4.8471,4.78012,4.83478,344200.11384729,0
+ERC.US,D,20100602,000000,4.83132,4.90783,4.81575,4.89235,366030.18335366,0
+ERC.US,D,20100603,000000,4.90008,4.92518,4.84187,4.88107,358631.64960788,0
+ERC.US,D,20100604,000000,4.84187,4.88107,4.83834,4.85401,253113.03669355,0
+ERC.US,D,20100607,000000,4.85401,4.86706,4.83132,4.86026,279952.28443728,0
+ERC.US,D,20100608,000000,4.86026,4.86706,4.79347,4.84504,212158.47565448,0
+ERC.US,D,20100609,000000,4.84504,4.87789,4.8234,4.8471,242179.24298057,0
+ERC.US,D,20100610,000000,4.87443,4.88451,4.8471,4.88451,215154.54951996,0
+ERC.US,D,20100611,000000,4.86026,4.88107,4.82023,4.82714,223641.10293426,0
+ERC.US,D,20100614,000000,4.84504,4.90008,4.84504,4.89589,282040.42464836,0
+ERC.US,D,20100615,000000,4.91472,4.93496,4.88107,4.93496,271208.46528858,0
+ERC.US,D,20100616,000000,4.92881,4.95635,4.90558,4.92518,324883.74495432,0
+ERC.US,D,20100617,000000,4.94215,4.96361,4.90008,4.94524,315484.97012339,0
+ERC.US,D,20100618,000000,4.94215,4.98301,4.93496,4.9721,239024.52191221,0
+ERC.US,D,20100621,000000,4.98301,4.99655,4.96063,4.97957,383861.91457088,0
+ERC.US,D,20100622,000000,4.99058,4.99058,4.93496,4.97594,217114.05686383,0
+ERC.US,D,20100623,000000,4.98301,5.02341,4.94215,5.01671,447660.60088621,0
+ERC.US,D,20100624,000000,5.01671,5.01671,4.94933,4.97957,337243.21961225,0
+ERC.US,D,20100625,000000,4.96912,5.03302,4.96576,5.03302,273139.0302373,0
+ERC.US,D,20100628,000000,5.03674,5.04701,5.01027,5.04048,283101.64580285,0
+ERC.US,D,20100629,000000,5.02341,5.02341,4.97957,5.01027,249580.99254805,0
+ERC.US,D,20100630,000000,4.99842,5.03246,4.96118,4.97276,234534.16290598,0
+ERC.US,D,20100701,000000,4.96361,4.97957,4.91901,4.95289,359286.60529011,0
+ERC.US,D,20100702,000000,4.94933,5.01027,4.91472,4.96576,361514.09777398,0
+ERC.US,D,20100706,000000,4.98301,5.02985,4.95289,4.96063,178898.30395578,0
+ERC.US,D,20100707,000000,4.96576,5.02723,4.95289,5.02723,203176.68570143,0
+ERC.US,D,20100708,000000,5.03674,5.04701,4.99357,5.04701,164301.68934894,0
+ERC.US,D,20100709,000000,5.04701,5.06457,5.01335,5.06457,236787.38196329,0
+ERC.US,D,20100712,000000,5.05121,5.05896,5.03674,5.05494,172283.35875942,0
+ERC.US,D,20100713,000000,5.05121,5.05121,4.99357,5.01671,204412.63316723,0
+ERC.US,D,20100714,000000,5.00335,5.01335,4.98301,5.00335,284232.54309376,0
+ERC.US,D,20100715,000000,4.99058,5.00689,4.95289,4.97594,308521.64424501,0
+ERC.US,D,20100716,000000,4.98301,5.00689,4.94933,5.00335,218317.8461128,0
+ERC.US,D,20100719,000000,5.01671,5.03302,5.00689,5.03302,264147.59281922,0
+ERC.US,D,20100720,000000,5.01027,5.06457,5.01027,5.04048,196736.46681636,0
+ERC.US,D,20100721,000000,5.05494,5.08106,5.04048,5.0777,308431.60123796,0
+ERC.US,D,20100722,000000,5.09123,5.13528,5.09123,5.13219,347083.63395394,0
+ERC.US,D,20100723,000000,5.13528,5.18536,5.11568,5.18536,287766.7311204,0
+ERC.US,D,20100726,000000,5.19591,5.19591,5.14236,5.17677,369104.50888004,0
+ERC.US,D,20100727,000000,5.18749,5.19591,5.15952,5.16548,299927.8967747,0
+ERC.US,D,20100728,000000,5.15644,5.20542,5.15644,5.19898,329390.18306898,0
+ERC.US,D,20100729,000000,5.19898,5.23824,5.18536,5.23824,191515.04434812,0
+ERC.US,D,20100730,000000,5.20954,5.2558,5.18749,5.21661,294949.80481361,0
+ERC.US,D,20100802,000000,5.2306,5.25234,5.22035,5.22035,246939.73100797,0
+ERC.US,D,20100803,000000,5.24135,5.24479,5.20542,5.21661,325361.83044412,0
+ERC.US,D,20100804,000000,5.21279,5.26903,5.21279,5.26903,326743.56182611,0
+ERC.US,D,20100805,000000,5.2558,5.26903,5.24135,5.26308,242954.25600552,0
+ERC.US,D,20100806,000000,5.24479,5.2958,5.2306,5.28434,238492.83939441,0
+ERC.US,D,20100809,000000,5.2958,5.32184,5.28043,5.32184,251628.39901784,0
+ERC.US,D,20100810,000000,5.30953,5.3198,5.27633,5.30244,219252.5782812,0
+ERC.US,D,20100811,000000,5.26903,5.32511,5.22035,5.22407,336609.70274124,0
+ERC.US,D,20100812,000000,5.1739,5.22808,5.1739,5.20187,295358.214167,0
+ERC.US,D,20100813,000000,5.19282,5.20542,5.18098,5.18536,310213.16644884,0
+ERC.US,D,20100816,000000,5.18098,5.22035,5.18098,5.19898,342266.33307688,0
+ERC.US,D,20100817,000000,5.20187,5.23433,5.14833,5.18749,581661.74642287,0
+ERC.US,D,20100818,000000,5.20187,5.21661,5.18536,5.20542,395420.64963043,0
+ERC.US,D,20100819,000000,5.20542,5.20954,5.17677,5.20954,307635.1494018,0
+ERC.US,D,20100820,000000,5.22407,5.26308,5.20542,5.26308,374877.98073672,0
+ERC.US,D,20100823,000000,5.26308,5.28434,5.26308,5.28434,341179.38534893,0
+ERC.US,D,20100824,000000,5.28779,5.28779,5.25729,5.27325,302542.35980078,0
+ERC.US,D,20100825,000000,5.26308,5.28779,5.1739,5.20954,781484.33011175,0
+ERC.US,D,20100826,000000,5.19898,5.21279,5.15952,5.17677,406806.80225978,0
+ERC.US,D,20100827,000000,5.19591,5.22808,5.19096,5.22035,267519.91782127,0
+ERC.US,D,20100830,000000,5.18098,5.22808,5.1739,5.19591,207332.59925295,0
+ERC.US,D,20100831,000000,5.19376,5.22202,5.15999,5.18807,369965.27714978,0
+ERC.US,D,20100901,000000,5.22035,5.23433,5.18098,5.22035,314088.23157359,0
+ERC.US,D,20100902,000000,5.20954,5.2558,5.20954,5.2306,390531.52873582,0
+ERC.US,D,20100903,000000,5.2558,5.26308,5.20954,5.20954,241108.37436103,0
+ERC.US,D,20100907,000000,5.22035,5.25729,5.20187,5.25729,211134.77241959,0
+ERC.US,D,20100908,000000,5.24479,5.28434,5.19591,5.28434,240992.60478054,0
+ERC.US,D,20100909,000000,5.27325,5.28434,5.2306,5.27325,357103.06236917,0
+ERC.US,D,20100910,000000,5.27325,5.29851,5.26903,5.28779,308902.18314384,0
+ERC.US,D,20100913,000000,5.26541,5.29851,5.26093,5.26541,254508.70330282,0
+ERC.US,D,20100914,000000,5.28043,5.32885,5.26308,5.32885,421731.43067803,0
+ERC.US,D,20100915,000000,5.33136,5.33473,5.26308,5.30672,429192.13697628,0
+ERC.US,D,20100916,000000,5.3129,5.33741,5.28779,5.32885,328235.70308576,0
+ERC.US,D,20100917,000000,5.32511,5.34758,5.30672,5.33741,190680.00265182,0
+ERC.US,D,20100920,000000,5.35571,5.35926,5.30672,5.32184,310169.21688587,0
+ERC.US,D,20100921,000000,5.3198,5.34536,5.3198,5.34536,377469.93301104,0
+ERC.US,D,20100922,000000,5.35281,5.35281,5.30953,5.33741,302959.34467866,0
+ERC.US,D,20100923,000000,5.3198,5.40282,5.3198,5.38032,416957.00742334,0
+ERC.US,D,20100924,000000,5.39713,5.42334,5.39022,5.41355,235737.95215495,0
+ERC.US,D,20100927,000000,5.42334,5.44088,5.33136,5.35571,377753.99725945,0
+ERC.US,D,20100928,000000,5.35281,5.42334,5.35281,5.37735,303950.88969676,0
+ERC.US,D,20100929,000000,5.36672,5.43771,5.36672,5.4307,266517.65339758,0
+ERC.US,D,20100930,000000,5.43453,5.47529,5.40337,5.4418,371355.58405623,0
+ERC.US,D,20101001,000000,5.4588,5.50506,5.45534,5.47409,259316.35671485,0
+ERC.US,D,20101004,000000,5.48743,5.53296,5.46449,5.49723,385458.03406488,0
+ERC.US,D,20101005,000000,5.51309,5.52418,5.47409,5.52017,405420.78311556,0
+ERC.US,D,20101006,000000,5.52017,5.52017,5.41998,5.42334,347687.13648929,0
+ERC.US,D,20101007,000000,5.44088,5.50918,5.44088,5.49358,282974.08487621,0
+ERC.US,D,20101008,000000,5.50506,5.54219,5.48976,5.53296,308502.34931493,0
+ERC.US,D,20101011,000000,5.54788,5.57269,5.50918,5.51635,219417.65712747,0
+ERC.US,D,20101012,000000,5.50096,5.57269,5.49358,5.56961,272778.85820913,0
+ERC.US,D,20101013,000000,5.53594,5.59023,5.50918,5.52418,372953.84743134,0
+ERC.US,D,20101014,000000,5.53594,5.53594,5.48976,5.52017,280319.96004941,0
+ERC.US,D,20101015,000000,5.50506,5.54219,5.44088,5.46449,184801.48062024,0
+ERC.US,D,20101018,000000,5.48444,5.50506,5.45143,5.46756,273334.12341925,0
+ERC.US,D,20101019,000000,5.4588,5.46756,5.41998,5.45143,343875.31585758,0
+ERC.US,D,20101020,000000,5.4449,5.49358,5.42334,5.48976,335394.12214607,0
+ERC.US,D,20101021,000000,5.50918,5.51635,5.47409,5.48743,342344.58473776,0
+ERC.US,D,20101022,000000,5.52941,5.52941,5.48743,5.51635,233004.5037267,0
+ERC.US,D,20101025,000000,5.53594,5.53594,5.48136,5.50918,217304.86228351,0
+ERC.US,D,20101026,000000,5.51635,5.5267,5.48136,5.50918,274541.12848992,0
+ERC.US,D,20101027,000000,5.49358,5.52418,5.49358,5.52418,243524.52838351,0
+ERC.US,D,20101028,000000,5.53296,5.54219,5.49723,5.52017,254085.28678157,0
+ERC.US,D,20101029,000000,5.53725,5.54491,5.48378,5.48378,251366.84552117,0
+ERC.US,D,20101101,000000,5.49358,5.5267,5.38032,5.50096,274647.25060538,0
+ERC.US,D,20101102,000000,5.50918,5.53594,5.48444,5.52017,382856.43432551,0
+ERC.US,D,20101103,000000,5.52017,5.53857,5.48136,5.50506,154217.94450009,0
+ERC.US,D,20101104,000000,5.51309,5.54788,5.50506,5.53296,334447.59863152,0
+ERC.US,D,20101105,000000,5.54219,5.5573,5.52418,5.54219,191476.45448797,0
+ERC.US,D,20101108,000000,5.55031,5.58026,5.54788,5.57269,223397.77242711,0
+ERC.US,D,20101109,000000,5.58697,5.60553,5.54592,5.57269,366427.87330147,0
+ERC.US,D,20101110,000000,5.55031,5.57708,5.46449,5.48976,277046.25357887,0
+ERC.US,D,20101111,000000,5.48136,5.48976,5.41355,5.42727,348245.61752109,0
+ERC.US,D,20101112,000000,5.43771,5.43771,5.3198,5.33741,333788.35518705,0
+ERC.US,D,20101115,000000,5.32885,5.37008,5.13219,5.19591,756598.15806853,0
+ERC.US,D,20101116,000000,5.15644,5.15644,4.96576,5.12948,1060263.9115763,0
+ERC.US,D,20101117,000000,5.10878,5.21279,5.09123,5.20954,349832.08955005,0
+ERC.US,D,20101118,000000,5.2306,5.30244,5.20542,5.30244,397661.00540102,0
+ERC.US,D,20101119,000000,5.29198,5.33136,5.23824,5.33136,417633.40191676,0
+ERC.US,D,20101122,000000,5.3198,5.37735,5.3129,5.36672,358169.64322649,0
+ERC.US,D,20101123,000000,5.35571,5.38351,5.32511,5.37008,358915.7138563,0
+ERC.US,D,20101124,000000,5.36242,5.44088,5.36242,5.43415,379078.91579174,0
+ERC.US,D,20101126,000000,5.4307,5.45143,5.42334,5.4307,140393.12709652,0
+ERC.US,D,20101129,000000,5.44088,5.45143,5.39888,5.4449,332063.60282586,0
+ERC.US,D,20101130,000000,5.4364,5.43911,5.39535,5.42148,261718.57551002,0
+ERC.US,D,20101201,000000,5.42334,5.45534,5.35571,5.35571,457044.3685493,0
+ERC.US,D,20101202,000000,5.35571,5.43771,5.35281,5.38351,473474.00151391,0
+ERC.US,D,20101203,000000,5.35926,5.39022,5.31681,5.34536,261006.80697813,0
+ERC.US,D,20101206,000000,5.35281,5.39387,5.29851,5.32511,346430.82215286,0
+ERC.US,D,20101207,000000,5.33741,5.37008,5.26903,5.29851,305165.39835133,0
+ERC.US,D,20101208,000000,5.28043,5.30244,5.18536,5.18749,318784.40316737,0
+ERC.US,D,20101209,000000,5.18749,5.2306,5.10467,5.1739,354073.75834633,0
+ERC.US,D,20101210,000000,5.16548,5.19282,5.07462,5.11232,354192.74374852,0
+ERC.US,D,20101213,000000,5.08106,5.10113,4.95635,4.96063,497584.08859163,0
+ERC.US,D,20101214,000000,4.92881,4.97594,4.89589,4.97594,867895.60254232,0
+ERC.US,D,20101215,000000,4.95635,4.99058,4.932,4.98301,365255.17032873,0
+ERC.US,D,20101216,000000,4.96791,5.08461,4.96791,5.07725,388717.80530814,0
+ERC.US,D,20101217,000000,5.07174,5.23433,5.06791,5.23433,403999.38993288,0
+ERC.US,D,20101220,000000,5.22808,5.22808,5.12948,5.12948,288420.61486205,0
+ERC.US,D,20101221,000000,5.11568,5.15206,5.07462,5.10113,264869.00881614,0
+ERC.US,D,20101222,000000,5.08461,5.13528,5.06791,5.13528,235267.37024907,0
+ERC.US,D,20101223,000000,5.12323,5.14236,5.10878,5.12323,220345.9576525,0
+ERC.US,D,20101227,000000,5.10467,5.18098,5.0875,5.1739,203790.90764236,0
+ERC.US,D,20101228,000000,5.16548,5.19282,5.12948,5.16941,197822.34260374,0
+ERC.US,D,20101229,000000,5.18013,5.18695,5.13051,5.13051,191057.32572896,0
+ERC.US,D,20101230,000000,5.14356,5.14356,5.08834,5.10262,236148.50538948,0
+ERC.US,D,20101231,000000,5.13721,5.19181,5.12761,5.19181,183381.15937811,0
+ERC.US,D,20110103,000000,5.20542,5.21661,5.18536,5.21279,185546.47930951,0
+ERC.US,D,20110104,000000,5.21279,5.23824,5.18536,5.23824,318558.22370918,0
+ERC.US,D,20110105,000000,5.20542,5.23824,5.16296,5.23824,269806.36703595,0
+ERC.US,D,20110106,000000,5.2306,5.2306,5.19096,5.19898,190667.1393651,0
+ERC.US,D,20110107,000000,5.20187,5.22407,5.18749,5.20542,123051.27271526,0
+ERC.US,D,20110110,000000,5.19096,5.20542,5.1739,5.20542,194569.00300385,0
+ERC.US,D,20110111,000000,5.19591,5.20542,5.16941,5.19282,222825.35616802,0
+ERC.US,D,20110112,000000,5.1739,5.19591,5.14236,5.15644,368705.74699167,0
+ERC.US,D,20110113,000000,5.13528,5.13528,5.10113,5.12948,344071.48098008,0
+ERC.US,D,20110114,000000,5.12649,5.13816,5.03302,5.08461,667725.71011199,0
+ERC.US,D,20110118,000000,5.09431,5.09431,5.03674,5.04311,558281.65086659,0
+ERC.US,D,20110119,000000,5.05447,5.05765,5.01577,5.01577,305436.59931305,0
+ERC.US,D,20110120,000000,5.01335,5.04311,4.98602,5.01671,303019.37335004,0
+ERC.US,D,20110121,000000,5.02099,5.08106,5.02099,5.08106,188680.83350723,0
+ERC.US,D,20110124,000000,5.08461,5.13219,5.07174,5.12948,418098.62411984,0
+ERC.US,D,20110125,000000,5.11232,5.15206,5.10878,5.14545,375710.87855192,0
+ERC.US,D,20110126,000000,5.11568,5.14236,5.10467,5.12948,288543.88802646,0
+ERC.US,D,20110127,000000,5.11923,5.14236,5.10878,5.13816,247781.20434763,0
+ERC.US,D,20110128,000000,5.14545,5.14545,5.07462,5.09123,265486.44657878,0
+ERC.US,D,20110131,000000,5.10878,5.13313,5.07891,5.13313,233245.69035271,0
+ERC.US,D,20110201,000000,5.13528,5.18749,5.12323,5.18749,242275.717631,0
+ERC.US,D,20110202,000000,5.16548,5.19898,5.14545,5.18749,483951.1485483,0
+ERC.US,D,20110203,000000,5.19656,5.19963,5.15999,5.18749,328002.02004365,0
+ERC.US,D,20110204,000000,5.16296,5.16296,5.11923,5.11923,215383.94479981,0
+ERC.US,D,20110207,000000,5.12323,5.1739,5.12323,5.1739,354063.03894076,0
+ERC.US,D,20110208,000000,5.15644,5.18749,5.14833,5.18749,295793.42203441,0
+ERC.US,D,20110209,000000,5.15952,5.19591,5.15644,5.17677,331623.03525566,0
+ERC.US,D,20110210,000000,5.16548,5.1933,5.14236,5.18749,416430.68460834,0
+ERC.US,D,20110211,000000,5.15206,5.16941,5.0988,5.16941,372357.84847993,0
+ERC.US,D,20110214,000000,5.13816,5.15952,5.13528,5.15206,317090.73708243,0
+ERC.US,D,20110215,000000,5.13816,5.13816,5.0875,5.10113,465980.06505829,0
+ERC.US,D,20110216,000000,5.10113,5.13528,5.07462,5.09431,304315.34948718,0
+ERC.US,D,20110218,000000,5.11232,5.13528,5.09841,5.10878,189542.67371754,0
+ERC.US,D,20110222,000000,5.0875,5.09431,5.04701,5.07462,405988.91161243,0
+ERC.US,D,20110223,000000,5.06232,5.11923,5.06232,5.09431,435157.48619323,0
+ERC.US,D,20110224,000000,5.08106,5.11568,5.08106,5.09431,326608.49731553,0
+ERC.US,D,20110225,000000,5.09123,5.13528,5.09123,5.12948,216935.04279028,0
+ERC.US,D,20110228,000000,5.12481,5.14356,5.12174,5.13721,296548.06818871,0
+ERC.US,D,20110301,000000,5.13528,5.16333,5.11923,5.14879,374678.59979253,0
+ERC.US,D,20110302,000000,5.14236,5.18807,5.13881,5.18565,480346.21244471,0
+ERC.US,D,20110303,000000,5.18807,5.23108,5.16987,5.23108,559313.92962595,0
+ERC.US,D,20110304,000000,5.21353,5.22482,5.16333,5.16987,217786.16359498,0
+ERC.US,D,20110307,000000,5.15999,5.18144,5.15999,5.15999,160480.22125219,0
+ERC.US,D,20110308,000000,5.14545,5.17425,5.14545,5.16333,262606.14229379,0
+ERC.US,D,20110309,000000,5.16333,5.16333,5.12948,5.13881,282946.21442164,0
+ERC.US,D,20110310,000000,5.13881,5.13881,5.09431,5.12296,315623.25045566,0
+ERC.US,D,20110311,000000,5.12948,5.13219,5.08693,5.11923,409584.20025098,0
+ERC.US,D,20110314,000000,5.10467,5.13881,5.08461,5.10878,348475.01280095,0
+ERC.US,D,20110315,000000,5.08693,5.08693,5.03563,5.06791,690383.31773075,0
+ERC.US,D,20110316,000000,5.05447,5.08042,5.01997,5.02341,409512.38023347,0
+ERC.US,D,20110317,000000,5.02957,5.08163,5.02957,5.06232,386836.54962516,0
+ERC.US,D,20110318,000000,5.05373,5.08042,5.05373,5.06736,363930.25179643,0
+ERC.US,D,20110321,000000,5.08461,5.11568,5.06427,5.10878,302813.56076249,0
+ERC.US,D,20110322,000000,5.11232,5.13219,5.09841,5.13219,230779.15512393,0
+ERC.US,D,20110323,000000,5.10467,5.15206,5.09841,5.14236,375671.21675119,0
+ERC.US,D,20110324,000000,5.14879,5.15644,5.12948,5.13528,318375.99381399,0
+ERC.US,D,20110325,000000,5.14236,5.16333,5.12948,5.157,208259.82783741,0
+ERC.US,D,20110328,000000,5.16548,5.16548,5.12323,5.13881,321165.18315136,0
+ERC.US,D,20110329,000000,5.14879,5.14879,5.11923,5.14545,269442.97918609,0
+ERC.US,D,20110330,000000,5.14545,5.15206,5.12948,5.14236,295487.91897477,0
+ERC.US,D,20110331,000000,5.13721,5.16296,5.11605,5.16296,435924.99563426,0
+ERC.US,D,20110401,000000,5.15999,5.16987,5.14545,5.16333,291559.25682203,0
+ERC.US,D,20110404,000000,5.15225,5.18191,5.12296,5.18191,416736.18766795,0
+ERC.US,D,20110405,000000,5.16987,5.18191,5.14545,5.15999,219377.99532673,0
+ERC.US,D,20110406,000000,5.16615,5.18191,5.16333,5.17425,319778.09206657,0
+ERC.US,D,20110407,000000,5.16333,5.17425,5.12649,5.16333,304006.63060588,0
+ERC.US,D,20110408,000000,5.17425,5.17425,5.11232,5.12649,495798.23561852,0
+ERC.US,D,20110411,000000,5.13219,5.13881,5.10113,5.11521,513500.26202797,0
+ERC.US,D,20110412,000000,5.08293,5.11466,5.07286,5.11195,282429.53907167,0
+ERC.US,D,20110413,000000,5.09841,5.11232,5.09431,5.10113,301108.10333137,0
+ERC.US,D,20110414,000000,5.09087,5.10113,5.09087,5.10113,241426.74070738,0
+ERC.US,D,20110415,000000,5.10113,5.11521,5.09431,5.10113,576602.18697922,0
+ERC.US,D,20110418,000000,5.09431,5.10878,5.08693,5.10113,283661.19877522,0
+ERC.US,D,20110419,000000,5.10467,5.12296,5.09431,5.11923,417365.41677674,0
+ERC.US,D,20110420,000000,5.11232,5.14236,5.11232,5.12948,649687.09436666,0
+ERC.US,D,20110421,000000,5.13881,5.14879,5.13528,5.13528,412034.65637138,0
+ERC.US,D,20110425,000000,5.13528,5.14236,5.12296,5.12948,351336.02215586,0
+ERC.US,D,20110426,000000,5.12649,5.1418,5.12257,5.1418,492421.62285419,0
+ERC.US,D,20110427,000000,5.14545,5.16987,5.13219,5.16987,197760.17005126,0
+ERC.US,D,20110428,000000,5.157,5.18565,5.157,5.18191,275276.47971412,0
+ERC.US,D,20110429,000000,5.17306,5.20319,5.17306,5.19656,329449.13979978,0
+ERC.US,D,20110502,000000,5.19656,5.22156,5.19656,5.2183,311135.03533053,0
+ERC.US,D,20110503,000000,5.19898,5.22081,5.19656,5.21726,327392.08586497,0
+ERC.US,D,20110504,000000,5.21353,5.21353,5.19096,5.21353,281883.92132658,0
+ERC.US,D,20110505,000000,5.19282,5.22081,5.18536,5.19282,259170.57279866,0
+ERC.US,D,20110506,000000,5.19376,5.20319,5.18807,5.19096,240588.48318939,0
+ERC.US,D,20110509,000000,5.17763,5.19656,5.17763,5.19376,170462.13174781,0
+ERC.US,D,20110510,000000,5.20319,5.21101,5.19096,5.2001,148567.74580781,0
+ERC.US,D,20110511,000000,5.19096,5.21018,5.18695,5.21018,224797.7267986,0
+ERC.US,D,20110512,000000,5.20319,5.24348,5.19376,5.24348,210049.96857277,0
+ERC.US,D,20110513,000000,5.23592,5.24348,5.21353,5.23592,171684.14398631,0
+ERC.US,D,20110516,000000,5.2183,5.22957,5.20319,5.22957,273598.89273757,0
+ERC.US,D,20110517,000000,5.20624,5.22957,5.2001,5.20319,407750.10995268,0
+ERC.US,D,20110518,000000,5.2001,5.22538,5.2001,5.22202,296008.88208699,0
+ERC.US,D,20110519,000000,5.22538,5.23985,5.22202,5.22538,220215.18090418,0
+ERC.US,D,20110520,000000,5.22903,5.24227,5.21353,5.21353,376214.69061514,0
+ERC.US,D,20110523,000000,5.19376,5.23592,5.19376,5.2183,296456.95324111,0
+ERC.US,D,20110524,000000,5.23592,5.25972,5.23592,5.25972,272343.65034172,0
+ERC.US,D,20110525,000000,5.26429,5.28397,5.25132,5.27976,335495.9564993,0
+ERC.US,D,20110526,000000,5.27976,5.3198,5.26429,5.29478,383649.67034,0
+ERC.US,D,20110527,000000,5.29478,5.32885,5.29077,5.30897,222301.17723412,0
+ERC.US,D,20110531,000000,5.32445,5.36084,5.3211,5.36084,310403.97186854,0
+ERC.US,D,20110601,000000,5.36047,5.38846,5.35683,5.35683,257858.51755312,0
+ERC.US,D,20110602,000000,5.36047,5.39191,5.32511,5.32511,513890.44839185,0
+ERC.US,D,20110603,000000,5.33528,5.39191,5.3198,5.39191,282201.21573237,0
+ERC.US,D,20110606,000000,5.39191,5.39191,5.36047,5.38239,334943.90711084,0
+ERC.US,D,20110607,000000,5.37456,5.4018,5.36362,5.37456,392253.06527533,0
+ERC.US,D,20110608,000000,5.38239,5.39191,5.35319,5.35319,355949.65432652,0
+ERC.US,D,20110609,000000,5.34135,5.37082,5.32445,5.37082,241747.25093486,0
+ERC.US,D,20110610,000000,5.37082,5.37082,5.30636,5.32184,341434.50720225,0
+ERC.US,D,20110613,000000,5.33528,5.34572,5.24646,5.2612,476537.60763468,0
+ERC.US,D,20110614,000000,5.28397,5.29077,5.23927,5.25086,509307.90249741,0
+ERC.US,D,20110615,000000,5.24646,5.25914,5.18695,5.21018,763705.12398198,0
+ERC.US,D,20110616,000000,5.19543,5.23108,5.18695,5.21726,442121.8840122,0
+ERC.US,D,20110617,000000,5.25086,5.25682,5.22482,5.25682,413650.07079544,0
+ERC.US,D,20110620,000000,5.25086,5.29806,5.25086,5.2638,270920.1132779,0
+ERC.US,D,20110621,000000,5.2612,5.3018,5.2612,5.27165,302239.00062228,0
+ERC.US,D,20110622,000000,5.28667,5.31624,5.28667,5.31624,323682.09958646,0
+ERC.US,D,20110623,000000,5.30859,5.34135,5.29694,5.3198,345907.71515951,0
+ERC.US,D,20110624,000000,5.33136,5.36047,5.3211,5.33741,373902.51482703,0
+ERC.US,D,20110627,000000,5.34844,5.35319,5.32445,5.35319,240583.12348659,0
+ERC.US,D,20110628,000000,5.36784,5.37847,5.33136,5.35683,281705.97919362,0
+ERC.US,D,20110629,000000,5.37082,5.37511,5.34572,5.34572,243541.67943246,0
+ERC.US,D,20110630,000000,5.35795,5.3779,5.35467,5.35795,219776.7572151,0
+ERC.US,D,20110701,000000,5.36047,5.38846,5.36047,5.36784,249449.14385914,0
+ERC.US,D,20110705,000000,5.38032,5.39422,5.37008,5.38724,262868.76773102,0
+ERC.US,D,20110706,000000,5.4018,5.41261,5.38492,5.38492,423669.49921067,0
+ERC.US,D,20110707,000000,5.40011,5.40011,5.35467,5.40011,329823.24705525,0
+ERC.US,D,20110708,000000,5.36672,5.39422,5.36672,5.38724,227536.53492965,0
+ERC.US,D,20110711,000000,5.39888,5.4018,5.36047,5.39601,280607.2401195,0
+ERC.US,D,20110712,000000,5.38724,5.40011,5.35795,5.37735,248794.18817693,0
+ERC.US,D,20110713,000000,5.37847,5.39601,5.34572,5.37456,384522.22995592,0
+ERC.US,D,20110714,000000,5.39191,5.41513,5.37847,5.39601,274610.80462633,0
+ERC.US,D,20110715,000000,5.39888,5.42232,5.37847,5.42232,289803.41818458,0
+ERC.US,D,20110718,000000,5.41943,5.43415,5.39888,5.41513,278620.93426164,0
+ERC.US,D,20110719,000000,5.41513,5.41943,5.38846,5.41513,282228.01424637,0
+ERC.US,D,20110720,000000,5.42679,5.43025,5.4018,5.41206,384224.23048021,0
+ERC.US,D,20110721,000000,5.44088,5.45581,5.42232,5.45207,250109.45924417,0
+ERC.US,D,20110722,000000,5.46075,5.46075,5.41093,5.41832,274997.77516851,0
+ERC.US,D,20110725,000000,5.42679,5.43415,5.37847,5.38239,296456.95324111,0
+ERC.US,D,20110726,000000,5.37847,5.39601,5.34497,5.38239,296193.25586331,0
+ERC.US,D,20110727,000000,5.37847,5.38846,5.3198,5.33473,273037.1958841,0
+ERC.US,D,20110728,000000,5.3267,5.33706,5.29198,5.33706,306956.61102728,0
+ERC.US,D,20110729,000000,5.30859,5.30859,5.22937,5.28602,794256.50188532,0
+ERC.US,D,20110801,000000,5.33473,5.36362,5.30532,5.33136,254204.27218374,0
+ERC.US,D,20110802,000000,5.32445,5.36877,5.32445,5.33808,268317.44159799,0
+ERC.US,D,20110803,000000,5.35057,5.37008,5.32082,5.35795,256071.59263943,0
+ERC.US,D,20110804,000000,5.34497,5.35216,5.26017,5.26017,360096.99235354,0
+ERC.US,D,20110805,000000,5.2625,5.28779,4.99179,5.19591,901609.20509797,0
+ERC.US,D,20110808,000000,4.99179,5.10085,4.93862,4.9457,695664.76887035,0
+ERC.US,D,20110809,000000,4.93144,5.14281,4.90651,5.13881,872018.28593646,0
+ERC.US,D,20110810,000000,4.98433,5.10401,4.98433,5.06923,358342.22565665,0
+ERC.US,D,20110811,000000,5.07948,5.13881,5.03674,5.12323,424562.42569723,0
+ERC.US,D,20110812,000000,5.14991,5.19282,5.12948,5.19282,334063.843911,0
+ERC.US,D,20110815,000000,5.19282,5.2471,5.16745,5.2471,296530.91713975,0
+ERC.US,D,20110816,000000,5.22482,5.23537,5.17958,5.19039,415692.11756243,0
+ERC.US,D,20110817,000000,5.2471,5.25682,5.19039,5.21726,357703.34908282,0
+ERC.US,D,20110818,000000,5.17958,5.18387,5.11232,5.15802,445142.61251054,0
+ERC.US,D,20110819,000000,5.16393,5.18387,5.10717,5.14236,329724.62852374,0
+ERC.US,D,20110822,000000,5.20187,5.20187,5.13219,5.17958,226771.16936974,0
+ERC.US,D,20110823,000000,5.24292,5.24292,5.17958,5.24292,266181.06406171,0
+ERC.US,D,20110824,000000,5.25468,5.28779,5.19851,5.25468,234428.04079051,0
+ERC.US,D,20110825,000000,5.26484,5.27575,5.19282,5.20187,171930.69031515,0
+ERC.US,D,20110826,000000,5.17164,5.25532,5.17164,5.25532,193574.24216407,0
+ERC.US,D,20110829,000000,5.2625,5.32362,5.25682,5.32362,153720.56408021,0
+ERC.US,D,20110830,000000,5.33648,5.34675,5.30318,5.33648,206309.9679586,0
+ERC.US,D,20110831,000000,5.34675,5.35795,5.33136,5.33136,192365.09321227,0
+ERC.US,D,20110901,000000,5.35795,5.35795,5.30672,5.34675,278724.91249597,0
+ERC.US,D,20110902,000000,5.29425,5.34675,5.28602,5.33182,248092.06711006,0
+ERC.US,D,20110906,000000,5.28043,5.29198,5.20954,5.20954,374298.06089371,0
+ERC.US,D,20110907,000000,5.25532,5.26308,5.22538,5.25234,196738.61069747,0
+ERC.US,D,20110908,000000,5.21353,5.26093,5.21353,5.26093,283649.40742905,0
+ERC.US,D,20110909,000000,5.23985,5.25532,5.21279,5.23108,188090.19425862,0
+ERC.US,D,20110912,000000,5.22081,5.25682,5.19851,5.22482,176798.37239854,0
+ERC.US,D,20110913,000000,5.23985,5.24292,5.20542,5.24292,140128.35777818,0
+ERC.US,D,20110914,000000,5.23985,5.27633,5.22482,5.26017,191139.86515209,0
+ERC.US,D,20110915,000000,5.27268,5.28434,5.22482,5.22482,259528.60094575,0
+ERC.US,D,20110916,000000,5.21726,5.27268,5.21726,5.23592,320075.01960173,0
+ERC.US,D,20110919,000000,5.23592,5.26849,5.22482,5.26849,101341.26055162,0
+ERC.US,D,20110920,000000,5.26017,5.28043,5.2471,5.28043,174130.31234447,0
+ERC.US,D,20110921,000000,5.29198,5.29964,5.2471,5.2471,170495.36190517,0
+ERC.US,D,20110922,000000,5.22903,5.22903,5.17511,5.19851,236452.93650853,0
+ERC.US,D,20110923,000000,5.18695,5.18975,5.11791,5.11791,352275.0420865,0
+ERC.US,D,20110926,000000,5.14236,5.17902,5.10046,5.17902,235742.2399172,0
+ERC.US,D,20110927,000000,5.19851,5.2471,5.18387,5.20187,335469.15798529,0
+ERC.US,D,20110928,000000,5.25132,5.25132,5.14953,5.17902,231842.52015956,0
+ERC.US,D,20110929,000000,5.21726,5.21726,5.11866,5.14545,168032.04249807,0
+ERC.US,D,20110930,000000,5.14433,5.16615,5.04775,5.04775,309334.17518956,0
+ERC.US,D,20111003,000000,5.06837,5.10309,4.97182,4.98602,427683.91660824,0
+ERC.US,D,20111004,000000,5.01072,5.01399,4.86659,4.88107,406907.56467243,0
+ERC.US,D,20111005,000000,4.88263,4.94385,4.88263,4.91472,307395.03471634,0
+ERC.US,D,20111006,000000,4.91472,5.01997,4.91127,5.01577,391917.54788002,0
+ERC.US,D,20111007,000000,5.07174,5.07174,5.0222,5.04533,394921.12532943,0
+ERC.US,D,20111010,000000,5.05765,5.18975,5.03853,5.18975,290792.81932155,0
+ERC.US,D,20111011,000000,5.16393,5.22538,5.15756,5.18695,302968.9921437,0
+ERC.US,D,20111012,000000,5.19282,5.20187,5.14545,5.1528,398635.39937015,0
+ERC.US,D,20111013,000000,5.12257,5.16393,5.09291,5.14545,184014.67624913,0
+ERC.US,D,20111014,000000,5.17164,5.21792,5.14953,5.20187,222117.87539835,0
+ERC.US,D,20111017,000000,5.18695,5.18975,5.13528,5.17565,248794.18817693,0
+ERC.US,D,20111018,000000,5.14545,5.21353,5.13528,5.21353,180255.38070486,0
+ERC.US,D,20111019,000000,5.21792,5.21792,5.17164,5.2058,301852.03008009,0
+ERC.US,D,20111020,000000,5.21018,5.21018,5.16393,5.2058,242247.84717643,0
+ERC.US,D,20111021,000000,5.21726,5.26308,5.21353,5.25234,245452.94945112,0
+ERC.US,D,20111024,000000,5.25234,5.28146,5.25234,5.2739,202571.03928498,0
+ERC.US,D,20111025,000000,5.26903,5.28966,5.23985,5.26093,160589.55918932,0
+ERC.US,D,20111026,000000,5.25682,5.28146,5.24805,5.28146,192596.63237326,0
+ERC.US,D,20111027,000000,5.33808,5.36084,5.31241,5.32885,256005.13232469,0
+ERC.US,D,20111028,000000,5.32567,5.38397,5.32184,5.36597,322836.33848456,0
+ERC.US,D,20111031,000000,5.34536,5.36484,5.32082,5.35758,230029.86867244,0
+ERC.US,D,20111101,000000,5.31624,5.32241,5.27735,5.29425,149566.79440984,0
+ERC.US,D,20111102,000000,5.3211,5.32885,5.28966,5.32885,168416.86915915,0
+ERC.US,D,20111103,000000,5.33182,5.33575,5.28966,5.3293,203847.72049205,0
+ERC.US,D,20111104,000000,5.29694,5.29694,5.26017,5.2625,202007.19855036,0
+ERC.US,D,20111107,000000,5.29425,5.29425,5.22937,5.23659,205211.22888448,0
+ERC.US,D,20111108,000000,5.24805,5.26606,5.2403,5.24348,224302.49025983,0
+ERC.US,D,20111109,000000,5.21279,5.22903,5.16296,5.19731,350882.59129893,0
+ERC.US,D,20111110,000000,5.22482,5.26903,5.17425,5.20868,268514.67866106,0
+ERC.US,D,20111111,000000,5.22156,5.25532,5.21018,5.23659,297892.28165108,0
+ERC.US,D,20111114,000000,5.25234,5.26093,5.20542,5.21018,248666.62725027,0
+ERC.US,D,20111115,000000,5.22937,5.2739,5.19254,5.2739,343055.2813291,0
+ERC.US,D,20111116,000000,5.29425,5.29694,5.21726,5.22156,225911.47304053,0
+ERC.US,D,20111117,000000,5.2739,5.2739,5.16393,5.19254,383517.82165109,0
+ERC.US,D,20111118,000000,5.21279,5.21279,5.15084,5.16987,331585.51733606,0
+ERC.US,D,20111121,000000,5.17108,5.17108,5.12827,5.1376,324118.37939441,0
+ERC.US,D,20111122,000000,5.15999,5.17902,5.14545,5.16393,276674.29020451,0
+ERC.US,D,20111123,000000,5.17108,5.17108,5.11315,5.11717,219592.38343877,0
+ERC.US,D,20111125,000000,5.12043,5.16987,5.11232,5.14356,126045.20269961,0
+ERC.US,D,20111128,000000,5.17511,5.20542,5.13154,5.1376,285872.61215071,0
+ERC.US,D,20111129,000000,5.157,5.17108,5.12827,5.17108,261900.80540526,0
+ERC.US,D,20111130,000000,5.21279,5.29646,5.18536,5.21279,501524.54209054,0
+ERC.US,D,20111201,000000,5.22937,5.23108,5.18975,5.21353,227819.52723751,0
+ERC.US,D,20111202,000000,5.22482,5.25532,5.22482,5.22482,421798.9629333,0
+ERC.US,D,20111205,000000,5.23108,5.27735,5.23108,5.2739,282806.86214883,0
+ERC.US,D,20111206,000000,5.26679,5.29851,5.24348,5.29077,340545.86847792,0
+ERC.US,D,20111207,000000,5.27268,5.29694,5.26017,5.26484,230495.09087551,0
+ERC.US,D,20111208,000000,5.25086,5.31241,5.25086,5.30532,333320.98910285,0
+ERC.US,D,20111209,000000,5.28192,5.31241,5.28192,5.30859,214909.07513168,0
+ERC.US,D,20111212,000000,5.29425,5.31241,5.25532,5.26308,241798.70408173,0
+ERC.US,D,20111213,000000,5.26541,5.28602,5.25682,5.2739,222587.38536367,0
+ERC.US,D,20111214,000000,5.26541,5.26541,5.21661,5.25532,258308.73258836,0
+ERC.US,D,20111215,000000,5.26541,5.27735,5.24348,5.2739,213092.13588234,0
+ERC.US,D,20111216,000000,5.29395,5.31241,5.2625,5.28538,186924.99486979,0
+ERC.US,D,20111219,000000,5.30113,5.3058,5.23985,5.24348,226121.57339031,0
+ERC.US,D,20111220,000000,5.26541,5.30113,5.26308,5.30113,281488.37525989,0
+ERC.US,D,20111221,000000,5.28966,5.34395,5.28966,5.3392,296986.49187779,0
+ERC.US,D,20111222,000000,5.35057,5.3779,5.33575,5.35467,366616.53484004,0
+ERC.US,D,20111223,000000,5.35467,5.39601,5.35467,5.38846,254464.75373986,0
+ERC.US,D,20111227,000000,5.37324,5.43099,5.37324,5.43099,433823.99213648,0
+ERC.US,D,20111228,000000,5.44602,5.44602,5.36672,5.37324,258079.3373085,0
+ERC.US,D,20111229,000000,5.36672,5.38164,5.3392,5.3392,196064.36008518,0
+ERC.US,D,20111230,000000,5.35467,5.38444,5.32241,5.35795,293036.39091384,0
+ERC.US,D,20120103,000000,5.39535,5.39535,5.3198,5.3198,326048.94434315,0
+ERC.US,D,20120104,000000,5.33575,5.3779,5.32241,5.3779,353410.22713964,0
+ERC.US,D,20120105,000000,5.38164,5.38444,5.35001,5.38444,358779.57740518,0
+ERC.US,D,20120106,000000,5.38444,5.41309,5.38444,5.41309,281382.25314446,0
+ERC.US,D,20120109,000000,5.40916,5.42771,5.36672,5.37008,331249.99994075,0
+ERC.US,D,20120110,000000,5.38846,5.40916,5.35001,5.3779,378407.88100112,0
+ERC.US,D,20120111,000000,5.34068,5.36431,5.31745,5.31745,596982.99284835,0
+ERC.US,D,20120112,000000,5.29077,5.38686,5.28649,5.35683,847856.74571186,0
+ERC.US,D,20120113,000000,5.36196,5.4018,5.36196,5.37324,375192.05932083,0
+ERC.US,D,20120117,000000,5.39191,5.39601,5.34675,5.35001,353729.66542656,0
+ERC.US,D,20120118,000000,5.36196,5.3779,5.34675,5.3779,281493.7349627,0
+ERC.US,D,20120119,000000,5.38444,5.45841,5.37008,5.45841,448733.61338687,0
+ERC.US,D,20120120,000000,5.46449,5.48623,5.43911,5.46756,270985.50165208,0
+ERC.US,D,20120123,000000,5.48248,5.50385,5.47801,5.49601,292263.52177001,0
+ERC.US,D,20120124,000000,5.49954,5.51309,5.48976,5.50862,374332.36299161,0
+ERC.US,D,20120125,000000,5.52418,5.5573,5.51635,5.5573,338132.93027713,0
+ERC.US,D,20120126,000000,5.57018,5.57018,5.54788,5.5573,365066.50879014,0
+ERC.US,D,20120127,000000,5.57018,5.61626,5.56588,5.58548,367223.25319706,0
+ERC.US,D,20120130,000000,5.6075,5.61626,5.58548,5.61626,236236.40451539,0
+ERC.US,D,20120131,000000,5.64332,5.64332,5.59405,5.61039,318566.79923369,0
+ERC.US,D,20120201,000000,5.6145,5.65713,5.61039,5.64957,376612.38056295,0
+ERC.US,D,20120202,000000,5.64657,5.66934,5.63175,5.63659,380636.44542555,0
+ERC.US,D,20120203,000000,5.65769,5.65769,5.58548,5.58548,560774.98460937,0
+ERC.US,D,20120206,000000,5.56588,5.6075,5.56588,5.5923,391334.41221533,0
+ERC.US,D,20120207,000000,5.60358,5.62325,5.58817,5.62325,368771.13536583,0
+ERC.US,D,20120208,000000,5.61589,5.63941,5.61393,5.61393,260778.48363882,0
+ERC.US,D,20120209,000000,5.63941,5.66264,5.60656,5.61039,331367.91340235,0
+ERC.US,D,20120210,000000,5.6075,5.62756,5.58203,5.6145,357004.44383766,0
+ERC.US,D,20120213,000000,5.65012,5.65395,5.58203,5.6002,793238.15835323,0
+ERC.US,D,20120214,000000,5.57736,5.62756,5.57018,5.62756,309862.64188568,0
+ERC.US,D,20120215,000000,5.65012,5.68388,5.64657,5.67429,339718.33036551,0
+ERC.US,D,20120216,000000,5.68735,5.70219,5.66991,5.68054,310201.37510268,0
+ERC.US,D,20120217,000000,5.68054,5.72654,5.68054,5.72654,309247.3480042,0
+ERC.US,D,20120221,000000,5.74715,5.75265,5.69799,5.72654,291661.09117523,0
+ERC.US,D,20120222,000000,5.74444,5.75265,5.72392,5.73932,196762.1933898,0
+ERC.US,D,20120223,000000,5.73539,5.76692,5.73539,5.76692,321878.0236238,0
+ERC.US,D,20120224,000000,5.76748,5.77774,5.73539,5.7715,298357.50385416,0
+ERC.US,D,20120227,000000,5.75544,5.77729,5.71262,5.74715,236072.39760969,0
+ERC.US,D,20120228,000000,5.74444,5.75265,5.73166,5.74444,181110.78927183,0
+ERC.US,D,20120229,000000,5.77458,5.78605,5.73373,5.75751,233340.02112202,0
+ERC.US,D,20120301,000000,5.78166,5.79631,5.74715,5.77514,316600.86024646,0
+ERC.US,D,20120302,000000,5.80377,5.80377,5.71413,5.71413,436187.62107149,0
+ERC.US,D,20120305,000000,5.75265,5.77514,5.71636,5.76748,342078.74347886,0
+ERC.US,D,20120306,000000,5.74537,5.74969,5.64657,5.68119,354818.7570356,0
+ERC.US,D,20120307,000000,5.6658,5.72113,5.6658,5.69508,144657.3066446,0
+ERC.US,D,20120308,000000,5.69929,5.75871,5.68791,5.75871,306800.10770548,0
+ERC.US,D,20120309,000000,5.74788,5.7715,5.71262,5.71262,292346.06119313,0
+ERC.US,D,20120312,000000,5.73166,5.75265,5.68735,5.68735,360885.94060576,0
+ERC.US,D,20120313,000000,5.70909,5.75751,5.68388,5.75751,322884.57580975,0
+ERC.US,D,20120314,000000,5.74788,5.74788,5.67374,5.70563,385175.04175701,0
+ERC.US,D,20120315,000000,5.69396,5.70563,5.63941,5.64332,469509.96532268,0
+ERC.US,D,20120316,000000,5.63941,5.63941,5.57708,5.58418,393987.46510158,0
+ERC.US,D,20120319,000000,5.55283,5.61039,5.5435,5.61039,282203.35961349,0
+ERC.US,D,20120320,000000,5.59966,5.63941,5.58418,5.62689,240795.36771748,0
+ERC.US,D,20120321,000000,5.62325,5.64657,5.61039,5.63175,289131.31145339,0
+ERC.US,D,20120322,000000,5.63175,5.65395,5.60358,5.60358,285028.99492992,0
+ERC.US,D,20120323,000000,5.60442,5.64377,5.60442,5.63231,271154.86826057,0
+ERC.US,D,20120326,000000,5.63175,5.64957,5.60656,5.61861,354966.68483291,0
+ERC.US,D,20120327,000000,5.60656,5.64332,5.60358,5.63941,308560.23410517,0
+ERC.US,D,20120328,000000,5.65395,5.65395,5.61589,5.63175,199156.90860105,0
+ERC.US,D,20120329,000000,5.62325,5.63941,5.61039,5.63175,291597.84668217,0
+ERC.US,D,20120330,000000,5.61861,5.63175,5.59966,5.59966,316619.08323598,0
+ERC.US,D,20120402,000000,5.59536,5.63632,5.59536,5.63175,374534.95975748,0
+ERC.US,D,20120403,000000,5.61626,5.63659,5.59966,5.59966,389580.71745901,0
+ERC.US,D,20120404,000000,5.58026,5.60282,5.56308,5.58753,419252.03216251,0
+ERC.US,D,20120405,000000,5.57149,5.58753,5.55543,5.55851,220852.98553743,0
+ERC.US,D,20120409,000000,5.53296,5.58091,5.50608,5.56476,178404.13935758,0
+ERC.US,D,20120410,000000,5.57269,5.58482,5.5183,5.52315,317497.0025547,0
+ERC.US,D,20120411,000000,5.53901,5.57736,5.53901,5.54639,247415.67261665,0
+ERC.US,D,20120412,000000,5.56039,5.57269,5.54974,5.56476,245630.89158408,0
+ERC.US,D,20120413,000000,5.56039,5.57736,5.54974,5.54974,200650.12180128,0
+ERC.US,D,20120416,000000,5.57736,5.59966,5.55283,5.57736,260505.13879598,0
+ERC.US,D,20120417,000000,5.58342,5.61327,5.58342,5.59892,346657.00161103,0
+ERC.US,D,20120418,000000,5.59162,5.60442,5.56961,5.60442,403250.10348138,0
+ERC.US,D,20120419,000000,5.59602,5.6145,5.58482,5.59162,256730.8360839,0
+ERC.US,D,20120420,000000,5.58026,5.63119,5.58026,5.62325,332016.43744123,0
+ERC.US,D,20120423,000000,5.61039,5.64377,5.60693,5.64377,378089.51465477,0
+ERC.US,D,20120424,000000,5.65441,5.67494,5.64377,5.67494,429212.50384694,0
+ERC.US,D,20120425,000000,5.68388,5.70321,5.6658,5.70321,301915.27457312,0
+ERC.US,D,20120426,000000,5.69006,5.73688,5.69006,5.73305,266993.59500626,0
+ERC.US,D,20120427,000000,5.73305,5.74537,5.6658,5.72113,224042.00870372,0
+ERC.US,D,20120430,000000,5.71767,5.74537,5.70685,5.73688,230455.42907479,0
+ERC.US,D,20120501,000000,5.7508,5.77458,5.74248,5.76692,283478.96888001,0
+ERC.US,D,20120502,000000,5.73305,5.7951,5.73305,5.77663,422654.37150025,0
+ERC.US,D,20120503,000000,5.76301,5.77458,5.68176,5.71831,469487.4545709,0
+ERC.US,D,20120504,000000,5.67878,5.7063,5.63941,5.7063,683378.18617052,0
+ERC.US,D,20120507,000000,5.68388,5.73688,5.67429,5.73688,265136.99395617,0
+ERC.US,D,20120508,000000,5.73688,5.75871,5.71767,5.74117,330910.19478321,0
+ERC.US,D,20120509,000000,5.72914,5.7508,5.70396,5.72568,248853.14490775,0
+ERC.US,D,20120510,000000,5.74586,5.75432,5.72568,5.75432,227655.5203318,0
+ERC.US,D,20120511,000000,5.74117,5.76953,5.73688,5.74117,317588.11750231,0
+ERC.US,D,20120514,000000,5.73305,5.73305,5.67429,5.68388,315074.41688888,0
+ERC.US,D,20120515,000000,5.67429,5.69006,5.65395,5.65395,266274.32289044,0
+ERC.US,D,20120516,000000,5.6658,5.68735,5.63632,5.63632,230606.57269377,0
+ERC.US,D,20120517,000000,5.63632,5.64332,5.53771,5.53771,350949.05161367,0
+ERC.US,D,20120518,000000,5.53426,5.59892,5.50862,5.51309,253220.23074957,0
+ERC.US,D,20120521,000000,5.49601,5.60282,5.49601,5.59892,294403.11512796,0
+ERC.US,D,20120522,000000,5.61589,5.63941,5.59892,5.62325,245441.15810496,0
+ERC.US,D,20120523,000000,5.62325,5.62634,5.59109,5.62634,662334.92103524,0
+ERC.US,D,20120524,000000,5.63941,5.64957,5.60656,5.64957,279557.81031117,0
+ERC.US,D,20120525,000000,5.65769,5.67494,5.61039,5.64657,340784.91122283,0
+ERC.US,D,20120529,000000,5.66991,5.69929,5.63941,5.66264,321497.48472498,0
+ERC.US,D,20120530,000000,5.64332,5.65769,5.61589,5.64332,251698.07515424,0
+ERC.US,D,20120531,000000,5.64957,5.64957,5.61861,5.61861,243875.05294665,0
+ERC.US,D,20120601,000000,5.60282,5.60656,5.56308,5.5794,301099.52780689,0
+ERC.US,D,20120604,000000,5.56308,5.59109,5.5267,5.55851,448318.7723901,0
+ERC.US,D,20120605,000000,5.53901,5.55385,5.52494,5.54974,311330.12851247,0
+ERC.US,D,20120606,000000,5.54974,5.58249,5.53901,5.5573,214294.85319076,0
+ERC.US,D,20120607,000000,5.56161,5.58959,5.5573,5.58604,344874.36445959,0
+ERC.US,D,20120608,000000,5.57596,5.62689,5.57149,5.60282,274224.90602468,0
+ERC.US,D,20120611,000000,5.60282,5.62689,5.59109,5.59109,125896.20296177,0
+ERC.US,D,20120612,000000,5.59405,5.62689,5.58753,5.61861,185594.71663471,0
+ERC.US,D,20120613,000000,5.60282,5.63119,5.57149,5.59109,200257.79155628,0
+ERC.US,D,20120614,000000,5.5794,5.61861,5.57596,5.58753,217810.81822787,0
+ERC.US,D,20120615,000000,5.59109,5.61861,5.5794,5.61327,307705.89747877,0
+ERC.US,D,20120618,000000,5.58753,5.61327,5.5794,5.59109,330410.67048221,0
+ERC.US,D,20120619,000000,5.58753,5.67064,5.58753,5.65769,286231.71223834,0
+ERC.US,D,20120620,000000,5.64332,5.6658,5.63632,5.64657,318360.98664613,0
+ERC.US,D,20120621,000000,5.65012,5.68388,5.64657,5.66264,293204.68558178,0
+ERC.US,D,20120622,000000,5.64891,5.68735,5.64574,5.67374,207019.59260937,0
+ERC.US,D,20120625,000000,5.65012,5.67494,5.62689,5.64332,272664.16056919,0
+ERC.US,D,20120626,000000,5.65395,5.68388,5.64005,5.68176,212010.54785717,0
+ERC.US,D,20120627,000000,5.68791,5.73373,5.68791,5.73373,272491.57813902,0
+ERC.US,D,20120628,000000,5.70396,5.72914,5.68388,5.72914,160540.24992355,0
+ERC.US,D,20120629,000000,5.75751,5.75751,5.71413,5.75432,293253.99484754,0
+ERC.US,D,20120702,000000,5.74248,5.75907,5.73373,5.75907,233255.33781777,0
+ERC.US,D,20120703,000000,5.77084,5.80564,5.75751,5.79342,183373.65579419,0
+ERC.US,D,20120705,000000,5.80564,5.81411,5.75907,5.76692,188086.97843694,0
+ERC.US,D,20120706,000000,5.74586,5.79342,5.74586,5.79342,181693.92493651,0
+ERC.US,D,20120709,000000,5.77458,5.81411,5.77458,5.81411,227928.86517465,0
+ERC.US,D,20120710,000000,5.79631,5.82234,5.78111,5.78558,257024.54779736,0
+ERC.US,D,20120711,000000,5.77458,5.8326,5.77458,5.80125,268991.69221029,0
+ERC.US,D,20120712,000000,5.77729,5.8258,5.75695,5.8258,314943.64014054,0
+ERC.US,D,20120713,000000,5.80125,5.86189,5.78558,5.85275,244658.64149608,0
+ERC.US,D,20120716,000000,5.86189,5.87841,5.83754,5.85275,225700.30075018,0
+ERC.US,D,20120717,000000,5.86189,5.87066,5.8326,5.8326,273366.28163605,0
+ERC.US,D,20120718,000000,5.83754,5.89025,5.83754,5.87841,238125.16378229,0
+ERC.US,D,20120719,000000,5.89025,5.90341,5.88262,5.90341,257510.13687109,0
+ERC.US,D,20120720,000000,5.89856,5.92085,5.89025,5.92085,246133.63170678,0
+ERC.US,D,20120723,000000,5.89966,5.97543,5.87505,5.96153,333505.36287919,0
+ERC.US,D,20120724,000000,5.96153,5.99342,5.9439,5.96888,364855.33649981,0
+ERC.US,D,20120725,000000,5.96888,5.99914,5.96153,5.96888,257721.30916143,0
+ERC.US,D,20120726,000000,6.00808,6.02954,5.94773,5.95462,337799.55676295,0
+ERC.US,D,20120727,000000,5.99914,5.99914,5.95826,5.99008,282174.41721836,0
+ERC.US,D,20120730,000000,6.01181,6.03327,5.9869,6.02029,260630.55584154,0
+ERC.US,D,20120731,000000,6.05538,6.07804,6.02245,6.07804,334599.81419106,0
+ERC.US,D,20120801,000000,6.09503,6.12375,6.07188,6.11732,434397.48033611,0
+ERC.US,D,20120802,000000,6.12694,6.12694,6.08289,6.10089,266606.62446407,0
+ERC.US,D,20120803,000000,6.1134,6.12694,6.05781,6.06788,212535.79873164,0
+ERC.US,D,20120806,000000,6.08699,6.10089,6.06788,6.09503,289816.2814713,0
+ERC.US,D,20120807,000000,6.09858,6.10837,6.07535,6.10837,193782.19863272,0
+ERC.US,D,20120808,000000,6.08289,6.1134,6.05781,6.07535,258709.63835784,0
+ERC.US,D,20120809,000000,6.07804,6.12694,6.07804,6.12694,227311.42741202,0
+ERC.US,D,20120810,000000,6.13149,6.15416,6.1134,6.13925,181613.52939451,0
+ERC.US,D,20120813,000000,6.12694,6.12694,6.07535,6.1134,206266.01839563,0
+ERC.US,D,20120814,000000,6.10443,6.1134,6.04278,6.09858,256814.44744758,0
+ERC.US,D,20120815,000000,6.08205,6.09503,6.04278,6.08663,278337.94195378,0
+ERC.US,D,20120816,000000,6.10025,6.1134,6.0509,6.1134,182254.54984945,0
+ERC.US,D,20120817,000000,6.1134,6.1134,6.07188,6.10837,271424.99728172,0
+ERC.US,D,20120820,000000,6.11732,6.13569,6.09503,6.09858,241769.76168662,0
+ERC.US,D,20120821,000000,6.1134,6.15157,6.09503,6.10837,172787.17082267,0
+ERC.US,D,20120822,000000,6.12375,6.14679,6.10025,6.13569,322780.59757542,0
+ERC.US,D,20120823,000000,6.14679,6.16649,6.05472,6.1134,584414.4897812,0
+ERC.US,D,20120824,000000,6.1134,6.12694,6.08663,6.10837,299177.53838264,0
+ERC.US,D,20120827,000000,6.12375,6.13569,6.10443,6.13569,234736.75967183,0
+ERC.US,D,20120828,000000,6.13925,6.13925,6.09858,6.13569,375753.75617432,0
+ERC.US,D,20120829,000000,6.15157,6.17897,6.1204,6.1426,349722.7516129,0
+ERC.US,D,20120830,000000,6.16649,6.17311,6.13149,6.15157,283457.53006881,0
+ERC.US,D,20120831,000000,6.15948,6.18598,6.15157,6.18598,265358.88565212,0
+ERC.US,D,20120904,000000,6.19894,6.20297,6.16266,6.16266,404183.76370922,0
+ERC.US,D,20120905,000000,6.16649,6.19625,6.16266,6.19625,375619.76360431,0
+ERC.US,D,20120906,000000,6.20297,6.20753,6.16649,6.20753,355073.87888891,0
+ERC.US,D,20120907,000000,6.20753,6.20753,6.17049,6.19065,193237.6528282,0
+ERC.US,D,20120910,000000,6.19065,6.21677,6.16266,6.19625,188780.52397932,0
+ERC.US,D,20120911,000000,6.23505,6.24288,6.19279,6.24288,267750.38504169,0
+ERC.US,D,20120912,000000,6.25213,6.2592,6.2232,6.25213,293362.26084412,0
+ERC.US,D,20120913,000000,6.23505,6.26984,6.23039,6.26984,322439.72047731,0
+ERC.US,D,20120914,000000,6.28449,6.2928,6.25456,6.26239,396648.02157174,0
+ERC.US,D,20120917,000000,6.2592,6.27441,6.24811,6.27441,291371.667224,0
+ERC.US,D,20120918,000000,6.26498,6.26984,6.22722,6.23505,329527.39146068,0
+ERC.US,D,20120919,000000,6.2592,6.28915,6.23505,6.28915,306341.31714577,0
+ERC.US,D,20120920,000000,6.26984,6.29568,6.24288,6.26239,377025.0776786,0
+ERC.US,D,20120921,000000,6.27919,6.2928,6.24811,6.2928,266783.4946565,0
+ERC.US,D,20120924,000000,6.30053,6.30407,6.26984,6.30407,290034.95734555,0
+ERC.US,D,20120925,000000,6.30407,6.30407,6.27919,6.29568,331138.51812249,0
+ERC.US,D,20120926,000000,6.30827,6.33458,6.27919,6.3121,336300.98385993,0
+ERC.US,D,20120927,000000,6.32844,6.32844,6.26984,6.28449,199231.94444027,0
+ERC.US,D,20120928,000000,6.26984,6.3246,6.26984,6.26984,386650.0319677,0
+ERC.US,D,20121001,000000,6.30407,6.34092,6.27919,6.34092,338916.51882657,0
+ERC.US,D,20121002,000000,6.33458,6.33711,6.2928,6.2928,331708.79050047,0
+ERC.US,D,20121003,000000,6.2928,6.3246,6.28449,6.3121,343714.52477357,0
+ERC.US,D,20121004,000000,6.29568,6.33102,6.27441,6.33102,313299.28332135,0
+ERC.US,D,20121005,000000,6.3121,6.34092,6.3121,6.33102,188116.99277263,0
+ERC.US,D,20121008,000000,6.30827,6.35288,6.30407,6.32844,245727.36623449,0
+ERC.US,D,20121009,000000,6.35792,6.37378,6.3246,6.36585,354904.51228042,0
+ERC.US,D,20121010,000000,6.34465,6.36099,6.32209,6.33711,325585.8660212,0
+ERC.US,D,20121011,000000,6.34092,6.36909,6.32796,6.36909,215678.72845385,0
+ERC.US,D,20121012,000000,6.39988,6.4442,6.36099,6.36099,300442.42824354,0
+ERC.US,D,20121015,000000,6.4232,6.4232,6.35288,6.38627,245499.04289521,0
+ERC.US,D,20121016,000000,6.43459,6.43459,6.34465,6.34465,283184.18522596,0
+ERC.US,D,20121017,000000,6.41603,6.41603,6.36909,6.38627,275919.6440502,0
+ERC.US,D,20121018,000000,6.41603,6.41603,6.33711,6.3745,219400.50607849,0
+ERC.US,D,20121019,000000,6.38962,6.40456,6.36909,6.38627,216494.47522008,0
+ERC.US,D,20121022,000000,6.39336,6.41902,6.38962,6.38962,279791.49335327,0
+ERC.US,D,20121023,000000,6.39988,6.42527,6.38962,6.39336,365689.30625556,0
+ERC.US,D,20121024,000000,6.41603,6.43459,6.41603,6.43459,335029.66235565,0
+ERC.US,D,20121025,000000,6.44869,6.47928,6.42527,6.47928,347430.94269543,0
+ERC.US,D,20121026,000000,6.52733,6.52733,6.4442,6.47601,287760.29947704,0
+ERC.US,D,20121031,000000,6.46584,6.47601,6.39336,6.39709,434355.67465429,0
+ERC.US,D,20121101,000000,6.41902,6.52395,6.41902,6.45222,499936.99812104,0
+ERC.US,D,20121102,000000,6.47928,6.49615,6.39988,6.39988,325078.83813627,0
+ERC.US,D,20121105,000000,6.47163,6.47163,6.36099,6.37974,261812.90627932,0
+ERC.US,D,20121106,000000,6.39709,6.42527,6.38358,6.38358,276782.55620107,0
+ERC.US,D,20121107,000000,6.35792,6.42527,6.33102,6.38358,312799.75902036,0
+ERC.US,D,20121108,000000,6.40456,6.4232,6.36639,6.38627,229665.408882,0
+ERC.US,D,20121109,000000,6.39709,6.39709,6.35288,6.38627,134453.50445302,0
+ERC.US,D,20121112,000000,6.39709,6.39709,6.34906,6.36909,161623.9818298,0
+ERC.US,D,20121113,000000,6.34465,6.38962,6.25456,6.2785,407252.72953277,0
+ERC.US,D,20121114,000000,6.26239,6.26443,6.03389,6.04977,928959.76848885,0
+ERC.US,D,20121115,000000,6.02701,6.02701,5.83568,5.9202,1070298.3471595,0
+ERC.US,D,20121116,000000,5.95415,6.14036,5.90556,6.12059,444356.88007999,0
+ERC.US,D,20121119,000000,6.20109,6.22143,6.14036,6.17115,371195.86491277,0
+ERC.US,D,20121120,000000,6.19128,6.22908,6.13206,6.14792,301362.15324411,0
+ERC.US,D,20121121,000000,6.17115,6.24167,6.16396,6.20408,246206.52366487,0
+ERC.US,D,20121123,000000,6.24596,6.25456,6.20109,6.24167,101582.44717763,0
+ERC.US,D,20121126,000000,6.22143,6.2509,6.19128,6.1939,191459.303439,0
+ERC.US,D,20121127,000000,6.21321,6.2679,6.19128,6.2509,239283.93152776,0
+ERC.US,D,20121128,000000,6.25456,6.28302,6.23327,6.2785,242959.61570833,0
+ERC.US,D,20121129,000000,6.26984,6.31154,6.2679,6.2785,192449.77651654,0
+ERC.US,D,20121130,000000,6.2679,6.2886,6.24596,6.28302,208995.17906164,0
+ERC.US,D,20121203,000000,6.28302,6.29167,6.22908,6.25456,323213.6615617,0
+ERC.US,D,20121204,000000,6.25456,6.2679,6.22516,6.26443,369005.89034851,0
+ERC.US,D,20121205,000000,6.2509,6.26443,6.22908,6.25456,362988.01604412,0
+ERC.US,D,20121206,000000,6.23327,6.2509,6.21321,6.22143,379798.18790756,0
+ERC.US,D,20121207,000000,6.22908,6.24596,6.20408,6.22143,184978.35081265,0
+ERC.US,D,20121210,000000,6.20408,6.21815,6.19128,6.1939,269662.72700092,0
+ERC.US,D,20121211,000000,6.19128,6.24596,6.19128,6.20893,244647.92209047,0
+ERC.US,D,20121212,000000,6.20408,6.24596,6.19128,6.22908,186626.99539408,0
+ERC.US,D,20121213,000000,6.2509,6.26984,6.21815,6.21815,154873.97212288,0
+ERC.US,D,20121214,000000,6.20893,6.24167,6.19689,6.24167,208094.74899116,0
+ERC.US,D,20121217,000000,6.23327,6.26239,6.21321,6.22143,388431.5971786,0
+ERC.US,D,20121218,000000,6.22143,6.25875,6.20893,6.20893,334871.01515275,0
+ERC.US,D,20121219,000000,6.22908,6.26984,6.20893,6.22908,302676.3523708,0
+ERC.US,D,20121220,000000,6.26239,6.26872,6.20893,6.22516,268514.67866106,0
+ERC.US,D,20121221,000000,6.20408,6.26443,6.19689,6.26443,319905.65299325,0
+ERC.US,D,20121224,000000,6.26984,6.2886,6.24671,6.25875,152705.4363698,0
+ERC.US,D,20121226,000000,6.2785,6.31733,6.22908,6.24671,397687.80391504,0
+ERC.US,D,20121227,000000,6.2785,6.3121,6.24167,6.26984,406302.99019653,0
+ERC.US,D,20121228,000000,6.29224,6.29568,6.2509,6.2886,155272.73401124,0
+ERC.US,D,20121231,000000,6.2785,6.3317,6.26443,6.3317,379855.00075724,0
+ERC.US,D,20130102,000000,6.38123,6.45586,6.34178,6.42079,403462.34771227,0
+ERC.US,D,20130103,000000,6.4232,6.4775,6.41668,6.47294,285764.34615413,0
+ERC.US,D,20130104,000000,6.48805,6.49898,6.39783,6.41324,291355.58811561,0
+ERC.US,D,20130107,000000,6.45287,6.47294,6.37591,6.41324,257287.17323459,0
+ERC.US,D,20130108,000000,6.42079,6.44132,6.39475,6.4276,157925.78689748,0
+ERC.US,D,20130109,000000,6.45586,6.46454,6.42079,6.43217,208948.01367699,0
+ERC.US,D,20130110,000000,6.46454,6.46454,6.40697,6.40922,233059.17269527,0
+ERC.US,D,20130111,000000,6.39988,6.45586,6.39709,6.45222,313943.51959798,0
+ERC.US,D,20130114,000000,6.47667,6.47667,6.4053,6.4053,345747.99601608,0
+ERC.US,D,20130115,000000,6.46847,6.50381,6.39336,6.4232,448171.91653338,0
+ERC.US,D,20130116,000000,6.4081,6.45873,6.38627,6.45586,239087.76640525,0
+ERC.US,D,20130117,000000,6.44598,6.49504,6.44598,6.49074,205244.45904187,0
+ERC.US,D,20130118,000000,6.50763,6.52323,6.48738,6.5194,176896.99093008,0
+ERC.US,D,20130122,000000,6.52629,6.52629,6.45873,6.48264,255983.69351351,0
+ERC.US,D,20130123,000000,6.49504,6.52323,6.39988,6.46387,373520.90398763,0
+ERC.US,D,20130124,000000,6.46847,6.47667,6.44598,6.45586,400621.705228,0
+ERC.US,D,20130125,000000,6.48264,6.48264,6.42601,6.46387,390138.12655026,0
+ERC.US,D,20130128,000000,6.46387,6.46847,6.39336,6.41256,513857.21823447,0
+ERC.US,D,20130129,000000,6.4232,6.42601,6.39988,6.39988,319233.54626206,0
+ERC.US,D,20130130,000000,6.41668,6.41938,6.34839,6.37378,331017.38883922,0
+ERC.US,D,20130131,000000,6.38627,6.39336,6.35792,6.39336,335342.6689992,0
+ERC.US,D,20130201,000000,6.4081,6.43608,6.36099,6.43179,417680.56730141,0
+ERC.US,D,20130204,000000,6.43179,6.43608,6.37378,6.39988,226211.61639735,0
+ERC.US,D,20130205,000000,6.41668,6.44598,6.39988,6.44598,231127.53580597,0
+ERC.US,D,20130206,000000,6.45222,6.45222,6.4053,6.41938,198878.20405544,0
+ERC.US,D,20130207,000000,6.44132,6.44132,6.38962,6.39988,208872.97783778,0
+ERC.US,D,20130208,000000,6.41938,6.41938,6.38627,6.41938,193606.40038088,0
+ERC.US,D,20130211,000000,6.43179,6.43179,6.38627,6.4232,247991.30469742,0
+ERC.US,D,20130212,000000,6.42601,6.44132,6.36052,6.37974,392301.30260054,0
+ERC.US,D,20130213,000000,6.38627,6.38627,6.35241,6.35241,339872.68980618,0
+ERC.US,D,20130214,000000,6.36509,6.38627,6.34392,6.3731,370188.24078628,0
+ERC.US,D,20130215,000000,6.36509,6.39988,6.36052,6.39988,230060.95494868,0
+ERC.US,D,20130219,000000,6.4232,6.44132,6.38962,6.43608,289370.35419831,0
+ERC.US,D,20130220,000000,6.45008,6.45873,6.41256,6.44598,321630.40535444,0
+ERC.US,D,20130221,000000,6.44598,6.46387,6.42601,6.42601,495395.18596791,0
+ERC.US,D,20130222,000000,6.45008,6.45008,6.39709,6.41256,253336.00033006,0
+ERC.US,D,20130225,000000,6.41668,6.41668,6.3731,6.39709,284512.31957994,0
+ERC.US,D,20130226,000000,6.39336,6.45586,6.39336,6.45586,324244.86838052,0
+ERC.US,D,20130227,000000,6.46387,6.49141,6.43608,6.48805,689598.65724075,0
+ERC.US,D,20130228,000000,6.48805,6.50904,6.4775,6.50904,553829.8817205,0
+ERC.US,D,20130301,000000,6.50904,6.54066,6.4956,6.54066,563679.94352724,0
+ERC.US,D,20130304,000000,6.54738,6.54738,6.51314,6.51314,422870.9034934,0
+ERC.US,D,20130305,000000,6.53031,6.56185,6.51556,6.54738,429685.22963393,0
+ERC.US,D,20130306,000000,6.54515,6.57042,6.52323,6.56185,235166.60783642,0
+ERC.US,D,20130307,000000,6.64933,6.64933,6.55091,6.57901,247319.19796625,0
+ERC.US,D,20130308,000000,6.575,6.62107,6.55988,6.61568,383656.10198335,0
+ERC.US,D,20130311,000000,6.64673,6.64673,6.62107,6.64188,311629.19992873,0
+ERC.US,D,20130312,000000,6.65877,6.65877,6.60279,6.61568,256148.77235977,0
+ERC.US,D,20130313,000000,6.63787,6.63787,6.5667,6.5667,356933.69576068,0
+ERC.US,D,20130314,000000,6.59906,6.59906,6.51154,6.55493,236288.92960283,0
+ERC.US,D,20130315,000000,6.57042,6.57042,6.35044,6.38496,851327.68924546,0
+ERC.US,D,20130318,000000,6.35987,6.48666,6.34597,6.38496,736518.56749679,0
+ERC.US,D,20130319,000000,6.41808,6.45811,6.38758,6.45811,191409.99417324,0
+ERC.US,D,20130320,000000,6.46304,6.47974,6.43459,6.47601,194964.54907053,0
+ERC.US,D,20130321,000000,6.49074,6.52957,6.44869,6.52957,304662.65822864,0
+ERC.US,D,20130322,000000,6.55493,6.57433,6.51154,6.54439,240584.19542715,0
+ERC.US,D,20130325,000000,6.57042,6.57042,6.50381,6.53487,288742.1970301,0
+ERC.US,D,20130326,000000,6.5667,6.57042,6.53487,6.56185,310818.81286529,0
+ERC.US,D,20130327,000000,6.54001,6.55988,6.52323,6.53487,213412.64610981,0
+ERC.US,D,20130328,000000,6.55988,6.55988,6.47974,6.54001,402059.17751911,0
+ERC.US,D,20130401,000000,6.56185,6.58338,6.47974,6.50381,335477.73350979,0
+ERC.US,D,20130402,000000,6.50381,6.55493,6.49447,6.55091,264985.85033721,0
+ERC.US,D,20130403,000000,6.51874,6.51874,6.4442,6.48666,293367.6205469,0
+ERC.US,D,20130404,000000,6.49804,6.52629,6.45437,6.46304,302264.72719572,0
+ERC.US,D,20130405,000000,6.47601,6.49447,6.43459,6.49447,316710.19818358,0
+ERC.US,D,20130408,000000,6.51874,6.51874,6.47974,6.49804,240742.84263005,0
+ERC.US,D,20130409,000000,6.52323,6.53487,6.48179,6.53487,194099.49303852,0
+ERC.US,D,20130410,000000,6.54001,6.57901,6.51874,6.57042,208242.67678846,0
+ERC.US,D,20130411,000000,6.58338,6.60279,6.5667,6.57042,222579.88177975,0
+ERC.US,D,20130412,000000,6.55493,6.60279,6.54738,6.55493,327479.9849909,0
+ERC.US,D,20130415,000000,6.57042,6.57901,6.54355,6.55922,199349.85790188,0
+ERC.US,D,20130416,000000,6.5667,6.62107,6.5667,6.62107,299496.97666953,0
+ERC.US,D,20130417,000000,6.60652,6.62107,6.57042,6.62107,292351.42089594,0
+ERC.US,D,20130418,000000,6.62453,6.63358,6.58646,6.63358,379674.91474315,0
+ERC.US,D,20130419,000000,6.63853,6.67163,6.63853,6.66716,257316.11562971,0
+ERC.US,D,20130422,000000,6.66716,6.69273,6.62453,6.68834,342465.71402104,0
+ERC.US,D,20130423,000000,6.71529,6.71529,6.64673,6.70325,330317.41165345,0
+ERC.US,D,20130424,000000,6.71529,6.73302,6.69841,6.72716,351691.90642182,0
+ERC.US,D,20130425,000000,6.71529,6.77146,6.71119,6.75504,276664.64273945,0
+ERC.US,D,20130426,000000,6.77481,6.779,6.72716,6.76725,306196.60517015,0
+ERC.US,D,20130429,000000,6.75504,6.77146,6.71529,6.72716,136142.88277573,0
+ERC.US,D,20130430,000000,6.73302,6.76297,6.69841,6.74011,183316.8429445,0
+ERC.US,D,20130501,000000,6.75839,6.779,6.70664,6.75504,457001.49092689,0
+ERC.US,D,20130502,000000,6.74859,6.77146,6.69841,6.74011,287723.853498,0
+ERC.US,D,20130503,000000,6.76297,6.76297,6.67163,6.69273,365968.01080119,0
+ERC.US,D,20130506,000000,6.69273,6.69273,6.64673,6.67603,387863.46868173,0
+ERC.US,D,20130507,000000,6.67779,6.70664,6.67163,6.69394,407007.25514453,0
+ERC.US,D,20130508,000000,6.70325,6.72157,6.68424,6.72157,226680.05442214,0
+ERC.US,D,20130509,000000,6.72157,6.73713,6.68834,6.72157,245254.64044749,0
+ERC.US,D,20130510,000000,6.73713,6.73713,6.71529,6.72716,258000.01370705,0
+ERC.US,D,20130513,000000,6.74486,6.74859,6.69273,6.73713,418794.31354334,0
+ERC.US,D,20130514,000000,6.72157,6.74486,6.68776,6.72157,255158.29928224,0
+ERC.US,D,20130515,000000,6.73302,6.73302,6.66268,6.71037,255502.39220203,0
+ERC.US,D,20130516,000000,6.72157,6.73302,6.68776,6.70664,227954.59174809,0
+ERC.US,D,20130517,000000,6.71037,6.72716,6.6707,6.7181,325561.21138832,0
+ERC.US,D,20130520,000000,6.72157,6.73713,6.68776,6.73302,367734.56884423,0
+ERC.US,D,20130521,000000,6.73713,6.74486,6.71529,6.73713,434659.03383279,0
+ERC.US,D,20130522,000000,6.75504,6.77146,6.68349,6.72716,276664.64273945,0
+ERC.US,D,20130523,000000,6.7181,6.72157,6.66651,6.68776,398523.9175519,0
+ERC.US,D,20130524,000000,6.69273,6.69394,6.62041,6.63293,247786.56405043,0
+ERC.US,D,20130528,000000,6.65606,6.65877,6.52238,6.52238,501059.31988748,0
+ERC.US,D,20130529,000000,6.53291,6.54738,6.34317,6.46958,643221.14890815,0
+ERC.US,D,20130530,000000,6.47806,6.49615,6.43608,6.43608,326057.51986763,0
+ERC.US,D,20130531,000000,6.43608,6.47601,6.33915,6.33915,464814.86566945,0
+ERC.US,D,20130603,000000,6.33534,6.3637,6.20958,6.23505,494937.46734875,0
+ERC.US,D,20130604,000000,6.20472,6.3384,6.15771,6.3384,429226.43907422,0
+ERC.US,D,20130605,000000,6.28692,6.29904,6.2219,6.25605,369702.65171257,0
+ERC.US,D,20130606,000000,6.25605,6.3317,6.23895,6.3317,278587.70410429,0
+ERC.US,D,20130607,000000,6.31733,6.3384,6.19689,6.20958,413789.42306825,0
+ERC.US,D,20130610,000000,6.22664,6.22664,6.09503,6.10089,545510.55103359,0
+ERC.US,D,20130611,000000,6.07682,6.10089,6.01805,6.10089,473944.58341981,0
+ERC.US,D,20130612,000000,6.1091,6.1091,6.01805,6.07682,395766.88643134,0
+ERC.US,D,20130613,000000,6.05974,6.09008,5.9714,6.03681,1163310.629559,0
+ERC.US,D,20130614,000000,6.05974,6.13775,6.03681,6.13775,370124.99629324,0
+ERC.US,D,20130617,000000,6.17049,6.17049,6.12581,6.15855,373410.49410995,0
+ERC.US,D,20130618,000000,6.15351,6.15351,6.10089,6.1509,236935.30976059,0
+ERC.US,D,20130619,000000,6.15351,6.15351,6.04139,6.07394,457145.13096195,0
+ERC.US,D,20130620,000000,6.00481,6.03185,5.89575,5.95274,660859.93082455,0
+ERC.US,D,20130621,000000,5.9714,5.9714,5.83045,5.92541,599555.65019258,0
+ERC.US,D,20130624,000000,5.86057,5.87906,5.76357,5.85201,687389.38774639,0
+ERC.US,D,20130625,000000,5.87505,5.90891,5.79183,5.86591,576515.35979384,0
+ERC.US,D,20130626,000000,5.91675,5.99463,5.86057,5.97804,635522.47180551,0
+ERC.US,D,20130627,000000,6.05602,6.06582,5.91282,6.03681,487364.20729166,0
+ERC.US,D,20130628,000000,6.04792,6.04792,5.95583,5.95938,276380.57849104,0
+ERC.US,D,20130701,000000,6.00481,6.02841,5.96835,5.97403,266847.8110901,0
+ERC.US,D,20130702,000000,5.99463,6.01302,5.88354,5.89212,629517.46078785,0
+ERC.US,D,20130703,000000,5.82271,5.87505,5.78792,5.84781,441902.13619736,0
+ERC.US,D,20130705,000000,5.84781,5.84781,5.71095,5.80507,663075.63196226,0
+ERC.US,D,20130708,000000,5.78792,5.83045,5.75695,5.75907,435566.96748719,0
+ERC.US,D,20130709,000000,5.79594,5.83568,5.75907,5.83381,321145.88822127,0
+ERC.US,D,20130710,000000,5.80956,5.83381,5.77857,5.80507,605762.18603554,0
+ERC.US,D,20130711,000000,5.83987,5.95797,5.82699,5.9215,535822.35225143,0
+ERC.US,D,20130712,000000,5.88782,5.93634,5.87094,5.90275,330871.60492302,0
+ERC.US,D,20130715,000000,5.93205,5.95062,5.90275,5.94566,484495.69435284,0
+ERC.US,D,20130716,000000,5.91404,5.94091,5.884,5.94091,315878.37230895,0
+ERC.US,D,20130717,000000,5.94091,6.01499,5.94091,6.01499,517200.60084141,0
+ERC.US,D,20130718,000000,6.02636,6.02636,5.97607,5.9966,315677.91942421,0
+ERC.US,D,20130719,000000,5.99147,5.99147,5.95415,5.99147,227128.12557624,0
+ERC.US,D,20130722,000000,5.96888,5.99147,5.94091,5.95415,336790.86069589,0
+ERC.US,D,20130723,000000,5.97217,5.97906,5.95415,5.96888,263382.2272593,0
+ERC.US,D,20130724,000000,5.95415,5.97906,5.91404,5.94091,347721.43858721,0
+ERC.US,D,20130725,000000,5.9215,5.97607,5.90611,5.97607,224610.13720058,0
+ERC.US,D,20130726,000000,5.96888,6.02636,5.94566,6.02636,440966.3320884,0
+ERC.US,D,20130729,000000,5.98792,6.0107,5.94091,5.97217,243202.94621546,0
+ERC.US,D,20130730,000000,5.96069,5.98327,5.93634,5.96069,264204.4056689,0
+ERC.US,D,20130731,000000,5.95062,5.97906,5.91729,5.97906,306772.23725093,0
+ERC.US,D,20130801,000000,5.97607,5.97607,5.91729,5.91729,235116.22663008,0
+ERC.US,D,20130802,000000,5.90275,5.9215,5.88782,5.89966,257337.55444091,0
+ERC.US,D,20130805,000000,5.884,5.90275,5.82699,5.85201,286546.86276301,0
+ERC.US,D,20130806,000000,5.82337,5.84379,5.8147,5.83381,359384.15188107,0
+ERC.US,D,20130807,000000,5.8147,5.83381,5.79967,5.81852,314668.15141659,0
+ERC.US,D,20130808,000000,5.8147,5.82699,5.79594,5.81852,702340.81467865,0
+ERC.US,D,20130809,000000,5.78372,5.85658,5.77774,5.85658,230939.94620796,0
+ERC.US,D,20130812,000000,5.86116,5.89966,5.83045,5.85658,334400.43324689,0
+ERC.US,D,20130813,000000,5.83568,5.85201,5.81852,5.83045,297087.25429044,0
+ERC.US,D,20130814,000000,5.81411,5.83045,5.79967,5.80507,358489.08151338,0
+ERC.US,D,20130815,000000,5.79967,5.79967,5.75695,5.77084,513789.68597918,0
+ERC.US,D,20130816,000000,5.76301,5.77774,5.7297,5.75265,345452.14042149,0
+ERC.US,D,20130819,000000,5.73417,5.7951,5.68827,5.69146,431307.07570135,0
+ERC.US,D,20130820,000000,5.67374,5.7297,5.64657,5.69146,334871.01515275,0
+ERC.US,D,20130821,000000,5.67878,5.67878,5.65479,5.66068,363053.40441827,0
+ERC.US,D,20130822,000000,5.66068,5.70181,5.64377,5.68437,334667.34644635,0
+ERC.US,D,20130823,000000,5.68119,5.68827,5.66934,5.68827,403366.94500243,0
+ERC.US,D,20130826,000000,5.67878,5.77514,5.66934,5.68827,321842.64958533,0
+ERC.US,D,20130827,000000,5.67374,5.67878,5.65143,5.67878,308517.35648277,0
+ERC.US,D,20130828,000000,5.66068,5.68437,5.64657,5.66934,431765.86626109,0
+ERC.US,D,20130829,000000,5.68119,5.70909,5.64657,5.68827,410399.94701722,0
+ERC.US,D,20130830,000000,5.68119,5.7297,5.66934,5.7297,243942.58520193,0
+ERC.US,D,20130903,000000,5.72606,5.73932,5.67374,5.73932,358134.269188,0
+ERC.US,D,20130904,000000,5.70909,5.745,5.69146,5.70563,850951.43810887,0
+ERC.US,D,20130905,000000,5.69667,5.71364,5.64005,5.64005,543283.05854971,0
+ERC.US,D,20130906,000000,5.63577,5.66411,5.63073,5.65982,519164.39594751,0
+ERC.US,D,20130909,000000,5.64657,5.68827,5.64657,5.68827,468580.59285708,0
+ERC.US,D,20130910,000000,5.68437,5.70563,5.65982,5.70563,384230.66212357,0
+ERC.US,D,20130911,000000,5.66934,5.70181,5.66411,5.68119,348141.63928676,0
+ERC.US,D,20130912,000000,5.67374,5.70181,5.66934,5.68437,444083.53523718,0
+ERC.US,D,20130913,000000,5.67878,5.70181,5.67374,5.68119,280080.9173045,0
+ERC.US,D,20130916,000000,5.71767,5.75265,5.71364,5.74929,487773.68858561,0
+ERC.US,D,20130917,000000,5.75265,5.75907,5.72169,5.7297,426951.78120568,0
+ERC.US,D,20130918,000000,5.7297,5.85339,5.72169,5.83614,509149.25529452,0
+ERC.US,D,20130919,000000,5.84034,5.87653,5.81925,5.83072,507555.27968166,0
+ERC.US,D,20130920,000000,5.83072,5.84034,5.81039,5.83072,463717.19853592,0
+ERC.US,D,20130923,000000,5.82382,5.86292,5.82382,5.84948,377250.18519622,0
+ERC.US,D,20130924,000000,5.86292,5.91479,5.84948,5.91479,748442.83428731,0
+ERC.US,D,20130925,000000,5.91879,5.92951,5.88186,5.92458,332282.27870012,0
+ERC.US,D,20130926,000000,5.91479,5.93446,5.89911,5.93446,301276.3979993,0
+ERC.US,D,20130927,000000,5.91479,5.92951,5.89966,5.91153,185455.36436189,0
+ERC.US,D,20130930,000000,5.89966,5.90769,5.87299,5.87299,410876.96056647,0
+ERC.US,D,20131001,000000,5.89454,5.91479,5.87653,5.91479,219928.97277463,0
+ERC.US,D,20131002,000000,5.82785,5.91479,5.82785,5.91479,545827.84543937,0
+ERC.US,D,20131003,000000,5.91479,5.91479,5.87653,5.89966,343347.92110201,0
+ERC.US,D,20131004,000000,5.90425,5.91153,5.88186,5.90425,426218.57386258,0
+ERC.US,D,20131007,000000,5.88186,5.89454,5.84948,5.89025,388018.90006295,0
+ERC.US,D,20131008,000000,5.88586,5.88586,5.82785,5.83072,433735.02106998,0
+ERC.US,D,20131009,000000,5.82382,5.84034,5.82382,5.83614,394826.79456012,0
+ERC.US,D,20131010,000000,5.86367,5.8771,5.85339,5.86814,452429.66443807,0
+ERC.US,D,20131011,000000,5.85844,5.90014,5.84575,5.85844,318824.06496811,0
+ERC.US,D,20131014,000000,5.84575,5.88652,5.84034,5.85844,288289.83811372,0
+ERC.US,D,20131015,000000,5.85339,5.86814,5.82785,5.83072,278150.35235577,0
+ERC.US,D,20131016,000000,5.82785,5.90014,5.82785,5.8951,246663.17034345,0
+ERC.US,D,20131017,000000,5.88186,5.96888,5.8771,5.96888,359863.30931142,0
+ERC.US,D,20131018,000000,5.93895,5.98327,5.93895,5.96564,502794.79165427,0
+ERC.US,D,20131021,000000,5.96564,5.97543,5.92541,5.95639,312077.27108285,0
+ERC.US,D,20131022,000000,5.95639,5.99733,5.95274,5.99733,478727.58219896,0
+ERC.US,D,20131023,000000,5.98792,6.02104,5.97217,6.01554,359896.53946881,0
+ERC.US,D,20131024,000000,6.01554,6.03122,6.00183,6.02701,336183.07039832,0
+ERC.US,D,20131025,000000,6.02701,6.04278,6.00676,6.03122,290171.0937967,0
+ERC.US,D,20131028,000000,6.0229,6.05826,6.0229,6.05826,296685.27658041,0
+ERC.US,D,20131029,000000,6.03951,6.05826,6.02701,6.05538,241764.40198382,0
+ERC.US,D,20131030,000000,6.05538,6.05826,6.03449,6.04596,312180.17737663,0
+ERC.US,D,20131031,000000,6.0509,6.0509,6.02104,6.0509,334965.34592204,0
+ERC.US,D,20131101,000000,6.05538,6.05538,6.01181,6.03449,508516.81036407,0
+ERC.US,D,20131104,000000,6.03122,6.04278,6.01554,6.02104,472188.74478236,0
+ERC.US,D,20131105,000000,6.01181,6.03122,5.99733,6.01181,381247.45154482,0
+ERC.US,D,20131106,000000,6.01181,6.03122,6.00183,6.02104,554007.82385348,0
+ERC.US,D,20131107,000000,6.00676,6.0229,5.97217,6.01181,460730.77213548,0
+ERC.US,D,20131108,000000,5.97906,5.98327,5.93895,5.95274,270964.06284087,0
+ERC.US,D,20131111,000000,5.96888,5.99147,5.96004,5.99147,385459.10600543,0
+ERC.US,D,20131112,000000,5.97906,5.99733,5.95274,5.95583,491387.2002137,0
+ERC.US,D,20131113,000000,5.93895,5.97217,5.91953,5.96564,267896.16895787,0
+ERC.US,D,20131114,000000,5.94959,5.99733,5.94427,5.98327,375182.41185579,0
+ERC.US,D,20131115,000000,5.96888,6.00183,5.95583,5.96564,281164.64921075,0
+ERC.US,D,20131118,000000,5.94959,5.96888,5.92951,5.92951,314212.57667855,0
+ERC.US,D,20131119,000000,5.93522,5.95583,5.91479,5.94959,391702.08782745,0
+ERC.US,D,20131120,000000,5.92458,5.95274,5.90769,5.91479,390764.13983736,0
+ERC.US,D,20131121,000000,5.91953,5.94427,5.90425,5.90769,348963.81769636,0
+ERC.US,D,20131122,000000,5.90769,5.92951,5.89856,5.90769,374104.03965233,0
+ERC.US,D,20131125,000000,5.90425,5.92458,5.8898,5.90425,346207.85851635,0
+ERC.US,D,20131126,000000,5.8898,5.89856,5.88586,5.8898,287879.2848792,0
+ERC.US,D,20131127,000000,5.87627,5.89856,5.87627,5.89856,244300.61334901,0
+ERC.US,D,20131129,000000,5.88586,5.93522,5.8811,5.93522,185309.58044572,0
+ERC.US,D,20131202,000000,5.93522,5.93522,5.88586,5.88586,329008.57222958,0
+ERC.US,D,20131203,000000,5.88586,5.90769,5.87234,5.89454,507146.87032826,0
+ERC.US,D,20131204,000000,5.87627,5.89454,5.85704,5.86245,333652.21873593,0
+ERC.US,D,20131205,000000,5.84427,5.85201,5.81795,5.81795,343204.28106695,0
+ERC.US,D,20131206,000000,5.83045,5.8811,5.83045,5.86684,415723.20383868,0
+ERC.US,D,20131209,000000,5.84828,5.86684,5.82616,5.85704,444204.66452046,0
+ERC.US,D,20131210,000000,5.84828,5.8898,5.83381,5.8898,336850.88936725,0
+ERC.US,D,20131211,000000,5.88586,5.89454,5.86245,5.8898,455630.47895054,0
+ERC.US,D,20131212,000000,5.8898,5.90425,5.86189,5.8898,547001.62035267,0
+ERC.US,D,20131213,000000,5.87589,5.89454,5.85201,5.8898,440836.62728064,0
+ERC.US,D,20131216,000000,5.8811,5.89966,5.86684,5.88586,392644.32357977,0
+ERC.US,D,20131217,000000,5.87589,5.89966,5.8174,5.89856,420262.87211068,0
+ERC.US,D,20131218,000000,5.89856,5.91953,5.87234,5.91953,316397.19154005,0
+ERC.US,D,20131219,000000,5.88586,5.90769,5.8811,5.89966,564354.19413953,0
+ERC.US,D,20131220,000000,5.87589,5.92541,5.87589,5.90425,457952.30220371,0
+ERC.US,D,20131223,000000,5.90769,5.97953,5.90769,5.97663,608696.08734853,0
+ERC.US,D,20131224,000000,5.96004,6.01236,5.96004,6.01236,262498.94823779,0
+ERC.US,D,20131226,000000,6.00286,6.02758,5.99212,6.00808,357365.68780641,0
+ERC.US,D,20131227,000000,6.02178,6.02758,5.96004,5.96004,289215.99475764,0
+ERC.US,D,20131230,000000,5.97953,5.99212,5.96004,5.96004,307899.91872014,0
+ERC.US,D,20131231,000000,5.95342,5.99855,5.95342,5.966,492372.31358844,0
+ERC.US,D,20140102,000000,5.97217,5.99792,5.966,5.98401,306376.69118423,0
+ERC.US,D,20140103,000000,5.966,5.98792,5.93895,5.98792,502845.1728606,0
+ERC.US,D,20140106,000000,5.97663,6.01236,5.96888,6.00808,344389.84732642,0
+ERC.US,D,20140107,000000,6.02178,6.05257,6.00286,6.02758,300911.93820887,0
+ERC.US,D,20140108,000000,6.02178,6.0884,6.01685,6.07535,335381.25885936,0
+ERC.US,D,20140109,000000,6.05257,6.06106,6.01685,6.02366,233942.4517168,0
+ERC.US,D,20140110,000000,6.02366,6.08364,6.02366,6.08364,260462.26117359,0
+ERC.US,D,20140113,000000,6.07114,6.09755,6.06106,6.09755,414780.96808634,0
+ERC.US,D,20140114,000000,6.08364,6.09277,6.05669,6.08364,407757.6135366,0
+ERC.US,D,20140115,000000,6.07114,6.09755,6.07114,6.09755,438221.092314,0
+ERC.US,D,20140116,000000,6.07535,6.08364,6.05211,6.08364,346890.68465313,0
+ERC.US,D,20140117,000000,6.03597,6.0884,6.03597,6.0884,586563.7306042,0
+ERC.US,D,20140121,000000,6.0884,6.10837,6.04408,6.09755,384147.05075988,0
+ERC.US,D,20140122,000000,6.07114,6.12581,6.07114,6.10371,382586.30530437,0
+ERC.US,D,20140123,000000,6.12132,6.15157,6.09931,6.15157,396114.19517281,0
+ERC.US,D,20140124,000000,6.12908,6.13838,6.07869,6.09931,549000.78949727,0
+ERC.US,D,20140127,000000,6.0884,6.09755,6.05669,6.07114,364072.81989094,0
+ERC.US,D,20140128,000000,6.06611,6.07535,6.04408,6.07114,298897.76189645,0
+ERC.US,D,20140129,000000,6.05211,6.05669,6.00733,6.00733,477448.75711074,0
+ERC.US,D,20140130,000000,6.03597,6.04139,6.0161,6.03597,289113.08846388,0
+ERC.US,D,20140131,000000,5.97906,6.04408,5.97478,6.04408,286490.04991333,0
+ERC.US,D,20140203,000000,6.05211,6.06106,6.03597,6.06106,332670.32118288,0
+ERC.US,D,20140204,000000,6.04792,6.07869,6.0161,6.07535,270265.1575957,0
+ERC.US,D,20140205,000000,6.05211,6.09277,6.03122,6.0884,445490.99319257,0
+ERC.US,D,20140206,000000,6.0884,6.09755,6.07114,6.09755,187700.00789476,0
+ERC.US,D,20140207,000000,6.07869,6.13365,6.07535,6.11732,192875.3369189,0
+ERC.US,D,20140210,000000,6.10837,6.13365,6.10837,6.13365,265799.45322232,0
+ERC.US,D,20140211,000000,6.10837,6.12908,6.10837,6.12581,382725.65757717,0
+ERC.US,D,20140212,000000,6.10837,6.12908,6.10837,6.11732,316501.16977437,0
+ERC.US,D,20140213,000000,6.12132,6.13365,6.10789,6.1134,322378.61986537,0
+ERC.US,D,20140214,000000,6.11732,6.15157,6.09931,6.15157,343012.40370671,0
+ERC.US,D,20140218,000000,6.13365,6.20212,6.12581,6.17311,389527.12043102,0
+ERC.US,D,20140219,000000,6.17003,6.20212,6.16126,6.18308,344090.77591015,0
+ERC.US,D,20140220,000000,6.18308,6.20212,6.16453,6.19447,183238.59128363,0
+ERC.US,D,20140221,000000,6.19755,6.19755,6.17833,6.19755,320926.14040643,0
+ERC.US,D,20140224,000000,6.19755,6.22059,6.17833,6.21126,331892.09233625,0
+ERC.US,D,20140225,000000,6.19755,6.22516,6.19755,6.21677,245666.26562257,0
+ERC.US,D,20140226,000000,6.20669,6.23327,6.20669,6.21126,227904.21054176,0
+ERC.US,D,20140227,000000,6.22908,6.25605,6.20212,6.25213,588328.14476611,0
+ERC.US,D,20140228,000000,6.24288,6.27441,6.21126,6.27441,296319.74484942,0
+ERC.US,D,20140303,000000,6.26368,6.27441,6.24811,6.26984,240810.37488534,0
+ERC.US,D,20140304,000000,6.27919,6.31685,6.27441,6.31685,297409.90839902,0
+ERC.US,D,20140305,000000,6.32536,6.36165,6.29344,6.35241,356666.78256122,0
+ERC.US,D,20140306,000000,6.35792,6.36639,6.32928,6.36639,162663.76417311,0
+ERC.US,D,20140307,000000,6.35792,6.36165,6.24811,6.27441,367000.28956056,0
+ERC.US,D,20140310,000000,6.28449,6.31099,6.26984,6.31099,234824.65879774,0
+ERC.US,D,20140311,000000,6.26706,6.31099,6.24811,6.29,322455.79958571,0
+ERC.US,D,20140312,000000,6.27441,6.32536,6.26984,6.32536,256022.28337368,0
+ERC.US,D,20140313,000000,6.32536,6.32536,6.26984,6.30155,308283.67344065,0
+ERC.US,D,20140314,000000,6.28449,6.29708,6.26984,6.29344,221481.14270566,0
+ERC.US,D,20140317,000000,6.29,6.32209,6.2785,6.30772,250402.09901708,0
+ERC.US,D,20140318,000000,6.30772,6.32536,6.28449,6.32536,278865.33670935,0
+ERC.US,D,20140319,000000,6.31099,6.36165,6.30155,6.33915,386749.7224398,0
+ERC.US,D,20140320,000000,6.31099,6.32209,6.26368,6.29,275162.85401475,0
+ERC.US,D,20140321,000000,6.29708,6.31099,6.27377,6.29,203492.90816664,0
+ERC.US,D,20140324,000000,6.29708,6.29708,6.26005,6.26984,193736.10518864,0
+ERC.US,D,20140325,000000,6.27377,6.2785,6.25519,6.26984,252193.311693,0
+ERC.US,D,20140326,000000,6.26368,6.29344,6.26368,6.29,273119.73530723,0
+ERC.US,D,20140327,000000,6.26984,6.27377,6.24746,6.26005,387385.38319192,0
+ERC.US,D,20140328,000000,6.25213,6.29344,6.25213,6.29,283035.18548812,0
+ERC.US,D,20140331,000000,6.2785,6.29708,6.27377,6.2785,390541.17620086,0
+ERC.US,D,20140401,000000,6.28449,6.29708,6.27377,6.29,324214.85404484,0
+ERC.US,D,20140402,000000,6.27377,6.28449,6.23747,6.26368,600337.09486088,0
+ERC.US,D,20140403,000000,6.25213,6.29,6.25213,6.26368,223843.69970011,0
+ERC.US,D,20140404,000000,6.26984,6.32209,6.26984,6.32209,230507.95416225,0
+ERC.US,D,20140407,000000,6.30772,6.31685,6.28449,6.31099,261398.06528256,0
+ERC.US,D,20140408,000000,6.30155,6.33598,6.30155,6.33598,171615.53979048,0
+ERC.US,D,20140409,000000,6.32209,6.38962,6.32209,6.33915,352886.04820576,0
+ERC.US,D,20140410,000000,6.33915,6.35865,6.32928,6.32928,402150.29246671,0
+ERC.US,D,20140411,000000,6.31099,6.34392,6.31099,6.31099,256616.13844397,0
+ERC.US,D,20140414,000000,6.32209,6.32536,6.30772,6.31099,330005.47695049,0
+ERC.US,D,20140415,000000,6.31099,6.32209,6.29708,6.30772,429887.82639979,0
+ERC.US,D,20140416,000000,6.30772,6.32928,6.2785,6.32209,338965.82809232,0
+ERC.US,D,20140417,000000,6.32536,6.33915,6.31685,6.33598,227115.26228951,0
+ERC.US,D,20140421,000000,6.33598,6.35288,6.32928,6.34906,210189.32084559,0
+ERC.US,D,20140422,000000,6.33915,6.36705,6.33915,6.36705,262940.58774853,0
+ERC.US,D,20140423,000000,6.37815,6.40743,6.3717,6.39783,205365.58832514,0
+ERC.US,D,20140424,000000,6.3717,6.3828,6.35865,6.36705,296761.38436018,0
+ERC.US,D,20140425,000000,6.36705,6.41546,6.36705,6.40743,387820.59105933,0
+ERC.US,D,20140428,000000,6.40194,6.41902,6.39783,6.40743,201610.58054312,0
+ERC.US,D,20140429,000000,6.39783,6.4232,6.38962,6.41902,295333.55953412,0
+ERC.US,D,20140430,000000,6.40194,6.44261,6.3941,6.44261,271612.58687972,0
+ERC.US,D,20140501,000000,6.41546,6.45222,6.41053,6.45222,460876.55605166,0
+ERC.US,D,20140502,000000,6.41902,6.45437,6.41902,6.4371,293674.1955471,0
+ERC.US,D,20140505,000000,6.43217,6.45222,6.41053,6.45222,253409.96422872,0
+ERC.US,D,20140506,000000,6.41902,6.45222,6.41902,6.45222,280876.29720008,0
+ERC.US,D,20140507,000000,6.4371,6.47246,6.4371,6.47246,299612.74625003,0
+ERC.US,D,20140508,000000,6.4775,6.48469,6.45437,6.48469,302735.30910159,0
+ERC.US,D,20140509,000000,6.4775,6.48953,6.45437,6.46304,293197.18199784,0
+ERC.US,D,20140512,000000,6.45811,6.493,6.45222,6.48115,309490.67851134,0
+ERC.US,D,20140513,000000,6.46761,6.48115,6.44261,6.4775,525262.6657939,0
+ERC.US,D,20140514,000000,6.45437,6.48953,6.4371,6.48953,390547.60784421,0
+ERC.US,D,20140515,000000,6.46304,6.46761,6.43217,6.45811,344487.3939174,0
+ERC.US,D,20140516,000000,6.44261,6.45437,6.4371,6.45437,321130.88105342,0
+ERC.US,D,20140519,000000,6.43217,6.45437,6.42601,6.45437,376808.54568545,0
+ERC.US,D,20140520,000000,6.44261,6.46761,6.42601,6.46761,253769.06431635,0
+ERC.US,D,20140521,000000,6.46761,6.48115,6.45437,6.48115,255348.03276137,0
+ERC.US,D,20140522,000000,6.48469,6.48953,6.46304,6.48469,222321.54410478,0
+ERC.US,D,20140523,000000,6.48115,6.49804,6.47246,6.49804,181910.45692965,0
+ERC.US,D,20140527,000000,6.49804,6.49804,6.46761,6.493,238105.86885219,0
+ERC.US,D,20140528,000000,6.48953,6.50848,6.41462,6.493,292031.98260903,0
+ERC.US,D,20140529,000000,6.493,6.51556,6.4775,6.51556,187001.10264957,0
+ERC.US,D,20140530,000000,6.52815,6.52815,6.48953,6.52098,238119.80407947,0
+ERC.US,D,20140602,000000,6.5247,6.52815,6.48115,6.51556,302750.31626945,0
+ERC.US,D,20140603,000000,6.48469,6.48953,6.45811,6.46761,281484.08749766,0
+ERC.US,D,20140604,000000,6.4775,6.48115,6.45222,6.4775,221867.04130728,0
+ERC.US,D,20140605,000000,6.46761,6.50848,6.45811,6.50848,231847.87986235,0
+ERC.US,D,20140606,000000,6.50848,6.52815,6.493,6.50381,208465.64042495,0
+ERC.US,D,20140609,000000,6.51314,6.5247,6.48469,6.50848,180676.65334499,0
+ERC.US,D,20140610,000000,6.48953,6.52815,6.48953,6.52815,196663.57485826,0
+ERC.US,D,20140611,000000,6.51314,6.52815,6.50381,6.52815,197177.03438655,0
+ERC.US,D,20140612,000000,6.54281,6.56959,6.52815,6.56959,368451.69707892,0
+ERC.US,D,20140613,000000,6.57275,6.58275,6.55988,6.57844,261342.32437345,0
+ERC.US,D,20140616,000000,6.56473,6.58275,6.55988,6.57844,220225.90030978,0
+ERC.US,D,20140617,000000,6.56473,6.56473,6.5247,6.53777,263928.91694494,0
+ERC.US,D,20140618,000000,6.52815,6.57275,6.493,6.57275,309937.67772488,0
+ERC.US,D,20140619,000000,6.55091,6.58646,6.55091,6.58646,272747.77193288,0
+ERC.US,D,20140620,000000,6.57275,6.59533,6.57275,6.59104,153972.47011184,0
+ERC.US,D,20140623,000000,6.59906,6.60355,6.58646,6.59533,281543.04422846,0
+ERC.US,D,20140624,000000,6.58275,6.6083,6.57275,6.59533,203380.35440784,0
+ERC.US,D,20140625,000000,6.59104,6.60355,6.56959,6.58646,145872.88723974,0
+ERC.US,D,20140626,000000,6.59906,6.61903,6.58275,6.61903,225123.59672887,0
+ERC.US,D,20140627,000000,6.6083,6.6136,6.57844,6.58646,291515.30725905,0
+ERC.US,D,20140630,000000,6.57275,6.58646,6.55988,6.58646,273982.6474581,0
+ERC.US,D,20140701,000000,6.58646,6.59906,6.56959,6.58275,397965.43652009,0
+ERC.US,D,20140702,000000,6.56473,6.58275,6.54281,6.58275,320994.74460231,0
+ERC.US,D,20140703,000000,6.56959,6.58646,6.55988,6.58275,272398.31931028,0
+ERC.US,D,20140707,000000,6.56959,6.59104,6.56959,6.58646,147533.32316734,0
+ERC.US,D,20140708,000000,6.57844,6.60355,6.57844,6.60355,210906.4490803,0
+ERC.US,D,20140709,000000,6.61903,6.62602,6.58646,6.62602,220844.41001296,0
+ERC.US,D,20140710,000000,6.6136,6.62248,6.59104,6.62248,175033.95823663,0
+ERC.US,D,20140711,000000,6.63432,6.66194,6.62602,6.64002,186044.93166995,0
+ERC.US,D,20140714,000000,6.64803,6.66194,6.61903,6.62248,196916.55283047,0
+ERC.US,D,20140715,000000,6.60355,6.62602,6.58207,6.58207,368546.02784821,0
+ERC.US,D,20140716,000000,6.58581,6.59104,6.564,6.58581,177594.8242347,0
+ERC.US,D,20140717,000000,6.564,6.57844,6.55091,6.57844,206693.7226791,0
+ERC.US,D,20140718,000000,6.56959,6.58581,6.54738,6.58581,214566.05415245,0
+ERC.US,D,20140721,000000,6.58207,6.58581,6.55988,6.56959,181837.56497158,0
+ERC.US,D,20140722,000000,6.58207,6.60355,6.56959,6.60355,214112.62329554,0
+ERC.US,D,20140723,000000,6.6083,6.64002,6.59533,6.63432,187871.51838435,0
+ERC.US,D,20140724,000000,6.63432,6.64002,6.62248,6.64002,198074.24863537,0
+ERC.US,D,20140725,000000,6.63432,6.64002,6.62248,6.64002,118628.4459643,0
+ERC.US,D,20140728,000000,6.64002,6.64421,6.60355,6.63432,259364.59404006,0
+ERC.US,D,20140729,000000,6.64421,6.64803,6.6083,6.63432,210495.89584579,0
+ERC.US,D,20140730,000000,6.6136,6.6136,6.55091,6.56959,311744.96950921,0
+ERC.US,D,20140731,000000,6.55091,6.55091,6.46584,6.46584,299474.46591777,0
+ERC.US,D,20140801,000000,6.47601,6.51154,6.45689,6.48264,194538.98866815,0
+ERC.US,D,20140804,000000,6.46584,6.47601,6.44066,6.45362,200703.7188293,0
+ERC.US,D,20140805,000000,6.42965,6.44066,6.36874,6.41668,366327.11088882,0
+ERC.US,D,20140806,000000,6.38692,6.40389,6.36874,6.39532,235584.66465486,0
+ERC.US,D,20140807,000000,6.39532,6.42965,6.38402,6.42965,173371.37842792,0
+ERC.US,D,20140808,000000,6.4081,6.44066,6.37974,6.42965,271846.26992183,0
+ERC.US,D,20140811,000000,6.43552,6.48337,6.43552,6.48337,136062.48723373,0
+ERC.US,D,20140812,000000,6.47246,6.48337,6.45689,6.47667,124363.32796083,0
+ERC.US,D,20140813,000000,6.46641,6.47246,6.43552,6.44598,190253.37030889,0
+ERC.US,D,20140814,000000,6.44598,6.48337,6.44598,6.48337,147890.27937384,0
+ERC.US,D,20140815,000000,6.47667,6.5247,6.47667,6.52013,249623.87017046,0
+ERC.US,D,20140818,000000,6.5247,6.5334,6.50763,6.52873,161309.9032457,0
+ERC.US,D,20140819,000000,6.5334,6.54738,6.51221,6.53833,124280.78853771,0
+ERC.US,D,20140820,000000,6.53833,6.56034,6.49736,6.51556,350197.62128103,0
+ERC.US,D,20140821,000000,6.5247,6.54355,6.48337,6.51221,480699.95282952,0
+ERC.US,D,20140822,000000,6.48889,6.51221,6.46146,6.48889,274621.52403192,0
+ERC.US,D,20140825,000000,6.48337,6.49736,6.48337,6.49736,195886.4179522,0
+ERC.US,D,20140826,000000,6.48889,6.52013,6.48889,6.52013,196547.80527778,0
+ERC.US,D,20140827,000000,6.52013,6.55158,6.51556,6.55158,185391.0479283,0
+ERC.US,D,20140828,000000,6.5247,6.55158,6.5247,6.55158,168486.54529556,0
+ERC.US,D,20140829,000000,6.54355,6.57351,6.5334,6.57351,184011.46042745,0
+ERC.US,D,20140902,000000,6.57351,6.63217,6.54355,6.57351,208224.45379893,0
+ERC.US,D,20140903,000000,6.57042,6.58338,6.55158,6.58338,233482.5892165,0
+ERC.US,D,20140904,000000,6.57351,6.58713,6.56034,6.57042,184458.459641,0
+ERC.US,D,20140905,000000,6.55633,6.57042,6.54355,6.56473,139703.86931636,0
+ERC.US,D,20140908,000000,6.57351,6.57844,6.55633,6.56034,153844.90918518,0
+ERC.US,D,20140909,000000,6.56034,6.56473,6.48889,6.49736,250727.96894736,0
+ERC.US,D,20140910,000000,6.48048,6.49736,6.47667,6.49736,295054.85498849,0
+ERC.US,D,20140911,000000,6.493,6.50763,6.48337,6.493,143485.67561241,0
+ERC.US,D,20140912,000000,6.48337,6.493,6.4609,6.4609,145769.98094597,0
+ERC.US,D,20140915,000000,6.45287,6.45287,6.36165,6.40306,323781.79005856,0
+ERC.US,D,20140916,000000,6.4081,6.4081,6.36705,6.38962,267552.07603809,0
+ERC.US,D,20140917,000000,6.37815,6.42872,6.37815,6.42013,234255.45836034,0
+ERC.US,D,20140918,000000,6.41668,6.43459,6.4081,6.42013,212530.43902883,0
+ERC.US,D,20140919,000000,6.41668,6.44542,6.41668,6.42013,189576.97581547,0
+ERC.US,D,20140922,000000,6.42013,6.42872,6.4081,6.4232,193407.0194367,0
+ERC.US,D,20140923,000000,6.4081,6.41256,6.3717,6.4081,304920.99590363,0
+ERC.US,D,20140924,000000,6.38627,6.38627,6.3717,6.37815,220363.10870146,0
+ERC.US,D,20140925,000000,6.3828,6.3828,6.31396,6.34784,325785.24696538,0
+ERC.US,D,20140926,000000,6.33534,6.33915,6.29411,6.30483,363006.23903363,0
+ERC.US,D,20140929,000000,6.29411,6.31396,6.26984,6.31396,231947.57033446,0
+ERC.US,D,20140930,000000,6.31396,6.33102,6.29904,6.29904,351816.2515268,0
+ERC.US,D,20141001,000000,6.28524,6.33102,6.27982,6.31396,333928.77940045,0
+ERC.US,D,20141002,000000,6.29904,6.31396,6.25456,6.31396,322706.63367678,0
+ERC.US,D,20141003,000000,6.31966,6.31966,6.27982,6.28524,666828.49586317,0
+ERC.US,D,20141006,000000,6.31966,6.33534,6.31966,6.33102,304380.73786134,0
+ERC.US,D,20141007,000000,6.31966,6.33915,6.31966,6.31966,201160.36550789,0
+ERC.US,D,20141008,000000,6.30902,6.35792,6.26368,6.35792,427364.47832134,0
+ERC.US,D,20141009,000000,6.35792,6.36165,6.29,6.32712,349104.24190973,0
+ERC.US,D,20141010,000000,6.31966,6.32396,6.29904,6.30483,159758.80525525,0
+ERC.US,D,20141013,000000,6.31966,6.32396,6.27982,6.29411,268291.71502454,0
+ERC.US,D,20141014,000000,6.30483,6.30483,6.2592,6.26984,268423.56371344,0
+ERC.US,D,20141015,000000,6.24112,6.26312,6.15026,6.16702,625763.5249464,0
+ERC.US,D,20141016,000000,6.15855,6.25456,6.12132,6.25456,435151.05454987,0
+ERC.US,D,20141017,000000,6.26984,6.33915,6.25456,6.33915,406710.32760937,0
+ERC.US,D,20141020,000000,6.31396,6.36165,6.31396,6.36165,278990.75375488,0
+ERC.US,D,20141021,000000,6.36165,6.40456,6.35241,6.40456,263164.62332561,0
+ERC.US,D,20141022,000000,6.41324,6.41324,6.36165,6.38358,226035.81814549,0
+ERC.US,D,20141023,000000,6.39532,6.41668,6.38358,6.40456,251827.77996202,0
+ERC.US,D,20141024,000000,6.4081,6.42406,6.3788,6.40456,131905.50174167,0
+ERC.US,D,20141027,000000,6.4081,6.41324,6.38692,6.41324,262755.14203166,0
+ERC.US,D,20141028,000000,6.42124,6.45437,6.40456,6.45437,315191.25840992,0
+ERC.US,D,20141029,000000,6.45437,6.46304,6.4081,6.4081,156837.76722898,0
+ERC.US,D,20141030,000000,6.41324,6.43039,6.4081,6.4081,207580.21752231,0
+ERC.US,D,20141031,000000,6.42124,6.45064,6.42124,6.45064,491082.76909464,0
+ERC.US,D,20141103,000000,6.45811,6.46847,6.42406,6.43552,233819.17855237,0
+ERC.US,D,20141104,000000,6.42406,6.46847,6.4081,6.46847,170380.66426523,0
+ERC.US,D,20141105,000000,6.44662,6.44662,6.42406,6.44662,160300.1352381,0
+ERC.US,D,20141106,000000,6.42406,6.42406,6.38692,6.4081,269780.64046252,0
+ERC.US,D,20141107,000000,6.41324,6.43039,6.39988,6.42124,157191.50761382,0
+ERC.US,D,20141110,000000,6.42124,6.43552,6.4081,6.43552,141430.76555869,0
+ERC.US,D,20141111,000000,6.43552,6.45437,6.42406,6.45437,164944.85368499,0
+ERC.US,D,20141112,000000,6.45437,6.4775,6.44662,6.45064,339437.48193877,0
+ERC.US,D,20141113,000000,6.45064,6.46847,6.42406,6.44662,249229.39604432,0
+ERC.US,D,20141114,000000,6.43039,6.43039,6.38627,6.41256,277421.4327749,0
+ERC.US,D,20141117,000000,6.39475,6.4081,6.36165,6.3717,313042.01758693,0
+ERC.US,D,20141118,000000,6.38627,6.39047,6.32329,6.3384,403082.88075399,0
+ERC.US,D,20141119,000000,6.31817,6.35241,6.31817,6.33458,328020.24303317,0
+ERC.US,D,20141120,000000,6.31284,6.34784,6.31284,6.3304,341892.22582139,0
+ERC.US,D,20141121,000000,6.36165,6.39047,6.36165,6.36165,222869.30573099,0
+ERC.US,D,20141124,000000,6.36705,6.38627,6.30827,6.34317,561409.57342095,0
+ERC.US,D,20141125,000000,6.3304,6.35241,6.3304,6.33458,289914.90000283,0
+ERC.US,D,20141126,000000,6.35792,6.3828,6.35241,6.37815,172747.50902194,0
+ERC.US,D,20141128,000000,6.35792,6.4081,6.34317,6.4081,158206.63532422,0
+ERC.US,D,20141201,000000,6.35241,6.39475,6.34784,6.39047,279002.54510105,0
+ERC.US,D,20141202,000000,6.36165,6.40389,6.36165,6.39475,286540.43111965,0
+ERC.US,D,20141203,000000,6.38627,6.38627,6.33458,6.33458,378243.87409541,0
+ERC.US,D,20141204,000000,6.3304,6.35241,6.30325,6.3304,477231.15317706,0
+ERC.US,D,20141205,000000,6.29344,6.32712,6.26555,6.29344,397724.24989409,0
+ERC.US,D,20141208,000000,6.29344,6.30827,6.2537,6.26555,307831.31452431,0
+ERC.US,D,20141209,000000,6.24943,6.24943,6.19625,6.23963,442360.92675709,0
+ERC.US,D,20141210,000000,6.19625,6.21126,6.17049,6.17487,314556.66959835,0
+ERC.US,D,20141211,000000,6.19559,6.19559,6.15026,6.18858,620818.66314268,0
+ERC.US,D,20141212,000000,6.14101,6.15948,6.08114,6.13569,484867.65772719,0
+ERC.US,D,20141215,000000,6.09082,6.10371,6.03389,6.03989,491781.67433981,0
+ERC.US,D,20141216,000000,5.99212,6.03007,5.9284,6.02178,968741.62655518,0
+ERC.US,D,20141217,000000,6.00286,6.16946,6.00286,6.16946,384645.50312032,0
+ERC.US,D,20141218,000000,6.16946,6.22908,6.14607,6.18858,422654.37150025,0
+ERC.US,D,20141219,000000,6.15351,6.2147,6.15351,6.20408,254306.10653696,0
+ERC.US,D,20141222,000000,6.19894,6.2147,6.18411,6.19894,405553.70374502,0
+ERC.US,D,20141223,000000,6.2147,6.23813,6.19559,6.23813,221796.29323032,0
+ERC.US,D,20141224,000000,6.25315,6.25315,6.19559,6.24811,181342.32843279,0
+ERC.US,D,20141226,000000,6.2147,6.24288,6.20958,6.23327,296456.95324111,0
+ERC.US,D,20141229,000000,6.21891,6.29708,6.20958,6.29708,422260.9693147,0
+ERC.US,D,20141230,000000,6.23813,6.31817,6.20958,6.31817,468987.93026991,0
+ERC.US,D,20141231,000000,6.27264,6.32648,6.26239,6.28243,624377.50580219,0
+ERC.US,D,20150102,000000,6.32648,6.33785,6.26239,6.33785,276012.90287895,0
+ERC.US,D,20150105,000000,6.27721,6.2928,6.2232,6.25315,266888.54483139,0
+ERC.US,D,20150106,000000,6.25315,6.25315,6.2147,6.25315,283099.50192173,0
+ERC.US,D,20150107,000000,6.26239,6.29708,6.24288,6.29708,220574.2809918,0
+ERC.US,D,20150108,000000,6.2886,6.33785,6.28243,6.33785,148957.9321717,0
+ERC.US,D,20150109,000000,6.32274,6.36165,6.30267,6.36165,128196.58740373,0
+ERC.US,D,20150112,000000,6.38496,6.38496,6.29494,6.36975,265402.83521509,0
+ERC.US,D,20150113,000000,6.34028,6.3497,6.29111,6.34028,249006.43240784,0
+ERC.US,D,20150114,000000,6.28571,6.3246,6.25456,6.25456,326518.45430848,0
+ERC.US,D,20150115,000000,6.26312,6.28571,6.25456,6.26984,257818.8557524,0
+ERC.US,D,20150116,000000,6.23039,6.32928,6.23039,6.32928,589300.39485412,0
+ERC.US,D,20150120,000000,6.34465,6.34465,6.27982,6.32928,492258.68788907,0
+ERC.US,D,20150121,000000,6.32928,6.34465,6.30624,6.33598,344095.0636724,0
+ERC.US,D,20150122,000000,6.33598,6.38197,6.31528,6.38197,466678.97030346,0
+ERC.US,D,20150123,000000,6.36052,6.37648,6.34028,6.37648,164133.394681,0
+ERC.US,D,20150126,000000,6.37648,6.39336,6.3497,6.37648,290345.820108,0
+ERC.US,D,20150127,000000,6.36052,6.36585,6.33598,6.3497,169354.81714924,0
+ERC.US,D,20150128,000000,6.35576,6.36585,6.30624,6.31052,119751.83967128,0
+ERC.US,D,20150129,000000,6.29111,6.32153,6.27982,6.32153,395551.42637876,0
+ERC.US,D,20150130,000000,6.36585,6.36585,6.30053,6.32153,403551.31877875,0
+ERC.US,D,20150202,000000,6.34028,6.34028,6.29111,6.30053,349686.30563386,0
+ERC.US,D,20150203,000000,6.32928,6.38496,6.30053,6.38496,221463.99165668,0
+ERC.US,D,20150204,000000,6.3497,6.36975,6.3246,6.36975,207121.4269626,0
+ERC.US,D,20150205,000000,6.36052,6.36975,6.34028,6.34465,260543.72865618,0
+ERC.US,D,20150206,000000,6.34028,6.36585,6.33598,6.3497,166811.10220012,0
+ERC.US,D,20150209,000000,6.32928,6.36975,6.32928,6.36052,243593.13257934,0
+ERC.US,D,20150210,000000,6.35576,6.37648,6.33598,6.37648,177538.01138502,0
+ERC.US,D,20150211,000000,6.35353,6.36909,6.32712,6.35353,244437.8217407,0
+ERC.US,D,20150212,000000,6.34392,6.34839,6.32396,6.33915,355661.30231585,0
+ERC.US,D,20150213,000000,6.33915,6.35353,6.32712,6.34839,204195.02923353,0
+ERC.US,D,20150217,000000,6.32712,6.34839,6.29344,6.30407,270658.55978125,0
+ERC.US,D,20150218,000000,6.28302,6.33102,6.26498,6.33102,339895.20055794,0
+ERC.US,D,20150219,000000,6.30407,6.32396,6.28302,6.28302,296915.74380084,0
+ERC.US,D,20150220,000000,6.28302,6.31323,6.27721,6.30827,286184.5468537,0
+ERC.US,D,20150223,000000,6.31323,6.33534,6.30407,6.31323,205995.88937449,0
+ERC.US,D,20150224,000000,6.33102,6.3637,6.32396,6.3637,191945.96445329,0
+ERC.US,D,20150225,000000,6.34392,6.39196,6.34392,6.3803,219052.12539647,0
+ERC.US,D,20150226,000000,6.36909,6.3803,6.34392,6.3637,196263.74102937,0
+ERC.US,D,20150227,000000,6.34392,6.39196,6.34392,6.39196,249125.41781,0
+ERC.US,D,20150302,000000,6.39644,6.40053,6.36909,6.40053,377049.73231148,0
+ERC.US,D,20150303,000000,6.3745,6.39196,6.35353,6.39196,267323.75269877,0
+ERC.US,D,20150304,000000,6.38402,6.40053,6.3637,6.40053,202311.62966943,0
+ERC.US,D,20150305,000000,6.39196,6.40697,6.36909,6.40697,228406.95066444,0
+ERC.US,D,20150306,000000,6.3745,6.3745,6.32396,6.34839,210877.50668516,0
+ERC.US,D,20150309,000000,6.34839,6.36909,6.33102,6.36909,149278.44239916,0
+ERC.US,D,20150310,000000,6.33915,6.34839,6.29839,6.31323,195896.06541723,0
+ERC.US,D,20150311,000000,6.31323,6.32712,6.29344,6.30827,242521.19201926,0
+ERC.US,D,20150312,000000,6.32274,6.33711,6.28058,6.28058,287924.30638274,0
+ERC.US,D,20150313,000000,6.29167,6.29167,6.26368,6.27508,284948.5993879,0
+ERC.US,D,20150316,000000,6.29167,6.29708,6.26706,6.28058,166041.44887797,0
+ERC.US,D,20150317,000000,6.29167,6.29167,6.22516,6.22516,463742.92510935,0
+ERC.US,D,20150318,000000,6.22516,6.29167,6.22516,6.29167,195559.47608137,0
+ERC.US,D,20150319,000000,6.28635,6.28635,6.23617,6.26706,207664.90082654,0
+ERC.US,D,20150320,000000,6.26368,6.30772,6.25156,6.29167,203834.85720532,0
+ERC.US,D,20150323,000000,6.28635,6.31154,6.27508,6.27508,276457.75821136,0
+ERC.US,D,20150324,000000,6.28058,6.34672,6.28058,6.32982,394090.37139534,0
+ERC.US,D,20150325,000000,6.34672,6.3731,6.33711,6.3731,430820.41468708,0
+ERC.US,D,20150326,000000,6.38358,6.39121,6.33403,6.38358,346530.51262493,0
+ERC.US,D,20150327,000000,6.39121,6.39121,6.35792,6.39121,245456.16527278,0
+ERC.US,D,20150330,000000,6.3622,6.38692,6.34672,6.35176,276882.24667317,0
+ERC.US,D,20150331,000000,6.33403,6.35792,6.28635,6.28635,326953.66217587,0
+ERC.US,D,20150401,000000,6.32274,6.33711,6.31733,6.33711,205326.99846499,0
+ERC.US,D,20150402,000000,6.326,6.33403,6.30203,6.33403,299813.19913478,0
+ERC.US,D,20150406,000000,6.32274,6.3731,6.32274,6.3731,130165.74221264,0
+ERC.US,D,20150407,000000,6.38358,6.38358,6.3622,6.3622,150396.47640336,0
+ERC.US,D,20150408,000000,6.38358,6.39532,6.37974,6.39532,159249.6334892,0
+ERC.US,D,20150409,000000,6.4053,6.4053,6.37974,6.39532,133381.56389293,0
+ERC.US,D,20150410,000000,6.38358,6.39532,6.3731,6.39532,185999.91016642,0
+ERC.US,D,20150413,000000,6.3828,6.4081,6.35576,6.36639,281441.20987527,0
+ERC.US,D,20150414,000000,6.35576,6.3704,6.34906,6.36639,210195.75248894,0
+ERC.US,D,20150415,000000,6.36052,6.38569,6.33981,6.38569,347406.28806254,0
+ERC.US,D,20150416,000000,6.36052,6.38962,6.35576,6.38962,336864.82459453,0
+ERC.US,D,20150417,000000,6.36052,6.37703,6.34906,6.37703,339416.04312756,0
+ERC.US,D,20150420,000000,6.37703,6.39475,6.36639,6.3704,290073.54720573,0
+ERC.US,D,20150421,000000,6.3828,6.39475,6.37703,6.37703,118824.6110868,0
+ERC.US,D,20150422,000000,6.39475,6.40306,6.3704,6.38962,241029.05075959,0
+ERC.US,D,20150423,000000,6.38962,6.41668,6.37703,6.41668,194799.47022428,0
+ERC.US,D,20150424,000000,6.422,6.42527,6.40306,6.42527,149252.71582573,0
+ERC.US,D,20150427,000000,6.43217,6.43217,6.39841,6.4081,176456.42335988,0
+ERC.US,D,20150428,000000,6.42527,6.42527,6.40306,6.42527,220247.33912098,0
+ERC.US,D,20150429,000000,6.42527,6.44261,6.41668,6.4371,211038.29776917,0
+ERC.US,D,20150430,000000,6.41256,6.44869,6.4081,6.44869,267313.03329317,0
+ERC.US,D,20150501,000000,6.44869,6.46528,6.41668,6.46528,271328.5226313,0
+ERC.US,D,20150504,000000,6.46528,6.46528,6.40306,6.40306,341326.24120567,0
+ERC.US,D,20150505,000000,6.41256,6.41256,6.35576,6.39475,252562.05924568,0
+ERC.US,D,20150506,000000,6.39475,6.39475,6.35576,6.3704,263275.03320329,0
+ERC.US,D,20150507,000000,6.33981,6.3828,6.33981,6.3828,227837.75022704,0
+ERC.US,D,20150508,000000,6.3828,6.4081,6.3828,6.39841,212086.65563695,0
+ERC.US,D,20150511,000000,6.38758,6.40194,6.3803,6.39709,119520.3005103,0
+ERC.US,D,20150512,000000,6.3745,6.3745,6.31733,6.35288,230676.24883017,0
+ERC.US,D,20150513,000000,6.34317,6.3745,6.34317,6.3745,197854.50082056,0
+ERC.US,D,20150514,000000,6.34784,6.39709,6.34317,6.39336,242793.4649215,0
+ERC.US,D,20150515,000000,6.3745,6.39336,6.35865,6.3745,234941.5003188,0
+ERC.US,D,20150518,000000,6.36909,6.3745,6.34784,6.3637,228691.01491288,0
+ERC.US,D,20150519,000000,6.34317,6.36909,6.34317,6.3637,169742.85963199,0
+ERC.US,D,20150520,000000,6.35288,6.3637,6.34784,6.35865,166796.09503229,0
+ERC.US,D,20150521,000000,6.3637,6.39336,6.3637,6.3846,186288.26217708,0
+ERC.US,D,20150522,000000,6.36909,6.3803,6.34317,6.35288,138357.51197291,0
+ERC.US,D,20150526,000000,6.3384,6.35865,6.3384,6.35865,157432.69423982,0
+ERC.US,D,20150527,000000,6.35865,6.3803,6.3384,6.3803,202611.77302625,0
+ERC.US,D,20150528,000000,6.34317,6.3745,6.32329,6.3384,182841.97327638,0
+ERC.US,D,20150529,000000,6.33458,6.34784,6.3304,6.3304,173734.76627779,0
+ERC.US,D,20150601,000000,6.34784,6.35865,6.32329,6.32329,227076.67242937,0
+ERC.US,D,20150602,000000,6.3304,6.3384,6.32329,6.3384,133746.02368336,0
+ERC.US,D,20150603,000000,6.3384,6.34317,6.30203,6.30772,165566.57920984,0
+ERC.US,D,20150604,000000,6.31154,6.31154,6.26984,6.28635,205122.25781801,0
+ERC.US,D,20150605,000000,6.26984,6.26984,6.23505,6.24549,184201.19390657,0
+ERC.US,D,20150608,000000,6.24549,6.24549,6.21983,6.24036,162840.63436552,0
+ERC.US,D,20150609,000000,6.21528,6.22972,6.15734,6.18858,389613.94761638,0
+ERC.US,D,20150610,000000,6.16266,6.20472,6.16266,6.20472,196996.94837246,0
+ERC.US,D,20150611,000000,6.21891,6.21891,6.19838,6.20893,214824.39182744,0
+ERC.US,D,20150612,000000,6.20893,6.20893,6.18161,6.18598,329698.9019503,0
+ERC.US,D,20150615,000000,6.16649,6.19503,6.16126,6.16126,216891.09322731,0
+ERC.US,D,20150616,000000,6.16126,6.19503,6.16126,6.17599,128185.86799815,0
+ERC.US,D,20150617,000000,6.17599,6.19838,6.16649,6.19838,155194.48235035,0
+ERC.US,D,20150618,000000,6.18598,6.22245,6.18598,6.22245,222502.70205942,0
+ERC.US,D,20150619,000000,6.21891,6.22833,6.20893,6.22833,121332.95199743,0
+ERC.US,D,20150622,000000,6.24345,6.24868,6.22833,6.24868,120912.75129787,0
+ERC.US,D,20150623,000000,6.24868,6.25875,6.23384,6.23895,217477.44471369,0
+ERC.US,D,20150624,000000,6.23895,6.24345,6.23895,6.23895,140441.36442173,0
+ERC.US,D,20150625,000000,6.22833,6.24345,6.18598,6.19838,234550.24201437,0
+ERC.US,D,20150626,000000,6.20297,6.20297,6.13206,6.14184,249301.21606185,0
+ERC.US,D,20150629,000000,6.06965,6.11434,6.02245,6.08951,282126.17989317,0
+ERC.US,D,20150630,000000,6.11788,6.15463,6.08951,6.09503,341063.61576845,0
+ERC.US,D,20150701,000000,6.15157,6.18161,6.13653,6.17115,274856.27901459,0
+ERC.US,D,20150702,000000,6.18161,6.19065,6.17115,6.18598,140652.53671207,0
+ERC.US,D,20150706,000000,6.17599,6.18161,6.15463,6.18161,135875.96957627,0
+ERC.US,D,20150707,000000,6.17115,6.17115,6.13206,6.16649,229359.90582238,0
+ERC.US,D,20150708,000000,6.13653,6.15157,6.11788,6.15157,99314.220952468,0
+ERC.US,D,20150709,000000,6.16126,6.16126,6.13653,6.14184,104700.72226695,0
+ERC.US,D,20150710,000000,6.15463,6.16649,6.12244,6.16649,228728.53283247,0
+ERC.US,D,20150713,000000,6.18449,6.18449,6.12962,6.17442,223300.22583613,0
+ERC.US,D,20150714,000000,6.13428,6.14939,6.12059,6.13428,308502.34931493,0
+ERC.US,D,20150715,000000,6.13428,6.15351,6.12962,6.12962,182180.5859508,0
+ERC.US,D,20150716,000000,6.14939,6.18019,6.1397,6.18019,260822.43320179,0
+ERC.US,D,20150717,000000,6.17003,6.17003,6.12581,6.15351,212165.97923841,0
+ERC.US,D,20150720,000000,6.12581,6.13428,6.11649,6.12059,232161.95844648,0
+ERC.US,D,20150721,000000,6.09755,6.11649,6.09277,6.10659,183714.5328923,0
+ERC.US,D,20150722,000000,6.08114,6.10089,6.07682,6.09755,195461.92949041,0
+ERC.US,D,20150723,000000,6.10089,6.10089,6.04734,6.08114,127009.9492037,0
+ERC.US,D,20150724,000000,6.03915,6.06219,6.01554,6.01554,150928.15892115,0
+ERC.US,D,20150727,000000,6.01004,6.01004,5.96004,5.96004,267423.44317087,0
+ERC.US,D,20150728,000000,5.96657,5.98858,5.95274,5.97403,379382.27497024,0
+ERC.US,D,20150729,000000,5.97067,6.01004,5.96657,5.99342,297109.76504221,0
+ERC.US,D,20150730,000000,5.98858,5.99914,5.95274,5.98858,233610.15014316,0
+ERC.US,D,20150731,000000,5.99342,6.02758,5.97906,6.02104,192166.78420866,0
+ERC.US,D,20150803,000000,6.03915,6.05211,6.02104,6.03327,213394.42312027,0
+ERC.US,D,20150804,000000,6.01554,6.05211,6.00481,6.05211,139374.78356442,0
+ERC.US,D,20150805,000000,6.05211,6.05211,6.00481,6.03915,306186.95770512,0
+ERC.US,D,20150806,000000,6.03327,6.03327,6.01004,6.02104,271441.07639011,0
+ERC.US,D,20150807,000000,6.02104,6.02366,5.99342,5.99342,214633.58640775,0
+ERC.US,D,20150810,000000,6.00481,6.01004,5.98858,5.98858,398350.26318116,0
+ERC.US,D,20150811,000000,5.97906,5.99914,5.95639,5.96657,116894.04613806,0
+ERC.US,D,20150812,000000,5.94203,5.96657,5.91479,5.96657,186799.57782426,0
+ERC.US,D,20150813,000000,5.96946,5.96946,5.91777,5.91777,397256.88380988,0
+ERC.US,D,20150814,000000,5.90489,5.94566,5.90489,5.92392,203126.30449511,0
+ERC.US,D,20150817,000000,5.90489,5.92951,5.88652,5.89212,202308.41384775,0
+ERC.US,D,20150818,000000,5.87627,5.91777,5.87627,5.91777,187381.6415484,0
+ERC.US,D,20150819,000000,5.88186,5.89212,5.82785,5.87627,210901.08937749,0
+ERC.US,D,20150820,000000,5.86116,5.89212,5.82337,5.83568,166718.91531195,0
+ERC.US,D,20150821,000000,5.82785,5.83568,5.76692,5.79342,262651.16379731,0
+ERC.US,D,20150824,000000,5.73932,5.73932,5.50347,5.68054,548484.11414731,0
+ERC.US,D,20150825,000000,5.77729,5.77729,5.69342,5.7297,446765.53051853,0
+ERC.US,D,20150826,000000,5.74537,5.77729,5.74537,5.75507,283520.77456185,0
+ERC.US,D,20150827,000000,5.76692,5.79733,5.76244,5.7824,199449.54837396,0
+ERC.US,D,20150828,000000,5.7824,5.79342,5.75041,5.76244,226043.32172943,0
+ERC.US,D,20150831,000000,5.74537,5.76692,5.74537,5.75507,207634.88649088,0
+ERC.US,D,20150901,000000,5.73932,5.79342,5.70442,5.79342,213763.17067294,0
+ERC.US,D,20150902,000000,5.76244,5.81795,5.75751,5.80284,151176.84913111,0
+ERC.US,D,20150903,000000,5.79342,5.79733,5.7824,5.79342,156079.90525299,0
+ERC.US,D,20150904,000000,5.76244,5.77729,5.71413,5.71899,562343.2336488,0
+ERC.US,D,20150908,000000,5.74537,5.75507,5.73502,5.75507,223786.88685041,0
+ERC.US,D,20150909,000000,5.75751,5.75751,5.7297,5.74537,194537.91672762,0
+ERC.US,D,20150910,000000,5.71899,5.75041,5.71899,5.75041,224333.57653607,0
+ERC.US,D,20150911,000000,5.76122,5.76533,5.74388,5.76533,150539.04449784,0
+ERC.US,D,20150914,000000,5.75751,5.75751,5.71767,5.73305,211202.30467487,0
+ERC.US,D,20150915,000000,5.7229,5.74388,5.71767,5.72699,206128.81000393,0
+ERC.US,D,20150916,000000,5.71767,5.73755,5.70219,5.73305,116862.95986182,0
+ERC.US,D,20150917,000000,5.7229,5.78037,5.70219,5.78037,242144.94088267,0
+ERC.US,D,20150918,000000,5.75751,5.80695,5.75751,5.79631,89673.187554951,0
+ERC.US,D,20150921,000000,5.80695,5.82785,5.77616,5.78605,174276.09626064,0
+ERC.US,D,20150922,000000,5.77084,5.79183,5.73755,5.79183,146474.24589396,0
+ERC.US,D,20150923,000000,5.77084,5.83932,5.77084,5.79631,273695.36738801,0
+ERC.US,D,20150924,000000,5.79631,5.80172,5.74857,5.78605,185704.05457184,0
+ERC.US,D,20150925,000000,5.78037,5.79183,5.7533,5.76122,114414.64762256,0
+ERC.US,D,20150928,000000,5.75751,5.76122,5.61691,5.63819,316122.77475666,0
+ERC.US,D,20150929,000000,5.63819,5.64377,5.58548,5.59602,191113.06663808,0
+ERC.US,D,20150930,000000,5.61039,5.64377,5.59051,5.59602,228036.05923065,0
+ERC.US,D,20151001,000000,5.61039,5.61691,5.56887,5.6017,113209.78643301,0
+ERC.US,D,20151002,000000,5.59051,5.61691,5.58026,5.59602,145667.07465221,0
+ERC.US,D,20151005,000000,5.6017,5.66469,5.6017,5.65349,140214.11302299,0
+ERC.US,D,20151006,000000,5.65909,5.71262,5.62215,5.71262,120307.10488142,0
+ERC.US,D,20151007,000000,5.7229,5.74388,5.70685,5.74388,173595.41400499,0
+ERC.US,D,20151008,000000,5.74388,5.84427,5.73755,5.84427,291742.5586578,0
+ERC.US,D,20151009,000000,5.84948,5.92392,5.84427,5.92392,283019.10637973,0
+ERC.US,D,20151012,000000,5.93522,5.93522,5.86591,5.90836,113464.90828632,0
+ERC.US,D,20151013,000000,5.87841,5.8951,5.83381,5.86926,267456.67332824,0
+ERC.US,D,20151014,000000,5.84781,5.884,5.83689,5.86926,229418.86255317,0
+ERC.US,D,20151015,000000,5.85844,5.86926,5.82512,5.86926,230431.84638246,0
+ERC.US,D,20151016,000000,5.85201,5.89911,5.85201,5.89911,109679.88616862,0
+ERC.US,D,20151019,000000,5.85844,5.92226,5.85201,5.91153,217945.88273844,0
+ERC.US,D,20151020,000000,5.8951,5.93335,5.87841,5.92226,278116.05025785,0
+ERC.US,D,20151021,000000,5.91675,5.92226,5.8951,5.90275,147112.05052722,0
+ERC.US,D,20151022,000000,5.90275,5.96339,5.90275,5.93335,260415.09578895,0
+ERC.US,D,20151023,000000,5.9439,5.98756,5.9439,5.97739,121544.12428777,0
+ERC.US,D,20151026,000000,5.96339,5.97739,5.9439,5.9439,130009.23889085,0
+ERC.US,D,20151027,000000,5.9439,5.95826,5.92766,5.94959,133024.60768641,0
+ERC.US,D,20151028,000000,5.95826,5.97739,5.92766,5.95415,128793.65829571,0
+ERC.US,D,20151029,000000,5.93819,5.95826,5.91153,5.9439,126781.6258644,0
+ERC.US,D,20151030,000000,5.93335,5.97739,5.91153,5.97217,210096.06201686,0
+ERC.US,D,20151102,000000,5.97217,5.98756,5.95415,5.98207,272584.83696773,0
+ERC.US,D,20151103,000000,5.98207,5.99147,5.96339,5.98207,122688.95680596,0
+ERC.US,D,20151104,000000,5.99147,5.99147,5.94959,5.96339,143659.32998313,0
+ERC.US,D,20151105,000000,5.97739,5.97739,5.92226,5.97217,333464.62913791,0
+ERC.US,D,20151106,000000,5.94959,5.95826,5.90275,5.93335,252362.67830149,0
+ERC.US,D,20151109,000000,5.91153,5.91675,5.84146,5.85844,339482.5034423,0
+ERC.US,D,20151110,000000,5.83381,5.8644,5.82905,5.85201,110279.1009417,0
+ERC.US,D,20151111,000000,5.8644,5.8644,5.80444,5.80444,180513.71837984,0
+ERC.US,D,20151112,000000,5.80284,5.81795,5.78651,5.79257,267236.92551341,0
+ERC.US,D,20151113,000000,5.78651,5.79733,5.74388,5.7533,151483.4241313,0
+ERC.US,D,20151116,000000,5.73755,5.76122,5.73305,5.76122,222332.26351036,0
+ERC.US,D,20151117,000000,5.73755,5.76533,5.68622,5.70181,239692.34088114,0
+ERC.US,D,20151118,000000,5.69006,5.74857,5.69006,5.74857,249869.34455871,0
+ERC.US,D,20151119,000000,5.74857,5.74857,5.71711,5.73755,155471.04301484,0
+ERC.US,D,20151120,000000,5.72242,5.74857,5.7115,5.7115,201376.89750102,0
+ERC.US,D,20151123,000000,5.70181,5.76122,5.69006,5.75751,431288.85271185,0
+ERC.US,D,20151124,000000,5.72242,5.76533,5.7063,5.76533,214995.90231706,0
+ERC.US,D,20151125,000000,5.76533,5.77084,5.73755,5.75751,141898.13164291,0
+ERC.US,D,20151127,000000,5.74857,5.75751,5.73755,5.75751,48100.116812691,0
+ERC.US,D,20151130,000000,5.75751,5.76533,5.7115,5.7115,246480.94044824,0
+ERC.US,D,20151201,000000,5.74388,5.78111,5.7115,5.74388,265704.05051247,0
+ERC.US,D,20151202,000000,5.72242,5.75751,5.72242,5.72242,286759.1069939,0
+ERC.US,D,20151203,000000,5.72654,5.76533,5.7063,5.71711,202595.69391785,0
+ERC.US,D,20151204,000000,5.69575,5.74388,5.69006,5.72242,248476.89377115,0
+ERC.US,D,20151207,000000,5.70181,5.71711,5.65713,5.66802,323914.710688,0
+ERC.US,D,20151208,000000,5.6255,5.66802,5.6118,5.65713,261048.61265997,0
+ERC.US,D,20151209,000000,5.66309,5.69006,5.60814,5.63073,232504.9794257,0
+ERC.US,D,20151210,000000,5.6118,5.65143,5.60442,5.61925,192600.92013549,0
+ERC.US,D,20151211,000000,5.60656,5.61813,5.48314,5.48314,684398.67358373,0
+ERC.US,D,20151214,000000,5.44359,5.49229,5.32241,5.41671,633617.63343024,0
+ERC.US,D,20151215,000000,5.38303,5.53098,5.38303,5.53098,701611.89509778,0
+ERC.US,D,20151216,000000,5.49743,5.62362,5.49743,5.6145,447760.2913583,0
+ERC.US,D,20151217,000000,5.6296,5.66198,5.59668,5.66198,495238.68264613,0
+ERC.US,D,20151218,000000,5.67252,5.68176,5.64005,5.66617,467343.57345072,0
+ERC.US,D,20151221,000000,5.66198,5.68959,5.63501,5.6851,808253.90171908,0
+ERC.US,D,20151222,000000,5.64957,5.7157,5.64509,5.7103,648685.90188353,0
+ERC.US,D,20151223,000000,5.72113,5.80284,5.7103,5.75695,436474.90114159,0
+ERC.US,D,20151224,000000,5.75695,5.77084,5.73755,5.76059,249502.74088716,0
+ERC.US,D,20151228,000000,5.70499,5.75265,5.66198,5.7157,368483.85529573,0
+ERC.US,D,20151229,000000,5.74323,5.75265,5.7157,5.75265,385750.67383779,0
+ERC.US,D,20151230,000000,5.75265,5.75265,5.7005,5.72606,277395.70620146,0
+ERC.US,D,20151231,000000,5.73755,5.74323,5.69724,5.72113,304297.12649765,0
+ERC.US,D,20160104,000000,5.70499,5.79257,5.66198,5.79257,785376.54628547,0
+ERC.US,D,20160105,000000,5.77084,5.85153,5.74788,5.85153,778746.59392127,0
+ERC.US,D,20160106,000000,5.8129,5.90275,5.79257,5.90275,818629.21440025,0
+ERC.US,D,20160107,000000,5.85153,5.86367,5.79733,5.8129,305598.46233762,0
+ERC.US,D,20160108,000000,5.80825,5.8129,5.77084,5.78037,219002.81613071,0
+ERC.US,D,20160111,000000,5.8129,5.8129,5.72113,5.76059,257393.29535004,0
+ERC.US,D,20160112,000000,5.74788,5.74788,5.6851,5.70442,165014.5298214,0
+ERC.US,D,20160113,000000,5.68959,5.70499,5.60218,5.6145,388336.19446874,0
+ERC.US,D,20160114,000000,5.59966,5.61756,5.55601,5.60915,202551.74435488,0
+ERC.US,D,20160115,000000,5.55031,5.55601,5.43453,5.53296,287343.31459916,0
+ERC.US,D,20160119,000000,5.53296,5.53296,5.40506,5.44042,423851.72910589,0
+ERC.US,D,20160120,000000,5.40011,5.42334,5.26186,5.35795,624471.83657148,0
+ERC.US,D,20160121,000000,5.38966,5.45105,5.32885,5.38966,273730.74142649,0
+ERC.US,D,20160122,000000,5.41876,5.51177,5.41401,5.47559,204490.8848281,0
+ERC.US,D,20160125,000000,5.42893,5.50608,5.40964,5.44042,310703.04328481,0
+ERC.US,D,20160126,000000,5.42893,5.54133,5.42334,5.54133,207209.32608852,0
+ERC.US,D,20160127,000000,5.50031,5.56161,5.50031,5.53296,273805.77726569,0
+ERC.US,D,20160128,000000,5.54133,5.58753,5.54133,5.58342,206688.36297631,0
+ERC.US,D,20160129,000000,5.57203,5.60915,5.57203,5.58817,335395.19408665,0
+ERC.US,D,20160201,000000,5.58342,5.66802,5.57736,5.64377,356825.42976411,0
+ERC.US,D,20160202,000000,5.61393,5.63819,5.60915,5.63326,130382.27420578,0
+ERC.US,D,20160203,000000,5.63819,5.65395,5.60915,5.63326,124180.02612506,0
+ERC.US,D,20160204,000000,5.60915,5.6658,5.60915,5.6658,90844.818587137,0
+ERC.US,D,20160205,000000,5.65982,5.68388,5.60915,5.68388,204178.95012512,0
+ERC.US,D,20160208,000000,5.62215,5.62756,5.51177,5.52839,153996.05280415,0
+ERC.US,D,20160209,000000,5.49555,5.54639,5.48444,5.52839,107482.4080204,0
+ERC.US,D,20160210,000000,5.53296,5.54133,5.50608,5.54133,90593.984496075,0
+ERC.US,D,20160211,000000,5.50954,5.5156,5.44302,5.46449,123152.03512792,0
+ERC.US,D,20160212,000000,5.47801,5.58203,5.46449,5.58203,158698.65604131,0
+ERC.US,D,20160216,000000,5.57596,5.61253,5.54592,5.60442,421399.12910439,0
+ERC.US,D,20160217,000000,5.61626,5.64257,5.56534,5.63175,431273.845544,0
+ERC.US,D,20160218,000000,5.62084,5.67998,5.60442,5.60442,226907.30582086,0
+ERC.US,D,20160219,000000,5.63175,5.65349,5.59892,5.65349,241489.98520043,0
+ERC.US,D,20160222,000000,5.69275,5.74715,5.67064,5.74248,362999.80739029,0
+ERC.US,D,20160223,000000,5.72038,5.75265,5.68827,5.73688,185152.00518338,0
+ERC.US,D,20160224,000000,5.70442,5.77084,5.69275,5.76059,352937.50135265,0
+ERC.US,D,20160225,000000,5.75695,5.77616,5.74248,5.77084,196651.78351211,0
+ERC.US,D,20160226,000000,5.77616,5.80881,5.76059,5.80881,109212.52008441,0
+ERC.US,D,20160229,000000,5.78717,5.88586,5.78717,5.88586,312590.73061113,0
+ERC.US,D,20160301,000000,5.91479,5.94203,5.85946,5.94203,281082.10978762,0
+ERC.US,D,20160302,000000,5.91953,5.94203,5.891,5.89966,138843.10104662,0
+ERC.US,D,20160303,000000,5.90556,5.95274,5.89622,5.95274,141451.13242934,0
+ERC.US,D,20160304,000000,5.93698,6.01422,5.90966,6.00872,151860.74720844,0
+ERC.US,D,20160307,000000,6.00872,6.02366,5.96835,6.02366,405933.17070329,0
+ERC.US,D,20160308,000000,6.00872,6.00872,5.98207,6.0034,64346.447941529,0
+ERC.US,D,20160309,000000,6.02366,6.02366,5.99212,5.99792,23521.591710218,0
+ERC.US,D,20160310,000000,6.04465,6.08045,6.02104,6.03449,287669.18452943,0
+ERC.US,D,20160311,000000,6.04792,6.1204,6.04792,6.07319,154855.74913336,0
+ERC.US,D,20160314,000000,6.07319,6.1204,6.06788,6.06788,150143.49843116,0
+ERC.US,D,20160315,000000,6.06788,6.08477,6.05257,6.06611,148332.99082517,0
+ERC.US,D,20160316,000000,6.07319,6.1204,6.07319,6.1204,115926.08381229,0
+ERC.US,D,20160317,000000,6.11163,6.18363,6.11163,6.16864,103419.75329763,0
+ERC.US,D,20160318,000000,6.18934,6.22441,6.17897,6.20818,552868.3510381,0
+ERC.US,D,20160321,000000,6.22441,6.26171,6.20212,6.26171,388928.97759849,0
+ERC.US,D,20160322,000000,6.25156,6.30267,6.24036,6.29167,312500.68760407,0
+ERC.US,D,20160323,000000,6.30827,6.31881,6.26555,6.31881,343112.09417879,0
+ERC.US,D,20160324,000000,6.28635,6.28635,6.23505,6.28058,134092.26048426,0
+ERC.US,D,20160328,000000,6.26171,6.26171,6.17897,6.17897,145449.4707185,0
+ERC.US,D,20160329,000000,6.19279,6.21408,6.17897,6.18934,119961.94002106,0
+ERC.US,D,20160330,000000,6.19625,6.26171,6.18934,6.26171,139793.91232343,0
+ERC.US,D,20160331,000000,6.24036,6.35931,6.24036,6.33785,301718.03751008,0
+ERC.US,D,20160401,000000,6.33785,6.33785,6.28635,6.33403,262374.60313282,0
+ERC.US,D,20160404,000000,6.31284,6.33403,6.22441,6.24596,193500.27826542,0
+ERC.US,D,20160405,000000,6.22972,6.26498,6.22441,6.23505,182262.05343337,0
+ERC.US,D,20160406,000000,6.26171,6.28058,6.21983,6.26984,224706.61185099,0
+ERC.US,D,20160407,000000,6.24036,6.26984,6.21983,6.26984,84474.275838479,0
+ERC.US,D,20160408,000000,6.27441,6.29708,6.25875,6.27441,211501.37609114,0
+ERC.US,D,20160411,000000,6.3011,6.3011,6.24868,6.24868,143768.66792027,0
+ERC.US,D,20160412,000000,6.26443,6.2732,6.24868,6.24868,155168.75577689,0
+ERC.US,D,20160413,000000,6.2785,6.32329,6.26443,6.28449,232186.61307934,0
+ERC.US,D,20160414,000000,6.2785,6.30706,6.2732,6.30706,99497.522788244,0
+ERC.US,D,20160415,000000,6.30706,6.31685,6.2785,6.31685,146204.11687281,0
+ERC.US,D,20160418,000000,6.3011,6.3745,6.29064,6.3745,113239.8007687,0
+ERC.US,D,20160419,000000,6.35176,6.40977,6.35176,6.40977,125487.79360836,0
+ERC.US,D,20160420,000000,6.42406,6.44728,6.42406,6.43608,489305.49164599,0
+ERC.US,D,20160421,000000,6.44728,6.45745,6.41546,6.45745,167976.30158896,0
+ERC.US,D,20160422,000000,6.44132,6.50381,6.43097,6.50381,574682.34143608,0
+ERC.US,D,20160425,000000,6.47462,6.47462,6.40977,6.45745,154678.87894094,0
+ERC.US,D,20160426,000000,6.46911,6.48889,6.44792,6.48889,179541.46829185,0
+ERC.US,D,20160427,000000,6.48337,6.52098,6.47928,6.51556,170247.7436358,0
+ERC.US,D,20160428,000000,6.48889,6.55717,6.48889,6.50381,112046.73092531,0
+ERC.US,D,20160429,000000,6.50381,6.5777,6.50381,6.5721,244451.75696798,0
+ERC.US,D,20160502,000000,6.5667,6.58338,6.52582,6.54225,166534.54153563,0
+ERC.US,D,20160503,000000,6.52582,6.5667,6.50381,6.52098,148588.11267847,0
+ERC.US,D,20160504,000000,6.50996,6.52098,6.48337,6.50996,87561.464651559,0
+ERC.US,D,20160505,000000,6.493,6.50381,6.46387,6.47462,114502.54674849,0
+ERC.US,D,20160506,000000,6.46911,6.48337,6.45745,6.48337,95008.235722556,0
+ERC.US,D,20160509,000000,6.46387,6.48337,6.43608,6.47462,98271.222787493,0
+ERC.US,D,20160510,000000,6.47462,6.49804,6.46584,6.493,237878.61745347,0
+ERC.US,D,20160511,000000,6.493,6.56185,6.47928,6.50381,312764.38498187,0
+ERC.US,D,20160512,000000,6.5137,6.54597,6.5027,6.50763,120165.60872749,0
+ERC.US,D,20160513,000000,6.50763,6.54066,6.5027,6.5137,183832.44635391,0
+ERC.US,D,20160516,000000,6.5027,6.52873,6.48666,6.5137,112137.84587292,0
+ERC.US,D,20160517,000000,6.5137,6.5194,6.48115,6.50763,104895.81544889,0
+ERC.US,D,20160518,000000,6.49141,6.5194,6.48666,6.5137,150101.69274932,0
+ERC.US,D,20160519,000000,6.4775,6.49141,6.41256,6.4401,186047.07555107,0
+ERC.US,D,20160520,000000,6.4401,6.4775,6.4401,6.4609,126364.64098653,0
+ERC.US,D,20160523,000000,6.45139,6.49682,6.45139,6.4609,91960.708710199,0
+ERC.US,D,20160524,000000,6.47246,6.49682,6.47246,6.4775,173628.64416235,0
+ERC.US,D,20160525,000000,6.4775,6.5137,6.47246,6.5027,120392.86012622,0
+ERC.US,D,20160526,000000,6.5194,6.5194,6.4775,6.5194,175557.06522995,0
+ERC.US,D,20160527,000000,6.52873,6.55091,6.48666,6.48666,165854.93122052,0
+ERC.US,D,20160531,000000,6.5027,6.53487,6.46641,6.46641,193735.0332481,0
+ERC.US,D,20160601,000000,6.5027,6.5194,6.46641,6.49682,263301.83171729,0
+ERC.US,D,20160602,000000,6.48115,6.52873,6.48115,6.52873,182396.04600338,0
+ERC.US,D,20160603,000000,6.50763,6.58713,6.50763,6.58713,164729.39363241,0
+ERC.US,D,20160606,000000,6.58713,6.60708,6.56539,6.58207,200741.23674889,0
+ERC.US,D,20160607,000000,6.58713,6.61968,6.58207,6.59822,178722.50570392,0
+ERC.US,D,20160608,000000,6.61968,6.66651,6.60708,6.66651,206857.7295848,0
+ERC.US,D,20160609,000000,6.63926,6.68714,6.63432,6.67715,93955.59009254,0
+ERC.US,D,20160610,000000,6.65746,6.69328,6.63432,6.69328,96923.79350345,0
+ERC.US,D,20160613,000000,6.67212,6.68834,6.61428,6.66716,203133.80807903,0
+ERC.US,D,20160614,000000,6.64608,6.64608,6.58275,6.58785,200362.84173118,0
+ERC.US,D,20160615,000000,6.58275,6.60493,6.58275,6.59375,270025.04291023,0
+ERC.US,D,20160616,000000,6.56034,6.58275,6.55493,6.57154,148284.75349996,0
+ERC.US,D,20160617,000000,6.56034,6.58275,6.55493,6.55493,205852.24933943,0
+ERC.US,D,20160620,000000,6.59375,6.64057,6.58785,6.59375,264505.62096629,0
+ERC.US,D,20160621,000000,6.61428,6.64608,6.60773,6.63499,247902.33363095,0
+ERC.US,D,20160622,000000,6.65801,6.70969,6.64608,6.66716,126713.02166854,0
+ERC.US,D,20160623,000000,6.69394,6.73219,6.68553,6.73219,132101.66686417,0
+ERC.US,D,20160624,000000,6.62453,6.71529,6.55493,6.71529,380537.82689403,0
+ERC.US,D,20160627,000000,6.68834,6.68834,6.52873,6.52873,222862.87408762,0
+ERC.US,D,20160628,000000,6.57705,6.67212,6.54066,6.56605,247028.70207445,0
+ERC.US,D,20160629,000000,6.59375,6.65801,6.59375,6.64608,292967.78671797,0
+ERC.US,D,20160630,000000,6.66716,6.71529,6.65205,6.71529,180203.92755797,0
+ERC.US,D,20160701,000000,6.72594,6.74217,6.69132,6.70969,195558.40414082,0
+ERC.US,D,20160705,000000,6.68834,6.70969,6.68264,6.69841,160762.14161951,0
+ERC.US,D,20160706,000000,6.68834,6.71529,6.67212,6.69841,106557.32331704,0
+ERC.US,D,20160707,000000,6.71529,6.74711,6.68834,6.74217,96668.671650147,0
+ERC.US,D,20160708,000000,6.74217,6.79413,6.72025,6.79413,148321.19947901,0
+ERC.US,D,20160711,000000,6.82287,6.83928,6.79012,6.81782,151602.40953346,0
+ERC.US,D,20160712,000000,6.82799,6.85299,6.75756,6.83358,299964.34275374,0
+ERC.US,D,20160713,000000,6.83358,6.85009,6.80167,6.83928,241793.34437893,0
+ERC.US,D,20160714,000000,6.83928,6.86969,6.83928,6.86287,166435.92300407,0
+ERC.US,D,20160715,000000,6.88239,6.88826,6.84514,6.84514,150564.77107129,0
+ERC.US,D,20160718,000000,6.86287,6.89349,6.85458,6.89349,213122.150218,0
+ERC.US,D,20160719,000000,6.85878,6.85878,6.82287,6.82799,90603.631961116,0
+ERC.US,D,20160720,000000,6.83928,6.90207,6.82799,6.90207,177442.60867517,0
+ERC.US,D,20160721,000000,6.89749,6.91605,6.87538,6.90924,156716.63794568,0
+ERC.US,D,20160722,000000,6.89749,6.92006,6.88239,6.92006,113731.82148576,0
+ERC.US,D,20160725,000000,6.92006,6.9391,6.88826,6.9391,155162.32413354,0
+ERC.US,D,20160726,000000,6.91605,6.91605,6.86287,6.87538,127544.84754319,0
+ERC.US,D,20160727,000000,6.89749,6.90924,6.83928,6.86969,217348.81184646,0
+ERC.US,D,20160728,000000,6.84514,6.89349,6.84514,6.89349,205325.92652442,0
+ERC.US,D,20160729,000000,6.89749,6.9348,6.86969,6.9348,272295.41301651,0
+ERC.US,D,20160801,000000,6.91605,6.9391,6.84514,6.84514,268845.90829412,0
+ERC.US,D,20160802,000000,6.82287,6.87538,6.80167,6.81296,309625.74302191,0
+ERC.US,D,20160803,000000,6.79479,6.88239,6.79479,6.88239,210889.29803132,0
+ERC.US,D,20160804,000000,6.85878,6.91605,6.85878,6.87538,128091.53722884,0
+ERC.US,D,20160805,000000,6.90207,6.92006,6.89749,6.89749,174660.92292171,0
+ERC.US,D,20160808,000000,6.92006,6.92006,6.87538,6.90924,329991.54172321,0
+ERC.US,D,20160809,000000,6.90207,6.92006,6.88826,6.90207,390125.26326355,0
+ERC.US,D,20160810,000000,6.91605,6.96681,6.89749,6.95609,397080.01361745,0
+ERC.US,D,20160811,000000,6.95076,7.01551,6.95076,7.00319,308100.3716049,0
+ERC.US,D,20160812,000000,7.01551,7.04236,7.00879,7.03221,452275.30499743,0
+ERC.US,D,20160815,000000,7.06075,7.08211,7.03743,7.07707,323909.3509852,0
+ERC.US,D,20160816,000000,7.08211,7.08658,7.04236,7.06672,335012.51130669,0
+ERC.US,D,20160817,000000,7.07707,7.09749,7.04889,7.06672,169786.80919497,0
+ERC.US,D,20160818,000000,7.06075,7.08658,7.05394,7.07707,177411.52239892,0
+ERC.US,D,20160819,000000,7.07707,7.07707,7.03667,7.07707,245428.29481822,0
+ERC.US,D,20160822,000000,7.06672,7.06672,7.03221,7.03221,108148.08310824,0
+ERC.US,D,20160823,000000,7.05394,7.07707,7.03221,7.04236,211597.85074155,0
+ERC.US,D,20160824,000000,7.06075,7.06672,7.02726,7.05394,307166.71137703,0
+ERC.US,D,20160825,000000,7.03221,7.0518,7.03108,7.03667,139379.07132666,0
+ERC.US,D,20160826,000000,7.04236,7.07707,7.0392,7.06672,240626.00110898,0
+ERC.US,D,20160829,000000,7.08211,7.09107,7.04889,7.05394,109515.87926292,0
+ERC.US,D,20160830,000000,7.07174,7.08882,7.00319,7.01551,186708.46287666,0
+ERC.US,D,20160831,000000,7.00319,7.06672,7.00319,7.03221,238453.17759367,0
+ERC.US,D,20160901,000000,7.05394,7.06672,7.01112,7.01112,231399.80870825,0
+ERC.US,D,20160902,000000,7.01112,7.07174,7.01112,7.07174,283455.38618769,0
+ERC.US,D,20160906,000000,7.06672,7.06672,7.03667,7.04236,179016.21741739,0
+ERC.US,D,20160907,000000,7.05394,7.1353,7.04964,7.11859,244397.08799941,0
+ERC.US,D,20160908,000000,7.11859,7.11859,7.07174,7.08658,141161.70847811,0
+ERC.US,D,20160909,000000,7.07174,7.07174,6.9572,6.99207,270106.51039278,0
+ERC.US,D,20160912,000000,6.99843,6.99843,6.89918,6.93696,375368.92951324,0
+ERC.US,D,20160913,000000,6.89413,6.93174,6.76297,6.81296,417362.20095505,0
+ERC.US,D,20160914,000000,6.79479,6.86969,6.79479,6.85878,335067.18027526,0
+ERC.US,D,20160915,000000,6.85878,6.89918,6.85085,6.88313,214182.29943195,0
+ERC.US,D,20160916,000000,6.87081,6.88919,6.83928,6.87081,257606.61152149,0
+ERC.US,D,20160919,000000,6.86456,6.90989,6.85085,6.88919,221770.56665688,0
+ERC.US,D,20160920,000000,6.89918,6.92603,6.89123,6.91726,179632.58323944,0
+ERC.US,D,20160921,000000,6.91726,6.98006,6.91726,6.97501,167630.06478804,0
+ERC.US,D,20160922,000000,7.00319,7.0392,6.99357,7.02874,132238.87525586,0
+ERC.US,D,20160923,000000,7.02286,7.13165,7.0169,7.05113,220993.40975082,0
+ERC.US,D,20160926,000000,7.0392,7.05113,6.97501,7.01112,146555.71337652,0
+ERC.US,D,20160927,000000,6.99357,7.06289,6.99357,7.00319,149121.93907741,0
+ERC.US,D,20160928,000000,7.00319,7.09749,7.00319,7.0933,165552.64398256,0
+ERC.US,D,20160929,000000,7.06289,7.07856,7.00319,7.00319,177919.62222441,0
+ERC.US,D,20160930,000000,7.02874,7.06879,7.0169,7.03378,199400.2391082,0
+ERC.US,D,20161003,000000,7.05113,7.08519,7.03378,7.08519,146816.19493264,0
+ERC.US,D,20161004,000000,7.06289,7.06879,7.00319,7.02286,211577.48387091,0
+ERC.US,D,20161005,000000,7.03378,7.0392,7.01112,7.03378,120493.62253888,0
+ERC.US,D,20161006,000000,7.0392,7.0392,7.00319,7.02286,109804.23127357,0
+ERC.US,D,20161007,000000,7.01112,7.03378,6.99554,7.03378,77022.145064681,0
+ERC.US,D,20161010,000000,7.03378,7.0392,7.00319,7.00319,150633.37526712,0
+ERC.US,D,20161011,000000,7.00319,7.0169,6.95869,6.99357,184945.12065529,0
+ERC.US,D,20161012,000000,6.9642,6.98006,6.94592,6.94592,161710.80901517,0
+ERC.US,D,20161013,000000,6.89918,6.95329,6.8946,6.93248,297885.85000771,0
+ERC.US,D,20161014,000000,6.95329,6.98825,6.94283,6.95869,142188.62753468,0
+ERC.US,D,20161017,000000,6.95869,6.97128,6.90271,6.91867,259146.99010636,0
+ERC.US,D,20161018,000000,6.95329,6.98155,6.92006,6.95329,482644.45300555,0
+ERC.US,D,20161019,000000,6.98155,7.05272,6.96578,7.05272,361113.1920045,0
+ERC.US,D,20161020,000000,7.04638,7.04638,7.01335,7.04173,343336.12975585,0
+ERC.US,D,20161021,000000,7.01335,7.06511,7.01335,7.05272,170232.73646794,0
+ERC.US,D,20161024,000000,7.09657,7.10179,7.07008,7.07538,285331.28216786,0
+ERC.US,D,20161025,000000,7.09032,7.09032,7.05272,7.05916,157424.11871535,0
+ERC.US,D,20161026,000000,7.05272,7.07538,7.04638,7.04638,102525.75487052,0
+ERC.US,D,20161027,000000,7.07008,7.07008,6.99554,6.99554,227978.1744404,0
+ERC.US,D,20161028,000000,7.02409,7.04173,6.98825,7.0001,229866.93370729,0
+ERC.US,D,20161031,000000,7.02409,7.02409,6.91867,6.91867,247260.24123544,0
+ERC.US,D,20161101,000000,6.96578,6.98155,6.91867,6.91867,231285.11106831,0
+ERC.US,D,20161102,000000,6.91205,6.92753,6.8517,6.8517,262957.7387975,0
+ERC.US,D,20161103,000000,6.85952,6.87145,6.79012,6.80167,174377.93061384,0
+ERC.US,D,20161104,000000,6.81874,6.84012,6.76941,6.78414,165430.44275871,0
+ERC.US,D,20161107,000000,6.82427,6.86531,6.81296,6.82882,238409.2280307,0
+ERC.US,D,20161108,000000,6.84655,6.87145,6.80691,6.87145,230003.07015844,0
+ERC.US,D,20161109,000000,6.76941,6.8517,6.76941,6.80167,273510.99361166,0
+ERC.US,D,20161110,000000,6.82427,6.82427,6.63711,6.66035,447261.83899786,0
+ERC.US,D,20161111,000000,6.64768,6.64768,6.57705,6.60038,218412.17688209,0
+ERC.US,D,20161114,000000,6.57844,6.59589,6.4901,6.55633,292335.34178753,0
+ERC.US,D,20161115,000000,6.55633,6.69898,6.55633,6.69898,240213.30399336,0
+ERC.US,D,20161116,000000,6.69898,6.71037,6.63853,6.70513,181783.96794356,0
+ERC.US,D,20161117,000000,6.70513,6.74452,6.6611,6.6611,177755.61531872,0
+ERC.US,D,20161118,000000,6.68264,6.72025,6.68264,6.71605,194119.85990917,0
+ERC.US,D,20161121,000000,6.73862,6.77146,6.73368,6.77146,161246.65875265,0
+ERC.US,D,20161122,000000,6.77146,6.81082,6.7597,6.8043,228300.82854898,0
+ERC.US,D,20161123,000000,6.82071,6.90345,6.78219,6.81082,355601.27364449,0
+ERC.US,D,20161125,000000,6.81557,6.83807,6.78219,6.83284,171314.32449308,0
+ERC.US,D,20161128,000000,6.85375,6.86885,6.81782,6.84851,421097.91380699,0
+ERC.US,D,20161129,000000,6.85375,6.86287,6.82725,6.85803,342155.92319918,0
+ERC.US,D,20161130,000000,6.86287,6.86885,6.83284,6.83284,359000.39716055,0
+ERC.US,D,20161201,000000,6.83807,6.85803,6.79871,6.81557,252617.80015481,0
+ERC.US,D,20161202,000000,6.81557,6.87454,6.81557,6.87454,207615.59156079,0
+ERC.US,D,20161205,000000,6.88826,6.88826,6.84851,6.87454,111445.37227109,0
+ERC.US,D,20161206,000000,6.86287,6.92529,6.85803,6.92529,271897.72306874,0
+ERC.US,D,20161207,000000,6.89749,6.97501,6.89749,6.94068,261885.7982374,0
+ERC.US,D,20161208,000000,6.95151,6.96905,6.92091,6.96905,203156.31883079,0
+ERC.US,D,20161209,000000,6.95784,6.99843,6.95784,6.99843,188397.84119936,0
+ERC.US,D,20161212,000000,7.0141,7.02502,6.98155,6.99554,320813.58664765,0
+ERC.US,D,20161213,000000,7.0141,7.03594,7.0001,7.01914,264616.03084397,0
+ERC.US,D,20161214,000000,7.01914,7.06672,7.00524,7.0141,336453.19941945,0
+ERC.US,D,20161215,000000,6.99554,7.02502,6.99554,7.02502,148682.44344775,0
+ERC.US,D,20161216,000000,7.05394,7.05394,6.98825,7.03594,299767.10569068,0
+ERC.US,D,20161219,000000,7.04807,7.04807,7.0001,7.02502,285897.2667836,0
+ERC.US,D,20161220,000000,7.04173,7.04173,6.99554,7.0141,282697.52421169,0
+ERC.US,D,20161221,000000,7.0001,7.03594,6.99554,7.02502,322972.47493566,0
+ERC.US,D,20161222,000000,7.03594,7.05394,7.0001,7.02502,278079.6042788,0
+ERC.US,D,20161223,000000,7.03594,7.04807,7.00963,7.00963,216745.30931114,0
+ERC.US,D,20161227,000000,7.03108,7.06672,7.02502,7.04173,137643.59955986,0
+ERC.US,D,20161228,000000,7.06672,7.11951,7.05394,7.11951,366296.02461257,0
+ERC.US,D,20161229,000000,7.09749,7.12493,7.05999,7.11457,245794.89848978,0
+ERC.US,D,20161230,000000,7.12493,7.14349,7.08658,7.11457,462885.37266127,0
+ERC.US,D,20170103,000000,7.14891,7.15859,7.11951,7.15487,347213.33876172,0
+ERC.US,D,20170104,000000,7.15487,7.1977,7.13239,7.1977,411392.56397587,0
+ERC.US,D,20170105,000000,7.14891,7.20348,7.14582,7.17606,391319.40504747,0
+ERC.US,D,20170106,000000,7.1977,7.20926,7.15487,7.18723,258739.65269351,0
+ERC.US,D,20170109,000000,7.19247,7.19247,7.15487,7.19247,307314.63917434,0
+ERC.US,D,20170110,000000,7.1977,7.1977,7.15859,7.18091,201787.45073555,0
+ERC.US,D,20170111,000000,7.18723,7.23062,7.15859,7.23062,290406.92071991,0
+ERC.US,D,20170112,000000,7.23762,7.26112,7.21989,7.22689,208990.89129939,0
+ERC.US,D,20170113,000000,7.24807,7.3048,7.23762,7.3048,266134.97061764,0
+ERC.US,D,20170117,000000,7.29472,7.3048,7.23762,7.23762,194216.33455957,0
+ERC.US,D,20170118,000000,7.25441,7.26112,7.20413,7.21571,206349.62975933,0
+ERC.US,D,20170119,000000,7.23203,7.23203,7.1767,7.21571,315659.69643468,0
+ERC.US,D,20170120,000000,7.20413,7.22689,7.1767,7.1879,152086.92666663,0
+ERC.US,D,20170123,000000,7.21571,7.25441,7.19929,7.21571,179271.3392707,0
+ERC.US,D,20170124,000000,7.24211,7.3089,7.22317,7.3089,204226.11550976,0
+ERC.US,D,20170125,000000,7.33277,7.33893,7.30675,7.33893,168229.27956112,0
+ERC.US,D,20170126,000000,7.33893,7.33893,7.29472,7.33893,157033.93235148,0
+ERC.US,D,20170127,000000,7.3561,7.3561,7.31311,7.33277,221051.29454106,0
+ERC.US,D,20170130,000000,7.31888,7.33893,7.3048,7.31311,293055.68584391,0
+ERC.US,D,20170131,000000,7.31888,7.37793,7.28398,7.37793,382691.35547926,0
+ERC.US,D,20170201,000000,7.37793,7.38801,7.32614,7.36272,165926.75123804,0
+ERC.US,D,20170202,000000,7.36272,7.3728,7.32614,7.32614,168229.27956112,0
+ERC.US,D,20170203,000000,7.33277,7.3728,7.32614,7.3561,340148.17853011,0
+ERC.US,D,20170206,000000,7.35031,7.36852,7.33893,7.33893,184139.0213541,0
+ERC.US,D,20170207,000000,7.35031,7.39277,7.34556,7.39277,127456.94841727,0
+ERC.US,D,20170208,000000,7.39277,7.41124,7.37624,7.37793,143086.91372404,0
+ERC.US,D,20170209,000000,7.39277,7.41768,7.3728,7.37793,179775.15133396,0
+ERC.US,D,20170210,000000,7.40508,7.40508,7.36852,7.38801,158607.5410937,0
+ERC.US,D,20170213,000000,7.42092,7.44743,7.37933,7.37933,234392.66675202,0
+ERC.US,D,20170214,000000,7.39957,7.441,7.36945,7.38959,183045.64198281,0
+ERC.US,D,20170215,000000,7.40649,7.441,7.39425,7.441,134746.14422592,0
+ERC.US,D,20170216,000000,7.43091,7.43091,7.39957,7.39957,210978.26909781,0
+ERC.US,D,20170217,000000,7.39957,7.43091,7.36486,7.39425,138935.28793478,0
+ERC.US,D,20170221,000000,7.39425,7.42476,7.37419,7.40649,192382.24426126,0
+ERC.US,D,20170222,000000,7.38959,7.43091,7.37419,7.43091,207917.87879875,0
+ERC.US,D,20170223,000000,7.43091,7.44743,7.40722,7.43727,146711.14475773,0
+ERC.US,D,20170224,000000,7.43727,7.47392,7.41124,7.47392,178771.81496971,0
+ERC.US,D,20170227,000000,7.4575,7.49968,7.44743,7.4575,136251.1487723,0
+ERC.US,D,20170228,000000,7.47392,7.54156,7.4575,7.54156,195094.25387829,0
+ERC.US,D,20170301,000000,7.54156,7.55462,7.52411,7.5342,151071.79895621,0
+ERC.US,D,20170302,000000,7.52979,7.58708,7.49352,7.50825,189374.37904962,0
+ERC.US,D,20170303,000000,7.52979,7.52979,7.48167,7.50368,130222.55506232,0
+ERC.US,D,20170306,000000,7.49968,7.49968,7.44743,7.46909,244688.65583175,0
+ERC.US,D,20170307,000000,7.4575,7.46909,7.441,7.46909,152019.39441134,0
+ERC.US,D,20170308,000000,7.46366,7.46366,7.38959,7.39957,207128.9305465,0
+ERC.US,D,20170309,000000,7.41393,7.41393,7.29389,7.34704,355286.1231198,0
+ERC.US,D,20170310,000000,7.35198,7.38353,7.33277,7.35198,445636.77710876,0
+ERC.US,D,20170313,000000,7.4171,7.4171,7.38195,7.4171,197163.09915927,0
+ERC.US,D,20170314,000000,7.37717,7.39201,7.36691,7.38195,140550.70235886,0
+ERC.US,D,20170315,000000,7.4171,7.48549,7.36691,7.48549,175388.77056204,0
+ERC.US,D,20170316,000000,7.50154,7.50154,7.4381,7.47233,137444.2186157,0
+ERC.US,D,20170317,000000,7.48549,7.52728,7.47858,7.52728,116183.34954671,0
+ERC.US,D,20170320,000000,7.52728,7.57766,7.50154,7.57766,162681.98716263,0
+ERC.US,D,20170321,000000,7.55845,7.57196,7.50621,7.52327,182742.2828043,0
+ERC.US,D,20170322,000000,7.50621,7.5911,7.47858,7.56498,213878.94025344,0
+ERC.US,D,20170323,000000,7.55845,7.59427,7.52643,7.55845,189564.11252875,0
+ERC.US,D,20170324,000000,7.57766,7.5911,7.55845,7.5856,107288.38677904,0
+ERC.US,D,20170327,000000,7.54575,7.58092,7.51237,7.54575,117896.31056175,0
+ERC.US,D,20170328,000000,7.55219,7.57196,7.53913,7.53913,145444.1110157,0
+ERC.US,D,20170329,000000,7.55845,7.58092,7.5187,7.58092,201719.91848025,0
+ERC.US,D,20170330,000000,7.55845,7.57356,7.53343,7.53343,172644.60272817,0
+ERC.US,D,20170331,000000,7.55219,7.5856,7.54575,7.56498,221015.92050258,0
+ERC.US,D,20170403,000000,7.58092,7.5856,7.56498,7.5856,155266.30236787,0
+ERC.US,D,20170404,000000,7.53343,7.56498,7.52327,7.53913,366565.08169317,0
+ERC.US,D,20170405,000000,7.56498,7.59661,7.56498,7.5856,144744.13382996,0
+ERC.US,D,20170406,000000,7.55845,7.56498,7.53343,7.55219,205271.25755585,0
+ERC.US,D,20170407,000000,7.55845,7.58092,7.52728,7.58092,140952.68006888,0
+ERC.US,D,20170410,000000,7.58092,7.62569,7.58092,7.60227,160863.97597269,0
+ERC.US,D,20170411,000000,7.60638,7.64408,7.5911,7.62569,154766.77806688,0
+ERC.US,D,20170412,000000,7.63858,7.63858,7.60638,7.60638,169365.53655483,0
+ERC.US,D,20170413,000000,7.63615,7.64724,7.60966,7.62235,163455.92824702,0
+ERC.US,D,20170417,000000,7.64174,7.6522,7.60565,7.62235,180183.56068733,0
+ERC.US,D,20170418,000000,7.60565,7.62907,7.60061,7.62907,149086.56503891,0
+ERC.US,D,20170419,000000,7.63615,7.6536,7.57943,7.64724,358416.18955529,0
+ERC.US,D,20170420,000000,7.64174,7.76033,7.60565,7.755,293491.96565187,0
+ERC.US,D,20170421,000000,7.71041,7.72169,7.6742,7.68372,208097.96481285,0
+ERC.US,D,20170424,000000,7.76033,7.77618,7.64724,7.68941,178466.31191006,0
+ERC.US,D,20170425,000000,7.68941,7.72813,7.6742,7.67822,206523.28413005,0
+ERC.US,D,20170426,000000,7.7047,7.72169,7.68941,7.69671,175905.44591198,0
+ERC.US,D,20170427,000000,7.7047,7.73401,7.68941,7.72169,198120.34207945,0
+ERC.US,D,20170428,000000,7.74203,7.78374,7.69671,7.78374,256981.67017495,0
+ERC.US,D,20170501,000000,7.79009,7.79009,7.74802,7.755,277491.1089113,0
+ERC.US,D,20170502,000000,7.755,7.76405,7.73727,7.755,140264.4942293,0
+ERC.US,D,20170503,000000,7.76033,7.77618,7.74802,7.76405,294239.10822227,0
+ERC.US,D,20170504,000000,7.76033,7.76033,7.69671,7.72169,197642.25658964,0
+ERC.US,D,20170505,000000,7.73401,7.73727,7.71619,7.72813,116976.58556119,0
+ERC.US,D,20170508,000000,7.73727,7.755,7.71619,7.74203,195305.42616864,0
+ERC.US,D,20170509,000000,7.755,7.755,7.72813,7.72813,164370.29354478,0
+ERC.US,D,20170510,000000,7.74203,7.74802,7.72169,7.73401,130731.72682836,0
+ERC.US,D,20170511,000000,7.72169,7.73401,7.71619,7.72169,220896.9351004,0
+ERC.US,D,20170512,000000,7.73401,7.73401,7.6742,7.72813,275017.0700986,0
+ERC.US,D,20170515,000000,7.72813,7.77161,7.72813,7.76033,334031.68569422,0
+ERC.US,D,20170516,000000,7.81536,7.85053,7.76908,7.79969,262250.25802785,0
+ERC.US,D,20170517,000000,7.77393,7.80742,7.70788,7.71835,518059.22523004,0
+ERC.US,D,20170518,000000,7.71293,7.74203,7.67571,7.70788,270157.96353967,0
+ERC.US,D,20170519,000000,7.75267,7.78132,7.68055,7.71835,393582.27156985,0
+ERC.US,D,20170522,000000,7.73979,7.73979,7.68055,7.70788,314324.05849682,0
+ERC.US,D,20170523,000000,7.7243,7.7243,7.6855,7.71293,248816.6989287,0
+ERC.US,D,20170524,000000,7.73495,7.73495,7.70788,7.7243,283964.55795373,0
+ERC.US,D,20170525,000000,7.71835,7.73812,7.70788,7.7243,216985.42399661,0
+ERC.US,D,20170526,000000,7.73056,7.73056,7.70088,7.7243,167934.4959071,0
+ERC.US,D,20170530,000000,7.7243,7.73495,7.71041,7.73495,157604.20472944,0
+ERC.US,D,20170531,000000,7.7243,7.73495,7.71835,7.71835,224163.13798701,0
+ERC.US,D,20170601,000000,7.75762,7.76908,7.71293,7.7243,411688.41957046,0
+ERC.US,D,20170602,000000,7.7243,7.73979,7.71835,7.73056,237395.17226087,0
+ERC.US,D,20170605,000000,7.75267,7.81051,7.73401,7.78132,331367.91340235,0
+ERC.US,D,20170606,000000,7.76908,7.81051,7.76908,7.81051,399963.53372411,0
+ERC.US,D,20170607,000000,7.81984,7.81984,7.78132,7.79969,184942.97677417,0
+ERC.US,D,20170608,000000,7.77393,7.79829,7.76172,7.78748,208450.63325711,0
+ERC.US,D,20170609,000000,7.81051,7.81051,7.75267,7.79418,182283.49224456,0
+ERC.US,D,20170612,000000,7.79176,7.79829,7.76033,7.78468,149044.75935707,0
+ERC.US,D,20170613,000000,7.81798,7.82199,7.79176,7.81051,117703.36126093,0
+ERC.US,D,20170614,000000,7.82283,7.84903,7.81051,7.8426,257816.71187129,0
+ERC.US,D,20170615,000000,7.81798,7.85613,7.80379,7.81367,197543.63805811,0
+ERC.US,D,20170616,000000,7.8426,7.8426,7.79829,7.81798,306859.06443629,0
+ERC.US,D,20170619,000000,7.82283,7.84903,7.81798,7.8426,150158.50559902,0
+ERC.US,D,20170620,000000,7.84903,7.85613,7.82283,7.82861,438307.91949937,0
+ERC.US,D,20170621,000000,7.85613,7.85613,7.78468,7.79176,312448.16251664,0
+ERC.US,D,20170622,000000,7.83597,7.83597,7.78468,7.81798,299942.90394255,0
+ERC.US,D,20170623,000000,7.81798,7.84903,7.80379,7.84903,314977.94223848,0
+ERC.US,D,20170626,000000,7.87132,7.87132,7.79829,7.82861,160425.5522836,0
+ERC.US,D,20170627,000000,7.83597,7.83597,7.76033,7.77776,258910.09124257,0
+ERC.US,D,20170628,000000,7.81798,7.81798,7.78468,7.81367,175386.6266809,0
+ERC.US,D,20170629,000000,7.79829,7.81367,7.76033,7.79829,187126.51969507,0
+ERC.US,D,20170630,000000,7.81798,7.81798,7.75593,7.75593,366339.97417553,0
+ERC.US,D,20170703,000000,7.79829,7.83597,7.78468,7.83597,190293.03210962,0
+ERC.US,D,20170705,000000,7.86071,7.86071,7.76564,7.78468,274810.1855705,0
+ERC.US,D,20170706,000000,7.77776,7.77776,7.72169,7.73495,199198.71428291,0
+ERC.US,D,20170707,000000,7.72169,7.75593,7.72169,7.73495,146066.90848112,0
+ERC.US,D,20170710,000000,7.72813,7.75593,7.72813,7.74959,176683.67475862,0
+ERC.US,D,20170711,000000,7.75593,7.79176,7.73727,7.74959,315659.69643468,0
+ERC.US,D,20170712,000000,7.76033,7.77776,7.74362,7.75593,438776.35752414,0
+ERC.US,D,20170713,000000,7.79829,7.79829,7.76033,7.77776,178557.42685767,0
+ERC.US,D,20170714,000000,7.78468,7.83654,7.78468,7.82357,279184.77499624,0
+ERC.US,D,20170717,000000,7.82357,7.84969,7.81367,7.82944,122452.05794217,0
+ERC.US,D,20170718,000000,7.85613,7.85613,7.81798,7.83654,139081.07185096,0
+ERC.US,D,20170719,000000,7.86153,7.86153,7.84969,7.85613,368273.75494596,0
+ERC.US,D,20170720,000000,7.89075,7.89075,7.86153,7.8732,245234.27357686,0
+ERC.US,D,20170721,000000,7.90696,7.90696,7.86153,7.89075,217182.66105966,0
+ERC.US,D,20170724,000000,7.96678,7.96678,7.86852,7.8732,257243.22367162,0
+ERC.US,D,20170725,000000,7.88,7.90696,7.84969,7.84969,299519.4874213,0
+ERC.US,D,20170726,000000,7.90231,7.90696,7.85613,7.88,452699.79345924,0
+ERC.US,D,20170727,000000,7.89075,7.9328,7.8732,7.92553,522291.24656131,0
+ERC.US,D,20170728,000000,7.93803,7.9454,7.90696,7.91118,349722.7516129,0
+ERC.US,D,20170731,000000,7.95034,7.962,7.91853,7.962,309759.73559191,0
+ERC.US,D,20170801,000000,7.99756,7.99756,7.9454,7.9454,191273.8577221,0
+ERC.US,D,20170802,000000,7.96678,7.96678,7.93803,7.93803,148453.04816789,0
+ERC.US,D,20170803,000000,7.962,7.96678,7.92553,7.96678,488579.78788682,0
+ERC.US,D,20170804,000000,7.98161,7.98161,7.91118,7.92553,134672.18032727,0
+ERC.US,D,20170807,000000,7.93803,7.9454,7.88384,7.90231,304447.19817607,0
+ERC.US,D,20170808,000000,7.90231,7.92553,7.86153,7.92553,196328.05746297,0
+ERC.US,D,20170809,000000,7.91118,7.91118,7.81367,7.82944,334569.79985538,0
+ERC.US,D,20170810,000000,7.86153,7.86153,7.68372,7.70397,434735.14161256,0
+ERC.US,D,20170811,000000,7.76628,7.82432,7.68868,7.79903,205441.69610492,0
+ERC.US,D,20170814,000000,7.88131,7.88131,7.82432,7.83821,210204.32801341,0
+ERC.US,D,20170815,000000,7.81984,7.83123,7.81051,7.81984,314789.2806999,0
+ERC.US,D,20170816,000000,7.86322,7.86322,7.81051,7.85053,392979.84097507,0
+ERC.US,D,20170817,000000,7.85053,7.85752,7.79903,7.80566,163270.48253012,0
+ERC.US,D,20170818,000000,7.81536,7.83821,7.79259,7.82432,349629.49278418,0
+ERC.US,D,20170821,000000,7.86322,7.86322,7.81051,7.82432,142498.41835657,0
+ERC.US,D,20170822,000000,7.85053,7.85053,7.83123,7.85053,93843.03633373,0
+ERC.US,D,20170823,000000,7.85752,7.8691,7.8426,7.8691,130478.74885617,0
+ERC.US,D,20170824,000000,7.90314,7.90314,7.85752,7.88131,147683.39484575,0
+ERC.US,D,20170825,000000,7.89717,7.89717,7.86322,7.89222,85555.863863618,0
+ERC.US,D,20170828,000000,7.90314,7.90314,7.8857,7.8857,132960.29125281,0
+ERC.US,D,20170829,000000,7.89717,7.89717,7.87403,7.8857,152456.74615986,0
+ERC.US,D,20170830,000000,7.89717,7.90314,7.8857,7.90314,111485.03407181,0
+ERC.US,D,20170831,000000,7.89222,7.92703,7.8857,7.8857,212683.72652893,0
+ERC.US,D,20170901,000000,7.88131,7.94026,7.88131,7.94026,237121.82741804,0
+ERC.US,D,20170905,000000,7.94026,7.95866,7.87403,7.89717,262055.1648459,0
+ERC.US,D,20170906,000000,7.92032,7.92032,7.8691,7.89222,149365.26958454,0
+ERC.US,D,20170907,000000,7.90791,7.91378,7.87403,7.87403,236757.3676276,0
+ERC.US,D,20170908,000000,7.90314,7.91378,7.86322,7.88131,375305.6850202,0
+ERC.US,D,20170911,000000,7.89717,7.94708,7.89075,7.94026,453554.13008562,0
+ERC.US,D,20170912,000000,7.95866,7.95866,7.89222,7.92032,370530.18982496,0
+ERC.US,D,20170913,000000,7.90314,7.93457,7.90314,7.91378,391885.38966322,0
+ERC.US,D,20170914,000000,7.93457,7.93457,7.90696,7.92703,100430.11107553,0
+ERC.US,D,20170915,000000,7.92032,7.94708,7.92032,7.93457,232465.31762495,0
+ERC.US,D,20170918,000000,7.95287,7.95287,7.92032,7.94708,179429.98647359,0
+ERC.US,D,20170919,000000,7.92703,7.94708,7.91939,7.92032,211273.05275186,0
+ERC.US,D,20170920,000000,7.94026,7.94026,7.90314,7.90791,140827.26302336,0
+ERC.US,D,20170921,000000,7.95287,7.95287,7.90314,7.92703,265427.48984798,0
+ERC.US,D,20170922,000000,7.93457,7.95287,7.92703,7.94708,213799.616652,0
+ERC.US,D,20170925,000000,7.96452,7.96452,7.94708,7.95866,142881.10113651,0
+ERC.US,D,20170926,000000,7.96452,7.99336,7.95287,7.95287,247477.84516914,0
+ERC.US,D,20170927,000000,7.96452,7.9677,7.95287,7.9677,189993.96069336,0
+ERC.US,D,20170928,000000,7.9677,7.97405,7.94026,7.97405,192846.39452377,0
+ERC.US,D,20170929,000000,7.99904,8.0051,7.97405,7.99336,290976.12115732,0
+ERC.US,D,20171002,000000,8.03477,8.03477,7.97805,7.97805,292243.15489936,0
+ERC.US,D,20171003,000000,7.99336,8.0051,7.95287,7.97805,432638.425877,0
+ERC.US,D,20171004,000000,7.98579,7.98579,7.93457,7.95866,240779.28860908,0
+ERC.US,D,20171005,000000,7.95866,7.97805,7.95287,7.95866,196472.76943857,0
+ERC.US,D,20171006,000000,7.97805,7.97805,7.91378,7.95287,354894.86481536,0
+ERC.US,D,20171009,000000,7.9677,7.97405,7.90539,7.91378,349969.29794173,0
+ERC.US,D,20171010,000000,7.92703,7.93457,7.90314,7.92032,330539.30334941,0
+ERC.US,D,20171011,000000,7.94026,7.96452,7.90791,7.93457,305887.88628884,0
+ERC.US,D,20171012,000000,7.93457,7.95287,7.90791,7.93457,309864.78576681,0
+ERC.US,D,20171013,000000,7.96452,7.96452,7.90791,7.95287,147210.66905874,0
+ERC.US,D,20171016,000000,7.95866,8.01855,7.95287,8.01855,257307.54010523,0
+ERC.US,D,20171017,000000,8.02265,8.02265,7.97879,8.01005,183635.20929085,0
+ERC.US,D,20171018,000000,8.02265,8.02265,7.95866,7.96452,203245.28989727,0
+ERC.US,D,20171019,000000,7.97879,7.97879,7.92703,7.94026,243977.95924042,0
+ERC.US,D,20171020,000000,7.96452,7.99428,7.93627,7.99428,157627.78742176,0
+ERC.US,D,20171023,000000,7.99428,7.99904,7.9677,7.97879,168140.30849463,0
+ERC.US,D,20171024,000000,7.96369,7.98665,7.94708,7.96452,139517.35165892,0
+ERC.US,D,20171025,000000,7.96452,7.96452,7.86153,7.86153,128651.09020121,0
+ERC.US,D,20171026,000000,7.92032,7.92032,7.86852,7.89624,124124.28521593,0
+ERC.US,D,20171027,000000,7.92703,7.92703,7.84969,7.89624,175069.33227512,0
+ERC.US,D,20171030,000000,7.91378,7.91378,7.85613,7.86153,190429.16856075,0
+ERC.US,D,20171031,000000,7.86852,7.88066,7.83654,7.83654,214810.45660017,0
+ERC.US,D,20171101,000000,7.86852,7.89148,7.80221,7.83654,554197.55733262,0
+ERC.US,D,20171102,000000,7.82944,7.83654,7.80985,7.81284,186443.69355829,0
+ERC.US,D,20171103,000000,7.83654,7.83654,7.80221,7.82283,231482.34813136,0
+ERC.US,D,20171106,000000,7.84969,7.88477,7.80985,7.88477,256362.08853122,0
+ERC.US,D,20171107,000000,7.89148,7.89624,7.8732,7.88477,318637.54731065,0
+ERC.US,D,20171108,000000,7.90791,7.90791,7.85148,7.8732,157173.28462429,0
+ERC.US,D,20171109,000000,7.8732,7.8732,7.81284,7.8732,169318.37117018,0
+ERC.US,D,20171110,000000,7.88066,7.88066,7.81798,7.83654,112504.44954446,0
+ERC.US,D,20171113,000000,7.83654,7.83654,7.75948,7.81798,231573.46307897,0
+ERC.US,D,20171114,000000,7.84353,7.84353,7.69036,7.72888,230757.71631272,0
+ERC.US,D,20171115,000000,7.72888,7.72888,7.66853,7.67738,202142.26306094,0
+ERC.US,D,20171116,000000,7.72254,7.77002,7.67738,7.75267,184440.23665149,0
+ERC.US,D,20171117,000000,7.75854,7.84353,7.73979,7.84353,168227.13568,0
+ERC.US,D,20171120,000000,7.83654,7.83654,7.76255,7.81284,137065.82359797,0
+ERC.US,D,20171121,000000,7.81798,7.82944,7.80221,7.81619,123649.41554779,0
+ERC.US,D,20171122,000000,7.83654,7.84969,7.80221,7.83654,147015.57587681,0
+ERC.US,D,20171124,000000,7.82944,7.90874,7.81619,7.90874,62757.832031464,0
+ERC.US,D,20171127,000000,7.93551,7.93551,7.81284,7.83654,229935.53790314,0
+ERC.US,D,20171128,000000,7.8857,7.8857,7.82283,7.8732,104670.70793129,0
+ERC.US,D,20171129,000000,7.8732,7.90314,7.83654,7.85696,194687.988406,0
+ERC.US,D,20171130,000000,7.86852,7.89717,7.79763,7.79763,189896.41410239,0
+ERC.US,D,20171201,000000,7.84969,7.8691,7.81798,7.86852,179511.45395615,0
+ERC.US,D,20171204,000000,7.85696,7.89222,7.84446,7.89222,155858.01355704,0
+ERC.US,D,20171205,000000,7.89222,7.90388,7.88131,7.90388,106557.32331704,0
+ERC.US,D,20171206,000000,7.90388,7.93551,7.89222,7.93551,129011.26222941,0
+ERC.US,D,20171207,000000,7.96947,7.96947,7.88131,7.92861,153896.36233207,0
+ERC.US,D,20171208,000000,7.91378,7.91378,7.8732,7.91378,131209.81231816,0
+ERC.US,D,20171211,000000,7.91378,7.92105,7.89717,7.91378,193051.13517074,0
+ERC.US,D,20171212,000000,7.96612,7.96612,7.89222,7.90388,205135.12110473,0
+ERC.US,D,20171213,000000,7.90874,7.92786,7.8426,7.90874,262592.2070665,0
+ERC.US,D,20171214,000000,7.89222,7.91378,7.85613,7.90874,174100.29800878,0
+ERC.US,D,20171215,000000,7.94793,7.94793,7.90874,7.92861,207791.38981264,0
+ERC.US,D,20171218,000000,7.91378,7.96678,7.91378,7.95361,235493.54970724,0
+ERC.US,D,20171219,000000,7.94793,7.96947,7.93551,7.95361,270788.26458902,0
+ERC.US,D,20171220,000000,7.95361,7.96043,7.92861,7.94793,438573.76075827,0
+ERC.US,D,20171221,000000,7.94196,7.96947,7.92861,7.92861,279568.52971677,0
+ERC.US,D,20171222,000000,7.96043,7.97581,7.94793,7.96043,302510.20158399,0
+ERC.US,D,20171226,000000,7.96043,7.98906,7.94196,7.98906,340641.27118777,0
+ERC.US,D,20171227,000000,7.96043,7.97581,7.94196,7.95361,203962.418132,0
+ERC.US,D,20171228,000000,7.94196,7.96947,7.92105,7.94196,328232.48726408,0
+ERC.US,D,20171229,000000,7.94793,7.98906,7.94196,7.97581,307048.79791542,0
+ERC.US,D,20180102,000000,8.03242,8.03242,7.8426,7.8426,1691701.2179073,0
+ERC.US,D,20180103,000000,7.89717,7.98431,7.89222,7.92105,1774302.8135872,0
+ERC.US,D,20180104,000000,7.96612,8.00081,7.91378,7.91378,1715585.1255268,0
+ERC.US,D,20180105,000000,7.96612,8.00688,7.94793,8.00081,434605.4368048,0
+ERC.US,D,20180108,000000,8.03889,8.05677,8.00081,8.05072,361503.37836837,0
+ERC.US,D,20180109,000000,8.11705,8.11705,8.03889,8.05677,429052.78470348,0
+ERC.US,D,20180110,000000,8.04503,8.04503,7.99243,8.02526,349566.24829113,0
+ERC.US,D,20180111,000000,8.09076,8.09076,8.00688,8.01351,318714.72703097,0
+ERC.US,D,20180112,000000,8.00081,8.0763,8.00081,8.05677,440595.44065461,0
+ERC.US,D,20180116,000000,8.12209,8.12824,8.08301,8.09914,415338.37717759,0
+ERC.US,D,20180117,000000,8.1428,8.1428,8.09076,8.09429,298770.2009698,0
+ERC.US,D,20180118,000000,8.09429,8.10529,8.03242,8.05072,261088.27446069,0
+ERC.US,D,20180119,000000,8.08301,8.09914,8.04503,8.0763,306686.48200613,0
+ERC.US,D,20180122,000000,8.11798,8.15138,8.08627,8.09914,275043.86861261,0
+ERC.US,D,20180123,000000,8.11024,8.13487,8.09914,8.12209,451089.73873797,0
+ERC.US,D,20180124,000000,8.16826,8.16826,8.12209,8.12824,626086.17905498,0
+ERC.US,D,20180125,000000,8.16826,8.16826,8.12209,8.15138,383568.20285742,0
+ERC.US,D,20180126,000000,8.18637,8.18637,8.11798,8.15632,416421.03714329,0
+ERC.US,D,20180129,000000,8.1428,8.15632,8.07947,8.11798,303017.2294689,0
+ERC.US,D,20180130,000000,8.04503,8.06856,7.99606,8.02526,533014.93992454,0
+ERC.US,D,20180131,000000,8.06257,8.08301,7.97581,8.04503,397479.84744637,0
+ERC.US,D,20180201,000000,8.06762,8.12209,8.05677,8.11798,340353.99111766,0
+ERC.US,D,20180202,000000,8.05072,8.10529,8.05072,8.06257,384015.20207098,0
+ERC.US,D,20180205,000000,8.05072,8.0763,7.92032,7.95287,379101.4265435,0
+ERC.US,D,20180206,000000,7.90791,8.00688,7.90791,7.99606,380637.51736613,0
+ERC.US,D,20180207,000000,8.00688,8.11024,7.99606,8.10529,240873.61937836,0
+ERC.US,D,20180208,000000,8.09429,8.09429,7.98067,8.02031,212927.05703606,0
+ERC.US,D,20180209,000000,8.00688,8.03889,7.9178,8.02031,154737.83567175,0
+ERC.US,D,20180212,000000,8.11798,8.11798,8.02526,8.0763,178940.10963762,0
+ERC.US,D,20180213,000000,8.04503,8.10529,8.04503,8.0763,601910.70360311,0
+ERC.US,D,20180214,000000,7.97498,8.05072,7.97498,7.97498,400449.12279784,0
+ERC.US,D,20180215,000000,8.01947,8.06257,8.01174,8.05072,139821.78277798,0
+ERC.US,D,20180216,000000,8.05072,8.0763,8.02526,8.0763,167215.22379129,0
+ERC.US,D,20180220,000000,8.06257,8.06257,8.06257,8.06257,108375.33450697,0
+ERC.US,D,20180221,000000,8.09076,8.11098,8.0763,8.0763,127430.14990327,0
+ERC.US,D,20180222,000000,8.09429,8.09429,8.05595,8.05677,230708.40704698,0
+ERC.US,D,20180223,000000,8.09076,8.09336,8.04242,8.08301,877963.26828276,0
+ERC.US,D,20180226,000000,8.11098,8.11798,8.09076,8.09076,201521.60947664,0
+ERC.US,D,20180227,000000,8.11798,8.11798,8.04503,8.04503,367392.61980556,0
+ERC.US,D,20180228,000000,8.05677,8.08301,8.04503,8.05072,578872.55708549,0
+ERC.US,D,20180301,000000,8.04503,8.11098,8.01947,8.04503,543940.15811304,0
+ERC.US,D,20180302,000000,8.05072,8.10529,8.04503,8.09914,183941.78429104,0
+ERC.US,D,20180305,000000,8.09429,8.11098,8.08301,8.11098,171174.97222027,0
+ERC.US,D,20180306,000000,8.11098,8.12901,8.09914,8.11798,196939.06358222,0
+ERC.US,D,20180307,000000,8.10529,8.11798,8.08301,8.08627,93137.699445186,0
+ERC.US,D,20180308,000000,8.11798,8.12209,8.09914,8.10529,99429.990532959,0
+ERC.US,D,20180309,000000,8.15717,8.16918,8.12901,8.15138,151507.00682361,0
+ERC.US,D,20180312,000000,8.16342,8.16342,8.11798,8.15717,238536.78895736,0
+ERC.US,D,20180313,000000,8.20503,8.21464,8.12993,8.14363,177869.2410181,0
+ERC.US,D,20180314,000000,8.18729,8.18729,8.16342,8.18302,86730.710717483,0
+ERC.US,D,20180315,000000,8.18729,8.19327,8.16436,8.18729,86005.006958297,0
+ERC.US,D,20180316,000000,8.19841,8.19841,8.14363,8.18302,156686.62361,0
+ERC.US,D,20180319,000000,8.16342,8.16342,8.09336,8.10446,129410.02411777,0
+ERC.US,D,20180320,000000,8.12209,8.12209,8.08217,8.0899,151053.57596668,0
+ERC.US,D,20180321,000000,8.0899,8.10446,8.06173,8.06685,145433.39161009,0
+ERC.US,D,20180322,000000,8.06685,8.10446,8.0315,8.05595,139523.78330227,0
+ERC.US,D,20180323,000000,8.06685,8.07536,8.03645,8.03645,132651.5723715,0
+ERC.US,D,20180326,000000,8.09336,8.09832,8.05595,8.09832,146862.2883767,0
+ERC.US,D,20180327,000000,8.09336,8.12209,8.07536,8.12209,128759.35619778,0
+ERC.US,D,20180328,000000,8.08217,8.12901,8.06173,8.12209,145200.78050855,0
+ERC.US,D,20180329,000000,8.12901,8.18729,8.12901,8.17712,161859.80875302,0
+ERC.US,D,20180402,000000,8.26921,8.26921,8.15138,8.19841,190397.01034394,0
+ERC.US,D,20180403,000000,8.22303,8.23086,8.16826,8.20503,164618.98375472,0
+ERC.US,D,20180404,000000,8.19327,8.19327,8.12901,8.15138,276355.92385817,0
+ERC.US,D,20180405,000000,8.18302,8.18729,8.15138,8.18302,124478.02560075,0
+ERC.US,D,20180406,000000,8.26464,8.26464,8.20503,8.21464,208227.6696206,0
+ERC.US,D,20180409,000000,8.20503,8.24467,8.20503,8.23685,123715.87586252,0
+ERC.US,D,20180410,000000,8.26464,8.26464,8.20913,8.25755,112186.08319811,0
+ERC.US,D,20180411,000000,8.24467,8.25755,8.23086,8.25755,218306.05476664,0
+ERC.US,D,20180412,000000,8.26464,8.26464,8.22303,8.23086,136680.9969369,0
+ERC.US,D,20180413,000000,8.24467,8.25084,8.20913,8.25084,115789.94736115,0
+ERC.US,D,20180416,000000,8.27545,8.27545,8.20913,8.27545,122624.64037235,0
+ERC.US,D,20180417,000000,8.34085,8.34085,8.23685,8.26464,213782.46560302,0
+ERC.US,D,20180418,000000,8.25755,8.26464,8.23685,8.25084,214571.41385527,0
+ERC.US,D,20180419,000000,8.23685,8.25755,8.22303,8.25755,95611.738257891,0
+ERC.US,D,20180420,000000,8.26464,8.26464,8.20503,8.22303,123463.9698309,0
+ERC.US,D,20180423,000000,8.26464,8.26464,8.19327,8.20503,144549.04064801,0
+ERC.US,D,20180424,000000,8.23086,8.23086,8.16826,8.18215,157177.57238652,0
+ERC.US,D,20180425,000000,8.20503,8.25755,8.15233,8.18729,399309.64998245,0
+ERC.US,D,20180426,000000,8.21464,8.22303,8.15632,8.19841,243522.38450237,0
+ERC.US,D,20180427,000000,8.17629,8.20503,8.16342,8.16342,163157.92877131,0
+ERC.US,D,20180430,000000,8.18729,8.20503,8.18469,8.18729,145211.49991415,0
+ERC.US,D,20180501,000000,8.21464,8.25084,8.18729,8.21464,316538.68769397,0
+ERC.US,D,20180502,000000,8.24467,8.25084,8.20503,8.20913,184324.467071,0
+ERC.US,D,20180503,000000,8.22303,8.22303,8.16342,8.16342,367171.80005018,0
+ERC.US,D,20180504,000000,8.16342,8.18729,8.16342,8.16826,93582.554777628,0
+ERC.US,D,20180507,000000,8.17629,8.18553,8.16519,8.18215,122825.09325709,0
+ERC.US,D,20180508,000000,8.19327,8.19327,8.16436,8.18729,132215.29256353,0
+ERC.US,D,20180509,000000,8.18215,8.18215,8.1428,8.16342,261780.74806251,0
+ERC.US,D,20180510,000000,8.15632,8.16826,8.1428,8.15138,167425.32414106,0
+ERC.US,D,20180511,000000,8.15138,8.16342,8.12824,8.1428,157591.34144271,0
+ERC.US,D,20180514,000000,8.17629,8.19934,8.16342,8.18302,113028.62847836,0
+ERC.US,D,20180515,000000,8.19934,8.20577,8.1428,8.19934,266456.55278567,0
+ERC.US,D,20180516,000000,8.19327,8.19841,8.13487,8.1428,144187.79667927,0
+ERC.US,D,20180517,000000,8.16342,8.16342,8.10363,8.1163,216163.24558701,0
+ERC.US,D,20180518,000000,8.10363,8.13655,8.10363,8.10363,62784.630545467,0
+ERC.US,D,20180521,000000,8.12824,8.1428,8.09662,8.1428,136286.52281078,0
+ERC.US,D,20180522,000000,8.1428,8.1428,8.10942,8.1163,126095.58390594,0
+ERC.US,D,20180523,000000,8.09662,8.10942,8.09336,8.10363,182167.72266408,0
+ERC.US,D,20180524,000000,8.1163,8.12824,8.09159,8.12824,179304.56942805,0
+ERC.US,D,20180525,000000,8.13487,8.13487,8.07274,8.10942,311251.87685158,0
+ERC.US,D,20180529,000000,8.09662,8.10942,8.09607,8.10363,96025.507314088,0
+ERC.US,D,20180530,000000,8.1163,8.12059,8.09336,8.1163,137457.08190242,0
+ERC.US,D,20180531,000000,8.1428,8.1428,8.10363,8.13487,120413.22699688,0
+ERC.US,D,20180601,000000,8.18729,8.18729,8.12209,8.12209,192834.6031776,0
+ERC.US,D,20180604,000000,8.12824,8.17629,8.12824,8.17629,114318.17297215,0
+ERC.US,D,20180605,000000,8.18729,8.18729,8.12824,8.1428,188726.92695131,0
+ERC.US,D,20180606,000000,8.16826,8.16826,8.12824,8.1428,211980.53352152,0
+ERC.US,D,20180607,000000,8.13487,8.15138,8.10942,8.12824,185626.87485151,0
+ERC.US,D,20180608,000000,8.1428,8.15138,8.10942,8.1163,113410.23931774,0
+ERC.US,D,20180611,000000,8.15138,8.16342,8.13487,8.16342,147075.60454817,0
+ERC.US,D,20180612,000000,8.18302,8.20018,8.12824,8.15632,95224.767715695,0
+ERC.US,D,20180613,000000,8.18302,8.18302,8.10866,8.11556,91499.774269356,0
+ERC.US,D,20180614,000000,8.16826,8.16826,8.09252,8.10866,170096.60001683,0
+ERC.US,D,20180615,000000,8.09607,8.10689,8.0635,8.09252,159415.784276,0
+ERC.US,D,20180618,000000,8.05838,8.072,8.03982,8.0635,174369.35508938,0
+ERC.US,D,20180619,000000,8.05838,8.09252,8.04736,8.09252,174470.11750202,0
+ERC.US,D,20180620,000000,8.09607,8.10866,8.07947,8.09607,120553.65121025,0
+ERC.US,D,20180621,000000,8.10866,8.10866,8.08383,8.09252,92766.808011392,0
+ERC.US,D,20180622,000000,8.10866,8.10866,8.07947,8.09607,104308.39202197,0
+ERC.US,D,20180625,000000,8.10866,8.10866,8.0635,8.07947,190440.9599069,0
+ERC.US,D,20180626,000000,8.09252,8.09607,8.072,8.09607,130445.51869882,0
+ERC.US,D,20180627,000000,8.09607,8.10269,8.07947,8.09607,95298.731614342,0
+ERC.US,D,20180628,000000,8.10269,8.10269,8.02031,8.03242,304510.44266912,0
+ERC.US,D,20180629,000000,8.04736,8.05838,8.02031,8.02031,234482.70975907,0
+ERC.US,D,20180702,000000,8.02031,8.02964,7.99606,7.99606,197715.14854772,0
+ERC.US,D,20180703,000000,7.99998,8.04736,7.99998,8.04736,129922.41170549,0
+ERC.US,D,20180705,000000,8.00688,8.05838,7.98067,8.05838,140243.05541811,0
+ERC.US,D,20180706,000000,8.08627,8.08627,8.04736,8.08627,194341.75160511,0
+ERC.US,D,20180709,000000,8.08627,8.10269,8.07947,8.10269,161121.24170712,0
+ERC.US,D,20180710,000000,8.09607,8.10866,8.09252,8.09607,233755.93405932,0
+ERC.US,D,20180711,000000,8.09607,8.10866,8.07947,8.09607,204428.71227562,0
+ERC.US,D,20180712,000000,8.10866,8.12135,8.09252,8.11556,224752.70529507,0
+ERC.US,D,20180713,000000,8.12824,8.12824,8.09607,8.10269,229012.59708089,0
+ERC.US,D,20180716,000000,8.12135,8.12824,7.93627,7.97405,726903.26067271,0
+ERC.US,D,20180717,000000,7.98665,8.05838,7.97879,8.05838,194370.69400024,0
+ERC.US,D,20180718,000000,8.09252,8.09252,8.03889,8.0635,294372.02885172,0
+ERC.US,D,20180719,000000,8.05334,8.09607,8.05334,8.09607,148554.88252109,0
+ERC.US,D,20180720,000000,8.09252,8.10269,8.08383,8.09252,115777.08407443,0
+ERC.US,D,20180723,000000,8.10866,8.12824,8.09076,8.11556,134761.15139376,0
+ERC.US,D,20180724,000000,8.1428,8.15717,8.12135,8.15717,154706.7493955,0
+ERC.US,D,20180725,000000,8.17712,8.17712,8.12135,8.12824,87926.996382553,0
+ERC.US,D,20180726,000000,8.15138,8.18302,8.13487,8.18302,165949.2619898,0
+ERC.US,D,20180727,000000,8.18302,8.18302,8.16342,8.17266,94127.100582156,0
+ERC.US,D,20180730,000000,8.18822,8.2011,8.18302,8.18822,254802.41501628,0
+ERC.US,D,20180731,000000,8.2011,8.22574,8.17712,8.20577,211774.72093397,0
+ERC.US,D,20180801,000000,8.23423,8.23423,8.18822,8.20577,161708.66513406,0
+ERC.US,D,20180802,000000,8.18822,8.21101,8.17789,8.2011,153743.07483198,0
+ERC.US,D,20180803,000000,8.21101,8.21101,8.18302,8.18822,302983.99931155,0
+ERC.US,D,20180806,000000,8.2011,8.23423,8.2011,8.21696,185506.81750878,0
+ERC.US,D,20180807,000000,8.23965,8.23965,8.20745,8.22574,114090.9215734,0
+ERC.US,D,20180808,000000,8.21696,8.23965,8.21101,8.23423,88656.987903979,0
+ERC.US,D,20180809,000000,8.23423,8.25429,8.20577,8.25429,154240.45525186,0
+ERC.US,D,20180810,000000,8.15138,8.2011,8.15138,8.16918,160628.14904948,0
+ERC.US,D,20180813,000000,8.18822,8.21101,8.18469,8.20577,291234.45883232,0
+ERC.US,D,20180814,000000,8.22574,8.24803,8.21696,8.21696,106626.99945345,0
+ERC.US,D,20180815,000000,8.20577,8.22574,8.2011,8.20577,158195.91591862,0
+ERC.US,D,20180816,000000,8.20577,8.23965,8.20577,8.22574,113441.32559398,0
+ERC.US,D,20180817,000000,8.23965,8.23965,8.21101,8.21101,95533.486597004,0
+ERC.US,D,20180820,000000,8.21101,8.22574,8.20577,8.21696,140984.83828569,0
+ERC.US,D,20180821,000000,8.21101,8.22574,8.21101,8.21696,125003.2764752,0
+ERC.US,D,20180822,000000,8.20577,8.22574,8.20577,8.21696,108714.06772396,0
+ERC.US,D,20180823,000000,8.21696,8.23003,8.18822,8.18822,159233.55438081,0
+ERC.US,D,20180824,000000,8.21696,8.22574,8.21183,8.22574,75747.607738724,0
+ERC.US,D,20180827,000000,8.22574,8.23423,8.17712,8.19422,150233.54143822,0
+ERC.US,D,20180828,000000,8.20577,8.21696,8.20577,8.20577,162833.13078161,0
+ERC.US,D,20180829,000000,8.2011,8.2249,8.19422,8.19422,99918.795428362,0
+ERC.US,D,20180830,000000,8.23423,8.23685,8.17712,8.19422,176824.09897199,0
+ERC.US,D,20180831,000000,8.18822,8.2011,8.15632,8.16826,158522.85778944,0
+ERC.US,D,20180904,000000,8.20577,8.20577,8.16342,8.16342,214887.63632049,0
+ERC.US,D,20180905,000000,8.20577,8.20577,8.11556,8.11556,151367.65455079,0
+ERC.US,D,20180906,000000,8.15632,8.15632,8.07778,8.11556,308818.57178015,0
+ERC.US,D,20180907,000000,8.09252,8.11556,8.07778,8.11556,281280.41879124,0
+ERC.US,D,20180910,000000,8.09252,8.10782,8.08469,8.09607,216008.88614636,0
+ERC.US,D,20180911,000000,8.12059,8.13487,8.07778,8.11556,231233.65792142,0
+ERC.US,D,20180912,000000,8.16342,8.16342,8.10782,8.11556,221703.03440159,0
+ERC.US,D,20180913,000000,8.16342,8.16826,8.13841,8.16826,178077.19748675,0
+ERC.US,D,20180914,000000,8.16826,8.19422,8.12059,8.15632,144749.49353274,0
+ERC.US,D,20180917,000000,8.17712,8.17712,8.12059,8.12059,158325.62072638,0
+ERC.US,D,20180918,000000,8.12059,8.14187,8.11473,8.11473,184537.78324246,0
+ERC.US,D,20180919,000000,8.11473,8.12648,8.10689,8.11473,168969.99048816,0
+ERC.US,D,20180920,000000,8.13487,8.14187,8.11705,8.14187,181923.32021637,0
+ERC.US,D,20180921,000000,8.14187,8.15045,8.12059,8.12059,98368.769378462,0
+ERC.US,D,20180924,000000,8.11473,8.14187,8.11473,8.14187,130509.83513242,0
+ERC.US,D,20180925,000000,8.14187,8.1428,8.09512,8.09832,165040.25639484,0
+ERC.US,D,20180926,000000,8.09512,8.10689,8.02265,8.02265,499901.62408256,0
+ERC.US,D,20180927,000000,8.06257,8.08383,8.00772,8.03563,381405.02680715,0
+ERC.US,D,20180928,000000,8.03563,8.06257,7.97805,8.02265,345597.92433765,0
+ERC.US,D,20181001,000000,8.06257,8.06856,8.02842,8.03563,331626.25107733,0
+ERC.US,D,20181002,000000,8.04989,8.10092,8.04989,8.10092,176772.64582511,0
+ERC.US,D,20181003,000000,8.09159,8.12648,8.07702,8.10092,155838.71862697,0
+ERC.US,D,20181004,000000,8.12059,8.12059,8.00772,8.02265,236800.24525,0
+ERC.US,D,20181005,000000,8.04989,8.04989,7.9162,7.94447,247179.84569343,0
+ERC.US,D,20181008,000000,7.9162,7.93104,7.88384,7.9162,190195.48551866,0
+ERC.US,D,20181009,000000,7.88384,7.93627,7.87834,7.90539,151084.66224292,0
+ERC.US,D,20181010,000000,7.88384,7.9162,7.78748,7.87834,285970.15874168,0
+ERC.US,D,20181011,000000,7.82357,7.88643,7.80742,7.84576,210010.30677204,0
+ERC.US,D,20181012,000000,7.91686,7.91686,7.79903,7.81192,188158.79845446,0
+ERC.US,D,20181015,000000,7.81192,7.89811,7.81192,7.89811,160288.34389194,0
+ERC.US,D,20181016,000000,7.90539,7.95195,7.89148,7.95195,161978.7941552,0
+ERC.US,D,20181017,000000,7.95195,7.97732,7.9454,7.97732,85868.870507164,0
+ERC.US,D,20181018,000000,7.9454,8.02442,7.93803,7.98431,414458.31397774,0
+ERC.US,D,20181019,000000,7.97163,8.00417,7.82357,7.84576,298541.8776305,0
+ERC.US,D,20181022,000000,7.79176,7.86974,7.79176,7.8065,213055.68990328,0
+ERC.US,D,20181023,000000,7.8065,7.84576,7.77161,7.84576,122103.67726014,0
+ERC.US,D,20181024,000000,7.79903,7.84576,7.79903,7.81798,158082.29021925,0
+ERC.US,D,20181025,000000,7.85148,7.85148,7.74455,7.76405,317371.58550918,0
+ERC.US,D,20181026,000000,7.73233,7.79176,7.72514,7.75948,124667.7590799,0
+ERC.US,D,20181029,000000,7.74455,7.79176,7.72514,7.72514,218190.28518615,0
+ERC.US,D,20181030,000000,7.70641,7.75948,7.66573,7.66573,187155.46209021,0
+ERC.US,D,20181031,000000,7.66573,7.71835,7.66573,7.70641,161625.05377038,0
+ERC.US,D,20181101,000000,7.76405,7.76405,7.70641,7.73233,266551.95549552,0
+ERC.US,D,20181102,000000,7.72514,7.76405,7.69819,7.69912,194877.72188516,0
+ERC.US,D,20181105,000000,7.70641,7.75948,7.6912,7.73233,151919.70393926,0
+ERC.US,D,20181106,000000,7.73233,7.75267,7.72514,7.73233,101796.83528965,0
+ERC.US,D,20181107,000000,7.75948,7.83123,7.75108,7.83123,176407.11409411,0
+ERC.US,D,20181108,000000,7.83123,7.89811,7.83123,7.88,182666.17502453,0
+ERC.US,D,20181109,000000,7.88477,7.91686,7.85148,7.91686,167886.25858189,0
+ERC.US,D,20181112,000000,7.89148,7.93197,7.83915,7.88215,154609.20280454,0
+ERC.US,D,20181113,000000,7.85902,7.87917,7.78374,7.79091,129884.89378587,0
+ERC.US,D,20181114,000000,7.79091,7.84576,7.75108,7.75762,148885.04021361,0
+ERC.US,D,20181115,000000,7.75108,7.79091,7.67571,7.71041,170768.70674799,0
+ERC.US,D,20181116,000000,7.67571,7.7047,7.60638,7.63615,281581.63408864,0
+ERC.US,D,20181119,000000,7.6089,7.63615,7.57038,7.57766,222221.85363267,0
+ERC.US,D,20181120,000000,7.54267,7.56247,7.48791,7.56247,336489.64539852,0
+ERC.US,D,20181121,000000,7.54267,7.59501,7.52094,7.58092,277945.61170878,0
+ERC.US,D,20181123,000000,7.57766,7.62971,7.57766,7.59576,82109.574962902,0
+ERC.US,D,20181126,000000,7.63615,7.7176,7.62327,7.7047,310269.97929852,0
+ERC.US,D,20181127,000000,7.64323,7.68941,7.62327,7.63615,147970.67491585,0
+ERC.US,D,20181128,000000,7.62971,7.72973,7.62327,7.72338,246767.14857779,0
+ERC.US,D,20181129,000000,7.72338,7.80566,7.69671,7.79829,383972.3244486,0
+ERC.US,D,20181130,000000,7.82283,7.84576,7.77618,7.81192,335454.15081746,0
+ERC.US,D,20181203,000000,7.96612,7.96612,7.85148,7.89148,232515.69883129,0
+ERC.US,D,20181204,000000,7.89148,7.91041,7.86499,7.89148,210498.03972689,0
+ERC.US,D,20181206,000000,7.77618,7.79829,7.73056,7.79829,234831.09044111,0
+ERC.US,D,20181207,000000,7.76331,7.78374,7.72664,7.75762,147579.41661142,0
+ERC.US,D,20181210,000000,7.74288,7.79091,7.72813,7.77067,188682.97738835,0
+ERC.US,D,20181211,000000,7.82283,7.82283,7.72338,7.74288,119342.35837731,0
+ERC.US,D,20181212,000000,7.74288,7.78215,7.66329,7.68214,307426.1209926,0
+ERC.US,D,20181213,000000,7.67571,7.7176,7.6577,7.69671,277626.17342188,0
+ERC.US,D,20181214,000000,7.63615,7.67571,7.59661,7.60227,147101.33112162,0
+ERC.US,D,20181217,000000,7.55462,7.60227,7.50526,7.51936,227194.58589097,0
+ERC.US,D,20181218,000000,7.49968,7.49968,7.42476,7.44576,311135.03533053,0
+ERC.US,D,20181219,000000,7.47318,7.47318,7.40797,7.42476,196932.63193886,0
+ERC.US,D,20181220,000000,7.3728,7.42476,7.08734,7.20206,514671.89306013,0
+ERC.US,D,20181221,000000,7.16168,7.1948,7.09107,7.12046,489860.75685612,0
+ERC.US,D,20181224,000000,6.9572,7.20206,6.9572,7.16906,250763.34298584,0
+ERC.US,D,20181226,000000,7.11381,7.34556,7.11381,7.33735,420323.9727226,0
+ERC.US,D,20181227,000000,7.21495,7.38557,7.21495,7.3728,227297.49218475,0
+ERC.US,D,20181228,000000,7.41907,7.51329,7.3577,7.4381,329656.02432789,0
+ERC.US,D,20181231,000000,7.52728,7.52728,7.40508,7.51329,422800.15541643,0
+ERC.US,D,20190102,000000,7.49352,7.57672,7.47998,7.56899,143205.89912623,0
+ERC.US,D,20190103,000000,7.52728,7.66329,7.52728,7.65687,212681.58264781,0
+ERC.US,D,20190104,000000,7.65687,7.7176,7.62907,7.67002,232480.32479281,0
+ERC.US,D,20190107,000000,7.7176,7.88384,7.68289,7.87132,211017.93089854,0
+ERC.US,D,20190108,000000,8.03563,8.05754,7.8857,7.90043,225872.88318038,0
+ERC.US,D,20190109,000000,7.962,7.962,7.90043,7.90043,249152.21632401,0
+ERC.US,D,20190110,000000,7.8857,7.9983,7.87132,7.9121,277392.49037979,0
+ERC.US,D,20190111,000000,7.8857,7.962,7.86666,7.87132,270670.35112741,0
+ERC.US,D,20190114,000000,7.87132,7.90696,7.86666,7.90696,113402.73573384,0
+ERC.US,D,20190115,000000,7.97498,7.97498,7.90043,7.9121,245954.61763324,0
+ERC.US,D,20190116,000000,7.90043,7.97498,7.90043,7.97498,191674.76349159,0
+ERC.US,D,20190117,000000,7.94104,8.07863,7.9121,8.07863,221812.37233872,0
+ERC.US,D,20190118,000000,8.05167,8.13169,8.02964,8.02964,358755.99471284,0
+ERC.US,D,20190122,000000,8.07863,8.0899,7.99671,8.03645,189940.36366534,0
+ERC.US,D,20190123,000000,8.02182,8.0635,7.95612,7.98067,192306.13648148,0
+ERC.US,D,20190124,000000,7.98067,8.11024,7.97498,7.98067,425540.03548805,0
+ERC.US,D,20190125,000000,8.00772,8.04503,7.98505,8.02964,176334.22213603,0
+ERC.US,D,20190128,000000,8.02964,8.09736,8.00772,8.09736,148608.4795491,0
+ERC.US,D,20190129,000000,8.13169,8.15316,8.09252,8.14672,242862.06911736,0
+ERC.US,D,20190130,000000,8.17546,8.17546,8.11798,8.16063,190688.5781763,0
+ERC.US,D,20190131,000000,8.18729,8.2066,8.15316,8.2066,143564.99921386,0
+ERC.US,D,20190201,000000,8.27714,8.30588,8.22658,8.28152,309888.36845912,0
+ERC.US,D,20190204,000000,8.30932,8.32239,8.28152,8.30932,165030.60892979,0
+ERC.US,D,20190205,000000,8.32239,8.32239,8.26379,8.27714,178631.39075631,0
+ERC.US,D,20190206,000000,8.29543,8.29543,8.24214,8.24214,118297.21633123,0
+ERC.US,D,20190207,000000,8.24214,8.24214,8.2011,8.22658,93975.956963183,0
+ERC.US,D,20190208,000000,8.2066,8.26379,8.2066,8.26379,108618.66501411,0
+ERC.US,D,20190211,000000,8.27714,8.31528,8.26921,8.30932,92199.7514551,0
+ERC.US,D,20190212,000000,8.29543,8.32063,8.2901,8.30932,120103.436175,0
+ERC.US,D,20190213,000000,8.2901,8.32239,8.2901,8.31528,150428.63462016,0
+ERC.US,D,20190214,000000,8.30326,8.37669,8.2901,8.354,152542.50140467,0
+ERC.US,D,20190215,000000,8.37669,8.37669,8.28152,8.31528,116603.55024628,0
+ERC.US,D,20190219,000000,8.31528,8.33041,8.24121,8.25663,181792.54346803,0
+ERC.US,D,20190220,000000,8.28152,8.28152,8.22574,8.24897,208188.00781988,0
+ERC.US,D,20190221,000000,8.27714,8.27714,8.20577,8.26921,200708.00659153,0
+ERC.US,D,20190222,000000,8.26921,8.33909,8.25251,8.33041,167393.16592426,0
+ERC.US,D,20190225,000000,8.36718,8.37154,8.34365,8.35924,167766.20123917,0
+ERC.US,D,20190226,000000,8.354,8.35924,8.32239,8.354,152354.91180664,0
+ERC.US,D,20190227,000000,8.35924,8.36718,8.33041,8.36718,130461.59780721,0
+ERC.US,D,20190228,000000,8.36718,8.36718,8.33909,8.36718,60894.799338016,0
+ERC.US,D,20190301,000000,8.37154,8.40662,8.36987,8.39162,103476.56614732,0
+ERC.US,D,20190304,000000,8.39162,8.41361,8.35924,8.41361,149377.06093071,0
+ERC.US,D,20190305,000000,8.38357,8.43229,8.38357,8.42958,138129.18863358,0
+ERC.US,D,20190306,000000,8.40662,8.42958,8.34608,8.37154,156704.84659952,0
+ERC.US,D,20190307,000000,8.37154,8.37154,8.32239,8.37154,143380.62543751,0
+ERC.US,D,20190308,000000,8.35924,8.38899,8.34608,8.38357,109399.03774185,0
+ERC.US,D,20190311,000000,8.40662,8.45419,8.40662,8.43742,172482.7397036,0
+ERC.US,D,20190312,000000,8.44963,8.44963,8.37669,8.39162,249418.0575829,0
+ERC.US,D,20190313,000000,8.42958,8.44963,8.3987,8.41361,194482.17581847,0
+ERC.US,D,20190314,000000,8.42081,8.42081,8.35924,8.40662,107390.22113223,0
+ERC.US,D,20190315,000000,8.40662,8.40662,8.37154,8.37154,144502.94720394,0
+ERC.US,D,20190318,000000,8.3987,8.41361,8.37669,8.40662,137067.96747909,0
+ERC.US,D,20190319,000000,8.42958,8.42958,8.38357,8.3987,105110.20356092,0
+ERC.US,D,20190320,000000,8.3987,8.45419,8.39338,8.43742,112123.91064563,0
+ERC.US,D,20190321,000000,8.43742,8.47276,8.42958,8.46119,119393.81152422,0
+ERC.US,D,20190322,000000,8.46119,8.49758,8.45512,8.49758,131771.50917165,0
+ERC.US,D,20190325,000000,8.48181,8.51186,8.45512,8.48974,259271.33521133,0
+ERC.US,D,20190326,000000,8.48974,8.49758,8.43742,8.45419,209731.60222643,0
+ERC.US,D,20190327,000000,8.47276,8.47276,8.43742,8.44357,178439.51339606,0
+ERC.US,D,20190328,000000,8.45419,8.45606,8.43742,8.43742,103131.40128697,0
+ERC.US,D,20190329,000000,8.43742,8.45766,8.40662,8.40662,141288.19746419,0
+ERC.US,D,20190401,000000,8.49758,8.49758,8.40662,8.47276,228865.74122416,0
+ERC.US,D,20190402,000000,8.50476,8.50476,8.46661,8.48974,172409.84774551,0
+ERC.US,D,20190403,000000,8.49758,8.49758,8.47276,8.49758,182427.13227962,0
+ERC.US,D,20190404,000000,8.50476,8.53965,8.48181,8.52799,147110.97858666,0
+ERC.US,D,20190405,000000,8.5334,8.54601,8.52799,8.53965,121072.47044133,0
+ERC.US,D,20190408,000000,8.54601,8.55122,8.51997,8.51997,153855.62859079,0
+ERC.US,D,20190409,000000,8.53965,8.59452,8.52091,8.57184,214030.08387241,0
+ERC.US,D,20190410,000000,8.57184,8.62836,8.57184,8.59452,184894.73944895,0
+ERC.US,D,20190411,000000,8.6348,8.642,8.61697,8.6348,199458.12389846,0
+ERC.US,D,20190412,000000,8.6348,8.6557,8.61697,8.62604,83245.831956605,0
+ERC.US,D,20190415,000000,8.6348,8.68097,8.61064,8.64927,175444.51147115,0
+ERC.US,D,20190416,000000,8.66382,8.66382,8.55746,8.58723,110588.89176357,0
+ERC.US,D,20190417,000000,8.55746,8.61697,8.55746,8.57184,120220.27769605,0
+ERC.US,D,20190418,000000,8.57184,8.6017,8.48089,8.54508,387829.16658382,0
+ERC.US,D,20190422,000000,8.54508,8.55122,8.46577,8.53247,198245.75912499,0
+ERC.US,D,20190423,000000,8.55746,8.61697,8.55122,8.58005,154104.31880072,0
+ERC.US,D,20190424,000000,8.60253,8.62417,8.55746,8.58005,214939.08946739,0
+ERC.US,D,20190425,000000,8.56383,8.60253,8.53247,8.55746,176184.15045761,0
+ERC.US,D,20190426,000000,8.62836,8.6348,8.58359,8.62417,238233.42977885,0
+ERC.US,D,20190429,000000,8.61697,8.67006,8.58723,8.62836,157402.67990414,0
+ERC.US,D,20190430,000000,8.642,8.68565,8.62836,8.67743,150522.96538945,0
+ERC.US,D,20190501,000000,8.72932,8.74218,8.642,8.70738,254312.53818033,0
+ERC.US,D,20190502,000000,8.67006,8.72204,8.6557,8.68565,94073.503554151,0
+ERC.US,D,20190503,000000,8.69284,8.74218,8.69284,8.71103,110390.58275996,0
+ERC.US,D,20190506,000000,8.64927,8.73584,8.64927,8.67006,135374.30139416,0
+ERC.US,D,20190507,000000,8.67006,8.69284,8.6348,8.67006,133146.80891026,0
+ERC.US,D,20190508,000000,8.67006,8.69284,8.642,8.64927,96906.642454488,0
+ERC.US,D,20190509,000000,8.642,8.67006,8.62836,8.66382,115839.25662692,0
+ERC.US,D,20190510,000000,8.6348,8.69013,8.62836,8.67006,99983.11186197,0
+ERC.US,D,20190513,000000,8.6348,8.6557,8.6017,8.642,71691.384659315,0
+ERC.US,D,20190514,000000,8.61614,8.67743,8.61064,8.67743,113143.32611827,0
+ERC.US,D,20190515,000000,8.642,8.67743,8.61335,8.6348,152678.63785581,0
+ERC.US,D,20190516,000000,8.6348,8.70002,8.62836,8.69284,219857.15275711,0
+ERC.US,D,20190517,000000,8.68565,8.73024,8.62334,8.62334,125229.45593339,0
+ERC.US,D,20190520,000000,8.61614,8.64927,8.6017,8.62334,118098.90732761,0
+ERC.US,D,20190521,000000,8.62334,8.6557,8.61064,8.6348,90615.423307277,0
+ERC.US,D,20190522,000000,8.62836,8.66382,8.61968,8.642,132474.70217908,0
+ERC.US,D,20190523,000000,8.6348,8.67006,8.61614,8.6557,59696.369791826,0
+ERC.US,D,20190524,000000,8.6557,8.77615,8.6557,8.74676,225861.09183421,0
+ERC.US,D,20190528,000000,8.74676,8.76233,8.72297,8.75412,119576.04141944,0
+ERC.US,D,20190529,000000,8.69284,8.73584,8.67006,8.70738,164416.38698885,0
+ERC.US,D,20190530,000000,8.69284,8.72297,8.67743,8.70738,95537.774359243,0
+ERC.US,D,20190531,000000,8.642,8.67006,8.62836,8.642,92548.132137133,0
+ERC.US,D,20190603,000000,8.67743,8.70738,8.62836,8.66382,204681.69024781,0
+ERC.US,D,20190604,000000,8.66382,8.72297,8.66382,8.69284,268551.12464009,0
+ERC.US,D,20190605,000000,8.68565,8.71839,8.66382,8.66382,207758.15965529,0
+ERC.US,D,20190606,000000,8.64927,8.71476,8.64927,8.71476,87500.364039635,0
+ERC.US,D,20190607,000000,8.70002,8.73669,8.70002,8.72297,138289.9797176,0
+ERC.US,D,20190610,000000,8.74676,8.74676,8.69917,8.72297,134547.83522231,0
+ERC.US,D,20190611,000000,8.73669,8.81571,8.72661,8.80636,115902.50111998,0
+ERC.US,D,20190612,000000,8.80636,8.85356,8.77615,8.84246,120411.08311575,0
+ERC.US,D,20190613,000000,8.84984,8.91375,8.83603,8.86242,87109.105735199,0
+ERC.US,D,20190614,000000,8.85907,8.89882,8.84433,8.86617,69657.913416811,0
+ERC.US,D,20190617,000000,8.86617,8.89882,8.85907,8.86617,77773.575397308,0
+ERC.US,D,20190618,000000,8.86617,8.93986,8.86617,8.91375,136891.09728668,0
+ERC.US,D,20190619,000000,8.89882,8.92773,8.8295,8.92026,151516.65428864,0
+ERC.US,D,20190620,000000,8.92026,8.97531,8.90535,8.96879,122517.44631633,0
+ERC.US,D,20190621,000000,8.96879,9.0061,8.90535,8.96132,67053.097855776,0
+ERC.US,D,20190624,000000,8.97531,9.02569,8.96132,9.02569,81403.166133799,0
+ERC.US,D,20190625,000000,9.01169,9.0378,8.88203,8.89136,105393.19586878,0
+ERC.US,D,20190626,000000,8.89882,8.97531,8.88203,8.95385,98194.043067166,0
+ERC.US,D,20190627,000000,8.99022,9.01823,8.92773,8.95385,86316.941661286,0
+ERC.US,D,20190628,000000,8.96879,9.02569,8.92026,8.92773,181457.02607274,0
+ERC.US,D,20190701,000000,9.01169,9.0378,8.99769,9.03129,186409.39146038,0
+ERC.US,D,20190702,000000,9.0378,9.07794,9.02102,9.07046,130839.99282493,0
+ERC.US,D,20190703,000000,9.0378,9.07794,9.03129,9.07794,99766.579868829,0
+ERC.US,D,20190705,000000,9.07046,9.07046,8.99769,9.0378,106524.09315969,0
+ERC.US,D,20190708,000000,9.0378,9.0378,8.95385,9.02569,182563.26873075,0
+ERC.US,D,20190709,000000,8.99022,9.0378,8.99022,9.02569,126521.14430829,0
+ERC.US,D,20190710,000000,9.07046,9.07794,9.0378,9.07794,91314.32855246,0
+ERC.US,D,20190711,000000,9.09192,9.10964,9.0378,9.07794,101942.61920583,0
+ERC.US,D,20190712,000000,9.07794,9.10964,9.07046,9.09753,71876.830376214,0
+ERC.US,D,20190715,000000,9.07794,9.13109,9.06207,9.09753,83689.615348487,0
+ERC.US,D,20190716,000000,9.10312,9.1395,9.07794,9.1395,77056.447162605,0
+ERC.US,D,20190717,000000,9.10964,9.13109,9.02475,9.04529,227198.87365322,0
+ERC.US,D,20190718,000000,9.03129,9.0574,8.98276,9.03129,85649.122692346,0
+ERC.US,D,20190719,000000,8.99675,9.07046,8.96132,9.00516,110147.25225282,0
+ERC.US,D,20190722,000000,9.02475,9.08726,9.01728,9.06207,102213.82016753,0
+ERC.US,D,20190723,000000,9.04529,9.10312,9.0378,9.10312,105949.53301948,0
+ERC.US,D,20190724,000000,9.09192,9.1395,9.08726,9.13109,74683.17076255,0
+ERC.US,D,20190725,000000,9.13109,9.1703,9.01728,9.07046,134549.97910342,0
+ERC.US,D,20190726,000000,9.09753,9.09753,9.01169,9.06207,125323.78670267,0
+ERC.US,D,20190729,000000,9.0378,9.09192,9.02475,9.05368,87567.89629492,0
+ERC.US,D,20190730,000000,9.07046,9.09378,9.02475,9.07046,133840.35445264,0
+ERC.US,D,20190731,000000,9.07046,9.1395,9.04529,9.10312,124223.97568803,0
+ERC.US,D,20190801,000000,9.15442,9.15442,9.07699,9.11804,131100.47438105,0
+ERC.US,D,20190802,000000,9.07794,9.11804,9.00516,9.08726,126385.00785717,0
+ERC.US,D,20190805,000000,9.01728,9.0378,8.85169,8.93894,208418.47504032,0
+ERC.US,D,20190806,000000,8.93894,8.95946,8.92588,8.95293,92999.419112934,0
+ERC.US,D,20190807,000000,8.88015,8.96786,8.8406,8.96786,211022.21866077,0
+ERC.US,D,20190808,000000,8.93894,9.02475,8.90535,8.99675,167839.09319725,0
+ERC.US,D,20190809,000000,9.01169,9.05368,8.97438,9.04529,143036.53251771,0
+ERC.US,D,20190812,000000,9.03129,9.05274,8.89602,8.99583,205622.85405957,0
+ERC.US,D,20190813,000000,9.00516,9.00516,8.9324,8.98183,85544.072517456,0
+ERC.US,D,20190814,000000,8.95198,8.96039,8.84526,8.91095,197268.14933417,0
+ERC.US,D,20190815,000000,8.92495,8.93986,8.80087,8.83416,288606.06057895,0
+ERC.US,D,20190816,000000,8.82492,8.87177,8.81748,8.85077,108666.90233932,0
+ERC.US,D,20190819,000000,8.87177,8.92495,8.86337,8.90347,323029.28778536,0
+ERC.US,D,20190820,000000,8.89602,8.9324,8.83686,8.85721,264006.09666527,0
+ERC.US,D,20190821,000000,8.89602,8.89602,8.84526,8.86337,174936.41164566,0
+ERC.US,D,20190822,000000,8.87177,8.88763,8.85721,8.86337,67457.219446931,0
+ERC.US,D,20190823,000000,8.87177,8.88389,8.83874,8.87177,111954.54403714,0
+ERC.US,D,20190826,000000,8.89602,8.94453,8.85077,8.85077,45274.481496277,0
+ERC.US,D,20190827,000000,8.85721,8.86337,8.79255,8.81009,175058.61286951,0
+ERC.US,D,20190828,000000,8.74312,8.85814,8.54143,8.83874,275213.23522109,0
+ERC.US,D,20190829,000000,8.83874,8.87177,8.81009,8.83416,129736.96598859,0
+ERC.US,D,20190830,000000,8.81748,8.84984,8.77875,8.81009,110016.47550449,0
+ERC.US,D,20190903,000000,8.81009,8.85077,8.80087,8.82492,164119.45945372,0
+ERC.US,D,20190904,000000,8.84526,8.90347,8.84526,8.87177,179578.98621145,0
+ERC.US,D,20190905,000000,8.87177,8.96039,8.87177,8.88763,85008.102237408,0
+ERC.US,D,20190906,000000,8.91747,8.9324,8.85077,8.8783,103845.3137,0
+ERC.US,D,20190909,000000,8.89602,8.93894,8.89602,8.93894,168198.19328489,0
+ERC.US,D,20190910,000000,8.96039,8.96039,8.92495,8.94453,103340.42969618,0
+ERC.US,D,20190911,000000,8.96039,8.99583,8.95667,8.96786,90055.870334907,0
+ERC.US,D,20190912,000000,9.00516,9.01823,8.96039,8.96786,89760.014740319,0
+ERC.US,D,20190913,000000,8.97438,8.97438,8.92495,8.95198,90056.942275465,0
+ERC.US,D,20190916,000000,8.98183,8.98183,8.9324,8.95198,98127.582752439,0
+ERC.US,D,20190917,000000,8.97438,8.97438,8.89508,8.9324,135346.43093958,0
+ERC.US,D,20190918,000000,8.96786,8.96786,8.94453,8.96039,91250.012118854,0
+ERC.US,D,20190919,000000,8.98837,8.98837,8.94453,8.95198,101059.34018431,0
+ERC.US,D,20190920,000000,8.94453,8.96786,8.91654,8.9324,99707.623138023,0
+ERC.US,D,20190923,000000,8.94453,8.97438,8.9324,8.9324,64541.541123467,0
+ERC.US,D,20190924,000000,8.93894,8.99583,8.93894,8.96039,108740.86623796,0
+ERC.US,D,20190925,000000,8.96786,8.98837,8.9324,8.94453,110056.13730519,0
+ERC.US,D,20190926,000000,8.96039,8.96971,8.9324,8.95198,65490.208519153,0
+ERC.US,D,20190927,000000,8.96039,8.99583,8.92495,8.94453,96499.305041653,0
+ERC.US,D,20190930,000000,8.95198,9.07886,8.9324,9.00516,121446.57769681,0
+ERC.US,D,20191001,000000,9.03129,9.07886,9.01728,9.03875,153988.54922024,0
+ERC.US,D,20191002,000000,9.05368,9.05368,8.98837,8.98837,150010.5778017,0
+ERC.US,D,20191003,000000,9.00516,9.07138,8.96039,9.01169,102922.37287775,0
+ERC.US,D,20191004,000000,9.01169,9.08819,8.96786,8.98837,117008.743778,0
+ERC.US,D,20191007,000000,9.00516,9.03875,8.93894,8.96039,129788.41913548,0
+ERC.US,D,20191008,000000,8.94453,9.09192,8.94453,8.98183,89396.626890446,0
+ERC.US,D,20191009,000000,9.02569,9.03875,8.97438,9.03129,98437.373574308,0
+ERC.US,D,20191010,000000,9.02569,9.03875,8.96039,8.98183,95817.55084543,0
+ERC.US,D,20191011,000000,9.00516,9.00516,8.98183,8.98837,79933.535625905,0
+ERC.US,D,20191014,000000,8.99583,9.08819,8.98091,9.03875,131826.17814023,0
+ERC.US,D,20191015,000000,9.03129,9.10498,9.01169,9.03129,121140.0026966,0
+ERC.US,D,20191016,000000,9.03129,9.03129,8.99583,9.02569,79348.256080092,0
+ERC.US,D,20191017,000000,9.01823,9.09285,9.00516,9.08819,83181.515523002,0
+ERC.US,D,20191018,000000,9.05368,9.10498,9.03129,9.07886,71786.787369166,0
+ERC.US,D,20191021,000000,9.10498,9.12643,9.07138,9.12643,64115.980721109,0
+ERC.US,D,20191022,000000,9.14135,9.17214,9.09006,9.12643,152258.43715623,0
+ERC.US,D,20191023,000000,9.15721,9.18054,9.13857,9.16655,42038.29294534,0
+ERC.US,D,20191024,000000,9.18054,9.22439,9.16655,9.18801,99041.948050203,0
+ERC.US,D,20191025,000000,9.1964,9.23839,9.17214,9.18054,75222.356864277,0
+ERC.US,D,20191028,000000,9.21693,9.23839,9.18801,9.22999,116349.50033353,0
+ERC.US,D,20191029,000000,9.22999,9.26918,9.1964,9.25146,74649.940605185,0
+ERC.US,D,20191030,000000,9.25984,9.29063,9.25146,9.26918,113252.66405542,0
+ERC.US,D,20191031,000000,9.29063,9.32142,9.24492,9.31396,190954.41943519,0
+ERC.US,D,20191101,000000,9.35407,9.3802,9.25984,9.26918,148596.68820294,0
+ERC.US,D,20191104,000000,9.29622,9.34754,9.26918,9.29063,102665.10714333,0
+ERC.US,D,20191105,000000,9.32142,9.34754,9.29622,9.32142,128285.55847022,0
+ERC.US,D,20191106,000000,9.33448,9.34754,9.32142,9.341,60442.440421655,0
+ERC.US,D,20191107,000000,9.34754,9.35407,9.29063,9.327,135460.05663896,0
+ERC.US,D,20191108,000000,9.327,9.3802,9.30556,9.37086,147441.13627915,0
+ERC.US,D,20191111,000000,9.341,9.3802,9.33448,9.35407,157302.98943205,0
+ERC.US,D,20191112,000000,9.37086,9.40631,9.30463,9.39325,90610.063604476,0
+ERC.US,D,20191113,000000,9.3802,9.40164,9.341,9.40164,103312.55924163,0
+ERC.US,D,20191114,000000,9.3802,9.40164,9.37086,9.39325,96705.117629191,0
+ERC.US,D,20191115,000000,9.39325,9.40631,9.33448,9.37086,105677.2601172,0
+ERC.US,D,20191118,000000,9.38578,9.39325,9.33448,9.36339,84730.469632341,0
+ERC.US,D,20191119,000000,9.41564,9.42216,9.3802,9.41564,97067.433538505,0
+ERC.US,D,20191120,000000,9.41564,9.43151,9.38578,9.43151,61281.76988021,0
+ERC.US,D,20191121,000000,9.42216,9.43707,9.37086,9.42216,84990.951188446,0
+ERC.US,D,20191122,000000,9.42216,9.46138,9.40164,9.46138,148889.32797584,0
+ERC.US,D,20191125,000000,9.40631,9.43707,9.38578,9.43707,139147.53216569,0
+ERC.US,D,20191126,000000,9.40164,9.42216,9.39325,9.39325,52619.418214063,0
+ERC.US,D,20191127,000000,9.40164,9.43707,9.39325,9.43707,94223.575232566,0
+ERC.US,D,20191129,000000,9.40631,9.43151,9.36339,9.40631,80395.542007307,0
+ERC.US,D,20191202,000000,9.40631,9.42216,9.38578,9.39325,114702.99963323,0
+ERC.US,D,20191203,000000,9.39325,9.45384,9.35407,9.45384,146128.00909304,0
+ERC.US,D,20191204,000000,9.43707,9.45384,9.40631,9.44546,136218.9905555,0
+ERC.US,D,20191205,000000,9.41564,9.43707,9.37086,9.42216,119234.09238076,0
+ERC.US,D,20191206,000000,9.44546,9.44546,9.39325,9.43151,140547.48653717,0
+ERC.US,D,20191209,000000,9.42216,9.44546,9.38578,9.44546,129592.25401297,0
+ERC.US,D,20191210,000000,9.45384,9.45384,9.37086,9.42216,174743.46234485,0
+ERC.US,D,20191211,000000,9.42216,9.45384,9.40631,9.43151,118049.59806185,0
+ERC.US,D,20191212,000000,9.42124,9.47437,9.31208,9.37832,223568.21097617,0
+ERC.US,D,20191213,000000,9.37832,9.43057,9.34754,9.39232,139397.29431618,0
+ERC.US,D,20191216,000000,9.39232,9.51359,9.37832,9.47437,203655.84313179,0
+ERC.US,D,20191217,000000,9.4445,9.51359,9.43613,9.48843,105567.92218008,0
+ERC.US,D,20191218,000000,9.48843,9.52577,9.40537,9.40537,111354.25732348,0
+ERC.US,D,20191219,000000,9.42124,9.49494,9.42124,9.49494,90855.537992738,0
+ERC.US,D,20191220,000000,9.46045,9.51359,9.4445,9.50425,105944.17331667,0
+ERC.US,D,20191223,000000,9.50425,9.53318,9.48843,9.49494,66837.637803196,0
+ERC.US,D,20191224,000000,9.51359,9.54157,9.49494,9.52577,65537.373903798,0
+ERC.US,D,20191226,000000,9.51826,9.55745,9.48184,9.54994,130069.26756221,0
+ERC.US,D,20191227,000000,9.54157,9.54157,9.51359,9.52577,63034.392695969,0
+ERC.US,D,20191230,000000,9.53318,9.59474,9.53318,9.55745,127325.09972838,0
+ERC.US,D,20191231,000000,9.54994,9.63762,9.51826,9.6162,144657.3066446,0
+ERC.US,D,20200102,000000,9.6311,9.6526,9.56497,9.6162,186107.10422244,0
+ERC.US,D,20200103,000000,9.60775,9.6526,9.56497,9.6162,105363.1815331,0
+ERC.US,D,20200106,000000,9.60038,9.6162,9.57333,9.60038,164495.71059032,0
+ERC.US,D,20200107,000000,9.6162,9.68439,9.60038,9.68439,134948.7409918,0
+ERC.US,D,20200108,000000,9.68439,9.70016,9.6526,9.65634,128761.5000789,0
+ERC.US,D,20200109,000000,9.68439,9.68439,9.58638,9.62369,275131.76773852,0
+ERC.US,D,20200110,000000,9.62369,9.66835,9.59474,9.66835,238200.19962151,0
+ERC.US,D,20200113,000000,9.69919,9.70665,9.63012,9.65165,175877.57545744,0
+ERC.US,D,20200114,000000,9.67594,9.69919,9.64233,9.67594,129874.17438029,0
+ERC.US,D,20200115,000000,9.66739,9.69919,9.65904,9.69183,133250.78714459,0
+ERC.US,D,20200116,000000,9.69183,9.70665,9.64137,9.66739,261032.53355157,0
+ERC.US,D,20200117,000000,9.67594,9.67594,9.64521,9.65165,161622.90988925,0
+ERC.US,D,20200121,000000,9.64521,9.69919,9.63762,9.68343,274710.49509841,0
+ERC.US,D,20200122,000000,9.69919,9.73377,9.67316,9.69919,100799.93056877,0
+ERC.US,D,20200123,000000,9.73377,9.74124,9.71508,9.72631,119630.71038799,0
+ERC.US,D,20200124,000000,9.75052,9.75615,9.70665,9.74124,131400.61773786,0
+ERC.US,D,20200127,000000,9.69919,9.74124,9.65165,9.66739,138615.84964788,0
+ERC.US,D,20200128,000000,9.66739,9.72167,9.66739,9.70665,87189.501277204,0
+ERC.US,D,20200129,000000,9.69919,9.77289,9.69919,9.77289,100417.24778881,0
+ERC.US,D,20200130,000000,9.73377,9.78792,9.72903,9.77289,105317.088089,0
+ERC.US,D,20200131,000000,9.78792,9.80471,9.75052,9.75615,178086.84495178,0
+ERC.US,D,20200203,000000,9.79719,9.84753,9.78031,9.81311,207720.64173569,0
+ERC.US,D,20200204,000000,9.84199,9.85404,9.82522,9.83351,171960.70465083,0
+ERC.US,D,20200205,000000,9.83351,9.87836,9.83351,9.8633,95476.673747318,0
+ERC.US,D,20200206,000000,9.8633,9.89323,9.84199,9.84753,187143.67074405,0
+ERC.US,D,20200207,000000,9.8633,9.90918,9.85404,9.89795,149386.70839574,0
+ERC.US,D,20200210,000000,9.87836,9.91666,9.87363,9.91666,132260.31406705,0
+ERC.US,D,20200211,000000,9.91666,9.95403,9.90918,9.94648,177341.84626253,0
+ERC.US,D,20200212,000000,9.96882,9.9847,9.94827,9.9847,192569.83385926,0
+ERC.US,D,20200213,000000,10.0042,10.0211,9.98381,10.0125,258040.74744833,0
+ERC.US,D,20200214,000000,10.0042,10.0286,9.99036,10.0286,94800.279253896,0
+ERC.US,D,20200218,000000,10.036,10.0519,10.0125,10.0519,156992.12666963,0
+ERC.US,D,20200219,000000,10.0519,10.0668,10.036,10.0668,67153.860268425,0
+ERC.US,D,20200220,000000,10.0585,10.1181,10.0585,10.1181,120356.41414718,0
+ERC.US,D,20200221,000000,10.0826,10.1107,9.96783,9.97537,276514.57106106,0
+ERC.US,D,20200224,000000,9.74782,9.89136,9.74782,9.77006,351897.71900935,0
+ERC.US,D,20200225,000000,9.81681,9.84014,9.45384,9.49588,461562.59801011,0
+ERC.US,D,20200226,000000,9.46882,9.66835,9.46882,9.5602,228648.13729047,0
+ERC.US,D,20200227,000000,9.46138,9.50519,8.99675,9.09565,468633.11794452,0
+ERC.US,D,20200228,000000,8.77698,8.93147,8.65654,8.89882,788300.80013342,0
+ERC.US,D,20200302,000000,8.96039,9.39977,8.9352,9.29344,570072.99702766,0
+ERC.US,D,20200303,000000,9.24026,9.40444,9.14977,9.18707,743530.13070039,0
+ERC.US,D,20200304,000000,9.21039,9.54442,9.21039,9.44546,254187.12113478,0
+ERC.US,D,20200305,000000,9.39977,9.41377,9.11991,9.29995,405830.26440954,0
+ERC.US,D,20200306,000000,9.17122,9.18707,9.05832,9.09006,296608.09686008,0
+ERC.US,D,20200309,000000,8.72661,8.82586,7.92861,8.29374,645724.13011597,0
+ERC.US,D,20200310,000000,8.43742,8.52706,8.13412,8.28581,321655.05998732,0
+ERC.US,D,20200311,000000,8.26296,8.30066,8.072,8.11884,321984.14573927,0
+ERC.US,D,20200312,000000,7.59733,7.93457,6.81708,7.23024,803610.25521272,0
+ERC.US,D,20200313,000000,7.42161,7.72749,7.37569,7.71293,223380.62137814,0
+ERC.US,D,20200316,000000,7.19219,7.19965,6.50353,7.03137,239996.77200021,0
+ERC.US,D,20200317,000000,7.0545,7.24564,6.90895,7.10787,332461.29277367,0
+ERC.US,D,20200318,000000,6.88591,6.88591,5.50888,5.93737,800099.64987841,0
+ERC.US,D,20200319,000000,5.44787,6.1898,5.30981,6.06722,455703.37090862,0
+ERC.US,D,20200320,000000,6.2511,6.72556,6.23561,6.67182,498249.76367945,0
+ERC.US,D,20200323,000000,6.6794,6.6794,5.96795,6.05974,403487.00234516,0
+ERC.US,D,20200324,000000,6.24316,6.67182,6.23561,6.43449,218727.32740674,0
+ERC.US,D,20200325,000000,6.69477,7.23024,6.51866,7.10787,182615.79381821,0
+ERC.US,D,20200326,000000,7.18453,7.36766,7.07744,7.33735,224332.50459551,0
+ERC.US,D,20200327,000000,7.23024,7.35266,7.06214,7.29145,168590.5235299,0
+ERC.US,D,20200330,000000,7.36766,7.39118,7.15394,7.37569,246345.87593766,0
+ERC.US,D,20200331,000000,7.29145,7.47543,7.26103,7.36766,302764.25149671,0
+ERC.US,D,20200401,000000,7.07744,7.26103,6.88591,7.02362,213590.58824278,0
+ERC.US,D,20200402,000000,6.88591,7.29145,6.86364,6.93965,266319.34439397,0
+ERC.US,D,20200403,000000,6.87846,6.9931,6.58004,6.63348,263171.05496898,0
+ERC.US,D,20200406,000000,6.75605,6.99415,6.75605,6.84777,241291.67619681,0
+ERC.US,D,20200407,000000,7.10787,7.26813,6.91681,7.19219,305195.41268702,0
+ERC.US,D,20200408,000000,7.26813,7.61377,7.22839,7.52094,212960.28719344,0
+ERC.US,D,20200409,000000,7.68941,8.04336,7.68941,7.88804,296661.6938881,0
+ERC.US,D,20200413,000000,7.98747,7.98747,7.6619,7.79595,155707.94187864,0
+ERC.US,D,20200414,000000,7.88066,7.99522,7.80315,7.89549,193331.98359749,0
+ERC.US,D,20200415,000000,7.85809,7.85809,7.70333,7.78748,149706.14668264,0
+ERC.US,D,20200416,000000,7.73308,7.76405,7.5326,7.53997,194593.65763673,0
+ERC.US,D,20200417,000000,7.62496,7.70724,7.55556,7.61767,267868.2985033,0
+ERC.US,D,20200420,000000,7.58615,7.70333,7.51722,7.51722,122699.67621155,0
+ERC.US,D,20200421,000000,7.50154,7.55556,7.36272,7.50154,114515.4100352,0
+ERC.US,D,20200422,000000,7.63213,7.69501,7.58708,7.62496,92874.002067401,0
+ERC.US,D,20200423,000000,7.66329,7.71041,7.6105,7.68698,104603.17567599,0
+ERC.US,D,20200424,000000,7.76405,7.76405,7.64027,7.67169,77792.87032739,0
+ERC.US,D,20200427,000000,7.67899,7.76405,7.67899,7.70333,194086.6297518,0
+ERC.US,D,20200428,000000,7.75677,7.76405,7.65622,7.66329,165250.35674462,0
+ERC.US,D,20200429,000000,7.71041,7.82515,7.70333,7.76405,187740.74163602,0
+ERC.US,D,20200430,000000,7.74884,7.74884,7.66329,7.74046,226388.48658978,0
+ERC.US,D,20200501,000000,7.74046,7.76405,7.59427,7.71041,397673.86868776,0
+ERC.US,D,20200504,000000,7.68698,7.73308,7.6105,7.64027,239053.46430733,0
+ERC.US,D,20200505,000000,7.74884,7.77246,7.68698,7.70333,179725.84206818,0
+ERC.US,D,20200506,000000,7.72514,7.77954,7.64027,7.66329,244894.4684193,0
+ERC.US,D,20200507,000000,7.64027,7.77246,7.64027,7.71041,114154.16606646,0
+ERC.US,D,20200508,000000,7.77954,7.81051,7.74288,7.79595,176564.68935643,0
+ERC.US,D,20200511,000000,7.78616,7.78616,7.70872,7.77776,210772.45651029,0
+ERC.US,D,20200512,000000,7.77067,7.84903,7.76255,7.76255,119711.10593,0
+ERC.US,D,20200513,000000,7.79418,7.79418,7.61459,7.64483,169233.68786595,0
+ERC.US,D,20200514,000000,7.57523,7.58017,7.49417,7.5674,91390.436332227,0
+ERC.US,D,20200515,000000,7.55126,7.66097,7.55126,7.63698,70505.818399848,0
+ERC.US,D,20200518,000000,7.73907,7.81619,7.72254,7.78616,220084.40415584,0
+ERC.US,D,20200519,000000,7.79418,7.79418,7.73907,7.79418,87289.191749293,0
+ERC.US,D,20200520,000000,7.84091,7.89465,7.80827,7.83289,249041.80644632,0
+ERC.US,D,20200521,000000,7.84903,7.86499,7.79418,7.80985,205749.34304566,0
+ERC.US,D,20200522,000000,7.84091,7.93457,7.83289,7.89465,142680.64825177,0
+ERC.US,D,20200526,000000,7.98823,8.12901,7.98823,8.12901,166278.34774174,0
+ERC.US,D,20200527,000000,8.19242,8.19242,8.0745,8.16063,172040.02825227,0
+ERC.US,D,20200528,000000,8.18469,8.28488,8.16753,8.19934,171027.04442298,0
+ERC.US,D,20200529,000000,8.14607,8.25511,8.14607,8.16753,181379.84635241,0
+ERC.US,D,20200601,000000,8.24626,8.61335,8.17629,8.29374,184895.81138952,0
+ERC.US,D,20200602,000000,8.23778,8.54329,8.23778,8.51102,192797.085258,0
+ERC.US,D,20200603,000000,8.51997,8.70738,8.51997,8.62836,163752.85578216,0
+ERC.US,D,20200604,000000,8.59001,8.65105,8.59001,8.63564,132016.98355992,0
+ERC.US,D,20200605,000000,8.68192,8.79163,8.64293,8.66653,182568.62843355,0
+ERC.US,D,20200608,000000,8.69917,8.79163,8.67006,8.77615,93178.433186469,0
+ERC.US,D,20200609,000000,8.77615,8.8406,8.72391,8.82586,177008.47274833,0
+ERC.US,D,20200610,000000,8.93427,8.93427,8.78238,8.8406,253978.09272555,0
+ERC.US,D,20200611,000000,8.72391,8.72391,8.4181,8.51102,210853.92399284,0
+ERC.US,D,20200612,000000,8.6657,8.83416,8.4933,8.5709,183627.70570693,0
+ERC.US,D,20200615,000000,8.46212,8.53507,8.31194,8.50924,152219.84729607,0
+ERC.US,D,20200616,000000,8.6657,8.69013,8.59078,8.69013,111447.51615221,0
+ERC.US,D,20200617,000000,8.72297,8.72297,8.59534,8.64927,101839.71291205,0
+ERC.US,D,20200618,000000,8.64927,8.72297,8.62334,8.70643,88373.995596113,0
+ERC.US,D,20200619,000000,8.74312,8.75952,8.642,8.642,117679.77856861,0
+ERC.US,D,20200622,000000,8.68097,8.74312,8.61158,8.69013,86148.64699335,0
+ERC.US,D,20200623,000000,8.73855,8.75039,8.68097,8.69833,71496.291477379,0
+ERC.US,D,20200624,000000,8.69833,8.75952,8.63388,8.75952,151187.56853671,0
+ERC.US,D,20200625,000000,8.72297,8.74312,8.63388,8.65749,103203.22130451,0
+ERC.US,D,20200626,000000,8.642,8.65749,8.56289,8.58005,114541.13660866,0
+ERC.US,D,20200629,000000,8.62688,8.62688,8.44534,8.54758,137194.45646518,0
+ERC.US,D,20200630,000000,8.51726,8.6657,8.49758,8.6657,120542.93180464,0
+ERC.US,D,20200701,000000,8.81748,8.81748,8.64927,8.68097,133234.70803619,0
+ERC.US,D,20200702,000000,8.71476,8.78238,8.61158,8.61158,137747.57779421,0
+ERC.US,D,20200706,000000,8.65749,8.69833,8.62053,8.65749,107427.73905185,0
+ERC.US,D,20200707,000000,8.64927,8.81748,8.64927,8.78238,131314.86249305,0
+ERC.US,D,20200708,000000,8.78238,8.83416,8.78238,8.79899,81984.157917373,0
+ERC.US,D,20200709,000000,8.78238,8.80179,8.69013,8.70643,85580.518496499,0
+ERC.US,D,20200710,000000,8.74312,8.89416,8.74312,8.83416,276912.26100885,0
+ERC.US,D,20200713,000000,8.85814,8.89882,8.80366,8.84433,90523.236419107,0
+ERC.US,D,20200714,000000,8.83782,8.85077,8.64386,8.69377,144858.83146989,0
+ERC.US,D,20200715,000000,8.70916,8.87362,8.70916,8.83782,96056.593590332,0
+ERC.US,D,20200716,000000,8.82212,8.83782,8.78696,8.83782,35295.786822329,0
+ERC.US,D,20200717,000000,8.82212,8.87362,8.81289,8.83043,38766.730355924,0
+ERC.US,D,20200720,000000,8.85169,8.86337,8.77148,8.77148,77589.201620973,0
+ERC.US,D,20200721,000000,8.80366,8.85814,8.77148,8.84433,104319.11142756,0
+ERC.US,D,20200722,000000,8.81289,8.87362,8.71381,8.81289,137331.66485689,0
+ERC.US,D,20200723,000000,8.82212,8.85169,8.77148,8.77148,90507.157310706,0
+ERC.US,D,20200724,000000,8.80366,8.80366,8.70188,8.70188,135374.30139416,0
+ERC.US,D,20200727,000000,8.7349,8.85169,8.72661,8.78426,123340.69666651,0
+ERC.US,D,20200728,000000,8.78696,8.85169,8.78053,8.85169,57415.280279939,0
+ERC.US,D,20200729,000000,8.85814,8.97157,8.85814,8.97157,129764.83644315,0
+ERC.US,D,20200730,000000,8.89136,9.03407,8.88203,9.01823,61163.8564186,0
+ERC.US,D,20200731,000000,8.99303,8.99303,8.9156,8.95667,72969.137806952,0
+ERC.US,D,20200803,000000,9.01823,9.0947,8.9781,9.01077,115893.92559549,0
+ERC.US,D,20200804,000000,9.01077,9.10405,9.01077,9.05088,90456.776104384,0
+ERC.US,D,20200805,000000,9.05832,9.11338,9.05832,9.08352,58144.199860805,0
+ERC.US,D,20200806,000000,9.08352,9.09753,9.06674,9.08352,72775.116565575,0
+ERC.US,D,20200807,000000,9.11338,9.12831,9.08352,9.09098,77464.856516001,0
+ERC.US,D,20200810,000000,9.10405,9.32889,9.09098,9.25517,129414.31188001,0
+ERC.US,D,20200811,000000,9.22439,9.27943,9.17774,9.23186,123823.06991854,0
+ERC.US,D,20200812,000000,9.27943,9.32889,9.2645,9.30463,93286.69918304,0
+ERC.US,D,20200813,000000,9.36339,9.36339,9.25146,9.28316,91509.421734399,0
+ERC.US,D,20200814,000000,9.22626,9.27664,9.21413,9.23559,50132.516114637,0
+ERC.US,D,20200817,000000,9.17962,9.17962,9.13109,9.1479,134738.64064201,0
+ERC.US,D,20200818,000000,9.10683,9.16375,9.10683,9.1479,60581.792694466,0
+ERC.US,D,20200819,000000,9.16375,9.16375,9.09939,9.15349,62743.896804184,0
+ERC.US,D,20200820,000000,9.16375,9.17122,9.1479,9.17122,32532.324058397,0
+ERC.US,D,20200821,000000,9.12457,9.17962,9.12457,9.1479,36261.605266976,0
+ERC.US,D,20200824,000000,9.17122,9.18801,9.09939,9.09939,75163.400133473,0
+ERC.US,D,20200825,000000,9.1479,9.17309,9.08539,9.09285,50340.472583295,0
+ERC.US,D,20200826,000000,9.13109,9.13109,9.04341,9.0518,76690.915431612,0
+ERC.US,D,20200827,000000,9.03595,9.11617,9.00329,9.01169,105547.55530944,0
+ERC.US,D,20200828,000000,9.07699,9.07699,8.9865,9.02943,79117.788859671,0
+ERC.US,D,20200831,000000,8.99491,9.03595,8.9865,9.03595,101556.72060419,0
+ERC.US,D,20200901,000000,9.06021,9.22626,9.03595,9.22626,165753.0968673,0
+ERC.US,D,20200902,000000,9.25146,9.25891,9.20667,9.25891,111537.55915927,0
+ERC.US,D,20200903,000000,9.22066,9.22066,9.03595,9.11617,111785.17742865,0
+ERC.US,D,20200904,000000,9.09285,9.1479,8.93427,9.0686,138600.84248003,0
+ERC.US,D,20200908,000000,9.00329,9.06021,9.00329,9.06021,67893.499254893,0
+ERC.US,D,20200909,000000,9.11617,9.15442,9.04341,9.09939,115654.88285058,0
+ERC.US,D,20200910,000000,9.11617,9.1591,9.0686,9.0686,119115.1069786,0
+ERC.US,D,20200911,000000,9.07233,9.15162,9.03129,9.03875,98187.611423805,0
+ERC.US,D,20200914,000000,9.03875,9.07979,9.01449,9.07979,116069.72384734,0
+ERC.US,D,20200915,000000,9.10218,9.21039,9.09846,9.18428,96269.909761791,0
+ERC.US,D,20200916,000000,9.1591,9.31021,9.1591,9.24398,97789.921476009,0
+ERC.US,D,20200917,000000,9.15162,9.29622,9.14509,9.24771,73270.353104339,0
+ERC.US,D,20200918,000000,9.24771,9.26823,9.11058,9.11991,71177.925131029,0
+ERC.US,D,20200921,000000,9.0947,9.0947,8.94266,8.99675,138693.02936821,0
+ERC.US,D,20200922,000000,8.99675,9.03129,8.97438,9.01449,56869.66253485,0
+ERC.US,D,20200923,000000,8.98837,9.01449,8.82212,8.84619,82297.16456092,0
+ERC.US,D,20200924,000000,8.80461,8.83874,8.73397,8.73397,118236.11571932,0
+ERC.US,D,20200925,000000,8.72577,8.77522,8.6919,8.6919,78126.24384158,0
+ERC.US,D,20200928,000000,8.78053,8.7907,8.72577,8.74676,73901.726094238,0
+ERC.US,D,20200929,000000,8.73397,8.76326,8.62688,8.66653,207930.74208546,0
+ERC.US,D,20200930,000000,8.68286,8.75952,8.67474,8.67474,200490.40265781,0
+ERC.US,D,20201001,000000,8.83137,8.83137,8.72577,8.77148,132557.24160223,0
+ERC.US,D,20201002,000000,8.6919,8.81382,8.63388,8.71745,381519.72444708,0
+ERC.US,D,20201005,000000,8.74124,8.80461,8.72577,8.79628,110033.62655344,0
+ERC.US,D,20201006,000000,8.79628,8.88856,8.77148,8.81382,133533.77945247,0
+ERC.US,D,20201007,000000,8.86802,8.90907,8.83874,8.90068,90471.783272222,0
+ERC.US,D,20201008,000000,8.89321,8.98091,8.89321,8.95946,102056.2449052,0
+ERC.US,D,20201009,000000,8.98837,9.00796,8.95946,9.0061,97665.576371039,0
+ERC.US,D,20201012,000000,9.0061,9.08911,9.0061,9.07979,128714.33469426,0
+ERC.US,D,20201013,000000,9.03314,9.09098,9.02475,9.04995,106929.28669141,0
+ERC.US,D,20201014,000000,9.04995,9.06582,9.01635,9.03314,64024.865773499,0
+ERC.US,D,20201015,000000,8.99864,9.00796,8.96132,8.99491,66595.379236614,0
+ERC.US,D,20201016,000000,9.01635,9.01635,8.9184,8.9184,110953.351554,0
+ERC.US,D,20201019,000000,8.95293,8.96132,8.86095,8.8755,140632.16984144,0
+ERC.US,D,20201020,000000,8.86895,8.99022,8.86895,8.96786,131293.42368186,0
+ERC.US,D,20201021,000000,8.95293,8.99022,8.92773,8.99022,78744.753544759,0
+ERC.US,D,20201022,000000,8.99022,8.99022,8.95667,8.98371,40086.289185405,0
+ERC.US,D,20201023,000000,8.99022,9.02475,8.97438,9.00796,60452.087886694,0
+ERC.US,D,20201026,000000,8.95293,8.97438,8.89416,8.92773,105851.98642851,0
+ERC.US,D,20201027,000000,8.89416,8.96132,8.86895,8.95293,82505.12102958,0
+ERC.US,D,20201028,000000,8.90163,8.90163,8.76326,8.79628,100010.98231653,0
+ERC.US,D,20201029,000000,8.82212,8.85356,8.76326,8.81382,111215.97699124,0
+ERC.US,D,20201030,000000,8.76326,8.84433,8.76326,8.83137,75784.053717768,0
+ERC.US,D,20201102,000000,8.86095,8.9408,8.85356,8.85356,133260.43460964,0
+ERC.US,D,20201103,000000,8.88481,8.94453,8.86095,8.94453,91968.21229412,0
+ERC.US,D,20201104,000000,8.94453,9.0574,8.92773,9.04995,97104.951458106,0
+ERC.US,D,20201105,000000,9.06582,9.17122,9.06582,9.11338,94001.683536624,0
+ERC.US,D,20201106,000000,9.11338,9.1703,9.06582,9.13016,113009.33354828,0
+ERC.US,D,20201109,000000,9.27756,9.31955,9.1964,9.21319,92138.650843174,0
+ERC.US,D,20201110,000000,9.25146,9.39884,9.21974,9.39884,112566.62209695,0
+ERC.US,D,20201111,000000,9.39884,9.44923,9.39884,9.4334,89564.921558382,0
+ERC.US,D,20201112,000000,9.35874,9.4175,9.35874,9.35874,86808.96237837,0
+ERC.US,D,20201113,000000,9.38485,9.38485,9.32889,9.35125,77136.842704612,0
+ERC.US,D,20201116,000000,9.35874,9.40164,9.30275,9.36806,288967.30454771,0
+ERC.US,D,20201117,000000,9.35125,9.43518,9.34382,9.43518,74648.868664626,0
+ERC.US,D,20201118,000000,9.48278,9.59103,9.37552,9.45949,144266.04834015,0
+ERC.US,D,20201119,000000,9.43518,9.49115,9.43518,9.4511,66807.623467512,0
+ERC.US,D,20201120,000000,9.44272,9.49115,9.44272,9.4511,75624.334574314,0
+ERC.US,D,20201123,000000,9.48278,9.59103,9.48278,9.59103,151085.73418349,0
+ERC.US,D,20201124,000000,9.6311,9.6311,9.54898,9.62273,124005.29981375,0
+ERC.US,D,20201125,000000,9.62273,9.70946,9.5975,9.65453,72067.635795911,0
+ERC.US,D,20201127,000000,9.70568,9.82892,9.70568,9.76918,95437.011946595,0
+ERC.US,D,20201130,000000,9.73658,9.76069,9.6311,9.72903,133331.18268661,0
+ERC.US,D,20201201,000000,9.72903,9.84385,9.70568,9.84385,162691.63462767,0
+ERC.US,D,20201202,000000,9.84385,9.87551,9.72167,9.86812,113855.09465019,0
+ERC.US,D,20201203,000000,9.77768,9.87551,9.77768,9.83634,77776.79121899,0
+ERC.US,D,20201204,000000,9.82892,9.85965,9.82892,9.82892,128324.14833038,0
+ERC.US,D,20201207,000000,9.85965,9.91007,9.82892,9.88388,107275.52349232,0
+ERC.US,D,20201208,000000,9.86812,9.97537,9.84464,9.9586,61688.035352486,0
+ERC.US,D,20201209,000000,9.9586,10.05,9.9586,9.99135,116194.06895233,0
+ERC.US,D,20201210,000000,9.99135,10.0649,9.86812,9.86812,125793.296668,0
+ERC.US,D,20201211,000000,9.5975,9.88584,9.5975,9.84561,126217.7851298,0
+ERC.US,D,20201214,000000,9.86162,9.92119,9.80568,9.83077,147776.65367446,0
+ERC.US,D,20201215,000000,9.86162,9.8952,9.84561,9.86162,96993.469639857,0
+ERC.US,D,20201216,000000,9.85227,9.94549,9.85227,9.93616,67237.471632112,0
+ERC.US,D,20201217,000000,9.97815,10.0014,9.95572,9.96981,51318.082374105,0
+ERC.US,D,20201218,000000,9.92981,10.0193,9.92981,10.0014,56938.266730696,0
+ERC.US,D,20201221,000000,9.97815,10.0014,9.92119,9.96137,68892.547856903,0
+ERC.US,D,20201222,000000,9.99205,9.99781,9.90259,9.92119,68885.044272983,0
+ERC.US,D,20201223,000000,9.92981,9.97815,9.88584,9.8952,69574.302053124,0
+ERC.US,D,20201224,000000,9.93616,9.98659,9.93616,9.98659,27743.965576442,0
+ERC.US,D,20201228,000000,10.0014,10.0856,10.0014,10.0856,140621.45043582,0
+ERC.US,D,20201229,000000,10.0856,10.0856,9.99205,10.0314,87467.133882271,0
+ERC.US,D,20201230,000000,10.0779,10.0779,9.94549,9.95403,72201.628365923,0
+ERC.US,D,20201231,000000,9.99205,10.0779,9.96137,10.036,82647.689124071,0
+ERC.US,D,20210104,000000,10.1171,10.1265,9.98659,10.0193,189527.66654972,0
+ERC.US,D,20210105,000000,10.0193,10.0779,9.92119,10.036,101056.12436263,0
+ERC.US,D,20210106,000000,9.99205,10.0856,9.97349,10.0603,81620.770067499,0
+ERC.US,D,20210107,000000,10.0856,10.1265,10.0733,10.1097,91485.839042076,0
+ERC.US,D,20210108,000000,10.1265,10.1843,10.0856,10.1432,110275.88512001,0
+ERC.US,D,20210111,000000,10.1171,10.1432,10.0856,10.1171,94033.841753428,0
+ERC.US,D,20210112,000000,10.1191,10.1311,10.0536,10.0967,91390.436332227,0
+ERC.US,D,20210113,000000,10.0873,10.1274,10.0536,10.0967,77334.07976767,0
+ERC.US,D,20210114,000000,10.0798,10.1778,10.0705,10.1526,86488.452150901,0
+ERC.US,D,20210115,000000,10.104,10.161,10.0705,10.0798,86403.768846655,0
+ERC.US,D,20210119,000000,10.0873,10.1965,10.0873,10.1703,91391.508272787,0
+ERC.US,D,20210120,000000,10.161,10.2217,10.1274,10.204,110384.1511166,0
+ERC.US,D,20210121,000000,10.2441,10.2441,10.1451,10.1526,101559.93642587,0
+ERC.US,D,20210122,000000,10.2133,10.2133,10.0967,10.1451,106494.07882399,0
+ERC.US,D,20210125,000000,10.1778,10.2357,10.0967,10.1451,84737.973216264,0
+ERC.US,D,20210126,000000,10.1965,10.2515,10.1117,10.1359,73039.885883918,0
+ERC.US,D,20210127,000000,10.1451,10.161,10.1013,10.1191,54712.918127934,0
+ERC.US,D,20210128,000000,10.104,10.161,10.104,10.1526,56043.196363014,0
+ERC.US,D,20210129,000000,10.1778,10.1778,10.0967,10.1191,67135.637278902,0
+ERC.US,D,20210201,000000,10.1872,10.2329,10.1526,10.2329,77294.417966947,0
+ERC.US,D,20210202,000000,10.2775,10.2869,10.2357,10.2654,84431.398216074,0
+ERC.US,D,20210203,000000,10.3131,10.3281,10.2441,10.2869,71963.657561581,0
+ERC.US,D,20210204,000000,10.2775,10.3681,10.2357,10.3214,131670.746759,0
+ERC.US,D,20210205,000000,10.3214,10.3952,10.2955,10.3373,87086.594983437,0
+ERC.US,D,20210208,000000,10.3523,10.412,10.3504,10.412,112598.78031375,0
+ERC.US,D,20210209,000000,10.4287,10.5874,10.4287,10.5518,116823.29806111,0
+ERC.US,D,20210210,000000,10.5518,10.6107,10.4856,10.5611,100709.88756171,0
+ERC.US,D,20210211,000000,10.5799,10.5884,10.5044,10.5044,91099.940440442,0
+ERC.US,D,20210212,000000,10.5305,10.5884,10.4866,10.5137,82787.041396886,0
+ERC.US,D,20210216,000000,10.5714,10.5995,10.4623,10.4791,151855.38750564,0
+ERC.US,D,20210217,000000,10.4297,10.5305,10.4092,10.4716,79803.830818133,0
+ERC.US,D,20210218,000000,10.4716,10.4716,10.4214,10.4214,60781.173638646,0
+ERC.US,D,20210219,000000,10.4716,10.4866,10.3606,10.3961,65688.517522772,0
+ERC.US,D,20210222,000000,10.3373,10.4464,10.3373,10.4251,77748.920764426,0
+ERC.US,D,20210223,000000,10.4866,10.4866,10.3458,10.4297,104872.23275657,0
+ERC.US,D,20210224,000000,10.4464,10.5137,10.4046,10.454,53988.286309307,0
+ERC.US,D,20210225,000000,10.4464,10.4716,10.2273,10.2515,142831.79187075,0
+ERC.US,D,20210226,000000,10.2348,10.4381,10.2273,10.4214,95815.406964308,0
+ERC.US,D,20210301,000000,10.4866,10.5305,10.4577,10.495,122943.00671869,0
+ERC.US,D,20210302,000000,10.4046,10.5305,10.3866,10.5137,88160.679424653,0
+ERC.US,D,20210303,000000,10.4791,10.5305,10.4725,10.5184,70581.926179616,0
+ERC.US,D,20210304,000000,10.4791,10.5305,10.3681,10.3961,108665.83039874,0
+ERC.US,D,20210305,000000,10.4716,10.5137,10.4128,10.4716,102671.5387867,0
+ERC.US,D,20210308,000000,10.454,10.5137,10.4214,10.5137,120244.93232893,0
+ERC.US,D,20210309,000000,10.5137,10.5967,10.4866,10.5892,102384.25871659,0
+ERC.US,D,20210310,000000,10.605,10.605,10.5378,10.5378,77565.618928651,0
+ERC.US,D,20210311,000000,10.5986,10.632,10.4643,10.4791,144547.96870746,0
+ERC.US,D,20210312,000000,10.4623,10.4866,10.4297,10.4464,93838.748571491,0
+ERC.US,D,20210315,000000,10.4297,10.4791,10.4128,10.4744,85676.993146907,0
+ERC.US,D,20210316,000000,10.4791,10.4959,10.4128,10.4297,85148.526450779,0
+ERC.US,D,20210317,000000,10.4128,10.4791,10.3961,10.4381,70833.832211239,0
+ERC.US,D,20210318,000000,10.3866,10.4214,10.3271,10.3448,110498.84875653,0
+ERC.US,D,20210319,000000,10.4297,10.4297,10.3597,10.3866,122405.96449808,0
+ERC.US,D,20210322,000000,10.3866,10.454,10.3271,10.3773,171581.23769255,0
+ERC.US,D,20210323,000000,10.3363,10.4381,10.3363,10.4297,93988.820249905,0
+ERC.US,D,20210324,000000,10.4716,10.4791,10.4297,10.4381,68904.339203063,0
+ERC.US,D,20210325,000000,10.3866,10.4716,10.3866,10.454,72114.801180556,0
+ERC.US,D,20210326,000000,10.454,10.5639,10.4128,10.4716,57214.827395203,0
+ERC.US,D,20210329,000000,10.4297,10.5901,10.4297,10.5901,87339.572955619,0
+ERC.US,D,20210330,000000,10.5901,10.5901,10.523,10.523,75795.845063931,0
+ERC.US,D,20210331,000000,10.5387,10.5901,10.523,10.5639,64681.96533684,0
+ERC.US,D,20210401,000000,10.6069,10.6946,10.5937,10.6228,101712.15198541,0
+ERC.US,D,20210405,000000,10.6145,10.6499,10.5305,10.5305,110151.54001506,0
+ERC.US,D,20210406,000000,10.6145,10.6145,10.5305,10.5986,113196.92314629,0
+ERC.US,D,20210407,000000,10.6499,10.673,10.5986,10.5986,65873.963239667,0
+ERC.US,D,20210408,000000,10.6145,10.691,10.5901,10.5986,75207.349696437,0
+ERC.US,D,20210409,000000,10.6824,10.7245,10.632,10.632,148875.39274857,0
+ERC.US,D,20210412,000000,10.6657,10.6946,10.4372,10.5639,116309.83853281,0
+ERC.US,D,20210413,000000,10.6153,10.6238,10.5724,10.6153,57678.977657721,0
+ERC.US,D,20210414,000000,10.6573,10.7348,10.6377,10.7106,94307.186596253,0
+ERC.US,D,20210415,000000,10.7264,10.7348,10.674,10.7348,69084.425217159,0
+ERC.US,D,20210416,000000,10.6153,10.7264,10.6078,10.6834,100788.1392226,0
+ERC.US,D,20210419,000000,10.7348,10.7934,10.7106,10.7106,78839.084314046,0
+ERC.US,D,20210420,000000,10.743,10.7692,10.5145,10.6078,97457.619902379,0
+ERC.US,D,20210421,000000,10.6573,10.7106,10.5995,10.7011,71458.773557776,0
+ERC.US,D,20210422,000000,10.7264,10.743,10.6657,10.7011,54752.579928657,0
+ERC.US,D,20210423,000000,10.743,10.7934,10.743,10.7851,75327.407039166,0
+ERC.US,D,20210426,000000,10.7851,10.8123,10.674,10.743,89033.239040572,0
+ERC.US,D,20210427,000000,10.743,10.8123,10.7189,10.7516,44124.289275292,0
+ERC.US,D,20210428,000000,10.8028,10.8291,10.7692,10.8159,159685.91329717,0
+ERC.US,D,20210429,000000,10.8542,10.8542,10.7934,10.8392,51859.412356955,0
+ERC.US,D,20210430,000000,10.8374,10.899,10.8196,10.8802,99007.64595228,0
+ERC.US,D,20210503,000000,10.9745,10.9828,10.8971,10.913,169172.587254,0
+ERC.US,D,20210504,000000,11.0667,11.6033,10.8971,10.9214,235029.39944472,0
+ERC.US,D,20210505,000000,10.939,10.9652,10.9036,10.913,57010.086748222,0
+ERC.US,D,20210506,000000,10.913,11.0165,10.913,10.9745,97520.864395424,0
+ERC.US,D,20210507,000000,11.0072,11.0847,10.7264,10.7851,204102.84234536,0
+ERC.US,D,20210510,000000,10.8466,10.9214,10.7934,10.8123,126537.22341671,0
+ERC.US,D,20210511,000000,10.7851,10.8802,10.7358,10.8729,118309.0076774,0
+ERC.US,D,20210512,000000,10.8878,10.9438,10.7842,10.8466,160380.53078009,0
+ERC.US,D,20210513,000000,10.9063,10.9063,10.7768,10.7953,84968.440436684,0
+ERC.US,D,20210514,000000,10.856,10.9241,10.8335,10.8821,43519.714799398,0
+ERC.US,D,20210517,000000,10.8309,10.9241,10.8309,10.899,83514.889037192,0
+ERC.US,D,20210518,000000,10.9241,10.9241,10.8729,10.9016,36021.490581515,0
+ERC.US,D,20210519,000000,10.8821,10.9764,10.8821,10.9764,47094.636567322,0
+ERC.US,D,20210520,000000,10.9764,11.0183,10.9336,10.9848,56287.598810717,0
+ERC.US,D,20210521,000000,11.0183,11.0529,10.9541,11.0015,96235.607663866,0
+ERC.US,D,20210524,000000,11.0529,11.106,11.0353,11.0779,112485.15461439,0
+ERC.US,D,20210525,000000,11.1293,11.1293,11.0789,11.0882,84555.743321047,0
+ERC.US,D,20210526,000000,11.0882,11.1817,11.0789,11.1135,86815.394021732,0
+ERC.US,D,20210527,000000,11.1135,11.1546,10.9848,11.0015,89818.971471125,0
+ERC.US,D,20210528,000000,11.0446,11.0612,11.0015,11.0353,76532.268228717,0
+ERC.US,D,20210601,000000,11.0353,11.1777,11.0343,11.1247,102625.44534261,0
+ERC.US,D,20210602,000000,11.1293,11.2319,11.1135,11.1797,108873.78686741,0
+ERC.US,D,20210603,000000,11.1218,11.2255,11.1218,11.1546,84540.736153204,0
+ERC.US,D,20210604,000000,11.1546,11.2255,11.1386,11.147,81190.9219029,0
+ERC.US,D,20210607,000000,11.1386,11.1733,11.0612,11.0976,116309.83853281,0
+ERC.US,D,20210608,000000,11.0789,11.1293,11.0257,11.1218,107809.34989124,0
+ERC.US,D,20210609,000000,11.0976,11.1817,11.0976,11.1135,77829.316306435,0
+ERC.US,D,20210610,000000,11.1386,11.1817,11.1293,11.1293,54945.529229474,0
+ERC.US,D,20210611,000000,11.2031,11.2031,11.1154,11.1154,80837.181518068,0
+ERC.US,D,20210614,000000,11.1489,11.1489,11.1154,11.1395,85653.410454587,0
+ERC.US,D,20210615,000000,11.1321,11.1405,11.1154,11.1386,60990.202047865,0
+ERC.US,D,20210616,000000,11.1405,11.1666,11.1359,11.1573,67788.449080002,0
+ERC.US,D,20210617,000000,11.1666,11.1939,11.0911,11.0911,81989.517620174,0
+ERC.US,D,20210618,000000,11.0819,11.1759,11.0819,11.1489,44709.568821105,0
+ERC.US,D,20210621,000000,11.1489,11.1845,11.1154,11.1321,71762.132736281,0
+ERC.US,D,20210622,000000,11.1666,11.1666,11.0548,11.0725,101961.91413591,0
+ERC.US,D,20210623,000000,11.0632,11.1079,11.0193,11.0193,125916.5698324,0
+ERC.US,D,20210624,000000,11.0725,11.0725,10.9866,11.0034,117102.00260672,0
+ERC.US,D,20210625,000000,11.0463,11.0548,10.9342,10.9698,123723.37944644,0
+ERC.US,D,20210628,000000,11.0117,11.1154,10.9782,11.0548,171322.90001757,0
+ERC.US,D,20210629,000000,11.1004,11.1405,11.0863,11.1405,74673.523297508,0
+ERC.US,D,20210630,000000,11.1573,11.1573,11.0632,11.0632,232924.10818471,0
+ERC.US,D,20210701,000000,11.1405,11.1759,11.0911,11.1237,128392.75252623,0
+ERC.US,D,20210702,000000,11.2031,11.2031,11.0548,11.1079,202296.6225016,0
+ERC.US,D,20210706,000000,11.1154,11.1154,11.0565,11.1154,118215.74884866,0
+ERC.US,D,20210707,000000,11.1759,11.1759,11.0819,11.1154,112772.43468449,0
+ERC.US,D,20210708,000000,11.1004,11.1237,11.0632,11.1237,69235.568836133,0
+ERC.US,D,20210709,000000,11.1489,11.2031,11.1331,11.1845,106638.7907996,0
+ERC.US,D,20210712,000000,11.1879,11.2655,11.1517,11.1517,72299.174956892,0
+ERC.US,D,20210713,000000,11.1879,11.1879,11.1611,11.1797,70287.142525588,0
+ERC.US,D,20210714,000000,11.2151,11.2498,11.1797,11.2311,70160.653539496,0
+ERC.US,D,20210715,000000,11.1975,11.2302,11.1359,11.2069,69619.323556648,0
+ERC.US,D,20210716,000000,11.1975,11.1975,10.9885,10.9885,179193.0876098,0
+ERC.US,D,20210719,000000,11.0222,11.0939,10.98,11.0222,188824.47354229,0
+ERC.US,D,20210720,000000,11.0939,11.1181,11.0367,11.1181,96923.79350345,0
+ERC.US,D,20210721,000000,11.0939,11.1359,11.0939,11.12,60219.476785155,0
+ERC.US,D,20210722,000000,11.0939,11.1266,11.0799,11.0799,47568.434294884,0
+ERC.US,D,20210723,000000,11.1266,11.2236,11.1181,11.2049,68241.879936922,0
+ERC.US,D,20210726,000000,11.2236,11.2236,11.1517,11.1611,65527.726438756,0
+ERC.US,D,20210727,000000,11.1797,11.2404,11.1444,11.2236,73364.683873629,0
+ERC.US,D,20210728,000000,11.2404,11.2655,11.1975,11.2151,39859.037786664,0
+ERC.US,D,20210729,000000,11.2404,11.2655,11.1975,11.2404,58936.363934718,0
+ERC.US,D,20210730,000000,11.2311,11.2926,11.2151,11.2498,68125.038415873,0
+ERC.US,D,20210802,000000,11.3102,11.3102,11.274,11.302,96557.189831896,0
+ERC.US,D,20210803,000000,11.3364,11.3532,11.3058,11.3532,48492.447057687,0
+ERC.US,D,20210804,000000,11.371,11.4054,11.3532,11.4054,137150.50690221,0
+ERC.US,D,20210805,000000,11.3971,11.4314,11.3879,11.4314,81154.475923857,0
+ERC.US,D,20210806,000000,11.4671,11.4671,11.4232,11.4314,64565.123815789,0
+ERC.US,D,20210809,000000,11.441,11.4494,11.427,11.441,68211.865601241,0
+ERC.US,D,20210810,000000,11.4494,11.4494,11.371,11.4054,74194.365867145,0
+ERC.US,D,20210811,000000,11.4139,11.4764,11.4139,11.441,132575.46459172,0
+ERC.US,D,20210812,000000,11.427,11.5501,11.427,11.4362,119363.79718854,0
+ERC.US,D,20210813,000000,11.4184,11.5716,11.4184,11.5576,66198.761229377,0
+ERC.US,D,20210816,000000,11.5501,11.5576,11.4856,11.5435,67466.866911971,0
+ERC.US,D,20210817,000000,11.5416,11.5576,11.4886,11.5147,68925.778014264,0
+ERC.US,D,20210818,000000,11.5147,11.5576,11.5072,11.523,60804.756330966,0
+ERC.US,D,20210819,000000,11.5147,11.523,11.4446,11.4446,94062.78414855,0
+ERC.US,D,20210820,000000,11.4531,11.4978,11.427,11.427,59468.046452527,0
+ERC.US,D,20210823,000000,11.4886,11.4886,11.3403,11.4009,77319.072599828,0
+ERC.US,D,20210824,000000,11.4009,11.4716,11.383,11.4716,65387.302225384,0
+ERC.US,D,20210825,000000,11.5063,11.5147,11.4531,11.5147,48920.151341167,0
+ERC.US,D,20210826,000000,11.4716,11.5063,11.4009,11.4446,60340.606068447,0
+ERC.US,D,20210827,000000,11.4184,11.4793,11.4102,11.4754,46899.543385383,0
+ERC.US,D,20210830,000000,11.4531,11.5147,11.4362,11.5147,40366.06567159,0
+ERC.US,D,20210831,000000,11.5147,11.5576,11.4886,11.5576,102293.14376897,0
+ERC.US,D,20210901,000000,11.5576,11.6107,11.5576,11.579,100093.52173966,0
+ERC.US,D,20210902,000000,11.6033,11.6472,11.5668,11.5668,100289.68686216,0
+ERC.US,D,20210903,000000,11.6107,11.6472,11.5762,11.6107,50746.738055573,0
+ERC.US,D,20210907,000000,11.6377,11.6463,11.6107,11.6107,70011.653801643,0
+ERC.US,D,20210908,000000,11.6294,11.6377,11.6107,11.6294,73723.783961262,0
+ERC.US,D,20210909,000000,11.6377,11.6993,11.6294,11.6845,98635.682577925,0
+ERC.US,D,20210910,000000,11.7263,12.1286,11.6879,12.0399,696633.80313668,0
+ERC.US,D,20210913,000000,12.1081,12.1779,11.7721,12.0911,531918.34473154,0
+ERC.US,D,20210914,000000,12.0192,12.1256,11.87,12.0817,282912.98426426,0
+ERC.US,D,20210915,000000,12.0539,12.1779,11.9251,12.1594,195995.75588933,0
+ERC.US,D,20210916,000000,12.0817,12.0996,11.8607,11.9121,256664.37576917,0
+ERC.US,D,20210917,000000,11.9492,11.9672,11.773,11.9577,602114.37230952,0
+ERC.US,D,20210920,000000,11.9045,12.011,11.8347,12.011,300163.72369791,0
+ERC.US,D,20210921,000000,12.011,12.0631,11.9363,12.0454,127466.59588232,0
+ERC.US,D,20210922,000000,12.0454,12.1686,11.9019,12.1594,219615.96613108,0
+ERC.US,D,20210923,000000,12.1081,12.1779,12.0025,12.0539,211322.36201761,0
+ERC.US,D,20210924,000000,12.0724,12.1164,12.0278,12.0631,253667.22996314,0
+ERC.US,D,20210927,000000,12.0631,12.4157,12.0454,12.3198,421969.40148236,0
+ERC.US,D,20210928,000000,12.3198,12.3198,12.0454,12.0996,160339.7970388,0
+ERC.US,D,20210929,000000,12.1967,12.2581,12.0817,12.1594,84103.384404684,0
+ERC.US,D,20210930,000000,12.1594,12.1594,11.8794,11.94,213589.51630221,0
+ERC.US,D,20211001,000000,11.9307,12.1081,11.9045,11.9045,164992.01906963,0
+ERC.US,D,20211004,000000,11.8441,12.1081,11.8441,12.0817,115279.70365456,0
+ERC.US,D,20211005,000000,12.0817,12.1594,12.0539,12.0911,110852.58914135,0
+ERC.US,D,20211006,000000,12.0911,12.1256,12.0192,12.0192,71049.292263818,0
+ERC.US,D,20211007,000000,12.0192,12.0511,12.0025,12.011,79780.248125812,0
+ERC.US,D,20211008,000000,12.0724,12.0996,11.9045,11.9672,109186.79351097,0
+ERC.US,D,20211011,000000,12.0724,12.0724,11.8878,11.9577,72961.634223032,0
+ERC.US,D,20211012,000000,11.9905,11.9905,11.8747,11.9092,79874.578895099,0
+ERC.US,D,20211013,000000,11.8299,11.8654,11.7581,11.7852,104877.59245938,0
+ERC.US,D,20211014,000000,11.8392,11.9363,11.7982,11.8485,50831.421359819,0
+ERC.US,D,20211015,000000,11.7414,11.8038,11.6871,11.6871,147350.02133155,0
+ERC.US,D,20211018,000000,11.6871,11.7852,11.6686,11.7581,75673.643840079,0
+ERC.US,D,20211019,000000,11.732,11.8485,11.732,11.8029,49716.60317732,0
+ERC.US,D,20211020,000000,11.8029,11.8561,11.7936,11.8207,53617.394875513,0
+ERC.US,D,20211021,000000,11.7767,11.8244,11.6734,11.6967,101892.2379995,0
+ERC.US,D,20211022,000000,11.6517,11.801,11.6517,11.7059,78973.076884059,0
+ERC.US,D,20211025,000000,11.6967,11.6967,11.5622,11.5716,97020.268153859,0
+ERC.US,D,20211026,000000,11.51,11.7506,11.4744,11.5995,112347.94622269,0
+ERC.US,D,20211027,000000,11.5716,11.6256,11.5537,11.6164,33298.761558867,0
+ERC.US,D,20211028,000000,11.634,11.8392,11.5995,11.7674,213978.63072552,0
+ERC.US,D,20211029,000000,11.7414,11.8654,11.7414,11.8561,76220.333525727,0
+ERC.US,D,20211101,000000,11.8915,11.927,11.8207,11.8915,68108.959307471,0
+ERC.US,D,20211102,000000,11.9363,11.9541,11.8654,11.9541,57845.128444538,0
+ERC.US,D,20211103,000000,11.9997,11.9997,11.9092,11.9726,92115.068150851,0
+ERC.US,D,20211104,000000,11.9541,11.9905,11.7414,11.884,159600.15805235,0
+ERC.US,D,20211105,000000,11.901,11.9726,11.8747,11.9092,90306.704425968,0
+ERC.US,D,20211108,000000,11.9363,12.0791,11.9363,12.0426,69360.985881665,0
+ERC.US,D,20211109,000000,12.1227,12.1407,12.0836,12.1407,58663.019091893,0
+ERC.US,D,20211110,000000,12.1052,12.2479,12.1052,12.2218,68841.094710016,0
+ERC.US,D,20211111,000000,12.2292,12.2292,12.0884,12.203,59000.680368325,0
+ERC.US,D,20211112,000000,12.2181,12.2712,12.1368,12.2441,46650.853175441,0
+ERC.US,D,20211115,000000,12.2348,12.2441,12.0753,12.2348,86293.358968964,0
+ERC.US,D,20211116,000000,12.2525,12.2525,12.1013,12.1815,81785.848913753,0
+ERC.US,D,20211117,000000,12.1368,12.2059,12.0381,12.0381,38784.953345446,0
+ERC.US,D,20211118,000000,12.011,12.1098,11.994,12.0202,67605.147244225,0
+ERC.US,D,20211119,000000,12.0743,12.0743,11.9755,12.0025,102181.66195073,0
+ERC.US,D,20211122,000000,12.0743,12.0743,11.8587,11.8587,70042.740077888,0
+ERC.US,D,20211123,000000,11.9045,11.9213,11.8142,11.8142,54740.788582497,0
+ERC.US,D,20211124,000000,11.788,11.9121,11.788,11.8869,51170.154576811,0
+ERC.US,D,20211126,000000,11.7963,11.8587,11.7311,11.7786,47410.859032549,0
+ERC.US,D,20211129,000000,11.8587,11.9492,11.8234,11.8682,67688.758607912,0
+ERC.US,D,20211130,000000,11.8142,11.9121,11.7366,11.8234,47170.744347088,0
+ERC.US,D,20211201,000000,11.9672,12.0651,11.8776,11.8952,86649.243234917,0
+ERC.US,D,20211202,000000,11.9213,11.9848,11.8869,11.9848,50901.097496227,0
+ERC.US,D,20211203,000000,11.9848,11.9848,11.7609,11.788,90496.437905107,0
+ERC.US,D,20211206,000000,11.8514,12.0381,11.7609,11.7963,53163.964018593,0
+ERC.US,D,20211207,000000,11.94,11.9838,11.8421,11.8421,46733.392598568,0
+ERC.US,D,20211208,000000,11.8587,11.9307,11.8514,11.8952,45350.589276042,0
+ERC.US,D,20211209,000000,11.8682,11.9307,11.8142,11.8142,33979.443814527,0
+ERC.US,D,20211210,000000,11.8587,11.9492,11.8244,11.9121,49036.992862217,0
+ERC.US,D,20211213,000000,11.8831,11.8831,11.6836,11.7179,89719.280999035,0
+ERC.US,D,20211214,000000,11.6303,11.7263,11.6033,11.6303,47965.05230212,0
+ERC.US,D,20211215,000000,11.6033,11.6695,11.6033,11.6117,47337.967074463,0
+ERC.US,D,20211216,000000,11.6117,11.6929,11.5845,11.6303,80733.203283737,0
+ERC.US,D,20211217,000000,11.6574,11.6657,11.5845,11.6657,42107.969081748,0
+ERC.US,D,20211220,000000,11.5845,11.6742,11.5845,11.6117,55811.657202035,0
+ERC.US,D,20211221,000000,11.6303,11.7656,11.5845,11.594,76874.21726739,0
+ERC.US,D,20211222,000000,11.5406,11.6993,11.5406,11.6033,72353.843925456,0
+ERC.US,D,20211223,000000,11.6396,11.9158,11.6396,11.7656,102688.68983565,0
+ERC.US,D,20211227,000000,11.7479,11.901,11.7479,11.8644,82845.998127691,0
+ERC.US,D,20211228,000000,11.8738,11.9633,11.8372,11.9456,54563.918390081,0
+ERC.US,D,20211229,000000,11.9456,12.0007,11.7656,11.9363,149849.78671769,0
+ERC.US,D,20211230,000000,11.9176,12.0081,11.9176,11.982,40302.821178543,0
+ERC.US,D,20211231,000000,11.982,12.0268,11.8915,11.9176,150320.36862359,0
+ERC.US,D,20220103,000000,11.9633,12.0268,11.7384,11.801,141733.05279663,0
+ERC.US,D,20220104,000000,11.7833,11.9176,11.6836,11.7561,108919.8803115,0
+ERC.US,D,20220105,000000,11.7291,11.7833,11.6303,11.6742,88644.124617258,0
+ERC.US,D,20220106,000000,11.6657,11.6742,11.5492,11.5753,117183.47008929,0
+ERC.US,D,20220107,000000,11.5753,11.6117,11.5567,11.594,38660.608240474,0
+ERC.US,D,20220110,000000,11.5845,11.6742,11.5567,11.6303,46745.183944728,0
+ERC.US,D,20220111,000000,11.6396,11.8086,11.621,11.7479,70214.250567501,0
+ERC.US,D,20220112,000000,11.7199,11.8372,11.7199,11.7291,79679.485713162,0
+ERC.US,D,20220113,000000,11.7077,11.7349,11.6443,11.662,81243.446990345,0
+ERC.US,D,20220114,000000,11.635,11.6909,11.4707,11.4802,88487.621295483,0
+ERC.US,D,20220118,000000,11.4614,11.4707,11.1527,11.162,162970.33917329,0
+ERC.US,D,20220119,000000,11.2086,11.2991,11.0994,11.1089,103499.0768991,0
+ERC.US,D,20220120,000000,11.0902,11.1714,11.0165,11.0519,153953.17518176,0
+ERC.US,D,20220121,000000,11.0257,11.0446,10.79,10.79,140673.97552326,0
+ERC.US,D,20220124,000000,10.7087,10.7087,10.2627,10.4493,275451.20602543,0
+ERC.US,D,20220125,000000,10.3719,10.7087,10.3448,10.6265,75164.472074032,0
+ERC.US,D,20220126,000000,10.6808,10.8309,10.6808,10.7532,66319.890512668,0
+ERC.US,D,20220127,000000,10.7803,10.8811,10.7264,10.7628,63864.074689485,0
+ERC.US,D,20220128,000000,10.79,10.7992,10.6713,10.7532,87250.601889131,0
+ERC.US,D,20220131,000000,10.772,10.8663,10.772,10.8354,52689.094350469,0
+ERC.US,D,20220201,000000,10.9082,11.0081,10.899,10.9987,62806.069356668,0
+ERC.US,D,20220202,000000,10.981,11.0257,10.9623,10.9903,40890.244605478,0
+ERC.US,D,20220203,000000,10.9716,11.0265,10.899,10.9259,61039.511313628,0
+ERC.US,D,20220204,000000,10.9259,10.9716,10.8448,10.8811,55095.600907888,0
+ERC.US,D,20220207,000000,10.8811,10.9241,10.7992,10.8178,57326.309213451,0
+ERC.US,D,20220208,000000,10.8354,10.8737,10.772,10.8262,34367.486297285,0
+ERC.US,D,20220209,000000,10.899,10.9102,10.8448,10.899,51339.521185306,0
+ERC.US,D,20220210,000000,10.8262,10.8811,10.7087,10.7179,65145.043658803,0
+ERC.US,D,20220211,000000,10.7507,10.7683,10.4483,10.5127,138548.3173926,0
+ERC.US,D,20220214,000000,10.439,10.4662,10.3019,10.3111,105740.50461025,0
+ERC.US,D,20220215,000000,10.3289,10.439,10.3289,10.3935,51043.66559072,0
+ERC.US,D,20220216,000000,10.3935,10.4483,10.3832,10.4483,44023.526862642,0
+ERC.US,D,20220217,000000,10.439,10.439,10.3747,10.3841,31859.145386655,0
+ERC.US,D,20220218,000000,10.3935,10.4297,10.3484,10.3654,49533.301341542,0
+ERC.US,D,20220222,000000,10.2925,10.3905,10.1824,10.1824,131417.76878682,0
+ERC.US,D,20220223,000000,10.1824,10.1824,10.0817,10.1191,115329.01292033,0
+ERC.US,D,20220224,000000,9.86162,10.1461,9.85227,10.1368,133584.16065878,0
+ERC.US,D,20220225,000000,10.1461,10.2281,10.1191,10.2011,74701.39375207,0
+ERC.US,D,20220228,000000,10.1918,10.2469,10.1274,10.1918,163846.11461088,0
+ERC.US,D,20220301,000000,10.3019,10.3019,10.0184,10.0909,244516.0734016,0
+ERC.US,D,20220302,000000,10.1461,10.1461,10.0536,10.0536,198863.19688758,0
+ERC.US,D,20220303,000000,9.99036,10.0462,9.45016,9.77944,641718.28824289,0
+ERC.US,D,20220304,000000,9.66932,9.74306,9.66932,9.69726,104784.33363064,0
+ERC.US,D,20220307,000000,9.65165,9.69726,9.45855,9.45855,112635.22629279,0
+ERC.US,D,20220308,000000,9.45855,9.48653,9.34007,9.38578,158928.05132117,0
+ERC.US,D,20220309,000000,9.51455,9.51455,9.41377,9.44083,152269.15656186,0
+ERC.US,D,20220310,000000,9.44083,9.44083,9.34007,9.38578,92931.886857649,0
+ERC.US,D,20220311,000000,9.43707,9.44178,9.25146,9.29809,143419.21529767,0
+ERC.US,D,20220314,000000,9.28876,9.28876,8.66961,8.99303,2516393.3281155,0
+ERC.US,D,20220315,000000,9.00235,9.1964,8.99303,9.1591,352476.5669118,0
+ERC.US,D,20220316,000000,9.23371,9.28876,9.17309,9.25146,350089.35528446,0
+ERC.US,D,20220317,000000,9.25146,9.35312,9.24305,9.32608,234847.1695495,0
+ERC.US,D,20220318,000000,9.34474,9.4091,9.30743,9.39047,165342.54363279,0
+ERC.US,D,20220321,000000,9.38112,9.41377,9.27943,9.29809,134628.23076431,0
+ERC.US,D,20220322,000000,9.35312,9.35312,9.29809,9.31675,83406.623040623,0
+ERC.US,D,20220323,000000,9.34474,9.36246,9.32608,9.33541,90252.035457404,0
+ERC.US,D,20220324,000000,9.43707,9.43707,9.30743,9.38112,119200.86222341,0
+ERC.US,D,20220325,000000,9.39977,9.40816,9.29809,9.30743,82199.617969952,0
+ERC.US,D,20220328,000000,9.33541,9.39977,9.31675,9.36246,109307.92279426,0
+ERC.US,D,20220329,000000,9.43707,9.47344,9.4091,9.43707,157807.87343587,0
+ERC.US,D,20220330,000000,9.46412,9.50236,9.4464,9.47344,150707.33916578,0
+ERC.US,D,20220331,000000,9.52006,9.62177,9.47344,9.62177,253316.7054,0
+ERC.US,D,20220401,000000,9.75992,9.75992,9.70482,9.7421,288201.93898779,0
+ERC.US,D,20220404,000000,9.84385,9.84385,9.79348,9.79719,144663.73828795,0
+ERC.US,D,20220405,000000,9.77856,9.85227,9.66739,9.69726,139042.4819908,0
+ERC.US,D,20220406,000000,9.64039,9.64039,9.50897,9.56583,73685.194101096,0
+ERC.US,D,20220407,000000,9.5565,9.57514,9.52006,9.57514,61586.200999278,0
+ERC.US,D,20220408,000000,9.57514,9.57514,9.49209,9.50142,69695.431336415,0
+ERC.US,D,20220411,000000,9.48749,9.48749,9.33354,9.33812,135946.71765324,0
+ERC.US,D,20220412,000000,9.3662,9.57143,9.3662,9.42216,106013.84945309,0
+ERC.US,D,20220413,000000,9.42216,9.4578,9.37552,9.39419,105451.08065904,0
+ERC.US,D,20220414,000000,9.41283,9.41283,9.30088,9.31955,92362.686420235,0
+ERC.US,D,20220418,000000,9.31955,9.3662,9.30088,9.34754,98375.201021823,0
+ERC.US,D,20220419,000000,9.32889,9.40352,9.31031,9.40352,72656.131163404,0
+ERC.US,D,20220420,000000,9.42216,9.45949,9.39419,9.43151,111644.75321527,0
+ERC.US,D,20220421,000000,9.52481,9.52481,9.37552,9.38485,46468.623280224,0
+ERC.US,D,20220422,000000,9.45949,9.45949,9.31021,9.31955,88862.800491517,0
+ERC.US,D,20220425,000000,9.38485,9.38485,9.27692,9.31021,88639.836855018,0
+ERC.US,D,20220426,000000,9.27291,9.35761,9.24492,9.25424,47929.678263636,0
+ERC.US,D,20220427,000000,9.26358,9.32889,9.24492,9.26358,55408.607551437,0
+ERC.US,D,20220428,000000,9.3662,9.3662,9.25229,9.31955,55953.153355966,0
+ERC.US,D,20220429,000000,9.3662,9.3662,9.08632,9.13298,153189.95350297,0
+ERC.US,D,20220502,000000,9.19826,9.20294,9.10498,9.16094,165773.46373793,0
+ERC.US,D,20220503,000000,9.16094,9.19826,9.12364,9.16094,79909.952933582,0
+ERC.US,D,20220504,000000,9.15162,9.28223,9.09565,9.25424,61098.468044434,0
+ERC.US,D,20220505,000000,9.18895,9.31013,8.97438,8.98371,164778.70289818,0
+ERC.US,D,20220506,000000,8.98371,8.98837,8.81578,8.88109,130561.28827929,0
+ERC.US,D,20220509,000000,8.81578,8.82212,8.66653,8.70383,122238.74177072,0
+ERC.US,D,20220510,000000,8.77847,8.82502,8.6572,8.75049,68181.851265558,0
+ERC.US,D,20220511,000000,8.72249,8.82324,8.70383,8.75049,68406.958783177,0
+ERC.US,D,20220512,000000,8.69772,8.72599,8.52809,8.56578,171401.56559044,0
+ERC.US,D,20220513,000000,8.62232,8.63166,8.53752,8.58464,143545.11025294,0
+ERC.US,D,20220516,000000,8.55637,8.56578,8.54694,8.56578,1199.1540773864,0
+ERC.US,D,20220517,000000,8.6506,8.73542,8.52809,8.70714,70029.536921064,0
+ERC.US,D,20220518,000000,8.67887,8.6964,8.59405,8.66945,41467.384714998,0
+ERC.US,D,20220519,000000,8.66945,8.7684,8.64118,8.75426,119349.7890455,0
+ERC.US,D,20220520,000000,8.81079,8.85791,8.76555,8.81079,104724.35409458,0
+ERC.US,D,20220523,000000,8.81079,8.87609,8.81079,8.81079,75240.020567053,0
+ERC.US,D,20220524,000000,8.81079,8.84848,8.77941,8.83908,164498.47065824,0
+ERC.US,D,20220525,000000,8.8956,8.91444,8.82022,8.8956,104947.20573727,0
+ERC.US,D,20220526,000000,8.90503,9.09349,8.90503,9.03695,119236.24082754,0
+ERC.US,D,20220527,000000,9.22543,9.31022,9.0558,9.31022,96598.758722411,0
+ERC.US,D,20220531,000000,9.31022,9.32909,9.25557,9.32909,73610.019980446,0
+ERC.US,D,20220601,000000,9.38562,9.51758,9.31022,9.48927,199046.84246655,0
+ERC.US,D,20220602,000000,9.47042,9.50322,9.3762,9.41388,154197.418774,0
+ERC.US,D,20220603,000000,9.41388,9.41388,9.3385,9.40446,82302.295244049,0
+ERC.US,D,20220606,000000,9.43274,9.43274,9.38562,9.39504,74432.44866184,0
+ERC.US,D,20220607,000000,9.39504,9.43274,9.3762,9.41388,81011.878112986,0
+ERC.US,D,20220608,000000,9.41388,9.41388,9.3385,9.36677,46675.74596439,0
+ERC.US,D,20220609,000000,9.36677,9.39504,9.3008,9.3385,108072.43472657,0
+ERC.US,D,20220610,000000,9.27477,9.27477,9.1511,9.17965,67649.3658092,0
+ERC.US,D,20220613,000000,9.03695,9.08452,8.704,8.85622,132634.89066613,0
+ERC.US,D,20220614,000000,8.8467,8.95134,8.74471,8.90378,106721.83641457,0
+ERC.US,D,20220615,000000,8.95134,9.00689,8.82768,8.91328,74724.207801616,0
+ERC.US,D,20220616,000000,8.82768,8.82768,8.55172,8.55181,124312.22735945,0
+ERC.US,D,20220617,000000,8.57082,8.66595,8.57082,8.66595,50475.265715576,0
+ERC.US,D,20220621,000000,8.74206,8.83708,8.704,8.72303,67460.142694991,0
+ERC.US,D,20220622,000000,8.63742,8.87524,8.63742,8.82768,149616.61392698,0
+ERC.US,D,20220623,000000,8.89426,8.95134,8.82768,8.94182,117531.73243358,0
+ERC.US,D,20220624,000000,8.98939,9.10353,8.96523,9.08452,62638.107001201,0
+ERC.US,D,20220627,000000,9.1511,9.19858,9.06549,9.08452,107228.53386483,0
+ERC.US,D,20220628,000000,9.1511,9.19868,9.03695,9.03695,106177.29434145,0
+ERC.US,D,20220629,000000,9.06549,9.12257,9.03695,9.06549,85144.093957459,0
+ERC.US,D,20220630,000000,9.03695,9.10353,8.95608,9.10353,186549.81210225,0
+ERC.US,D,20220701,000000,9.18914,9.27477,9.10353,9.1511,124513.01410843,0
+ERC.US,D,20220705,000000,9.17013,9.17013,8.8467,8.95134,184353.77273788,0
+ERC.US,D,20220706,000000,8.92279,9.00842,8.89426,8.92299,62696.976414509,0
+ERC.US,D,20220707,000000,8.97988,9.04648,8.94182,9.04648,61313.545201729,0
+ERC.US,D,20220708,000000,9.03695,9.09403,8.99414,9.05597,51154.366447685,0
+ERC.US,D,20220711,000000,9.03772,9.19073,9.02813,9.02813,84562.402158916,0
+ERC.US,D,20220712,000000,9.01851,9.06654,8.98011,9.04733,101172.52075036,0
+ERC.US,D,20220713,000000,8.93208,9.09467,8.93208,8.99931,53230.88528725,0
+ERC.US,D,20220714,000000,8.98011,9.04733,8.93208,9.04733,58130.729710953,0
+ERC.US,D,20220715,000000,9.02813,9.08575,8.98011,8.98971,82698.670429543,0
+ERC.US,D,20220718,000000,8.9609,9.06654,8.9609,8.97049,69894.104615114,0
+ERC.US,D,20220719,000000,9.03772,9.09536,8.98971,9.09536,177045.14357221,0
+ERC.US,D,20220720,000000,9.07614,9.13377,9.03772,9.09536,74208.79974725,0
+ERC.US,D,20220721,000000,9.11456,9.25862,9.10496,9.15297,149697.22312321,0
+ERC.US,D,20220722,000000,9.15297,9.22982,9.13377,9.19139,48087.402190545,0
+ERC.US,D,20220725,000000,9.21061,9.25862,9.16259,9.22021,93469.790396224,0
+ERC.US,D,20220726,000000,9.22982,9.23943,9.10496,9.17218,69771.244087705,0
+ERC.US,D,20220727,000000,9.19139,9.24912,9.17218,9.24903,45815.52362435,0
+ERC.US,D,20220728,000000,9.30665,9.39308,9.23943,9.37389,81356.575346213,0
+ERC.US,D,20220729,000000,9.39308,9.54677,9.36957,9.54677,59753.946340053,0
+ERC.US,D,20220801,000000,9.6236,9.71004,9.54677,9.71004,98522.689883735,0
+ERC.US,D,20220802,000000,9.71004,9.95006,9.71004,9.90209,78128.883524395,0
+ERC.US,D,20220803,000000,9.95969,10.0461,9.94063,9.95016,73994.314419735,0
+ERC.US,D,20220804,000000,9.90209,9.95016,9.86368,9.89254,81782.42242851,0
+ERC.US,D,20220805,000000,9.80598,9.91007,9.70045,9.71004,46455.856034162,0
+ERC.US,D,20220808,000000,9.76762,9.88289,9.75808,9.84444,76902.360632103,0
+ERC.US,D,20220809,000000,9.84444,9.96961,9.77095,9.91164,63614.682235313,0
+ERC.US,D,20220810,000000,9.97895,10.1709,9.97895,10.1421,71008.178889098,0
+ERC.US,D,20220811,000000,10.1511,10.2381,10.1315,10.1703,81323.386403477,0
+ERC.US,D,20220812,000000,10.2187,10.2671,10.1412,10.2284,54370.109155343,0
+ERC.US,D,20220815,000000,10.2381,10.2381,10.1219,10.1703,52147.318106382,0
+ERC.US,D,20220816,000000,10.1994,10.2187,10.1263,10.1994,84644.667780398,0
+ERC.US,D,20220817,000000,10.1024,10.1412,10.0154,10.0154,72512.75063393,0
+ERC.US,D,20220818,000000,10.0638,10.1122,9.73445,9.73445,161372.7718063,0
+ERC.US,D,20220819,000000,9.64727,9.77319,9.54073,9.5698,103670.0247011,0
+ERC.US,D,20220822,000000,9.55041,9.56039,9.32765,9.47292,128046.3923077,0
+ERC.US,D,20220823,000000,9.47292,9.5698,9.47292,9.5698,46622.861579213,0
+ERC.US,D,20220824,000000,9.58916,9.67634,9.5698,9.59885,45667.87703658,0
+ERC.US,D,20220825,000000,9.60853,9.65028,9.59023,9.63759,36560.937954885,0
+ERC.US,D,20220826,000000,9.66666,9.66666,9.60369,9.65696,51522.706594713,0
+ERC.US,D,20220829,000000,9.63759,9.83136,9.6279,9.81194,68886.906619089,0
+ERC.US,D,20220830,000000,9.84102,9.88939,9.74414,9.79261,69741.746836711,0
+ERC.US,D,20220831,000000,9.83136,9.88939,9.73958,9.81194,51473.150640069,0
+ERC.US,D,20220901,000000,9.81194,9.86034,9.64727,9.68602,92270.090301358,0
+ERC.US,D,20220902,000000,9.73445,9.85994,9.65696,9.6957,62851.404309647,0
+ERC.US,D,20220906,000000,9.6957,9.6957,9.36638,9.41481,110028.67313145,0
+ERC.US,D,20220907,000000,9.4245,9.58916,9.41181,9.58916,30661.714520717,0
+ERC.US,D,20220908,000000,9.54073,9.68699,9.50838,9.67634,48147.739600262,0
+ERC.US,D,20220909,000000,9.72476,9.88939,9.69464,9.85069,44158.485251359,0
+ERC.US,D,20220912,000000,9.91608,9.91608,9.72088,9.79895,59143.952960692,0
+ERC.US,D,20220913,000000,9.65255,9.72088,9.61352,9.65255,60810.975541717,0
+ERC.US,D,20220914,000000,9.67208,9.72088,9.54618,9.63303,45013.708083676,0
+ERC.US,D,20220915,000000,9.58423,9.64279,9.34023,9.34023,39570.013570473,0
+ERC.US,D,20220916,000000,9.22313,9.2524,9.16456,9.19384,75969.917819686,0
+ERC.US,D,20220919,000000,9.14504,9.2524,9.1302,9.14504,55613.184789698,0
+ERC.US,D,20220920,000000,9.13527,9.22313,9.11576,9.16456,56447.208379712,0
+ERC.US,D,20220921,000000,9.21336,9.22313,9.08648,9.1548,65427.81865794,0
+ERC.US,D,20220922,000000,9.12552,9.12552,8.97911,8.99865,63728.008908758,0
+ERC.US,D,20220923,000000,8.9596,8.9596,8.77417,8.81321,92470.060195109,0
+ERC.US,D,20220926,000000,8.77417,8.80344,8.53016,8.53016,84080.643542727,0
+ERC.US,D,20220927,000000,8.53992,8.59848,8.37401,8.40329,113536.84033551,0
+ERC.US,D,20220928,000000,8.45209,8.68535,8.45209,8.65705,95673.981283532,0
+ERC.US,D,20220929,000000,8.60824,8.618,8.46185,8.52041,78797.811073297,0
+ERC.US,D,20220930,000000,8.51065,8.61264,8.39352,8.41305,151951.10622843,0
+ERC.US,D,20221003,000000,8.53992,8.71561,8.53681,8.69608,111173.09043114,0
+ERC.US,D,20221004,000000,8.81321,8.89128,8.68291,8.86201,75200.443966981,0
+ERC.US,D,20221005,000000,8.86201,8.86201,8.68632,8.80344,67653.247696653,0
+ERC.US,D,20221006,000000,8.83272,8.83272,8.64729,8.68632,68285.425282696,0
+ERC.US,D,20221007,000000,8.63753,8.66681,8.56921,8.65705,55530.192270297,0
+ERC.US,D,20221010,000000,8.67656,8.75464,8.29593,8.38376,324188.2481555,0
+ERC.US,D,20221011,000000,8.37401,8.47161,8.33497,8.40329,57407.257647333,0
+ERC.US,D,20221012,000000,8.33497,8.40816,8.33497,8.36425,52764.799555987,0
+ERC.US,D,20221013,000000,8.27168,8.34061,8.15352,8.28232,128322.21740903,0
+ERC.US,D,20221014,000000,8.31107,8.31107,8.14367,8.17322,59621.766878503,0
+ERC.US,D,20221017,000000,8.27168,8.30122,8.24214,8.24214,73399.227852436,0
+ERC.US,D,20221018,000000,8.33076,8.42924,8.33008,8.3997,101752.34279253,0
+ERC.US,D,20221019,000000,8.35046,8.38,8.30624,8.31107,40488.491857504,0
+ERC.US,D,20221020,000000,8.35046,8.41939,8.25198,8.30122,63232.930085056,0
+ERC.US,D,20221021,000000,8.30122,8.3997,8.29137,8.3997,48399.335889858,0
+ERC.US,D,20221024,000000,8.38985,8.51786,8.38985,8.51786,100412.88152441,0
+ERC.US,D,20221025,000000,8.55725,8.5868,8.49817,8.5868,84380.982328159,0
+ERC.US,D,20221026,000000,8.62619,8.64588,8.54298,8.64588,54676.219967391,0
+ERC.US,D,20221027,000000,8.63603,8.66558,8.5671,8.60649,85929.639215109,0
+ERC.US,D,20221028,000000,8.5868,8.72466,8.5868,8.67542,75726.782990069,0
+ERC.US,D,20221031,000000,8.69512,8.83297,8.69413,8.83297,72127.805936068,0
+ERC.US,D,20221101,000000,9.00038,9.15794,8.9287,9.15794,98577.850052461,0
+ERC.US,D,20221102,000000,9.20717,9.20717,8.97084,8.98068,58628.595445429,0
+ERC.US,D,20221103,000000,8.96099,9.00038,8.87768,8.91175,66659.269977888,0
+ERC.US,D,20221104,000000,8.99053,9.01023,8.93145,9.00038,75224.104197255,0
+ERC.US,D,20221107,000000,9.02992,9.09885,8.97084,9.09885,49928.698035265,0
+ERC.US,D,20221108,000000,9.09885,9.14809,9.07916,9.13824,51022.405226902,0
+ERC.US,D,20221109,000000,9.11855,9.16778,9.04095,9.089,74851.411031675,0
+ERC.US,D,20221110,000000,9.20217,9.361,9.20217,9.30144,70907.837839879,0
+ERC.US,D,20221111,000000,9.27166,9.38085,9.27166,9.30144,76472.555284756,0
+ERC.US,D,20221114,000000,9.29151,9.33122,9.09298,9.09298,70568.353810385,0
+ERC.US,D,20221115,000000,9.23195,9.4702,9.19363,9.42056,182277.73956299,0
+ERC.US,D,20221116,000000,9.41063,9.41063,9.2518,9.39078,207650.39312637,0
+ERC.US,D,20221117,000000,9.32129,9.32129,9.2121,9.29151,52541.449632962,0
+ERC.US,D,20221118,000000,9.361,9.46027,9.30144,9.43049,134859.77887366,0
+ERC.US,D,20221121,000000,9.43049,9.46027,9.32129,9.37093,61665.208846984,0
+ERC.US,D,20221122,000000,9.41063,9.46027,9.39078,9.42056,60195.454547187,0
+ERC.US,D,20221123,000000,9.4702,9.5099,9.42056,9.49005,34458.132679124,0
+ERC.US,D,20221125,000000,9.49005,9.53968,9.44041,9.51983,43835.749387011,0
+ERC.US,D,20221128,000000,9.5099,9.56946,9.44041,9.56946,74620.000002148,0
+ERC.US,D,20221129,000000,9.56946,9.66873,9.49998,9.66873,82904.619167005,0
+ERC.US,D,20221130,000000,9.64888,10.036,9.63101,10.0261,97619.287472097,0
+ERC.US,D,20221201,000000,10.036,10.1353,9.93676,9.96654,113185.18427844,0
+ERC.US,D,20221202,000000,9.8772,10.0082,9.82756,9.8772,76675.036857244,0
+ERC.US,D,20221205,000000,9.85734,9.95929,9.74815,9.75807,61626.928748702,0
+ERC.US,D,20221206,000000,9.74815,9.75807,9.6588,9.69851,35361.744472762,0
+ERC.US,D,20221207,000000,9.72829,9.84741,9.72829,9.81763,38557.125308235,0
+ERC.US,D,20221208,000000,9.78785,9.94668,9.78785,9.8772,60852.260444012,0
+ERC.US,D,20221209,000000,9.8772,9.88712,9.71837,9.768,43692.70270396,0
+ERC.US,D,20221212,000000,9.82,9.94,9.77,9.82,72024,0
+ERC.US,D,20221213,000000,9.97,10.008,9.8,9.81,80035,0
+ERC.US,D,20221214,000000,9.89,10,9.7,9.8,51219,0
+ERC.US,D,20221215,000000,9.76,9.795,9.64,9.71,95077,0
+ERC.US,D,20221216,000000,9.65,9.66,9.51,9.58,65286,0
+ERC.US,D,20221219,000000,9.58,9.72,9.41,9.45,59430,0
+ERC.US,D,20221220,000000,9.43,9.51,9.41,9.45,46323,0
+ERC.US,D,20221221,000000,9.51,9.57,9.46,9.54,55192,0
+ERC.US,D,20221222,000000,9.47,9.53,9.38,9.44,43955,0
+ERC.US,D,20221223,000000,9.46,9.59,9.46,9.53,99923,0
+ERC.US,D,20221227,000000,9.54,9.598,9.42,9.42,99437,0
+ERC.US,D,20221228,000000,9.42,9.48,9.35,9.41,100768,0
+ERC.US,D,20221229,000000,9.43,9.55,9.43,9.55,72369,0
+ERC.US,D,20221230,000000,9.54,9.82,9.5101,9.8,103166,0
+ERC.US,D,20230103,000000,9.94,9.99,9.72,9.8,75414,0
+ERC.US,D,20230104,000000,9.85,10,9.8101,9.87,57261,0
+ERC.US,D,20230105,000000,9.85,9.8751,9.76,9.81,63961,0
+ERC.US,D,20230106,000000,9.84,9.94,9.8,9.89,51826,0
+ERC.US,D,20230109,000000,9.89,10,9.84,9.92,63689,0
+ERC.US,D,20230110,000000,9.91,10.02,9.85,10.02,69003,0
+ERC.US,D,20230111,000000,9.96,10.1,9.94,10.07,68060,0
+ERC.US,D,20230112,000000,10.03,10.16,9.9301,10.16,82851,0
+ERC.US,D,20230113,000000,10.11,10.2,10.05,10.2,57255,0
+ERC.US,D,20230117,000000,10.2,10.3,10.15,10.29,87684,0
+ERC.US,D,20230118,000000,10.29,10.3,10.13,10.19,72466,0
+ERC.US,D,20230119,000000,10.15,10.2284,9.9901,10.01,81908,0
+ERC.US,D,20230120,000000,10.05,10.11,10,10.09,94041,0
+ERC.US,D,20230123,000000,10.09,10.16,10.07,10.14,51554,0
+ERC.US,D,20230124,000000,10.16,10.2,10.07,10.13,60459,0
+ERC.US,D,20230125,000000,10.12,10.1367,10.07,10.08,66155,0
+ERC.US,D,20230126,000000,10.14,10.21,10.0914,10.19,50485,0
+ERC.US,D,20230127,000000,10.23,10.25,10.12,10.19,75286,0
+ERC.US,D,20230130,000000,10.17,10.26,10.17,10.23,70313,0
+ERC.US,D,20230131,000000,10.28,10.3,10.21,10.23,57924,0
+ERC.US,D,20230201,000000,10.27,10.35,10.24,10.29,83303,0
+ERC.US,D,20230202,000000,10.35,10.39,10.33,10.34,91342,0
+ERC.US,D,20230203,000000,10.26,10.36,10.2,10.2,56982,0
+ERC.US,D,20230206,000000,10.18,10.2,10.145,10.18,42867,0
+ERC.US,D,20230207,000000,10.17,10.22,10.09,10.2,54997,0
+ERC.US,D,20230208,000000,10.15,10.23,10.15,10.16,40105,0
+ERC.US,D,20230209,000000,10.21,10.28,10.13,10.17,46794,0
+ERC.US,D,20230210,000000,10.06,10.18,10.0401,10.09,39030,0
+ERC.US,D,20230213,000000,10.09,10.17,10.0601,10.11,57582,0
+ERC.US,D,20230214,000000,10.07,10.1385,10.01,10.01,51100,0
+ERC.US,D,20230215,000000,9.98,10.1,9.9063,10.02,48672,0
+ERC.US,D,20230216,000000,9.97,10.01,9.89,9.89,21851,0
+ERC.US,D,20230217,000000,9.89,9.92,9.83,9.89,39697,0
+ERC.US,D,20230221,000000,9.88,9.88,9.7,9.73,50023,0
+ERC.US,D,20230222,000000,9.74,9.7499,9.6,9.66,65452,0
+ERC.US,D,20230223,000000,9.67,9.74,9.67,9.73,43746,0
+ERC.US,D,20230224,000000,9.63,9.73,9.63,9.63,35464,0
+ERC.US,D,20230227,000000,9.71,9.82,9.71,9.82,51314,0
+ERC.US,D,20230228,000000,9.82,9.87,9.75,9.87,50403,0
+ERC.US,D,20230301,000000,9.93,9.94,9.78,9.83,76503,0
+ERC.US,D,20230302,000000,9.82,9.91,9.74,9.84,50989,0
+ERC.US,D,20230303,000000,9.88,9.9204,9.85,9.86,55771,0
+ERC.US,D,20230306,000000,9.91,9.95,9.85,9.89,38290,0
+ERC.US,D,20230307,000000,9.88,9.9114,9.7,9.71,88920,0
+ERC.US,D,20230308,000000,9.7,9.7081,9.65,9.65,29398,0
+ERC.US,D,20230309,000000,9.68,9.74,9.45,9.49,61986,0
+ERC.US,D,20230310,000000,9.47,9.56,9.24,9.29,60842,0
+ERC.US,D,20230313,000000,9.24,9.26,9.03,9.03,80427,0
+ERC.US,D,20230314,000000,9.15,9.25,9.1262,9.24,33660,0
+ERC.US,D,20230315,000000,9.17,9.18,9.03,9.04,78615,0
+ERC.US,D,20230316,000000,8.99,9.08,8.99,9.08,53422,0
+ERC.US,D,20230317,000000,9.08,9.11,8.9901,9.02,44823,0
+ERC.US,D,20230320,000000,9.05,9.08,8.99,9.03,43212,0
+ERC.US,D,20230321,000000,9.03,9.11,9.03,9.08,42353,0
+ERC.US,D,20230322,000000,9.08,9.159,9.02,9.02,53621,0
+ERC.US,D,20230323,000000,9.03,9.14,8.97,9.01,41638,0
+ERC.US,D,20230324,000000,9.03,9.03,8.92,8.92,43143,0
+ERC.US,D,20230327,000000,8.97,9.0153,8.96,8.99,38270,0
+ERC.US,D,20230328,000000,8.97,8.995,8.92,8.98,51541,0
+ERC.US,D,20230329,000000,8.99,9.08,8.98,9.048,47933,0
+ERC.US,D,20230330,000000,9.08,9.15,9.08,9.11,69870,0
+ERC.US,D,20230331,000000,9.1,9.19,9.1,9.15,164767,0
+ERC.US,D,20230403,000000,9.2,9.23,9.15,9.19,78919,0
+ERC.US,D,20230404,000000,9.17,9.23,9.08,9.16,111017,0
+ERC.US,D,20230405,000000,9.17,9.17,9.04,9.09,47802,0
+ERC.US,D,20230406,000000,9.1,9.11,9.04,9.1,65261,0
+ERC.US,D,20230410,000000,9.1,9.12,9.0631,9.12,48183,0
+ERC.US,D,20230411,000000,9.12,9.2,9.095,9.17,67352,0
+ERC.US,D,20230412,000000,9.22,9.2596,9.18,9.22,42776,0
+ERC.US,D,20230413,000000,9.2,9.27,9.16,9.27,43742,0
+ERC.US,D,20230414,000000,9.24,9.32,9.19,9.21,43251,0
+ERC.US,D,20230417,000000,9.19,9.229,9.1,9.16,60700,0
+ERC.US,D,20230418,000000,9.16,9.1986,9.14,9.14,49193,0
+ERC.US,D,20230419,000000,9.1,9.16,9.09,9.12,50600,0
+ERC.US,D,20230420,000000,9.15,9.15,9.01,9.05,58872,0
+ERC.US,D,20230421,000000,9.02,9.07,9.02,9.03,62486,0
+ERC.US,D,20230424,000000,9.07,9.07,9.03,9.05,41719,0
+ERC.US,D,20230425,000000,9.07,9.105,8.9997,9,36540,0
+ERC.US,D,20230426,000000,9,9.03,8.98,9,73552,0
+ERC.US,D,20230427,000000,9.09,9.09,9.0101,9.09,70293,0
+ERC.US,D,20230428,000000,9.07,9.1599,9.07,9.12,53709,0
+ERC.US,D,20230501,000000,9.17,9.1899,9.075,9.12,68600,0
+ERC.US,D,20230502,000000,9.11,9.15,9.01,9.01,65488,0
+ERC.US,D,20230503,000000,9.02,9.1,9.02,9.06,57209,0
+ERC.US,D,20230504,000000,9.06,9.06,8.98,9.01,22229,0
+ERC.US,D,20230505,000000,9.01,9.1032,9.01,9.06,45517,0
+ERC.US,D,20230508,000000,9.08,9.08,9.01,9.01,25587,0
+ERC.US,D,20230509,000000,9.01,9.04,8.98,9.01,20613,0
+ERC.US,D,20230510,000000,9.05,9.05,8.96,8.98,48655,0
+ERC.US,D,20230511,000000,8.91,8.9255,8.81,8.88,84945,0
+ERC.US,D,20230512,000000,8.84,8.88,8.78,8.83,95000,0
+ERC.US,D,20230515,000000,8.87,8.87,8.82,8.85,39182,0
+ERC.US,D,20230516,000000,8.87,8.87,8.82,8.83,48735,0
+ERC.US,D,20230517,000000,8.84,8.85,8.8,8.83,56045,0
+ERC.US,D,20230518,000000,8.82,8.85,8.8,8.85,100502,0
+ERC.US,D,20230519,000000,8.87,8.87,8.77,8.78,86712,0
+ERC.US,D,20230522,000000,8.77,8.85,8.77,8.79,126499,0
+ERC.US,D,20230523,000000,8.73,8.79,8.73,8.73,50143,0
+ERC.US,D,20230524,000000,8.73,8.75,8.68,8.7,61917,0
+ERC.US,D,20230525,000000,8.74,8.76,8.7,8.75,75142,0
+ERC.US,D,20230526,000000,8.75,8.76,8.72,8.76,39642,0
+ERC.US,D,20230530,000000,8.73,8.81,8.73,8.805,50658,0
+ERC.US,D,20230531,000000,8.82,8.83,8.76,8.83,49935,0
+ERC.US,D,20230601,000000,8.87,8.87,8.8,8.84,100188,0
+ERC.US,D,20230602,000000,8.85,8.9,8.84,8.85,83489,0
+ERC.US,D,20230605,000000,8.86,8.89,8.83,8.86,63788,0
+ERC.US,D,20230606,000000,8.9,8.9,8.82,8.89,151044,0
+ERC.US,D,20230607,000000,8.91,8.92,8.87,8.91,99187,0
+ERC.US,D,20230608,000000,8.97,8.98,8.91,8.91,81513,0
+ERC.US,D,20230609,000000,8.89,8.9496,8.88,8.89,57119,0
+ERC.US,D,20230612,000000,8.84,8.92,8.8397,8.92,77722,0
+ERC.US,D,20230613,000000,8.96,8.98,8.89,8.98,61079,0
+ERC.US,D,20230614,000000,9.02,9.06,8.99,9.06,74044,0
+ERC.US,D,20230615,000000,9.07,9.09,9.035,9.09,54103,0
+ERC.US,D,20230616,000000,9.09,9.0903,9.02,9.02,66196,0
+ERC.US,D,20230620,000000,9.02,9.05,9.01,9.05,62997,0
+ERC.US,D,20230621,000000,9.05,9.05,9.005,9.05,38235,0
+ERC.US,D,20230622,000000,9.07,9.07,8.98,9,71318,0
+ERC.US,D,20230623,000000,8.99,9,8.95,8.98,68654,0
+ERC.US,D,20230626,000000,9,9,8.94,8.96,52005,0
+ERC.US,D,20230627,000000,8.98,9,8.9601,8.99,55360,0
+ERC.US,D,20230628,000000,9.03,9.09,8.96,9.09,62857,0
+ERC.US,D,20230629,000000,9.11,9.11,9.051,9.07,53413,0
+ERC.US,D,20230630,000000,9.2,9.33,9.11,9.26,260492,0
+ERC.US,D,20230703,000000,9.31,9.3371,9.135,9.2,76072,0
+ERC.US,D,20230705,000000,9.2,9.32,9.1859,9.31,88531,0
+ERC.US,D,20230706,000000,9.31,9.31,9.19,9.27,90148,0
+ERC.US,D,20230707,000000,9.29,9.32,9.2101,9.32,83462,0
+ERC.US,D,20230710,000000,9.32,9.41,9.3101,9.41,60172,0
+ERC.US,D,20230711,000000,9.42,9.43,9.37,9.43,60378,0
+ERC.US,D,20230712,000000,9.43,9.485,9.43,9.44,47852,0
+ERC.US,D,20230713,000000,9.42,9.5,9.37,9.42,64158,0
+ERC.US,D,20230714,000000,9.38,9.38,9.29,9.29,63066,0
+ERC.US,D,20230717,000000,9.29,9.4,9.22,9.4,75645,0
+ERC.US,D,20230718,000000,9.39,9.45,9.38,9.44,94336,0
+ERC.US,D,20230719,000000,9.43,9.48,9.4038,9.46,53676,0
+ERC.US,D,20230720,000000,9.44,9.46,9.42,9.44,39565,0
+ERC.US,D,20230721,000000,9.49,9.52,9.4334,9.52,75351,0
+ERC.US,D,20230724,000000,9.49,9.575,9.49,9.54,50145,0
+ERC.US,D,20230725,000000,9.56,9.56,9.52,9.53,71661,0
+ERC.US,D,20230726,000000,9.56,9.63,9.53,9.63,103069,0
+ERC.US,D,20230727,000000,9.63,9.63,9.475,9.49,62566,0
+ERC.US,D,20230728,000000,9.57,9.63,9.54,9.61,96402,0
+ERC.US,D,20230731,000000,9.6,9.74,9.6,9.66,72936,0
+ERC.US,D,20230801,000000,9.68,9.7099,9.5104,9.56,80391,0
+ERC.US,D,20230802,000000,9.54,9.54,9.4522,9.47,50880,0
+ERC.US,D,20230803,000000,9.46,9.46,9.34,9.39,67275,0
+ERC.US,D,20230804,000000,9.41,9.49,9.41,9.46,31685,0
+ERC.US,D,20230807,000000,9.52,9.63,9.49,9.63,85132,0
+ERC.US,D,20230808,000000,9.65,9.68,9.57,9.65,117698,0
+ERC.US,D,20230809,000000,9.68,9.7,9.63,9.7,60776,0
+ERC.US,D,20230810,000000,9.68,9.74,9.6,9.62,47490,0
+ERC.US,D,20230811,000000,9.57,9.66,9.57,9.65,41458,0
+ERC.US,D,20230814,000000,9.67,9.67,9.57,9.61,46961,0
+ERC.US,D,20230815,000000,9.61,9.61,9.43,9.46,44084,0
+ERC.US,D,20230816,000000,9.46,9.51,9.43,9.43,32808,0
+ERC.US,D,20230817,000000,9.47,9.5005,9.35,9.39,28161,0
+ERC.US,D,20230818,000000,9.39,9.45,9.34,9.34,72673,0
+ERC.US,D,20230821,000000,9.37,9.4025,9.34,9.39,26792,0
+ERC.US,D,20230822,000000,9.4,9.42,9.38,9.38,29498,0
+ERC.US,D,20230823,000000,9.41,9.51,9.41,9.51,26801,0
+ERC.US,D,20230824,000000,9.48,9.55,9.47,9.47,53827,0
+ERC.US,D,20230825,000000,9.53,9.5591,9.48,9.53,28874,0
+ERC.US,D,20230828,000000,9.56,9.5899,9.5101,9.58,31693,0
+ERC.US,D,20230829,000000,9.58,9.6399,9.5477,9.6,42600,0
+ERC.US,D,20230830,000000,9.65,9.69,9.58,9.62,57278,0
+ERC.US,D,20230831,000000,9.64,9.73,9.5,9.51,82603,0
+ERC.US,D,20230901,000000,9.54,9.59,9.5001,9.54,48282,0
+ERC.US,D,20230905,000000,9.54,9.59,9.5005,9.58,40949,0
+ERC.US,D,20230906,000000,9.58,9.61,9.535,9.6,44041,0
+ERC.US,D,20230907,000000,9.59,9.6,9.5205,9.56,24759,0
+ERC.US,D,20230908,000000,9.59,9.605,9.5,9.52,41857,0
+ERC.US,D,20230911,000000,9.48,9.51,9.44,9.48,27696,0
+ERC.US,D,20230912,000000,9.5,9.53,9.4527,9.53,48672,0
+ERC.US,D,20230913,000000,9.5,9.55,9.43,9.46,36555,0
+ERC.US,D,20230914,000000,9.5,9.5,9.36,9.45,52988,0
+ERC.US,D,20230915,000000,9.43,9.49,9.3779,9.44,36047,0
+ERC.US,D,20230918,000000,9.43,9.44,9.39,9.39,24985,0
+ERC.US,D,20230919,000000,9.41,9.45,9.39,9.42,21836,0
+ERC.US,D,20230920,000000,9.44,9.45,9.35,9.36,31048,0
+ERC.US,D,20230921,000000,9.35,9.3595,9.26,9.3,60734,0
+ERC.US,D,20230922,000000,9.29,9.38,9.2701,9.33,27952,0
+ERC.US,D,20230925,000000,9.28,9.33,9.21,9.24,43676,0
+ERC.US,D,20230926,000000,9.25,9.25,9.07,9.11,43883,0
+ERC.US,D,20230927,000000,9.13,9.155,9.04,9.04,37918,0
+ERC.US,D,20230928,000000,9.06,9.08,9.032,9.08,48878,0
+ERC.US,D,20230929,000000,9.13,9.2,9.1,9.1,82169,0
+ERC.US,D,20231002,000000,9.16,9.23,9.01,9.05,86211,0
+ERC.US,D,20231003,000000,9.01,9.05,8.96,9.01,48339,0
+ERC.US,D,20231004,000000,9.02,9.05,8.9817,9.05,14237,0
+ERC.US,D,20231005,000000,9.03,9.04,8.965,8.9999,13115,0
+ERC.US,D,20231006,000000,8.95,9.02,8.87,8.98,57624,0
+ERC.US,D,20231009,000000,8.97,9.03,8.93,8.99,40064,0
+ERC.US,D,20231010,000000,9,9.06,8.9798,9.02,48972,0
+ERC.US,D,20231011,000000,9.08,9.1,9.01,9.04,40025,0
+ERC.US,D,20231012,000000,8.98,8.9999,8.88,8.92,29904,0
+ERC.US,D,20231013,000000,9.06,9.06,8.93,8.97,51873,0
+ERC.US,D,20231016,000000,8.95,8.9733,8.85,8.89,36717,0
+ERC.US,D,20231017,000000,8.87,8.88,8.81,8.85,39887,0
+ERC.US,D,20231018,000000,8.82,8.8408,8.755,8.8,35283,0
+ERC.US,D,20231019,000000,8.8,8.81,8.7205,8.76,22978,0
+ERC.US,D,20231020,000000,8.75,8.77,8.64,8.65,81381,0
+ERC.US,D,20231023,000000,8.65,8.68,8.59,8.63,56605,0
+ERC.US,D,20231024,000000,8.66,8.66,8.5983,8.64,54732,0
+ERC.US,D,20231025,000000,8.61,8.61,8.51,8.56,46244,0
+ERC.US,D,20231026,000000,8.56,8.57,8.52,8.56,39158,0
+ERC.US,D,20231027,000000,8.54,8.59,8.54,8.57,47521,0
+ERC.US,D,20231030,000000,8.59,8.63,8.57,8.61,41791,0
+ERC.US,D,20231031,000000,8.63,8.7,8.63,8.7,42186,0
+ERC.US,D,20231101,000000,8.73,8.87,8.6983,8.87,77013,0
+ERC.US,D,20231102,000000,8.88,9.08,8.88,9.08,39290,0
+ERC.US,D,20231103,000000,9.09,9.2017,9.09,9.18,57712,0
+ERC.US,D,20231106,000000,9.18,9.19,9.09,9.14,39836,0
+ERC.US,D,20231107,000000,9.13,9.23,9.13,9.21,38992,0
+ERC.US,D,20231108,000000,9.21,9.26,9.17,9.26,39251,0
+ERC.US,D,20231109,000000,9.25,9.27,9.1001,9.13,57375,0
+ERC.US,D,20231110,000000,9.15,9.1506,9.08,9.13,55853,0
+ERC.US,D,20231113,000000,9.03,9.1,9.02,9.03,40158,0
+ERC.US,D,20231114,000000,9.12,9.2,9.12,9.1701,72809,0
+ERC.US,D,20231115,000000,9.22,9.22,9.0085,9.05,122597,0
+ERC.US,D,20231116,000000,9.06,9.13,9.02,9.13,91178,0
+ERC.US,D,20231117,000000,9.09,9.15,9.09,9.13,48548,0
+ERC.US,D,20231120,000000,9.12,9.18,9.11,9.15,23655,0
+ERC.US,D,20231121,000000,9.18,9.18,9.14,9.17,34140,0
+ERC.US,D,20231122,000000,9.16,9.19,9.14,9.1718,63297,0
+ERC.US,D,20231124,000000,9.14,9.21,9.14,9.18,23447,0
+ERC.US,D,20231127,000000,9.17,9.21,9.1501,9.17,24766,0
+ERC.US,D,20231128,000000,9.14,9.1899,9.14,9.14,37914,0
+ERC.US,D,20231129,000000,9.21,9.265,9.16,9.22,41896,0
+ERC.US,D,20231130,000000,9.19,9.23,9.16,9.21,77178,0
+ERC.US,D,20231201,000000,9.24,9.32,9.2052,9.32,71126,0
+ERC.US,D,20231204,000000,9.29,9.33,9.26,9.31,80623,0
+ERC.US,D,20231205,000000,9.3,9.33,9.26,9.3137,35790,0
+ERC.US,D,20231206,000000,9.35,9.35,9.2601,9.29,52077,0
+ERC.US,D,20231207,000000,9.3,9.327,9.21,9.3,81541,0
+ERC.US,D,20231208,000000,9.26,9.28,9.18,9.2799,141600,0
+ERC.US,D,20231211,000000,9.21,9.22,9.12,9.18,52833,0
+ERC.US,D,20231212,000000,9.16,9.178,9.12,9.13,52446,0
+ERC.US,D,20231213,000000,9.13,9.29,9.13,9.26,56006,0
+ERC.US,D,20231214,000000,9.31,9.41,9.31,9.38,73318,0
+ERC.US,D,20231215,000000,9.41,9.44,9.35,9.35,45256,0
+ERC.US,D,20231218,000000,9.35,9.42,9.3471,9.36,42754,0
+ERC.US,D,20231219,000000,9.36,9.45,9.35,9.38,59017,0
+ERC.US,D,20231220,000000,9.41,9.4247,9.34,9.34,44354,0
+ERC.US,D,20231221,000000,9.38,9.39,9.36,9.36,62678,0
+ERC.US,D,20231222,000000,9.38,9.4382,9.38,9.39,43922,0
+ERC.US,D,20231226,000000,9.43,9.47,9.41,9.45,83282,0
+ERC.US,D,20231227,000000,9.48,9.5,9.46,9.47,59559,0
+ERC.US,D,20231228,000000,9.48,9.5,9.4531,9.49,36190,0
+ERC.US,D,20231229,000000,9.5,9.5,9.39,9.44,87340,0
+ERC.US,D,20240102,000000,9.45,9.5,9.39,9.43,152242,0
+ERC.US,D,20240103,000000,9.44,9.44,9.36,9.41,46473,0
+ERC.US,D,20240104,000000,9.44,9.44,9.38,9.42,40261,0
+ERC.US,D,20240105,000000,9.44,9.47,9.42,9.45,28189,0
+ERC.US,D,20240108,000000,9.48,9.54,9.48,9.52,57392,0
+ERC.US,D,20240109,000000,9.52,9.52,9.45,9.52,85401,0
+ERC.US,D,20240110,000000,9.52,9.56,9.5007,9.55,44721,0
+ERC.US,D,20240111,000000,9.56,9.59,9.5401,9.59,56825,0
+ERC.US,D,20240112,000000,9.55,9.56,9.515,9.52,38983,0
+ERC.US,D,20240116,000000,9.51,9.52,9.44,9.46,49722,0
+ERC.US,D,20240117,000000,9.41,9.42,9.33,9.35,50222,0
+ERC.US,D,20240118,000000,9.34,9.3842,9.32,9.33,54570,0
+ERC.US,D,20240119,000000,9.34,9.34,9.29,9.29,52487,0
+ERC.US,D,20240122,000000,9.3,9.35,9.3,9.34,124621,0
+ERC.US,D,20240123,000000,9.35,9.35,9.295,9.32,95477,0
+ERC.US,D,20240124,000000,9.32,9.38,9.32,9.33,73016,0
+ERC.US,D,20240125,000000,9.38,9.4,9.34,9.39,76488,0
+ERC.US,D,20240126,000000,9.34,9.3992,9.34,9.35,68181,0
+ERC.US,D,20240129,000000,9.37,9.42,9.3649,9.42,70380,0
+ERC.US,D,20240130,000000,9.43,9.43,9.38,9.42,81708,0
+ERC.US,D,20240131,000000,9.42,9.43,9.4,9.43,65416,0
+ERC.US,D,20240201,000000,9.45,9.5,9.433,9.5,71481,0
+ERC.US,D,20240202,000000,9.47,9.48,9.44,9.47,95793,0
+ERC.US,D,20240205,000000,9.45,9.45,9.37,9.42,57868,0
+ERC.US,D,20240206,000000,9.44,9.51,9.4399,9.51,77671,0
+ERC.US,D,20240207,000000,9.52,9.6,9.5091,9.6,90103,0
+ERC.US,D,20240208,000000,9.6,9.6,9.53,9.55,39755,0
+ERC.US,D,20240209,000000,9.57,9.57,9.52,9.53,44592,0
+ERC.US,D,20240212,000000,9.49,9.5099,9.4537,9.48,42307,0
+ERC.US,D,20240213,000000,9.44,9.44,9.36,9.41,51949,0
+ERC.US,D,20240214,000000,9.43,9.48,9.41,9.43,47472,0
+ERC.US,D,20240215,000000,9.43,9.445,9.37,9.38,99531,0
+ERC.US,D,20240216,000000,9.36,9.3899,9.33,9.34,72403,0
+ERC.US,D,20240220,000000,9.35,9.37,9.34,9.37,39629,0
+ERC.US,D,20240221,000000,9.38,9.41,9.36,9.38,47394,0
+ERC.US,D,20240222,000000,9.42,9.4201,9.37,9.375,69522,0
+ERC.US,D,20240223,000000,9.4,9.4,9.3595,9.38,38516,0
+ERC.US,D,20240226,000000,9.39,9.42,9.31,9.315,52824,0
+ERC.US,D,20240227,000000,9.33,9.35,9.31,9.32,76452,0
+ERC.US,D,20240228,000000,9.3,9.38,9.2704,9.36,53375,0
+ERC.US,D,20240229,000000,9.35,9.39,9.31,9.38,73125,0
+ERC.US,D,20240301,000000,9.42,9.42,9.38,9.41,61015,0
+ERC.US,D,20240304,000000,9.41,9.47,9.38,9.39,61902,0
+ERC.US,D,20240305,000000,9.38,9.4,9.34,9.36,34192,0
+ERC.US,D,20240306,000000,9.37,9.395,9.32,9.35,58852,0
+ERC.US,D,20240307,000000,9.38,9.39,9.35,9.39,67593,0
+ERC.US,D,20240308,000000,9.37,9.41,9.36,9.4,85279,0
+ERC.US,D,20240311,000000,9.35,9.37,9.26,9.34,80047,0
+ERC.US,D,20240312,000000,9.33,9.36,9.31,9.36,82458,0
+ERC.US,D,20240313,000000,9.34,9.38,9.34,9.37,57785,0
+ERC.US,D,20240314,000000,9.35,9.37,9.3487,9.37,69111,0
+ERC.US,D,20240315,000000,9.37,9.38,9.35,9.36,37642,0
+ERC.US,D,20240318,000000,9.36,9.3882,9.3499,9.37,69356,0
+ERC.US,D,20240319,000000,9.36,9.38,9.35,9.37,41675,0
+ERC.US,D,20240320,000000,9.35,9.37,9.3199,9.37,87621,0
+ERC.US,D,20240321,000000,9.37,9.4,9.36,9.385,57040,0
+ERC.US,D,20240322,000000,9.39,9.39,9.34,9.365,54822,0
+ERC.US,D,20240325,000000,9.34,9.3593,9.3,9.33,82402,0
+ERC.US,D,20240326,000000,9.33,9.345,9.3,9.31,78070,0
+ERC.US,D,20240327,000000,9.33,9.35,9.31,9.35,79201,0
+ERC.US,D,20240328,000000,9.32,9.36,9.32,9.33,150493,0
+ERC.US,D,20240401,000000,9.37,9.37,9.26,9.32,113772,0
+ERC.US,D,20240402,000000,9.3,9.3,9.255,9.28,85113,0
+ERC.US,D,20240403,000000,9.28,9.28,9.2349,9.25,61069,0
+ERC.US,D,20240404,000000,9.29,9.3,9.18,9.2,76990,0
+ERC.US,D,20240405,000000,9.2,9.23,9.2,9.23,85550,0
+ERC.US,D,20240408,000000,9.22,9.31,9.22,9.25,70972,0
+ERC.US,D,20240409,000000,9.24,9.27,9.24,9.25,59019,0
+ERC.US,D,20240410,000000,9.22,9.22,9.095,9.13,100857,0
+ERC.US,D,20240411,000000,9.07,9.0799,8.9911,9,74373,0
+ERC.US,D,20240412,000000,8.99,9,8.945,8.96,67950,0
+ERC.US,D,20240415,000000,8.96,8.96,8.77,8.78,96983,0
+ERC.US,D,20240416,000000,8.78,8.83,8.7697,8.79,86410,0
+ERC.US,D,20240417,000000,8.8,8.83,8.78,8.8,115835,0
+ERC.US,D,20240418,000000,8.8,8.83,8.8,8.83,64526,0
+ERC.US,D,20240419,000000,8.81,8.86,8.81,8.83,63828,0
+ERC.US,D,20240422,000000,8.84,8.89,8.84,8.89,52329,0
+ERC.US,D,20240423,000000,8.91,8.95,8.8984,8.94,74699,0
+ERC.US,D,20240424,000000,8.94,8.96,8.94,8.94,81531,0
+ERC.US,D,20240425,000000,8.89,8.89,8.84,8.86,85388,0
+ERC.US,D,20240426,000000,8.89,8.91,8.885,8.895,83835,0
+ERC.US,D,20240429,000000,8.93,8.98,8.91,8.98,83655,0
+ERC.US,D,20240430,000000,8.96,8.965,8.94,8.95,83368,0
+ERC.US,D,20240501,000000,8.98,9.02,8.939,9.01,127944,0
+ERC.US,D,20240502,000000,9,9.06,9,9.05,43550,0
+ERC.US,D,20240503,000000,9.11,9.11,9.075,9.09,70923,0
+ERC.US,D,20240506,000000,9.1,9.18,9.1,9.17,146827,0
+ERC.US,D,20240507,000000,9.17,9.22,9.17,9.19,32982,0
+ERC.US,D,20240508,000000,9.14,9.17,9.12,9.15,168808,0
+ERC.US,D,20240509,000000,9.13,9.14,9.08,9.11,127785,0
+ERC.US,D,20240510,000000,9.05,9.06,9.01,9.01,67747,0
+ERC.US,D,20240513,000000,9.03,9.038,9,9,94368,0
+ERC.US,D,20240514,000000,8.99,9.02,8.97,9,87127,0
+ERC.US,D,20240515,000000,9.02,9.08,9.02,9.03,167903,0
+ERC.US,D,20240516,000000,9.03,9.0693,9.03,9.04,110400,0
+ERC.US,D,20240517,000000,9.05,9.06,9,9.04,119860,0
+ERC.US,D,20240520,000000,9.06,9.06,9.02,9.05,89994,0
+ERC.US,D,20240521,000000,9.03,9.09,9.03,9.09,62470,0
+ERC.US,D,20240522,000000,9.09,9.09,9.0501,9.07,170933,0
+ERC.US,D,20240523,000000,9.1,9.1,9.02,9.03,90439,0
+ERC.US,D,20240524,000000,9.05,9.05,9.01,9.015,44674,0
+ERC.US,D,20240528,000000,8.98,9.05,8.975,8.99,109298,0
+ERC.US,D,20240529,000000,8.99,8.99,8.94,8.94,65947,0
+ERC.US,D,20240530,000000,8.95,9,8.9499,8.9575,39911,0
+ERC.US,D,20240531,000000,8.97,9.04,8.97,9.04,75225,0
+ERC.US,D,20240603,000000,9.06,9.07,9.01,9.05,99446,0
+ERC.US,D,20240604,000000,9.02,9.09,9.02,9.08,65951,0
+ERC.US,D,20240605,000000,9.06,9.08,9.0369,9.08,74307,0
+ERC.US,D,20240606,000000,9.07,9.09,9.05,9.08,118000,0
+ERC.US,D,20240607,000000,9.03,9.04,9.01,9.035,53705,0
+ERC.US,D,20240610,000000,9.01,9.06,9,9.049,77829,0
+ERC.US,D,20240611,000000,9.02,9.11,9.02,9.11,49808,0
+ERC.US,D,20240612,000000,9.15,9.16,9.08,9.11,42049,0
+ERC.US,D,20240613,000000,9.04,9.04,9,9,52182,0
+ERC.US,D,20240614,000000,9,9,8.925,8.94,76028,0
+ERC.US,D,20240617,000000,8.94,8.96,8.89,8.955,65613,0
+ERC.US,D,20240618,000000,8.93,8.99,8.91,8.955,32566,0
+ERC.US,D,20240620,000000,8.93,8.96,8.875,8.89,114253,0
+ERC.US,D,20240621,000000,8.88,8.91,8.87,8.89,77675,0
+ERC.US,D,20240624,000000,8.93,8.93,8.89,8.92,74952,0
+ERC.US,D,20240625,000000,8.91,8.95,8.91,8.938,101513,0
+ERC.US,D,20240626,000000,8.96,8.96,8.9,8.94,87057,0
+ERC.US,D,20240627,000000,8.93,8.96,8.92,8.96,123431,0
+ERC.US,D,20240628,000000,8.95,8.99,8.945,8.98,248984,0
+ERC.US,D,20240701,000000,8.99,9,8.945,9,116736,0
+ERC.US,D,20240702,000000,8.98,9.03,8.9748,9,141008,0
+ERC.US,D,20240703,000000,9.01,9.05,9.01,9.05,57519,0
+ERC.US,D,20240705,000000,9.04,9.07,9.03,9.07,79233,0
+ERC.US,D,20240708,000000,9.04,9.06,9.03,9.06,92321,0
+ERC.US,D,20240709,000000,9.04,9.1,9.03,9.1,134281,0
+ERC.US,D,20240710,000000,9.13,9.14,9.1,9.1189,128119,0
+ERC.US,D,20240711,000000,9.07,9.1001,9.07,9.08,77278,0
+ERC.US,D,20240712,000000,9.08,9.125,9.075,9.11,94714,0
+ERC.US,D,20240715,000000,9.07,9.16,9.07,9.13,150364,0
+ERC.US,D,20240716,000000,9.13,9.2,9.12,9.195,80407,0
+ERC.US,D,20240717,000000,9.14,9.1701,9.12,9.16,55512,0
+ERC.US,D,20240718,000000,9.15,9.17,9.11,9.115,74116,0
+ERC.US,D,20240719,000000,9.1,9.11,9.07,9.075,18486,0
+ERC.US,D,20240722,000000,9.11,9.11,9.07,9.075,86899,0
+ERC.US,D,20240723,000000,9.09,9.0901,9.06,9.06,73592,0
+ERC.US,D,20240724,000000,9.08,9.08,9.01,9.01,77755,0
+ERC.US,D,20240725,000000,9.05,9.05,9.0148,9.05,112010,0
+ERC.US,D,20240726,000000,9.04,9.065,9.04,9.04,83679,0
+ERC.US,D,20240729,000000,9.04,9.09,9.0318,9.08,115582,0
+ERC.US,D,20240730,000000,9.06,9.11,9.05,9.09,89895,0
+ERC.US,D,20240731,000000,9.14,9.19,9.1,9.15,122217,0
+ERC.US,D,20240801,000000,9.16,9.23,9.135,9.17,140660,0
+ERC.US,D,20240802,000000,9.17,9.1999,9.11,9.12,131670,0
+ERC.US,D,20240805,000000,8.98,9.0545,8.975,8.98,179477,0
+ERC.US,D,20240806,000000,8.99,9.032,8.97,9.02,51535,0
+ERC.US,D,20240807,000000,9.02,9.095,9.02,9.06,76460,0
+ERC.US,D,20240808,000000,9.06,9.12,9.04,9.12,88351,0
+ERC.US,D,20240809,000000,9.1,9.2,9.1,9.195,97750,0
+ERC.US,D,20240812,000000,9.12,9.21,9.1173,9.205,95584,0
+ERC.US,D,20240813,000000,9.21,9.24,9.17,9.21,43359,0
+ERC.US,D,20240814,000000,9.21,9.28,9.21,9.245,77088,0
+ERC.US,D,20240815,000000,9.24,9.3,9.17,9.295,57738,0
+ERC.US,D,20240816,000000,9.25,9.33,9.25,9.33,64944,0
+ERC.US,D,20240819,000000,9.31,9.33,9.29,9.3,56908,0
+ERC.US,D,20240820,000000,9.29,9.36,9.2894,9.35,100713,0
+ERC.US,D,20240821,000000,9.35,9.36,9.33,9.34,53714,0
+ERC.US,D,20240822,000000,9.32,9.3599,9.32,9.32,55506,0
+ERC.US,D,20240823,000000,9.32,9.34,9.29,9.31,91919,0
+ERC.US,D,20240826,000000,9.32,9.38,9.318,9.37,52908,0
+ERC.US,D,20240827,000000,9.35,9.43,9.3201,9.43,62395,0
+ERC.US,D,20240828,000000,9.39,9.44,9.375,9.42,146379,0
+ERC.US,D,20240829,000000,9.42,9.43,9.38,9.38,101436,0
+ERC.US,D,20240830,000000,9.38,9.432,9.34,9.37,102258,0
+ERC.US,D,20240903,000000,9.39,9.3999,9.34,9.34,66042,0
+ERC.US,D,20240904,000000,9.37,9.37,9.325,9.35,79571,0
+ERC.US,D,20240905,000000,9.34,9.39,9.34,9.37,76571,0
+ERC.US,D,20240906,000000,9.38,9.45,9.38,9.42,92264,0
+ERC.US,D,20240909,000000,9.43,9.43,9.35,9.36,128938,0
+ERC.US,D,20240910,000000,9.35,9.38,9.35,9.35,85571,0
+ERC.US,D,20240911,000000,9.35,9.37,9.345,9.35,75150,0
+ERC.US,D,20240912,000000,9.33,9.39,9.33,9.35,90656,0
+ERC.US,D,20240913,000000,9.3,9.33,9.2703,9.31,71240,0
+ERC.US,D,20240916,000000,9.29,9.37,9.29,9.35,82367,0
+ERC.US,D,20240917,000000,9.35,9.425,9.35,9.362,186565,0
+ERC.US,D,20240918,000000,9.36,9.4392,9.36,9.425,134678,0
+ERC.US,D,20240919,000000,9.44,9.49,9.42,9.46,108551,0
+ERC.US,D,20240920,000000,9.46,9.52,9.43,9.515,72226,0
+ERC.US,D,20240923,000000,9.46,9.5,9.415,9.42,71791,0
+ERC.US,D,20240924,000000,9.41,9.45,9.385,9.435,92698,0
+ERC.US,D,20240925,000000,9.44,9.48,9.4015,9.475,81538,0
+ERC.US,D,20240926,000000,9.47,9.5,9.4175,9.485,133387,0
+ERC.US,D,20240927,000000,9.5,9.515,9.47,9.515,74333,0
+ERC.US,D,20240930,000000,9.48,9.58,9.47,9.58,160510,0
+ERC.US,D,20241001,000000,9.56,9.56,9.53,9.54,105737,0
+ERC.US,D,20241002,000000,9.52,9.52,9.495,9.5,55102,0
+ERC.US,D,20241003,000000,9.47,9.51,9.42,9.49,86194,0
+ERC.US,D,20241004,000000,9.46,9.505,9.45,9.45,34296,0
+ERC.US,D,20241007,000000,9.45,9.48,9.4,9.41,47903,0
+ERC.US,D,20241008,000000,9.4,9.415,9.37,9.415,39499,0
+ERC.US,D,20241009,000000,9.39,9.465,9.31,9.432,129209,0
+ERC.US,D,20241010,000000,9.43,9.43,9.42,9.42,176582,0
+ERC.US,D,20241011,000000,9.42,9.43,9.4,9.42,79785,0
+ERC.US,D,20241014,000000,9.38,9.4186,9.34,9.34,93165,0
+ERC.US,D,20241015,000000,9.31,9.32,9.29,9.31,161196,0
+ERC.US,D,20241016,000000,9.28,9.315,9.28,9.3,98848,0
+ERC.US,D,20241017,000000,9.28,9.33,9.26,9.26,92083,0
+ERC.US,D,20241018,000000,9.28,9.3,9.25,9.255,72066,0
+ERC.US,D,20241021,000000,9.19,9.2189,9.1262,9.19,81442,0
+ERC.US,D,20241022,000000,9.19,9.21,9.18,9.19,85483,0
+ERC.US,D,20241023,000000,9.19,9.2,9.16,9.16,98062,0
+ERC.US,D,20241024,000000,9.2,9.2,9.14,9.151,64978,0
+ERC.US,D,20241025,000000,9.14,9.19,9.14,9.17,118062,0
+ERC.US,D,20241028,000000,9.17,9.22,9.16,9.19,97302,0
+ERC.US,D,20241029,000000,9.19,9.1989,9.12,9.12,104707,0
+ERC.US,D,20241030,000000,9.12,9.145,9.11,9.115,100208,0
+ERC.US,D,20241031,000000,9.12,9.14,9.07,9.13,133331,0
+ERC.US,D,20241101,000000,9.19,9.19,9.11,9.13,138342,0
+ERC.US,D,20241104,000000,9.15,9.155,9.055,9.09,136029,0
+ERC.US,D,20241105,000000,9.09,9.13,9.09,9.11,54817,0
+ERC.US,D,20241106,000000,9.12,9.155,9.105,9.12,135122,0
+ERC.US,D,20241107,000000,9.12,9.2,9.1101,9.18,162737,0
+ERC.US,D,20241108,000000,9.17,9.235,9.17,9.215,97397,0
+ERC.US,D,20241111,000000,9.215,9.22,9.18,9.19,126658,0
+ERC.US,D,20241112,000000,9.14,9.145,9.01,9.01,146072,0
+ERC.US,D,20241113,000000,9.01,9.0384,8.96,8.97,144728,0
+ERC.US,D,20241114,000000,8.9598,8.985,8.94,8.94,211341,0
+ERC.US,D,20241115,000000,8.95,8.95,8.905,8.93,164799,0
+ERC.US,D,20241118,000000,8.945,8.97,8.9,8.94,84930,0
+ERC.US,D,20241119,000000,8.969,9.025,8.95,9,115120,0
+ERC.US,D,20241120,000000,9,9.065,8.975,9.02,183833,0
+ERC.US,D,20241121,000000,9.05,9.05,9.0023,9.02,106022,0
+ERC.US,D,20241122,000000,9.0519,9.08,9.03,9.05,116227,0
+ERC.US,D,20241125,000000,9.07,9.08,9.015,9.04,129347,0
+ERC.US,D,20241126,000000,9.06,9.06,8.95,8.95,150378,0
+ERC.US,D,20241127,000000,8.99,9.002,8.94,9,142495,0
+ERC.US,D,20241129,000000,9.0082,9.09,8.99,9.09,77388,0
+ERC.US,D,20241202,000000,9.08,9.1,9.02,9.1,112024,0
+ERC.US,D,20241203,000000,9.08,9.13,9.08,9.12,107168,0
+ERC.US,D,20241204,000000,9.115,9.152,9.095,9.15,121120,0
+ERC.US,D,20241205,000000,9.15,9.19,9.11,9.16,209669,0
+ERC.US,D,20241206,000000,9.19,9.21,9.1613,9.1613,54796,0
+ERC.US,D,20241209,000000,9.1699,9.175,9.135,9.14,71937,0
+ERC.US,D,20241210,000000,9.15,9.21,9.14,9.21,136562,0
+ERC.US,D,20241211,000000,9.2199,9.25,9.2,9.24,185733,0
+ERC.US,D,20241212,000000,9.18,9.18,9.12,9.12,197189,0
+ERC.US,D,20241213,000000,9.15,9.175,9.1,9.13,225326,0
+ERC.US,D,20241216,000000,9.14,9.17,9.115,9.14,259692,0
+ERC.US,D,20241217,000000,9.12,9.12,9.04,9.04,231135,0
+ERC.US,D,20241218,000000,9.0442,9.05,8.9,8.9,128749,0
+ERC.US,D,20241219,000000,8.9164,8.9888,8.811,8.84,229731,0
+ERC.US,D,20241220,000000,8.81,8.91,8.81,8.88,157107,0
+ERC.US,D,20241223,000000,8.86,8.95,8.86,8.94,182566,0
+ERC.US,D,20241224,000000,8.94,8.985,8.91,8.97,60174,0
+ERC.US,D,20241226,000000,8.97,9.025,8.95,9.01,114477,0
+ERC.US,D,20241227,000000,8.995,9,8.935,8.95,123736,0
+ERC.US,D,20241230,000000,8.97,9,8.94,8.96,128639,0
+ERC.US,D,20241231,000000,8.9764,9.23,8.9643,9.19,585272,0
+ERC.US,D,20250102,000000,9.2499,9.2499,9.0613,9.15,82551,0
+ERC.US,D,20250103,000000,9.15,9.19,9.06,9.08,146986,0
+ERC.US,D,20250106,000000,9.106,9.13,9.07,9.11,95674,0
+ERC.US,D,20250107,000000,9.115,9.17,9.11,9.14,222867,0
+ERC.US,D,20250108,000000,9.12,9.21,9.11,9.21,94328,0
+ERC.US,D,20250110,000000,9.12,9.16,9.06,9.115,98077,0
+ERC.US,D,20250113,000000,8.9901,9.04,8.9901,9.04,41145,0
+ERC.US,D,20250114,000000,9.0299,9.07,9.02,9.06,80093,0
+ERC.US,D,20250115,000000,9.11,9.17,9.065,9.1,131941,0
+ERC.US,D,20250116,000000,9.1343,9.1599,9.1126,9.15,108291,0
+ERC.US,D,20250117,000000,9.08,9.13,9.08,9.1,76677,0
+ERC.US,D,20250121,000000,9.1107,9.18,9.11,9.18,108740,0
+ERC.US,D,20250122,000000,9.192,9.25,9.1718,9.235,115818,0
+ERC.US,D,20250123,000000,9.24,9.32,9.23,9.295,97468,0
+ERC.US,D,20250124,000000,9.3022,9.38,9.3022,9.34,126466,0
+ERC.US,D,20250127,000000,9.3107,9.385,9.3107,9.36,74951,0
+ERC.US,D,20250128,000000,9.365,9.4,9.27,9.34,69616,0
+ERC.US,D,20250129,000000,9.3,9.34,9.25,9.29,91765,0
+ERC.US,D,20250130,000000,9.33,9.33,9.26,9.28,96273,0
+ERC.US,D,20250131,000000,9.3601,9.38,9.27,9.29,97483,0
+ERC.US,D,20250203,000000,9.2907,9.35,9.2711,9.315,194334,0
+ERC.US,D,20250204,000000,9.3201,9.39,9.3201,9.38,99562,0
+ERC.US,D,20250205,000000,9.37,9.4158,9.3601,9.39,88398,0
+ERC.US,D,20250206,000000,9.3901,9.41,9.36,9.4,144604,0
+ERC.US,D,20250207,000000,9.39,9.41,9.3405,9.375,63179,0
+ERC.US,D,20250210,000000,9.37,9.4,9.31,9.31,148084,0
+ERC.US,D,20250211,000000,9.31,9.32,9.26,9.3,198848,0
+ERC.US,D,20250212,000000,9.25,9.31,9.25,9.308,112760,0
+ERC.US,D,20250213,000000,9.24,9.28,9.23,9.26,91352,0
+ERC.US,D,20250214,000000,9.2558,9.2787,9.24,9.26,114200,0
+ERC.US,D,20250218,000000,9.285,9.3589,9.26,9.35,133158,0
+ERC.US,D,20250219,000000,9.37,9.37,9.27,9.345,156509,0
+ERC.US,D,20250220,000000,9.33,9.35,9.32,9.34,46157,0
+ERC.US,D,20250221,000000,9.355,9.37,9.34,9.37,101608,0
+ERC.US,D,20250224,000000,9.3201,9.35,9.26,9.26,150374,0
+ERC.US,D,20250225,000000,9.3035,9.31,9.24,9.24,98983,0
+ERC.US,D,20250226,000000,9.25,9.2605,9.235,9.25,68809,0
+ERC.US,D,20250227,000000,9.23,9.255,9.22,9.24,85603,0
+ERC.US,D,20250228,000000,9.2411,9.27,9.235,9.27,82480,0
+ERC.US,D,20250303,000000,9.2544,9.29,9.25,9.265,110745,0
+ERC.US,D,20250304,000000,9.25,9.28,9.2123,9.24,73479,0
+ERC.US,D,20250305,000000,9.23,9.25,9.2254,9.25,57034,0
+ERC.US,D,20250306,000000,9.235,9.24,9.2,9.24,80591,0
+ERC.US,D,20250307,000000,9.24,9.28,9.24,9.255,85047,0
+ERC.US,D,20250310,000000,9.24,9.2632,9.21,9.25,91794,0
+ERC.US,D,20250311,000000,9.25,9.27,9.19,9.2,107378,0
+ERC.US,D,20250312,000000,9.2401,9.32,9.22,9.32,111460,0
+ERC.US,D,20250313,000000,9.21,9.25,9.18,9.21,127046,0
+ERC.US,D,20250314,000000,9.1701,9.25,9.1701,9.21,109686,0
+ERC.US,D,20250317,000000,9.24,9.24,9.19,9.2,85248,0
+ERC.US,D,20250318,000000,9.22,9.22,9.1901,9.22,55285,0
+ERC.US,D,20250319,000000,9.2072,9.23,9.197,9.23,61035,0
+ERC.US,D,20250320,000000,9.245,9.245,9.21,9.21,92334,0
+ERC.US,D,20250321,000000,9.2,9.24,9.19,9.21,73661,0
+ERC.US,D,20250324,000000,9.26,9.2691,9.21,9.24,94466,0
+ERC.US,D,20250325,000000,9.265,9.265,9.23,9.265,98560,0
+ERC.US,D,20250326,000000,9.29,9.31,9.25,9.27,106308,0
+ERC.US,D,20250327,000000,9.25,9.28,9.2406,9.25,37437,0
+ERC.US,D,20250328,000000,9.249,9.27,9.24,9.248,49685,0
+ERC.US,D,20250331,000000,9.2454,9.255,9.19,9.22,123601,0
+ERC.US,D,20250401,000000,9.24,9.2699,9.22,9.225,43391,0
+ERC.US,D,20250402,000000,9.23,9.29,9.23,9.26,50973,0
+ERC.US,D,20250403,000000,9.23,9.23,9.13,9.14,46309,0
+ERC.US,D,20250404,000000,8.94,9.1,8.645,8.69,316551,0
+ERC.US,D,20250407,000000,8.53,8.74,8.44,8.525,135938,0
+ERC.US,D,20250408,000000,8.72,8.93,8.6,8.68,114801,0
+ERC.US,D,20250409,000000,8.67,8.91,8.56,8.885,128501,0
+ERC.US,D,20250410,000000,8.8158,8.85,8.6,8.63,86973,0
+ERC.US,D,20250411,000000,8.77,8.77,8.545,8.67,143781,0
+ERC.US,D,20250414,000000,8.73,8.78,8.7,8.76,64811,0
+ERC.US,D,20250415,000000,8.7901,8.8943,8.7901,8.87,80858,0
+ERC.US,D,20250416,000000,8.87,8.89,8.84,8.85,74384,0
+ERC.US,D,20250417,000000,8.9,8.99,8.8711,8.9,31314,0
+ERC.US,D,20250421,000000,8.9,8.92,8.84,8.89,93043,0
+ERC.US,D,20250422,000000,8.95,8.9793,8.8965,8.96,41533,0
+ERC.US,D,20250423,000000,9.02,9.08,8.9705,9.05,38757,0
+ERC.US,D,20250424,000000,9.08,9.08,9.01,9.08,56039,0
+ERC.US,D,20250425,000000,9.0978,9.17,9.09,9.16,37806,0
+ERC.US,D,20250428,000000,9.17,9.21,9.1015,9.16,63455,0
+ERC.US,D,20250429,000000,9.165,9.2601,9.15,9.22,58722,0
+ERC.US,D,20250430,000000,9.21,9.2196,9.13,9.2,159174,0
+ERC.US,D,20250501,000000,9.25,9.2699,9.2,9.24,94924,0
+ERC.US,D,20250502,000000,9.2599,9.29,9.2208,9.29,51050,0
+ERC.US,D,20250505,000000,9.29,9.29,9.22,9.25,73477,0
+ERC.US,D,20250506,000000,9.29,9.29,9.06,9.19,117336,0
+ERC.US,D,20250507,000000,9.2,9.23,9.11,9.2,75894,0
+ERC.US,D,20250508,000000,9.1968,9.28,9.16,9.2,63155,0
+ERC.US,D,20250509,000000,9.21,9.28,9.19,9.28,82735,0
+ERC.US,D,20250512,000000,9.25,9.29,9.23,9.27,62861,0
+ERC.US,D,20250513,000000,9.25,9.28,9.2,9.23,62674,0
+ERC.US,D,20250514,000000,9.26,9.27,9.12,9.24,106353,0
+ERC.US,D,20250515,000000,9.2,9.24,9.18,9.21,90311,0
+ERC.US,D,20250516,000000,9.2553,9.2557,9.15,9.22,127898,0
+ERC.US,D,20250519,000000,9.15,9.2,9.13,9.18,122917,0
+ERC.US,D,20250520,000000,9.17,9.22,9.1542,9.22,103690,0
+ERC.US,D,20250521,000000,9.1663,9.24,9.1217,9.17,96891,0
+ERC.US,D,20250522,000000,9.1649,9.165,9.105,9.11,152757,0
+ERC.US,D,20250523,000000,9.1,9.17,9.09,9.17,57008,0
+ERC.US,D,20250527,000000,9.1689,9.25,9.14,9.18,89257,0
+ERC.US,D,20250528,000000,9.2093,9.21,9.14,9.21,84379,0
+ERC.US,D,20250529,000000,9.19,9.29,9.175,9.29,141092,0
+ERC.US,D,20250530,000000,9.27,9.3,9.23,9.3,80661,0
+ERC.US,D,20250602,000000,9.28,9.31,9.26,9.31,54024,0
+ERC.US,D,20250603,000000,9.305,9.38,9.3,9.348,56497,0
+ERC.US,D,20250604,000000,9.37,9.4,9.32,9.33,73801,0
+ERC.US,D,20250605,000000,9.33,9.38,9.32,9.36,63612,0
+ERC.US,D,20250606,000000,9.4054,9.4054,9.3283,9.34,37866,0
+ERC.US,D,20250609,000000,9.4,9.41,9.35,9.36,43600,0
+ERC.US,D,20250610,000000,9.38,9.4,9.3,9.35,100765,0
+ERC.US,D,20250611,000000,9.38,9.4,9.34,9.37,97408,0
+ERC.US,D,20250612,000000,9.329,9.38,9.3,9.345,83011,0
+ERC.US,D,20250613,000000,9.34,9.36,9.3174,9.35,38133,0
+ERC.US,D,20250616,000000,9.38,9.38,9.32,9.32,40312,0
+ERC.US,D,20250617,000000,9.3566,9.38,9.33,9.37,54393,0
+ERC.US,D,20250618,000000,9.35,9.37,9.2175,9.28,155482,0
+ERC.US,D,20250620,000000,9.2904,9.31,9.23,9.31,70650,0
+ERC.US,D,20250623,000000,9.2851,9.33,9.27,9.32,81478,0
+ERC.US,D,20250624,000000,9.29,9.35,9.27,9.32,104806,0
+ERC.US,D,20250625,000000,9.37,9.39,9.33,9.39,92432,0
+ERC.US,D,20250626,000000,9.355,9.44,9.355,9.44,132741,0
+ERC.US,D,20250627,000000,9.39,9.44,9.3664,9.43,81424,0
+ERC.US,D,20250630,000000,9.45,9.49,9.43,9.45,99464,0
+ERC.US,D,20250701,000000,9.482,9.54,9.47,9.54,131810,0
+ERC.US,D,20250702,000000,9.57,9.62,9.56,9.61,123420,0
+ERC.US,D,20250703,000000,9.61,9.61,9.5405,9.55,47123,0
+ERC.US,D,20250707,000000,9.58,9.6,9.44,9.515,98225,0
+ERC.US,D,20250708,000000,9.5157,9.53,9.4893,9.51,86609,0
+ERC.US,D,20250709,000000,9.6,9.615,9.52,9.6,175480,0
+ERC.US,D,20250710,000000,9.585,9.6,9.53,9.53,64635,0
+ERC.US,D,20250711,000000,9.4999,9.5,9.34,9.43,113332,0
+ERC.US,D,20250714,000000,9.46,9.49,9.33,9.46,254711,0
+ERC.US,D,20250715,000000,9.43,9.46,9.38,9.41,130636,0
+ERC.US,D,20250716,000000,9.4253,9.43,9.35,9.41,173793,0
+ERC.US,D,20250717,000000,9.405,9.43,9.39,9.42,98943,0
+ERC.US,D,20250718,000000,9.42,9.43,9.17,9.18,323223,0
+ERC.US,D,20250721,000000,9.27,9.33,9.25,9.33,170094,0
+ERC.US,D,20250722,000000,9.3314,9.35,9.31,9.33,118781,0
+ERC.US,D,20250723,000000,9.3514,9.3514,9.31,9.34,77286,0
+ERC.US,D,20250724,000000,9.34,9.36,9.31,9.33,64898,0
+ERC.US,D,20250725,000000,9.3553,9.36,9.3,9.33,75306,0
+ERC.US,D,20250728,000000,9.37,9.42,9.37,9.42,195374,0
+ERC.US,D,20250729,000000,9.42,9.43,9.35,9.39,52892,0
+ERC.US,D,20250730,000000,9.3695,9.39,9.35,9.36,60251,0
+ERC.US,D,20250731,000000,9.3965,9.4,9.3,9.37,86866,0
+ERC.US,D,20250801,000000,9.3626,9.3799,9.31,9.338,101591,0
+ERC.US,D,20250804,000000,9.32,9.37,9.32,9.35,168624,0
+ERC.US,D,20250805,000000,9.3522,9.38,9.33,9.36,62834,0
+ERC.US,D,20250806,000000,9.38,9.43,9.37,9.43,53914,0
+ERC.US,D,20250807,000000,9.45,9.48,9.4165,9.44,40412,0
+ERC.US,D,20250808,000000,9.4222,9.475,9.399,9.46,81098,0
+ERC.US,D,20250811,000000,9.42,9.429,9.33,9.39,68172,0
+ERC.US,D,20250812,000000,9.385,9.4,9.33,9.37,100118,0
+ERC.US,D,20250813,000000,9.3788,9.43,9.36,9.38,52671,0
+ERC.US,D,20250814,000000,9.42,9.44,9.39,9.41,126969,0
+ERC.US,D,20250815,000000,9.4108,9.4312,9.3205,9.4,86110,0
+ERC.US,D,20250818,000000,9.32,9.3999,9.32,9.36,56365,0
+ERC.US,D,20250819,000000,9.375,9.4,9.33,9.37,77886,0
+ERC.US,D,20250820,000000,9.345,9.37,9.33,9.33,59279,0
+ERC.US,D,20250821,000000,9.353,9.36,9.31,9.35,103369,0
+ERC.US,D,20250822,000000,9.37,9.41,9.33,9.38,123068,0
+ERC.US,D,20250825,000000,9.4046,9.44,9.3901,9.44,93473,0
+ERC.US,D,20250826,000000,9.44,9.51,9.44,9.51,118631,0
+ERC.US,D,20250827,000000,9.4601,9.52,9.4601,9.509,111637,0
+ERC.US,D,20250828,000000,9.53,9.5386,9.45,9.47,110373,0
+ERC.US,D,20250829,000000,9.505,9.53,9.48,9.53,79702,0
+ERC.US,D,20250902,000000,9.5109,9.55,9.4753,9.54,89478,0
+ERC.US,D,20250903,000000,9.552,9.552,9.47,9.485,88870,0
+ERC.US,D,20250904,000000,9.51,9.54,9.5,9.54,64604,0
+ERC.US,D,20250905,000000,9.5391,9.57,9.53,9.56,50859,0
+ERC.US,D,20250908,000000,9.57,9.62,9.56,9.62,112714,0
+ERC.US,D,20250909,000000,9.65,9.67,9.61,9.67,93114,0
+ERC.US,D,20250910,000000,9.66,9.7,9.6301,9.7,101868,0
+ERC.US,D,20250911,000000,9.7,9.72,9.6601,9.69,72501,0
+ERC.US,D,20250912,000000,9.64,9.66,9.616,9.65,76786,0
+ERC.US,D,20250915,000000,9.68,9.7,9.62,9.665,168246,0
+ERC.US,D,20250916,000000,9.7,9.73,9.67,9.68,167706,0
+ERC.US,D,20250917,000000,9.705,9.73,9.5905,9.61,91563,0
+ERC.US,D,20250918,000000,9.64,9.64,9.6,9.63,71093,0
+ERC.US,D,20250919,000000,9.655,9.67,9.63,9.66,56399,0
+ERC.US,D,20250922,000000,9.665,9.68,9.6219,9.64,63491,0
+ERC.US,D,20250923,000000,9.64,9.65,9.58,9.65,86554,0
+ERC.US,D,20250924,000000,9.6773,9.68,9.62,9.64,64934,0
+ERC.US,D,20250925,000000,9.59,9.63,9.52,9.55,107313,0
+ERC.US,D,20250926,000000,9.605,9.645,9.45,9.47,102167,0
+ERC.US,D,20250929,000000,9.5537,9.59,9.51,9.55,63588,0
+ERC.US,D,20250930,000000,9.52,9.6,9.52,9.58,75832,0
+ERC.US,D,20251001,000000,9.57,9.6,9.52,9.57,97831,0
+ERC.US,D,20251002,000000,9.58,9.5941,9.55,9.55,95619,0
+ERC.US,D,20251003,000000,9.575,9.59,9.52,9.52,92276,0
+ERC.US,D,20251006,000000,9.565,9.6,9.55,9.6,70471,0
+ERC.US,D,20251007,000000,9.65,9.7,9.58,9.7,117449,0
+ERC.US,D,20251008,000000,9.68,9.77,9.68,9.725,107780,0
+ERC.US,D,20251009,000000,9.775,9.775,9.668,9.7,61007,0
+ERC.US,D,20251010,000000,9.73,9.73,9.51,9.54,98890,0
+ERC.US,D,20251013,000000,9.6001,9.64,9.51,9.55,96015,0
+ERC.US,D,20251014,000000,9.46,9.47,9.4,9.43,83132,0
+ERC.US,D,20251015,000000,9.5,9.53,9.45,9.465,74872,0
+ERC.US,D,20251016,000000,9.47,9.57,9.37,9.38,88792,0
+ERC.US,D,20251017,000000,9.4025,9.42,9.27,9.3,119629,0
+ERC.US,D,20251020,000000,9.36,9.4,9.3178,9.35,71930,0
+ERC.US,D,20251021,000000,9.39,9.4,9.33,9.34,56381,0
+ERC.US,D,20251022,000000,9.38,9.38,9.33,9.34,48280,0
+ERC.US,D,20251023,000000,9.36,9.37,9.3196,9.35,92801,0
+ERC.US,D,20251024,000000,9.39,9.43,9.36,9.41,39457,0
+ERC.US,D,20251027,000000,9.44,9.47,9.3401,9.38,44461,0
+ERC.US,D,20251028,000000,9.405,9.42,9.37,9.41,60849,0
+ERC.US,D,20251029,000000,9.44,9.46,9.359,9.42,75431,0
+ERC.US,D,20251030,000000,9.37,9.42,9.3401,9.39,47728,0
+ERC.US,D,20251031,000000,9.39,9.44,9.3737,9.44,47618,0
+ERC.US,D,20251103,000000,9.44,9.4899,9.4,9.43,61470,0
+ERC.US,D,20251104,000000,9.425,9.45,9.4,9.43,38797,0
+ERC.US,D,20251105,000000,9.43,9.4499,9.42,9.44,37137,0
+ERC.US,D,20251106,000000,9.45,9.46,9.395,9.44,109989,0
+ERC.US,D,20251107,000000,9.44,9.4705,9.33,9.36,60612,0
+ERC.US,D,20251110,000000,9.4295,9.58,9.38,9.48,124710,0
+ERC.US,D,20251111,000000,9.5,9.55,9.45,9.55,41532,0
+ERC.US,D,20251112,000000,9.55,9.58,9.465,9.52,38747,0
+ERC.US,D,20251113,000000,9.41,9.44,9.32,9.38,61674,0
+ERC.US,D,20251114,000000,9.35,9.4,9.3,9.4,64837,0
+ERC.US,D,20251117,000000,9.405,9.405,9.25,9.34,74935,0
+ERC.US,D,20251118,000000,9.32,9.36,9.27,9.33,43347,0
+ERC.US,D,20251119,000000,9.295,9.34,9.26,9.28,72454,0
+ERC.US,D,20251120,000000,9.3302,9.34,9.23,9.24,64558,0
+ERC.US,D,20251121,000000,9.24,9.28,9.2001,9.24,75470,0
+ERC.US,D,20251124,000000,9.27,9.37,9.24,9.28,103468,0
+ERC.US,D,20251125,000000,9.27,9.38,9.2535,9.337,131329,0
+ERC.US,D,20251126,000000,9.35,9.38,9.33,9.36,63408,0
+ERC.US,D,20251128,000000,9.43,9.45,9.3752,9.45,44196,0
+ERC.US,D,20251201,000000,9.46,9.4942,9.37,9.38,80601,0
+ERC.US,D,20251202,000000,9.41,9.43,9.32,9.38,124263,0
+ERC.US,D,20251203,000000,9.41,9.42,9.32,9.39,108437,0
+ERC.US,D,20251204,000000,9.392,9.44,9.392,9.44,171058,0
+ERC.US,D,20251205,000000,9.41,9.45,9.3902,9.42,131887,0
+ERC.US,D,20251208,000000,9.385,9.4,9.35,9.38,130802,0
+ERC.US,D,20251209,000000,9.38,9.4798,9.37,9.4,162170,0
+ERC.US,D,20251210,000000,9.4275,9.4868,9.4201,9.47,136937,0
+ERC.US,D,20251211,000000,9.3227,9.43,9.3227,9.4,110711,0
+ERC.US,D,20251212,000000,9.35,9.39,9.35,9.37,55219,0
+ERC.US,D,20251215,000000,9.3968,9.42,9.38,9.41,78673,0
+ERC.US,D,20251216,000000,9.38,9.42,9.31,9.31,66325,0
+ERC.US,D,20251217,000000,9.3301,9.37,9.28,9.3,52633,0
+ERC.US,D,20251218,000000,9.29,9.3086,9.25,9.26,105350,0
+ERC.US,D,20251219,000000,9.31,9.35,9.27,9.27,59311,0
+ERC.US,D,20251222,000000,9.37,9.38,9.32,9.35,114970,0
+ERC.US,D,20251223,000000,9.36,9.3826,9.32,9.33,53063,0
+ERC.US,D,20251224,000000,9.38,9.41,9.324,9.37,95189,0
+ERC.US,D,20251226,000000,9.385,9.4,9.37,9.4,74356,0
+ERC.US,D,20251229,000000,9.3856,9.41,9.34,9.34,115361,0
+ERC.US,D,20251230,000000,9.3799,9.39,9.35,9.36,115569,0
+ERC.US,D,20251231,000000,9.38,9.4,9.25,9.3,667017,0
+ERC.US,D,20260102,000000,9.34,9.37,9.2701,9.31,121947,0
+ERC.US,D,20260105,000000,9.325,9.33,9.3,9.31,117607,0
+ERC.US,D,20260106,000000,9.32,9.37,9.31,9.37,84939,0
+ERC.US,D,20260107,000000,9.39,9.41,9.35,9.37,193819,0
+ERC.US,D,20260108,000000,9.37,9.38,9.34,9.35,80577,0
+ERC.US,D,20260109,000000,9.38,9.3917,9.34,9.37,93421,0
+ERC.US,D,20260112,000000,9.1985,9.32,9.1985,9.32,104811,0
+ERC.US,D,20260113,000000,9.322,9.365,9.3201,9.34,73275,0
+ERC.US,D,20260114,000000,9.345,9.37,9.31,9.33,127237,0
+ERC.US,D,20260115,000000,9.3699,9.4,9.33,9.38,275126,0
+ERC.US,D,20260116,000000,9.36,9.3964,9.33,9.34,89220,0
+ERC.US,D,20260120,000000,9.355,9.36,9.3001,9.34,89273,0
+ERC.US,D,20260121,000000,9.3724,9.39,9.34,9.38,95524,0
+ERC.US,D,20260122,000000,9.4,9.412,9.38,9.41,74970,0
+ERC.US,D,20260123,000000,9.395,9.42,9.395,9.42,65212,0
+ERC.US,D,20260126,000000,9.42,9.44,9.39,9.405,40589,0
+ERC.US,D,20260127,000000,9.4299,9.43,9.39,9.4,57000,0
+ERC.US,D,20260128,000000,9.4271,9.46,9.41,9.46,75275,0
+ERC.US,D,20260129,000000,9.47,9.47,9.395,9.44,148065,0
+ERC.US,D,20260130,000000,9.4101,9.44,9.39,9.44,90438,0
+ERC.US,D,20260202,000000,9.4456,9.45,9.39,9.4,226693,0
+ERC.US,D,20260203,000000,9.4001,9.44,9.3701,9.42,150655,0
+ERC.US,D,20260204,000000,9.4405,9.48,9.41,9.43,110204,0
+ERC.US,D,20260205,000000,9.42,9.46,9.405,9.44,115320,0
+ERC.US,D,20260206,000000,9.46,9.475,9.36,9.42,113203,0
+ERC.US,D,20260209,000000,9.4202,9.51,9.42,9.51,125010,0
+ERC.US,D,20260210,000000,9.525,9.56,9.485,9.51,104046,0
+ERC.US,D,20260211,000000,9.54,9.54,9.48,9.5,85461,0
+ERC.US,D,20260212,000000,9.4701,9.485,9.37,9.38,167197,0
+ERC.US,D,20260213,000000,9.43,9.435,9.37,9.4,67174,0
+ERC.US,D,20260217,000000,9.43,9.44,9.39,9.42,53792,0
+ERC.US,D,20260218,000000,9.45,9.45,9.427,9.45,61812,0
diff --git a/daily/us/nysemkt stocks/erh.us.txt b/daily/us/nysemkt stocks/erh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0682b4687b5791d247f37e83d020904c93f27a7
--- /dev/null
+++ b/daily/us/nysemkt stocks/erh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERH.US,D,20050225,000000,6.59305,6.66574,6.59305,6.66574,76700.164147509,0
+ERH.US,D,20050228,000000,6.64797,6.68455,6.64026,6.66963,107935.98692549,0
+ERH.US,D,20050301,000000,6.66135,6.70194,6.65633,6.68853,118660.77358553,0
+ERH.US,D,20050302,000000,6.68853,6.74576,6.66963,6.72038,76700.164147509,0
+ERH.US,D,20050303,000000,6.71384,6.72038,6.65633,6.66135,71345.662105631,0
+ERH.US,D,20050304,000000,6.64397,6.73474,6.64026,6.71802,124722.3350442,0
+ERH.US,D,20050307,000000,6.70698,6.75184,6.70698,6.75184,166676.63145171,0
+ERH.US,D,20050308,000000,6.73474,6.73474,6.69273,6.71041,80661.590790791,0
+ERH.US,D,20050309,000000,6.68853,6.69273,6.60786,6.60786,128218.70177344,0
+ERH.US,D,20050310,000000,6.57451,6.61945,6.56623,6.61945,129388.71676081,0
+ERH.US,D,20050311,000000,6.5801,6.60786,6.54207,6.55265,82292.457005158,0
+ERH.US,D,20050314,000000,6.55634,6.61527,6.55634,6.58923,109102.84539759,0
+ERH.US,D,20050315,000000,6.60786,6.61945,6.5801,6.59769,109566.85313987,0
+ERH.US,D,20050316,000000,6.59305,6.59305,6.5341,6.53705,88113.071132816,0
+ERH.US,D,20050317,000000,6.52992,6.54207,6.51187,6.5341,68774.154345691,0
+ERH.US,D,20050318,000000,6.54207,6.5801,6.54207,6.54663,108631.47245304,0
+ERH.US,D,20050321,000000,6.55036,6.55036,6.47746,6.50797,99544.917209648,0
+ERH.US,D,20050322,000000,6.48963,6.49439,6.38272,6.42679,101408.31338103,0
+ERH.US,D,20050323,000000,6.42679,6.42679,6.34458,6.36045,99311.33508088,0
+ERH.US,D,20050324,000000,6.36045,6.41387,6.34944,6.37777,64109.876972603,0
+ERH.US,D,20050328,000000,6.23272,6.41387,6.23272,6.38272,162955.0999677,0
+ERH.US,D,20050329,000000,6.38272,6.41387,6.32273,6.40485,75525.940473166,0
+ERH.US,D,20050330,000000,6.40485,6.50399,6.39999,6.49969,79250.628472427,0
+ERH.US,D,20050331,000000,6.50399,6.51187,6.47746,6.51187,63635.347512811,0
+ERH.US,D,20050401,000000,6.52992,6.60234,6.47746,6.50797,85556.293777393,0
+ERH.US,D,20050404,000000,6.49439,6.66574,6.45047,6.49439,110500.12948318,0
+ERH.US,D,20050405,000000,6.52992,6.55265,6.47746,6.52079,67368.452886083,0
+ERH.US,D,20050406,000000,6.52992,6.5801,6.52992,6.55036,55485.225127987,0
+ERH.US,D,20050407,000000,6.55036,6.60234,6.54207,6.58419,82523.934790422,0
+ERH.US,D,20050408,000000,6.59305,6.60786,6.55265,6.60234,46625.938982848,0
+ERH.US,D,20050411,000000,6.59305,6.61945,6.52079,6.61527,87879.48900405,0
+ERH.US,D,20050412,000000,6.59305,6.66574,6.56623,6.66574,47548.693608654,0
+ERH.US,D,20050413,000000,6.64026,6.66963,6.5801,6.5801,92549.027235895,0
+ERH.US,D,20050414,000000,6.5169,6.61527,6.5169,6.52498,177639.20892749,0
+ERH.US,D,20050415,000000,6.50399,6.5169,6.45047,6.4633,52676.978724023,0
+ERH.US,D,20050418,000000,6.52992,6.5341,6.417,6.45977,116801.58610114,0
+ERH.US,D,20050419,000000,6.4633,6.51187,6.45047,6.51187,81594.867134109,0
+ERH.US,D,20050420,000000,6.50399,6.50797,6.41387,6.43089,49646.724080554,0
+ERH.US,D,20050421,000000,6.43089,6.43089,6.34458,6.39999,53152.560355567,0
+ERH.US,D,20050422,000000,6.38689,6.41387,6.37452,6.39117,34735.346022494,0
+ERH.US,D,20050425,000000,6.38272,6.40485,6.36045,6.36045,55253.747342721,0
+ERH.US,D,20050426,000000,6.38272,6.417,6.36045,6.36045,40320.273677884,0
+ERH.US,D,20050427,000000,6.33488,6.39999,6.28891,6.30991,121466.91564597,0
+ERH.US,D,20050428,000000,6.33488,6.34458,6.26267,6.32273,235220.3601839,0
+ERH.US,D,20050429,000000,6.36045,6.36502,6.32273,6.36502,47322.476682146,0
+ERH.US,D,20050502,000000,6.38272,6.40485,6.32682,6.37014,59213.0696425,0
+ERH.US,D,20050503,000000,6.35304,6.41387,6.32273,6.36045,93246.61710694,0
+ERH.US,D,20050504,000000,6.32682,6.41387,6.32273,6.40921,74368.551546841,0
+ERH.US,D,20050505,000000,6.42679,6.42679,6.34944,6.38272,42420.408493287,0
+ERH.US,D,20050506,000000,6.38272,6.41387,6.38272,6.40921,47322.476682146,0
+ERH.US,D,20050509,000000,6.40485,6.40485,6.34944,6.37777,88813.817519119,0
+ERH.US,D,20050510,000000,6.37777,6.42205,6.36045,6.37777,77391.440988051,0
+ERH.US,D,20050511,000000,6.36502,6.40921,6.34071,6.34944,130081.04577309,0
+ERH.US,D,20050512,000000,6.31465,6.33488,6.30573,6.31465,68539.520045172,0
+ERH.US,D,20050513,000000,6.30991,6.36502,6.20422,6.22876,126810.89597035,0
+ERH.US,D,20050516,000000,6.20926,6.34944,6.20926,6.27607,82065.187906899,0
+ERH.US,D,20050517,000000,6.29669,6.30106,6.2236,6.25459,207476.69544814,0
+ERH.US,D,20050518,000000,6.25907,6.32273,6.25907,6.30106,79026.515889421,0
+ERH.US,D,20050519,000000,6.30991,6.32273,6.28471,6.29669,95348.856265846,0
+ERH.US,D,20050520,000000,6.31825,6.38272,6.31825,6.36045,170412.89334023,0
+ERH.US,D,20050523,000000,6.36502,6.39117,6.33488,6.36045,119114.25961029,0
+ERH.US,D,20050524,000000,6.36045,6.39117,6.33488,6.37452,134741.11445916,0
+ERH.US,D,20050525,000000,6.37452,6.41387,6.36045,6.40485,121466.91564597,0
+ERH.US,D,20050526,000000,6.41387,6.44287,6.41387,6.43962,88813.817519119,0
+ERH.US,D,20050527,000000,6.43962,6.50797,6.43962,6.50797,65743.899702224,0
+ERH.US,D,20050531,000000,6.51187,6.55265,6.50399,6.55265,87879.48900405,0
+ERH.US,D,20050601,000000,6.54207,6.59769,6.54207,6.5801,97912.998823531,0
+ERH.US,D,20050602,000000,6.58419,6.61109,6.56119,6.60786,73434.223031773,0
+ERH.US,D,20050603,000000,6.60234,6.62772,6.59305,6.62772,83214.159459213,0
+ERH.US,D,20050606,000000,6.62772,6.6376,6.5801,6.62772,74139.178105079,0
+ERH.US,D,20050607,000000,6.63199,6.71802,6.63199,6.66963,135215.64391895,0
+ERH.US,D,20050608,000000,6.70698,6.73474,6.68853,6.68853,94648.109879546,0
+ERH.US,D,20050609,000000,6.68853,6.68853,6.61945,6.66963,88113.071132816,0
+ERH.US,D,20050610,000000,6.66963,6.70698,6.64026,6.68853,72729.267958467,0
+ERH.US,D,20050613,000000,6.68028,6.69689,6.6376,6.68028,39625.840322089,0
+ERH.US,D,20050614,000000,6.69273,6.73474,6.66963,6.71802,73903.49163281,0
+ERH.US,D,20050615,000000,6.71802,6.73474,6.65633,6.67478,53855.411085371,0
+ERH.US,D,20050616,000000,6.65633,6.68455,6.64397,6.66963,34735.346022494,0
+ERH.US,D,20050617,000000,6.69689,6.7794,6.69689,6.77285,135447.12170423,0
+ERH.US,D,20050620,000000,6.77285,6.78358,6.73474,6.77285,107705.56131199,0
+ERH.US,D,20050621,000000,6.77285,6.82522,6.76856,6.80659,179500.50075538,0
+ERH.US,D,20050622,000000,6.81714,6.87606,6.80659,6.86732,133588.9863916,0
+ERH.US,D,20050623,000000,6.88129,6.89564,6.84803,6.89564,78329.978190124,0
+ERH.US,D,20050624,000000,6.89564,6.89935,6.83205,6.84422,83451.950274984,0
+ERH.US,D,20050627,000000,6.82237,6.82768,6.76856,6.81219,127749.43317242,0
+ERH.US,D,20050628,000000,6.80659,6.88129,6.80659,6.84803,64811.675530658,0
+ERH.US,D,20050629,000000,6.83966,6.93032,6.83966,6.91094,45919.93173779,0
+ERH.US,D,20050630,000000,6.90753,6.97073,6.89935,6.97073,82065.187906899,0
+ERH.US,D,20050701,000000,6.96284,7.02794,6.94393,7.02291,58972.122311476,0
+ERH.US,D,20050705,000000,6.98716,7.13685,6.98716,7.11186,139873.60826154,0
+ERH.US,D,20050706,000000,7.0994,7.17003,7.08458,7.08458,78788.72507365,0
+ERH.US,D,20050707,000000,7.0326,7.07099,7.02291,7.06035,101163.157363,0
+ERH.US,D,20050708,000000,7.0326,7.16548,7.0326,7.14634,80421.695631518,0
+ERH.US,D,20050711,000000,7.09618,7.13685,7.09276,7.13685,86954.630034743,0
+ERH.US,D,20050712,000000,7.13685,7.17288,7.12327,7.13685,82523.934790422,0
+ERH.US,D,20050713,000000,7.12327,7.15568,7.10312,7.1417,70863.767443582,0
+ERH.US,D,20050714,000000,7.11946,7.16548,7.09276,7.13145,104663.73277926,0
+ERH.US,D,20050715,000000,7.07509,7.12327,7.0652,7.11946,123555.47657211,0
+ERH.US,D,20050718,000000,7.17288,7.17288,7.0652,7.09618,86488.51794896,0
+ERH.US,D,20050719,000000,7.09276,7.11946,7.07509,7.10312,98146.580952298,0
+ERH.US,D,20050720,000000,7.12688,7.13145,7.09618,7.12327,80888.859889051,0
+ERH.US,D,20050721,000000,7.11186,7.1417,7.05626,7.07509,147095.71516181,0
+ERH.US,D,20050722,000000,7.07509,7.07509,7.01027,7.05626,43129.572253598,0
+ERH.US,D,20050725,000000,7.06035,7.0994,7.04847,7.04847,105836.90428184,0
+ERH.US,D,20050726,000000,7.0652,7.07955,7.0326,7.06035,62711.540715253,0
+ERH.US,D,20050727,000000,7.06035,7.08915,7.04847,7.0652,75065.089246138,0
+ERH.US,D,20050728,000000,7.07509,7.16548,7.07099,7.16548,87879.48900405,0
+ERH.US,D,20050729,000000,7.18495,7.18495,7.1148,7.1417,166453.57104045,0
+ERH.US,D,20050801,000000,7.1417,7.15263,7.10312,7.13685,178332.59011155,0
+ERH.US,D,20050802,000000,7.12327,7.21431,7.12327,7.20244,153619.18001927,0
+ERH.US,D,20050803,000000,7.15568,7.25491,7.15568,7.24949,128218.70177344,0
+ERH.US,D,20050804,000000,7.25491,7.27162,7.17658,7.23676,66911.810346061,0
+ERH.US,D,20050805,000000,7.20244,7.21014,7.04847,7.1148,96990.244197725,0
+ERH.US,D,20050808,000000,7.10673,7.11186,6.99735,7.01977,127278.06022788,0
+ERH.US,D,20050809,000000,7.01027,7.07509,6.99735,7.04487,51750.015411211,0
+ERH.US,D,20050810,000000,7.04487,7.13685,7.04487,7.0994,73903.49163281,0
+ERH.US,D,20050811,000000,7.07955,7.11186,7.07509,7.09618,96990.244197725,0
+ERH.US,D,20050812,000000,7.07099,7.10673,7.07099,7.0994,40320.273677884,0
+ERH.US,D,20050815,000000,7.15568,7.16548,7.08458,7.13685,37534.122880697,0
+ERH.US,D,20050816,000000,7.13685,7.15568,7.11186,7.1148,75292.358344398,0
+ERH.US,D,20050817,000000,7.11186,7.11946,7.07099,7.09618,73202.745246507,0
+ERH.US,D,20050818,000000,7.10312,7.11946,7.08915,7.11946,43129.572253598,0
+ERH.US,D,20050819,000000,7.10673,7.15263,7.10673,7.1417,30314.120323934,0
+ERH.US,D,20050822,000000,7.12688,7.17288,7.12688,7.16062,79026.515889421,0
+ERH.US,D,20050823,000000,7.13685,7.18873,7.13685,7.15568,84866.069108602,0
+ERH.US,D,20050824,000000,7.10673,7.18873,7.10673,7.13145,75065.089246138,0
+ERH.US,D,20050825,000000,7.12327,7.15263,7.12327,7.14634,93483.355750961,0
+ERH.US,D,20050826,000000,7.17288,7.17658,7.11186,7.12688,27274.396134706,0
+ERH.US,D,20050829,000000,7.1417,7.1417,7.10673,7.13145,42900.198811835,0
+ERH.US,D,20050830,000000,7.10673,7.12688,7.09618,7.10312,77861.761760839,0
+ERH.US,D,20050831,000000,7.12327,7.16062,7.11186,7.16062,63868.929641578,0
+ERH.US,D,20050901,000000,7.18873,7.36637,7.18873,7.32504,59909.607341797,0
+ERH.US,D,20050902,000000,7.35899,7.39727,7.3355,7.38786,49646.724080554,0
+ERH.US,D,20050906,000000,7.40649,7.41162,7.36637,7.37105,37767.705009463,0
+ERH.US,D,20050907,000000,7.38016,7.46476,7.38016,7.43661,94880.63983656,0
+ERH.US,D,20050908,000000,7.43661,7.50362,7.39727,7.39727,531516.1340099,0
+ERH.US,D,20050909,000000,7.40191,7.44166,7.38445,7.42825,81825.292747623,0
+ERH.US,D,20050912,000000,7.44166,7.45048,7.35899,7.37105,87879.48900405,0
+ERH.US,D,20050913,000000,7.38016,7.39035,7.35899,7.39035,32867.741164107,0
+ERH.US,D,20050914,000000,7.39329,7.39329,7.34537,7.38445,84631.434808084,0
+ERH.US,D,20050915,000000,7.38445,7.42825,7.34537,7.38786,65743.899702224,0
+ERH.US,D,20050916,000000,7.40649,7.41162,7.34537,7.37561,45691.61046778,0
+ERH.US,D,20050919,000000,7.42511,7.45048,7.39329,7.41162,73662.544301784,0
+ERH.US,D,20050920,000000,7.41162,7.45048,7.39727,7.45048,67837.72148712,0
+ERH.US,D,20050921,000000,7.44612,7.44612,7.37561,7.42055,57346.516955864,0
+ERH.US,D,20050922,000000,7.39727,7.41162,7.26678,7.34537,77164.17188979,0
+ERH.US,D,20050923,000000,7.34984,7.39727,7.3355,7.33978,114701.45128574,0
+ERH.US,D,20050926,000000,7.36143,7.38445,7.34984,7.36143,73903.49163281,0
+ERH.US,D,20050927,000000,7.34984,7.39035,7.33075,7.35899,123085.15579933,0
+ERH.US,D,20050928,000000,7.36143,7.42511,7.36143,7.42055,71104.714774608,0
+ERH.US,D,20050929,000000,7.41162,7.49022,7.40649,7.49022,46394.461197584,0
+ERH.US,D,20050930,000000,7.5137,7.55571,7.5137,7.53973,31235.822777989,0
+ERH.US,D,20051003,000000,7.55866,7.64267,7.55866,7.61302,82994.25556321,0
+ERH.US,D,20051004,000000,7.61302,7.70578,7.6038,7.62366,137787.1516789,0
+ERH.US,D,20051005,000000,7.63877,7.64267,7.53004,7.53004,107463.56180922,0
+ERH.US,D,20051006,000000,7.55866,7.55866,7.36637,7.45048,116326.0044696,0
+ERH.US,D,20051007,000000,7.42825,7.52397,7.38786,7.48289,133361.71729334,0
+ERH.US,D,20051010,000000,7.50362,7.50362,7.39329,7.39329,79499.993177462,0
+ERH.US,D,20051011,000000,7.36143,7.45048,7.36143,7.44166,62241.219942467,0
+ERH.US,D,20051012,000000,7.38786,7.43661,7.34537,7.36637,150364.81279279,0
+ERH.US,D,20051013,000000,7.21431,7.23676,7.07955,7.09276,228693.73881117,0
+ERH.US,D,20051014,000000,7.11186,7.17658,7.0994,7.17288,51750.015411211,0
+ERH.US,D,20051017,000000,7.16548,7.24949,7.15263,7.22391,115388.51943927,0
+ERH.US,D,20051018,000000,7.20244,7.20244,7.12688,7.15263,177169.94032646,0
+ERH.US,D,20051019,000000,7.11946,7.12688,7.04847,7.09618,115868.30975781,0
+ERH.US,D,20051020,000000,7.06035,7.09276,6.93918,6.97968,81825.292747623,0
+ERH.US,D,20051021,000000,6.92512,7.04847,6.92512,7.04847,45691.61046778,0
+ERH.US,D,20051024,000000,7.17658,7.17658,7.0652,7.10673,97211.200265478,0
+ERH.US,D,20051025,000000,7.11186,7.17288,7.10312,7.17288,56182.814999033,0
+ERH.US,D,20051026,000000,7.13145,7.29178,7.13145,7.25831,80184.956987496,0
+ERH.US,D,20051027,000000,7.26297,7.30499,7.23191,7.24949,44297.482897435,0
+ERH.US,D,20051028,000000,7.25491,7.25491,7.16062,7.18058,51986.75405523,0
+ERH.US,D,20051031,000000,7.19844,7.26678,7.18058,7.26678,74596.872816852,0
+ERH.US,D,20051101,000000,7.23191,7.23191,7.16548,7.21906,30536.128563439,0
+ERH.US,D,20051102,000000,7.21906,7.38016,7.15568,7.20244,424511.31908423,0
+ERH.US,D,20051103,000000,7.23191,7.27915,7.20244,7.27915,120292.69197165,0
+ERH.US,D,20051104,000000,7.24949,7.3124,7.24531,7.28882,92784.713708164,0
+ERH.US,D,20051107,000000,7.28882,7.30499,7.25491,7.25831,70638.602688824,0
+ERH.US,D,20051108,000000,7.26297,7.29568,7.23191,7.27162,56182.814999033,0
+ERH.US,D,20051109,000000,7.3124,7.34984,7.25831,7.34537,84866.069108602,0
+ERH.US,D,20051110,000000,7.27162,7.29568,7.14634,7.18058,60377.823771084,0
+ERH.US,D,20051111,000000,7.1932,7.20642,7.11946,7.11946,24011.611534223,0
+ERH.US,D,20051114,000000,7.1417,7.15568,7.12688,7.1417,26344.276306643,0
+ERH.US,D,20051115,000000,7.1417,7.15568,7.0994,7.11186,51054.529883665,0
+ERH.US,D,20051116,000000,7.12688,7.13685,7.06035,7.07955,32867.741164107,0
+ERH.US,D,20051117,000000,7.08458,7.17003,7.08458,7.12688,48722.917282999,0
+ERH.US,D,20051118,000000,7.12688,7.14634,7.10312,7.12688,35901.152322827,0
+ERH.US,D,20051121,000000,7.14634,7.18495,7.09618,7.11186,59671.816526025,0
+ERH.US,D,20051122,000000,7.11186,7.12327,7.09618,7.11186,34735.346022494,0
+ERH.US,D,20051123,000000,7.13685,7.30794,7.12327,7.27162,90688.787579765,0
+ERH.US,D,20051125,000000,7.27162,7.28882,7.22391,7.22391,13521.459174722,0
+ERH.US,D,20051128,000000,7.24531,7.25491,7.19844,7.19844,52457.07482802,0
+ERH.US,D,20051129,000000,7.21431,7.24949,7.15263,7.17658,82765.934293201,0
+ERH.US,D,20051130,000000,7.18873,7.21906,7.13685,7.16548,29137.792306089,0
+ERH.US,D,20051201,000000,7.16062,7.22734,7.16062,7.17288,58044.106826914,0
+ERH.US,D,20051202,000000,7.18873,7.28494,7.18495,7.24949,65743.899702224,0
+ERH.US,D,20051205,000000,7.26678,7.30499,7.24531,7.26297,39860.474622608,0
+ERH.US,D,20051206,000000,7.27581,7.3124,7.27162,7.30033,37767.705009463,0
+ERH.US,D,20051207,000000,7.3124,7.3124,7.26297,7.27581,40561.22100891,0
+ERH.US,D,20051208,000000,7.24102,7.30794,7.23676,7.25491,44528.9606827,0
+ERH.US,D,20051209,000000,7.26297,7.34984,7.26297,7.34984,41494.497352227,0
+ERH.US,D,20051212,000000,7.3124,7.3124,7.24949,7.24949,50345.366123354,0
+ERH.US,D,20051213,000000,7.27581,7.34984,7.26678,7.32504,48492.491669484,0
+ERH.US,D,20051214,000000,7.33075,7.39329,7.31639,7.38445,32396.368219568,0
+ERH.US,D,20051215,000000,7.39727,7.39727,7.31639,7.35899,57346.516955864,0
+ERH.US,D,20051216,000000,7.33978,7.39035,7.3124,7.36143,37534.122880697,0
+ERH.US,D,20051219,000000,7.39035,7.39035,7.26297,7.29568,78559.351631886,0
+ERH.US,D,20051220,000000,7.32152,7.32152,7.26297,7.29568,55949.232870266,0
+ERH.US,D,20051221,000000,7.36637,7.43264,7.34537,7.35899,186498.49507264,0
+ERH.US,D,20051222,000000,7.37105,7.42825,7.36637,7.42825,147337.71466459,0
+ERH.US,D,20051223,000000,7.45048,7.46476,7.42511,7.45048,82065.187906899,0
+ERH.US,D,20051227,000000,7.45048,7.48803,7.40191,7.40191,187193.98060018,0
+ERH.US,D,20051228,000000,7.36637,7.39329,7.27162,7.38016,203289.05187834,0
+ERH.US,D,20051229,000000,7.37561,7.40191,7.30499,7.36637,132183.28493199,0
+ERH.US,D,20051230,000000,7.37105,7.46808,7.34537,7.43661,120059.10984287,0
+ERH.US,D,20060103,000000,7.43661,7.49479,7.40649,7.49479,236618.69644123,0
+ERH.US,D,20060104,000000,7.54896,7.62366,7.52035,7.58604,306316.65758449,0
+ERH.US,D,20060105,000000,7.64818,7.75987,7.5692,7.62119,1260954.1917951,0
+ERH.US,D,20060106,000000,7.64818,7.6649,7.59667,7.64267,148019.52195935,0
+ERH.US,D,20060109,000000,7.64818,7.66176,7.61302,7.65141,110030.86088215,0
+ERH.US,D,20060110,000000,7.65141,7.65141,7.6038,7.65141,58517.584114954,0
+ERH.US,D,20060111,000000,7.63877,7.6649,7.58604,7.63877,116569.05614413,0
+ERH.US,D,20060112,000000,7.6649,7.71538,7.65141,7.69998,62241.219942467,0
+ERH.US,D,20060113,000000,7.65777,7.68514,7.63554,7.67858,65047.362002927,0
+ERH.US,D,20060117,000000,7.6649,7.75538,7.6649,7.75538,65512.421916958,0
+ERH.US,D,20060118,000000,7.75538,7.79731,7.7361,7.79731,105836.90428184,0
+ERH.US,D,20060119,000000,7.79731,7.83456,7.76754,7.83456,67603.087186601,0
+ERH.US,D,20060120,000000,7.8086,7.82125,7.76405,7.81764,56651.03142832,0
+ERH.US,D,20060123,000000,7.82125,7.82125,7.74826,7.81356,44764.647154968,0
+ERH.US,D,20060124,000000,7.81356,7.81356,7.74826,7.81356,48024.275240199,0
+ERH.US,D,20060125,000000,7.81356,7.85015,7.79731,7.85015,61303.734912142,0
+ERH.US,D,20060126,000000,7.87286,7.91657,7.8567,7.91182,133115.50910355,0
+ERH.US,D,20060127,000000,7.94187,8.03167,7.91657,8.03167,110745.2855012,0
+ERH.US,D,20060130,000000,8.03167,8.03167,7.89586,7.93675,87181.899133003,0
+ERH.US,D,20060131,000000,7.89586,7.93675,7.87286,7.92274,97211.200265478,0
+ERH.US,D,20060201,000000,7.97008,8.01191,7.91657,7.98692,100008.92495193,0
+ERH.US,D,20060202,000000,8.01722,8.02331,7.94187,7.96525,123319.79009984,0
+ERH.US,D,20060203,000000,7.9927,7.9927,7.92274,7.95185,83214.159459213,0
+ERH.US,D,20060206,000000,7.97512,7.97512,7.87286,7.92274,88351.914120342,0
+ERH.US,D,20060207,000000,7.96191,7.96191,7.88018,7.91657,46625.938982848,0
+ERH.US,D,20060208,000000,7.91657,7.94187,7.86183,7.92704,75292.358344398,0
+ERH.US,D,20060209,000000,7.92704,7.94187,7.88863,7.90079,62470.593384227,0
+ERH.US,D,20060210,000000,7.88863,7.88863,7.81356,7.82125,62711.540715253,0
+ERH.US,D,20060213,000000,7.82125,7.82125,7.72753,7.76754,72969.163117739,0
+ERH.US,D,20060214,000000,7.79731,7.79731,7.70578,7.76405,100465.56749195,0
+ERH.US,D,20060215,000000,7.76405,7.76405,7.66766,7.72753,92549.027235895,0
+ERH.US,D,20060216,000000,7.75538,7.76754,7.70578,7.71033,56418.501471304,0
+ERH.US,D,20060217,000000,7.71033,7.83799,7.71033,7.83799,86954.630034743,0
+ERH.US,D,20060221,000000,7.83456,7.92704,7.83456,7.8913,61770.899169677,0
+ERH.US,D,20060222,000000,7.93675,7.95185,7.90765,7.95185,75065.089246138,0
+ERH.US,D,20060223,000000,7.90765,7.9927,7.90765,7.98028,87181.899133003,0
+ERH.US,D,20060224,000000,7.99861,8.08337,7.98028,8.08337,63868.929641578,0
+ERH.US,D,20060227,000000,8.06703,8.08337,8.03167,8.08337,74827.298430366,0
+ERH.US,D,20060228,000000,8.10049,8.10049,8.01191,8.06703,60377.823771084,0
+ERH.US,D,20060301,000000,8.06703,8.06703,8.01191,8.05021,78109.022122371,0
+ERH.US,D,20060302,000000,8.08337,8.08337,7.95185,8.01722,113293.64548263,0
+ERH.US,D,20060303,000000,8.01722,8.01722,7.94536,7.9927,52221.38835575,0
+ERH.US,D,20060306,000000,7.96191,7.96525,7.82125,7.90079,64342.406929619,0
+ERH.US,D,20060307,000000,7.90765,7.90765,7.79731,7.84511,77628.179632071,0
+ERH.US,D,20060308,000000,7.84511,7.84511,7.70578,7.83456,90688.787579765,0
+ERH.US,D,20060309,000000,7.8567,7.86498,7.80348,7.83799,54783.426569932,0
+ERH.US,D,20060310,000000,7.82125,7.85442,7.79731,7.83456,44297.482897435,0
+ERH.US,D,20060313,000000,7.86944,7.86944,7.78809,7.85442,43595.684339382,0
+ERH.US,D,20060314,000000,7.83456,7.86498,7.79388,7.86183,82765.934293201,0
+ERH.US,D,20060315,000000,7.87286,7.87286,7.80348,7.85015,61303.734912142,0
+ERH.US,D,20060316,000000,7.93263,7.93263,7.87286,7.92959,65047.362002927,0
+ERH.US,D,20060317,000000,7.94536,7.96191,7.89586,7.95185,57810.524698144,0
+ERH.US,D,20060320,000000,8.15684,8.15684,7.97512,8.05021,290703.48096837,0
+ERH.US,D,20060321,000000,8.10049,8.12786,8.04022,8.10895,155250.04623364,0
+ERH.US,D,20060322,000000,8.12186,8.12786,8.06703,8.12786,75525.940473166,0
+ERH.US,D,20060323,000000,8.10895,8.12786,8.05619,8.12786,108394.73380903,0
+ERH.US,D,20060324,000000,8.104,8.11759,8.05619,8.104,78329.978190124,0
+ERH.US,D,20060327,000000,8.10895,8.11322,8.01722,8.06199,91377.960076805,0
+ERH.US,D,20060328,000000,8.08337,8.202,7.98692,8.01722,239418.5254712,0
+ERH.US,D,20060329,000000,8.05021,8.05021,8.00298,8.05021,113053.75032336,0
+ERH.US,D,20060330,000000,8.07045,8.07045,8.01191,8.04022,68061.834070124,0
+ERH.US,D,20060331,000000,8.08337,8.13727,8.06703,8.13727,140107.1903903,0
+ERH.US,D,20060403,000000,8.13727,8.14668,8.08337,8.11759,89529.29430994,0
+ERH.US,D,20060404,000000,8.11759,8.12786,8.07501,8.09031,94880.63983656,0
+ERH.US,D,20060405,000000,8.08337,8.08337,7.89586,8.04022,275550.10340753,0
+ERH.US,D,20060406,000000,8.03594,8.04022,7.96191,7.99861,62470.593384227,0
+ERH.US,D,20060407,000000,7.95593,7.9927,7.92274,7.94536,104209.19458274,0
+ERH.US,D,20060410,000000,7.95185,7.95593,7.92274,7.93263,43595.684339382,0
+ERH.US,D,20060411,000000,7.92704,7.93675,7.89586,7.92959,55253.747342721,0
+ERH.US,D,20060412,000000,7.84511,7.88342,7.83799,7.85442,113762.91408367,0
+ERH.US,D,20060413,000000,7.77782,7.77782,7.74437,7.74826,60146.345985819,0
+ERH.US,D,20060417,000000,7.76405,7.79731,7.71926,7.72753,58277.68895568,0
+ERH.US,D,20060418,000000,7.74009,7.88342,7.72753,7.79731,98146.580952298,0
+ERH.US,D,20060419,000000,7.78809,7.96525,7.78809,7.93675,72033.782430921,0
+ERH.US,D,20060420,000000,7.88863,8.01722,7.88863,7.95185,47096.259755636,0
+ERH.US,D,20060421,000000,7.92274,8.05021,7.92274,8.01722,51526.954999957,0
+ERH.US,D,20060424,000000,7.97512,8.03594,7.93675,8.03167,49417.350638793,0
+ERH.US,D,20060425,000000,7.8913,8.02331,7.88863,8.01722,87424.950807531,0
+ERH.US,D,20060426,000000,8.01722,8.03167,7.94536,7.9927,46171.400786329,0
+ERH.US,D,20060427,000000,7.95185,8.03167,7.94187,8.00298,58972.122311476,0
+ERH.US,D,20060428,000000,7.97512,8.0197,7.91657,7.9585,147337.71466459,0
+ERH.US,D,20060501,000000,7.92959,7.94871,7.89586,7.94871,110030.86088215,0
+ERH.US,D,20060502,000000,7.94187,8.00298,7.93675,7.94536,105836.90428184,0
+ERH.US,D,20060503,000000,7.95593,7.97512,7.90079,7.91657,82292.457005158,0
+ERH.US,D,20060504,000000,7.92704,7.95185,7.90765,7.93263,76935.850619778,0
+ERH.US,D,20060505,000000,7.93675,8.01722,7.93675,7.97512,52676.978724023,0
+ERH.US,D,20060508,000000,8.01191,8.12786,8.01191,8.12186,137314.72656262,0
+ERH.US,D,20060509,000000,8.04261,8.14498,8.04261,8.14145,116801.58610114,0
+ERH.US,D,20060510,000000,8.08337,8.16863,8.07938,8.16863,91377.960076805,0
+ERH.US,D,20060511,000000,8.05021,8.15684,8.05021,8.08337,107935.98692549,0
+ERH.US,D,20060512,000000,8.07938,8.09385,8.04261,8.04261,55949.232870266,0
+ERH.US,D,20060515,000000,8.01722,8.06703,7.9927,8.04022,103975.61245395,0
+ERH.US,D,20060516,000000,8.03594,8.07045,8.02331,8.05021,40320.273677884,0
+ERH.US,D,20060517,000000,7.98692,8.01722,7.95593,7.97008,78788.72507365,0
+ERH.US,D,20060518,000000,8.00298,8.04022,7.99861,8.02331,59446.651771268,0
+ERH.US,D,20060519,000000,8.01722,8.03167,7.9585,7.97512,62711.540715253,0
+ERH.US,D,20060522,000000,8.02712,8.02712,7.92959,7.98692,75292.358344398,0
+ERH.US,D,20060523,000000,8.00781,8.01191,7.95185,7.97008,44297.482897435,0
+ERH.US,D,20060524,000000,7.79731,7.91657,7.79731,7.89586,208642.50174848,0
+ERH.US,D,20060525,000000,7.8913,7.98692,7.8913,7.95185,69236.05774447,0
+ERH.US,D,20060526,000000,7.97008,7.9927,7.95185,7.9927,37993.921935971,0
+ERH.US,D,20060530,000000,7.9927,8.01722,7.9927,7.9927,89289.399150663,0
+ERH.US,D,20060531,000000,8.01722,8.03167,7.9927,8.03167,65743.899702224,0
+ERH.US,D,20060601,000000,7.99861,8.08337,7.9927,8.08337,74139.178105079,0
+ERH.US,D,20060602,000000,8.10895,8.18658,8.104,8.18041,115388.51943927,0
+ERH.US,D,20060605,000000,8.17661,8.21586,8.16111,8.202,83695.001949511,0
+ERH.US,D,20060606,000000,8.22689,8.22689,8.14668,8.202,55014.904355197,0
+ERH.US,D,20060607,000000,8.26261,8.26261,8.10049,8.10049,64577.041230139,0
+ERH.US,D,20060608,000000,8.08337,8.08337,8.02331,8.05021,64342.406929619,0
+ERH.US,D,20060609,000000,8.06703,8.08337,8.00781,8.07938,74139.178105079,0
+ERH.US,D,20060612,000000,8.01722,8.07938,8.01722,8.04582,57346.516955864,0
+ERH.US,D,20060613,000000,8.06199,8.06199,7.97008,8.01722,51750.015411211,0
+ERH.US,D,20060614,000000,7.9927,8.01722,7.88863,7.97512,74827.298430366,0
+ERH.US,D,20060615,000000,8.00298,8.05021,7.97512,8.05021,65512.421916958,0
+ERH.US,D,20060616,000000,8.06703,8.08337,7.98028,8.05183,37993.921935971,0
+ERH.US,D,20060619,000000,8.05619,8.08337,8.03594,8.08337,59671.816526025,0
+ERH.US,D,20060620,000000,8.08337,8.08337,7.99861,8.07501,61770.899169677,0
+ERH.US,D,20060621,000000,8.01722,8.08337,8.01722,8.07501,48024.275240199,0
+ERH.US,D,20060622,000000,8.07501,8.08337,8.05021,8.06703,41730.183824497,0
+ERH.US,D,20060623,000000,8.08337,8.19201,8.07501,8.19201,52457.07482802,0
+ERH.US,D,20060626,000000,8.19201,8.24769,8.15684,8.202,60839.727169862,0
+ERH.US,D,20060627,000000,8.18041,8.2401,8.18041,8.23667,48722.917282999,0
+ERH.US,D,20060628,000000,8.22689,8.23231,8.17242,8.19201,99774.29065141,0
+ERH.US,D,20060629,000000,8.19201,8.23231,8.12786,8.18658,44066.00511217,0
+ERH.US,D,20060630,000000,8.202,8.25311,8.202,8.24769,58752.218415473,0
+ERH.US,D,20060703,000000,8.202,8.20551,8.10895,8.12786,145474.31849319,0
+ERH.US,D,20060705,000000,8.08337,8.2401,8.07045,8.22213,115388.51943927,0
+ERH.US,D,20060706,000000,8.2401,8.26261,8.20551,8.2592,73903.49163281,0
+ERH.US,D,20060707,000000,8.22213,8.36537,8.20551,8.34246,28675.888907312,0
+ERH.US,D,20060710,000000,8.31548,8.45668,8.27755,8.38761,103745.18684045,0
+ERH.US,D,20060711,000000,8.44177,8.44956,8.3839,8.4373,79026.515889421,0
+ERH.US,D,20060712,000000,8.44519,8.5123,8.4337,8.47163,61077.517985634,0
+ERH.US,D,20060713,000000,8.47163,8.49539,8.44519,8.47163,48722.917282999,0
+ERH.US,D,20060714,000000,8.48417,8.48417,8.37002,8.44519,56418.501471304,0
+ERH.US,D,20060717,000000,8.4337,8.49539,8.28608,8.39035,89529.29430994,0
+ERH.US,D,20060718,000000,8.2958,8.42143,8.2958,8.3839,83214.159459213,0
+ERH.US,D,20060719,000000,8.39035,8.48854,8.37525,8.47163,42420.408493287,0
+ERH.US,D,20060720,000000,8.4373,8.68004,8.4373,8.59232,186735.23371665,0
+ERH.US,D,20060721,000000,8.67472,8.68004,8.52921,8.629,115627.3624268,0
+ERH.US,D,20060724,000000,8.629,8.70952,8.6256,8.66094,108171.67339778,0
+ERH.US,D,20060725,000000,8.65277,8.81377,8.61295,8.63272,86015.040660917,0
+ERH.US,D,20060726,000000,8.63272,8.68004,8.59232,8.63831,81359.180661841,0
+ERH.US,D,20060727,000000,8.54889,8.61665,8.54889,8.61038,128904.71775524,0
+ERH.US,D,20060728,000000,8.60039,8.63831,8.60039,8.6256,70403.968388304,0
+ERH.US,D,20060731,000000,8.66628,8.73593,8.60686,8.67103,106065.22555186,0
+ERH.US,D,20060801,000000,8.61295,8.68452,8.5888,8.63272,88579.1832186,0
+ERH.US,D,20060802,000000,8.66094,8.80816,8.65277,8.7597,102103.79890858,0
+ERH.US,D,20060803,000000,8.72425,8.79809,8.69829,8.78004,56651.03142832,0
+ERH.US,D,20060804,000000,8.79276,8.89217,8.77814,8.83505,45691.61046778,0
+ERH.US,D,20060807,000000,8.83505,8.83505,8.75694,8.77253,108631.47245304,0
+ERH.US,D,20060808,000000,8.73593,8.86424,8.71314,8.79276,62005.533470195,0
+ERH.US,D,20060809,000000,8.80816,8.83914,8.75694,8.80456,86733.673966991,0
+ERH.US,D,20060810,000000,8.72425,8.78004,8.66628,8.75694,117722.23638344,0
+ERH.US,D,20060811,000000,8.72425,8.748,8.55801,8.68642,76935.850619778,0
+ERH.US,D,20060814,000000,8.68452,8.73593,8.66094,8.68642,41025.228751192,0
+ERH.US,D,20060815,000000,8.69829,8.7597,8.64279,8.68452,79250.628472427,0
+ERH.US,D,20060816,000000,8.69829,8.75694,8.69458,8.69829,55949.232870266,0
+ERH.US,D,20060817,000000,8.68004,8.75694,8.6256,8.66628,82523.934790422,0
+ERH.US,D,20060818,000000,8.66628,8.68452,8.63831,8.66628,55485.225127987,0
+ERH.US,D,20060821,000000,8.66628,8.69829,8.61295,8.69021,66205.803101001,0
+ERH.US,D,20060822,000000,8.67472,8.77253,8.6256,8.77253,79729.366619226,0
+ERH.US,D,20060823,000000,8.77253,8.79276,8.72139,8.72425,48722.917282999,0
+ERH.US,D,20060824,000000,8.72425,8.88372,8.72139,8.85408,117954.76634047,0
+ERH.US,D,20060825,000000,8.85776,8.92118,8.8285,8.90719,68994.058241692,0
+ERH.US,D,20060828,000000,8.90719,9.01688,8.90245,8.92497,66911.810346061,0
+ERH.US,D,20060829,000000,8.88372,9.16106,8.88372,8.89217,119358.36345656,0
+ERH.US,D,20060830,000000,8.85408,8.88096,8.80816,8.84933,142899.65421799,0
+ERH.US,D,20060831,000000,8.87631,9.02257,8.84933,9.01022,101871.26895156,0
+ERH.US,D,20060901,000000,9.01022,9.14681,8.99416,9.09262,124254.11861493,0
+ERH.US,D,20060905,000000,9.12305,9.50414,9.0907,9.2485,339887.24947839,0
+ERH.US,D,20060906,000000,9.19241,9.2485,9.14299,9.16485,78329.978190124,0
+ERH.US,D,20060907,000000,9.16485,9.29412,8.98569,9.16106,171818.59479985,0
+ERH.US,D,20060908,000000,9.17722,9.29412,9.16106,9.25419,127976.70227067,0
+ERH.US,D,20060911,000000,9.18481,9.30551,9.16485,9.22378,134523.31490669,0
+ERH.US,D,20060912,000000,9.21332,9.46043,9.1715,9.28649,308188.47112987,0
+ERH.US,D,20060913,000000,9.26844,9.29412,9.16106,9.17722,151761.04470663,0
+ERH.US,D,20060914,000000,9.16485,9.18006,9.01307,9.01688,125882.88048579,0
+ERH.US,D,20060915,000000,8.98846,9.06124,8.88096,8.90434,161786.13715212,0
+ERH.US,D,20060918,000000,8.83914,8.94996,8.83914,8.94522,85087.025176355,0
+ERH.US,D,20060919,000000,8.88096,8.96118,8.84933,8.89217,99544.917209648,0
+ERH.US,D,20060920,000000,8.89217,8.98846,8.89217,8.98846,98621.110412091,0
+ERH.US,D,20060921,000000,9.00176,9.06982,8.94996,9.0641,102575.17185311,0
+ERH.US,D,20060922,000000,9.01307,9.49751,9.01307,9.23234,106776.49365567,0
+ERH.US,D,20060925,000000,9.24184,9.41863,9.24184,9.35589,317036.18338575,0
+ERH.US,D,20060926,000000,9.31216,9.5811,9.31216,9.55833,304917.26915539,0
+ERH.US,D,20060927,000000,9.55833,9.68001,9.50414,9.56217,172508.81946864,0
+ERH.US,D,20060928,000000,9.56217,9.68001,9.52886,9.54691,73662.544301784,0
+ERH.US,D,20060929,000000,9.54691,9.68001,9.54691,9.62957,127749.43317242,0
+ERH.US,D,20061002,000000,9.61436,9.96427,9.59543,9.81197,194651.77397271,0
+ERH.US,D,20061003,000000,9.81197,10.1589,9.73994,9.96427,270645.93087518,0
+ERH.US,D,20061004,000000,9.92609,10.1553,9.91385,10.0629,222397.54305194,0
+ERH.US,D,20061005,000000,10.0629,10.0629,9.75124,9.88248,223332.92373879,0
+ERH.US,D,20061006,000000,9.83303,9.94808,9.81785,9.89965,145231.26681866,0
+ERH.US,D,20061009,000000,9.89965,10.0413,9.87015,9.95175,142203.11651871,0
+ERH.US,D,20061010,000000,9.96427,10.0972,9.96427,9.97649,106065.22555186,0
+ERH.US,D,20061011,000000,9.94043,10.1114,9.93566,10.0413,142681.8546655,0
+ERH.US,D,20061012,000000,9.88634,10.0021,9.88634,9.9328,104444.88105502,0
+ERH.US,D,20061013,000000,9.90705,9.94808,9.87015,9.8739,88579.1832186,0
+ERH.US,D,20061016,000000,9.95175,10.006,9.85301,9.89965,106533.44198114,0
+ERH.US,D,20061017,000000,9.88634,10.006,9.85301,9.92609,96990.244197725,0
+ERH.US,D,20061018,000000,9.85301,10.1067,9.83303,9.9328,169939.4160522,0
+ERH.US,D,20061019,000000,9.90705,10.1589,9.90705,10.082,87181.899133003,0
+ERH.US,D,20061020,000000,10.1553,10.1589,9.97093,10.027,101638.73899454,0
+ERH.US,D,20061023,000000,9.98692,10.082,9.97093,10.0726,121927.76687301,0
+ERH.US,D,20061024,000000,10.0232,10.0629,9.92609,10.0021,172977.03589792,0
+ERH.US,D,20061025,000000,9.96427,10.1001,9.96427,10.0629,87181.899133003,0
+ERH.US,D,20061026,000000,9.99169,10.0915,9.99169,10.0582,55485.225127987,0
+ERH.US,D,20061027,000000,10.0232,10.0678,10.006,10.027,58517.584114954,0
+ERH.US,D,20061030,000000,10.027,10.1163,9.99169,10.1163,69470.692044988,0
+ERH.US,D,20061031,000000,10.0629,10.1553,10.0439,10.1163,85783.562875654,0
+ERH.US,D,20061101,000000,10.1514,10.1589,10.0848,10.1295,93006.721947666,0
+ERH.US,D,20061102,000000,10.1039,10.1999,9.99169,10.0878,98385.423939823,0
+ERH.US,D,20061103,000000,10.1401,10.1999,10.082,10.1342,103508.44819644,0
+ERH.US,D,20061106,000000,10.1447,10.2483,10.1447,10.1799,203976.12003189,0
+ERH.US,D,20061107,000000,10.2379,10.271,10.2141,10.2665,122151.87945601,0
+ERH.US,D,20061108,000000,10.2483,10.2931,10.2274,10.2931,77861.761760839,0
+ERH.US,D,20061109,000000,10.2882,10.2931,10.2217,10.2769,62241.219942467,0
+ERH.US,D,20061110,000000,10.2617,10.3148,10.2617,10.3148,50345.366123354,0
+ERH.US,D,20061113,000000,10.271,10.3176,10.236,10.3148,83451.950274984,0
+ERH.US,D,20061114,000000,10.3148,10.3176,10.2665,10.3148,96047.498308647,0
+ERH.US,D,20061115,000000,10.3148,10.3176,10.2379,10.2445,99544.917209648,0
+ERH.US,D,20061116,000000,10.236,10.5173,10.1999,10.271,243604.06469747,0
+ERH.US,D,20061117,000000,10.2835,10.3776,10.2769,10.3368,98621.110412091,0
+ERH.US,D,20061120,000000,10.2931,10.4089,10.2617,10.3872,87424.950807531,0
+ERH.US,D,20061121,000000,10.369,10.3872,10.3328,10.3872,100937.99260824,0
+ERH.US,D,20061122,000000,10.3633,10.3872,10.2931,10.3368,72271.573246694,0
+ERH.US,D,20061124,000000,10.3328,10.3406,10.2931,10.3226,31946.038710053,0
+ERH.US,D,20061127,000000,10.3368,10.3368,10.1999,10.2055,110745.2855012,0
+ERH.US,D,20061128,000000,10.1876,10.3328,10.1799,10.3271,58972.122311476,0
+ERH.US,D,20061129,000000,10.3271,10.3633,10.271,10.3368,88813.817519119,0
+ERH.US,D,20061130,000000,10.3271,10.3776,10.3176,10.3462,75998.365589458,0
+ERH.US,D,20061201,000000,10.3176,10.3776,10.2179,10.2445,89991.197708716,0
+ERH.US,D,20061204,000000,10.1999,10.2617,10.1163,10.2141,195813.37158606,0
+ERH.US,D,20061205,000000,10.1999,10.3368,10.1999,10.3368,78329.978190124,0
+ERH.US,D,20061206,000000,10.3368,10.3462,10.2987,10.3443,42900.198811835,0
+ERH.US,D,20061207,000000,10.2835,10.3872,10.2835,10.3872,84148.487974282,0
+ERH.US,D,20061208,000000,10.3872,10.4308,10.3529,10.369,82292.457005158,0
+ERH.US,D,20061211,000000,10.2931,10.3271,10.1799,10.1799,87181.899133003,0
+ERH.US,D,20061212,000000,10.1589,10.2503,10.1589,10.2483,83695.001949511,0
+ERH.US,D,20061213,000000,10.2483,10.2882,10.2141,10.2882,49646.724080554,0
+ERH.US,D,20061214,000000,10.2483,10.3271,10.2483,10.3226,57810.524698144,0
+ERH.US,D,20061215,000000,10.2931,10.3226,10.255,10.3148,52221.38835575,0
+ERH.US,D,20061218,000000,10.3271,10.3271,10.2503,10.2617,47548.693608654,0
+ERH.US,D,20061219,000000,10.271,10.3271,10.271,10.3176,28211.88116503,0
+ERH.US,D,20061220,000000,10.3633,10.8851,10.3633,10.771,299797.40141402,0
+ERH.US,D,20061221,000000,10.715,10.9611,10.6988,10.7843,170412.89334023,0
+ERH.US,D,20061222,000000,10.7911,10.8043,10.7387,10.8043,73434.223031773,0
+ERH.US,D,20061226,000000,10.8043,10.9991,10.7911,10.9991,90450.996763993,0
+ERH.US,D,20061227,000000,10.9952,11.3145,10.9952,11.2338,119358.36345656,0
+ERH.US,D,20061228,000000,11.2606,11.3841,11.2606,11.3063,86954.630034743,0
+ERH.US,D,20061229,000000,11.3631,11.3631,11.1692,11.2338,51750.015411211,0
+ERH.US,D,20070103,000000,11.2006,11.5429,11.1939,11.345,157359.65059479,0
+ERH.US,D,20070104,000000,11.2901,11.481,11.2901,11.3234,98146.580952298,0
+ERH.US,D,20070105,000000,11.3003,11.3003,11.1646,11.2445,106998.50189518,0
+ERH.US,D,20070108,000000,11.0809,11.0809,10.9043,11.0344,198618.46147474,0
+ERH.US,D,20070109,000000,10.9897,10.9897,10.1799,10.2141,490480.38354121,0
+ERH.US,D,20070110,000000,10.0915,10.3328,9.87015,10.1401,658803.66378356,0
+ERH.US,D,20070111,000000,10.121,10.3936,10.121,10.372,175771.60406911,0
+ERH.US,D,20070112,000000,10.372,10.372,10.1637,10.236,164348.1753663,0
+ERH.US,D,20070116,000000,10.1999,10.3044,10.0972,10.2055,201648.71611823,0
+ERH.US,D,20070117,000000,10.027,10.1799,10.027,10.1637,139873.60826154,0
+ERH.US,D,20070118,000000,10.0972,10.2179,10.0135,10.027,113762.91408367,0
+ERH.US,D,20070119,000000,9.97093,10.1114,9.9328,10.1114,104444.88105502,0
+ERH.US,D,20070122,000000,10.1114,10.2617,10.0726,10.2179,134038.26372936,0
+ERH.US,D,20070123,000000,10.2141,10.3529,10.1401,10.271,186735.23371665,0
+ERH.US,D,20070124,000000,10.2379,10.3443,10.2379,10.3044,76461.321159986,0
+ERH.US,D,20070125,000000,10.2769,10.4385,10.271,10.3529,98853.640369107,0
+ERH.US,D,20070126,000000,10.3936,10.5295,10.3872,10.525,103745.18684045,0
+ERH.US,D,20070129,000000,10.4869,10.5981,10.4869,10.5981,80661.590790791,0
+ERH.US,D,20070130,000000,10.5981,10.7263,10.5981,10.7263,72271.573246694,0
+ERH.US,D,20070131,000000,10.7797,10.8812,10.6314,10.8812,91377.960076805,0
+ERH.US,D,20070201,000000,10.8812,10.9801,10.8004,10.9707,62470.593384227,0
+ERH.US,D,20070202,000000,10.9555,11.0553,10.9507,11.0553,75292.358344398,0
+ERH.US,D,20070205,000000,11.0553,11.1245,10.9754,11.1094,81359.180661841,0
+ERH.US,D,20070206,000000,11.0941,11.1388,11.0809,11.1304,69925.230241508,0
+ERH.US,D,20070207,000000,11.1388,11.2159,11.1388,11.1579,67368.452886083,0
+ERH.US,D,20070208,000000,11.1475,11.2273,11.0705,11.2273,89529.29430994,0
+ERH.US,D,20070209,000000,11.2006,11.3234,11.0809,11.1903,114929.77255574,0
+ERH.US,D,20070212,000000,11.0856,11.1646,10.7111,10.8377,125504.09865535,0
+ERH.US,D,20070213,000000,10.8424,10.9155,10.7045,10.849,77966.97893596,0
+ERH.US,D,20070214,000000,10.8156,10.9096,10.7843,10.8974,84866.069108602,0
+ERH.US,D,20070215,000000,10.9043,11.0192,10.8537,10.8594,63179.757144538,0
+ERH.US,D,20070216,000000,10.8729,10.9241,10.7824,10.7976,99075.648608611,0
+ERH.US,D,20070220,000000,10.7653,10.9593,10.7444,10.9593,86954.630034743,0
+ERH.US,D,20070221,000000,10.9593,10.9593,10.8537,10.9165,51750.015411211,0
+ERH.US,D,20070222,000000,10.8974,10.9593,10.7976,10.8642,64342.406929619,0
+ERH.US,D,20070223,000000,10.8205,10.9991,10.8156,10.8784,91610.49003382,0
+ERH.US,D,20070226,000000,10.9754,11.0456,10.9507,11.0409,95011.10913371,0
+ERH.US,D,20070227,000000,10.9952,10.9952,10.8812,10.9259,136840.19710283,0
+ERH.US,D,20070228,000000,10.9374,10.9507,10.7797,10.9155,162721.51783894,0
+ERH.US,D,20070301,000000,10.7958,10.8812,10.6988,10.7444,110394.91230806,0
+ERH.US,D,20070302,000000,10.6988,10.8812,10.6988,10.7606,82994.25556321,0
+ERH.US,D,20070305,000000,10.6988,10.771,10.2141,10.3586,192326.47440256,0
+ERH.US,D,20070306,000000,10.4385,10.5221,10.4043,10.4773,92784.713708164,0
+ERH.US,D,20070307,000000,10.5221,10.7797,10.5221,10.7797,64577.041230139,0
+ERH.US,D,20070308,000000,10.8156,10.9593,10.8156,10.9374,104663.73277926,0
+ERH.US,D,20070309,000000,10.9593,11.1761,10.9043,11.1245,142899.65421799,0
+ERH.US,D,20070312,000000,10.9611,11.0049,10.8642,10.9952,92784.713708164,0
+ERH.US,D,20070313,000000,10.9507,11.0599,10.943,10.9897,72729.267958467,0
+ERH.US,D,20070314,000000,10.9593,11.0104,10.8851,10.9194,67368.452886083,0
+ERH.US,D,20070315,000000,10.9374,10.9859,10.8812,10.9507,64577.041230139,0
+ERH.US,D,20070316,000000,10.8935,10.9194,10.8205,10.8812,43129.572253598,0
+ERH.US,D,20070319,000000,10.8205,11.0286,10.8205,11.0143,62945.122844021,0
+ERH.US,D,20070320,000000,11.0344,11.0456,10.9194,10.9952,46171.400786329,0
+ERH.US,D,20070321,000000,10.9374,11.2749,10.9374,11.1903,131014.32211641,0
+ERH.US,D,20070322,000000,11.2445,11.272,11.1475,11.2445,87181.899133003,0
+ERH.US,D,20070323,000000,11.2196,11.2749,11.1844,11.2045,52457.07482802,0
+ERH.US,D,20070326,000000,11.2749,11.3145,11.1903,11.2749,102339.48538085,0
+ERH.US,D,20070327,000000,11.3185,11.3679,11.2606,11.3631,103268.55303717,0
+ERH.US,D,20070328,000000,11.2651,11.3631,11.1579,11.2376,85087.025176355,0
+ERH.US,D,20070329,000000,11.2101,11.3252,11.2006,11.3252,50820.947754898,0
+ERH.US,D,20070330,000000,11.2804,11.3413,11.2273,11.3386,32635.21120709,0
+ERH.US,D,20070402,000000,11.2901,11.481,11.2901,11.4239,63868.929641578,0
+ERH.US,D,20070403,000000,11.4479,11.5429,11.4239,11.5019,65047.362002927,0
+ERH.US,D,20070404,000000,11.5058,11.6482,11.5058,11.5875,89289.399150663,0
+ERH.US,D,20070405,000000,11.5875,11.8042,11.4725,11.6606,94880.63983656,0
+ERH.US,D,20070409,000000,11.6702,11.7301,11.6085,11.7252,90450.996763993,0
+ERH.US,D,20070410,000000,11.7472,11.9468,11.6938,11.8487,128218.70177344,0
+ERH.US,D,20070411,000000,11.885,12.0503,11.7614,11.9763,119824.47554235,0
+ERH.US,D,20070412,000000,12.0085,12.0256,11.7851,11.863,104444.88105502,0
+ERH.US,D,20070413,000000,11.885,11.923,11.7689,11.8164,62241.219942467,0
+ERH.US,D,20070416,000000,11.7908,11.8564,11.6938,11.7443,87879.48900405,0
+ERH.US,D,20070417,000000,11.7081,11.7301,11.6037,11.6388,129388.71676081,0
+ERH.US,D,20070418,000000,11.6254,11.6606,11.5475,11.5636,69925.230241508,0
+ERH.US,D,20070419,000000,11.5238,11.5788,11.5019,11.5788,49196.39457104,0
+ERH.US,D,20070420,000000,11.5732,11.6436,11.481,11.5238,119590.89341357,0
+ERH.US,D,20070423,000000,11.5429,11.5694,11.481,11.539,95348.856265846,0
+ERH.US,D,20070424,000000,11.5095,11.5732,11.4648,11.5542,68994.058241692,0
+ERH.US,D,20070425,000000,11.5095,11.5875,11.4982,11.5342,120292.69197165,0
+ERH.US,D,20070426,000000,11.5342,11.5429,11.4877,11.5429,75756.366086679,0
+ERH.US,D,20070427,000000,11.5238,11.6037,11.4754,11.5429,66911.810346061,0
+ERH.US,D,20070430,000000,11.5429,11.5429,11.481,11.481,51986.75405523,0
+ERH.US,D,20070501,000000,11.4602,11.539,11.4479,11.5342,55253.747342721,0
+ERH.US,D,20070502,000000,11.5342,11.5875,11.481,11.5095,83214.159459213,0
+ERH.US,D,20070503,000000,11.5238,11.5238,11.4479,11.4725,62241.219942467,0
+ERH.US,D,20070504,000000,11.4754,11.481,11.443,11.4543,75998.365589458,0
+ERH.US,D,20070507,000000,11.4563,11.479,11.4381,11.4648,113531.4362984,0
+ERH.US,D,20070508,000000,11.4686,11.4754,11.4336,11.4336,97211.200265478,0
+ERH.US,D,20070509,000000,11.4479,11.4479,11.0894,11.1512,319145.7877469,0
+ERH.US,D,20070510,000000,11.1388,11.2606,11.1388,11.2445,64342.406929619,0
+ERH.US,D,20070511,000000,11.2006,11.2519,11.1245,11.1939,99774.29065141,0
+ERH.US,D,20070514,000000,11.2006,11.2006,11.0856,11.2006,82292.457005158,0
+ERH.US,D,20070515,000000,11.1978,11.2606,11.0809,11.1978,99774.29065141,0
+ERH.US,D,20070516,000000,11.1978,11.2804,11.1844,11.2804,65277.78761644,0
+ERH.US,D,20070517,000000,11.2749,11.3861,11.2376,11.3575,64109.876972603,0
+ERH.US,D,20070518,000000,11.3841,11.3841,11.31,11.3508,41730.183824497,0
+ERH.US,D,20070521,000000,11.2804,11.4003,11.2804,11.4003,49646.724080554,0
+ERH.US,D,20070522,000000,11.4003,11.4686,11.3953,11.4686,57110.830483594,0
+ERH.US,D,20070523,000000,11.4648,11.5429,11.4479,11.5019,86248.622789684,0
+ERH.US,D,20070524,000000,11.5058,11.5694,11.4602,11.4725,107705.56131199,0
+ERH.US,D,20070525,000000,11.5019,11.5276,11.4239,11.4239,32867.741164107,0
+ERH.US,D,20070529,000000,11.4239,11.6037,11.2842,11.3413,107935.98692549,0
+ERH.US,D,20070530,000000,11.2804,11.4239,11.2804,11.4239,47096.259755636,0
+ERH.US,D,20070531,000000,11.4068,11.5694,11.3679,11.5276,49884.514896327,0
+ERH.US,D,20070601,000000,11.5875,11.5875,11.5238,11.5875,48722.917282999,0
+ERH.US,D,20070604,000000,11.6037,11.6436,11.5732,11.6085,65277.78761644,0
+ERH.US,D,20070605,000000,11.6254,11.6606,11.5019,11.5429,67130.662070312,0
+ERH.US,D,20070606,000000,11.5209,11.5238,11.4543,11.4602,91152.795322045,0
+ERH.US,D,20070607,000000,11.479,11.481,11.2445,11.2445,83214.159459213,0
+ERH.US,D,20070608,000000,11.1903,11.1903,10.8812,11.0667,135215.64391895,0
+ERH.US,D,20070611,000000,10.9593,11.0192,10.9327,10.9944,72271.573246694,0
+ERH.US,D,20070612,000000,10.9374,10.9374,10.2141,10.3226,474877.7286426,0
+ERH.US,D,20070613,000000,10.271,10.5886,10.271,10.5477,236618.69644123,0
+ERH.US,D,20070614,000000,10.5981,10.8689,10.5629,10.8537,103975.61245395,0
+ERH.US,D,20070615,000000,10.8642,11.0456,10.8642,10.9801,80661.590790791,0
+ERH.US,D,20070618,000000,10.9593,11.0456,10.9374,10.9944,31235.822777989,0
+ERH.US,D,20070619,000000,10.9952,11.0809,10.9754,11.077,27979.351208013,0
+ERH.US,D,20070620,000000,11.0809,11.2196,10.9801,11.0809,88813.817519119,0
+ERH.US,D,20070621,000000,11.0599,11.0809,10.8424,10.9374,97912.998823531,0
+ERH.US,D,20070622,000000,10.8812,10.8812,10.655,10.7606,94417.684266031,0
+ERH.US,D,20070625,000000,10.7217,10.7303,10.5829,10.5829,68774.154345691,0
+ERH.US,D,20070626,000000,10.5829,10.6874,10.5447,10.6275,116095.57885609,0
+ERH.US,D,20070627,000000,10.6275,10.6418,10.5373,10.5829,80184.956987496,0
+ERH.US,D,20070628,000000,10.658,10.8101,10.6133,10.8101,55714.598569748,0
+ERH.US,D,20070629,000000,10.7958,10.9754,10.7797,10.9754,62005.533470195,0
+ERH.US,D,20070702,000000,10.9801,10.9952,10.8974,10.9659,42420.408493287,0
+ERH.US,D,20070703,000000,10.9952,11.0667,10.9507,11.0344,33567.435378657,0
+ERH.US,D,20070705,000000,10.943,11.0456,10.9374,11.0257,33793.652305167,0
+ERH.US,D,20070706,000000,11.0409,11.1,10.9952,11.0941,36839.689524901,0
+ERH.US,D,20070709,000000,11.0456,11.2196,11.0104,11.2196,51282.851153677,0
+ERH.US,D,20070710,000000,11.2006,11.213,11.0456,11.1094,58277.68895568,0
+ERH.US,D,20070711,000000,11.0809,11.119,10.8812,11.0599,91610.49003382,0
+ERH.US,D,20070712,000000,11.0192,11.1388,10.8594,11.0104,119358.36345656,0
+ERH.US,D,20070713,000000,11.0809,11.2006,11.0809,11.1816,93246.61710694,0
+ERH.US,D,20070716,000000,11.1978,11.4184,11.1978,11.3841,97912.998823531,0
+ERH.US,D,20070717,000000,11.4003,11.597,11.3841,11.5162,77861.761760839,0
+ERH.US,D,20070718,000000,11.5162,11.5694,11.3413,11.4068,97679.416694764,0
+ERH.US,D,20070719,000000,11.4479,11.481,11.213,11.3252,96274.767406905,0
+ERH.US,D,20070720,000000,11.2606,11.3145,11.119,11.1761,67368.452886083,0
+ERH.US,D,20070723,000000,11.1711,11.2804,11.1711,11.1844,37534.122880697,0
+ERH.US,D,20070724,000000,11.1646,11.3288,11.1352,11.2445,74368.551546841,0
+ERH.US,D,20070725,000000,11.2445,11.3003,11.1844,11.2606,52457.07482802,0
+ERH.US,D,20070726,000000,11.2045,11.2804,10.943,11.1844,161094.86031157,0
+ERH.US,D,20070727,000000,11.119,11.1844,10.9611,10.9944,89751.302549441,0
+ERH.US,D,20070730,000000,10.9801,11.119,10.9659,11.1152,62945.122844021,0
+ERH.US,D,20070731,000000,11.1094,11.2804,11.1,11.2006,59909.607341797,0
+ERH.US,D,20070801,000000,11.1352,11.2338,11.1094,11.1939,35901.152322827,0
+ERH.US,D,20070802,000000,11.2196,11.3631,11.2196,11.3575,61303.734912142,0
+ERH.US,D,20070803,000000,11.3631,11.4479,11.1692,11.1692,50593.678656638,0
+ERH.US,D,20070806,000000,11.1692,11.2804,11.0344,11.1436,66672.967358535,0
+ERH.US,D,20070807,000000,11.1388,11.272,10.9801,11.0599,89991.197708716,0
+ERH.US,D,20070808,000000,10.9952,11.3413,10.9952,11.2445,108631.47245304,0
+ERH.US,D,20070809,000000,11.119,11.4239,11.1122,11.2749,72729.267958467,0
+ERH.US,D,20070810,000000,11.1844,11.2445,11.0941,11.2006,80661.590790791,0
+ERH.US,D,20070813,000000,11.1388,11.2445,11.1388,11.1939,33333.853249888,0
+ERH.US,D,20070814,000000,11.2101,11.2101,10.3529,10.658,155730.88872393,0
+ERH.US,D,20070815,000000,10.3529,10.3529,8.96964,9.24184,651103.87090823,0
+ERH.US,D,20070816,000000,8.96964,9.01688,8.15684,8.56135,867915.43413306,0
+ERH.US,D,20070817,000000,9.3806,11.5019,8.99985,9.65525,357845.71692795,0
+ERH.US,D,20070820,000000,9.74929,10.4308,9.70944,10.3148,200949.02190366,0
+ERH.US,D,20070821,000000,10.4773,10.9707,10.4773,10.7958,194651.77397271,0
+ERH.US,D,20070822,000000,10.6712,10.8812,10.6513,10.8377,111898.46574052,0
+ERH.US,D,20070823,000000,10.7653,10.9801,10.7653,10.889,94417.684266031,0
+ERH.US,D,20070824,000000,10.8642,10.9801,10.8377,10.889,113293.64548263,0
+ERH.US,D,20070827,000000,10.8784,10.9488,10.8043,10.943,31003.292820974,0
+ERH.US,D,20070828,000000,10.8689,10.9488,10.655,10.7168,82292.457005158,0
+ERH.US,D,20070829,000000,10.655,10.9241,10.6314,10.9155,82065.187906899,0
+ERH.US,D,20070830,000000,10.8594,11.0534,10.7606,10.889,82523.934790422,0
+ERH.US,D,20070831,000000,11.0143,11.1,10.9155,10.9952,71104.714774608,0
+ERH.US,D,20070904,000000,11.0894,11.2445,11.0409,11.1304,106065.22555186,0
+ERH.US,D,20070905,000000,11.1,11.1512,11.0534,11.1436,35435.040237044,0
+ERH.US,D,20070906,000000,11.0809,11.1646,11.0809,11.0894,42420.408493287,0
+ERH.US,D,20070907,000000,11.0894,11.2196,10.9897,11.0941,75065.089246138,0
+ERH.US,D,20070910,000000,11.119,11.119,10.9859,11.0286,36357.794862851,0
+ERH.US,D,20070911,000000,11.0456,11.2006,10.9944,11.0856,65047.362002927,0
+ERH.US,D,20070912,000000,11.0894,11.1844,10.9374,11.0599,65743.899702224,0
+ERH.US,D,20070913,000000,11.0409,11.1245,10.8812,11.0104,56418.501471304,0
+ERH.US,D,20070914,000000,10.9801,11.1245,10.9259,10.9754,50820.947754898,0
+ERH.US,D,20070917,000000,11.0192,11.0553,10.8812,10.9374,22370.223602346,0
+ERH.US,D,20070918,000000,10.9327,11.0894,10.8318,10.9801,104002.96891949,0
+ERH.US,D,20070919,000000,11.077,11.2159,11.0456,11.1152,79966.105263247,0
+ERH.US,D,20070920,000000,11.1094,11.1152,10.9611,11.077,36590.324819867,0
+ERH.US,D,20070921,000000,10.9944,11.0553,10.9241,10.9241,79499.993177462,0
+ERH.US,D,20070924,000000,10.9952,11.0257,10.8812,10.8935,63408.07841455,0
+ERH.US,D,20070925,000000,10.9043,10.9754,10.889,10.9754,72969.163117739,0
+ERH.US,D,20070926,000000,10.9859,11.0667,10.907,10.9194,49417.350638793,0
+ERH.US,D,20070927,000000,10.9194,11.0286,10.9194,10.9801,30771.815035709,0
+ERH.US,D,20070928,000000,10.9194,11.0104,10.9165,10.9897,23321.386865433,0
+ERH.US,D,20071001,000000,11.0143,11.0941,10.9507,11.0941,44528.9606827,0
+ERH.US,D,20071002,000000,11.0553,11.1436,11.0553,11.0809,69470.692044988,0
+ERH.US,D,20071003,000000,11.0705,11.1046,11.0409,11.0456,34496.50303497,0
+ERH.US,D,20071004,000000,11.0286,11.1152,11.0192,11.0409,31235.822777989,0
+ERH.US,D,20071005,000000,11.0506,11.1646,11.0456,11.0553,55714.598569748,0
+ERH.US,D,20071008,000000,11.0705,11.1512,11.0599,11.1512,28211.88116503,0
+ERH.US,D,20071009,000000,11.1646,11.2606,11.1304,11.2376,67130.662070312,0
+ERH.US,D,20071010,000000,11.2606,11.4754,11.2445,11.3063,83451.950274984,0
+ERH.US,D,20071011,000000,11.2273,11.2376,11.1152,11.119,38930.354794543,0
+ERH.US,D,20071012,000000,11.1646,11.1939,11.1245,11.1245,24247.298006492,0
+ERH.US,D,20071015,000000,11.1844,11.1844,11.0809,11.0809,64109.876972603,0
+ERH.US,D,20071016,000000,11.0638,11.119,11.0638,11.0809,28211.88116503,0
+ERH.US,D,20071017,000000,11.1352,11.1978,11.1152,11.1939,36124.212734082,0
+ERH.US,D,20071018,000000,11.1352,11.1816,11.1245,11.1711,18411.953474317,0
+ERH.US,D,20071019,000000,11.0894,11.1475,11.077,11.0809,56418.501471304,0
+ERH.US,D,20071022,000000,11.0809,11.2445,11.0534,11.2376,42203.661112539,0
+ERH.US,D,20071023,000000,11.2445,11.3347,11.2196,11.3252,53152.560355567,0
+ERH.US,D,20071024,000000,11.3386,11.3386,11.213,11.3145,60600.884182339,0
+ERH.US,D,20071025,000000,11.3145,11.3234,11.2273,11.2749,49196.39457104,0
+ERH.US,D,20071026,000000,11.2749,11.3252,11.2651,11.3234,34268.181764957,0
+ERH.US,D,20071029,000000,11.3413,11.3631,11.3003,11.3508,72969.163117739,0
+ERH.US,D,20071030,000000,11.2901,11.4479,11.2901,11.3508,52221.38835575,0
+ERH.US,D,20071031,000000,11.3347,11.5238,11.3347,11.5019,59671.816526025,0
+ERH.US,D,20071101,000000,11.4602,11.4686,11.3728,11.4479,34040.912666701,0
+ERH.US,D,20071102,000000,11.481,11.5209,11.4381,11.4982,19580.916289904,0
+ERH.US,D,20071105,000000,11.1388,11.5475,11.1388,11.5019,42902.303155338,0
+ERH.US,D,20071106,000000,11.5238,11.6388,11.4838,11.5932,41730.183824497,0
+ERH.US,D,20071107,000000,11.597,11.6085,11.5058,11.5238,31003.292820974,0
+ERH.US,D,20071108,000000,11.5732,11.6568,11.5238,11.6085,40107.734984141,0
+ERH.US,D,20071109,000000,11.5875,11.7709,11.3413,11.7614,45512.741270075,0
+ERH.US,D,20071112,000000,11.7766,11.9172,11.7472,11.8669,64811.675530658,0
+ERH.US,D,20071113,000000,11.7614,11.8888,11.6882,11.885,39167.093438563,0
+ERH.US,D,20071114,000000,11.8164,11.8669,11.268,11.6436,95584.542738116,0
+ERH.US,D,20071115,000000,11.597,11.6037,11.2804,11.2842,86248.622789684,0
+ERH.US,D,20071116,000000,11.3003,11.3575,10.889,10.9096,133115.50910355,0
+ERH.US,D,20071119,000000,11.1579,11.1579,10.2311,10.5049,211909.49503598,0
+ERH.US,D,20071120,000000,10.4821,10.6133,10.3291,10.5221,72271.573246694,0
+ERH.US,D,20071121,000000,10.3936,10.4089,10.1799,10.2311,106065.22555186,0
+ERH.US,D,20071123,000000,10.2017,10.8974,10.2017,10.5115,57346.516955864,0
+ERH.US,D,20071126,000000,10.6646,10.7387,10.5981,10.6761,78329.978190124,0
+ERH.US,D,20071127,000000,10.6817,10.9944,10.6712,10.7444,80184.956987496,0
+ERH.US,D,20071128,000000,10.7778,10.9096,10.6874,10.9096,37534.122880697,0
+ERH.US,D,20071129,000000,10.7797,11.4479,10.7559,11.0599,46171.400786329,0
+ERH.US,D,20071130,000000,11.4381,11.4381,11.0809,11.2548,45146.585500657,0
+ERH.US,D,20071203,000000,11.3386,11.3953,11.2842,11.3953,49646.724080554,0
+ERH.US,D,20071204,000000,11.3413,11.4602,11.31,11.31,31946.038710053,0
+ERH.US,D,20071205,000000,11.3802,11.4239,11.2804,11.3861,63408.07841455,0
+ERH.US,D,20071206,000000,11.4239,11.5019,11.3917,11.4877,61077.517985634,0
+ERH.US,D,20071207,000000,11.5019,11.5209,11.4125,11.4602,46625.938982848,0
+ERH.US,D,20071210,000000,11.4648,11.6037,11.4602,11.6037,48722.917282999,0
+ERH.US,D,20071211,000000,11.5694,11.5694,11.3631,11.3631,48024.275240199,0
+ERH.US,D,20071212,000000,11.5238,11.5875,11.1939,11.345,41494.497352227,0
+ERH.US,D,20071213,000000,11.1388,11.2606,11.1388,11.2045,43826.109952895,0
+ERH.US,D,20071214,000000,11.1646,11.2159,11.1046,11.1646,38464.242708761,0
+ERH.US,D,20071217,000000,11.2338,11.2338,11.1,11.1816,26471.589088539,0
+ERH.US,D,20071218,000000,11.2006,11.2006,10.6988,10.7217,100233.03753494,0
+ERH.US,D,20071219,000000,10.8377,11.0599,10.7797,11.0286,162955.0999677,0
+ERH.US,D,20071220,000000,11.4934,11.4934,11.0809,11.2338,44232.248248859,0
+ERH.US,D,20071221,000000,11.2804,11.481,11.2804,11.4543,51282.851153677,0
+ERH.US,D,20071224,000000,11.481,11.8536,11.4648,11.7823,65743.899702224,0
+ERH.US,D,20071226,000000,12.0483,12.0483,11.539,11.7823,105138.26223905,0
+ERH.US,D,20071227,000000,11.7347,11.7347,11.5932,11.7149,69236.05774447,0
+ERH.US,D,20071228,000000,11.7851,11.7851,11.6311,11.7709,42900.198811835,0
+ERH.US,D,20071231,000000,11.5875,12.0085,11.5875,12.0085,112136.25655629,0
+ERH.US,D,20080102,000000,12.2329,12.2329,11.6388,11.7443,57110.830483594,0
+ERH.US,D,20080103,000000,11.7908,12.0123,11.6702,11.8222,59892.772593779,0
+ERH.US,D,20080104,000000,11.6795,11.902,11.6795,11.8307,41647.062256152,0
+ERH.US,D,20080107,000000,12.328,12.328,11.7908,12.0123,83201.533398198,0
+ERH.US,D,20080108,000000,12.1131,12.1605,11.9734,12.037,64153.016014404,0
+ERH.US,D,20080109,000000,11.8944,12.287,11.6482,12.1776,82877.464498828,0
+ERH.US,D,20080110,000000,12.328,12.3554,12.1481,12.2679,66930.749437581,0
+ERH.US,D,20080111,000000,12.2271,12.5693,12.0123,12.4827,84458.878640888,0
+ERH.US,D,20080114,000000,12.5845,12.5845,11.9078,11.9078,106633.39829751,0
+ERH.US,D,20080115,000000,11.7966,12.0123,11.7908,11.863,85559.450292646,0
+ERH.US,D,20080116,000000,11.7908,11.8564,11.7035,11.7766,78407.838899713,0
+ERH.US,D,20080117,000000,11.7537,12.0123,11.5932,11.6311,71391.957662686,0
+ERH.US,D,20080118,000000,11.8679,11.8679,11.3917,11.4754,118239.90488504,0
+ERH.US,D,20080122,000000,11.3679,11.7443,11.0104,11.6482,121041.8382585,0
+ERH.US,D,20080123,000000,11.7537,12.2213,11.6702,11.8422,108011.74329159,0
+ERH.US,D,20080124,000000,11.9124,12.2623,11.7537,12.2471,108973.42827219,0
+ERH.US,D,20080125,000000,12.4999,12.4999,11.7908,11.8821,66267.881234323,0
+ERH.US,D,20080128,000000,11.8422,12.0037,11.597,11.7081,96508.349535673,0
+ERH.US,D,20080129,000000,11.9172,11.9172,11.4754,11.5209,104896.26273628,0
+ERH.US,D,20080130,000000,11.6882,11.9951,11.4934,11.863,64284.537483304,0
+ERH.US,D,20080131,000000,11.7908,11.902,11.5542,11.902,74368.551546841,0
+ERH.US,D,20080201,000000,11.902,11.9277,11.6207,11.8384,61303.734912142,0
+ERH.US,D,20080204,000000,11.9154,11.9763,11.7537,11.863,72409.4077461,0
+ERH.US,D,20080205,000000,11.9002,11.9638,11.7908,11.7908,53384.038140832,0
+ERH.US,D,20080206,000000,11.8345,11.8821,11.7149,11.8422,39125.006568517,0
+ERH.US,D,20080207,000000,11.7908,11.8944,11.7908,11.8888,34525.963844005,0
+ERH.US,D,20080208,000000,11.8271,11.8764,11.7537,11.7537,112032.09155294,0
+ERH.US,D,20080211,000000,11.5932,11.6254,11.4877,11.5636,43129.572253598,0
+ERH.US,D,20080212,000000,11.3728,11.6207,11.1816,11.3679,109176.49742017,0
+ERH.US,D,20080213,000000,11.3841,11.3841,11.3252,11.3631,60958.622577747,0
+ERH.US,D,20080214,000000,11.272,11.4543,11.1978,11.2445,69054.03203151,0
+ERH.US,D,20080215,000000,11.2749,11.2842,10.8271,10.9096,128099.80636558,0
+ERH.US,D,20080219,000000,10.9611,11.2006,10.9611,11.1692,65112.596651501,0
+ERH.US,D,20080220,000000,11.3252,11.3631,11.1,11.3508,47734.928008617,0
+ERH.US,D,20080221,000000,11.3953,11.5837,11.3145,11.539,45839.966684699,0
+ERH.US,D,20080222,000000,11.4754,11.558,11.3841,11.4686,41508.175584992,0
+ERH.US,D,20080225,000000,11.8271,11.8271,11.1711,11.2338,101163.157363,0
+ERH.US,D,20080226,000000,11.1978,11.3802,11.1978,11.3508,68539.520045172,0
+ERH.US,D,20080227,000000,11.3479,11.558,11.1579,11.2606,64207.728945465,0
+ERH.US,D,20080228,000000,11.2159,11.3755,11.1978,11.3479,36315.7079928,0
+ERH.US,D,20080229,000000,11.4336,11.4336,11.1978,11.1978,58379.749615548,0
+ERH.US,D,20080303,000000,11.1978,11.2445,11.0456,11.0456,63286.026491411,0
+ERH.US,D,20080304,000000,11.0257,11.1475,10.8594,10.9991,39569.023047524,0
+ERH.US,D,20080305,000000,11.1436,11.1436,11.0534,11.0534,35435.040237044,0
+ERH.US,D,20080306,000000,11.1475,11.2159,11.0506,11.0553,48268.379086477,0
+ERH.US,D,20080307,000000,11.1475,11.1475,10.9374,10.9754,50345.366123354,0
+ERH.US,D,20080310,000000,10.8689,11.0667,10.5886,10.619,129350.83857776,0
+ERH.US,D,20080311,000000,10.655,11.0104,10.6398,10.8935,43826.109952895,0
+ERH.US,D,20080312,000000,11.0257,11.0894,10.7482,10.8205,28783.210425934,0
+ERH.US,D,20080313,000000,10.7843,10.7976,10.7444,10.7976,33390.670524454,0
+ERH.US,D,20080314,000000,10.6988,10.8043,10.6988,10.7387,29360.852717345,0
+ERH.US,D,20080317,000000,10.7263,10.7843,10.525,10.525,62615.793085894,0
+ERH.US,D,20080318,000000,10.5629,10.6513,10.1828,10.3368,90738.239652071,0
+ERH.US,D,20080319,000000,10.2987,10.4126,9.81785,9.90705,129843.25495731,0
+ERH.US,D,20080320,000000,9.80747,9.82617,9.32926,9.42717,203862.48548275,0
+ERH.US,D,20080324,000000,9.9034,9.9034,9.0489,9.76935,120986.07315568,0
+ERH.US,D,20080325,000000,9.81785,10.271,9.81785,10.1001,112591.84692457,0
+ERH.US,D,20080326,000000,10.1001,10.1001,9.85301,10.0384,51702.667682407,0
+ERH.US,D,20080327,000000,10.1067,10.1067,9.66671,9.90705,42420.408493287,0
+ERH.US,D,20080328,000000,10.006,10.006,9.85762,9.91385,42900.198811835,0
+ERH.US,D,20080331,000000,10.0099,10.0305,9.85115,9.97093,46171.400786329,0
+ERH.US,D,20080401,000000,9.95473,10.1686,9.95473,10.1686,47548.693608654,0
+ERH.US,D,20080402,000000,10.1932,10.5059,10.1932,10.5059,57810.524698144,0
+ERH.US,D,20080403,000000,10.4679,10.7217,10.3406,10.5477,58277.68895568,0
+ERH.US,D,20080404,000000,10.6398,10.9165,10.5115,10.8271,74243.343108448,0
+ERH.US,D,20080407,000000,11.1436,11.1436,10.7749,11.0667,41959.55726626,0
+ERH.US,D,20080408,000000,11.0667,11.3063,11.0667,11.2159,58972.122311476,0
+ERH.US,D,20080409,000000,11.2159,11.3252,11.1692,11.1692,26109.642006124,0
+ERH.US,D,20080410,000000,11.2606,11.3679,11.0257,11.1122,56878.30052658,0
+ERH.US,D,20080411,000000,10.8156,11.0638,10.7521,10.8537,39396.466880326,0
+ERH.US,D,20080414,000000,10.7843,10.8974,10.7349,10.7843,18283.588520671,0
+ERH.US,D,20080415,000000,10.7843,10.8642,10.655,10.6761,42552.982133937,0
+ERH.US,D,20080416,000000,11.0599,11.0599,10.6513,10.8935,39848.900733346,0
+ERH.US,D,20080417,000000,10.9327,10.9327,10.8537,10.8689,12351.444187383,0
+ERH.US,D,20080418,000000,11.0667,11.1978,10.8974,11.0599,43479.945446749,0
+ERH.US,D,20080421,000000,11.1978,11.1978,10.9374,11.1094,39970.952656485,0
+ERH.US,D,20080422,000000,11.3631,11.3631,10.8537,10.9801,68275.424935619,0
+ERH.US,D,20080423,000000,10.8271,11.0506,10.7263,10.9155,39924.657099431,0
+ERH.US,D,20080424,000000,10.9165,10.9593,10.8784,10.9165,41494.497352227,0
+ERH.US,D,20080425,000000,11.1046,11.1046,10.9374,11.0456,62829.383951388,0
+ERH.US,D,20080428,000000,11.3575,11.3575,10.8537,11.0638,30540.337250444,0
+ERH.US,D,20080429,000000,11.3234,11.3234,10.9593,11.0534,45577.975918649,0
+ERH.US,D,20080430,000000,10.8537,10.9991,10.8537,10.9259,39073.450152708,0
+ERH.US,D,20080501,000000,11.3386,11.3386,10.9043,11.0456,38731.494333565,0
+ERH.US,D,20080502,000000,11.1094,11.1939,10.9707,11.1094,47505.554566856,0
+ERH.US,D,20080505,000000,11.1304,11.1352,11.0286,11.0456,29957.434100277,0
+ERH.US,D,20080506,000000,11.0553,11.1094,10.9859,11.1094,32955.071419456,0
+ERH.US,D,20080507,000000,11.1512,11.1512,11.0705,11.1436,45728.436479071,0
+ERH.US,D,20080508,000000,11.0409,11.1512,11.0409,11.1304,13586.693823294,0
+ERH.US,D,20080509,000000,11.1304,11.3631,11.0894,11.2606,78745.586031849,0
+ERH.US,D,20080512,000000,11.2606,11.2606,11.0941,11.1094,36557.707495578,0
+ERH.US,D,20080513,000000,11.1436,11.1512,10.9944,11.0143,38585.242460149,0
+ERH.US,D,20080514,000000,11.1512,11.249,11.0143,11.2101,50285.392333536,0
+ERH.US,D,20080515,000000,11.1245,11.2606,11.1152,11.2045,29385.052667623,0
+ERH.US,D,20080516,000000,11.2548,11.2548,11.0667,11.1579,36139.995310351,0
+ERH.US,D,20080519,000000,11.1978,11.1978,11.1304,11.1475,41098.880773775,0
+ERH.US,D,20080520,000000,11.2159,11.2606,11.1352,11.2606,40630.664344489,0
+ERH.US,D,20080521,000000,11.1475,11.1978,11.1122,11.1122,58187.202185077,0
+ERH.US,D,20080522,000000,11.119,11.1436,11.0257,11.1436,48765.004153046,0
+ERH.US,D,20080523,000000,11.0856,11.1388,11.0638,11.0941,18953.821926186,0
+ERH.US,D,20080527,000000,10.9944,11.1512,10.9859,11.119,34213.468833897,0
+ERH.US,D,20080528,000000,11.5932,11.5932,11.1046,11.1352,41976.392014278,0
+ERH.US,D,20080529,000000,11.1512,11.1903,11.1436,11.1692,36647.142094431,0
+ERH.US,D,20080530,000000,11.1352,11.1692,11.0286,11.1512,35280.370989616,0
+ERH.US,D,20080602,000000,11.0599,11.1475,11.0534,11.0667,48034.796957711,0
+ERH.US,D,20080603,000000,11.4479,11.4479,10.9897,11.0506,65055.779376936,0
+ERH.US,D,20080604,000000,11.077,11.0941,11.0104,11.0534,37720.357280658,0
+ERH.US,D,20080605,000000,11.077,11.1436,11.0257,11.0809,57147.656494888,0
+ERH.US,D,20080606,000000,11.539,11.539,10.9944,11.0286,42483.538798358,0
+ERH.US,D,20080609,000000,11.4934,11.4934,11.0534,11.1,22279.736831741,0
+ERH.US,D,20080610,000000,11.4184,11.4184,11.1122,11.1761,109571.06182688,0
+ERH.US,D,20080611,000000,11.2548,11.2548,11.077,11.077,27571.108568546,0
+ERH.US,D,20080612,000000,11.0143,11.0344,10.9374,10.9897,24478.775791757,0
+ERH.US,D,20080613,000000,10.9754,11.0667,10.9754,11.0667,24389.341192907,0
+ERH.US,D,20080616,000000,11.3063,11.3063,11.0506,11.1094,39840.483359336,0
+ERH.US,D,20080617,000000,11.077,11.3185,11.077,11.1761,78273.160915559,0
+ERH.US,D,20080618,000000,11.0941,11.1512,11.0599,11.0941,26444.232623007,0
+ERH.US,D,20080619,000000,10.9859,11.1304,10.9374,11.0941,50544.226584333,0
+ERH.US,D,20080620,000000,10.9991,11.0638,10.9488,10.9944,43040.137654746,0
+ERH.US,D,20080623,000000,11.0456,11.119,10.889,11.0257,44803.577509764,0
+ERH.US,D,20080624,000000,11.0257,11.0638,10.9507,10.9801,42610.851580255,0
+ERH.US,D,20080625,000000,11.0941,11.0941,10.943,11.0638,38065.469615053,0
+ERH.US,D,20080626,000000,10.8318,11.0553,10.8318,11.0456,34286.06868473,0
+ERH.US,D,20080627,000000,10.9555,11.0257,10.943,10.9488,21396.964732483,0
+ERH.US,D,20080630,000000,10.9259,10.9897,10.9259,10.9859,29615.478281135,0
+ERH.US,D,20080701,000000,10.9488,10.9944,10.943,10.9754,31968.134316827,0
+ERH.US,D,20080702,000000,10.9327,11.0049,10.5981,10.8225,43804.014346119,0
+ERH.US,D,20080703,000000,10.8205,10.8205,10.4945,10.5059,76391.877824407,0
+ERH.US,D,20080707,000000,10.3176,10.4679,9.61064,9.72946,280719.42322119,0
+ERH.US,D,20080708,000000,9.63438,9.70178,9.45568,9.69424,128672.18779822,0
+ERH.US,D,20080709,000000,9.86531,10.271,9.86531,10.271,73793.013598934,0
+ERH.US,D,20080710,000000,10.2379,10.271,9.96427,10.1951,52893.726104771,0
+ERH.US,D,20080711,000000,10.082,10.082,9.76546,9.84234,62771.514505072,0
+ERH.US,D,20080714,000000,9.86531,9.95175,9.24184,9.25419,102230.05951872,0
+ERH.US,D,20080715,000000,9.25419,9.25419,8.3206,8.60686,406879.02487754,0
+ERH.US,D,20080716,000000,8.3954,9.58492,8.36194,8.41071,146840.03742627,0
+ERH.US,D,20080717,000000,8.44519,8.92118,8.43028,8.85776,103053.90999991,0
+ERH.US,D,20080718,000000,8.80816,8.94045,8.72975,8.94045,48098.979434535,0
+ERH.US,D,20080721,000000,9.67143,9.67143,9.01022,9.62486,78587.760269171,0
+ERH.US,D,20080722,000000,9.96705,9.96705,9.46043,9.62957,34363.92939432,0
+ERH.US,D,20080723,000000,9.57641,9.86046,9.55833,9.62957,41077.837338751,0
+ERH.US,D,20080724,000000,9.62957,9.63438,9.52411,9.53456,52384.474977188,0
+ERH.US,D,20080725,000000,9.43952,9.57258,9.43666,9.50414,33563.226691652,0
+ERH.US,D,20080728,000000,9.61436,9.61436,9.44808,9.488,34533.329046262,0
+ERH.US,D,20080729,000000,9.56217,9.67624,9.488,9.67624,68315.407462166,0
+ERH.US,D,20080730,000000,9.94808,9.94808,9.5811,9.62957,38952.450401318,0
+ERH.US,D,20080731,000000,9.66094,9.66094,9.54122,9.55262,44966.6641312,0
+ERH.US,D,20080801,000000,9.46043,9.58492,9.45568,9.45568,22566.979719821,0
+ERH.US,D,20080804,000000,9.43952,9.99169,9.43952,9.69424,81116.128987313,0
+ERH.US,D,20080805,000000,9.65525,9.94043,9.6068,9.90705,58996.322261753,0
+ERH.US,D,20080806,000000,9.84625,9.9328,9.82617,9.9328,62653.671268938,0
+ERH.US,D,20080807,000000,9.86531,9.88634,9.82166,9.86531,16430.714066799,0
+ERH.US,D,20080808,000000,9.86531,9.96705,9.82617,9.96427,61281.639305369,0
+ERH.US,D,20080811,000000,9.86531,9.9034,9.79777,9.86531,30714.997761143,0
+ERH.US,D,20080812,000000,9.81785,9.84625,9.71234,9.72279,20571.009907786,0
+ERH.US,D,20080813,000000,9.72946,9.72946,9.65525,9.65525,23997.933301458,0
+ERH.US,D,20080814,000000,9.66094,9.67333,9.46043,9.58492,51063.999429426,0
+ERH.US,D,20080815,000000,9.65055,9.65525,9.54691,9.56589,44341.674110987,0
+ERH.US,D,20080818,000000,9.52411,9.55262,9.43666,9.4785,42765.520827683,0
+ERH.US,D,20080819,000000,9.46043,9.46043,9.34259,9.37679,79151.724327814,0
+ERH.US,D,20080820,000000,9.37679,9.41578,8.92497,8.98569,87628.019955512,0
+ERH.US,D,20080821,000000,8.87631,9.17722,8.87631,9.06982,32747.793584469,0
+ERH.US,D,20080822,000000,9.11922,9.13159,8.84466,8.84466,47986.397057155,0
+ERH.US,D,20080825,000000,8.90245,9.06982,8.57958,8.60039,121063.93386526,0
+ERH.US,D,20080826,000000,8.57958,8.72425,8.57958,8.63831,56458.483997848,0
+ERH.US,D,20080827,000000,9.06982,9.06982,8.65277,8.72975,41790.157614316,0
+ERH.US,D,20080828,000000,8.70952,8.90245,8.629,8.90245,47247.772487811,0
+ERH.US,D,20080829,000000,8.94045,9.03655,8.93304,9.01688,29586.017472101,0
+ERH.US,D,20080902,000000,9.0489,9.09262,8.80456,8.85776,38054.947897542,0
+ERH.US,D,20080903,000000,8.78183,8.96594,8.68642,8.80998,82805.916819746,0
+ERH.US,D,20080904,000000,8.67103,8.80816,8.62103,8.6256,63964.677270937,0
+ERH.US,D,20080905,000000,8.62103,8.63831,8.5832,8.63272,96788.227221493,0
+ERH.US,D,20080908,000000,8.74952,8.88096,8.68642,8.70952,60652.440598147,0
+ERH.US,D,20080909,000000,8.6256,8.75313,8.6256,8.71314,72083.234503225,0
+ERH.US,D,20080910,000000,9.0641,9.0641,8.60686,8.6256,66987.566712148,0
+ERH.US,D,20080911,000000,8.62103,8.72425,8.50604,8.64279,77188.371840067,0
+ERH.US,D,20080912,000000,8.56135,8.56135,8.40281,8.44177,60564.058171046,0
+ERH.US,D,20080915,000000,8.07938,8.49177,7.87286,8.14145,107337.30119906,0
+ERH.US,D,20080916,000000,7.81764,7.95185,7.01027,7.38016,195728.1456742,0
+ERH.US,D,20080917,000000,7.04847,7.38016,6.43487,6.43487,261360.51517078,0
+ERH.US,D,20080918,000000,6.2236,6.64797,5.35796,5.8287,364075.62586683,0
+ERH.US,D,20080919,000000,6.36045,7.78809,6.36045,7.55866,240651.67076361,0
+ERH.US,D,20080922,000000,7.59202,7.59202,7.29178,7.30033,93777.963841298,0
+ERH.US,D,20080923,000000,7.11946,7.67231,7.01303,7.24102,61695.142803592,0
+ERH.US,D,20080924,000000,7.1417,7.1417,6.66963,6.81219,104054.52533531,0
+ERH.US,D,20080925,000000,6.50797,7.1417,6.45977,6.99735,99679.5951938,0
+ERH.US,D,20080926,000000,6.79063,6.86237,6.58419,6.65071,115231.74584835,0
+ERH.US,D,20080929,000000,6.81714,6.81714,5.45215,5.45633,194811.70407889,0
+ERH.US,D,20080930,000000,5.89067,6.60786,5.47021,6.43487,180541.09861732,0
+ERH.US,D,20081001,000000,6.58923,6.71041,6.43487,6.71041,69471.744216739,0
+ERH.US,D,20081002,000000,6.71041,6.75452,6.54663,6.60786,94687.04023434,0
+ERH.US,D,20081003,000000,7.0326,7.0326,6.60786,6.63199,85909.823485798,0
+ERH.US,D,20081006,000000,6.54207,6.55265,5.29762,5.66306,278188.95015956,0
+ERH.US,D,20081007,000000,5.17796,6.281,5.17796,5.42629,187672.71874698,0
+ERH.US,D,20081008,000000,4.9932,5.4476,4.96764,5.14317,271730.71995066,0
+ERH.US,D,20081009,000000,4.87298,5.1906,4.52122,4.52122,159670.21976045,0
+ERH.US,D,20081010,000000,4.29398,4.4526,2.85277,3.62489,439659.4357863,0
+ERH.US,D,20081013,000000,3.95506,5.14317,3.68923,5.06172,348624.4837004,0
+ERH.US,D,20081014,000000,5.39228,6.11223,5.36166,5.66306,261042.75930194,0
+ERH.US,D,20081015,000000,5.74792,5.74792,5.21615,5.31918,102953.95368355,0
+ERH.US,D,20081016,000000,5.1906,5.25435,4.65847,4.95888,203899.31149404,0
+ERH.US,D,20081017,000000,4.85197,5.40482,4.85197,5.36166,94072.571931637,0
+ERH.US,D,20081020,000000,5.56876,6.26267,5.36166,6.20926,125702.95911633,0
+ERH.US,D,20081021,000000,6.42679,6.42679,5.95379,6.07866,102817.17135589,0
+ERH.US,D,20081022,000000,5.71315,6.03066,5.53388,5.61846,150873.01174862,0
+ERH.US,D,20081023,000000,5.72692,5.72692,5.26795,5.4476,107564.57029733,0
+ERH.US,D,20081024,000000,4.80463,5.10478,4.71844,5.02304,145443.80551242,0
+ERH.US,D,20081027,000000,5.01896,5.39654,4.84712,5.08747,67759.86077753,0
+ERH.US,D,20081028,000000,5.58131,5.58131,5.12607,5.51137,71993.799904374,0
+ERH.US,D,20081029,000000,5.96148,5.96148,5.23346,5.4476,195111.57302801,0
+ERH.US,D,20081030,000000,5.68434,5.70497,5.47021,5.53388,38878.798378735,0
+ERH.US,D,20081031,000000,5.72692,5.74792,5.47021,5.68434,108967.11524168,0
+ERH.US,D,20081103,000000,5.98504,5.98504,5.64024,5.82413,58836.39215557,0
+ERH.US,D,20081104,000000,6.1162,6.1162,5.76588,5.87805,119222.63330065,0
+ERH.US,D,20081105,000000,5.87805,6.0016,5.87805,5.88601,85194.346694978,0
+ERH.US,D,20081106,000000,5.87805,5.87805,5.58455,5.68434,59670.764354275,0
+ERH.US,D,20081107,000000,5.80722,5.98504,5.70497,5.85589,89353.581627486,0
+ERH.US,D,20081110,000000,6.1162,6.13331,5.81245,5.89933,86142.353442813,0
+ERH.US,D,20081111,000000,5.89933,5.89933,5.43029,5.79145,60779.753380044,0
+ERH.US,D,20081112,000000,5.79145,5.79145,5.49074,5.56876,84394.696164064,0
+ERH.US,D,20081113,000000,5.36166,5.56876,5.25435,5.31918,67794.582445319,0
+ERH.US,D,20081114,000000,5.15163,5.31482,5.10906,5.20372,62411.671766159,0
+ERH.US,D,20081117,000000,5.07465,5.07465,4.67557,4.67557,167021.74378611,0
+ERH.US,D,20081118,000000,4.67557,4.77868,4.67557,4.76168,73962.413250876,0
+ERH.US,D,20081119,000000,4.65847,4.83458,4.61589,4.66285,63249.200480118,0
+ERH.US,D,20081120,000000,4.43094,4.5771,3.92503,3.97654,184012.21322455,0
+ERH.US,D,20081121,000000,3.95506,4.21242,3.51776,3.89917,157877.3190964,0
+ERH.US,D,20081124,000000,3.9677,4.39662,3.9677,4.32809,95388.838792393,0
+ERH.US,D,20081125,000000,4.67138,4.80463,4.3797,4.44025,158431.81360928,0
+ERH.US,D,20081126,000000,4.50411,4.82175,4.33693,4.82175,101170.52256526,0
+ERH.US,D,20081128,000000,4.70597,5.29762,4.65001,5.14773,84449.409095127,0
+ERH.US,D,20081201,000000,4.94605,5.02304,4.78317,4.79551,69326.544515072,0
+ERH.US,D,20081202,000000,4.95451,5.08282,4.83904,4.92923,108232.69935934,0
+ERH.US,D,20081203,000000,5.10478,5.10478,4.71844,5.02732,110115.03462224,0
+ERH.US,D,20081204,000000,5.04025,5.14773,4.97617,5.04025,106318.79894389,0
+ERH.US,D,20081205,000000,4.18221,4.71425,3.98537,4.41429,555612.97145597,0
+ERH.US,D,20081208,000000,4.36698,4.63272,4.36698,4.42258,236873.32200502,0
+ERH.US,D,20081209,000000,4.31547,4.59022,4.22962,4.59022,170961.07482261,0
+ERH.US,D,20081210,000000,4.59022,4.61161,4.40129,4.4526,147909.04392549,0
+ERH.US,D,20081211,000000,4.46116,4.50003,4.35414,4.37514,128101.91070906,0
+ERH.US,D,20081212,000000,4.12261,4.33276,4.10057,4.27259,78488.856124556,0
+ERH.US,D,20081215,000000,4.26813,4.31547,4.16092,4.19494,50647.33941595,0
+ERH.US,D,20081216,000000,4.14342,4.26813,4.14342,4.22506,65356.700497781,0
+ERH.US,D,20081217,000000,4.26813,4.27259,4.08395,4.15228,78976.011645364,0
+ERH.US,D,20081218,000000,4.22127,4.24702,4.13061,4.20825,116707.94281528,0
+ERH.US,D,20081219,000000,4.2898,4.60724,4.20388,4.4526,107312.04907703,0
+ERH.US,D,20081222,000000,4.68877,4.68877,4.418,4.59888,97797.2599309,0
+ERH.US,D,20081223,000000,4.53852,4.70597,4.42703,4.64564,126106.99306878,0
+ERH.US,D,20081224,000000,4.70999,4.71425,4.60724,4.70131,77994.335401489,0
+ERH.US,D,20081226,000000,4.71425,4.71425,4.67557,4.68877,31363.135559885,0
+ERH.US,D,20081229,000000,4.5771,4.71425,4.5771,4.67557,87457.568131819,0
+ERH.US,D,20081230,000000,4.61978,4.71425,4.53852,4.66285,85743.580349107,0
+ERH.US,D,20081231,000000,4.58139,4.94605,4.58139,4.94605,93322.373473029,0
+ERH.US,D,20090102,000000,4.89454,5.10041,4.89454,5.05754,47380.346128461,0
+ERH.US,D,20090105,000000,5.09186,5.34039,5.04025,5.23346,109334.32318285,0
+ERH.US,D,20090106,000000,5.22869,5.51137,5.15609,5.34039,121223.86397146,0
+ERH.US,D,20090107,000000,5.31918,5.36166,4.97617,5.24555,98470.649851669,0
+ERH.US,D,20090108,000000,5.29762,5.40037,5.08747,5.26795,75632.209820038,0
+ERH.US,D,20090109,000000,5.34039,5.34039,5.21227,5.23346,56189.128029542,0
+ERH.US,D,20090112,000000,5.27681,5.28962,5.06619,5.06619,44696.255991141,0
+ERH.US,D,20090113,000000,5.10478,5.10478,4.89899,4.90282,59319.338989373,0
+ERH.US,D,20090114,000000,4.74389,4.85197,4.55982,4.59022,77695.518624147,0
+ERH.US,D,20090115,000000,4.56825,4.70999,4.50411,4.56825,60903.909646686,0
+ERH.US,D,20090116,000000,4.73991,4.73991,4.62367,4.69704,24264.132754512,0
+ERH.US,D,20090120,000000,4.65847,4.78317,4.418,4.43094,51974.127994218,0
+ERH.US,D,20090121,000000,4.50411,4.72697,4.44795,4.66285,47084.685866374,0
+ERH.US,D,20090122,000000,4.61589,4.70131,4.5256,4.70131,53689.167948681,0
+ERH.US,D,20090123,000000,4.67557,4.79978,4.5256,4.76168,75524.888301415,0
+ERH.US,D,20090126,000000,4.70131,4.92449,4.70131,4.83002,40484.41247107,0
+ERH.US,D,20090127,000000,4.86897,5.13479,4.83002,5.13479,104436.46368099,0
+ERH.US,D,20090128,000000,5.50804,5.50804,5.25435,5.32726,62868.314306183,0
+ERH.US,D,20090129,000000,5.25435,5.32726,4.81729,5.22472,81878.953506935,0
+ERH.US,D,20090130,000000,5.24153,5.24153,5.07465,5.12188,40546.490604393,0
+ERH.US,D,20090202,000000,5.04412,5.19448,5.04412,5.17302,40775.864046155,0
+ERH.US,D,20090203,000000,5.28117,5.34885,5.19886,5.34885,26732.527682836,0
+ERH.US,D,20090204,000000,5.29314,5.31918,5.1906,5.20781,33562.174519901,0
+ERH.US,D,20090205,000000,5.12607,5.23346,5.12607,5.15163,89592.42461501,0
+ERH.US,D,20090206,000000,5.16883,5.27681,5.12607,5.16047,50467.418046493,0
+ERH.US,D,20090209,000000,5.25435,5.32726,5.14773,5.16883,58396.584363566,0
+ERH.US,D,20090210,000000,5.17302,5.17302,5.08282,5.12188,24385.1325059,0
+ERH.US,D,20090211,000000,5.07874,5.13025,4.75283,4.83458,56049.189186631,0
+ERH.US,D,20090212,000000,4.82583,4.83458,4.46116,4.64564,65673.404194893,0
+ERH.US,D,20090213,000000,4.67138,4.77868,4.59022,4.68877,31544.109101093,0
+ERH.US,D,20090217,000000,4.44795,4.63708,4.32809,4.39244,75442.818904822,0
+ERH.US,D,20090218,000000,4.38369,4.40129,4.08783,4.15228,51733.180663194,0
+ERH.US,D,20090219,000000,4.11369,4.19124,4.09239,4.13546,44374.291435272,0
+ERH.US,D,20090220,000000,4.03223,4.06244,3.59028,3.75775,182692.78984852,0
+ERH.US,D,20090223,000000,3.84368,3.8951,3.77486,3.80897,81663.258297939,0
+ERH.US,D,20090224,000000,3.74919,3.93776,3.74492,3.86971,101755.53005893,0
+ERH.US,D,20090225,000000,3.86077,3.98054,3.82219,3.92086,54019.549878557,0
+ERH.US,D,20090226,000000,4.11815,4.19968,3.98926,4.09667,87197.681709271,0
+ERH.US,D,20090227,000000,4.03223,4.05401,3.93386,3.93386,88407.679223154,0
+ERH.US,D,20090302,000000,3.87778,3.88198,3.56045,3.62023,130944.87878082,0
+ERH.US,D,20090303,000000,3.57765,3.64599,3.34554,3.52662,171700.7515637,0
+ERH.US,D,20090304,000000,3.44925,3.66736,3.44925,3.63277,63376.513262013,0
+ERH.US,D,20090305,000000,3.63781,3.63781,3.42311,3.48316,65839.647331583,0
+ERH.US,D,20090306,000000,3.40552,3.45743,3.32427,3.36703,104645.84585948,0
+ERH.US,D,20090309,000000,3.34554,3.34554,3.17495,3.20461,145003.9977204,0
+ERH.US,D,20090310,000000,3.25593,3.55636,3.23844,3.44032,214205.33379709,0
+ERH.US,D,20090311,000000,3.36324,3.45305,3.32865,3.41493,72126.373545026,0
+ERH.US,D,20090312,000000,3.37608,3.77048,3.35412,3.76193,121528.99377929,0
+ERH.US,D,20090313,000000,3.80488,3.83473,3.77486,3.78351,66373.098409442,0
+ERH.US,D,20090316,000000,3.79197,3.90773,3.79197,3.80488,113072.68941488,0
+ERH.US,D,20090317,000000,3.87778,3.87778,3.80488,3.86077,21188.634725744,0
+ERH.US,D,20090318,000000,3.86077,3.91209,3.73647,3.81763,90961.300063327,0
+ERH.US,D,20090319,000000,3.92503,3.92911,3.81763,3.85204,96755.609897207,0
+ERH.US,D,20090320,000000,3.90382,3.90382,3.70204,3.70204,103141.24025526,0
+ERH.US,D,20090323,000000,3.78779,3.87778,3.78779,3.86077,82233.535387092,0
+ERH.US,D,20090324,000000,3.89917,3.94632,3.84368,3.92086,92691.070422304,0
+ERH.US,D,20090325,000000,3.88654,4.0747,3.88654,4.0154,67584.148095077,0
+ERH.US,D,20090326,000000,4.10523,4.22127,4.00648,4.21242,109728.88758957,0
+ERH.US,D,20090327,000000,4.35831,4.35831,4.19124,4.19124,45874.688352488,0
+ERH.US,D,20090330,000000,4.0747,4.15228,3.75775,3.86077,234580.63975916,0
+ERH.US,D,20090331,000000,3.89917,4.06244,3.88654,4.03223,34775.32854904,0
+ERH.US,D,20090401,000000,4.03223,4.09239,4.0154,4.04051,72812.389526812,0
+ERH.US,D,20090402,000000,4.18696,4.18696,4.09667,4.13546,102829.7974169,0
+ERH.US,D,20090403,000000,4.11815,4.19494,4.11815,4.18221,67828.251941358,0
+ERH.US,D,20090406,000000,4.22506,4.22506,4.06664,4.10057,30606.624070769,0
+ERH.US,D,20090407,000000,4.08395,4.12622,4.04914,4.08783,32914.03672116,0
+ERH.US,D,20090408,000000,4.37514,4.37514,4.12261,4.23828,45823.13193668,0
+ERH.US,D,20090409,000000,4.3453,4.44404,4.25558,4.41429,100525.54128177,0
+ERH.US,D,20090413,000000,4.39662,4.40982,4.26376,4.29398,150138.59586628,0
+ERH.US,D,20090414,000000,4.29398,4.311,4.18696,4.18696,48774.473698807,0
+ERH.US,D,20090415,000000,4.25102,4.33276,4.18696,4.26376,89141.042933742,0
+ERH.US,D,20090416,000000,4.45677,4.45677,4.311,4.35414,88480.279073989,0
+ERH.US,D,20090417,000000,4.418,4.418,4.33276,4.41429,61738.281845389,0
+ERH.US,D,20090420,000000,4.44025,4.44025,4.27696,4.30253,74685.255243954,0
+ERH.US,D,20090421,000000,4.35414,4.36222,4.2898,4.33276,67870.338811406,0
+ERH.US,D,20090422,000000,4.39244,4.39244,4.27259,4.28077,73579.422733439,0
+ERH.US,D,20090423,000000,4.35414,4.35414,4.32429,4.33276,16556.974676945,0
+ERH.US,D,20090424,000000,4.34977,4.39662,4.311,4.3453,28790.575628192,0
+ERH.US,D,20090427,000000,4.25946,4.39662,4.25946,4.33276,50645.235072448,0
+ERH.US,D,20090428,000000,4.34977,4.43094,4.23372,4.40982,43315.806653562,0
+ERH.US,D,20090429,000000,4.40982,4.47855,4.37514,4.4526,50522.130977555,0
+ERH.US,D,20090430,000000,4.53852,4.62367,4.44795,4.46116,38999.798130123,0
+ERH.US,D,20090501,000000,4.50411,4.59022,4.49528,4.55573,91393.742653072,0
+ERH.US,D,20090504,000000,4.67557,4.71844,4.6287,4.64564,71448.774937251,0
+ERH.US,D,20090505,000000,4.6287,4.74389,4.61161,4.73991,79549.445249769,0
+ERH.US,D,20090506,000000,4.78317,5.17796,4.76168,5.11751,95013.213477213,0
+ERH.US,D,20090507,000000,5.28117,5.45633,5.12607,5.16484,62954.592389783,0
+ERH.US,D,20090508,000000,5.21227,5.42193,5.17302,5.25912,49832.958480519,0
+ERH.US,D,20090511,000000,5.13025,5.2633,5.13025,5.17302,61797.203463458,0
+ERH.US,D,20090512,000000,5.21227,5.21227,4.95034,5.04908,76073.069783792,0
+ERH.US,D,20090513,000000,5.01467,5.04025,4.72309,4.72697,89598.737645518,0
+ERH.US,D,20090514,000000,4.69269,4.80463,4.47855,4.64564,126542.59217379,0
+ERH.US,D,20090515,000000,4.61978,4.62367,4.487,4.60724,62431.663029434,0
+ERH.US,D,20090518,000000,4.60248,4.69704,4.56418,4.60248,93325.529988282,0
+ERH.US,D,20090519,000000,4.58557,4.69704,4.58557,4.6671,66836.053979974,0
+ERH.US,D,20090520,000000,4.78317,4.87298,4.68432,4.80463,93951.572180248,0
+ERH.US,D,20090521,000000,4.83002,4.83002,4.67557,4.80463,98855.744712611,0
+ERH.US,D,20090522,000000,4.84712,4.85595,4.80463,4.85595,35117.284368181,0
+ERH.US,D,20090526,000000,4.90282,4.94605,4.81261,4.93274,121284.88993302,0
+ERH.US,D,20090527,000000,4.96764,5.00166,4.88589,4.94605,60934.42262747,0
+ERH.US,D,20090528,000000,4.97617,5.01031,4.92449,5.01031,76805.381322629,0
+ERH.US,D,20090529,000000,5.06172,5.18604,5.05308,5.13872,72957.589228478,0
+ERH.US,D,20090601,000000,5.25435,5.25435,5.11324,5.11324,81157.163685609,0
+ERH.US,D,20090602,000000,5.04412,5.14773,5.03227,5.08747,45875.740524241,0
+ERH.US,D,20090603,000000,5.28487,5.28487,5.09612,5.11324,40400.238730975,0
+ERH.US,D,20090604,000000,5.14773,5.29314,5.14773,5.22869,39782.613913018,0
+ERH.US,D,20090605,000000,5.24153,5.24999,5.05308,5.08747,44242.769966372,0
+ERH.US,D,20090608,000000,5.07465,5.09186,5.00575,5.05308,44406.908759559,0
+ERH.US,D,20090609,000000,5.08282,5.16883,5.07465,5.16883,34790.058953556,0
+ERH.US,D,20090610,000000,5.16883,5.22869,5.13872,5.221,65853.325564349,0
+ERH.US,D,20090611,000000,5.17302,5.26795,5.14773,5.26795,55771.415844313,0
+ERH.US,D,20090612,000000,5.25435,5.25435,5.16883,5.18205,23973.733351179,0
+ERH.US,D,20090615,000000,5.16883,5.20781,4.98845,5.02304,61406.847743761,0
+ERH.US,D,20090616,000000,4.9932,5.03595,4.91156,4.91156,67346.357279306,0
+ERH.US,D,20090617,000000,4.8899,4.89454,4.81261,4.81729,35164.632096985,0
+ERH.US,D,20090618,000000,4.8899,4.90746,4.85197,4.85197,32621.532974325,0
+ERH.US,D,20090619,000000,4.92449,5.04025,4.92449,4.97617,37032.236955372,0
+ERH.US,D,20090622,000000,5.00575,5.00575,4.70999,4.75283,91853.541708348,0
+ERH.US,D,20090623,000000,4.73991,4.81729,4.73991,4.80862,29050.462050739,0
+ERH.US,D,20090624,000000,4.7917,4.89454,4.76596,4.87724,81863.170930667,0
+ERH.US,D,20090625,000000,4.91156,4.92449,4.83458,4.91584,34020.921403427,0
+ERH.US,D,20090626,000000,4.94169,4.94605,4.81261,4.89454,79332.697869021,0
+ERH.US,D,20090629,000000,4.9373,5.01031,4.90282,4.95034,62993.522744576,0
+ERH.US,D,20090630,000000,4.89899,4.99737,4.89899,4.98018,21457.990694051,0
+ERH.US,D,20090701,000000,5.04412,5.07047,4.95451,5.07047,48268.379086477,0
+ERH.US,D,20090702,000000,5.00166,5.08282,4.92449,4.9932,79644.140707378,0
+ERH.US,D,20090706,000000,5.02304,5.05308,4.99737,5.00575,30733.936852666,0
+ERH.US,D,20090707,000000,5.00575,5.05754,4.87298,4.94169,86346.474762547,0
+ERH.US,D,20090708,000000,4.94169,4.94169,4.72309,4.76168,73407.918737992,0
+ERH.US,D,20090709,000000,4.79551,4.88172,4.76168,4.80862,24707.09706177,0
+ERH.US,D,20090710,000000,4.79551,4.85595,4.7572,4.83458,37418.383988062,0
+ERH.US,D,20090713,000000,4.80862,4.8899,4.72697,4.83002,50494.774512026,0
+ERH.US,D,20090714,000000,4.82583,5.07465,4.78694,4.87724,80001.879102786,0
+ERH.US,D,20090715,000000,4.94169,5.15609,4.92002,5.15609,36259.942889989,0
+ERH.US,D,20090716,000000,5.20372,5.33154,5.04908,5.18205,67749.339060017,0
+ERH.US,D,20090717,000000,5.13872,5.221,5.02732,5.10041,53220.951519395,0
+ERH.US,D,20090720,000000,5.221,5.221,5.08282,5.17796,48671.360867189,0
+ERH.US,D,20090721,000000,5.21227,5.221,5.10478,5.10478,47967.457965633,0
+ERH.US,D,20090722,000000,5.04412,5.20781,5.04412,5.20781,55110.651984557,0
+ERH.US,D,20090723,000000,5.21615,5.31918,5.1906,5.24153,64494.971833544,0
+ERH.US,D,20090724,000000,5.26795,5.33154,5.16047,5.21227,85827.754089203,0
+ERH.US,D,20090727,000000,5.13025,5.35341,5.13025,5.16883,85722.536914083,0
+ERH.US,D,20090728,000000,5.27681,5.29314,5.16883,5.18604,21827.302978725,0
+ERH.US,D,20090729,000000,5.22869,5.24555,5.14773,5.15163,30003.729657329,0
+ERH.US,D,20090730,000000,5.30248,5.30248,5.25912,5.29762,30870.719180321,0
+ERH.US,D,20090731,000000,5.28962,5.34885,5.26795,5.30646,49593.063321244,0
+ERH.US,D,20090803,000000,5.41424,5.64452,5.31918,5.48618,78775.046840882,0
+ERH.US,D,20090804,000000,5.50395,5.55517,5.43903,5.48199,62891.462084709,0
+ERH.US,D,20090805,000000,5.47021,5.52029,5.43903,5.51137,58100.924101479,0
+ERH.US,D,20090806,000000,5.48199,5.51137,5.3707,5.42193,77681.840391383,0
+ERH.US,D,20090807,000000,5.69755,5.69755,5.41424,5.43029,46440.756754637,0
+ERH.US,D,20090810,000000,5.36166,5.48199,5.36166,5.461,39805.761691545,0
+ERH.US,D,20090811,000000,5.49074,5.51556,5.41424,5.50395,42560.347336197,0
+ERH.US,D,20090812,000000,5.47848,5.51137,5.40977,5.45633,44225.935218352,0
+ERH.US,D,20090813,000000,5.39228,5.51137,5.34494,5.40037,69927.33458501,0
+ERH.US,D,20090814,000000,5.31045,5.461,5.31045,5.37897,27251.24835618,0
+ERH.US,D,20090817,000000,5.37897,5.37897,5.21615,5.31482,100924.31437547,0
+ERH.US,D,20090818,000000,5.28117,5.28487,5.20372,5.27681,83032.133746255,0
+ERH.US,D,20090819,000000,5.24999,5.31482,5.18604,5.22869,78761.368608118,0
+ERH.US,D,20090820,000000,5.23782,5.3707,5.23346,5.35796,30611.884929525,0
+ERH.US,D,20090821,000000,5.35341,5.37507,5.28117,5.31918,32053.360228675,0
+ERH.US,D,20090824,000000,5.41424,5.47848,5.29762,5.41793,64732.762649317,0
+ERH.US,D,20090825,000000,5.42193,5.43476,5.39228,5.39228,47170.963949973,0
+ERH.US,D,20090826,000000,5.35341,5.50804,5.29762,5.49074,60207.371947387,0
+ERH.US,D,20090827,000000,5.4476,5.49074,5.36166,5.36166,78644.577543733,0
+ERH.US,D,20090828,000000,5.3707,5.45633,5.35341,5.37507,42390.947684253,0
+ERH.US,D,20090831,000000,5.31918,5.41793,5.31918,5.35796,44399.543557302,0
+ERH.US,D,20090901,000000,5.37897,5.38743,5.23782,5.23782,36502.994564515,0
+ERH.US,D,20090902,000000,5.25435,5.25435,5.14773,5.16883,55848.224382151,0
+ERH.US,D,20090903,000000,5.29762,5.29762,5.14773,5.23782,75283.940970388,0
+ERH.US,D,20090904,000000,5.29314,5.34494,5.19886,5.29314,38850.389741451,0
+ERH.US,D,20090908,000000,5.32356,5.49863,5.26795,5.34494,44811.994883772,0
+ERH.US,D,20090909,000000,5.38392,5.40482,5.34039,5.40482,34075.634334489,0
+ERH.US,D,20090910,000000,5.3707,5.42629,5.3707,5.41793,42276.260963372,0
+ERH.US,D,20090911,000000,5.42629,5.49074,5.42629,5.48618,50890.391090477,0
+ERH.US,D,20090914,000000,5.47848,5.47848,5.41793,5.4476,68559.511308445,0
+ERH.US,D,20090915,000000,5.4476,5.49074,5.43476,5.48618,38115.973859111,0
+ERH.US,D,20090916,000000,5.48199,5.53388,5.44379,5.51556,37482.566464886,0
+ERH.US,D,20090917,000000,5.43903,5.55983,5.43903,5.50804,33592.687500686,0
+ERH.US,D,20090918,000000,5.49074,5.54595,5.47021,5.50804,23814.855416749,0
+ERH.US,D,20090921,000000,5.52904,5.53808,5.461,5.53388,43523.084488548,0
+ERH.US,D,20090922,000000,5.53808,5.60991,5.47021,5.47021,72324.181834252,0
+ERH.US,D,20090923,000000,5.43903,5.59823,5.43903,5.52904,60261.032706699,0
+ERH.US,D,20090924,000000,5.49501,5.52904,5.38392,5.43903,79750.41005425,0
+ERH.US,D,20090925,000000,5.39228,5.52904,5.39228,5.42629,68168.103416997,0
+ERH.US,D,20090928,000000,5.43476,5.51137,5.37897,5.41793,35362.440386213,0
+ERH.US,D,20090929,000000,5.49863,5.49863,5.41424,5.42193,63269.191743392,0
+ERH.US,D,20090930,000000,5.41424,5.47848,5.36166,5.40037,118506.10433808,0
+ERH.US,D,20091001,000000,5.44379,5.461,5.38392,5.38392,58046.211170415,0
+ERH.US,D,20091002,000000,5.30248,5.37897,5.30248,5.36166,76204.591252692,0
+ERH.US,D,20091005,000000,5.39228,5.53388,5.36166,5.52904,50275.922787775,0
+ERH.US,D,20091006,000000,5.46527,5.53808,5.46527,5.52485,52671.717865265,0
+ERH.US,D,20091007,000000,5.52485,5.60651,5.51137,5.55517,44950.881554933,0
+ERH.US,D,20091008,000000,5.64024,5.76094,5.54595,5.65801,37950.782894172,0
+ERH.US,D,20091009,000000,5.65354,5.76951,5.65354,5.73899,27361.726390057,0
+ERH.US,D,20091012,000000,5.80722,5.80722,5.68833,5.71315,19464.125225519,0
+ERH.US,D,20091013,000000,5.72206,5.78735,5.68434,5.77776,21112.878359656,0
+ERH.US,D,20091014,000000,5.70497,5.95825,5.70497,5.88221,61567.830021694,0
+ERH.US,D,20091015,000000,5.89486,6.03476,5.85931,5.86796,57335.995238353,0
+ERH.US,D,20091016,000000,5.84649,5.95379,5.53388,5.55983,180046.57789426,0
+ERH.US,D,20091019,000000,5.54245,5.59366,5.49074,5.53808,111515.47522311,0
+ERH.US,D,20091020,000000,5.51137,5.60651,5.51137,5.57789,43809.275204877,0
+ERH.US,D,20091021,000000,5.57789,5.60991,5.55517,5.58455,28587.506480211,0
+ERH.US,D,20091022,000000,5.57789,5.58455,5.52904,5.56401,62215.967820436,0
+ERH.US,D,20091023,000000,5.56401,5.62322,5.56401,5.57789,57990.446067603,0
+ERH.US,D,20091026,000000,5.61846,5.62322,5.49863,5.51556,53355.629503548,0
+ERH.US,D,20091027,000000,5.55014,5.66306,5.49501,5.63252,107988.59551305,0
+ERH.US,D,20091028,000000,5.5892,5.60991,5.47021,5.47477,65736.534499963,0
+ERH.US,D,20091029,000000,5.47477,5.5892,5.4476,5.48618,72695.598462428,0
+ERH.US,D,20091030,000000,5.49863,5.52485,5.16047,5.16047,57651.646763713,0
+ERH.US,D,20091102,000000,5.221,5.28487,5.15609,5.17302,64771.693004111,0
+ERH.US,D,20091103,000000,5.17302,5.25435,5.10478,5.25435,89173.660258032,0
+ERH.US,D,20091104,000000,5.31045,5.33154,5.25912,5.26795,36517.724969032,0
+ERH.US,D,20091105,000000,5.26795,5.26795,5.18604,5.18604,28888.427601053,0
+ERH.US,D,20091106,000000,5.20372,5.29762,5.18604,5.221,183505.06644048,0
+ERH.US,D,20091109,000000,5.25912,5.31045,5.23782,5.31045,222897.32463379,0
+ERH.US,D,20091110,000000,5.28962,5.36623,5.27233,5.36166,81331.824196309,0
+ERH.US,D,20091111,000000,5.45633,5.53388,5.42629,5.52029,80059.748549104,0
+ERH.US,D,20091112,000000,5.51137,5.51137,5.42193,5.47021,306032.57121166,0
+ERH.US,D,20091113,000000,5.4476,5.58455,5.40482,5.55517,271634.97232131,0
+ERH.US,D,20091116,000000,5.65801,5.88221,5.52904,5.56876,47659.171642531,0
+ERH.US,D,20091117,000000,5.60213,5.60213,5.49501,5.52029,45372.802427164,0
+ERH.US,D,20091118,000000,5.52029,5.53808,5.4476,5.47848,63732.147313922,0
+ERH.US,D,20091119,000000,5.42629,5.48618,5.35796,5.43029,27345.943813789,0
+ERH.US,D,20091120,000000,5.43476,5.43476,5.36623,5.36623,29846.956066401,0
+ERH.US,D,20091123,000000,5.36166,5.38392,5.29762,5.31045,97661.529774993,0
+ERH.US,D,20091124,000000,5.30646,5.35796,5.28117,5.29762,46852.155909359,0
+ERH.US,D,20091125,000000,5.33154,5.40977,5.30248,5.34494,49519.41129866,0
+ERH.US,D,20091127,000000,5.23782,5.30248,5.11751,5.22472,42418.304149785,0
+ERH.US,D,20091130,000000,5.27681,5.37507,5.21227,5.25435,90251.084131263,0
+ERH.US,D,20091201,000000,5.1906,5.35796,5.1906,5.35796,103994.55154549,0
+ERH.US,D,20091202,000000,5.35796,5.50804,5.34885,5.49501,70877.445676347,0
+ERH.US,D,20091203,000000,5.51556,5.53388,5.44379,5.48618,51697.406823651,0
+ERH.US,D,20091204,000000,5.52029,5.55983,5.47021,5.47848,46363.9482168,0
+ERH.US,D,20091207,000000,5.49501,5.61496,5.49501,5.57789,55871.372160677,0
+ERH.US,D,20091208,000000,5.50395,5.71315,5.48199,5.63626,83142.611780131,0
+ERH.US,D,20091209,000000,5.70497,5.73899,5.63626,5.67987,74232.821390935,0
+ERH.US,D,20091210,000000,5.73471,6.32682,5.73471,6.24147,900984.14010164,0
+ERH.US,D,20091211,000000,6.33488,6.40921,6.11223,6.20422,282567.03681629,0
+ERH.US,D,20091214,000000,6.30106,6.30106,6.09682,6.10728,182692.78984852,0
+ERH.US,D,20091215,000000,6.09682,6.19157,6.07086,6.13844,100480.29789647,0
+ERH.US,D,20091216,000000,6.20745,6.28471,6.00395,6.03951,173133.80948885,0
+ERH.US,D,20091217,000000,6.0263,6.0663,5.98858,5.99797,99509.143370106,0
+ERH.US,D,20091218,000000,6.10441,6.19157,5.93725,6.17779,265159.90736439,0
+ERH.US,D,20091221,000000,6.21827,6.26267,6.18587,6.25907,113263.13250183,0
+ERH.US,D,20091222,000000,6.281,6.30106,6.20422,6.25459,58781.679224508,0
+ERH.US,D,20091223,000000,6.2236,6.281,6.19965,6.24147,112209.9085789,0
+ERH.US,D,20091224,000000,6.22876,6.30573,6.22876,6.24556,26861.944808235,0
+ERH.US,D,20091228,000000,6.26267,6.33149,6.21504,6.33149,60504.084381228,0
+ERH.US,D,20091229,000000,6.34944,6.34944,6.27607,6.30573,65222.022513627,0
+ERH.US,D,20091230,000000,6.33488,6.43089,6.24147,6.29356,69989.412718332,0
+ERH.US,D,20091231,000000,6.28891,6.36502,6.21827,6.31825,80654.225588533,0
+ERH.US,D,20100104,000000,6.41387,6.54207,6.31825,6.50399,167343.70834197,0
+ERH.US,D,20100105,000000,6.55036,6.6376,6.52498,6.56119,116060.85718829,0
+ERH.US,D,20100106,000000,6.61527,6.62772,6.54207,6.55036,86890.447557918,0
+ERH.US,D,20100107,000000,6.54663,6.56119,6.48602,6.48602,100412.95890439,0
+ERH.US,D,20100108,000000,6.5169,6.56119,6.51187,6.55036,46854.260252861,0
+ERH.US,D,20100111,000000,6.58923,6.63199,6.57451,6.58923,145536.39662653,0
+ERH.US,D,20100112,000000,6.60786,6.72038,6.52498,6.56623,244353.21098435,0
+ERH.US,D,20100113,000000,6.60786,6.68853,6.57451,6.68028,94941.665798131,0
+ERH.US,D,20100114,000000,6.61527,6.65633,6.52079,6.64026,45454.871823758,0
+ERH.US,D,20100115,000000,6.61527,6.66135,6.49439,6.53705,71744.435199339,0
+ERH.US,D,20100119,000000,6.56623,6.56623,6.39117,6.41387,113635.60130177,0
+ERH.US,D,20100120,000000,6.38689,6.43089,6.34944,6.35647,96717.731714164,0
+ERH.US,D,20100121,000000,6.30573,6.35304,6.21827,6.23272,142473.52465876,0
+ERH.US,D,20100122,000000,6.27169,6.47746,6.26267,6.28891,72163.199556318,0
+ERH.US,D,20100125,000000,6.27607,6.27607,6.17238,6.19965,117786.41886027,0
+ERH.US,D,20100126,000000,6.23729,6.34944,6.19965,6.29356,44562.630178738,0
+ERH.US,D,20100127,000000,6.24147,6.35304,6.21827,6.25459,98016.111655149,0
+ERH.US,D,20100128,000000,6.31465,6.40921,6.24147,6.34944,67531.539507518,0
+ERH.US,D,20100129,000000,6.39117,6.39117,6.28891,6.28891,69681.126395228,0
+ERH.US,D,20100201,000000,6.34071,6.39117,6.25907,6.39117,46668.025852897,0
+ERH.US,D,20100202,000000,6.37452,6.54207,6.37452,6.40921,122152.93162778,0
+ERH.US,D,20100203,000000,6.39999,6.41387,6.33488,6.35304,73763.552789899,0
+ERH.US,D,20100204,000000,6.37452,6.40485,6.30573,6.30573,97700.460129787,0
+ERH.US,D,20100205,000000,6.26267,6.37452,6.11223,6.15498,179029.12781084,0
+ERH.US,D,20100208,000000,6.14271,6.27607,6.14271,6.18587,81035.111762468,0
+ERH.US,D,20100209,000000,6.21827,6.25907,6.18587,6.23272,92271.253893576,0
+ERH.US,D,20100210,000000,6.24147,6.32682,6.2236,6.30106,54036.384626577,0
+ERH.US,D,20100211,000000,6.281,6.36502,6.281,6.36502,74130.760731068,0
+ERH.US,D,20100212,000000,6.33488,6.43487,6.27169,6.32273,55598.859677115,0
+ERH.US,D,20100216,000000,6.33149,6.49439,6.33149,6.49439,138660.45423239,0
+ERH.US,D,20100217,000000,6.49439,6.60786,6.47746,6.57451,73806.691831698,0
+ERH.US,D,20100218,000000,6.61527,6.66574,6.59305,6.66574,48256.805197215,0
+ERH.US,D,20100219,000000,6.68455,6.97073,6.68455,6.73702,104275.48140307,0
+ERH.US,D,20100222,000000,6.74576,6.90381,6.69689,6.81429,81428.623997418,0
+ERH.US,D,20100223,000000,6.84803,6.92512,6.75452,6.92512,117483.39339593,0
+ERH.US,D,20100224,000000,6.90753,6.97073,6.57451,6.80659,146953.67197539,0
+ERH.US,D,20100225,000000,6.74576,6.80659,6.67478,6.67478,126434.21848341,0
+ERH.US,D,20100226,000000,6.67478,6.73474,6.64797,6.71384,76124.626199601,0
+ERH.US,D,20100301,000000,6.68455,6.87606,6.64797,6.82522,52975.795501363,0
+ERH.US,D,20100302,000000,6.86237,6.86237,6.66574,6.80127,62167.567919881,0
+ERH.US,D,20100303,000000,6.81429,6.87606,6.75452,6.76458,43519.927973295,0
+ERH.US,D,20100304,000000,6.7794,6.79574,6.66574,6.73702,44318.526332459,0
+ERH.US,D,20100305,000000,6.73474,6.80127,6.66574,6.74576,49100.646941681,0
+ERH.US,D,20100308,000000,6.74576,6.79574,6.66135,6.68853,49544.663420688,0
+ERH.US,D,20100309,000000,6.71802,6.71802,6.64797,6.66963,48580.874096584,0
+ERH.US,D,20100310,000000,6.67478,6.69273,6.62772,6.64026,128656.40522195,0
+ERH.US,D,20100311,000000,6.58923,6.61945,5.30646,5.30646,1972246.4955593,0
+ERH.US,D,20100312,000000,5.30646,5.30646,5.07047,5.30248,1449518.1000155,0
+ERH.US,D,20100315,000000,5.22869,5.2633,5.10906,5.2633,511752.13983529,0
+ERH.US,D,20100316,000000,5.20372,5.29762,5.10478,5.18205,435796.91328763,0
+ERH.US,D,20100317,000000,5.15163,5.23782,5.11324,5.23782,587704.20986769,0
+ERH.US,D,20100318,000000,5.1906,5.22869,5.13872,5.17796,193751.11495369,0
+ERH.US,D,20100319,000000,5.16484,5.16484,5.02304,5.03227,319689.76054227,0
+ERH.US,D,20100322,000000,4.94169,5.11751,4.9373,5.08282,270388.14879612,0
+ERH.US,D,20100323,000000,5.08282,5.10478,4.98845,5.04908,262750.43405415,0
+ERH.US,D,20100324,000000,4.98484,5.21227,4.98484,5.20781,350247.98471249,0
+ERH.US,D,20100325,000000,5.21227,5.23346,5.13872,5.20372,221537.91873124,0
+ERH.US,D,20100326,000000,5.17796,5.25435,5.17796,5.23782,138204.86386412,0
+ERH.US,D,20100329,000000,5.24153,5.27681,5.17302,5.19448,161593.58972164,0
+ERH.US,D,20100330,000000,5.21227,5.24153,5.14773,5.18604,127971.44141191,0
+ERH.US,D,20100331,000000,5.19886,5.21615,5.14773,5.1906,117386.59359482,0
+ERH.US,D,20100401,000000,5.20372,5.35796,5.20372,5.31918,325365.17496828,0
+ERH.US,D,20100405,000000,5.37507,5.461,5.35796,5.42629,275155.53900082,0
+ERH.US,D,20100406,000000,5.43476,5.43903,5.3707,5.37897,73547.857580902,0
+ERH.US,D,20100407,000000,5.37507,5.40037,5.33592,5.33592,57031.917602255,0
+ERH.US,D,20100408,000000,5.35796,5.47021,5.29762,5.43903,94318.780121417,0
+ERH.US,D,20100409,000000,5.31918,5.39654,5.31918,5.39654,123870.07592573,0
+ERH.US,D,20100412,000000,5.3707,5.4476,5.29314,5.31918,107440.41403069,0
+ERH.US,D,20100413,000000,5.30646,5.30646,5.22869,5.25435,125259.99480907,0
+ERH.US,D,20100414,000000,5.24999,5.28487,5.20372,5.23346,103918.7951794,0
+ERH.US,D,20100415,000000,5.20372,5.23346,5.15609,5.16047,134308.67186943,0
+ERH.US,D,20100416,000000,5.16047,5.18604,5.07874,5.10478,202680.89660615,0
+ERH.US,D,20100419,000000,5.05754,5.11324,4.95888,5.04412,232249.02715848,0
+ERH.US,D,20100420,000000,5.02304,5.13025,5.01896,5.12607,89849.154522304,0
+ERH.US,D,20100421,000000,5.15609,5.16484,5.08282,5.09612,67659.904461164,0
+ERH.US,D,20100422,000000,5.06172,5.09612,5.06172,5.06619,49956.062575408,0
+ERH.US,D,20100423,000000,5.0356,5.08785,5.0356,5.08785,96165.341544779,0
+ERH.US,D,20100426,000000,5.07047,5.08747,5.02732,5.02732,120405.27434903,0
+ERH.US,D,20100427,000000,4.98845,5.07874,4.98845,5.03595,97998.224735379,0
+ERH.US,D,20100428,000000,5.05754,5.07874,4.98845,5.07874,110788.42454301,0
+ERH.US,D,20100429,000000,5.09186,5.10041,5.01896,5.05308,85110.172954881,0
+ERH.US,D,20100430,000000,5.04025,5.06172,4.9932,5.01896,81563.301981574,0
+ERH.US,D,20100503,000000,4.99737,5.08747,4.98845,5.03227,79780.923035033,0
+ERH.US,D,20100504,000000,5.02732,5.04025,4.95888,4.98484,71650.791913482,0
+ERH.US,D,20100505,000000,4.98018,5.07874,4.88172,4.92002,113710.3054961,0
+ERH.US,D,20100506,000000,4.80862,4.91156,4.28077,4.6671,381115.54737757,0
+ERH.US,D,20100507,000000,4.59888,4.71425,4.50411,4.57254,176851.13228586,0
+ERH.US,D,20100510,000000,4.65847,4.78694,4.64564,4.68877,120199.04868577,0
+ERH.US,D,20100511,000000,4.57254,4.7572,4.57254,4.70597,105523.3571,0
+ERH.US,D,20100512,000000,4.68022,4.71425,4.67557,4.70999,73628.874805745,0
+ERH.US,D,20100513,000000,4.71844,4.77868,4.70597,4.71425,53843.837196106,0
+ERH.US,D,20100514,000000,4.73991,4.73991,4.61978,4.65001,104065.04705282,0
+ERH.US,D,20100517,000000,4.6287,4.64163,4.56825,4.5944,90910.79581927,0
+ERH.US,D,20100518,000000,4.6287,4.65001,4.55982,4.56418,75598.540324,0
+ERH.US,D,20100519,000000,4.52122,4.5944,4.43094,4.49528,131519.36455699,0
+ERH.US,D,20100520,000000,4.37514,4.418,4.28077,4.30253,168160.19362091,0
+ERH.US,D,20100521,000000,4.17793,4.31547,4.09239,4.24247,300145.67026367,0
+ERH.US,D,20100524,000000,4.16909,4.311,4.16909,4.25946,147344.02769508,0
+ERH.US,D,20100525,000000,4.04914,4.26813,4.04914,4.26813,152049.33976647,0
+ERH.US,D,20100526,000000,4.2898,4.35831,4.28552,4.28552,89575.589866991,0
+ERH.US,D,20100527,000000,4.35414,4.39244,4.3453,4.39244,64733.814821067,0
+ERH.US,D,20100528,000000,4.39662,4.42258,4.3797,4.42258,126405.80984614,0
+ERH.US,D,20100601,000000,4.35831,4.42258,4.33276,4.33276,60652.440598147,0
+ERH.US,D,20100602,000000,4.37152,4.418,4.3415,4.40982,58873.218166861,0
+ERH.US,D,20100603,000000,4.418,4.47855,4.418,4.46116,81973.648964543,0
+ERH.US,D,20100604,000000,4.38369,4.46116,4.37152,4.38369,70558.637635733,0
+ERH.US,D,20100607,000000,4.38369,4.4526,4.3453,4.39662,52462.335686777,0
+ERH.US,D,20100608,000000,4.3797,4.40556,4.35831,4.39244,61132.230916696,0
+ERH.US,D,20100609,000000,4.3797,4.43501,4.3797,4.40129,89103.164750702,0
+ERH.US,D,20100610,000000,4.44404,4.49528,4.43094,4.46572,54494.079338353,0
+ERH.US,D,20100611,000000,4.40129,4.46953,4.40129,4.46953,40267.665090323,0
+ERH.US,D,20100614,000000,4.48254,4.53443,4.46116,4.50802,52389.735835944,0
+ERH.US,D,20100615,000000,4.51277,4.57254,4.51277,4.56825,125682.96785306,0
+ERH.US,D,20100616,000000,4.55982,4.5771,4.4526,4.57254,91351.655783024,0
+ERH.US,D,20100617,000000,4.56418,4.61978,4.55136,4.61589,114569.92981684,0
+ERH.US,D,20100618,000000,4.61161,4.65001,4.59888,4.65001,92359.636320678,0
+ERH.US,D,20100621,000000,4.65847,4.67557,4.57254,4.59022,115399.0411568,0
+ERH.US,D,20100622,000000,4.61978,4.61978,4.52122,4.52987,82134.631242478,0
+ERH.US,D,20100623,000000,4.53443,4.54289,4.49528,4.49528,52343.44027889,0
+ERH.US,D,20100624,000000,4.47855,4.54289,4.47855,4.49528,42645.573248044,0
+ERH.US,D,20100625,000000,4.50411,4.55573,4.47855,4.55573,76288.764992789,0
+ERH.US,D,20100628,000000,4.56418,4.56418,4.49528,4.50411,118372.47852569,0
+ERH.US,D,20100629,000000,4.49127,4.49127,4.418,4.44795,102408.92871643,0
+ERH.US,D,20100630,000000,4.42086,4.49156,4.42086,4.44271,74375.9167491,0
+ERH.US,D,20100701,000000,4.42258,4.45677,4.40556,4.45677,69756.882761315,0
+ERH.US,D,20100702,000000,4.41429,4.47437,4.41429,4.45677,79024.411545919,0
+ERH.US,D,20100706,000000,4.5256,4.55136,4.48254,4.50411,84036.957768654,0
+ERH.US,D,20100707,000000,4.53852,4.58139,4.50411,4.5771,79627.305959357,0
+ERH.US,D,20100708,000000,4.58139,4.60724,4.55982,4.60724,114429.99097393,0
+ERH.US,D,20100709,000000,4.6287,4.67138,4.5944,4.67138,91290.629821454,0
+ERH.US,D,20100712,000000,4.67138,4.70999,4.67138,4.70999,46677.495398659,0
+ERH.US,D,20100713,000000,4.71844,4.74389,4.67557,4.73991,55757.737611546,0
+ERH.US,D,20100714,000000,4.74389,4.74389,4.68022,4.70131,65059.98806394,0
+ERH.US,D,20100715,000000,4.71844,4.73991,4.68022,4.73991,36249.421172478,0
+ERH.US,D,20100716,000000,4.70131,4.73991,4.65436,4.67557,46222.957202137,0
+ERH.US,D,20100719,000000,4.70999,4.74389,4.64564,4.74389,68362.75519097,0
+ERH.US,D,20100720,000000,4.71844,4.78694,4.70597,4.77868,98671.614656148,0
+ERH.US,D,20100721,000000,4.80862,4.81729,4.73991,4.77868,52937.91731832,0
+ERH.US,D,20100722,000000,4.80463,4.83904,4.77868,4.83458,53284.081824467,0
+ERH.US,D,20100723,000000,4.85197,4.86431,4.80862,4.86431,59099.43509337,0
+ERH.US,D,20100726,000000,4.86897,4.89454,4.84286,4.8899,73879.291682532,0
+ERH.US,D,20100727,000000,4.90746,4.90746,4.85595,4.86431,61507.856231876,0
+ERH.US,D,20100728,000000,4.87724,4.88589,4.83002,4.83904,77931.205096418,0
+ERH.US,D,20100729,000000,4.84712,4.86431,4.76596,4.80862,51928.884608917,0
+ERH.US,D,20100730,000000,4.78694,4.81729,4.74389,4.80463,64745.38871033,0
+ERH.US,D,20100802,000000,4.85197,4.8899,4.82175,4.8899,92733.157292354,0
+ERH.US,D,20100803,000000,4.90746,4.90746,4.84712,4.86897,116071.37890581,0
+ERH.US,D,20100804,000000,4.8899,4.91156,4.85595,4.91156,84514.643743701,0
+ERH.US,D,20100805,000000,4.91156,4.92449,4.87298,4.92449,110412.79922783,0
+ERH.US,D,20100806,000000,4.8899,4.92449,4.87298,4.91584,49052.247041124,0
+ERH.US,D,20100809,000000,4.92923,4.94169,4.91156,4.92449,43947.109704285,0
+ERH.US,D,20100810,000000,4.93274,4.95888,4.90282,4.95451,70463.942178123,0
+ERH.US,D,20100811,000000,4.93274,4.94169,4.85595,4.86897,58275.584612179,0
+ERH.US,D,20100812,000000,4.84286,4.86431,4.78694,4.86431,60407.284580118,0
+ERH.US,D,20100813,000000,4.85595,4.89899,4.85595,4.86015,54482.505449088,0
+ERH.US,D,20100816,000000,4.86897,4.87298,4.78694,4.85595,77017.920016373,0
+ERH.US,D,20100817,000000,4.88172,4.96764,4.86897,4.90282,77820.727062542,0
+ERH.US,D,20100818,000000,4.92002,4.92002,4.85197,4.90282,49153.255529241,0
+ERH.US,D,20100819,000000,4.90282,4.90746,4.83458,4.84712,51660.580812358,0
+ERH.US,D,20100820,000000,4.80463,4.86897,4.80463,4.85595,52990.525905879,0
+ERH.US,D,20100823,000000,4.84712,4.8899,4.83458,4.87298,60163.180733838,0
+ERH.US,D,20100824,000000,4.83904,4.88589,4.7917,4.87298,75731.11396465,0
+ERH.US,D,20100825,000000,4.86431,4.87298,4.81261,4.87298,66424.654825253,0
+ERH.US,D,20100826,000000,4.8899,4.92923,4.83904,4.87724,113383.08008147,0
+ERH.US,D,20100827,000000,4.90746,4.91156,4.86431,4.89454,67815.625880344,0
+ERH.US,D,20100830,000000,4.88172,4.88172,4.85197,4.87724,55309.512445534,0
+ERH.US,D,20100831,000000,4.84797,4.86118,4.80853,4.81746,197346.38582754,0
+ERH.US,D,20100901,000000,4.83458,4.88589,4.82583,4.88589,73704.631171833,0
+ERH.US,D,20100902,000000,4.88172,4.90746,4.87298,4.8899,107422.52711091,0
+ERH.US,D,20100903,000000,4.90746,4.91156,4.86431,4.89899,61266.908900851,0
+ERH.US,D,20100907,000000,4.86431,4.92002,4.86431,4.89899,72242.112437659,0
+ERH.US,D,20100908,000000,4.8899,4.91156,4.86897,4.87298,81286.580811007,0
+ERH.US,D,20100909,000000,4.87724,4.92449,4.87724,4.92002,46951.060053971,0
+ERH.US,D,20100910,000000,4.89899,4.95034,4.89899,4.93274,71168.897251431,0
+ERH.US,D,20100913,000000,4.91156,4.96764,4.87724,4.94605,101851.27768828,0
+ERH.US,D,20100914,000000,4.96764,4.99737,4.94605,4.99737,73953.995876866,0
+ERH.US,D,20100915,000000,5.00166,5.00166,4.97617,4.9932,40089.848064371,0
+ERH.US,D,20100916,000000,4.99737,5.01896,4.97161,5.01031,25631.956031077,0
+ERH.US,D,20100917,000000,5.02304,5.03595,4.98845,4.99737,31181.109846926,0
+ERH.US,D,20100920,000000,5.02732,5.04908,4.97161,5.00575,85536.302514121,0
+ERH.US,D,20100921,000000,5.01467,5.03227,4.98845,4.9932,60952.309547241,0
+ERH.US,D,20100922,000000,4.97617,5.04412,4.97617,5.04025,81281.319952251,0
+ERH.US,D,20100923,000000,5.01467,5.05754,4.9932,4.99737,73928.743754839,0
+ERH.US,D,20100924,000000,5.03227,5.06172,5.01467,5.01467,47773.858363411,0
+ERH.US,D,20100927,000000,5.04412,5.07874,5.04412,5.07874,84019.070848885,0
+ERH.US,D,20100928,000000,5.04025,5.08282,5.04025,5.08282,65597.647828805,0
+ERH.US,D,20100929,000000,5.08282,5.08282,5.05754,5.07465,44102.831123461,0
+ERH.US,D,20100930,000000,5.10534,5.10534,5.04385,5.06609,52224.544871004,0
+ERH.US,D,20101001,000000,5.07047,5.10041,5.06172,5.10041,50982.982204583,0
+ERH.US,D,20101004,000000,5.10041,5.11751,5.06619,5.08282,76974.780974573,0
+ERH.US,D,20101005,000000,5.08747,5.13025,5.07465,5.10906,152226.10462068,0
+ERH.US,D,20101006,000000,5.12607,5.15609,5.08747,5.11751,61869.80331429,0
+ERH.US,D,20101007,000000,5.14317,5.15163,5.09612,5.14773,71520.322616335,0
+ERH.US,D,20101008,000000,5.16484,5.19886,5.12607,5.14317,79719.897073465,0
+ERH.US,D,20101011,000000,5.15163,5.23346,5.15163,5.16883,107022.70184546,0
+ERH.US,D,20101012,000000,5.19448,5.20781,5.16883,5.18205,84093.77504322,0
+ERH.US,D,20101013,000000,5.1906,5.221,5.16883,5.20781,147747.0094758,0
+ERH.US,D,20101014,000000,5.22472,5.22472,5.15163,5.17302,93868.450611903,0
+ERH.US,D,20101015,000000,5.21227,5.21227,5.15609,5.20372,61091.196218401,0
+ERH.US,D,20101018,000000,5.20781,5.2633,5.19448,5.21615,96402.080188802,0
+ERH.US,D,20101019,000000,5.21615,5.22472,5.17796,5.18205,42372.008592732,0
+ERH.US,D,20101020,000000,5.20781,5.28962,5.20781,5.28487,153673.89295032,0
+ERH.US,D,20101021,000000,5.28487,5.28962,5.221,5.24153,56828.848454274,0
+ERH.US,D,20101022,000000,5.28962,5.28962,5.23346,5.26795,63267.087399889,0
+ERH.US,D,20101025,000000,5.26795,5.28117,5.23782,5.2633,32250.11634615,0
+ERH.US,D,20101026,000000,5.27681,5.27681,5.21227,5.221,85862.475756993,0
+ERH.US,D,20101027,000000,5.221,5.24555,5.16883,5.24153,53718.628757714,0
+ERH.US,D,20101028,000000,5.22472,5.23782,5.21227,5.21227,26626.258335965,0
+ERH.US,D,20101029,000000,5.20619,5.24609,5.19687,5.19687,75055.619700378,0
+ERH.US,D,20101101,000000,5.22472,5.24555,5.18604,5.20781,74302.264726514,0
+ERH.US,D,20101102,000000,5.22869,5.24999,5.21615,5.23346,74310.682100527,0
+ERH.US,D,20101103,000000,5.23346,5.27681,5.20781,5.23782,62005.533470195,0
+ERH.US,D,20101104,000000,5.27233,5.29762,5.25912,5.2633,83655.019422967,0
+ERH.US,D,20101105,000000,5.28487,5.28962,5.22472,5.24555,68115.494829437,0
+ERH.US,D,20101108,000000,5.26795,5.27233,5.23346,5.24999,68212.294630549,0
+ERH.US,D,20101109,000000,5.26795,5.30248,5.23346,5.23782,57431.742867712,0
+ERH.US,D,20101110,000000,5.22472,5.22472,5.19448,5.19886,41588.140638085,0
+ERH.US,D,20101111,000000,5.21227,5.221,5.15163,5.21227,72013.791167647,0
+ERH.US,D,20101112,000000,5.18604,5.21227,5.15163,5.16883,44016.553039863,0
+ERH.US,D,20101115,000000,5.1906,5.25435,5.15609,5.16484,60511.449583485,0
+ERH.US,D,20101116,000000,5.18604,5.18604,4.92923,4.97161,202016.97623113,0
+ERH.US,D,20101117,000000,5.00575,5.07465,4.98845,4.98845,68495.328831621,0
+ERH.US,D,20101118,000000,5.05754,5.07047,4.9932,5.04025,135370.31316639,0
+ERH.US,D,20101119,000000,5.03595,5.06619,4.9932,5.04412,94045.215466105,0
+ERH.US,D,20101122,000000,5.04025,5.08747,5.01896,5.07465,85216.442301754,0
+ERH.US,D,20101123,000000,5.06619,5.06619,5.01467,5.05308,77520.858113448,0
+ERH.US,D,20101124,000000,5.07047,5.10478,5.03227,5.07047,64345.563444873,0
+ERH.US,D,20101126,000000,5.08747,5.10478,5.04412,5.06172,19111.647688868,0
+ERH.US,D,20101129,000000,5.07874,5.09186,5.02732,5.07874,68080.773161647,0
+ERH.US,D,20101130,000000,5.03615,5.08415,5.03615,5.07968,54286.801503364,0
+ERH.US,D,20101201,000000,5.10041,5.13872,5.08282,5.11324,41019.967892435,0
+ERH.US,D,20101202,000000,5.12188,5.16883,5.11751,5.14773,80885.703373799,0
+ERH.US,D,20101203,000000,5.16484,5.21227,5.14773,5.14773,56293.293032909,0
+ERH.US,D,20101206,000000,5.16047,5.17796,5.11324,5.14773,82522.882618671,0
+ERH.US,D,20101207,000000,5.1906,5.21227,5.15163,5.16883,80870.972969283,0
+ERH.US,D,20101208,000000,5.18604,5.1906,5.09186,5.09186,81158.215857361,0
+ERH.US,D,20101209,000000,5.12188,5.13872,5.07465,5.07874,102529.92846781,0
+ERH.US,D,20101210,000000,5.12188,5.12607,5.04412,5.07047,131958.12017724,0
+ERH.US,D,20101213,000000,5.07047,5.07047,4.97617,4.97617,102603.5804904,0
+ERH.US,D,20101214,000000,5.00166,5.03595,4.96306,4.96306,87005.134278799,0
+ERH.US,D,20101215,000000,4.95888,5.00575,4.9373,4.94169,50647.33941595,0
+ERH.US,D,20101216,000000,4.97143,4.97999,4.90213,4.91974,103183.32712531,0
+ERH.US,D,20101217,000000,4.91156,4.95888,4.91156,4.95034,70765.915470719,0
+ERH.US,D,20101220,000000,4.9373,4.95451,4.91156,4.91156,63391.243666531,0
+ERH.US,D,20101221,000000,4.9373,4.9373,4.84712,4.8899,90697.204953774,0
+ERH.US,D,20101222,000000,4.86897,4.94605,4.86897,4.93274,37319.479843452,0
+ERH.US,D,20101223,000000,4.95034,4.98018,4.93274,4.96764,78395.212838699,0
+ERH.US,D,20101227,000000,4.97617,5.01031,4.92002,4.95888,101250.48761835,0
+ERH.US,D,20101228,000000,4.95034,4.98484,4.94169,4.98018,92363.845007682,0
+ERH.US,D,20101229,000000,4.98854,4.99358,4.94083,4.97143,120648.32602355,0
+ERH.US,D,20101230,000000,4.97143,4.97599,4.92268,4.97143,215814.10440467,0
+ERH.US,D,20101231,000000,4.99414,4.99871,4.95252,4.97114,52479.170434795,0
+ERH.US,D,20110103,000000,5.00575,5.03227,4.98484,5.01031,47158.337888957,0
+ERH.US,D,20110104,000000,5.02732,5.05754,4.97617,4.98845,95591.907940375,0
+ERH.US,D,20110105,000000,4.97617,5.02304,4.92923,5.00575,77272.545580164,0
+ERH.US,D,20110106,000000,5.02732,5.03595,4.95451,4.97161,114011.22661695,0
+ERH.US,D,20110107,000000,4.9932,5.04025,4.98484,5.02304,90902.378445259,0
+ERH.US,D,20110110,000000,5.02304,5.02304,4.98484,5.00166,61705.664521102,0
+ERH.US,D,20110111,000000,5.02732,5.05308,4.96306,4.98845,88159.366689871,0
+ERH.US,D,20110112,000000,5.01896,5.03227,5.00166,5.00575,77403.014877313,0
+ERH.US,D,20110113,000000,4.99737,5.01467,4.97161,4.98845,82683.864896605,0
+ERH.US,D,20110114,000000,4.9932,5.01031,4.97617,4.9932,53834.367650345,0
+ERH.US,D,20110118,000000,5.02732,5.04412,5.00575,5.03595,84823.982238555,0
+ERH.US,D,20110119,000000,5.05344,5.05772,4.99311,4.99727,78806.611993419,0
+ERH.US,D,20110120,000000,5.00166,5.04025,4.98845,5.01467,98411.728233601,0
+ERH.US,D,20110121,000000,5.04025,5.05754,5.02304,5.04412,48901.786480702,0
+ERH.US,D,20110124,000000,5.05308,5.08282,5.04412,5.06619,62638.940864421,0
+ERH.US,D,20110125,000000,5.08282,5.08747,5.04412,5.07465,61953.977054387,0
+ERH.US,D,20110126,000000,5.06619,5.09612,5.06172,5.07047,62124.428878082,0
+ERH.US,D,20110127,000000,5.08282,5.11324,5.07047,5.10041,57004.561136723,0
+ERH.US,D,20110128,000000,5.08747,5.09612,5.04025,5.06172,62079.185492779,0
+ERH.US,D,20110131,000000,5.06704,5.08101,5.04403,5.06266,53220.951519395,0
+ERH.US,D,20110201,000000,5.07874,5.12607,5.06172,5.12188,84213.722622856,0
+ERH.US,D,20110202,000000,5.10906,5.16047,5.10906,5.13872,89893.345735855,0
+ERH.US,D,20110203,000000,5.13081,5.13975,5.11409,5.12302,42902.303155338,0
+ERH.US,D,20110204,000000,5.13025,5.14317,5.08747,5.11751,84103.24458898,0
+ERH.US,D,20110207,000000,5.13479,5.14317,5.11751,5.11751,72375.738250062,0
+ERH.US,D,20110208,000000,5.10478,5.16047,5.10478,5.14773,57504.342718546,0
+ERH.US,D,20110209,000000,5.16883,5.16883,5.10478,5.10478,91936.663276693,0
+ERH.US,D,20110210,000000,5.10553,5.13975,5.10553,5.13578,57523.281810068,0
+ERH.US,D,20110211,000000,5.10478,5.13025,5.09186,5.13025,53989.036897773,0
+ERH.US,D,20110214,000000,5.10906,5.12188,5.09612,5.10041,85754.102066619,0
+ERH.US,D,20110215,000000,5.08282,5.12607,5.07465,5.08282,71276.218770053,0
+ERH.US,D,20110216,000000,5.10478,5.12607,5.06172,5.07047,95980.159316569,0
+ERH.US,D,20110218,000000,5.09651,5.10553,5.06202,5.07521,73986.613201155,0
+ERH.US,D,20110222,000000,5.03227,5.06172,4.98845,4.98845,184899.19401081,0
+ERH.US,D,20110223,000000,4.9932,5.02732,4.97617,4.98018,107119.50164657,0
+ERH.US,D,20110224,000000,4.9932,5.01031,4.94605,4.98845,69828.430440396,0
+ERH.US,D,20110225,000000,4.97589,5.02732,4.97589,5.02732,68083.929676901,0
+ERH.US,D,20110228,000000,5.02418,5.05934,5.02418,5.05079,121531.0981228,0
+ERH.US,D,20110301,000000,5.07047,5.07047,4.99187,4.99187,154113.70074232,0
+ERH.US,D,20110302,000000,4.99635,5.03977,4.99187,4.99635,71282.531800562,0
+ERH.US,D,20110303,000000,5.014,5.03977,5.00935,5.014,90851.874201201,0
+ERH.US,D,20110304,000000,5.01031,5.03625,5.01031,5.01467,62105.489786562,0
+ERH.US,D,20110307,000000,5.01467,5.05344,5.00575,5.01896,69038.249455243,0
+ERH.US,D,20110308,000000,5.02314,5.06657,5.01467,5.06657,185967.14833829,0
+ERH.US,D,20110309,000000,5.06657,5.09224,5.04053,5.07521,67666.217491673,0
+ERH.US,D,20110310,000000,5.07475,5.07475,5.00935,5.00935,80623.712607749,0
+ERH.US,D,20110311,000000,5.02314,5.04053,5.00156,5.00575,152038.81804897,0
+ERH.US,D,20110314,000000,4.99727,4.99727,4.90213,4.93694,109712.05284153,0
+ERH.US,D,20110315,000000,4.85882,4.92391,4.84609,4.91974,129867.45490761,0
+ERH.US,D,20110316,000000,4.93227,4.93227,4.84609,4.86793,71331.983872866,0
+ERH.US,D,20110317,000000,4.91431,4.95356,4.86536,4.905,74859.915754654,0
+ERH.US,D,20110318,000000,4.9355,4.97902,4.89654,4.91403,53405.081575855,0
+ERH.US,D,20110321,000000,4.94577,4.98827,4.94577,4.95394,49992.888586702,0
+ERH.US,D,20110322,000000,4.97589,5.00575,4.9585,4.9585,61629.908155017,0
+ERH.US,D,20110323,000000,4.97589,4.99311,4.96259,4.97999,64376.076425658,0
+ERH.US,D,20110324,000000,4.97143,5.02732,4.9585,5.01896,60353.623820805,0
+ERH.US,D,20110325,000000,5.02674,5.02674,4.98371,5.01811,47908.536347566,0
+ERH.US,D,20110328,000000,5.02314,5.05344,5.02314,5.04053,37879.235215091,0
+ERH.US,D,20110329,000000,5.05344,5.12702,5.04442,5.09224,49668.81968733,0
+ERH.US,D,20110330,000000,5.11409,5.13578,5.09224,5.13081,76039.400287753,0
+ERH.US,D,20110331,000000,5.1407,5.1407,5.09935,5.11324,49839.271511026,0
+ERH.US,D,20110401,000000,5.13985,5.1618,5.12283,5.13578,40061.439427089,0
+ERH.US,D,20110404,000000,5.15287,5.15743,5.10068,5.12702,96182.176292799,0
+ERH.US,D,20110405,000000,5.14117,5.16731,5.12786,5.13214,113894.43555257,0
+ERH.US,D,20110406,000000,5.1618,5.17901,5.12283,5.13985,62613.688742392,0
+ERH.US,D,20110407,000000,5.13214,5.17177,5.09308,5.14117,67099.096917773,0
+ERH.US,D,20110408,000000,5.12702,5.15743,5.11809,5.13578,109919.33067651,0
+ERH.US,D,20110411,000000,5.12702,5.14412,5.07047,5.09214,77093.676382459,0
+ERH.US,D,20110412,000000,5.06257,5.09708,5.02294,5.06686,84909.208150402,0
+ERH.US,D,20110413,000000,5.10068,5.11809,5.06609,5.10534,71586.609436659,0
+ERH.US,D,20110414,000000,5.08302,5.14412,5.06609,5.14412,78488.856124556,0
+ERH.US,D,20110415,000000,5.15743,5.18764,5.13985,5.17463,73404.762222739,0
+ERH.US,D,20110418,000000,5.15743,5.17006,5.10534,5.13578,41831.192312613,0
+ERH.US,D,20110419,000000,5.14868,5.14868,5.09641,5.14412,30794.962814236,0
+ERH.US,D,20110420,000000,5.16598,5.20504,5.15287,5.18764,48740.804202768,0
+ERH.US,D,20110421,000000,5.21409,5.21409,5.17463,5.20504,72815.546042063,0
+ERH.US,D,20110425,000000,5.1963,5.21409,5.17006,5.19212,56851.9962328,0
+ERH.US,D,20110426,000000,5.21521,5.22415,5.20258,5.22415,74835.715804375,0
+ERH.US,D,20110427,000000,5.22634,5.24001,5.19212,5.23575,47110.990160153,0
+ERH.US,D,20110428,000000,5.24001,5.26169,5.23575,5.25713,34735.346022494,0
+ERH.US,D,20110429,000000,5.27109,5.29439,5.2481,5.29439,61778.264371936,0
+ERH.US,D,20110502,000000,5.28374,5.30141,5.26169,5.26169,41481.871291213,0
+ERH.US,D,20110503,000000,5.27984,5.30209,5.27566,5.29715,73078.588979867,0
+ERH.US,D,20110504,000000,5.31178,5.31178,5.24555,5.28173,107126.86684881,0
+ERH.US,D,20110505,000000,5.27109,5.27984,5.16941,5.17862,106029.45171231,0
+ERH.US,D,20110506,000000,5.22869,5.32868,5.20665,5.21103,60868.135807144,0
+ERH.US,D,20110509,000000,5.23281,5.24153,5.21103,5.23717,37186.906202799,0
+ERH.US,D,20110510,000000,5.2635,5.3209,5.25494,5.3073,72466.225020664,0
+ERH.US,D,20110511,000000,5.30646,5.31918,5.26653,5.28897,64463.406681007,0
+ERH.US,D,20110512,000000,5.29439,5.30361,5.26795,5.29885,57737.924847313,0
+ERH.US,D,20110513,000000,5.3209,5.33773,5.29439,5.31178,45085.559539087,0
+ERH.US,D,20110516,000000,5.29088,5.3209,5.25494,5.26795,138195.39431837,0
+ERH.US,D,20110517,000000,5.2728,5.29439,5.23281,5.2728,119379.40689158,0
+ERH.US,D,20110518,000000,5.28622,5.28622,5.21978,5.24999,112663.39460366,0
+ERH.US,D,20110519,000000,5.25912,5.27736,5.24555,5.25912,92581.644560181,0
+ERH.US,D,20110520,000000,5.24876,5.29258,5.21787,5.27566,54160.54089322,0
+ERH.US,D,20110523,000000,5.2728,5.2728,5.24153,5.25912,42857.059770036,0
+ERH.US,D,20110524,000000,5.2728,5.2728,5.22869,5.25494,77159.963202786,0
+ERH.US,D,20110525,000000,5.24999,5.25494,5.20665,5.22415,42610.851580255,0
+ERH.US,D,20110526,000000,5.24555,5.24555,5.21521,5.23717,59685.494758791,0
+ERH.US,D,20110527,000000,5.25713,5.27109,5.23081,5.24001,41844.870545379,0
+ERH.US,D,20110531,000000,5.2481,5.27109,5.2481,5.25713,77589.249277277,0
+ERH.US,D,20110601,000000,5.26795,5.29439,5.22869,5.23717,76397.138683161,0
+ERH.US,D,20110602,000000,5.24354,5.25273,5.21787,5.23081,83316.220119078,0
+ERH.US,D,20110603,000000,5.23081,5.26653,5.20932,5.23575,79979.783496013,0
+ERH.US,D,20110606,000000,5.24876,5.24876,5.20467,5.21787,58274.532440427,0
+ERH.US,D,20110607,000000,5.21103,5.22415,5.20258,5.21521,59262.521714808,0
+ERH.US,D,20110608,000000,5.22869,5.22869,5.20665,5.21103,51559.572324245,0
+ERH.US,D,20110609,000000,5.22869,5.22869,5.18934,5.21103,89726.050427413,0
+ERH.US,D,20110610,000000,5.20932,5.20932,5.16541,5.18271,53647.081078633,0
+ERH.US,D,20110613,000000,5.19582,5.19582,5.15629,5.16085,54201.575591517,0
+ERH.US,D,20110614,000000,5.16541,5.19146,5.12967,5.15629,98385.423939823,0
+ERH.US,D,20110615,000000,5.15629,5.15629,5.06364,5.06364,91835.654788577,0
+ERH.US,D,20110616,000000,5.08946,5.1254,5.03093,5.04376,80571.104020189,0
+ERH.US,D,20110617,000000,5.05079,5.05934,5.02418,5.04197,91022.326024898,0
+ERH.US,D,20110620,000000,5.05506,5.0946,4.94083,5.01527,207902.82500738,0
+ERH.US,D,20110621,000000,5.03738,5.07702,5.02009,5.03738,73861.404762762,0
+ERH.US,D,20110622,000000,5.05934,5.09898,5.04604,5.05934,83288.863653548,0
+ERH.US,D,20110623,000000,5.05183,5.0562,5.01193,5.0562,71028.95840852,0
+ERH.US,D,20110624,000000,5.06011,5.08235,5.02095,5.06011,42880.207548563,0
+ERH.US,D,20110627,000000,5.08235,5.1137,5.06961,5.1137,57791.585606624,0
+ERH.US,D,20110628,000000,5.1137,5.13604,5.10942,5.13604,44671.003869111,0
+ERH.US,D,20110629,000000,5.16085,5.16941,5.12084,5.16941,73179.597467979,0
+ERH.US,D,20110630,000000,5.15553,5.18299,5.14175,5.17901,83534.01967158,0
+ERH.US,D,20110701,000000,5.16247,5.20665,5.15799,5.20665,66679.280389043,0
+ERH.US,D,20110705,000000,5.18764,5.21409,5.18764,5.20999,68228.077206815,0
+ERH.US,D,20110706,000000,5.22806,5.26435,5.20619,5.22806,144433.72063126,0
+ERH.US,D,20110707,000000,5.27736,5.27736,5.22757,5.25435,49799.28898448,0
+ERH.US,D,20110708,000000,5.22282,5.24999,5.19212,5.24999,119798.17124858,0
+ERH.US,D,20110711,000000,5.23782,5.23782,5.18479,5.20258,82071.500937405,0
+ERH.US,D,20110712,000000,5.20067,5.22282,5.18299,5.22282,90293.171001312,0
+ERH.US,D,20110713,000000,5.24609,5.31767,5.19772,5.24153,89392.511982281,0
+ERH.US,D,20110714,000000,5.25533,5.25533,5.21103,5.22035,38130.704263629,0
+ERH.US,D,20110715,000000,5.24609,5.25067,5.14014,5.18005,63375.461090263,0
+ERH.US,D,20110718,000000,5.18934,5.18934,5.0873,5.1137,73133.301910929,0
+ERH.US,D,20110719,000000,5.13833,5.15182,5.10268,5.10268,98723.171071958,0
+ERH.US,D,20110720,000000,5.12293,5.15334,5.1137,5.14478,56158.615048756,0
+ERH.US,D,20110721,000000,5.14478,5.19772,5.14478,5.19346,90318.423123341,0
+ERH.US,D,20110722,000000,5.17862,5.21409,5.17388,5.19212,84156.905348292,0
+ERH.US,D,20110725,000000,5.18479,5.21521,5.16247,5.20665,62195.976557164,0
+ERH.US,D,20110726,000000,5.18802,5.20134,5.15647,5.16571,89650.294061326,0
+ERH.US,D,20110727,000000,5.14935,5.18479,5.06961,5.11799,131741.37279649,0
+ERH.US,D,20110728,000000,5.10686,5.10686,5.03093,5.03093,108712.48967789,0
+ERH.US,D,20110729,000000,5.00146,5.00146,4.92401,4.95633,116422.80427072,0
+ERH.US,D,20110801,000000,5.02095,5.14014,4.97171,5.00708,108250.58627911,0
+ERH.US,D,20110802,000000,5.0084,5.0315,5.0084,5.0084,111339.76254065,0
+ERH.US,D,20110803,000000,5.01374,5.02246,4.95575,4.98245,113463.04513456,0
+ERH.US,D,20110804,000000,4.97626,4.98968,4.85073,4.85558,202245.29750116,0
+ERH.US,D,20110805,000000,4.86167,4.88389,4.67414,4.79009,141049.93627938,0
+ERH.US,D,20110808,000000,4.65171,4.73669,4.21423,4.22756,537924.91214648,0
+ERH.US,D,20110809,000000,4.31709,4.57597,4.2456,4.52246,247693.85629441,0
+ERH.US,D,20110810,000000,4.45118,4.54451,4.44196,4.49108,125630.35926549,0
+ERH.US,D,20110811,000000,4.52246,4.66017,4.41061,4.64745,151960.95733937,0
+ERH.US,D,20110812,000000,4.68288,4.70542,4.64295,4.65647,100396.12415637,0
+ERH.US,D,20110815,000000,4.69163,4.82165,4.67414,4.77706,108377.899061,0
+ERH.US,D,20110816,000000,4.75902,4.79009,4.69163,4.77706,50991.399578594,0
+ERH.US,D,20110817,000000,4.80369,4.87495,4.80369,4.83524,40531.760199877,0
+ERH.US,D,20110818,000000,4.74096,4.77241,4.67841,4.73669,123026.23418126,0
+ERH.US,D,20110819,000000,4.70702,4.73878,4.6711,4.68022,41255.654364704,0
+ERH.US,D,20110822,000000,4.73669,4.76775,4.64295,4.64295,52361.32719866,0
+ERH.US,D,20110823,000000,4.68754,4.77241,4.66017,4.77241,102936.06676378,0
+ERH.US,D,20110824,000000,4.77706,4.86612,4.77241,4.86612,50898.808464487,0
+ERH.US,D,20110825,000000,4.9106,4.9106,4.80369,4.82165,60576.684232061,0
+ERH.US,D,20110826,000000,4.81481,4.81936,4.74771,4.80111,67203.261921142,0
+ERH.US,D,20110829,000000,4.84815,4.88389,4.81699,4.88389,69279.196786268,0
+ERH.US,D,20110830,000000,4.88389,4.90196,4.83524,4.88818,57007.717651978,0
+ERH.US,D,20110831,000000,4.90166,4.93352,4.90166,4.92466,63805.799336506,0
+ERH.US,D,20110901,000000,4.9507,4.95965,4.9106,4.92401,77681.840391383,0
+ERH.US,D,20110902,000000,4.86509,4.9204,4.84246,4.88818,47622.345631238,0
+ERH.US,D,20110906,000000,4.81481,4.82392,4.72918,4.78763,56418.501471304,0
+ERH.US,D,20110907,000000,4.8226,4.84958,4.79978,4.82679,56506.883898405,0
+ERH.US,D,20110908,000000,4.83639,4.89055,4.82679,4.83639,42712.912240121,0
+ERH.US,D,20110909,000000,4.85073,4.85073,4.76072,4.80606,96698.792622641,0
+ERH.US,D,20110912,000000,4.78345,4.78763,4.73411,4.7743,56454.275310844,0
+ERH.US,D,20110913,000000,4.75627,4.77888,4.74277,4.7743,47657.067299028,0
+ERH.US,D,20110914,000000,4.76567,4.81006,4.76567,4.81006,35813.822067477,0
+ERH.US,D,20110915,000000,4.82392,4.83306,4.80111,4.82782,60672.431861421,0
+ERH.US,D,20110916,000000,4.83712,4.88237,4.82782,4.85947,66123.733704407,0
+ERH.US,D,20110919,000000,4.80606,4.84169,4.7743,4.82392,46016.731538901,0
+ERH.US,D,20110920,000000,4.83712,4.86897,4.78763,4.85558,76406.608228923,0
+ERH.US,D,20110921,000000,4.88237,4.88237,4.79267,4.79267,94333.510525935,0
+ERH.US,D,20110922,000000,4.69362,4.72918,4.63506,4.66177,116496.45629329,0
+ERH.US,D,20110923,000000,4.646,4.66427,4.62321,4.62321,76046.765490012,0
+ERH.US,D,20110926,000000,4.65304,4.6711,4.6214,4.6711,42340.443440195,0
+ERH.US,D,20110927,000000,4.70702,4.76072,4.70702,4.72918,85318.50296162,0
+ERH.US,D,20110928,000000,4.71577,4.75179,4.67528,4.67528,52768.517666378,0
+ERH.US,D,20110929,000000,4.71577,4.725,4.67528,4.69362,86972.516954513,0
+ERH.US,D,20110930,000000,4.67138,4.70435,4.61493,4.61493,88672.82650446,0
+ERH.US,D,20111003,000000,4.61266,4.61266,4.49538,4.50876,102673.02382598,0
+ERH.US,D,20111004,000000,4.48778,4.48778,4.32895,4.45175,165552.91202143,0
+ERH.US,D,20111005,000000,4.43149,4.51835,4.43149,4.51835,183062.10213322,0
+ERH.US,D,20111006,000000,4.51835,4.57749,4.50876,4.57283,82839.586315785,0
+ERH.US,D,20111007,000000,4.60523,4.60523,4.55999,4.58263,73769.865820409,0
+ERH.US,D,20111010,000000,4.60981,4.83183,4.56447,4.65921,79664.131970651,0
+ERH.US,D,20111011,000000,4.64182,4.64182,4.60981,4.60981,52069.875623577,0
+ERH.US,D,20111012,000000,4.63252,4.67766,4.61882,4.66427,90953.934861068,0
+ERH.US,D,20111013,000000,4.646,4.68716,4.64182,4.68716,79750.41005425,0
+ERH.US,D,20111014,000000,4.86374,5.00385,4.71844,4.78183,91832.498273324,0
+ERH.US,D,20111017,000000,4.81822,4.85491,4.74096,4.75445,65690.23894291,0
+ERH.US,D,20111018,000000,4.83183,4.83183,4.73231,4.81822,61472.082392335,0
+ERH.US,D,20111019,000000,4.83639,4.84958,4.79978,4.81822,41099.932945525,0
+ERH.US,D,20111020,000000,4.83639,4.84958,4.79115,4.84521,34175.590650853,0
+ERH.US,D,20111021,000000,4.87372,4.90557,4.86945,4.90557,39449.075467888,0
+ERH.US,D,20111024,000000,4.89501,4.92706,4.88172,4.90889,112025.77852242,0
+ERH.US,D,20111025,000000,4.90691,4.93408,4.85215,4.93408,78801.351134663,0
+ERH.US,D,20111026,000000,4.92706,4.93577,4.84074,4.93577,90596.196465659,0
+ERH.US,D,20111027,000000,5.00385,5.01305,4.96792,5.01305,119064.80753797,0
+ERH.US,D,20111028,000000,5.00146,5.03815,4.96972,5.03815,132389.51059523,0
+ERH.US,D,20111031,000000,4.98235,5.02428,4.9489,4.968,73008.093472535,0
+ERH.US,D,20111101,000000,4.86509,4.92991,4.8608,4.92991,38336.929926864,0
+ERH.US,D,20111102,000000,4.95394,4.97201,4.92219,4.94938,55278.99946475,0
+ERH.US,D,20111103,000000,4.98881,4.98881,4.93408,4.93408,51647.954751345,0
+ERH.US,D,20111104,000000,4.93873,4.97087,4.90614,4.97087,60368.354225322,0
+ERH.US,D,20111107,000000,5.0603,5.0603,4.97411,5.01517,64366.606879897,0
+ERH.US,D,20111108,000000,5.03331,5.03331,4.97411,4.99215,55060.1477405,0
+ERH.US,D,20111109,000000,4.96154,4.98523,4.9204,4.94815,85111.225126633,0
+ERH.US,D,20111110,000000,5.01678,5.0259,4.94815,4.98523,72158.990869313,0
+ERH.US,D,20111111,000000,5.00146,5.0603,4.99215,5.01517,47253.033346566,0
+ERH.US,D,20111114,000000,5.03331,5.10648,4.91489,4.96487,76308.756256061,0
+ERH.US,D,20111115,000000,4.94234,4.94653,4.89673,4.92401,54058.480233352,0
+ERH.US,D,20111116,000000,4.87819,4.95633,4.8648,4.92923,41189.367544378,0
+ERH.US,D,20111117,000000,4.92923,4.95633,4.82382,4.84189,105914.76499144,0
+ERH.US,D,20111118,000000,4.88818,4.88818,4.80102,4.85614,95607.690516643,0
+ERH.US,D,20111121,000000,4.84189,4.84189,4.70989,4.76016,107229.97968044,0
+ERH.US,D,20111122,000000,4.77812,4.79609,4.72775,4.76016,74480.081752468,0
+ERH.US,D,20111123,000000,4.73716,4.74628,4.62767,4.7187,108308.45572542,0
+ERH.US,D,20111125,000000,4.7096,4.72356,4.68192,4.69562,10428.074226182,0
+ERH.US,D,20111128,000000,4.74153,4.88323,4.72385,4.72775,124944.34328372,0
+ERH.US,D,20111129,000000,4.77365,4.80065,4.7187,4.75513,103834.62143931,0
+ERH.US,D,20111130,000000,4.82801,4.90452,4.82801,4.90016,129941.10693018,0
+ERH.US,D,20111201,000000,4.89673,4.96972,4.89673,4.9013,72113.747484011,0
+ERH.US,D,20111202,000000,5.08101,5.08101,4.93901,4.97114,71615.01807394,0
+ERH.US,D,20111205,000000,5.07199,5.08624,4.97562,5.08624,126876.13061891,0
+ERH.US,D,20111206,000000,5.12349,5.12768,5.05326,5.12349,162435.3271226,0
+ERH.US,D,20111207,000000,5.10012,5.18802,5.08651,5.18299,100780.16684556,0
+ERH.US,D,20111208,000000,5.16941,5.17901,5.07236,5.10478,75563.818656208,0
+ERH.US,D,20111209,000000,5.11799,5.13128,5.09044,5.09935,47255.137690071,0
+ERH.US,D,20111212,000000,5.0259,5.08624,5.00308,5.0259,52048.832188554,0
+ERH.US,D,20111213,000000,5.07199,5.0949,5.00774,5.0311,81147.694139848,0
+ERH.US,D,20111214,000000,5.0353,5.04403,4.93408,4.94349,69554.865785084,0
+ERH.US,D,20111215,000000,4.97562,5.03977,4.93901,4.98523,55381.060124616,0
+ERH.US,D,20111216,000000,5.05393,5.05393,4.96135,4.97999,85432.13751075,0
+ERH.US,D,20111219,000000,5.04908,5.04908,4.98881,5.01678,54265.758068341,0
+ERH.US,D,20111220,000000,5.13128,5.14528,5.03977,5.1044,121779.41065607,0
+ERH.US,D,20111221,000000,5.12731,5.14528,5.08101,5.08624,99212.430936269,0
+ERH.US,D,20111222,000000,5.07646,5.21845,5.07646,5.21409,93177.173771361,0
+ERH.US,D,20111223,000000,5.24296,5.27613,5.16512,5.22909,44883.542562855,0
+ERH.US,D,20111227,000000,5.20932,5.24609,5.1407,5.19582,110581.14670803,0
+ERH.US,D,20111228,000000,5.21845,5.22757,5.0949,5.0949,72637.729016113,0
+ERH.US,D,20111229,000000,5.13641,5.15904,5.11324,5.12293,58273.480268676,0
+ERH.US,D,20111230,000000,5.14528,5.16389,5.09935,5.11799,75050.358841621,0
+ERH.US,D,20120103,000000,5.16389,5.22757,5.07199,5.07199,117190.88964909,0
+ERH.US,D,20120104,000000,5.01239,5.09935,4.96154,5.04908,271282.49478466,0
+ERH.US,D,20120105,000000,5.06761,5.10962,5.05849,5.10012,150704.66426843,0
+ERH.US,D,20120106,000000,5.14175,5.29439,5.11836,5.17378,194245.63567675,0
+ERH.US,D,20120109,000000,5.17901,5.25238,5.16019,5.21103,67328.470359536,0
+ERH.US,D,20120110,000000,5.28041,5.3494,5.22035,5.32623,134855.80118004,0
+ERH.US,D,20120111,000000,5.34627,5.37897,5.30464,5.34627,166778.69211158,0
+ERH.US,D,20120112,000000,5.33154,5.38392,5.323,5.36014,98263.372016682,0
+ERH.US,D,20120113,000000,5.4284,5.4284,5.3303,5.38666,135967.94672109,0
+ERH.US,D,20120117,000000,5.4457,5.5724,5.40292,5.44114,82514.465244662,0
+ERH.US,D,20120118,000000,5.4284,5.44217,5.35882,5.36318,74562.151149063,0
+ERH.US,D,20120119,000000,5.34494,5.37308,5.28554,5.2902,83677.115029743,0
+ERH.US,D,20120120,000000,5.31225,5.36776,5.2902,5.3303,93739.033486506,0
+ERH.US,D,20120123,000000,5.39161,5.42402,5.35882,5.40482,109676.27900199,0
+ERH.US,D,20120124,000000,5.4284,5.45558,5.36776,5.44217,64879.014522733,0
+ERH.US,D,20120125,000000,5.46527,5.5109,5.40037,5.40482,130107.35006686,0
+ERH.US,D,20120126,000000,5.43742,5.43742,5.35882,5.39161,79949.270515226,0
+ERH.US,D,20120127,000000,5.4112,5.42516,5.36954,5.38743,72361.007845546,0
+ERH.US,D,20120130,000000,5.37726,5.4284,5.3303,5.4284,96058.020026158,0
+ERH.US,D,20120131,000000,5.4646,5.47905,5.43629,5.4457,83300.437542811,0
+ERH.US,D,20120201,000000,5.50176,5.55318,5.47971,5.52952,95201.552220677,0
+ERH.US,D,20120202,000000,5.56241,5.56241,5.48332,5.52485,68619.485098263,0
+ERH.US,D,20120203,000000,5.57018,5.57018,5.48134,5.49501,111917.40483207,0
+ERH.US,D,20120206,000000,5.51744,5.52656,5.46242,5.47706,39894.144118646,0
+ERH.US,D,20120207,000000,5.47848,5.5068,5.47848,5.49177,55000.173950681,0
+ERH.US,D,20120208,000000,5.48256,5.58558,5.47848,5.5724,139860.98220053,0
+ERH.US,D,20120209,000000,5.59111,5.59111,5.49177,5.52029,124802.3000973,0
+ERH.US,D,20120210,000000,5.5603,5.63484,5.52258,5.5454,91872.48079987,0
+ERH.US,D,20120213,000000,5.59253,5.62484,5.57922,5.57922,62526.358487041,0
+ERH.US,D,20120214,000000,5.61981,5.62484,5.47706,5.47706,60168.441592594,0
+ERH.US,D,20120215,000000,5.53693,5.5454,5.49863,5.50433,65569.239191524,0
+ERH.US,D,20120216,000000,5.54167,5.57922,5.49863,5.55014,54039.54114183,0
+ERH.US,D,20120217,000000,5.5454,5.58351,5.50842,5.52656,46500.730544455,0
+ERH.US,D,20120221,000000,5.54167,5.54167,5.44379,5.44805,61478.395422843,0
+ERH.US,D,20120222,000000,5.47706,5.52656,5.45814,5.47201,48777.63021406,0
+ERH.US,D,20120223,000000,5.49501,5.53217,5.47201,5.48134,58922.670239167,0
+ERH.US,D,20120224,000000,5.51497,5.53388,5.4646,5.4646,64038.32929352,0
+ERH.US,D,20120227,000000,5.46242,5.50842,5.44805,5.46242,61002.813791299,0
+ERH.US,D,20120228,000000,5.46242,5.49025,5.44805,5.48134,28377.072129968,0
+ERH.US,D,20120229,000000,5.50044,5.50044,5.43845,5.49681,44971.924989957,0
+ERH.US,D,20120301,000000,5.51242,5.62484,5.51242,5.59253,111636.47497448,0
+ERH.US,D,20120302,000000,5.61675,5.61675,5.57132,5.57132,29606.008735375,0
+ERH.US,D,20120305,000000,5.5818,5.59557,5.4646,5.47477,69149.77966087,0
+ERH.US,D,20120306,000000,5.47706,5.51896,5.43845,5.45282,50989.29523509,0
+ERH.US,D,20120307,000000,5.48561,5.49074,5.41547,5.43343,66447.802603779,0
+ERH.US,D,20120308,000000,5.46242,5.49911,5.41547,5.49911,42484.590970111,0
+ERH.US,D,20120309,000000,5.51497,5.52029,5.49177,5.5109,50726.252297291,0
+ERH.US,D,20120312,000000,5.52952,5.56828,5.44114,5.54424,51410.163935573,0
+ERH.US,D,20120313,000000,5.5724,5.59975,5.501,5.51497,38133.860778883,0
+ERH.US,D,20120314,000000,5.5068,5.54767,5.47848,5.5068,54020.60205031,0
+ERH.US,D,20120315,000000,5.52952,5.53931,5.49177,5.4974,21356.982205936,0
+ERH.US,D,20120316,000000,5.52029,5.56307,5.47477,5.4974,67536.800366275,0
+ERH.US,D,20120319,000000,5.52029,5.6142,5.45072,5.59111,73435.275203524,0
+ERH.US,D,20120320,000000,5.5724,5.5724,5.5109,5.54424,56312.232124431,0
+ERH.US,D,20120321,000000,5.56828,5.59111,5.48837,5.59111,56437.440562825,0
+ERH.US,D,20120322,000000,5.59111,5.60461,5.56307,5.59557,39853.10942035,0
+ERH.US,D,20120323,000000,5.60839,5.6505,5.58074,5.6505,28083.516211383,0
+ERH.US,D,20120326,000000,5.66104,5.66104,5.59557,5.63626,52478.118263045,0
+ERH.US,D,20120327,000000,5.6563,5.6849,5.59975,5.6659,89138.938590241,0
+ERH.US,D,20120328,000000,5.64139,5.6849,5.62759,5.66104,46999.459954526,0
+ERH.US,D,20120329,000000,5.62759,5.62759,5.55318,5.59111,59038.409131801,0
+ERH.US,D,20120330,000000,5.59975,5.64139,5.5724,5.59557,56916.178709623,0
+ERH.US,D,20120402,000000,5.54767,5.59975,5.51497,5.5818,114677.25133546,0
+ERH.US,D,20120403,000000,5.62209,5.62209,5.54663,5.56667,45084.507367335,0
+ERH.US,D,20120404,000000,5.52144,5.55983,5.52144,5.52144,56517.405615917,0
+ERH.US,D,20120405,000000,5.49797,5.53084,5.46032,5.48332,67313.739955019,0
+ERH.US,D,20120409,000000,5.44379,5.45814,5.39654,5.42469,49202.707601547,0
+ERH.US,D,20120410,000000,5.44379,5.44379,5.38743,5.39228,30944.371202908,0
+ERH.US,D,20120411,000000,5.42934,5.42934,5.38278,5.41091,27625.821499609,0
+ERH.US,D,20120412,000000,5.39654,5.46242,5.37764,5.39228,44338.517595731,0
+ERH.US,D,20120413,000000,5.36776,5.41091,5.36776,5.36776,19858.689632222,0
+ERH.US,D,20120416,000000,5.36776,5.43845,5.30248,5.41091,75413.358095787,0
+ERH.US,D,20120417,000000,5.40054,5.45319,5.35834,5.45319,55485.225127987,0
+ERH.US,D,20120418,000000,5.41944,5.47706,5.41944,5.43343,52142.475474412,0
+ERH.US,D,20120419,000000,5.41547,5.44379,5.41547,5.41944,27410.126290611,0
+ERH.US,D,20120420,000000,5.42678,5.45072,5.42193,5.42193,33258.096883804,0
+ERH.US,D,20120423,000000,5.40634,5.44379,5.38743,5.43845,45019.27271876,0
+ERH.US,D,20120424,000000,5.45282,5.45282,5.38743,5.44805,29427.139537671,0
+ERH.US,D,20120425,000000,5.45282,5.45282,5.42934,5.45282,21605.29473922,0
+ERH.US,D,20120426,000000,5.42934,5.49074,5.42934,5.49074,31337.883437856,0
+ERH.US,D,20120427,000000,5.47524,5.52563,5.45072,5.52144,35053.101891356,0
+ERH.US,D,20120430,000000,5.49074,5.5279,5.46242,5.46242,21267.547607083,0
+ERH.US,D,20120501,000000,5.49132,5.52952,5.46308,5.5105,56839.370171783,0
+ERH.US,D,20120502,000000,5.50489,5.56191,5.47706,5.55688,46214.539828127,0
+ERH.US,D,20120503,000000,5.54424,5.54424,5.478,5.49132,29575.49575459,0
+ERH.US,D,20120504,000000,5.49797,5.49797,5.42193,5.43105,32384.794330304,0
+ERH.US,D,20120507,000000,5.42193,5.47905,5.40225,5.42678,33745.252404612,0
+ERH.US,D,20120508,000000,5.39816,5.4931,5.39816,5.47524,35814.874239228,0
+ERH.US,D,20120509,000000,5.46308,5.49681,5.45319,5.46308,25829.764320304,0
+ERH.US,D,20120510,000000,5.4687,5.50615,5.41547,5.47354,74413.794932144,0
+ERH.US,D,20120511,000000,5.47021,5.52144,5.47021,5.51137,33177.079658961,0
+ERH.US,D,20120514,000000,5.50262,5.50262,5.45072,5.45072,23937.959511638,0
+ERH.US,D,20120515,000000,5.45072,5.45072,5.34627,5.37004,63216.583155833,0
+ERH.US,D,20120516,000000,5.35587,5.37004,5.16152,5.24609,190660.8865204,0
+ERH.US,D,20120517,000000,5.24609,5.26083,5.12417,5.13271,54098.462759899,0
+ERH.US,D,20120518,000000,5.10952,5.13783,5.0949,5.10468,48763.951981294,0
+ERH.US,D,20120521,000000,5.08045,5.18479,5.0428,5.14716,64319.259151093,0
+ERH.US,D,20120522,000000,5.12795,5.26083,5.12795,5.204,47912.74503457,0
+ERH.US,D,20120523,000000,5.2135,5.2135,5.13271,5.20894,38729.389990063,0
+ERH.US,D,20120524,000000,5.2135,5.29885,5.18994,5.2751,51359.659691516,0
+ERH.US,D,20120525,000000,5.2673,5.28193,5.21483,5.28193,21535.851403641,0
+ERH.US,D,20120529,000000,5.28487,5.36054,5.27984,5.35131,39318.606170737,0
+ERH.US,D,20120530,000000,5.29885,5.32251,5.2751,5.30778,23134.100293721,0
+ERH.US,D,20120531,000000,5.28487,5.29885,5.26083,5.27043,33702.11336281,0
+ERH.US,D,20120601,000000,5.26282,5.26282,5.18604,5.23404,71520.322616335,0
+ERH.US,D,20120604,000000,5.21483,5.30587,5.16723,5.21483,49738.263022909,0
+ERH.US,D,20120605,000000,5.19146,5.2922,5.17216,5.22035,31027.492771253,0
+ERH.US,D,20120606,000000,5.24934,5.31643,5.22035,5.25391,25478.338955402,0
+ERH.US,D,20120607,000000,5.25391,5.3303,5.25391,5.30248,46719.582268706,0
+ERH.US,D,20120608,000000,5.28686,5.35834,5.2673,5.35834,50733.617499548,0
+ERH.US,D,20120611,000000,5.39654,5.41547,5.32043,5.32375,41789.105442564,0
+ERH.US,D,20120612,000000,5.30987,5.33402,5.2481,5.29601,29695.443334227,0
+ERH.US,D,20120613,000000,5.30141,5.30141,5.20572,5.29172,42814.972899987,0
+ERH.US,D,20120614,000000,5.29601,5.32375,5.2481,5.32043,30232.05092734,0
+ERH.US,D,20120615,000000,5.30987,5.34324,5.29172,5.33402,30429.859216566,0
+ERH.US,D,20120618,000000,5.30141,5.34324,5.30141,5.34324,28306.576622638,0
+ERH.US,D,20120619,000000,5.34846,5.44854,5.34846,5.42469,54777.113539424,0
+ERH.US,D,20120620,000000,5.41091,5.434,5.3821,5.42013,30454.059166845,0
+ERH.US,D,20120621,000000,5.44854,5.48693,5.41091,5.43845,43308.441451303,0
+ERH.US,D,20120622,000000,5.42193,5.48922,5.42193,5.46032,14713.569768835,0
+ERH.US,D,20120625,000000,5.38666,5.41547,5.32043,5.36291,109309.07106081,0
+ERH.US,D,20120626,000000,5.3821,5.3821,5.26282,5.27736,84734.547639703,0
+ERH.US,D,20120627,000000,5.28193,5.32375,5.26282,5.28686,72264.208044432,0
+ERH.US,D,20120628,000000,5.2673,5.30587,5.22869,5.29172,78329.978190124,0
+ERH.US,D,20120629,000000,5.32375,5.36719,5.30987,5.36291,65210.448624362,0
+ERH.US,D,20120702,000000,5.41091,5.48693,5.41091,5.42013,147338.76683633,0
+ERH.US,D,20120703,000000,5.42013,5.49132,5.42013,5.46308,21294.904072616,0
+ERH.US,D,20120705,000000,5.434,5.478,5.434,5.45862,55983.954538056,0
+ERH.US,D,20120706,000000,5.43105,5.47069,5.40805,5.46032,65512.421916958,0
+ERH.US,D,20120709,000000,5.48019,5.48922,5.43105,5.46032,79855.62722937,0
+ERH.US,D,20120710,000000,5.4457,5.50842,5.42678,5.50842,64415.006780453,0
+ERH.US,D,20120711,000000,5.48019,5.54595,5.48019,5.50842,61084.883187892,0
+ERH.US,D,20120712,000000,5.46032,5.65212,5.41729,5.54216,59244.634795036,0
+ERH.US,D,20120713,000000,5.54216,5.56667,5.48418,5.51242,31729.291329304,0
+ERH.US,D,20120716,000000,5.48922,5.55624,5.47591,5.54216,29982.686222306,0
+ERH.US,D,20120717,000000,5.53266,5.64176,5.50842,5.5951,67585.20026683,0
+ERH.US,D,20120718,000000,5.57666,5.64176,5.54595,5.64176,76775.920513595,0
+ERH.US,D,20120719,000000,5.62322,5.71001,5.58131,5.70048,56500.570867897,0
+ERH.US,D,20120720,000000,5.67626,5.70048,5.64176,5.69137,60747.136055755,0
+ERH.US,D,20120723,000000,5.63367,5.68215,5.62322,5.66714,34868.971834895,0
+ERH.US,D,20120724,000000,5.63367,5.65212,5.57132,5.59975,66438.333058018,0
+ERH.US,D,20120725,000000,5.57666,5.65726,5.56667,5.64756,70160.916713777,0
+ERH.US,D,20120726,000000,5.67266,5.76314,5.65212,5.70497,72015.89551115,0
+ERH.US,D,20120727,000000,5.687,5.73851,5.66714,5.73851,79317.967464505,0
+ERH.US,D,20120730,000000,5.71418,5.8018,5.71001,5.74327,73798.274457689,0
+ERH.US,D,20120731,000000,5.71854,5.77177,5.71854,5.77177,66386.776642209,0
+ERH.US,D,20120801,000000,5.78509,5.89267,5.77015,5.79934,118654.46055502,0
+ERH.US,D,20120802,000000,5.7966,5.83488,5.71001,5.75849,97662.581946745,0
+ERH.US,D,20120803,000000,5.77177,5.8018,5.68215,5.71001,63708.999535396,0
+ERH.US,D,20120806,000000,5.687,5.76314,5.65212,5.68215,56920.387396628,0
+ERH.US,D,20120807,000000,5.66306,5.83906,5.66306,5.71854,44301.69158444,0
+ERH.US,D,20120808,000000,5.69137,5.73851,5.60461,5.72863,59112.061154385,0
+ERH.US,D,20120809,000000,5.70048,5.83906,5.69137,5.75849,74328.569020296,0
+ERH.US,D,20120810,000000,5.72122,5.91501,5.72122,5.87736,80117.61799542,0
+ERH.US,D,20120813,000000,5.84202,5.87128,5.77015,5.81806,29633.365200906,0
+ERH.US,D,20120814,000000,5.81806,5.85656,5.72692,5.80446,71690.774440028,0
+ERH.US,D,20120815,000000,5.81369,5.81369,5.68386,5.73632,92219.697477766,0
+ERH.US,D,20120816,000000,5.77015,5.87736,5.76588,5.81806,135614.41701267,0
+ERH.US,D,20120817,000000,5.80799,5.87128,5.80799,5.85656,32881.419396872,0
+ERH.US,D,20120820,000000,5.85656,5.85656,5.75077,5.82214,120773.53446194,0
+ERH.US,D,20120821,000000,5.78509,5.86634,5.78509,5.81806,53038.925806437,0
+ERH.US,D,20120822,000000,5.79934,5.80446,5.775,5.79507,28400.219908496,0
+ERH.US,D,20120823,000000,5.81369,5.82698,5.73632,5.75077,42818.129415241,0
+ERH.US,D,20120824,000000,5.72122,5.79934,5.67921,5.74117,94270.380220863,0
+ERH.US,D,20120827,000000,5.72692,5.82698,5.72692,5.77015,44357.456687254,0
+ERH.US,D,20120828,000000,5.73632,5.81806,5.73632,5.81806,64668.580172493,0
+ERH.US,D,20120829,000000,5.79507,5.85332,5.79507,5.83252,30687.641295613,0
+ERH.US,D,20120830,000000,5.80799,5.82214,5.775,5.79078,19736.637709083,0
+ERH.US,D,20120831,000000,5.76094,5.78509,5.74573,5.76094,24995.392121599,0
+ERH.US,D,20120904,000000,5.78509,5.87128,5.75553,5.84772,57428.58635246,0
+ERH.US,D,20120905,000000,5.82698,5.92422,5.81369,5.90978,44157.544054525,0
+ERH.US,D,20120906,000000,5.89684,5.95863,5.89684,5.92422,44261.709057893,0
+ERH.US,D,20120907,000000,5.90483,5.97944,5.86634,5.97346,73726.726778606,0
+ERH.US,D,20120910,000000,5.93991,5.96888,5.86178,5.90483,65565.030504518,0
+ERH.US,D,20120911,000000,5.87736,5.91824,5.87736,5.8825,47888.545084293,0
+ERH.US,D,20120912,000000,5.88735,5.91501,5.85332,5.85332,46331.330892511,0
+ERH.US,D,20120913,000000,5.84772,6.00557,5.84772,5.90483,56901.448305106,0
+ERH.US,D,20120914,000000,5.8899,5.92669,5.85931,5.85931,77736.553322446,0
+ERH.US,D,20120917,000000,5.89429,5.91682,5.85028,5.85028,37837.148345042,0
+ERH.US,D,20120918,000000,5.82413,5.88516,5.82413,5.85494,49231.11623883,0
+ERH.US,D,20120919,000000,5.83488,5.88516,5.81474,5.86844,40328.691051892,0
+ERH.US,D,20120920,000000,5.85931,5.90293,5.85494,5.88516,51606.920053049,0
+ERH.US,D,20120921,000000,5.90721,5.93144,5.86388,5.93144,49071.186132646,0
+ERH.US,D,20120924,000000,5.91682,5.97725,5.90293,5.97725,42072.139643638,0
+ERH.US,D,20120925,000000,5.98627,5.99578,5.90721,5.91682,46353.426499286,0
+ERH.US,D,20120926,000000,5.90721,6.0241,5.89933,5.94609,45559.036827127,0
+ERH.US,D,20120927,000000,5.9515,5.96603,5.8899,5.90721,50713.626236275,0
+ERH.US,D,20120928,000000,5.86844,5.89429,5.83906,5.86388,78880.264016003,0
+ERH.US,D,20121001,000000,5.89933,5.9421,5.87384,5.88516,112798.07258782,0
+ERH.US,D,20121002,000000,5.90293,5.91262,5.78735,5.83906,86630.561135371,0
+ERH.US,D,20121003,000000,5.83906,5.87993,5.83488,5.83906,98453.81510365,0
+ERH.US,D,20121004,000000,5.83906,5.92669,5.83906,5.91262,49307.924776668,0
+ERH.US,D,20121005,000000,5.89933,5.94609,5.89429,5.94609,76625.459953174,0
+ERH.US,D,20121008,000000,5.9421,5.9421,5.89429,5.92669,35536.04872516,0
+ERH.US,D,20121009,000000,5.90721,5.94609,5.89933,5.89933,47107.833644901,0
+ERH.US,D,20121010,000000,5.91682,5.93144,5.85494,5.93144,63216.583155833,0
+ERH.US,D,20121011,000000,5.91501,5.91501,5.82159,5.85198,149606.19696018,0
+ERH.US,D,20121012,000000,5.8708,5.87671,5.82547,5.83119,31113.770854849,0
+ERH.US,D,20121015,000000,5.83119,5.90111,5.82159,5.89684,108624.10725079,0
+ERH.US,D,20121016,000000,5.90978,5.91824,5.86045,5.90978,38525.268670331,0
+ERH.US,D,20121017,000000,5.94399,5.94949,5.90978,5.94399,63172.391942281,0
+ERH.US,D,20121018,000000,5.92422,5.94057,5.88658,5.89201,23697.012180614,0
+ERH.US,D,20121019,000000,5.87671,5.89684,5.84649,5.8708,44723.612456671,0
+ERH.US,D,20121022,000000,5.84106,5.8708,5.84106,5.8708,31051.692721529,0
+ERH.US,D,20121023,000000,5.85589,5.8708,5.82159,5.84649,47934.840641346,0
+ERH.US,D,20121024,000000,5.84106,5.85198,5.70449,5.78337,154776.56894558,0
+ERH.US,D,20121025,000000,5.76359,5.83119,5.76359,5.81189,46537.556555748,0
+ERH.US,D,20121026,000000,5.79734,5.81636,5.75894,5.80666,29739.634547778,0
+ERH.US,D,20121031,000000,5.82547,5.84106,5.76359,5.82159,52631.735338721,0
+ERH.US,D,20121101,000000,5.84649,5.84649,5.79734,5.80666,57893.64626649,0
+ERH.US,D,20121102,000000,5.79297,5.83119,5.77311,5.80666,44338.517595731,0
+ERH.US,D,20121105,000000,5.80666,5.80666,5.67502,5.73338,126302.69701452,0
+ERH.US,D,20121106,000000,5.69555,5.76359,5.69555,5.74869,87929.99324811,0
+ERH.US,D,20121107,000000,5.73851,5.74869,5.67141,5.71368,59166.774085449,0
+ERH.US,D,20121108,000000,5.69108,5.81636,5.58664,5.70048,85675.189185279,0
+ERH.US,D,20121109,000000,5.66104,5.66104,5.58664,5.59253,88903.252117971,0
+ERH.US,D,20121112,000000,5.57275,5.60651,5.55822,5.60651,68999.319100448,0
+ERH.US,D,20121113,000000,5.57132,5.57132,5.50044,5.53513,91730.437613456,0
+ERH.US,D,20121114,000000,5.56059,5.56059,5.34846,5.36291,100183.58546263,0
+ERH.US,D,20121115,000000,5.30464,5.30464,5.14147,5.22501,264638.0301758,0
+ERH.US,D,20121116,000000,5.112,5.37764,5.06741,5.37764,206300.3674303,0
+ERH.US,D,20121119,000000,5.43742,5.5105,5.43173,5.44702,53465.055365675,0
+ERH.US,D,20121120,000000,5.41244,5.48618,5.41244,5.46203,69989.412718332,0
+ERH.US,D,20121121,000000,5.49074,5.49074,5.44217,5.48134,37941.313348412,0
+ERH.US,D,20121123,000000,5.47706,5.52029,5.47706,5.50615,53949.054371228,0
+ERH.US,D,20121126,000000,5.48134,5.58987,5.48134,5.57132,99068.283406352,0
+ERH.US,D,20121127,000000,5.55564,5.60461,5.5454,5.59975,70481.829097894,0
+ERH.US,D,20121128,000000,5.58074,5.6142,5.54034,5.58987,63986.772877713,0
+ERH.US,D,20121129,000000,5.58074,5.63405,5.54948,5.58455,87426.002979281,0
+ERH.US,D,20121130,000000,5.57132,5.60461,5.47706,5.60461,52480.222606548,0
+ERH.US,D,20121203,000000,5.60461,5.60461,5.56059,5.57132,60512.501755238,0
+ERH.US,D,20121204,000000,5.5454,5.6142,5.53513,5.58074,90634.074648702,0
+ERH.US,D,20121205,000000,5.58074,5.62371,5.58074,5.62371,83391.976485166,0
+ERH.US,D,20121206,000000,5.5951,5.60926,5.58074,5.59975,38462.138365257,0
+ERH.US,D,20121207,000000,5.57132,5.57132,5.51497,5.57132,141969.53438993,0
+ERH.US,D,20121210,000000,5.53008,5.56059,5.52029,5.55564,58411.314768082,0
+ERH.US,D,20121211,000000,5.53008,5.58987,5.53008,5.56059,52700.12650255,0
+ERH.US,D,20121212,000000,5.54034,5.58987,5.54034,5.57581,43168.502608393,0
+ERH.US,D,20121213,000000,5.55261,5.59253,5.53769,5.57846,86443.274563657,0
+ERH.US,D,20121214,000000,5.53769,5.57275,5.53769,5.5471,102488.89376952,0
+ERH.US,D,20121217,000000,5.5471,5.55775,5.51202,5.55261,96577.792871253,0
+ERH.US,D,20121218,000000,5.52733,5.60725,5.51202,5.59253,107217.35361941,0
+ERH.US,D,20121219,000000,5.57846,5.60213,5.53769,5.56828,70376.611922775,0
+ERH.US,D,20121220,000000,5.55261,5.63626,5.53266,5.63626,46563.860849527,0
+ERH.US,D,20121221,000000,5.57275,5.58664,5.52733,5.57275,84238.974744885,0
+ERH.US,D,20121224,000000,5.55775,5.56828,5.51202,5.52733,82553.395599457,0
+ERH.US,D,20121226,000000,5.51202,5.5471,5.50338,5.52733,42003.74847981,0
+ERH.US,D,20121227,000000,5.50338,5.5471,5.46346,5.48256,87966.819259401,0
+ERH.US,D,20121228,000000,5.44854,5.49853,5.44854,5.4742,45671.619204508,0
+ERH.US,D,20121231,000000,5.46346,5.56828,5.4381,5.54245,91887.211204386,0
+ERH.US,D,20130102,000000,5.57275,5.65676,5.56307,5.56828,223226.65439191,0
+ERH.US,D,20130103,000000,5.57275,5.87519,5.55261,5.64689,242089.9895475,0
+ERH.US,D,20130104,000000,5.62655,5.67266,5.59767,5.65676,133579.51684585,0
+ERH.US,D,20130107,000000,5.62141,5.70097,5.62141,5.67626,85434.241854253,0
+ERH.US,D,20130108,000000,5.6408,5.7155,5.6408,5.71104,80227.043857545,0
+ERH.US,D,20130109,000000,5.68215,5.7155,5.68215,5.7155,71907.521820776,0
+ERH.US,D,20130110,000000,5.69689,5.72692,5.69689,5.72692,72738.737504226,0
+ERH.US,D,20130111,000000,5.70097,5.75077,5.69194,5.74573,49850.845400287,0
+ERH.US,D,20130114,000000,5.7155,5.74573,5.7155,5.74117,35876.95237255,0
+ERH.US,D,20130115,000000,5.69689,5.74573,5.687,5.73632,62749.418898298,0
+ERH.US,D,20130116,000000,5.71104,5.75077,5.69194,5.75077,66750.828068126,0
+ERH.US,D,20130117,000000,5.73082,5.7966,5.73082,5.77083,56145.988987741,0
+ERH.US,D,20130118,000000,5.75077,5.83611,5.75077,5.82025,64978.970839099,0
+ERH.US,D,20130122,000000,5.81513,5.86045,5.7966,5.85589,98015.059483398,0
+ERH.US,D,20130123,000000,5.8404,5.89267,5.83051,5.89267,70146.18630926,0
+ERH.US,D,20130124,000000,5.86557,5.94172,5.86557,5.89684,89642.928859067,0
+ERH.US,D,20130125,000000,5.89267,5.91957,5.87671,5.91957,74165.48239886,0
+ERH.US,D,20130128,000000,5.90483,5.91044,5.87671,5.90111,58427.097344351,0
+ERH.US,D,20130129,000000,5.89684,5.92584,5.89684,5.92584,45969.383810098,0
+ERH.US,D,20130130,000000,5.92584,5.94172,5.88735,5.88735,72257.895013927,0
+ERH.US,D,20130131,000000,5.86557,5.91557,5.86557,5.89684,32813.028233044,0
+ERH.US,D,20130201,000000,5.93002,5.9361,5.89684,5.90111,64924.257908035,0
+ERH.US,D,20130204,000000,5.88735,5.89267,5.80589,5.83051,91009.699963882,0
+ERH.US,D,20130205,000000,5.81065,5.87671,5.81065,5.87671,81060.363884497,0
+ERH.US,D,20130206,000000,5.84581,5.88221,5.8404,5.88221,53185.177679854,0
+ERH.US,D,20130207,000000,5.87671,5.88221,5.84581,5.88221,27759.44731201,0
+ERH.US,D,20130208,000000,5.86557,5.92584,5.86557,5.88221,78079.561313338,0
+ERH.US,D,20130211,000000,5.8732,5.90293,5.85437,5.86796,60165.285077341,0
+ERH.US,D,20130212,000000,5.8633,5.91795,5.85798,5.90778,47578.154417687,0
+ERH.US,D,20130213,000000,5.90778,5.93287,5.85798,5.90293,101430.40898781,0
+ERH.US,D,20130214,000000,5.86796,5.90293,5.85798,5.89989,35769.630853926,0
+ERH.US,D,20130215,000000,5.91795,5.9284,5.8899,5.9133,27239.674466917,0
+ERH.US,D,20130219,000000,5.89989,5.94399,5.87993,5.90293,124265.69250419,0
+ERH.US,D,20130220,000000,5.89429,5.90778,5.84239,5.85437,61539.421384413,0
+ERH.US,D,20130221,000000,5.84866,5.8633,5.80277,5.80722,24839.670702421,0
+ERH.US,D,20130222,000000,5.80722,5.8633,5.80277,5.85798,24086.315728559,0
+ERH.US,D,20130225,000000,5.8899,5.8899,5.79371,5.79371,76867.45945595,0
+ERH.US,D,20130226,000000,5.81302,5.86796,5.79802,5.84866,34463.885710683,0
+ERH.US,D,20130227,000000,5.84239,5.86796,5.82756,5.84239,55981.850194554,0
+ERH.US,D,20130228,000000,5.84239,5.87993,5.84239,5.8732,31803.99552364,0
+ERH.US,D,20130301,000000,5.88516,5.8899,5.83783,5.8899,43226.372054707,0
+ERH.US,D,20130304,000000,5.88516,5.93924,5.86796,5.93924,51488.024645162,0
+ERH.US,D,20130305,000000,5.93924,5.95379,5.90778,5.94884,61120.657027434,0
+ERH.US,D,20130306,000000,5.95379,5.95379,5.9133,5.9284,33610.574420456,0
+ERH.US,D,20130307,000000,5.91795,5.96936,5.91795,5.96936,45007.698829497,0
+ERH.US,D,20130308,000000,5.99456,5.99456,5.91795,5.96377,74536.899027033,0
+ERH.US,D,20130311,000000,5.9227,5.98448,5.9227,5.9802,34886.858754668,0
+ERH.US,D,20130312,000000,5.97195,6.02068,5.9455,5.97725,53820.689417581,0
+ERH.US,D,20130313,000000,5.96025,5.98249,5.9455,5.95084,35401.370741005,0
+ERH.US,D,20130314,000000,5.95606,5.99255,5.90111,5.90111,104739.48914535,0
+ERH.US,D,20130315,000000,5.91889,5.93002,5.87043,5.89201,50513.713603547,0
+ERH.US,D,20130318,000000,5.89201,5.95084,5.85105,5.89201,37320.532015202,0
+ERH.US,D,20130319,000000,5.89201,5.92584,5.8287,5.86453,56313.284296181,0
+ERH.US,D,20130320,000000,5.86453,5.95606,5.86453,5.91889,66901.288628548,0
+ERH.US,D,20130321,000000,5.88174,5.9455,5.88174,5.94172,44539.482400214,0
+ERH.US,D,20130322,000000,5.91044,5.97195,5.91044,5.96603,43336.850088586,0
+ERH.US,D,20130325,000000,5.99255,5.99255,5.91889,5.96603,87915.262843592,0
+ERH.US,D,20130326,000000,5.96603,5.99797,5.9455,5.99797,48308.361613024,0
+ERH.US,D,20130327,000000,5.9361,6.00557,5.92584,6.00196,63817.37322577,0
+ERH.US,D,20130328,000000,6.01593,6.01593,5.95084,5.98743,126492.08792974,0
+ERH.US,D,20130401,000000,6.06262,6.06262,5.91044,5.94172,180771.52423083,0
+ERH.US,D,20130402,000000,5.94172,5.97195,5.92584,5.94172,173750.38213505,0
+ERH.US,D,20130403,000000,5.93002,5.96025,5.91557,5.94172,95240.482575472,0
+ERH.US,D,20130404,000000,5.96603,5.99255,5.94172,5.97195,69257.101179493,0
+ERH.US,D,20130405,000000,5.94172,5.99255,5.94172,5.99255,59953.79855535,0
+ERH.US,D,20130408,000000,6.02068,6.02068,5.95606,5.96025,55960.806759531,0
+ERH.US,D,20130409,000000,6.01593,6.05215,5.97195,6.03713,112703.37713021,0
+ERH.US,D,20130410,000000,6.03181,6.06811,6.03181,6.06262,36658.715983695,0
+ERH.US,D,20130411,000000,6.09463,6.09463,6.04664,6.06811,46426.02635012,0
+ERH.US,D,20130412,000000,5.99959,6.10071,5.99959,6.07086,105070.92324696,0
+ERH.US,D,20130415,000000,6.00196,6.04872,5.96224,5.96224,63839.468832545,0
+ERH.US,D,20130416,000000,6.02336,6.03951,5.96843,6.01336,54295.218877373,0
+ERH.US,D,20130417,000000,6.00196,6.00196,5.95825,5.96843,77532.432002711,0
+ERH.US,D,20130418,000000,6.00748,6.03371,5.98372,6.02336,85430.033167247,0
+ERH.US,D,20130419,000000,6.05471,6.10992,6.00748,6.10992,106639.71132802,0
+ERH.US,D,20130422,000000,6.10992,6.12002,6.08075,6.10992,50374.826932389,0
+ERH.US,D,20130423,000000,6.12495,6.15051,6.10508,6.12495,131630.89476262,0
+ERH.US,D,20130424,000000,6.10992,6.18312,6.10992,6.15642,92803.652799685,0
+ERH.US,D,20130425,000000,6.15642,6.19862,6.14138,6.1681,111442.87537226,0
+ERH.US,D,20130426,000000,6.19271,6.23796,6.12495,6.12495,158690.64786007,0
+ERH.US,D,20130429,000000,6.16192,6.23272,6.16192,6.21152,47812.788718206,0
+ERH.US,D,20130430,000000,6.20364,6.23796,6.18312,6.22816,61139.596118956,0
+ERH.US,D,20130501,000000,6.23796,6.25325,6.17123,6.17123,141423.45725105,0
+ERH.US,D,20130502,000000,6.19271,6.25907,6.17713,6.24299,185917.69626598,0
+ERH.US,D,20130503,000000,6.28425,6.30867,6.24299,6.26855,135931.12070979,0
+ERH.US,D,20130506,000000,6.26315,6.28425,6.20745,6.25907,122929.43438015,0
+ERH.US,D,20130507,000000,6.25907,6.35922,6.25907,6.35535,103514.76122695,0
+ERH.US,D,20130508,000000,6.35059,6.35059,6.31968,6.33365,74512.699076756,0
+ERH.US,D,20130509,000000,6.32948,6.32948,6.25325,6.26855,86464.31799868,0
+ERH.US,D,20130510,000000,6.27892,6.32425,6.26315,6.32425,39552.188299505,0
+ERH.US,D,20130513,000000,6.3214,6.3214,6.28719,6.29594,50866.191140201,0
+ERH.US,D,20130514,000000,6.3214,6.37378,6.28719,6.35304,114749.8511863,0
+ERH.US,D,20130515,000000,6.33149,6.38756,6.27607,6.38756,99995.246719164,0
+ERH.US,D,20130516,000000,6.39286,6.39886,6.33149,6.38756,96308.436902944,0
+ERH.US,D,20130517,000000,6.38756,6.40921,6.3214,6.39886,82874.307983574,0
+ERH.US,D,20130520,000000,6.40921,6.42499,6.35732,6.41968,101345.18307596,0
+ERH.US,D,20130521,000000,6.38756,6.43032,6.35732,6.41968,58863.7486211,0
+ERH.US,D,20130522,000000,6.43032,6.44895,6.36807,6.43032,140065.10352026,0
+ERH.US,D,20130523,000000,6.41387,6.4404,6.3214,6.4404,97308.000066589,0
+ERH.US,D,20130524,000000,6.36807,6.40921,6.36196,6.37719,127573.72048997,0
+ERH.US,D,20130528,000000,6.44895,6.44895,6.38272,6.41387,109015.51514222,0
+ERH.US,D,20130529,000000,6.40418,6.40418,6.10632,6.19965,244023.88122622,0
+ERH.US,D,20130530,000000,6.2352,6.2352,6.14206,6.18474,160823.39999977,0
+ERH.US,D,20130531,000000,6.18454,6.25117,6.14511,6.25117,99562.804129419,0
+ERH.US,D,20130603,000000,6.2047,6.27607,6.14206,6.19025,109256.46247326,0
+ERH.US,D,20130604,000000,6.18474,6.30573,6.16401,6.29165,92809.965830193,0
+ERH.US,D,20130605,000000,6.28149,6.34232,6.23957,6.34232,56444.805765084,0
+ERH.US,D,20130606,000000,6.31607,6.34801,6.23957,6.26591,51051.373368412,0
+ERH.US,D,20130607,000000,6.31607,6.37719,6.27112,6.31057,61557.308304183,0
+ERH.US,D,20130610,000000,6.29594,6.35304,6.24499,6.33149,76039.400287753,0
+ERH.US,D,20130611,000000,6.27607,6.29165,6.13711,6.13711,55254.799514473,0
+ERH.US,D,20130612,000000,6.18474,6.19461,5.9802,5.9802,135449.22604774,0
+ERH.US,D,20130613,000000,5.95967,6.1681,5.84164,6.06395,193770.0540452,0
+ERH.US,D,20130614,000000,6.06395,6.20422,6.06395,6.15051,41216.724009911,0
+ERH.US,D,20130617,000000,6.16268,6.27037,6.02742,6.07496,108973.42827219,0
+ERH.US,D,20130618,000000,6.05842,6.07496,6.02742,6.02742,57979.924350091,0
+ERH.US,D,20130619,000000,6.0166,6.06395,6.00196,6.00196,78780.307699641,0
+ERH.US,D,20130620,000000,5.95967,5.99797,5.77015,5.79611,133853.08150116,0
+ERH.US,D,20130621,000000,5.8018,5.84772,5.72388,5.8369,110577.99019277,0
+ERH.US,D,20130624,000000,5.81122,5.81567,5.61496,5.68301,140773.21510883,0
+ERH.US,D,20130625,000000,5.69869,5.86796,5.69869,5.84772,55283.208151755,0
+ERH.US,D,20130626,000000,5.8732,6.04321,5.86796,6.04321,58220.871681116,0
+ERH.US,D,20130627,000000,6.05339,6.13588,6.02136,6.03181,60368.354225322,0
+ERH.US,D,20130628,000000,5.99313,6.1143,5.96557,6.09682,46007.261993141,0
+ERH.US,D,20130701,000000,6.13066,6.22876,6.13066,6.19908,48000.075289921,0
+ERH.US,D,20130702,000000,6.19339,6.37378,6.18312,6.3004,78981.27250412,0
+ERH.US,D,20130703,000000,6.28558,6.3004,6.18312,6.27551,28733.758353626,0
+ERH.US,D,20130705,000000,6.30573,6.30573,6.17123,6.21704,57268.656246276,0
+ERH.US,D,20130708,000000,6.22302,6.23396,6.15642,6.15642,20821.426784573,0
+ERH.US,D,20130709,000000,6.19908,6.20821,6.15051,6.15642,52403.41406871,0
+ERH.US,D,20130710,000000,6.13588,6.17123,6.10927,6.15051,55631.477001403,0
+ERH.US,D,20130711,000000,6.20622,6.29954,6.18046,6.24689,58890.052914881,0
+ERH.US,D,20130712,000000,6.26855,6.3559,6.20167,6.20926,18364.605745514,0
+ERH.US,D,20130715,000000,6.24689,6.28966,6.24689,6.27274,42281.521822127,0
+ERH.US,D,20130716,000000,6.2946,6.29954,6.24689,6.25849,28900.001490316,0
+ERH.US,D,20130717,000000,6.26267,6.2946,6.22018,6.22664,39605.849058817,0
+ERH.US,D,20130718,000000,6.25269,6.28966,6.22018,6.22664,78879.211844252,0
+ERH.US,D,20130719,000000,6.23729,6.27274,6.19747,6.20167,40844.255209984,0
+ERH.US,D,20130722,000000,6.17455,6.22664,6.15346,6.20622,76274.034588273,0
+ERH.US,D,20130723,000000,6.18587,6.25269,6.17009,6.24147,20236.419290904,0
+ERH.US,D,20130724,000000,6.26267,6.28966,6.20926,6.27274,129572.84681725,0
+ERH.US,D,20130725,000000,6.27274,6.35143,6.19747,6.34135,58294.5237037,0
+ERH.US,D,20130726,000000,6.2946,6.34601,6.25849,6.33425,56163.875907512,0
+ERH.US,D,20130729,000000,6.35143,6.40353,6.1433,6.25849,50091.792731315,0
+ERH.US,D,20130730,000000,6.24147,6.34135,6.24147,6.34135,116875.23812373,0
+ERH.US,D,20130731,000000,6.31465,6.39163,6.29954,6.35143,44838.299177553,0
+ERH.US,D,20130801,000000,6.3982,6.3982,6.27274,6.36578,54968.608798144,0
+ERH.US,D,20130802,000000,6.34135,6.40846,6.32511,6.33425,31868.178000463,0
+ERH.US,D,20130805,000000,6.3559,6.4404,6.32036,6.38756,33031.879957295,0
+ERH.US,D,20130806,000000,6.34601,6.43422,6.34601,6.42964,65539.778382491,0
+ERH.US,D,20130807,000000,6.4404,6.47946,6.40353,6.46396,35611.805091246,0
+ERH.US,D,20130808,000000,6.45408,6.53343,6.40353,6.43422,86979.882156771,0
+ERH.US,D,20130809,000000,6.45408,6.50644,6.41387,6.45408,61053.318035356,0
+ERH.US,D,20130812,000000,6.4153,6.54105,6.40552,6.4937,36114.743188322,0
+ERH.US,D,20130813,000000,6.51548,6.54105,6.45722,6.47232,47807.52785945,0
+ERH.US,D,20130814,000000,6.50512,6.70898,6.41151,6.41151,67697.782644209,0
+ERH.US,D,20130815,000000,6.33149,6.38964,6.1433,6.17077,99461.795641304,0
+ERH.US,D,20130816,000000,6.16611,6.25459,6.08798,6.17607,90492.031462289,0
+ERH.US,D,20130819,000000,6.12828,6.20745,6.01852,6.10279,75358.645164725,0
+ERH.US,D,20130820,000000,6.07287,6.1433,6.07287,6.10279,47755.971443642,0
+ERH.US,D,20130821,000000,6.12248,6.12828,6.04949,6.07287,27899.386154922,0
+ERH.US,D,20130822,000000,6.05547,6.11725,6.05547,6.11223,25636.164718081,0
+ERH.US,D,20130823,000000,6.11223,6.21078,6.09398,6.20745,32203.820789097,0
+ERH.US,D,20130826,000000,6.20289,6.24347,6.20289,6.2216,27163.91810083,0
+ERH.US,D,20130827,000000,6.2216,6.26978,6.19803,6.25972,34216.62534915,0
+ERH.US,D,20130828,000000,6.28558,6.28558,6.19803,6.24347,62471.645555978,0
+ERH.US,D,20130829,000000,6.25459,6.25459,6.1815,6.23272,31284.222678546,0
+ERH.US,D,20130830,000000,6.21078,6.281,6.19216,6.281,24135.767800866,0
+ERH.US,D,20130903,000000,6.29869,6.35143,6.258,6.26733,24398.810738666,0
+ERH.US,D,20130904,000000,6.24071,6.28356,6.24071,6.28356,32986.636571992,0
+ERH.US,D,20130905,000000,6.25117,6.28356,6.19461,6.22502,42018.478884328,0
+ERH.US,D,20130906,000000,6.20867,6.23605,6.11933,6.18958,78134.2742444,0
+ERH.US,D,20130909,000000,6.16611,6.23272,6.1433,6.17607,25230.026422117,0
+ERH.US,D,20130910,000000,6.18958,6.23605,6.14511,6.19965,32180.673010572,0
+ERH.US,D,20130911,000000,6.17607,6.23272,6.17607,6.19803,36985.941398319,0
+ERH.US,D,20130912,000000,6.16611,6.25972,6.16611,6.25459,78946.550836329,0
+ERH.US,D,20130913,000000,6.25117,6.35143,6.19965,6.35143,75508.053553396,0
+ERH.US,D,20130916,000000,6.36664,6.36664,6.2775,6.29869,157338.60715977,0
+ERH.US,D,20130917,000000,6.2775,6.2775,6.19965,6.21306,40118.256701651,0
+ERH.US,D,20130918,000000,6.18454,6.35143,6.17837,6.35143,93101.417405274,0
+ERH.US,D,20130919,000000,6.35143,6.36664,6.32511,6.35143,42209.974143047,0
+ERH.US,D,20130920,000000,6.31968,6.42566,6.31968,6.3559,62443.236918698,0
+ERH.US,D,20130923,000000,6.35143,6.38272,6.32948,6.38272,32037.577652406,0
+ERH.US,D,20130924,000000,6.3924,6.41968,6.34601,6.40418,36939.645841267,0
+ERH.US,D,20130925,000000,6.36045,6.43032,6.36045,6.40418,33229.688246521,0
+ERH.US,D,20130926,000000,6.40921,6.42566,6.36045,6.41387,44761.490639715,0
+ERH.US,D,20130927,000000,6.40418,6.41968,6.37671,6.38272,26162.250593685,0
+ERH.US,D,20130930,000000,6.31968,6.32511,6.25117,6.2775,53081.012676486,0
+ERH.US,D,20131001,000000,6.3139,6.37671,6.29422,6.37671,44803.577509764,0
+ERH.US,D,20131002,000000,6.34135,6.3924,6.2775,6.3924,45832.601482441,0
+ERH.US,D,20131003,000000,6.35143,6.35143,6.26733,6.3139,43584.110450117,0
+ERH.US,D,20131004,000000,6.26733,6.33425,6.25117,6.26733,26055.981246813,0
+ERH.US,D,20131007,000000,6.25117,6.258,6.18958,6.21827,55102.234610548,0
+ERH.US,D,20131008,000000,6.18454,6.24556,6.1681,6.19965,52008.849662009,0
+ERH.US,D,20131009,000000,6.19965,6.21306,6.1681,6.19965,32011.273358627,0
+ERH.US,D,20131010,000000,6.23891,6.28719,6.16544,6.26019,47412.96345275,0
+ERH.US,D,20131011,000000,6.21542,6.29165,6.21542,6.28719,32858.271618346,0
+ERH.US,D,20131014,000000,6.2216,6.26514,6.19803,6.2216,34882.650067662,0
+ERH.US,D,20131015,000000,6.2216,6.23341,6.14785,6.14785,47664.432501289,0
+ERH.US,D,20131016,000000,6.14785,6.2216,6.14785,6.21078,60919.692222954,0
+ERH.US,D,20131017,000000,6.22816,6.30638,6.19803,6.30638,49429.976699806,0
+ERH.US,D,20131018,000000,6.3176,6.3176,6.26514,6.31171,24606.088573654,0
+ERH.US,D,20131021,000000,6.32273,6.3807,6.30638,6.37074,40441.273429272,0
+ERH.US,D,20131022,000000,6.42434,6.44448,6.3752,6.44448,45919.93173779,0
+ERH.US,D,20131023,000000,6.3752,6.3862,6.34412,6.35535,131729.79890721,0
+ERH.US,D,20131024,000000,6.32805,6.40266,6.32805,6.35922,123926.89320029,0
+ERH.US,D,20131025,000000,6.3862,6.47528,6.3862,6.47528,56228.058384336,0
+ERH.US,D,20131028,000000,6.48002,6.50331,6.4404,6.45977,24931.209644775,0
+ERH.US,D,20131029,000000,6.44448,6.48002,6.44448,6.45977,33960.947613607,0
+ERH.US,D,20131030,000000,6.48002,6.48002,6.42964,6.44895,29957.434100277,0
+ERH.US,D,20131031,000000,6.47099,6.48002,6.41844,6.42434,29719.643284506,0
+ERH.US,D,20131101,000000,6.46472,6.49733,6.40266,6.48002,54793.948287445,0
+ERH.US,D,20131104,000000,6.52498,6.52498,6.43422,6.49733,47173.068293474,0
+ERH.US,D,20131105,000000,6.52498,6.52498,6.41844,6.45977,60047.441841206,0
+ERH.US,D,20131106,000000,6.48725,6.54581,6.45977,6.54581,66629.828316737,0
+ERH.US,D,20131107,000000,6.50863,6.61945,6.4404,6.49733,66321.541993633,0
+ERH.US,D,20131108,000000,6.48002,6.48002,6.43422,6.47099,52360.275026909,0
+ERH.US,D,20131111,000000,6.46472,6.48725,6.42964,6.44448,22652.20563167,0
+ERH.US,D,20131112,000000,6.44144,6.44144,6.38841,6.40485,33701.061191061,0
+ERH.US,D,20131113,000000,6.41093,6.42083,6.38272,6.38272,32011.273358627,0
+ERH.US,D,20131114,000000,6.39354,6.4153,6.38272,6.38841,26480.006462547,0
+ERH.US,D,20131115,000000,6.38272,6.43792,6.38272,6.43792,40582.264443935,0
+ERH.US,D,20131118,000000,6.44144,6.47298,6.40485,6.42679,25717.181942926,0
+ERH.US,D,20131119,000000,6.42083,6.44144,6.38272,6.39354,42127.904746453,0
+ERH.US,D,20131120,000000,6.38841,6.42679,6.29792,6.32511,92749.992040373,0
+ERH.US,D,20131121,000000,6.30372,6.37378,6.30372,6.36123,38980.859038601,0
+ERH.US,D,20131122,000000,6.32511,6.3559,6.30372,6.3139,48003.231805173,0
+ERH.US,D,20131125,000000,6.36123,6.37378,6.31968,6.36123,31278.96181979,0
+ERH.US,D,20131126,000000,6.33023,6.3559,6.30372,6.32511,59702.329506812,0
+ERH.US,D,20131127,000000,6.32511,6.35229,6.32511,6.34135,30529.815532931,0
+ERH.US,D,20131129,000000,6.32511,6.34135,6.28823,6.34135,11752.758460947,0
+ERH.US,D,20131202,000000,6.32511,6.37671,6.28823,6.3139,30771.815035709,0
+ERH.US,D,20131203,000000,6.32511,6.35229,6.30867,6.34669,29247.218168214,0
+ERH.US,D,20131204,000000,6.31968,6.32511,6.26666,6.32511,52708.543876559,0
+ERH.US,D,20131205,000000,6.3139,6.43164,6.30867,6.30867,33307.54895611,0
+ERH.US,D,20131206,000000,6.3139,6.3139,6.26181,6.27169,58133.541425765,0
+ERH.US,D,20131209,000000,6.25668,6.25668,6.20745,6.2236,77575.57104451,0
+ERH.US,D,20131210,000000,6.21704,6.2236,6.16611,6.16611,65069.4576097,0
+ERH.US,D,20131211,000000,6.16611,6.23453,6.16611,6.17077,81973.648964543,0
+ERH.US,D,20131212,000000,6.15697,6.19623,6.14138,6.15138,57428.58635246,0
+ERH.US,D,20131213,000000,6.14577,6.15138,6.13008,6.14577,34088.260395504,0
+ERH.US,D,20131216,000000,6.15138,6.20544,6.15138,6.20087,64553.893451611,0
+ERH.US,D,20131217,000000,6.17313,6.20926,6.15138,6.19623,36559.811839082,0
+ERH.US,D,20131218,000000,6.20926,6.24299,6.15138,6.22018,59306.712928359,0
+ERH.US,D,20131219,000000,6.1909,6.21504,6.17989,6.17989,31269.492274028,0
+ERH.US,D,20131220,000000,6.1852,6.25972,6.17313,6.20544,96540.966859961,0
+ERH.US,D,20131223,000000,6.23234,6.281,6.23234,6.24737,98819.970873068,0
+ERH.US,D,20131224,000000,6.23234,6.29165,6.23234,6.28642,27057.648753959,0
+ERH.US,D,20131226,000000,6.29165,6.32871,6.29165,6.30638,110125.55633974,0
+ERH.US,D,20131227,000000,6.34458,6.34458,6.28642,6.30172,31248.448839004,0
+ERH.US,D,20131230,000000,6.281,6.28642,6.25972,6.28642,63326.009017957,0
+ERH.US,D,20131231,000000,6.25972,6.32871,6.25972,6.30638,77696.5707959,0
+ERH.US,D,20140102,000000,6.32871,6.33291,6.30172,6.30172,43210.589478441,0
+ERH.US,D,20140103,000000,6.30172,6.33291,6.29165,6.33291,33606.365733451,0
+ERH.US,D,20140106,000000,6.3176,6.33291,6.29165,6.3176,81176.10277713,0
+ERH.US,D,20140107,000000,6.34458,6.38204,6.32871,6.36502,44727.821143677,0
+ERH.US,D,20140108,000000,6.33928,6.38204,6.33928,6.35961,17959.519621299,0
+ERH.US,D,20140109,000000,6.34458,6.37148,6.34458,6.36502,39897.3006339,0
+ERH.US,D,20140110,000000,6.36502,6.40921,6.36502,6.40418,129743.29864095,0
+ERH.US,D,20140113,000000,6.39486,6.42347,6.38964,6.42347,39195.502075846,0
+ERH.US,D,20140114,000000,6.429,6.43298,6.40676,6.42347,28474.924102831,0
+ERH.US,D,20140115,000000,6.40676,6.44372,6.40676,6.42347,41985.861560041,0
+ERH.US,D,20140116,000000,6.44818,6.44818,6.40676,6.41264,35161.475581732,0
+ERH.US,D,20140117,000000,6.43298,6.44818,6.40676,6.417,61771.951341427,0
+ERH.US,D,20140121,000000,6.41264,6.44818,6.40676,6.44372,48574.561066079,0
+ERH.US,D,20140122,000000,6.429,6.48725,6.429,6.48002,43130.62442535,0
+ERH.US,D,20140123,000000,6.47099,6.48002,6.45977,6.47528,50914.591040755,0
+ERH.US,D,20140124,000000,6.47528,6.50399,6.46472,6.46472,67070.688280491,0
+ERH.US,D,20140127,000000,6.46472,6.46472,6.38964,6.38964,65466.126359906,0
+ERH.US,D,20140128,000000,6.37852,6.47099,6.37852,6.43298,69312.866282307,0
+ERH.US,D,20140129,000000,6.43298,6.43925,6.38964,6.40676,60002.198455903,0
+ERH.US,D,20140130,000000,6.417,6.46472,6.41264,6.43298,56121.789037464,0
+ERH.US,D,20140131,000000,6.43346,6.45977,6.40676,6.41216,48538.787226536,0
+ERH.US,D,20140203,000000,6.47099,6.47528,6.39486,6.39486,42773.938201691,0
+ERH.US,D,20140204,000000,6.39486,6.44818,6.35229,6.41264,42125.80040295,0
+ERH.US,D,20140205,000000,6.417,6.429,6.38414,6.429,24152.602548885,0
+ERH.US,D,20140206,000000,6.43298,6.47099,6.43298,6.44372,51063.999429426,0
+ERH.US,D,20140207,000000,6.48002,6.50399,6.46472,6.50399,25926.564121414,0
+ERH.US,D,20140210,000000,6.48725,6.50863,6.48002,6.50399,28371.811271212,0
+ERH.US,D,20140211,000000,6.47528,6.57211,6.47528,6.55036,56220.693182078,0
+ERH.US,D,20140212,000000,6.59521,6.59521,6.53144,6.56623,45853.644917465,0
+ERH.US,D,20140213,000000,6.53343,6.64026,6.53343,6.62991,35549.726957925,0
+ERH.US,D,20140214,000000,6.60985,6.62991,6.57451,6.59769,23969.524664176,0
+ERH.US,D,20140218,000000,6.56995,6.63685,6.56995,6.59769,50855.669422689,0
+ERH.US,D,20140219,000000,6.62487,6.62991,6.58058,6.59236,58377.645272045,0
+ERH.US,D,20140220,000000,6.62991,6.64474,6.59236,6.62991,41899.583476441,0
+ERH.US,D,20140221,000000,6.66223,6.66223,6.62991,6.63685,51879.432536607,0
+ERH.US,D,20140224,000000,6.66678,6.66678,6.61527,6.64026,38143.330324644,0
+ERH.US,D,20140225,000000,6.61945,6.65537,6.61945,6.63685,26968.214155106,0
+ERH.US,D,20140226,000000,6.64026,6.66678,6.63685,6.66678,23056.239584131,0
+ERH.US,D,20140227,000000,6.66678,6.68588,6.63685,6.68588,17820.632950139,0
+ERH.US,D,20140228,000000,6.64939,6.71203,6.64939,6.70766,35214.08416929,0
+ERH.US,D,20140303,000000,6.72114,6.72684,6.64939,6.70766,54543.531410658,0
+ERH.US,D,20140304,000000,6.72114,6.75393,6.70766,6.75393,42820.233758744,0
+ERH.US,D,20140305,000000,6.72684,6.73636,6.70194,6.72684,21354.877862434,0
+ERH.US,D,20140306,000000,6.72114,6.73636,6.60386,6.71203,31229.509747482,0
+ERH.US,D,20140307,000000,6.73636,6.73636,6.66678,6.71203,17837.467698159,0
+ERH.US,D,20140310,000000,6.74101,6.74101,6.69024,6.69024,37856.087436564,0
+ERH.US,D,20140311,000000,6.69024,6.69567,6.66223,6.66678,42725.538301135,0
+ERH.US,D,20140312,000000,6.69024,6.71743,6.64939,6.68588,60212.632806145,0
+ERH.US,D,20140313,000000,6.66963,6.71458,6.66963,6.70546,22400.736583131,0
+ERH.US,D,20140314,000000,6.6761,6.76221,6.6761,6.73474,39157.623892802,0
+ERH.US,D,20140317,000000,6.72315,6.76221,6.71972,6.71972,41656.531801912,0
+ERH.US,D,20140318,000000,6.72315,6.75184,6.70546,6.71458,37602.514044525,0
+ERH.US,D,20140319,000000,6.6992,6.71972,6.65205,6.65205,41388.228005357,0
+ERH.US,D,20140320,000000,6.65205,6.65205,6.62097,6.64797,44394.282698546,0
+ERH.US,D,20140321,000000,6.64235,6.71458,6.64235,6.68789,27008.196681651,0
+ERH.US,D,20140324,000000,6.71041,6.71972,6.66963,6.70546,34132.451609053,0
+ERH.US,D,20140325,000000,6.71041,6.75525,6.71041,6.75184,25536.208401718,0
+ERH.US,D,20140326,000000,6.74492,6.76791,6.73959,6.76791,38349.555987879,0
+ERH.US,D,20140327,000000,6.75184,6.80411,6.75184,6.78463,34675.372232676,0
+ERH.US,D,20140328,000000,6.76791,6.81429,6.76791,6.80411,31377.865964403,0
+ERH.US,D,20140331,000000,6.81429,6.85372,6.81106,6.85372,31247.396667253,0
+ERH.US,D,20140401,000000,6.86608,6.86608,6.82464,6.85372,29793.295307089,0
+ERH.US,D,20140402,000000,6.82464,6.86608,6.82464,6.83824,29875.364703683,0
+ERH.US,D,20140403,000000,6.84194,6.84194,6.82722,6.83205,20432.123236628,0
+ERH.US,D,20140404,000000,6.82722,6.8601,6.82722,6.83205,44332.204565225,0
+ERH.US,D,20140407,000000,6.82464,6.85372,6.81904,6.84803,29117.801042817,0
+ERH.US,D,20140408,000000,6.85372,6.88338,6.84194,6.87226,56922.491740131,0
+ERH.US,D,20140409,000000,6.85372,6.92112,6.85372,6.90506,34313.42515026,0
+ERH.US,D,20140410,000000,6.90506,6.92433,6.90153,6.92112,34469.14656944,0
+ERH.US,D,20140411,000000,6.88681,6.92654,6.87454,6.92244,30344.633304719,0
+ERH.US,D,20140414,000000,6.94477,6.97879,6.89384,6.91836,32996.106117754,0
+ERH.US,D,20140415,000000,6.88129,6.94477,6.88129,6.93433,28317.09834015,0
+ERH.US,D,20140416,000000,6.95722,6.95722,6.91836,6.92654,28737.967040631,0
+ERH.US,D,20140417,000000,6.91836,6.94477,6.90819,6.93433,57261.291044018,0
+ERH.US,D,20140421,000000,6.89868,6.95722,6.89868,6.92654,26930.335972063,0
+ERH.US,D,20140422,000000,6.95125,6.95722,6.91293,6.93433,42925.450933864,0
+ERH.US,D,20140423,000000,6.93918,6.96284,6.93433,6.93433,42579.286427718,0
+ERH.US,D,20140424,000000,6.96284,6.96284,6.90819,6.92654,43848.205559671,0
+ERH.US,D,20140425,000000,6.92244,6.94477,6.91836,6.94477,31043.27534752,0
+ERH.US,D,20140428,000000,6.96911,6.97291,6.95125,6.95722,54738.18318463,0
+ERH.US,D,20140429,000000,6.95722,6.99011,6.95722,6.97879,46105.113966003,0
+ERH.US,D,20140430,000000,6.95125,7.05464,6.95125,7.05464,69893.665088971,0
+ERH.US,D,20140501,000000,7.07329,7.0994,7.02519,7.0994,48924.93425923,0
+ERH.US,D,20140502,000000,7.0994,7.12411,7.06101,7.12411,46569.121708285,0
+ERH.US,D,20140505,000000,7.10845,7.10845,7.05019,7.06101,39552.188299505,0
+ERH.US,D,20140506,000000,7.08582,7.0994,6.99011,7.04543,32769.889191243,0
+ERH.US,D,20140507,000000,7.03801,7.09522,7.03801,7.09522,53568.16819729,0
+ERH.US,D,20140508,000000,7.10845,7.10845,7.05464,7.07329,46719.582268706,0
+ERH.US,D,20140509,000000,7.07955,7.09057,7.00066,7.06738,33749.461091616,0
+ERH.US,D,20140512,000000,7.1399,7.1399,7.0538,7.0538,34268.181764957,0
+ERH.US,D,20140513,000000,7.08259,7.09276,7.0343,7.06378,27109.205169768,0
+ERH.US,D,20140514,000000,7.05797,7.11243,7.04163,7.0538,50093.897074816,0
+ERH.US,D,20140515,000000,7.05797,7.07632,7.0343,7.07099,26885.092586762,0
+ERH.US,D,20140516,000000,7.05797,7.08915,7.0343,7.04163,17843.780728666,0
+ERH.US,D,20140519,000000,7.01671,7.28959,6.97575,6.97575,105367.63568081,0
+ERH.US,D,20140520,000000,6.95884,6.98041,6.95381,6.97073,41140.967643823,0
+ERH.US,D,20140521,000000,6.97575,7.0343,6.97575,7.01671,26519.988989093,0
+ERH.US,D,20140522,000000,7.0478,7.10093,7.02794,7.10093,32881.419396872,0
+ERH.US,D,20140523,000000,7.11243,7.11243,7.05797,7.08259,18439.309939848,0
+ERH.US,D,20140527,000000,7.08915,7.11794,7.08915,7.09762,39885.726744637,0
+ERH.US,D,20140528,000000,7.11243,7.1224,7.07099,7.11794,35705.448377102,0
+ERH.US,D,20140529,000000,7.10093,7.12762,7.08915,7.1224,62726.271119771,0
+ERH.US,D,20140530,000000,7.13362,7.14634,7.10673,7.1399,39521.67531872,0
+ERH.US,D,20140602,000000,7.15918,7.15918,7.09762,7.12762,35275.110130861,0
+ERH.US,D,20140603,000000,7.10673,7.17003,7.09762,7.14634,44977.185848712,0
+ERH.US,D,20140604,000000,7.1647,7.1647,7.10093,7.1224,27929.899135706,0
+ERH.US,D,20140605,000000,7.09762,7.17003,7.09762,7.09762,79038.089778684,0
+ERH.US,D,20140606,000000,7.09276,7.14634,7.09276,7.1224,37207.949637822,0
+ERH.US,D,20140609,000000,7.11243,7.15339,7.11243,7.1224,33489.574669069,0
+ERH.US,D,20140610,000000,7.09762,7.1399,7.09762,7.11794,44635.230029571,0
+ERH.US,D,20140611,000000,7.12762,7.15339,7.11243,7.15339,18329.884077722,0
+ERH.US,D,20140612,000000,7.15568,7.15568,7.0994,7.10398,32635.21120709,0
+ERH.US,D,20140613,000000,7.0994,7.15568,7.0994,7.1148,27103.944311013,0
+ERH.US,D,20140616,000000,7.12004,7.19266,7.12004,7.16784,35038.371486839,0
+ERH.US,D,20140617,000000,7.13685,7.21014,7.13685,7.21014,22023.006924448,0
+ERH.US,D,20140618,000000,7.1819,7.21014,7.12411,7.16139,62113.90716057,0
+ERH.US,D,20140619,000000,7.16784,7.20387,7.16139,7.19921,37171.123626532,0
+ERH.US,D,20140620,000000,7.18741,7.19921,7.15568,7.15568,22996.265794312,0
+ERH.US,D,20140623,000000,7.12983,7.18741,7.12411,7.16139,60981.770356274,0
+ERH.US,D,20140624,000000,7.12983,7.17231,7.12983,7.13685,44592.090987771,0
+ERH.US,D,20140625,000000,7.15027,7.17231,7.12004,7.12983,44983.498879217,0
+ERH.US,D,20140626,000000,7.12983,7.18741,7.12983,7.14312,36068.447631269,0
+ERH.US,D,20140627,000000,7.12983,7.20387,7.12411,7.1819,40968.411476625,0
+ERH.US,D,20140630,000000,7.20387,7.21014,7.17735,7.20387,52030.945268783,0
+ERH.US,D,20140701,000000,7.21014,7.21014,7.19266,7.20387,37270.027771145,0
+ERH.US,D,20140702,000000,7.18741,7.19921,7.16784,7.17735,34252.399188692,0
+ERH.US,D,20140703,000000,7.19921,7.19921,7.1148,7.12004,85022.842699532,0
+ERH.US,D,20140707,000000,7.14312,7.14312,7.10398,7.10845,31781.899916864,0
+ERH.US,D,20140708,000000,7.0994,7.1148,7.0994,7.10398,37910.800367626,0
+ERH.US,D,20140709,000000,7.12004,7.12411,7.0994,7.10845,44482.665125646,0
+ERH.US,D,20140710,000000,7.09522,7.19921,7.09522,7.19921,80931.998930851,0
+ERH.US,D,20140711,000000,7.20244,7.22391,7.17003,7.21906,27054.492238704,0
+ERH.US,D,20140714,000000,7.22391,7.22391,7.18495,7.20244,28735.862697129,0
+ERH.US,D,20140715,000000,7.17449,7.18495,7.13904,7.1647,73844.570014743,0
+ERH.US,D,20140716,000000,7.17003,7.19644,7.12688,7.19644,35867.482826789,0
+ERH.US,D,20140717,000000,7.15339,7.19026,7.14551,7.17449,53148.351668561,0
+ERH.US,D,20140718,000000,7.17449,7.19644,7.14551,7.19644,20188.019390348,0
+ERH.US,D,20140721,000000,7.19644,7.19644,7.14551,7.17887,20816.165925819,0
+ERH.US,D,20140722,000000,7.17887,7.19026,7.17003,7.19026,16949.434740142,0
+ERH.US,D,20140723,000000,7.20244,7.22933,7.17003,7.22391,40364.464891435,0
+ERH.US,D,20140724,000000,7.23514,7.23514,7.19026,7.20719,26466.328229783,0
+ERH.US,D,20140725,000000,7.20244,7.21906,7.18495,7.20244,26521.041160846,0
+ERH.US,D,20140728,000000,7.19644,7.2127,7.1647,7.20244,29447.130800942,0
+ERH.US,D,20140729,000000,7.20719,7.22391,7.17887,7.20244,41708.088217723,0
+ERH.US,D,20140730,000000,7.18495,7.19644,7.15918,7.15918,25339.452284244,0
+ERH.US,D,20140731,000000,7.13904,7.15918,7.03952,7.03952,71041.584469533,0
+ERH.US,D,20140801,000000,7.08829,7.08829,6.97291,6.99011,67235.879245431,0
+ERH.US,D,20140804,000000,6.99011,7.00739,6.97291,6.97291,49590.958977741,0
+ERH.US,D,20140805,000000,6.97291,6.97291,6.7719,6.80269,93613.825048111,0
+ERH.US,D,20140806,000000,6.73702,6.7719,6.73303,6.7719,49877.149694069,0
+ERH.US,D,20140807,000000,6.7719,6.82379,6.76563,6.81277,56902.500476858,0
+ERH.US,D,20140808,000000,6.80944,6.9118,6.80944,6.87226,45026.637921019,0
+ERH.US,D,20140811,000000,6.89517,7.00426,6.89517,6.98716,69083.492840545,0
+ERH.US,D,20140812,000000,7,7.01027,6.98716,7,40506.508077847,0
+ERH.US,D,20140813,000000,7.02453,7.06101,6.99344,7.04487,73787.752740176,0
+ERH.US,D,20140814,000000,7.06738,7.09522,7.05019,7.09522,32101.76012923,0
+ERH.US,D,20140815,000000,7.07955,7.10473,7.06101,7.06101,31975.499519086,0
+ERH.US,D,20140818,000000,7.05464,7.08582,7.05464,7.06738,27929.899135706,0
+ERH.US,D,20140819,000000,7.05464,7.12079,7.05464,7.11661,63038.76612988,0
+ERH.US,D,20140820,000000,7.13771,7.13771,7.07329,7.11015,52019.37137952,0
+ERH.US,D,20140821,000000,7.13771,7.16926,7.11015,7.11661,34749.02425526,0
+ERH.US,D,20140822,000000,7.09522,7.15169,7.09522,7.10473,45613.749758189,0
+ERH.US,D,20140825,000000,7.14399,7.14399,7.11015,7.11015,36694.489823234,0
+ERH.US,D,20140826,000000,7.15169,7.2127,7.13771,7.16926,123327.1553021,0
+ERH.US,D,20140827,000000,7.18873,7.2127,7.16926,7.16926,34176.642822604,0
+ERH.US,D,20140828,000000,7.16926,7.2127,7.16926,7.1955,54184.740843497,0
+ERH.US,D,20140829,000000,7.20642,7.23427,7.18352,7.22391,53592.368147569,0
+ERH.US,D,20140902,000000,7.2396,7.25319,7.21832,7.22391,49674.080546085,0
+ERH.US,D,20140903,000000,7.21832,7.26755,7.21832,7.26755,93739.033486506,0
+ERH.US,D,20140904,000000,7.26394,7.29043,7.24625,7.29043,69885.247714962,0
+ERH.US,D,20140905,000000,7.29043,7.29043,7.26755,7.27915,22096.658947032,0
+ERH.US,D,20140908,000000,7.26755,7.29568,7.25757,7.26755,62697.862482489,0
+ERH.US,D,20140909,000000,7.24625,7.28568,7.23427,7.27428,30854.936604054,0
+ERH.US,D,20140910,000000,7.22867,7.29568,7.21832,7.21832,56407.979753792,0
+ERH.US,D,20140911,000000,7.23741,7.26145,7.19844,7.23741,43384.19781739,0
+ERH.US,D,20140912,000000,7.20936,7.24949,7.15996,7.17155,67236.931417182,0
+ERH.US,D,20140915,000000,7.20387,7.20387,7.13448,7.14723,29567.078380583,0
+ERH.US,D,20140916,000000,7.12327,7.19844,7.11243,7.17658,34260.816562701,0
+ERH.US,D,20140917,000000,7.20387,7.24311,7.18657,7.21517,33120.262384396,0
+ERH.US,D,20140918,000000,7.24311,7.33244,7.21517,7.30565,78778.203356137,0
+ERH.US,D,20140919,000000,7.29871,7.33244,7.25491,7.27667,41227.245727423,0
+ERH.US,D,20140922,000000,7.27667,7.27667,7.23095,7.26145,36822.854776881,0
+ERH.US,D,20140923,000000,7.26601,7.27667,7.14066,7.19197,43641.979896435,0
+ERH.US,D,20140924,000000,7.20936,7.21517,7.18134,7.20387,17519.711829295,0
+ERH.US,D,20140925,000000,7.21517,7.21517,7.17658,7.18134,54838.139500995,0
+ERH.US,D,20140926,000000,7.19844,7.23741,7.18134,7.20387,44037.596474888,0
+ERH.US,D,20140929,000000,7.19844,7.24949,7.14066,7.21517,72106.382281753,0
+ERH.US,D,20140930,000000,7.24311,7.28333,7.23095,7.27667,29004.166493686,0
+ERH.US,D,20141001,000000,7.28333,7.30565,7.20936,7.23741,78168.995912191,0
+ERH.US,D,20141002,000000,7.26601,7.26601,7.13448,7.18134,57874.707174968,0
+ERH.US,D,20141003,000000,7.18657,7.18657,7.16622,7.17658,24006.350675468,0
+ERH.US,D,20141006,000000,7.16622,7.25491,7.16622,7.21517,51349.137974003,0
+ERH.US,D,20141007,000000,7.24311,7.27162,7.21517,7.21517,89065.286567658,0
+ERH.US,D,20141008,000000,7.24311,7.29406,7.21517,7.26601,31274.753132785,0
+ERH.US,D,20141009,000000,7.30946,7.33244,7.27162,7.27162,50889.338918727,0
+ERH.US,D,20141010,000000,7.28882,7.29406,7.18134,7.23741,32362.69872353,0
+ERH.US,D,20141013,000000,7.20387,7.27162,7.14066,7.14066,61185.891676009,0
+ERH.US,D,20141014,000000,7.10939,7.15663,6.89641,6.96911,96704.053481398,0
+ERH.US,D,20141015,000000,6.89079,6.95125,6.81657,6.90666,102990.77969484,0
+ERH.US,D,20141016,000000,6.78701,7.0994,6.75594,7.02851,49086.968708915,0
+ERH.US,D,20141017,000000,7.0994,7.15663,7.02215,7.07195,82739.629999419,0
+ERH.US,D,20141020,000000,7.10939,7.21906,7.10939,7.1782,64577.041230139,0
+ERH.US,D,20141021,000000,7.23514,7.29178,7.18352,7.28788,43651.449442194,0
+ERH.US,D,20141022,000000,7.30794,7.37854,7.26394,7.33682,42362.53904697,0
+ERH.US,D,20141023,000000,7.37854,7.39888,7.32038,7.32504,33290.71420809,0
+ERH.US,D,20141024,000000,7.3508,7.37854,7.29178,7.36723,19214.760520485,0
+ERH.US,D,20141027,000000,7.33682,7.39262,7.33682,7.37267,44537.37805671,0
+ERH.US,D,20141028,000000,7.4101,7.4101,7.37267,7.39888,31543.05692934,0
+ERH.US,D,20141029,000000,7.39888,7.39888,7.36723,7.38511,27984.61206677,0
+ERH.US,D,20141030,000000,7.38511,7.4101,7.37854,7.39262,28998.90563493,0
+ERH.US,D,20141031,000000,7.39262,7.4101,7.37267,7.38511,24245.193662991,0
+ERH.US,D,20141103,000000,7.38511,7.46341,7.36723,7.44469,61198.517737023,0
+ERH.US,D,20141104,000000,7.45628,7.45628,7.38966,7.44469,39792.083458778,0
+ERH.US,D,20141105,000000,7.46808,7.63402,7.45628,7.48166,82188.292001789,0
+ERH.US,D,20141106,000000,7.45628,7.56843,7.43832,7.55942,40187.700037232,0
+ERH.US,D,20141107,000000,7.53973,7.57994,7.52473,7.55332,30324.642041446,0
+ERH.US,D,20141110,000000,7.55332,7.61302,7.55332,7.60759,28774.793051925,0
+ERH.US,D,20141111,000000,7.61302,7.67544,7.61302,7.66176,42367.799905726,0
+ERH.US,D,20141112,000000,7.68107,7.69409,7.62814,7.68107,31455.726673992,0
+ERH.US,D,20141113,000000,7.67784,7.71204,7.59591,7.62517,66348.898459165,0
+ERH.US,D,20141114,000000,7.61538,7.65226,7.53727,7.53727,59437.182225508,0
+ERH.US,D,20141117,000000,7.57662,7.62119,7.46476,7.46476,48992.273251307,0
+ERH.US,D,20141118,000000,7.5044,7.54223,7.47016,7.54223,39920.448412426,0
+ERH.US,D,20141119,000000,7.5173,7.63554,7.49925,7.60988,50622.087293922,0
+ERH.US,D,20141120,000000,7.62517,7.71204,7.59591,7.71204,34659.589656406,0
+ERH.US,D,20141121,000000,7.7761,7.80129,7.62517,7.67299,51524.850656453,0
+ERH.US,D,20141124,000000,7.67784,7.76174,7.54223,7.54223,62696.810310737,0
+ERH.US,D,20141125,000000,7.58926,7.62119,7.56207,7.62119,31986.021236599,0
+ERH.US,D,20141126,000000,7.63554,7.76621,7.61538,7.76174,47529.754517132,0
+ERH.US,D,20141128,000000,7.76916,7.81964,7.76621,7.80785,13044.825371427,0
+ERH.US,D,20141201,000000,7.79559,7.81356,7.59591,7.61538,52659.091804252,0
+ERH.US,D,20141202,000000,7.66329,7.76174,7.56664,7.60988,40265.560746822,0
+ERH.US,D,20141203,000000,7.67299,7.75063,7.65226,7.65226,19509.368610821,0
+ERH.US,D,20141204,000000,7.73923,7.73923,7.57662,7.69751,72167.408243322,0
+ERH.US,D,20141205,000000,7.72259,7.72259,7.65929,7.66329,37466.783888619,0
+ERH.US,D,20141208,000000,7.67784,7.81964,7.58926,7.58926,26054.929075064,0
+ERH.US,D,20141209,000000,7.62517,7.69075,7.54223,7.62119,35214.08416929,0
+ERH.US,D,20141210,000000,7.63554,7.64039,7.53004,7.56664,32281.681498686,0
+ERH.US,D,20141211,000000,7.62814,7.69495,7.56843,7.66671,34467.042225936,0
+ERH.US,D,20141212,000000,7.60703,7.65683,7.40137,7.40137,62776.775363828,0
+ERH.US,D,20141215,000000,7.38282,7.38282,7.13771,7.19702,89025.304041112,0
+ERH.US,D,20141216,000000,7.08981,7.19026,6.92158,7.08392,118899.61657304,0
+ERH.US,D,20141217,000000,7.12079,7.23676,7.09351,7.20804,59221.48701651,0
+ERH.US,D,20141218,000000,7.24237,7.40735,7.24237,7.40137,92672.131330783,0
+ERH.US,D,20141219,000000,7.39585,7.49022,7.38282,7.49022,20682.540113414,0
+ERH.US,D,20141222,000000,7.45466,7.45466,7.37028,7.44242,37929.739459148,0
+ERH.US,D,20141223,000000,7.41343,7.4792,7.41343,7.4792,66392.037500965,0
+ERH.US,D,20141224,000000,7.48567,7.49022,7.35981,7.40735,40546.490604393,0
+ERH.US,D,20141226,000000,7.40137,7.52397,7.38282,7.46647,59598.164503441,0
+ERH.US,D,20141229,000000,7.49022,7.49022,7.41343,7.43661,24606.088573654,0
+ERH.US,D,20141230,000000,7.4617,7.4617,7.34767,7.34767,49548.872107694,0
+ERH.US,D,20141231,000000,7.322,7.46647,7.322,7.35364,65421.935146355,0
+ERH.US,D,20150102,000000,7.38739,7.51408,7.37561,7.50619,50820.947754898,0
+ERH.US,D,20150105,000000,7.51873,7.56398,7.44242,7.51873,72783.980889528,0
+ERH.US,D,20150106,000000,7.502,7.6381,7.47338,7.6381,45485.384804543,0
+ERH.US,D,20150107,000000,7.6381,7.6707,7.52397,7.57339,44177.535317796,0
+ERH.US,D,20150108,000000,7.61881,7.85604,7.61224,7.72661,147186.20193242,0
+ERH.US,D,20150109,000000,7.76537,7.81279,7.67614,7.72023,37136.401958742,0
+ERH.US,D,20150112,000000,7.81612,7.82125,7.65929,7.67299,54530.905349642,0
+ERH.US,D,20150113,000000,7.73468,7.79054,7.63069,7.63069,30690.797810865,0
+ERH.US,D,20150114,000000,7.61464,7.68611,7.50865,7.63554,33615.835279212,0
+ERH.US,D,20150115,000000,7.69143,7.71282,7.58839,7.69143,25208.982987094,0
+ERH.US,D,20150116,000000,7.66329,7.76679,7.66329,7.74009,15336.455445547,0
+ERH.US,D,20150120,000000,7.74009,7.79054,7.70578,7.78389,42825.494617501,0
+ERH.US,D,20150121,000000,7.77782,7.85528,7.72831,7.8264,47206.737789513,0
+ERH.US,D,20150122,000000,7.88342,7.88342,7.81612,7.86412,46209.278969372,0
+ERH.US,D,20150123,000000,7.91325,8.07938,7.90005,7.96619,71716.026562058,0
+ERH.US,D,20150126,000000,7.93586,7.98028,7.88958,7.8934,16626.418012523,0
+ERH.US,D,20150127,000000,7.87134,7.9526,7.87134,7.9526,34978.397697021,0
+ERH.US,D,20150128,000000,7.96096,8.08423,7.91325,7.91325,43304.232764297,0
+ERH.US,D,20150129,000000,7.86412,7.93586,7.84948,7.84948,40020.404728791,0
+ERH.US,D,20150130,000000,7.92086,7.92086,7.73468,7.73468,28257.124550332,0
+ERH.US,D,20150202,000000,7.79731,7.83799,7.75158,7.77782,58382.906130801,0
+ERH.US,D,20150203,000000,7.87134,7.92086,7.77782,7.86412,36190.499554409,0
+ERH.US,D,20150204,000000,7.87771,7.91325,7.82125,7.85832,38425.312353966,0
+ERH.US,D,20150205,000000,7.83799,7.98844,7.82125,7.94689,33560.0701764,0
+ERH.US,D,20150206,000000,8.04022,8.04498,7.78389,7.79054,71965.391267092,0
+ERH.US,D,20150209,000000,7.79731,7.83799,7.72831,7.75158,41418.740986142,0
+ERH.US,D,20150210,000000,7.72831,7.78389,7.67299,7.77174,43640.927724683,0
+ERH.US,D,20150211,000000,7.72023,7.76832,7.67544,7.75987,35908.517525087,0
+ERH.US,D,20150212,000000,7.72661,7.79388,7.66176,7.74275,45465.39354127,0
+ERH.US,D,20150213,000000,7.70797,7.77536,7.61063,7.66176,34552.268137783,0
+ERH.US,D,20150217,000000,7.70161,7.73847,7.61063,7.70797,82694.386614118,0
+ERH.US,D,20150218,000000,7.73067,7.73067,7.64191,7.72023,43498.884538271,0
+ERH.US,D,20150219,000000,7.73847,7.7802,7.71538,7.74902,30701.319528378,0
+ERH.US,D,20150220,000000,7.72661,7.75987,7.66671,7.73067,29013.636039446,0
+ERH.US,D,20150223,000000,7.75987,7.75987,7.68868,7.74902,33732.626343596,0
+ERH.US,D,20150224,000000,7.73067,7.8529,7.73067,7.8529,40503.351562592,0
+ERH.US,D,20150225,000000,7.87466,7.95944,7.83046,7.94536,38624.172814944,0
+ERH.US,D,20150226,000000,7.8529,7.86183,7.81849,7.82392,27549.01296177,0
+ERH.US,D,20150227,000000,7.78712,7.8818,7.75987,7.83046,26149.624532669,0
+ERH.US,D,20150302,000000,7.89188,7.89757,7.81356,7.84682,50956.677910804,0
+ERH.US,D,20150303,000000,7.88769,7.94101,7.84111,7.93037,54408.853426504,0
+ERH.US,D,20150304,000000,7.94536,7.94536,7.88769,7.91808,21525.329686129,0
+ERH.US,D,20150305,000000,7.93037,7.98624,7.93037,7.98624,19284.203856064,0
+ERH.US,D,20150306,000000,8.01191,8.05277,7.91107,7.97767,66807.64534269,0
+ERH.US,D,20150309,000000,7.98624,7.98624,7.70161,7.74902,74382.229779606,0
+ERH.US,D,20150310,000000,7.71538,7.78712,7.66671,7.70161,47863.292962264,0
+ERH.US,D,20150311,000000,7.70161,7.75462,7.64191,7.69409,36670.289872958,0
+ERH.US,D,20150312,000000,7.76754,7.78389,7.71204,7.76308,30137.355469733,0
+ERH.US,D,20150313,000000,7.75728,7.75728,7.59286,7.59989,23631.777532039,0
+ERH.US,D,20150316,000000,7.65141,7.76308,7.54552,7.76308,62995.62708808,0
+ERH.US,D,20150317,000000,7.66263,7.75158,7.59989,7.71204,56324.858185447,0
+ERH.US,D,20150318,000000,7.66766,7.80432,7.59286,7.75728,84739.808498459,0
+ERH.US,D,20150319,000000,7.71204,7.84511,7.53973,7.67784,21739.972723374,0
+ERH.US,D,20150320,000000,7.61881,7.71204,7.55248,7.67784,29450.287316196,0
+ERH.US,D,20150323,000000,7.67299,7.82705,7.65141,7.69751,20544.705614007,0
+ERH.US,D,20150324,000000,7.69075,7.71204,7.64504,7.64504,17117.782220336,0
+ERH.US,D,20150325,000000,7.64504,7.74009,7.56398,7.66263,52732.743826836,0
+ERH.US,D,20150326,000000,7.64504,7.69075,7.50087,7.60759,19177.934509194,0
+ERH.US,D,20150327,000000,7.55866,7.66263,7.55866,7.62366,27384.874168583,0
+ERH.US,D,20150330,000000,7.59989,7.74693,7.56843,7.70578,39889.935431641,0
+ERH.US,D,20150331,000000,7.62899,7.71783,7.61881,7.68514,29510.261106015,0
+ERH.US,D,20150401,000000,7.71204,7.72346,7.62899,7.67784,21911.47671882,0
+ERH.US,D,20150402,000000,7.67299,7.69751,7.64504,7.69751,15923.56728272,0
+ERH.US,D,20150406,000000,7.62899,7.74693,7.62899,7.74009,24822.835954403,0
+ERH.US,D,20150407,000000,7.77782,7.77782,7.67784,7.67784,43996.561776589,0
+ERH.US,D,20150408,000000,7.67784,7.72346,7.61302,7.62366,30300.44209117,0
+ERH.US,D,20150409,000000,7.61881,7.65141,7.59286,7.59989,37721.409452411,0
+ERH.US,D,20150410,000000,7.64504,7.65141,7.59989,7.61881,45026.637921019,0
+ERH.US,D,20150413,000000,7.56149,7.64818,7.56149,7.60436,46802.703837051,0
+ERH.US,D,20150414,000000,7.57747,7.57747,7.52539,7.52539,81878.953506935,0
+ERH.US,D,20150415,000000,7.52035,7.57747,7.50287,7.52035,66829.740949466,0
+ERH.US,D,20150416,000000,7.51494,7.57747,7.50287,7.57747,34363.92939432,0
+ERH.US,D,20150417,000000,7.57747,7.59667,7.48082,7.56664,45278.106969555,0
+ERH.US,D,20150420,000000,7.69495,7.70872,7.64191,7.64191,58379.749615548,0
+ERH.US,D,20150421,000000,7.62205,7.65531,7.55571,7.56664,42840.225022017,0
+ERH.US,D,20150422,000000,7.58326,7.62205,7.57747,7.57747,32617.324287321,0
+ERH.US,D,20150423,000000,7.56149,7.6323,7.52539,7.52539,52934.760803068,0
+ERH.US,D,20150424,000000,7.52035,7.56664,7.5079,7.5079,43222.163367704,0
+ERH.US,D,20150427,000000,7.49783,7.5481,7.475,7.51494,52768.517666378,0
+ERH.US,D,20150428,000000,7.51494,7.58326,7.475,7.53585,55396.842700885,0
+ERH.US,D,20150429,000000,7.53585,7.53585,7.45466,7.5079,52768.517666378,0
+ERH.US,D,20150430,000000,7.52035,7.52035,7.42511,7.44242,49533.089531425,0
+ERH.US,D,20150501,000000,7.46722,7.52035,7.39975,7.52035,90554.10959561,0
+ERH.US,D,20150504,000000,7.53585,7.54154,7.45466,7.45466,64164.589903665,0
+ERH.US,D,20150505,000000,7.44242,7.4617,7.37399,7.40563,39660.561989879,0
+ERH.US,D,20150506,000000,7.39975,7.41875,7.30109,7.33075,106486.09425234,0
+ERH.US,D,20150507,000000,7.28568,7.36143,7.28568,7.30109,51940.458498179,0
+ERH.US,D,20150508,000000,7.34537,7.39489,7.31952,7.31952,59742.312033357,0
+ERH.US,D,20150511,000000,7.282,7.34842,7.27581,7.282,95258.369495245,0
+ERH.US,D,20150512,000000,7.2701,7.33378,7.2396,7.2701,61661.473307553,0
+ERH.US,D,20150513,000000,7.24625,7.30499,7.22325,7.22325,39386.997334565,0
+ERH.US,D,20150514,000000,7.2396,7.29776,7.2396,7.29776,67840.878002371,0
+ERH.US,D,20150515,000000,7.29776,7.37267,7.2701,7.31544,47980.084026647,0
+ERH.US,D,20150518,000000,7.34139,7.35981,7.29776,7.30499,43217.954680699,0
+ERH.US,D,20150519,000000,7.35364,7.37267,7.2701,7.31544,29742.791063032,0
+ERH.US,D,20150520,000000,7.33378,7.35364,7.30946,7.31544,33138.149304165,0
+ERH.US,D,20150521,000000,7.32752,7.34139,7.30499,7.33378,62605.271368382,0
+ERH.US,D,20150522,000000,7.33378,7.34139,7.29776,7.30499,42300.460913649,0
+ERH.US,D,20150526,000000,7.29776,7.30499,7.23427,7.23427,30486.676491133,0
+ERH.US,D,20150527,000000,7.24625,7.27581,7.24625,7.27581,27066.06612797,0
+ERH.US,D,20150528,000000,7.2701,7.27581,7.25319,7.2701,30712.893417641,0
+ERH.US,D,20150529,000000,7.27581,7.29339,7.2396,7.28882,23521.299498164,0
+ERH.US,D,20150601,000000,7.32752,7.32752,7.21661,7.24625,43941.848845528,0
+ERH.US,D,20150602,000000,7.25319,7.25319,7.19266,7.21081,41730.183824497,0
+ERH.US,D,20150603,000000,7.21081,7.2396,7.18134,7.18657,38910.363531271,0
+ERH.US,D,20150604,000000,7.17658,7.18657,7.13829,7.15918,53636.55936112,0
+ERH.US,D,20150605,000000,7.15918,7.15918,7.10398,7.11576,35690.717972586,0
+ERH.US,D,20150608,000000,7.09351,7.09836,7.06311,7.07034,33163.401426197,0
+ERH.US,D,20150609,000000,7.03869,7.03869,6.95722,7.02519,62205.446102924,0
+ERH.US,D,20150610,000000,7.06311,7.07034,6.99193,7.06311,78714.020879313,0
+ERH.US,D,20150611,000000,7.02129,7.07269,7,7.01671,63815.268882268,0
+ERH.US,D,20150612,000000,7.02851,7.02851,6.79357,6.79357,139383.29622547,0
+ERH.US,D,20150615,000000,6.75525,6.86846,6.75525,6.82768,49263.733563116,0
+ERH.US,D,20150616,000000,6.80659,6.89564,6.80659,6.85004,52623.317964711,0
+ERH.US,D,20150617,000000,6.86846,7.01225,6.85582,6.88853,44556.31714823,0
+ERH.US,D,20150618,000000,6.87531,6.95884,6.87531,6.90506,42868.633659299,0
+ERH.US,D,20150619,000000,6.91094,6.92796,6.88853,6.90067,23703.325211122,0
+ERH.US,D,20150622,000000,6.91094,6.95884,6.87531,6.90067,67083.314341505,0
+ERH.US,D,20150623,000000,6.88853,6.91694,6.87531,6.87531,93923.163542965,0
+ERH.US,D,20150624,000000,6.90067,6.91094,6.87531,6.87531,62036.046450982,0
+ERH.US,D,20150625,000000,6.87531,6.90506,6.84422,6.85582,55315.825476041,0
+ERH.US,D,20150626,000000,6.87531,6.89564,6.80659,6.80659,62713.645058756,0
+ERH.US,D,20150629,000000,6.71526,6.77428,6.60234,6.66135,117186.68096209,0
+ERH.US,D,20150630,000000,6.65461,6.76163,6.65461,6.70983,46935.277477703,0
+ERH.US,D,20150701,000000,6.78159,6.79357,6.726,6.76791,60851.301059124,0
+ERH.US,D,20150702,000000,6.79357,6.82768,6.79357,6.82768,64570.72819963,0
+ERH.US,D,20150706,000000,6.83824,6.85004,6.78159,6.85004,40181.387006725,0
+ERH.US,D,20150707,000000,6.82302,6.91694,6.79357,6.91694,48759.74329429,0
+ERH.US,D,20150708,000000,6.87531,6.87531,6.75041,6.80659,41861.705293399,0
+ERH.US,D,20150709,000000,6.82302,6.85582,6.77428,6.78159,25561.460523746,0
+ERH.US,D,20150710,000000,6.78159,6.89564,6.78159,6.89564,45060.307417058,0
+ERH.US,D,20150713,000000,6.88538,6.91369,6.84015,6.879,56625.77930629,0
+ERH.US,D,20150714,000000,6.90819,6.92512,6.85915,6.88538,52568.605033649,0
+ERH.US,D,20150715,000000,6.84641,6.87226,6.84641,6.85915,28346.559149183,0
+ERH.US,D,20150716,000000,6.84015,6.93918,6.84015,6.92512,50451.635470226,0
+ERH.US,D,20150717,000000,6.91369,6.92512,6.86608,6.92512,17044.130197752,0
+ERH.US,D,20150720,000000,6.95048,6.95048,6.83577,6.83577,43428.38903094,0
+ERH.US,D,20150721,000000,6.81998,6.81998,6.75251,6.79574,65152.579178047,0
+ERH.US,D,20150722,000000,6.74576,6.79574,6.73959,6.75707,26395.832722452,0
+ERH.US,D,20150723,000000,6.75251,6.78358,6.71125,6.76458,57627.446813436,0
+ERH.US,D,20150724,000000,6.72817,6.78358,6.72817,6.73474,31571.465566622,0
+ERH.US,D,20150727,000000,6.73474,6.78358,6.72171,6.73959,25886.581594869,0
+ERH.US,D,20150728,000000,6.72171,6.77046,6.71125,6.75707,24887.018431225,0
+ERH.US,D,20150729,000000,6.72171,6.79574,6.72171,6.74576,30230.99875559,0
+ERH.US,D,20150730,000000,6.73959,6.81998,6.73959,6.79574,15534.263734773,0
+ERH.US,D,20150731,000000,6.79574,6.85915,6.77692,6.83577,12531.365556838,0
+ERH.US,D,20150803,000000,6.85915,7.01977,6.84015,7.01977,56150.197674747,0
+ERH.US,D,20150804,000000,6.93213,6.98041,6.90381,6.91369,34238.720955925,0
+ERH.US,D,20150805,000000,6.90381,6.91369,6.87226,6.91369,19549.351137368,0
+ERH.US,D,20150806,000000,6.89783,6.92044,6.89222,6.89222,13254.207549915,0
+ERH.US,D,20150807,000000,6.90381,6.90381,6.85278,6.86608,23214.06534681,0
+ERH.US,D,20150810,000000,6.91369,6.92512,6.77046,6.879,85357.433316414,0
+ERH.US,D,20150811,000000,6.84015,6.93213,6.81998,6.93213,20270.088786942,0
+ERH.US,D,20150812,000000,6.92512,6.92512,6.85915,6.879,37418.383988062,0
+ERH.US,D,20150813,000000,6.91094,6.91094,6.85004,6.88215,30201.537946556,0
+ERH.US,D,20150814,000000,6.90067,6.95437,6.87531,6.95437,26218.015696498,0
+ERH.US,D,20150817,000000,6.90506,6.93641,6.85582,6.92871,30697.110841373,0
+ERH.US,D,20150818,000000,6.92871,6.92871,6.88215,6.92244,19415.725324966,0
+ERH.US,D,20150819,000000,6.87531,6.90067,6.85582,6.86846,33196.018750482,0
+ERH.US,D,20150820,000000,6.88853,6.88853,6.84337,6.85004,34019.869231675,0
+ERH.US,D,20150821,000000,6.84337,6.86846,6.75452,6.79224,154833.38622016,0
+ERH.US,D,20150824,000000,6.74168,6.74168,6.20745,6.48963,181021.94110763,0
+ERH.US,D,20150825,000000,6.56053,6.62239,6.44704,6.44704,65555.560958758,0
+ERH.US,D,20150826,000000,6.46472,6.54439,6.44144,6.52079,38331.669068108,0
+ERH.US,D,20150827,000000,6.62839,6.64026,6.5729,6.59835,60407.284580118,0
+ERH.US,D,20150828,000000,6.63466,6.6643,6.62239,6.62239,36013.734700207,0
+ERH.US,D,20150831,000000,6.64607,6.64607,6.56053,6.56053,51443.833431611,0
+ERH.US,D,20150901,000000,6.50863,6.52726,6.47146,6.50209,44808.838368519,0
+ERH.US,D,20150902,000000,6.54439,6.54439,6.40618,6.4767,57584.307771638,0
+ERH.US,D,20150903,000000,6.44704,6.4959,6.44704,6.46472,27373.30027932,0
+ERH.US,D,20150904,000000,6.43629,6.46472,6.42434,6.44144,43144.302658115,0
+ERH.US,D,20150908,000000,6.47146,6.52726,6.47146,6.52079,38331.669068108,0
+ERH.US,D,20150909,000000,6.54959,6.54959,6.50209,6.50863,22238.702133445,0
+ERH.US,D,20150910,000000,6.44704,6.54439,6.44704,6.50863,38302.208259077,0
+ERH.US,D,20150911,000000,6.43232,6.49969,6.43232,6.48002,24399.862910417,0
+ERH.US,D,20150914,000000,6.48002,6.48725,6.44372,6.46796,32800.40217203,0
+ERH.US,D,20150915,000000,6.50512,6.51187,6.46796,6.48002,43840.840357411,0
+ERH.US,D,20150916,000000,6.51757,6.52403,6.48002,6.49296,41198.83709014,0
+ERH.US,D,20150917,000000,6.46796,6.52403,6.46178,6.48002,54769.748337167,0
+ERH.US,D,20150918,000000,6.46178,6.54105,6.46178,6.48725,51254.442516393,0
+ERH.US,D,20150921,000000,6.54105,6.55824,6.49296,6.49296,65589.230454796,0
+ERH.US,D,20150922,000000,6.48002,6.50512,6.46178,6.46178,20266.932271689,0
+ERH.US,D,20150923,000000,6.48002,6.48725,6.43232,6.46178,19536.725076355,0
+ERH.US,D,20150924,000000,6.48002,6.48002,6.45588,6.47357,27845.72539561,0
+ERH.US,D,20150925,000000,6.49296,6.56452,6.46796,6.54788,47137.294453934,0
+ERH.US,D,20150928,000000,6.56452,6.56452,6.43232,6.44895,45096.081256599,0
+ERH.US,D,20150929,000000,6.48002,6.48002,6.41455,6.41455,42680.294915834,0
+ERH.US,D,20150930,000000,6.46178,6.46796,6.40846,6.40846,55534.677200292,0
+ERH.US,D,20151001,000000,6.37074,6.43925,6.37074,6.42083,44821.464429533,0
+ERH.US,D,20151002,000000,6.35857,6.45588,6.35857,6.44372,31972.343003831,0
+ERH.US,D,20151005,000000,6.44895,6.55265,6.44895,6.55265,46057.766237199,0
+ERH.US,D,20151006,000000,6.55265,6.59018,6.52992,6.59018,63938.372977158,0
+ERH.US,D,20151007,000000,6.59018,6.65633,6.57058,6.65633,35646.526759035,0
+ERH.US,D,20151008,000000,6.6263,6.72875,6.61527,6.72875,40045.656850821,0
+ERH.US,D,20151009,000000,6.7583,6.83824,6.74025,6.83824,73004.936957281,0
+ERH.US,D,20151012,000000,6.81106,6.88129,6.81106,6.85515,26415.823985724,0
+ERH.US,D,20151013,000000,6.82464,6.89707,6.82464,6.82464,25863.433816344,0
+ERH.US,D,20151014,000000,7.07509,7.07509,6.84641,6.88462,38626.277158445,0
+ERH.US,D,20151015,000000,6.86531,6.94477,6.86531,6.94477,24882.809744221,0
+ERH.US,D,20151016,000000,6.94477,6.98716,6.92112,6.98716,33229.688246521,0
+ERH.US,D,20151019,000000,7.00657,7.25157,6.93918,7.09762,124774.94363177,0
+ERH.US,D,20151020,000000,7.10312,7.14634,7.10312,7.13362,18502.44024492,0
+ERH.US,D,20151021,000000,7.17231,7.17231,7.12166,7.15425,36182.082180399,0
+ERH.US,D,20151022,000000,7.13362,7.21431,7.13362,7.18873,52550.718113878,0
+ERH.US,D,20151023,000000,7.20881,7.20881,7.1669,7.18352,40929.48112183,0
+ERH.US,D,20151026,000000,7.20244,7.20244,7.12688,7.14634,38145.434668146,0
+ERH.US,D,20151027,000000,7.16062,7.16062,7.07509,7.08173,33229.688246521,0
+ERH.US,D,20151028,000000,7.08915,7.1669,7.08173,7.12688,22916.30074122,0
+ERH.US,D,20151029,000000,7.12688,7.1399,7.01729,7.02215,38970.337321089,0
+ERH.US,D,20151030,000000,7.04399,7.08173,7.02215,7.08173,34213.468833897,0
+ERH.US,D,20151102,000000,7.10939,7.15425,7.09276,7.15425,53271.455763452,0
+ERH.US,D,20151103,000000,7.14634,7.18352,7.11661,7.14634,41330.358559039,0
+ERH.US,D,20151104,000000,7.14634,7.15425,7.09762,7.1399,50366.40955838,0
+ERH.US,D,20151105,000000,7.13362,7.14634,7.09276,7.10312,31271.596617529,0
+ERH.US,D,20151106,000000,7.07509,7.09762,6.92112,6.94477,54353.08832369,0
+ERH.US,D,20151109,000000,6.93366,6.93918,6.84641,6.84641,50506.348401289,0
+ERH.US,D,20151110,000000,6.84641,6.89707,6.79985,6.86531,58933.191956682,0
+ERH.US,D,20151111,000000,6.88462,6.9751,6.85848,6.96997,83651.862907714,0
+ERH.US,D,20151112,000000,6.96844,6.96844,6.86153,6.86153,40010.935183029,0
+ERH.US,D,20151113,000000,6.86732,6.90001,6.82589,6.86153,35452.927156815,0
+ERH.US,D,20151116,000000,6.80211,6.91094,6.80211,6.87388,76110.947966835,0
+ERH.US,D,20151117,000000,6.87388,6.90001,6.79481,6.80867,58383.958302552,0
+ERH.US,D,20151118,000000,6.79481,6.84194,6.79481,6.83824,27158.657242074,0
+ERH.US,D,20151119,000000,6.86732,6.86732,6.80867,6.84194,42121.591715945,0
+ERH.US,D,20151120,000000,6.83824,6.88053,6.80211,6.83824,34961.562949004,0
+ERH.US,D,20151123,000000,6.84887,6.8544,6.77628,6.78844,35287.736191876,0
+ERH.US,D,20151124,000000,6.80867,6.82589,6.77628,6.79481,46486.000139939,0
+ERH.US,D,20151125,000000,6.81495,6.84887,6.80211,6.83824,41468.193058448,0
+ERH.US,D,20151127,000000,6.86732,6.90001,6.84194,6.86732,10894.186311965,0
+ERH.US,D,20151130,000000,6.8544,6.87388,6.83824,6.86732,26348.484993648,0
+ERH.US,D,20151201,000000,6.84194,6.89449,6.83824,6.86732,30453.006995094,0
+ERH.US,D,20151202,000000,6.83824,6.84887,6.79481,6.80867,37930.7916309,0
+ERH.US,D,20151203,000000,6.79481,6.80867,6.73236,6.74492,48293.631208506,0
+ERH.US,D,20151204,000000,6.74492,6.74492,6.69689,6.726,39029.258939157,0
+ERH.US,D,20151207,000000,6.7031,6.7031,6.64739,6.66574,27978.299036261,0
+ERH.US,D,20151208,000000,6.66574,6.68455,6.61042,6.62839,42280.469650378,0
+ERH.US,D,20151209,000000,6.65253,6.68455,6.57887,6.61669,32846.697729083,0
+ERH.US,D,20151210,000000,6.63466,6.64026,6.60452,6.60452,38057.052241045,0
+ERH.US,D,20151211,000000,6.56995,6.60063,6.52079,6.53268,46843.738535348,0
+ERH.US,D,20151214,000000,6.53268,6.55036,6.42822,6.45797,100551.84557555,0
+ERH.US,D,20151215,000000,6.4404,6.64397,6.4404,6.61945,96088.533006944,0
+ERH.US,D,20151216,000000,6.60063,6.81277,6.60063,6.81277,69765.300135325,0
+ERH.US,D,20151217,000000,6.81277,6.90941,6.76163,6.86666,76227.739031218,0
+ERH.US,D,20151218,000000,6.84042,6.96037,6.79985,6.86666,82522.882618671,0
+ERH.US,D,20151221,000000,6.86666,6.89299,6.81277,6.83026,49900.297472596,0
+ERH.US,D,20151222,000000,6.86666,6.87226,6.73636,6.82464,59944.329009589,0
+ERH.US,D,20151223,000000,6.83026,6.97168,6.81855,6.96777,59263.573886557,0
+ERH.US,D,20151224,000000,6.99011,7.10758,6.93641,7.0267,25179.52217806,0
+ERH.US,D,20151228,000000,7.0652,7.0652,7.0267,7.03355,51464.876866634,0
+ERH.US,D,20151229,000000,7.0267,7.12546,7.0267,7.1148,59078.391658347,0
+ERH.US,D,20151230,000000,7.1148,7.1148,7.07195,7.10758,25384.695669545,0
+ERH.US,D,20151231,000000,7.0652,7.10018,6.93641,6.93641,37521.496819682,0
+ERH.US,D,20160104,000000,6.90449,6.97168,6.87226,6.89868,40604.360050708,0
+ERH.US,D,20160105,000000,6.92244,7.02129,6.92244,7.01027,55061.19991225,0
+ERH.US,D,20160106,000000,6.97825,7.09684,6.96844,7.09684,59981.155020879,0
+ERH.US,D,20160107,000000,7.0538,7.0994,6.98375,7.09124,42594.016832237,0
+ERH.US,D,20160108,000000,7.07195,7.08582,7.0267,7.07195,57770.542171601,0
+ERH.US,D,20160111,000000,7.07955,7.09124,7.0267,7.07955,36639.776892174,0
+ERH.US,D,20160112,000000,7.07955,7.09124,7.03355,7.08582,23964.26380542,0
+ERH.US,D,20160113,000000,7.05864,7.08173,6.95437,6.95437,53973.254321506,0
+ERH.US,D,20160114,000000,6.958,7.07632,6.90666,7.00739,59935.911635578,0
+ERH.US,D,20160115,000000,6.90153,6.99344,6.90153,6.958,25513.060623192,0
+ERH.US,D,20160119,000000,6.96939,7.05626,6.95125,7.01303,57107.673968343,0
+ERH.US,D,20160120,000000,6.99344,7.08335,6.57058,6.66963,120371.60485298,0
+ERH.US,D,20160121,000000,6.75184,6.79405,6.66963,6.70194,41923.783426719,0
+ERH.US,D,20160122,000000,6.83282,6.92595,6.74492,6.81495,66238.420425289,0
+ERH.US,D,20160125,000000,6.81495,6.90666,6.81495,6.81657,23274.03913663,0
+ERH.US,D,20160126,000000,6.80211,6.96456,6.79481,6.958,27161.813757327,0
+ERH.US,D,20160127,000000,6.98041,7.07556,6.95125,7.01303,34840.563197613,0
+ERH.US,D,20160128,000000,7.04543,7.14939,7.01303,7.13685,41571.305890066,0
+ERH.US,D,20160129,000000,7.1647,7.25566,7.09276,7.25566,74146.543307337,0
+ERH.US,D,20160201,000000,7.27581,7.39888,7.23009,7.39888,74634.750999896,0
+ERH.US,D,20160202,000000,7.41086,7.44166,7.29957,7.41086,62910.401176231,0
+ERH.US,D,20160203,000000,7.46873,7.62043,7.41086,7.58604,81696.927793977,0
+ERH.US,D,20160204,000000,7.57339,7.57339,7.41723,7.53488,86140.24909931,0
+ERH.US,D,20160205,000000,7.54724,7.60846,7.49022,7.50087,63634.295341059,0
+ERH.US,D,20160208,000000,7.48289,7.53488,7.25015,7.38359,106922.74552909,0
+ERH.US,D,20160209,000000,7.36221,7.38359,7.00066,7.17506,147794.35720462,0
+ERH.US,D,20160210,000000,7.25015,7.27581,7.06955,7.14312,30767.606348704,0
+ERH.US,D,20160211,000000,7.10939,7.19769,6.87674,6.94639,113765.01842717,0
+ERH.US,D,20160212,000000,7.00293,7.09762,6.96617,7.09762,45050.837871297,0
+ERH.US,D,20160216,000000,7.1669,7.1669,7.10235,7.11661,28745.332242891,0
+ERH.US,D,20160217,000000,7.10939,7.33464,7.0652,7.33464,68966.701776159,0
+ERH.US,D,20160218,000000,7.33464,7.46722,7.24767,7.36061,37886.60041735,0
+ERH.US,D,20160219,000000,7.31544,7.36061,7.21137,7.33464,43337.902260337,0
+ERH.US,D,20160222,000000,7.41637,7.41637,7.36819,7.38739,18640.274744329,0
+ERH.US,D,20160223,000000,7.40335,7.42286,7.37399,7.40953,24737.610042555,0
+ERH.US,D,20160224,000000,7.34919,7.45391,7.33464,7.34919,23330.856411195,0
+ERH.US,D,20160225,000000,7.40335,7.52292,7.40335,7.49022,43657.762472704,0
+ERH.US,D,20160226,000000,7.475,7.56065,7.475,7.51799,34822.676277844,0
+ERH.US,D,20160229,000000,7.55429,7.67936,7.51799,7.67299,82245.109276354,0
+ERH.US,D,20160301,000000,7.69247,7.71852,7.61368,7.71852,71008.967145249,0
+ERH.US,D,20160302,000000,7.75538,7.77536,7.70645,7.76243,50522.130977555,0
+ERH.US,D,20160303,000000,7.74969,7.81356,7.71926,7.81356,58983.696200738,0
+ERH.US,D,20160304,000000,7.81356,7.81356,7.76832,7.77934,29875.364703683,0
+ERH.US,D,20160307,000000,7.78619,7.84358,7.78619,7.83721,34619.607129862,0
+ERH.US,D,20160308,000000,7.84358,7.90679,7.82487,7.90679,31559.891677362,0
+ERH.US,D,20160309,000000,7.89927,8.08784,7.81356,8.06873,43548.336610578,0
+ERH.US,D,20160310,000000,8.06873,8.14231,8.03167,8.10562,34913.163048447,0
+ERH.US,D,20160311,000000,8.13242,8.171,7.98453,8.16483,39247.058491656,0
+ERH.US,D,20160314,000000,8.11759,8.11759,7.9526,8.08337,45473.81091528,0
+ERH.US,D,20160315,000000,8.07863,8.07863,7.87134,7.90765,62992.470572824,0
+ERH.US,D,20160316,000000,7.93263,8.041,7.88416,8.041,25664.573355365,0
+ERH.US,D,20160317,000000,8.07863,8.13242,8.02559,8.05183,43659.866816204,0
+ERH.US,D,20160318,000000,8.09792,8.15418,8.01722,8.01722,17948.997903787,0
+ERH.US,D,20160321,000000,8.041,8.09117,8.041,8.09117,33977.782361626,0
+ERH.US,D,20160322,000000,8.07045,8.07863,8.01722,8.04582,27990.925097277,0
+ERH.US,D,20160323,000000,8.04582,8.07863,8.03509,8.05525,15625.802677129,0
+ERH.US,D,20160324,000000,8.04582,8.08337,8.00459,8.03424,23914.811733114,0
+ERH.US,D,20160328,000000,8.05183,8.09117,7.98453,8.02245,47572.893558931,0
+ERH.US,D,20160329,000000,8.05867,8.104,8.01722,8.02644,38719.920444302,0
+ERH.US,D,20160330,000000,8.07863,8.09792,7.99954,8.09117,48752.378092032,0
+ERH.US,D,20160331,000000,8.05867,8.10971,8.01105,8.07863,28791.627799942,0
+ERH.US,D,20160401,000000,8.07863,8.07863,8.01819,8.05867,31741.917390319,0
+ERH.US,D,20160404,000000,8.03424,8.07045,7.99775,8.06541,29739.634547778,0
+ERH.US,D,20160405,000000,8.02245,8.10657,8.02245,8.104,32371.11609754,0
+ERH.US,D,20160406,000000,8.07863,8.14419,8.04582,8.104,55482.068612731,0
+ERH.US,D,20160407,000000,8.11759,8.14419,8.07045,8.13242,23136.204637221,0
+ERH.US,D,20160408,000000,8.14419,8.2037,8.09117,8.09792,30818.110592762,0
+ERH.US,D,20160411,000000,8.04953,8.23041,8.0214,8.04261,79400.036861099,0
+ERH.US,D,20160412,000000,8.10562,8.15494,8.00781,8.05525,38064.417443301,0
+ERH.US,D,20160413,000000,8.03671,8.20778,8.03671,8.11416,33737.887202351,0
+ERH.US,D,20160414,000000,8.07417,8.14231,8.06295,8.12862,19675.611747513,0
+ERH.US,D,20160415,000000,8.08784,8.13574,8.08784,8.13574,17076.747522038,0
+ERH.US,D,20160418,000000,8.09554,8.15304,8.09385,8.12862,31280.013991541,0
+ERH.US,D,20160419,000000,8.13574,8.13574,8.104,8.12862,25538.31274522,0
+ERH.US,D,20160420,000000,8.13574,8.14668,8.09193,8.09385,58032.53293765,0
+ERH.US,D,20160421,000000,8.12014,8.12862,8.06295,8.10562,32445.820291874,0
+ERH.US,D,20160422,000000,8.14231,8.14231,8.03671,8.08005,53394.559858342,0
+ERH.US,D,20160425,000000,8.06295,8.1271,8.06295,8.07417,16559.079020446,0
+ERH.US,D,20160426,000000,8.16387,8.16387,8.08005,8.08005,12320.931206597,0
+ERH.US,D,20160427,000000,8.16387,8.202,8.12093,8.202,54704.513688592,0
+ERH.US,D,20160428,000000,8.202,8.24769,8.175,8.20778,26768.301522378,0
+ERH.US,D,20160429,000000,8.23307,8.24769,8.202,8.24105,7985.9835916375,0
+ERH.US,D,20160502,000000,8.25482,8.25482,8.21586,8.25482,28347.611320935,0
+ERH.US,D,20160503,000000,8.23041,8.32155,8.23041,8.31451,45284.420000064,0
+ERH.US,D,20160504,000000,8.32155,8.32155,8.25482,8.27488,34796.371984065,0
+ERH.US,D,20160505,000000,8.30758,8.31451,8.26178,8.28343,19055.882586054,0
+ERH.US,D,20160506,000000,8.26178,8.32155,8.26178,8.32155,22962.596298272,0
+ERH.US,D,20160509,000000,8.33544,8.39882,8.32858,8.38761,41721.766450487,0
+ERH.US,D,20160510,000000,8.38761,8.47788,8.38303,8.38303,28755.853960402,0
+ERH.US,D,20160511,000000,8.41164,8.41591,8.1882,8.28343,59195.18272273,0
+ERH.US,D,20160512,000000,8.30094,8.32422,8.21946,8.2879,33247.575166291,0
+ERH.US,D,20160513,000000,8.24429,8.2879,8.2037,8.27575,43472.58024449,0
+ERH.US,D,20160516,000000,8.22613,8.27138,8.19134,8.26443,24464.045387241,0
+ERH.US,D,20160517,000000,8.19761,8.24105,8.0964,8.10304,53132.569092294,0
+ERH.US,D,20160518,000000,8.11674,8.16387,8.08167,8.10304,40908.437686807,0
+ERH.US,D,20160519,000000,8.13812,8.23667,8.09031,8.19761,41050.480873219,0
+ERH.US,D,20160520,000000,8.2037,8.29313,8.10829,8.29313,23749.620768175,0
+ERH.US,D,20160523,000000,8.25141,8.2879,8.19134,8.26178,37704.574704392,0
+ERH.US,D,20160524,000000,8.26443,8.27222,8.14326,8.27222,36783.924422088,0
+ERH.US,D,20160525,000000,8.23667,8.2879,8.11674,8.12358,73637.292179754,0
+ERH.US,D,20160526,000000,8.06466,8.22613,8.06466,8.19134,40224.526048523,0
+ERH.US,D,20160527,000000,8.23667,8.23667,8.11674,8.171,20526.818694236,0
+ERH.US,D,20160531,000000,8.11674,8.23667,8.11674,8.15418,28580.14127795,0
+ERH.US,D,20160601,000000,8.19761,8.23041,8.18222,8.19486,29439.765598684,0
+ERH.US,D,20160602,000000,8.27575,8.3053,8.2037,8.30094,70482.881269645,0
+ERH.US,D,20160603,000000,8.31784,8.45205,8.30094,8.44777,57020.343712992,0
+ERH.US,D,20160606,000000,8.40831,8.43028,8.3416,8.36537,38895.633126753,0
+ERH.US,D,20160607,000000,8.37267,8.43028,8.31195,8.35215,41373.497600839,0
+ERH.US,D,20160608,000000,8.34512,8.40831,8.34512,8.38676,14673.58724229,0
+ERH.US,D,20160609,000000,8.40831,8.43028,8.36907,8.43028,15603.707070355,0
+ERH.US,D,20160610,000000,8.32422,8.4971,8.32422,8.45928,43284.241501026,0
+ERH.US,D,20160613,000000,8.50858,8.50858,8.31451,8.37601,32330.081399241,0
+ERH.US,D,20160614,000000,8.37601,8.37601,8.17756,8.26605,66644.558721254,0
+ERH.US,D,20160615,000000,8.30683,8.30683,8.19296,8.21377,25875.007705606,0
+ERH.US,D,20160616,000000,8.18658,8.3206,8.18658,8.25311,19083.239051584,0
+ERH.US,D,20160617,000000,8.23933,8.44349,8.23933,8.25311,28208.724649776,0
+ERH.US,D,20160620,000000,8.38303,8.38303,8.25311,8.31451,27768.916857773,0
+ERH.US,D,20160621,000000,8.28343,8.37601,8.28343,8.30683,28061.420604607,0
+ERH.US,D,20160622,000000,8.27309,8.37601,8.27309,8.30683,30313.068152184,0
+ERH.US,D,20160623,000000,8.40377,8.40377,8.26605,8.37601,45155.002874666,0
+ERH.US,D,20160624,000000,8.28961,8.37601,8.28961,8.3476,30409.867953294,0
+ERH.US,D,20160627,000000,8.32764,8.43284,8.23231,8.36288,26009.685689761,0
+ERH.US,D,20160628,000000,8.46279,8.53018,8.355,8.46279,45663.201830496,0
+ERH.US,D,20160629,000000,8.54101,8.60686,8.50157,8.57228,22483.858151476,0
+ERH.US,D,20160630,000000,8.52408,8.67006,8.52408,8.59232,44120.718043233,0
+ERH.US,D,20160701,000000,8.72785,8.72785,8.59232,8.66189,68804.667326477,0
+ERH.US,D,20160705,000000,8.60686,8.69458,8.60686,8.67006,38501.068720052,0
+ERH.US,D,20160706,000000,8.60686,8.69458,8.60686,8.67729,45352.811163892,0
+ERH.US,D,20160707,000000,8.67006,8.68829,8.57958,8.59851,45003.490142492,0
+ERH.US,D,20160708,000000,8.63644,8.75038,8.59851,8.748,71664.470146247,0
+ERH.US,D,20160711,000000,8.86795,8.94045,8.64557,8.79276,63907.859996371,0
+ERH.US,D,20160712,000000,8.73232,8.80901,8.73232,8.79276,59971.685475118,0
+ERH.US,D,20160713,000000,8.75313,8.77442,8.65904,8.68365,33493.783356073,0
+ERH.US,D,20160714,000000,8.767,8.767,8.6256,8.6256,45627.427990957,0
+ERH.US,D,20160715,000000,8.68452,8.68452,8.58045,8.63177,24287.280533038,0
+ERH.US,D,20160718,000000,8.6022,8.6654,8.56866,8.63177,47516.076284368,0
+ERH.US,D,20160719,000000,8.58967,8.67196,8.58045,8.62007,16000.375820558,0
+ERH.US,D,20160720,000000,8.65904,8.65904,8.55622,8.55622,59093.122062863,0
+ERH.US,D,20160721,000000,8.59498,8.6654,8.57606,8.64557,29012.583867696,0
+ERH.US,D,20160722,000000,8.61295,8.68452,8.57693,8.67282,23032.039633851,0
+ERH.US,D,20160725,000000,8.67282,8.68271,8.65277,8.65904,9775.7277404353,0
+ERH.US,D,20160726,000000,8.64557,8.80901,8.63177,8.75313,56718.370420396,0
+ERH.US,D,20160727,000000,8.81557,8.81557,8.61295,8.72234,36365.160065109,0
+ERH.US,D,20160728,000000,8.72328,8.74952,8.69021,8.71142,12356.705046138,0
+ERH.US,D,20160729,000000,8.74952,8.79276,8.70398,8.78639,13033.251482164,0
+ERH.US,D,20160801,000000,8.82118,8.82118,8.6256,8.71236,37143.767160999,0
+ERH.US,D,20160802,000000,8.71236,8.71236,8.56866,8.6654,40362.360547932,0
+ERH.US,D,20160803,000000,8.65904,8.6654,8.64557,8.6654,15128.12543881,0
+ERH.US,D,20160804,000000,8.71236,8.71236,8.59498,8.63919,32513.15928395,0
+ERH.US,D,20160805,000000,8.68004,8.68004,8.58045,8.60942,19734.533365579,0
+ERH.US,D,20160808,000000,8.58045,8.6256,8.58045,8.6022,43318.963168814,0
+ERH.US,D,20160809,000000,8.56135,8.62378,8.56135,8.58967,27814.160243075,0
+ERH.US,D,20160810,000000,8.63919,8.63919,8.53539,8.54974,43052.76371576,0
+ERH.US,D,20160811,000000,8.564,8.59764,8.52322,8.52921,29778.564902571,0
+ERH.US,D,20160812,000000,8.52322,8.63644,8.52322,8.59583,24991.183434594,0
+ERH.US,D,20160815,000000,8.61665,8.61665,8.57141,8.57141,42058.461410872,0
+ERH.US,D,20160816,000000,8.5851,8.58595,8.40899,8.46108,46614.365093586,0
+ERH.US,D,20160817,000000,8.50687,8.55973,8.41591,8.55336,42836.016335013,0
+ERH.US,D,20160818,000000,8.55336,8.63644,8.53455,8.61038,55206.399613915,0
+ERH.US,D,20160819,000000,8.62378,8.62378,8.49357,8.50687,56029.197923358,0
+ERH.US,D,20160822,000000,8.46734,8.55336,8.46734,8.49985,29793.295307089,0
+ERH.US,D,20160823,000000,8.49985,8.58967,8.49985,8.57865,19971.2720096,0
+ERH.US,D,20160824,000000,8.61665,8.61665,8.54604,8.5851,39944.648362703,0
+ERH.US,D,20160825,000000,8.55336,8.60686,8.53909,8.5851,43143.250486364,0
+ERH.US,D,20160826,000000,8.54604,8.57141,8.42238,8.46734,55161.156228614,0
+ERH.US,D,20160829,000000,8.41591,8.48787,8.28525,8.4529,85477.380896051,0
+ERH.US,D,20160830,000000,8.38038,8.42238,8.25569,8.38038,98406.467374846,0
+ERH.US,D,20160831,000000,8.29998,8.40196,8.29998,8.37267,26272.728627561,0
+ERH.US,D,20160901,000000,8.39882,8.44102,8.31632,8.39445,39133.423942525,0
+ERH.US,D,20160902,000000,8.34426,8.40899,8.34426,8.40899,31980.76037784,0
+ERH.US,D,20160906,000000,8.40899,8.53909,8.40899,8.50687,30708.684730638,0
+ERH.US,D,20160907,000000,8.50687,8.62995,8.44102,8.61038,56252.258334613,0
+ERH.US,D,20160908,000000,8.54604,8.64375,8.51494,8.54604,46944.747023463,0
+ERH.US,D,20160909,000000,8.46012,8.55973,8.40196,8.51494,33283.349005832,0
+ERH.US,D,20160912,000000,8.33904,8.49083,8.33372,8.47629,25380.486982539,0
+ERH.US,D,20160913,000000,8.43284,8.49614,8.36194,8.39359,30626.615334042,0
+ERH.US,D,20160914,000000,8.36194,8.39359,8.27575,8.29218,23590.742833743,0
+ERH.US,D,20160915,000000,8.28171,8.39882,8.27575,8.34684,16205.549312043,0
+ERH.US,D,20160916,000000,8.32508,8.35851,8.20855,8.22441,24227.306743221,0
+ERH.US,D,20160919,000000,8.20855,8.2879,8.18898,8.23041,66938.11463984,0
+ERH.US,D,20160920,000000,8.23041,8.3092,8.18898,8.21682,27219.683203644,0
+ERH.US,D,20160921,000000,8.202,8.31195,8.19667,8.30624,59461.382175784,0
+ERH.US,D,20160922,000000,8.35416,8.38761,8.29408,8.30624,29795.399650592,0
+ERH.US,D,20160923,000000,8.25046,8.29408,8.22441,8.27222,43173.763467148,0
+ERH.US,D,20160926,000000,8.25046,8.26007,8.23041,8.23041,12242.018325257,0
+ERH.US,D,20160927,000000,8.25046,8.27222,8.18898,8.18898,55331.60805231,0
+ERH.US,D,20160928,000000,8.16387,8.26349,8.16387,8.202,37171.123626532,0
+ERH.US,D,20160929,000000,8.175,8.22441,8.11941,8.11941,44137.552791253,0
+ERH.US,D,20160930,000000,8.11152,8.15304,8.03253,8.12786,77464.040838883,0
+ERH.US,D,20161003,000000,8.05867,8.12786,8.04022,8.07417,58110.393647238,0
+ERH.US,D,20161004,000000,8.04022,8.04953,7.91657,7.91657,38719.920444302,0
+ERH.US,D,20161005,000000,7.9024,7.97674,7.6803,7.79815,79865.09677513,0
+ERH.US,D,20161006,000000,7.72753,7.81764,7.72023,7.7338,66879.193021772,0
+ERH.US,D,20161007,000000,7.7338,7.80511,7.7338,7.74009,19000.11748324,0
+ERH.US,D,20161010,000000,7.80604,7.83046,7.75244,7.80604,38503.173063555,0
+ERH.US,D,20161011,000000,7.7589,7.80604,7.74009,7.77782,24449.314982724,0
+ERH.US,D,20161012,000000,7.72753,7.83046,7.72753,7.79216,38785.155092877,0
+ERH.US,D,20161013,000000,7.73002,7.86763,7.73002,7.79559,35154.110379471,0
+ERH.US,D,20161014,000000,7.80206,7.86183,7.79559,7.79559,22923.665943478,0
+ERH.US,D,20161017,000000,7.77536,7.79653,7.69579,7.69579,33132.88844541,0
+ERH.US,D,20161018,000000,7.717,7.83046,7.67544,7.81536,26732.527682836,0
+ERH.US,D,20161019,000000,7.82705,7.90765,7.74275,7.86099,36757.620128308,0
+ERH.US,D,20161020,000000,7.84111,7.84682,7.82125,7.84682,21204.417302012,0
+ERH.US,D,20161021,000000,7.8338,7.8338,7.76243,7.78114,39442.762437379,0
+ERH.US,D,20161024,000000,7.85528,7.85528,7.78114,7.78809,28759.010475656,0
+ERH.US,D,20161025,000000,7.84682,7.86763,7.79968,7.84682,20938.217848957,0
+ERH.US,D,20161026,000000,7.86099,7.87771,7.82705,7.84682,21117.087046661,0
+ERH.US,D,20161027,000000,7.87466,7.90765,7.81536,7.84111,23690.699150106,0
+ERH.US,D,20161028,000000,7.86099,7.94187,7.82125,7.84682,24699.731859512,0
+ERH.US,D,20161031,000000,7.86763,7.92885,7.85528,7.87466,31980.76037784,0
+ERH.US,D,20161101,000000,7.93263,7.93263,7.8529,7.88597,35767.526510425,0
+ERH.US,D,20161102,000000,7.87466,7.87466,7.79559,7.8086,35169.892955741,0
+ERH.US,D,20161103,000000,7.78809,7.78809,7.73002,7.73002,36622.942144153,0
+ERH.US,D,20161104,000000,7.78809,7.80938,7.72346,7.72346,21561.103525671,0
+ERH.US,D,20161107,000000,7.75538,7.80206,7.73533,7.78114,19117.960719375,0
+ERH.US,D,20161108,000000,7.75538,7.8934,7.74969,7.85528,28428.628545777,0
+ERH.US,D,20161109,000000,7.76243,7.8818,7.76243,7.80206,45327.559041863,0
+ERH.US,D,20161110,000000,7.80206,7.84682,7.64191,7.74969,102105.90325207,0
+ERH.US,D,20161111,000000,7.78114,7.78114,7.43909,7.57747,76501.303686531,0
+ERH.US,D,20161114,000000,7.54724,7.54724,7.40858,7.52196,76543.39055658,0
+ERH.US,D,20161115,000000,7.44166,7.61636,7.44166,7.58839,45117.124691623,0
+ERH.US,D,20161116,000000,7.66111,7.66111,7.53973,7.63468,39415.405971849,0
+ERH.US,D,20161117,000000,7.53973,7.80785,7.53973,7.68781,54717.139749607,0
+ERH.US,D,20161118,000000,7.70074,7.72753,7.63468,7.69495,30538.232906942,0
+ERH.US,D,20161121,000000,7.72753,7.77866,7.64675,7.74826,35430.831550039,0
+ERH.US,D,20161122,000000,7.79388,7.82553,7.74826,7.81356,54756.070104401,0
+ERH.US,D,20161123,000000,7.67299,7.74826,7.67299,7.70074,35368.753416719,0
+ERH.US,D,20161125,000000,7.67299,7.72023,7.67299,7.71033,16473.853108599,0
+ERH.US,D,20161128,000000,7.71538,7.81964,7.70872,7.75378,65404.048226585,0
+ERH.US,D,20161129,000000,7.74826,7.83122,7.74826,7.77866,29493.426357996,0
+ERH.US,D,20161130,000000,7.78541,7.81356,7.74826,7.75378,54825.51343998,0
+ERH.US,D,20161201,000000,7.81356,7.82553,7.71538,7.79968,97528.956134341,0
+ERH.US,D,20161202,000000,7.8395,7.8395,7.74826,7.81356,32958.227934712,0
+ERH.US,D,20161205,000000,7.81356,7.88683,7.77866,7.83218,45202.35060347,0
+ERH.US,D,20161206,000000,7.80785,7.90593,7.79464,7.90593,39699.492344673,0
+ERH.US,D,20161207,000000,7.9526,8.08242,7.93929,8.02559,40566.481867665,0
+ERH.US,D,20161208,000000,7.98548,8.06466,7.90593,7.96923,36484.055472994,0
+ERH.US,D,20161209,000000,8.03843,8.11759,8.00697,8.11759,42131.061261706,0
+ERH.US,D,20161212,000000,8.17756,8.17756,8.0214,8.12186,52063.562593071,0
+ERH.US,D,20161213,000000,8.14231,8.22784,8.14231,8.19296,46754.303936496,0
+ERH.US,D,20161214,000000,8.16111,8.31784,8.14231,8.17176,34305.007776252,0
+ERH.US,D,20161215,000000,8.10562,8.12615,8.04261,8.10049,40993.663598655,0
+ERH.US,D,20161216,000000,8.14231,8.15418,8.06037,8.12186,25500.434562176,0
+ERH.US,D,20161219,000000,8.09287,8.171,8.07329,8.07329,32604.698226305,0
+ERH.US,D,20161220,000000,8.10049,8.11416,8.0678,8.0678,38449.512304243,0
+ERH.US,D,20161221,000000,8.07329,8.16111,8.0678,8.0678,37039.60215763,0
+ERH.US,D,20161222,000000,8.0678,8.12186,8.041,8.09193,38957.711260075,0
+ERH.US,D,20161223,000000,8.06037,8.14856,8.01551,8.081,34301.851260998,0
+ERH.US,D,20161227,000000,8.0678,8.09031,7.95944,7.98028,55287.416838759,0
+ERH.US,D,20161228,000000,7.98844,8.10562,7.98844,8.07329,35341.396951186,0
+ERH.US,D,20161229,000000,8.00943,8.04679,7.96525,7.9968,45531.680361597,0
+ERH.US,D,20161230,000000,7.98844,8.04773,7.95496,7.95944,45528.523846345,0
+ERH.US,D,20170103,000000,7.92885,8.0888,7.92885,7.98028,57478.038424766,0
+ERH.US,D,20170104,000000,8.01551,8.21377,7.95496,8.1882,74379.073264354,0
+ERH.US,D,20170105,000000,8.21377,8.21377,8.01551,8.08699,57361.247360381,0
+ERH.US,D,20170106,000000,8.12186,8.16483,8.041,8.16111,34641.702736637,0
+ERH.US,D,20170109,000000,8.17756,8.19932,8.02806,8.0678,41957.452922756,0
+ERH.US,D,20170110,000000,8.07938,8.13727,8.00943,8.04679,37939.20900491,0
+ERH.US,D,20170111,000000,8.05277,8.14856,7.9968,8.12862,78736.11648609,0
+ERH.US,D,20170112,000000,8.07768,8.1577,8.04261,8.09031,36429.342541931,0
+ERH.US,D,20170113,000000,8.04953,8.11759,8.01819,8.104,37858.191780066,0
+ERH.US,D,20170117,000000,8.09725,8.19667,8.08242,8.12615,55966.067618286,0
+ERH.US,D,20170118,000000,8.10971,8.1577,8.06971,8.06971,32971.906167477,0
+ERH.US,D,20170119,000000,8.104,8.104,7.99185,8.04184,47678.110734053,0
+ERH.US,D,20170120,000000,8.05619,8.07768,8.00545,8.0637,30599.258868513,0
+ERH.US,D,20170123,000000,8.07768,8.11152,8.0637,8.07586,25444.669459363,0
+ERH.US,D,20170124,000000,8.11759,8.13812,8.08242,8.13412,23403.456262028,0
+ERH.US,D,20170125,000000,8.104,8.1458,8.104,8.13412,12217.818374979,0
+ERH.US,D,20170126,000000,8.104,8.1577,8.104,8.1577,19729.272506824,0
+ERH.US,D,20170127,000000,8.1577,8.19761,8.104,8.19761,43491.519336012,0
+ERH.US,D,20170130,000000,8.175,8.23858,8.14059,8.23858,14830.360833218,0
+ERH.US,D,20170131,000000,8.2037,8.27755,8.2037,8.267,17891.12845747,0
+ERH.US,D,20170201,000000,8.27755,8.27755,8.22441,8.27755,36903.872001725,0
+ERH.US,D,20170202,000000,8.27755,8.3224,8.22613,8.28343,47913.797206322,0
+ERH.US,D,20170203,000000,8.29039,8.35215,8.23933,8.28268,55872.424332428,0
+ERH.US,D,20170206,000000,8.28343,8.28961,8.23858,8.24504,15183.890541623,0
+ERH.US,D,20170207,000000,8.21854,8.27393,8.21854,8.23858,18072.101998678,0
+ERH.US,D,20170208,000000,8.29039,8.3092,8.27309,8.3092,32052.308056925,0
+ERH.US,D,20170209,000000,8.29922,8.3224,8.28171,8.29922,18233.08427661,0
+ERH.US,D,20170210,000000,8.30339,8.34512,8.29408,8.33018,51178.686150309,0
+ERH.US,D,20170213,000000,8.39787,8.41591,8.32583,8.41591,21127.608764175,0
+ERH.US,D,20170214,000000,8.38485,8.38485,8.30177,8.30177,23401.351918525,0
+ERH.US,D,20170215,000000,8.30177,8.35596,8.30177,8.35596,23104.639484687,0
+ERH.US,D,20170216,000000,8.38485,8.38854,8.31881,8.34845,19008.534857249,0
+ERH.US,D,20170217,000000,8.31881,8.35596,8.31367,8.31881,14080.162374609,0
+ERH.US,D,20170221,000000,8.30624,8.35596,8.30624,8.34085,23521.299498164,0
+ERH.US,D,20170222,000000,8.33372,8.42238,8.2879,8.34845,16329.705578685,0
+ERH.US,D,20170223,000000,8.32583,8.41591,8.2705,8.33372,74046.586990972,0
+ERH.US,D,20170224,000000,8.32583,8.37772,8.28171,8.37772,15881.480412671,0
+ERH.US,D,20170227,000000,8.39787,8.41591,8.30624,8.34085,29779.617074323,0
+ERH.US,D,20170228,000000,8.31881,8.40101,8.31881,8.36288,27570.056396794,0
+ERH.US,D,20170301,000000,8.37002,8.38951,8.31367,8.38951,39423.823345857,0
+ERH.US,D,20170302,000000,8.38485,8.42238,8.37002,8.39787,41830.140140861,0
+ERH.US,D,20170303,000000,8.36366,8.44177,8.35691,8.43028,84110.609791238,0
+ERH.US,D,20170306,000000,8.40196,8.5123,8.40196,8.48854,28083.516211383,0
+ERH.US,D,20170307,000000,8.52038,8.52038,8.39787,8.49539,34041.96483845,0
+ERH.US,D,20170308,000000,8.47532,8.47532,8.35596,8.37772,34925.789109462,0
+ERH.US,D,20170309,000000,8.37002,8.3839,8.27138,8.32336,44571.047552747,0
+ERH.US,D,20170310,000000,8.29485,8.34845,8.17756,8.20551,56795.178958234,0
+ERH.US,D,20170313,000000,8.19667,8.24504,8.19667,8.23763,29185.140034894,0
+ERH.US,D,20170314,000000,8.22518,8.23763,8.20929,8.21017,11398.176580791,0
+ERH.US,D,20170315,000000,8.20929,8.40005,8.20929,8.37525,31140.075148631,0
+ERH.US,D,20170316,000000,8.36022,8.47256,8.32583,8.33819,24976.453030077,0
+ERH.US,D,20170317,000000,8.33116,8.41508,8.33116,8.41431,11667.5325491,0
+ERH.US,D,20170320,000000,8.38761,8.46734,8.38761,8.40651,11366.611428256,0
+ERH.US,D,20170321,000000,8.42059,8.46734,8.33116,8.45928,50073.905811543,0
+ERH.US,D,20170322,000000,8.48854,8.59669,8.38761,8.54347,36163.143088877,0
+ERH.US,D,20170323,000000,8.51049,8.51857,8.47256,8.51049,51621.650457565,0
+ERH.US,D,20170324,000000,8.5025,8.56229,8.5025,8.54794,23094.117767174,0
+ERH.US,D,20170327,000000,8.51049,8.56135,8.51049,8.56135,23246.682671098,0
+ERH.US,D,20170328,000000,8.55622,8.59051,8.53455,8.58234,25230.026422117,0
+ERH.US,D,20170329,000000,8.57693,8.62378,8.57693,8.61751,25770.842702236,0
+ERH.US,D,20170330,000000,8.61751,8.66361,8.61751,8.63738,28142.437829449,0
+ERH.US,D,20170331,000000,8.59051,8.65828,8.58045,8.64459,42773.938201691,0
+ERH.US,D,20170403,000000,8.67919,8.748,8.61124,8.748,72537.772699747,0
+ERH.US,D,20170404,000000,8.70495,8.74248,8.70286,8.72044,17333.477429333,0
+ERH.US,D,20170405,000000,8.75694,8.77158,8.71236,8.77158,28911.57537958,0
+ERH.US,D,20170406,000000,8.76349,8.77814,8.75038,8.77158,14115.936214151,0
+ERH.US,D,20170407,000000,8.75694,8.81472,8.748,8.81472,19771.359376871,0
+ERH.US,D,20170410,000000,8.80816,8.82945,8.7846,8.79002,23769.612031447,0
+ERH.US,D,20170411,000000,8.7846,8.86329,8.7846,8.86329,32226.968567624,0
+ERH.US,D,20170412,000000,8.86329,8.86329,8.82033,8.84933,32958.227934712,0
+ERH.US,D,20170413,000000,8.8249,8.92497,8.80723,8.83601,37187.958374548,0
+ERH.US,D,20170417,000000,8.91089,8.91089,8.83829,8.86699,50689.426285999,0
+ERH.US,D,20170418,000000,8.85865,8.86699,8.83038,8.83601,37360.514541748,0
+ERH.US,D,20170419,000000,8.8249,8.84466,8.767,8.81748,28776.897395426,0
+ERH.US,D,20170420,000000,8.75313,8.81472,8.75313,8.767,21239.138969802,0
+ERH.US,D,20170421,000000,8.767,8.84466,8.767,8.83601,16627.470184274,0
+ERH.US,D,20170424,000000,8.83601,8.85311,8.767,8.83038,31429.422380212,0
+ERH.US,D,20170425,000000,8.83601,8.86699,8.80359,8.84466,19836.594025447,0
+ERH.US,D,20170426,000000,8.86699,8.8978,8.83038,8.88372,21255.973717822,0
+ERH.US,D,20170427,000000,8.8819,8.89036,8.8746,8.88467,19146.369356657,0
+ERH.US,D,20170428,000000,8.87631,8.91833,8.86985,8.90434,13545.659125,0
+ERH.US,D,20170501,000000,8.91089,8.92497,8.89313,8.91833,25412.052135076,0
+ERH.US,D,20170502,000000,8.91833,8.93152,8.88372,8.93152,14695.682849063,0
+ERH.US,D,20170503,000000,8.93152,8.93475,8.90434,8.93401,12290.418225813,0
+ERH.US,D,20170504,000000,8.8978,8.92212,8.86699,8.86699,22288.154205753,0
+ERH.US,D,20170505,000000,8.9053,8.93152,8.87631,8.8978,16832.643675759,0
+ERH.US,D,20170508,000000,8.8978,8.93152,8.87631,8.93152,34631.181019125,0
+ERH.US,D,20170509,000000,8.89036,8.92582,8.86699,8.8819,20910.861383425,0
+ERH.US,D,20170510,000000,8.8819,8.92497,8.8819,8.91089,32669.93287488,0
+ERH.US,D,20170511,000000,8.86699,8.92497,8.86699,8.91833,19395.734061692,0
+ERH.US,D,20170512,000000,8.92497,8.93152,8.91833,8.93152,21100.252298642,0
+ERH.US,D,20170515,000000,8.93152,9.00368,8.93152,8.93759,36809.176544117,0
+ERH.US,D,20170516,000000,8.94901,9.05175,8.94901,9.05175,15402.742265872,0
+ERH.US,D,20170517,000000,9.03084,9.09357,9.02534,9.09357,20877.191887386,0
+ERH.US,D,20170518,000000,9.02534,9.11733,9.02534,9.10972,7651.3929747547,0
+ERH.US,D,20170519,000000,9.05935,9.11733,9.05935,9.08596,8316.3655215154,0
+ERH.US,D,20170522,000000,9.09357,9.11829,9.08692,9.09834,5528.1103808251,0
+ERH.US,D,20170523,000000,9.12493,9.15157,9.11733,9.11922,22035.632985462,0
+ERH.US,D,20170524,000000,9.11733,9.15157,9.11733,9.1373,17757.502645067,0
+ERH.US,D,20170525,000000,9.12493,9.15157,9.11733,9.13824,12184.148878942,0
+ERH.US,D,20170526,000000,9.13824,9.13824,9.12493,9.13824,24629.23635218,0
+ERH.US,D,20170530,000000,9.12493,9.15059,9.11733,9.13349,22539.623254288,0
+ERH.US,D,20170531,000000,9.14299,9.14299,9.10784,9.13824,16241.323151583,0
+ERH.US,D,20170601,000000,9.12493,9.15157,9.05935,9.10212,41761.748977033,0
+ERH.US,D,20170602,000000,9.10212,9.15631,9.10212,9.12493,22265.006427226,0
+ERH.US,D,20170605,000000,9.08692,9.13159,9.07552,9.08027,17086.217067799,0
+ERH.US,D,20170606,000000,9.07173,9.11733,9.07173,9.08692,13040.616684421,0
+ERH.US,D,20170607,000000,9.08027,9.16106,9.08027,9.15157,38393.74720143,0
+ERH.US,D,20170608,000000,9.15631,9.15631,9.09168,9.13824,11847.453918556,0
+ERH.US,D,20170609,000000,9.21809,9.21809,9.13824,9.21048,57016.135025986,0
+ERH.US,D,20170612,000000,9.20573,9.21427,9.1544,9.1544,28792.679971695,0
+ERH.US,D,20170613,000000,9.12778,9.1829,9.00928,9.00928,70965.828103447,0
+ERH.US,D,20170614,000000,9.02163,9.08596,9.02163,9.06032,26642.040912234,0
+ERH.US,D,20170615,000000,9.03371,9.06124,9.03371,9.047,19617.742301196,0
+ERH.US,D,20170616,000000,9.03371,9.06982,9.01402,9.01402,52252.953508286,0
+ERH.US,D,20170619,000000,9.03371,9.05461,9.02447,9.02818,14281.127179089,0
+ERH.US,D,20170620,000000,9.04035,9.08312,9.02353,9.05461,20683.592285167,0
+ERH.US,D,20170621,000000,9.06601,9.06601,9.00928,9.01402,23407.664949032,0
+ERH.US,D,20170622,000000,9.07552,9.07552,9.00271,9.00271,16095.071278166,0
+ERH.US,D,20170623,000000,8.97429,9.01402,8.97429,8.97429,11349.776680235,0
+ERH.US,D,20170626,000000,8.96594,9.01402,8.8727,9.01402,47219.363850528,0
+ERH.US,D,20170627,000000,9.00928,9.02257,8.96594,8.96594,31495.709200538,0
+ERH.US,D,20170628,000000,8.96594,9.00271,8.96594,8.98191,19165.308448178,0
+ERH.US,D,20170629,000000,9.047,9.047,8.93571,8.93571,19440.977446994,0
+ERH.US,D,20170630,000000,8.96594,8.96594,8.88943,8.94425,19820.811449179,0
+ERH.US,D,20170703,000000,9.00928,9.01116,8.90245,8.93571,15293.316403748,0
+ERH.US,D,20170705,000000,9.00928,9.01402,8.92308,9.00928,31755.595623085,0
+ERH.US,D,20170706,000000,8.96594,8.96594,8.93152,8.94425,12605.017579423,0
+ERH.US,D,20170707,000000,8.93152,9.02163,8.93152,9.01402,18537.16191271,0
+ERH.US,D,20170710,000000,9.2789,9.2789,8.98191,9.1601,38652.581452226,0
+ERH.US,D,20170711,000000,9.08312,9.14015,9.06601,9.06601,15288.055544992,0
+ERH.US,D,20170712,000000,9.07552,9.13444,9.07552,9.12019,25907.625029893,0
+ERH.US,D,20170713,000000,9.11258,9.17056,9.10878,9.1601,23108.848171691,0
+ERH.US,D,20170714,000000,9.17722,9.17722,9.12398,9.14015,21827.302978725,0
+ERH.US,D,20170717,000000,9.12778,9.1544,9.10593,9.1544,15020.803920187,0
+ERH.US,D,20170718,000000,9.12019,9.29888,9.12019,9.22853,43591.475652376,0
+ERH.US,D,20170719,000000,9.24944,9.25704,9.17722,9.20667,13854.997619852,0
+ERH.US,D,20170720,000000,9.21524,9.23993,9.18481,9.20573,11482.350320888,0
+ERH.US,D,20170721,000000,9.25704,9.25704,9.21524,9.23138,7028.5072980419,0
+ERH.US,D,20170724,000000,9.1544,9.31597,9.1544,9.17056,21985.128741406,0
+ERH.US,D,20170725,000000,9.09642,9.1601,9.09642,9.1544,12335.661611114,0
+ERH.US,D,20170726,000000,9.01402,9.22188,9.01402,9.20667,23453.960506086,0
+ERH.US,D,20170727,000000,9.20667,9.23519,9.17722,9.18861,18603.448733035,0
+ERH.US,D,20170728,000000,9.19906,9.21524,9.14681,9.19906,22684.822955956,0
+ERH.US,D,20170731,000000,9.20667,9.20667,9.11258,9.20667,46394.461197584,0
+ERH.US,D,20170801,000000,9.22188,9.27226,9.13444,9.24376,31967.082145077,0
+ERH.US,D,20170802,000000,9.18387,9.25704,9.17722,9.22853,19026.421777019,0
+ERH.US,D,20170803,000000,9.20667,9.30077,9.20667,9.2884,17790.119969355,0
+ERH.US,D,20170804,000000,9.35969,9.35969,9.24944,9.26656,10935.221010262,0
+ERH.US,D,20170807,000000,9.26464,9.31882,9.26464,9.30265,18536.109740959,0
+ERH.US,D,20170808,000000,9.42242,9.42242,9.27226,9.2884,24931.209644775,0
+ERH.US,D,20170809,000000,9.22188,9.31882,9.20667,9.20667,15900.419504192,0
+ERH.US,D,20170810,000000,9.20667,9.21427,9.11258,9.12019,30384.615831266,0
+ERH.US,D,20170811,000000,9.24469,9.24469,9.08312,9.10593,19252.638703528,0
+ERH.US,D,20170814,000000,9.08312,9.16391,9.08312,9.16391,12590.287174905,0
+ERH.US,D,20170815,000000,9.10593,9.1791,9.10593,9.12778,42300.460913649,0
+ERH.US,D,20170816,000000,9.12778,9.19906,9.12019,9.1544,20857.200624114,0
+ERH.US,D,20170817,000000,9.18481,9.18481,9.13444,9.13444,27343.839470286,0
+ERH.US,D,20170818,000000,9.13444,9.19241,9.13444,9.1544,30360.415880987,0
+ERH.US,D,20170821,000000,9.14015,9.20002,9.14015,9.18481,18527.692366948,0
+ERH.US,D,20170822,000000,9.19241,9.20002,9.16391,9.20002,22601.70138761,0
+ERH.US,D,20170823,000000,9.1601,9.21617,9.1601,9.20667,16582.226798973,0
+ERH.US,D,20170824,000000,9.1544,9.27129,9.1544,9.18575,54759.226619655,0
+ERH.US,D,20170825,000000,9.20002,9.24469,9.19527,9.24469,20663.601021893,0
+ERH.US,D,20170828,000000,9.17722,9.22948,9.17722,9.21332,13349.955179275,0
+ERH.US,D,20170829,000000,9.21617,9.25704,9.17056,9.17056,34589.094149075,0
+ERH.US,D,20170830,000000,9.17056,9.25039,9.17056,9.22948,19650.359625483,0
+ERH.US,D,20170831,000000,9.16391,9.30265,9.16391,9.29981,25053.261567915,0
+ERH.US,D,20170901,000000,9.37014,9.37014,9.2656,9.2732,30975.936355441,0
+ERH.US,D,20170905,000000,9.22948,9.34544,9.22948,9.31882,47518.180627869,0
+ERH.US,D,20170906,000000,9.28937,9.34069,9.2732,9.31216,24607.140745406,0
+ERH.US,D,20170907,000000,9.29223,9.36062,9.29223,9.29223,23278.247823635,0
+ERH.US,D,20170908,000000,9.29981,9.29981,9.20762,9.22948,30712.893417641,0
+ERH.US,D,20170911,000000,9.22948,9.3787,9.22188,9.28081,54563.522673931,0
+ERH.US,D,20170912,000000,9.34637,9.34637,9.21617,9.21617,22969.961500532,0
+ERH.US,D,20170913,000000,9.21617,9.24469,9.14584,9.14584,34842.667541116,0
+ERH.US,D,20170914,000000,9.11163,9.24089,9.11163,9.13919,37454.157827603,0
+ERH.US,D,20170915,000000,9.13444,9.19906,9.13444,9.14584,27998.290299535,0
+ERH.US,D,20170918,000000,9.21617,9.21617,9.0736,9.10497,31869.230172214,0
+ERH.US,D,20170919,000000,9.13444,9.16391,9.12684,9.13064,13824.484639067,0
+ERH.US,D,20170920,000000,9.21617,9.21617,9.11163,9.12684,34520.702985248,0
+ERH.US,D,20170921,000000,9.11163,9.16391,9.10497,9.11922,20383.723336072,0
+ERH.US,D,20170922,000000,9.11922,9.13444,9.0736,9.08312,22962.596298272,0
+ERH.US,D,20170925,000000,9.13444,9.17056,9.08312,9.12684,52951.595551086,0
+ERH.US,D,20170926,000000,9.14584,9.16391,9.06032,9.11163,39734.214012464,0
+ERH.US,D,20170927,000000,9.03846,9.08883,9.03846,9.0641,29972.164504794,0
+ERH.US,D,20170928,000000,9.01116,9.05271,9.00831,9.02534,47951.675389366,0
+ERH.US,D,20170929,000000,9.01782,9.0641,9.01782,9.04321,36317.812336304,0
+ERH.US,D,20171002,000000,9.13919,9.14206,9.05271,9.0736,37428.905705576,0
+ERH.US,D,20171003,000000,9.12684,9.12684,9.04321,9.0736,29285.096351257,0
+ERH.US,D,20171004,000000,9.06032,9.08312,9.03846,9.06506,30125.781580469,0
+ERH.US,D,20171005,000000,9.0641,9.11163,9.0641,9.11163,33934.643319828,0
+ERH.US,D,20171006,000000,9.16391,9.16391,9.10497,9.11922,24071.585324043,0
+ERH.US,D,20171009,000000,9.14584,9.16391,9.11163,9.16391,14045.44070682,0
+ERH.US,D,20171010,000000,9.16391,9.18387,9.11544,9.18387,18998.013139737,0
+ERH.US,D,20171011,000000,9.17624,9.28081,9.17624,9.19906,32453.185494131,0
+ERH.US,D,20171012,000000,9.19906,9.23138,9.162,9.22092,25648.790779098,0
+ERH.US,D,20171013,000000,9.19146,9.29124,9.19146,9.21617,33359.10537192,0
+ERH.US,D,20171016,000000,9.33308,9.33308,9.17624,9.17624,41410.323612131,0
+ERH.US,D,20171017,000000,9.29981,9.29981,9.21617,9.23613,33334.905421641,0
+ERH.US,D,20171018,000000,9.34637,9.34637,9.24469,9.2656,21033.965478316,0
+ERH.US,D,20171019,000000,9.21617,9.25704,9.21617,9.22853,17623.876832665,0
+ERH.US,D,20171020,000000,9.29981,9.29981,9.22188,9.22188,33967.260644115,0
+ERH.US,D,20171023,000000,9.22188,9.28081,9.22188,9.23613,31321.048689837,0
+ERH.US,D,20171024,000000,9.25039,9.29981,9.25039,9.28937,22223.97172893,0
+ERH.US,D,20171025,000000,9.31312,9.31312,9.22188,9.25039,31724.030470547,0
+ERH.US,D,20171026,000000,9.25039,9.31312,9.22188,9.22188,20125.941257027,0
+ERH.US,D,20171027,000000,9.22188,9.25704,9.22188,9.25704,16600.113718743,0
+ERH.US,D,20171030,000000,9.32738,9.32738,9.25039,9.28937,19374.690626667,0
+ERH.US,D,20171031,000000,9.25704,9.38629,9.25704,9.30362,8320.5742085203,0
+ERH.US,D,20171101,000000,9.42431,9.42431,9.27986,9.30362,25031.16596114,0
+ERH.US,D,20171102,000000,9.33308,9.33308,9.2656,9.27511,19005.378341995,0
+ERH.US,D,20171103,000000,9.34637,9.34637,9.25704,9.28081,23085.700393163,0
+ERH.US,D,20171106,000000,9.33308,9.33308,9.27415,9.31882,31589.352486394,0
+ERH.US,D,20171107,000000,9.39961,9.39961,9.31312,9.36254,28216.089852033,0
+ERH.US,D,20171108,000000,9.36254,9.39961,9.32738,9.39295,20253.254038924,0
+ERH.US,D,20171109,000000,9.31312,9.39961,9.31312,9.37204,27987.768582022,0
+ERH.US,D,20171110,000000,9.36824,9.39961,9.36254,9.38629,26063.346449071,0
+ERH.US,D,20171113,000000,9.37964,9.39581,9.36254,9.36254,33787.339274659,0
+ERH.US,D,20171114,000000,9.34163,9.40911,9.34163,9.3977,23213.013175061,0
+ERH.US,D,20171115,000000,9.31882,9.43192,9.31882,9.38629,26246.42433378,0
+ERH.US,D,20171116,000000,9.31882,9.38629,9.29888,9.37964,21977.763539147,0
+ERH.US,D,20171117,000000,9.38629,9.39961,9.37964,9.37964,27251.24835618,0
+ERH.US,D,20171120,000000,9.41196,9.42242,9.39201,9.39201,20394.245053584,0
+ERH.US,D,20171121,000000,9.35494,9.42337,9.35494,9.41196,23372.943281242,0
+ERH.US,D,20171122,000000,9.42431,9.45379,9.41955,9.43952,9787.3016296984,0
+ERH.US,D,20171124,000000,9.38629,9.48419,9.38629,9.47565,8691.9908366952,0
+ERH.US,D,20171127,000000,9.41955,9.46139,9.41955,9.44429,12945.921226814,0
+ERH.US,D,20171128,000000,9.39295,9.45379,9.39295,9.43192,14014.927726035,0
+ERH.US,D,20171129,000000,9.43192,9.47753,9.43192,9.43952,33028.72344204,0
+ERH.US,D,20171130,000000,9.43952,9.52792,9.43952,9.52792,28200.307275766,0
+ERH.US,D,20171201,000000,9.49941,9.52506,9.41955,9.43952,36187.343039156,0
+ERH.US,D,20171204,000000,9.42431,9.49941,9.42431,9.47753,25097.452781467,0
+ERH.US,D,20171205,000000,9.43192,9.55929,9.43192,9.47089,35580.23993871,0
+ERH.US,D,20171206,000000,9.49085,9.55929,9.49085,9.52031,30760.241146444,0
+ERH.US,D,20171207,000000,9.47089,9.49085,9.47089,9.48419,22358.649713083,0
+ERH.US,D,20171208,000000,9.46233,9.52792,9.43192,9.45379,50561.061332352,0
+ERH.US,D,20171211,000000,9.44429,9.52031,9.43952,9.49085,11178.272684791,0
+ERH.US,D,20171212,000000,9.48419,9.57354,9.48419,9.57354,30719.206448149,0
+ERH.US,D,20171213,000000,9.51366,9.51366,9.48419,9.48419,38325.356037603,0
+ERH.US,D,20171214,000000,9.48419,9.48703,9.47374,9.47374,9155.9985789762,0
+ERH.US,D,20171215,000000,9.43952,9.47089,9.43952,9.46233,19526.203358842,0
+ERH.US,D,20171218,000000,9.49941,9.49941,9.40436,9.49085,58206.141276599,0
+ERH.US,D,20171219,000000,9.43192,9.44429,9.41102,9.44429,33022.410411534,0
+ERH.US,D,20171220,000000,9.40436,9.43952,9.40436,9.40911,17722.780977278,0
+ERH.US,D,20171221,000000,9.41863,9.41863,9.27795,9.27795,49481.533115615,0
+ERH.US,D,20171222,000000,9.27036,9.32357,9.26274,9.31882,15225.977411671,0
+ERH.US,D,20171226,000000,9.29124,9.32166,9.29124,9.31882,12165.20978742,0
+ERH.US,D,20171227,000000,9.32643,9.39201,9.32548,9.38535,22210.293496162,0
+ERH.US,D,20171228,000000,9.32643,9.43192,9.32643,9.42431,27622.664984357,0
+ERH.US,D,20171229,000000,9.37964,9.46233,9.37964,9.39961,22133.484958326,0
+ERH.US,D,20180102,000000,9.51366,9.51366,9.31882,9.31882,29123.061901572,0
+ERH.US,D,20180103,000000,9.38535,9.38535,9.30362,9.32643,37790.85278799,0
+ERH.US,D,20180104,000000,9.39961,9.39961,9.27795,9.30362,27463.787049923,0
+ERH.US,D,20180105,000000,9.38535,9.38535,9.31216,9.31882,34596.459351335,0
+ERH.US,D,20180108,000000,9.33212,9.37964,9.30362,9.3616,22775.309726558,0
+ERH.US,D,20180109,000000,9.30362,9.34637,9.30362,9.34069,26396.884894203,0
+ERH.US,D,20180110,000000,9.34069,9.39961,9.32643,9.34069,30262.563908126,0
+ERH.US,D,20180111,000000,9.39961,9.39961,9.29031,9.32643,37617.244449042,0
+ERH.US,D,20180112,000000,9.27795,9.30362,9.27795,9.29507,33396.983554961,0
+ERH.US,D,20180116,000000,9.38629,9.38629,9.27036,9.28747,39072.397980956,0
+ERH.US,D,20180117,000000,9.27036,9.30551,9.25609,9.27036,35162.527753483,0
+ERH.US,D,20180118,000000,9.23424,9.31977,9.16106,9.16865,39520.623146968,0
+ERH.US,D,20180119,000000,9.0907,9.17056,9.0907,9.09834,54898.113290813,0
+ERH.US,D,20180122,000000,9.00737,9.0907,8.95546,9.01782,91549.46407225,0
+ERH.US,D,20180123,000000,8.87917,9.04509,8.84752,8.96964,95615.055718902,0
+ERH.US,D,20180124,000000,8.91735,8.98569,8.91735,8.9781,66597.210992449,0
+ERH.US,D,20180125,000000,9.04509,9.04509,8.91735,8.98569,56258.57136512,0
+ERH.US,D,20180126,000000,9.05461,9.06032,8.98569,9.00737,30415.128812049,0
+ERH.US,D,20180129,000000,8.93209,8.99891,8.92582,8.96964,25277.374150922,0
+ERH.US,D,20180130,000000,8.89598,8.96964,8.89598,8.9034,36840.741696653,0
+ERH.US,D,20180131,000000,8.88372,8.90996,8.83914,8.90996,36017.943387211,0
+ERH.US,D,20180201,000000,8.95546,9.07552,8.81938,8.81938,40127.726247413,0
+ERH.US,D,20180202,000000,8.80551,8.89134,8.75788,8.76617,46588.060799805,0
+ERH.US,D,20180205,000000,8.69021,8.88096,6.81429,8.23933,149632.50125396,0
+ERH.US,D,20180206,000000,7.98928,8.4815,7.8818,8.45128,201155.24756691,0
+ERH.US,D,20180207,000000,8.30835,8.57958,8.30835,8.53377,55035.947790222,0
+ERH.US,D,20180208,000000,8.44587,8.46639,8.44587,8.46639,34650.120110646,0
+ERH.US,D,20180209,000000,8.49083,8.5123,8.41869,8.50534,44034.439959633,0
+ERH.US,D,20180212,000000,8.5814,8.61038,8.53377,8.5814,26370.580600422,0
+ERH.US,D,20180213,000000,8.54699,8.69735,8.51952,8.63082,33254.940368549,0
+ERH.US,D,20180214,000000,8.56058,8.69735,8.56058,8.69735,25595.130019786,0
+ERH.US,D,20180215,000000,8.66094,8.748,8.6463,8.69106,32883.523740375,0
+ERH.US,D,20180216,000000,8.71236,8.77623,8.69735,8.748,31263.179243521,0
+ERH.US,D,20180220,000000,8.74248,8.74248,8.74248,8.74248,30874.927867327,0
+ERH.US,D,20180221,000000,8.73687,8.748,8.7078,8.71236,17649.128954694,0
+ERH.US,D,20180222,000000,8.68452,8.71236,8.62473,8.62473,36142.099653853,0
+ERH.US,D,20180223,000000,8.61751,8.75875,8.61751,8.75875,25123.757075246,0
+ERH.US,D,20180226,000000,8.84106,8.85502,8.748,8.78183,16961.008629406,0
+ERH.US,D,20180227,000000,8.73687,8.80998,8.66447,8.75875,22006.172176429,0
+ERH.US,D,20180228,000000,8.71236,8.77527,8.66094,8.77527,41066.263449487,0
+ERH.US,D,20180301,000000,8.81377,8.81377,8.68452,8.69735,27270.187447702,0
+ERH.US,D,20180302,000000,8.72785,8.75875,8.66094,8.75875,42479.330111354,0
+ERH.US,D,20180305,000000,8.71236,8.75408,8.68452,8.75408,11815.888766019,0
+ERH.US,D,20180306,000000,8.73687,8.77527,8.71236,8.748,20868.774513378,0
+ERH.US,D,20180307,000000,8.66094,8.70398,8.66094,8.69735,27292.283054477,0
+ERH.US,D,20180308,000000,8.66912,8.70495,8.66912,8.69735,32084.925381211,0
+ERH.US,D,20180309,000000,8.767,8.767,8.68452,8.68452,40631.716516241,0
+ERH.US,D,20180312,000000,8.74248,8.74248,8.69735,8.69735,19849.220086462,0
+ERH.US,D,20180313,000000,8.66912,8.7597,8.66912,8.72044,19949.176402827,0
+ERH.US,D,20180314,000000,8.69106,8.7597,8.61038,8.74248,23424.499697052,0
+ERH.US,D,20180315,000000,8.72044,8.77718,8.72044,8.72785,11919.001597638,0
+ERH.US,D,20180316,000000,8.72044,8.72785,8.71236,8.72785,18047.9020484,0
+ERH.US,D,20180319,000000,8.6463,8.72785,8.6463,8.67634,33763.139324381,0
+ERH.US,D,20180320,000000,8.61665,8.70495,8.61665,8.6463,40260.299888065,0
+ERH.US,D,20180321,000000,8.61665,8.71045,8.61665,8.70495,96956.574701686,0
+ERH.US,D,20180322,000000,8.61665,8.76797,8.61665,8.61665,45923.088253045,0
+ERH.US,D,20180323,000000,8.62378,8.66818,8.61665,8.61665,14381.083495456,0
+ERH.US,D,20180326,000000,8.63082,8.69021,8.62378,8.65372,21045.53936758,0
+ERH.US,D,20180327,000000,8.62378,8.66912,8.62378,8.65372,32127.012251259,0
+ERH.US,D,20180328,000000,8.72044,8.7597,8.69106,8.748,11346.620164983,0
+ERH.US,D,20180329,000000,8.78183,8.8323,8.75598,8.82945,15077.621194751,0
+ERH.US,D,20180402,000000,8.87364,8.87364,8.75133,8.75228,39334.388747006,0
+ERH.US,D,20180403,000000,8.73687,8.82945,8.73687,8.81472,22127.171927817,0
+ERH.US,D,20180404,000000,8.7597,8.83137,8.7597,8.82118,10157.666086122,0
+ERH.US,D,20180405,000000,8.87364,8.87364,8.78183,8.84189,15955.132435255,0
+ERH.US,D,20180406,000000,8.84189,8.87364,8.82118,8.82945,33283.349005832,0
+ERH.US,D,20180409,000000,8.84933,8.89134,8.82118,8.84189,18773.900556732,0
+ERH.US,D,20180410,000000,8.83505,8.88096,8.83505,8.87364,8251.130872941,0
+ERH.US,D,20180411,000000,8.82118,8.89313,8.82118,8.85693,20197.488936109,0
+ERH.US,D,20180412,000000,8.92963,8.92963,8.83696,8.84189,28068.785806866,0
+ERH.US,D,20180413,000000,8.98284,8.9876,8.88372,8.89968,23207.752316304,0
+ERH.US,D,20180416,000000,8.93058,8.94332,8.89217,8.93475,19577.75977465,0
+ERH.US,D,20180417,000000,8.94332,8.99512,8.93475,8.99512,26627.310507715,0
+ERH.US,D,20180418,000000,8.93058,8.99512,8.92308,8.93058,32508.950596946,0
+ERH.US,D,20180419,000000,8.94332,8.94332,8.91565,8.94332,9406.4154557627,0
+ERH.US,D,20180420,000000,8.88096,8.94332,8.88096,8.88096,19714.542102305,0
+ERH.US,D,20180423,000000,8.82118,8.84933,8.81472,8.81472,21785.216108677,0
+ERH.US,D,20180424,000000,8.85693,8.88372,8.84106,8.88372,8307.9481475057,0
+ERH.US,D,20180425,000000,8.93475,8.93475,8.82945,8.84189,29148.314023601,0
+ERH.US,D,20180426,000000,8.89217,8.91565,8.8323,8.91565,11671.741236105,0
+ERH.US,D,20180427,000000,8.90719,8.98666,8.88096,8.95178,27292.283054477,0
+ERH.US,D,20180430,000000,9.02447,9.03084,8.95928,9.02447,28603.289056476,0
+ERH.US,D,20180501,000000,9.06032,9.06032,8.9876,8.99512,21607.399082723,0
+ERH.US,D,20180502,000000,9.02447,9.02447,8.91565,9.01688,21722.085803604,0
+ERH.US,D,20180503,000000,9.06032,9.06032,8.94332,9.00368,18184.684376057,0
+ERH.US,D,20180504,000000,9.10593,9.10593,9.03939,9.07457,19629.31619046,0
+ERH.US,D,20180507,000000,9.10593,9.10593,9.05365,9.10593,21395.912560731,0
+ERH.US,D,20180508,000000,9.10593,9.10593,9.01688,9.02894,20604.679403827,0
+ERH.US,D,20180509,000000,9.10593,9.10593,9.00368,9.05365,31591.456829895,0
+ERH.US,D,20180510,000000,9.08977,9.10593,9.02818,9.10593,15766.793691791,0
+ERH.US,D,20180511,000000,9.10593,9.11354,9.07457,9.10593,33902.02599554,0
+ERH.US,D,20180514,000000,9.12113,9.12113,9.01593,9.02989,30789.70195548,0
+ERH.US,D,20180515,000000,8.9876,9.01972,8.68829,8.99416,20911.913555177,0
+ERH.US,D,20180516,000000,9.06032,9.06032,8.96594,8.96594,21461.147209306,0
+ERH.US,D,20180517,000000,9.02989,9.02989,8.94235,8.94235,8990.8076140372,0
+ERH.US,D,20180518,000000,9.02353,9.02353,8.93475,8.98191,7756.610149875,0
+ERH.US,D,20180521,000000,9.05365,9.05365,8.93475,8.99416,9212.8158535413,0
+ERH.US,D,20180522,000000,9.07457,9.07457,9.01116,9.06032,13702.432715928,0
+ERH.US,D,20180523,000000,9.04415,9.08312,9.03846,9.08312,9851.484106522,0
+ERH.US,D,20180524,000000,9.08312,9.09738,9.03846,9.09262,16584.331142474,0
+ERH.US,D,20180525,000000,9.12113,9.12113,9.01022,9.02353,22000.911317673,0
+ERH.US,D,20180529,000000,9.05365,9.05365,8.99416,8.99416,11882.175586345,0
+ERH.US,D,20180530,000000,9.07457,9.08977,8.99416,9.08977,30093.164256183,0
+ERH.US,D,20180531,000000,9.14206,9.14206,9.02353,9.04415,18400.379585053,0
+ERH.US,D,20180601,000000,9.14965,9.14965,8.95832,8.9876,44302.743756191,0
+ERH.US,D,20180604,000000,8.95092,9.01593,8.95092,9.00271,22686.927299456,0
+ERH.US,D,20180605,000000,8.97429,8.9876,8.96594,8.97429,11840.088716296,0
+ERH.US,D,20180606,000000,8.95092,8.98191,8.93475,8.96594,38297.999572071,0
+ERH.US,D,20180607,000000,8.95832,8.99416,8.94235,8.9876,16266.575273613,0
+ERH.US,D,20180608,000000,8.98191,9.00652,8.95738,8.96594,17860.615476686,0
+ERH.US,D,20180611,000000,9.01593,9.02353,8.96964,8.98191,19090.604253842,0
+ERH.US,D,20180612,000000,8.92963,8.98191,8.92963,8.92963,20987.669921264,0
+ERH.US,D,20180613,000000,9.01593,9.01593,8.95832,9.00271,19854.480945218,0
+ERH.US,D,20180614,000000,9.01022,9.05461,9.00271,9.05461,22194.510919894,0
+ERH.US,D,20180615,000000,9.22283,9.22283,9.03181,9.0907,19200.030115969,0
+ERH.US,D,20180618,000000,9.10688,9.10688,9.06601,9.06601,14739.874062615,0
+ERH.US,D,20180619,000000,8.97429,9.0907,8.97429,9.02353,10914.177575238,0
+ERH.US,D,20180620,000000,8.97429,9.05461,8.97429,9.00271,16583.278970726,0
+ERH.US,D,20180621,000000,8.98191,9.05461,8.98191,9.05461,7152.6635646839,0
+ERH.US,D,20180622,000000,8.97429,9.05461,8.97429,9.02989,10308.126646545,0
+ERH.US,D,20180625,000000,9.02989,9.11448,9.02989,9.11068,17324.007883572,0
+ERH.US,D,20180626,000000,9.1373,9.1373,9.10688,9.12969,23791.707638223,0
+ERH.US,D,20180627,000000,9.1373,9.1373,9.0907,9.10784,16274.992647622,0
+ERH.US,D,20180628,000000,9.01593,9.12969,9.01593,9.02353,11623.34133555,0
+ERH.US,D,20180629,000000,9.06032,9.10688,9.03846,9.09834,13733.997868463,0
+ERH.US,D,20180702,000000,9.02353,9.07552,8.9876,8.9876,28655.897644038,0
+ERH.US,D,20180703,000000,8.98191,9.07552,8.98191,9.06601,9742.0582443966,0
+ERH.US,D,20180705,000000,9.09834,9.12208,9.06601,9.08787,17563.903042845,0
+ERH.US,D,20180706,000000,9.02353,9.1373,9.02353,9.10688,17153.556059876,0
+ERH.US,D,20180709,000000,9.11448,9.1373,9.11448,9.12969,30706.580387135,0
+ERH.US,D,20180710,000000,9.1373,9.19241,9.10688,9.19241,23364.525907233,0
+ERH.US,D,20180711,000000,9.1373,9.22283,9.1373,9.22283,20031.24579942,0
+ERH.US,D,20180712,000000,9.17056,9.21524,9.17056,9.20762,15109.186347289,0
+ERH.US,D,20180713,000000,9.09738,9.24563,9.09738,9.19241,19136.899810896,0
+ERH.US,D,20180716,000000,9.29124,9.29124,9.18481,9.25989,27169.178959587,0
+ERH.US,D,20180717,000000,9.18481,9.29124,9.18481,9.18481,31640.908902203,0
+ERH.US,D,20180718,000000,9.19241,9.23803,9.19241,9.23043,15416.42049864,0
+ERH.US,D,20180719,000000,9.19241,9.25229,9.19241,9.2485,9635.788897525,0
+ERH.US,D,20180720,000000,9.25989,9.25989,9.21427,9.24563,15197.568774389,0
+ERH.US,D,20180723,000000,9.29888,9.29888,9.20002,9.23519,20748.82693374,0
+ERH.US,D,20180724,000000,9.17056,9.25989,9.17056,9.25229,17324.007883572,0
+ERH.US,D,20180725,000000,9.26844,9.28556,9.24563,9.26844,20045.976203936,0
+ERH.US,D,20180726,000000,9.30362,9.34637,9.26844,9.26844,28721.132292611,0
+ERH.US,D,20180727,000000,9.17722,9.26844,9.16295,9.22283,16982.052064431,0
+ERH.US,D,20180730,000000,9.26844,9.26844,9.22188,9.25229,11567.576232736,0
+ERH.US,D,20180731,000000,9.16295,9.30362,9.16295,9.25989,9931.4491596133,0
+ERH.US,D,20180801,000000,9.32738,9.34163,9.26844,9.34163,14836.673863726,0
+ERH.US,D,20180802,000000,9.25989,9.33118,9.25989,9.27605,17164.077777389,0
+ERH.US,D,20180803,000000,9.31977,9.34163,9.29124,9.32452,14879.812905526,0
+ERH.US,D,20180806,000000,9.37299,9.37299,9.33308,9.34637,14000.197321518,0
+ERH.US,D,20180807,000000,9.37299,9.39581,9.30362,9.38819,30103.685973695,0
+ERH.US,D,20180808,000000,9.33308,9.43001,9.33308,9.43001,25716.129771173,0
+ERH.US,D,20180809,000000,9.49844,9.49844,9.41578,9.48229,21621.077315489,0
+ERH.US,D,20180810,000000,9.53456,9.57163,9.44331,9.57163,19265.264764543,0
+ERH.US,D,20180813,000000,9.61341,9.61341,9.44331,9.50511,37383.662320274,0
+ERH.US,D,20180814,000000,9.39485,9.47565,9.39485,9.39485,25832.920835557,0
+ERH.US,D,20180815,000000,9.59917,9.59917,9.39961,9.4148,29671.243383948,0
+ERH.US,D,20180816,000000,9.4766,9.4766,9.39961,9.40722,6529.7778879713,0
+ERH.US,D,20180817,000000,9.40722,9.46043,9.34637,9.45188,44873.020845343,0
+ERH.US,D,20180820,000000,9.38727,9.48894,9.38727,9.46898,23686.490463102,0
+ERH.US,D,20180821,000000,9.52125,9.52125,9.42242,9.48894,23122.526404456,0
+ERH.US,D,20180822,000000,9.59917,9.59917,9.4766,9.50511,18334.092764727,0
+ERH.US,D,20180823,000000,9.50511,9.53077,9.4766,9.4766,19995.471959877,0
+ERH.US,D,20180824,000000,9.37964,9.48229,9.37964,9.42906,34668.007030416,0
+ERH.US,D,20180827,000000,9.42242,9.4766,9.4148,9.46898,16473.853108599,0
+ERH.US,D,20180828,000000,9.46043,9.4766,9.42528,9.47089,7922.8532865653,0
+ERH.US,D,20180829,000000,9.4148,9.49751,9.4148,9.48229,10819.482117629,0
+ERH.US,D,20180830,000000,9.4148,9.52886,9.4148,9.46043,18509.805447179,0
+ERH.US,D,20180831,000000,9.39485,9.58587,9.39485,9.42242,13732.945696714,0
+ERH.US,D,20180904,000000,9.49844,9.49844,9.39961,9.49844,24919.635755513,0
+ERH.US,D,20180905,000000,9.58587,9.58587,9.49941,9.57163,22684.822955956,0
+ERH.US,D,20180906,000000,9.59917,9.59917,9.52886,9.55358,26517.88464559,0
+ERH.US,D,20180907,000000,9.53456,9.56217,9.49844,9.53933,13877.093226628,0
+ERH.US,D,20180910,000000,9.46898,9.59162,9.46898,9.59162,12861.747486717,0
+ERH.US,D,20180911,000000,9.49844,9.58873,9.49844,9.54883,23875.881378319,0
+ERH.US,D,20180912,000000,9.50511,9.58587,9.50511,9.58587,13942.327875202,0
+ERH.US,D,20180913,000000,9.66478,9.66478,9.5146,9.63054,19216.864863988,0
+ERH.US,D,20180914,000000,9.67805,9.67805,9.43666,9.50414,37832.939658038,0
+ERH.US,D,20180917,000000,9.43666,9.52031,9.43666,9.44238,22248.171679206,0
+ERH.US,D,20180918,000000,9.41291,9.47565,9.41291,9.47374,11853.766949064,0
+ERH.US,D,20180919,000000,9.40531,9.45854,9.25609,9.31028,36137.890966849,0
+ERH.US,D,20180920,000000,9.21997,9.31977,9.21997,9.31788,31182.162018678,0
+ERH.US,D,20180921,000000,9.38629,9.38629,9.32452,9.35969,12076.827360319,0
+ERH.US,D,20180924,000000,9.36062,9.36062,9.33118,9.33496,24048.437545516,0
+ERH.US,D,20180925,000000,9.33118,9.34447,9.29031,9.34447,18283.588520671,0
+ERH.US,D,20180926,000000,9.29031,9.34447,9.29031,9.30265,9533.7282376584,0
+ERH.US,D,20180927,000000,9.24184,9.30931,9.24184,9.28081,13306.816137475,0
+ERH.US,D,20180928,000000,9.28747,9.41291,9.28747,9.41291,27231.257092908,0
+ERH.US,D,20181001,000000,9.54787,9.54787,9.39961,9.49751,29708.069395241,0
+ERH.US,D,20181002,000000,9.42813,9.488,9.42052,9.42052,14420.013850248,0
+ERH.US,D,20181003,000000,9.39961,9.46802,9.29031,9.29031,23923.229107122,0
+ERH.US,D,20181004,000000,9.22663,9.29507,9.10022,9.10022,35284.579676622,0
+ERH.US,D,20181005,000000,9.03939,9.13064,9.02447,9.02447,43462.058526978,0
+ERH.US,D,20181008,000000,8.95738,9.0565,8.92866,9.0508,26895.614304273,0
+ERH.US,D,20181009,000000,8.92866,9.07741,8.92866,9.02447,20365.836416302,0
+ERH.US,D,20181010,000000,8.96498,9.03939,8.96498,9.03181,27862.56014363,0
+ERH.US,D,20181011,000000,8.94996,9.01688,8.89692,8.89692,31996.54295411,0
+ERH.US,D,20181012,000000,8.96594,8.98191,8.89502,8.9128,20532.079552992,0
+ERH.US,D,20181015,000000,8.82309,8.8819,8.75875,8.79182,49687.758778853,0
+ERH.US,D,20181016,000000,8.86699,8.94996,8.82309,8.93475,17488.146676761,0
+ERH.US,D,20181017,000000,8.83601,8.90434,8.79182,8.84466,47690.736795067,0
+ERH.US,D,20181018,000000,8.79182,8.87631,8.79182,8.87631,23563.38636821,0
+ERH.US,D,20181019,000000,8.7828,8.92118,8.7828,8.88849,28644.323754775,0
+ERH.US,D,20181022,000000,8.82945,8.93951,8.81653,8.81653,26389.519691944,0
+ERH.US,D,20181023,000000,8.74714,8.84466,8.74714,8.83505,23912.707389611,0
+ERH.US,D,20181024,000000,8.74714,8.92866,8.74714,8.89692,13003.790673128,0
+ERH.US,D,20181025,000000,8.82945,8.94901,8.82945,8.92866,19772.411548624,0
+ERH.US,D,20181026,000000,8.92866,8.95738,8.81653,8.82309,33979.886705129,0
+ERH.US,D,20181029,000000,8.81653,8.85217,8.767,8.767,23800.125012231,0
+ERH.US,D,20181030,000000,8.7828,8.88849,8.7828,8.84106,19607.220583683,0
+ERH.US,D,20181031,000000,8.82309,8.92866,8.82309,8.92118,66614.045740467,0
+ERH.US,D,20181101,000000,8.92866,8.94045,8.92866,8.93951,36972.263165553,0
+ERH.US,D,20181102,000000,8.93475,8.95738,8.92401,8.94996,27572.160740297,0
+ERH.US,D,20181105,000000,8.96594,9.16865,8.94901,9.12113,37226.888729344,0
+ERH.US,D,20181106,000000,9.14584,9.34734,9.14584,9.31312,30875.980039078,0
+ERH.US,D,20181107,000000,9.40911,9.78649,9.38155,9.60394,78642.473200232,0
+ERH.US,D,20181108,000000,9.76253,9.76253,9.4861,9.55166,43658.814644454,0
+ERH.US,D,20181109,000000,9.55262,9.55262,9.46233,9.4766,12250.435699267,0
+ERH.US,D,20181112,000000,9.4785,9.49276,9.38155,9.49276,33959.895441857,0
+ERH.US,D,20181113,000000,9.40815,9.45854,9.38819,9.43952,35341.396951186,0
+ERH.US,D,20181114,000000,9.43192,9.44808,9.39581,9.43097,20053.341406195,0
+ERH.US,D,20181115,000000,9.40056,9.40056,9.25704,9.2732,45355.967679146,0
+ERH.US,D,20181116,000000,9.0907,9.24277,8.9781,9.01402,100142.55076433,0
+ERH.US,D,20181119,000000,9.01402,9.13824,9.01402,9.01402,23698.064352365,0
+ERH.US,D,20181120,000000,8.9781,9.10784,8.9781,9.00081,17716.46794677,0
+ERH.US,D,20181121,000000,8.909,9.05555,8.69021,8.69021,64269.807078787,0
+ERH.US,D,20181123,000000,8.64459,8.76349,8.64459,8.74952,6795.9773410258,0
+ERH.US,D,20181126,000000,8.81187,8.8285,8.73687,8.73687,36097.908440304,0
+ERH.US,D,20181127,000000,8.8401,8.8401,8.72785,8.81187,29676.504242705,0
+ERH.US,D,20181128,000000,8.81187,8.91735,8.78735,8.87175,31623.021982432,0
+ERH.US,D,20181129,000000,8.91735,8.91735,8.8401,8.86329,14929.264977833,0
+ERH.US,D,20181130,000000,8.81187,9.07552,8.79713,9.07552,27331.213409272,0
+ERH.US,D,20181203,000000,9.04509,9.15249,9.03846,9.06032,22180.832687128,0
+ERH.US,D,20181204,000000,9.12969,9.15249,8.98,9.05555,46215.591999879,0
+ERH.US,D,20181206,000000,8.9781,9.02257,8.91833,8.99225,34913.163048447,0
+ERH.US,D,20181207,000000,8.87175,9.01402,8.87175,8.99225,28793.732143445,0
+ERH.US,D,20181210,000000,8.99225,9.07552,8.98191,9.05461,23269.830449625,0
+ERH.US,D,20181211,000000,9.14299,9.1601,9.06032,9.06032,18908.578540883,0
+ERH.US,D,20181212,000000,9.24944,9.24944,8.9705,9.13824,26281.146001571,0
+ERH.US,D,20181213,000000,9.05461,9.16675,9.04509,9.07552,31104.301309089,0
+ERH.US,D,20181214,000000,9.12969,9.1734,9.09547,9.10784,22409.15395714,0
+ERH.US,D,20181217,000000,9.02257,9.15344,9.02257,9.12969,19649.307453733,0
+ERH.US,D,20181218,000000,9.1734,9.1734,8.90055,8.90055,30564.537200722,0
+ERH.US,D,20181219,000000,8.93152,8.96964,8.81843,8.81843,14200.109954247,0
+ERH.US,D,20181220,000000,8.81843,8.90055,8.748,8.87175,46545.973929757,0
+ERH.US,D,20181221,000000,8.95452,8.95452,8.7616,8.7616,15516.376815004,0
+ERH.US,D,20181224,000000,8.81843,8.8323,8.50534,8.50534,55588.337959605,0
+ERH.US,D,20181226,000000,8.58786,8.69649,8.14668,8.44349,134085.61145818,0
+ERH.US,D,20181227,000000,8.32677,8.44264,8.23402,8.37267,69171.875267645,0
+ERH.US,D,20181228,000000,8.3839,8.53018,8.3839,8.47076,51407.00742032,0
+ERH.US,D,20181231,000000,8.50534,8.54889,8.42143,8.51411,41154.645876588,0
+ERH.US,D,20190102,000000,8.54442,8.68271,8.43541,8.68271,30038.451325121,0
+ERH.US,D,20190103,000000,8.68271,8.71045,8.58045,8.68829,21094.991439888,0
+ERH.US,D,20190104,000000,8.748,8.76976,8.6256,8.71852,44841.455692807,0
+ERH.US,D,20190107,000000,9.10784,9.10784,8.83829,8.99891,38531.581700836,0
+ERH.US,D,20190108,000000,9.23519,9.23519,9.09262,9.09262,44473.195579886,0
+ERH.US,D,20190109,000000,9.14395,9.21427,9.11638,9.16771,34490.190004464,0
+ERH.US,D,20190110,000000,9.21332,9.27511,9.04509,9.04509,47728.614978111,0
+ERH.US,D,20190111,000000,9.13824,9.16771,9.12305,9.16771,21043.435024078,0
+ERH.US,D,20190114,000000,9.1734,9.1734,9.10784,9.15344,13354.163866281,0
+ERH.US,D,20190115,000000,9.16106,9.21427,9.0907,9.21332,18373.023119522,0
+ERH.US,D,20190116,000000,9.23613,9.24944,9.04415,9.23613,13420.450686607,0
+ERH.US,D,20190117,000000,9.25895,9.2675,9.20382,9.23613,18182.580032555,0
+ERH.US,D,20190118,000000,9.20382,9.24469,9.11544,9.13824,34175.590650853,0
+ERH.US,D,20190122,000000,9.13824,9.22188,9.13824,9.15344,14386.344354211,0
+ERH.US,D,20190123,000000,9.16106,9.22948,9.16106,9.20382,8007.0270266615,0
+ERH.US,D,20190124,000000,9.22948,9.22948,9.16106,9.20382,15853.071775389,0
+ERH.US,D,20190125,000000,9.16771,9.22188,9.16771,9.21332,18104.719322965,0
+ERH.US,D,20190128,000000,9.22188,9.23613,9.21332,9.22948,31318.944346334,0
+ERH.US,D,20190129,000000,9.25039,9.31503,9.23613,9.29412,21471.668926817,0
+ERH.US,D,20190130,000000,9.32926,9.41196,9.31407,9.40056,33618.991794466,0
+ERH.US,D,20190131,000000,9.39105,9.58684,9.39105,9.58684,29362.957060847,0
+ERH.US,D,20190201,000000,9.68194,9.68194,9.54122,9.60204,23668.60354333,0
+ERH.US,D,20190204,000000,9.6439,9.67805,9.61246,9.66094,24977.505201827,0
+ERH.US,D,20190205,000000,9.68853,9.91583,9.61064,9.68853,30532.972048186,0
+ERH.US,D,20190206,000000,9.68194,9.74082,9.61916,9.74082,17100.947472316,0
+ERH.US,D,20190207,000000,9.74082,9.74082,9.61916,9.72656,13159.512092305,0
+ERH.US,D,20190208,000000,9.71795,9.7713,9.6439,9.7713,9463.2327303278,0
+ERH.US,D,20190211,000000,9.69617,9.76447,9.6695,9.67431,17578.633447362,0
+ERH.US,D,20190212,000000,9.71138,9.75611,9.6543,9.74082,25169.000460547,0
+ERH.US,D,20190213,000000,9.7958,9.7958,9.66006,9.74082,9414.8328297723,0
+ERH.US,D,20190214,000000,9.66006,9.77967,9.60969,9.71138,11870.601697082,0
+ERH.US,D,20190215,000000,9.71138,9.71138,9.68194,9.70371,18331.988421224,0
+ERH.US,D,20190219,000000,9.68194,9.7958,9.67624,9.76447,22935.239832743,0
+ERH.US,D,20190220,000000,9.81197,9.86631,9.68194,9.73508,23324.543380688,0
+ERH.US,D,20190221,000000,9.74929,9.81197,9.71795,9.74277,12962.755974831,0
+ERH.US,D,20190222,000000,9.82814,9.84527,9.78454,9.83978,14061.223283089,0
+ERH.US,D,20190225,000000,9.8815,9.93467,9.84527,9.85682,12718.652128552,0
+ERH.US,D,20190226,000000,9.84527,9.86631,9.84527,9.85946,7598.7843871944,0
+ERH.US,D,20190227,000000,9.86631,9.9034,9.7958,9.89373,9602.1194014867,0
+ERH.US,D,20190228,000000,9.9034,9.96427,9.83684,9.96427,10572.221756098,0
+ERH.US,D,20190301,000000,10.0232,10.0232,9.96427,10.0001,18034.223815635,0
+ERH.US,D,20190304,000000,10.0232,10.0232,9.93092,9.93092,48336.770250307,0
+ERH.US,D,20190305,000000,9.91583,9.97261,9.87755,9.88436,13862.362822111,0
+ERH.US,D,20190306,000000,9.94231,9.94231,9.85301,9.8815,10872.09070519,0
+ERH.US,D,20190307,000000,9.97261,9.97261,9.86631,9.89472,12743.904250582,0
+ERH.US,D,20190308,000000,9.86631,9.89373,9.7713,9.86631,18692.883331888,0
+ERH.US,D,20190311,000000,9.99169,9.99169,9.91583,9.91583,22682.718612453,0
+ERH.US,D,20190312,000000,9.97361,9.97361,9.85946,9.8815,17529.181375057,0
+ERH.US,D,20190313,000000,9.8891,9.93467,9.8739,9.9034,15312.255495269,0
+ERH.US,D,20190314,000000,9.91583,9.94043,9.8739,9.93004,58801.670487781,0
+ERH.US,D,20190315,000000,10.0364,10.0364,9.95662,9.97361,18854.917781573,0
+ERH.US,D,20190318,000000,9.95086,9.97361,9.92905,9.96129,7163.1852821961,0
+ERH.US,D,20190319,000000,10.0242,10.0242,9.94609,9.95751,17611.25077165,0
+ERH.US,D,20190320,000000,10.0011,10.0305,9.94231,10.0202,13013.26021889,0
+ERH.US,D,20190321,000000,10.0735,10.3586,10.0659,10.3586,59743.364205107,0
+ERH.US,D,20190322,000000,10.3443,10.3443,10.1695,10.1695,36443.020774698,0
+ERH.US,D,20190325,000000,10.1789,10.2455,10.1514,10.1637,16482.270482608,0
+ERH.US,D,20190326,000000,10.1637,10.1637,10.0659,10.0735,10371.256951617,0
+ERH.US,D,20190327,000000,10.1476,10.1562,10.0497,10.0659,10491.204531253,0
+ERH.US,D,20190328,000000,10.0952,10.1789,10.0659,10.1789,16175.036331257,0
+ERH.US,D,20190329,000000,10.1562,10.1846,10.1295,10.1637,13249.998862911,0
+ERH.US,D,20190401,000000,10.2455,10.2455,10.1295,10.1856,20888.76577665,0
+ERH.US,D,20190402,000000,10.1846,10.2455,10.1562,10.2037,29539.721915048,0
+ERH.US,D,20190403,000000,10.2037,10.2037,10.1695,10.1695,12875.425719481,0
+ERH.US,D,20190404,000000,10.2037,10.2037,10.0659,10.0659,25642.477748589,0
+ERH.US,D,20190405,000000,10.1391,10.1391,10.0153,10.0384,12847.017082199,0
+ERH.US,D,20190408,000000,10.0305,10.1562,10.0305,10.0735,10577.482614852,0
+ERH.US,D,20190409,000000,10.0868,10.0868,10.0497,10.0649,7765.0275238846,0
+ERH.US,D,20190410,000000,10.0545,10.0735,9.97361,10.0364,24351.463009863,0
+ERH.US,D,20190411,000000,10.0952,10.0952,10.0497,10.0868,11077.264196674,0
+ERH.US,D,20190412,000000,10.0868,10.0952,10.0735,10.0952,9507.4239438782,0
+ERH.US,D,20190415,000000,10.0305,10.1305,10.0305,10.0868,18305.684127446,0
+ERH.US,D,20190416,000000,10.0574,10.0868,10.0497,10.0735,8038.5921791978,0
+ERH.US,D,20190417,000000,10.0364,10.0421,10.0153,10.0153,16505.418261134,0
+ERH.US,D,20190418,000000,9.99169,10.0286,9.99169,10.0011,10009.309869203,0
+ERH.US,D,20190422,000000,10.0242,10.0251,9.99169,10.0089,14312.692331626,0
+ERH.US,D,20190423,000000,9.95662,10.0305,9.95662,10.0305,57670.585855236,0
+ERH.US,D,20190424,000000,10.0011,10.0305,10.0011,10.0153,13600.372056061,0
+ERH.US,D,20190425,000000,10.0305,10.08,10.0305,10.062,17369.251268874,0
+ERH.US,D,20190426,000000,10.0735,10.0735,10.0413,10.0413,7810.2709091865,0
+ERH.US,D,20190429,000000,10.0659,10.1133,10.0413,10.1133,12392.478885679,0
+ERH.US,D,20190430,000000,10.1133,10.1219,10.0374,10.1133,21211.78250427,0
+ERH.US,D,20190501,000000,10.1486,10.1486,10.0952,10.1219,21640.016407009,0
+ERH.US,D,20190502,000000,10.1305,10.2045,10.1219,10.2045,17532.33789031,0
+ERH.US,D,20190503,000000,10.2045,10.2045,10.1219,10.1401,59066.817769084,0
+ERH.US,D,20190506,000000,10.0497,10.1486,10.0497,10.1401,10877.351563947,0
+ERH.US,D,20190507,000000,10.1133,10.1514,10.0497,10.0497,16165.566785497,0
+ERH.US,D,20190508,000000,10.08,10.1219,10.0305,10.1219,23990.568099199,0
+ERH.US,D,20190509,000000,10.1133,10.2045,10.1133,10.1989,16684.287458839,0
+ERH.US,D,20190510,000000,10.1922,10.2246,10.1922,10.2207,14067.536313597,0
+ERH.US,D,20190513,000000,10.1799,10.2693,10.1799,10.2132,13063.764462948,0
+ERH.US,D,20190514,000000,10.1856,10.2321,10.1704,10.1704,23604.421066508,0
+ERH.US,D,20190515,000000,10.157,10.1951,10.1391,10.1476,14839.830378979,0
+ERH.US,D,20190516,000000,10.1476,10.1989,10.0079,10.0079,30426.702701315,0
+ERH.US,D,20190517,000000,10.0135,10.121,10.0135,10.0439,15648.950455655,0
+ERH.US,D,20190520,000000,10.0296,10.157,10.0232,10.0659,16325.496891679,0
+ERH.US,D,20190521,000000,10.1391,10.2207,10.0659,10.1856,23344.534643961,0
+ERH.US,D,20190522,000000,10.1856,10.1856,10.1039,10.1647,9367.4851009681,0
+ERH.US,D,20190523,000000,10.1828,10.1989,9.9898,10.0296,36529.298858297,0
+ERH.US,D,20190524,000000,10.0413,10.1114,10.0001,10.0659,16376.001135737,0
+ERH.US,D,20190528,000000,9.99924,10.1039,9.99924,10.0942,19226.334409749,0
+ERH.US,D,20190529,000000,10.0726,10.0726,9.77412,9.82539,71611.861558686,0
+ERH.US,D,20190530,000000,9.79973,9.92234,9.79973,9.87203,31732.447844558,0
+ERH.US,D,20190531,000000,9.79223,9.88634,9.79223,9.85016,25162.68743004,0
+ERH.US,D,20190603,000000,9.94043,10.0726,9.85682,9.8957,49156.412044493,0
+ERH.US,D,20190604,000000,9.87755,10.0659,9.85016,10.0659,43471.528072741,0
+ERH.US,D,20190605,000000,9.83303,10.0868,9.83303,10.0296,34413.381466625,0
+ERH.US,D,20190606,000000,10.0659,10.1704,9.95563,10.1124,19867.107006231,0
+ERH.US,D,20190607,000000,10.157,10.1704,10.0099,10.0659,7093.7419466166,0
+ERH.US,D,20190610,000000,10.157,10.157,10.0942,10.121,13841.319387087,0
+ERH.US,D,20190611,000000,10.1856,10.1856,10.0413,10.08,22922.613771727,0
+ERH.US,D,20190612,000000,10.1856,10.1856,10.08,10.1295,14155.918740697,0
+ERH.US,D,20190613,000000,10.1391,10.1391,10.0574,10.1039,20121.732570024,0
+ERH.US,D,20190614,000000,10.1124,10.2379,10.0574,10.1989,12068.409986309,0
+ERH.US,D,20190617,000000,10.1989,10.2379,10.1714,10.2379,49561.498168707,0
+ERH.US,D,20190618,000000,10.1922,10.2379,10.1704,10.1704,20646.766273873,0
+ERH.US,D,20190619,000000,10.2141,10.2207,10.1124,10.1391,30962.258122676,0
+ERH.US,D,20190620,000000,10.2045,10.2045,10.083,10.0942,12449.296160245,0
+ERH.US,D,20190621,000000,10.0144,10.1362,10.0144,10.1039,29466.069892465,0
+ERH.US,D,20190624,000000,10.1856,10.1856,10.1095,10.121,20216.42802763,0
+ERH.US,D,20190625,000000,10.1922,10.1922,10.121,10.1476,21553.738323411,0
+ERH.US,D,20190626,000000,10.1989,10.1989,10.1039,10.1476,7314.6980143695,0
+ERH.US,D,20190627,000000,10.2379,10.2379,10.121,10.1704,19326.290726112,0
+ERH.US,D,20190628,000000,10.1922,10.2284,10.1476,10.2141,18397.223069799,0
+ERH.US,D,20190701,000000,10.2872,10.2872,10.1647,10.1647,22615.379620376,0
+ERH.US,D,20190702,000000,10.1647,10.2541,10.1647,10.1922,39928.865786435,0
+ERH.US,D,20190703,000000,10.27,10.27,10.2379,10.2513,6220.4393931173,0
+ERH.US,D,20190705,000000,10.2787,10.2787,10.157,10.2084,15751.011115523,0
+ERH.US,D,20190708,000000,10.1856,10.2389,10.1609,10.1856,16361.27073122,0
+ERH.US,D,20190709,000000,10.1989,10.2141,10.1124,10.1476,32206.977304352,0
+ERH.US,D,20190710,000000,10.3054,10.3054,10.2265,10.2872,29251.426855219,0
+ERH.US,D,20190711,000000,10.3216,10.3415,10.2473,10.2541,10028.248960724,0
+ERH.US,D,20190712,000000,10.2787,10.3291,10.1913,10.3004,28232.924600053,0
+ERH.US,D,20190715,000000,10.3358,10.3567,10.2959,10.3129,22653.25780342,0
+ERH.US,D,20190716,000000,10.2959,10.485,10.2246,10.3813,41291.428204245,0
+ERH.US,D,20190717,000000,10.3813,10.3984,10.2531,10.3813,13387.833362318,0
+ERH.US,D,20190718,000000,10.2787,10.3368,10.2787,10.3358,13069.025321703,0
+ERH.US,D,20190719,000000,10.3358,10.4982,10.33,10.4783,18557.153175986,0
+ERH.US,D,20190722,000000,10.4982,10.4982,10.4098,10.4136,19912.350391533,0
+ERH.US,D,20190723,000000,10.4136,10.4356,10.372,10.372,19662.985686499,0
+ERH.US,D,20190724,000000,10.4385,10.4385,10.3643,10.3794,10667.969385454,0
+ERH.US,D,20190725,000000,10.3891,10.4213,10.3358,10.4166,21173.904321227,0
+ERH.US,D,20190726,000000,10.3567,10.5305,10.3368,10.4982,26225.380898757,0
+ERH.US,D,20190729,000000,10.5305,10.6038,10.4917,10.5838,16044.567034107,0
+ERH.US,D,20190730,000000,10.5838,10.6209,10.4982,10.6047,46093.54007674,0
+ERH.US,D,20190731,000000,10.5743,10.6209,10.5467,10.6047,18011.076037109,0
+ERH.US,D,20190801,000000,10.6209,10.6209,10.5305,10.5383,26551.55414163,0
+ERH.US,D,20190802,000000,10.5695,10.6209,10.5143,10.5838,12751.269452839,0
+ERH.US,D,20190805,000000,10.4621,10.5914,10.4621,10.5553,25305.782788204,0
+ERH.US,D,20190806,000000,10.6047,10.6209,10.4973,10.6209,15475.342116708,0
+ERH.US,D,20190807,000000,10.5933,10.5933,10.4783,10.5695,25928.668464917,0
+ERH.US,D,20190808,000000,10.5553,10.5962,10.4698,10.5678,18644.483431333,0
+ERH.US,D,20190809,000000,10.5345,10.6133,10.4982,10.5743,10233.422452209,0
+ERH.US,D,20190812,000000,10.4982,10.6237,10.4982,10.5107,16011.949709821,0
+ERH.US,D,20190813,000000,10.6047,10.6047,10.4204,10.4375,24691.314485502,0
+ERH.US,D,20190814,000000,10.4288,10.4288,10.3338,10.3623,18305.684127446,0
+ERH.US,D,20190815,000000,10.445,10.4764,10.3586,10.3623,16703.226550361,0
+ERH.US,D,20190816,000000,10.3558,10.4204,10.2931,10.3338,16635.887558284,0
+ERH.US,D,20190819,000000,10.3974,10.4375,10.3377,10.4288,16971.530346918,0
+ERH.US,D,20190820,000000,10.484,10.484,10.3974,10.445,15928.828141475,0
+ERH.US,D,20190821,000000,10.4982,10.4982,10.311,10.3881,23891.663954587,0
+ERH.US,D,20190822,000000,10.4204,10.4773,10.4024,10.4537,11306.637638438,0
+ERH.US,D,20190823,000000,10.4611,10.5031,10.4052,10.4288,10017.727243212,0
+ERH.US,D,20190826,000000,10.6047,10.6047,10.4375,10.4773,26908.240365287,0
+ERH.US,D,20190827,000000,10.4982,10.5325,10.2455,10.3397,31186.370705683,0
+ERH.US,D,20190828,000000,10.3206,10.4166,10.3206,10.349,11902.166849619,0
+ERH.US,D,20190829,000000,10.3558,10.3558,10.3271,10.3415,31952.35174056,0
+ERH.US,D,20190830,000000,10.311,10.3784,10.311,10.371,18300.42326869,0
+ERH.US,D,20190903,000000,10.4537,10.484,10.3623,10.484,28039.324997832,0
+ERH.US,D,20190904,000000,10.5305,10.6209,10.5143,10.6047,32683.611107646,0
+ERH.US,D,20190905,000000,10.5467,10.6133,10.5241,10.6133,19558.820683129,0
+ERH.US,D,20190906,000000,10.5649,10.6304,10.5649,10.6304,17517.607485792,0
+ERH.US,D,20190909,000000,10.5952,10.6295,10.5571,10.5952,16840.008878017,0
+ERH.US,D,20190910,000000,10.5715,10.5876,10.5649,10.5876,19403.09926395,0
+ERH.US,D,20190911,000000,10.5305,10.5876,10.5305,10.5743,21794.685654438,0
+ERH.US,D,20190912,000000,10.6485,10.7245,10.6047,10.7245,14185.379549731,0
+ERH.US,D,20190913,000000,10.7016,10.7501,10.6702,10.6923,19538.829419855,0
+ERH.US,D,20190916,000000,10.6923,10.7016,10.659,10.694,5032.5374860083,0
+ERH.US,D,20190917,000000,10.657,10.7168,10.657,10.7084,19282.099512561,0
+ERH.US,D,20190918,000000,10.7339,10.7339,10.6485,10.7245,18925.413288904,0
+ERH.US,D,20190919,000000,10.7245,10.7339,10.6361,10.638,26936.649002572,0
+ERH.US,D,20190920,000000,10.6304,10.7065,10.6133,10.6304,10384.935184382,0
+ERH.US,D,20190923,000000,10.6485,10.7501,10.6427,10.7339,15977.228042032,0
+ERH.US,D,20190924,000000,10.6923,10.7577,10.6826,10.6826,13877.093226628,0
+ERH.US,D,20190925,000000,10.7245,10.7577,10.6923,10.7577,13966.527825479,0
+ERH.US,D,20190926,000000,10.7653,10.7949,10.7168,10.7653,22405.997441886,0
+ERH.US,D,20190927,000000,10.7949,10.8519,10.7407,10.8424,30937.006000648,0
+ERH.US,D,20190930,000000,10.8519,11.0456,10.8519,11.0286,35720.17878162,0
+ERH.US,D,20191001,000000,11.1969,11.2911,11.0534,11.1559,52039.362642793,0
+ERH.US,D,20191002,000000,11.1152,11.1969,11.0456,11.1646,45685.297437273,0
+ERH.US,D,20191003,000000,10.9555,11.1076,10.9393,10.9393,41543.949424535,0
+ERH.US,D,20191004,000000,10.982,10.9944,10.6485,10.7691,49453.124478333,0
+ERH.US,D,20191007,000000,10.811,10.8253,10.7168,10.7245,15176.525339364,0
+ERH.US,D,20191008,000000,10.7387,10.7653,10.6826,10.6923,20234.314947403,0
+ERH.US,D,20191009,000000,10.7273,11.004,10.7273,10.8784,19536.725076355,0
+ERH.US,D,20191010,000000,10.8186,10.8557,10.772,10.8014,37132.193271737,0
+ERH.US,D,20191011,000000,10.7949,11.0456,10.7949,11.0382,47380.346128461,0
+ERH.US,D,20191014,000000,11.0286,11.0456,10.9469,10.9829,29833.277833635,0
+ERH.US,D,20191015,000000,10.9869,11.0687,10.8186,10.9298,27353.309016047,0
+ERH.US,D,20191016,000000,10.9298,11.0124,10.7852,10.907,21181.269523484,0
+ERH.US,D,20191017,000000,10.9259,11.0286,10.9259,10.9952,18693.935503639,0
+ERH.US,D,20191018,000000,10.9869,11.004,10.9222,10.9869,13540.398266242,0
+ERH.US,D,20191021,000000,11.0687,11.0848,10.9869,11.0599,19607.220583683,0
+ERH.US,D,20191022,000000,11.0687,11.152,11.0599,11.0687,20138.567318043,0
+ERH.US,D,20191023,000000,11.2548,11.2548,11.0677,11.1284,29547.087117308,0
+ERH.US,D,20191024,000000,11.0599,11.2035,11.0599,11.1608,26484.215149553,0
+ERH.US,D,20191025,000000,11.2548,11.2634,11.1161,11.2462,41250.393505948,0
+ERH.US,D,20191028,000000,11.1913,11.2548,11.1084,11.1446,35006.806334305,0
+ERH.US,D,20191029,000000,11.1407,11.1969,11.1332,11.1816,16822.121958247,0
+ERH.US,D,20191030,000000,11.2283,11.31,11.213,11.2891,36078.969348782,0
+ERH.US,D,20191031,000000,11.366,11.3736,11.31,11.3376,25655.103809603,0
+ERH.US,D,20191101,000000,11.4488,11.519,11.4317,11.463,32406.88993708,0
+ERH.US,D,20191104,000000,11.463,11.5837,11.463,11.48,42710.807896619,0
+ERH.US,D,20191105,000000,11.4781,11.5019,11.3831,11.3831,31197.944594945,0
+ERH.US,D,20191106,000000,11.4155,11.4155,11.1485,11.2852,32250.11634615,0
+ERH.US,D,20191107,000000,11.2852,11.4705,10.9393,11.058,92459.592637041,0
+ERH.US,D,20191108,000000,11.1227,11.3082,11.118,11.1654,26619.945305457,0
+ERH.US,D,20191111,000000,11.2092,11.2367,11.0856,11.1245,37475.201262629,0
+ERH.US,D,20191112,000000,11.1475,11.272,11.1094,11.2283,18437.205596344,0
+ERH.US,D,20191113,000000,11.1844,11.272,11.0923,11.1084,57792.637778376,0
+ERH.US,D,20191114,000000,11.1332,11.1332,11.0525,11.0525,24552.427814342,0
+ERH.US,D,20191115,000000,11.0856,11.1352,11.0856,11.0856,5780.6316011141,0
+ERH.US,D,20191118,000000,11.1559,11.3023,11.0525,11.0856,28741.123555885,0
+ERH.US,D,20191119,000000,11.0447,11.1161,11.0382,11.0599,24003.194160213,0
+ERH.US,D,20191120,000000,10.9697,11.2054,10.9697,11.1245,21345.408316673,0
+ERH.US,D,20191121,000000,11.1844,11.3593,11.1475,11.3593,28453.880667806,0
+ERH.US,D,20191122,000000,11.2947,11.2947,11.1731,11.2435,20346.89732478,0
+ERH.US,D,20191125,000000,11.2852,11.2947,11.2168,11.272,15905.68036295,0
+ERH.US,D,20191126,000000,11.1816,11.3185,11.1816,11.2558,13481.476648174,0
+ERH.US,D,20191127,000000,11.4175,11.4175,11.2472,11.2472,9970.3795144079,0
+ERH.US,D,20191129,000000,11.3745,11.3745,11.2376,11.272,7107.4201793822,0
+ERH.US,D,20191202,000000,11.4087,11.4087,11.2558,11.3033,23117.265545699,0
+ERH.US,D,20191203,000000,11.2852,11.5371,11.2149,11.4411,37129.036756482,0
+ERH.US,D,20191204,000000,11.4506,11.5276,11.4175,11.5134,15386.959689604,0
+ERH.US,D,20191205,000000,11.634,11.634,11.4573,11.5552,12478.756969279,0
+ERH.US,D,20191206,000000,11.4087,11.5865,11.4087,11.5788,26896.666476025,0
+ERH.US,D,20191209,000000,11.48,11.6189,11.48,11.6189,17632.294206675,0
+ERH.US,D,20191210,000000,11.5371,11.5636,11.1161,11.1559,105124.58400626,0
+ERH.US,D,20191211,000000,11.213,11.421,11.213,11.4175,31552.526475101,0
+ERH.US,D,20191212,000000,11.4078,11.5323,11.2121,11.2454,50937.738819281,0
+ERH.US,D,20191213,000000,11.3498,11.3498,11.2454,11.2759,14140.136164427,0
+ERH.US,D,20191216,000000,11.2538,11.5134,11.2538,11.5048,34737.450365996,0
+ERH.US,D,20191217,000000,11.4239,11.4307,11.3091,11.3413,22265.006427226,0
+ERH.US,D,20191218,000000,11.3993,11.3993,11.327,11.3356,32826.706465809,0
+ERH.US,D,20191219,000000,11.3013,11.366,11.271,11.3091,25678.251588131,0
+ERH.US,D,20191220,000000,11.2454,11.4145,11.2196,11.3013,32175.412151815,0
+ERH.US,D,20191223,000000,11.2842,11.4725,11.2842,11.293,19134.795467394,0
+ERH.US,D,20191224,000000,11.3013,11.3584,11.3013,11.3584,3072.3415135155,0
+ERH.US,D,20191226,000000,11.3993,11.4239,11.3584,11.366,20052.289234443,0
+ERH.US,D,20191227,000000,11.3489,11.4307,11.2624,11.2759,32048.099369918,0
+ERH.US,D,20191230,000000,11.327,11.4327,11.327,11.3993,12265.166103784,0
+ERH.US,D,20191231,000000,11.5048,11.5048,11.2035,11.366,21426.425541516,0
+ERH.US,D,20200102,000000,11.4962,11.5134,11.3356,11.5134,54571.94004794,0
+ERH.US,D,20200103,000000,11.3413,11.5371,11.3413,11.4962,41595.505840344,0
+ERH.US,D,20200106,000000,11.4877,11.5371,11.4877,11.5134,29991.103596315,0
+ERH.US,D,20200107,000000,11.5209,11.6112,11.5209,11.5513,22951.022409011,0
+ERH.US,D,20200108,000000,11.5209,11.6198,11.48,11.48,27436.430584393,0
+ERH.US,D,20200109,000000,11.48,11.6254,11.48,11.5134,18278.327661912,0
+ERH.US,D,20200110,000000,11.5788,11.6112,11.4411,11.4829,29843.799551146,0
+ERH.US,D,20200113,000000,11.4638,11.595,11.4638,11.5865,36838.637353149,0
+ERH.US,D,20200114,000000,11.5134,11.71,11.5134,11.7007,28973.653512901,0
+ERH.US,D,20200115,000000,11.6426,11.7805,11.6426,11.7508,25781.364419749,0
+ERH.US,D,20200116,000000,11.7443,11.7805,11.6426,11.6426,30557.171998463,0
+ERH.US,D,20200117,000000,11.71,11.7347,11.6673,11.7007,19096.917284352,0
+ERH.US,D,20200121,000000,11.7661,11.7805,11.7347,11.7719,14644.126433256,0
+ERH.US,D,20200122,000000,11.7984,11.8335,11.7851,11.8326,9909.3535528381,0
+ERH.US,D,20200123,000000,11.8335,11.9458,11.7861,11.8773,17053.599743512,0
+ERH.US,D,20200124,000000,11.9381,12.0418,11.8669,11.9628,21068.687146106,0
+ERH.US,D,20200127,000000,11.9534,12.1112,11.9458,12.0132,26990.309761882,0
+ERH.US,D,20200128,000000,11.8507,12.0314,11.6112,11.9705,51170.268776298,0
+ERH.US,D,20200129,000000,11.8898,12.0571,11.8898,12.0227,27793.116808051,0
+ERH.US,D,20200130,000000,12.0855,12.1873,12.0314,12.1692,24663.95801997,0
+ERH.US,D,20200131,000000,12.2348,12.2348,12.1148,12.2187,38251.704015017,0
+ERH.US,D,20200203,000000,12.5713,12.5713,12.2718,12.3916,38212.773660223,0
+ERH.US,D,20200204,000000,12.5635,12.5635,12.3658,12.4134,44589.986644269,0
+ERH.US,D,20200205,000000,12.4875,12.4875,12.325,12.3916,19391.525374687,0
+ERH.US,D,20200206,000000,12.4617,12.4617,12.4058,12.4125,12036.844833772,0
+ERH.US,D,20200207,000000,12.2794,12.4449,12.2499,12.421,23425.551868803,0
+ERH.US,D,20200210,000000,13.0787,13.0787,12.5673,12.7194,65418.778631102,0
+ERH.US,D,20200211,000000,12.6235,12.7328,12.6167,12.6853,31227.40540398,0
+ERH.US,D,20200212,000000,12.6995,12.7023,12.495,12.594,35096.240933158,0
+ERH.US,D,20200213,000000,12.5713,12.7545,12.5713,12.7365,22247.119507455,0
+ERH.US,D,20200214,000000,12.6406,12.7858,12.6406,12.7669,25320.51319272,0
+ERH.US,D,20200218,000000,12.594,12.9248,12.594,12.9086,50543.17441258,0
+ERH.US,D,20200219,000000,12.7574,13.0558,12.7574,13.0311,34563.842027048,0
+ERH.US,D,20200220,000000,12.8505,13.1128,12.8505,13.0483,54531.957521395,0
+ERH.US,D,20200221,000000,13.1043,13.1043,12.8753,13.0046,42491.956172369,0
+ERH.US,D,20200224,000000,12.8905,12.9922,12.6102,12.7194,44798.316651008,0
+ERH.US,D,20200225,000000,12.9312,12.9636,12.1398,12.2546,92764.72244489,0
+ERH.US,D,20200226,000000,11.8944,12.2556,11.8536,12.1663,60751.344742761,0
+ERH.US,D,20200227,000000,11.8365,12.1074,10.9155,10.9879,169753.18165222,0
+ERH.US,D,20200228,000000,10.5031,10.6742,10.1838,10.2045,154779.72546085,0
+ERH.US,D,20200302,000000,10.2483,11.3423,10.2483,11.1959,110863.12873735,0
+ERH.US,D,20200303,000000,11.614,11.614,11.1208,11.482,73331.110200154,0
+ERH.US,D,20200304,000000,11.4896,12.0996,11.4896,12.0665,56047.084843128,0
+ERH.US,D,20200305,000000,12.0902,12.1398,11.5732,12.1398,49649.880595809,0
+ERH.US,D,20200306,000000,11.5304,12.4278,11.5304,12.4278,50624.191637423,0
+ERH.US,D,20200309,000000,11.7385,12.1435,11.6644,11.8365,56196.4932318,0
+ERH.US,D,20200310,000000,11.7472,12.5037,11.4013,11.8536,47172.016121724,0
+ERH.US,D,20200311,000000,11.4583,11.9172,10.8576,11.0304,52035.153955788,0
+ERH.US,D,20200312,000000,10.1799,10.3281,9.40722,9.62198,106781.75451442,0
+ERH.US,D,20200313,000000,9.77031,10.0517,9.49941,9.96129,65979.586174493,0
+ERH.US,D,20200316,000000,9.26656,9.68194,9.26656,9.39961,38982.963382104,0
+ERH.US,D,20200317,000000,9.32452,10.1114,9.31691,9.74647,58956.339735207,0
+ERH.US,D,20200318,000000,9.34734,9.60394,7.72611,7.88342,115892.5097081,0
+ERH.US,D,20200319,000000,7.71793,8.10829,6.64142,7.46124,139480.09602661,0
+ERH.US,D,20200320,000000,7.46124,8.31109,7.46124,7.69304,78195.30020597,0
+ERH.US,D,20200323,000000,7.07195,7.37826,6.21896,7.03041,159499.76793676,0
+ERH.US,D,20200324,000000,7.03897,7.78114,7.03041,7.41133,74346.455940066,0
+ERH.US,D,20200325,000000,6.97253,8.08167,6.68427,7.58555,149757.70969234,0
+ERH.US,D,20200326,000000,7.90841,8.46279,7.50229,8.09792,147246.17572223,0
+ERH.US,D,20200327,000000,7.94927,8.6121,7.90841,8.55524,66666.65432803,0
+ERH.US,D,20200330,000000,8.87917,9.30931,8.54005,9.11829,81730.597290014,0
+ERH.US,D,20200331,000000,9.30931,9.32452,8.92774,9.00176,51721.606773929,0
+ERH.US,D,20200401,000000,8.94045,8.94045,8.19761,8.33819,67325.313844283,0
+ERH.US,D,20200402,000000,8.04184,8.68365,8.04184,8.29039,81144.537624594,0
+ERH.US,D,20200403,000000,8.29039,8.42934,7.80082,7.85851,48459.874345196,0
+ERH.US,D,20200406,000000,8.08167,8.64459,8.03338,8.56135,128703.75295077,0
+ERH.US,D,20200407,000000,9.08312,9.08312,8.70286,8.77718,74213.882299413,0
+ERH.US,D,20200408,000000,8.629,9.58684,8.55524,9.3825,75906.826647101,0
+ERH.US,D,20200409,000000,9.1354,10.1467,9.1354,9.97947,106155.71232245,0
+ERH.US,D,20200413,000000,10.2541,10.4803,9.39676,9.55547,99037.770425567,0
+ERH.US,D,20200414,000000,9.59449,9.91849,9.59449,9.75221,31515.700463811,0
+ERH.US,D,20200415,000000,9.87114,9.87114,9.5127,9.77782,53266.194904695,0
+ERH.US,D,20200416,000000,9.55547,9.67624,9.55547,9.57163,27255.457043185,0
+ERH.US,D,20200417,000000,9.68194,10.1163,9.68194,9.97093,68404.842061017,0
+ERH.US,D,20200420,000000,9.41955,9.88722,9.31503,9.60204,48567.195863819,0
+ERH.US,D,20200421,000000,9.78649,9.78649,9.32166,9.4034,40386.56049821,0
+ERH.US,D,20200422,000000,9.50319,9.91849,9.50319,9.7958,33438.018253259,0
+ERH.US,D,20200423,000000,9.80453,10.0439,9.65525,9.71234,24892.279289981,0
+ERH.US,D,20200424,000000,9.82363,9.82363,9.25229,9.71891,23392.934544515,0
+ERH.US,D,20200427,000000,9.60204,9.97162,9.60204,9.83205,41682.836095692,0
+ERH.US,D,20200428,000000,9.93004,10.007,9.84067,9.97093,24186.272044923,0
+ERH.US,D,20200429,000000,9.95473,10.1039,9.95473,10.1039,58003.072128615,0
+ERH.US,D,20200430,000000,9.52886,10.1866,9.52886,10.121,80691.051599825,0
+ERH.US,D,20200501,000000,10.1476,10.1476,9.69714,9.76935,48127.388071816,0
+ERH.US,D,20200504,000000,9.71234,9.87952,9.66478,9.87952,25165.843945294,0
+ERH.US,D,20200505,000000,10.2473,10.2473,9.85682,10.0305,58811.140033541,0
+ERH.US,D,20200506,000000,10.2379,10.3529,9.90517,9.90705,15826.767481609,0
+ERH.US,D,20200507,000000,10.0858,10.0858,9.84821,9.84821,34659.589656406,0
+ERH.US,D,20200508,000000,9.96228,10.2284,9.96228,10.1818,57257.082357014,0
+ERH.US,D,20200511,000000,10.1951,10.2797,10.0439,10.2797,32762.523988986,0
+ERH.US,D,20200512,000000,10.1876,10.2302,10.0439,10.1325,32264.846750667,0
+ERH.US,D,20200513,000000,10.0772,10.0858,9.83881,9.97947,33756.826293874,0
+ERH.US,D,20200514,000000,9.78356,10.1476,9.7256,10.1476,26955.588094091,0
+ERH.US,D,20200515,000000,9.95374,9.98781,9.83009,9.93566,15622.646161875,0
+ERH.US,D,20200518,000000,9.87755,10.2027,9.87755,10.1876,31729.291329304,0
+ERH.US,D,20200519,000000,10.0687,10.1818,10.0687,10.1039,30373.041942002,0
+ERH.US,D,20200520,000000,10.1951,10.2797,10.1391,10.1951,24087.36790031,0
+ERH.US,D,20200521,000000,10.1285,10.2892,10.1285,10.271,37021.715237859,0
+ERH.US,D,20200522,000000,10.2787,10.3157,10.2787,10.3157,13498.311396193,0
+ERH.US,D,20200526,000000,10.3245,10.5905,10.3245,10.4812,27542.699931264,0
+ERH.US,D,20200527,000000,10.5497,10.851,10.5497,10.845,38285.373511056,0
+ERH.US,D,20200528,000000,10.9345,11.0609,10.8176,11.002,63667.964837098,0
+ERH.US,D,20200529,000000,10.9043,11.2121,10.9043,11.2121,22615.379620376,0
+ERH.US,D,20200601,000000,11.2206,11.7044,11.2159,11.6815,26065.450792574,0
+ERH.US,D,20200602,000000,11.7062,11.7062,11.3376,11.3376,70631.237486564,0
+ERH.US,D,20200603,000000,11.4307,11.5894,11.3871,11.4972,31193.735907942,0
+ERH.US,D,20200604,000000,11.4972,11.4972,11.3376,11.3376,17025.191106229,0
+ERH.US,D,20200605,000000,11.7424,11.7424,11.3871,11.4135,35675.987568068,0
+ERH.US,D,20200608,000000,11.4307,11.7331,11.4307,11.7204,48233.657418688,0
+ERH.US,D,20200609,000000,11.673,11.6776,11.3459,11.5732,49847.688885036,0
+ERH.US,D,20200610,000000,11.6311,11.6311,11.4896,11.539,32739.376210461,0
+ERH.US,D,20200611,000000,11.2283,11.5124,10.9763,11.0609,42082.661361151,0
+ERH.US,D,20200612,000000,11.2216,11.4829,11.0941,11.0941,14496.822388088,0
+ERH.US,D,20200615,000000,11.0875,11.1446,10.5639,11.1446,39232.328087139,0
+ERH.US,D,20200616,000000,11.4239,11.4239,11.2302,11.3566,29322.9745343,0
+ERH.US,D,20200617,000000,11.3063,11.3993,11.2302,11.293,9989.3186059296,0
+ERH.US,D,20200618,000000,11.4829,11.4829,11.1702,11.1797,46780.608230274,0
+ERH.US,D,20200619,000000,11.4754,11.4829,10.9763,11.0324,28878.958055292,0
+ERH.US,D,20200622,000000,10.9763,11.079,10.9763,11.058,18415.10998957,0
+ERH.US,D,20200623,000000,11.2302,11.2302,11.1028,11.1369,5326.0934045941,0
+ERH.US,D,20200624,000000,11.1369,11.1369,10.8766,10.9096,17002.043327704,0
+ERH.US,D,20200625,000000,10.7168,10.85,10.6466,10.7236,32662.567672622,0
+ERH.US,D,20200626,000000,10.5876,10.9754,10.5733,10.6304,18078.415029185,0
+ERH.US,D,20200629,000000,10.8073,10.9717,10.6636,10.7329,14910.325886309,0
+ERH.US,D,20200630,000000,10.6389,11.0221,10.6389,10.9096,16364.427246474,0
+ERH.US,D,20200701,000000,10.9677,11.3063,10.943,11.3063,36191.55172616,0
+ERH.US,D,20200702,000000,11.3234,11.5238,11.3135,11.3135,18265.7016009,0
+ERH.US,D,20200706,000000,11.6702,11.6702,10.8288,11.1844,52101.440776114,0
+ERH.US,D,20200707,000000,11.1369,11.3317,11.1369,11.3234,18028.962956879,0
+ERH.US,D,20200708,000000,11.213,11.4239,11.1702,11.1797,15412.211811635,0
+ERH.US,D,20200709,000000,11.1369,11.1369,10.9337,10.9763,36945.958871772,0
+ERH.US,D,20200710,000000,10.9516,11.1284,10.8945,11.0095,20403.714599346,0
+ERH.US,D,20200713,000000,11.0095,11.2538,10.9165,11.0276,25789.781793757,0
+ERH.US,D,20200714,000000,11.1978,11.213,11.0609,11.1627,17138.82565536,0
+ERH.US,D,20200715,000000,11.1627,11.213,11.0875,11.0875,11762.228006708,0
+ERH.US,D,20200716,000000,11.1208,11.2101,11.1208,11.154,17523.9205163,0
+ERH.US,D,20200717,000000,11.1208,11.3584,11.1208,11.3155,22099.815462286,0
+ERH.US,D,20200720,000000,11.3155,11.367,11.1284,11.213,26071.763823081,0
+ERH.US,D,20200721,000000,11.3413,11.3841,11.2311,11.3489,27647.917106384,0
+ERH.US,D,20200722,000000,11.367,11.4686,11.3337,11.4353,19335.760271874,0
+ERH.US,D,20200723,000000,11.3252,11.4401,11.2224,11.2984,31487.291826526,0
+ERH.US,D,20200724,000000,10.8851,11.2396,10.8851,11.1284,22997.317966063,0
+ERH.US,D,20200727,000000,11.213,11.213,11.0372,11.0456,24388.289021155,0
+ERH.US,D,20200728,000000,11.0456,11.0456,10.9507,11.0011,16676.922256583,0
+ERH.US,D,20200729,000000,11.0011,11.0456,10.7891,10.8851,56034.458782114,0
+ERH.US,D,20200730,000000,10.9089,10.9888,10.8851,10.9593,16225.540575314,0
+ERH.US,D,20200731,000000,11.0095,11.0382,10.962,11.0372,14598.883047954,0
+ERH.US,D,20200803,000000,11.0456,11.2054,10.9906,11.1378,34957.354261997,0
+ERH.US,D,20200804,000000,11.1456,11.2661,11.1456,11.2661,19238.960470762,0
+ERH.US,D,20200805,000000,11.2984,11.2984,11.154,11.154,22483.858151476,0
+ERH.US,D,20200806,000000,11.1284,11.1978,11.1284,11.1378,19110.595517115,0
+ERH.US,D,20200807,000000,11.1788,11.2661,11.1761,11.2224,8828.7731643518,0
+ERH.US,D,20200810,000000,11.213,11.367,11.1807,11.2624,20956.104768727,0
+ERH.US,D,20200811,000000,11.3252,11.3252,11.1378,11.2901,20153.297722559,0
+ERH.US,D,20200812,000000,11.2901,11.2984,11.1378,11.2776,21366.451751697,0
+ERH.US,D,20200813,000000,11.1969,11.2842,11.1969,11.2035,14334.787938401,0
+ERH.US,D,20200814,000000,11.1969,11.2852,11.1692,11.1692,15616.333131368,0
+ERH.US,D,20200817,000000,11.1778,11.1969,10.8803,10.8803,45080.298680331,0
+ERH.US,D,20200818,000000,10.889,10.9972,10.8101,10.907,20267.98444344,0
+ERH.US,D,20200819,000000,10.8622,10.9888,10.8101,10.8101,13667.71104814,0
+ERH.US,D,20200820,000000,10.889,10.9165,10.7425,10.7577,25343.660971247,0
+ERH.US,D,20200821,000000,10.7425,10.794,10.7349,10.7758,12363.018076645,0
+ERH.US,D,20200824,000000,10.8527,10.8974,10.8136,10.8338,33019.25389628,0
+ERH.US,D,20200825,000000,10.8527,10.8935,10.8253,10.8622,8978.1815530227,0
+ERH.US,D,20200826,000000,10.8519,10.8519,10.794,10.8196,8702.5125542073,0
+ERH.US,D,20200827,000000,10.8186,10.9727,10.8186,10.9212,15183.890541623,0
+ERH.US,D,20200828,000000,10.5629,10.9212,9.50319,10.9061,19339.96895888,0
+ERH.US,D,20200831,000000,10.8622,10.9212,10.8338,10.9212,13218.433710374,0
+ERH.US,D,20200901,000000,11.1352,11.1352,10.9288,11.0143,17203.008132184,0
+ERH.US,D,20200902,000000,10.9727,11.0134,10.7254,10.9175,27257.561386688,0
+ERH.US,D,20200903,000000,10.8101,10.889,10.4783,10.486,56073.389136908,0
+ERH.US,D,20200904,000000,10.2284,10.4869,10.121,10.4431,41825.931453857,0
+ERH.US,D,20200908,000000,10.2892,10.4252,10.2541,10.3749,24426.167204199,0
+ERH.US,D,20200909,000000,10.3823,10.5629,10.3823,10.486,26542.084595868,0
+ERH.US,D,20200910,000000,10.3823,10.4014,10.3166,10.3166,42785.512090955,0
+ERH.US,D,20200911,000000,10.3186,10.3186,10.255,10.2902,3741.5227472811,0
+ERH.US,D,20200914,000000,10.2902,10.4631,10.2902,10.4194,18331.988421224,0
+ERH.US,D,20200915,000000,10.4631,10.6503,10.4631,10.4887,35366.649073216,0
+ERH.US,D,20200916,000000,10.4803,10.5914,10.4669,10.5241,19131.638952139,0
+ERH.US,D,20200917,000000,10.445,10.5241,10.445,10.4887,14247.457683051,0
+ERH.US,D,20200918,000000,10.5115,10.5115,10.3271,10.3681,21169.695634223,0
+ERH.US,D,20200921,000000,10.3186,10.3186,10.1628,10.2398,30523.502502425,0
+ERH.US,D,20200922,000000,10.2037,10.3443,10.2037,10.2645,18222.5625591,0
+ERH.US,D,20200923,000000,10.2817,10.2817,10.0582,10.0706,17009.408529961,0
+ERH.US,D,20200924,000000,10.0487,10.0915,9.97261,10.0335,19206.343146476,0
+ERH.US,D,20200925,000000,10.0487,10.1104,10.0099,10.1104,11903.219021371,0
+ERH.US,D,20200928,000000,10.1809,10.2655,10.1809,10.2227,23463.430051847,0
+ERH.US,D,20200929,000000,10.2645,10.3093,10.1809,10.2037,19248.430016524,0
+ERH.US,D,20200930,000000,10.4194,10.4194,10.2483,10.3271,22892.100790943,0
+ERH.US,D,20201001,000000,10.4194,10.4194,10.2996,10.3946,32129.116594762,0
+ERH.US,D,20201002,000000,10.4117,10.4194,10.3586,10.408,24387.236849404,0
+ERH.US,D,20201005,000000,10.3756,10.5241,10.3756,10.4925,16879.991404562,0
+ERH.US,D,20201006,000000,10.4803,10.6352,10.4735,10.5487,10019.831586715,0
+ERH.US,D,20201007,000000,10.6,10.6817,10.6,10.6646,18975.917532963,0
+ERH.US,D,20201008,000000,10.6503,10.7473,10.6503,10.7387,17452.372837218,0
+ERH.US,D,20201009,000000,10.7473,10.772,10.6675,10.7454,12318.826863095,0
+ERH.US,D,20201012,000000,10.8298,10.8298,10.4043,10.7045,25642.477748589,0
+ERH.US,D,20201013,000000,10.6693,10.6732,10.5315,10.5848,15619.48964662,0
+ERH.US,D,20201014,000000,10.6693,10.6693,10.5295,10.541,15815.193592345,0
+ERH.US,D,20201015,000000,10.3681,10.5069,10.3681,10.4365,24994.339949849,0
+ERH.US,D,20201016,000000,10.3852,10.6437,10.3852,10.5848,24789.166458363,0
+ERH.US,D,20201019,000000,10.637,10.637,10.4279,10.4279,17793.276484609,0
+ERH.US,D,20201020,000000,10.4279,10.5914,10.4279,10.541,19107.439001863,0
+ERH.US,D,20201021,000000,10.5315,10.619,10.4631,10.5678,22727.961997755,0
+ERH.US,D,20201022,000000,10.5069,10.6619,10.5069,10.6619,24757.601305828,0
+ERH.US,D,20201023,000000,10.5848,10.6826,10.5848,10.601,18545.57928672,0
+ERH.US,D,20201026,000000,10.3852,10.541,10.3852,10.5364,15421.681357395,0
+ERH.US,D,20201027,000000,10.5678,10.6788,10.5678,10.6076,11211.94218083,0
+ERH.US,D,20201028,000000,10.525,10.5629,10.3756,10.3946,19468.333912525,0
+ERH.US,D,20201029,000000,10.637,10.637,10.3633,10.4365,26348.484993648,0
+ERH.US,D,20201030,000000,10.2807,10.4194,10.2807,10.3756,19863.950490978,0
+ERH.US,D,20201102,000000,10.4279,10.5497,10.4279,10.445,26381.102317936,0
+ERH.US,D,20201103,000000,10.5581,10.637,10.525,10.619,17696.476683498,0
+ERH.US,D,20201104,000000,10.5678,10.6913,10.5543,10.6104,27631.082358364,0
+ERH.US,D,20201105,000000,10.6693,10.8244,10.637,10.637,30334.111587208,0
+ERH.US,D,20201106,000000,10.6788,10.6788,10.619,10.6219,14653.595979016,0
+ERH.US,D,20201109,000000,10.8093,10.9982,10.525,10.9051,87476.50722334,0
+ERH.US,D,20201110,000000,10.8244,11.0486,10.8244,11.0152,35596.02251498,0
+ERH.US,D,20201111,000000,10.9897,11.0695,10.9897,11.0344,41735.444683253,0
+ERH.US,D,20201112,000000,10.8186,11.0078,10.8186,10.9051,19510.420782572,0
+ERH.US,D,20201113,000000,10.9136,11.0705,10.9136,11.0705,10779.499591083,0
+ERH.US,D,20201116,000000,11.0799,11.1304,10.9574,11.0437,48884.951732683,0
+ERH.US,D,20201117,000000,11.1218,11.1218,10.9051,10.9744,47865.397305767,0
+ERH.US,D,20201118,000000,11.0799,11.0799,10.9393,10.9649,36049.508539747,0
+ERH.US,D,20201119,000000,10.9212,10.963,10.8794,10.9478,27411.178462364,0
+ERH.US,D,20201120,000000,10.8612,10.9574,10.8612,10.8794,27136.561635299,0
+ERH.US,D,20201123,000000,10.9212,10.9574,10.8774,10.8794,22104.02414929,0
+ERH.US,D,20201124,000000,10.9212,11.0257,10.8093,10.8093,31626.178497686,0
+ERH.US,D,20201125,000000,10.8093,10.9089,10.8004,10.889,31261.074900018,0
+ERH.US,D,20201127,000000,11.0162,11.0162,10.8794,10.9649,20659.392334888,0
+ERH.US,D,20201130,000000,10.9649,10.9649,10.8709,10.9051,34294.486058739,0
+ERH.US,D,20201201,000000,10.982,11.0705,10.8328,11.0257,55512.581593517,0
+ERH.US,D,20201202,000000,11.0078,11.1826,10.9649,11.1826,38683.094433011,0
+ERH.US,D,20201203,000000,11.2168,11.2862,11.1284,11.1826,34879.493552408,0
+ERH.US,D,20201204,000000,11.1731,11.2528,11.1731,11.2528,19891.30695651,0
+ERH.US,D,20201207,000000,11.2348,11.3297,11.1893,11.3297,34410.224951373,0
+ERH.US,D,20201208,000000,11.1388,11.2786,11.1388,11.2528,47811.736546456,0
+ERH.US,D,20201209,000000,11.2264,11.2396,11.1465,11.2168,37152.184535008,0
+ERH.US,D,20201210,000000,11.2168,11.2168,11.1559,11.2168,11331.889760466,0
+ERH.US,D,20201211,000000,11.2795,11.2795,11.1475,11.1741,21653.694639775,0
+ERH.US,D,20201214,000000,11.1654,11.2358,11.0838,11.1132,28999.957806681,0
+ERH.US,D,20201215,000000,11.0941,11.1627,10.9469,11.0705,68881.475864313,0
+ERH.US,D,20201216,000000,11.0705,11.1608,11.0705,11.1132,38870.381004725,0
+ERH.US,D,20201217,000000,11.1931,11.2177,11.1132,11.1304,15071.308164245,0
+ERH.US,D,20201218,000000,11.1313,11.1559,11.0257,11.1037,13742.415242475,0
+ERH.US,D,20201221,000000,11.1037,11.1037,10.9736,11.0354,42174.200303506,0
+ERH.US,D,20201222,000000,11.1132,11.1132,10.9991,10.9991,22431.249563914,0
+ERH.US,D,20201223,000000,11.0078,11.0705,10.982,10.9991,15496.385551732,0
+ERH.US,D,20201224,000000,10.964,11.0124,10.9383,11.0068,15983.541072536,0
+ERH.US,D,20201228,000000,11.0705,11.0705,10.9736,11.0257,43379.989130385,0
+ERH.US,D,20201229,000000,10.9991,11.0437,10.9202,11.0354,48531.422024278,0
+ERH.US,D,20201230,000000,10.9736,11.0609,10.9736,11.0437,34646.963595393,0
+ERH.US,D,20201231,000000,11.1304,11.2358,11.0437,11.2358,17609.146428148,0
+ERH.US,D,20210104,000000,12.059,12.059,11.0354,11.0609,48009.544835682,0
+ERH.US,D,20210105,000000,11.1559,11.1931,11.0354,11.0884,41619.705790621,0
+ERH.US,D,20210106,000000,11.3317,11.3317,11.0354,11.1037,75787.931239216,0
+ERH.US,D,20210107,000000,11.2454,11.2454,11.0534,11.1037,25034.322476393,0
+ERH.US,D,20210108,000000,11.2538,11.2966,11.1274,11.2006,29793.295307089,0
+ERH.US,D,20210111,000000,11.1835,11.1835,11.0799,11.1304,46711.164894695,0
+ERH.US,D,20210112,000000,11.1939,11.1939,10.9991,11.0354,32159.629575547,0
+ERH.US,D,20210113,000000,11.0809,11.1227,11.0437,11.1227,25402.582589314,0
+ERH.US,D,20210114,000000,11.2111,11.2111,11.0618,11.1227,65442.978581379,0
+ERH.US,D,20210115,000000,11.0809,11.2111,10.9906,11.1844,23780.133748958,0
+ERH.US,D,20210119,000000,11.2111,11.2472,11.1569,11.1939,16047.72354936,0
+ERH.US,D,20210120,000000,11.1407,11.2739,11.1407,11.2376,13951.797420963,0
+ERH.US,D,20210121,000000,11.1485,11.2472,11.1485,11.1939,28525.428346888,0
+ERH.US,D,20210122,000000,11.1485,11.2149,11.1485,11.1939,14095.944950878,0
+ERH.US,D,20210125,000000,11.1751,11.3252,11.1751,11.2739,30709.736902387,0
+ERH.US,D,20210126,000000,11.2984,11.3109,11.1939,11.2768,22757.422806789,0
+ERH.US,D,20210127,000000,11.1569,11.2558,11.0894,11.1227,27134.457291798,0
+ERH.US,D,20210128,000000,11.1751,11.4135,11.1664,11.1751,30368.833254998,0
+ERH.US,D,20210129,000000,11.1751,11.3252,11.1407,11.2111,24635.549382688,0
+ERH.US,D,20210201,000000,11.2984,11.3252,11.2016,11.2376,26284.302516823,0
+ERH.US,D,20210202,000000,11.2739,11.3861,11.2426,11.2644,30140.511984986,0
+ERH.US,D,20210203,000000,11.4573,11.4573,11.2538,11.3252,25679.303759883,0
+ERH.US,D,20210204,000000,11.3337,11.3861,11.3109,11.3508,15102.87331678,0
+ERH.US,D,20210205,000000,11.3602,11.4488,11.3423,11.3423,34937.362998724,0
+ERH.US,D,20210208,000000,11.519,11.519,11.3252,11.3508,18410.901302566,0
+ERH.US,D,20210209,000000,11.4317,11.519,11.3072,11.3252,22510.162445255,0
+ERH.US,D,20210210,000000,11.4135,11.4317,11.3423,11.3861,23789.603294719,0
+ERH.US,D,20210211,000000,11.4496,11.4754,11.3262,11.3963,19833.437510193,0
+ERH.US,D,20210212,000000,11.3431,11.4327,11.3356,11.3356,24493.506196274,0
+ERH.US,D,20210216,000000,11.3082,11.3963,11.2111,11.3082,37522.548991433,0
+ERH.US,D,20210217,000000,11.3082,11.3612,11.2911,11.3612,23021.517916341,0
+ERH.US,D,20210218,000000,11.4934,11.4934,11.2739,11.2739,20889.817948403,0
+ERH.US,D,20210219,000000,11.2558,11.3431,11.2016,11.2016,25553.043149738,0
+ERH.US,D,20210222,000000,11.2111,11.2472,11.1569,11.2186,39516.414459962,0
+ERH.US,D,20210223,000000,11.2196,11.4327,11.1397,11.2739,24394.602051661,0
+ERH.US,D,20210224,000000,11.2472,11.2472,11.1397,11.1751,29914.295058477,0
+ERH.US,D,20210225,000000,11.1569,11.2739,10.9545,10.9545,34774.276377289,0
+ERH.US,D,20210226,000000,11.1569,11.2196,11.0799,11.1844,8641.4865926374,0
+ERH.US,D,20210301,000000,11.2739,11.3699,11.1304,11.1304,30215.216179321,0
+ERH.US,D,20210302,000000,11.2111,11.3013,11.0152,11.0941,35722.283125122,0
+ERH.US,D,20210303,000000,11.0941,11.1397,11.0152,11.0884,23119.369889204,0
+ERH.US,D,20210304,000000,11.1037,11.3165,11.1037,11.1939,21896.746314303,0
+ERH.US,D,20210305,000000,11.2111,11.2376,11.1397,11.1637,12122.07074562,0
+ERH.US,D,20210308,000000,11.1485,11.3431,11.1485,11.1939,27017.666227414,0
+ERH.US,D,20210309,000000,11.2292,11.2891,11.1761,11.2196,14404.231273982,0
+ERH.US,D,20210310,000000,11.4411,11.4411,11.1939,11.3612,38605.233723421,0
+ERH.US,D,20210311,000000,11.4239,11.4772,11.3575,11.4772,16588.539829481,0
+ERH.US,D,20210312,000000,11.4867,11.5304,11.4239,11.5048,13452.015839142,0
+ERH.US,D,20210315,000000,11.4772,11.5219,11.4695,11.5134,17912.171892494,0
+ERH.US,D,20210316,000000,11.5493,11.5561,11.5219,11.5219,15877.271725666,0
+ERH.US,D,20210317,000000,11.4602,11.5134,11.4515,11.4515,20715.157437702,0
+ERH.US,D,20210318,000000,11.3973,11.5038,11.2994,11.2994,13354.163866281,0
+ERH.US,D,20210319,000000,11.4239,11.4952,11.344,11.344,12170.470646173,0
+ERH.US,D,20210322,000000,11.4155,11.4155,11.3091,11.3963,25770.842702236,0
+ERH.US,D,20210323,000000,11.4239,11.4239,11.3091,11.3356,12834.391021184,0
+ERH.US,D,20210324,000000,11.4239,11.4602,11.3175,11.3356,30721.310791651,0
+ERH.US,D,20210325,000000,11.3719,11.4515,11.3528,11.4155,4921.0072803806,0
+ERH.US,D,20210326,000000,11.3719,11.4155,11.3719,11.4155,20985.565577761,0
+ERH.US,D,20210329,000000,11.4327,11.5134,11.3953,11.4686,42204.713284291,0
+ERH.US,D,20210330,000000,11.5304,11.5304,11.3973,11.4602,17002.043327704,0
+ERH.US,D,20210331,000000,11.4155,11.5304,11.4155,11.5304,14697.787192567,0
+ERH.US,D,20210401,000000,11.6379,11.6379,11.5134,11.5561,19963.906807343,0
+ERH.US,D,20210405,000000,11.7785,11.7785,11.6017,11.673,24407.228112678,0
+ERH.US,D,20210406,000000,11.6254,11.7606,11.6254,11.7527,19288.41254307,0
+ERH.US,D,20210407,000000,11.807,11.807,11.7785,11.7785,14978.717050139,0
+ERH.US,D,20210408,000000,11.7785,11.8782,11.7785,11.788,27626.873671362,0
+ERH.US,D,20210409,000000,11.8252,12.0029,11.8252,12.0029,20065.967467208,0
+ERH.US,D,20210412,000000,12.0304,12.0645,11.9961,12.0551,17198.799445179,0
+ERH.US,D,20210413,000000,12.0561,12.0645,11.8944,11.9753,17824.841637145,0
+ERH.US,D,20210414,000000,11.9942,11.9942,11.8594,11.8773,14415.805163243,0
+ERH.US,D,20210415,000000,12.0561,12.0561,11.8517,11.9656,21251.765030816,0
+ERH.US,D,20210416,000000,12.0389,12.0389,11.943,11.9763,14932.421493084,0
+ERH.US,D,20210419,000000,12.0996,12.0996,11.9391,11.9753,13589.85033855,0
+ERH.US,D,20210420,000000,11.9942,12.1016,11.9753,12.0645,36060.030257259,0
+ERH.US,D,20210421,000000,12.1633,12.2614,11.9847,12.0996,21851.502929001,0
+ERH.US,D,20210422,000000,12.3241,12.3241,12.0645,12.1814,13430.972404117,0
+ERH.US,D,20210423,000000,12.173,12.173,12.0996,12.0996,10464.900237475,0
+ERH.US,D,20210426,000000,12.1814,12.3325,12.0189,12.2965,19368.377596162,0
+ERH.US,D,20210427,000000,12.3792,12.3792,12.1359,12.3697,34101.938628267,0
+ERH.US,D,20210428,000000,12.3697,12.3697,12.2546,12.3422,16428.609723298,0
+ERH.US,D,20210429,000000,12.3515,12.422,12.3334,12.3697,15250.177361948,0
+ERH.US,D,20210430,000000,12.3964,12.5911,12.3515,12.4656,28590.662995464,0
+ERH.US,D,20210503,000000,12.4656,12.6254,12.4656,12.5208,25832.920835557,0
+ERH.US,D,20210504,000000,12.3964,12.5673,12.287,12.3792,45936.76648581,0
+ERH.US,D,20210505,000000,12.4656,12.4656,12.3964,12.422,7106.3680076311,0
+ERH.US,D,20210506,000000,12.4656,12.4656,12.3325,12.3658,15101.821145029,0
+ERH.US,D,20210507,000000,12.3059,12.3792,12.3059,12.3515,17137.773483609,0
+ERH.US,D,20210510,000000,12.3964,12.4562,12.3515,12.422,16636.939730036,0
+ERH.US,D,20210511,000000,12.5389,12.6633,12.3515,12.3515,23648.612280058,0
+ERH.US,D,20210512,000000,12.3792,12.3792,11.9847,11.9847,43567.2757021,0
+ERH.US,D,20210513,000000,11.884,12.0503,11.7508,11.8413,50731.513156046,0
+ERH.US,D,20210514,000000,11.8413,11.9563,11.7596,11.8679,26222.224383503,0
+ERH.US,D,20210517,000000,11.8679,11.9514,11.8051,11.884,24212.576338705,0
+ERH.US,D,20210518,000000,12.1549,12.1549,11.8432,12.1094,30203.642290058,0
+ERH.US,D,20210519,000000,12.2517,12.5141,12.0645,12.3344,23284.560854142,0
+ERH.US,D,20210520,000000,12.5237,12.5417,12.303,12.4959,25567.773554255,0
+ERH.US,D,20210521,000000,12.5331,12.6044,12.4959,12.6044,23634.934047294,0
+ERH.US,D,20210524,000000,12.6044,12.7032,12.6044,12.6672,13884.458428886,0
+ERH.US,D,20210525,000000,12.6387,12.6948,12.5255,12.6196,8836.1383666103,0
+ERH.US,D,20210526,000000,12.7128,12.7212,12.5703,12.5787,25821.346946294,0
+ERH.US,D,20210527,000000,12.6575,12.7403,12.5454,12.5787,24439.845436963,0
+ERH.US,D,20210528,000000,12.6766,12.7032,12.629,12.6672,11963.192811189,0
+ERH.US,D,20210601,000000,12.6196,12.7212,12.4494,12.4494,24461.941043739,0
+ERH.US,D,20210602,000000,12.6481,12.6672,12.5787,12.6672,32593.124337043,0
+ERH.US,D,20210603,000000,12.6121,12.6766,12.6121,12.6481,16270.783960617,0
+ERH.US,D,20210604,000000,12.8011,12.8373,12.6766,12.8373,20062.810951957,0
+ERH.US,D,20210607,000000,12.8373,13.0985,12.8107,12.9808,44506.865075924,0
+ERH.US,D,20210608,000000,13.0985,13.0985,12.5787,12.8087,19437.820931742,0
+ERH.US,D,20210609,000000,12.8182,12.9105,12.8153,12.9008,22027.215611454,0
+ERH.US,D,20210610,000000,13.0985,13.4655,12.8998,13.4655,66173.185776715,0
+ERH.US,D,20210611,000000,13.3314,13.3314,12.5911,13.225,34072.477819234,0
+ERH.US,D,20210614,000000,13.225,13.4503,13.053,13.0976,28060.368432856,0
+ERH.US,D,20210615,000000,13.0976,13.0976,12.9703,13.0159,29732.269345519,0
+ERH.US,D,20210616,000000,13.0882,13.4503,13.0445,13.1328,18584.509641514,0
+ERH.US,D,20210617,000000,12.979,13.4321,12.979,13.1073,8273.2264797161,0
+ERH.US,D,20210618,000000,13.0806,13.0853,12.7373,12.7373,18018.441239365,0
+ERH.US,D,20210621,000000,12.6918,12.8136,12.6918,12.7716,15888.845614929,0
+ERH.US,D,20210622,000000,12.7935,12.8163,12.7888,12.8163,7436.749937509,0
+ERH.US,D,20210623,000000,12.8259,12.9086,12.8259,12.8401,7174.7591714592,0
+ERH.US,D,20210624,000000,12.8723,12.8723,12.7716,12.7888,12910.147387272,0
+ERH.US,D,20210625,000000,12.7888,12.8638,12.6824,12.8069,13543.554781495,0
+ERH.US,D,20210628,000000,13.1328,13.1328,12.8353,12.8723,7685.0624707932,0
+ERH.US,D,20210629,000000,12.9351,13.1328,12.845,12.979,18885.430762358,0
+ERH.US,D,20210630,000000,12.9874,13.0358,12.8353,12.979,28158.220405719,0
+ERH.US,D,20210701,000000,13.225,13.225,12.8353,12.9969,22883.683416934,0
+ERH.US,D,20210702,000000,12.9969,13.0672,12.9248,12.979,12984.851581607,0
+ERH.US,D,20210706,000000,13.1775,13.225,12.9533,12.9741,16838.956706267,0
+ERH.US,D,20210707,000000,13.053,13.1755,12.9086,12.9086,14068.588485348,0
+ERH.US,D,20210708,000000,12.7194,12.9969,12.7194,12.979,18900.161166875,0
+ERH.US,D,20210709,000000,13.1509,13.1509,12.4646,12.9874,32242.751143892,0
+ERH.US,D,20210712,000000,12.8173,12.9712,12.6918,12.8363,17412.390310673,0
+ERH.US,D,20210713,000000,12.8866,12.8925,12.7023,12.8269,8276.3829949698,0
+ERH.US,D,20210714,000000,12.9371,12.9371,12.7383,12.8269,5147.2242068894,0
+ERH.US,D,20210715,000000,12.7565,12.8221,12.7014,12.7099,10038.770678236,0
+ERH.US,D,20210716,000000,12.7821,12.8363,12.7099,12.8363,18929.621975909,0
+ERH.US,D,20210719,000000,12.8269,12.8269,12.6452,12.6452,29476.591609977,0
+ERH.US,D,20210720,000000,12.7194,12.7831,12.6167,12.6452,11464.463401117,0
+ERH.US,D,20210721,000000,12.7138,12.7289,12.6452,12.6918,9183.3550445075,0
+ERH.US,D,20210722,000000,12.7898,12.8269,12.6918,12.8269,13642.45892611,0
+ERH.US,D,20210723,000000,12.7726,12.9542,12.7383,12.748,27834.151506349,0
+ERH.US,D,20210726,000000,12.748,12.7821,12.6549,12.6938,18726.552827926,0
+ERH.US,D,20210727,000000,12.7014,12.9285,12.7014,12.7821,13677.1805939,0
+ERH.US,D,20210728,000000,12.7898,12.8259,12.6092,12.7289,19337.864615377,0
+ERH.US,D,20210729,000000,12.7014,12.9285,12.6549,12.7726,27811.003727821,0
+ERH.US,D,20210730,000000,12.7383,12.8829,12.7383,12.8363,9650.519302042,0
+ERH.US,D,20210802,000000,12.8829,13.0179,12.8457,12.9371,35070.988811128,0
+ERH.US,D,20210803,000000,12.9808,13.0179,12.9371,13.0179,15705.767730222,0
+ERH.US,D,20210804,000000,13.1185,13.1262,12.7821,13.1185,22000.911317673,0
+ERH.US,D,20210805,000000,13.074,13.1185,12.8269,13.0644,32912.98454941,0
+ERH.US,D,20210806,000000,12.9987,13.246,12.9987,13.1804,18417.214333073,0
+ERH.US,D,20210809,000000,13.0824,13.246,13.0179,13.0179,7145.2983624254,0
+ERH.US,D,20210810,000000,13.1529,13.1804,12.9894,13.1441,11693.83684288,0
+ERH.US,D,20210811,000000,13.1529,13.2907,13.1166,13.264,16249.740525592,0
+ERH.US,D,20210812,000000,13.3277,13.4921,13.2203,13.4921,13938.119188198,0
+ERH.US,D,20210813,000000,13.4921,13.5017,13.2203,13.2659,17823.789465394,0
+ERH.US,D,20210816,000000,13.3742,13.3742,13.1451,13.2563,14438.952941771,0
+ERH.US,D,20210817,000000,13.2603,13.3933,13.0834,13.1271,15669.993890679,0
+ERH.US,D,20210818,000000,13.1539,13.2659,13.1195,13.2298,24812.314236891,0
+ERH.US,D,20210819,000000,13.0921,13.2659,13.0921,13.2298,11811.680079015,0
+ERH.US,D,20210820,000000,13.2659,13.3552,13.2298,13.2517,7390.4543804561,0
+ERH.US,D,20210823,000000,13.2659,13.3542,13.2659,13.2659,5612.2841209215,0
+ERH.US,D,20210824,000000,13.2659,13.2659,13.225,13.2298,7348.3675104079,0
+ERH.US,D,20210825,000000,13.2563,13.2829,13.2203,13.2829,15482.707318965,0
+ERH.US,D,20210826,000000,13.2829,13.3106,13.2203,13.2203,8915.0512479505,0
+ERH.US,D,20210827,000000,13.1917,13.2783,13.1823,13.2203,13134.259970277,0
+ERH.US,D,20210830,000000,13.2383,13.3552,13.2203,13.2745,13675.076250398,0
+ERH.US,D,20210831,000000,13.2203,13.4123,13.2203,13.4123,15205.986148397,0
+ERH.US,D,20210901,000000,13.4483,13.6376,13.3836,13.6376,16637.991901788,0
+ERH.US,D,20210902,000000,13.6566,13.6566,13.4921,13.5661,13854.997619852,0
+ERH.US,D,20210903,000000,13.4921,13.6841,13.4921,13.6336,15289.107716743,0
+ERH.US,D,20210907,000000,13.5661,13.8846,13.5567,13.5567,8800.3645270693,0
+ERH.US,D,20210908,000000,13.3249,13.6385,13.3249,13.4921,9571.6064207018,0
+ERH.US,D,20210909,000000,13.3742,13.665,13.3742,13.5111,14822.99563096,0
+ERH.US,D,20210910,000000,13.5111,13.665,13.4739,13.5483,18793.891820003,0
+ERH.US,D,20210913,000000,13.7419,13.7419,13.5587,13.7325,26904.031678284,0
+ERH.US,D,20210914,000000,13.7696,13.953,13.6603,13.7924,40742.194550117,0
+ERH.US,D,20210915,000000,13.6326,13.8874,13.3372,13.3372,50790.434774114,0
+ERH.US,D,20210916,000000,13.4587,13.5777,13.3372,13.3752,26820.910109938,0
+ERH.US,D,20210917,000000,13.4132,13.4209,13.0368,13.0549,64309.789605332,0
+ERH.US,D,20210920,000000,12.9703,13.2991,12.8715,12.8905,23130.943778465,0
+ERH.US,D,20210921,000000,12.9361,13.0463,12.67,12.688,41583.93195108,0
+ERH.US,D,20210922,000000,12.7356,12.8305,12.6416,12.651,10737.412721035,0
+ERH.US,D,20210923,000000,12.707,12.7298,12.3687,12.44,51961.501933204,0
+ERH.US,D,20210924,000000,12.4582,12.651,12.0019,12.0922,69319.179312815,0
+ERH.US,D,20210927,000000,12.0473,12.3783,12.0473,12.0645,21945.146214858,0
+ERH.US,D,20210928,000000,12.0561,12.6604,11.7993,12.0208,43956.579250046,0
+ERH.US,D,20210929,000000,12.0645,12.3876,12.0635,12.2128,31207.414140706,0
+ERH.US,D,20210930,000000,12.2565,12.5521,12.2261,12.3496,21374.869125707,0
+ERH.US,D,20211001,000000,12.5958,12.6604,12.3687,12.4656,31286.327022046,0
+ERH.US,D,20211004,000000,12.6416,12.6416,12.3393,12.5121,28624.332491502,0
+ERH.US,D,20211005,000000,12.44,12.688,12.3876,12.5047,19121.117234628,0
+ERH.US,D,20211006,000000,12.5047,12.6139,12.4582,12.5141,10807.908228366,0
+ERH.US,D,20211007,000000,12.5703,12.688,12.5703,12.67,21081.313207122,0
+ERH.US,D,20211008,000000,13.7419,13.7419,12.7373,13.0368,37000.671802835,0
+ERH.US,D,20211011,000000,13.0274,13.1271,12.918,13.0179,13294.190076461,0
+ERH.US,D,20211012,000000,12.8466,12.8563,12.6719,12.7726,21646.329437517,0
+ERH.US,D,20211013,000000,13.1681,13.1966,12.6805,12.957,16999.9389842,0
+ERH.US,D,20211014,000000,13.1966,13.1966,12.7184,13.1519,25708.764568916,0
+ERH.US,D,20211015,000000,13.1681,13.1681,12.8934,12.8934,12521.896011077,0
+ERH.US,D,20211018,000000,12.9484,12.9484,12.6623,12.8934,19136.899810896,0
+ERH.US,D,20211019,000000,12.9484,12.9836,12.8011,12.9836,6982.211740989,0
+ERH.US,D,20211020,000000,12.9932,13.1043,12.9902,13.0407,18193.101750067,0
+ERH.US,D,20211021,000000,12.9028,12.9836,12.8279,12.8279,10283.926696267,0
+ERH.US,D,20211022,000000,12.8182,12.9096,12.8182,12.8839,8289.0090559842,0
+ERH.US,D,20211025,000000,13.2517,13.2517,12.9656,13.0026,12172.574989677,0
+ERH.US,D,20211026,000000,13.187,13.1966,13.0588,13.1966,12405.104946695,0
+ERH.US,D,20211027,000000,13.0407,13.2155,13.0407,13.1584,16892.617465578,0
+ERH.US,D,20211028,000000,13.2981,13.3068,13.1584,13.2346,17054.651915263,0
+ERH.US,D,20211029,000000,13.2613,13.3998,13.1499,13.3998,18874.909044845,0
+ERH.US,D,20211101,000000,13.3998,13.3998,13.1966,13.3998,11911.63639538,0
+ERH.US,D,20211102,000000,13.3714,13.3998,13.341,13.3904,6946.437901448,0
+ERH.US,D,20211103,000000,13.3998,13.4361,13.1775,13.2981,13521.459174722,0
+ERH.US,D,20211104,000000,13.3524,13.3962,13.1584,13.3429,8292.1655712378,0
+ERH.US,D,20211105,000000,13.2431,13.3429,13.1406,13.3429,3324.8627338045,0
+ERH.US,D,20211108,000000,13.3429,13.3429,12.9598,13.1966,33717.895939079,0
+ERH.US,D,20211109,000000,13.0777,13.2613,13.0588,13.187,20450.0101564,0
+ERH.US,D,20211110,000000,13.187,13.3524,13.187,13.187,30484.572147628,0
+ERH.US,D,20211111,000000,13.2336,13.3904,13.2336,13.3904,6611.8472845652,0
+ERH.US,D,20211112,000000,13.3467,13.6527,13.2392,13.32,21650.538124522,0
+ERH.US,D,20211115,000000,13.5796,13.5796,13.2184,13.2184,26650.458286243,0
+ERH.US,D,20211116,000000,13.2184,13.4209,13.1432,13.32,9232.8071168141,0
+ERH.US,D,20211117,000000,13.496,13.5139,13.3314,13.4302,9105.4943349185,0
+ERH.US,D,20211118,000000,13.5139,13.5415,13.2829,13.4864,14917.691088569,0
+ERH.US,D,20211119,000000,13.4864,13.4864,13.2165,13.4675,11683.315125369,0
+ERH.US,D,20211122,000000,13.5321,13.5321,13.2365,13.4864,16956.799942403,0
+ERH.US,D,20211123,000000,13.4037,13.6062,13.4037,13.5881,19937.602513563,0
+ERH.US,D,20211124,000000,13.5881,13.5881,13.3524,13.5053,7185.2808889712,0
+ERH.US,D,20211126,000000,13.3372,13.5508,13.3287,13.5415,12785.991120631,0
+ERH.US,D,20211129,000000,13.4769,13.6478,13.4587,13.5796,20802.487693051,0
+ERH.US,D,20211130,000000,13.5881,13.6252,13.496,13.5975,26891.405617269,0
+ERH.US,D,20211201,000000,13.8846,13.8846,13.5607,13.7315,22650.101288166,0
+ERH.US,D,20211202,000000,13.8846,13.8846,13.5215,13.7355,16008.793194567,0
+ERH.US,D,20211203,000000,13.6811,13.8378,13.5331,13.6336,10802.64736961,0
+ERH.US,D,20211206,000000,13.8846,13.8846,13.4702,13.801,22149.267534592,0
+ERH.US,D,20211207,000000,13.857,13.8665,13.5528,13.8378,9395.8937382506,0
+ERH.US,D,20211208,000000,13.7734,13.8378,13.5831,13.7544,9220.1810557997,0
+ERH.US,D,20211209,000000,13.5415,13.7914,13.5415,13.7914,8339.513300042,0
+ERH.US,D,20211210,000000,13.6252,13.7914,13.5149,13.7914,10315.491848803,0
+ERH.US,D,20211213,000000,13.954,13.954,13.6793,13.6841,7975.4618741255,0
+ERH.US,D,20211214,000000,13.6841,13.8227,13.6841,13.7743,12470.339595268,0
+ERH.US,D,20211215,000000,13.7021,13.954,13.6145,13.954,23439.23010157,0
+ERH.US,D,20211216,000000,13.665,13.9187,13.6459,13.7868,9639.99758453,0
+ERH.US,D,20211217,000000,13.6556,13.9169,13.6459,13.6459,6980.1073974866,0
+ERH.US,D,20211220,000000,13.591,13.9445,13.5821,13.9445,15383.803174351,0
+ERH.US,D,20211221,000000,13.7868,13.9187,13.7213,13.861,10867.882018184,0
+ERH.US,D,20211222,000000,13.7868,13.8514,13.591,13.8408,31895.534465995,0
+ERH.US,D,20211223,000000,13.8791,13.8791,13.707,13.7305,12574.504598637,0
+ERH.US,D,20211227,000000,13.6556,13.8846,13.6424,13.6841,10159.770429625,0
+ERH.US,D,20211228,000000,13.6281,13.9207,13.4607,13.4607,26333.754589132,0
+ERH.US,D,20211229,000000,13.4882,13.6612,13.2468,13.3391,21507.442766358,0
+ERH.US,D,20211230,000000,13.2553,13.5347,13.1717,13.5253,23645.455764804,0
+ERH.US,D,20211231,000000,13.5537,13.7213,13.5537,13.7213,5679.6231129986,0
+ERH.US,D,20220103,000000,13.954,13.954,13.5948,13.7677,15511.115956247,0
+ERH.US,D,20220104,000000,13.8134,13.8324,13.591,13.6092,18496.127214414,0
+ERH.US,D,20220105,000000,13.5821,13.74,13.5821,13.6003,11727.506338919,0
+ERH.US,D,20220106,000000,13.74,13.8761,13.5993,13.6234,6726.5340054464,0
+ERH.US,D,20220107,000000,13.591,13.8227,13.5831,13.8039,8708.8255847146,0
+ERH.US,D,20220110,000000,13.7213,13.897,13.5821,13.8134,16066.662640883,0
+ERH.US,D,20220111,000000,13.8884,13.8884,13.5831,13.6747,16091.914762912,0
+ERH.US,D,20220112,000000,13.861,13.9075,13.5821,13.6973,20314.280000496,0
+ERH.US,D,20220113,000000,14.0147,14.0147,13.6498,13.6498,6676.0297613886,0
+ERH.US,D,20220114,000000,13.6498,13.7526,13.6498,13.6964,9466.3892455813,0
+ERH.US,D,20220118,000000,13.7905,13.8182,13.3505,13.3505,11904.271193121,0
+ERH.US,D,20220119,000000,13.3505,13.5102,13.3324,13.3505,6874.8902223662,0
+ERH.US,D,20220120,000000,13.4169,13.5454,13.3229,13.379,11357.141882494,0
+ERH.US,D,20220121,000000,13.2392,13.4076,12.9579,12.9674,36066.343287767,0
+ERH.US,D,20220124,000000,12.6206,12.9028,12.417,12.7346,42991.73775419,0
+ERH.US,D,20220125,000000,12.5664,12.8363,12.5664,12.7888,25460.452035632,0
+ERH.US,D,20220126,000000,12.7156,12.8839,12.6815,12.7442,13752.936959985,0
+ERH.US,D,20220127,000000,12.7251,12.9209,12.7156,12.7156,13805.545547545,0
+ERH.US,D,20220128,000000,13.0331,13.0331,12.6206,12.6871,19594.594522669,0
+ERH.US,D,20220131,000000,12.5189,12.9028,12.5189,12.8554,12961.703803079,0
+ERH.US,D,20220201,000000,12.9494,12.9494,12.7669,12.8972,18017.389067615,0
+ERH.US,D,20220202,000000,12.9028,13.1262,12.8648,12.94,12857.538799711,0
+ERH.US,D,20220203,000000,12.8554,12.9665,12.5379,12.6682,58246.123803146,0
+ERH.US,D,20220204,000000,12.6966,12.6966,12.5284,12.6206,9180.1985292539,0
+ERH.US,D,20220207,000000,12.6206,12.6206,12.5379,12.5379,11513.915473425,0
+ERH.US,D,20220208,000000,12.5379,12.6481,12.5189,12.5606,9451.6588410644,0
+ERH.US,D,20220209,000000,12.6034,12.6481,12.5845,12.6206,4765.2858612023,0
+ERH.US,D,20220210,000000,12.5246,12.5758,12.444,12.4999,31991.282095354,0
+ERH.US,D,20220211,000000,12.5047,12.9656,12.5047,12.5047,29298.774584023,0
+ERH.US,D,20220214,000000,12.4018,12.5492,12.1006,12.2089,31858.708454702,0
+ERH.US,D,20220215,000000,12.2423,12.2975,12.0447,12.0817,19768.202861619,0
+ERH.US,D,20220216,000000,11.9495,12.1663,11.828,11.9221,41958.505094508,0
+ERH.US,D,20220217,000000,11.7993,11.9401,11.7795,11.8935,18583.457469763,0
+ERH.US,D,20220218,000000,11.8184,12.0066,11.8184,11.9686,16305.505628406,0
+ERH.US,D,20220222,000000,11.8746,12.0113,11.8564,11.8792,12717.599956801,0
+ERH.US,D,20220223,000000,12.1663,12.1663,11.5552,11.6112,43735.623182292,0
+ERH.US,D,20220224,000000,11.3479,11.7527,11.3479,11.7527,45767.366833866,0
+ERH.US,D,20220225,000000,11.8184,12.1692,11.7899,12.1569,33828.373972955,0
+ERH.US,D,20220228,000000,12.1379,12.3117,12.1379,12.2975,15774.158894049,0
+ERH.US,D,20220301,000000,12.3449,12.3925,12.1757,12.2975,24163.124266396,0
+ERH.US,D,20220302,000000,12.3069,12.5806,12.2461,12.5713,18725.500656173,0
+ERH.US,D,20220303,000000,12.5997,12.6736,12.5806,12.6643,11826.410483531,0
+ERH.US,D,20220304,000000,12.6786,12.9351,12.6736,12.824,7500.9324143326,0
+ERH.US,D,20220307,000000,13.0216,13.0216,12.7594,12.7594,25296.313242443,0
+ERH.US,D,20220308,000000,12.7955,12.824,12.5427,12.5427,11245.611676867,0
+ERH.US,D,20220309,000000,12.5997,12.6129,12.5293,12.6082,7270.5068008189,0
+ERH.US,D,20220310,000000,12.6833,12.7023,12.3925,12.7023,9489.5370241078,0
+ERH.US,D,20220311,000000,12.707,12.8486,12.4989,12.5464,13446.754980387,0
+ERH.US,D,20220314,000000,12.5464,12.9987,12.3478,12.3478,12802.825868649,0
+ERH.US,D,20220315,000000,11.9695,12.7917,11.9695,12.4797,19633.524877465,0
+ERH.US,D,20220316,000000,12.8486,12.8486,12.1491,12.3412,19214.760520485,0
+ERH.US,D,20220317,000000,12.3857,12.5749,12.3583,12.5749,22799.509676838,0
+ERH.US,D,20220318,000000,12.6691,12.6691,12.4895,12.4989,7215.7938697562,0
+ERH.US,D,20220321,000000,12.3954,12.5987,12.3954,12.4797,10690.064992231,0
+ERH.US,D,20220322,000000,12.4797,12.5749,12.3857,12.5561,13438.337606376,0
+ERH.US,D,20220323,000000,12.5094,12.6215,12.4895,12.5179,16021.419255581,0
+ERH.US,D,20220324,000000,12.5654,12.6215,12.5561,12.5749,9038.1553428412,0
+ERH.US,D,20220325,000000,12.5892,12.8772,12.5892,12.8097,21019.235073799,0
+ERH.US,D,20220328,000000,12.8582,12.9533,12.8486,12.9533,6958.0117907114,0
+ERH.US,D,20220329,000000,12.9533,13.0377,12.8315,12.9533,12167.314130922,0
+ERH.US,D,20220330,000000,12.8962,13.1983,12.8962,13.1983,19240.012642514,0
+ERH.US,D,20220331,000000,13.2079,13.3077,13.1137,13.246,15457.455196935,0
+ERH.US,D,20220401,000000,13.4636,13.4941,13.2631,13.3533,24353.567353364,0
+ERH.US,D,20220404,000000,13.4255,13.6052,13.3781,13.6052,18597.135702527,0
+ERH.US,D,20220405,000000,13.4445,13.6612,13.4445,13.5292,10077.70103303,0
+ERH.US,D,20220406,000000,13.4293,13.6204,13.4293,13.6052,7148.4548776792,0
+ERH.US,D,20220407,000000,13.5386,13.6092,13.4302,13.5195,8536.2694175171,0
+ERH.US,D,20220408,000000,13.5557,13.6052,13.5244,13.6052,7771.3405543918,0
+ERH.US,D,20220411,000000,13.5528,13.6196,13.3572,13.3819,15099.716801527,0
+ERH.US,D,20220412,000000,13.3153,13.495,12.7545,12.764,58385.010474303,0
+ERH.US,D,20220413,000000,12.7356,12.916,12.6786,12.7545,44878.281704099,0
+ERH.US,D,20220414,000000,12.6594,12.8304,12.5984,12.6501,11765.384521962,0
+ERH.US,D,20220418,000000,12.422,12.7927,12.422,12.593,43817.692578885,0
+ERH.US,D,20220419,000000,12.5075,12.707,12.5075,12.6786,14542.065773389,0
+ERH.US,D,20220420,000000,12.6309,12.8875,12.6309,12.7736,16604.322405746,0
+ERH.US,D,20220421,000000,12.7356,12.8194,12.5453,12.5739,29044.149020232,0
+ERH.US,D,20220422,000000,12.5075,12.6073,12.3744,12.3981,27069.222643221,0
+ERH.US,D,20220425,000000,12.3079,12.3554,11.7375,12.1747,34945.780372734,0
+ERH.US,D,20220426,000000,12.1938,12.2508,12.037,12.037,16627.470184274,0
+ERH.US,D,20220427,000000,12.0321,12.1177,11.9277,11.9277,35119.388711684,0
+ERH.US,D,20220428,000000,12.2128,12.2128,12.0327,12.0464,20795.122490794,0
+ERH.US,D,20220429,000000,12.0512,12.0512,11.6616,11.7375,35467.657561332,0
+ERH.US,D,20220502,000000,11.8326,11.926,11.5381,11.6331,27753.134281505,0
+ERH.US,D,20220503,000000,11.6902,11.8422,11.6712,11.7281,9429.5632342891,0
+ERH.US,D,20220504,000000,11.7375,11.8898,11.6902,11.8612,23760.142485685,0
+ERH.US,D,20220505,000000,11.8517,11.9087,11.5855,11.7279,33965.156300612,0
+ERH.US,D,20220506,000000,11.6426,12.4188,11.5665,12.2698,185977.67005579,0
+ERH.US,D,20220509,000000,12.1369,12.1369,11.9331,12.0037,43609.362572147,0
+ERH.US,D,20220510,000000,11.9656,12.1334,11.8801,12.0321,26725.162480578,0
+ERH.US,D,20220511,000000,11.8992,12.3891,11.8992,12.1653,13877.093226628,0
+ERH.US,D,20220512,000000,12.1327,12.1327,11.9128,11.9722,24384.683359517,0
+ERH.US,D,20220513,000000,12.1327,12.2762,11.9703,11.9703,12569.920417546,0
+ERH.US,D,20220516,000000,11.9703,12.0897,11.8938,12.0642,23660.903618384,0
+ERH.US,D,20220517,000000,12.0754,12.085,11.9128,12.085,18259.749596399,0
+ERH.US,D,20220518,000000,12.0277,12.0808,11.827,11.8459,15513.151908225,0
+ERH.US,D,20220519,000000,11.8078,11.8891,11.7215,11.7982,16480.632053526,0
+ERH.US,D,20220520,000000,11.8172,11.8172,11.6643,11.7408,30970.869818935,0
+ERH.US,D,20220523,000000,11.7503,11.9059,11.7503,11.8459,17340.381977243,0
+ERH.US,D,20220524,000000,11.7503,12.0372,11.7503,11.9894,14944.16899034,0
+ERH.US,D,20220525,000000,12.2379,12.2379,11.9895,12.0467,21257.369160111,0
+ERH.US,D,20220526,000000,11.9034,12.1613,11.865,12.0754,23955.854322141,0
+ERH.US,D,20220527,000000,12.2571,12.3622,12.0754,12.3145,22140.129422419,0
+ERH.US,D,20220531,000000,12.4771,12.4771,12.1711,12.2762,15949.302416973,0
+ERH.US,D,20220601,000000,12.458,12.458,12.1483,12.2666,33798.003692177,0
+ERH.US,D,20220602,000000,12.2379,12.3814,12.0754,12.3241,28407.308915006,0
+ERH.US,D,20220603,000000,12.4771,12.4771,12.2379,12.3622,7327.7469167358,0
+ERH.US,D,20220606,000000,12.3819,12.4019,12.3048,12.3527,12176.652812537,0
+ERH.US,D,20220607,000000,12.3433,12.3718,12.2379,12.3622,12551.093776881,0
+ERH.US,D,20220608,000000,12.2762,12.3622,12.152,12.219,12790.610483124,0
+ERH.US,D,20220609,000000,11.9608,12.1594,11.9225,11.9225,16966.98693738,0
+ERH.US,D,20220610,000000,11.7839,12.0245,11.7455,11.8898,23416.901889535,0
+ERH.US,D,20220613,000000,11.7455,11.7493,11.1588,11.1827,57140.941408243,0
+ERH.US,D,20220614,000000,11.2453,11.2453,10.8701,10.9471,18569.480531509,0
+ERH.US,D,20220615,000000,10.8796,11.2067,10.8413,10.995,40470.718612336,0
+ERH.US,D,20220616,000000,10.8315,10.8989,10.6296,10.6296,31268.622566605,0
+ERH.US,D,20220617,000000,10.7508,10.7508,10.5815,10.5815,6871.425086115,0
+ERH.US,D,20220621,000000,10.6103,10.8218,10.6008,10.7834,27521.045042331,0
+ERH.US,D,20220622,000000,10.6874,10.9661,10.6874,10.8796,24708.022911768,0
+ERH.US,D,20220623,000000,10.9662,11.1105,10.9568,11.072,14523.552175206,0
+ERH.US,D,20220624,000000,11.1394,11.3029,11.0914,11.2837,20591.405159722,0
+ERH.US,D,20220627,000000,11.2837,11.3896,11.2164,11.3607,16412.414411435,0
+ERH.US,D,20220628,000000,11.8705,11.8705,11.3703,11.4262,22347.205003965,0
+ERH.US,D,20220629,000000,11.4952,11.5627,11.3991,11.404,16123.419528842,0
+ERH.US,D,20220630,000000,11.3703,11.6685,11.3703,11.6396,10115.860440693,0
+ERH.US,D,20220701,000000,11.9378,12.0245,11.6791,11.9185,14366.580134662,0
+ERH.US,D,20220705,000000,11.9282,11.9282,11.6781,11.7936,27131.213815812,0
+ERH.US,D,20220706,000000,12.2359,12.2359,11.8513,11.9765,18928.125259907,0
+ERH.US,D,20220707,000000,12.0726,12.0792,11.8609,11.9185,11105.511981084,0
+ERH.US,D,20220708,000000,12.0437,12.0726,11.7839,11.9716,29289.319485822,0
+ERH.US,D,20220711,000000,12.108,12.3016,11.9726,11.9726,29655.983827394,0
+ERH.US,D,20220712,000000,12.1661,12.1661,11.8724,11.8951,11873.5521076,0
+ERH.US,D,20220713,000000,11.8757,11.8854,11.4887,11.5757,43281.845748296,0
+ERH.US,D,20220714,000000,11.5272,11.595,11.382,11.5079,11848.755270618,0
+ERH.US,D,20220715,000000,11.4886,11.5853,11.4289,11.5563,10006.556923259,0
+ERH.US,D,20220718,000000,11.566,11.6918,11.411,11.5079,22627.113744902,0
+ERH.US,D,20220719,000000,11.382,11.5853,11.3725,11.5425,34985.237375166,0
+ERH.US,D,20220720,000000,11.4787,11.5757,11.4692,11.5079,31486.816957803,0
+ERH.US,D,20220721,000000,11.4787,11.5321,11.4311,11.4981,10845.51657444,0
+ERH.US,D,20220722,000000,11.6047,11.7,11.5563,11.6821,9479.6241374191,0
+ERH.US,D,20220725,000000,11.7016,11.7207,11.5757,11.6627,21842.913775387,0
+ERH.US,D,20220726,000000,11.5757,11.7306,11.5757,11.6241,9346.3411386477,0
+ERH.US,D,20220727,000000,11.6338,11.7082,11.6338,11.6912,2293.7074207161,0
+ERH.US,D,20220728,000000,11.8564,12.0111,11.837,11.9726,21531.920111588,0
+ERH.US,D,20220729,000000,11.7886,12.1466,11.7886,12.108,19650.460105675,0
+ERH.US,D,20220801,000000,12.1661,12.1661,12.0983,12.1612,26699.994218985,0
+ERH.US,D,20220802,000000,11.9241,12.2918,11.9241,12.2145,34950.108522777,0
+ERH.US,D,20220803,000000,12.1081,12.2919,12.0983,12.2919,12146.317314387,0
+ERH.US,D,20220804,000000,11.9726,12.4275,11.9726,12.2822,17478.670466782,0
+ERH.US,D,20220805,000000,12.1661,12.2822,11.9047,12.0016,124284.84655197,0
+ERH.US,D,20220808,000000,12.1661,12.1661,12.0016,12.0306,38509.48783105,0
+ERH.US,D,20220809,000000,12.4176,12.4176,12.05,12.1466,28458.503241533,0
+ERH.US,D,20220810,000000,12.4081,12.4081,12.195,12.2919,12381.887265704,0
+ERH.US,D,20220811,000000,12.3562,12.3562,12.1517,12.249,26965.400428369,0
+ERH.US,D,20220812,000000,12.249,12.3854,12.2004,12.3854,26248.541443794,0
+ERH.US,D,20220815,000000,12.3659,12.4822,12.3113,12.4368,23224.998677908,0
+ERH.US,D,20220816,000000,12.434,12.5119,12.434,12.5022,22657.057390702,0
+ERH.US,D,20220817,000000,12.3562,12.5119,12.3562,12.4048,22104.521382533,0
+ERH.US,D,20220818,000000,12.434,12.5412,12.4244,12.468,15811.978404752,0
+ERH.US,D,20220819,000000,12.3659,12.4632,12.3659,12.4146,13370.755186507,0
+ERH.US,D,20220822,000000,12.5022,12.5022,12.1809,12.1906,17463.424317642,0
+ERH.US,D,20220823,000000,12.2589,12.2589,12.1467,12.1809,14218.045533606,0
+ERH.US,D,20220824,000000,12.2004,12.2293,12.1712,12.2293,16809.213467822,0
+ERH.US,D,20220825,000000,12.2587,12.3562,12.2101,12.3256,15190.632150214,0
+ERH.US,D,20220826,000000,12.4439,12.4439,12.1712,12.1809,10608.075145666,0
+ERH.US,D,20220829,000000,11.7428,12.2296,11.6939,12.142,18088.87864659,0
+ERH.US,D,20220830,000000,12.2782,12.2782,12.0251,12.0251,12232.81857489,0
+ERH.US,D,20220831,000000,12.0348,12.0553,11.9862,12.0154,18804.710612563,0
+ERH.US,D,20220901,000000,12.142,12.2296,11.9374,12.2296,19481.515871638,0
+ERH.US,D,20220902,000000,12.4048,12.4925,12.1809,12.2198,37779.906313147,0
+ERH.US,D,20220906,000000,12.2004,12.3854,12.2004,12.2296,18372.335780891,0
+ERH.US,D,20220907,000000,12.327,12.547,12.327,12.5216,28096.147909769,0
+ERH.US,D,20220908,000000,12.5202,12.5606,12.4455,12.5509,7349.3451197978,0
+ERH.US,D,20220909,000000,12.5606,12.6969,12.5216,12.6872,10128.457458279,0
+ERH.US,D,20220912,000000,12.7323,12.8498,12.6994,12.7665,20058.101297659,0
+ERH.US,D,20220913,000000,12.5854,12.7028,12.4743,12.4906,18846.140684764,0
+ERH.US,D,20220914,000000,12.5069,12.6148,12.4385,12.4482,28899.185499055,0
+ERH.US,D,20220915,000000,12.3111,12.3306,12.2426,12.2914,14827.373227009,0
+ERH.US,D,20220916,000000,12.1544,12.2426,12.1544,12.1642,14915.181662316,0
+ERH.US,D,20220919,000000,12.1446,12.2132,12.0957,12.2034,12548.438022307,0
+ERH.US,D,20220920,000000,12.0739,12.0739,11.9683,11.9977,10203.135976966,0
+ERH.US,D,20220921,000000,11.9977,12.1251,11.8116,11.8116,12509.638946241,0
+ERH.US,D,20220922,000000,11.7234,11.7528,11.5766,11.6255,29076.844426303,0
+ERH.US,D,20220923,000000,11.3611,11.5082,11.2142,11.2239,35012.08203604,0
+ERH.US,D,20220926,000000,11.1554,11.2142,10.8322,10.8519,34504.630962233,0
+ERH.US,D,20220927,000000,10.8811,10.9692,10.6756,10.7538,27125.659311524,0
+ERH.US,D,20220928,000000,10.7833,11.0183,10.7833,11.0022,29195.283711135,0
+ERH.US,D,20220929,000000,11.0379,11.0379,10.6265,10.7243,28899.185499055,0
+ERH.US,D,20220930,000000,10.6363,10.8385,10.6363,10.7147,26610.040011177,0
+ERH.US,D,20221003,000000,10.9693,11.1359,10.9399,11.1359,22613.735176409,0
+ERH.US,D,20221004,000000,11.3023,11.5374,11.2632,11.5374,19575.154903471,0
+ERH.US,D,20221005,000000,11.3023,11.3023,11.1457,11.1751,14166.767905575,0
+ERH.US,D,20221006,000000,11.1751,11.1751,10.9203,10.9203,17732.19879035,0
+ERH.US,D,20221007,000000,10.9203,10.9203,10.6168,10.6363,34721.088965547,0
+ERH.US,D,20221010,000000,10.6363,10.6462,10.5285,10.5873,19375.033353238,0
+ERH.US,D,20221011,000000,10.6363,10.6656,10.5285,10.5335,16011.766075331,0
+ERH.US,D,20221012,000000,10.4894,10.5188,10.2838,10.3033,25338.859755866,0
+ERH.US,D,20221013,000000,10.1613,10.4474,9.56936,10.3537,39261.78552337,0
+ERH.US,D,20221014,000000,10.329,10.3783,10.0824,10.0873,11610.370779044,0
+ERH.US,D,20221017,000000,10.1021,10.3103,10.1021,10.1514,25604.851220415,0
+ERH.US,D,20221018,000000,10.2895,10.3586,10.2303,10.2599,16879.334224955,0
+ERH.US,D,20221019,000000,10.0232,10.181,10.0232,10.0725,33796.173576399,0
+ERH.US,D,20221020,000000,10.0626,10.0873,10.0133,10.033,23961.721219295,0
+ERH.US,D,20221021,000000,10.0824,10.1711,10.0134,10.0922,18730.262899874,0
+ERH.US,D,20221024,000000,10.1514,10.2501,10.1514,10.1909,17453.061295055,0
+ERH.US,D,20221025,000000,10.1317,10.5658,10.1317,10.5066,42394.984063446,0
+ERH.US,D,20221026,000000,10.5362,10.6545,10.5067,10.6249,17882.849771598,0
+ERH.US,D,20221027,000000,10.6841,10.8617,10.6841,10.8519,36455.996601038,0
+ERH.US,D,20221028,000000,11.0097,11.0985,10.9505,11.0689,25403.134459018,0
+ERH.US,D,20221031,000000,11.0788,11.0985,11.0097,11.0492,9494.8789145537,0
+ERH.US,D,20221101,000000,11.0393,11.261,11.0176,11.114,22057.068984807,0
+ERH.US,D,20221102,000000,11.0689,11.2248,10.9604,10.9604,20390.624986138,0
+ERH.US,D,20221103,000000,10.9604,11.0421,10.8519,10.9604,8776.1995988263,0
+ERH.US,D,20221104,000000,10.99,11.0393,10.9184,11.0097,12747.688398572,0
+ERH.US,D,20221107,000000,10.9702,11.0294,10.6447,10.842,28505.923437075,0
+ERH.US,D,20221108,000000,10.7531,10.9009,10.7531,10.8519,12331.077398905,0
+ERH.US,D,20221109,000000,10.842,10.8814,10.7927,10.8025,12449.674690781,0
+ERH.US,D,20221110,000000,10.888,11.1462,10.878,11.1264,37688.734891234,0
+ERH.US,D,20221111,000000,11.325,11.3251,11.1164,11.186,29399.246580844,0
+ERH.US,D,20221114,000000,10.9774,11.1164,10.9376,10.9376,18158.358182286,0
+ERH.US,D,20221115,000000,11.0469,11.0767,10.9277,10.9972,13510.808998428,0
+ERH.US,D,20221116,000000,11.0171,11.1541,10.9575,11.0231,14077.53418589,0
+ERH.US,D,20221117,000000,10.9575,10.9972,10.8582,10.9178,26964.240846438,0
+ERH.US,D,20221118,000000,10.9178,11.0866,10.9178,11.037,24660.095279652,0
+ERH.US,D,20221121,000000,10.9376,11.0767,10.9376,11.0767,25754.28760429,0
+ERH.US,D,20221122,000000,11.1363,11.1859,11.0866,11.1562,6865.12571668,0
+ERH.US,D,20221123,000000,11.2655,11.2655,11.1065,11.2059,16728.962505206,0
+ERH.US,D,20221125,000000,11.2059,11.3746,11.2059,11.33,4635.46978377,0
+ERH.US,D,20221128,000000,11.1661,11.3051,11.1661,11.2158,13173.592412638,0
+ERH.US,D,20221129,000000,11.1761,11.2059,11.1105,11.1761,23874.934273932,0
+ERH.US,D,20221130,000000,11.4939,11.5436,11.186,11.5436,16454.156153204,0
+ERH.US,D,20221201,000000,11.5734,11.7423,11.5238,11.5238,22506.942213966,0
+ERH.US,D,20221202,000000,11.5039,11.5734,11.4244,11.5337,15121.395676828,0
+ERH.US,D,20221205,000000,11.5039,11.5435,11.4244,11.4592,12382.391706874,0
+ERH.US,D,20221206,000000,11.484,11.484,11.3549,11.4343,12105.572121524,0
+ERH.US,D,20221207,000000,11.4741,11.5048,11.4443,11.4443,12948.110277662,0
+ERH.US,D,20221208,000000,11.5635,11.5635,11.3747,11.4572,5838.3767092,0
+ERH.US,D,20221209,000000,11.3648,11.4922,11.2555,11.335,16054.529333626,0
+ERH.US,D,20221212,000000,11.46,11.52,11.39,11.52,25101,0
+ERH.US,D,20221213,000000,11.58,11.74,11.515,11.62,21345,0
+ERH.US,D,20221214,000000,11.61,11.82,11.61,11.63,14763,0
+ERH.US,D,20221215,000000,11.51,11.51,11.35,11.44,18595,0
+ERH.US,D,20221216,000000,11.5,11.5,11.15,11.26,8749,0
+ERH.US,D,20221219,000000,11.25,11.25,11.05,11.05,16130,0
+ERH.US,D,20221220,000000,11.05,11.11,10.99,11.07,10706,0
+ERH.US,D,20221221,000000,11.13,11.16,11.07,11.14,21182,0
+ERH.US,D,20221222,000000,11.14,11.14,11.06,11.08,15324,0
+ERH.US,D,20221223,000000,11.1,11.27,11.08,11.22,6225,0
+ERH.US,D,20221227,000000,11.26,11.3,11.13,11.21,16483,0
+ERH.US,D,20221228,000000,11.22,11.31,11.17,11.17,17331,0
+ERH.US,D,20221229,000000,11.34,11.38,11.21,11.3,13807,0
+ERH.US,D,20221230,000000,11.3,11.3133,11.09,11.2,43964,0
+ERH.US,D,20230103,000000,11.44,11.44,11.1478,11.28,18544,0
+ERH.US,D,20230104,000000,11.28,11.5126,11.2282,11.4,14913,0
+ERH.US,D,20230105,000000,11.57,11.57,11.23,11.23,13599,0
+ERH.US,D,20230106,000000,11.28,11.51,11.28,11.47,9655,0
+ERH.US,D,20230109,000000,11.56,11.7317,11.5,11.59,6274,0
+ERH.US,D,20230110,000000,11.59,11.59,11.5,11.5697,7024,0
+ERH.US,D,20230111,000000,11.57,11.68,11.54,11.6496,22541,0
+ERH.US,D,20230112,000000,11.64,11.64,11.6,11.6045,9347,0
+ERH.US,D,20230113,000000,11.67,11.67,11.48,11.52,14477,0
+ERH.US,D,20230117,000000,11.29,11.55,11.29,11.5,18232,0
+ERH.US,D,20230118,000000,11.43,11.537,11.39,11.435,46643,0
+ERH.US,D,20230119,000000,11.38,11.38,11.23,11.25,17847,0
+ERH.US,D,20230120,000000,11.24,11.24,11.11,11.2305,10121,0
+ERH.US,D,20230123,000000,11.16,11.38,11.12,11.2901,15674,0
+ERH.US,D,20230124,000000,11.3,11.42,11.27,11.32,21208,0
+ERH.US,D,20230125,000000,11.21,11.26,11.2,11.26,19425,0
+ERH.US,D,20230126,000000,11.28,11.28,11.16,11.2268,18326,0
+ERH.US,D,20230127,000000,11.2,11.26,11.2,11.23,8836,0
+ERH.US,D,20230130,000000,11.15,11.29,11.15,11.225,15207,0
+ERH.US,D,20230131,000000,11.22,11.29,11.16,11.29,20679,0
+ERH.US,D,20230201,000000,11.34,11.4,11.25,11.31,22750,0
+ERH.US,D,20230202,000000,11.3,11.4797,11.28,11.28,32347,0
+ERH.US,D,20230203,000000,11.28,11.28,11.0722,11.1,21762,0
+ERH.US,D,20230206,000000,11.05,11.12,11.05,11.09,15220,0
+ERH.US,D,20230207,000000,11.01,11.12,11,11.09,14403,0
+ERH.US,D,20230208,000000,11.08,11.08,10.92,10.95,21171,0
+ERH.US,D,20230209,000000,10.98,11.0419,10.84,10.845,21254,0
+ERH.US,D,20230210,000000,10.8,10.9327,10.78,10.92,25985,0
+ERH.US,D,20230213,000000,11.04,11.04,10.91,10.92,22175,0
+ERH.US,D,20230214,000000,10.96,11,10.88,10.95,23950,0
+ERH.US,D,20230215,000000,10.95,10.99,10.89,10.98,19252,0
+ERH.US,D,20230216,000000,10.89,10.95,10.84,10.89,21449,0
+ERH.US,D,20230217,000000,10.89,11,10.89,10.9799,18901,0
+ERH.US,D,20230221,000000,10.88,10.88,10.7701,10.79,12426,0
+ERH.US,D,20230222,000000,10.79,10.81,10.7,10.7,19229,0
+ERH.US,D,20230223,000000,10.89,10.89,10.65,10.6965,9504,0
+ERH.US,D,20230224,000000,10.65,10.71,10.6,10.71,7591,0
+ERH.US,D,20230227,000000,11.21,11.21,10.65,10.65,11586,0
+ERH.US,D,20230228,000000,10.6,10.64,10.54,10.55,12489,0
+ERH.US,D,20230301,000000,10.84,10.84,10.35,10.38,26601,0
+ERH.US,D,20230302,000000,10.35,10.53,10.3434,10.53,11304,0
+ERH.US,D,20230303,000000,10.65,10.73,10.55,10.68,10944,0
+ERH.US,D,20230306,000000,10.58,10.7,10.58,10.67,15116,0
+ERH.US,D,20230307,000000,10.6994,10.7,10.52,10.5301,14243,0
+ERH.US,D,20230308,000000,10.43,10.58,10.43,10.58,14144,0
+ERH.US,D,20230309,000000,10.6,10.66,10.47,10.475,23792,0
+ERH.US,D,20230310,000000,10.38,10.4426,10.22,10.24,14270,0
+ERH.US,D,20230313,000000,10.21,10.44,10.09,10.23,31443,0
+ERH.US,D,20230314,000000,10.39,10.45,10.3853,10.435,31519,0
+ERH.US,D,20230315,000000,10.09,10.5256,10.09,10.5,18694,0
+ERH.US,D,20230316,000000,10.39,10.57,10.39,10.5493,13085,0
+ERH.US,D,20230317,000000,10.7,10.7,10.41,10.47,13566,0
+ERH.US,D,20230320,000000,10.48,10.55,10.44,10.48,11535,0
+ERH.US,D,20230321,000000,10.46,10.6,10.3501,10.54,23595,0
+ERH.US,D,20230322,000000,10.41,10.41,10.255,10.255,22211,0
+ERH.US,D,20230323,000000,10.25,10.28,10.16,10.2,15535,0
+ERH.US,D,20230324,000000,10.14,10.33,10.14,10.31,11349,0
+ERH.US,D,20230327,000000,10.36,10.4,10.3501,10.38,17193,0
+ERH.US,D,20230328,000000,10.23,10.448,10.23,10.38,12553,0
+ERH.US,D,20230329,000000,10.27,10.54,10.27,10.53,12345,0
+ERH.US,D,20230330,000000,10.59,10.67,10.56,10.6134,26562,0
+ERH.US,D,20230331,000000,10.5,10.69,10.5,10.66,23650,0
+ERH.US,D,20230403,000000,10.65,10.73,10.62,10.66,13835,0
+ERH.US,D,20230404,000000,10.66,10.6649,10.58,10.6187,23757,0
+ERH.US,D,20230405,000000,10.75,10.9097,10.725,10.87,21362,0
+ERH.US,D,20230406,000000,10.8845,10.9,10.87,10.89,6805,0
+ERH.US,D,20230410,000000,10.81,10.89,10.81,10.89,6377,0
+ERH.US,D,20230411,000000,10.8699,10.89,10.81,10.85,6970,0
+ERH.US,D,20230412,000000,10.82,10.9,10.81,10.83,11415,0
+ERH.US,D,20230413,000000,10.73,10.805,10.69,10.78,10855,0
+ERH.US,D,20230414,000000,10.65,10.7491,10.65,10.725,11259,0
+ERH.US,D,20230417,000000,10.7699,10.77,10.7,10.7001,3662,0
+ERH.US,D,20230418,000000,10.65,10.7599,10.65,10.67,7773,0
+ERH.US,D,20230419,000000,10.83,10.83,10.73,10.75,3080,0
+ERH.US,D,20230420,000000,10.775,10.775,10.73,10.751,2194,0
+ERH.US,D,20230421,000000,10.78,10.81,10.78,10.7895,4515,0
+ERH.US,D,20230424,000000,10.63,10.79,10.63,10.7803,5406,0
+ERH.US,D,20230425,000000,10.76,10.8178,10.72,10.72,8167,0
+ERH.US,D,20230426,000000,10.56,10.6,10.4701,10.4701,23602,0
+ERH.US,D,20230427,000000,10.58,10.6,10.5,10.58,18144,0
+ERH.US,D,20230428,000000,10.6,10.67,10.56,10.67,14822,0
+ERH.US,D,20230501,000000,10.8,10.8,10.5924,10.67,16750,0
+ERH.US,D,20230502,000000,10.66,10.7,10.5101,10.57,8389,0
+ERH.US,D,20230503,000000,10.55,10.6154,10.53,10.55,13431,0
+ERH.US,D,20230504,000000,10.51,10.62,10.485,10.52,10581,0
+ERH.US,D,20230505,000000,10.52,10.6299,10.52,10.6299,9610,0
+ERH.US,D,20230508,000000,10.57,10.61,10.53,10.54,6831,0
+ERH.US,D,20230509,000000,10.41,10.5277,10.41,10.48,7604,0
+ERH.US,D,20230510,000000,10.6299,10.6381,10.56,10.62,16748,0
+ERH.US,D,20230511,000000,10.51,10.56,10.51,10.51,7049,0
+ERH.US,D,20230512,000000,10.5301,10.5301,10.4,10.435,15844,0
+ERH.US,D,20230515,000000,10.4,10.44,10.4,10.41,10634,0
+ERH.US,D,20230516,000000,10.34,10.34,10.33,10.33,7710,0
+ERH.US,D,20230517,000000,10.26,10.26,10.2101,10.2287,8007,0
+ERH.US,D,20230518,000000,10.22,10.22,10.16,10.167,15874,0
+ERH.US,D,20230519,000000,10.46,10.5,10.1013,10.1707,25586,0
+ERH.US,D,20230522,000000,10.1,10.2,10.1,10.17,10809,0
+ERH.US,D,20230523,000000,10.05,10.16,10.05,10.09,32459,0
+ERH.US,D,20230524,000000,10.17,10.17,10.06,10.06,17110,0
+ERH.US,D,20230525,000000,10.01,10.05,9.95,9.96,30412,0
+ERH.US,D,20230526,000000,9.95,9.9801,9.88,9.96,14189,0
+ERH.US,D,20230530,000000,9.93,10,9.88,9.9,23894,0
+ERH.US,D,20230531,000000,9.9,9.9999,9.8501,9.97,24043,0
+ERH.US,D,20230601,000000,10.1,10.1,9.9,9.96,27320,0
+ERH.US,D,20230602,000000,9.9693,10.09,9.9693,10.09,7704,0
+ERH.US,D,20230605,000000,10.02,10.16,10.02,10.14,8192,0
+ERH.US,D,20230606,000000,10.12,10.14,10.12,10.135,2401,0
+ERH.US,D,20230607,000000,10.13,10.2399,10.13,10.2399,16902,0
+ERH.US,D,20230608,000000,10.25,10.29,10.2,10.29,10161,0
+ERH.US,D,20230609,000000,10.36,10.36,10.25,10.2703,13097,0
+ERH.US,D,20230612,000000,10.2,10.2,10.1592,10.18,6789,0
+ERH.US,D,20230613,000000,10.158,10.17,10.14,10.14,4032,0
+ERH.US,D,20230614,000000,10.11,10.24,10.11,10.18,4090,0
+ERH.US,D,20230615,000000,10.12,10.27,10.11,10.27,10704,0
+ERH.US,D,20230616,000000,10.29,10.3298,10.23,10.28,5325,0
+ERH.US,D,20230620,000000,10.27,10.27,10.2,10.2,21956,0
+ERH.US,D,20230621,000000,10.1,10.23,10.08,10.22,9644,0
+ERH.US,D,20230622,000000,10.18,10.19,10.17,10.17,9383,0
+ERH.US,D,20230623,000000,10.13,10.23,10.01,10.0292,16095,0
+ERH.US,D,20230626,000000,10.02,10.12,10.02,10.11,9041,0
+ERH.US,D,20230627,000000,10.11,10.11,10.08,10.09,13993,0
+ERH.US,D,20230628,000000,10.1,10.1,10,10.01,12292,0
+ERH.US,D,20230629,000000,10.08,10.08,9.95,9.99,20890,0
+ERH.US,D,20230630,000000,10.05,10.12,10.05,10.12,14874,0
+ERH.US,D,20230703,000000,10.12,10.18,10.1,10.14,20278,0
+ERH.US,D,20230705,000000,10.15,10.3,10.15,10.29,22640,0
+ERH.US,D,20230706,000000,10.29,10.29,10.22,10.23,26069,0
+ERH.US,D,20230707,000000,10.23,10.255,10.1897,10.1897,16448,0
+ERH.US,D,20230710,000000,10.17,10.23,10.11,10.16,9616,0
+ERH.US,D,20230711,000000,10.16,10.315,10.1193,10.315,21260,0
+ERH.US,D,20230712,000000,10.22,10.37,10.22,10.3628,15207,0
+ERH.US,D,20230713,000000,10.33,10.37,10.32,10.36,3982,0
+ERH.US,D,20230714,000000,10.36,10.5,10.34,10.4401,22342,0
+ERH.US,D,20230717,000000,10.37,10.37,10.24,10.27,21673,0
+ERH.US,D,20230718,000000,9.98,10.28,9.97,10.2,16987,0
+ERH.US,D,20230719,000000,10.21,10.3502,10.21,10.3,10697,0
+ERH.US,D,20230720,000000,10.34,10.38,10.3373,10.35,11224,0
+ERH.US,D,20230721,000000,10.38,10.55,10.38,10.5,13479,0
+ERH.US,D,20230724,000000,10.54,10.54,10.4301,10.49,13726,0
+ERH.US,D,20230725,000000,10.42,10.5,10.42,10.44,10755,0
+ERH.US,D,20230726,000000,10.41,10.53,10.41,10.45,4841,0
+ERH.US,D,20230727,000000,10.4,10.4307,10.2723,10.2778,23238,0
+ERH.US,D,20230728,000000,10.32,10.4097,10.27,10.29,16591,0
+ERH.US,D,20230731,000000,10.2702,10.35,10.2702,10.32,7809,0
+ERH.US,D,20230801,000000,10.4,10.4,10.2165,10.2165,16738,0
+ERH.US,D,20230802,000000,10.12,10.23,10.1,10.15,20752,0
+ERH.US,D,20230803,000000,10.15,10.15,9.95,9.99,16768,0
+ERH.US,D,20230804,000000,9.99,10.07,9.92,9.9278,36406,0
+ERH.US,D,20230807,000000,9.95,10.02,9.95,10.01,10189,0
+ERH.US,D,20230808,000000,10,10.1,9.95,10.07,17063,0
+ERH.US,D,20230809,000000,10.1,10.2124,10.1,10.21,10334,0
+ERH.US,D,20230810,000000,10.2405,10.2405,10.13,10.19,13449,0
+ERH.US,D,20230811,000000,10.12,10.12,9.98,10,4495,0
+ERH.US,D,20230814,000000,10.02,10.07,9.97,9.98,7178,0
+ERH.US,D,20230815,000000,10.38,10.38,9.9,9.9,13148,0
+ERH.US,D,20230816,000000,9.89,9.98,9.875,9.96,16930,0
+ERH.US,D,20230817,000000,9.89,9.97,9.86,9.97,14949,0
+ERH.US,D,20230818,000000,9.9,9.96,9.84,9.91,12010,0
+ERH.US,D,20230821,000000,9.86,9.88,9.8,9.83,14431,0
+ERH.US,D,20230822,000000,9.8013,9.8598,9.8013,9.83,6334,0
+ERH.US,D,20230823,000000,9.84,9.86,9.8001,9.8573,7692,0
+ERH.US,D,20230824,000000,9.83,9.91,9.79,9.79,9414,0
+ERH.US,D,20230825,000000,9.75,9.89,9.75,9.84,16706,0
+ERH.US,D,20230828,000000,9.8,9.8497,9.78,9.8,9179,0
+ERH.US,D,20230829,000000,9.78,9.83,9.77,9.78,18100,0
+ERH.US,D,20230830,000000,9.89,9.89,9.7,9.71,18841,0
+ERH.US,D,20230831,000000,9.69,9.7401,9.645,9.67,18020,0
+ERH.US,D,20230901,000000,9.67,9.75,9.57,9.6198,27671,0
+ERH.US,D,20230905,000000,9.56,9.6,9.44,9.482,26847,0
+ERH.US,D,20230906,000000,9.5,9.7,9.4,9.44,29560,0
+ERH.US,D,20230907,000000,9.39,9.57,9.39,9.5136,12076,0
+ERH.US,D,20230908,000000,9.53,9.57,9.49,9.56,8707,0
+ERH.US,D,20230911,000000,9.53,9.55,9.505,9.52,12992,0
+ERH.US,D,20230912,000000,9.48,9.505,9.4501,9.48,13235,0
+ERH.US,D,20230913,000000,9.45,9.62,9.45,9.52,13750,0
+ERH.US,D,20230914,000000,9.58,9.6181,9.54,9.56,11216,0
+ERH.US,D,20230915,000000,9.55,9.5853,9.51,9.51,5591,0
+ERH.US,D,20230918,000000,9.47,9.5449,9.45,9.45,22022,0
+ERH.US,D,20230919,000000,9.4,9.49,9.4,9.4,10815,0
+ERH.US,D,20230920,000000,9.52,9.52,9.3899,9.45,19070,0
+ERH.US,D,20230921,000000,9.36,9.3799,9.35,9.35,7698,0
+ERH.US,D,20230922,000000,9.32,9.36,9.3,9.34,8155,0
+ERH.US,D,20230925,000000,9.28,9.28,9.22,9.2524,13862,0
+ERH.US,D,20230926,000000,9.25,9.25,9.02,9.03,21493,0
+ERH.US,D,20230927,000000,9.02,9.05,8.865,8.87,29591,0
+ERH.US,D,20230928,000000,8.87,8.8743,8.68,8.69,20527,0
+ERH.US,D,20230929,000000,8.65,8.785,8.65,8.74,15824,0
+ERH.US,D,20231002,000000,8.84,8.84,8.32,8.39,35166,0
+ERH.US,D,20231003,000000,8.37,8.39,8.2695,8.36,40379,0
+ERH.US,D,20231004,000000,8.32,8.46,8.24,8.32,29558,0
+ERH.US,D,20231005,000000,8.25,8.2982,8.18,8.19,45212,0
+ERH.US,D,20231006,000000,8.1687,8.3499,8.0057,8.32,38396,0
+ERH.US,D,20231009,000000,8.34,8.38,8.3,8.38,10437,0
+ERH.US,D,20231010,000000,8.38,8.49,8.38,8.47,12856,0
+ERH.US,D,20231011,000000,8.5,8.59,8.3754,8.58,14000,0
+ERH.US,D,20231012,000000,8.52,8.53,8.32,8.35,32594,0
+ERH.US,D,20231013,000000,8.35,8.49,8.22,8.34,44122,0
+ERH.US,D,20231016,000000,8.3745,8.63,8.3026,8.4501,40944,0
+ERH.US,D,20231017,000000,8.32,8.46,8.32,8.41,19445,0
+ERH.US,D,20231018,000000,8.38,8.41,8.3184,8.365,19212,0
+ERH.US,D,20231019,000000,8.26,8.41,8.26,8.3,23179,0
+ERH.US,D,20231020,000000,8.31,8.36,8.24,8.24,14101,0
+ERH.US,D,20231023,000000,8.13,8.235,8.09,8.09,25390,0
+ERH.US,D,20231024,000000,8.21,8.275,7.97,8.229,24803,0
+ERH.US,D,20231025,000000,8.22,8.28,8.16,8.23,25626,0
+ERH.US,D,20231026,000000,8.24,8.3092,8.22,8.26,37310,0
+ERH.US,D,20231027,000000,8.28,8.28,8.14,8.14,21838,0
+ERH.US,D,20231030,000000,8.14,8.29,8.14,8.2,14165,0
+ERH.US,D,20231031,000000,8.19,8.38,8.19,8.3,27609,0
+ERH.US,D,20231101,000000,8.52,8.54,8.31,8.47,20843,0
+ERH.US,D,20231102,000000,8.53,8.79,8.53,8.69,37757,0
+ERH.US,D,20231103,000000,8.81,8.92,8.78,8.78,46605,0
+ERH.US,D,20231106,000000,8.78,8.87,8.78,8.805,26017,0
+ERH.US,D,20231107,000000,8.81,8.84,8.75,8.78,37011,0
+ERH.US,D,20231108,000000,8.78,8.79,8.64,8.68,16587,0
+ERH.US,D,20231109,000000,8.58,8.6452,8.5783,8.59,19488,0
+ERH.US,D,20231110,000000,8.56,8.69,8.56,8.63,9566,0
+ERH.US,D,20231113,000000,8.53,8.5711,8.48,8.48,11326,0
+ERH.US,D,20231114,000000,8.55,8.88,8.55,8.87,51890,0
+ERH.US,D,20231115,000000,8.88,8.99,8.81,8.85,18287,0
+ERH.US,D,20231116,000000,8.82,8.9476,8.76,8.85,27186,0
+ERH.US,D,20231117,000000,8.85,8.85,8.79,8.84,6747,0
+ERH.US,D,20231120,000000,8.79,8.9,8.76,8.8,36803,0
+ERH.US,D,20231121,000000,8.76,8.89,8.75,8.8,32690,0
+ERH.US,D,20231122,000000,8.85,8.905,8.82,8.86,7851,0
+ERH.US,D,20231124,000000,8.885,8.89,8.87,8.89,3136,0
+ERH.US,D,20231127,000000,8.93,8.9582,8.92,8.94,14545,0
+ERH.US,D,20231128,000000,8.96,9.12,8.9553,9.0601,25189,0
+ERH.US,D,20231129,000000,9.16,9.19,9.015,9.045,41473,0
+ERH.US,D,20231130,000000,9.03,9.15,9.03,9.15,15358,0
+ERH.US,D,20231201,000000,9.28,9.3539,9.15,9.29,18844,0
+ERH.US,D,20231204,000000,9.17,9.36,9.17,9.29,44165,0
+ERH.US,D,20231205,000000,9.38,9.38,9.1823,9.25,55099,0
+ERH.US,D,20231206,000000,9.3,9.36,9.279,9.36,22953,0
+ERH.US,D,20231207,000000,9.39,9.39,9.34,9.35,14071,0
+ERH.US,D,20231208,000000,9.32,9.32,9.2201,9.24,27426,0
+ERH.US,D,20231211,000000,9.12,9.2146,9.12,9.2,22408,0
+ERH.US,D,20231212,000000,9.2,9.23,9.13,9.21,10345,0
+ERH.US,D,20231213,000000,9.21,9.4884,9.1845,9.45,50362,0
+ERH.US,D,20231214,000000,9.39,9.545,9.33,9.52,36668,0
+ERH.US,D,20231215,000000,9.46,9.46,9.27,9.35,22812,0
+ERH.US,D,20231218,000000,9.35,9.38,9.25,9.25,40605,0
+ERH.US,D,20231219,000000,9.25,9.38,9.245,9.28,31910,0
+ERH.US,D,20231220,000000,9.27,9.2997,9.13,9.13,23169,0
+ERH.US,D,20231221,000000,9.13,9.19,9.04,9.05,48140,0
+ERH.US,D,20231222,000000,9.05,9.19,9.05,9.1,46641,0
+ERH.US,D,20231226,000000,9.1,9.16,9.08,9.095,46684,0
+ERH.US,D,20231227,000000,9.08,9.152,9.08,9.148,39829,0
+ERH.US,D,20231228,000000,9.14,9.18,9.14,9.18,39768,0
+ERH.US,D,20231229,000000,9.18,9.22,9.1396,9.21,40597,0
+ERH.US,D,20240102,000000,9.2,9.31,9.1228,9.27,20111,0
+ERH.US,D,20240103,000000,9.29,9.32,9.25,9.29,29309,0
+ERH.US,D,20240104,000000,9.3221,9.3581,9.29,9.3,11093,0
+ERH.US,D,20240105,000000,9.3,9.38,9.25,9.37,29427,0
+ERH.US,D,20240108,000000,9.4,9.4899,9.38,9.475,27381,0
+ERH.US,D,20240109,000000,9.37,9.5,9.37,9.5,38102,0
+ERH.US,D,20240110,000000,9.44,9.63,9.37,9.46,33674,0
+ERH.US,D,20240111,000000,9.44,9.44,9.285,9.31,15613,0
+ERH.US,D,20240112,000000,9.26,9.3291,9.2049,9.21,20725,0
+ERH.US,D,20240116,000000,9.44,9.44,9.09,9.11,25496,0
+ERH.US,D,20240117,000000,9.05,9.1255,8.95,8.99,21219,0
+ERH.US,D,20240118,000000,8.93,8.97,8.85,8.87,20900,0
+ERH.US,D,20240119,000000,8.85,8.8749,8.82,8.84,16390,0
+ERH.US,D,20240122,000000,8.87,8.92,8.795,8.82,24991,0
+ERH.US,D,20240123,000000,8.8163,8.855,8.8163,8.85,9184,0
+ERH.US,D,20240124,000000,8.88,8.88,8.79,8.8099,22162,0
+ERH.US,D,20240125,000000,8.87,8.89,8.83,8.86,14823,0
+ERH.US,D,20240126,000000,8.83,8.95,8.8169,8.87,21827,0
+ERH.US,D,20240129,000000,8.87,9,8.8444,8.96,15884,0
+ERH.US,D,20240130,000000,9,9.005,8.8801,8.98,14838,0
+ERH.US,D,20240131,000000,8.98,9.06,8.95,9,26648,0
+ERH.US,D,20240201,000000,9.19,9.19,8.95,9.07,42958,0
+ERH.US,D,20240202,000000,9.07,9.07,8.93,8.94,45977,0
+ERH.US,D,20240205,000000,8.87,8.89,8.8147,8.82,19179,0
+ERH.US,D,20240206,000000,8.8,8.864,8.79,8.8,12201,0
+ERH.US,D,20240207,000000,8.8282,8.91,8.815,8.88,12822,0
+ERH.US,D,20240208,000000,8.89,8.91,8.8,8.86,49281,0
+ERH.US,D,20240209,000000,8.88,8.88,8.8,8.83,31140,0
+ERH.US,D,20240212,000000,8.82,8.9,8.82,8.9,10713,0
+ERH.US,D,20240213,000000,8.86,8.86,8.73,8.8,20363,0
+ERH.US,D,20240214,000000,8.8,8.86,8.79,8.79,28170,0
+ERH.US,D,20240215,000000,8.84,8.8762,8.83,8.84,30113,0
+ERH.US,D,20240216,000000,8.83,8.92,8.8002,8.82,34244,0
+ERH.US,D,20240220,000000,8.8,8.9099,8.795,8.805,22694,0
+ERH.US,D,20240221,000000,8.84,8.9,8.8201,8.9,10299,0
+ERH.US,D,20240222,000000,8.94,8.94,8.85,8.89,27789,0
+ERH.US,D,20240223,000000,8.86,8.97,8.86,8.9503,19212,0
+ERH.US,D,20240226,000000,8.92,8.97,8.88,8.88,26251,0
+ERH.US,D,20240227,000000,8.82,8.9862,8.82,8.95,25948,0
+ERH.US,D,20240228,000000,8.98,9.02,8.97,8.98,11116,0
+ERH.US,D,20240229,000000,9.0098,9.0879,9.0098,9.07,17433,0
+ERH.US,D,20240301,000000,9.11,9.11,8.935,9.02,34121,0
+ERH.US,D,20240304,000000,8.96,9.2,8.96,9.16,24653,0
+ERH.US,D,20240305,000000,9.12,9.25,9.1,9.1,27880,0
+ERH.US,D,20240306,000000,9.25,9.28,9.17,9.22,18069,0
+ERH.US,D,20240307,000000,9.22,9.3499,9.22,9.23,11361,0
+ERH.US,D,20240308,000000,9.2448,9.25,9.21,9.25,9817,0
+ERH.US,D,20240311,000000,9.12,9.2017,8.75,9.2017,15747,0
+ERH.US,D,20240312,000000,9.1,9.23,9.06,9.15,28164,0
+ERH.US,D,20240313,000000,9.2,9.23,9.18,9.18,16444,0
+ERH.US,D,20240314,000000,9.18,9.18,9.08,9.09,18241,0
+ERH.US,D,20240315,000000,9.12,9.1431,9,9.09,38847,0
+ERH.US,D,20240318,000000,9.28,9.28,8.99,9.15,15501,0
+ERH.US,D,20240319,000000,9.14,9.2436,9.14,9.23,4803,0
+ERH.US,D,20240320,000000,9.3,9.3,9.2,9.2218,25684,0
+ERH.US,D,20240321,000000,9.2543,9.3095,9.23,9.23,18148,0
+ERH.US,D,20240322,000000,9.27,9.27,9.202,9.21,11443,0
+ERH.US,D,20240325,000000,9.27,9.29,9.182,9.24,19988,0
+ERH.US,D,20240326,000000,9.24,9.2509,9.19,9.19,12293,0
+ERH.US,D,20240327,000000,9.26,9.39,9.26,9.39,19627,0
+ERH.US,D,20240328,000000,9.39,9.4699,9.39,9.44,32276,0
+ERH.US,D,20240401,000000,9.66,9.66,9.38,9.42,26328,0
+ERH.US,D,20240402,000000,9.42,9.45,9.35,9.37,26803,0
+ERH.US,D,20240403,000000,9.39,9.39,9.32,9.34,19010,0
+ERH.US,D,20240404,000000,9.3539,9.3539,9.24,9.26,20790,0
+ERH.US,D,20240405,000000,9.18,9.28,9.18,9.24,7071,0
+ERH.US,D,20240408,000000,9.22,9.31,9.22,9.29,15796,0
+ERH.US,D,20240409,000000,9.27,9.35,9.27,9.3199,26899,0
+ERH.US,D,20240410,000000,9.3,9.3,9.11,9.135,24821,0
+ERH.US,D,20240411,000000,9.11,9.15,9.04,9.1,12887,0
+ERH.US,D,20240412,000000,9.1,9.11,8.98,8.98,17205,0
+ERH.US,D,20240415,000000,8.99,9.0499,8.81,8.83,52447,0
+ERH.US,D,20240416,000000,8.87,8.87,8.75,8.81,21275,0
+ERH.US,D,20240417,000000,8.81,8.88,8.81,8.88,66543,0
+ERH.US,D,20240418,000000,8.9,8.97,8.89,8.97,32575,0
+ERH.US,D,20240419,000000,8.95,9.0882,8.95,9.08,26303,0
+ERH.US,D,20240422,000000,9.15,9.15,8.99,9,544432,0
+ERH.US,D,20240423,000000,9.03,9.1432,9.03,9.13,19986,0
+ERH.US,D,20240424,000000,9.1,9.22,9.056,9.22,48447,0
+ERH.US,D,20240425,000000,9.15,9.27,9.145,9.26,37067,0
+ERH.US,D,20240426,000000,9.28,9.28,9.22,9.23,27153,0
+ERH.US,D,20240429,000000,9.24,9.365,9.24,9.34,57267,0
+ERH.US,D,20240430,000000,9.34,9.3603,9.28,9.33,28644,0
+ERH.US,D,20240501,000000,9.37,9.525,9.35,9.46,37213,0
+ERH.US,D,20240502,000000,9.53,9.55,9.4799,9.54,31961,0
+ERH.US,D,20240503,000000,9.52,9.67,9.52,9.66,50322,0
+ERH.US,D,20240506,000000,9.68,9.7314,9.67,9.72,27052,0
+ERH.US,D,20240507,000000,9.75,9.82,9.7401,9.82,26411,0
+ERH.US,D,20240508,000000,9.81,9.888,9.81,9.87,42016,0
+ERH.US,D,20240509,000000,9.9,10.035,9.878,10.02,62084,0
+ERH.US,D,20240510,000000,9.93,10.0299,9.93,9.975,20370,0
+ERH.US,D,20240513,000000,10,10,9.97,9.975,17316,0
+ERH.US,D,20240514,000000,9.97,9.9859,9.933,9.96,15333,0
+ERH.US,D,20240515,000000,10,10.1,10,10.055,37728,0
+ERH.US,D,20240516,000000,10.04,10.11,10,10.01,27874,0
+ERH.US,D,20240517,000000,10.05,10.07,10.0152,10.035,9397,0
+ERH.US,D,20240520,000000,10,10.07,10,10.04,48354,0
+ERH.US,D,20240521,000000,10.08,10.16,10.04,10.16,38127,0
+ERH.US,D,20240522,000000,10.2,10.2001,10.1635,10.1801,66238,0
+ERH.US,D,20240523,000000,10.12,10.12,9.97,9.97,53578,0
+ERH.US,D,20240524,000000,10.01,10.06,9.9687,10,33551,0
+ERH.US,D,20240528,000000,9.98,10.1,9.96,9.98,32603,0
+ERH.US,D,20240529,000000,9.92,9.92,9.83,9.83,29050,0
+ERH.US,D,20240530,000000,9.83,9.91,9.81,9.905,29855,0
+ERH.US,D,20240531,000000,9.92,10.04,9.92,10.015,35517,0
+ERH.US,D,20240603,000000,10.02,10.1,10.02,10.08,51656,0
+ERH.US,D,20240604,000000,10.05,10.14,10.01,10.1,36729,0
+ERH.US,D,20240605,000000,10.14,10.14,10.05,10.055,16195,0
+ERH.US,D,20240606,000000,10.1,10.1,9.98,10.01,17266,0
+ERH.US,D,20240607,000000,9.99,9.99,9.94,9.955,22182,0
+ERH.US,D,20240610,000000,9.94,10.01,9.921,9.96,16909,0
+ERH.US,D,20240611,000000,10.01,10.01,9.9201,10.01,9835,0
+ERH.US,D,20240612,000000,10.05,10.105,9.9,9.9,27816,0
+ERH.US,D,20240613,000000,9.89,9.905,9.8686,9.9,22832,0
+ERH.US,D,20240614,000000,9.9,9.9,9.8109,9.83,13596,0
+ERH.US,D,20240617,000000,9.85,9.8796,9.74,9.7431,21116,0
+ERH.US,D,20240618,000000,9.62,9.73,9.61,9.695,18480,0
+ERH.US,D,20240620,000000,9.62,9.7975,9.62,9.74,18651,0
+ERH.US,D,20240621,000000,9.77,9.825,9.735,9.735,19398,0
+ERH.US,D,20240624,000000,9.7,9.9037,9.7,9.75,23950,0
+ERH.US,D,20240625,000000,9.75,9.82,9.72,9.72,23571,0
+ERH.US,D,20240626,000000,9.75,9.83,9.721,9.83,13380,0
+ERH.US,D,20240627,000000,9.85,9.85,9.75,9.83,14156,0
+ERH.US,D,20240628,000000,9.89,9.9,9.7763,9.82,11709,0
+ERH.US,D,20240701,000000,9.89,9.89,9.73,9.73,19570,0
+ERH.US,D,20240702,000000,9.79,9.79,9.72,9.75,12198,0
+ERH.US,D,20240703,000000,9.72,9.85,9.72,9.803,4642,0
+ERH.US,D,20240705,000000,9.76,9.83,9.76,9.83,10345,0
+ERH.US,D,20240708,000000,9.77,9.862,9.77,9.785,18967,0
+ERH.US,D,20240709,000000,9.74,9.85,9.74,9.805,11792,0
+ERH.US,D,20240710,000000,9.77,9.8905,9.77,9.865,12056,0
+ERH.US,D,20240711,000000,9.92,10.014,9.8601,9.99,10393,0
+ERH.US,D,20240712,000000,10.08,10.09,10.045,10.07,17416,0
+ERH.US,D,20240715,000000,10.03,10.03,9.92,9.92,23277,0
+ERH.US,D,20240716,000000,9.89,9.9675,9.89,9.9,6111,0
+ERH.US,D,20240717,000000,9.98,10.005,9.97,9.97,9234,0
+ERH.US,D,20240718,000000,9.9782,10.0395,9.92,9.92,12529,0
+ERH.US,D,20240719,000000,9.86,9.92,9.86,9.895,8136,0
+ERH.US,D,20240722,000000,9.88,10.04,9.88,10.025,9949,0
+ERH.US,D,20240723,000000,10,10.05,9.99,9.99,6410,0
+ERH.US,D,20240724,000000,9.91,10.105,9.91,10.0601,6448,0
+ERH.US,D,20240725,000000,10.0993,10.1167,10.03,10.05,7484,0
+ERH.US,D,20240726,000000,10.0401,10.11,10.0401,10.065,6063,0
+ERH.US,D,20240729,000000,10.08,10.14,10.07,10.12,15610,0
+ERH.US,D,20240730,000000,10.07,10.1984,10.07,10.175,19751,0
+ERH.US,D,20240731,000000,10.25,10.3,10.19,10.3,23265,0
+ERH.US,D,20240801,000000,10.36,10.48,10.295,10.43,22653,0
+ERH.US,D,20240802,000000,10.4,10.5385,10.3131,10.36,29696,0
+ERH.US,D,20240805,000000,10.25,10.25,9.85,10,42296,0
+ERH.US,D,20240806,000000,10.04,10.195,10.0301,10.1533,11405,0
+ERH.US,D,20240807,000000,10.21,10.3487,10.2,10.22,42789,0
+ERH.US,D,20240808,000000,10.29,10.51,10.29,10.37,71544,0
+ERH.US,D,20240809,000000,10.35,10.41,10.22,10.38,17119,0
+ERH.US,D,20240812,000000,10.23,10.37,10.23,10.35,16607,0
+ERH.US,D,20240813,000000,10.356,10.4534,10.35,10.45,23285,0
+ERH.US,D,20240814,000000,10.3801,10.46,10.37,10.4266,29542,0
+ERH.US,D,20240815,000000,10.42,10.46,10.3801,10.42,27918,0
+ERH.US,D,20240816,000000,10.4,10.43,10.37,10.4,23481,0
+ERH.US,D,20240819,000000,10.44,10.495,10.4001,10.485,17034,0
+ERH.US,D,20240820,000000,10.463,10.55,10.463,10.5279,12837,0
+ERH.US,D,20240821,000000,10.51,10.58,10.4807,10.52,13440,0
+ERH.US,D,20240822,000000,10.5459,10.57,10.51,10.55,15111,0
+ERH.US,D,20240823,000000,10.55,10.6293,10.55,10.5936,8435,0
+ERH.US,D,20240826,000000,10.63,10.71,10.6082,10.66,26831,0
+ERH.US,D,20240827,000000,10.71,10.73,10.63,10.65,38052,0
+ERH.US,D,20240828,000000,10.62,10.6893,10.59,10.6,20661,0
+ERH.US,D,20240829,000000,10.6166,10.64,10.6001,10.64,8150,0
+ERH.US,D,20240830,000000,10.65,10.75,10.65,10.75,16552,0
+ERH.US,D,20240903,000000,10.76,10.78,10.67,10.75,63425,0
+ERH.US,D,20240904,000000,10.79,10.91,10.79,10.87,32159,0
+ERH.US,D,20240905,000000,10.875,10.88,10.81,10.81,24341,0
+ERH.US,D,20240906,000000,10.9,10.9,10.72,10.72,22780,0
+ERH.US,D,20240909,000000,10.76,10.835,10.7,10.801,23201,0
+ERH.US,D,20240910,000000,10.89,10.9699,10.85,10.86,24855,0
+ERH.US,D,20240911,000000,10.85,10.91,10.82,10.87,8384,0
+ERH.US,D,20240912,000000,10.74,10.94,10.74,10.927,15521,0
+ERH.US,D,20240913,000000,10.87,10.98,10.87,10.96,12217,0
+ERH.US,D,20240916,000000,10.98,11.0183,10.955,11,43058,0
+ERH.US,D,20240917,000000,11.03,11.03,10.91,10.97,35887,0
+ERH.US,D,20240918,000000,10.96,11.0431,10.93,10.93,23982,0
+ERH.US,D,20240919,000000,10.88,10.936,10.85,10.86,21408,0
+ERH.US,D,20240920,000000,10.94,11.03,10.94,11,25544,0
+ERH.US,D,20240923,000000,11.02,11.139,11.02,11.07,39024,0
+ERH.US,D,20240924,000000,11.07,11.13,11.0514,11.08,27065,0
+ERH.US,D,20240925,000000,11.14,11.14,10.9701,11.01,18467,0
+ERH.US,D,20240926,000000,11.07,11.12,11.0013,11.025,10445,0
+ERH.US,D,20240927,000000,11.06,11.16,10.98,11.06,41276,0
+ERH.US,D,20240930,000000,11.135,11.16,11.11,11.16,54206,0
+ERH.US,D,20241001,000000,11.21,11.28,11.1655,11.27,30692,0
+ERH.US,D,20241002,000000,11.17,11.27,11.17,11.193,32499,0
+ERH.US,D,20241003,000000,11.22,11.255,10.74,11.15,30948,0
+ERH.US,D,20241004,000000,11.13,11.1641,11.07,11.11,46744,0
+ERH.US,D,20241007,000000,11.09,11.1,10.97,10.999,90425,0
+ERH.US,D,20241008,000000,10.97,11.065,10.97,11.037,21234,0
+ERH.US,D,20241009,000000,11.01,11.01,10.9512,10.99,18509,0
+ERH.US,D,20241010,000000,10.99,11.0499,10.88,10.88,13834,0
+ERH.US,D,20241011,000000,10.88,11.02,10.88,11.01,14325,0
+ERH.US,D,20241014,000000,11.01,11.1535,11.01,11.13,14590,0
+ERH.US,D,20241015,000000,11.07,11.24,11.07,11.07,18033,0
+ERH.US,D,20241016,000000,11.11,11.33,11.11,11.33,11648,0
+ERH.US,D,20241017,000000,11.31,11.3589,11.1701,11.2,21587,0
+ERH.US,D,20241018,000000,11.225,11.27,11.2,11.215,21703,0
+ERH.US,D,20241021,000000,11.24,11.3273,11.21,11.216,6632,0
+ERH.US,D,20241022,000000,11.12,11.17,11.0901,11.164,9968,0
+ERH.US,D,20241023,000000,11.16,11.3,11.12,11.18,15314,0
+ERH.US,D,20241024,000000,11.18,11.3,11.14,11.15,18719,0
+ERH.US,D,20241025,000000,11.2,11.2,11.1,11.11,23872,0
+ERH.US,D,20241028,000000,11.11,11.21,11.11,11.2,17592,0
+ERH.US,D,20241029,000000,11.11,11.11,11.05,11.05,29506,0
+ERH.US,D,20241030,000000,11.055,11.055,10.9486,10.96,18378,0
+ERH.US,D,20241031,000000,10.88,11.0932,10.86,11.04,24823,0
+ERH.US,D,20241101,000000,11.12,11.12,10.86,10.8801,20937,0
+ERH.US,D,20241104,000000,10.93,10.93,10.71,10.74,23179,0
+ERH.US,D,20241105,000000,10.71,10.83,10.68,10.8001,18228,0
+ERH.US,D,20241106,000000,10.69,10.7655,10.62,10.62,47818,0
+ERH.US,D,20241107,000000,10.62,10.72,10.62,10.66,23213,0
+ERH.US,D,20241108,000000,10.62,10.8372,10.62,10.83,21927,0
+ERH.US,D,20241111,000000,10.83,10.96,10.82,10.87,21670,0
+ERH.US,D,20241112,000000,10.77,10.7701,10.76,10.77,22797,0
+ERH.US,D,20241113,000000,10.75,10.8,10.66,10.685,33983,0
+ERH.US,D,20241114,000000,10.68,10.75,10.66,10.725,24583,0
+ERH.US,D,20241115,000000,10.72,10.8,10.72,10.7508,5786,0
+ERH.US,D,20241118,000000,10.75,10.9362,10.75,10.88,10450,0
+ERH.US,D,20241119,000000,10.86,10.99,10.8301,10.94,15847,0
+ERH.US,D,20241120,000000,10.95,11.0203,10.93,10.955,9454,0
+ERH.US,D,20241121,000000,10.9837,11.0939,10.93,11.08,12601,0
+ERH.US,D,20241122,000000,11.1,11.15,11.052,11.052,23422,0
+ERH.US,D,20241125,000000,11.1792,11.1792,11.04,11.0864,6787,0
+ERH.US,D,20241126,000000,11.1043,11.18,11.04,11.18,15881,0
+ERH.US,D,20241127,000000,11.2,11.28,11.13,11.17,18848,0
+ERH.US,D,20241129,000000,11.18,11.25,11.17,11.24,16541,0
+ERH.US,D,20241202,000000,11.25,11.25,11.16,11.16,19236,0
+ERH.US,D,20241203,000000,11.19,11.19,11.1101,11.13,28099,0
+ERH.US,D,20241204,000000,11.13,11.16,11.1,11.1,12500,0
+ERH.US,D,20241205,000000,11.1338,11.14,11.07,11.1274,6041,0
+ERH.US,D,20241206,000000,11.13,11.13,11.07,11.07,18474,0
+ERH.US,D,20241209,000000,11.06,11.06,10.95,10.95,36285,0
+ERH.US,D,20241210,000000,10.95,10.95,10.834,10.91,80205,0
+ERH.US,D,20241211,000000,10.937,10.96,10.85,10.85,51323,0
+ERH.US,D,20241212,000000,10.85,10.86,10.69,10.7,28154,0
+ERH.US,D,20241213,000000,10.73,10.76,10.7,10.74,13604,0
+ERH.US,D,20241216,000000,10.7217,10.74,10.64,10.64,31166,0
+ERH.US,D,20241217,000000,10.63,10.6482,10.51,10.52,13423,0
+ERH.US,D,20241218,000000,10.54,10.65,10.405,10.43,41234,0
+ERH.US,D,20241219,000000,10.42,10.55,10.4008,10.48,52994,0
+ERH.US,D,20241220,000000,10.4709,10.68,10.4676,10.62,19826,0
+ERH.US,D,20241223,000000,10.5904,10.72,10.58,10.71,11632,0
+ERH.US,D,20241224,000000,10.6873,10.75,10.6849,10.72,8902,0
+ERH.US,D,20241226,000000,10.71,10.75,10.7039,10.75,14676,0
+ERH.US,D,20241227,000000,10.7455,10.75,10.65,10.715,19280,0
+ERH.US,D,20241230,000000,10.6053,10.7,10.5851,10.63,16723,0
+ERH.US,D,20241231,000000,10.7288,10.7332,10.68,10.72,21857,0
+ERH.US,D,20250102,000000,10.8841,10.8841,10.74,10.77,32162,0
+ERH.US,D,20250103,000000,10.81,10.89,10.79,10.82,24112,0
+ERH.US,D,20250106,000000,10.82,10.91,10.71,10.78,38790,0
+ERH.US,D,20250107,000000,10.8,10.8171,10.6804,10.73,45964,0
+ERH.US,D,20250108,000000,10.75,10.8599,10.662,10.79,26041,0
+ERH.US,D,20250110,000000,10.68,11.04,10.68,11,220127,0
+ERH.US,D,20250113,000000,10.8964,11.0478,10.77,10.86,32388,0
+ERH.US,D,20250114,000000,10.81,10.99,10.68,10.71,30038,0
+ERH.US,D,20250115,000000,10.8169,11,10.78,10.894,14287,0
+ERH.US,D,20250116,000000,10.98,11.08,10.98,11.075,17601,0
+ERH.US,D,20250117,000000,11.07,11.1764,11.07,11.1,12708,0
+ERH.US,D,20250121,000000,11.14,11.22,11.11,11.2,52858,0
+ERH.US,D,20250122,000000,11.2,11.32,11.05,11.05,34420,0
+ERH.US,D,20250123,000000,11.059,11.1648,11.0301,11.12,24240,0
+ERH.US,D,20250124,000000,11.1253,11.2,11.1,11.195,14371,0
+ERH.US,D,20250127,000000,11.1,11.14,10.9301,11.01,39711,0
+ERH.US,D,20250128,000000,11,11.0415,10.9,10.95,25849,0
+ERH.US,D,20250129,000000,11.0101,11.0132,10.93,10.94,12455,0
+ERH.US,D,20250130,000000,11.02,11.06,10.94,11.035,27717,0
+ERH.US,D,20250131,000000,11.08,11.18,11.05,11.16,24715,0
+ERH.US,D,20250203,000000,11.079,11.18,11.02,11.15,14953,0
+ERH.US,D,20250204,000000,11.05,11.13,11.05,11.08,17718,0
+ERH.US,D,20250205,000000,11.1,11.15,11.05,11.12,13908,0
+ERH.US,D,20250206,000000,11.12,11.125,11.07,11.125,16527,0
+ERH.US,D,20250207,000000,11.12,11.1796,11.075,11.0894,26014,0
+ERH.US,D,20250210,000000,11.12,11.2299,11.07,11.165,47550,0
+ERH.US,D,20250211,000000,11.13,11.25,11.13,11.22,20105,0
+ERH.US,D,20250212,000000,11.1845,11.24,11.1505,11.22,15701,0
+ERH.US,D,20250213,000000,11.19,11.22,11.18,11.2,13274,0
+ERH.US,D,20250214,000000,11.1734,11.235,11.15,11.15,25646,0
+ERH.US,D,20250218,000000,11.1082,11.26,11.06,11.26,45046,0
+ERH.US,D,20250219,000000,11.239,11.39,11.23,11.39,18221,0
+ERH.US,D,20250220,000000,11.32,11.37,11.27,11.334,13329,0
+ERH.US,D,20250221,000000,11.3933,11.43,11.3151,11.42,25985,0
+ERH.US,D,20250224,000000,11.35,11.37,11.25,11.26,7371,0
+ERH.US,D,20250225,000000,11.23,11.3,11.1107,11.15,27345,0
+ERH.US,D,20250226,000000,11.18,11.3208,11.18,11.25,13255,0
+ERH.US,D,20250227,000000,11.22,11.22,11,11,19757,0
+ERH.US,D,20250228,000000,10.97,11.3,10.9,11.26,71114,0
+ERH.US,D,20250303,000000,11.2394,11.3,11,11.03,105904,0
+ERH.US,D,20250304,000000,11.05,11.16,10.9001,10.92,43770,0
+ERH.US,D,20250305,000000,10.88,10.95,10.75,10.835,20012,0
+ERH.US,D,20250306,000000,10.75,10.79,10.48,10.55,105470,0
+ERH.US,D,20250307,000000,10.65,10.72,10.52,10.72,58802,0
+ERH.US,D,20250310,000000,10.84,10.852,10.72,10.8278,35242,0
+ERH.US,D,20250311,000000,10.815,10.8695,10.76,10.82,28775,0
+ERH.US,D,20250312,000000,10.84,10.9135,10.77,10.84,25955,0
+ERH.US,D,20250313,000000,10.78,10.79,10.7,10.79,27833,0
+ERH.US,D,20250314,000000,10.813,10.8862,10.8,10.83,26733,0
+ERH.US,D,20250317,000000,10.87,11.0241,10.87,10.91,23647,0
+ERH.US,D,20250318,000000,10.86,10.9,10.81,10.81,8051,0
+ERH.US,D,20250319,000000,10.83,10.9224,10.82,10.85,19083,0
+ERH.US,D,20250320,000000,10.85,10.9799,10.845,10.89,13403,0
+ERH.US,D,20250321,000000,10.85,10.935,10.85,10.88,10186,0
+ERH.US,D,20250324,000000,10.916,11,10.8801,10.914,12153,0
+ERH.US,D,20250325,000000,10.88,10.92,10.78,10.81,24924,0
+ERH.US,D,20250326,000000,10.89,10.89,10.83,10.84,6491,0
+ERH.US,D,20250327,000000,10.9002,10.9217,10.79,10.885,8299,0
+ERH.US,D,20250328,000000,10.91,10.9586,10.87,10.92,11540,0
+ERH.US,D,20250331,000000,10.8959,11.0602,10.8959,11.02,17818,0
+ERH.US,D,20250401,000000,10.95,11.0706,10.95,11.0545,21586,0
+ERH.US,D,20250402,000000,11,11.15,10.995,11.0917,12644,0
+ERH.US,D,20250403,000000,11.0231,11.11,11.01,11.05,16400,0
+ERH.US,D,20250404,000000,10.92,11.04,10.43,10.52,50181,0
+ERH.US,D,20250407,000000,10.3442,10.53,9.98,9.98,61248,0
+ERH.US,D,20250408,000000,10.43,10.5022,10.09,10.145,21813,0
+ERH.US,D,20250409,000000,10.08,10.4,10.0022,10.355,32019,0
+ERH.US,D,20250410,000000,10.36,10.3991,10.145,10.305,12930,0
+ERH.US,D,20250411,000000,10.17,10.34,10.1151,10.29,15092,0
+ERH.US,D,20250414,000000,10.55,10.6,10.4536,10.4897,15084,0
+ERH.US,D,20250415,000000,10.51,10.6499,10.51,10.59,12624,0
+ERH.US,D,20250416,000000,10.55,10.64,10.4501,10.51,16917,0
+ERH.US,D,20250417,000000,10.6,10.6999,10.55,10.6,15298,0
+ERH.US,D,20250421,000000,10.51,10.535,10.26,10.33,15779,0
+ERH.US,D,20250422,000000,10.49,10.58,10.37,10.58,23286,0
+ERH.US,D,20250423,000000,10.71,10.77,10.59,10.59,28740,0
+ERH.US,D,20250424,000000,10,10.65,10,10.6,48300,0
+ERH.US,D,20250425,000000,10.67,10.7488,10.58,10.64,16839,0
+ERH.US,D,20250428,000000,10.687,10.69,10.61,10.69,8603,0
+ERH.US,D,20250429,000000,10.7,10.79,10.7,10.79,15257,0
+ERH.US,D,20250430,000000,10.7,10.82,10.65,10.82,16683,0
+ERH.US,D,20250501,000000,10.905,10.9981,10.82,10.935,15751,0
+ERH.US,D,20250502,000000,10.56,11,10.56,10.99,22612,0
+ERH.US,D,20250505,000000,10.915,10.99,10.915,10.97,14114,0
+ERH.US,D,20250506,000000,10.9908,11.1863,10.9908,11.17,20850,0
+ERH.US,D,20250507,000000,11.0968,11.22,11.07,11.165,8582,0
+ERH.US,D,20250508,000000,11.2,11.2105,11.1,11.1,8914,0
+ERH.US,D,20250509,000000,11.08,11.1335,11.07,11.09,5406,0
+ERH.US,D,20250512,000000,10.9509,11.28,10.9001,10.99,9651,0
+ERH.US,D,20250513,000000,10.96,11.0426,10.96,10.98,9210,0
+ERH.US,D,20250514,000000,11.0936,11.0936,10.92,10.96,28599,0
+ERH.US,D,20250515,000000,11.0237,11.15,10.96,11.1,19310,0
+ERH.US,D,20250516,000000,11.0896,11.3,11.0896,11.25,11726,0
+ERH.US,D,20250519,000000,11.25,11.345,11.1,11.345,14652,0
+ERH.US,D,20250520,000000,11.2361,11.41,11.22,11.39,9240,0
+ERH.US,D,20250521,000000,11.38,11.39,11.2288,11.23,19058,0
+ERH.US,D,20250522,000000,11.17,11.18,10.91,11.02,27493,0
+ERH.US,D,20250523,000000,11,11.13,10.95,11.13,17830,0
+ERH.US,D,20250527,000000,11.22,11.2538,11.15,11.2,15575,0
+ERH.US,D,20250528,000000,11.21,11.25,11.04,11.04,10909,0
+ERH.US,D,20250529,000000,11.1,11.16,11.09,11.1425,12905,0
+ERH.US,D,20250530,000000,11.23,11.37,11.1909,11.36,16784,0
+ERH.US,D,20250602,000000,11.3837,11.39,11.2663,11.33,19728,0
+ERH.US,D,20250603,000000,11.38,11.52,11.38,11.52,39578,0
+ERH.US,D,20250604,000000,11.4068,11.52,11.4,11.41,14099,0
+ERH.US,D,20250605,000000,11.44,11.44,11.25,11.29,24518,0
+ERH.US,D,20250606,000000,11.2777,11.3,11.26,11.3,20947,0
+ERH.US,D,20250609,000000,11.34,11.34,11.27,11.27,17032,0
+ERH.US,D,20250610,000000,11.32,11.32,11.28,11.28,9375,0
+ERH.US,D,20250611,000000,11.3486,11.42,11.28,11.3138,7512,0
+ERH.US,D,20250612,000000,11.345,11.3879,11.3,11.3817,7468,0
+ERH.US,D,20250613,000000,11.2723,11.36,11.22,11.35,5281,0
+ERH.US,D,20250616,000000,11.3999,11.43,11.38,11.38,14895,0
+ERH.US,D,20250617,000000,11.35,11.35,11.2601,11.3375,5556,0
+ERH.US,D,20250618,000000,11.37,11.47,11.32,11.32,21436,0
+ERH.US,D,20250620,000000,11.3917,11.3924,11.28,11.33,9729,0
+ERH.US,D,20250623,000000,11.29,11.3983,11.275,11.36,21765,0
+ERH.US,D,20250624,000000,11.405,11.463,11.31,11.4599,20978,0
+ERH.US,D,20250625,000000,11.42,11.47,11.42,11.42,18263,0
+ERH.US,D,20250626,000000,11.445,11.446,11.3162,11.36,20445,0
+ERH.US,D,20250627,000000,11.435,11.57,11.38,11.47,19866,0
+ERH.US,D,20250630,000000,11.545,11.58,11.47,11.55,31033,0
+ERH.US,D,20250701,000000,11.6,11.6,11.5,11.53,32519,0
+ERH.US,D,20250702,000000,11.5411,11.57,11.4694,11.5567,22912,0
+ERH.US,D,20250703,000000,11.515,11.54,11.49,11.5193,10583,0
+ERH.US,D,20250707,000000,11.56,11.56,11.5,11.5589,14917,0
+ERH.US,D,20250708,000000,11.5195,11.564063,11.5,11.545,37784,0
+ERH.US,D,20250709,000000,11.65,11.65,11.46,11.58,8912,0
+ERH.US,D,20250710,000000,11.63,11.675,11.5701,11.65,57930,0
+ERH.US,D,20250711,000000,11.56,11.62,11.5,11.54,21176,0
+ERH.US,D,20250714,000000,11.65,11.68,11.51,11.5799,21581,0
+ERH.US,D,20250715,000000,11.56,11.59,11.5,11.53,18863,0
+ERH.US,D,20250716,000000,11.5664,11.6385,11.53,11.54,17401,0
+ERH.US,D,20250717,000000,11.54,11.6347,11.5201,11.5301,13081,0
+ERH.US,D,20250718,000000,11.59,11.6999,11.5,11.6452,20646,0
+ERH.US,D,20250721,000000,11.68,11.74,11.68,11.74,20493,0
+ERH.US,D,20250722,000000,11.7127,11.85,11.6875,11.85,25890,0
+ERH.US,D,20250723,000000,11.87,11.96,11.82,11.95,41151,0
+ERH.US,D,20250724,000000,11.9335,11.95,11.8,11.8,27378,0
+ERH.US,D,20250725,000000,11.8613,11.8613,11.77,11.8,16118,0
+ERH.US,D,20250728,000000,11.82,11.82,11.73,11.7379,23354,0
+ERH.US,D,20250729,000000,11.77,11.89,11.7357,11.775,17682,0
+ERH.US,D,20250730,000000,11.85,11.91,11.78,11.88,17683,0
+ERH.US,D,20250731,000000,11.9199,11.9323,11.83,11.93,22581,0
+ERH.US,D,20250801,000000,11.96,12,11.9,11.945,21842,0
+ERH.US,D,20250804,000000,12,12.07,11.94,12.03,24011,0
+ERH.US,D,20250805,000000,12.08,12.18,12.06,12.18,39375,0
+ERH.US,D,20250806,000000,12.12,12.18,12.06,12.09,43039,0
+ERH.US,D,20250807,000000,12.1981,12.2,12.1,12.1,35919,0
+ERH.US,D,20250808,000000,12.1386,12.18,12.12,12.125,37879,0
+ERH.US,D,20250811,000000,12.075,12.075,11.86,11.87,46454,0
+ERH.US,D,20250812,000000,11.89,12,11.88,11.9817,24747,0
+ERH.US,D,20250813,000000,12.04,12.0513,11.88,11.89,26476,0
+ERH.US,D,20250814,000000,11.95,12.0212,11.93,12,20111,0
+ERH.US,D,20250815,000000,11.94,12.1,11.87,12.09,41666,0
+ERH.US,D,20250818,000000,12.03,12.0978,11.97,12,12534,0
+ERH.US,D,20250819,000000,12,12.0435,11.9307,11.9307,9863,0
+ERH.US,D,20250820,000000,11.9758,12.0291,11.93,11.93,30522,0
+ERH.US,D,20250821,000000,11.98,11.99,11.9346,11.97,18659,0
+ERH.US,D,20250822,000000,11.97,12.07,11.97,12.05,7810,0
+ERH.US,D,20250825,000000,12.08,12.08,11.9901,12.08,27536,0
+ERH.US,D,20250826,000000,12.0895,12.0895,12.02,12.08,15753,0
+ERH.US,D,20250827,000000,12.1,12.11,12.07,12.11,23469,0
+ERH.US,D,20250828,000000,12.05,12.1,12.04,12.04,36551,0
+ERH.US,D,20250829,000000,12.06,12.13,11.95,12.02,27488,0
+ERH.US,D,20250902,000000,12.03,12.07,11.95,11.954,36256,0
+ERH.US,D,20250903,000000,12.14,12.14,11.93,11.95,14750,0
+ERH.US,D,20250904,000000,12.06,12.0696,11.9001,11.934,26652,0
+ERH.US,D,20250905,000000,11.98,11.9898,11.86,11.97,18879,0
+ERH.US,D,20250908,000000,11.965,11.9894,11.92,11.93,23326,0
+ERH.US,D,20250909,000000,11.97,12.05,11.94,12.04,45917,0
+ERH.US,D,20250910,000000,12.06,12.12,12.05,12.12,33715,0
+ERH.US,D,20250911,000000,12.0425,12.1337,12.03,12.12,31865,0
+ERH.US,D,20250912,000000,12.0128,12.08,12,12.07,6049,0
+ERH.US,D,20250915,000000,12.079,12.14,12.079,12.12,17382,0
+ERH.US,D,20250916,000000,12.069,12.14,12.01,12.12,33163,0
+ERH.US,D,20250917,000000,12.12,12.12,12.02,12.06,11259,0
+ERH.US,D,20250918,000000,12.04,12.11,11.9828,12.07,11347,0
+ERH.US,D,20250919,000000,12.081,12.12,12.03,12.11,10789,0
+ERH.US,D,20250922,000000,12.08,12.14,12.0758,12.14,14401,0
+ERH.US,D,20250923,000000,12.14,12.15,12.12,12.14,6901,0
+ERH.US,D,20250924,000000,12.14,12.15,12.01,12.15,8144,0
+ERH.US,D,20250925,000000,12.11,12.15,12.1,12.1,9313,0
+ERH.US,D,20250926,000000,12.15,12.15,12.11,12.15,15473,0
+ERH.US,D,20250929,000000,12.15,12.2207,12.15,12.17,27436,0
+ERH.US,D,20250930,000000,12.23,12.38,12.17,12.38,42346,0
+ERH.US,D,20251001,000000,12.3698,12.5499,12.33,12.49,42770,0
+ERH.US,D,20251002,000000,12.55,12.6807,12.4516,12.5,34048,0
+ERH.US,D,20251003,000000,12.55,12.72,12.52,12.67,25604,0
+ERH.US,D,20251006,000000,12.87,12.87,12.668,12.75,46268,0
+ERH.US,D,20251007,000000,12.9,13.07,12.79,13.07,39579,0
+ERH.US,D,20251008,000000,12.9,13,12.8616,12.986,36262,0
+ERH.US,D,20251009,000000,13.04,13.043,12.8512,12.97,33247,0
+ERH.US,D,20251010,000000,12.9446,12.9446,12.62,12.72,46567,0
+ERH.US,D,20251013,000000,12.735,12.7696,12.65,12.73,22712,0
+ERH.US,D,20251014,000000,12.6714,12.7318,12.58,12.69,22086,0
+ERH.US,D,20251015,000000,12.7538,12.83,12.75,12.77,18719,0
+ERH.US,D,20251016,000000,12.7501,12.9,12.65,12.65,12531,0
+ERH.US,D,20251017,000000,12.67,12.7,12.61,12.61,17608,0
+ERH.US,D,20251020,000000,12.6,12.7699,12.6,12.71,22613,0
+ERH.US,D,20251021,000000,12.71,12.77,12.62,12.65,13898,0
+ERH.US,D,20251022,000000,12.65,12.725,12.65,12.67,6577,0
+ERH.US,D,20251023,000000,12.7565,12.8,12.65,12.66,5208,0
+ERH.US,D,20251024,000000,12.78,12.8039,12.66,12.763,10224,0
+ERH.US,D,20251027,000000,12.6993,12.91,12.6993,12.79,17786,0
+ERH.US,D,20251028,000000,12.87,12.87,12.68,12.68,29511,0
+ERH.US,D,20251029,000000,12.6915,12.8783,12.68,12.73,24475,0
+ERH.US,D,20251030,000000,12.68,12.84,12.68,12.77,7174,0
+ERH.US,D,20251031,000000,12.78,12.91,12.77,12.91,19034,0
+ERH.US,D,20251103,000000,12.98,12.98,12.78,12.95,29601,0
+ERH.US,D,20251104,000000,12.94,12.95,12.8,12.95,28359,0
+ERH.US,D,20251105,000000,12.93,12.97,12.91,12.92,11733,0
+ERH.US,D,20251106,000000,12.948,13,12.92,12.94,26393,0
+ERH.US,D,20251107,000000,12.94,12.945,12.7301,12.76,32629,0
+ERH.US,D,20251110,000000,12.8,12.85,12.73,12.8,21173,0
+ERH.US,D,20251111,000000,12.81,12.85,12.72,12.75,11269,0
+ERH.US,D,20251112,000000,12.83,12.84,12.73,12.78,11546,0
+ERH.US,D,20251113,000000,12.715,12.73,12.6,12.62,19016,0
+ERH.US,D,20251114,000000,12.56,12.61,12.41,12.6,17073,0
+ERH.US,D,20251117,000000,12.39,12.6699,12.39,12.59,25671,0
+ERH.US,D,20251118,000000,12.6242,12.6242,12.5,12.51,22585,0
+ERH.US,D,20251119,000000,12.5695,12.61,12.4502,12.4502,3977,0
+ERH.US,D,20251120,000000,12.6,12.615,12.3101,12.36,25315,0
+ERH.US,D,20251121,000000,12.39,12.39,12.28,12.31,28791,0
+ERH.US,D,20251124,000000,12.33,12.3399,12.16,12.22,57122,0
+ERH.US,D,20251125,000000,12.23,12.376,12.182,12.22,32532,0
+ERH.US,D,20251126,000000,12.28,12.46,12.27,12.363,23815,0
+ERH.US,D,20251128,000000,12.4583,12.5456,12.42,12.54,19426,0
+ERH.US,D,20251201,000000,12.54,12.55,12.2601,12.38,36103,0
+ERH.US,D,20251202,000000,12.34,12.41,12.26,12.26,16341,0
+ERH.US,D,20251203,000000,12.3535,12.3535,12.2,12.21,16843,0
+ERH.US,D,20251204,000000,12.285,12.31,12.2,12.266,22478,0
+ERH.US,D,20251205,000000,12.2577,12.27,12.13,12.14,13887,0
+ERH.US,D,20251208,000000,12.15,12.15,11.91,11.95,41028,0
+ERH.US,D,20251209,000000,11.965,11.99,11.83,11.872,23065,0
+ERH.US,D,20251210,000000,11.915,11.915,11.825,11.843,20945,0
+ERH.US,D,20251211,000000,11.78,11.86,11.77,11.773,35755,0
+ERH.US,D,20251212,000000,11.83,11.8486,11.71,11.7599,13698,0
+ERH.US,D,20251215,000000,11.7616,11.8391,11.72,11.76,17525,0
+ERH.US,D,20251216,000000,11.7601,11.805,11.66,11.696,31017,0
+ERH.US,D,20251217,000000,11.7,11.72,11.56,11.61,18790,0
+ERH.US,D,20251218,000000,11.64,11.7499,11.64,11.7,52002,0
+ERH.US,D,20251219,000000,11.719,11.76,11.7001,11.75,39969,0
+ERH.US,D,20251222,000000,11.72,11.742,11.6601,11.72,22158,0
+ERH.US,D,20251223,000000,11.67,11.7745,11.67,11.738127,14411,0
+ERH.US,D,20251224,000000,11.735,11.78,11.735,11.77,9237,0
+ERH.US,D,20251226,000000,11.7722,11.787,11.76,11.76,6599,0
+ERH.US,D,20251229,000000,11.8,11.86,11.7601,11.8125,15940,0
+ERH.US,D,20251230,000000,11.8499,11.86,11.8,11.8282,21071,0
+ERH.US,D,20251231,000000,11.865,11.9,11.75,11.82,12281,0
+ERH.US,D,20260102,000000,11.8199,11.895,11.7815,11.89,21703,0
+ERH.US,D,20260105,000000,11.92,11.95,11.6117,11.83,32282,0
+ERH.US,D,20260106,000000,11.86,11.88,11.76,11.8,28604,0
+ERH.US,D,20260107,000000,11.84,11.86,11.64,11.6495,32356,0
+ERH.US,D,20260108,000000,11.6501,11.7324,11.6,11.64,33717,0
+ERH.US,D,20260109,000000,11.785,11.83,11.71,11.795,12727,0
+ERH.US,D,20260112,000000,11.7,11.83,11.7,11.81,11830,0
+ERH.US,D,20260113,000000,11.82,11.852,11.7807,11.8,19287,0
+ERH.US,D,20260114,000000,11.8462,11.88,11.81,11.83,25113,0
+ERH.US,D,20260115,000000,11.85,11.96,11.85,11.88,42704,0
+ERH.US,D,20260116,000000,11.86,11.87,11.76,11.82,20405,0
+ERH.US,D,20260120,000000,11.8,11.81,11.7,11.735,24567,0
+ERH.US,D,20260121,000000,11.805,11.805,11.72,11.73,15333,0
+ERH.US,D,20260122,000000,11.7586,11.8,11.6637,11.7,18627,0
+ERH.US,D,20260123,000000,11.67,11.77,11.66,11.67,19101,0
+ERH.US,D,20260126,000000,11.72,11.82,11.68,11.73,28544,0
+ERH.US,D,20260127,000000,11.75,11.9,11.74,11.85,21426,0
+ERH.US,D,20260128,000000,11.87,11.87,11.8,11.85,27954,0
+ERH.US,D,20260129,000000,11.89,11.895,11.77,11.84,40102,0
+ERH.US,D,20260130,000000,11.78,11.89,11.76,11.84,20398,0
+ERH.US,D,20260202,000000,11.88,11.89,11.77,11.795,38004,0
+ERH.US,D,20260203,000000,11.8983,11.965,11.77,11.8523,28510,0
+ERH.US,D,20260204,000000,11.96,11.96,11.8356,11.88,9240,0
+ERH.US,D,20260205,000000,11.867,11.91,11.8301,11.91,18046,0
+ERH.US,D,20260206,000000,11.92,12.02,11.91,11.95,35664,0
+ERH.US,D,20260209,000000,11.99,12.09,11.93,11.93,45694,0
+ERH.US,D,20260210,000000,12.08,12.13,11.99,12.06,35365,0
+ERH.US,D,20260211,000000,12.1049,12.215,12.08,12.21,37890,0
+ERH.US,D,20260212,000000,12.12,12.33,12.12,12.24,72349,0
+ERH.US,D,20260213,000000,12.16,12.39,12.1301,12.3514,73599,0
+ERH.US,D,20260217,000000,12.32,12.45,12.31,12.34,30509,0
+ERH.US,D,20260218,000000,12.25,12.25,12.23,12.25,41753,0
diff --git a/daily/us/nysemkt stocks/esp.us.txt b/daily/us/nysemkt stocks/esp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ed1cf83bdf2ba06ba8637f069403bf4995f69ca
--- /dev/null
+++ b/daily/us/nysemkt stocks/esp.us.txt	
@@ -0,0 +1,5043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESP.US,D,20050225,000000,6.0304,6.0304,6.0304,6.0304,2056,0
+ESP.US,D,20050228,000000,6.0247,6.0829,6.0012,6.0829,4111,0
+ESP.US,D,20050301,000000,6.0596,6.0596,6.0596,6.0596,345,0
+ESP.US,D,20050302,000000,6.0483,6.0483,6.0483,6.0483,345,0
+ESP.US,D,20050303,000000,6.0483,6.0483,6.0483,6.0483,345,0
+ESP.US,D,20050307,000000,6.013,6.013,6.013,6.013,1030,0
+ESP.US,D,20050308,000000,6.0714,6.095,6.0714,6.095,2736,0
+ESP.US,D,20050309,000000,6.1298,6.1298,6.0829,6.0829,682,0
+ESP.US,D,20050310,000000,6.0829,6.0829,6.0829,6.0829,682,0
+ESP.US,D,20050314,000000,6.1414,6.176,6.1414,6.176,7535,0
+ESP.US,D,20050317,000000,6.176,6.176,6.1064,6.1064,5141,0
+ESP.US,D,20050318,000000,6.0829,6.0829,6.0483,6.0483,2056,0
+ESP.US,D,20050322,000000,6.0714,6.0714,6.0714,6.0714,682,0
+ESP.US,D,20050328,000000,6.0714,6.0714,6.0714,6.0714,345,0
+ESP.US,D,20050331,000000,6.095,6.095,6.095,6.095,345,0
+ESP.US,D,20050404,000000,6.0714,6.095,6.0714,6.095,682,0
+ESP.US,D,20050405,000000,6.0714,6.0714,6.013,6.013,2736,0
+ESP.US,D,20050407,000000,6.0714,6.0714,6.0596,6.0596,2736,0
+ESP.US,D,20050408,000000,6.0364,6.0596,6.0364,6.0596,3769,0
+ESP.US,D,20050411,000000,6.0364,6.0364,6.013,6.013,1376,0
+ESP.US,D,20050413,000000,6.013,6.013,5.9899,5.9899,682,0
+ESP.US,D,20050414,000000,5.9662,5.9662,5.9662,5.9662,1376,0
+ESP.US,D,20050418,000000,5.9899,5.9899,5.9662,5.9662,682,0
+ESP.US,D,20050419,000000,5.9899,5.9899,5.9899,5.9899,345,0
+ESP.US,D,20050420,000000,6.013,6.013,6.013,6.013,345,0
+ESP.US,D,20050425,000000,5.9899,5.9899,5.9899,5.9899,345,0
+ESP.US,D,20050426,000000,5.9662,5.9662,5.8964,5.8964,6855,0
+ESP.US,D,20050427,000000,5.8731,5.8731,5.832,5.832,3769,0
+ESP.US,D,20050428,000000,5.8553,5.8553,5.7502,5.7502,6166,0
+ESP.US,D,20050429,000000,5.7733,5.7968,5.7269,5.7855,1710,0
+ESP.US,D,20050503,000000,5.762,5.762,5.762,5.762,682,0
+ESP.US,D,20050505,000000,5.7855,5.7855,5.7855,5.7855,345,0
+ESP.US,D,20050506,000000,5.7855,5.7855,5.7855,5.7855,682,0
+ESP.US,D,20050510,000000,5.8088,5.8553,5.7855,5.8553,5141,0
+ESP.US,D,20050511,000000,5.832,5.832,5.8088,5.8088,1710,0
+ESP.US,D,20050513,000000,5.832,5.832,5.832,5.832,345,0
+ESP.US,D,20050517,000000,5.8964,6.013,5.8964,5.9547,35634,0
+ESP.US,D,20050518,000000,5.9078,5.9547,5.9078,5.9547,6510,0
+ESP.US,D,20050519,000000,5.9899,5.9899,5.9899,5.9899,1030,0
+ESP.US,D,20050520,000000,6.013,6.0596,6.013,6.0596,4797,0
+ESP.US,D,20050523,000000,6.0829,6.1999,6.0829,6.1999,7878,0
+ESP.US,D,20050524,000000,6.176,6.176,6.1414,6.165,3428,0
+ESP.US,D,20050525,000000,6.1883,6.2114,6.1883,6.2114,10620,0
+ESP.US,D,20050601,000000,6.1999,6.1999,6.1531,6.1999,1376,0
+ESP.US,D,20050603,000000,6.2231,6.2231,6.2231,6.2231,682,0
+ESP.US,D,20050606,000000,6.2466,6.2466,6.2466,6.2466,3428,0
+ESP.US,D,20050607,000000,6.2466,6.3865,6.2466,6.3631,14733,0
+ESP.US,D,20050608,000000,6.3631,6.3865,6.3398,6.3631,9251,0
+ESP.US,D,20050609,000000,6.445,6.445,6.3865,6.3865,12677,0
+ESP.US,D,20050613,000000,6.3865,6.3865,6.3865,6.3865,2056,0
+ESP.US,D,20050614,000000,6.4102,6.445,6.4102,6.445,8218,0
+ESP.US,D,20050615,000000,6.4683,6.4975,6.4683,6.4975,5141,0
+ESP.US,D,20050616,000000,6.5207,6.5442,6.5207,6.5442,3769,0
+ESP.US,D,20050617,000000,6.5678,6.6144,6.5678,6.6144,7199,0
+ESP.US,D,20050620,000000,6.6611,6.9706,6.6611,6.9415,26034,0
+ESP.US,D,20050621,000000,6.9878,7.1682,6.9761,7.1682,33231,0
+ESP.US,D,20050622,000000,7.1458,7.2151,7.122,7.2151,5141,0
+ESP.US,D,20050623,000000,7.2389,7.3443,6.9998,7.0807,37343,0
+ESP.US,D,20050624,000000,7.0585,7.0693,7.035,7.035,5141,0
+ESP.US,D,20050627,000000,7.1458,7.1682,7.0807,7.1339,13360,0
+ESP.US,D,20050628,000000,7.1046,7.122,7.0585,7.11,7535,0
+ESP.US,D,20050629,000000,7.1339,7.1339,7.1339,7.1339,5141,0
+ESP.US,D,20050630,000000,7.1571,7.1571,7.1046,7.1046,5141,0
+ESP.US,D,20050701,000000,7.0935,7.0935,7.0467,7.0693,2398,0
+ESP.US,D,20050705,000000,7.0693,7.0693,7.0693,7.0693,1030,0
+ESP.US,D,20050706,000000,7.0467,7.0467,7.023,7.023,1710,0
+ESP.US,D,20050707,000000,6.9998,6.9998,6.9761,6.9761,1376,0
+ESP.US,D,20050708,000000,6.9646,6.9646,6.9646,6.9646,345,0
+ESP.US,D,20050711,000000,6.9878,7.0585,6.9878,7.035,7199,0
+ESP.US,D,20050712,000000,7.0935,7.0935,7.023,7.023,4111,0
+ESP.US,D,20050713,000000,7.023,7.023,7.023,7.023,345,0
+ESP.US,D,20050714,000000,7.0467,7.1682,7.0467,7.1682,12329,0
+ESP.US,D,20050715,000000,7.1682,7.1682,7.1458,7.1682,11304,0
+ESP.US,D,20050718,000000,7.1458,7.1458,7.1046,7.122,2736,0
+ESP.US,D,20050719,000000,7.1458,7.1682,7.1458,7.1682,5826,0
+ESP.US,D,20050720,000000,7.1682,7.1682,7.1682,7.1682,3428,0
+ESP.US,D,20050722,000000,7.122,7.122,7.0807,7.0807,2736,0
+ESP.US,D,20050725,000000,7.0807,7.0807,7.0807,7.0807,682,0
+ESP.US,D,20050726,000000,7.0807,7.0807,7.0807,7.0807,4111,0
+ESP.US,D,20050727,000000,7.0807,7.0935,7.0807,7.0935,682,0
+ESP.US,D,20050728,000000,7.11,7.11,7.1046,7.1046,3428,0
+ESP.US,D,20050729,000000,7.11,7.11,7.11,7.11,345,0
+ESP.US,D,20050801,000000,7.11,7.1682,7.11,7.1682,13017,0
+ESP.US,D,20050802,000000,7.2271,7.2859,7.2271,7.2859,6510,0
+ESP.US,D,20050804,000000,7.2859,7.3443,7.2859,7.3443,3428,0
+ESP.US,D,20050805,000000,7.3443,7.3443,7.3207,7.3207,1030,0
+ESP.US,D,20050808,000000,7.3443,7.3674,7.3443,7.3674,682,0
+ESP.US,D,20050809,000000,7.4027,7.4027,7.3795,7.3795,5141,0
+ESP.US,D,20050810,000000,7.4027,7.426,7.309,7.3153,9937,0
+ESP.US,D,20050811,000000,7.3207,7.3443,7.2859,7.3443,7535,0
+ESP.US,D,20050812,000000,7.2623,7.2623,7.2623,7.2623,682,0
+ESP.US,D,20050815,000000,7.2859,7.2859,7.2859,7.2859,345,0
+ESP.US,D,20050816,000000,7.2389,7.2389,7.2389,7.2389,345,0
+ESP.US,D,20050817,000000,7.2623,7.6954,7.2623,7.6954,49671,0
+ESP.US,D,20050818,000000,7.7228,7.9684,7.7228,7.9108,36316,0
+ESP.US,D,20050819,000000,7.9333,8.0506,7.9218,7.9466,31177,0
+ESP.US,D,20050822,000000,7.8643,7.9792,7.8154,7.9466,32886,0
+ESP.US,D,20050823,000000,7.9166,7.9166,7.9166,7.9166,1710,0
+ESP.US,D,20050824,000000,7.9466,7.9684,7.9333,7.9466,3085,0
+ESP.US,D,20050825,000000,7.9393,7.9967,7.9393,7.9967,2398,0
+ESP.US,D,20050826,000000,7.9926,8.0506,7.9684,8.0506,8566,0
+ESP.US,D,20050829,000000,8.0506,8.1797,8.0506,8.1206,7535,0
+ESP.US,D,20050830,000000,8.0843,8.0973,8.0675,8.0973,14733,0
+ESP.US,D,20050831,000000,8.0843,8.2145,8.0843,8.1605,5482,0
+ESP.US,D,20050901,000000,8.2145,8.2145,8.1316,8.2145,4452,0
+ESP.US,D,20050902,000000,8.2145,8.2724,8.2145,8.2611,2056,0
+ESP.US,D,20050906,000000,8.2724,8.2724,8.2724,8.2724,682,0
+ESP.US,D,20050907,000000,8.2262,8.2611,8.2262,8.2611,7199,0
+ESP.US,D,20050908,000000,8.2145,8.2145,8.1206,8.1206,8566,0
+ESP.US,D,20050909,000000,8.1426,8.1797,8.1426,8.1797,1030,0
+ESP.US,D,20050912,000000,8.1552,8.1552,8.0843,8.0906,46934,0
+ESP.US,D,20050916,000000,8.0732,8.0732,8.0732,8.0732,1710,0
+ESP.US,D,20050920,000000,8.1316,8.1316,8.1316,8.1316,1030,0
+ESP.US,D,20050922,000000,8.0732,8.0973,8.0732,8.0973,682,0
+ESP.US,D,20050927,000000,8.0973,8.1426,8.0843,8.0843,3085,0
+ESP.US,D,20050928,000000,8.0732,8.0732,8.0732,8.0732,682,0
+ESP.US,D,20050930,000000,8.1111,8.1111,8.1111,8.1111,682,0
+ESP.US,D,20051003,000000,8.0732,8.0732,8.0506,8.0506,682,0
+ESP.US,D,20051007,000000,8.0732,8.0732,8.0506,8.0506,1710,0
+ESP.US,D,20051010,000000,8.0732,8.0732,8.0396,8.0396,2056,0
+ESP.US,D,20051011,000000,8.0396,8.0396,8.0396,8.0396,345,0
+ESP.US,D,20051012,000000,8.0353,8.0353,8.0353,8.0353,1710,0
+ESP.US,D,20051014,000000,8.0353,8.0353,8.0353,8.0353,1030,0
+ESP.US,D,20051017,000000,8.0083,8.0083,8.0083,8.0083,682,0
+ESP.US,D,20051019,000000,8.0396,8.0396,8.0396,8.0396,1030,0
+ESP.US,D,20051020,000000,8.0607,8.0973,8.0607,8.0607,2736,0
+ESP.US,D,20051021,000000,8.0843,8.0843,8.0607,8.0607,1030,0
+ESP.US,D,20051024,000000,8.0973,8.1206,8.0973,8.1206,1376,0
+ESP.US,D,20051025,000000,8.1316,8.3297,8.0607,8.3297,7878,0
+ESP.US,D,20051026,000000,8.3591,8.3591,8.0973,8.2611,15417,0
+ESP.US,D,20051027,000000,8.295,8.295,8.2262,8.2262,2056,0
+ESP.US,D,20051028,000000,8.2358,8.2611,8.2358,8.2611,1030,0
+ESP.US,D,20051031,000000,8.2358,8.2358,8.1552,8.1919,6510,0
+ESP.US,D,20051102,000000,8.3079,8.7219,8.3079,8.7166,20555,0
+ESP.US,D,20051103,000000,9.0607,9.0607,8.7576,8.9666,51731,0
+ESP.US,D,20051104,000000,8.9844,9.3101,8.9844,9.3101,20555,0
+ESP.US,D,20051107,000000,9.2513,9.3228,9.2513,9.2513,8218,0
+ESP.US,D,20051108,000000,9.2302,9.2302,9.1385,9.1385,6510,0
+ESP.US,D,20051110,000000,9.159,9.3715,8.9337,8.9337,46595,0
+ESP.US,D,20051111,000000,8.9085,8.9337,8.862,8.9337,2736,0
+ESP.US,D,20051114,000000,8.9666,9.0302,8.9666,9.0302,13360,0
+ESP.US,D,20051115,000000,9.0192,9.0192,8.9666,8.9956,17472,0
+ESP.US,D,20051116,000000,9.0192,9.0192,8.9487,8.9487,3428,0
+ESP.US,D,20051117,000000,8.9337,8.9741,8.9337,8.9337,2398,0
+ESP.US,D,20051118,000000,8.9552,8.9552,8.9262,8.9262,1710,0
+ESP.US,D,20051121,000000,8.9487,9.4537,8.9487,9.3715,25009,0
+ESP.US,D,20051122,000000,9.4043,9.4645,9.159,9.2195,23297,0
+ESP.US,D,20051123,000000,9.2416,9.3842,9.2195,9.3842,8218,0
+ESP.US,D,20051125,000000,9.3345,9.3715,9.3345,9.3715,4452,0
+ESP.US,D,20051128,000000,9.3715,9.3715,9.3101,9.3228,8907,0
+ESP.US,D,20051129,000000,9.3588,9.3588,9.3101,9.3442,7199,0
+ESP.US,D,20051130,000000,9.2513,9.3588,9.2513,9.276,6855,0
+ESP.US,D,20051201,000000,9.3228,9.3442,9.1695,9.2513,8907,0
+ESP.US,D,20051202,000000,9.276,9.276,9.2061,9.2416,2736,0
+ESP.US,D,20051205,000000,9.182,9.3013,9.182,9.2513,8907,0
+ESP.US,D,20051206,000000,9.2513,9.2513,9.2513,9.2513,1376,0
+ESP.US,D,20051207,000000,9.2195,9.2513,9.111,9.111,5141,0
+ESP.US,D,20051208,000000,9.159,9.159,9.111,9.111,2398,0
+ESP.US,D,20051209,000000,9.1243,9.1243,9.1243,9.1243,1030,0
+ESP.US,D,20051212,000000,9.1177,9.1177,9.0674,9.0674,1376,0
+ESP.US,D,20051213,000000,9.111,9.111,8.6401,8.7677,41797,0
+ESP.US,D,20051214,000000,8.7576,8.8028,8.7576,8.7815,2736,0
+ESP.US,D,20051215,000000,8.7982,8.7982,8.5352,8.6168,9937,0
+ESP.US,D,20051216,000000,8.651,8.733,8.651,8.733,2736,0
+ESP.US,D,20051219,000000,8.7439,8.7439,8.7439,8.7439,682,0
+ESP.US,D,20051220,000000,8.7439,8.7439,8.4597,8.4597,10620,0
+ESP.US,D,20051221,000000,8.418,8.418,8.3487,8.418,4452,0
+ESP.US,D,20051222,000000,8.4649,8.4649,8.4649,8.4649,682,0
+ESP.US,D,20051223,000000,8.4997,8.5109,8.4997,8.5109,1030,0
+ESP.US,D,20051227,000000,8.5586,8.5586,8.5586,8.5586,1710,0
+ESP.US,D,20051228,000000,8.5925,8.6628,8.5925,8.6628,3085,0
+ESP.US,D,20051229,000000,8.6628,8.6628,8.6628,8.6628,682,0
+ESP.US,D,20051230,000000,8.6692,8.6692,8.5109,8.5109,4111,0
+ESP.US,D,20060103,000000,8.6295,8.7677,8.1426,8.1662,9078,0
+ESP.US,D,20060104,000000,8.0973,8.0973,7.8643,8.0973,2572,0
+ESP.US,D,20060105,000000,7.8806,7.9108,7.1682,7.5017,11476,0
+ESP.US,D,20060106,000000,7.4027,7.9333,7.4027,7.9333,6681,0
+ESP.US,D,20060109,000000,7.9792,7.9792,7.6369,7.6369,4452,0
+ESP.US,D,20060110,000000,7.5428,7.6137,7.5192,7.6137,2914,0
+ESP.US,D,20060111,000000,7.4955,7.4955,7.4027,7.4547,18841,0
+ESP.US,D,20060112,000000,7.3899,7.6369,7.3855,7.6369,8736,0
+ESP.US,D,20060113,000000,7.4955,7.7228,7.4955,7.5949,515,0
+ESP.US,D,20060117,000000,7.5656,7.5656,7.5428,7.5428,3428,0
+ESP.US,D,20060118,000000,7.426,7.5428,7.426,7.5428,3085,0
+ESP.US,D,20060119,000000,7.4955,7.5885,7.4955,7.5885,345,0
+ESP.US,D,20060120,000000,7.5656,7.5656,7.4483,7.4483,2572,0
+ESP.US,D,20060124,000000,7.2573,7.4483,7.2573,7.4483,9767,0
+ESP.US,D,20060125,000000,7.2389,7.2623,6.9415,7.1682,6510,0
+ESP.US,D,20060126,000000,7.2623,7.8643,7.1682,7.8643,7199,0
+ESP.US,D,20060127,000000,7.9333,7.9792,7.7715,7.7715,1710,0
+ESP.US,D,20060130,000000,7.7462,7.8643,7.6369,7.8643,2056,0
+ESP.US,D,20060131,000000,7.7715,7.8643,7.6369,7.6369,1198,0
+ESP.US,D,20060201,000000,7.8643,7.9108,7.8643,7.9108,2398,0
+ESP.US,D,20060202,000000,8.0286,8.0286,7.9108,7.9108,2223,0
+ESP.US,D,20060203,000000,7.9792,8.0843,7.7462,7.7462,3254,0
+ESP.US,D,20060206,000000,7.8154,7.8154,7.426,7.4483,7878,0
+ESP.US,D,20060207,000000,7.4134,7.4134,7.1458,7.1458,4283,0
+ESP.US,D,20060208,000000,7.2151,7.2859,7.1682,7.2389,2398,0
+ESP.US,D,20060209,000000,7.2859,7.2859,7.1682,7.1745,1710,0
+ESP.US,D,20060210,000000,7.1745,7.2623,7.1745,7.2623,1376,0
+ESP.US,D,20060213,000000,7.2151,7.2623,7.1925,7.2573,9078,0
+ESP.US,D,20060214,000000,7.2859,7.5192,7.2859,7.4483,8736,0
+ESP.US,D,20060215,000000,7.3795,7.5192,7.3383,7.4027,8218,0
+ESP.US,D,20060216,000000,7.4483,7.5428,7.4483,7.4955,2056,0
+ESP.US,D,20060217,000000,7.5428,7.5428,7.2271,7.2271,4452,0
+ESP.US,D,20060221,000000,7.309,7.309,6.9878,7.1046,19870,0
+ESP.US,D,20060222,000000,7.0585,7.309,7.035,7.309,7712,0
+ESP.US,D,20060223,000000,7.3559,7.5192,7.3328,7.4782,3085,0
+ESP.US,D,20060224,000000,7.5192,7.5552,7.5192,7.5552,515,0
+ESP.US,D,20060227,000000,7.6369,7.7462,7.6369,7.7462,3254,0
+ESP.US,D,20060228,000000,7.7715,7.8866,7.7462,7.8575,3944,0
+ESP.US,D,20060301,000000,7.8154,7.8404,7.6369,7.6832,3254,0
+ESP.US,D,20060302,000000,7.7462,7.7462,7.6832,7.7061,2398,0
+ESP.US,D,20060303,000000,7.7228,7.7462,7.5656,7.5656,3769,0
+ESP.US,D,20060307,000000,7.5656,7.7715,7.5656,7.7715,1890,0
+ESP.US,D,20060308,000000,7.8154,7.8154,7.8154,7.8154,168,0
+ESP.US,D,20060309,000000,7.7934,7.7934,7.6369,7.7228,3599,0
+ESP.US,D,20060310,000000,7.6369,7.6369,7.6369,7.6369,168,0
+ESP.US,D,20060313,000000,7.5885,7.5885,7.5885,7.5885,682,0
+ESP.US,D,20060315,000000,7.5428,7.5428,7.3559,7.3559,2398,0
+ESP.US,D,20060316,000000,7.4027,7.4027,7.3674,7.3899,515,0
+ESP.US,D,20060317,000000,7.4027,7.4027,7.4027,7.4027,2398,0
+ESP.US,D,20060320,000000,7.309,7.4027,7.309,7.4027,3944,0
+ESP.US,D,20060321,000000,7.4027,7.4027,7.4027,7.4027,2056,0
+ESP.US,D,20060322,000000,7.4483,7.4782,7.4483,7.4483,1890,0
+ESP.US,D,20060323,000000,7.3795,7.3795,7.1277,7.1458,8392,0
+ESP.US,D,20060324,000000,7.1458,7.1458,7.1458,7.1458,345,0
+ESP.US,D,20060327,000000,7.151,7.1682,7.151,7.1682,4111,0
+ESP.US,D,20060328,000000,7.151,7.1682,7.1458,7.1682,2398,0
+ESP.US,D,20060329,000000,7.1682,7.2151,7.1682,7.2151,2736,0
+ESP.US,D,20060330,000000,7.2859,7.3328,7.2859,7.3328,1540,0
+ESP.US,D,20060331,000000,7.3795,7.3795,7.3328,7.3328,1540,0
+ESP.US,D,20060404,000000,7.4027,7.6137,7.3559,7.6137,2914,0
+ESP.US,D,20060405,000000,7.6137,7.6137,7.5656,7.6137,2056,0
+ESP.US,D,20060406,000000,7.5885,7.9108,7.5885,7.8154,13360,0
+ESP.US,D,20060407,000000,7.8154,7.8643,7.8154,7.8154,4452,0
+ESP.US,D,20060410,000000,7.8575,7.9108,7.8154,7.9108,1198,0
+ESP.US,D,20060411,000000,7.9108,7.9108,7.9108,7.9108,1710,0
+ESP.US,D,20060412,000000,7.9584,8.0026,7.9584,7.9792,1890,0
+ESP.US,D,20060413,000000,8.0732,8.3297,8.0732,8.2827,4283,0
+ESP.US,D,20060417,000000,8.3297,8.5586,8.3297,8.4762,9422,0
+ESP.US,D,20060418,000000,8.5109,8.5824,8.4408,8.4892,7199,0
+ESP.US,D,20060419,000000,8.5352,8.6295,8.5352,8.6295,5482,0
+ESP.US,D,20060420,000000,8.6729,8.7677,8.5352,8.5352,7878,0
+ESP.US,D,20060421,000000,8.5109,8.5109,8.4649,8.4649,515,0
+ESP.US,D,20060424,000000,8.418,8.4649,8.4008,8.4008,2056,0
+ESP.US,D,20060425,000000,8.3487,8.4649,8.3487,8.418,3944,0
+ESP.US,D,20060426,000000,8.4892,8.5352,8.4892,8.5352,859,0
+ESP.US,D,20060427,000000,8.4892,8.4892,8.3487,8.3487,2398,0
+ESP.US,D,20060428,000000,8.3939,8.3939,8.3487,8.3487,2223,0
+ESP.US,D,20060501,000000,8.3079,8.3079,8.3079,8.3079,345,0
+ESP.US,D,20060502,000000,8.3297,8.3713,8.3297,8.3487,1710,0
+ESP.US,D,20060504,000000,8.3297,8.5352,8.3297,8.5352,2572,0
+ESP.US,D,20060505,000000,8.5824,8.7936,8.5824,8.7936,1540,0
+ESP.US,D,20060508,000000,8.6992,8.6992,8.5352,8.5352,2223,0
+ESP.US,D,20060509,000000,8.9337,8.9956,8.3939,8.4597,12677,0
+ESP.US,D,20060510,000000,8.3297,8.3487,8.3079,8.3487,7712,0
+ESP.US,D,20060511,000000,8.3549,8.3549,8.2358,8.2611,11304,0
+ESP.US,D,20060512,000000,8.3297,8.3713,8.3297,8.3713,515,0
+ESP.US,D,20060515,000000,8.3487,8.3487,8.3297,8.3297,5652,0
+ESP.US,D,20060516,000000,8.3297,8.3297,8.3297,8.3297,1540,0
+ESP.US,D,20060517,000000,8.3297,8.3297,8.3079,8.3079,2736,0
+ESP.US,D,20060518,000000,8.1919,8.2429,8.1919,8.1972,5141,0
+ESP.US,D,20060519,000000,8.1495,8.2358,8.1495,8.2358,1198,0
+ESP.US,D,20060522,000000,8.1662,8.1662,8.0506,8.0506,3428,0
+ESP.US,D,20060523,000000,8.1206,8.3079,8.1206,8.1662,2914,0
+ESP.US,D,20060524,000000,8.1919,8.2145,8.1919,8.1972,2056,0
+ESP.US,D,20060526,000000,8.1972,8.1972,8.1972,8.1972,2056,0
+ESP.US,D,20060530,000000,8.2429,8.3079,8.1972,8.3079,859,0
+ESP.US,D,20060531,000000,8.2358,8.2358,8.2358,8.2358,168,0
+ESP.US,D,20060601,000000,8.1206,8.1206,7.7228,7.7934,3428,0
+ESP.US,D,20060602,000000,7.8643,8.3079,7.8643,8.3079,4797,0
+ESP.US,D,20060605,000000,8.3297,8.3297,8.2611,8.2611,682,0
+ESP.US,D,20060606,000000,8.2358,8.2358,8.2358,8.2358,3428,0
+ESP.US,D,20060607,000000,8.1919,8.1919,8.1662,8.1662,682,0
+ESP.US,D,20060608,000000,8.1662,8.1662,8.1206,8.1426,1540,0
+ESP.US,D,20060609,000000,8.0286,8.1426,8.0286,8.0973,2736,0
+ESP.US,D,20060612,000000,8.0286,8.0973,8.0286,8.0973,2736,0
+ESP.US,D,20060613,000000,8.0286,8.0286,8.0286,8.0286,859,0
+ESP.US,D,20060616,000000,8.0973,8.1495,8.0973,8.1495,515,0
+ESP.US,D,20060619,000000,8.1426,8.2145,8.0973,8.0973,2056,0
+ESP.US,D,20060620,000000,8.1662,8.3079,8.1662,8.3079,1710,0
+ESP.US,D,20060621,000000,8.3713,8.3713,7.9108,7.9218,5652,0
+ESP.US,D,20060623,000000,7.8643,7.9333,7.8154,7.9333,1710,0
+ESP.US,D,20060626,000000,7.8866,7.8866,7.8154,7.8404,1030,0
+ESP.US,D,20060627,000000,7.7715,7.8404,7.7715,7.8404,515,0
+ESP.US,D,20060628,000000,7.7715,7.8404,7.7462,7.7462,1198,0
+ESP.US,D,20060629,000000,7.8154,7.8643,7.7934,7.7934,1030,0
+ESP.US,D,20060630,000000,7.8643,7.8643,7.7228,7.7228,2914,0
+ESP.US,D,20060703,000000,7.6832,7.6832,7.6832,7.6832,682,0
+ESP.US,D,20060705,000000,7.7462,7.9792,7.7462,7.9333,2398,0
+ESP.US,D,20060707,000000,7.898,7.9333,7.898,7.9333,1030,0
+ESP.US,D,20060710,000000,7.9792,7.9792,7.9792,7.9792,682,0
+ESP.US,D,20060711,000000,7.9108,8.0506,7.9108,8.0506,1030,0
+ESP.US,D,20060712,000000,7.9792,7.9792,7.9792,7.9792,345,0
+ESP.US,D,20060713,000000,7.9333,7.9333,7.9333,7.9333,168,0
+ESP.US,D,20060718,000000,7.9333,8.0026,7.9218,7.9218,3085,0
+ESP.US,D,20060719,000000,7.9333,7.9333,7.9333,7.9333,1376,0
+ESP.US,D,20060720,000000,7.8643,7.8643,7.7715,7.7715,1198,0
+ESP.US,D,20060721,000000,7.7715,7.7715,7.6369,7.7228,2736,0
+ESP.US,D,20060724,000000,7.7715,7.7715,7.6594,7.6594,2914,0
+ESP.US,D,20060725,000000,7.6137,7.6137,7.6137,7.6137,2223,0
+ESP.US,D,20060727,000000,7.5885,7.5885,7.5192,7.5252,3769,0
+ESP.US,D,20060731,000000,7.5252,7.5252,7.5252,7.5252,859,0
+ESP.US,D,20060801,000000,7.5656,7.5656,7.4955,7.5192,1376,0
+ESP.US,D,20060802,000000,7.5885,7.7462,7.5885,7.7462,1540,0
+ESP.US,D,20060803,000000,7.6832,7.6832,7.6832,7.6832,345,0
+ESP.US,D,20060804,000000,7.6137,7.6137,7.6137,7.6137,515,0
+ESP.US,D,20060807,000000,7.5766,7.5766,7.4726,7.4726,1198,0
+ESP.US,D,20060808,000000,7.5192,7.5885,7.4483,7.4955,3085,0
+ESP.US,D,20060811,000000,7.5885,7.8866,7.5885,7.8866,3769,0
+ESP.US,D,20060814,000000,7.8404,7.8404,7.8404,7.8404,168,0
+ESP.US,D,20060815,000000,7.7715,7.7715,7.7715,7.7715,345,0
+ESP.US,D,20060816,000000,7.8643,8.1919,7.8643,8.1919,3428,0
+ESP.US,D,20060817,000000,8.1316,8.1316,7.9792,8.0506,2736,0
+ESP.US,D,20060818,000000,7.9792,8.0026,7.9108,8.0026,1198,0
+ESP.US,D,20060821,000000,8.0732,8.2358,8.0732,8.0973,2914,0
+ESP.US,D,20060823,000000,8.1662,8.1662,8.1662,8.1662,345,0
+ESP.US,D,20060824,000000,8.2316,8.2827,8.2316,8.2827,1540,0
+ESP.US,D,20060825,000000,8.3297,8.3297,7.9333,7.9333,4283,0
+ESP.US,D,20060828,000000,7.9584,7.9792,7.8221,7.9333,9593,0
+ESP.US,D,20060830,000000,7.8866,7.8866,7.8643,7.8643,345,0
+ESP.US,D,20060831,000000,7.9584,8.2358,7.9584,8.2358,3769,0
+ESP.US,D,20060901,000000,8.2827,8.418,8.2827,8.418,1376,0
+ESP.US,D,20060905,000000,8.3713,8.3713,8.3079,8.3079,859,0
+ESP.US,D,20060906,000000,8.2358,8.2827,8.1919,8.2827,859,0
+ESP.US,D,20060907,000000,8.3487,8.3487,8.3487,8.3487,2736,0
+ESP.US,D,20060908,000000,8.3079,8.3079,8.3079,8.3079,168,0
+ESP.US,D,20060911,000000,8.3487,8.3487,8.3079,8.3079,2056,0
+ESP.US,D,20060912,000000,8.3939,8.4649,8.3297,8.3297,3254,0
+ESP.US,D,20060913,000000,8.3297,8.3297,8.3297,8.3297,345,0
+ESP.US,D,20060915,000000,8.3713,8.418,8.3713,8.418,345,0
+ESP.US,D,20060919,000000,8.3297,8.3297,8.2358,8.2785,3944,0
+ESP.US,D,20060920,000000,8.1662,8.1662,8.1426,8.1426,682,0
+ESP.US,D,20060921,000000,7.8866,7.9584,7.8866,7.9584,5141,0
+ESP.US,D,20060922,000000,7.8643,7.8643,7.8643,7.8643,1890,0
+ESP.US,D,20060925,000000,7.7934,7.8643,7.7934,7.8643,2914,0
+ESP.US,D,20060926,000000,7.8643,7.8643,7.7228,7.8643,3944,0
+ESP.US,D,20060928,000000,7.7992,7.7992,7.7992,7.7992,1030,0
+ESP.US,D,20060929,000000,7.7934,7.8643,7.7934,7.8643,682,0
+ESP.US,D,20061003,000000,7.9108,7.9108,7.9108,7.9108,168,0
+ESP.US,D,20061004,000000,8.0026,8.0026,8.0026,8.0026,682,0
+ESP.US,D,20061005,000000,8.0973,8.0973,8.0973,8.0973,1198,0
+ESP.US,D,20061006,000000,8.0973,8.0973,8.0973,8.0973,859,0
+ESP.US,D,20061010,000000,8.1662,8.2145,8.1662,8.2145,682,0
+ESP.US,D,20061011,000000,8.1972,8.3297,8.0973,8.1919,2572,0
+ESP.US,D,20061013,000000,8.1426,8.1426,8.1426,8.1426,168,0
+ESP.US,D,20061016,000000,8.1426,8.1426,7.9792,7.9792,3428,0
+ESP.US,D,20061017,000000,7.9792,7.9792,7.9792,7.9792,168,0
+ESP.US,D,20061018,000000,7.9333,7.9333,7.9333,7.9333,168,0
+ESP.US,D,20061019,000000,7.9333,8.022,7.9333,8.022,682,0
+ESP.US,D,20061020,000000,7.9792,7.9792,7.9333,7.9333,859,0
+ESP.US,D,20061023,000000,8.0286,8.0732,8.0286,8.0732,345,0
+ESP.US,D,20061025,000000,8.0286,8.0286,7.8404,7.8404,4283,0
+ESP.US,D,20061026,000000,7.8643,7.8643,7.7061,7.7061,3428,0
+ESP.US,D,20061027,000000,7.7462,7.7462,7.7462,7.7462,345,0
+ESP.US,D,20061030,000000,7.7715,7.9108,7.7715,7.9108,2056,0
+ESP.US,D,20061031,000000,7.8643,7.9792,7.7715,7.9792,2914,0
+ESP.US,D,20061101,000000,7.9333,7.9333,7.8154,7.8154,3599,0
+ESP.US,D,20061102,000000,7.8643,7.9792,7.8643,7.9792,2056,0
+ESP.US,D,20061103,000000,7.8643,7.898,7.8643,7.898,1376,0
+ESP.US,D,20061106,000000,7.898,7.898,7.8643,7.8643,515,0
+ESP.US,D,20061107,000000,7.8643,7.9333,7.8643,7.9333,3085,0
+ESP.US,D,20061108,000000,7.9333,7.9333,7.9333,7.9333,859,0
+ESP.US,D,20061109,000000,7.9333,7.9684,7.9333,7.9684,1198,0
+ESP.US,D,20061110,000000,8.0286,8.0732,8.0286,8.0732,1710,0
+ESP.US,D,20061113,000000,8.0973,8.3297,8.0973,8.2358,8052,0
+ESP.US,D,20061114,000000,8.418,8.6729,8.2827,8.3297,26551,0
+ESP.US,D,20061116,000000,8.3297,8.4408,8.3079,8.4408,3085,0
+ESP.US,D,20061117,000000,8.4892,8.5352,8.4649,8.5109,1198,0
+ESP.US,D,20061120,000000,8.4408,8.4408,8.3297,8.3297,1376,0
+ESP.US,D,20061121,000000,8.3079,8.3297,8.3079,8.3297,515,0
+ESP.US,D,20061122,000000,8.2358,8.3642,8.2358,8.3642,2398,0
+ESP.US,D,20061127,000000,8.3591,8.3591,8.3236,8.3236,2223,0
+ESP.US,D,20061128,000000,8.2611,8.2611,8.2611,8.2611,515,0
+ESP.US,D,20061129,000000,8.3132,8.3132,8.2358,8.2358,1540,0
+ESP.US,D,20061130,000000,8.1662,8.2358,8.1662,8.2145,1030,0
+ESP.US,D,20061201,000000,8.1426,8.1426,8.1426,8.1426,345,0
+ESP.US,D,20061204,000000,8.1426,8.3079,8.1426,8.1919,2398,0
+ESP.US,D,20061205,000000,8.3079,8.3939,8.3079,8.3939,1540,0
+ESP.US,D,20061206,000000,8.418,8.5352,8.3713,8.5352,6338,0
+ESP.US,D,20061207,000000,8.4892,8.5352,8.4537,8.4892,1540,0
+ESP.US,D,20061208,000000,8.418,8.6295,8.418,8.4892,7199,0
+ESP.US,D,20061211,000000,8.5352,8.604,8.5352,8.604,2223,0
+ESP.US,D,20061212,000000,8.6347,8.6729,8.5586,8.6295,7712,0
+ESP.US,D,20061213,000000,8.7219,8.8138,8.6295,8.7219,7199,0
+ESP.US,D,20061214,000000,8.7936,8.7936,8.651,8.651,3428,0
+ESP.US,D,20061215,000000,8.651,8.7677,8.651,8.651,2736,0
+ESP.US,D,20061218,000000,8.604,8.7439,8.604,8.6992,2398,0
+ESP.US,D,20061219,000000,8.651,8.6992,8.651,8.6992,859,0
+ESP.US,D,20061220,000000,8.7677,8.8074,8.7121,8.7121,1198,0
+ESP.US,D,20061221,000000,8.7623,8.7936,8.7219,8.7439,1030,0
+ESP.US,D,20061222,000000,8.7936,8.8138,8.7439,8.8138,2736,0
+ESP.US,D,20061226,000000,8.7982,8.7982,8.651,8.651,3085,0
+ESP.US,D,20061227,000000,8.6168,8.6168,8.5586,8.5586,1710,0
+ESP.US,D,20061228,000000,8.5979,8.7056,8.5352,8.6628,2223,0
+ESP.US,D,20061229,000000,8.5824,8.6628,8.5824,8.6628,1710,0
+ESP.US,D,20070103,000000,8.5824,8.604,8.5171,8.5586,1540,0
+ESP.US,D,20070104,000000,8.0973,8.3079,8.0973,8.3079,17128,0
+ESP.US,D,20070105,000000,8.3079,8.3079,8.2611,8.2611,3599,0
+ESP.US,D,20070108,000000,8.3079,8.3079,8.2358,8.2358,859,0
+ESP.US,D,20070109,000000,8.2145,8.2358,8.1426,8.2358,7712,0
+ESP.US,D,20070110,000000,8.1254,8.2083,8.0973,8.0973,3944,0
+ESP.US,D,20070111,000000,8.1662,8.1662,8.022,8.0843,2223,0
+ESP.US,D,20070112,000000,8.0732,8.1495,8.0732,8.1495,1030,0
+ESP.US,D,20070116,000000,8.2145,8.2145,8.0906,8.1316,2914,0
+ESP.US,D,20070117,000000,8.0607,8.0783,8.0286,8.0607,2398,0
+ESP.US,D,20070118,000000,8.0973,8.1426,8.0396,8.1426,4452,0
+ESP.US,D,20070119,000000,8.1919,8.3713,8.1662,8.3426,6510,0
+ESP.US,D,20070122,000000,8.3713,8.3713,7.898,8.0843,11816,0
+ESP.US,D,20070123,000000,8.1552,8.4408,8.1552,8.3236,9593,0
+ESP.US,D,20070124,000000,8.2611,8.3713,8.1869,8.3713,7366,0
+ESP.US,D,20070125,000000,8.3713,8.418,8.3297,8.3297,2223,0
+ESP.US,D,20070126,000000,8.3713,8.3713,8.3713,8.3713,1198,0
+ESP.US,D,20070129,000000,8.3713,8.4408,8.3713,8.4408,1376,0
+ESP.US,D,20070130,000000,8.4408,8.5109,8.418,8.418,1890,0
+ESP.US,D,20070131,000000,8.418,8.4649,8.418,8.4649,859,0
+ESP.US,D,20070201,000000,8.3939,8.5291,8.3236,8.3236,3428,0
+ESP.US,D,20070202,000000,8.418,8.418,8.418,8.418,859,0
+ESP.US,D,20070205,000000,8.4892,8.4892,8.4892,8.4892,2056,0
+ESP.US,D,20070206,000000,8.4892,8.4892,8.4892,8.4892,1198,0
+ESP.US,D,20070207,000000,8.418,8.418,8.418,8.418,345,0
+ESP.US,D,20070208,000000,8.3713,8.5824,8.3713,8.5525,2572,0
+ESP.US,D,20070209,000000,8.4649,8.4649,8.4354,8.4649,682,0
+ESP.US,D,20070212,000000,8.5109,9.1329,8.3549,8.3549,60639,0
+ESP.US,D,20070213,000000,8.418,8.4762,8.418,8.471,1030,0
+ESP.US,D,20070214,000000,8.5586,8.5586,8.3642,8.3642,3085,0
+ESP.US,D,20070215,000000,8.3297,8.3713,7.871,8.0396,15070,0
+ESP.US,D,20070216,000000,7.9534,8.1426,7.7934,8.0843,14905,0
+ESP.US,D,20070220,000000,8.1605,8.3132,8.1495,8.3079,2572,0
+ESP.US,D,20070221,000000,8.3132,8.4649,8.3132,8.4649,3769,0
+ESP.US,D,20070222,000000,8.5109,8.5109,8.4068,8.4997,3254,0
+ESP.US,D,20070223,000000,8.3939,8.3939,8.3939,8.3939,1710,0
+ESP.US,D,20070226,000000,8.3939,8.4892,8.3939,8.4892,345,0
+ESP.US,D,20070227,000000,8.5352,8.604,8.4649,8.5525,3769,0
+ESP.US,D,20070228,000000,8.5525,8.5525,8.4008,8.471,6681,0
+ESP.US,D,20070301,000000,8.471,8.471,8.3939,8.4008,5910,0
+ESP.US,D,20070302,000000,8.4008,8.5761,8.3939,8.5586,15763,0
+ESP.US,D,20070305,000000,8.5586,8.5925,8.5109,8.5109,2398,0
+ESP.US,D,20070306,000000,8.4832,8.4832,8.4762,8.4832,2398,0
+ESP.US,D,20070307,000000,8.5352,8.6692,8.4945,8.604,14905,0
+ESP.US,D,20070308,000000,8.5824,8.651,8.5171,8.651,1710,0
+ESP.US,D,20070309,000000,8.651,8.651,8.5709,8.5709,2056,0
+ESP.US,D,20070312,000000,8.604,8.6729,8.5586,8.604,2572,0
+ESP.US,D,20070313,000000,8.5639,8.5979,8.5109,8.5824,2736,0
+ESP.US,D,20070314,000000,8.418,8.6295,8.418,8.604,3085,0
+ESP.US,D,20070315,000000,8.5421,8.651,8.5421,8.651,2398,0
+ESP.US,D,20070316,000000,8.5852,8.651,8.5109,8.651,3085,0
+ESP.US,D,20070319,000000,8.5824,8.6401,8.5231,8.5824,3769,0
+ESP.US,D,20070320,000000,8.604,8.6457,8.4945,8.6457,2914,0
+ESP.US,D,20070321,000000,8.6457,8.7121,8.5639,8.7121,2398,0
+ESP.US,D,20070322,000000,8.8074,9.0192,8.7751,9.0192,38545,0
+ESP.US,D,20070323,000000,9.0014,9.2128,8.9337,9.2128,6510,0
+ESP.US,D,20070326,000000,9.1879,9.1879,9.072,9.159,4968,0
+ESP.US,D,20070327,000000,9.1072,9.1648,9.0436,9.159,30487,0
+ESP.US,D,20070328,000000,9.159,9.1879,9.1072,9.1072,9251,0
+ESP.US,D,20070329,000000,9.0436,9.0674,8.9337,9.0436,2572,0
+ESP.US,D,20070330,000000,8.9956,9.182,8.9956,9.0892,2398,0
+ESP.US,D,20070402,000000,9.1329,9.2359,9.072,9.2359,6681,0
+ESP.US,D,20070403,000000,9.276,9.3894,9.276,9.3894,7878,0
+ESP.US,D,20070404,000000,9.3656,9.3656,9.2513,9.3656,5826,0
+ESP.US,D,20070405,000000,9.3228,9.3228,9.0835,9.182,7366,0
+ESP.US,D,20070409,000000,9.182,9.2253,9.182,9.2253,3085,0
+ESP.US,D,20070410,000000,9.159,9.3286,9.1385,9.2945,6166,0
+ESP.US,D,20070411,000000,9.3013,9.3774,9.2887,9.2887,6166,0
+ESP.US,D,20070412,000000,9.2887,9.3013,9.2128,9.3013,4111,0
+ESP.US,D,20070413,000000,9.276,9.3101,9.2691,9.3101,5308,0
+ESP.US,D,20070416,000000,9.3442,9.3442,9.276,9.3179,6855,0
+ESP.US,D,20070417,000000,9.276,9.3286,9.2513,9.3286,3944,0
+ESP.US,D,20070418,000000,9.3924,9.4645,9.3924,9.422,2056,0
+ESP.US,D,20070419,000000,9.4645,9.572,9.422,9.4398,4797,0
+ESP.US,D,20070420,000000,9.4645,9.611,9.4645,9.4784,5999,0
+ESP.US,D,20070423,000000,9.51,9.622,9.422,9.579,14385,0
+ESP.US,D,20070424,000000,9.6,9.6,9.535,9.6,4111,0
+ESP.US,D,20070425,000000,9.607,9.607,9.4902,9.4902,5308,0
+ESP.US,D,20070426,000000,9.555,9.607,9.4833,9.607,11816,0
+ESP.US,D,20070427,000000,9.607,9.622,9.4902,9.607,10965,0
+ESP.US,D,20070430,000000,9.647,9.692,9.622,9.622,5308,0
+ESP.US,D,20070501,000000,9.579,9.579,9.3715,9.3715,3428,0
+ESP.US,D,20070502,000000,9.3715,9.4161,9.3715,9.4161,6338,0
+ESP.US,D,20070503,000000,9.4833,9.523,9.3973,9.4596,1540,0
+ESP.US,D,20070504,000000,9.3924,9.4645,9.3924,9.4645,515,0
+ESP.US,D,20070507,000000,9.55,9.692,9.523,9.692,7026,0
+ESP.US,D,20070508,000000,9.713,10.06,9.713,10.06,8907,0
+ESP.US,D,20070509,000000,10.086,10.526,10.06,10.526,14905,0
+ESP.US,D,20070510,000000,10.549,10.848,10.515,10.571,17987,0
+ESP.US,D,20070511,000000,10.691,11.226,10.691,11.172,38197,0
+ESP.US,D,20070514,000000,11.244,11.244,10.805,10.805,16445,0
+ESP.US,D,20070515,000000,10.848,11.035,10.848,11.035,1890,0
+ESP.US,D,20070516,000000,11.079,11.079,10.603,10.741,6855,0
+ESP.US,D,20070517,000000,10.741,10.741,10.503,10.536,4797,0
+ESP.US,D,20070518,000000,10.409,10.641,9.949,10.641,9593,0
+ESP.US,D,20070521,000000,10.571,10.641,10.225,10.577,9251,0
+ESP.US,D,20070522,000000,10.641,10.76,10.641,10.76,2398,0
+ESP.US,D,20070523,000000,10.76,10.76,10.665,10.665,4452,0
+ESP.US,D,20070524,000000,10.665,10.665,10.549,10.549,1710,0
+ESP.US,D,20070525,000000,10.641,10.711,10.641,10.641,7535,0
+ESP.US,D,20070529,000000,10.691,10.76,10.691,10.76,1198,0
+ESP.US,D,20070530,000000,10.711,10.756,10.665,10.756,7199,0
+ESP.US,D,20070531,000000,10.76,10.76,10.711,10.76,2056,0
+ESP.US,D,20070601,000000,10.76,11.103,10.76,11.103,6166,0
+ESP.US,D,20070604,000000,10.986,11.198,10.964,11.103,8736,0
+ESP.US,D,20070605,000000,11.058,11.058,10.871,10.871,3254,0
+ESP.US,D,20070606,000000,10.894,10.894,10.823,10.823,859,0
+ESP.US,D,20070607,000000,10.916,11.009,10.648,10.648,3599,0
+ESP.US,D,20070608,000000,10.782,10.782,10.778,10.778,1198,0
+ESP.US,D,20070611,000000,10.823,10.916,10.823,10.894,2572,0
+ESP.US,D,20070612,000000,10.823,10.916,10.733,10.823,2736,0
+ESP.US,D,20070613,000000,10.871,10.964,10.756,10.871,2398,0
+ESP.US,D,20070614,000000,10.811,10.871,10.782,10.823,1710,0
+ESP.US,D,20070615,000000,10.894,11.103,10.894,11.103,2736,0
+ESP.US,D,20070618,000000,10.986,11.151,10.875,11.151,5826,0
+ESP.US,D,20070619,000000,11.058,11.058,10.871,10.871,3085,0
+ESP.US,D,20070620,000000,10.964,11.058,10.894,11.058,2736,0
+ESP.US,D,20070621,000000,11.103,11.198,11.103,11.151,7026,0
+ESP.US,D,20070622,000000,11.079,11.079,11.009,11.009,682,0
+ESP.US,D,20070625,000000,11.009,11.103,10.916,11.058,2398,0
+ESP.US,D,20070626,000000,11.009,11.009,10.916,10.986,859,0
+ESP.US,D,20070627,000000,11.058,11.144,10.916,11.091,2736,0
+ESP.US,D,20070628,000000,11.103,11.151,11.058,11.138,3254,0
+ESP.US,D,20070629,000000,11.138,11.151,11.068,11.144,2056,0
+ESP.US,D,20070702,000000,11.138,11.138,11.124,11.124,3599,0
+ESP.US,D,20070703,000000,11.058,11.116,10.782,11.116,4452,0
+ESP.US,D,20070705,000000,11.116,11.116,11.058,11.103,2056,0
+ESP.US,D,20070706,000000,11.116,11.116,11.058,11.068,1540,0
+ESP.US,D,20070709,000000,11.116,11.124,11.116,11.116,8736,0
+ESP.US,D,20070711,000000,11.058,11.058,10.871,10.964,2398,0
+ESP.US,D,20070712,000000,11.035,11.079,10.964,10.964,1030,0
+ESP.US,D,20070713,000000,10.871,10.871,10.503,10.629,7712,0
+ESP.US,D,20070716,000000,10.665,10.733,10.599,10.681,7366,0
+ESP.US,D,20070717,000000,10.599,10.641,10.599,10.599,2398,0
+ESP.US,D,20070718,000000,10.549,10.641,10.503,10.641,3085,0
+ESP.US,D,20070719,000000,10.691,10.76,10.641,10.76,1198,0
+ESP.US,D,20070720,000000,10.691,10.823,10.691,10.823,1540,0
+ESP.US,D,20070723,000000,10.848,10.848,10.549,10.641,4111,0
+ESP.US,D,20070724,000000,10.705,10.871,10.641,10.641,4283,0
+ESP.US,D,20070725,000000,10.599,10.691,10.503,10.503,4622,0
+ESP.US,D,20070726,000000,10.409,10.591,10.409,10.409,4283,0
+ESP.US,D,20070727,000000,10.315,10.409,9.924,9.949,11304,0
+ESP.US,D,20070730,000000,10.147,10.409,10.147,10.409,6166,0
+ESP.US,D,20070731,000000,10.409,10.599,10.409,10.599,2223,0
+ESP.US,D,20070801,000000,10.641,10.705,10.456,10.599,3944,0
+ESP.US,D,20070802,000000,10.641,10.733,10.36,10.733,6338,0
+ESP.US,D,20070803,000000,10.823,10.964,10.733,10.889,9078,0
+ESP.US,D,20070806,000000,10.964,11.138,10.733,10.848,10965,0
+ESP.US,D,20070807,000000,10.848,10.848,10.691,10.799,26551,0
+ESP.US,D,20070808,000000,10.733,11.009,10.733,10.805,4111,0
+ESP.US,D,20070809,000000,10.805,10.805,10.733,10.733,859,0
+ESP.US,D,20070810,000000,10.733,10.733,10.456,10.549,13017,0
+ESP.US,D,20070813,000000,10.432,10.76,10.432,10.749,29119,0
+ESP.US,D,20070814,000000,10.691,10.782,10.571,10.599,5482,0
+ESP.US,D,20070815,000000,10.526,10.526,10.409,10.503,3428,0
+ESP.US,D,20070816,000000,10.456,10.456,10.04,10.158,50189,0
+ESP.US,D,20070817,000000,10.173,10.409,10.065,10.268,39230,0
+ESP.US,D,20070820,000000,10.18,10.479,10.18,10.409,4797,0
+ESP.US,D,20070821,000000,10.456,10.526,10.04,10.08,48305,0
+ESP.US,D,20070822,000000,10.086,10.245,10.086,10.245,3254,0
+ESP.US,D,20070823,000000,10.293,10.315,10.268,10.315,1710,0
+ESP.US,D,20070824,000000,10.268,10.339,10.245,10.293,3769,0
+ESP.US,D,20070827,000000,10.31,10.526,10.286,10.385,10620,0
+ESP.US,D,20070828,000000,10.409,10.45,10.293,10.293,4283,0
+ESP.US,D,20070829,000000,10.293,10.339,10.293,10.339,1890,0
+ESP.US,D,20070830,000000,10.293,10.293,10.245,10.245,2398,0
+ESP.US,D,20070831,000000,10.315,10.315,10.18,10.18,4452,0
+ESP.US,D,20070904,000000,10.086,10.086,9.949,9.959,4283,0
+ESP.US,D,20070905,000000,9.993,10.065,9.993,10.065,1890,0
+ESP.US,D,20070906,000000,10.04,10.065,9.972,10.065,2572,0
+ESP.US,D,20070907,000000,10.017,10.017,9.4161,9.83,16787,0
+ESP.US,D,20070910,000000,9.762,9.878,9.2513,9.3924,16100,0
+ESP.US,D,20070911,000000,9.3442,9.3924,9.182,9.3013,9937,0
+ESP.US,D,20070912,000000,9.3013,9.3715,9.2302,9.3715,2056,0
+ESP.US,D,20070913,000000,9.2571,9.3715,9.2571,9.3715,515,0
+ESP.US,D,20070914,000000,9.3715,9.3715,9.1177,9.2513,7199,0
+ESP.US,D,20070918,000000,9.2475,9.3228,9.2416,9.3228,1030,0
+ESP.US,D,20070919,000000,9.2691,9.3442,9.159,9.3442,5308,0
+ESP.US,D,20070920,000000,9.3442,9.3442,9.3442,9.3442,3428,0
+ESP.US,D,20070921,000000,9.3442,9.3442,9.3442,9.3442,682,0
+ESP.US,D,20070924,000000,9.3442,9.639,9.3228,9.3228,11644,0
+ESP.US,D,20070925,000000,9.3924,9.3924,9.3179,9.3179,3428,0
+ESP.US,D,20070926,000000,9.3179,9.3588,9.2643,9.3588,1030,0
+ESP.US,D,20070927,000000,9.3442,9.786,9.3442,9.786,8566,0
+ESP.US,D,20070928,000000,9.83,9.924,9.825,9.856,2398,0
+ESP.US,D,20071001,000000,9.949,9.993,9.924,9.924,1890,0
+ESP.US,D,20071002,000000,9.924,10.065,9.924,10.04,6681,0
+ESP.US,D,20071003,000000,9.993,10.18,9.878,10.18,4111,0
+ESP.US,D,20071004,000000,10.065,10.135,10.065,10.135,4452,0
+ESP.US,D,20071005,000000,10.065,10.18,10.065,10.18,5826,0
+ESP.US,D,20071008,000000,10.409,10.479,10.339,10.409,11476,0
+ESP.US,D,20071010,000000,10.427,10.549,10.427,10.467,515,0
+ESP.US,D,20071011,000000,10.526,10.934,10.526,10.621,4452,0
+ESP.US,D,20071015,000000,10.571,10.641,10.571,10.641,1890,0
+ESP.US,D,20071016,000000,10.571,10.571,9.713,10.245,13529,0
+ESP.US,D,20071017,000000,10.225,10.571,10.225,10.571,3769,0
+ESP.US,D,20071018,000000,10.641,10.711,10.599,10.711,4797,0
+ESP.US,D,20071019,000000,10.641,10.641,10.409,10.421,7199,0
+ESP.US,D,20071022,000000,10.315,10.315,10.017,10.245,17128,0
+ESP.US,D,20071023,000000,10.315,10.409,10.315,10.403,1198,0
+ESP.US,D,20071024,000000,10.339,10.641,10.339,10.641,2736,0
+ESP.US,D,20071025,000000,10.503,10.571,10.503,10.571,859,0
+ESP.US,D,20071026,000000,10.629,10.629,10.536,10.629,515,0
+ESP.US,D,20071029,000000,10.549,10.619,10.515,10.515,1030,0
+ESP.US,D,20071030,000000,10.629,10.629,10.629,10.629,515,0
+ESP.US,D,20071031,000000,10.503,10.629,10.503,10.629,1540,0
+ESP.US,D,20071101,000000,10.571,10.571,10.432,10.571,859,0
+ESP.US,D,20071105,000000,10.571,10.641,10.571,10.641,1540,0
+ESP.US,D,20071106,000000,10.733,10.871,10.733,10.823,3428,0
+ESP.US,D,20071107,000000,9.953,10.733,9.953,10.733,2056,0
+ESP.US,D,20071108,000000,10.641,10.691,10.315,10.526,7878,0
+ESP.US,D,20071109,000000,10.503,10.699,10.479,10.479,11129,0
+ESP.US,D,20071112,000000,10.549,10.599,10.18,10.409,1710,0
+ESP.US,D,20071113,000000,10.293,10.293,9.1436,9.535,23638,0
+ESP.US,D,20071114,000000,9.51,9.6,9.4161,9.4161,1030,0
+ESP.US,D,20071115,000000,9.4833,9.4833,9.0192,9.3013,3085,0
+ESP.US,D,20071116,000000,9.2061,9.2643,8.9085,9.2513,5308,0
+ESP.US,D,20071119,000000,9.182,9.2003,7.571,8.7384,33574,0
+ESP.US,D,20071120,000000,8.5231,8.6295,8.4408,8.4408,3085,0
+ESP.US,D,20071121,000000,8.4408,9.2945,8.1426,8.8388,8052,0
+ESP.US,D,20071126,000000,8.7677,8.7677,8.418,8.4945,3944,0
+ESP.US,D,20071127,000000,8.3713,8.3713,8.2611,8.3713,859,0
+ESP.US,D,20071128,000000,8.3079,8.7439,8.1919,8.7439,5400,0
+ESP.US,D,20071129,000000,8.8138,8.9011,8.8138,8.9011,859,0
+ESP.US,D,20071130,000000,8.9552,9.111,8.5586,9.111,10792,0
+ESP.US,D,20071203,000000,8.8388,9.762,8.8388,9.762,10447,0
+ESP.US,D,20071204,000000,9.713,10.18,9.51,10.04,7878,0
+ESP.US,D,20071205,000000,9.949,10.456,9.949,10.245,6510,0
+ESP.US,D,20071206,000000,10.315,10.315,9.762,10.086,6510,0
+ESP.US,D,20071207,000000,9.993,10.409,9.993,10.409,22274,0
+ESP.US,D,20071210,000000,10.823,11.103,9.607,10.293,31007,0
+ESP.US,D,20071211,000000,9.911,10.456,9.889,10.456,3769,0
+ESP.US,D,20071212,000000,10.374,10.526,10.293,10.409,3599,0
+ESP.US,D,20071213,000000,10.099,10.315,9.808,9.949,12329,0
+ESP.US,D,20071214,000000,9.856,9.856,9.0512,9.3924,11129,0
+ESP.US,D,20071217,000000,9.3924,9.713,9.3715,9.713,3599,0
+ESP.US,D,20071218,000000,9.4833,10.18,9.4833,9.949,4285,0
+ESP.US,D,20071219,000000,9.83,9.83,8.8388,9.535,5141,0
+ESP.US,D,20071220,000000,9.4833,9.4833,8.7982,8.9337,4622,0
+ESP.US,D,20071221,000000,8.9956,9.2061,8.6347,8.7439,15070,0
+ESP.US,D,20071224,000000,8.651,8.7439,8.5586,8.651,2056,0
+ESP.US,D,20071226,000000,8.651,8.7677,8.5586,8.5586,3944,0
+ESP.US,D,20071227,000000,8.5109,8.5586,8.4892,8.4892,4111,0
+ESP.US,D,20071228,000000,8.6295,8.9741,8.249,8.8843,16133,0
+ESP.US,D,20071231,000000,8.6729,8.9487,8.418,8.6865,8392,0
+ESP.US,D,20080102,000000,8.7936,8.9337,8.7936,8.9337,1710,0
+ESP.US,D,20080103,000000,8.9741,9.2513,8.9337,9.159,6681,0
+ESP.US,D,20080104,000000,9.2061,9.3715,8.8843,9.2513,10276,0
+ESP.US,D,20080107,000000,9.159,9.2513,8.8388,9.111,6338,0
+ESP.US,D,20080108,000000,9.2416,9.2416,8.7219,8.8138,20384,0
+ESP.US,D,20080109,000000,8.7439,8.7936,8.5639,8.7936,2736,0
+ESP.US,D,20080111,000000,8.7936,8.7936,8.7936,8.7936,682,0
+ESP.US,D,20080114,000000,8.5925,8.7439,8.5925,8.7121,25177,0
+ESP.US,D,20080115,000000,8.5824,8.6992,8.5352,8.5352,18331,0
+ESP.US,D,20080116,000000,8.5761,8.6628,8.4649,8.6401,2398,0
+ESP.US,D,20080117,000000,8.5352,8.5352,8.3297,8.3297,1890,0
+ESP.US,D,20080118,000000,8.2145,8.3844,8.2145,8.2145,8392,0
+ESP.US,D,20080122,000000,7.6424,8.1919,6.8246,7.9584,6855,0
+ESP.US,D,20080123,000000,7.8643,7.9584,7.6832,7.9584,5141,0
+ESP.US,D,20080124,000000,8.0506,8.0906,7.8643,8.0506,2056,0
+ESP.US,D,20080125,000000,8.0506,8.1316,8.0506,8.1316,1890,0
+ESP.US,D,20080128,000000,7.9584,8.1043,7.9584,7.9584,3254,0
+ESP.US,D,20080129,000000,7.9792,8.4408,7.9792,8.4408,2572,0
+ESP.US,D,20080130,000000,8.3297,8.8138,8.1426,8.7936,8736,0
+ESP.US,D,20080131,000000,8.6729,8.9741,8.4408,8.9741,5141,0
+ESP.US,D,20080201,000000,9.0892,9.0892,8.2358,8.8843,3428,0
+ESP.US,D,20080204,000000,8.6573,9.0892,8.6573,8.9085,3599,0
+ESP.US,D,20080205,000000,8.9741,9.159,8.9085,8.9085,1376,0
+ESP.US,D,20080206,000000,8.9741,9.182,8.9085,9.0892,2914,0
+ESP.US,D,20080207,000000,9.182,9.182,8.7936,8.9085,1376,0
+ESP.US,D,20080208,000000,8.7936,8.8388,8.6992,8.8388,1540,0
+ESP.US,D,20080211,000000,8.7219,8.7439,8.6295,8.7439,2223,0
+ESP.US,D,20080212,000000,8.7439,8.7439,8.7439,8.7439,168,0
+ESP.US,D,20080213,000000,8.6295,8.8138,8.6295,8.6295,515,0
+ESP.US,D,20080214,000000,8.5109,8.9337,8.418,8.651,11476,0
+ESP.US,D,20080215,000000,8.7439,8.8388,8.5291,8.6729,4968,0
+ESP.US,D,20080219,000000,8.5586,8.862,8.5586,8.7439,5398,0
+ESP.US,D,20080220,000000,8.6729,8.6729,8.651,8.6729,859,0
+ESP.US,D,20080221,000000,8.6729,8.9085,8.6729,8.9085,2736,0
+ESP.US,D,20080222,000000,8.8267,8.8267,8.7677,8.7936,3984,0
+ESP.US,D,20080225,000000,8.7751,9.2302,8.651,9.1385,44881,0
+ESP.US,D,20080226,000000,9.3345,9.967,9.2513,9.924,31347,0
+ESP.US,D,20080227,000000,9.972,10.245,9.736,10.245,30831,0
+ESP.US,D,20080228,000000,10.654,10.654,10.24,10.339,11991,0
+ESP.US,D,20080229,000000,10.339,10.36,9.856,10.086,5741,0
+ESP.US,D,20080303,000000,10.641,10.986,10.199,10.945,117999,0
+ESP.US,D,20080304,000000,9.998,11.091,9.781,10.871,44759,0
+ESP.US,D,20080305,000000,10.871,11.161,10.496,10.898,28950,0
+ESP.US,D,20080306,000000,10.385,10.898,10.385,10.898,14214,0
+ESP.US,D,20080307,000000,10.696,10.823,10.251,10.421,23126,0
+ESP.US,D,20080310,000000,10.194,10.772,10.194,10.485,8392,0
+ESP.US,D,20080311,000000,10.681,10.871,10.199,10.275,27237,0
+ESP.US,D,20080312,000000,10.199,10.275,10.075,10.275,1198,0
+ESP.US,D,20080313,000000,10.075,10.23,10.075,10.075,2736,0
+ESP.US,D,20080314,000000,9.953,10.075,9.953,9.953,1710,0
+ESP.US,D,20080317,000000,9.906,9.953,9.729,9.878,9221,0
+ESP.US,D,20080318,000000,9.808,9.856,9.611,9.611,1710,0
+ESP.US,D,20080319,000000,9.709,9.709,9.3403,9.3894,15586,0
+ESP.US,D,20080320,000000,8.9552,9.51,8.9432,9.0769,8139,0
+ESP.US,D,20080324,000000,9.3345,9.4092,9.1385,9.2061,5141,0
+ESP.US,D,20080325,000000,9.3345,9.4833,9.1879,9.4833,5141,0
+ESP.US,D,20080326,000000,9.873,9.873,9.586,9.729,1030,0
+ESP.US,D,20080327,000000,9.998,9.998,9.729,9.729,859,0
+ESP.US,D,20080328,000000,9.729,9.953,9.675,9.755,2223,0
+ESP.US,D,20080331,000000,10.036,10.036,9.633,9.878,1890,0
+ESP.US,D,20080401,000000,9.729,9.878,9.709,9.878,2736,0
+ESP.US,D,20080402,000000,9.755,9.808,9.755,9.755,1540,0
+ESP.US,D,20080403,000000,9.681,9.748,9.647,9.748,682,0
+ESP.US,D,20080404,000000,9.878,10.099,9.878,10.099,1376,0
+ESP.US,D,20080407,000000,10.173,10.275,10.048,10.048,1710,0
+ESP.US,D,20080408,000000,10.251,10.355,10.251,10.355,1030,0
+ESP.US,D,20080409,000000,10.474,10.741,9.878,9.93,7535,0
+ESP.US,D,20080410,000000,9.808,9.878,9.555,9.555,1540,0
+ESP.US,D,20080411,000000,9.4319,9.93,9.3894,9.655,2736,0
+ESP.US,D,20080414,000000,9.4902,9.856,9.3973,9.3973,4283,0
+ESP.US,D,20080415,000000,9.729,9.729,9.3894,9.565,2957,0
+ESP.US,D,20080416,000000,9.662,10.199,9.529,10.153,8907,0
+ESP.US,D,20080417,000000,9.972,10.3,9.972,10.3,4622,0
+ESP.US,D,20080418,000000,10.332,10.332,9.781,10.03,2572,0
+ESP.US,D,20080421,000000,10.199,10.322,10.075,10.075,1376,0
+ESP.US,D,20080422,000000,10.199,10.696,10.199,10.571,3085,0
+ESP.US,D,20080423,000000,10.45,10.45,10.075,10.153,2223,0
+ESP.US,D,20080424,000000,10.055,10.543,10.055,10.322,2056,0
+ESP.US,D,20080425,000000,10.211,10.374,10.129,10.374,1710,0
+ESP.US,D,20080428,000000,10.521,10.772,10.474,10.474,2572,0
+ESP.US,D,20080429,000000,10.392,10.397,10.251,10.251,3085,0
+ESP.US,D,20080430,000000,10.3,10.374,10.251,10.368,2572,0
+ESP.US,D,20080501,000000,10.374,10.374,10.129,10.339,2829,0
+ESP.US,D,20080502,000000,10.129,10.349,9.906,10.218,3254,0
+ESP.US,D,20080505,000000,10.099,10.099,9.856,9.856,1198,0
+ESP.US,D,20080506,000000,9.781,9.978,9.781,9.978,1540,0
+ESP.US,D,20080507,000000,10.322,10.614,10.129,10.23,3428,0
+ESP.US,D,20080508,000000,10.374,10.374,9.889,9.889,2640,0
+ESP.US,D,20080509,000000,9.998,10.421,9.998,10.421,7450,0
+ESP.US,D,20080512,000000,10.549,10.619,10.315,10.619,2919,0
+ESP.US,D,20080513,000000,10.619,10.619,10.397,10.619,4105,0
+ESP.US,D,20080514,000000,10.496,11.116,10.421,11.116,14160,0
+ESP.US,D,20080515,000000,11.124,11.336,10.619,11.085,8392,0
+ESP.US,D,20080516,000000,10.99,10.99,10.427,10.986,4283,0
+ESP.US,D,20080519,000000,10.99,11.216,10.964,11.062,2143,0
+ESP.US,D,20080520,000000,11.19,11.285,10.941,10.964,2056,0
+ESP.US,D,20080521,000000,11.062,11.314,10.793,10.916,4283,0
+ESP.US,D,20080522,000000,11.042,11.042,10.793,10.836,3085,0
+ESP.US,D,20080523,000000,10.673,10.848,10.549,10.641,4111,0
+ESP.US,D,20080527,000000,10.503,11.098,10.503,10.894,8805,0
+ESP.US,D,20080528,000000,10.756,11.33,10.756,11.062,12506,0
+ESP.US,D,20080529,000000,11.19,11.418,11.138,11.138,10232,0
+ESP.US,D,20080530,000000,11.408,11.446,11.216,11.446,3349,0
+ESP.US,D,20080602,000000,11.103,11.336,10.964,11.336,4371,0
+ESP.US,D,20080603,000000,11.446,11.459,11.042,11.161,7535,0
+ESP.US,D,20080604,000000,11.138,11.359,11.116,11.161,2486,0
+ESP.US,D,20080605,000000,11.314,11.359,11.314,11.359,3374,0
+ESP.US,D,20080606,000000,11.237,11.343,10.99,11.161,2736,0
+ESP.US,D,20080609,000000,11.285,11.359,10.853,10.853,9230,0
+ESP.US,D,20080610,000000,10.741,10.964,10.741,10.945,1710,0
+ESP.US,D,20080611,000000,10.716,10.842,10.349,10.619,7366,0
+ESP.US,D,20080612,000000,10.724,10.724,10.349,10.549,3085,0
+ESP.US,D,20080613,000000,10.673,11.161,10.673,11.138,4982,0
+ESP.US,D,20080616,000000,11.042,11.314,10.805,10.805,28744,0
+ESP.US,D,20080617,000000,10.964,11.116,10.964,11.116,682,0
+ESP.US,D,20080618,000000,10.99,10.99,10.036,10.368,21003,0
+ESP.US,D,20080619,000000,10.129,10.421,10.129,10.251,3967,0
+ESP.US,D,20080620,000000,10.521,10.711,10.521,10.711,682,0
+ESP.US,D,20080623,000000,10.733,10.741,9.1648,9.2128,66521,0
+ESP.US,D,20080624,000000,9.0948,9.611,8.9432,8.9432,32015,0
+ESP.US,D,20080625,000000,9.1385,9.3842,8.5925,8.915,61739,0
+ESP.US,D,20080626,000000,8.8452,9.111,8.7439,8.7677,9704,0
+ESP.US,D,20080627,000000,8.8686,9.111,8.8203,8.9197,6681,0
+ESP.US,D,20080630,000000,9.072,9.3842,8.862,9.3842,10604,0
+ESP.US,D,20080701,000000,9.503,9.503,9.0134,9.072,5928,0
+ESP.US,D,20080702,000000,9.1385,9.3588,8.9901,9.1177,5587,0
+ESP.US,D,20080703,000000,9.036,9.2359,9.0134,9.0134,3511,0
+ESP.US,D,20080707,000000,9.4971,9.503,9.036,9.2359,9678,0
+ESP.US,D,20080708,000000,9.4971,9.555,9.3286,9.4833,2798,0
+ESP.US,D,20080709,000000,9.3588,9.51,9.1385,9.3656,5652,0
+ESP.US,D,20080710,000000,9.1436,9.4092,8.9901,9.0835,9358,0
+ESP.US,D,20080711,000000,8.9666,9.1648,8.9432,9.0835,3254,0
+ESP.US,D,20080714,000000,8.9432,9.3442,8.9432,9.276,4653,0
+ESP.US,D,20080715,000000,9.1648,9.3345,9.1648,9.2359,1540,0
+ESP.US,D,20080716,000000,9.2416,9.3588,9.111,9.3588,2586,0
+ESP.US,D,20080717,000000,9.4092,9.4092,9.3842,9.3842,1069,0
+ESP.US,D,20080718,000000,9.4092,9.978,9.3924,9.972,5483,0
+ESP.US,D,20080721,000000,9.972,10.123,9.781,9.867,2657,0
+ESP.US,D,20080722,000000,9.755,9.924,9.2643,9.729,4968,0
+ESP.US,D,20080723,000000,9.856,10.162,9.856,10.129,2216,0
+ESP.US,D,20080724,000000,10.129,10.549,10.055,10.549,2288,0
+ESP.US,D,20080725,000000,10.673,10.673,9.902,10.659,4797,0
+ESP.US,D,20080728,000000,10.467,10.608,10.45,10.521,867,0
+ESP.US,D,20080729,000000,10.641,10.641,9.3345,9.655,12353,0
+ESP.US,D,20080730,000000,9.781,10.549,9.781,10.251,3428,0
+ESP.US,D,20080731,000000,10.129,10.397,9.878,10.397,1540,0
+ESP.US,D,20080801,000000,10.491,10.521,10.491,10.521,515,0
+ESP.US,D,20080804,000000,10.521,10.521,10.397,10.397,515,0
+ESP.US,D,20080805,000000,10.275,10.275,9.781,9.861,5694,0
+ESP.US,D,20080806,000000,10.022,10.374,9.998,10.374,2828,0
+ESP.US,D,20080807,000000,10.496,10.619,10.496,10.531,3085,0
+ESP.US,D,20080808,000000,10.641,10.817,10.173,10.503,5141,0
+ESP.US,D,20080811,000000,10.3,10.503,10.075,10.496,8907,0
+ESP.US,D,20080812,000000,10.421,10.716,10.251,10.716,3085,0
+ESP.US,D,20080813,000000,10.619,10.871,10.474,10.871,2572,0
+ESP.US,D,20080814,000000,10.871,10.871,10.117,10.374,12329,0
+ESP.US,D,20080815,000000,10.421,10.871,10.397,10.599,10576,0
+ESP.US,D,20080818,000000,10.45,10.45,10.06,10.065,5772,0
+ESP.US,D,20080819,000000,10.86,10.86,9.4833,10.143,73607,0
+ESP.US,D,20080820,000000,10.392,10.467,10.23,10.332,23480,0
+ESP.US,D,20080821,000000,10.521,10.521,10.23,10.474,2914,0
+ESP.US,D,20080822,000000,10.349,10.571,10.349,10.571,2572,0
+ESP.US,D,20080825,000000,10.673,10.842,10.496,10.549,11615,0
+ESP.US,D,20080826,000000,10.549,10.716,10.327,10.673,2288,0
+ESP.US,D,20080827,000000,10.619,10.871,10.619,10.681,6123,0
+ESP.US,D,20080828,000000,10.793,10.871,10.599,10.681,8975,0
+ESP.US,D,20080829,000000,10.549,10.749,10.549,10.571,2223,0
+ESP.US,D,20080902,000000,10.577,10.705,10.526,10.614,1376,0
+ESP.US,D,20080903,000000,10.496,10.716,10.355,10.496,4452,0
+ESP.US,D,20080904,000000,10.421,10.571,10.374,10.45,1630,0
+ESP.US,D,20080905,000000,10.355,10.772,10.355,10.766,2223,0
+ESP.US,D,20080908,000000,10.772,10.778,10.397,10.641,3599,0
+ESP.US,D,20080909,000000,10.129,10.699,10.129,10.397,14324,0
+ESP.US,D,20080910,000000,10.374,10.374,10.374,10.374,1062,0
+ESP.US,D,20080911,000000,10.368,10.374,10.173,10.245,5141,0
+ESP.US,D,20080912,000000,10.147,10.147,10.129,10.129,1667,0
+ESP.US,D,20080915,000000,10.08,10.251,9.906,10.086,3254,0
+ESP.US,D,20080916,000000,9.662,10.275,9.586,9.8,5150,0
+ESP.US,D,20080917,000000,9.993,10.07,9.2643,9.586,11692,0
+ESP.US,D,20080918,000000,9.3924,9.781,9.0892,9.611,10800,0
+ESP.US,D,20080919,000000,9.4645,9.998,9.4645,9.998,1030,0
+ESP.US,D,20080922,000000,9.83,9.83,9.3894,9.3894,8578,0
+ESP.US,D,20080923,000000,9.3286,9.615,9.2643,9.3842,4261,0
+ESP.US,D,20080924,000000,9.629,10.349,9.535,10.07,5826,0
+ESP.US,D,20080925,000000,10.153,10.374,10.006,10.117,14236,0
+ESP.US,D,20080926,000000,9.686,9.998,9.1648,9.2513,15697,0
+ESP.US,D,20080929,000000,9.1385,9.4833,8.9432,9.0134,7878,0
+ESP.US,D,20080930,000000,9.2887,9.2945,9.0674,9.0674,4452,0
+ESP.US,D,20081001,000000,9.0134,9.633,9.0134,9.2128,6510,0
+ESP.US,D,20081002,000000,9.2643,9.878,9.0892,9.1385,11567,0
+ESP.US,D,20081003,000000,9.1385,9.633,9.0134,9.0134,4797,0
+ESP.US,D,20081006,000000,8.8898,9.873,8.6457,9.3345,11970,0
+ESP.US,D,20081007,000000,10.129,10.129,9.2128,9.2128,4774,0
+ESP.US,D,20081008,000000,9.0134,9.0134,8.7166,8.8898,3085,0
+ESP.US,D,20081009,000000,8.7936,8.7936,8.6692,8.6692,2398,0
+ESP.US,D,20081010,000000,8.6457,9.0674,8.3939,8.8898,9558,0
+ESP.US,D,20081013,000000,9.0134,9.503,8.7677,9.1648,5847,0
+ESP.US,D,20081014,000000,9.2887,9.2887,9.2887,9.2887,515,0
+ESP.US,D,20081015,000000,8.5058,9.2887,8.5058,9.0134,11082,0
+ESP.US,D,20081016,000000,9.1385,9.535,9.1385,9.535,2056,0
+ESP.US,D,20081017,000000,9.3894,9.755,9.1385,9.755,4283,0
+ESP.US,D,20081020,000000,9.4902,10.099,9.4902,10.099,3342,0
+ESP.US,D,20081021,000000,9.878,10.173,9.878,9.878,1890,0
+ESP.US,D,20081022,000000,9.93,9.998,9.4596,9.586,6510,0
+ESP.US,D,20081023,000000,9.655,9.978,9.633,9.878,4968,0
+ESP.US,D,20081024,000000,9.781,9.781,9.781,9.781,168,0
+ESP.US,D,20081027,000000,9.878,9.878,9.878,9.878,345,0
+ESP.US,D,20081028,000000,9.856,9.856,9.856,9.856,540,0
+ESP.US,D,20081029,000000,9.655,9.83,9.51,9.555,2572,0
+ESP.US,D,20081030,000000,9.4319,9.744,9.2643,9.555,4283,0
+ESP.US,D,20081031,000000,9.535,9.729,9.3588,9.729,3014,0
+ESP.US,D,20081103,000000,9.681,9.681,9.51,9.633,2572,0
+ESP.US,D,20081104,000000,9.755,9.755,8.9768,8.9768,4763,0
+ESP.US,D,20081105,000000,9.1385,9.2643,9.0014,9.182,4622,0
+ESP.US,D,20081106,000000,9.2061,9.2128,9.2061,9.2128,345,0
+ESP.US,D,20081107,000000,9.3345,9.3345,9.3345,9.3345,345,0
+ESP.US,D,20081110,000000,9.4319,9.878,9.4319,9.878,1710,0
+ESP.US,D,20081111,000000,9.878,10.268,9.729,10.129,2572,0
+ESP.US,D,20081112,000000,10.03,10.03,9.586,9.878,3254,0
+ESP.US,D,20081113,000000,9.3894,9.93,9.3894,9.709,6348,0
+ESP.US,D,20081114,000000,9.633,9.709,9.3588,9.3588,2056,0
+ESP.US,D,20081117,000000,9.2359,9.3588,9.2359,9.351,859,0
+ESP.US,D,20081118,000000,9.3894,9.3894,9.2359,9.3286,3254,0
+ESP.US,D,20081119,000000,9.1879,9.276,9.1879,9.276,682,0
+ESP.US,D,20081120,000000,8.9901,9.111,8.6457,8.6457,13187,0
+ESP.US,D,20081121,000000,8.8898,9.0134,8.5231,8.8686,3181,0
+ESP.US,D,20081124,000000,8.8898,9.0436,8.624,8.9432,43038,0
+ESP.US,D,20081125,000000,9.0892,9.51,9.0892,9.4092,18492,0
+ESP.US,D,20081126,000000,9.572,10.421,9.535,9.978,36761,0
+ESP.US,D,20081128,000000,9.836,9.978,9.781,9.953,23354,0
+ESP.US,D,20081201,000000,9.906,9.959,9.4319,9.503,26930,0
+ESP.US,D,20081202,000000,9.586,9.93,9.51,9.633,30297,0
+ESP.US,D,20081203,000000,9.586,9.978,9.579,9.93,27033,0
+ESP.US,D,20081204,000000,9.0239,10.036,9.0239,9.93,24444,0
+ESP.US,D,20081205,000000,10.147,10.147,9.611,10.06,18550,0
+ESP.US,D,20081208,000000,10.268,10.268,9.93,10.143,8736,0
+ESP.US,D,20081209,000000,9.662,10.117,9.662,9.748,10413,0
+ESP.US,D,20081210,000000,9.878,10.168,9.692,9.692,11248,0
+ESP.US,D,20081211,000000,9.611,9.766,9.4092,9.766,18193,0
+ESP.US,D,20081212,000000,9.744,10.075,9.611,10.075,1773,0
+ESP.US,D,20081215,000000,9.878,10.036,9.2887,9.713,25058,0
+ESP.US,D,20081216,000000,10.117,10.117,9.773,9.93,6433,0
+ESP.US,D,20081217,000000,9.818,9.998,9.662,9.818,14216,0
+ESP.US,D,20081218,000000,9.713,10.006,9.692,9.766,7366,0
+ESP.US,D,20081219,000000,10.105,10.143,9.744,9.748,24597,0
+ESP.US,D,20081222,000000,10.306,10.306,9.611,9.633,9684,0
+ESP.US,D,20081223,000000,9.615,9.982,9.529,9.953,17280,0
+ESP.US,D,20081224,000000,9.982,10.135,9.884,9.978,8190,0
+ESP.US,D,20081226,000000,9.818,10.143,9.633,9.902,19235,0
+ESP.US,D,20081229,000000,9.818,9.989,9.662,9.878,1921,0
+ESP.US,D,20081230,000000,9.794,10.117,9.786,10.117,5652,0
+ESP.US,D,20081231,000000,10.143,10.143,9.989,9.989,2774,0
+ESP.US,D,20090102,000000,10.143,10.599,10.143,10.355,2572,0
+ESP.US,D,20090105,000000,10.355,10.409,10.153,10.409,10056,0
+ESP.US,D,20090106,000000,10.385,10.385,9.773,10.344,5376,0
+ESP.US,D,20090107,000000,10.275,10.275,10.117,10.251,1030,0
+ESP.US,D,20090108,000000,9.982,10.275,9.982,10.275,1198,0
+ESP.US,D,20090109,000000,10.543,10.543,9.849,9.982,4622,0
+ESP.US,D,20090112,000000,10.006,10.086,9.911,10.006,1198,0
+ESP.US,D,20090113,000000,10.143,10.211,10.055,10.143,1540,0
+ESP.US,D,20090114,000000,10.065,10.251,10.065,10.225,682,0
+ESP.US,D,20090115,000000,10.327,10.355,9.989,9.989,5141,0
+ESP.US,D,20090116,000000,10.147,10.158,9.993,10.006,2223,0
+ESP.US,D,20090120,000000,9.878,10.168,9.878,9.937,1540,0
+ESP.US,D,20090121,000000,10.143,10.143,10.143,10.143,168,0
+ESP.US,D,20090122,000000,10.086,10.251,10.086,10.225,1198,0
+ESP.US,D,20090123,000000,10.251,10.251,10.092,10.092,2056,0
+ESP.US,D,20090126,000000,10.012,10.256,10.012,10.173,1376,0
+ESP.US,D,20090127,000000,10.143,10.355,9.668,10.03,21437,0
+ESP.US,D,20090128,000000,9.959,9.959,9.959,9.959,168,0
+ESP.US,D,20090129,000000,9.953,9.953,9.2128,9.579,5056,0
+ESP.US,D,20090130,000000,9.4744,9.633,8.9432,9.0134,9724,0
+ESP.US,D,20090202,000000,8.8074,9.55,8.8074,9.0769,3254,0
+ESP.US,D,20090204,000000,9.3774,9.579,9.0512,9.0512,2223,0
+ESP.US,D,20090205,000000,9.2061,9.2359,8.8074,8.9432,2736,0
+ESP.US,D,20090206,000000,9.2003,9.982,9.072,9.982,9593,0
+ESP.US,D,20090209,000000,9.794,10.03,9.794,10.03,2398,0
+ESP.US,D,20090210,000000,9.713,9.878,9.072,9.7,5999,0
+ESP.US,D,20090211,000000,9.744,9.878,9.4784,9.4784,1800,0
+ESP.US,D,20090212,000000,9.3403,10.086,9.3403,9.4744,4540,0
+ESP.US,D,20090213,000000,9.3403,9.629,8.6457,9.629,4903,0
+ESP.US,D,20090217,000000,9.662,9.662,8.9768,9.072,3599,0
+ESP.US,D,20090218,000000,9.3715,9.744,9.1541,9.1541,1710,0
+ESP.US,D,20090219,000000,8.8843,9.611,8.8843,9.2887,2914,0
+ESP.US,D,20090220,000000,9.3715,9.51,8.9901,9.1243,4013,0
+ESP.US,D,20090223,000000,8.9901,9.2061,8.915,8.9432,4399,0
+ESP.US,D,20090224,000000,8.9432,9.072,8.5109,8.5925,10013,0
+ESP.US,D,20090225,000000,8.4892,8.6729,8.4112,8.4112,5826,0
+ESP.US,D,20090226,000000,8.5421,8.5474,8.1552,8.1605,5482,0
+ESP.US,D,20090227,000000,8.1162,8.5586,7.6424,7.851,13186,0
+ESP.US,D,20090302,000000,7.7276,7.871,7.6191,7.6191,5553,0
+ESP.US,D,20090303,000000,7.8767,7.8767,7.6191,7.6191,5092,0
+ESP.US,D,20090304,000000,7.6369,7.8471,7.6369,7.7008,4245,0
+ESP.US,D,20090305,000000,7.5766,7.8221,7.5766,7.7123,3480,0
+ESP.US,D,20090306,000000,7.7651,7.8221,7.6594,7.7008,2516,0
+ESP.US,D,20090309,000000,7.6073,7.7397,6.9646,7.0755,9100,0
+ESP.US,D,20090310,000000,7.1046,7.3899,6.994,7.1277,8572,0
+ESP.US,D,20090311,000000,7.1803,7.2623,7.1339,7.2038,15586,0
+ESP.US,D,20090312,000000,7.3267,7.898,7.3267,7.4726,3663,0
+ESP.US,D,20090313,000000,7.4955,7.9218,7.035,7.9218,5482,0
+ESP.US,D,20090316,000000,8.0506,8.0506,7.6073,7.9851,2895,0
+ESP.US,D,20090317,000000,7.6249,8.2671,7.6249,8.0286,2056,0
+ESP.US,D,20090318,000000,8.0353,8.0353,7.5598,8.0083,3355,0
+ESP.US,D,20090319,000000,7.9534,7.9534,7.4726,7.7594,2978,0
+ESP.US,D,20090320,000000,7.571,7.871,7.4726,7.5252,2212,0
+ESP.US,D,20090323,000000,7.9792,7.9792,7.7061,7.7934,3132,0
+ESP.US,D,20090324,000000,7.6137,7.6369,7.4726,7.5192,7366,0
+ESP.US,D,20090325,000000,7.7061,8.0436,7.5766,7.8643,5141,0
+ESP.US,D,20090326,000000,8.0083,8.4892,8.0083,8.3183,10891,0
+ESP.US,D,20090327,000000,8.3183,8.3183,7.7715,7.7715,5577,0
+ESP.US,D,20090330,000000,7.898,7.898,7.6424,7.6424,909,0
+ESP.US,D,20090331,000000,7.9108,8.1797,7.9108,8.0607,2056,0
+ESP.US,D,20090401,000000,7.898,7.898,7.6369,7.8221,1376,0
+ESP.US,D,20090402,000000,7.8915,8.1552,7.7651,8.1552,5826,0
+ESP.US,D,20090403,000000,8.2724,8.2724,8.0083,8.1384,1198,0
+ESP.US,D,20090406,000000,8.1384,8.1384,7.7397,7.9734,1376,0
+ESP.US,D,20090408,000000,7.9534,7.9534,7.6594,7.9534,6799,0
+ESP.US,D,20090409,000000,8.0083,8.0083,8.0083,8.0083,515,0
+ESP.US,D,20090413,000000,7.7397,7.9926,7.7397,7.9684,859,0
+ESP.US,D,20090414,000000,7.9534,7.9534,7.9534,7.9534,168,0
+ESP.US,D,20090416,000000,7.9534,7.9534,7.8915,7.8915,2914,0
+ESP.US,D,20090417,000000,7.8915,8.4762,7.8915,8.2358,4622,0
+ESP.US,D,20090420,000000,7.9266,7.9734,7.6647,7.6647,2914,0
+ESP.US,D,20090421,000000,7.7397,7.8806,7.7397,7.7462,1198,0
+ESP.US,D,20090423,000000,7.8767,7.8767,7.8767,7.8767,515,0
+ESP.US,D,20090424,000000,8.0151,8.1662,7.9534,8.0083,16094,0
+ESP.US,D,20090427,000000,8.249,8.249,7.9851,8.1384,515,0
+ESP.US,D,20090428,000000,7.8767,8.0607,7.8767,7.9625,1710,0
+ESP.US,D,20090429,000000,8.2316,8.2316,8.2316,8.2316,168,0
+ESP.US,D,20090430,000000,8.2316,8.2316,8.1426,8.1426,1198,0
+ESP.US,D,20090501,000000,8.0083,8.0151,8.0083,8.0151,859,0
+ESP.US,D,20090504,000000,8.0286,8.0353,7.7992,7.9166,7171,0
+ESP.US,D,20090505,000000,8.0083,8.418,8.0083,8.418,1574,0
+ESP.US,D,20090506,000000,8.2785,8.3426,8.2671,8.3236,3618,0
+ESP.US,D,20090508,000000,8.295,8.3236,8.295,8.3132,515,0
+ESP.US,D,20090511,000000,8.3236,8.4302,8.1662,8.3365,4236,0
+ESP.US,D,20090513,000000,8.1605,8.1662,7.7594,7.7651,2104,0
+ESP.US,D,20090514,000000,7.7771,8.2724,7.7771,8.2671,3560,0
+ESP.US,D,20090515,000000,8.3774,8.4649,8.2203,8.4649,2223,0
+ESP.US,D,20090518,000000,8.5421,8.7576,8.5421,8.6573,1710,0
+ESP.US,D,20090519,000000,8.7936,8.7936,8.7276,8.7276,859,0
+ESP.US,D,20090520,000000,8.8074,8.8074,8.7982,8.7982,2379,0
+ESP.US,D,20090521,000000,8.6729,8.6729,8.6729,8.6729,345,0
+ESP.US,D,20090526,000000,8.6729,8.7751,8.6729,8.7751,515,0
+ESP.US,D,20090529,000000,8.6992,9.072,8.6992,8.8138,11816,0
+ESP.US,D,20090601,000000,8.7056,9.072,8.4477,9.0674,11129,0
+ESP.US,D,20090602,000000,9.072,9.072,8.5709,8.6401,4283,0
+ESP.US,D,20090603,000000,8.5925,8.7936,8.4597,8.6628,2844,0
+ESP.US,D,20090604,000000,8.5421,8.6729,8.3549,8.6729,4059,0
+ESP.US,D,20090605,000000,8.7276,8.7677,8.3713,8.6295,4797,0
+ESP.US,D,20090608,000000,8.6347,8.6457,8.2429,8.2724,2914,0
+ESP.US,D,20090609,000000,8.3426,8.3426,8.2785,8.2827,1046,0
+ESP.US,D,20090610,000000,8.0607,8.2316,7.8915,8.1605,4712,0
+ESP.US,D,20090611,000000,8.0353,8.1384,7.8097,8.1384,8647,0
+ESP.US,D,20090612,000000,7.898,8.1384,7.8767,8.0083,3579,0
+ESP.US,D,20090615,000000,8.2203,8.2203,8.0083,8.0083,1890,0
+ESP.US,D,20090616,000000,8.0083,8.5291,7.898,8.2203,8566,0
+ESP.US,D,20090617,000000,8.1162,8.2203,7.898,8.022,3254,0
+ESP.US,D,20090618,000000,8.0083,8.2724,7.9266,8.1384,7026,0
+ESP.US,D,20090622,000000,8.2203,8.2203,7.9792,7.9792,3254,0
+ESP.US,D,20090623,000000,8.0607,8.1972,8.0083,8.1162,7012,0
+ESP.US,D,20090624,000000,8.2429,8.2429,8.0607,8.1729,4394,0
+ESP.US,D,20090625,000000,8.0675,8.1384,8.0675,8.1043,2398,0
+ESP.US,D,20090626,000000,7.9584,8.2022,7.9584,8.2022,392,0
+ESP.US,D,20090629,000000,8.2203,8.2551,8.0286,8.2551,1759,0
+ESP.US,D,20090630,000000,8.3426,8.3591,8.1972,8.1972,682,0
+ESP.US,D,20090702,000000,8.3079,8.3079,8.1662,8.1662,345,0
+ESP.US,D,20090706,000000,7.9792,8.1206,7.898,8.0843,8052,0
+ESP.US,D,20090707,000000,7.898,8.0843,7.898,8.0843,3254,0
+ESP.US,D,20090708,000000,8.2203,8.2203,8.0436,8.1162,2056,0
+ESP.US,D,20090709,000000,8.249,8.3079,8.1162,8.1605,1376,0
+ESP.US,D,20090710,000000,8.2429,8.3236,8.022,8.2429,2736,0
+ESP.US,D,20090713,000000,8.1605,8.3591,8.0151,8.1919,3428,0
+ESP.US,D,20090715,000000,8.1662,8.1662,8.1662,8.1662,515,0
+ESP.US,D,20090716,000000,8.0083,8.3236,8.0083,8.0083,4452,0
+ESP.US,D,20090717,000000,8.2724,8.2724,8.2724,8.2724,168,0
+ESP.US,D,20090720,000000,8.4068,8.5109,8.4068,8.5109,682,0
+ESP.US,D,20090721,000000,8.4832,8.4832,8.1972,8.3236,515,0
+ESP.US,D,20090722,000000,8.4354,8.5231,8.4354,8.4997,1198,0
+ESP.US,D,20090724,000000,8.2827,8.4762,8.1426,8.3183,4318,0
+ESP.US,D,20090727,000000,8.4068,8.5109,8.0675,8.1729,2056,0
+ESP.US,D,20090728,000000,8.1662,8.4477,8.1662,8.3236,2578,0
+ESP.US,D,20090729,000000,8.4354,8.5058,8.1662,8.2316,4586,0
+ESP.US,D,20090730,000000,8.4354,8.4892,8.249,8.2551,1354,0
+ESP.US,D,20090731,000000,8.4597,8.5109,8.2724,8.5109,2554,0
+ESP.US,D,20090803,000000,8.5352,8.5352,8.3236,8.5109,1643,0
+ESP.US,D,20090804,000000,8.5291,8.5352,8.3236,8.3549,8307,0
+ESP.US,D,20090805,000000,8.3236,8.3236,8.1662,8.3236,2380,0
+ESP.US,D,20090806,000000,8.1662,8.3236,8.1662,8.3236,1030,0
+ESP.US,D,20090807,000000,8.3774,8.4649,8.0083,8.3236,3599,0
+ESP.US,D,20090810,000000,8.3236,8.3549,8.2203,8.2203,2398,0
+ESP.US,D,20090812,000000,8.2724,8.2724,8.2724,8.2724,345,0
+ESP.US,D,20090813,000000,8.1495,8.1972,8.1162,8.1162,1268,0
+ESP.US,D,20090814,000000,8.2785,8.2785,8.2785,8.2785,168,0
+ESP.US,D,20090817,000000,8.1605,8.1605,8.0083,8.0906,2070,0
+ESP.US,D,20090818,000000,8.1162,8.1162,8.1162,8.1162,168,0
+ESP.US,D,20090819,000000,8.3487,8.3487,7.7934,8.0083,7878,0
+ESP.US,D,20090820,000000,8.1605,8.1662,8.0607,8.0607,1113,0
+ESP.US,D,20090821,000000,7.9393,8.2724,7.8355,8.1972,12329,0
+ESP.US,D,20090824,000000,8.2724,9.182,8.2022,8.6457,99180,0
+ESP.US,D,20090825,000000,8.5709,8.9844,8.5525,8.604,48976,0
+ESP.US,D,20090826,000000,8.6729,9.1648,8.5709,9.0014,15564,0
+ESP.US,D,20090827,000000,9.0512,9.1541,8.6729,8.9364,13550,0
+ESP.US,D,20090828,000000,9.0512,9.0512,8.651,8.915,8218,0
+ESP.US,D,20090831,000000,9.0192,9.0192,8.862,8.862,18199,0
+ESP.US,D,20090901,000000,8.9262,8.9666,8.733,8.733,7993,0
+ESP.US,D,20090902,000000,8.7871,8.9666,8.6729,8.8843,4979,0
+ESP.US,D,20090903,000000,8.8074,8.915,8.6729,8.8898,2223,0
+ESP.US,D,20090904,000000,9.2416,9.2416,8.7166,8.8843,6255,0
+ESP.US,D,20090908,000000,8.8686,8.8843,8.6457,8.862,8305,0
+ESP.US,D,20090909,000000,8.7219,8.862,8.6457,8.862,3460,0
+ESP.US,D,20090910,000000,8.8138,8.862,8.4892,8.862,3944,0
+ESP.US,D,20090911,000000,8.8388,9.0512,8.8388,8.8564,12506,0
+ESP.US,D,20090914,000000,8.8564,9.072,8.8313,9.072,8817,0
+ESP.US,D,20090915,000000,9.0239,9.3403,8.9432,9.3403,5207,0
+ESP.US,D,20090916,000000,9.3403,9.579,9.2061,9.4744,7535,0
+ESP.US,D,20090917,000000,9.4971,9.849,9.422,9.818,2795,0
+ESP.US,D,20090918,000000,9.953,9.982,9.662,9.662,15993,0
+ESP.US,D,20090921,000000,9.719,9.719,9.3403,9.607,2736,0
+ESP.US,D,20090922,000000,9.719,9.719,9.2003,9.3228,4283,0
+ESP.US,D,20090923,000000,9.4596,9.611,9.2195,9.3924,7535,0
+ESP.US,D,20090924,000000,9.3442,9.611,9.2571,9.535,4452,0
+ESP.US,D,20090925,000000,9.3715,9.622,9.2416,9.622,5343,0
+ESP.US,D,20090928,000000,9.633,9.755,9.3403,9.3715,9233,0
+ESP.US,D,20090929,000000,9.3588,9.762,9.3442,9.56,2061,0
+ESP.US,D,20090930,000000,9.542,9.662,9.3403,9.4596,7927,0
+ESP.US,D,20091001,000000,9.675,9.7,9.427,9.639,11476,0
+ESP.US,D,20091002,000000,9.773,9.924,9.572,9.924,2736,0
+ESP.US,D,20091005,000000,9.856,10.036,9.611,9.911,4363,0
+ESP.US,D,20091006,000000,10.048,10.515,9.2887,10.515,38904,0
+ESP.US,D,20091007,000000,10.306,10.945,10.275,10.327,8907,0
+ESP.US,D,20091008,000000,10.143,10.397,9.884,10.006,2711,0
+ESP.US,D,20091009,000000,10.006,10.194,9.902,9.902,7026,0
+ESP.US,D,20091012,000000,10.036,10.275,10.036,10.143,3944,0
+ESP.US,D,20091013,000000,10.006,10.24,10.006,10.065,6338,0
+ESP.US,D,20091014,000000,10.07,10.143,10.036,10.07,1424,0
+ESP.US,D,20091015,000000,10.04,10.397,10.04,10.355,4337,0
+ESP.US,D,20091016,000000,10.355,10.665,10.293,10.665,3482,0
+ESP.US,D,20091019,000000,10.654,10.799,10.648,10.665,5515,0
+ESP.US,D,20091020,000000,10.543,10.772,10.543,10.543,4002,0
+ESP.US,D,20091021,000000,10.681,10.681,10.543,10.543,2583,0
+ESP.US,D,20091022,000000,10.549,10.659,10.409,10.599,8425,0
+ESP.US,D,20091023,000000,10.681,10.934,10.543,10.848,13618,0
+ESP.US,D,20091026,000000,10.73,10.766,10.621,10.621,3369,0
+ESP.US,D,20091027,000000,10.733,10.733,10.143,10.543,4127,0
+ESP.US,D,20091028,000000,11.068,11.068,10.07,10.143,23472,0
+ESP.US,D,20091029,000000,10.251,10.603,10.251,10.409,3201,0
+ESP.US,D,20091030,000000,10.571,10.619,10.355,10.355,1657,0
+ESP.US,D,20091102,000000,10.561,10.571,10.462,10.479,4797,0
+ESP.US,D,20091103,000000,10.385,10.549,10.153,10.194,1198,0
+ESP.US,D,20091104,000000,10.344,10.456,10.194,10.442,4452,0
+ESP.US,D,20091105,000000,10.456,10.456,10.012,10.442,7712,0
+ESP.US,D,20091106,000000,10.409,10.479,10.135,10.409,7199,0
+ESP.US,D,20091109,000000,10.614,10.648,10.543,10.648,682,0
+ESP.US,D,20091110,000000,10.409,10.681,10.409,10.462,4265,0
+ESP.US,D,20091111,000000,10.599,10.945,10.409,10.409,22349,0
+ESP.US,D,20091112,000000,10.543,10.543,9.93,10.08,11476,0
+ESP.US,D,20091113,000000,9.953,10.168,9.953,10.143,9159,0
+ESP.US,D,20091116,000000,10.194,10.705,10.006,10.681,8796,0
+ESP.US,D,20091117,000000,10.673,10.686,10.659,10.681,8566,0
+ESP.US,D,20091118,000000,10.462,10.531,10.143,10.491,5398,0
+ESP.US,D,20091119,000000,10.442,10.577,10.385,10.427,2736,0
+ESP.US,D,20091120,000000,10.549,10.629,10.385,10.629,1198,0
+ESP.US,D,20091123,000000,10.699,10.898,10.521,10.599,5568,0
+ESP.US,D,20091124,000000,10.629,10.945,10.409,10.409,20600,0
+ESP.US,D,20091125,000000,10.543,10.629,10.437,10.621,9251,0
+ESP.US,D,20091127,000000,10.673,10.691,10.521,10.654,46367,0
+ESP.US,D,20091130,000000,10.799,10.799,10.599,10.716,61519,0
+ESP.US,D,20091201,000000,10.73,10.997,10.724,10.945,23581,0
+ESP.US,D,20091202,000000,11.254,11.254,10.823,11.042,95186,0
+ESP.US,D,20091203,000000,10.853,11.151,10.811,10.91,33613,0
+ESP.US,D,20091204,000000,10.91,11.079,10.811,10.904,9767,0
+ESP.US,D,20091207,000000,10.842,10.853,10.381,10.462,17407,0
+ESP.US,D,20091208,000000,10.531,11.022,10.381,10.491,9380,0
+ESP.US,D,20091209,000000,10.543,10.629,10.491,10.491,4023,0
+ESP.US,D,20091210,000000,10.603,10.733,10.521,10.681,9823,0
+ESP.US,D,20091211,000000,10.665,10.665,10.491,10.621,10201,0
+ESP.US,D,20091214,000000,10.591,10.772,10.521,10.629,15931,0
+ESP.US,D,20091215,000000,10.521,10.766,10.355,10.571,6855,0
+ESP.US,D,20091216,000000,10.799,10.916,10.659,10.659,6166,0
+ESP.US,D,20091217,000000,10.793,10.941,10.648,10.787,7712,0
+ESP.US,D,20091218,000000,10.823,10.823,10.531,10.531,17578,0
+ESP.US,D,20091221,000000,10.654,10.793,10.635,10.766,3873,0
+ESP.US,D,20091222,000000,10.73,10.898,10.614,10.614,6335,0
+ESP.US,D,20091223,000000,10.462,10.659,10.462,10.614,9131,0
+ESP.US,D,20091224,000000,10.543,10.543,10.521,10.521,3599,0
+ESP.US,D,20091228,000000,10.603,10.603,10.392,10.521,12316,0
+ESP.US,D,20091229,000000,10.503,10.659,10.385,10.584,9776,0
+ESP.US,D,20091230,000000,10.603,10.787,10.571,10.76,10391,0
+ESP.US,D,20091231,000000,10.787,10.922,10.724,10.724,4622,0
+ESP.US,D,20100104,000000,10.823,11.047,10.823,10.99,10053,0
+ESP.US,D,20100105,000000,11.035,11.135,11.035,11.116,5043,0
+ESP.US,D,20100106,000000,11.203,11.216,11.103,11.216,3085,0
+ESP.US,D,20100107,000000,11.161,11.25,11.161,11.237,8464,0
+ESP.US,D,20100108,000000,11.19,11.198,11.138,11.161,2914,0
+ESP.US,D,20100111,000000,11.161,11.266,11.079,11.25,8566,0
+ESP.US,D,20100112,000000,11.19,11.266,11.053,11.266,4403,0
+ESP.US,D,20100113,000000,11.272,11.272,11.223,11.25,6855,0
+ESP.US,D,20100114,000000,11.272,11.354,11.226,11.226,2483,0
+ESP.US,D,20100115,000000,11.31,11.31,11.25,11.259,5164,0
+ESP.US,D,20100119,000000,11.259,11.259,10.941,10.941,5343,0
+ESP.US,D,20100120,000000,10.823,11.073,10.799,10.964,21195,0
+ESP.US,D,20100121,000000,10.91,10.99,10.831,10.831,12329,0
+ESP.US,D,20100122,000000,10.986,10.986,10.799,10.941,5308,0
+ESP.US,D,20100125,000000,10.953,11.183,10.894,11.167,13360,0
+ESP.US,D,20100126,000000,10.99,11.103,10.898,11.028,7026,0
+ESP.US,D,20100127,000000,10.871,11.073,10.871,10.875,3254,0
+ESP.US,D,20100128,000000,10.941,11.103,10.871,10.953,2932,0
+ESP.US,D,20100129,000000,11.068,11.103,10.997,10.997,1198,0
+ESP.US,D,20100201,000000,11.053,11.053,10.977,11.016,1376,0
+ESP.US,D,20100202,000000,11.028,11.161,11.003,11.138,3944,0
+ESP.US,D,20100203,000000,11.13,11.19,10.986,11.103,3428,0
+ESP.US,D,20100204,000000,10.99,11.272,10.99,11.259,3021,0
+ESP.US,D,20100205,000000,11.216,11.495,10.665,11.495,15123,0
+ESP.US,D,20100208,000000,11.446,11.7,11.446,11.7,4111,0
+ESP.US,D,20100209,000000,11.582,11.856,11.366,11.431,22160,0
+ESP.US,D,20100210,000000,11.452,11.714,10.941,11.116,23567,0
+ESP.US,D,20100211,000000,10.823,10.934,10.218,10.432,32598,0
+ESP.US,D,20100212,000000,10.599,10.875,10.065,10.251,27562,0
+ESP.US,D,20100216,000000,10.129,10.293,10.099,10.123,5141,0
+ESP.US,D,20100217,000000,10.123,10.403,9.982,10.3,13267,0
+ESP.US,D,20100218,000000,10.327,10.571,10.293,10.571,2859,0
+ESP.US,D,20100219,000000,10.521,10.619,10.45,10.45,1750,0
+ESP.US,D,20100222,000000,10.503,10.591,10.503,10.591,1198,0
+ESP.US,D,20100223,000000,10.619,10.619,10.549,10.555,4236,0
+ESP.US,D,20100224,000000,10.549,10.608,10.416,10.603,2844,0
+ESP.US,D,20100225,000000,10.543,10.608,10.543,10.608,1630,0
+ESP.US,D,20100226,000000,10.462,11.091,10.462,10.953,13673,0
+ESP.US,D,20100301,000000,10.99,11.144,10.543,10.953,19765,0
+ESP.US,D,20100302,000000,10.997,10.997,10.603,10.659,7365,0
+ESP.US,D,20100303,000000,10.571,10.934,10.509,10.875,6560,0
+ESP.US,D,20100304,000000,10.603,10.772,10.603,10.681,11129,0
+ESP.US,D,20100305,000000,10.711,11.103,10.711,11.042,24530,0
+ESP.US,D,20100308,000000,11.82,11.82,11.272,11.31,44133,0
+ESP.US,D,20100309,000000,11.391,11.495,11.223,11.371,30947,0
+ESP.US,D,20100310,000000,11.452,11.723,11.226,11.61,6424,0
+ESP.US,D,20100311,000000,11.618,11.618,10.772,10.904,28697,0
+ESP.US,D,20100312,000000,10.99,10.99,10.805,10.817,9327,0
+ESP.US,D,20100315,000000,11.642,11.642,11.016,11.156,27181,0
+ESP.US,D,20100316,000000,11.203,11.272,10.99,10.99,2520,0
+ESP.US,D,20100317,000000,11.058,11.172,10.959,11.172,5486,0
+ESP.US,D,20100318,000000,11.223,11.223,11.035,11.156,5910,0
+ESP.US,D,20100319,000000,11.144,11.223,11.003,11.223,9845,0
+ESP.US,D,20100322,000000,11.161,11.272,11.022,11.198,7108,0
+ESP.US,D,20100323,000000,11.254,11.254,11.103,11.172,1391,0
+ESP.US,D,20100324,000000,11.25,11.25,11.25,11.25,168,0
+ESP.US,D,20100325,000000,11.223,11.272,11.053,11.272,8915,0
+ESP.US,D,20100326,000000,11.272,11.489,11.25,11.391,6868,0
+ESP.US,D,20100329,000000,11.33,11.33,11.058,11.161,6681,0
+ESP.US,D,20100330,000000,11.272,11.573,11.223,11.223,5999,0
+ESP.US,D,20100331,000000,11.35,11.35,11.25,11.272,4466,0
+ESP.US,D,20100401,000000,11.223,11.297,11.062,11.062,5832,0
+ESP.US,D,20100405,000000,11.109,11.151,11.109,11.151,2480,0
+ESP.US,D,20100406,000000,11.314,11.35,11.278,11.35,2096,0
+ESP.US,D,20100407,000000,11.371,11.371,11.33,11.359,9422,0
+ESP.US,D,20100408,000000,11.223,11.223,10.882,10.934,12527,0
+ESP.US,D,20100409,000000,10.836,10.941,10.772,10.853,15810,0
+ESP.US,D,20100412,000000,10.934,10.934,10.654,10.686,11991,0
+ESP.US,D,20100413,000000,10.799,10.928,10.665,10.928,1198,0
+ESP.US,D,20100414,000000,10.766,10.766,10.766,10.766,345,0
+ESP.US,D,20100415,000000,10.922,10.941,10.716,10.778,1694,0
+ESP.US,D,20100416,000000,10.811,10.811,10.799,10.799,515,0
+ESP.US,D,20100419,000000,10.882,10.882,10.865,10.865,1198,0
+ESP.US,D,20100420,000000,10.882,10.941,10.86,10.934,2080,0
+ESP.US,D,20100421,000000,10.941,10.941,10.865,10.916,3254,0
+ESP.US,D,20100422,000000,10.853,10.853,10.848,10.853,1964,0
+ESP.US,D,20100423,000000,10.767,10.942,10.665,10.692,6855,0
+ESP.US,D,20100426,000000,10.91,10.91,10.91,10.91,345,0
+ESP.US,D,20100427,000000,10.941,10.941,10.823,10.823,1890,0
+ESP.US,D,20100428,000000,10.778,10.941,10.778,10.853,2398,0
+ESP.US,D,20100429,000000,10.941,10.941,10.772,10.772,2736,0
+ESP.US,D,20100430,000000,10.772,10.941,10.772,10.916,10858,0
+ESP.US,D,20100503,000000,10.823,11.223,10.705,10.853,11901,0
+ESP.US,D,20100504,000000,10.945,10.964,10.945,10.964,1198,0
+ESP.US,D,20100505,000000,10.659,10.941,10.648,10.648,14905,0
+ESP.US,D,20100506,000000,10.733,10.741,10.153,10.339,13445,0
+ESP.US,D,20100507,000000,10.442,10.456,10.349,10.349,2258,0
+ESP.US,D,20100510,000000,10.456,11.144,10.456,11.144,3290,0
+ESP.US,D,20100511,000000,11.413,11.413,10.953,10.953,11559,0
+ESP.US,D,20100512,000000,11.079,11.272,10.741,10.86,5141,0
+ESP.US,D,20100513,000000,10.392,10.665,10.381,10.641,4712,0
+ESP.US,D,20100514,000000,10.409,10.571,10.355,10.409,22646,0
+ESP.US,D,20100517,000000,10.561,10.659,10.491,10.503,3042,0
+ESP.US,D,20100518,000000,10.577,10.659,10.577,10.659,7391,0
+ESP.US,D,20100519,000000,10.772,10.772,10.608,10.619,1923,0
+ESP.US,D,20100520,000000,10.571,10.571,10.385,10.385,6814,0
+ESP.US,D,20100521,000000,10.225,10.681,10.225,10.681,2007,0
+ESP.US,D,20100524,000000,10.654,10.654,10.603,10.629,2223,0
+ESP.US,D,20100525,000000,10.659,10.659,10.427,10.432,6424,0
+ESP.US,D,20100526,000000,10.711,10.711,10.496,10.711,1198,0
+ESP.US,D,20100527,000000,10.711,10.73,10.711,10.711,1890,0
+ESP.US,D,20100528,000000,10.741,10.741,10.531,10.531,682,0
+ESP.US,D,20100601,000000,10.724,10.724,10.543,10.543,2914,0
+ESP.US,D,20100602,000000,10.462,10.699,10.381,10.699,3085,0
+ESP.US,D,20100603,000000,10.543,10.543,10.385,10.526,3085,0
+ESP.US,D,20100604,000000,10.536,10.543,10.409,10.409,1518,0
+ESP.US,D,20100607,000000,10.536,10.536,10.381,10.403,2572,0
+ESP.US,D,20100608,000000,10.648,10.648,10.409,10.432,16833,0
+ESP.US,D,20100609,000000,10.686,10.686,10.421,10.421,2777,0
+ESP.US,D,20100610,000000,10.699,10.772,10.699,10.772,1030,0
+ESP.US,D,20100611,000000,10.659,11.003,10.432,10.691,14622,0
+ESP.US,D,20100614,000000,10.691,10.696,10.45,10.659,3428,0
+ESP.US,D,20100615,000000,10.549,10.555,10.462,10.462,2914,0
+ESP.US,D,20100616,000000,10.496,10.635,10.491,10.635,3944,0
+ESP.US,D,20100617,000000,10.681,10.686,10.462,10.462,791,0
+ESP.US,D,20100621,000000,10.479,10.599,10.462,10.599,3599,0
+ESP.US,D,20100622,000000,10.549,10.648,10.45,10.45,15393,0
+ESP.US,D,20100623,000000,10.381,10.491,10.381,10.491,2398,0
+ESP.US,D,20100625,000000,10.491,10.654,10.432,10.654,3627,0
+ESP.US,D,20100628,000000,10.591,10.591,10.491,10.491,988,0
+ESP.US,D,20100629,000000,10.349,10.381,10.322,10.381,1376,0
+ESP.US,D,20100630,000000,10.545,10.601,10.321,10.579,1671,0
+ESP.US,D,20100701,000000,10.392,10.392,10.381,10.381,515,0
+ESP.US,D,20100702,000000,10.403,10.403,10.322,10.403,3447,0
+ESP.US,D,20100706,000000,10.327,10.381,10.322,10.322,7119,0
+ESP.US,D,20100707,000000,10.543,10.543,10.536,10.536,345,0
+ESP.US,D,20100708,000000,10.381,10.543,10.381,10.521,8394,0
+ESP.US,D,20100709,000000,10.462,10.536,10.462,10.536,515,0
+ESP.US,D,20100712,000000,10.536,10.654,10.349,10.349,12800,0
+ESP.US,D,20100714,000000,10.173,10.536,10.173,10.536,5142,0
+ESP.US,D,20100715,000000,10.36,10.536,10.24,10.24,1376,0
+ESP.US,D,20100716,000000,10.218,10.543,10.218,10.456,5620,0
+ESP.US,D,20100719,000000,10.577,10.654,10.521,10.654,1890,0
+ESP.US,D,20100720,000000,10.823,10.823,10.823,10.823,859,0
+ESP.US,D,20100721,000000,10.91,10.99,10.168,10.99,5996,0
+ESP.US,D,20100722,000000,11.135,11.198,10.922,10.922,3292,0
+ESP.US,D,20100723,000000,10.836,11.223,10.836,11.144,1040,0
+ESP.US,D,20100726,000000,10.959,10.98,10.749,10.98,4304,0
+ESP.US,D,20100729,000000,10.603,10.831,10.392,10.403,2829,0
+ESP.US,D,20100730,000000,10.603,10.659,10.603,10.659,515,0
+ESP.US,D,20100802,000000,10.619,10.619,10.614,10.614,2736,0
+ESP.US,D,20100803,000000,10.659,10.659,10.536,10.659,859,0
+ESP.US,D,20100805,000000,10.571,10.793,10.571,10.793,6128,0
+ESP.US,D,20100806,000000,10.681,10.749,10.681,10.749,682,0
+ESP.US,D,20100810,000000,10.711,10.711,10.665,10.665,345,0
+ESP.US,D,20100811,000000,10.681,10.691,10.659,10.659,1695,0
+ESP.US,D,20100812,000000,10.462,10.733,10.462,10.73,1198,0
+ESP.US,D,20100813,000000,10.945,10.945,10.945,10.945,168,0
+ESP.US,D,20100816,000000,10.549,10.686,10.385,10.686,1849,0
+ESP.US,D,20100817,000000,10.673,10.681,10.665,10.681,1890,0
+ESP.US,D,20100818,000000,10.681,10.766,10.681,10.766,2483,0
+ESP.US,D,20100819,000000,10.756,10.772,10.756,10.772,1030,0
+ESP.US,D,20100820,000000,10.699,10.823,10.699,10.778,14673,0
+ESP.US,D,20100823,000000,10.793,10.934,10.793,10.934,1800,0
+ESP.US,D,20100824,000000,10.591,10.971,10.591,10.941,42698,0
+ESP.US,D,20100825,000000,10.799,10.941,10.799,10.941,8307,0
+ESP.US,D,20100826,000000,10.799,10.811,10.799,10.805,3876,0
+ESP.US,D,20100827,000000,10.805,11.022,10.799,10.889,5652,0
+ESP.US,D,20100830,000000,10.817,10.889,10.817,10.889,1800,0
+ESP.US,D,20100831,000000,10.799,10.848,10.799,10.837,6426,0
+ESP.US,D,20100901,000000,10.953,11.022,10.799,10.799,6180,0
+ESP.US,D,20100902,000000,10.91,10.977,10.836,10.836,4111,0
+ESP.US,D,20100903,000000,11.022,11.053,10.772,11.053,6182,0
+ESP.US,D,20100907,000000,11.022,11.223,10.941,11.144,7236,0
+ESP.US,D,20100908,000000,11.61,11.782,11.226,11.75,49610,0
+ESP.US,D,20100909,000000,11.768,11.768,11.555,11.555,9662,0
+ESP.US,D,20100910,000000,11.61,11.669,11.501,11.664,16828,0
+ESP.US,D,20100913,000000,11.604,11.893,11.555,11.893,18138,0
+ESP.US,D,20100914,000000,11.897,12.331,11.893,12.283,12044,0
+ESP.US,D,20100915,000000,12.423,12.423,12.06,12.06,7235,0
+ESP.US,D,20100916,000000,12.208,12.208,11.981,12.178,3095,0
+ESP.US,D,20100917,000000,12.078,12.184,12.06,12.167,6688,0
+ESP.US,D,20100920,000000,12.06,12.48,12.06,12.48,14130,0
+ESP.US,D,20100921,000000,12.289,12.621,12.218,12.218,3564,0
+ESP.US,D,20100922,000000,12.218,12.218,12.06,12.06,3332,0
+ESP.US,D,20100923,000000,12.388,12.394,12.2,12.283,6490,0
+ESP.US,D,20100924,000000,12.335,12.341,11.921,11.921,10671,0
+ESP.US,D,20100927,000000,12.142,12.474,12.06,12.37,11287,0
+ESP.US,D,20100928,000000,12.394,12.394,11.974,11.974,10201,0
+ESP.US,D,20100929,000000,11.81,12.142,11.81,12.136,1710,0
+ESP.US,D,20100930,000000,12.075,12.221,12.061,12.115,9839,0
+ESP.US,D,20101001,000000,12.065,12.453,12.06,12.453,3042,0
+ESP.US,D,20101004,000000,12.458,13.235,12.458,13.06,24525,0
+ESP.US,D,20101005,000000,13.323,13.323,13.036,13.134,22676,0
+ESP.US,D,20101006,000000,13.199,13.199,12.556,12.918,21292,0
+ESP.US,D,20101007,000000,12.715,12.898,12.564,12.841,4283,0
+ESP.US,D,20101008,000000,12.837,13.011,12.837,12.912,10974,0
+ESP.US,D,20101011,000000,13.404,13.404,12.984,13.181,23012,0
+ESP.US,D,20101012,000000,13.181,13.632,13.107,13.632,17389,0
+ESP.US,D,20101013,000000,13.66,13.743,13.444,13.463,18221,0
+ESP.US,D,20101014,000000,13.475,13.475,13.346,13.449,9654,0
+ESP.US,D,20101015,000000,13.356,13.463,13.356,13.463,11671,0
+ESP.US,D,20101018,000000,13.444,13.463,13.38,13.463,12624,0
+ESP.US,D,20101019,000000,13.366,13.68,13.366,13.572,13387,0
+ESP.US,D,20101020,000000,13.68,13.68,13.463,13.68,8266,0
+ESP.US,D,20101021,000000,13.685,13.685,13.566,13.584,9353,0
+ESP.US,D,20101022,000000,13.482,13.66,13.463,13.519,3502,0
+ESP.US,D,20101025,000000,13.66,13.666,13.492,13.614,9393,0
+ESP.US,D,20101026,000000,13.68,13.689,13.538,13.689,9100,0
+ESP.US,D,20101027,000000,13.666,13.666,13.323,13.38,12533,0
+ESP.US,D,20101028,000000,13.341,13.614,13.341,13.601,3599,0
+ESP.US,D,20101029,000000,13.602,13.662,13.466,13.662,3737,0
+ESP.US,D,20101101,000000,13.323,13.577,13.323,13.438,17233,0
+ESP.US,D,20101102,000000,13.38,13.632,13.328,13.601,21188,0
+ESP.US,D,20101103,000000,13.463,13.601,13.463,13.492,8378,0
+ESP.US,D,20101104,000000,13.463,13.625,13.35,13.42,14175,0
+ESP.US,D,20101105,000000,13.323,13.596,13.323,13.463,9051,0
+ESP.US,D,20101108,000000,13.512,13.572,13.432,13.563,11538,0
+ESP.US,D,20101109,000000,13.42,13.572,13.346,13.346,5308,0
+ESP.US,D,20101110,000000,13.457,13.601,13.356,13.463,6626,0
+ESP.US,D,20101111,000000,13.263,13.572,13.263,13.463,2736,0
+ESP.US,D,20101112,000000,13.356,13.463,13.323,13.323,7197,0
+ESP.US,D,20101115,000000,13.328,13.596,13.328,13.584,4542,0
+ESP.US,D,20101116,000000,13.463,13.463,13.188,13.35,6305,0
+ESP.US,D,20101117,000000,13.35,13.639,13.341,13.463,4728,0
+ESP.US,D,20101118,000000,13.215,13.519,13.215,13.387,6209,0
+ESP.US,D,20101119,000000,13.449,13.519,13.35,13.432,1198,0
+ESP.US,D,20101122,000000,13.743,14,13.519,13.731,7813,0
+ESP.US,D,20101123,000000,13.911,14.163,13.767,13.969,32257,0
+ESP.US,D,20101124,000000,14.121,14.351,13.911,14.145,15494,0
+ESP.US,D,20101126,000000,14.216,14.488,14.11,14.338,8672,0
+ESP.US,D,20101129,000000,14.413,14.413,14.209,14.302,16021,0
+ESP.US,D,20101130,000000,14.303,14.362,14.286,14.333,16306,0
+ESP.US,D,20101201,000000,13.925,14.019,13.76,13.837,10018,0
+ESP.US,D,20101202,000000,13.806,14.013,12.944,13.054,18999,0
+ESP.US,D,20101203,000000,12.841,12.841,12.266,12.616,25706,0
+ESP.US,D,20101206,000000,12.259,12.787,12.259,12.787,18777,0
+ESP.US,D,20101207,000000,12.704,12.96,12.638,12.954,7551,0
+ESP.US,D,20101208,000000,12.912,13.107,12.55,12.787,5701,0
+ESP.US,D,20101209,000000,12.568,13.253,12.55,13.253,4581,0
+ESP.US,D,20101210,000000,13.362,13.572,13.362,13.572,2845,0
+ESP.US,D,20101213,000000,13.854,13.854,13.211,13.41,7016,0
+ESP.US,D,20101214,000000,13.72,13.982,13.685,13.788,7211,0
+ESP.US,D,20101215,000000,13.969,13.982,13.545,13.887,5169,0
+ESP.US,D,20101216,000000,13.717,13.717,13.433,13.573,2572,0
+ESP.US,D,20101217,000000,13.572,13.572,13.487,13.487,515,0
+ESP.US,D,20101220,000000,13.282,13.975,13.282,13.563,7484,0
+ESP.US,D,20101221,000000,13.229,13.512,12.924,13.229,4475,0
+ESP.US,D,20101222,000000,13.282,13.577,13.282,13.285,3537,0
+ESP.US,D,20101223,000000,13.482,13.982,13.323,13.731,13734,0
+ESP.US,D,20101227,000000,13.953,13.982,13.487,13.947,7537,0
+ESP.US,D,20101228,000000,13.572,13.777,13.556,13.556,1487,0
+ESP.US,D,20101229,000000,13.828,13.835,13.545,13.545,3585,0
+ESP.US,D,20101230,000000,14.015,14.015,13.485,13.869,6760,0
+ESP.US,D,20110103,000000,13.865,13.865,13.777,13.777,2804,0
+ESP.US,D,20110104,000000,13.87,13.87,13.708,13.842,4051,0
+ESP.US,D,20110105,000000,13.572,13.731,13.572,13.731,1630,0
+ESP.US,D,20110106,000000,13.487,13.865,13.263,13.865,6612,0
+ESP.US,D,20110107,000000,13.426,13.76,13.141,13.566,3663,0
+ESP.US,D,20110110,000000,13.366,13.59,13.366,13.426,2525,0
+ESP.US,D,20110111,000000,13.865,13.865,13.366,13.747,4226,0
+ESP.US,D,20110112,000000,14.013,14.013,13.8,14.013,4797,0
+ESP.US,D,20110113,000000,14.013,14.013,13.736,13.899,7115,0
+ESP.US,D,20110114,000000,13.865,14.013,13.59,13.596,4490,0
+ESP.US,D,20110118,000000,13.41,13.708,13.134,13.68,1555,0
+ESP.US,D,20110119,000000,13.608,13.608,13.373,13.4,6215,0
+ESP.US,D,20110120,000000,13.418,13.457,12.848,12.989,25433,0
+ESP.US,D,20110121,000000,13.487,13.625,12.36,12.441,17345,0
+ESP.US,D,20110124,000000,12.55,12.55,11.675,11.99,14293,0
+ESP.US,D,20110125,000000,11.967,11.967,11.675,11.838,25627,0
+ESP.US,D,20110126,000000,11.85,11.967,11.384,11.967,28172,0
+ESP.US,D,20110127,000000,12.259,12.405,12.259,12.323,3945,0
+ESP.US,D,20110128,000000,12.37,12.375,12.126,12.259,1964,0
+ESP.US,D,20110131,000000,11.982,12.767,11.968,12.624,8305,0
+ESP.US,D,20110201,000000,13.366,13.426,12.568,12.593,12759,0
+ESP.US,D,20110202,000000,12.597,12.837,12.568,12.638,6083,0
+ESP.US,D,20110203,000000,12.638,12.999,12.638,12.918,1710,0
+ESP.US,D,20110204,000000,12.918,13.128,12.638,12.979,13352,0
+ESP.US,D,20110207,000000,13.387,13.426,13.134,13.229,5988,0
+ESP.US,D,20110208,000000,13.426,13.545,13.426,13.545,8839,0
+ESP.US,D,20110209,000000,13.639,13.806,13.545,13.806,2223,0
+ESP.US,D,20110210,000000,13.72,13.811,13.72,13.806,5140,0
+ESP.US,D,20110211,000000,13.777,14.013,13.572,14.013,15480,0
+ESP.US,D,20110214,000000,13.747,13.865,13.731,13.731,4285,0
+ESP.US,D,20110215,000000,13.811,14.013,13.811,13.865,6123,0
+ESP.US,D,20110216,000000,13.811,14.127,13.811,13.969,5056,0
+ESP.US,D,20110217,000000,14.043,14.245,14.043,14.11,8392,0
+ESP.US,D,20110218,000000,14.127,14.127,14.013,14.099,5384,0
+ESP.US,D,20110222,000000,14.156,14.156,13.982,14.105,1398,0
+ESP.US,D,20110223,000000,13.837,14.121,13.811,14.023,2380,0
+ESP.US,D,20110225,000000,13.747,13.767,13.747,13.747,2398,0
+ESP.US,D,20110228,000000,13.864,13.864,12.898,13.401,5234,0
+ESP.US,D,20110301,000000,13.104,13.335,12.843,12.947,5330,0
+ESP.US,D,20110302,000000,12.843,13.252,12.563,13.163,8523,0
+ESP.US,D,20110303,000000,13.323,13.994,13.323,13.994,11931,0
+ESP.US,D,20110304,000000,14.07,14.241,13.869,14.158,3131,0
+ESP.US,D,20110307,000000,14.245,14.462,13.887,14.168,13380,0
+ESP.US,D,20110308,000000,13.925,14.613,13.925,14.613,7459,0
+ESP.US,D,20110309,000000,14.856,15.099,14.634,14.648,18699,0
+ESP.US,D,20110310,000000,14.958,15.119,14.669,14.856,2801,0
+ESP.US,D,20110311,000000,14.852,14.991,14.701,14.701,3989,0
+ESP.US,D,20110314,000000,14.701,15.053,14.133,14.158,5329,0
+ESP.US,D,20110315,000000,13.854,13.864,12.876,13.786,13699,0
+ESP.US,D,20110316,000000,13.816,13.816,13.404,13.404,2207,0
+ESP.US,D,20110317,000000,13.538,13.785,13.27,13.69,1018,0
+ESP.US,D,20110318,000000,13.81,14.051,13.522,13.547,1813,0
+ESP.US,D,20110321,000000,13.957,14.07,13.705,13.746,4178,0
+ESP.US,D,20110322,000000,13.78,14.101,13.78,13.78,2821,0
+ESP.US,D,20110323,000000,13.794,14.707,13.794,14.53,4923,0
+ESP.US,D,20110324,000000,14.53,14.723,14.53,14.575,4456,0
+ESP.US,D,20110325,000000,14.862,14.882,14.575,14.575,2623,0
+ESP.US,D,20110328,000000,14.575,14.826,14.547,14.716,4057,0
+ESP.US,D,20110330,000000,14.654,14.794,14.606,14.665,3324,0
+ESP.US,D,20110331,000000,14.603,14.711,14.471,14.697,3686,0
+ESP.US,D,20110401,000000,14.77,14.781,14.689,14.689,1513,0
+ESP.US,D,20110404,000000,14.37,14.66,14.37,14.66,1103,0
+ESP.US,D,20110405,000000,14.606,14.723,14.606,14.723,1361,0
+ESP.US,D,20110406,000000,14.606,14.634,14.594,14.606,10491,0
+ESP.US,D,20110407,000000,14.606,14.606,14.606,14.606,1756,0
+ESP.US,D,20110408,000000,14.723,14.723,14.606,14.723,2178,0
+ESP.US,D,20110411,000000,14.441,14.542,14.441,14.542,676,0
+ESP.US,D,20110412,000000,14.485,14.725,14.429,14.429,1050,0
+ESP.US,D,20110413,000000,14.431,14.755,14.431,14.665,2718,0
+ESP.US,D,20110414,000000,14.694,14.716,14.431,14.606,5445,0
+ESP.US,D,20110415,000000,14.694,14.694,14.211,14.486,3902,0
+ESP.US,D,20110418,000000,14.707,14.723,14.418,14.629,3979,0
+ESP.US,D,20110419,000000,14.669,14.669,14.669,14.669,558,0
+ESP.US,D,20110420,000000,14.755,14.755,14.634,14.723,8066,0
+ESP.US,D,20110421,000000,14.781,15.578,14.6,15.314,58607,0
+ESP.US,D,20110425,000000,15.812,16.047,15.608,15.9,26196,0
+ESP.US,D,20110426,000000,16.047,16.448,15.725,15.725,16911,0
+ESP.US,D,20110427,000000,16.211,16.211,15.946,16.053,5469,0
+ESP.US,D,20110428,000000,16.053,16.196,16.053,16.115,8453,0
+ESP.US,D,20110429,000000,16.113,16.196,15.687,16.023,10618,0
+ESP.US,D,20110502,000000,16.167,16.371,16.111,16.316,7622,0
+ESP.US,D,20110503,000000,17.196,17.196,16.351,16.374,18588,0
+ESP.US,D,20110504,000000,16.491,16.83,16.196,16.196,4702,0
+ESP.US,D,20110505,000000,16.196,16.196,15.611,15.839,9201,0
+ESP.US,D,20110506,000000,15.962,16.311,15.611,16.311,4611,0
+ESP.US,D,20110509,000000,16.481,16.696,16.07,16.613,4676,0
+ESP.US,D,20110510,000000,16.873,16.873,16.196,16.525,6358,0
+ESP.US,D,20110511,000000,16.304,17.105,16.283,16.283,6344,0
+ESP.US,D,20110512,000000,16.281,16.517,16.2,16.2,3422,0
+ESP.US,D,20110513,000000,16.495,16.904,16.471,16.471,2924,0
+ESP.US,D,20110516,000000,16.431,16.886,16.431,16.491,7588,0
+ESP.US,D,20110517,000000,16.721,16.779,16.374,16.489,5131,0
+ESP.US,D,20110518,000000,16.668,16.668,16.481,16.513,9533,0
+ESP.US,D,20110519,000000,16.461,16.517,16.448,16.461,8097,0
+ESP.US,D,20110520,000000,16.409,16.515,16.409,16.515,2142,0
+ESP.US,D,20110523,000000,16.498,16.513,16.111,16.328,5821,0
+ESP.US,D,20110524,000000,16.489,16.489,15.899,16.227,11995,0
+ESP.US,D,20110525,000000,16.084,16.489,15.966,16.227,5534,0
+ESP.US,D,20110526,000000,16.196,16.489,15.988,16.319,6450,0
+ESP.US,D,20110527,000000,16.201,16.351,15.962,16.26,2512,0
+ESP.US,D,20110531,000000,16.375,16.448,16.193,16.404,9999,0
+ESP.US,D,20110601,000000,16.283,16.395,16.034,16.278,10377,0
+ESP.US,D,20110602,000000,16.06,16.06,16.034,16.034,1683,0
+ESP.US,D,20110603,000000,15.93,16.342,15.93,16.169,1922,0
+ESP.US,D,20110606,000000,15.945,15.945,15.329,15.329,15266,0
+ESP.US,D,20110607,000000,15.329,15.337,14.161,14.308,24986,0
+ESP.US,D,20110608,000000,14.298,14.529,13.785,14.114,12001,0
+ESP.US,D,20110609,000000,13.996,14.423,13.996,14.286,2499,0
+ESP.US,D,20110610,000000,14.249,14.541,13.954,14.314,16201,0
+ESP.US,D,20110613,000000,14.376,14.834,14.357,14.834,12791,0
+ESP.US,D,20110614,000000,14.795,15.103,14.725,14.886,8288,0
+ESP.US,D,20110615,000000,14.917,15.071,14.879,14.961,7236,0
+ESP.US,D,20110616,000000,14.927,15.022,14.905,14.993,1517,0
+ESP.US,D,20110617,000000,14.993,15.013,14.547,14.879,4858,0
+ESP.US,D,20110620,000000,14.879,15.005,14.581,14.904,5926,0
+ESP.US,D,20110621,000000,14.904,14.989,14.391,14.459,13225,0
+ESP.US,D,20110622,000000,14.262,14.481,14.249,14.268,7773,0
+ESP.US,D,20110623,000000,14.308,14.308,14.066,14.22,3219,0
+ESP.US,D,20110624,000000,14.32,14.382,14.059,14.293,2028,0
+ESP.US,D,20110627,000000,14.649,14.677,14.417,14.665,2866,0
+ESP.US,D,20110628,000000,13.976,14.571,13.976,14.541,16156,0
+ESP.US,D,20110629,000000,14.362,14.547,14.362,14.547,1517,0
+ESP.US,D,20110630,000000,14.546,14.661,14.427,14.655,4547,0
+ESP.US,D,20110701,000000,14.649,15.021,14.357,15.021,5478,0
+ESP.US,D,20110705,000000,15.158,15.855,15.158,15.647,14385,0
+ESP.US,D,20110706,000000,15.647,16.034,15.647,15.647,5103,0
+ESP.US,D,20110707,000000,15.647,15.917,15.647,15.757,3753,0
+ESP.US,D,20110708,000000,15.735,15.735,15.194,15.44,13644,0
+ESP.US,D,20110711,000000,15.473,15.473,15.021,15.021,40093,0
+ESP.US,D,20110712,000000,14.795,14.955,14.429,14.795,4313,0
+ESP.US,D,20110713,000000,14.795,15.337,14.694,15.153,6567,0
+ESP.US,D,20110714,000000,15.419,15.764,14.459,14.828,6881,0
+ESP.US,D,20110715,000000,14.961,15.009,14.619,14.773,3795,0
+ESP.US,D,20110718,000000,14.773,14.873,14.773,14.844,3335,0
+ESP.US,D,20110719,000000,15.009,15.582,15.009,15.251,5583,0
+ESP.US,D,20110720,000000,15.385,15.473,15.092,15.377,2248,0
+ESP.US,D,20110721,000000,15.111,15.122,14.854,15.071,2697,0
+ESP.US,D,20110725,000000,14.756,15.05,14.635,14.782,8647,0
+ESP.US,D,20110726,000000,14.893,14.969,14.814,14.814,958,0
+ESP.US,D,20110727,000000,14.713,14.927,14.713,14.844,4104,0
+ESP.US,D,20110728,000000,14.899,14.927,14.755,14.912,669,0
+ESP.US,D,20110729,000000,14.915,14.924,14.908,14.924,1055,0
+ESP.US,D,20110801,000000,15.033,15.033,14.782,14.886,1010,0
+ESP.US,D,20110802,000000,14.788,14.99,14.782,14.899,1010,0
+ESP.US,D,20110803,000000,15.013,15.013,14.32,14.655,3972,0
+ESP.US,D,20110804,000000,14.537,14.64,12.938,13.101,18320,0
+ESP.US,D,20110805,000000,12.764,13.347,12.528,13.343,10442,0
+ESP.US,D,20110808,000000,12.113,12.747,11.517,12.2,21890,0
+ESP.US,D,20110809,000000,12.268,12.83,12.2,12.693,8624,0
+ESP.US,D,20110810,000000,13.069,13.615,12.764,13.199,5012,0
+ESP.US,D,20110811,000000,12.808,13.655,12.808,13.655,1946,0
+ESP.US,D,20110812,000000,13.893,13.893,13.893,13.893,625,0
+ESP.US,D,20110815,000000,14.376,14.376,14.161,14.256,4765,0
+ESP.US,D,20110816,000000,14.066,14.308,13.805,14.161,1691,0
+ESP.US,D,20110817,000000,14.191,14.22,14.185,14.185,669,0
+ESP.US,D,20110818,000000,14.268,14.839,14.268,14.839,2334,0
+ESP.US,D,20110819,000000,14.844,15.034,14.419,14.537,12701,0
+ESP.US,D,20110822,000000,14.795,15.033,14.536,14.815,1487,0
+ESP.US,D,20110823,000000,14.815,14.815,14.815,14.815,165,0
+ESP.US,D,20110824,000000,14.782,15.033,14.244,14.725,4080,0
+ESP.US,D,20110825,000000,14.858,14.879,14.844,14.844,1133,0
+ESP.US,D,20110826,000000,14.944,14.944,14.905,14.905,508,0
+ESP.US,D,20110829,000000,14.904,15.028,14.904,14.904,1765,0
+ESP.US,D,20110830,000000,14.984,15.168,14.844,14.993,10604,0
+ESP.US,D,20110831,000000,15.153,15.402,14.842,15.402,2525,0
+ESP.US,D,20110901,000000,14.962,15.124,14.839,14.844,3404,0
+ESP.US,D,20110902,000000,14.961,14.961,14.961,14.961,165,0
+ESP.US,D,20110906,000000,14.962,14.962,14.556,14.556,508,0
+ESP.US,D,20110907,000000,14.315,15.202,13.909,14.999,6648,0
+ESP.US,D,20110908,000000,14.828,14.886,14.591,14.886,3601,0
+ESP.US,D,20110909,000000,14.668,14.886,14.533,14.886,5342,0
+ESP.US,D,20110912,000000,14.771,14.771,14.363,14.731,1168,0
+ESP.US,D,20110913,000000,14.569,14.82,14.569,14.736,2212,0
+ESP.US,D,20110914,000000,14.814,14.814,14.706,14.706,526,0
+ESP.US,D,20110915,000000,14.742,14.742,14.446,14.461,2407,0
+ESP.US,D,20110919,000000,13.929,14.473,13.929,14.432,2980,0
+ESP.US,D,20110920,000000,14.802,14.802,14.603,14.603,1277,0
+ESP.US,D,20110921,000000,14.419,14.622,14.22,14.22,5006,0
+ESP.US,D,20110922,000000,14.357,14.653,14.347,14.347,6221,0
+ESP.US,D,20110923,000000,14.347,14.55,14.203,14.419,3839,0
+ESP.US,D,20110926,000000,14.352,14.858,14.352,14.419,10750,0
+ESP.US,D,20110927,000000,14.802,14.99,14.37,14.411,6711,0
+ESP.US,D,20110928,000000,14.681,14.681,13.602,13.746,14120,0
+ESP.US,D,20110929,000000,13.795,13.872,13.746,13.843,13485,0
+ESP.US,D,20110930,000000,13.902,14.061,13.896,13.896,844,0
+ESP.US,D,20111003,000000,14.058,14.058,12.002,12.279,10611,0
+ESP.US,D,20111004,000000,12.274,13.933,11.867,13.093,23312,0
+ESP.US,D,20111005,000000,13.435,13.759,13.435,13.667,1754,0
+ESP.US,D,20111006,000000,13.362,14.149,13.245,14.077,6599,0
+ESP.US,D,20111007,000000,13.993,14.141,13.093,13.843,7027,0
+ESP.US,D,20111010,000000,13.753,14.178,13.718,14.012,2899,0
+ESP.US,D,20111011,000000,13.86,14.172,13.765,13.781,2014,0
+ESP.US,D,20111012,000000,13.819,14.16,13.812,14.018,1466,0
+ESP.US,D,20111013,000000,14.023,14.023,13.53,13.956,10599,0
+ESP.US,D,20111014,000000,13.939,14.083,13.634,14.083,3789,0
+ESP.US,D,20111017,000000,13.883,14.178,13.883,14.178,2234,0
+ESP.US,D,20111018,000000,14.16,14.232,14.083,14.232,10258,0
+ESP.US,D,20111019,000000,14.141,14.141,13.85,14.096,1877,0
+ESP.US,D,20111020,000000,14.051,14.051,14.034,14.034,504,0
+ESP.US,D,20111021,000000,13.985,14.124,13.974,14.083,11781,0
+ESP.US,D,20111024,000000,14.083,14.533,14.083,14.384,14696,0
+ESP.US,D,20111025,000000,13.941,14.384,13.941,14.384,1324,0
+ESP.US,D,20111026,000000,14.384,14.384,14.112,14.112,3004,0
+ESP.US,D,20111027,000000,14.141,14.437,14.141,14.437,6884,0
+ESP.US,D,20111028,000000,14.232,14.384,14.089,14.328,3291,0
+ESP.US,D,20111031,000000,14.382,14.501,13.985,14.501,8719,0
+ESP.US,D,20111101,000000,14.414,14.427,14.094,14.094,1921,0
+ESP.US,D,20111102,000000,14.681,14.933,14.424,14.659,1161,0
+ESP.US,D,20111103,000000,14.832,15.1,14.553,15.1,6023,0
+ESP.US,D,20111104,000000,14.969,14.969,14.858,14.858,2742,0
+ESP.US,D,20111107,000000,14.712,14.993,14.712,14.993,3004,0
+ESP.US,D,20111108,000000,14.944,15.281,14.858,15.1,10235,0
+ESP.US,D,20111109,000000,15.077,15.276,14.722,14.832,9976,0
+ESP.US,D,20111110,000000,14.832,15.276,14.655,14.969,1332,0
+ESP.US,D,20111111,000000,14.99,14.99,14.202,14.665,19811,0
+ESP.US,D,20111114,000000,14.533,15.083,14.424,14.969,34785,0
+ESP.US,D,20111115,000000,14.802,15.222,14.742,14.893,14137,0
+ESP.US,D,20111116,000000,14.893,14.949,14.563,14.949,15513,0
+ESP.US,D,20111117,000000,14.938,14.938,14.712,14.723,3701,0
+ESP.US,D,20111118,000000,14.984,14.984,14.832,14.948,7376,0
+ESP.US,D,20111121,000000,14.984,15.161,14.814,15.007,14483,0
+ESP.US,D,20111122,000000,15.258,15.258,14.678,14.839,30005,0
+ESP.US,D,20111123,000000,14.743,15.221,14.743,15.106,11949,0
+ESP.US,D,20111125,000000,15.018,15.018,14.955,14.984,3103,0
+ESP.US,D,20111128,000000,15.216,15.302,14.774,14.948,19035,0
+ESP.US,D,20111129,000000,15.094,15.29,14.774,14.924,29043,0
+ESP.US,D,20111130,000000,15.177,15.177,14.658,14.964,12801,0
+ESP.US,D,20111201,000000,14.948,14.969,14.711,14.969,1434,0
+ESP.US,D,20111202,000000,14.832,14.948,14.685,14.948,1982,0
+ESP.US,D,20111205,000000,15.106,15.661,14.567,14.567,7713,0
+ESP.US,D,20111206,000000,14.567,15.038,14.509,14.603,13109,0
+ESP.US,D,20111207,000000,14.661,15.007,14.661,14.678,2541,0
+ESP.US,D,20111208,000000,14.495,14.784,14.495,14.655,1823,0
+ESP.US,D,20111209,000000,14.655,14.756,14.414,14.422,13844,0
+ESP.US,D,20111212,000000,14.352,14.597,14.187,14.301,13420,0
+ESP.US,D,20111213,000000,14.482,14.495,14.162,14.482,1578,0
+ESP.US,D,20111214,000000,14.162,14.212,14.006,14.212,6750,0
+ESP.US,D,20111215,000000,14.094,14.434,13.865,13.865,6020,0
+ESP.US,D,20111216,000000,14.006,14.244,13.931,14.244,947,0
+ESP.US,D,20111219,000000,14.317,14.495,13.902,14.276,11092,0
+ESP.US,D,20111220,000000,14.256,14.4,14.256,14.332,4525,0
+ESP.US,D,20111221,000000,14.212,14.393,14.136,14.136,2969,0
+ESP.US,D,20111222,000000,14.4,15.077,14.205,14.378,7854,0
+ESP.US,D,20111223,000000,14.495,15.366,14.194,15.077,10673,0
+ESP.US,D,20111227,000000,15.202,15.202,14.832,14.942,1835,0
+ESP.US,D,20111228,000000,14.81,15.094,14.81,14.976,1748,0
+ESP.US,D,20111229,000000,14.88,15.158,14.4,14.715,12808,0
+ESP.US,D,20111230,000000,14.412,14.762,14.388,14.692,4588,0
+ESP.US,D,20120103,000000,14.984,15,14.685,14.866,1813,0
+ESP.US,D,20120104,000000,14.806,14.806,14.37,14.37,3291,0
+ESP.US,D,20120105,000000,14.244,14.459,13.891,13.91,6056,0
+ESP.US,D,20120106,000000,13.91,14.18,13.877,13.941,5720,0
+ESP.US,D,20120109,000000,13.941,14.023,13.865,13.991,1879,0
+ESP.US,D,20120110,000000,14.006,14.162,13.891,14.023,5440,0
+ESP.US,D,20120111,000000,13.991,14.023,13.948,14.023,1373,0
+ESP.US,D,20120112,000000,14.117,14.15,13.891,14.023,4579,0
+ESP.US,D,20120113,000000,14.162,14.168,13.934,13.934,3193,0
+ESP.US,D,20120117,000000,14.024,14.178,14.02,14.178,2586,0
+ESP.US,D,20120118,000000,14.393,14.393,14.18,14.393,1255,0
+ESP.US,D,20120119,000000,14.482,14.81,14.434,14.697,5602,0
+ESP.US,D,20120120,000000,14.765,14.765,14.553,14.634,3034,0
+ESP.US,D,20120123,000000,14.648,15.29,14.434,14.434,10987,0
+ESP.US,D,20120124,000000,14.623,15.247,14.384,15.12,7715,0
+ESP.US,D,20120125,000000,14.915,15.106,14.434,14.942,5553,0
+ESP.US,D,20120127,000000,14.873,14.873,14.685,14.873,2235,0
+ESP.US,D,20120130,000000,14.559,14.792,14.559,14.559,3614,0
+ESP.US,D,20120131,000000,14.623,15.104,14.526,15.028,4733,0
+ESP.US,D,20120201,000000,14.81,15.348,14.81,15.125,10546,0
+ESP.US,D,20120202,000000,15.37,15.453,15.038,15.453,2875,0
+ESP.US,D,20120203,000000,15.378,15.693,15.378,15.693,5316,0
+ESP.US,D,20120206,000000,15.731,15.769,15.518,15.769,7635,0
+ESP.US,D,20120207,000000,15.597,16.105,15.597,16.041,8717,0
+ESP.US,D,20120208,000000,16.084,16.084,15.638,15.708,1748,0
+ESP.US,D,20120210,000000,15.631,15.974,15.548,15.586,8658,0
+ESP.US,D,20120213,000000,15.661,15.754,15.573,15.573,2489,0
+ESP.US,D,20120214,000000,15.548,15.725,15.37,15.453,6032,0
+ESP.US,D,20120215,000000,15.316,15.37,15.316,15.361,1601,0
+ESP.US,D,20120216,000000,15.14,15.409,15.14,15.216,4002,0
+ESP.US,D,20120217,000000,15.296,15.296,14.516,14.577,17192,0
+ESP.US,D,20120221,000000,14.597,15.094,14.495,15,10424,0
+ESP.US,D,20120222,000000,15.12,15.12,14.866,15.05,3053,0
+ESP.US,D,20120223,000000,15.106,15.125,15.025,15.125,3300,0
+ESP.US,D,20120224,000000,15.092,15.234,15.041,15.152,7728,0
+ESP.US,D,20120227,000000,15.202,15.202,15.065,15.183,1111,0
+ESP.US,D,20120228,000000,15.071,15.14,15.057,15.14,3119,0
+ESP.US,D,20120229,000000,15.401,15.64,15.267,15.286,5276,0
+ESP.US,D,20120301,000000,15.466,15.505,15.187,15.187,7020,0
+ESP.US,D,20120302,000000,15.195,15.621,15.186,15.303,4611,0
+ESP.US,D,20120305,000000,15.316,15.537,15.196,15.444,6146,0
+ESP.US,D,20120306,000000,15.341,15.57,15.186,15.186,5096,0
+ESP.US,D,20120307,000000,15.387,15.719,15.252,15.628,12833,0
+ESP.US,D,20120308,000000,15.594,15.663,15.341,15.663,3505,0
+ESP.US,D,20120309,000000,15.663,15.752,15.519,15.641,6115,0
+ESP.US,D,20120312,000000,15.723,15.723,15.461,15.461,5642,0
+ESP.US,D,20120313,000000,15.741,15.741,15.713,15.713,636,0
+ESP.US,D,20120314,000000,15.514,15.752,15.514,15.634,2060,0
+ESP.US,D,20120315,000000,15.752,15.858,15.577,15.621,6714,0
+ESP.US,D,20120316,000000,15.584,15.85,15.362,15.362,2365,0
+ESP.US,D,20120319,000000,15.6,15.801,15.584,15.584,7844,0
+ESP.US,D,20120320,000000,15.719,15.719,15.438,15.454,8103,0
+ESP.US,D,20120321,000000,15.609,15.801,15.182,15.774,6212,0
+ESP.US,D,20120322,000000,15.774,15.774,15.588,15.594,780,0
+ESP.US,D,20120323,000000,15.713,15.713,15.468,15.468,989,0
+ESP.US,D,20120326,000000,15.634,15.795,15.438,15.741,5403,0
+ESP.US,D,20120327,000000,15.85,15.85,15.647,15.741,4507,0
+ESP.US,D,20120328,000000,15.584,15.83,15.461,15.822,16990,0
+ESP.US,D,20120329,000000,15.892,15.892,15.584,15.812,6425,0
+ESP.US,D,20120330,000000,15.834,15.834,15.506,15.741,3450,0
+ESP.US,D,20120402,000000,15.822,15.888,15.741,15.888,2828,0
+ESP.US,D,20120403,000000,15.888,15.899,15.741,15.741,8604,0
+ESP.US,D,20120404,000000,15.872,15.872,15.774,15.774,313,0
+ESP.US,D,20120405,000000,15.584,15.641,15.584,15.614,2047,0
+ESP.US,D,20120409,000000,15.588,15.981,15.588,15.883,6914,0
+ESP.US,D,20120410,000000,15.83,15.925,15.614,15.669,6273,0
+ESP.US,D,20120411,000000,15.698,15.899,15.698,15.737,5661,0
+ESP.US,D,20120412,000000,15.858,15.883,15.677,15.872,3463,0
+ESP.US,D,20120413,000000,15.899,15.899,15.741,15.899,10505,0
+ESP.US,D,20120416,000000,15.865,15.899,15.865,15.899,3409,0
+ESP.US,D,20120417,000000,15.965,15.965,15.83,15.899,25251,0
+ESP.US,D,20120418,000000,15.948,16.118,15.888,16.118,10216,0
+ESP.US,D,20120419,000000,15.925,15.925,15.888,15.925,1681,0
+ESP.US,D,20120420,000000,15.959,15.959,15.959,15.959,519,0
+ESP.US,D,20120423,000000,15.994,16.217,15.816,15.816,1102,0
+ESP.US,D,20120424,000000,15.899,16.161,15.899,16.161,4327,0
+ESP.US,D,20120425,000000,15.97,15.981,15.806,15.806,1913,0
+ESP.US,D,20120426,000000,15.806,15.974,15.806,15.941,2357,0
+ESP.US,D,20120427,000000,16.093,16.093,15.834,15.872,1544,0
+ESP.US,D,20120430,000000,16.093,16.093,15.899,15.899,2044,0
+ESP.US,D,20120501,000000,15.85,16.066,15.822,16.041,5094,0
+ESP.US,D,20120502,000000,15.872,16.046,15.834,15.834,1157,0
+ESP.US,D,20120503,000000,15.899,16.084,15.899,16.046,1102,0
+ESP.US,D,20120504,000000,16.031,16.031,15.834,15.879,1568,0
+ESP.US,D,20120507,000000,15.925,15.941,15.925,15.941,430,0
+ESP.US,D,20120508,000000,15.872,16.217,15.83,16.217,7054,0
+ESP.US,D,20120509,000000,15.865,16.134,15.865,16.046,9371,0
+ESP.US,D,20120510,000000,16.023,16.194,15.965,15.965,1117,0
+ESP.US,D,20120514,000000,15.981,16.126,15.981,16.126,1111,0
+ESP.US,D,20120515,000000,16.194,16.375,15.912,16.037,6229,0
+ESP.US,D,20120516,000000,16.266,16.274,15.858,16.161,1857,0
+ESP.US,D,20120517,000000,15.994,15.994,15.745,15.745,2748,0
+ESP.US,D,20120518,000000,15.741,15.782,15.741,15.782,659,0
+ESP.US,D,20120521,000000,15.97,16.118,15.713,15.713,2400,0
+ESP.US,D,20120523,000000,15.677,15.767,15.543,15.634,10184,0
+ESP.US,D,20120524,000000,15.634,15.816,15.533,15.737,13209,0
+ESP.US,D,20120525,000000,15.834,16.051,15.795,16.051,8866,0
+ESP.US,D,20120529,000000,15.989,16.274,15.728,16.023,2475,0
+ESP.US,D,20120530,000000,16.051,16.169,15.584,15.965,2970,0
+ESP.US,D,20120531,000000,15.812,16.016,15.752,15.994,7858,0
+ESP.US,D,20120601,000000,15.684,16.042,15.658,16.02,1354,0
+ESP.US,D,20120604,000000,15.97,16.194,15.6,15.899,11409,0
+ESP.US,D,20120605,000000,15.873,16.042,15.873,15.996,8806,0
+ESP.US,D,20120606,000000,16.215,16.238,15.789,15.992,27632,0
+ESP.US,D,20120607,000000,16.039,16.215,15.906,15.996,2802,0
+ESP.US,D,20120608,000000,16.062,16.215,16.062,16.173,6444,0
+ESP.US,D,20120611,000000,16.217,16.329,16.169,16.329,13933,0
+ESP.US,D,20120612,000000,16.097,16.273,15.996,16.081,12449,0
+ESP.US,D,20120613,000000,16.257,16.257,15.906,15.906,3488,0
+ESP.US,D,20120614,000000,15.905,16.031,15.892,16.031,22141,0
+ESP.US,D,20120615,000000,16.111,16.322,15.984,16.115,9396,0
+ESP.US,D,20120618,000000,16.201,16.406,16.165,16.305,1474,0
+ESP.US,D,20120619,000000,16.397,16.474,16.081,16.452,4053,0
+ESP.US,D,20120620,000000,16.474,16.474,16.243,16.466,2600,0
+ESP.US,D,20120621,000000,16.46,16.474,16.206,16.206,5284,0
+ESP.US,D,20120622,000000,16.305,16.474,16.206,16.206,3316,0
+ESP.US,D,20120625,000000,16.291,16.433,16.206,16.433,3901,0
+ESP.US,D,20120626,000000,16.278,16.683,16.278,16.493,9489,0
+ESP.US,D,20120627,000000,16.433,17.23,16.433,17.2,28471,0
+ESP.US,D,20120628,000000,17.289,17.389,16.238,17.389,42836,0
+ESP.US,D,20120629,000000,17.142,17.389,16.705,16.949,4923,0
+ESP.US,D,20120702,000000,17.129,17.307,16.844,17.264,3844,0
+ESP.US,D,20120703,000000,17.295,17.295,17.207,17.295,1147,0
+ESP.US,D,20120705,000000,17.289,17.957,17.153,17.957,4903,0
+ESP.US,D,20120706,000000,17.928,19.055,17.582,18.522,10836,0
+ESP.US,D,20120709,000000,18.096,18.578,18.096,18.418,5444,0
+ESP.US,D,20120710,000000,18.578,18.578,17.295,17.428,4449,0
+ESP.US,D,20120711,000000,17.648,18.29,17.648,18.29,3482,0
+ESP.US,D,20120712,000000,18.245,18.252,17.823,18.096,1748,0
+ESP.US,D,20120713,000000,17.845,18.612,17.845,18.612,5832,0
+ESP.US,D,20120716,000000,18.309,18.578,18.005,18.29,3116,0
+ESP.US,D,20120717,000000,18.135,18.612,18.135,18.418,6127,0
+ESP.US,D,20120718,000000,18.29,18.54,18.038,18.475,2430,0
+ESP.US,D,20120719,000000,18.54,18.54,17.976,18.232,7117,0
+ESP.US,D,20120720,000000,18.175,18.612,17.34,18.612,13361,0
+ESP.US,D,20120723,000000,18.348,18.612,18.341,18.597,9194,0
+ESP.US,D,20120724,000000,18.612,18.82,18.612,18.612,3942,0
+ESP.US,D,20120725,000000,18.462,18.786,18.199,18.612,4627,0
+ESP.US,D,20120726,000000,18.81,18.81,18.168,18.605,16922,0
+ESP.US,D,20120727,000000,18.495,18.612,18.213,18.612,2762,0
+ESP.US,D,20120730,000000,18.612,18.618,18.355,18.571,3493,0
+ESP.US,D,20120731,000000,18.578,18.612,18.297,18.315,4833,0
+ESP.US,D,20120801,000000,18.13,18.765,18.047,18.143,4944,0
+ESP.US,D,20120802,000000,18.468,18.63,18.468,18.63,1172,0
+ESP.US,D,20120803,000000,18.618,18.618,18.297,18.462,1088,0
+ESP.US,D,20120806,000000,18.252,18.372,18.101,18.101,2101,0
+ESP.US,D,20120807,000000,18.27,18.27,17.982,18.012,544,0
+ESP.US,D,20120808,000000,18.067,18.589,18.032,18.29,16132,0
+ESP.US,D,20120809,000000,18.309,18.589,18.309,18.565,5613,0
+ESP.US,D,20120810,000000,18.522,18.868,18.515,18.82,2731,0
+ESP.US,D,20120813,000000,18.93,19.22,18.904,18.945,11066,0
+ESP.US,D,20120814,000000,19.013,19.049,18.81,18.922,3383,0
+ESP.US,D,20120815,000000,19.072,19.072,18.81,18.81,1137,0
+ESP.US,D,20120817,000000,18.392,19.138,18.359,18.757,1137,0
+ESP.US,D,20120820,000000,18.88,19.228,18.612,18.709,2061,0
+ESP.US,D,20120821,000000,19.049,19.317,19.049,19.317,10471,0
+ESP.US,D,20120822,000000,19.447,19.447,18.951,19.393,3458,0
+ESP.US,D,20120823,000000,19.341,19.559,18.771,19.559,4835,0
+ESP.US,D,20120824,000000,19.559,19.747,18.792,19.509,8494,0
+ESP.US,D,20120827,000000,19.894,19.894,19.475,19.572,9240,0
+ESP.US,D,20120828,000000,19.572,19.572,19.398,19.572,933,0
+ESP.US,D,20120829,000000,19.54,19.54,19.251,19.251,3187,0
+ESP.US,D,20120830,000000,19.028,19.028,18.245,18.245,14267,0
+ESP.US,D,20120831,000000,18.096,18.096,16.737,17.307,27894,0
+ESP.US,D,20120904,000000,18.089,18.108,17.659,17.768,4903,0
+ESP.US,D,20120905,000000,17.836,17.836,16.825,17.006,11403,0
+ESP.US,D,20120906,000000,17.127,17.177,16.635,16.666,10787,0
+ESP.US,D,20120907,000000,16.873,17.021,16.826,16.865,4944,0
+ESP.US,D,20120910,000000,16.826,17.002,16.826,16.826,2926,0
+ESP.US,D,20120911,000000,16.666,16.762,16.536,16.762,7439,0
+ESP.US,D,20120912,000000,16.818,16.826,16.576,16.595,6916,0
+ESP.US,D,20120913,000000,16.505,16.762,16.349,16.738,4827,0
+ESP.US,D,20120914,000000,16.349,16.743,16.349,16.679,4905,0
+ESP.US,D,20120917,000000,16.811,17.021,16.505,16.661,5715,0
+ESP.US,D,20120918,000000,16.521,16.689,15.553,15.795,19830,0
+ESP.US,D,20120919,000000,15.816,16.64,15.816,15.985,19424,0
+ESP.US,D,20120920,000000,14.627,15.223,14.259,14.724,75372,0
+ESP.US,D,20120921,000000,14.986,16.184,14.986,16.184,40986,0
+ESP.US,D,20120924,000000,16.184,17.177,16.113,16.957,31236,0
+ESP.US,D,20120925,000000,17.19,17.703,16.952,16.952,14944,0
+ESP.US,D,20120926,000000,16.977,17.312,16.977,17.183,1546,0
+ESP.US,D,20120927,000000,17.263,17.45,17.021,17.021,3406,0
+ESP.US,D,20120928,000000,17.133,17.462,17.021,17.035,4010,0
+ESP.US,D,20121001,000000,17.474,17.734,17.23,17.247,12427,0
+ESP.US,D,20121002,000000,17.282,17.424,17.067,17.312,4080,0
+ESP.US,D,20121003,000000,17.312,17.681,17.312,17.572,3786,0
+ESP.US,D,20121004,000000,17.604,17.723,17.45,17.703,5395,0
+ESP.US,D,20121005,000000,17.897,18.045,17.689,17.746,4621,0
+ESP.US,D,20121008,000000,17.643,17.926,17.52,17.926,4079,0
+ESP.US,D,20121009,000000,17.578,17.578,17.312,17.52,2317,0
+ESP.US,D,20121010,000000,17.346,17.962,17.346,17.757,4926,0
+ESP.US,D,20121011,000000,17.48,17.716,17.37,17.474,8469,0
+ESP.US,D,20121012,000000,17.563,17.563,17.563,17.563,740,0
+ESP.US,D,20121015,000000,17.697,17.728,17.591,17.591,1664,0
+ESP.US,D,20121016,000000,17.633,17.689,17.474,17.689,3335,0
+ESP.US,D,20121017,000000,17.488,17.786,17.312,17.689,3558,0
+ESP.US,D,20121018,000000,17.661,17.697,17.661,17.697,669,0
+ESP.US,D,20121019,000000,17.697,17.757,17.488,17.757,620,0
+ESP.US,D,20121022,000000,17.734,17.757,17.675,17.734,2879,0
+ESP.US,D,20121023,000000,17.578,17.734,17.547,17.734,1838,0
+ESP.US,D,20121024,000000,17.757,17.757,17.541,17.541,1378,0
+ESP.US,D,20121025,000000,17.604,17.752,17.604,17.669,922,0
+ESP.US,D,20121026,000000,17.541,17.757,17.541,17.746,2606,0
+ESP.US,D,20121031,000000,17.563,17.793,17.563,17.773,4964,0
+ESP.US,D,20121101,000000,17.572,17.773,17.572,17.773,1268,0
+ESP.US,D,20121102,000000,17.793,17.793,17.572,17.765,3257,0
+ESP.US,D,20121105,000000,17.649,17.681,17.649,17.681,818,0
+ESP.US,D,20121106,000000,17.638,17.786,17.555,17.739,6592,0
+ESP.US,D,20121107,000000,17.793,17.793,17.384,17.578,7450,0
+ESP.US,D,20121108,000000,17.327,17.708,17.282,17.697,3183,0
+ESP.US,D,20121109,000000,17.333,17.411,17.333,17.389,2013,0
+ESP.US,D,20121112,000000,17.378,17.746,17.198,17.312,13650,0
+ESP.US,D,20121113,000000,17.217,17.703,17.028,17.45,5462,0
+ESP.US,D,20121114,000000,17.786,17.786,17.099,17.578,6695,0
+ESP.US,D,20121115,000000,17.444,17.474,17.312,17.474,537,0
+ESP.US,D,20121116,000000,16.938,17.619,16.938,17.619,2167,0
+ESP.US,D,20121119,000000,17.752,17.8,17.474,17.474,10131,0
+ESP.US,D,20121120,000000,17.765,17.782,17.734,17.734,5407,0
+ESP.US,D,20121121,000000,17.739,17.739,17.689,17.716,3013,0
+ESP.US,D,20121123,000000,17.697,18.108,17.697,17.962,2486,0
+ESP.US,D,20121126,000000,17.962,17.962,17.669,17.908,5687,0
+ESP.US,D,20121127,000000,17.563,17.8,17.547,17.708,13676,0
+ESP.US,D,20121128,000000,17.5,17.782,17.133,17.171,16971,0
+ESP.US,D,20121129,000000,17.121,17.234,17.086,17.162,7107,0
+ESP.US,D,20121130,000000,17.086,17.739,17.086,17.384,5143,0
+ESP.US,D,20121203,000000,17.086,17.604,17.086,17.604,16712,0
+ESP.US,D,20121204,000000,17.819,17.819,17.162,17.45,13566,0
+ESP.US,D,20121205,000000,17.757,17.864,17.474,17.638,13968,0
+ESP.US,D,20121206,000000,17.638,17.786,17.527,17.638,20818,0
+ESP.US,D,20121207,000000,17.494,17.689,17.494,17.584,8423,0
+ESP.US,D,20121210,000000,17.716,17.864,17.514,17.591,14120,0
+ESP.US,D,20121211,000000,17.639,17.839,16.814,17,28364,0
+ESP.US,D,20121212,000000,16.83,16.933,16.257,16.54,14309,0
+ESP.US,D,20121213,000000,16.54,16.703,16.473,16.488,3961,0
+ESP.US,D,20121214,000000,16.293,16.473,15.517,15.669,18524,0
+ESP.US,D,20121217,000000,15.625,16.743,15.537,16.279,15645,0
+ESP.US,D,20121218,000000,16.325,16.45,16.325,16.45,2507,0
+ESP.US,D,20121219,000000,16.71,16.743,16.175,16.425,8718,0
+ESP.US,D,20121220,000000,16.533,16.731,16.237,16.71,9878,0
+ESP.US,D,20121221,000000,16.784,16.791,15.839,16.114,13909,0
+ESP.US,D,20121224,000000,15.774,16.546,15.759,16.501,1474,0
+ESP.US,D,20121226,000000,15.937,16.473,15.802,16.473,10315,0
+ESP.US,D,20121227,000000,16.562,16.687,16.325,16.331,7446,0
+ESP.US,D,20121228,000000,16.325,16.621,16.325,16.511,8783,0
+ESP.US,D,20121231,000000,16.355,17.232,16.355,17.095,7027,0
+ESP.US,D,20130102,000000,17.356,17.611,17.306,17.401,8747,0
+ESP.US,D,20130103,000000,17.504,17.639,17.162,17.334,13347,0
+ESP.US,D,20130104,000000,17.28,17.28,16.791,16.9,5687,0
+ESP.US,D,20130107,000000,16.511,16.933,16.458,16.864,4900,0
+ESP.US,D,20130108,000000,16.823,17.219,16.637,17.219,2174,0
+ESP.US,D,20130109,000000,17.288,17.288,17.095,17.095,1102,0
+ESP.US,D,20130110,000000,17.063,17.095,16.807,17.069,4012,0
+ESP.US,D,20130111,000000,17.299,17.299,17.268,17.288,440,0
+ESP.US,D,20130114,000000,17.219,17.428,17.219,17.299,3338,0
+ESP.US,D,20130115,000000,17.095,17.522,17.063,17.15,11556,0
+ESP.US,D,20130116,000000,17.362,18.073,17.362,17.776,10797,0
+ESP.US,D,20130117,000000,17.722,17.722,17.137,17.232,4711,0
+ESP.US,D,20130118,000000,17.639,17.639,17.328,17.634,2539,0
+ESP.US,D,20130122,000000,17.516,17.879,17.118,17.362,18363,0
+ESP.US,D,20130123,000000,17.584,18.038,17.475,17.651,3094,0
+ESP.US,D,20130124,000000,17.909,17.98,17.639,17.98,2745,0
+ESP.US,D,20130125,000000,17.98,18.003,17.341,17.708,1750,0
+ESP.US,D,20130128,000000,17.538,17.827,17.516,17.776,2905,0
+ESP.US,D,20130129,000000,17.584,17.885,17.171,17.177,4049,0
+ESP.US,D,20130130,000000,17.312,17.386,16.962,17.014,4091,0
+ESP.US,D,20130131,000000,17.055,17.225,16.962,17.014,1879,0
+ESP.US,D,20130201,000000,16.962,17.591,16.962,17.191,14053,0
+ESP.US,D,20130204,000000,17.155,17.856,16.962,17.456,5565,0
+ESP.US,D,20130205,000000,17.382,17.848,17,17.244,3979,0
+ESP.US,D,20130206,000000,17.367,17.522,17.028,17.036,4431,0
+ESP.US,D,20130207,000000,17.028,17.083,16.962,17.076,1538,0
+ESP.US,D,20130208,000000,16.962,17.591,16.962,17.356,2748,0
+ESP.US,D,20130211,000000,16.995,17.634,16.988,17.306,1546,0
+ESP.US,D,20130212,000000,17.367,17.639,17.036,17.605,6292,0
+ESP.US,D,20130213,000000,17.57,17.627,17.299,17.299,6273,0
+ESP.US,D,20130214,000000,17.98,18.274,17.808,17.808,9406,0
+ESP.US,D,20130215,000000,17.739,18.106,17.312,17.49,9547,0
+ESP.US,D,20130219,000000,17.299,17.469,17.088,17.232,3393,0
+ESP.US,D,20130220,000000,17.299,18.047,17.15,18.038,11268,0
+ESP.US,D,20130221,000000,18.054,18.258,17.475,18.038,2145,0
+ESP.US,D,20130222,000000,17.808,18.23,17.808,17.991,2413,0
+ESP.US,D,20130225,000000,17.805,17.991,17.734,17.833,1005,0
+ESP.US,D,20130226,000000,17.739,18.079,17.199,17.273,4958,0
+ESP.US,D,20130227,000000,17.273,17.863,17.273,17.694,2449,0
+ESP.US,D,20130228,000000,17.504,17.827,17.504,17.758,1275,0
+ESP.US,D,20130301,000000,17.974,17.98,17.511,17.627,4460,0
+ESP.US,D,20130304,000000,17.118,17.766,17.118,17.184,4509,0
+ESP.US,D,20130305,000000,17.816,17.816,17.553,17.672,1626,0
+ESP.US,D,20130306,000000,17.715,17.839,17.62,17.796,3361,0
+ESP.US,D,20130307,000000,17.833,17.98,17.362,17.966,3545,0
+ESP.US,D,20130308,000000,17.909,17.98,17.611,17.98,3290,0
+ESP.US,D,20130311,000000,17.591,17.953,17.422,17.443,3050,0
+ESP.US,D,20130312,000000,17.428,17.885,17.428,17.816,2086,0
+ESP.US,D,20130313,000000,17.959,17.959,17.504,17.511,4274,0
+ESP.US,D,20130314,000000,17.585,17.918,17.585,17.912,1325,0
+ESP.US,D,20130315,000000,17.812,18.155,17.504,18.155,1697,0
+ESP.US,D,20130318,000000,17.64,18.155,17.64,18.148,2709,0
+ESP.US,D,20130319,000000,18.155,18.155,18.155,18.155,143,0
+ESP.US,D,20130320,000000,18.155,18.155,17.709,17.867,3498,0
+ESP.US,D,20130321,000000,18.118,18.118,17.812,17.812,694,0
+ESP.US,D,20130322,000000,17.793,17.882,17.779,17.882,831,0
+ESP.US,D,20130325,000000,17.779,17.779,17.779,17.779,143,0
+ESP.US,D,20130326,000000,17.799,17.907,17.68,17.907,2246,0
+ESP.US,D,20130327,000000,17.933,17.933,17.674,17.812,3502,0
+ESP.US,D,20130328,000000,17.812,17.812,17.749,17.749,2497,0
+ESP.US,D,20130401,000000,17.86,17.875,17.523,17.523,7433,0
+ESP.US,D,20130402,000000,17.793,17.812,17.469,17.469,3661,0
+ESP.US,D,20130403,000000,17.469,17.807,17.469,17.553,2264,0
+ESP.US,D,20130404,000000,17.538,18.148,17.538,17.755,2151,0
+ESP.US,D,20130405,000000,17.612,17.779,17.481,17.571,1372,0
+ESP.US,D,20130408,000000,17.496,17.64,17.496,17.612,877,0
+ESP.US,D,20130409,000000,17.799,17.812,17.504,17.553,3886,0
+ESP.US,D,20130410,000000,17.635,17.68,17.504,17.68,2188,0
+ESP.US,D,20130411,000000,17.703,17.709,17.516,17.516,1510,0
+ESP.US,D,20130412,000000,17.385,17.469,17.373,17.373,2925,0
+ESP.US,D,20130415,000000,17.298,17.346,17.181,17.181,2781,0
+ESP.US,D,20130416,000000,17.148,17.385,17.127,17.38,4584,0
+ESP.US,D,20130417,000000,17.27,17.27,16.92,17.27,11911,0
+ESP.US,D,20130418,000000,17.285,17.385,16.906,17.385,16657,0
+ESP.US,D,20130419,000000,17.385,17.385,17.148,17.157,2858,0
+ESP.US,D,20130422,000000,17.385,17.903,17.367,17.674,7477,0
+ESP.US,D,20130423,000000,18.127,18.127,17.127,17.709,8755,0
+ESP.US,D,20130424,000000,17.653,17.653,17.216,17.475,587,0
+ESP.US,D,20130425,000000,17.456,17.49,17.305,17.305,1809,0
+ESP.US,D,20130426,000000,17.807,17.807,17.167,17.196,1692,0
+ESP.US,D,20130429,000000,17.29,18.086,17.133,17.148,3541,0
+ESP.US,D,20130430,000000,17.422,17.422,17.216,17.406,735,0
+ESP.US,D,20130501,000000,17.393,17.406,17.298,17.298,1153,0
+ESP.US,D,20130502,000000,17.148,17.355,17.148,17.167,5404,0
+ESP.US,D,20130503,000000,17.249,17.4,17.09,17.09,7171,0
+ESP.US,D,20130506,000000,17.249,17.742,17.09,17.435,5981,0
+ESP.US,D,20130507,000000,17.38,17.957,17.114,17.64,4283,0
+ESP.US,D,20130508,000000,17.469,17.949,17.469,17.812,4418,0
+ESP.US,D,20130509,000000,17.812,17.949,17.807,17.941,2602,0
+ESP.US,D,20130510,000000,17.703,17.882,17.703,17.882,435,0
+ESP.US,D,20130513,000000,17.793,17.793,17.504,17.504,1217,0
+ESP.US,D,20130514,000000,17.469,17.779,17.339,17.628,6908,0
+ESP.US,D,20130515,000000,17.749,17.903,17.442,17.812,3670,0
+ESP.US,D,20130516,000000,17.812,17.918,17.812,17.812,544,0
+ESP.US,D,20130517,000000,17.799,17.799,17.64,17.64,1780,0
+ESP.US,D,20130520,000000,17.523,17.724,17.373,17.373,6859,0
+ESP.US,D,20130521,000000,17.648,17.648,17.449,17.449,24052,0
+ESP.US,D,20130522,000000,17.462,17.785,17.462,17.709,5312,0
+ESP.US,D,20130523,000000,17.562,17.779,17.49,17.49,4732,0
+ESP.US,D,20130524,000000,17.504,18.118,17.504,17.867,20400,0
+ESP.US,D,20130528,000000,17.66,17.826,17.516,17.538,19639,0
+ESP.US,D,20130529,000000,17.933,17.933,17.475,17.585,3701,0
+ESP.US,D,20130530,000000,17.648,17.648,17.628,17.628,435,0
+ESP.US,D,20130603,000000,17.462,17.475,16.92,17.21,4930,0
+ESP.US,D,20130604,000000,17.355,17.355,16.92,16.977,14039,0
+ESP.US,D,20130605,000000,16.954,17.188,16.505,16.783,14172,0
+ESP.US,D,20130606,000000,16.679,16.777,16.611,16.777,2353,0
+ESP.US,D,20130607,000000,16.71,17.736,16.71,16.996,6366,0
+ESP.US,D,20130610,000000,17.234,17.73,17.234,17.469,735,0
+ESP.US,D,20130611,000000,17.38,17.793,17.298,17.393,2114,0
+ESP.US,D,20130612,000000,17.47,17.47,17.47,17.47,432,0
+ESP.US,D,20130613,000000,17.125,17.713,16.847,17.193,3375,0
+ESP.US,D,20130614,000000,17.296,17.608,17.193,17.367,6853,0
+ESP.US,D,20130617,000000,17.435,17.435,17.332,17.332,288,0
+ESP.US,D,20130618,000000,17.47,17.47,17.332,17.332,866,0
+ESP.US,D,20130619,000000,17.4,17.4,17.4,17.4,580,0
+ESP.US,D,20130620,000000,17.346,17.655,17.296,17.296,2355,0
+ESP.US,D,20130621,000000,17.296,17.775,17.296,17.559,3479,0
+ESP.US,D,20130624,000000,17.367,17.901,17.367,17.54,11344,0
+ESP.US,D,20130625,000000,17.47,17.84,17.47,17.84,7084,0
+ESP.US,D,20130626,000000,17.662,17.84,17.649,17.828,580,0
+ESP.US,D,20130627,000000,17.67,17.67,17.67,17.67,142,0
+ESP.US,D,20130628,000000,17.713,17.828,17.649,17.783,2129,0
+ESP.US,D,20130701,000000,17.594,17.825,17.587,17.713,1592,0
+ESP.US,D,20130703,000000,17.932,17.932,17.932,17.932,142,0
+ESP.US,D,20130705,000000,17.956,17.99,17.817,17.828,4316,0
+ESP.US,D,20130708,000000,17.886,17.99,17.783,17.783,1432,0
+ESP.US,D,20130709,000000,17.783,17.817,17.642,17.817,9829,0
+ESP.US,D,20130710,000000,17.739,17.739,17.733,17.739,587,0
+ESP.US,D,20130711,000000,17.976,17.995,17.976,17.99,5607,0
+ESP.US,D,20130712,000000,18.059,18.059,17.54,17.976,10470,0
+ESP.US,D,20130715,000000,17.947,17.99,17.745,17.99,866,0
+ESP.US,D,20130716,000000,17.976,17.995,17.976,17.99,4749,0
+ESP.US,D,20130718,000000,18.091,18.091,18.091,18.091,142,0
+ESP.US,D,20130719,000000,18.176,18.176,18.059,18.085,2118,0
+ESP.US,D,20130722,000000,18.127,18.127,18.016,18.016,2601,0
+ESP.US,D,20130723,000000,18.059,18.252,17.99,18.099,9098,0
+ESP.US,D,20130724,000000,18.404,18.404,18.03,18.036,2313,0
+ESP.US,D,20130725,000000,18.127,18.439,18.112,18.362,1441,0
+ESP.US,D,20130726,000000,18.225,18.404,18.135,18.264,729,0
+ESP.US,D,20130729,000000,18.225,18.458,18.225,18.458,1496,0
+ESP.US,D,20130730,000000,18.439,19.215,18.293,18.564,14804,0
+ESP.US,D,20130731,000000,18.542,19.027,18.542,18.831,6546,0
+ESP.US,D,20130801,000000,18.896,18.896,18.68,18.771,729,0
+ESP.US,D,20130802,000000,18.703,18.89,18.613,18.613,3366,0
+ESP.US,D,20130805,000000,18.68,19.373,18.68,19.012,9193,0
+ESP.US,D,20130806,000000,18.89,19.158,18.817,18.831,1737,0
+ESP.US,D,20130807,000000,18.711,19.056,18.68,19.056,3615,0
+ESP.US,D,20130808,000000,18.914,18.967,18.68,18.68,4022,0
+ESP.US,D,20130809,000000,18.703,18.733,18.481,18.481,12142,0
+ESP.US,D,20130812,000000,18.411,18.597,18.411,18.542,2173,0
+ESP.US,D,20130813,000000,18.665,19.166,18.665,18.703,6699,0
+ESP.US,D,20130814,000000,19.042,19.093,18.613,18.764,5396,0
+ESP.US,D,20130815,000000,18.613,19.138,18.613,19.138,4728,0
+ESP.US,D,20130816,000000,19.102,19.628,19.012,19.144,2079,0
+ESP.US,D,20130819,000000,18.973,19.368,18.703,18.854,4841,0
+ESP.US,D,20130820,000000,18.68,18.973,18.68,18.68,1662,0
+ESP.US,D,20130821,000000,18.778,18.847,18.68,18.68,1212,0
+ESP.US,D,20130823,000000,19.018,19.018,18.688,18.831,1920,0
+ESP.US,D,20130826,000000,18.831,18.914,18.788,18.908,2140,0
+ESP.US,D,20130827,000000,19.151,19.704,18.967,19.373,33827,0
+ESP.US,D,20130828,000000,19.512,19.983,19.419,19.546,6721,0
+ESP.US,D,20130829,000000,19.54,19.983,19.419,19.648,3506,0
+ESP.US,D,20130830,000000,19.671,19.671,19.373,19.622,5996,0
+ESP.US,D,20130903,000000,19.382,19.498,19.382,19.484,1156,0
+ESP.US,D,20130904,000000,19.268,19.506,19.268,19.373,4117,0
+ESP.US,D,20130905,000000,19.361,19.471,18.82,19.236,6894,0
+ESP.US,D,20130906,000000,19.268,19.304,19.268,19.304,860,0
+ESP.US,D,20130909,000000,19.682,19.689,19.675,19.675,2293,0
+ESP.US,D,20130910,000000,19.721,19.85,19.721,19.85,723,0
+ESP.US,D,20130912,000000,19.675,19.862,19.618,19.618,912,0
+ESP.US,D,20130913,000000,19.682,19.696,19.547,19.547,10733,0
+ESP.US,D,20130916,000000,19.689,19.696,19.547,19.547,6593,0
+ESP.US,D,20130917,000000,19.599,19.875,19.584,19.653,19210,0
+ESP.US,D,20130918,000000,19.715,19.836,19.653,19.814,4998,0
+ESP.US,D,20130919,000000,19.793,19.862,19.643,19.828,4727,0
+ESP.US,D,20130920,000000,19.828,19.883,19.785,19.883,6519,0
+ESP.US,D,20130923,000000,19.875,19.883,19.875,19.883,1874,0
+ESP.US,D,20130924,000000,19.912,20.073,19.898,20.073,9427,0
+ESP.US,D,20130925,000000,20.073,20.073,19.785,20.059,19692,0
+ESP.US,D,20130926,000000,20.042,20.042,19.828,19.828,4391,0
+ESP.US,D,20130927,000000,20.001,20.001,19.653,19.99,8348,0
+ESP.US,D,20130930,000000,19.998,19.998,19.553,19.967,3796,0
+ESP.US,D,20131001,000000,19.998,20.108,19.967,20.073,9339,0
+ESP.US,D,20131002,000000,20.143,20.724,20.086,20.532,10317,0
+ESP.US,D,20131003,000000,20.248,20.929,20.248,20.741,3841,0
+ESP.US,D,20131004,000000,20.877,20.877,20.769,20.877,2174,0
+ESP.US,D,20131007,000000,20.904,20.944,20.769,20.944,3438,0
+ESP.US,D,20131008,000000,20.877,20.929,20.644,20.929,3710,0
+ESP.US,D,20131009,000000,20.944,21.643,20.7,21.284,14719,0
+ESP.US,D,20131010,000000,21.363,21.643,20.686,20.733,6164,0
+ESP.US,D,20131011,000000,20.988,21.4,20.609,21.117,19957,0
+ESP.US,D,20131014,000000,21.193,21.259,20.609,21.259,4816,0
+ESP.US,D,20131015,000000,20.769,21.103,20.108,20.838,9887,0
+ESP.US,D,20131016,000000,20.602,21.072,20.454,20.944,12080,0
+ESP.US,D,20131017,000000,21.049,21.181,20.581,21.085,5043,0
+ESP.US,D,20131018,000000,21.259,21.505,21.225,21.505,34219,0
+ESP.US,D,20131021,000000,21.572,22.968,21.097,22.908,31590,0
+ESP.US,D,20131022,000000,22.908,23.652,22.831,23.13,26434,0
+ESP.US,D,20131023,000000,22.892,23.661,22.703,22.932,38898,0
+ESP.US,D,20131024,000000,23.037,23.284,22.14,22.326,122114,0
+ESP.US,D,20131025,000000,22.439,22.69,20.944,22.473,35247,0
+ESP.US,D,20131028,000000,22.34,23.037,21.895,22.355,13164,0
+ESP.US,D,20131029,000000,22.74,23.138,22.619,23.138,6604,0
+ESP.US,D,20131030,000000,23.011,23.037,22.573,23.037,13185,0
+ESP.US,D,20131031,000000,22.627,22.929,22.627,22.69,1575,0
+ESP.US,D,20131101,000000,22.696,23.018,22.696,22.74,1708,0
+ESP.US,D,20131104,000000,22.862,23.037,22.862,22.932,6914,0
+ESP.US,D,20131105,000000,22.94,23.037,22.439,22.793,9027,0
+ESP.US,D,20131106,000000,23.005,23.037,22.432,22.432,3542,0
+ESP.US,D,20131107,000000,22.786,23.037,22.619,22.908,6637,0
+ESP.US,D,20131108,000000,22.929,23.206,22.809,23.151,23671,0
+ESP.US,D,20131111,000000,22.902,23.248,22.902,23.248,5334,0
+ESP.US,D,20131112,000000,22.786,23.318,22.759,23.318,4499,0
+ESP.US,D,20131113,000000,23.354,23.459,23.172,23.459,5651,0
+ESP.US,D,20131114,000000,23.528,23.528,23.052,23.27,4175,0
+ESP.US,D,20131115,000000,23.037,23.045,22.187,22.573,53836,0
+ESP.US,D,20131118,000000,22.69,23.634,22.619,23.138,27764,0
+ESP.US,D,20131119,000000,23.095,23.095,22.34,22.649,15323,0
+ESP.US,D,20131120,000000,23.037,23.157,22.663,22.831,12470,0
+ESP.US,D,20131121,000000,22.717,22.831,22.355,22.831,5583,0
+ESP.US,D,20131122,000000,22.69,22.69,22.201,22.301,11257,0
+ESP.US,D,20131125,000000,22.481,22.481,21.909,22.326,59700,0
+ESP.US,D,20131126,000000,22.34,23.032,22.242,23.005,13865,0
+ESP.US,D,20131127,000000,23.005,23.005,22.487,22.855,6518,0
+ESP.US,D,20131129,000000,23.005,23.005,22.709,22.993,4256,0
+ESP.US,D,20131202,000000,22.767,22.998,22.767,22.87,5159,0
+ESP.US,D,20131203,000000,22.809,23.164,22.786,22.908,12351,0
+ESP.US,D,20131204,000000,23.032,23.13,22.8,22.8,7295,0
+ESP.US,D,20131205,000000,23.122,23.145,22.968,22.968,7759,0
+ESP.US,D,20131206,000000,22.968,23.145,22.709,23.138,11584,0
+ESP.US,D,20131209,000000,23.145,23.391,22.347,23.391,20334,0
+ESP.US,D,20131210,000000,23.613,24.042,23.567,23.715,12820,0
+ESP.US,D,20131211,000000,23.998,23.998,23.642,23.642,3846,0
+ESP.US,D,20131212,000000,23.642,23.642,23.236,23.335,4654,0
+ESP.US,D,20131213,000000,23.397,23.678,22.931,23.075,4252,0
+ESP.US,D,20131216,000000,23.207,23.678,23.033,23.107,7267,0
+ESP.US,D,20131217,000000,23.112,23.56,22.777,22.925,1608,0
+ESP.US,D,20131218,000000,22.824,23.281,22.824,22.925,3050,0
+ESP.US,D,20131219,000000,23.075,23.549,22.925,23.281,3279,0
+ESP.US,D,20131220,000000,23.401,23.47,23.064,23.064,3979,0
+ESP.US,D,20131223,000000,22.905,23.642,22.642,22.952,6137,0
+ESP.US,D,20131224,000000,22.952,22.952,22.952,22.952,1547,0
+ESP.US,D,20131226,000000,22.959,23.281,22.952,23.281,915,0
+ESP.US,D,20131227,000000,23.198,23.198,22.844,23.011,1582,0
+ESP.US,D,20131230,000000,22.975,23.642,22.844,23.17,6292,0
+ESP.US,D,20131231,000000,22.998,23.672,22.852,23.672,983,0
+ESP.US,D,20140102,000000,23.671,23.671,23.518,23.518,928,0
+ESP.US,D,20140103,000000,23.642,23.642,23.642,23.642,620,0
+ESP.US,D,20140106,000000,23.534,23.534,23.534,23.534,3161,0
+ESP.US,D,20140107,000000,23.463,23.534,23.221,23.534,2425,0
+ESP.US,D,20140108,000000,23.033,23.033,23.033,23.033,660,0
+ESP.US,D,20140109,000000,22.931,23.033,22.59,23.025,13789,0
+ESP.US,D,20140110,000000,22.547,23.186,22.547,23.186,4112,0
+ESP.US,D,20140113,000000,23.287,23.367,22.722,22.918,5096,0
+ESP.US,D,20140114,000000,23.194,23.194,22.793,23.004,4324,0
+ESP.US,D,20140115,000000,22.844,22.844,22.482,22.664,24728,0
+ESP.US,D,20140116,000000,22.664,23.004,22.541,23.004,9255,0
+ESP.US,D,20140117,000000,22.879,23.229,22.642,22.905,36594,0
+ESP.US,D,20140121,000000,22.905,23.194,22.784,23.194,1887,0
+ESP.US,D,20140122,000000,23.011,23.198,23.011,23.069,3436,0
+ESP.US,D,20140123,000000,23.249,23.273,22.975,23.273,1909,0
+ESP.US,D,20140124,000000,23.216,23.216,22.844,22.844,4280,0
+ESP.US,D,20140127,000000,22.664,22.706,22.482,22.664,27319,0
+ESP.US,D,20140128,000000,22.809,22.839,22.664,22.664,1737,0
+ESP.US,D,20140129,000000,22.844,22.844,22.664,22.664,2248,0
+ESP.US,D,20140130,000000,22.664,23.256,22.502,22.925,2918,0
+ESP.US,D,20140131,000000,22.664,23.241,22.494,22.664,10239,0
+ESP.US,D,20140203,000000,23.186,23.186,22.777,22.784,1267,0
+ESP.US,D,20140204,000000,22.627,22.809,22.56,22.664,8859,0
+ESP.US,D,20140205,000000,22.784,23.229,22.613,23.09,19695,0
+ESP.US,D,20140206,000000,23.119,23.119,22.555,22.784,3623,0
+ESP.US,D,20140207,000000,22.658,23.143,22.541,22.817,2464,0
+ESP.US,D,20140210,000000,22.541,23.229,22.533,22.738,2894,0
+ESP.US,D,20140211,000000,22.547,22.839,22.482,22.664,5162,0
+ESP.US,D,20140212,000000,22.799,23.256,22.706,23.099,9797,0
+ESP.US,D,20140213,000000,22.857,23.463,22.772,23.463,7113,0
+ESP.US,D,20140214,000000,21.538,21.575,20.815,20.989,48719,0
+ESP.US,D,20140218,000000,21.068,21.575,20.777,21.575,14403,0
+ESP.US,D,20140219,000000,21.189,21.244,20.997,21.029,7409,0
+ESP.US,D,20140220,000000,20.997,21.21,20.848,21.21,5328,0
+ESP.US,D,20140221,000000,20.886,21.251,20.669,21.251,6543,0
+ESP.US,D,20140224,000000,20.848,21.244,20.848,20.848,2774,0
+ESP.US,D,20140225,000000,20.815,21.14,20.646,21.14,10396,0
+ESP.US,D,20140226,000000,20.997,21.177,20.997,21.177,1280,0
+ESP.US,D,20140227,000000,20.886,21.177,20.848,21.177,5124,0
+ESP.US,D,20140228,000000,21.124,21.51,20.893,20.965,8425,0
+ESP.US,D,20140303,000000,21.357,21.357,20.581,21.029,9213,0
+ESP.US,D,20140304,000000,20.937,20.937,20.676,20.848,4112,0
+ESP.US,D,20140305,000000,20.669,21.29,20.669,21.029,21989,0
+ESP.US,D,20140306,000000,20.848,21.102,20.634,20.848,14060,0
+ESP.US,D,20140307,000000,21.029,21.102,20.669,21.102,6634,0
+ESP.US,D,20140310,000000,20.959,20.959,20.537,20.537,8650,0
+ESP.US,D,20140311,000000,20.634,20.683,20.488,20.676,17171,0
+ESP.US,D,20140312,000000,20.495,21.016,20.495,20.495,1255,0
+ESP.US,D,20140313,000000,20.66,21.236,20.515,20.909,2841,0
+ESP.US,D,20140314,000000,21.157,21.171,20.69,20.893,4821,0
+ESP.US,D,20140317,000000,21.029,21.029,20.714,20.848,7167,0
+ESP.US,D,20140318,000000,20.981,21.195,20.848,20.848,6275,0
+ESP.US,D,20140319,000000,20.866,21.152,20.747,20.848,6557,0
+ESP.US,D,20140320,000000,20.572,20.688,20.5,20.639,5178,0
+ESP.US,D,20140321,000000,20.608,20.608,20.411,20.411,1658,0
+ESP.US,D,20140324,000000,20.3,20.461,19.35,19.826,28698,0
+ESP.US,D,20140325,000000,19.753,20.226,19.753,20.226,8866,0
+ESP.US,D,20140326,000000,20.116,20.411,19.695,20.3,47980,0
+ESP.US,D,20140327,000000,20.116,20.3,19.875,20.3,5679,0
+ESP.US,D,20140328,000000,19.767,20.251,19.767,20.081,6166,0
+ESP.US,D,20140331,000000,20.245,20.3,19.862,19.936,5987,0
+ESP.US,D,20140401,000000,20.191,20.191,19.936,19.936,3046,0
+ESP.US,D,20140402,000000,19.936,20.008,19.936,20.008,332,0
+ESP.US,D,20140403,000000,19.936,20.848,19.789,20.141,17900,0
+ESP.US,D,20140404,000000,20.667,20.667,19.869,20.116,2883,0
+ESP.US,D,20140407,000000,20.075,20.075,19.899,19.899,2974,0
+ESP.US,D,20140408,000000,20.124,20.236,19.68,19.68,2235,0
+ESP.US,D,20140409,000000,20.075,20.075,19.495,19.928,2084,0
+ESP.US,D,20140410,000000,19.909,19.909,19.46,19.481,2291,0
+ESP.US,D,20140411,000000,19.495,19.495,19.495,19.495,1026,0
+ESP.US,D,20140414,000000,19.44,19.708,19.421,19.421,3216,0
+ESP.US,D,20140415,000000,19.621,20.11,18.845,19.715,51948,0
+ESP.US,D,20140416,000000,19.533,19.533,19.053,19.466,9376,0
+ESP.US,D,20140417,000000,19.38,19.431,19.057,19.431,6114,0
+ESP.US,D,20140421,000000,19.239,19.421,19.086,19.421,5564,0
+ESP.US,D,20140422,000000,19.326,20.081,19.172,19.936,21772,0
+ESP.US,D,20140423,000000,19.884,19.884,19.875,19.875,945,0
+ESP.US,D,20140424,000000,19.753,19.899,19.488,19.899,15100,0
+ESP.US,D,20140425,000000,19.803,19.803,19.607,19.607,1018,0
+ESP.US,D,20140428,000000,19.899,20.316,19.899,20.029,6979,0
+ESP.US,D,20140429,000000,19.68,19.68,19.68,19.68,333,0
+ESP.US,D,20140430,000000,19.826,19.826,19.46,19.46,732,0
+ESP.US,D,20140501,000000,19.729,19.753,19.46,19.46,2143,0
+ESP.US,D,20140502,000000,20.426,20.426,19.665,19.753,1114,0
+ESP.US,D,20140505,000000,20.141,20.141,19.955,19.955,2298,0
+ESP.US,D,20140506,000000,20.141,20.316,19.767,20.116,2826,0
+ESP.US,D,20140507,000000,20.008,20.008,20.008,20.008,1089,0
+ESP.US,D,20140508,000000,19.621,19.621,19.454,19.607,2427,0
+ESP.US,D,20140509,000000,19.811,19.811,19.665,19.715,1204,0
+ESP.US,D,20140512,000000,19.687,19.854,19.687,19.722,2374,0
+ESP.US,D,20140513,000000,20,20.029,19.738,20,5440,0
+ESP.US,D,20140514,000000,20.029,20.029,19.02,19.02,6525,0
+ESP.US,D,20140515,000000,19.488,19.488,19.036,19.466,2780,0
+ESP.US,D,20140516,000000,19.899,19.899,19.045,19.634,4037,0
+ESP.US,D,20140519,000000,19.495,19.495,19.495,19.495,467,0
+ESP.US,D,20140520,000000,19.38,19.38,19.38,19.38,345,0
+ESP.US,D,20140522,000000,19.414,19.729,19.401,19.46,1698,0
+ESP.US,D,20140523,000000,19.387,19.46,19.045,19.153,3052,0
+ESP.US,D,20140527,000000,19.153,19.607,19.093,19.321,14945,0
+ESP.US,D,20140528,000000,19.387,19.628,18.654,18.669,22269,0
+ESP.US,D,20140529,000000,18.544,18.836,18.544,18.654,13757,0
+ESP.US,D,20140530,000000,18.677,19.533,18.677,18.976,31144,0
+ESP.US,D,20140602,000000,18.7,18.728,17.823,18.261,20412,0
+ESP.US,D,20140603,000000,17.954,17.954,16.46,16.775,34141,0
+ESP.US,D,20140604,000000,17.112,17.112,16.621,16.679,7540,0
+ESP.US,D,20140605,000000,16.499,17.149,16.417,17.149,14115,0
+ESP.US,D,20140606,000000,17.184,17.739,17.048,17.558,16443,0
+ESP.US,D,20140609,000000,17.142,18.274,17.142,17.779,16218,0
+ESP.US,D,20140610,000000,17.976,18.7,17.785,18.019,7621,0
+ESP.US,D,20140611,000000,18.399,19.005,18.09,18.693,13683,0
+ESP.US,D,20140612,000000,18.757,19.211,18.757,18.838,2805,0
+ESP.US,D,20140613,000000,18.766,19.414,18.099,18.099,4659,0
+ESP.US,D,20140616,000000,18.026,18.026,17.377,17.881,4082,0
+ESP.US,D,20140617,000000,18.026,18.418,17.732,17.732,1692,0
+ESP.US,D,20140618,000000,18.219,18.462,17.732,17.732,10958,0
+ESP.US,D,20140619,000000,18.122,18.619,18.122,18.285,3088,0
+ESP.US,D,20140620,000000,18.485,19.577,17.99,19.577,11957,0
+ESP.US,D,20140623,000000,19.357,19.366,18.604,18.654,14439,0
+ESP.US,D,20140624,000000,18.684,19.44,18.507,18.782,12516,0
+ESP.US,D,20140625,000000,18.804,19.023,18.285,18.285,2458,0
+ESP.US,D,20140626,000000,18.817,18.838,18.565,18.81,2915,0
+ESP.US,D,20140627,000000,19.186,19.211,18.58,19.202,3856,0
+ESP.US,D,20140630,000000,18.796,19.032,18.491,18.56,4999,0
+ESP.US,D,20140701,000000,18.693,19.137,18.507,19.137,3409,0
+ESP.US,D,20140702,000000,18.507,18.831,18.469,18.728,17599,0
+ESP.US,D,20140703,000000,18.766,18.912,18.543,18.912,11609,0
+ESP.US,D,20140707,000000,18.855,19.023,18.58,19.023,1908,0
+ESP.US,D,20140708,000000,18.58,18.58,18.115,18.469,9370,0
+ESP.US,D,20140709,000000,18.469,18.469,18.002,18.345,2762,0
+ESP.US,D,20140710,000000,18.139,18.396,17.99,18.168,4267,0
+ESP.US,D,20140711,000000,17.99,18.01,17.813,18.01,2268,0
+ESP.US,D,20140714,000000,18.33,18.388,18.186,18.186,2038,0
+ESP.US,D,20140715,000000,18.058,18.388,17.938,17.938,5463,0
+ESP.US,D,20140717,000000,18.339,18.396,18.139,18.33,1575,0
+ESP.US,D,20140718,000000,18.359,18.396,18.115,18.396,3295,0
+ESP.US,D,20140721,000000,18.396,18.469,18.099,18.262,10190,0
+ESP.US,D,20140723,000000,17.913,18.426,17.913,18.396,2092,0
+ESP.US,D,20140724,000000,18.448,19.202,18.249,18.543,28661,0
+ESP.US,D,20140725,000000,18.345,18.951,18.321,18.33,13399,0
+ESP.US,D,20140729,000000,18.497,19.023,18.469,19.023,1241,0
+ESP.US,D,20140730,000000,18.912,18.912,18.131,18.435,8204,0
+ESP.US,D,20140731,000000,18.099,18.388,18.026,18.026,3056,0
+ESP.US,D,20140801,000000,18.086,18.249,17.961,18.249,2472,0
+ESP.US,D,20140804,000000,18.033,18.804,18.033,18.257,6575,0
+ESP.US,D,20140805,000000,18.448,18.448,18.026,18.026,666,0
+ESP.US,D,20140806,000000,18.515,18.515,18.359,18.359,476,0
+ESP.US,D,20140807,000000,18.122,18.212,18.122,18.212,606,0
+ESP.US,D,20140808,000000,18.099,18.099,18.099,18.099,542,0
+ESP.US,D,20140811,000000,18.099,18.365,18.092,18.365,492,0
+ESP.US,D,20140812,000000,18.086,18.396,18.066,18.212,5800,0
+ESP.US,D,20140813,000000,18.308,18.308,18.099,18.099,1287,0
+ESP.US,D,20140814,000000,18.115,18.448,18.01,18.448,1691,0
+ESP.US,D,20140815,000000,17.961,18.072,17.961,18.072,1169,0
+ESP.US,D,20140818,000000,18.275,18.285,17.961,17.961,5190,0
+ESP.US,D,20140819,000000,18.086,18.448,17.921,18.249,4906,0
+ESP.US,D,20140820,000000,18.154,18.154,17.839,17.881,5208,0
+ESP.US,D,20140821,000000,18.403,18.435,17.881,17.895,5328,0
+ESP.US,D,20140822,000000,17.848,18.353,17.848,17.857,16026,0
+ESP.US,D,20140825,000000,18.092,18.212,17.848,17.873,3051,0
+ESP.US,D,20140826,000000,18.131,18.168,17.976,18.139,6901,0
+ESP.US,D,20140827,000000,18.099,18.462,17.983,17.983,606,0
+ESP.US,D,20140828,000000,17.895,18.131,17.873,18.099,1928,0
+ESP.US,D,20140829,000000,18.099,18.099,17.888,17.888,383,0
+ESP.US,D,20140902,000000,18.147,18.175,18.147,18.154,1608,0
+ESP.US,D,20140903,000000,17.732,17.945,17.732,17.857,2791,0
+ESP.US,D,20140904,000000,17.732,18.204,17.406,17.642,7247,0
+ESP.US,D,20140905,000000,17.807,17.938,17.807,17.821,3580,0
+ESP.US,D,20140908,000000,18.041,18.058,18.041,18.058,2630,0
+ESP.US,D,20140909,000000,18.16,18.168,17.938,18.168,3968,0
+ESP.US,D,20140910,000000,17.908,18.175,17.362,18.168,17138,0
+ESP.US,D,20140911,000000,18.275,18.275,17.623,17.623,3638,0
+ESP.US,D,20140912,000000,18.107,18.107,17.908,18.002,3513,0
+ESP.US,D,20140915,000000,18.249,18.249,17.752,17.758,1914,0
+ESP.US,D,20140916,000000,17.696,17.696,16.802,16.999,7717,0
+ESP.US,D,20140917,000000,16.72,16.916,16.712,16.802,4658,0
+ESP.US,D,20140918,000000,16.742,17.663,16.742,17.295,9094,0
+ESP.US,D,20140919,000000,17.325,17.325,16.742,16.742,4196,0
+ESP.US,D,20140922,000000,16.993,17.368,16.607,16.985,11092,0
+ESP.US,D,20140923,000000,17.195,17.195,16.882,16.882,852,0
+ESP.US,D,20140924,000000,16.799,17.5,16.768,16.851,2117,0
+ESP.US,D,20140925,000000,17.155,17.172,16.932,17.113,868,0
+ESP.US,D,20140926,000000,16.826,17.269,16.536,16.583,2201,0
+ESP.US,D,20140929,000000,16.432,16.536,16.015,16.015,11052,0
+ESP.US,D,20140930,000000,16.345,16.363,14.708,15.034,8809,0
+ESP.US,D,20141001,000000,15.124,15.223,13.667,13.706,8824,0
+ESP.US,D,20141002,000000,13.706,13.787,13.518,13.698,17894,0
+ESP.US,D,20141003,000000,13.959,13.959,13.565,13.624,5192,0
+ESP.US,D,20141006,000000,13.304,13.444,13.077,13.154,7848,0
+ESP.US,D,20141007,000000,12.937,12.959,12.376,12.845,10556,0
+ESP.US,D,20141008,000000,12.698,13.632,12.472,13.198,5575,0
+ESP.US,D,20141009,000000,13.543,13.81,12.92,13.722,2776,0
+ESP.US,D,20141010,000000,13.244,13.437,12.899,12.899,2355,0
+ESP.US,D,20141013,000000,12.899,12.92,12.899,12.899,1689,0
+ESP.US,D,20141014,000000,12.994,13.744,12.968,13.117,12786,0
+ESP.US,D,20141015,000000,13.085,13.617,13.019,13.019,8242,0
+ESP.US,D,20141016,000000,13.04,13.624,12.914,12.914,13654,0
+ESP.US,D,20141017,000000,12.906,12.994,12.899,12.899,1647,0
+ESP.US,D,20141020,000000,12.878,13.354,12.878,13.354,14096,0
+ESP.US,D,20141021,000000,13.191,13.386,13.161,13.318,14489,0
+ESP.US,D,20141022,000000,13.093,13.327,12.928,13.085,6538,0
+ESP.US,D,20141023,000000,13.124,13.406,12.928,13.138,10241,0
+ESP.US,D,20141024,000000,13.191,13.735,13.109,13.735,16725,0
+ESP.US,D,20141027,000000,13.422,13.744,13.327,13.416,15690,0
+ESP.US,D,20141028,000000,13.775,13.775,13.304,13.69,3170,0
+ESP.US,D,20141029,000000,13.543,13.667,13.476,13.667,3958,0
+ESP.US,D,20141030,000000,14.064,14.116,13.863,14.014,6754,0
+ESP.US,D,20141031,000000,14.185,14.692,14.153,14.214,5742,0
+ESP.US,D,20141103,000000,14.201,14.567,14.192,14.567,5688,0
+ESP.US,D,20141104,000000,14.738,15.297,14.387,15.29,12076,0
+ESP.US,D,20141105,000000,15.387,16.337,15.297,16.329,12218,0
+ESP.US,D,20141106,000000,15.907,18.532,15.907,18.184,34649,0
+ESP.US,D,20141107,000000,17.21,18.3,17.179,18.3,15702,0
+ESP.US,D,20141110,000000,17.629,18.248,17.612,17.964,4807,0
+ESP.US,D,20141111,000000,17.925,18.184,16.783,17.149,34126,0
+ESP.US,D,20141112,000000,17.142,17.381,16.834,17.381,4527,0
+ESP.US,D,20141113,000000,17.485,17.485,16.445,16.815,1111,0
+ESP.US,D,20141114,000000,16.746,16.746,16.239,16.378,2227,0
+ESP.US,D,20141117,000000,16.395,16.544,16.395,16.506,1365,0
+ESP.US,D,20141118,000000,16.119,16.432,16.119,16.281,2083,0
+ESP.US,D,20141119,000000,16.502,17.589,16.432,17.547,18609,0
+ESP.US,D,20141120,000000,17.263,17.321,17.179,17.179,5422,0
+ESP.US,D,20141121,000000,17.291,17.433,16.575,17.113,4075,0
+ESP.US,D,20141124,000000,17.344,17.47,17.031,17.179,4649,0
+ESP.US,D,20141125,000000,17.179,17.179,17.179,17.179,434,0
+ESP.US,D,20141126,000000,17.195,17.195,17.195,17.195,605,0
+ESP.US,D,20141128,000000,17.186,17.195,17.104,17.195,1906,0
+ESP.US,D,20141201,000000,17.172,17.179,16.808,17.104,10310,0
+ESP.US,D,20141202,000000,17.047,17.779,16.488,17.217,9347,0
+ESP.US,D,20141203,000000,17.329,17.329,17.291,17.329,390,0
+ESP.US,D,20141204,000000,17.649,18.656,17.649,18.396,9063,0
+ESP.US,D,20141205,000000,18.629,18.674,17.941,17.973,3989,0
+ESP.US,D,20141208,000000,17.441,17.827,17.441,17.441,1350,0
+ESP.US,D,20141210,000000,17.477,18.054,17.231,17.964,1879,0
+ESP.US,D,20141211,000000,17.195,17.925,17.195,17.515,3805,0
+ESP.US,D,20141212,000000,17.555,18.674,16.851,18.037,25252,0
+ESP.US,D,20141215,000000,18.339,18.339,18.152,18.256,1049,0
+ESP.US,D,20141216,000000,17.734,17.772,17.358,17.366,2536,0
+ESP.US,D,20141217,000000,17.432,18.413,16.265,17.366,14373,0
+ESP.US,D,20141218,000000,17.74,18.451,17.582,17.623,3880,0
+ESP.US,D,20141219,000000,17.582,18.027,16.791,18.027,15167,0
+ESP.US,D,20141222,000000,17.567,17.796,17.5,17.59,4615,0
+ESP.US,D,20141223,000000,17.893,17.893,17.613,17.613,1083,0
+ESP.US,D,20141224,000000,17.657,18.3,17.582,17.893,3233,0
+ESP.US,D,20141226,000000,17.63,18.274,17.547,17.83,2479,0
+ESP.US,D,20141229,000000,17.539,18.233,17.539,17.672,13818,0
+ESP.US,D,20141230,000000,17.772,18.262,17.772,17.961,5070,0
+ESP.US,D,20141231,000000,17.961,18.269,17.961,17.961,9249,0
+ESP.US,D,20150102,000000,17.929,18.793,17.92,18.793,1804,0
+ESP.US,D,20150105,000000,18.776,18.776,17.92,18.262,934,0
+ESP.US,D,20150106,000000,18.126,18.716,17.371,18.716,4597,0
+ESP.US,D,20150107,000000,18.639,18.639,17.74,18.201,799,0
+ESP.US,D,20150108,000000,17.805,18.004,17.805,18.004,814,0
+ESP.US,D,20150109,000000,18.316,18.851,17.559,18.293,9846,0
+ESP.US,D,20150112,000000,18.488,18.753,17.929,17.961,5972,0
+ESP.US,D,20150113,000000,18.827,18.827,17.945,17.945,639,0
+ESP.US,D,20150114,000000,18.709,18.709,17.929,18.135,1972,0
+ESP.US,D,20150115,000000,18.135,18.3,18.027,18.11,2802,0
+ESP.US,D,20150116,000000,17.997,18.76,17.997,18.11,1320,0
+ESP.US,D,20150120,000000,18.11,18.42,18.11,18.376,4774,0
+ESP.US,D,20150121,000000,18.767,18.767,18.269,18.744,2089,0
+ESP.US,D,20150122,000000,18.767,18.767,18.184,18.488,5213,0
+ESP.US,D,20150123,000000,18.785,18.785,18.488,18.753,2079,0
+ESP.US,D,20150126,000000,18.867,19.575,18.528,19.575,5711,0
+ESP.US,D,20150127,000000,19.442,19.442,19.433,19.433,588,0
+ESP.US,D,20150128,000000,19.433,20.375,18.882,19.849,25267,0
+ESP.US,D,20150129,000000,18.891,19.773,18.891,19.773,3083,0
+ESP.US,D,20150130,000000,20.208,21.064,19.394,20.669,20621,0
+ESP.US,D,20150202,000000,21.129,21.697,19.666,20.021,13073,0
+ESP.US,D,20150203,000000,19.977,20.413,19.249,20.05,26024,0
+ESP.US,D,20150204,000000,19.402,20.021,19.077,19.958,24015,0
+ESP.US,D,20150205,000000,20.324,20.359,19.282,19.567,4935,0
+ESP.US,D,20150206,000000,19.583,19.583,19.168,19.168,1414,0
+ESP.US,D,20150209,000000,18.867,19.733,18.867,19.296,14850,0
+ESP.US,D,20150210,000000,18.934,19.938,18.126,19.849,11606,0
+ESP.US,D,20150211,000000,19.697,19.697,19.697,19.697,348,0
+ESP.US,D,20150212,000000,20.117,20.164,20.117,20.164,946,0
+ESP.US,D,20150213,000000,20.443,22.624,19.999,22.074,20777,0
+ESP.US,D,20150217,000000,22.489,22.676,20.906,21.363,9310,0
+ESP.US,D,20150218,000000,21.112,22.336,20.997,21.17,8160,0
+ESP.US,D,20150219,000000,21.188,23.241,21.147,22.706,41778,0
+ESP.US,D,20150220,000000,22.616,23.773,21.902,23.108,66108,0
+ESP.US,D,20150223,000000,23.704,23.773,23.108,23.378,16897,0
+ESP.US,D,20150224,000000,23.507,23.507,21.363,21.659,18382,0
+ESP.US,D,20150225,000000,21.537,23.378,21.055,22.088,16502,0
+ESP.US,D,20150226,000000,22.94,23.024,21.902,22.157,8994,0
+ESP.US,D,20150227,000000,21.476,21.476,21.469,21.469,425,0
+ESP.US,D,20150302,000000,21.432,22.142,20.15,21.697,37367,0
+ESP.US,D,20150303,000000,22.714,22.871,21.328,22.21,21731,0
+ESP.US,D,20150304,000000,22.55,22.55,21.521,21.894,1989,0
+ESP.US,D,20150305,000000,22.321,22.321,21.553,21.86,1721,0
+ESP.US,D,20150306,000000,21.545,21.545,21.509,21.509,1192,0
+ESP.US,D,20150309,000000,21.147,21.147,21.055,21.055,793,0
+ESP.US,D,20150310,000000,21.03,22.314,20.964,21.432,15371,0
+ESP.US,D,20150311,000000,21.908,21.908,21.147,21.355,1059,0
+ESP.US,D,20150312,000000,21.545,21.659,21.055,21.659,3713,0
+ESP.US,D,20150313,000000,21.659,22.564,21.304,21.71,9143,0
+ESP.US,D,20150316,000000,21.71,21.71,21.71,21.71,132,0
+ESP.US,D,20150317,000000,21.885,22.609,21.885,21.885,2785,0
+ESP.US,D,20150318,000000,22.112,22.624,22.005,22.005,793,0
+ESP.US,D,20150319,000000,22.629,22.822,22.075,22.804,3023,0
+ESP.US,D,20150320,000000,22.837,22.837,22.075,22.457,2473,0
+ESP.US,D,20150323,000000,22.096,22.096,21.239,21.505,27984,0
+ESP.US,D,20150324,000000,21.205,22.044,21.162,22.044,13663,0
+ESP.US,D,20150325,000000,21.465,22.516,21.465,22.103,31924,0
+ESP.US,D,20150326,000000,22.149,22.149,22.035,22.035,1442,0
+ESP.US,D,20150327,000000,22.027,22.265,21.844,21.851,2891,0
+ESP.US,D,20150330,000000,21.825,21.825,21.349,21.768,16948,0
+ESP.US,D,20150331,000000,21.81,22.547,21.81,22.547,24962,0
+ESP.US,D,20150401,000000,22.059,22.591,21.329,22.457,4862,0
+ESP.US,D,20150402,000000,22.075,22.075,21.934,21.934,920,0
+ESP.US,D,20150406,000000,22.005,22.149,21.81,21.81,1576,0
+ESP.US,D,20150407,000000,21.588,21.632,21.337,21.632,1271,0
+ESP.US,D,20150408,000000,21.928,22.019,21.581,21.768,1576,0
+ESP.US,D,20150409,000000,21.708,21.708,21.306,21.465,3909,0
+ESP.US,D,20150410,000000,21.189,21.563,21.121,21.563,22203,0
+ESP.US,D,20150413,000000,21.007,22.415,21.007,22.075,45322,0
+ESP.US,D,20150414,000000,21.968,21.968,21.663,21.859,34288,0
+ESP.US,D,20150415,000000,21.693,21.768,21.64,21.663,2029,0
+ESP.US,D,20150416,000000,22.019,22.027,21.844,22.011,3112,0
+ESP.US,D,20150417,000000,22,22,21.684,21.684,787,0
+ESP.US,D,20150420,000000,22.059,22.059,21.81,21.81,2409,0
+ESP.US,D,20150421,000000,21.588,21.693,21.322,21.322,741,0
+ESP.US,D,20150422,000000,21.364,21.624,21.364,21.473,2466,0
+ESP.US,D,20150423,000000,21.315,21.678,21.315,21.518,1051,0
+ESP.US,D,20150424,000000,21.943,21.943,21.943,21.943,552,0
+ESP.US,D,20150427,000000,21.497,22.035,21.497,21.541,6172,0
+ESP.US,D,20150428,000000,22.075,22.075,20.764,21.196,33420,0
+ESP.US,D,20150429,000000,20.567,20.922,18.482,20.922,6833,0
+ESP.US,D,20150430,000000,20.922,21.247,20.756,20.818,1442,0
+ESP.US,D,20150501,000000,20.848,20.931,20.62,20.728,4206,0
+ESP.US,D,20150504,000000,20.552,20.552,20.552,20.552,395,0
+ESP.US,D,20150505,000000,20.476,20.931,20.476,20.931,4471,0
+ESP.US,D,20150506,000000,21.046,21.046,20.665,20.665,11090,0
+ESP.US,D,20150507,000000,21.196,21.196,21.162,21.162,519,0
+ESP.US,D,20150508,000000,20.749,20.749,20.74,20.74,1442,0
+ESP.US,D,20150511,000000,20.922,20.931,20.922,20.931,920,0
+ESP.US,D,20150512,000000,20.878,20.878,20.878,20.878,412,0
+ESP.US,D,20150513,000000,20.756,20.764,20.36,20.36,3883,0
+ESP.US,D,20150514,000000,21.322,21.397,20.781,20.781,3677,0
+ESP.US,D,20150515,000000,20.818,20.818,20.263,20.276,1751,0
+ESP.US,D,20150518,000000,19.998,20.263,19.796,20.263,5792,0
+ESP.US,D,20150519,000000,19.796,20.102,19.791,20.002,2837,0
+ESP.US,D,20150520,000000,19.609,19.796,19.609,19.796,3476,0
+ESP.US,D,20150521,000000,19.768,19.865,19.768,19.865,2891,0
+ESP.US,D,20150522,000000,19.982,20.5,19.982,20.4,1313,0
+ESP.US,D,20150526,000000,21.287,21.287,20.582,20.582,492,0
+ESP.US,D,20150527,000000,21.273,21.273,20.149,20.149,1313,0
+ESP.US,D,20150529,000000,20.094,21.007,20.058,20.073,1313,0
+ESP.US,D,20150601,000000,19.828,20.733,19.828,19.865,3156,0
+ESP.US,D,20150602,000000,20.276,20.276,19.814,19.814,552,0
+ESP.US,D,20150603,000000,19.828,20.643,19.791,20.171,2099,0
+ESP.US,D,20150604,000000,20.02,20.02,19.791,19.791,525,0
+ESP.US,D,20150605,000000,20.002,20.367,19.791,19.791,3023,0
+ESP.US,D,20150608,000000,19.828,20.232,19.828,20.033,2365,0
+ESP.US,D,20150609,000000,20.116,20.124,20.116,20.124,296,0
+ESP.US,D,20150610,000000,20.02,20.094,20.02,20.094,762,0
+ESP.US,D,20150611,000000,20.094,20.094,19.791,19.791,1183,0
+ESP.US,D,20150612,000000,19.982,19.982,19.859,19.859,395,0
+ESP.US,D,20150615,000000,19.982,20.249,19.41,19.456,3549,0
+ESP.US,D,20150616,000000,19.865,19.865,19.41,19.791,3153,0
+ESP.US,D,20150617,000000,19.602,19.804,19.602,19.791,1705,0
+ESP.US,D,20150618,000000,19.713,20.157,19.602,19.821,2757,0
+ESP.US,D,20150619,000000,19.753,20.529,19.753,19.881,1313,0
+ESP.US,D,20150622,000000,20.506,20.506,19.982,19.982,5386,0
+ESP.US,D,20150623,000000,20.171,20.171,20.171,20.171,200,0
+ESP.US,D,20150624,000000,20.36,20.36,19.982,19.998,3288,0
+ESP.US,D,20150625,000000,20.173,20.173,19.597,19.597,1822,0
+ESP.US,D,20150626,000000,19.481,20.518,19.481,19.674,17565,0
+ESP.US,D,20150629,000000,19.634,19.634,19.521,19.521,3382,0
+ESP.US,D,20150630,000000,19.828,20.18,19.359,19.982,4060,0
+ESP.US,D,20150701,000000,20.565,20.565,19.788,19.85,1560,0
+ESP.US,D,20150702,000000,19.704,19.704,19.697,19.697,392,0
+ESP.US,D,20150706,000000,20.073,20.073,19.982,19.982,521,0
+ESP.US,D,20150707,000000,20.195,20.643,20.059,20.643,4686,0
+ESP.US,D,20150708,000000,20.311,20.713,20.21,20.21,521,0
+ESP.US,D,20150709,000000,20.266,20.781,20.266,20.781,1171,0
+ESP.US,D,20150710,000000,20.041,20.041,20.041,20.041,256,0
+ESP.US,D,20150713,000000,20.18,20.556,20.18,20.556,909,0
+ESP.US,D,20150714,000000,20.596,20.596,20.596,20.596,333,0
+ESP.US,D,20150715,000000,20.397,20.397,20.365,20.365,1507,0
+ESP.US,D,20150716,000000,20.365,20.365,20.365,20.365,1041,0
+ESP.US,D,20150717,000000,20.287,20.287,20.287,20.287,650,0
+ESP.US,D,20150720,000000,19.982,21.342,19.982,21.342,1298,0
+ESP.US,D,20150721,000000,20.365,20.365,20.365,20.365,130,0
+ESP.US,D,20150723,000000,19.956,20.21,19.597,20.21,4422,0
+ESP.US,D,20150724,000000,20.126,20.126,20.126,20.126,130,0
+ESP.US,D,20150727,000000,19.906,19.906,19.465,19.674,2601,0
+ESP.US,D,20150728,000000,19.674,19.982,19.674,19.982,10018,0
+ESP.US,D,20150729,000000,19.711,20.518,19.711,20.518,4036,0
+ESP.US,D,20150730,000000,19.982,20.596,19.982,20.351,4686,0
+ESP.US,D,20150731,000000,20.397,20.397,20.377,20.377,521,0
+ESP.US,D,20150803,000000,20.365,20.371,20.365,20.371,1077,0
+ESP.US,D,20150804,000000,20.371,20.405,20.371,20.405,1171,0
+ESP.US,D,20150805,000000,20.365,20.397,20.365,20.365,2861,0
+ESP.US,D,20150806,000000,20.866,20.866,20.371,20.371,392,0
+ESP.US,D,20150807,000000,20.371,20.371,20.371,20.371,130,0
+ESP.US,D,20150810,000000,20.365,20.365,20.033,20.033,392,0
+ESP.US,D,20150811,000000,20.365,20.941,20.365,20.713,1258,0
+ESP.US,D,20150812,000000,20.739,20.739,20.739,20.739,130,0
+ESP.US,D,20150813,000000,19.282,20.636,19.282,20.61,909,0
+ESP.US,D,20150814,000000,19.451,20.033,19.451,20.033,650,0
+ESP.US,D,20150817,000000,20.365,20.365,20.365,20.365,521,0
+ESP.US,D,20150818,000000,20.365,20.365,20.365,20.365,130,0
+ESP.US,D,20150819,000000,19.956,19.956,19.956,19.956,521,0
+ESP.US,D,20150820,000000,19.956,19.956,19.956,19.956,130,0
+ESP.US,D,20150821,000000,19.368,19.863,19.368,19.863,521,0
+ESP.US,D,20150824,000000,19.405,19.751,18.974,18.982,13660,0
+ESP.US,D,20150825,000000,19.214,19.982,18.959,18.959,5726,0
+ESP.US,D,20150826,000000,19.012,19.028,18.644,18.644,2990,0
+ESP.US,D,20150827,000000,19.359,19.359,19.018,19.29,1298,0
+ESP.US,D,20150828,000000,19.634,19.634,18.538,18.538,3382,0
+ESP.US,D,20150831,000000,18.826,19.965,18.826,19.214,1560,0
+ESP.US,D,20150901,000000,18.445,19.88,18.445,19.488,1822,0
+ESP.US,D,20150902,000000,19.214,19.857,19.214,19.214,3382,0
+ESP.US,D,20150903,000000,19.943,19.974,19.214,19.974,2212,0
+ESP.US,D,20150904,000000,19.481,19.481,19.481,19.481,256,0
+ESP.US,D,20150908,000000,20.329,20.329,19.214,19.214,1560,0
+ESP.US,D,20150909,000000,20.21,20.21,20.21,20.21,256,0
+ESP.US,D,20150910,000000,20.21,20.21,20.21,20.21,26,0
+ESP.US,D,20150911,000000,19.982,19.982,19.018,19.066,1560,0
+ESP.US,D,20150914,000000,19.081,19.943,18.758,19.943,3513,0
+ESP.US,D,20150915,000000,19.982,19.982,19.445,19.529,1822,0
+ESP.US,D,20150916,000000,19.572,19.597,19.572,19.597,1430,0
+ESP.US,D,20150917,000000,19.242,19.373,19.228,19.373,663,0
+ESP.US,D,20150918,000000,19.15,19.15,19.142,19.142,1560,0
+ESP.US,D,20150921,000000,19.142,19.142,19.142,19.142,130,0
+ESP.US,D,20150922,000000,19.25,19.25,19.25,19.25,389,0
+ESP.US,D,20150923,000000,19.25,19.25,19.25,19.25,333,0
+ESP.US,D,20150924,000000,19.057,19.057,18.823,18.823,693,0
+ESP.US,D,20150925,000000,19.017,19.017,19.017,19.017,900,0
+ESP.US,D,20150928,000000,19.102,19.687,19.102,19.687,2618,0
+ESP.US,D,20150929,000000,19.057,19.646,18.823,19.057,1932,0
+ESP.US,D,20150930,000000,19.057,19.057,19.057,19.057,127,0
+ESP.US,D,20151001,000000,19.794,19.794,19.794,19.794,254,0
+ESP.US,D,20151002,000000,19.794,19.794,19.017,19.407,1162,0
+ESP.US,D,20151005,000000,19.483,19.561,19.483,19.561,3009,0
+ESP.US,D,20151006,000000,19.561,19.561,19.561,19.561,127,0
+ESP.US,D,20151007,000000,19.369,19.369,19.369,19.369,348,0
+ESP.US,D,20151008,000000,19.603,19.603,19.603,19.603,127,0
+ESP.US,D,20151012,000000,19.326,19.326,19.326,19.326,1069,0
+ESP.US,D,20151013,000000,19.872,19.872,19.872,19.872,254,0
+ESP.US,D,20151014,000000,19.483,19.483,19.483,19.483,1031,0
+ESP.US,D,20151015,000000,19.483,19.88,19.483,19.88,1675,0
+ESP.US,D,20151016,000000,19.757,20.184,19.561,19.561,2188,0
+ESP.US,D,20151019,000000,19.561,19.561,19.561,19.561,9,0
+ESP.US,D,20151020,000000,19.561,19.561,19.561,19.561,127,0
+ESP.US,D,20151021,000000,19.561,19.561,19.26,19.26,900,0
+ESP.US,D,20151022,000000,19.25,19.375,19.25,19.375,900,0
+ESP.US,D,20151023,000000,19.407,19.407,19.171,19.171,1031,0
+ESP.US,D,20151026,000000,19.171,19.171,19.171,19.171,127,0
+ESP.US,D,20151027,000000,19.171,19.842,17.023,19.827,8375,0
+ESP.US,D,20151028,000000,20.339,20.339,19.991,20.06,3737,0
+ESP.US,D,20151029,000000,20.06,20.06,20.06,20.06,127,0
+ESP.US,D,20151030,000000,19.326,19.672,19.215,19.561,3348,0
+ESP.US,D,20151102,000000,19.552,19.552,19.552,19.552,239,0
+ESP.US,D,20151103,000000,19.773,19.773,19.702,19.702,558,0
+ESP.US,D,20151104,000000,19.26,19.291,19.25,19.291,793,0
+ESP.US,D,20151105,000000,19.757,19.757,19.716,19.716,1162,0
+ESP.US,D,20151106,000000,19.716,19.716,19.716,19.716,127,0
+ESP.US,D,20151110,000000,19.708,19.716,19.407,19.407,11595,0
+ESP.US,D,20151111,000000,19.407,19.431,19.326,19.431,4252,0
+ESP.US,D,20151112,000000,19.326,19.414,18.941,19.094,7985,0
+ESP.US,D,20151113,000000,19.215,19.637,19.215,19.637,1675,0
+ESP.US,D,20151116,000000,19.794,19.794,19.375,19.375,517,0
+ESP.US,D,20151117,000000,19.526,19.526,19.25,19.315,2319,0
+ESP.US,D,20151118,000000,19.732,19.732,19.369,19.369,771,0
+ESP.US,D,20151119,000000,19.171,19.407,19.171,19.407,4120,0
+ESP.US,D,20151120,000000,19.336,19.794,19.336,19.656,6313,0
+ESP.US,D,20151123,000000,19.595,19.794,19.595,19.794,254,0
+ESP.US,D,20151124,000000,19.483,19.794,19.483,19.794,643,0
+ESP.US,D,20151125,000000,19.794,19.794,19.794,19.794,127,0
+ESP.US,D,20151127,000000,19.421,19.794,19.421,19.794,517,0
+ESP.US,D,20151130,000000,19.794,19.794,19.794,19.794,254,0
+ESP.US,D,20151201,000000,19.794,19.794,19.421,19.421,1010,0
+ESP.US,D,20151202,000000,19.517,19.61,19.448,19.61,1458,0
+ESP.US,D,20151203,000000,19.61,19.61,19.61,19.61,238,0
+ESP.US,D,20151204,000000,19.794,19.794,19.407,19.407,1288,0
+ESP.US,D,20151207,000000,19.708,19.794,19.708,19.794,517,0
+ESP.US,D,20151208,000000,19.54,19.54,19.54,19.54,268,0
+ESP.US,D,20151209,000000,19.483,19.483,19.398,19.407,771,0
+ESP.US,D,20151210,000000,19.407,19.407,19.353,19.353,517,0
+ESP.US,D,20151211,000000,19.353,19.716,19.353,19.716,1675,0
+ESP.US,D,20151214,000000,19.603,19.603,19.057,19.603,2460,0
+ESP.US,D,20151215,000000,19.603,19.603,19.603,19.603,1031,0
+ESP.US,D,20151216,000000,19.796,19.995,19.796,19.995,893,0
+ESP.US,D,20151217,000000,20.367,20.691,20.189,20.541,1786,0
+ESP.US,D,20151218,000000,20.754,20.933,20.754,20.933,3956,0
+ESP.US,D,20151221,000000,21.163,21.171,20.401,20.698,1531,0
+ESP.US,D,20151222,000000,20.824,20.824,20.41,20.816,645,0
+ESP.US,D,20151223,000000,21.02,21.051,20.159,20.159,1786,0
+ESP.US,D,20151228,000000,21.129,21.129,20.399,21.085,2087,0
+ESP.US,D,20151231,000000,20.683,20.683,20.189,20.189,685,0
+ESP.US,D,20160104,000000,19.796,19.875,19.796,19.875,475,0
+ESP.US,D,20160105,000000,19.576,19.796,19.532,19.663,4528,0
+ESP.US,D,20160106,000000,19.246,19.482,19.246,19.289,5191,0
+ESP.US,D,20160107,000000,19.482,19.482,19.246,19.246,1304,0
+ESP.US,D,20160108,000000,19.318,19.818,19.289,19.412,2046,0
+ESP.US,D,20160111,000000,19.246,20.346,19.246,20.227,3843,0
+ESP.US,D,20160112,000000,20.227,20.227,20.221,20.221,398,0
+ESP.US,D,20160113,000000,20.189,20.189,20.189,20.189,203,0
+ESP.US,D,20160114,000000,20.181,20.181,20.181,20.181,146,0
+ESP.US,D,20160119,000000,19.914,19.914,19.914,19.914,764,0
+ESP.US,D,20160120,000000,19.405,19.405,19.405,19.405,1018,0
+ESP.US,D,20160121,000000,19.405,19.525,19.311,19.368,10031,0
+ESP.US,D,20160122,000000,19.405,19.429,19.311,19.405,7874,0
+ESP.US,D,20160125,000000,19.405,19.405,19.246,19.246,11707,0
+ESP.US,D,20160126,000000,19.047,19.446,19.047,19.446,1367,0
+ESP.US,D,20160128,000000,19.507,19.561,19.405,19.405,5651,0
+ESP.US,D,20160129,000000,19.289,19.289,19.289,19.289,371,0
+ESP.US,D,20160201,000000,19.211,20.073,19.211,20.073,3076,0
+ESP.US,D,20160202,000000,20.203,20.203,19.773,19.814,499,0
+ESP.US,D,20160203,000000,19.852,20.212,19.852,20.212,613,0
+ESP.US,D,20160205,000000,19.804,19.804,19.804,19.804,402,0
+ESP.US,D,20160208,000000,20.221,20.221,19.446,19.446,1317,0
+ESP.US,D,20160209,000000,19.405,20.203,19.405,20.203,853,0
+ESP.US,D,20160210,000000,20.212,20.227,19.801,20.227,1724,0
+ESP.US,D,20160211,000000,19.525,19.734,18.831,19.726,9300,0
+ESP.US,D,20160217,000000,19.961,19.961,19.961,19.961,372,0
+ESP.US,D,20160218,000000,18.11,19.507,18.11,19.507,11852,0
+ESP.US,D,20160222,000000,19.405,19.979,19.405,19.837,3307,0
+ESP.US,D,20160224,000000,19.532,19.548,19.525,19.548,2267,0
+ESP.US,D,20160225,000000,19.625,19.995,19.029,19.029,3276,0
+ESP.US,D,20160226,000000,19.884,19.913,19.446,19.446,9220,0
+ESP.US,D,20160229,000000,19.482,19.979,19.482,19.979,1630,0
+ESP.US,D,20160301,000000,19.845,19.845,19.595,19.595,316,0
+ESP.US,D,20160302,000000,19.595,20.331,19.595,20.331,4105,0
+ESP.US,D,20160303,000000,20.203,20.203,20.203,20.203,360,0
+ESP.US,D,20160304,000000,20.541,20.541,20.262,20.262,2127,0
+ESP.US,D,20160307,000000,19.681,20.094,19.681,19.804,5953,0
+ESP.US,D,20160308,000000,19.6,20.581,19.6,19.725,6746,0
+ESP.US,D,20160309,000000,19.804,20.09,19.471,19.521,7907,0
+ESP.US,D,20160310,000000,19.752,19.804,19.529,19.529,4943,0
+ESP.US,D,20160311,000000,19.558,19.758,19.558,19.558,2656,0
+ESP.US,D,20160314,000000,19.529,19.909,19.529,19.637,7044,0
+ESP.US,D,20160315,000000,19.529,20.081,19.529,19.716,4887,0
+ESP.US,D,20160316,000000,20.01,20.495,19.75,19.796,4230,0
+ESP.US,D,20160317,000000,19.901,20.588,19.796,20.588,9532,0
+ESP.US,D,20160318,000000,19.796,20.39,19.716,19.716,39701,0
+ESP.US,D,20160321,000000,19.973,19.98,19.758,19.796,4001,0
+ESP.US,D,20160322,000000,20.073,20.167,19.716,19.716,3279,0
+ESP.US,D,20160323,000000,19.914,19.914,19.679,19.679,641,0
+ESP.US,D,20160324,000000,19.814,19.996,19.479,19.6,9300,0
+ESP.US,D,20160328,000000,19.6,19.6,19.6,19.6,125,0
+ESP.US,D,20160329,000000,19.6,19.6,19.315,19.479,9832,0
+ESP.US,D,20160330,000000,19.558,19.558,19.479,19.479,4168,0
+ESP.US,D,20160331,000000,19.637,19.671,19.479,19.479,3201,0
+ESP.US,D,20160401,000000,19.488,19.488,19.4,19.4,2845,0
+ESP.US,D,20160404,000000,19.637,19.637,19.479,19.479,2998,0
+ESP.US,D,20160405,000000,19.479,19.479,19.479,19.479,125,0
+ESP.US,D,20160406,000000,19.796,19.796,19.513,19.6,4989,0
+ESP.US,D,20160407,000000,19.63,19.63,19.63,19.63,125,0
+ESP.US,D,20160408,000000,19.608,19.788,19.558,19.558,17573,0
+ESP.US,D,20160413,000000,18.974,18.974,18.974,18.974,361,0
+ESP.US,D,20160414,000000,19.083,19.439,19.083,19.439,1046,0
+ESP.US,D,20160415,000000,19.283,19.615,19.14,19.146,629,0
+ESP.US,D,20160418,000000,18.995,19.163,18.995,19.163,835,0
+ESP.US,D,20160419,000000,19.083,19.527,19.083,19.527,3537,0
+ESP.US,D,20160420,000000,19.475,19.479,19.322,19.322,2546,0
+ESP.US,D,20160421,000000,19.019,19.796,19.019,19.796,3739,0
+ESP.US,D,20160422,000000,19.686,19.686,19.686,19.686,398,0
+ESP.US,D,20160425,000000,19.788,19.796,19.5,19.5,9094,0
+ESP.US,D,20160426,000000,19.796,19.796,19.4,19.506,1475,0
+ESP.US,D,20160427,000000,19.796,19.796,19.4,19.4,1117,0
+ESP.US,D,20160429,000000,19.4,19.796,19.322,19.4,11424,0
+ESP.US,D,20160502,000000,19.4,19.4,19.4,19.4,4942,0
+ESP.US,D,20160503,000000,19.004,19.015,18.924,19.015,2143,0
+ESP.US,D,20160504,000000,20.164,20.164,19.4,19.804,3050,0
+ESP.US,D,20160505,000000,19.671,19.671,19.6,19.6,878,0
+ESP.US,D,20160506,000000,19.111,19.111,19.111,19.111,225,0
+ESP.US,D,20160509,000000,19.125,19.236,19.125,19.236,1457,0
+ESP.US,D,20160510,000000,19.4,19.655,19.047,19.479,7530,0
+ESP.US,D,20160511,000000,19.788,19.996,19.479,19.796,33247,0
+ESP.US,D,20160512,000000,20.173,20.173,19.6,19.6,14150,0
+ESP.US,D,20160513,000000,19.6,19.6,19.6,19.6,598,0
+ESP.US,D,20160516,000000,19.567,20.137,19.567,19.866,2814,0
+ESP.US,D,20160517,000000,19.558,20.185,19.558,19.662,12158,0
+ESP.US,D,20160518,000000,20.192,20.192,19.702,19.702,10091,0
+ESP.US,D,20160519,000000,19.323,20.154,19.323,19.536,1467,0
+ESP.US,D,20160520,000000,19.885,19.885,19.204,19.236,1743,0
+ESP.US,D,20160523,000000,19.37,19.781,19.37,19.781,1864,0
+ESP.US,D,20160524,000000,19.781,20.026,19.733,19.733,7480,0
+ESP.US,D,20160525,000000,19.796,19.98,19.765,19.98,9588,0
+ESP.US,D,20160526,000000,20.029,20.029,20.029,20.029,154,0
+ESP.US,D,20160531,000000,19.938,20.256,19.773,20.192,1735,0
+ESP.US,D,20160601,000000,20.468,20.499,20.06,20.194,2077,0
+ESP.US,D,20160602,000000,20.4,20.4,20.192,20.192,1273,0
+ESP.US,D,20160606,000000,20.369,20.39,20.217,20.352,2355,0
+ESP.US,D,20160607,000000,20.193,20.587,20.192,20.223,1413,0
+ESP.US,D,20160608,000000,20.489,20.489,20.311,20.311,605,0
+ESP.US,D,20160609,000000,20.48,20.48,20.073,20.352,1546,0
+ESP.US,D,20160610,000000,20.391,20.391,20.335,20.335,1848,0
+ESP.US,D,20160613,000000,20.023,20.567,20.023,20.567,1127,0
+ESP.US,D,20160614,000000,20.551,20.551,20.391,20.391,1085,0
+ESP.US,D,20160615,000000,20.591,20.85,20.591,20.821,1914,0
+ESP.US,D,20160617,000000,20.466,20.466,20.466,20.466,482,0
+ESP.US,D,20160620,000000,20.4,20.983,20.4,20.959,1010,0
+ESP.US,D,20160621,000000,20.591,20.873,20.591,20.751,4599,0
+ESP.US,D,20160622,000000,20.577,20.83,20.48,20.48,12096,0
+ESP.US,D,20160623,000000,21.109,21.109,20.844,21.05,1631,0
+ESP.US,D,20160624,000000,21.109,21.109,20.451,20.451,1354,0
+ESP.US,D,20160627,000000,21.102,21.102,21.102,21.102,600,0
+ESP.US,D,20160628,000000,20.48,20.776,20.47,20.776,987,0
+ESP.US,D,20160629,000000,21.4,21.4,20.52,20.55,893,0
+ESP.US,D,20160630,000000,20.797,21.189,20.797,20.802,790,0
+ESP.US,D,20160701,000000,20.751,20.751,20.44,20.44,1937,0
+ESP.US,D,20160705,000000,20.4,20.525,20.4,20.47,2260,0
+ESP.US,D,20160706,000000,20.567,20.68,20.567,20.591,6653,0
+ESP.US,D,20160707,000000,20.591,20.591,20.591,20.591,1259,0
+ESP.US,D,20160708,000000,20.646,21.205,20.481,20.481,13798,0
+ESP.US,D,20160711,000000,20.68,20.751,20.48,20.614,3338,0
+ESP.US,D,20160712,000000,21.065,21.065,20.912,20.912,694,0
+ESP.US,D,20160713,000000,20.967,20.976,20.967,20.967,605,0
+ESP.US,D,20160714,000000,20.624,20.624,20.624,20.624,256,0
+ESP.US,D,20160715,000000,20.713,20.713,20.67,20.67,420,0
+ESP.US,D,20160718,000000,21.109,21.109,21.109,21.109,347,0
+ESP.US,D,20160719,000000,20.962,20.962,20.475,20.48,2892,0
+ESP.US,D,20160720,000000,20.946,20.946,20.946,20.946,130,0
+ESP.US,D,20160721,000000,20.512,20.793,20.47,20.47,3201,0
+ESP.US,D,20160722,000000,20.632,20.951,20.632,20.793,1963,0
+ESP.US,D,20160725,000000,20.74,21.096,20.74,20.829,2027,0
+ESP.US,D,20160726,000000,20.713,20.793,20.713,20.793,2957,0
+ESP.US,D,20160727,000000,20.512,20.607,20.073,20.073,12516,0
+ESP.US,D,20160728,000000,20.111,20.391,20.111,20.391,1145,0
+ESP.US,D,20160729,000000,20.624,20.624,20.624,20.624,1000,0
+ESP.US,D,20160801,000000,20.895,21.109,20.895,20.926,4989,0
+ESP.US,D,20160802,000000,20.802,21.109,20.713,20.713,3142,0
+ESP.US,D,20160803,000000,21.189,21.189,21.031,21.065,899,0
+ESP.US,D,20160804,000000,20.751,20.751,20.751,20.751,618,0
+ESP.US,D,20160805,000000,20.776,20.793,20.776,20.793,1387,0
+ESP.US,D,20160808,000000,21.102,21.102,20.793,20.793,1948,0
+ESP.US,D,20160809,000000,21.108,21.108,20.816,20.816,669,0
+ESP.US,D,20160810,000000,21.153,21.153,20.966,20.966,1004,0
+ESP.US,D,20160811,000000,21.189,21.189,21.081,21.089,835,0
+ESP.US,D,20160815,000000,21.189,21.189,20.873,20.873,1708,0
+ESP.US,D,20160816,000000,20.873,20.873,20.873,20.873,248,0
+ESP.US,D,20160817,000000,20.994,21.189,20.993,21.189,658,0
+ESP.US,D,20160823,000000,20.968,20.968,20.886,20.905,426,0
+ESP.US,D,20160824,000000,20.47,21.513,20.47,21.513,1259,0
+ESP.US,D,20160825,000000,20.751,21.27,20.751,21.189,2178,0
+ESP.US,D,20160830,000000,21.566,21.575,20.915,21.029,21550,0
+ESP.US,D,20160831,000000,21.056,21.542,20.912,21.183,1679,0
+ESP.US,D,20160901,000000,21.269,21.591,20.926,21.591,19001,0
+ESP.US,D,20160902,000000,21.109,21.639,20.993,21.023,6701,0
+ESP.US,D,20160906,000000,21.205,21.728,20.943,20.943,6236,0
+ESP.US,D,20160907,000000,20.943,20.993,20.713,20.713,1537,0
+ESP.US,D,20160908,000000,20.67,20.733,20.591,20.733,3066,0
+ESP.US,D,20160909,000000,20.551,20.763,20.47,20.512,1426,0
+ESP.US,D,20160912,000000,20.873,20.873,20.433,20.713,1585,0
+ESP.US,D,20160913,000000,21.014,21.014,20.391,20.416,4788,0
+ESP.US,D,20160914,000000,20.44,20.551,20.44,20.551,1780,0
+ESP.US,D,20160915,000000,20.687,20.687,20.591,20.632,1260,0
+ESP.US,D,20160916,000000,20.47,21.189,20.47,21.189,3683,0
+ESP.US,D,20160919,000000,20.806,20.888,20.806,20.873,4414,0
+ESP.US,D,20160920,000000,20.639,20.992,20.385,20.992,1639,0
+ESP.US,D,20160921,000000,20.936,20.936,20.749,20.749,1908,0
+ESP.US,D,20160922,000000,21.133,21.76,20.766,21.236,7807,0
+ESP.US,D,20160926,000000,21.8,22.325,21.598,21.79,5112,0
+ESP.US,D,20160928,000000,21.681,21.766,21.307,21.307,999,0
+ESP.US,D,20160929,000000,20.919,21.156,20.604,20.912,3131,0
+ESP.US,D,20160930,000000,20.404,20.404,20.404,20.404,394,0
+ESP.US,D,20161003,000000,20.508,20.516,20.508,20.516,331,0
+ESP.US,D,20161004,000000,20.42,20.619,20.42,20.619,682,0
+ESP.US,D,20161006,000000,20.931,20.931,20.931,20.931,433,0
+ESP.US,D,20161007,000000,20.936,20.944,20.936,20.944,526,0
+ESP.US,D,20161010,000000,21.002,21.092,20.994,21.092,755,0
+ESP.US,D,20161012,000000,20.532,20.532,20.532,20.532,498,0
+ESP.US,D,20161013,000000,20.93,20.93,20.93,20.93,222,0
+ESP.US,D,20161017,000000,20.457,20.792,20.457,20.792,2633,0
+ESP.US,D,20161018,000000,20.702,20.702,20.427,20.427,1222,0
+ESP.US,D,20161019,000000,20.42,20.502,20.404,20.475,865,0
+ESP.US,D,20161020,000000,20.451,20.508,20.385,20.508,958,0
+ESP.US,D,20161021,000000,20.305,20.348,20.305,20.348,2114,0
+ESP.US,D,20161024,000000,20.792,20.792,20.385,20.385,582,0
+ESP.US,D,20161025,000000,20.959,20.959,20.605,20.605,690,0
+ESP.US,D,20161026,000000,20.588,20.588,20.588,20.588,135,0
+ESP.US,D,20161101,000000,20.385,20.613,20.385,20.385,842,0
+ESP.US,D,20161102,000000,20.866,20.866,20.185,20.204,2513,0
+ESP.US,D,20161104,000000,20.193,20.222,20.193,20.222,1478,0
+ESP.US,D,20161107,000000,20.185,20.305,20.185,20.305,993,0
+ESP.US,D,20161109,000000,20.185,20.185,19.588,20.185,1390,0
+ESP.US,D,20161110,000000,20.984,20.984,20.278,20.278,770,0
+ESP.US,D,20161111,000000,20.588,20.994,20.539,20.994,940,0
+ESP.US,D,20161114,000000,21.078,21.475,21.074,21.317,9981,0
+ESP.US,D,20161115,000000,21.436,22.118,21.326,22.118,3317,0
+ESP.US,D,20161116,000000,21.673,22.194,21.673,22.194,335,0
+ESP.US,D,20161117,000000,21.946,21.946,21.946,21.946,253,0
+ESP.US,D,20161118,000000,21.76,21.76,20.792,21.155,4494,0
+ESP.US,D,20161121,000000,20.873,20.952,20.873,20.873,1310,0
+ESP.US,D,20161123,000000,21.164,21.396,21.164,21.307,5469,0
+ESP.US,D,20161125,000000,20.994,20.994,20.994,20.994,310,0
+ESP.US,D,20161128,000000,21.111,21.111,21.111,21.111,554,0
+ESP.US,D,20161129,000000,21.236,22.199,21.172,22.199,9998,0
+ESP.US,D,20161130,000000,21.421,21.654,20.728,21.172,16734,0
+ESP.US,D,20161201,000000,21.156,21.156,21.156,21.156,1530,0
+ESP.US,D,20161202,000000,21.072,21.525,21.072,21.192,1609,0
+ESP.US,D,20161205,000000,21.672,21.672,21.156,21.517,3129,0
+ESP.US,D,20161206,000000,21.622,21.622,21.622,21.622,253,0
+ESP.US,D,20161207,000000,21.737,21.737,21.436,21.436,1818,0
+ESP.US,D,20161208,000000,21.396,21.654,21.363,21.363,6020,0
+ESP.US,D,20161209,000000,21.355,21.363,21.334,21.334,1948,0
+ESP.US,D,20161212,000000,21.436,21.436,20.912,21.436,805,0
+ESP.US,D,20161214,000000,20.621,21.494,20.621,21.494,966,0
+ESP.US,D,20161215,000000,21.129,21.51,21.12,21.51,1136,0
+ESP.US,D,20161216,000000,21.461,21.461,21.009,21.009,606,0
+ESP.US,D,20161219,000000,21.468,21.468,20.629,21.049,3665,0
+ESP.US,D,20161221,000000,21.049,21.317,20.812,21.187,6134,0
+ESP.US,D,20161222,000000,21.278,21.439,21.257,21.257,748,0
+ESP.US,D,20161223,000000,21.193,21.604,21.193,21.433,2387,0
+ESP.US,D,20161227,000000,21.48,21.48,21.464,21.464,823,0
+ESP.US,D,20161229,000000,21.247,21.247,20.827,20.914,1478,0
+ESP.US,D,20161230,000000,21.244,21.244,21.244,21.244,581,0
+ESP.US,D,20170103,000000,20.91,20.91,20.634,20.827,2185,0
+ESP.US,D,20170104,000000,21.538,21.538,21.538,21.538,351,0
+ESP.US,D,20170105,000000,20.893,21.229,20.746,20.764,3645,0
+ESP.US,D,20170106,000000,21.507,21.507,21.457,21.457,400,0
+ESP.US,D,20170110,000000,21.31,21.604,21.31,21.604,899,0
+ESP.US,D,20170111,000000,21.066,21.066,21.066,21.066,244,0
+ESP.US,D,20170112,000000,21.275,21.275,21.275,21.275,309,0
+ESP.US,D,20170113,000000,21.604,21.604,21.193,21.193,504,0
+ESP.US,D,20170117,000000,21.329,21.329,21.107,21.107,535,0
+ESP.US,D,20170118,000000,21.098,21.425,21.098,21.354,1148,0
+ESP.US,D,20170119,000000,21.074,21.074,20.993,20.993,2393,0
+ESP.US,D,20170120,000000,21.032,21.075,20.993,21.059,1104,0
+ESP.US,D,20170123,000000,21.027,21.177,20.993,20.993,1835,0
+ESP.US,D,20170124,000000,21.074,21.074,21.056,21.056,368,0
+ESP.US,D,20170125,000000,21.4,21.604,21.4,21.604,785,0
+ESP.US,D,20170126,000000,21.454,21.454,21.454,21.454,148,0
+ESP.US,D,20170127,000000,21.273,21.273,21.247,21.254,749,0
+ESP.US,D,20170130,000000,21.229,21.604,20.993,21.013,6239,0
+ESP.US,D,20170203,000000,21.318,21.318,21.318,21.318,531,0
+ESP.US,D,20170206,000000,21.514,21.514,21.514,21.514,244,0
+ESP.US,D,20170207,000000,21.112,21.318,20.801,21.157,5640,0
+ESP.US,D,20170208,000000,21.121,21.144,20.805,20.993,3764,0
+ESP.US,D,20170209,000000,20.959,21.58,20.91,20.91,3877,0
+ESP.US,D,20170210,000000,20.993,20.993,20.717,20.717,2709,0
+ESP.US,D,20170213,000000,20.707,20.794,20.416,20.46,3582,0
+ESP.US,D,20170214,000000,20.333,20.333,20.094,20.094,5914,0
+ESP.US,D,20170215,000000,20.111,20.111,20.094,20.094,540,0
+ESP.US,D,20170216,000000,20.094,20.094,19.77,19.77,2310,0
+ESP.US,D,20170217,000000,20.516,20.516,19.974,19.974,1882,0
+ESP.US,D,20170221,000000,20.021,20.021,19.607,19.607,14148,0
+ESP.US,D,20170222,000000,19.564,19.564,18.189,19.239,26040,0
+ESP.US,D,20170223,000000,19.859,19.859,19.363,19.363,3269,0
+ESP.US,D,20170224,000000,19.313,19.858,19.313,19.528,1477,0
+ESP.US,D,20170227,000000,19.836,19.852,19.655,19.836,2609,0
+ESP.US,D,20170228,000000,19.933,19.933,19.591,19.607,2008,0
+ESP.US,D,20170301,000000,19.909,19.909,19.419,19.607,1066,0
+ESP.US,D,20170302,000000,19.892,19.9,19.607,19.9,3645,0
+ESP.US,D,20170303,000000,19.875,20.078,19.814,19.974,1829,0
+ESP.US,D,20170306,000000,20.013,20.055,19.681,19.801,5527,0
+ESP.US,D,20170307,000000,19.77,19.793,19.77,19.77,3560,0
+ESP.US,D,20170308,000000,20.169,20.215,19.77,19.77,672,0
+ESP.US,D,20170309,000000,19.777,20.094,19.777,20.094,565,0
+ESP.US,D,20170310,000000,19.77,19.77,19.77,19.77,142,0
+ESP.US,D,20170313,000000,20.251,20.251,20.13,20.13,444,0
+ESP.US,D,20170314,000000,19.965,19.965,19.879,19.879,573,0
+ESP.US,D,20170315,000000,20.056,20.056,19.892,19.892,454,0
+ESP.US,D,20170316,000000,20.097,20.097,19.768,19.768,1757,0
+ESP.US,D,20170317,000000,19.768,19.768,18.944,18.944,1925,0
+ESP.US,D,20170320,000000,19.356,19.915,19.356,19.915,2043,0
+ESP.US,D,20170321,000000,19.522,20.376,19.522,20.376,777,0
+ESP.US,D,20170322,000000,19.68,19.983,19.561,19.983,535,0
+ESP.US,D,20170323,000000,19.652,19.838,19.652,19.838,769,0
+ESP.US,D,20170324,000000,20.015,20.015,19.518,19.707,2309,0
+ESP.US,D,20170327,000000,19.356,19.356,18.49,18.953,4384,0
+ESP.US,D,20170328,000000,18.944,19.218,18.936,19.218,1801,0
+ESP.US,D,20170329,000000,19.001,19.279,19.001,19.142,959,0
+ESP.US,D,20170330,000000,20.149,20.149,19.548,19.548,402,0
+ESP.US,D,20170331,000000,18.974,18.974,18.945,18.945,832,0
+ESP.US,D,20170403,000000,19.017,19.672,18.97,19.672,1738,0
+ESP.US,D,20170404,000000,19.149,19.233,18.977,19.233,1696,0
+ESP.US,D,20170405,000000,19.199,19.233,19.026,19.086,1999,0
+ESP.US,D,20170406,000000,19.108,19.108,19.067,19.067,3653,0
+ESP.US,D,20170407,000000,19.067,19.199,19.067,19.192,10828,0
+ESP.US,D,20170410,000000,19.47,19.47,19.109,19.192,3737,0
+ESP.US,D,20170411,000000,19.912,19.912,19.108,19.108,3843,0
+ESP.US,D,20170412,000000,19.1,19.306,19.077,19.24,3163,0
+ESP.US,D,20170413,000000,19.366,19.53,19.149,19.458,2346,0
+ESP.US,D,20170417,000000,19.686,19.686,19.265,19.372,614,0
+ESP.US,D,20170418,000000,19.372,19.579,19.372,19.579,603,0
+ESP.US,D,20170420,000000,19.4,19.475,19.4,19.475,498,0
+ESP.US,D,20170421,000000,19.356,19.435,19.356,19.389,1448,0
+ESP.US,D,20170424,000000,19.578,19.941,19.481,19.699,1524,0
+ESP.US,D,20170425,000000,19.686,19.686,19.686,19.686,984,0
+ESP.US,D,20170427,000000,19.118,19.821,19.118,19.821,1184,0
+ESP.US,D,20170428,000000,19.167,19.235,19.077,19.077,1165,0
+ESP.US,D,20170503,000000,19.128,19.128,19.128,19.128,423,0
+ESP.US,D,20170504,000000,19.282,19.282,19.282,19.282,195,0
+ESP.US,D,20170505,000000,19.356,19.356,19.15,19.15,543,0
+ESP.US,D,20170508,000000,19.173,19.466,19.149,19.466,1261,0
+ESP.US,D,20170509,000000,19.465,19.465,19.465,19.465,368,0
+ESP.US,D,20170510,000000,19.451,19.451,19.451,19.451,348,0
+ESP.US,D,20170511,000000,19.768,19.768,19.507,19.507,721,0
+ESP.US,D,20170512,000000,19.149,19.356,18.986,19.349,3008,0
+ESP.US,D,20170515,000000,19.303,19.356,19.303,19.356,1464,0
+ESP.US,D,20170518,000000,18.992,19.256,18.162,18.961,2444,0
+ESP.US,D,20170519,000000,18.961,18.961,18.961,18.961,521,0
+ESP.US,D,20170524,000000,18.944,19.009,18.646,19.009,9225,0
+ESP.US,D,20170526,000000,18.776,18.793,18.776,18.793,837,0
+ESP.US,D,20170530,000000,18.737,18.767,18.737,18.737,1567,0
+ESP.US,D,20170531,000000,18.766,18.925,18.766,18.925,892,0
+ESP.US,D,20170601,000000,19.08,19.08,18.737,18.78,2491,0
+ESP.US,D,20170602,000000,18.803,18.952,18.534,18.952,639,0
+ESP.US,D,20170605,000000,18.626,18.927,18.626,18.737,997,0
+ESP.US,D,20170606,000000,18.594,18.616,18.534,18.616,3476,0
+ESP.US,D,20170608,000000,18.728,18.728,18.728,18.728,250,0
+ESP.US,D,20170609,000000,18.862,18.862,18.862,18.862,336,0
+ESP.US,D,20170612,000000,18.698,18.882,18.616,18.882,1904,0
+ESP.US,D,20170613,000000,18.836,18.836,18.78,18.792,2952,0
+ESP.US,D,20170614,000000,18.97,19.351,18.811,18.887,6116,0
+ESP.US,D,20170615,000000,19.118,19.118,18.903,18.903,1691,0
+ESP.US,D,20170616,000000,18.936,18.971,18.936,18.971,860,0
+ESP.US,D,20170619,000000,19.2,19.243,18.879,18.91,4986,0
+ESP.US,D,20170620,000000,18.91,18.954,18.903,18.954,2014,0
+ESP.US,D,20170621,000000,19.219,19.219,18.959,19.002,7431,0
+ESP.US,D,20170622,000000,19.152,19.343,18.976,18.994,7790,0
+ESP.US,D,20170623,000000,19.243,19.243,18.843,18.87,6481,0
+ESP.US,D,20170626,000000,19.069,19.269,18.828,19.218,6192,0
+ESP.US,D,20170627,000000,18.987,19.111,18.819,18.845,7494,0
+ESP.US,D,20170628,000000,18.844,19.077,18.819,19.002,8410,0
+ESP.US,D,20170629,000000,18.987,18.993,18.828,18.945,4236,0
+ESP.US,D,20170630,000000,18.903,18.954,18.635,18.671,14213,0
+ESP.US,D,20170703,000000,18.853,18.897,18.686,18.686,5839,0
+ESP.US,D,20170705,000000,18.819,18.945,18.735,18.819,13070,0
+ESP.US,D,20170706,000000,18.613,18.778,18.53,18.695,8233,0
+ESP.US,D,20170707,000000,18.828,18.828,18.569,18.652,7126,0
+ESP.US,D,20170710,000000,18.635,18.883,18.605,18.788,6759,0
+ESP.US,D,20170711,000000,18.839,18.861,18.632,18.735,8537,0
+ESP.US,D,20170712,000000,18.735,18.987,18.644,18.819,3796,0
+ESP.US,D,20170713,000000,18.53,18.861,18.53,18.614,3927,0
+ESP.US,D,20170714,000000,18.86,19.002,18.695,19.002,1082,0
+ESP.US,D,20170717,000000,18.661,18.884,18.617,18.754,8061,0
+ESP.US,D,20170718,000000,18.81,18.81,18.81,18.81,313,0
+ESP.US,D,20170719,000000,18.652,19.002,18.652,18.91,5619,0
+ESP.US,D,20170720,000000,18.819,18.952,18.704,18.744,6509,0
+ESP.US,D,20170721,000000,18.712,18.844,18.695,18.819,5142,0
+ESP.US,D,20170724,000000,19.069,19.069,18.613,18.613,1531,0
+ESP.US,D,20170725,000000,18.652,18.861,18.53,18.53,6697,0
+ESP.US,D,20170726,000000,18.671,19.385,18.659,19.385,12775,0
+ESP.US,D,20170727,000000,19.152,19.396,19.152,19.393,2388,0
+ESP.US,D,20170728,000000,19.275,19.275,19.079,19.079,1989,0
+ESP.US,D,20170731,000000,19.362,19.393,18.687,18.712,11366,0
+ESP.US,D,20170801,000000,19.152,19.428,18.762,18.971,2043,0
+ESP.US,D,20170802,000000,18.962,19.294,18.719,19.069,14257,0
+ESP.US,D,20170803,000000,19.195,19.252,19.061,19.061,2265,0
+ESP.US,D,20170804,000000,19.428,19.428,18.81,19.093,5028,0
+ESP.US,D,20170807,000000,19.37,19.402,18.962,19.111,2542,0
+ESP.US,D,20170808,000000,19.24,19.326,18.993,19.152,6211,0
+ESP.US,D,20170809,000000,19.121,19.121,18.652,18.81,6143,0
+ESP.US,D,20170810,000000,18.53,19.079,18.53,19.079,2685,0
+ESP.US,D,20170811,000000,18.53,19.152,18.53,18.903,1810,0
+ESP.US,D,20170814,000000,18.53,19.102,18.53,18.936,12767,0
+ESP.US,D,20170815,000000,18.613,18.819,18.613,18.819,4028,0
+ESP.US,D,20170816,000000,18.721,19.111,18.695,19.006,13411,0
+ESP.US,D,20170817,000000,18.903,19.152,18.795,18.962,7977,0
+ESP.US,D,20170818,000000,18.903,19.05,18.696,18.735,14805,0
+ESP.US,D,20170821,000000,18.735,18.978,18.296,18.978,22101,0
+ESP.US,D,20170822,000000,18.778,18.791,18.338,18.513,1841,0
+ESP.US,D,20170823,000000,18.513,18.735,18.318,18.386,6530,0
+ESP.US,D,20170824,000000,18.402,18.956,18.318,18.59,13355,0
+ESP.US,D,20170828,000000,19.085,19.085,18.287,18.978,4308,0
+ESP.US,D,20170829,000000,18.338,18.587,18.338,18.587,239,0
+ESP.US,D,20170830,000000,17.963,19.446,17.963,19.446,4430,0
+ESP.US,D,20170831,000000,19.377,19.377,18.853,18.853,239,0
+ESP.US,D,20170901,000000,18.468,19.529,18.468,19.529,239,0
+ESP.US,D,20170905,000000,18.486,19.152,18.486,19.152,8758,0
+ESP.US,D,20170906,000000,19.069,19.069,18.712,18.712,4797,0
+ESP.US,D,20170907,000000,18.945,19.377,18.613,19.377,3821,0
+ESP.US,D,20170908,000000,19.417,19.662,19.353,19.662,3915,0
+ESP.US,D,20170911,000000,19.336,19.569,18.993,19.243,3164,0
+ESP.US,D,20170912,000000,19.152,19.452,18.318,18.318,1638,0
+ESP.US,D,20170913,000000,19.485,20.318,18.819,18.819,14776,0
+ESP.US,D,20170914,000000,19.152,19.152,18.362,18.362,15400,0
+ESP.US,D,20170915,000000,18.735,19.319,18.362,18.362,15980,0
+ESP.US,D,20170918,000000,18.795,19.198,18.338,18.338,11519,0
+ESP.US,D,20170919,000000,18.362,18.446,17.872,17.872,24784,0
+ESP.US,D,20170920,000000,17.98,18.681,17.813,18.402,22473,0
+ESP.US,D,20170921,000000,18.457,18.962,18.362,18.879,15075,0
+ESP.US,D,20170922,000000,18.611,18.618,18.592,18.611,12049,0
+ESP.US,D,20170925,000000,18.372,18.844,18.372,18.787,40243,0
+ESP.US,D,20170926,000000,18.355,18.726,18.355,18.526,1267,0
+ESP.US,D,20170927,000000,19.056,19.056,18.363,19.03,1412,0
+ESP.US,D,20170928,000000,18.603,18.927,18.601,18.927,2247,0
+ESP.US,D,20170929,000000,19.146,19.146,18.363,18.946,2029,0
+ESP.US,D,20171002,000000,18.708,18.903,18.487,18.777,2066,0
+ESP.US,D,20171003,000000,18.574,18.688,18.574,18.611,5575,0
+ESP.US,D,20171004,000000,18.544,18.927,18.544,18.649,68414,0
+ESP.US,D,20171005,000000,18.372,18.442,18.314,18.389,5791,0
+ESP.US,D,20171006,000000,18.154,18.268,17.738,18.087,8517,0
+ESP.US,D,20171009,000000,18.314,18.372,18.247,18.247,10241,0
+ESP.US,D,20171010,000000,18.314,18.321,18.094,18.314,5348,0
+ESP.US,D,20171011,000000,18.112,18.356,18.112,18.289,994,0
+ESP.US,D,20171012,000000,18.009,18.331,17.898,17.902,6519,0
+ESP.US,D,20171013,000000,17.741,18.341,17.741,18.135,1906,0
+ESP.US,D,20171016,000000,18.314,18.363,18.003,18.314,9543,0
+ESP.US,D,20171017,000000,18.14,18.186,18.102,18.102,4195,0
+ESP.US,D,20171018,000000,18.102,18.275,18.09,18.102,5889,0
+ESP.US,D,20171019,000000,18.255,18.264,18.049,18.146,18043,0
+ESP.US,D,20171020,000000,18.221,18.649,18.221,18.484,89886,0
+ESP.US,D,20171023,000000,18.633,19.248,18.438,19.125,11218,0
+ESP.US,D,20171024,000000,19.123,20.208,19.123,20.098,11514,0
+ESP.US,D,20171025,000000,20.268,20.268,18.498,19.299,12992,0
+ESP.US,D,20171026,000000,19.497,19.566,19.399,19.399,1220,0
+ESP.US,D,20171027,000000,19.435,19.435,18.719,19.072,1960,0
+ESP.US,D,20171030,000000,19.282,19.316,18.49,18.733,2762,0
+ESP.US,D,20171031,000000,18.713,19.19,18.279,19.146,9408,0
+ESP.US,D,20171101,000000,19.223,19.619,18.972,18.972,14867,0
+ESP.US,D,20171102,000000,19.498,19.498,19.498,19.498,333,0
+ESP.US,D,20171103,000000,19.367,19.99,19.146,19.711,9498,0
+ESP.US,D,20171106,000000,19.679,19.679,19.564,19.564,897,0
+ESP.US,D,20171107,000000,19.642,19.642,18.861,19.324,2894,0
+ESP.US,D,20171108,000000,19.307,19.307,18.988,18.988,1825,0
+ESP.US,D,20171109,000000,18.112,18.728,18.112,18.618,2572,0
+ESP.US,D,20171110,000000,18.701,18.861,18.701,18.726,3038,0
+ESP.US,D,20171113,000000,18.87,19.03,18.851,19.03,1291,0
+ESP.US,D,20171114,000000,19.35,19.35,19.146,19.19,589,0
+ESP.US,D,20171115,000000,19.282,19.367,19.282,19.324,1251,0
+ESP.US,D,20171116,000000,19.324,19.324,19.268,19.268,371,0
+ESP.US,D,20171117,000000,19.316,19.324,19.316,19.324,450,0
+ESP.US,D,20171120,000000,19.367,19.367,19.239,19.306,4306,0
+ESP.US,D,20171121,000000,19.299,19.328,19.299,19.328,709,0
+ESP.US,D,20171122,000000,19.282,19.282,19.114,19.114,1736,0
+ESP.US,D,20171124,000000,19.131,19.131,19.131,19.131,225,0
+ESP.US,D,20171127,000000,19.146,19.161,19.144,19.144,1517,0
+ESP.US,D,20171128,000000,19.234,19.234,19.234,19.234,594,0
+ESP.US,D,20171129,000000,19.367,19.367,19.308,19.308,1435,0
+ESP.US,D,20171130,000000,19.367,19.367,19.282,19.316,4223,0
+ESP.US,D,20171201,000000,19.367,19.416,19.282,19.282,6278,0
+ESP.US,D,20171204,000000,19.282,19.282,19.131,19.146,1255,0
+ESP.US,D,20171205,000000,19.146,19.146,19.146,19.146,370,0
+ESP.US,D,20171206,000000,19.197,19.416,19.197,19.206,1222,0
+ESP.US,D,20171207,000000,19.156,19.265,19.156,19.265,487,0
+ESP.US,D,20171208,000000,19.282,19.348,19.282,19.348,1710,0
+ESP.US,D,20171211,000000,19.391,19.435,19.391,19.435,1194,0
+ESP.US,D,20171212,000000,19.576,19.576,19.451,19.576,4922,0
+ESP.US,D,20171213,000000,19.576,19.576,19.459,19.513,3117,0
+ESP.US,D,20171215,000000,19.535,19.663,19.533,19.663,1408,0
+ESP.US,D,20171219,000000,19.663,19.667,19.408,19.534,2219,0
+ESP.US,D,20171220,000000,19.436,19.436,19.436,19.436,875,0
+ESP.US,D,20171221,000000,19.5,19.729,19.5,19.729,386,0
+ESP.US,D,20171222,000000,19.713,19.713,19.713,19.713,596,0
+ESP.US,D,20171226,000000,19.469,19.722,19.459,19.722,2375,0
+ESP.US,D,20171227,000000,19.443,19.5,19.288,19.288,2804,0
+ESP.US,D,20171228,000000,19.314,19.62,19.304,19.415,8718,0
+ESP.US,D,20171229,000000,19.52,20.396,19.52,20.396,10286,0
+ESP.US,D,20180102,000000,20.555,20.555,20.079,20.079,2754,0
+ESP.US,D,20180103,000000,20.431,20.489,20.431,20.452,601,0
+ESP.US,D,20180104,000000,20.394,20.685,20.191,20.515,8050,0
+ESP.US,D,20180105,000000,20.469,20.827,20.35,20.769,3226,0
+ESP.US,D,20180108,000000,20.642,20.642,20.642,20.642,953,0
+ESP.US,D,20180109,000000,20.642,20.827,20.642,20.796,2411,0
+ESP.US,D,20180110,000000,20.837,20.854,20.827,20.837,2497,0
+ESP.US,D,20180111,000000,20.498,20.921,20.498,20.769,1296,0
+ESP.US,D,20180112,000000,21.239,21.239,20.888,20.991,2545,0
+ESP.US,D,20180116,000000,21,21,20.897,20.897,2578,0
+ESP.US,D,20180117,000000,20.992,21.068,20.948,21.068,4154,0
+ESP.US,D,20180118,000000,20.431,20.856,20.422,20.856,4167,0
+ESP.US,D,20180119,000000,21.031,21.031,20.837,20.837,440,0
+ESP.US,D,20180122,000000,20.591,21.041,20.591,20.854,2005,0
+ESP.US,D,20180123,000000,21.068,21.068,21.068,21.068,237,0
+ESP.US,D,20180124,000000,21.068,21.068,21.068,21.068,881,0
+ESP.US,D,20180125,000000,21.046,21.239,20.896,20.896,1061,0
+ESP.US,D,20180126,000000,21.211,21.211,21.211,21.211,152,0
+ESP.US,D,20180129,000000,20.71,20.71,20.6,20.658,2769,0
+ESP.US,D,20180130,000000,20.431,21.186,20.431,21.186,3438,0
+ESP.US,D,20180131,000000,21.004,21.004,20.939,20.939,947,0
+ESP.US,D,20180201,000000,20.704,21.256,20.704,21.256,630,0
+ESP.US,D,20180202,000000,21.279,21.279,20.931,21.054,2525,0
+ESP.US,D,20180205,000000,21.05,21.05,20.906,20.906,1404,0
+ESP.US,D,20180206,000000,20.879,20.879,20.431,20.431,137,0
+ESP.US,D,20180208,000000,20.431,20.551,18.468,19.62,13249,0
+ESP.US,D,20180209,000000,19.665,19.665,19.665,19.665,1157,0
+ESP.US,D,20180212,000000,19.876,19.952,19.791,19.952,927,0
+ESP.US,D,20180213,000000,19.636,19.636,19.577,19.577,685,0
+ESP.US,D,20180214,000000,20.489,21.697,20.489,21.578,19197,0
+ESP.US,D,20180215,000000,21.348,21.91,21.229,21.749,9081,0
+ESP.US,D,20180216,000000,21.919,23.068,21.919,22.574,17162,0
+ESP.US,D,20180220,000000,22.558,22.729,22.302,22.729,1174,0
+ESP.US,D,20180221,000000,22.729,22.729,22.258,22.715,4736,0
+ESP.US,D,20180222,000000,22.719,22.829,22.494,22.829,9211,0
+ESP.US,D,20180226,000000,22.662,22.785,22.652,22.785,787,0
+ESP.US,D,20180227,000000,22.639,22.77,22.639,22.77,487,0
+ESP.US,D,20180228,000000,22.934,22.983,22.934,22.964,1422,0
+ESP.US,D,20180305,000000,22.625,22.816,22.625,22.816,1265,0
+ESP.US,D,20180306,000000,22.822,22.822,22.165,22.165,1324,0
+ESP.US,D,20180307,000000,22.666,22.666,22.343,22.343,1721,0
+ESP.US,D,20180308,000000,22.548,22.548,22.183,22.482,2236,0
+ESP.US,D,20180309,000000,22.55,22.55,22.131,22.131,1704,0
+ESP.US,D,20180312,000000,22.131,22.388,22.003,22.388,2553,0
+ESP.US,D,20180313,000000,22.204,22.204,22.173,22.173,531,0
+ESP.US,D,20180315,000000,21.323,22.364,21.323,22.007,977,0
+ESP.US,D,20180316,000000,22.347,22.776,22.347,22.776,1807,0
+ESP.US,D,20180319,000000,23.208,23.208,22.914,23.077,5056,0
+ESP.US,D,20180320,000000,22.939,22.991,22.832,22.923,7198,0
+ESP.US,D,20180321,000000,23.208,23.208,22.69,22.69,6615,0
+ESP.US,D,20180322,000000,22.69,22.885,22.69,22.885,2136,0
+ESP.US,D,20180323,000000,22.525,23.008,22.525,22.581,3262,0
+ESP.US,D,20180326,000000,22.604,22.604,22.489,22.489,1593,0
+ESP.US,D,20180327,000000,22.451,23.018,21.98,22.885,5150,0
+ESP.US,D,20180328,000000,22.915,22.915,22.915,22.915,354,0
+ESP.US,D,20180329,000000,22.477,22.585,22.067,22.518,4314,0
+ESP.US,D,20180402,000000,22.75,22.75,22.336,22.614,1198,0
+ESP.US,D,20180403,000000,22.338,22.776,22.338,22.347,1281,0
+ESP.US,D,20180404,000000,22.287,22.296,22.175,22.175,3964,0
+ESP.US,D,20180405,000000,22.509,22.509,22.509,22.509,319,0
+ESP.US,D,20180406,000000,22.464,22.464,21.919,21.919,2794,0
+ESP.US,D,20180409,000000,22.441,22.441,22.347,22.347,1087,0
+ESP.US,D,20180410,000000,22.743,22.743,22.736,22.736,258,0
+ESP.US,D,20180411,000000,22.317,23.009,22.317,22.964,6469,0
+ESP.US,D,20180412,000000,22.964,22.965,22.295,22.965,7238,0
+ESP.US,D,20180413,000000,22.972,22.972,22.35,22.921,5161,0
+ESP.US,D,20180416,000000,23.026,23.026,22.936,22.973,391,0
+ESP.US,D,20180417,000000,22.201,22.752,22.201,22.665,1849,0
+ESP.US,D,20180418,000000,22.347,22.604,22.347,22.604,484,0
+ESP.US,D,20180419,000000,22.958,22.958,22.673,22.674,546,0
+ESP.US,D,20180420,000000,22.949,22.949,22.329,22.949,22946,0
+ESP.US,D,20180423,000000,22.338,22.562,22.338,22.347,5741,0
+ESP.US,D,20180424,000000,22.304,22.775,22.289,22.775,885,0
+ESP.US,D,20180426,000000,22.923,22.923,22.69,22.696,1625,0
+ESP.US,D,20180427,000000,22.372,22.604,22.372,22.406,1414,0
+ESP.US,D,20180430,000000,22.88,23.035,22.614,22.82,5526,0
+ESP.US,D,20180501,000000,22.707,23.452,22.707,23.452,13290,0
+ESP.US,D,20180502,000000,23.281,24.765,23.281,24.765,8423,0
+ESP.US,D,20180503,000000,24.976,24.976,24.453,24.746,9915,0
+ESP.US,D,20180504,000000,24.925,24.925,24.753,24.8,1345,0
+ESP.US,D,20180507,000000,24.908,25.054,24.834,24.834,6768,0
+ESP.US,D,20180508,000000,24.487,25.218,24.487,25.218,4433,0
+ESP.US,D,20180509,000000,24.968,25.185,24.583,24.925,11530,0
+ESP.US,D,20180510,000000,25.046,25.193,24.935,24.935,5367,0
+ESP.US,D,20180511,000000,25.217,25.339,25.099,25.33,4520,0
+ESP.US,D,20180514,000000,25.307,25.759,25.27,25.27,5212,0
+ESP.US,D,20180515,000000,24.793,24.793,22.885,23.68,20580,0
+ESP.US,D,20180516,000000,24.006,24.847,23.62,24.157,6207,0
+ESP.US,D,20180517,000000,24.669,24.669,24.362,24.669,668,0
+ESP.US,D,20180518,000000,24.373,24.925,24.373,24.925,2641,0
+ESP.US,D,20180521,000000,25.14,25.14,23.723,23.723,1127,0
+ESP.US,D,20180522,000000,24.202,24.202,23.738,23.932,4311,0
+ESP.US,D,20180523,000000,24.023,24.023,24.023,24.023,832,0
+ESP.US,D,20180524,000000,24.032,24.032,24.032,24.032,275,0
+ESP.US,D,20180525,000000,23.949,23.949,23.949,23.949,1259,0
+ESP.US,D,20180529,000000,23.937,23.946,23.937,23.946,564,0
+ESP.US,D,20180530,000000,23.947,23.947,23.498,23.892,2333,0
+ESP.US,D,20180531,000000,24.986,24.986,24.109,24.944,1765,0
+ESP.US,D,20180601,000000,24.626,24.925,24.626,24.925,922,0
+ESP.US,D,20180604,000000,24.669,24.789,24.402,24.402,995,0
+ESP.US,D,20180605,000000,24.908,24.925,24.908,24.925,476,0
+ESP.US,D,20180606,000000,24.925,24.925,24.322,24.322,1106,0
+ESP.US,D,20180607,000000,24.322,24.322,24.322,24.322,66,0
+ESP.US,D,20180611,000000,24.006,24.368,24.006,24.322,693,0
+ESP.US,D,20180612,000000,23.853,23.908,23.748,23.853,3466,0
+ESP.US,D,20180613,000000,23.877,23.877,22.649,23.353,8724,0
+ESP.US,D,20180614,000000,23.206,23.318,22.794,22.797,4578,0
+ESP.US,D,20180615,000000,22.355,23.161,22.136,23.161,3804,0
+ESP.US,D,20180618,000000,23.145,23.145,23.145,23.145,208,0
+ESP.US,D,20180619,000000,23.074,23.074,22.903,22.903,956,0
+ESP.US,D,20180620,000000,22.651,23.882,22.651,23.232,3894,0
+ESP.US,D,20180621,000000,22.372,22.564,22.372,22.564,526,0
+ESP.US,D,20180622,000000,23.709,24.039,22.954,22.974,3426,0
+ESP.US,D,20180625,000000,23.223,23.223,22.989,22.989,4179,0
+ESP.US,D,20180626,000000,24.204,24.204,23.101,23.101,1011,0
+ESP.US,D,20180627,000000,23.261,23.275,22.902,23.132,1117,0
+ESP.US,D,20180629,000000,23.072,23.599,23.072,23.276,893,0
+ESP.US,D,20180702,000000,22.555,23.439,22.555,22.788,4625,0
+ESP.US,D,20180705,000000,22.555,22.761,21.905,22.121,6358,0
+ESP.US,D,20180706,000000,22.555,22.555,22.337,22.337,1763,0
+ESP.US,D,20180709,000000,22.75,22.75,22.295,22.295,2417,0
+ESP.US,D,20180710,000000,22.346,22.399,22.337,22.399,920,0
+ESP.US,D,20180712,000000,22.382,23.156,22.382,22.597,3701,0
+ESP.US,D,20180713,000000,22.606,22.606,22.606,22.606,214,0
+ESP.US,D,20180716,000000,22.555,23.498,22.555,23.241,3965,0
+ESP.US,D,20180717,000000,22.852,22.852,22.295,22.295,10326,0
+ESP.US,D,20180718,000000,22.295,23.333,22.121,22.129,29555,0
+ESP.US,D,20180719,000000,22.702,22.702,22.121,22.121,2430,0
+ESP.US,D,20180720,000000,22.121,22.121,22.121,22.121,582,0
+ESP.US,D,20180723,000000,22.121,22.26,22.121,22.242,3473,0
+ESP.US,D,20180724,000000,22.468,22.468,22.468,22.468,504,0
+ESP.US,D,20180725,000000,22.385,22.385,22.187,22.337,544,0
+ESP.US,D,20180726,000000,22.368,22.98,22.311,22.468,5708,0
+ESP.US,D,20180727,000000,22.642,22.903,22.642,22.858,1640,0
+ESP.US,D,20180730,000000,22.555,22.66,22.555,22.555,5924,0
+ESP.US,D,20180731,000000,22.468,22.468,22.468,22.468,264,0
+ESP.US,D,20180801,000000,22.506,23.04,22.498,22.874,4900,0
+ESP.US,D,20180802,000000,22.666,23.143,22.555,22.555,8554,0
+ESP.US,D,20180806,000000,22.519,22.519,22.51,22.51,455,0
+ESP.US,D,20180807,000000,22.772,23.119,22.772,23.119,1393,0
+ESP.US,D,20180810,000000,22.622,22.66,22.555,22.555,1752,0
+ESP.US,D,20180813,000000,22.642,22.642,22.642,22.642,723,0
+ESP.US,D,20180815,000000,22.555,22.606,22.555,22.555,531,0
+ESP.US,D,20180820,000000,22.917,22.917,22.555,22.555,680,0
+ESP.US,D,20180821,000000,22.547,22.547,22.51,22.524,2031,0
+ESP.US,D,20180823,000000,22.772,22.772,22.772,22.772,134,0
+ESP.US,D,20180824,000000,23.64,23.64,23.616,23.616,446,0
+ESP.US,D,20180827,000000,23.292,23.292,23.292,23.292,309,0
+ESP.US,D,20180828,000000,24.159,24.159,22.653,22.772,1562,0
+ESP.US,D,20180829,000000,22.676,22.676,22.676,22.676,641,0
+ESP.US,D,20180830,000000,23.009,23.128,22.642,23.119,3624,0
+ESP.US,D,20180831,000000,23.145,23.206,22.779,23.206,4369,0
+ESP.US,D,20180904,000000,22.871,22.989,22.871,22.989,2948,0
+ESP.US,D,20180905,000000,23.302,23.302,23.302,23.302,264,0
+ESP.US,D,20180906,000000,22.866,22.989,22.685,22.989,686,0
+ESP.US,D,20180907,000000,22.818,23.471,22.772,23.146,6592,0
+ESP.US,D,20180910,000000,22.642,23.595,22.642,23.595,1825,0
+ESP.US,D,20180911,000000,22.85,23.071,22.624,22.624,1910,0
+ESP.US,D,20180912,000000,23.161,23.161,22.982,22.982,884,0
+ESP.US,D,20180913,000000,24.16,26.329,24.16,26.155,52850,0
+ESP.US,D,20180914,000000,27.1,27.718,26.891,27.24,29630,0
+ESP.US,D,20180917,000000,27.631,27.758,27.327,27.758,56646,0
+ESP.US,D,20180918,000000,27.758,27.758,26.024,27.212,21228,0
+ESP.US,D,20180919,000000,26.983,27.414,26.952,27.231,12000,0
+ESP.US,D,20180920,000000,27.499,28.237,27.249,27.977,58695,0
+ESP.US,D,20180921,000000,28.427,28.427,26.366,27.805,17586,0
+ESP.US,D,20180924,000000,27.299,27.911,27.256,27.525,2289,0
+ESP.US,D,20180925,000000,27.613,27.613,26.629,26.643,10991,0
+ESP.US,D,20180926,000000,26.91,27.382,26.91,26.983,4276,0
+ESP.US,D,20180927,000000,27.075,27.281,26.622,26.622,2154,0
+ESP.US,D,20180928,000000,27.182,27.255,26.415,26.97,4302,0
+ESP.US,D,20181001,000000,27.182,27.182,26.064,27.075,7890,0
+ESP.US,D,20181002,000000,27.166,27.166,26.252,26.38,1817,0
+ESP.US,D,20181003,000000,27.037,27.037,26.642,26.642,632,0
+ESP.US,D,20181004,000000,26.787,26.894,26.76,26.894,2439,0
+ESP.US,D,20181005,000000,26.756,26.756,26.172,26.307,2354,0
+ESP.US,D,20181008,000000,26.19,26.25,24.819,26.072,3950,0
+ESP.US,D,20181009,000000,25.882,26.289,25.314,25.314,716,0
+ESP.US,D,20181010,000000,25.973,25.973,25.36,25.36,2957,0
+ESP.US,D,20181011,000000,25.378,25.396,25.36,25.396,892,0
+ESP.US,D,20181012,000000,25.36,25.992,25.36,25.992,1069,0
+ESP.US,D,20181015,000000,26.011,26.011,25.483,25.982,3312,0
+ESP.US,D,20181016,000000,25.086,25.963,25.086,25.604,1617,0
+ESP.US,D,20181017,000000,25.941,26.84,25.679,26.741,3994,0
+ESP.US,D,20181018,000000,27.065,27.065,26.434,26.713,4789,0
+ESP.US,D,20181019,000000,26.153,26.523,26.082,26.523,832,0
+ESP.US,D,20181022,000000,25.732,26.084,24.718,25.332,9487,0
+ESP.US,D,20181023,000000,24.502,24.983,24.466,24.809,3448,0
+ESP.US,D,20181024,000000,24.908,24.908,24.908,24.908,216,0
+ESP.US,D,20181025,000000,25.261,25.27,25.261,25.27,419,0
+ESP.US,D,20181026,000000,25.098,25.098,25.098,25.098,279,0
+ESP.US,D,20181029,000000,24.445,25.27,23.946,25.151,9251,0
+ESP.US,D,20181030,000000,24.42,24.845,24.42,24.845,546,0
+ESP.US,D,20181031,000000,24.617,25.324,24.42,25.27,3039,0
+ESP.US,D,20181101,000000,25.233,25.233,24.462,25.233,1056,0
+ESP.US,D,20181102,000000,24.42,25.18,24.42,24.51,1300,0
+ESP.US,D,20181105,000000,24.502,25.25,24.502,25.219,1015,0
+ESP.US,D,20181106,000000,25.214,25.223,24.637,25.223,1087,0
+ESP.US,D,20181107,000000,25.314,25.54,24.539,25.54,6491,0
+ESP.US,D,20181108,000000,24.378,24.855,24.378,24.855,976,0
+ESP.US,D,20181109,000000,24.819,24.924,24.819,24.924,520,0
+ESP.US,D,20181112,000000,24.746,24.865,24.728,24.865,1260,0
+ESP.US,D,20181113,000000,24.852,24.852,24.852,24.852,2080,0
+ESP.US,D,20181114,000000,24.368,24.368,23.012,24.27,7994,0
+ESP.US,D,20181115,000000,23.69,24.584,23.69,24.277,1077,0
+ESP.US,D,20181119,000000,24.675,24.675,24.096,24.096,760,0
+ESP.US,D,20181120,000000,23.466,23.466,23.466,23.466,509,0
+ESP.US,D,20181121,000000,23.69,23.828,23.284,23.828,4321,0
+ESP.US,D,20181126,000000,23.624,23.69,23.624,23.69,410,0
+ESP.US,D,20181127,000000,23.517,23.517,23.517,23.517,154,0
+ESP.US,D,20181128,000000,25.132,25.132,23.517,24.894,1990,0
+ESP.US,D,20181129,000000,24.718,24.718,24.718,24.718,774,0
+ESP.US,D,20181130,000000,25.233,25.233,23.854,23.854,655,0
+ESP.US,D,20181203,000000,25.08,25.18,24.861,24.997,2453,0
+ESP.US,D,20181204,000000,25.174,25.174,25.174,25.174,246,0
+ESP.US,D,20181206,000000,24.864,24.864,24.864,24.864,324,0
+ESP.US,D,20181207,000000,25.413,25.422,24.543,24.551,1122,0
+ESP.US,D,20181212,000000,23.743,24.458,23.69,23.984,1539,0
+ESP.US,D,20181213,000000,23.564,23.564,23.564,23.564,354,0
+ESP.US,D,20181214,000000,23.87,23.87,23.87,23.87,148,0
+ESP.US,D,20181217,000000,23.128,23.128,23.128,23.128,468,0
+ESP.US,D,20181218,000000,23.582,23.582,23.582,23.582,189,0
+ESP.US,D,20181219,000000,23.284,23.284,23.284,23.284,151,0
+ESP.US,D,20181220,000000,22.801,22.801,21.689,22.682,6355,0
+ESP.US,D,20181221,000000,22.339,23.237,22.339,23.237,2086,0
+ESP.US,D,20181224,000000,22.372,22.439,22.19,22.19,1878,0
+ESP.US,D,20181226,000000,22.827,23.101,22.827,23.101,501,0
+ESP.US,D,20181227,000000,22.218,23.007,21.689,21.689,10586,0
+ESP.US,D,20181228,000000,22.157,22.964,21.689,21.689,13891,0
+ESP.US,D,20181231,000000,22.592,23.139,22.354,22.709,4361,0
+ESP.US,D,20190102,000000,23.298,23.298,23.298,23.298,709,0
+ESP.US,D,20190103,000000,22.7,23.237,22.417,22.417,2469,0
+ESP.US,D,20190104,000000,22.426,23.419,22.163,22.942,13911,0
+ESP.US,D,20190107,000000,22.791,23.694,22.782,23.694,683,0
+ESP.US,D,20190108,000000,23.694,23.694,23.024,23.265,734,0
+ESP.US,D,20190109,000000,22.892,23.199,22.892,23.199,686,0
+ESP.US,D,20190110,000000,23.467,23.467,22.328,22.464,11414,0
+ESP.US,D,20190111,000000,22.328,22.942,22.098,22.942,1723,0
+ESP.US,D,20190114,000000,23.072,23.261,23.072,23.261,549,0
+ESP.US,D,20190115,000000,23.243,23.243,22.996,23.083,708,0
+ESP.US,D,20190116,000000,23.396,23.602,23.396,23.558,791,0
+ESP.US,D,20190117,000000,23.694,23.694,23.467,23.467,3454,0
+ESP.US,D,20190118,000000,24.151,24.151,24.151,24.151,253,0
+ESP.US,D,20190122,000000,23.903,24.114,23.467,23.467,3734,0
+ESP.US,D,20190123,000000,23.467,23.608,23.467,23.608,1358,0
+ESP.US,D,20190124,000000,23.608,23.608,23.608,23.608,14,0
+ESP.US,D,20190125,000000,23.816,23.816,23.816,23.816,280,0
+ESP.US,D,20190129,000000,23.476,23.684,23.476,23.684,452,0
+ESP.US,D,20190130,000000,23.684,23.684,23.684,23.684,81,0
+ESP.US,D,20190131,000000,23.656,23.684,23.646,23.646,508,0
+ESP.US,D,20190201,000000,23.646,23.646,23.646,23.646,12,0
+ESP.US,D,20190204,000000,23.148,23.676,23.148,23.676,2919,0
+ESP.US,D,20190205,000000,23.184,23.507,23.148,23.155,895,0
+ESP.US,D,20190206,000000,23.192,23.771,22.691,22.691,7209,0
+ESP.US,D,20190207,000000,22.738,22.88,22.682,22.682,1761,0
+ESP.US,D,20190208,000000,23.056,23.056,21.981,22.045,3399,0
+ESP.US,D,20190211,000000,21.871,22.108,21.871,22.006,7825,0
+ESP.US,D,20190212,000000,22.181,22.318,22.098,22.098,5161,0
+ESP.US,D,20190213,000000,22.108,22.108,21.753,21.753,4301,0
+ESP.US,D,20190214,000000,22.098,22.781,21.886,22.236,7824,0
+ESP.US,D,20190215,000000,22.616,23.056,22.499,22.591,21361,0
+ESP.US,D,20190219,000000,22.328,23.283,22.252,22.439,14506,0
+ESP.US,D,20190220,000000,22.471,22.664,22.098,22.098,6736,0
+ESP.US,D,20190221,000000,22.262,22.262,22.145,22.171,932,0
+ESP.US,D,20190222,000000,22.347,22.599,22.347,22.599,2219,0
+ESP.US,D,20190225,000000,22.709,22.729,21.996,22.245,6869,0
+ESP.US,D,20190226,000000,22.599,22.599,22.509,22.509,1138,0
+ESP.US,D,20190227,000000,22.19,22.473,22.19,22.473,6093,0
+ESP.US,D,20190228,000000,21.965,21.965,21.963,21.963,759,0
+ESP.US,D,20190301,000000,22.509,23.656,22.372,22.691,10126,0
+ESP.US,D,20190304,000000,22.691,22.774,22.61,22.7,2989,0
+ESP.US,D,20190305,000000,22.417,22.672,22.417,22.509,2831,0
+ESP.US,D,20190306,000000,22.532,22.532,22.417,22.493,1427,0
+ESP.US,D,20190307,000000,22.329,22.591,22.328,22.591,1711,0
+ESP.US,D,20190308,000000,22.36,22.599,22.36,22.599,2068,0
+ESP.US,D,20190311,000000,22.482,22.827,22.099,22.646,5518,0
+ESP.US,D,20190312,000000,22.637,22.873,22.328,22.7,3032,0
+ESP.US,D,20190313,000000,22.4,22.774,22.382,22.555,9885,0
+ESP.US,D,20190314,000000,22.599,22.599,22.328,22.328,1223,0
+ESP.US,D,20190315,000000,22.644,22.644,22.309,22.555,3662,0
+ESP.US,D,20190318,000000,22.464,22.923,22.141,22.647,8652,0
+ESP.US,D,20190319,000000,22.461,22.647,22.461,22.647,1310,0
+ESP.US,D,20190320,000000,21.755,22.325,21.736,22.325,1901,0
+ESP.US,D,20190321,000000,22.29,22.591,22.29,22.509,771,0
+ESP.US,D,20190322,000000,22.139,22.872,22.139,22.872,1431,0
+ESP.US,D,20190325,000000,22.223,22.723,22.223,22.61,4176,0
+ESP.US,D,20190326,000000,22.555,23.116,22.555,23.066,4514,0
+ESP.US,D,20190327,000000,23.107,23.107,22.535,22.766,5655,0
+ESP.US,D,20190328,000000,22.555,23.229,22.555,23.014,8557,0
+ESP.US,D,20190329,000000,23.218,23.218,22.747,22.784,5422,0
+ESP.US,D,20190401,000000,22.74,23.027,22.503,23.027,5563,0
+ESP.US,D,20190402,000000,22.84,22.969,22.61,22.731,11593,0
+ESP.US,D,20190403,000000,22.74,23.107,22.508,22.877,5817,0
+ESP.US,D,20190404,000000,22.692,22.83,22.692,22.83,2716,0
+ESP.US,D,20190405,000000,23.098,23.098,22.877,22.877,1847,0
+ESP.US,D,20190408,000000,22.683,22.747,22.683,22.711,490,0
+ESP.US,D,20190409,000000,22.539,22.539,22.539,22.539,612,0
+ESP.US,D,20190410,000000,22.555,22.794,22.516,22.794,1242,0
+ESP.US,D,20190411,000000,23.014,23.014,23.014,23.014,540,0
+ESP.US,D,20190412,000000,23.107,23.107,23.107,23.107,552,0
+ESP.US,D,20190416,000000,22.591,23.079,22.591,22.877,1807,0
+ESP.US,D,20190417,000000,22.74,22.966,22.74,22.923,2225,0
+ESP.US,D,20190418,000000,22.731,22.731,22.602,22.602,674,0
+ESP.US,D,20190422,000000,22.591,22.785,22.416,22.416,4160,0
+ESP.US,D,20190423,000000,22.486,22.979,22.486,22.746,2477,0
+ESP.US,D,20190424,000000,22.74,22.925,22.694,22.923,1510,0
+ESP.US,D,20190425,000000,23.077,23.077,23.077,23.077,220,0
+ESP.US,D,20190426,000000,22.9,22.9,22.9,22.9,200,0
+ESP.US,D,20190429,000000,22.944,23.283,22.944,23.283,240,0
+ESP.US,D,20190430,000000,23.002,23.002,22.784,22.963,982,0
+ESP.US,D,20190501,000000,23.153,23.153,22.969,22.969,524,0
+ESP.US,D,20190502,000000,23.064,23.064,22.776,22.776,518,0
+ESP.US,D,20190503,000000,23.001,23.072,22.886,23.072,724,0
+ESP.US,D,20190506,000000,23.209,23.209,22.784,22.784,626,0
+ESP.US,D,20190507,000000,22.784,22.784,22.784,22.784,1,0
+ESP.US,D,20190508,000000,22.9,23.026,22.9,23.026,250,0
+ESP.US,D,20190510,000000,22.9,23.199,22.9,23.199,971,0
+ESP.US,D,20190513,000000,23.085,23.085,23.014,23.014,942,0
+ESP.US,D,20190514,000000,23.014,23.014,22.85,22.85,809,0
+ESP.US,D,20190515,000000,23.14,23.249,22.784,22.784,1586,0
+ESP.US,D,20190516,000000,22.863,22.863,22.863,22.863,695,0
+ESP.US,D,20190517,000000,22.849,22.849,22.849,22.849,455,0
+ESP.US,D,20190520,000000,22.794,22.945,22.794,22.945,327,0
+ESP.US,D,20190521,000000,22.945,22.945,22.945,22.945,87,0
+ESP.US,D,20190522,000000,23.199,23.199,22.83,22.945,484,0
+ESP.US,D,20190523,000000,22.647,22.647,22.464,22.464,1349,0
+ESP.US,D,20190524,000000,22.555,22.653,22.555,22.653,656,0
+ESP.US,D,20190529,000000,22.648,22.65,22.508,22.508,689,0
+ESP.US,D,20190530,000000,22.534,22.555,22.534,22.534,1537,0
+ESP.US,D,20190531,000000,22.408,22.964,22.408,22.776,2478,0
+ESP.US,D,20190603,000000,21.64,22.006,21.64,21.902,3913,0
+ESP.US,D,20190604,000000,22.077,22.187,21.963,22.098,3060,0
+ESP.US,D,20190605,000000,22.209,22.279,21.98,22.187,1985,0
+ESP.US,D,20190606,000000,21.634,21.956,21.634,21.956,515,0
+ESP.US,D,20190607,000000,22.01,22.246,22.01,22.177,1921,0
+ESP.US,D,20190610,000000,22.223,22.223,22.187,22.187,2355,0
+ESP.US,D,20190611,000000,22.279,22.721,22.112,22.476,1249,0
+ESP.US,D,20190612,000000,22.476,22.476,22.476,22.476,1522,0
+ESP.US,D,20190613,000000,22.564,22.564,22.564,22.564,2080,0
+ESP.US,D,20190614,000000,22.555,22.555,22.527,22.555,4159,0
+ESP.US,D,20190617,000000,22.969,22.988,22.955,22.988,2830,0
+ESP.US,D,20190618,000000,23.117,23.427,23.063,23.427,4363,0
+ESP.US,D,20190619,000000,23.34,23.34,23.34,23.34,3408,0
+ESP.US,D,20190620,000000,22.048,23.871,22.048,23.611,8351,0
+ESP.US,D,20190621,000000,23.154,23.247,23.154,23.247,4706,0
+ESP.US,D,20190624,000000,22.828,23.105,22.503,22.926,5332,0
+ESP.US,D,20190625,000000,23.163,23.201,22.682,22.682,2433,0
+ESP.US,D,20190626,000000,22.142,22.879,22.142,22.551,1690,0
+ESP.US,D,20190627,000000,22.419,22.69,22.419,22.69,933,0
+ESP.US,D,20190628,000000,22.34,23.014,22.318,23.014,2616,0
+ESP.US,D,20190702,000000,23.014,23.014,23.014,23.014,737,0
+ESP.US,D,20190703,000000,23.014,23.014,23.014,23.014,22,0
+ESP.US,D,20190705,000000,23.014,23.014,23.014,23.014,547,0
+ESP.US,D,20190708,000000,23.234,23.234,22.718,22.718,724,0
+ESP.US,D,20190709,000000,22.922,22.922,22.922,22.922,187,0
+ESP.US,D,20190710,000000,22.979,22.979,22.866,22.922,759,0
+ESP.US,D,20190711,000000,22.782,22.812,22.69,22.812,1547,0
+ESP.US,D,20190712,000000,22.821,22.821,22.318,22.318,2384,0
+ESP.US,D,20190715,000000,22.336,22.979,22.336,22.979,3112,0
+ESP.US,D,20190716,000000,22.979,22.979,22.979,22.979,2066,0
+ESP.US,D,20190717,000000,22.8,22.8,22.8,22.8,413,0
+ESP.US,D,20190718,000000,22.8,22.8,22.8,22.8,7,0
+ESP.US,D,20190719,000000,22.653,22.764,22.472,22.569,3364,0
+ESP.US,D,20190722,000000,22.27,22.764,22.27,22.412,3074,0
+ESP.US,D,20190723,000000,22.45,22.764,22.45,22.764,575,0
+ESP.US,D,20190724,000000,22.764,23.601,22.764,23.601,1124,0
+ESP.US,D,20190725,000000,22.789,23.154,22.789,23.154,752,0
+ESP.US,D,20190726,000000,23.043,23.527,22.988,23.527,3793,0
+ESP.US,D,20190729,000000,23.448,24.902,23.448,23.713,4259,0
+ESP.US,D,20190730,000000,23.621,25.108,23.621,25.108,653,0
+ESP.US,D,20190731,000000,24.922,24.922,23.814,23.814,5401,0
+ESP.US,D,20190801,000000,24.383,24.558,23.621,23.621,5043,0
+ESP.US,D,20190802,000000,24.085,24.828,23.992,24.828,3882,0
+ESP.US,D,20190805,000000,23.843,23.843,23.843,23.843,234,0
+ESP.US,D,20190806,000000,23.833,23.833,23.35,23.559,3056,0
+ESP.US,D,20190807,000000,23.501,23.843,23.238,23.527,3563,0
+ESP.US,D,20190808,000000,23.247,23.247,23.247,23.247,343,0
+ESP.US,D,20190809,000000,23.014,23.434,23.014,23.434,1811,0
+ESP.US,D,20190812,000000,23.014,23.016,23.014,23.014,728,0
+ESP.US,D,20190814,000000,23.014,23.177,23.014,23.177,732,0
+ESP.US,D,20190815,000000,23.014,23.014,22.716,22.716,1078,0
+ESP.US,D,20190816,000000,22.69,23.061,22.69,22.884,775,0
+ESP.US,D,20190819,000000,22.722,22.722,22.722,22.722,221,0
+ESP.US,D,20190820,000000,23.034,23.715,22.412,22.792,7023,0
+ESP.US,D,20190822,000000,22.897,22.897,22.782,22.782,420,0
+ESP.US,D,20190823,000000,22.541,22.782,22.318,22.318,7088,0
+ESP.US,D,20190826,000000,22.318,23.527,22.318,23.154,5309,0
+ESP.US,D,20190827,000000,23.155,23.155,22.781,22.781,2097,0
+ESP.US,D,20190829,000000,23.007,23.532,23.007,23.204,2949,0
+ESP.US,D,20190830,000000,22.644,23.713,22.644,23.35,2814,0
+ESP.US,D,20190904,000000,23.014,23.014,23.014,23.014,402,0
+ESP.US,D,20190905,000000,23.294,23.481,23.294,23.481,1298,0
+ESP.US,D,20190906,000000,23.198,23.945,23.198,23.945,389,0
+ESP.US,D,20190909,000000,23.41,23.78,23.329,23.78,2180,0
+ESP.US,D,20190910,000000,22.764,23.497,22.68,23.109,3195,0
+ESP.US,D,20190911,000000,24.042,24.159,23.508,24.152,1051,0
+ESP.US,D,20190912,000000,23.154,23.751,23.154,23.751,5031,0
+ESP.US,D,20190913,000000,23.578,23.749,23.072,23.072,1320,0
+ESP.US,D,20190916,000000,23.247,23.665,23.247,23.665,740,0
+ESP.US,D,20190917,000000,23.063,23.247,22.613,23.247,6669,0
+ESP.US,D,20190918,000000,22.856,23.238,22.782,22.782,1733,0
+ESP.US,D,20190919,000000,23.336,23.336,22.125,22.145,4195,0
+ESP.US,D,20190920,000000,22.717,22.905,22.079,22.905,3874,0
+ESP.US,D,20190923,000000,22.112,22.774,22.112,22.774,2564,0
+ESP.US,D,20190924,000000,22.313,22.544,22.087,22.096,1251,0
+ESP.US,D,20190925,000000,22.087,22.42,22.079,22.079,2733,0
+ESP.US,D,20190926,000000,22.141,22.529,21.843,22.122,6292,0
+ESP.US,D,20190927,000000,22.454,22.576,22.285,22.285,1965,0
+ESP.US,D,20190930,000000,22.272,22.285,22.272,22.285,349,0
+ESP.US,D,20191001,000000,21.851,21.966,21.851,21.901,887,0
+ESP.US,D,20191002,000000,22.125,22.548,21.871,21.871,3584,0
+ESP.US,D,20191003,000000,21.969,22.327,21.751,22.304,3791,0
+ESP.US,D,20191004,000000,22.408,22.415,22.036,22.07,4178,0
+ESP.US,D,20191007,000000,22.313,22.313,22.031,22.191,975,0
+ESP.US,D,20191008,000000,22,22.285,22,22.031,6312,0
+ESP.US,D,20191009,000000,21.985,21.985,21.985,21.985,647,0
+ESP.US,D,20191010,000000,21.609,21.609,21.609,21.609,355,0
+ESP.US,D,20191011,000000,21.609,21.796,21.609,21.609,3064,0
+ESP.US,D,20191014,000000,21.711,22.422,21.617,22.213,2597,0
+ESP.US,D,20191015,000000,21.986,21.986,21.626,21.678,1168,0
+ESP.US,D,20191016,000000,21.609,21.609,21.377,21.421,2822,0
+ESP.US,D,20191017,000000,21.505,21.625,21.336,21.336,991,0
+ESP.US,D,20191018,000000,21.336,21.367,20.772,20.772,5361,0
+ESP.US,D,20191021,000000,21.326,21.496,21.042,21.496,915,0
+ESP.US,D,20191022,000000,21.514,21.514,19.785,20.585,2892,0
+ESP.US,D,20191023,000000,20.669,20.669,20.2,20.431,2435,0
+ESP.US,D,20191024,000000,20.386,20.576,20.293,20.293,3617,0
+ESP.US,D,20191025,000000,20.293,20.576,20.293,20.386,2065,0
+ESP.US,D,20191028,000000,20.386,21.025,20.2,20.754,3561,0
+ESP.US,D,20191029,000000,20.904,21.044,20.904,20.949,1132,0
+ESP.US,D,20191030,000000,21.014,21.139,21.009,21.139,1328,0
+ESP.US,D,20191031,000000,21.139,21.354,20.752,21.354,1833,0
+ESP.US,D,20191101,000000,21.504,21.741,21.504,21.741,2614,0
+ESP.US,D,20191104,000000,21.658,21.776,21.392,21.609,2121,0
+ESP.US,D,20191105,000000,21.374,21.374,21.139,21.139,1208,0
+ESP.US,D,20191106,000000,21.139,21.186,21.139,21.185,2171,0
+ESP.US,D,20191107,000000,20.764,21.129,20.669,21.129,4257,0
+ESP.US,D,20191108,000000,21.093,21.093,20.774,20.774,645,0
+ESP.US,D,20191111,000000,20.708,20.951,20.708,20.887,1835,0
+ESP.US,D,20191112,000000,20.857,21.237,20.772,21.044,2611,0
+ESP.US,D,20191113,000000,21.985,21.985,20.669,20.669,9382,0
+ESP.US,D,20191115,000000,20.519,20.834,19.824,20.392,5035,0
+ESP.US,D,20191118,000000,20.285,20.285,20.042,20.042,680,0
+ESP.US,D,20191120,000000,20.471,20.932,20.471,20.576,2487,0
+ESP.US,D,20191121,000000,20.669,20.672,20.045,20.045,3747,0
+ESP.US,D,20191122,000000,20.134,20.669,20.134,20.669,908,0
+ESP.US,D,20191125,000000,20.857,20.857,20.576,20.576,349,0
+ESP.US,D,20191126,000000,20.666,20.808,20.666,20.808,404,0
+ESP.US,D,20191127,000000,21.044,21.044,20.2,20.2,4365,0
+ESP.US,D,20191129,000000,20.641,20.641,20.318,20.426,1179,0
+ESP.US,D,20191202,000000,20.209,20.218,20.2,20.2,1295,0
+ESP.US,D,20191203,000000,20.151,20.151,19.729,19.729,2938,0
+ESP.US,D,20191204,000000,19.759,19.759,19.279,19.279,1669,0
+ESP.US,D,20191205,000000,19.701,19.729,18.791,18.791,5385,0
+ESP.US,D,20191206,000000,19.465,19.494,19.26,19.26,1977,0
+ESP.US,D,20191209,000000,19.016,19.166,19.016,19.12,1512,0
+ESP.US,D,20191210,000000,19.146,19.793,19.146,19.213,6219,0
+ESP.US,D,20191212,000000,18.911,19.674,18.911,19.025,5699,0
+ESP.US,D,20191213,000000,19.025,19.328,19.025,19.328,1265,0
+ESP.US,D,20191216,000000,19.535,20.734,19.354,20.655,5991,0
+ESP.US,D,20191217,000000,20.627,20.627,20.627,20.627,1050,0
+ESP.US,D,20191218,000000,21.599,21.599,21.364,21.364,987,0
+ESP.US,D,20191219,000000,21.279,21.279,20.561,20.561,5616,0
+ESP.US,D,20191220,000000,21.144,21.185,20.196,20.196,11344,0
+ESP.US,D,20191223,000000,19.615,20.746,19.615,19.853,4338,0
+ESP.US,D,20191224,000000,21.098,21.174,20.655,20.655,1170,0
+ESP.US,D,20191226,000000,19.982,20.272,19.862,20.1,2389,0
+ESP.US,D,20191227,000000,20.272,20.442,20.1,20.434,2440,0
+ESP.US,D,20191230,000000,20.652,20.708,19.767,20.708,5367,0
+ESP.US,D,20191231,000000,20.353,20.528,20.105,20.528,3293,0
+ESP.US,D,20200102,000000,19.957,20.702,19.957,20.607,1986,0
+ESP.US,D,20200103,000000,20.205,20.586,20.205,20.433,1184,0
+ESP.US,D,20200106,000000,20.22,20.447,20.22,20.447,473,0
+ESP.US,D,20200107,000000,20.311,20.377,20.196,20.342,4301,0
+ESP.US,D,20200108,000000,20.308,20.308,19.863,19.863,2422,0
+ESP.US,D,20200109,000000,20.285,20.285,19.957,19.957,3160,0
+ESP.US,D,20200110,000000,19.719,19.888,19.719,19.843,780,0
+ESP.US,D,20200113,000000,19.625,19.901,19.577,19.735,2172,0
+ESP.US,D,20200114,000000,19.435,19.862,19.435,19.862,525,0
+ESP.US,D,20200115,000000,19.501,19.707,19.501,19.707,376,0
+ESP.US,D,20200116,000000,19.766,19.766,19.597,19.597,955,0
+ESP.US,D,20200117,000000,19.718,19.718,19.472,19.493,4400,0
+ESP.US,D,20200121,000000,19.835,19.957,19.349,19.911,1631,0
+ESP.US,D,20200122,000000,19.957,19.957,19.349,19.673,1475,0
+ESP.US,D,20200123,000000,19.603,19.603,19.369,19.369,616,0
+ESP.US,D,20200124,000000,19.293,19.503,19.163,19.483,2574,0
+ESP.US,D,20200127,000000,19.046,19.911,19.046,19.911,2510,0
+ESP.US,D,20200128,000000,19.644,19.644,19.149,19.482,2506,0
+ESP.US,D,20200129,000000,19.482,19.648,19.482,19.607,3750,0
+ESP.US,D,20200130,000000,19.437,19.583,19.197,19.583,2665,0
+ESP.US,D,20200131,000000,19.482,19.482,19.482,19.482,850,0
+ESP.US,D,20200203,000000,19.482,19.561,19.482,19.53,578,0
+ESP.US,D,20200204,000000,19.415,19.604,19.415,19.604,1176,0
+ESP.US,D,20200205,000000,19.761,19.835,19.577,19.724,641,0
+ESP.US,D,20200206,000000,19.719,19.859,19.719,19.727,2750,0
+ESP.US,D,20200207,000000,19.746,20.441,19.745,20.441,2401,0
+ESP.US,D,20200210,000000,20.433,20.433,19.957,20.147,956,0
+ESP.US,D,20200211,000000,20.285,20.837,20.285,20.67,2114,0
+ESP.US,D,20200212,000000,20.196,20.908,20.196,20.297,996,0
+ESP.US,D,20200213,000000,20.86,20.927,20.276,20.927,3167,0
+ESP.US,D,20200214,000000,20.908,21.608,20.908,21.608,3120,0
+ESP.US,D,20200218,000000,21.766,21.766,20.954,21.755,3445,0
+ESP.US,D,20200219,000000,21.288,21.312,21.241,21.241,1790,0
+ESP.US,D,20200221,000000,21.563,21.563,21.146,21.43,1104,0
+ESP.US,D,20200224,000000,21.516,21.516,20.947,20.947,1364,0
+ESP.US,D,20200225,000000,21.755,21.755,20.812,21.147,2708,0
+ESP.US,D,20200226,000000,20.908,20.98,20.908,20.908,1686,0
+ESP.US,D,20200227,000000,20.183,20.225,20.062,20.176,1152,0
+ESP.US,D,20200228,000000,20.552,20.552,19.957,20.338,2125,0
+ESP.US,D,20200302,000000,20.957,20.957,20.765,20.765,837,0
+ESP.US,D,20200303,000000,21.106,21.106,21.106,21.106,1770,0
+ESP.US,D,20200304,000000,21.003,21.003,20.528,20.528,1112,0
+ESP.US,D,20200305,000000,20.242,20.242,20.242,20.242,264,0
+ESP.US,D,20200306,000000,19.514,20.346,19.479,20.166,5435,0
+ESP.US,D,20200309,000000,19.017,19.579,18.858,18.884,2701,0
+ESP.US,D,20200310,000000,19.143,20.094,18.931,20.094,1173,0
+ESP.US,D,20200311,000000,18.693,19.701,18.693,19.007,968,0
+ESP.US,D,20200312,000000,17.893,18.855,17.059,17.059,3596,0
+ESP.US,D,20200313,000000,18.157,19.396,18.157,19.007,5644,0
+ESP.US,D,20200316,000000,19.127,19.127,18.532,18.65,1723,0
+ESP.US,D,20200317,000000,18.532,19.017,18.532,19.009,3104,0
+ESP.US,D,20200318,000000,18.541,19.244,18.532,18.532,10591,0
+ESP.US,D,20200319,000000,18.532,19.673,18.532,19.663,1316,0
+ESP.US,D,20200320,000000,19.71,19.71,19.197,19.334,3045,0
+ESP.US,D,20200323,000000,18.522,18.522,16.199,17.01,4699,0
+ESP.US,D,20200324,000000,17.06,17.617,17.06,17.426,1871,0
+ESP.US,D,20200325,000000,16.943,18.089,16.925,16.925,1298,0
+ESP.US,D,20200326,000000,16.805,17.925,16.453,16.453,4471,0
+ESP.US,D,20200327,000000,16.356,16.958,16.165,16.839,5607,0
+ESP.US,D,20200330,000000,17.55,17.55,15.991,17.329,1916,0
+ESP.US,D,20200331,000000,17.752,18.429,17.368,17.447,1520,0
+ESP.US,D,20200401,000000,17.469,17.469,17.469,17.469,157,0
+ESP.US,D,20200402,000000,17.329,17.329,16.793,16.793,1296,0
+ESP.US,D,20200403,000000,17.088,17.165,17.03,17.165,1740,0
+ESP.US,D,20200406,000000,16.135,16.839,16.135,16.839,1221,0
+ESP.US,D,20200408,000000,16.839,17.396,16.839,17.396,845,0
+ESP.US,D,20200409,000000,17.396,18.579,17.396,17.704,866,0
+ESP.US,D,20200413,000000,18.041,18.041,18.041,18.041,339,0
+ESP.US,D,20200414,000000,18.311,18.311,18.311,18.311,365,0
+ESP.US,D,20200415,000000,18.905,19.003,18.905,19.003,1134,0
+ESP.US,D,20200416,000000,18.051,18.762,17.81,18.204,3996,0
+ESP.US,D,20200417,000000,17.992,17.992,17.992,17.992,171,0
+ESP.US,D,20200420,000000,18.405,18.512,17.992,17.992,1668,0
+ESP.US,D,20200421,000000,17.57,18.272,17.56,17.665,4034,0
+ESP.US,D,20200422,000000,17.81,18.656,17.81,18.656,1421,0
+ESP.US,D,20200423,000000,18.541,18.541,18.541,18.541,210,0
+ESP.US,D,20200424,000000,18.388,18.388,17.329,17.81,3041,0
+ESP.US,D,20200427,000000,17.848,18.089,16.839,17.897,5790,0
+ESP.US,D,20200428,000000,18.275,18.522,18.275,18.522,482,0
+ESP.US,D,20200429,000000,18.281,18.715,18.281,18.715,872,0
+ESP.US,D,20200430,000000,18.272,18.292,17.801,18.292,515,0
+ESP.US,D,20200501,000000,17.801,18.036,17.801,18.036,447,0
+ESP.US,D,20200504,000000,17.377,17.377,17.377,17.377,197,0
+ESP.US,D,20200505,000000,17.56,17.752,17.56,17.752,464,0
+ESP.US,D,20200506,000000,17.653,17.887,17.358,17.843,1808,0
+ESP.US,D,20200507,000000,17.828,18.137,17.801,18.026,1395,0
+ESP.US,D,20200508,000000,18.002,18.262,17.512,17.983,4179,0
+ESP.US,D,20200511,000000,18.089,18.089,18.02,18.041,943,0
+ESP.US,D,20200512,000000,17.959,18.05,17.868,17.868,845,0
+ESP.US,D,20200513,000000,17.358,17.358,16.145,16.983,4323,0
+ESP.US,D,20200514,000000,17.215,17.215,16.839,16.839,382,0
+ESP.US,D,20200515,000000,16.757,17.329,16.443,17.329,3492,0
+ESP.US,D,20200518,000000,17.281,17.791,17.232,17.416,1966,0
+ESP.US,D,20200519,000000,17.416,17.791,17.319,17.791,725,0
+ESP.US,D,20200520,000000,17.704,18.281,17.627,18.281,2345,0
+ESP.US,D,20200521,000000,17.704,18.425,17.704,18.281,1601,0
+ESP.US,D,20200522,000000,18.089,18.281,17.897,18.281,787,0
+ESP.US,D,20200526,000000,18.406,18.57,18.406,18.57,495,0
+ESP.US,D,20200527,000000,17.906,18.291,17.906,18.291,916,0
+ESP.US,D,20200528,000000,18.465,18.465,18.051,18.051,501,0
+ESP.US,D,20200601,000000,18.089,18.089,18.089,18.089,859,0
+ESP.US,D,20200602,000000,18.358,18.7,17.897,18.099,2915,0
+ESP.US,D,20200603,000000,18.118,18.841,18.118,18.841,762,0
+ESP.US,D,20200604,000000,18.395,18.753,18.195,18.753,3097,0
+ESP.US,D,20200605,000000,18.753,18.762,18.387,18.762,2023,0
+ESP.US,D,20200608,000000,19.243,19.243,19.038,19.042,5156,0
+ESP.US,D,20200609,000000,19.109,19.243,19.109,19.243,1276,0
+ESP.US,D,20200610,000000,18.987,18.987,18.82,18.974,1200,0
+ESP.US,D,20200611,000000,18.618,18.666,18.195,18.195,1457,0
+ESP.US,D,20200612,000000,18.397,18.397,18.089,18.121,3931,0
+ESP.US,D,20200615,000000,17.897,18.265,17.897,18.265,495,0
+ESP.US,D,20200616,000000,18.653,18.895,18.195,18.272,2598,0
+ESP.US,D,20200617,000000,18.502,18.609,18.368,18.609,681,0
+ESP.US,D,20200618,000000,18.179,18.179,18.179,18.179,140,0
+ESP.US,D,20200619,000000,18.375,18.521,18.179,18.229,1492,0
+ESP.US,D,20200622,000000,18.179,18.329,18.179,18.179,534,0
+ESP.US,D,20200623,000000,18.131,18.131,17.195,17.488,3889,0
+ESP.US,D,20200624,000000,17.052,17.166,16.83,17.097,3893,0
+ESP.US,D,20200625,000000,17.185,17.185,16.347,16.669,3091,0
+ESP.US,D,20200626,000000,16.669,16.815,16.328,16.386,7622,0
+ESP.US,D,20200629,000000,16.717,17.253,16.717,17.253,5319,0
+ESP.US,D,20200630,000000,17.039,17.039,16.727,16.883,3341,0
+ESP.US,D,20200701,000000,16.961,17.009,16.737,16.785,2035,0
+ESP.US,D,20200702,000000,17.064,17.064,16.948,16.98,2301,0
+ESP.US,D,20200706,000000,17.395,17.556,17.078,17.556,3746,0
+ESP.US,D,20200707,000000,17.21,17.336,16.873,17.336,1026,0
+ESP.US,D,20200708,000000,17.498,17.516,16.863,17.516,777,0
+ESP.US,D,20200709,000000,17.307,17.536,17.107,17.107,4323,0
+ESP.US,D,20200710,000000,17.526,17.828,17.526,17.828,3660,0
+ESP.US,D,20200714,000000,17.585,17.624,17.302,17.546,2262,0
+ESP.US,D,20200715,000000,17.37,17.546,17.37,17.546,384,0
+ESP.US,D,20200716,000000,17.682,17.682,17.682,17.682,132,0
+ESP.US,D,20200717,000000,17.692,17.722,17.253,17.702,2191,0
+ESP.US,D,20200720,000000,17.692,17.692,17.293,17.293,862,0
+ESP.US,D,20200721,000000,17.361,17.507,17.341,17.498,1406,0
+ESP.US,D,20200723,000000,17.175,17.302,17.175,17.302,721,0
+ESP.US,D,20200727,000000,17.546,18.423,17.498,18.423,1840,0
+ESP.US,D,20200728,000000,17.965,18.521,17.965,18.239,831,0
+ESP.US,D,20200729,000000,18.521,18.521,18.131,18.131,4337,0
+ESP.US,D,20200730,000000,18.277,18.686,18.114,18.32,2308,0
+ESP.US,D,20200731,000000,18.024,18.16,17.946,18.16,1915,0
+ESP.US,D,20200803,000000,18.365,18.365,18.365,18.365,264,0
+ESP.US,D,20200804,000000,18.365,18.365,18.365,18.365,389,0
+ESP.US,D,20200805,000000,18.458,18.458,18.365,18.365,783,0
+ESP.US,D,20200806,000000,18.365,18.365,18.365,18.365,696,0
+ESP.US,D,20200807,000000,17.79,18.391,17.79,18.277,1110,0
+ESP.US,D,20200810,000000,18.325,18.325,17.975,18.131,849,0
+ESP.US,D,20200811,000000,17.741,17.741,17.741,17.741,189,0
+ESP.US,D,20200812,000000,17.483,17.843,17.483,17.827,714,0
+ESP.US,D,20200813,000000,17.819,17.833,17.302,17.546,3470,0
+ESP.US,D,20200814,000000,17.38,17.38,17.38,17.38,287,0
+ESP.US,D,20200817,000000,17.556,17.556,17.009,17.009,1517,0
+ESP.US,D,20200818,000000,16.766,17.009,16.766,17.009,1192,0
+ESP.US,D,20200819,000000,17.205,17.205,16.785,16.912,1085,0
+ESP.US,D,20200820,000000,16.708,17.239,16.671,16.698,1538,0
+ESP.US,D,20200821,000000,16.858,17.234,16.858,17.234,1119,0
+ESP.US,D,20200824,000000,17.205,17.205,17.162,17.162,1056,0
+ESP.US,D,20200825,000000,16.679,16.761,16.679,16.679,740,0
+ESP.US,D,20200826,000000,16.782,16.782,16.732,16.732,1389,0
+ESP.US,D,20200827,000000,16.858,16.858,16.639,16.761,1030,0
+ESP.US,D,20200828,000000,16.766,17.097,16.766,16.863,2142,0
+ESP.US,D,20200831,000000,16.757,17.059,16.708,16.923,1742,0
+ESP.US,D,20200901,000000,16.61,16.693,16.113,16.132,5000,0
+ESP.US,D,20200902,000000,16.308,16.57,15.85,16.461,8822,0
+ESP.US,D,20200903,000000,16.425,16.454,16.23,16.364,1941,0
+ESP.US,D,20200904,000000,15.889,16.757,15.889,16.757,1900,0
+ESP.US,D,20200908,000000,16.571,16.757,16.182,16.319,2825,0
+ESP.US,D,20200909,000000,15.567,16.62,15.567,16.094,6402,0
+ESP.US,D,20200910,000000,16.104,16.338,16.104,16.328,2533,0
+ESP.US,D,20200911,000000,15.815,16.269,15.815,16.269,1870,0
+ESP.US,D,20200914,000000,16.084,16.406,16.084,16.328,2869,0
+ESP.US,D,20200915,000000,16.493,16.493,15.84,16.172,7153,0
+ESP.US,D,20200916,000000,16.562,19.457,16.191,18.716,30289,0
+ESP.US,D,20200917,000000,18.638,18.998,18.272,18.423,9624,0
+ESP.US,D,20200918,000000,18.131,18.355,17.887,18.179,7373,0
+ESP.US,D,20200921,000000,18.547,19.89,17.566,17.566,17476,0
+ESP.US,D,20200922,000000,17.79,18.755,17.79,18.755,8047,0
+ESP.US,D,20200923,000000,18.755,19.817,18.297,18.599,3948,0
+ESP.US,D,20200924,000000,18.024,18.511,17.576,18.501,4786,0
+ESP.US,D,20200925,000000,18.618,18.96,18.618,18.91,8128,0
+ESP.US,D,20200928,000000,18.92,18.92,18.16,18.16,6734,0
+ESP.US,D,20200929,000000,18.892,18.892,18.229,18.496,762,0
+ESP.US,D,20200930,000000,18.577,18.577,18.325,18.518,695,0
+ESP.US,D,20201001,000000,18.511,18.521,18.063,18.282,2457,0
+ESP.US,D,20201002,000000,17.981,18.168,17.289,18.168,712,0
+ESP.US,D,20201005,000000,18.573,18.573,17.793,17.793,1511,0
+ESP.US,D,20201006,000000,17.684,17.936,17.585,17.714,1241,0
+ESP.US,D,20201007,000000,18.178,18.178,18.178,18.178,317,0
+ESP.US,D,20201008,000000,18.01,18.276,18,18.079,2847,0
+ESP.US,D,20201009,000000,18.079,18.079,18.079,18.079,676,0
+ESP.US,D,20201012,000000,17.803,17.941,17.803,17.941,656,0
+ESP.US,D,20201013,000000,17.783,17.941,17.783,17.783,907,0
+ESP.US,D,20201014,000000,17.981,17.981,17.272,17.921,886,0
+ESP.US,D,20201015,000000,17.755,17.951,17.348,17.348,1296,0
+ESP.US,D,20201019,000000,17.556,17.783,17.556,17.556,2701,0
+ESP.US,D,20201020,000000,17.684,17.961,17.526,17.951,4419,0
+ESP.US,D,20201021,000000,17.566,17.834,17.566,17.834,661,0
+ESP.US,D,20201022,000000,18.079,18.079,17.605,17.837,453,0
+ESP.US,D,20201023,000000,17.566,18.03,17.566,18.03,4199,0
+ESP.US,D,20201026,000000,17.961,18.079,17.793,17.936,4235,0
+ESP.US,D,20201027,000000,18.079,18.079,17.822,18.07,1995,0
+ESP.US,D,20201028,000000,17.793,18.079,17.793,18.079,1238,0
+ESP.US,D,20201029,000000,18.079,18.129,18.012,18.089,1210,0
+ESP.US,D,20201030,000000,18.419,18.929,18.419,18.618,2650,0
+ESP.US,D,20201102,000000,18.731,18.88,18.712,18.88,1539,0
+ESP.US,D,20201104,000000,18.237,18.909,18.188,18.87,3981,0
+ESP.US,D,20201105,000000,18.307,18.524,18.307,18.524,418,0
+ESP.US,D,20201106,000000,18.682,18.682,18.267,18.267,3128,0
+ESP.US,D,20201109,000000,18.484,18.484,18.168,18.168,5307,0
+ESP.US,D,20201110,000000,18.178,18.366,18.066,18.287,2688,0
+ESP.US,D,20201111,000000,18.356,18.36,18.356,18.36,359,0
+ESP.US,D,20201112,000000,18.547,18.672,18.376,18.672,3288,0
+ESP.US,D,20201113,000000,18.672,18.88,18.672,18.88,7566,0
+ESP.US,D,20201116,000000,18.88,19.146,18.81,18.87,6865,0
+ESP.US,D,20201117,000000,18.786,18.969,18.465,18.643,2754,0
+ESP.US,D,20201118,000000,18.652,18.949,18.356,18.81,3070,0
+ESP.US,D,20201119,000000,18.564,18.871,18.564,18.771,712,0
+ESP.US,D,20201120,000000,18.376,19.079,18.376,18.949,1447,0
+ESP.US,D,20201123,000000,18.992,19.087,18.85,18.969,3509,0
+ESP.US,D,20201124,000000,18.771,18.771,18.771,18.771,422,0
+ESP.US,D,20201125,000000,18.771,18.969,18.771,18.842,1006,0
+ESP.US,D,20201127,000000,18.758,18.9,18.758,18.9,465,0
+ESP.US,D,20201130,000000,18.643,19.216,18.564,18.771,2448,0
+ESP.US,D,20201201,000000,18.87,18.87,18.673,18.673,1075,0
+ESP.US,D,20201202,000000,19.206,20.944,18.964,20.5,51618,0
+ESP.US,D,20201203,000000,20.747,20.747,20.371,20.371,12507,0
+ESP.US,D,20201204,000000,20.203,20.549,19.759,20.371,20135,0
+ESP.US,D,20201207,000000,22.723,22.723,20.648,21.547,20439,0
+ESP.US,D,20201208,000000,21.735,21.735,20.727,20.824,24315,0
+ESP.US,D,20201209,000000,21.546,21.546,20.648,20.648,6810,0
+ESP.US,D,20201210,000000,20.746,20.746,20.253,20.253,6344,0
+ESP.US,D,20201211,000000,20.253,20.747,20.253,20.747,23866,0
+ESP.US,D,20201214,000000,20.747,20.747,20.48,20.653,8563,0
+ESP.US,D,20201215,000000,20.747,20.747,20.628,20.628,4047,0
+ESP.US,D,20201216,000000,20.638,20.747,20.374,20.609,3313,0
+ESP.US,D,20201217,000000,20.747,20.747,20.544,20.747,5826,0
+ESP.US,D,20201218,000000,20.673,20.786,20.49,20.49,11789,0
+ESP.US,D,20201221,000000,20.2703,20.9347,20.25,20.9347,4046,0
+ESP.US,D,20201222,000000,20.46,20.57,19.76,20.01,8155,0
+ESP.US,D,20201223,000000,19.74,20,19.68,19.68,21850,0
+ESP.US,D,20201224,000000,19.835,19.9762,19.68,19.68,1254,0
+ESP.US,D,20201228,000000,19.6,19.9543,19.31,19.42,10562,0
+ESP.US,D,20201229,000000,19.65,19.7699,19,19.25,6173,0
+ESP.US,D,20201230,000000,19.5,19.5,19.01,19.0135,7252,0
+ESP.US,D,20201231,000000,19.02,19.02,18.6,18.915,16932,0
+ESP.US,D,20210104,000000,18.87,19.38,18.87,19.2944,4387,0
+ESP.US,D,20210105,000000,19.3,19.47,19.3,19.47,1247,0
+ESP.US,D,20210106,000000,19.73,19.96,19.4059,19.51,4236,0
+ESP.US,D,20210107,000000,19.705,20,19.52,20,2583,0
+ESP.US,D,20210108,000000,19.56,20,19.305,19.8211,3799,0
+ESP.US,D,20210111,000000,19.287,19.287,19.287,19.287,495,0
+ESP.US,D,20210112,000000,19.4,19.4,19.4,19.4,461,0
+ESP.US,D,20210113,000000,19.7369,19.94,19.7369,19.8501,2396,0
+ESP.US,D,20210114,000000,19.73,19.89,19.61,19.89,2003,0
+ESP.US,D,20210115,000000,19.75,19.8381,18.8401,18.93,23980,0
+ESP.US,D,20210119,000000,18.94,19,18.8801,18.96,16716,0
+ESP.US,D,20210120,000000,19,19,18.95,18.95,7843,0
+ESP.US,D,20210121,000000,18.9,19.19,18.9,19.05,7928,0
+ESP.US,D,20210122,000000,19.055,19.43,19.055,19.39,2855,0
+ESP.US,D,20210125,000000,19.506,19.69,19.21,19.49,5754,0
+ESP.US,D,20210126,000000,19.565,19.565,19.25,19.25,3918,0
+ESP.US,D,20210127,000000,19.29,19.4626,19,19,14068,0
+ESP.US,D,20210128,000000,19.37,19.3829,19.2272,19.3829,816,0
+ESP.US,D,20210129,000000,19.0339,19.0549,19.02,19.02,1749,0
+ESP.US,D,20210201,000000,19.2072,19.3023,18.7715,19.2,3023,0
+ESP.US,D,20210202,000000,19.31,19.32,19.2093,19.32,1101,0
+ESP.US,D,20210203,000000,19.63,19.63,19.21,19.21,1311,0
+ESP.US,D,20210204,000000,19.21,19.339,19.19,19.339,1914,0
+ESP.US,D,20210205,000000,19,19.4999,19,19.3336,17841,0
+ESP.US,D,20210208,000000,19.8179,19.94,19.624,19.9049,4874,0
+ESP.US,D,20210209,000000,19.94,20.15,19.21,20,9561,0
+ESP.US,D,20210210,000000,20.1018,20.8,20.0462,20.627,11274,0
+ESP.US,D,20210211,000000,20.67,20.67,20.13,20.13,4065,0
+ESP.US,D,20210212,000000,20.252,20.26,20.2,20.25,1292,0
+ESP.US,D,20210216,000000,20.48,20.7,20.2,20.55,2928,0
+ESP.US,D,20210217,000000,19.94,20.0882,19.0835,19.6087,11210,0
+ESP.US,D,20210218,000000,19.19,19.5699,19.1042,19.1042,2949,0
+ESP.US,D,20210219,000000,19.0238,19.5,19.02,19.5,4621,0
+ESP.US,D,20210222,000000,19.15,19.5,19.15,19.25,3815,0
+ESP.US,D,20210223,000000,19.26,19.48,19.1748,19.1748,1138,0
+ESP.US,D,20210224,000000,19.1154,19.1154,19.1,19.1,2195,0
+ESP.US,D,20210225,000000,19.1,19.31,18.98,19.26,6260,0
+ESP.US,D,20210226,000000,19.25,19.31,19.25,19.3,780,0
+ESP.US,D,20210301,000000,19.39,19.4,19.155,19.155,1244,0
+ESP.US,D,20210302,000000,18.76,19.19,18.4501,18.7985,6621,0
+ESP.US,D,20210303,000000,18.72,19.1396,18.7,19.01,4610,0
+ESP.US,D,20210304,000000,19.11,19.11,18.6,18.6,3567,0
+ESP.US,D,20210305,000000,19.11,19.11,18.95,18.9583,1682,0
+ESP.US,D,20210308,000000,19,19,18.25,18.41,6072,0
+ESP.US,D,20210309,000000,18.75,19,18.45,18.45,15385,0
+ESP.US,D,20210310,000000,16.61,17.12,14.94,15.25,121004,0
+ESP.US,D,20210311,000000,15.3,15.7,15.1,15.55,39744,0
+ESP.US,D,20210312,000000,15.39,15.4784,15.1898,15.26,12490,0
+ESP.US,D,20210315,000000,15.26,15.54,15.03,15.25,25058,0
+ESP.US,D,20210316,000000,15.25,15.8,15.2027,15.6332,20069,0
+ESP.US,D,20210317,000000,15.97,16,15.6819,16,13820,0
+ESP.US,D,20210318,000000,15.71,16.4544,15.71,16.37,10261,0
+ESP.US,D,20210319,000000,16.48,16.78,16,16,11245,0
+ESP.US,D,20210322,000000,16,16.6874,16,16.66,13416,0
+ESP.US,D,20210323,000000,16.598,16.598,16.0002,16.31,13806,0
+ESP.US,D,20210324,000000,16.39,16.553,16.35,16.3572,8864,0
+ESP.US,D,20210325,000000,16.0141,16.1861,15.5,16,6253,0
+ESP.US,D,20210326,000000,16.94,16.94,15.87,16.0051,1594,0
+ESP.US,D,20210329,000000,16.12,16.12,15.2641,15.45,2552,0
+ESP.US,D,20210330,000000,15.23,15.83,14.49,15.36,45610,0
+ESP.US,D,20210331,000000,15.5,16.21,14.86,15.2,40960,0
+ESP.US,D,20210401,000000,15.015,16.04,14.88,15.7976,45864,0
+ESP.US,D,20210405,000000,15.91,16.19,15.71,15.95,11912,0
+ESP.US,D,20210406,000000,15.97,16.47,15.2506,16.3,55244,0
+ESP.US,D,20210407,000000,16.15,16.345,16,16,1982,0
+ESP.US,D,20210408,000000,16,16.1165,15.66,15.66,2137,0
+ESP.US,D,20210409,000000,15.5,16.3,15.16,15.79,29166,0
+ESP.US,D,20210412,000000,16.24,16.24,15.94,16.21,5073,0
+ESP.US,D,20210413,000000,16,16.23,15.94,16.1,2229,0
+ESP.US,D,20210414,000000,16.1977,16.28,16.11,16.15,2568,0
+ESP.US,D,20210415,000000,16.2,16.2799,16,16.04,6160,0
+ESP.US,D,20210416,000000,16.28,16.28,15.78,15.83,2744,0
+ESP.US,D,20210419,000000,16.04,16.16,15.81,15.81,2174,0
+ESP.US,D,20210420,000000,16.11,16.19,15.995,16.19,5742,0
+ESP.US,D,20210421,000000,16.14,16.27,16.1,16.27,2568,0
+ESP.US,D,20210422,000000,16.1001,16.2,16,16.07,1372,0
+ESP.US,D,20210423,000000,16.07,16.138,16.07,16.07,468,0
+ESP.US,D,20210426,000000,15.92,16.1,15.3,15.5,6767,0
+ESP.US,D,20210427,000000,15.6001,15.795,15.6001,15.795,1094,0
+ESP.US,D,20210428,000000,15.6425,15.87,15.6425,15.87,984,0
+ESP.US,D,20210429,000000,15.71,16,15.61,15.61,2879,0
+ESP.US,D,20210430,000000,15.6,15.8432,15.15,15.15,5054,0
+ESP.US,D,20210503,000000,15.2,15.3783,15.05,15.05,10590,0
+ESP.US,D,20210504,000000,15.03,15.231,15,15.231,2762,0
+ESP.US,D,20210505,000000,15.185,15.39,14.99,15.3455,1155,0
+ESP.US,D,20210506,000000,15.0002,15.0002,15.0002,15.0002,512,0
+ESP.US,D,20210507,000000,15.49,15.49,15.185,15.185,1288,0
+ESP.US,D,20210510,000000,15.13,15.195,15.02,15.02,2556,0
+ESP.US,D,20210511,000000,15.033,15.39,15.033,15.195,1513,0
+ESP.US,D,20210512,000000,15.23,15.5,14.71,14.85,19989,0
+ESP.US,D,20210513,000000,15.0153,15.1565,14.85,14.85,1791,0
+ESP.US,D,20210514,000000,14.77,14.97,14.77,14.9,1825,0
+ESP.US,D,20210517,000000,15,15,14.82,14.82,1281,0
+ESP.US,D,20210518,000000,14.85,15.1436,14.79,14.87,4984,0
+ESP.US,D,20210519,000000,15.15,15.15,14.75,15,3261,0
+ESP.US,D,20210520,000000,14.9499,14.95,14.9,14.9,1932,0
+ESP.US,D,20210521,000000,14.9874,15.4531,14.9874,15.26,6474,0
+ESP.US,D,20210524,000000,15.2499,15.2499,15.156,15.156,1048,0
+ESP.US,D,20210525,000000,15.14,15.14,14.71,14.71,6917,0
+ESP.US,D,20210526,000000,14.825,14.825,14.7,14.75,1905,0
+ESP.US,D,20210527,000000,14.7,15.05,14.7,14.845,1485,0
+ESP.US,D,20210528,000000,14.7,14.8,14.7,14.7119,4091,0
+ESP.US,D,20210601,000000,14.65,15.01,14.65,14.9,2449,0
+ESP.US,D,20210602,000000,14.9,15.05,14.75,14.75,1228,0
+ESP.US,D,20210603,000000,15.02,15.02,14.825,14.888,2158,0
+ESP.US,D,20210604,000000,15.02,15.02,14.9281,14.95,824,0
+ESP.US,D,20210607,000000,14.8013,15.1,14.8013,14.8333,7325,0
+ESP.US,D,20210608,000000,14.95,15.099,14.95,15,1187,0
+ESP.US,D,20210609,000000,15.1,15.49,15.1,15.41,16085,0
+ESP.US,D,20210610,000000,15.3546,15.375,15.3001,15.33,617,0
+ESP.US,D,20210615,000000,15.2999,15.2999,15.0403,15.095,1882,0
+ESP.US,D,20210616,000000,15.27,15.27,15,15,627,0
+ESP.US,D,20210617,000000,14.7227,14.859,14.7227,14.859,1004,0
+ESP.US,D,20210618,000000,14.72,14.9,14.72,14.9,5773,0
+ESP.US,D,20210621,000000,15,15.25,15,15.175,1709,0
+ESP.US,D,20210623,000000,14.8828,15.03,14.5026,15.03,4288,0
+ESP.US,D,20210624,000000,14.97,14.97,14.55,14.9,1925,0
+ESP.US,D,20210625,000000,14.78,15.8,14.78,15.8,6030,0
+ESP.US,D,20210628,000000,15.45,15.45,14.8,15.3,3341,0
+ESP.US,D,20210629,000000,15.2899,15.2899,15.1152,15.1152,637,0
+ESP.US,D,20210630,000000,15,15.09,14.8,14.82,4333,0
+ESP.US,D,20210701,000000,14.87,15,14.5,14.87,18919,0
+ESP.US,D,20210702,000000,14.7751,15.0499,14.7751,15.0499,1176,0
+ESP.US,D,20210706,000000,14.84,14.99,14.8,14.99,1400,0
+ESP.US,D,20210707,000000,14.9,15.4,14.51,15.3,16700,0
+ESP.US,D,20210708,000000,15.38,15.39,15,15,838,0
+ESP.US,D,20210709,000000,14.9885,14.9938,14.955,14.955,476,0
+ESP.US,D,20210712,000000,14.9399,15.0622,14.9399,15,5088,0
+ESP.US,D,20210713,000000,15,15.12,15,15.12,855,0
+ESP.US,D,20210714,000000,15.3499,15.3499,15.19,15.19,1731,0
+ESP.US,D,20210715,000000,14.8001,15.3,14.8001,15.3,746,0
+ESP.US,D,20210716,000000,15.05,15.05,14.78,14.78,1636,0
+ESP.US,D,20210719,000000,15.21,15.21,14.79,14.97,2018,0
+ESP.US,D,20210720,000000,15,15.24,14.81,14.81,5289,0
+ESP.US,D,20210721,000000,15.2999,15.2999,14.95,14.95,3489,0
+ESP.US,D,20210722,000000,15.01,15.0994,14.8,15.0795,14980,0
+ESP.US,D,20210726,000000,14.8554,14.99,14.6614,14.99,27829,0
+ESP.US,D,20210727,000000,14.76,14.9188,14.5027,14.6997,9209,0
+ESP.US,D,20210728,000000,14.9535,15.2,14.9,14.9,21862,0
+ESP.US,D,20210729,000000,15.04,15.11,14.8,15.11,4774,0
+ESP.US,D,20210730,000000,15.05,15.123,15.05,15.07,1538,0
+ESP.US,D,20210802,000000,15.105,15.3,14.9,15.14,27627,0
+ESP.US,D,20210803,000000,15.13,15.13,14.9,15.02,3776,0
+ESP.US,D,20210804,000000,14.94,14.95,14.8,14.82,4416,0
+ESP.US,D,20210805,000000,15,15,14.67,14.7985,3500,0
+ESP.US,D,20210806,000000,14.99,14.99,14.8628,14.95,2291,0
+ESP.US,D,20210809,000000,14.8426,14.9377,14.8426,14.918,520,0
+ESP.US,D,20210810,000000,14.76,14.966,14.76,14.8841,917,0
+ESP.US,D,20210811,000000,14.8796,14.99,14.8796,14.91,1894,0
+ESP.US,D,20210812,000000,14.81,14.81,14.5,14.77,10555,0
+ESP.US,D,20210813,000000,14.7063,14.7063,14.5,14.615,1241,0
+ESP.US,D,20210816,000000,14.65,14.65,14.4206,14.4206,696,0
+ESP.US,D,20210817,000000,14.68,14.99,14.27,14.35,52484,0
+ESP.US,D,20210818,000000,14.37,14.4653,14.37,14.4141,689,0
+ESP.US,D,20210819,000000,14.26,14.9,14.03,14.31,30195,0
+ESP.US,D,20210820,000000,14.87,14.98,14.23,14.9011,4403,0
+ESP.US,D,20210823,000000,14.81,14.81,14.485,14.485,390,0
+ESP.US,D,20210824,000000,14.343,14.343,14.1252,14.15,1699,0
+ESP.US,D,20210825,000000,14.3992,14.3992,14.32,14.34,1143,0
+ESP.US,D,20210826,000000,14.22,14.47,14.0501,14.47,11283,0
+ESP.US,D,20210827,000000,14.6041,14.605,14.11,14.11,786,0
+ESP.US,D,20210830,000000,14.18,14.56,14.18,14.4,1416,0
+ESP.US,D,20210831,000000,14.29,14.67,14.29,14.35,1491,0
+ESP.US,D,20210901,000000,14.35,14.35,14.35,14.35,323,0
+ESP.US,D,20210902,000000,14.2257,14.2257,14.1116,14.1116,1581,0
+ESP.US,D,20210903,000000,14.33,14.33,14.2501,14.33,1389,0
+ESP.US,D,20210907,000000,14.06,14.15,14.03,14.03,6043,0
+ESP.US,D,20210908,000000,14.12,14.26,13.91,13.91,3381,0
+ESP.US,D,20210909,000000,13.9918,13.9918,13.75,13.75,9046,0
+ESP.US,D,20210910,000000,14.5,14.5,13.99,14.02,2847,0
+ESP.US,D,20210913,000000,14.4137,14.43,14.01,14.32,2151,0
+ESP.US,D,20210914,000000,14.03,14.34,13.9,13.975,3466,0
+ESP.US,D,20210915,000000,14.06,14.2,13.89,14.2,2017,0
+ESP.US,D,20210916,000000,13.9629,14.05,13.81,13.81,3640,0
+ESP.US,D,20210917,000000,13.8839,14.51,13.8194,14.51,8515,0
+ESP.US,D,20210920,000000,14.26,14.395,13.81,13.93,5191,0
+ESP.US,D,20210921,000000,14.175,14.3799,13.72,13.72,2050,0
+ESP.US,D,20210922,000000,13.8,14.18,13.8,14.08,3600,0
+ESP.US,D,20210923,000000,14.1999,14.2803,14,14.2803,1749,0
+ESP.US,D,20210924,000000,14.4999,14.4999,13.9001,13.9001,3650,0
+ESP.US,D,20210927,000000,14.29,15.155,14.29,15.05,19046,0
+ESP.US,D,20210928,000000,15.15,15.21,15.0101,15.19,3862,0
+ESP.US,D,20210929,000000,15.2383,15.2383,14.5299,14.5299,1305,0
+ESP.US,D,20210930,000000,14.5349,14.55,14.525,14.55,2480,0
+ESP.US,D,20211001,000000,14.55,14.55,14.5499,14.5499,843,0
+ESP.US,D,20211004,000000,14.6256,14.8117,14.589,14.76,2747,0
+ESP.US,D,20211005,000000,14.8192,14.84,14.8192,14.8399,922,0
+ESP.US,D,20211006,000000,14.83,14.96,14.83,14.96,1291,0
+ESP.US,D,20211007,000000,14.7,14.9,14.665,14.665,1596,0
+ESP.US,D,20211008,000000,14.5843,14.845,14.5843,14.65,2012,0
+ESP.US,D,20211011,000000,14.63,14.7352,14.5192,14.73,1956,0
+ESP.US,D,20211012,000000,14.5,14.5,14.5,14.5,3722,0
+ESP.US,D,20211013,000000,14.46,14.5,14.46,14.5,3381,0
+ESP.US,D,20211014,000000,14.51,14.62,14.5,14.61,3339,0
+ESP.US,D,20211015,000000,14.7,14.83,14.52,14.52,1024,0
+ESP.US,D,20211018,000000,14.58,14.85,14.5712,14.85,8596,0
+ESP.US,D,20211019,000000,14.8999,14.95,14.65,14.95,3537,0
+ESP.US,D,20211020,000000,14.92,14.97,14.91,14.91,2607,0
+ESP.US,D,20211021,000000,14.98,15.1,14.97,15,6271,0
+ESP.US,D,20211022,000000,15.09,15.09,15.03,15.03,385,0
+ESP.US,D,20211025,000000,15,15.15,15,15.01,4890,0
+ESP.US,D,20211026,000000,14.8845,15.14,14.8845,15.14,1179,0
+ESP.US,D,20211027,000000,14.64,14.99,14.64,14.95,479,0
+ESP.US,D,20211028,000000,14.83,15.1338,14.83,15.1338,1313,0
+ESP.US,D,20211029,000000,14.95,15.15,14.93,15.13,1215,0
+ESP.US,D,20211101,000000,14.97,14.97,14.8475,14.95,800,0
+ESP.US,D,20211102,000000,14.8327,14.95,14.79,14.95,1402,0
+ESP.US,D,20211103,000000,15,15,14.79,14.79,696,0
+ESP.US,D,20211104,000000,15.14,15.15,15.14,15.15,571,0
+ESP.US,D,20211105,000000,14.95,14.95,14.77,14.77,1037,0
+ESP.US,D,20211108,000000,15,16.57,15,16.5,10337,0
+ESP.US,D,20211109,000000,15.75,16,15.7,15.95,3081,0
+ESP.US,D,20211110,000000,16.47,16.47,16.01,16.01,1070,0
+ESP.US,D,20211111,000000,16,16,15.48,15.5,2785,0
+ESP.US,D,20211112,000000,15.5,15.5,15.49,15.4999,514,0
+ESP.US,D,20211115,000000,15.4,15.5724,14.8165,15.1665,1562,0
+ESP.US,D,20211116,000000,14.93,15.59,14.93,14.9694,14580,0
+ESP.US,D,20211117,000000,14.81,15.74,14.8,15.01,11216,0
+ESP.US,D,20211118,000000,15.33,15.7128,14.92,15.7128,4446,0
+ESP.US,D,20211119,000000,15.5,15.5,14.95,15.0475,3430,0
+ESP.US,D,20211122,000000,14.81,14.81,14.5,14.65,6966,0
+ESP.US,D,20211123,000000,13.25,14.3434,13.25,14,12633,0
+ESP.US,D,20211124,000000,14.2399,14.48,14.105,14.42,4526,0
+ESP.US,D,20211126,000000,14.77,14.77,14.62,14.62,1037,0
+ESP.US,D,20211129,000000,15,15,14.4922,14.9983,3883,0
+ESP.US,D,20211130,000000,15,15,14.35,14.72,35931,0
+ESP.US,D,20211201,000000,14.9353,15,14.33,14.33,1947,0
+ESP.US,D,20211202,000000,14.4655,14.7803,14.33,14.64,4301,0
+ESP.US,D,20211203,000000,14.54,14.8995,14.02,14.36,1825,0
+ESP.US,D,20211206,000000,14.36,14.36,14.02,14.2873,3710,0
+ESP.US,D,20211207,000000,14.5473,14.5473,14.195,14.33,3135,0
+ESP.US,D,20211208,000000,14.255,14.48,14,14,6507,0
+ESP.US,D,20211209,000000,14,14.19,13.9491,14.1,4875,0
+ESP.US,D,20211210,000000,14.0399,14.0399,13.9399,13.98,2972,0
+ESP.US,D,20211213,000000,13.9,13.9,13.36,13.36,8196,0
+ESP.US,D,20211214,000000,13.05,13.3175,13.05,13.16,4973,0
+ESP.US,D,20211215,000000,13.1,13.1,12.84,12.88,22068,0
+ESP.US,D,20211216,000000,13.0101,13.4059,12.91,13.25,24647,0
+ESP.US,D,20211217,000000,13.3,13.3,12.93,12.94,4252,0
+ESP.US,D,20211220,000000,13.005,13.2353,13,13,1543,0
+ESP.US,D,20211221,000000,13,13.25,12.8,13,8672,0
+ESP.US,D,20211222,000000,12.95,12.99,12.95,12.99,684,0
+ESP.US,D,20211223,000000,13.0233,13.125,13,13.0772,1525,0
+ESP.US,D,20211227,000000,12.82,13.09,12.8,13.01,5716,0
+ESP.US,D,20211228,000000,12.81,13.04,12.81,13.04,4762,0
+ESP.US,D,20211229,000000,12.76,13.3088,12.76,13.29,8069,0
+ESP.US,D,20211230,000000,13.05,14,13.05,13.6001,4589,0
+ESP.US,D,20211231,000000,14.2,14.2099,13.8,14.2099,1938,0
+ESP.US,D,20220104,000000,13.2501,13.9899,13.25,13.3,4414,0
+ESP.US,D,20220105,000000,13.0002,13.775,13.0002,13.35,1535,0
+ESP.US,D,20220106,000000,13.34,13.492,13.1,13.38,3057,0
+ESP.US,D,20220107,000000,13.15,13.15,13.15,13.15,163,0
+ESP.US,D,20220110,000000,13.15,13.59,13.01,13.45,1711,0
+ESP.US,D,20220112,000000,13.4,13.4001,13.07,13.07,1042,0
+ESP.US,D,20220113,000000,13.25,13.25,13.25,13.25,506,0
+ESP.US,D,20220114,000000,13.0201,13.15,13.0201,13.15,1842,0
+ESP.US,D,20220118,000000,13,13.21,13,13.07,3766,0
+ESP.US,D,20220119,000000,13.02,13.02,13.02,13.02,493,0
+ESP.US,D,20220120,000000,13.01,13.15,13.01,13.02,1316,0
+ESP.US,D,20220121,000000,13.04,13.04,13.01,13.01,797,0
+ESP.US,D,20220124,000000,13.01,13.205,13.01,13.01,6173,0
+ESP.US,D,20220125,000000,13.01,13.01,13.01,13.01,2185,0
+ESP.US,D,20220126,000000,13.6699,13.6699,13.455,13.49,1491,0
+ESP.US,D,20220127,000000,13.01,13.08,13.01,13.08,481,0
+ESP.US,D,20220128,000000,13.039,13.045,13.039,13.0427,794,0
+ESP.US,D,20220131,000000,13.04,13.43,13.0102,13.05,3519,0
+ESP.US,D,20220201,000000,13.01,13.2501,13.01,13.2501,1642,0
+ESP.US,D,20220202,000000,13.1936,13.1936,13.05,13.05,539,0
+ESP.US,D,20220203,000000,13.105,13.2,13.01,13.1,8367,0
+ESP.US,D,20220204,000000,12.92,13.26,12.92,13.26,333,0
+ESP.US,D,20220207,000000,13.25,13.6666,13.03,13.39,1725,0
+ESP.US,D,20220208,000000,13.4,13.4,13.03,13.3999,1370,0
+ESP.US,D,20220209,000000,13.4409,13.4409,13.4409,13.4409,515,0
+ESP.US,D,20220214,000000,13.66,13.66,13.66,13.66,233,0
+ESP.US,D,20220215,000000,13.07,13.13,13,13,2641,0
+ESP.US,D,20220216,000000,13.35,13.35,12.92,12.92,474,0
+ESP.US,D,20220217,000000,13.32,13.32,13.275,13.275,870,0
+ESP.US,D,20220218,000000,13.25,13.25,13.01,13.01,444,0
+ESP.US,D,20220222,000000,13,13,13,13,1463,0
+ESP.US,D,20220224,000000,12.95,13.05,12.95,13.05,796,0
+ESP.US,D,20220225,000000,13.01,13.0711,13,13.05,4718,0
+ESP.US,D,20220228,000000,13.02,13.05,13.02,13.05,328,0
+ESP.US,D,20220301,000000,13,13.06,13,13.06,4340,0
+ESP.US,D,20220303,000000,13,13.3999,13,13.3999,2005,0
+ESP.US,D,20220304,000000,12.93,13,12.93,13,1206,0
+ESP.US,D,20220307,000000,12.95,13.27,12.95,13.1,3756,0
+ESP.US,D,20220308,000000,13.25,13.25,13.05,13.05,3043,0
+ESP.US,D,20220309,000000,13.06,13.3,13.06,13.12,1332,0
+ESP.US,D,20220310,000000,13.07,13.26,13.05,13.26,1434,0
+ESP.US,D,20220311,000000,13.06,13.09,13.05,13.05,1370,0
+ESP.US,D,20220314,000000,13.05,13.06,13.05,13.05,3032,0
+ESP.US,D,20220315,000000,13.69,13.69,13,13,487,0
+ESP.US,D,20220316,000000,13.3,13.68,13.25,13.25,2168,0
+ESP.US,D,20220317,000000,13.5,13.72,13.295,13.295,1681,0
+ESP.US,D,20220318,000000,13.375,13.7,13.375,13.7,2433,0
+ESP.US,D,20220321,000000,13.93,13.93,13.18,13.69,4970,0
+ESP.US,D,20220322,000000,13.32,13.8499,13.32,13.8499,874,0
+ESP.US,D,20220323,000000,13.87,13.92,13.6,13.9,2920,0
+ESP.US,D,20220324,000000,13.94,14.15,13.94,14.15,515,0
+ESP.US,D,20220325,000000,13.2,14.34,13.2,14.33,1221,0
+ESP.US,D,20220328,000000,14.1,14.1,13.955,13.99,1603,0
+ESP.US,D,20220329,000000,13.85,13.87,13.85,13.87,660,0
+ESP.US,D,20220330,000000,13.51,14.33,13.51,14.33,1520,0
+ESP.US,D,20220331,000000,13.9,13.9,13.9,13.9,222,0
+ESP.US,D,20220401,000000,13.5,13.94,13.5,13.86,1309,0
+ESP.US,D,20220404,000000,13.5,13.8468,13.25,13.415,1388,0
+ESP.US,D,20220405,000000,13.24,13.82,13.17,13.17,2496,0
+ESP.US,D,20220406,000000,13.7626,13.82,13.42,13.82,3675,0
+ESP.US,D,20220407,000000,13.7367,13.7367,13.5,13.5,1414,0
+ESP.US,D,20220408,000000,13.3701,13.5,13.3701,13.5,1363,0
+ESP.US,D,20220411,000000,13.4733,13.865,13.11,13.86,8120,0
+ESP.US,D,20220412,000000,13.55,13.86,13.3683,13.55,3158,0
+ESP.US,D,20220413,000000,13.255,13.99,13.19,13.4,8584,0
+ESP.US,D,20220414,000000,13.35,14,13.3,13.4,9201,0
+ESP.US,D,20220418,000000,13.35,13.66,13.07,13.07,3925,0
+ESP.US,D,20220419,000000,13.2,13.64,13.2,13.4001,1319,0
+ESP.US,D,20220420,000000,13.3,13.7,13.22,13.7,2510,0
+ESP.US,D,20220422,000000,13.45,13.85,13.0701,13.3,6824,0
+ESP.US,D,20220425,000000,13.15,13.501,13.09,13.21,2141,0
+ESP.US,D,20220426,000000,13.25,13.25,13.06,13.06,1509,0
+ESP.US,D,20220427,000000,13.24,13.25,13.24,13.24,2299,0
+ESP.US,D,20220428,000000,13.24,13.24,13.1194,13.1194,1455,0
+ESP.US,D,20220429,000000,13.21,13.21,13,13.06,4483,0
+ESP.US,D,20220502,000000,13.19,13.5,13.1,13.1,2504,0
+ESP.US,D,20220503,000000,13.4815,13.65,13.14,13.18,5231,0
+ESP.US,D,20220504,000000,13.75,13.81,13.75,13.81,1092,0
+ESP.US,D,20220505,000000,13.35,13.62,13.25,13.62,1491,0
+ESP.US,D,20220506,000000,13.4,13.49,13.24,13.49,1402,0
+ESP.US,D,20220509,000000,13.06,13.61,12.91,13.6,3175,0
+ESP.US,D,20220511,000000,13.25,13.25,13.1116,13.12,1269,0
+ESP.US,D,20220512,000000,13.3746,13.3746,13.2782,13.2782,204,0
+ESP.US,D,20220513,000000,13.58,13.58,13.58,13.58,171,0
+ESP.US,D,20220516,000000,12.75,12.75,12.75,12.75,219,0
+ESP.US,D,20220517,000000,13.35,13.67,13.23,13.35,4674,0
+ESP.US,D,20220518,000000,13.46,13.46,12.3935,13.13,3312,0
+ESP.US,D,20220519,000000,13.06,13.06,12.95,13.05,1148,0
+ESP.US,D,20220520,000000,13.1999,13.375,13.19,13.25,2191,0
+ESP.US,D,20220523,000000,13.48,14.87,13.4,14.566,19093,0
+ESP.US,D,20220524,000000,15,15,13.63,13.63,4069,0
+ESP.US,D,20220525,000000,13.6,14,13.6,13.64,1809,0
+ESP.US,D,20220526,000000,13.6664,14.3298,13.6664,14.04,2410,0
+ESP.US,D,20220531,000000,13.8499,13.85,13.725,13.85,2448,0
+ESP.US,D,20220601,000000,13.88,13.88,13.85,13.85,414,0
+ESP.US,D,20220602,000000,13.61,14.08,13.5,13.9,2742,0
+ESP.US,D,20220603,000000,14.325,14.88,14.325,14.47,1975,0
+ESP.US,D,20220606,000000,14.55,14.55,14.55,14.55,489,0
+ESP.US,D,20220607,000000,14.446,15,14.446,14.48,2862,0
+ESP.US,D,20220608,000000,14.42,14.585,14.3101,14.45,1539,0
+ESP.US,D,20220609,000000,14.99,15.02,14.36,14.36,3975,0
+ESP.US,D,20220610,000000,13.9501,14.84,13.9501,14.45,3273,0
+ESP.US,D,20220613,000000,14.45,14.45,14.45,14.45,3060,0
+ESP.US,D,20220614,000000,14.56,14.6,13.74,13.74,748,0
+ESP.US,D,20220615,000000,13.77,14.68,13.77,14.68,1318,0
+ESP.US,D,20220616,000000,14.68,14.78,14,14.325,1818,0
+ESP.US,D,20220617,000000,13.76,14.6599,13.76,14.54,1777,0
+ESP.US,D,20220621,000000,13.6,14.2899,13.5401,14.2899,655,0
+ESP.US,D,20220623,000000,13.7996,15.79,13.7996,15.65,31634,0
+ESP.US,D,20220624,000000,15.65,15.76,15.37,15.37,5557,0
+ESP.US,D,20220627,000000,15.76,15.76,13.5701,14.03,24072,0
+ESP.US,D,20220628,000000,14.43,14.43,14.21,14.21,804,0
+ESP.US,D,20220629,000000,13.7,14.1,13.5,13.93,2167,0
+ESP.US,D,20220630,000000,13.5,14.24,13.5,14.24,1796,0
+ESP.US,D,20220701,000000,14.25,14.25,14.25,14.25,601,0
+ESP.US,D,20220705,000000,14,14,14,14,392,0
+ESP.US,D,20220706,000000,13.61,13.76,13.366,13.76,845,0
+ESP.US,D,20220707,000000,14,14,14,14,126,0
+ESP.US,D,20220711,000000,13.5,13.5,13.5,13.5,561,0
+ESP.US,D,20220712,000000,13.4,13.4,13.1701,13.1701,1639,0
+ESP.US,D,20220715,000000,13.89,14.0899,13.55,14.0899,2212,0
+ESP.US,D,20220718,000000,14,14.1,14,14,1295,0
+ESP.US,D,20220719,000000,13.89,13.98,13.82,13.82,1057,0
+ESP.US,D,20220720,000000,13.9,13.9,13.9,13.9,639,0
+ESP.US,D,20220721,000000,13.95,14.03,13.77,13.77,2634,0
+ESP.US,D,20220722,000000,13.75,13.75,13.59,13.59,1711,0
+ESP.US,D,20220725,000000,13.73,14,13.58,13.6,2980,0
+ESP.US,D,20220726,000000,13.58,13.58,13.33,13.355,1639,0
+ESP.US,D,20220727,000000,13.22,13.42,13.21,13.21,1472,0
+ESP.US,D,20220728,000000,13.8049,13.8049,13.8049,13.8049,285,0
+ESP.US,D,20220729,000000,13.23,13.87,13.23,13.46,1951,0
+ESP.US,D,20220801,000000,13.28,13.9999,13.21,13.61,1535,0
+ESP.US,D,20220802,000000,13.29,13.6399,13.29,13.3,1563,0
+ESP.US,D,20220803,000000,13.27,13.5,13.27,13.5,1433,0
+ESP.US,D,20220804,000000,13.45,13.45,13.28,13.45,680,0
+ESP.US,D,20220805,000000,13.23,14.3599,13.23,14.3599,5850,0
+ESP.US,D,20220808,000000,13.73,14.355,13.73,14.1,4494,0
+ESP.US,D,20220809,000000,13.8512,13.8512,13.67,13.67,533,0
+ESP.US,D,20220810,000000,14.1552,14.1552,13.905,13.905,906,0
+ESP.US,D,20220811,000000,13.56,13.91,13.56,13.89,621,0
+ESP.US,D,20220812,000000,13.56,13.83,13.56,13.83,882,0
+ESP.US,D,20220815,000000,13.7,14,13.42,13.6,3676,0
+ESP.US,D,20220816,000000,13.51,13.81,13.41,13.55,2499,0
+ESP.US,D,20220818,000000,13.67,13.67,13.67,13.67,678,0
+ESP.US,D,20220819,000000,13.51,13.5913,13.51,13.5913,1233,0
+ESP.US,D,20220822,000000,13.42,13.54,13.41,13.51,3325,0
+ESP.US,D,20220823,000000,13.5,14.1,13.5,13.6,11772,0
+ESP.US,D,20220824,000000,13.6,13.8999,13.6,13.65,643,0
+ESP.US,D,20220825,000000,13.96,14.5,13.96,14.28,3710,0
+ESP.US,D,20220826,000000,14.25,14.29,14.085,14.085,1479,0
+ESP.US,D,20220829,000000,13.81,15.54,13.81,14.95,9866,0
+ESP.US,D,20220830,000000,14.92,15.03,14.68,14.89,2882,0
+ESP.US,D,20220831,000000,14.72,14.88,14.6,14.88,1080,0
+ESP.US,D,20220901,000000,15.27,15.32,14.77,14.77,1582,0
+ESP.US,D,20220902,000000,14.06,14.7,14.06,14.55,1905,0
+ESP.US,D,20220906,000000,13.93,14.03,13.93,14.03,362,0
+ESP.US,D,20220907,000000,14.03,14.53,14.03,14.43,1711,0
+ESP.US,D,20220908,000000,14.5,14.5,13.86,13.86,696,0
+ESP.US,D,20220909,000000,13.99,14.3,13.99,14.3,873,0
+ESP.US,D,20220912,000000,14.3,14.3,13.77,13.77,1653,0
+ESP.US,D,20220913,000000,13.75,14.5,13.75,14.2157,4236,0
+ESP.US,D,20220914,000000,14.46,15,14.2,14.2,4716,0
+ESP.US,D,20220915,000000,13.94,14.97,13.94,14.8,6875,0
+ESP.US,D,20220916,000000,14.8,15.39,14.21,15.39,5785,0
+ESP.US,D,20220919,000000,15.14,15.14,14.81,14.81,1005,0
+ESP.US,D,20220920,000000,14.75,14.766,14.75,14.766,1132,0
+ESP.US,D,20220921,000000,14.8707,14.965,14.7501,14.7501,1808,0
+ESP.US,D,20220922,000000,14.75,14.85,14.75,14.85,2428,0
+ESP.US,D,20220923,000000,13.5,14.75,13.2,13.4995,8949,0
+ESP.US,D,20220926,000000,13.5,13.5,13.05,13.06,5930,0
+ESP.US,D,20220927,000000,13.59,14.01,13.24,13.52,5154,0
+ESP.US,D,20220928,000000,14.05,14.06,14.05,14.05,895,0
+ESP.US,D,20220929,000000,14.645,14.645,13.67,13.98,2934,0
+ESP.US,D,20220930,000000,14.22,14.25,13.67,13.79,6633,0
+ESP.US,D,20221003,000000,14.2,14.2,13.5012,13.59,9871,0
+ESP.US,D,20221004,000000,13.72,13.78,13.57,13.57,2167,0
+ESP.US,D,20221005,000000,13.59,13.59,13.21,13.5894,1727,0
+ESP.US,D,20221006,000000,13.27,13.27,13.27,13.27,461,0
+ESP.US,D,20221007,000000,13.69,13.69,13.1,13.1,2945,0
+ESP.US,D,20221010,000000,13.11,13.45,13.11,13.45,775,0
+ESP.US,D,20221011,000000,13.11,13.5,13.09,13.17,10570,0
+ESP.US,D,20221012,000000,13.2129,13.2516,13.05,13.05,3837,0
+ESP.US,D,20221013,000000,13.11,13.3,13.11,13.3,387,0
+ESP.US,D,20221014,000000,13.3,14.25,13.05,14.18,11585,0
+ESP.US,D,20221017,000000,14.28,14.28,13.65,13.85,7095,0
+ESP.US,D,20221018,000000,14.15,14.15,13.89,13.95,4064,0
+ESP.US,D,20221019,000000,14.17,14.2,13.76,13.76,2348,0
+ESP.US,D,20221020,000000,14.387,14.387,13.51,13.88,7769,0
+ESP.US,D,20221021,000000,13.96,13.96,13.39,13.87,2435,0
+ESP.US,D,20221024,000000,13.47,14.005,13.25,13.25,2659,0
+ESP.US,D,20221025,000000,13.4,13.5215,13.33,13.4,1642,0
+ESP.US,D,20221026,000000,13.7399,13.7399,13.15,13.3,2277,0
+ESP.US,D,20221027,000000,13.84,13.92,13.44,13.8,5767,0
+ESP.US,D,20221028,000000,13.6451,13.6451,13.6451,13.6451,702,0
+ESP.US,D,20221031,000000,13.5,13.8,13.39,13.39,10937,0
+ESP.US,D,20221101,000000,13.33,13.33,13.3,13.3,724,0
+ESP.US,D,20221102,000000,13.14,13.16,13.05,13.05,4509,0
+ESP.US,D,20221103,000000,13.1,13.4234,13.1,13.36,953,0
+ESP.US,D,20221104,000000,13.35,13.4,13.1,13.1,2623,0
+ESP.US,D,20221107,000000,13.27,13.27,13.02,13.02,2618,0
+ESP.US,D,20221108,000000,13.13,13.13,13.05,13.05,1112,0
+ESP.US,D,20221109,000000,13.1,13.58,13.03,13.5,6211,0
+ESP.US,D,20221110,000000,13.02,13.1704,13.02,13.14,804,0
+ESP.US,D,20221111,000000,13.39,14.1399,13.35,13.8711,21084,0
+ESP.US,D,20221114,000000,13.12,13.89,13.12,13.89,2454,0
+ESP.US,D,20221115,000000,13.5,13.51,13.35,13.35,2786,0
+ESP.US,D,20221116,000000,13.22,13.79,13.22,13.79,781,0
+ESP.US,D,20221117,000000,13.33,13.5,13.33,13.5,627,0
+ESP.US,D,20221118,000000,13.8,13.8,13.5939,13.74,2916,0
+ESP.US,D,20221121,000000,13.1301,13.75,13.1301,13.6757,3048,0
+ESP.US,D,20221122,000000,13.32,13.57,13.32,13.47,4469,0
+ESP.US,D,20221123,000000,13.465,13.465,13.2,13.2,653,0
+ESP.US,D,20221125,000000,13.1611,13.365,13.1611,13.285,696,0
+ESP.US,D,20221128,000000,13.3,13.65,13.12,13.65,2979,0
+ESP.US,D,20221129,000000,13.2887,14,13.2887,13.65,5705,0
+ESP.US,D,20221130,000000,13.13,13.75,13.13,13.55,2728,0
+ESP.US,D,20221201,000000,13.41,13.46,13.2,13.45,2268,0
+ESP.US,D,20221202,000000,13.42,13.42,13.1101,13.42,691,0
+ESP.US,D,20221205,000000,13.75,14,13.25,13.27,1216,0
+ESP.US,D,20221206,000000,13.2,13.22,13.2,13.2,2159,0
+ESP.US,D,20221207,000000,13.25,13.2845,13.25,13.2845,415,0
+ESP.US,D,20221208,000000,13.4499,13.45,13.2,13.32,3623,0
+ESP.US,D,20221209,000000,13.34,13.7,13.12,13.44,9165,0
+ESP.US,D,20221212,000000,13.42,13.42,13.285,13.285,4451,0
+ESP.US,D,20221213,000000,13.31,13.42,13.294,13.31,3988,0
+ESP.US,D,20221214,000000,13.3,13.3,13.15,13.15,966,0
+ESP.US,D,20221215,000000,13.1988,13.1988,13.12,13.12,761,0
+ESP.US,D,20221216,000000,13.2754,13.42,13.12,13.42,587,0
+ESP.US,D,20221219,000000,13.2,13.5,13.2,13.49,11131,0
+ESP.US,D,20221220,000000,13.53,14.09,13.53,13.99,2672,0
+ESP.US,D,20221221,000000,13.75,14.25,13.75,13.8,4989,0
+ESP.US,D,20221222,000000,13.96,13.96,13.95,13.95,1417,0
+ESP.US,D,20221223,000000,14.49,14.49,13.97,14.016,2098,0
+ESP.US,D,20221227,000000,13.79,14.37,13.79,14.04,1265,0
+ESP.US,D,20221228,000000,13.79,13.79,13.79,13.79,214,0
+ESP.US,D,20221229,000000,14.0001,14.0001,14.0001,14.0001,214,0
+ESP.US,D,20221230,000000,13.99,14.2,13.93,14.2,1574,0
+ESP.US,D,20230103,000000,14.1688,15.09,14.1688,14.57,4852,0
+ESP.US,D,20230104,000000,14.6935,14.8238,14.6935,14.75,4054,0
+ESP.US,D,20230105,000000,15,15.75,14.69,15.51,38684,0
+ESP.US,D,20230106,000000,15.5,15.78,15.49,15.54,4379,0
+ESP.US,D,20230109,000000,15.6517,15.6517,15.34,15.35,4559,0
+ESP.US,D,20230110,000000,15.55,15.55,15,15.02,5412,0
+ESP.US,D,20230111,000000,15.02,15.11,15,15,1041,0
+ESP.US,D,20230112,000000,15.3656,15.55,14.66,14.66,12513,0
+ESP.US,D,20230113,000000,15.05,15.385,14.98,15.29,6399,0
+ESP.US,D,20230117,000000,15.3,15.56,15.05,15.56,4809,0
+ESP.US,D,20230118,000000,15.3167,15.7063,15.04,15.5999,2136,0
+ESP.US,D,20230119,000000,15.2543,15.2543,15.2543,15.2543,692,0
+ESP.US,D,20230120,000000,15.7178,15.8,15.0629,15.32,4881,0
+ESP.US,D,20230123,000000,15.7072,16.3,15.18,15.82,8821,0
+ESP.US,D,20230124,000000,15.9,16,15.65,15.7227,3890,0
+ESP.US,D,20230125,000000,15.82,15.82,15.535,15.535,2024,0
+ESP.US,D,20230126,000000,16.02,16.5,15.8653,16.01,2894,0
+ESP.US,D,20230127,000000,15.96,16.01,15.61,15.61,1855,0
+ESP.US,D,20230130,000000,15.61,15.61,15.61,15.61,792,0
+ESP.US,D,20230131,000000,16.0027,16.21,16,16.03,1121,0
+ESP.US,D,20230201,000000,15.99,16.05,15.98,16.03,1871,0
+ESP.US,D,20230202,000000,16.02,16.5277,16.0013,16.1,825,0
+ESP.US,D,20230203,000000,16.1001,16.18,16,16.18,3308,0
+ESP.US,D,20230206,000000,16.2,16.6811,16.14,16.16,2583,0
+ESP.US,D,20230207,000000,16.5,16.5,16.1103,16.4267,1996,0
+ESP.US,D,20230208,000000,16.25,16.33,16.05,16.33,8416,0
+ESP.US,D,20230209,000000,16.33,16.45,16.25,16.32,4551,0
+ESP.US,D,20230210,000000,16.3,16.3,16.3,16.3,9176,0
+ESP.US,D,20230213,000000,16.01,17.3,16.01,17.3,8875,0
+ESP.US,D,20230214,000000,17.51,18.54,17.01,17.91,13871,0
+ESP.US,D,20230215,000000,18,18.87,17.6656,18.48,8532,0
+ESP.US,D,20230216,000000,18.85,19.2399,18.2,19,14440,0
+ESP.US,D,20230217,000000,19.09,19.77,19.015,19.3,38724,0
+ESP.US,D,20230221,000000,19.49,20.59,19.02,19.92,59555,0
+ESP.US,D,20230222,000000,19.9,19.97,19.302,19.5,24903,0
+ESP.US,D,20230223,000000,19.78,20.4154,19.15,20.01,11453,0
+ESP.US,D,20230224,000000,19.5,19.9483,18.5282,19.25,16697,0
+ESP.US,D,20230227,000000,20.47,20.49,19.918,20.365,31160,0
+ESP.US,D,20230228,000000,20.16,20.37,19.4,19.67,8199,0
+ESP.US,D,20230301,000000,19.37,19.8899,19.25,19.88,4682,0
+ESP.US,D,20230302,000000,19.55,19.9899,19.55,19.9899,2615,0
+ESP.US,D,20230303,000000,19.99,20.03,19.85,19.8509,6817,0
+ESP.US,D,20230306,000000,20,20,19.61,19.61,8374,0
+ESP.US,D,20230307,000000,19.61,20.025,18.91,19.6494,12368,0
+ESP.US,D,20230308,000000,19.5491,19.9789,19.46,19.89,5224,0
+ESP.US,D,20230309,000000,19.9,19.9,19.33,19.395,3396,0
+ESP.US,D,20230310,000000,19.44,19.98,18.6042,18.6042,11651,0
+ESP.US,D,20230313,000000,19.29,19.29,18.35,19,12441,0
+ESP.US,D,20230314,000000,19.1392,19.9246,19,19.32,27065,0
+ESP.US,D,20230315,000000,19.2,20.13,18.37,19.65,13870,0
+ESP.US,D,20230316,000000,19.65,19.65,19.55,19.65,4890,0
+ESP.US,D,20230317,000000,20.24,20.25,19.99,20.22,7736,0
+ESP.US,D,20230320,000000,20.56,20.56,19.77,20.22,9632,0
+ESP.US,D,20230321,000000,19.9596,20,19.92,19.92,3056,0
+ESP.US,D,20230322,000000,20,20.24,19.5127,20.05,1064,0
+ESP.US,D,20230323,000000,19.755,20,19.46,19.46,2796,0
+ESP.US,D,20230324,000000,19.45,19.4999,18.815,19.1199,3539,0
+ESP.US,D,20230327,000000,19.11,20.2489,18.7908,19.38,11435,0
+ESP.US,D,20230328,000000,19.1501,19.74,19.1501,19.5699,1742,0
+ESP.US,D,20230329,000000,20.0997,20.1,19.4459,19.81,5790,0
+ESP.US,D,20230330,000000,19.75,20.25,19.75,20.12,2227,0
+ESP.US,D,20230331,000000,20.2,20.25,20.05,20.25,3872,0
+ESP.US,D,20230403,000000,20.5,20.99,20.2477,20.73,21672,0
+ESP.US,D,20230404,000000,20.98,20.9999,20.51,20.51,4284,0
+ESP.US,D,20230405,000000,20.51,20.51,20.05,20.5,3109,0
+ESP.US,D,20230406,000000,20.49,20.85,20.45,20.85,2337,0
+ESP.US,D,20230410,000000,20.85,20.86,20.35,20.53,7963,0
+ESP.US,D,20230411,000000,20.34,20.75,20.2501,20.53,4788,0
+ESP.US,D,20230412,000000,20.6,20.9,20.6,20.9,2250,0
+ESP.US,D,20230413,000000,20.9,21.63,20.6539,21.58,9155,0
+ESP.US,D,20230414,000000,21.16,21.71,21.15,21.47,3558,0
+ESP.US,D,20230417,000000,21.3,22.9599,21.3,22.54,7388,0
+ESP.US,D,20230418,000000,22.4,22.5599,21.8501,22.43,5842,0
+ESP.US,D,20230419,000000,22.4,22.56,22.2,22.56,3210,0
+ESP.US,D,20230420,000000,22.56,22.56,22.0623,22.13,1927,0
+ESP.US,D,20230421,000000,21.82,22.47,21.71,22.47,2838,0
+ESP.US,D,20230424,000000,21.52,22.5999,21.52,22.2557,8821,0
+ESP.US,D,20230425,000000,22.39,22.39,21.655,22,2218,0
+ESP.US,D,20230426,000000,22,22,21.6,21.6001,2750,0
+ESP.US,D,20230427,000000,21.6,22.49,21.49,22.01,2962,0
+ESP.US,D,20230428,000000,22.41,22.47,21.805,22.1221,3615,0
+ESP.US,D,20230501,000000,22.05,22.51,22.05,22.22,8862,0
+ESP.US,D,20230502,000000,22.05,22.46,21.53,21.8,15521,0
+ESP.US,D,20230503,000000,22.1,22.36,21.32,21.32,3583,0
+ESP.US,D,20230504,000000,21.31,22,21.01,21.01,9536,0
+ESP.US,D,20230505,000000,21,21.89,20.5801,21.45,3314,0
+ESP.US,D,20230508,000000,21.75,21.75,20.51,20.51,4129,0
+ESP.US,D,20230509,000000,20.51,20.51,19.51,20.07,22425,0
+ESP.US,D,20230510,000000,19.72,21,19.7,20.48,6338,0
+ESP.US,D,20230511,000000,20,20.9999,20,20.73,4044,0
+ESP.US,D,20230512,000000,21,21,20.2601,20.71,3429,0
+ESP.US,D,20230515,000000,20.63,21,20.63,20.79,6473,0
+ESP.US,D,20230516,000000,20.95,20.95,20.0925,20.71,2183,0
+ESP.US,D,20230517,000000,20.99,20.99,19.7101,19.83,6625,0
+ESP.US,D,20230518,000000,18.84,19.1999,17.68,18.81,13836,0
+ESP.US,D,20230519,000000,17.6,18.65,17.6,18.02,13139,0
+ESP.US,D,20230522,000000,17.77,17.84,17.03,17.12,16341,0
+ESP.US,D,20230523,000000,17.05,17.5,16.715,17.4,7565,0
+ESP.US,D,20230524,000000,16.87,17.0997,16.83,17.0997,3422,0
+ESP.US,D,20230525,000000,16.56,17.16,16.39,16.6029,13966,0
+ESP.US,D,20230526,000000,16.3521,16.77,15.81,16.3,52466,0
+ESP.US,D,20230530,000000,16.43,17.75,16.4,17.37,15277,0
+ESP.US,D,20230531,000000,17.53,17.53,16.8,16.9,2604,0
+ESP.US,D,20230601,000000,16.41,17.225,16.41,16.4494,9289,0
+ESP.US,D,20230602,000000,16.9,17.3,16.06,16.8,9544,0
+ESP.US,D,20230605,000000,17,17.25,16.3901,16.54,4367,0
+ESP.US,D,20230606,000000,16.6,17.1714,16.6,16.9,2453,0
+ESP.US,D,20230607,000000,17.19,17.81,16.93,16.93,1928,0
+ESP.US,D,20230608,000000,17.16,17.5,16.9418,17.5,2309,0
+ESP.US,D,20230609,000000,17.5,17.9014,16.7,16.87,8391,0
+ESP.US,D,20230612,000000,16.9,17.195,16.9,17.18,2297,0
+ESP.US,D,20230613,000000,17.3,17.6557,17.215,17.58,5410,0
+ESP.US,D,20230614,000000,17.5,17.64,17.355,17.53,3028,0
+ESP.US,D,20230615,000000,17.57,18.55,17.2282,17.2282,18802,0
+ESP.US,D,20230616,000000,17.51,17.92,16.65,17.65,22382,0
+ESP.US,D,20230620,000000,17.26,17.935,17.26,17.42,5815,0
+ESP.US,D,20230621,000000,17.89,18.06,17.59,18.06,2142,0
+ESP.US,D,20230622,000000,17.8,17.8,17.8,17.8,1623,0
+ESP.US,D,20230623,000000,19,19,19,19,1010,0
+ESP.US,D,20230626,000000,18.6,18.72,17.6501,17.75,9947,0
+ESP.US,D,20230627,000000,17.74,18.11,17.11,17.11,8019,0
+ESP.US,D,20230628,000000,17.51,17.51,17.1,17.1,2316,0
+ESP.US,D,20230629,000000,16.58,17.37,16.58,17.0941,1684,0
+ESP.US,D,20230630,000000,16.88,17.09,16.01,16.745,6350,0
+ESP.US,D,20230703,000000,18,18,16.52,16.94,4328,0
+ESP.US,D,20230705,000000,16.6098,16.94,15.81,16.0463,12470,0
+ESP.US,D,20230706,000000,16.03,16.3992,15.82,15.82,7386,0
+ESP.US,D,20230707,000000,15.85,16.33,15.85,16.32,3111,0
+ESP.US,D,20230710,000000,15.83,16.75,15.83,16.36,7537,0
+ESP.US,D,20230711,000000,16.37,16.4,16.07,16.4,3056,0
+ESP.US,D,20230712,000000,16.5,16.58,16.5,16.58,2318,0
+ESP.US,D,20230713,000000,16.56,16.58,16.56,16.58,747,0
+ESP.US,D,20230714,000000,16.0908,16.52,15.96,16.52,3541,0
+ESP.US,D,20230717,000000,16.49,16.49,15.93,15.93,3739,0
+ESP.US,D,20230718,000000,15.8,16.179,15.8,16.179,2728,0
+ESP.US,D,20230719,000000,16.09,16.09,16.09,16.09,443,0
+ESP.US,D,20230720,000000,16.1,16.1,16.1,16.1,558,0
+ESP.US,D,20230721,000000,16.1099,16.1099,15.74,15.74,4750,0
+ESP.US,D,20230724,000000,15.75,16.08,15.69,16.08,5232,0
+ESP.US,D,20230725,000000,16.44,16.44,16.05,16.05,3099,0
+ESP.US,D,20230726,000000,16.0499,16.05,15.88,15.88,2509,0
+ESP.US,D,20230727,000000,16.1,16.1821,16.1,16.13,1695,0
+ESP.US,D,20230728,000000,16.38,16.38,16.244,16.244,1932,0
+ESP.US,D,20230731,000000,16.24,16.4,16.1,16.4,3621,0
+ESP.US,D,20230801,000000,16.1722,16.6,16.1101,16.6,1898,0
+ESP.US,D,20230802,000000,16.9299,16.9299,16.65,16.65,1029,0
+ESP.US,D,20230803,000000,16.91,16.9808,16.91,16.97,1807,0
+ESP.US,D,20230804,000000,16.97,17.16,16.86,17.16,2571,0
+ESP.US,D,20230807,000000,16.87,17.14,16.87,16.98,821,0
+ESP.US,D,20230808,000000,17.16,17.16,16.67,16.67,2085,0
+ESP.US,D,20230809,000000,16.34,16.79,15.84,16.18,9989,0
+ESP.US,D,20230810,000000,16.28,16.28,15.7501,15.7501,6965,0
+ESP.US,D,20230811,000000,15.7938,15.7938,15.7938,15.7938,585,0
+ESP.US,D,20230814,000000,15.8,15.9,15.78,15.78,2280,0
+ESP.US,D,20230815,000000,15.39,15.5299,14.9,15.0162,7201,0
+ESP.US,D,20230816,000000,15,15.2699,14.7366,15.25,7062,0
+ESP.US,D,20230817,000000,15,15.415,15,15,1910,0
+ESP.US,D,20230818,000000,14.755,15.35,14.755,15.2206,7019,0
+ESP.US,D,20230821,000000,15.27,15.27,14.94,15.01,6605,0
+ESP.US,D,20230822,000000,14.77,14.96,14.77,14.96,1397,0
+ESP.US,D,20230823,000000,15.3985,15.3985,15.3985,15.3985,384,0
+ESP.US,D,20230824,000000,15.6748,15.6748,15.6748,15.6748,559,0
+ESP.US,D,20230828,000000,15.8011,15.8011,15.8011,15.8011,170,0
+ESP.US,D,20230829,000000,15.9,16.21,15.3518,15.81,1873,0
+ESP.US,D,20230830,000000,15.79,16.405,15.79,16.23,3586,0
+ESP.US,D,20230831,000000,16.2837,16.8357,16.2837,16.8172,3958,0
+ESP.US,D,20230901,000000,17.0312,17.72,16.33,17.5,20183,0
+ESP.US,D,20230905,000000,17,17.4899,16.85,16.85,3131,0
+ESP.US,D,20230906,000000,17.35,17.35,17,17.083,3000,0
+ESP.US,D,20230907,000000,17,17,16.7189,16.9005,2950,0
+ESP.US,D,20230908,000000,16.45,16.5427,16.45,16.5427,600,0
+ESP.US,D,20230911,000000,16.65,16.65,16.4,16.6137,3681,0
+ESP.US,D,20230912,000000,16.4701,16.4701,15.61,16.01,5241,0
+ESP.US,D,20230913,000000,16.15,16.225,16,16,7328,0
+ESP.US,D,20230914,000000,16,16.35,15.875,16,6175,0
+ESP.US,D,20230915,000000,15.9999,16.2999,15.47,15.47,6447,0
+ESP.US,D,20230918,000000,15.74,15.95,15.59,15.825,6143,0
+ESP.US,D,20230919,000000,15.75,15.825,15.23,15.2301,8654,0
+ESP.US,D,20230920,000000,15.575,15.7,15.575,15.625,4217,0
+ESP.US,D,20230921,000000,15.58,15.58,15.15,15.15,3484,0
+ESP.US,D,20230922,000000,16,16.99,15.66,16.5001,29385,0
+ESP.US,D,20230925,000000,16.5,16.5,15.64,16.26,11975,0
+ESP.US,D,20230926,000000,16.02,16.55,15.66,15.9,3213,0
+ESP.US,D,20230927,000000,16,16.026,15.8024,16,7033,0
+ESP.US,D,20230928,000000,15.95,16.1336,15.75,16.1,2932,0
+ESP.US,D,20230929,000000,15.95,16.151,15.9174,16.15,7213,0
+ESP.US,D,20231002,000000,16.09,16.37,15.36,15.97,11530,0
+ESP.US,D,20231003,000000,15.88,16.1697,15.46,15.51,2569,0
+ESP.US,D,20231004,000000,15.51,15.51,15.3,15.3,2083,0
+ESP.US,D,20231005,000000,15.3,15.67,15.15,15.25,3413,0
+ESP.US,D,20231006,000000,14.99,15.76,14.99,15.11,5645,0
+ESP.US,D,20231009,000000,14.86,15.799,14.86,15.7,7375,0
+ESP.US,D,20231010,000000,15.8,16.22,15.5,15.6,13674,0
+ESP.US,D,20231011,000000,15.5,15.9,15.5,15.5,6461,0
+ESP.US,D,20231012,000000,15.27,15.8,15.15,15.5,12886,0
+ESP.US,D,20231013,000000,15.47,15.6,15.05,15.06,4441,0
+ESP.US,D,20231016,000000,15.15,15.49,14.69,14.76,14962,0
+ESP.US,D,20231017,000000,14.79,15.5,14.79,15.01,7586,0
+ESP.US,D,20231018,000000,15.2987,15.4899,14.8,15.05,26642,0
+ESP.US,D,20231019,000000,15.02,15.38,14.96,15.04,13714,0
+ESP.US,D,20231020,000000,15.16,15.263,14.9625,15.263,9953,0
+ESP.US,D,20231023,000000,15.2,15.39,15.05,15.3211,11587,0
+ESP.US,D,20231024,000000,15.32,16.15,15.23,15.75,10188,0
+ESP.US,D,20231025,000000,15.81,15.81,15.2003,15.64,3787,0
+ESP.US,D,20231026,000000,15.7,16.39,15.44,15.69,12373,0
+ESP.US,D,20231027,000000,15.54,15.99,15.4568,15.7,4614,0
+ESP.US,D,20231030,000000,15.9258,16.1415,15.5275,15.84,13799,0
+ESP.US,D,20231031,000000,16.35,16.35,15.96,15.96,3587,0
+ESP.US,D,20231101,000000,15.92,16.33,15.65,16.23,10598,0
+ESP.US,D,20231102,000000,16.4414,17.6099,16.4414,17.27,15967,0
+ESP.US,D,20231103,000000,17,17.3238,16.808,17.125,13270,0
+ESP.US,D,20231106,000000,17.375,17.87,17.2,17.43,13851,0
+ESP.US,D,20231107,000000,17.58,17.58,16.27,16.93,5703,0
+ESP.US,D,20231108,000000,17.17,17.26,16.66,16.66,7017,0
+ESP.US,D,20231109,000000,16.905,17.37,16.66,16.78,4685,0
+ESP.US,D,20231110,000000,16.7002,17.21,16.7002,17.21,4436,0
+ESP.US,D,20231113,000000,17.27,17.29,16.86,17.2225,2012,0
+ESP.US,D,20231114,000000,16.84,18.685,16.84,18.39,16481,0
+ESP.US,D,20231115,000000,18.55,18.71,18.2,18.2,9070,0
+ESP.US,D,20231116,000000,18.7,18.7,17.88,18.075,9089,0
+ESP.US,D,20231117,000000,17.85,18.34,17.71,17.9569,14119,0
+ESP.US,D,20231120,000000,18.16,18.355,17.6693,17.9105,20849,0
+ESP.US,D,20231121,000000,18.08,18.08,16.82,17.82,22537,0
+ESP.US,D,20231122,000000,17.75,18.04,17.24,17.6,13026,0
+ESP.US,D,20231127,000000,16.8,18.05,16.5,17.44,15358,0
+ESP.US,D,20231128,000000,17.2901,17.7899,16.948,17.31,18861,0
+ESP.US,D,20231129,000000,17.11,18.19,17.0401,18.19,18591,0
+ESP.US,D,20231130,000000,17.71,18.117,16.95,16.95,14337,0
+ESP.US,D,20231201,000000,17.59,18.15,17,18.09,20899,0
+ESP.US,D,20231204,000000,17.87,18.07,17.51,18.07,13824,0
+ESP.US,D,20231205,000000,17.9,18.07,17.65,17.95,11765,0
+ESP.US,D,20231206,000000,17.9863,18.56,17.83,17.98,21766,0
+ESP.US,D,20231207,000000,18.1,18.25,17.6,17.86,10925,0
+ESP.US,D,20231208,000000,17.916,18.1187,17.31,17.42,12016,0
+ESP.US,D,20231211,000000,18.0299,18.0377,17.6819,17.84,14681,0
+ESP.US,D,20231212,000000,18.13,18.22,17.75,18,16803,0
+ESP.US,D,20231213,000000,17.985,18.09,17.7585,17.89,21869,0
+ESP.US,D,20231214,000000,17.52,18.16,17.52,17.89,5020,0
+ESP.US,D,20231215,000000,18.0299,18.0299,17.75,18,9393,0
+ESP.US,D,20231218,000000,18.31,19.09,17.83,18.9,15384,0
+ESP.US,D,20231219,000000,19.04,19.29,18.6578,19.29,9514,0
+ESP.US,D,20231220,000000,19.125,19.2246,17.8,18.75,23770,0
+ESP.US,D,20231221,000000,18.45,18.9136,18.01,18.76,4364,0
+ESP.US,D,20231222,000000,18.2988,19.01,18.25,18.27,6393,0
+ESP.US,D,20231226,000000,18.6498,19.0923,18.6075,18.752,3517,0
+ESP.US,D,20231227,000000,19.113,19.113,18.26,18.26,16914,0
+ESP.US,D,20231228,000000,18.77,18.94,18.34,18.34,5096,0
+ESP.US,D,20231229,000000,18.5,18.95,18.5,18.7,8059,0
+ESP.US,D,20240102,000000,18.94,18.94,18.5574,18.77,4190,0
+ESP.US,D,20240103,000000,18.97,19,18.6,19,7897,0
+ESP.US,D,20240104,000000,18.95,19.13,18.77,19.13,4993,0
+ESP.US,D,20240105,000000,19.015,19.22,18.89,18.89,4635,0
+ESP.US,D,20240108,000000,19.085,19.195,18.89,19.1208,4621,0
+ESP.US,D,20240109,000000,19.15,19.15,19.065,19.133,2023,0
+ESP.US,D,20240110,000000,19.19,19.28,18.89,19.02,8571,0
+ESP.US,D,20240111,000000,19.168,19.25,18.63,18.75,8915,0
+ESP.US,D,20240112,000000,18.78,18.78,18.49,18.62,4392,0
+ESP.US,D,20240116,000000,18.6,18.84,18.119,18.37,22736,0
+ESP.US,D,20240117,000000,17.97,18.82,17.97,18.3,11751,0
+ESP.US,D,20240118,000000,18.3688,19.47,18.3301,19.32,17464,0
+ESP.US,D,20240119,000000,19.07,20.6346,18.995,20.35,23940,0
+ESP.US,D,20240122,000000,19.94,21.86,19.92,21.31,36905,0
+ESP.US,D,20240123,000000,21.76,22.2951,21,21.04,28710,0
+ESP.US,D,20240124,000000,21.515,22.01,20.72,20.72,7741,0
+ESP.US,D,20240125,000000,21.3,21.51,20.79,21.51,6826,0
+ESP.US,D,20240126,000000,21.72,21.99,21.0098,21.03,4501,0
+ESP.US,D,20240129,000000,21.4,21.4,20.9101,21.37,5485,0
+ESP.US,D,20240130,000000,21.29,21.81,21.1264,21.5,9187,0
+ESP.US,D,20240131,000000,21.47,22.08,21.47,22,5456,0
+ESP.US,D,20240201,000000,21.56,22.98,21.51,22.5,15001,0
+ESP.US,D,20240202,000000,23.3,23.39,21.7,22.47,22274,0
+ESP.US,D,20240205,000000,22.17,22.17,21.68,22.15,7902,0
+ESP.US,D,20240206,000000,22.36,22.79,21.72,22.1617,25355,0
+ESP.US,D,20240207,000000,22.1,23,21.95,22.3,17313,0
+ESP.US,D,20240208,000000,22.67,22.7,22.45,22.66,3387,0
+ESP.US,D,20240209,000000,22.72,23.27,22.3201,23.2,12401,0
+ESP.US,D,20240212,000000,23,23.4876,22.5,23.25,14281,0
+ESP.US,D,20240213,000000,24,26,23.9999,25,37676,0
+ESP.US,D,20240214,000000,24.65,27.3199,24.27,26.9,29935,0
+ESP.US,D,20240215,000000,26.5,26.5,25.5,25.95,14057,0
+ESP.US,D,20240216,000000,25.6,25.6,24.52,25.25,19703,0
+ESP.US,D,20240220,000000,25.32,25.68,23.89,25.17,26214,0
+ESP.US,D,20240221,000000,25.02,26.2499,24.8001,25.51,17049,0
+ESP.US,D,20240222,000000,25.87,26.62,25.5539,26.1102,8527,0
+ESP.US,D,20240223,000000,25.91,26.4425,25.3,25.96,6629,0
+ESP.US,D,20240226,000000,26.29,26.29,25.2001,25.78,20462,0
+ESP.US,D,20240227,000000,26.28,26.28,25.2,25.2,11821,0
+ESP.US,D,20240228,000000,24.67,25.92,24.4272,25.1671,13362,0
+ESP.US,D,20240229,000000,25.4,26.278,25.08,25.2,22415,0
+ESP.US,D,20240301,000000,25.49,25.6,24.71,25.1,13458,0
+ESP.US,D,20240304,000000,25.5,26,24.7,25.56,35445,0
+ESP.US,D,20240305,000000,25.93,25.93,24.885,25.1,20274,0
+ESP.US,D,20240306,000000,25.11,25.5,24.725,25.4733,11778,0
+ESP.US,D,20240307,000000,25.33,25.8,24.96,25.8,8813,0
+ESP.US,D,20240308,000000,25.29,25.79,25.29,25.35,2706,0
+ESP.US,D,20240311,000000,25.05,25.78,24.895,25.62,8314,0
+ESP.US,D,20240312,000000,25.1,25.9999,25.1,25.75,13097,0
+ESP.US,D,20240313,000000,25.6,25.75,25.39,25.6,12552,0
+ESP.US,D,20240314,000000,25.21,25.7999,24.9,25.5999,4580,0
+ESP.US,D,20240315,000000,25.45,25.5,25,25.45,7598,0
+ESP.US,D,20240318,000000,25.15,25.38,25,25,3804,0
+ESP.US,D,20240319,000000,25,25.32,24.745,24.85,17831,0
+ESP.US,D,20240320,000000,25.15,25.4,24.83,25.4,5732,0
+ESP.US,D,20240321,000000,25.3,25.61,25.0655,25.22,14490,0
+ESP.US,D,20240322,000000,25.195,25.73,25.1102,25.4,6450,0
+ESP.US,D,20240325,000000,25.75,25.75,25.265,25.4,11107,0
+ESP.US,D,20240326,000000,25.4093,25.68,25.39,25.5,3131,0
+ESP.US,D,20240327,000000,25.36,25.75,25.08,25.08,21919,0
+ESP.US,D,20240328,000000,25.15,25.25,25.0373,25.25,3834,0
+ESP.US,D,20240401,000000,25.15,25.5,24.73,25.4038,9461,0
+ESP.US,D,20240402,000000,24.85,25.4499,24.82,25.3,12775,0
+ESP.US,D,20240403,000000,25.4,25.7499,25.15,25.25,6913,0
+ESP.US,D,20240404,000000,25.51,25.51,24.9,25.21,6624,0
+ESP.US,D,20240405,000000,25.01,25.33,24.3451,24.64,15587,0
+ESP.US,D,20240408,000000,24.83,24.97,24.22,24.46,9241,0
+ESP.US,D,20240409,000000,24.46,24.73,23.67,23.82,7698,0
+ESP.US,D,20240410,000000,23.61,23.7,21.81,22.84,8510,0
+ESP.US,D,20240411,000000,22.83,23.2,22.83,22.87,4841,0
+ESP.US,D,20240412,000000,22.57,23.31,22.57,22.9,2079,0
+ESP.US,D,20240415,000000,23.08,23.54,22.12,22.97,22256,0
+ESP.US,D,20240416,000000,23.2,23.24,22.36,22.51,9628,0
+ESP.US,D,20240417,000000,22.8558,23.2,22.5001,22.5001,2232,0
+ESP.US,D,20240418,000000,22.5,22.57,20.81,21.82,18820,0
+ESP.US,D,20240419,000000,20.9,22.2169,20.9,21.81,20679,0
+ESP.US,D,20240422,000000,22.05,22.51,21.82,21.82,13438,0
+ESP.US,D,20240423,000000,22.36,22.74,22.14,22.69,5766,0
+ESP.US,D,20240424,000000,22.88,23.59,22.67,22.76,5057,0
+ESP.US,D,20240425,000000,22.5821,22.8889,22.38,22.64,2703,0
+ESP.US,D,20240426,000000,22.25,22.7755,22.25,22.55,2238,0
+ESP.US,D,20240429,000000,22.72,23.3675,22.34,23.33,12803,0
+ESP.US,D,20240430,000000,23.44,25.475,23.3,25.3,54848,0
+ESP.US,D,20240501,000000,25.35,25.49,24.8,24.99,16256,0
+ESP.US,D,20240502,000000,25.39,26,24.83,25,16866,0
+ESP.US,D,20240503,000000,25.74,25.75,25.07,25.3,14634,0
+ESP.US,D,20240506,000000,25.4,25.54,24.55,24.55,20841,0
+ESP.US,D,20240507,000000,25.08,25.2663,24.55,24.55,3598,0
+ESP.US,D,20240508,000000,24.55,25.5,24.55,25.2,25794,0
+ESP.US,D,20240509,000000,24.88,25.75,24.88,25.37,20551,0
+ESP.US,D,20240510,000000,25.4,25.5,25.1,25.48,3633,0
+ESP.US,D,20240513,000000,25.5,26.31,25.33,25.33,43322,0
+ESP.US,D,20240514,000000,24,25.67,22.5896,23.77,48852,0
+ESP.US,D,20240515,000000,23.41,23.41,22.1879,22.9,17808,0
+ESP.US,D,20240516,000000,22.38,22.48,21.115,21.4,23895,0
+ESP.US,D,20240517,000000,21.99,22.95,21.4,22.02,21811,0
+ESP.US,D,20240520,000000,21.59,21.8,20.32,20.97,38677,0
+ESP.US,D,20240521,000000,21.14,21.34,20.65,20.83,9847,0
+ESP.US,D,20240522,000000,20.8,21.1715,20.5,20.73,6213,0
+ESP.US,D,20240523,000000,20.5402,21.24,20.5402,21.2399,7575,0
+ESP.US,D,20240524,000000,20.84,21.53,20.7,21.38,16758,0
+ESP.US,D,20240528,000000,21.6,21.6,20.98,21.11,2565,0
+ESP.US,D,20240529,000000,20.7,21.2002,20.7,21.1523,4647,0
+ESP.US,D,20240530,000000,21.31,21.31,20.77,21.2,5177,0
+ESP.US,D,20240531,000000,21.01,21.81,20.9,21,28203,0
+ESP.US,D,20240603,000000,21.26,21.31,20.55,21.09,9839,0
+ESP.US,D,20240604,000000,21.6,21.6,20.75,21,8540,0
+ESP.US,D,20240605,000000,20.91,20.9199,20.61,20.61,3165,0
+ESP.US,D,20240606,000000,20.66,20.987,20.2,20.67,14772,0
+ESP.US,D,20240607,000000,20.79,21.7699,20.76,21.24,17133,0
+ESP.US,D,20240610,000000,21,21.47,21,21.47,7588,0
+ESP.US,D,20240611,000000,22.01,22.01,21.155,21.67,4826,0
+ESP.US,D,20240612,000000,22.005,23.0499,22.005,23.0499,10906,0
+ESP.US,D,20240613,000000,23.27,25.34,23.03,24.28,15645,0
+ESP.US,D,20240614,000000,24.4,25.4019,23.605,23.86,28030,0
+ESP.US,D,20240617,000000,24.747,24.747,23.9433,24.16,3136,0
+ESP.US,D,20240618,000000,23.68,24.3025,22.93,22.93,5001,0
+ESP.US,D,20240620,000000,23.24,23.24,22.3,22.3,5764,0
+ESP.US,D,20240621,000000,22.225,22.65,21.4623,21.91,13549,0
+ESP.US,D,20240624,000000,21.73,22.16,21.32,21.78,17301,0
+ESP.US,D,20240625,000000,21.44,22.01,21.29,21.29,2445,0
+ESP.US,D,20240626,000000,21.06,21.56,21,21.17,8576,0
+ESP.US,D,20240627,000000,20.88,21.78,20.88,21.78,6933,0
+ESP.US,D,20240628,000000,21.7,22.27,21.25,21.25,1033,0
+ESP.US,D,20240701,000000,21.5,21.5801,21.5,21.5001,1240,0
+ESP.US,D,20240702,000000,21.25,21.609,21.25,21.5,3701,0
+ESP.US,D,20240703,000000,21.9699,21.9699,21.58,21.58,1501,0
+ESP.US,D,20240705,000000,21.58,22.43,21.58,21.96,7300,0
+ESP.US,D,20240708,000000,22.15,22.3799,21.78,22.2189,2934,0
+ESP.US,D,20240709,000000,22.35,22.35,21.94,22.0776,2091,0
+ESP.US,D,20240710,000000,22.08,22.08,21.95,21.95,527,0
+ESP.US,D,20240711,000000,21.77,22,21.77,22,620,0
+ESP.US,D,20240712,000000,22.1827,22.94,22.1827,22.94,3150,0
+ESP.US,D,20240715,000000,22.75,22.75,21.68,21.68,6046,0
+ESP.US,D,20240716,000000,21.9616,22.1899,21.75,21.8785,9659,0
+ESP.US,D,20240717,000000,21.52,22.52,21.45,22.52,13477,0
+ESP.US,D,20240718,000000,21.83,22.34,21.83,22.18,9643,0
+ESP.US,D,20240719,000000,22,22.1,21.9,21.9,3477,0
+ESP.US,D,20240722,000000,22.0522,22.1262,21.7,21.955,8940,0
+ESP.US,D,20240723,000000,22,22.4499,22,22.1,7844,0
+ESP.US,D,20240724,000000,21.9851,21.9851,21.54,21.75,9415,0
+ESP.US,D,20240725,000000,21.4725,21.9599,21.0644,21.9481,4195,0
+ESP.US,D,20240726,000000,22.33,22.33,22.31,22.31,824,0
+ESP.US,D,20240729,000000,22.304,22.4995,21.93,22.361,2867,0
+ESP.US,D,20240730,000000,22.06,22.25,22.06,22.25,641,0
+ESP.US,D,20240731,000000,22.25,22.335,22.051,22.25,1358,0
+ESP.US,D,20240801,000000,21.9,21.9,21.8,21.8,622,0
+ESP.US,D,20240802,000000,21.62,21.9,21.62,21.76,4197,0
+ESP.US,D,20240805,000000,21.56,22.025,20.5,20.84,9929,0
+ESP.US,D,20240806,000000,20.9,21.1999,20.85,20.94,4084,0
+ESP.US,D,20240808,000000,21.26,21.61,21.105,21.19,5664,0
+ESP.US,D,20240809,000000,21.12,21.1239,20.5,21.01,5471,0
+ESP.US,D,20240812,000000,21,21,20.76,20.76,5942,0
+ESP.US,D,20240813,000000,20.77,20.84,20.77,20.84,554,0
+ESP.US,D,20240814,000000,22.5,22.5,20.9961,22.1,6305,0
+ESP.US,D,20240815,000000,22.3,22.5,21.75,22.5,5722,0
+ESP.US,D,20240816,000000,22.34,22.4999,22,22,2134,0
+ESP.US,D,20240819,000000,21.46,22.29,21.46,22.29,771,0
+ESP.US,D,20240820,000000,22.5,22.5,22.05,22.11,2686,0
+ESP.US,D,20240821,000000,22.312,22.65,22.1,22.65,6103,0
+ESP.US,D,20240822,000000,22.6,22.6,22.5,22.59,1594,0
+ESP.US,D,20240823,000000,21.33,22.75,21.33,22.66,4876,0
+ESP.US,D,20240826,000000,23,23.15,22.055,22.87,3700,0
+ESP.US,D,20240827,000000,22,22.55,22,22.13,4341,0
+ESP.US,D,20240828,000000,22.92,22.92,22.62,22.915,1690,0
+ESP.US,D,20240829,000000,22.93,23.025,22.836,23.025,1454,0
+ESP.US,D,20240830,000000,22.9,23.2,22.42,23.2,1174,0
+ESP.US,D,20240903,000000,23.87,23.87,22.725,23.08,1137,0
+ESP.US,D,20240904,000000,22.32,23.445,22.32,23.04,1523,0
+ESP.US,D,20240905,000000,22.68,22.68,22.26,22.53,3276,0
+ESP.US,D,20240906,000000,22.3,22.3,21.44,22.3,2818,0
+ESP.US,D,20240909,000000,23.24,23.88,23.2,23.88,4633,0
+ESP.US,D,20240910,000000,23.71,24.94,23.71,24.25,3672,0
+ESP.US,D,20240911,000000,24.88,25,24.02,24.6841,12170,0
+ESP.US,D,20240912,000000,25,25,24.7,24.97,3796,0
+ESP.US,D,20240913,000000,24.9999,25,24.7601,24.82,3492,0
+ESP.US,D,20240916,000000,25,25,23.93,24.87,9019,0
+ESP.US,D,20240917,000000,25,25,24.82,24.82,5666,0
+ESP.US,D,20240918,000000,24.8,25,23.6501,24.63,5353,0
+ESP.US,D,20240919,000000,24.85,25.7,24.85,25.45,20367,0
+ESP.US,D,20240920,000000,24.99,25.65,23.75,23.75,39436,0
+ESP.US,D,20240923,000000,23.09,24.27,22.5001,23.32,22665,0
+ESP.US,D,20240924,000000,22.92,24.942,22.8128,23.99,18365,0
+ESP.US,D,20240925,000000,24.178,24.73,23.61,23.61,25418,0
+ESP.US,D,20240926,000000,24.4337,24.8,23.01,24.245,7039,0
+ESP.US,D,20240927,000000,23.6,25.1,23.6,24.81,25060,0
+ESP.US,D,20240930,000000,27.5,31.998,27.32,30.09,159054,0
+ESP.US,D,20241001,000000,30.99,31.12,28.61,28.86,39373,0
+ESP.US,D,20241002,000000,29.39,30.25,28.86,30.24,42981,0
+ESP.US,D,20241003,000000,29.8,29.8,28.7135,28.81,10570,0
+ESP.US,D,20241004,000000,29.38,30.8,28.81,30.22,19252,0
+ESP.US,D,20241007,000000,30.26,30.32,28.62,29.5,31803,0
+ESP.US,D,20241008,000000,29.59,29.7,28.86,29.21,22892,0
+ESP.US,D,20241009,000000,29.65,30.66,29.2,30.65,20763,0
+ESP.US,D,20241010,000000,30.35,31.23,29.735,31,32425,0
+ESP.US,D,20241011,000000,30.6,31.61,30.01,31.61,36036,0
+ESP.US,D,20241014,000000,32,32.9,31.0901,31.87,41277,0
+ESP.US,D,20241015,000000,32.2,32.2,30.82,30.82,11714,0
+ESP.US,D,20241016,000000,31.14,31.41,30.23,30.36,8161,0
+ESP.US,D,20241017,000000,30.5,30.68,29.79,30.68,11266,0
+ESP.US,D,20241018,000000,30.67,31.07,30.2109,31,11641,0
+ESP.US,D,20241021,000000,31.62,31.66,30.32,30.32,15938,0
+ESP.US,D,20241022,000000,30.1,30.99,30.1,30.99,7313,0
+ESP.US,D,20241023,000000,30.6,31.1625,30.6,31.03,5374,0
+ESP.US,D,20241024,000000,30.96,32,30.88,31.2,11782,0
+ESP.US,D,20241025,000000,31.1,31.1,30.79,31,4446,0
+ESP.US,D,20241028,000000,30.9,31.36,30.58,31.24,11396,0
+ESP.US,D,20241029,000000,30.81,31.1,30.171,30.67,18300,0
+ESP.US,D,20241030,000000,30.34,31,30.34,30.35,4464,0
+ESP.US,D,20241031,000000,30.27,31.315,30.02,31.3,28224,0
+ESP.US,D,20241101,000000,31.4,31.53,30.88,31.5,5285,0
+ESP.US,D,20241104,000000,31.64,32.9,31.64,32.8,29780,0
+ESP.US,D,20241105,000000,32.9,32.9,32.26,32.75,15648,0
+ESP.US,D,20241106,000000,32.55,33,31.6601,32.2,32340,0
+ESP.US,D,20241107,000000,31.94,32.63,31.63,31.63,34504,0
+ESP.US,D,20241108,000000,31.79,32.81,31.63,31.98,17608,0
+ESP.US,D,20241111,000000,32,32,30.875,31.85,39856,0
+ESP.US,D,20241112,000000,31.65,31.8,29.75,30.96,75846,0
+ESP.US,D,20241113,000000,30.4199,32,30.4199,31.01,28591,0
+ESP.US,D,20241114,000000,31.6761,32,29.64,30.14,37413,0
+ESP.US,D,20241115,000000,29.6,30.13,28.0887,29.63,47077,0
+ESP.US,D,20241118,000000,29.1705,29.9,27.27,29.9,110486,0
+ESP.US,D,20241119,000000,29.86,31.86,29.43,30.01,57929,0
+ESP.US,D,20241120,000000,29.76,29.99,28.75,29.65,33874,0
+ESP.US,D,20241121,000000,30.35,30.35,28.3,28.94,71180,0
+ESP.US,D,20241122,000000,28.9,31.1711,28.72,29.48,41534,0
+ESP.US,D,20241125,000000,30.02,31.1,28.82,28.82,43576,0
+ESP.US,D,20241126,000000,28.8,30.59,28.71,30.39,37425,0
+ESP.US,D,20241127,000000,30.44,30.59,29.8,30.02,10269,0
+ESP.US,D,20241129,000000,30.39,30.66,30,30.18,7837,0
+ESP.US,D,20241202,000000,30.24,30.41,28.68,28.68,29649,0
+ESP.US,D,20241203,000000,28.83,29.83,28.4,29.75,31318,0
+ESP.US,D,20241204,000000,29.78,30.75,29.51,30.32,27219,0
+ESP.US,D,20241205,000000,30.27,30.4,29.5,29.66,19227,0
+ESP.US,D,20241206,000000,29.581,30.52,29.54,29.87,18598,0
+ESP.US,D,20241209,000000,29.89,29.92,28.8501,29.35,19947,0
+ESP.US,D,20241210,000000,29.03,29.545,28.94,28.96,15110,0
+ESP.US,D,20241211,000000,28.87,29.5,28.86,29.12,14710,0
+ESP.US,D,20241212,000000,29.05,29.5,28.57,28.57,11093,0
+ESP.US,D,20241213,000000,28.4537,29.0899,26.38,28.52,47598,0
+ESP.US,D,20241216,000000,28.8,29.47,27.7,27.94,14346,0
+ESP.US,D,20241217,000000,28.0491,28.095,27.56,27.71,12070,0
+ESP.US,D,20241218,000000,27.7153,28.04,27.42,27.42,14300,0
+ESP.US,D,20241219,000000,27.56,28.08,27.44,28.08,18149,0
+ESP.US,D,20241220,000000,27.76,28.83,27.44,27.76,14290,0
+ESP.US,D,20241223,000000,27.43,28.2,27,27.9,29957,0
+ESP.US,D,20241224,000000,28.32,28.7446,27.6,28.7446,16888,0
+ESP.US,D,20241226,000000,28.845,31,28.66,30.02,27662,0
+ESP.US,D,20241227,000000,30.25,31.75,29.395,30.775,44377,0
+ESP.US,D,20241230,000000,29.97,30.5,29.172,30.25,35270,0
+ESP.US,D,20241231,000000,30.2201,30.655,29.5,30.15,18486,0
+ESP.US,D,20250102,000000,29.86,30.29,29.3,29.37,17634,0
+ESP.US,D,20250103,000000,29.3806,29.67,28.92,28.92,10312,0
+ESP.US,D,20250106,000000,29.47,29.47,27.77,28.31,27389,0
+ESP.US,D,20250107,000000,28.65,28.65,27.3,27.46,9166,0
+ESP.US,D,20250108,000000,28.07,28.085,27.06,27.6781,3387,0
+ESP.US,D,20250110,000000,27.7,28,26.9,27.51,6671,0
+ESP.US,D,20250113,000000,27.01,28.08,26.9342,27.23,16324,0
+ESP.US,D,20250114,000000,27.23,28.09,27.23,27.66,4662,0
+ESP.US,D,20250115,000000,29.0019,29.0019,28.0868,28.49,10883,0
+ESP.US,D,20250116,000000,28.5875,29.25,28.3583,29.25,5436,0
+ESP.US,D,20250117,000000,29.058,29.6,28.9323,29.4,6775,0
+ESP.US,D,20250121,000000,29.25,29.45,28.42,28.42,17308,0
+ESP.US,D,20250122,000000,28.72,29.1,28.11,28.7,12272,0
+ESP.US,D,20250123,000000,29.1999,29.25,28.7001,29.25,5870,0
+ESP.US,D,20250124,000000,29.2657,29.285,28.85,29.09,7906,0
+ESP.US,D,20250127,000000,28.9,29,28.61,28.75,5249,0
+ESP.US,D,20250128,000000,28.9639,29.0072,28.5,29,4698,0
+ESP.US,D,20250129,000000,29.1,29.1,28.51,29.08,13821,0
+ESP.US,D,20250130,000000,28.8,28.8,28.29,28.29,4558,0
+ESP.US,D,20250131,000000,28.595,28.595,28.135,28.47,6862,0
+ESP.US,D,20250203,000000,27.82,28.98,27.68,28.74,8559,0
+ESP.US,D,20250204,000000,29,29,28.272,28.272,5564,0
+ESP.US,D,20250205,000000,28.665,28.99,28.3814,28.99,4965,0
+ESP.US,D,20250206,000000,28.99,29.3,28.16,28.71,11664,0
+ESP.US,D,20250207,000000,28.2695,28.5988,28.08,28.49,7285,0
+ESP.US,D,20250210,000000,28.3,28.6,27.53,27.53,14430,0
+ESP.US,D,20250211,000000,27.2361,28,26.95,27,10701,0
+ESP.US,D,20250212,000000,26.4158,26.9999,26.4158,26.66,35868,0
+ESP.US,D,20250213,000000,26.88,26.88,25.4,26.73,64174,0
+ESP.US,D,20250214,000000,27.37,27.37,25.75,25.75,28228,0
+ESP.US,D,20250218,000000,25.85,28.64,25.75,27.96,24708,0
+ESP.US,D,20250219,000000,28.5607,28.575,28.0961,28.34,5338,0
+ESP.US,D,20250220,000000,28.3406,28.5,28.1,28.4,5620,0
+ESP.US,D,20250221,000000,28.275,28.45,27.92,28.15,3228,0
+ESP.US,D,20250224,000000,28.03,28.03,26,26.1,11123,0
+ESP.US,D,20250225,000000,26.05,26.5327,26,26.02,8592,0
+ESP.US,D,20250226,000000,26.6725,28.12,26.3714,27.41,11919,0
+ESP.US,D,20250227,000000,27.1355,27.2749,26.745,26.99,4855,0
+ESP.US,D,20250228,000000,26.91,27.2,26.35,26.82,12127,0
+ESP.US,D,20250303,000000,26.63,26.7932,26.1101,26.25,8766,0
+ESP.US,D,20250304,000000,26.33,26.33,25.66,25.7,5275,0
+ESP.US,D,20250305,000000,26.2,26.24,25.86,25.86,3059,0
+ESP.US,D,20250306,000000,25.9599,26.21,25.7234,26.21,3099,0
+ESP.US,D,20250307,000000,26.5,26.9482,26,26,13408,0
+ESP.US,D,20250310,000000,26.02,26.2325,25.18,25.42,13125,0
+ESP.US,D,20250311,000000,25.8329,26.3567,25.16,26.18,46952,0
+ESP.US,D,20250312,000000,26.25,26.77,26.2,26.75,23104,0
+ESP.US,D,20250313,000000,26.2,26.69,26.04,26.5276,9052,0
+ESP.US,D,20250314,000000,26.69,26.95,26.39,26.95,2336,0
+ESP.US,D,20250317,000000,26.95,27.09,26.5,26.5,14699,0
+ESP.US,D,20250318,000000,26.58,26.99,25.84,26.48,11729,0
+ESP.US,D,20250319,000000,26.86,26.94,26.41,26.5,24315,0
+ESP.US,D,20250320,000000,26.653,26.805,26.49,26.65,12164,0
+ESP.US,D,20250321,000000,26.795,26.795,26.25,26.68,18694,0
+ESP.US,D,20250324,000000,26.77,26.95,26.65,26.68,13316,0
+ESP.US,D,20250325,000000,26.633,26.902,26.633,26.75,4815,0
+ESP.US,D,20250326,000000,26.8464,27.2754,26.8464,26.89,9494,0
+ESP.US,D,20250327,000000,27.18,27.65,27,27.63,13988,0
+ESP.US,D,20250328,000000,27.38,27.75,27.02,27.28,20082,0
+ESP.US,D,20250331,000000,26.5,27.58,26.5,27.13,8266,0
+ESP.US,D,20250401,000000,27.4,27.68,27.1,27.4,3567,0
+ESP.US,D,20250402,000000,27.5,28,27.5,27.53,10177,0
+ESP.US,D,20250403,000000,27.49,27.615,27.17,27.17,26931,0
+ESP.US,D,20250404,000000,26.925,26.925,25.52,26.07,13588,0
+ESP.US,D,20250407,000000,25.56,25.96,25.02,25.29,8546,0
+ESP.US,D,20250408,000000,25.83,26.41,25,25,17662,0
+ESP.US,D,20250409,000000,25.17,26.68,24.85,26.02,11873,0
+ESP.US,D,20250410,000000,25.763,26.24,25.04,25.57,17446,0
+ESP.US,D,20250411,000000,26.4,29.44,26.3,28.37,65904,0
+ESP.US,D,20250414,000000,28.07,29.25,28.07,28.6599,19854,0
+ESP.US,D,20250415,000000,28.55,29.5,28.55,29.2336,5723,0
+ESP.US,D,20250416,000000,29.22,30.28,28.6911,30.28,17009,0
+ESP.US,D,20250417,000000,30.46,30.46,28.86,29.12,15125,0
+ESP.US,D,20250421,000000,29.12,30,29.12,29.39,8093,0
+ESP.US,D,20250422,000000,29.9689,30,29.09,29.09,3786,0
+ESP.US,D,20250423,000000,29.625,30.81,29.625,30.81,15445,0
+ESP.US,D,20250424,000000,30.8,31.1,30.3429,31.1,19788,0
+ESP.US,D,20250425,000000,30.42,31.21,30.42,31.1,17952,0
+ESP.US,D,20250428,000000,31.08,31.25,30,30.4,18185,0
+ESP.US,D,20250429,000000,30.54,31.4,30.04,31.15,20340,0
+ESP.US,D,20250430,000000,31.0169,31.24,30.73,30.76,6990,0
+ESP.US,D,20250501,000000,30.69,30.69,30.1782,30.31,2166,0
+ESP.US,D,20250502,000000,30.65,31.27,30.65,30.88,3745,0
+ESP.US,D,20250505,000000,30.94,31.07,30.26,31.07,7860,0
+ESP.US,D,20250506,000000,31.41,31.55,30.7201,30.92,13911,0
+ESP.US,D,20250507,000000,31,31.25,30.7,31.131,11027,0
+ESP.US,D,20250508,000000,31.05,31.65,30.3,31.36,13962,0
+ESP.US,D,20250509,000000,31.075,31.4,30.955,31.3,13595,0
+ESP.US,D,20250512,000000,32,32,31.23,31.64,14813,0
+ESP.US,D,20250513,000000,31.99,35.3,31.5,34.75,96711,0
+ESP.US,D,20250514,000000,35.5,36.5,35.49,36.28,70549,0
+ESP.US,D,20250515,000000,35.89,36.6,35.89,36.57,31063,0
+ESP.US,D,20250516,000000,36.33,36.74,35.39,36.5,22358,0
+ESP.US,D,20250519,000000,36.5,36.805,35.41,36.24,39003,0
+ESP.US,D,20250520,000000,35.9578,36.6,35.51,35.62,12634,0
+ESP.US,D,20250521,000000,35.855,36,35.1,35.61,11628,0
+ESP.US,D,20250522,000000,35.5269,35.83,35.1,35.42,12294,0
+ESP.US,D,20250523,000000,35.4579,37.75,34.9,37.39,26006,0
+ESP.US,D,20250527,000000,37.5341,39.4116,37.46,38.59,39830,0
+ESP.US,D,20250528,000000,38.51,38.89,37.63,38.53,38022,0
+ESP.US,D,20250529,000000,38.0324,38.53,37.6565,38.2,27307,0
+ESP.US,D,20250530,000000,37.82,37.9,36.426,36.6,17316,0
+ESP.US,D,20250602,000000,36.3,37.3,36.1778,36.75,32567,0
+ESP.US,D,20250603,000000,36.8,38.0764,36.38,38,40562,0
+ESP.US,D,20250604,000000,38.0584,40.61,36.924,39.87,101781,0
+ESP.US,D,20250605,000000,39.87,39.87,37.6,37.87,27333,0
+ESP.US,D,20250606,000000,38.4,38.8911,37.49,37.72,28845,0
+ESP.US,D,20250609,000000,38.91,40.76,38.34,40.04,47000,0
+ESP.US,D,20250610,000000,40.8,41.6919,39.59,40.81,45675,0
+ESP.US,D,20250611,000000,41.25,41.88,40.7,40.72,24382,0
+ESP.US,D,20250612,000000,40.9575,41.177,40.635,40.75,18650,0
+ESP.US,D,20250613,000000,40.99,41.216,40.5,40.88,47233,0
+ESP.US,D,20250616,000000,42,42,39.1601,40.71,50804,0
+ESP.US,D,20250617,000000,40.375,40.7,40.104,40.55,17479,0
+ESP.US,D,20250618,000000,40.112,40.95,39.88,40.95,18994,0
+ESP.US,D,20250620,000000,41.375,41.53,39.88,40.98,20480,0
+ESP.US,D,20250623,000000,41.99,41.99,39.695,40,34739,0
+ESP.US,D,20250624,000000,39.1882,41.4,39.18,41.22,27061,0
+ESP.US,D,20250625,000000,42,42.6,41.22,42.3,47189,0
+ESP.US,D,20250626,000000,43.875,45.91,42.75,45.72,78222,0
+ESP.US,D,20250627,000000,45.3045,48.713,45.3,46.22,44769,0
+ESP.US,D,20250630,000000,46.79,46.92,44.8215,45.71,39997,0
+ESP.US,D,20250701,000000,45,45.58,44.4801,45.34,17665,0
+ESP.US,D,20250702,000000,45.34,46.5368,44.9765,46.49,13744,0
+ESP.US,D,20250703,000000,46.395,48.2397,45.7901,47.31,18627,0
+ESP.US,D,20250707,000000,47.5,48,46,46.53,25879,0
+ESP.US,D,20250708,000000,47.045,47.693,45.94,45.94,11539,0
+ESP.US,D,20250709,000000,46.67,47.74,45.99,47.5,23295,0
+ESP.US,D,20250710,000000,47.88,47.99,47.25,47.39,11640,0
+ESP.US,D,20250711,000000,47.75,49.38,47.0001,49.38,21345,0
+ESP.US,D,20250714,000000,49.29,49.29,48.08,49,37273,0
+ESP.US,D,20250715,000000,48.45,49.38,47.92,49.38,40404,0
+ESP.US,D,20250716,000000,50,52.43,49.5527,51.39,41729,0
+ESP.US,D,20250717,000000,51.2288,51.84,49.7363,51.47,36966,0
+ESP.US,D,20250718,000000,50.6144,51.5,49.31,49.43,27289,0
+ESP.US,D,20250721,000000,49.525,50.87,49.28,50.49,21649,0
+ESP.US,D,20250722,000000,50.808,51.33,49.36,50.89,27006,0
+ESP.US,D,20250723,000000,50.5853,52.68,50.34,52.34,29909,0
+ESP.US,D,20250724,000000,52.5,52.5106,49.6001,49.79,30326,0
+ESP.US,D,20250725,000000,49.91,52.25,49.5,52.24,24217,0
+ESP.US,D,20250728,000000,51.72,51.72,46.74,48.01,58065,0
+ESP.US,D,20250729,000000,48.445,48.7133,46.58,47.01,26228,0
+ESP.US,D,20250730,000000,46.585,47.39,42.5501,43.74,62252,0
+ESP.US,D,20250731,000000,43.78,44.04,41.12,44,54881,0
+ESP.US,D,20250801,000000,43.7,46.44,43.42,46.44,29467,0
+ESP.US,D,20250804,000000,47.4999,48.1438,46.39,46.39,20432,0
+ESP.US,D,20250805,000000,46.495,47,44.785,46.99,22732,0
+ESP.US,D,20250806,000000,45,46.7797,43.931,45.75,19767,0
+ESP.US,D,20250807,000000,46,46.5099,42.68,42.96,33952,0
+ESP.US,D,20250808,000000,42.04,45,41.78,43.03,22296,0
+ESP.US,D,20250811,000000,43.1298,46.3,42.9,44.89,15297,0
+ESP.US,D,20250812,000000,44.233,46.24,44.233,46.23,16535,0
+ESP.US,D,20250813,000000,46.33,47.6782,45.5056,47.49,18687,0
+ESP.US,D,20250814,000000,46.08,46.6702,43.36,43.36,17199,0
+ESP.US,D,20250815,000000,43.6378,45.9,43.22,45.9,30496,0
+ESP.US,D,20250818,000000,46.21,46.536,44.61,45.78,12319,0
+ESP.US,D,20250819,000000,45.7,45.9,43.15,44.99,25435,0
+ESP.US,D,20250820,000000,44.48,45.85,43.2001,45.11,14913,0
+ESP.US,D,20250821,000000,44.755,46.48,43.6,45.67,16326,0
+ESP.US,D,20250822,000000,46.594,48.58,46.03,47,23043,0
+ESP.US,D,20250825,000000,46.54,46.98,44.3662,45.86,18878,0
+ESP.US,D,20250826,000000,46.71,47,45.1101,45.18,14148,0
+ESP.US,D,20250827,000000,45.75,47.75,45.58,47.03,18421,0
+ESP.US,D,20250828,000000,47,47.83,46.5,47.26,14491,0
+ESP.US,D,20250829,000000,46.81,46.95,46.36,46.46,8807,0
+ESP.US,D,20250902,000000,46.29,46.46,45.24,46.46,20916,0
+ESP.US,D,20250903,000000,46.46,49.25,46.27,47.75,33701,0
+ESP.US,D,20250904,000000,48.7999,49.22,47.9478,49.22,14725,0
+ESP.US,D,20250905,000000,49.11,51.75,48.96,50.12,16522,0
+ESP.US,D,20250908,000000,49.35,49.67,46,47.95,33059,0
+ESP.US,D,20250909,000000,46.57,49.34,46.57,49.22,60437,0
+ESP.US,D,20250910,000000,49.78,50.9999,48.8,49.12,30811,0
+ESP.US,D,20250911,000000,50.05,51,49.2,49.81,30279,0
+ESP.US,D,20250912,000000,50,52.54,49.8,52.54,41169,0
+ESP.US,D,20250915,000000,52.95,55,51.82,52.46,38140,0
+ESP.US,D,20250916,000000,52.5,52.944,50.77,51.71,30326,0
+ESP.US,D,20250917,000000,49.81,49.8183,43.1,45.29,165313,0
+ESP.US,D,20250918,000000,45.68,45.9387,42.27,44.6,82599,0
+ESP.US,D,20250919,000000,42.91,45.99,41.27,45.99,85485,0
+ESP.US,D,20250922,000000,44.23,44.665,41,43.61,67226,0
+ESP.US,D,20250923,000000,43.1028,43.586,41.3,42,53448,0
+ESP.US,D,20250924,000000,41.32,41.91,39.65,40.9,41980,0
+ESP.US,D,20250925,000000,40.0807,41.0263,38.3958,38.5,35966,0
+ESP.US,D,20250926,000000,38.53,40.24,37.9,39.2,37011,0
+ESP.US,D,20250929,000000,38.5962,39,36.7601,38.55,66031,0
+ESP.US,D,20250930,000000,37.68,39.65,37.15,39.61,45211,0
+ESP.US,D,20251001,000000,39.58,40.0644,38.9003,39.72,23093,0
+ESP.US,D,20251002,000000,40.0017,40.0017,38.9,39.59,11804,0
+ESP.US,D,20251003,000000,39.2479,39.955,39,39,14323,0
+ESP.US,D,20251006,000000,39,39.25,37.85,38,21486,0
+ESP.US,D,20251007,000000,38.35,38.79,38.14,38.62,11630,0
+ESP.US,D,20251008,000000,38.7151,38.99,38.2901,38.43,19546,0
+ESP.US,D,20251009,000000,39.42,39.52,38.5,38.51,25763,0
+ESP.US,D,20251010,000000,39,39.94,37.35,38.18,19571,0
+ESP.US,D,20251013,000000,38.3301,38.3301,36.33,36.79,29700,0
+ESP.US,D,20251014,000000,36.21,37.34,36.07,36.85,16880,0
+ESP.US,D,20251015,000000,37.46,39.19,37,38.5,36570,0
+ESP.US,D,20251016,000000,38.49,38.97,36.03,36.5,22602,0
+ESP.US,D,20251017,000000,36.4061,37.54,36.0001,36.42,18922,0
+ESP.US,D,20251020,000000,36.835,38.06,36.63,37.7,8894,0
+ESP.US,D,20251021,000000,37.57,38.18,36.5,36.97,19292,0
+ESP.US,D,20251022,000000,36.9735,37.73,36.5,37.35,18136,0
+ESP.US,D,20251023,000000,37.405,38.48,37.1501,38.29,31616,0
+ESP.US,D,20251024,000000,38.385,39.207,38,38.98,6952,0
+ESP.US,D,20251027,000000,39.48,39.48,38,38.68,18183,0
+ESP.US,D,20251028,000000,38.372,38.8055,37.77,37.77,11922,0
+ESP.US,D,20251029,000000,38.6884,39.1499,37.6501,39,9965,0
+ESP.US,D,20251030,000000,39.3531,39.3531,37.51,38.35,12743,0
+ESP.US,D,20251031,000000,38.25,38.535,37.19,37.51,29009,0
+ESP.US,D,20251103,000000,37.65,39.82,37.65,39.4,25304,0
+ESP.US,D,20251104,000000,39.4,39.4,37.86,38.38,12144,0
+ESP.US,D,20251105,000000,37.993,38.7495,37.3,37.33,13723,0
+ESP.US,D,20251106,000000,37.9099,38.33,36.8176,37.2,10192,0
+ESP.US,D,20251107,000000,38,38.27,37.01,37.57,8641,0
+ESP.US,D,20251110,000000,38.2499,38.2499,37.1161,37.59,14128,0
+ESP.US,D,20251111,000000,37.64,38.05,37.115,37.88,20727,0
+ESP.US,D,20251112,000000,38,38.6,37.1,37.75,12340,0
+ESP.US,D,20251113,000000,37.79,38.6,37.76,38.1,12948,0
+ESP.US,D,20251114,000000,37.7548,38.5,37.4738,38.14,13723,0
+ESP.US,D,20251117,000000,38.255,39.45,38.205,38.31,20410,0
+ESP.US,D,20251118,000000,38.31,39.19,37.12,38.62,17295,0
+ESP.US,D,20251119,000000,39.05,39.43,38.65,38.65,11279,0
+ESP.US,D,20251120,000000,38.89,39.015,38.07,38.84,11326,0
+ESP.US,D,20251121,000000,38.5362,38.5362,38,38,1774,0
+ESP.US,D,20251124,000000,38.3799,38.3799,37.5,37.5,18542,0
+ESP.US,D,20251125,000000,38.02,38.95,37.5,38.57,11396,0
+ESP.US,D,20251126,000000,38.59,39.78,38.39,38.68,13208,0
+ESP.US,D,20251128,000000,38.62,39.8399,38.48,39.08,8237,0
+ESP.US,D,20251201,000000,38.83,39.16,38.5,38.77,7630,0
+ESP.US,D,20251202,000000,38.75,40.795,38.75,39.15,28890,0
+ESP.US,D,20251203,000000,40.28,41.44,38.75,40.1,15858,0
+ESP.US,D,20251204,000000,41.3988,42.85,40.66,41.75,18428,0
+ESP.US,D,20251205,000000,41.72,43.2486,41.3543,42.53,6143,0
+ESP.US,D,20251208,000000,43.05,43.3,41.4,41.4,9744,0
+ESP.US,D,20251209,000000,43,43.46,41.3,41.97,17495,0
+ESP.US,D,20251210,000000,42.215,44.3,42.215,42.99,50701,0
+ESP.US,D,20251211,000000,42.5,44,42.5,44,21556,0
+ESP.US,D,20251212,000000,43.07,44.4632,43.07,43.45,12528,0
+ESP.US,D,20251215,000000,44.8168,45,44.3,44.58,14092,0
+ESP.US,D,20251216,000000,44.758,44.758,42.96,42.96,10239,0
+ESP.US,D,20251217,000000,43.04,43.59,42.04,43,15484,0
+ESP.US,D,20251218,000000,42.5,44.33,42.5,44.07,10451,0
+ESP.US,D,20251219,000000,43.3,44.01,42.375,42.99,22431,0
+ESP.US,D,20251222,000000,44.64,46.45,44.27,45.32,19968,0
+ESP.US,D,20251223,000000,45.32,45.74,45.2,45.4,6220,0
+ESP.US,D,20251224,000000,45.9085,46.2,45.395,46.2,4622,0
+ESP.US,D,20251226,000000,46.2396,47.19,45.07,45.35,14649,0
+ESP.US,D,20251229,000000,46.235,46.235,44.9847,46.11,13129,0
+ESP.US,D,20251230,000000,46.708,47.38,46.3346,46.95,11163,0
+ESP.US,D,20251231,000000,46.27,47.77,46.27,47.13,4202,0
+ESP.US,D,20260102,000000,46.69,47.51,46.635,46.89,14839,0
+ESP.US,D,20260105,000000,47.01,48,46.94,46.94,22648,0
+ESP.US,D,20260106,000000,47.03,47.378901,44.2,44.79,21874,0
+ESP.US,D,20260107,000000,47.5099,47.5099,45.5,46.75,15204,0
+ESP.US,D,20260108,000000,46.68,47.7,45.367,45.7,60192,0
+ESP.US,D,20260109,000000,46.25,47.75,45.44,47.32,22881,0
+ESP.US,D,20260112,000000,47.94,48.59,47.3558,47.64,37908,0
+ESP.US,D,20260113,000000,48.048,48.9499,47.16,48.04,14450,0
+ESP.US,D,20260114,000000,48.05,49.14,48.05,48.61,9738,0
+ESP.US,D,20260115,000000,48.88,51.93,48.79,51.93,16765,0
+ESP.US,D,20260116,000000,51.94,54.25,51.94,53.7,20539,0
+ESP.US,D,20260120,000000,53,53.19,50.91,52.08,28784,0
+ESP.US,D,20260121,000000,52,53.68,51.63,53.65,14629,0
+ESP.US,D,20260122,000000,53.37,56.1,52.51,53.9,29066,0
+ESP.US,D,20260123,000000,54.71,55.23,53.93,54.6,11991,0
+ESP.US,D,20260126,000000,54.6,55,52.07,53.1,13067,0
+ESP.US,D,20260127,000000,51.9,53.53,51.86,52.94,9804,0
+ESP.US,D,20260128,000000,53.8,54.9999,52.6052,54,12257,0
+ESP.US,D,20260129,000000,53.2,55.15,52.14,55.15,9722,0
+ESP.US,D,20260130,000000,53.9936,55.15,52.63,52.87,12151,0
+ESP.US,D,20260202,000000,51.9,54.495,51.89,53.73,9739,0
+ESP.US,D,20260203,000000,53.46,58.28,53.01,58.28,21156,0
+ESP.US,D,20260204,000000,57.175,57.175,55,57,25456,0
+ESP.US,D,20260205,000000,55.75,59.67,55.7,57.15,25535,0
+ESP.US,D,20260206,000000,57,58.01,55.874,56.87,19319,0
+ESP.US,D,20260209,000000,56.55,60.8,56.55,60.14,50234,0
+ESP.US,D,20260210,000000,61,62.15,60.13,62,35583,0
+ESP.US,D,20260211,000000,59.23,60.64,51.46,56.59,56785,0
+ESP.US,D,20260212,000000,55.89,56.57,49.62,50.5,31792,0
+ESP.US,D,20260213,000000,49.56,52.41,48.8,52.41,36189,0
+ESP.US,D,20260217,000000,52.4,59.17,51.91,58.53,44980,0
+ESP.US,D,20260218,000000,59.38,60.84,56.6,57.28,55566,0
diff --git a/daily/us/nysemkt stocks/exod.us.txt b/daily/us/nysemkt stocks/exod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4dac4101a55ff0a30ce579ae337d64798aa456ae
--- /dev/null
+++ b/daily/us/nysemkt stocks/exod.us.txt	
@@ -0,0 +1,290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXOD.US,D,20241220,000000,49.48,49.48,38.38,41,14953,0
+EXOD.US,D,20241223,000000,40,41.25,35.051,35.051,11198,0
+EXOD.US,D,20241224,000000,37.3,48,35.55,43.2,14048,0
+EXOD.US,D,20241226,000000,48.92,62.2786,44,47.35,53780,0
+EXOD.US,D,20241227,000000,44.8,46,37.61,40.5785,28992,0
+EXOD.US,D,20241230,000000,40.5,42,35.25,38.37,21082,0
+EXOD.US,D,20241231,000000,36.0001,36.2,27.98,30.68,27134,0
+EXOD.US,D,20250102,000000,33.5,33.5,26.69,28.72,26253,0
+EXOD.US,D,20250103,000000,28.228,34.3156,28.228,32.71,32552,0
+EXOD.US,D,20250106,000000,35,40,35,39.7,69498,0
+EXOD.US,D,20250107,000000,40,44.3656,38.53,39.31,33209,0
+EXOD.US,D,20250108,000000,42.2,42.2,33,37.7789,31773,0
+EXOD.US,D,20250110,000000,38.0629,38.58,34.75,37.77,13618,0
+EXOD.US,D,20250113,000000,36.6009,37.48,32.7462,33.58,29422,0
+EXOD.US,D,20250114,000000,33.662,35.4,33,33.07,15498,0
+EXOD.US,D,20250115,000000,34.44,36,32.71,35.36,21960,0
+EXOD.US,D,20250116,000000,35.24,37.87,35,37.87,12575,0
+EXOD.US,D,20250117,000000,38.27,38.99,37.38,38.51,15309,0
+EXOD.US,D,20250121,000000,38.77,42.5,37.5,40,77531,0
+EXOD.US,D,20250122,000000,40.25,41,37.1001,41,59483,0
+EXOD.US,D,20250123,000000,39.4717,44.97,39.4717,44,84391,0
+EXOD.US,D,20250124,000000,43.3,61.25,43.3,61.25,198605,0
+EXOD.US,D,20250127,000000,55.18,78.86,52.43,74,215049,0
+EXOD.US,D,20250128,000000,75.15,88.98,68.76,80.16,159504,0
+EXOD.US,D,20250129,000000,80,117.398,75.49,89.3,216859,0
+EXOD.US,D,20250130,000000,95.2601,103.079,57.4072,61.38,204235,0
+EXOD.US,D,20250131,000000,65.5,68.8399,47.485,49.88,156269,0
+EXOD.US,D,20250203,000000,50.07,67.8987,46.24,59.59,163040,0
+EXOD.US,D,20250204,000000,63,67.11,55.31,56.77,84071,0
+EXOD.US,D,20250205,000000,57.5,58.43,50.95,51.36,47764,0
+EXOD.US,D,20250206,000000,52.74,53.4915,48.01,48.01,40237,0
+EXOD.US,D,20250207,000000,49.93,51,47.3608,48.37,35162,0
+EXOD.US,D,20250210,000000,50.92,51.9682,48.62,51.18,46039,0
+EXOD.US,D,20250211,000000,50,50.84,48.01,49.16,29731,0
+EXOD.US,D,20250212,000000,49.97,50.13,48.78,48.85,23281,0
+EXOD.US,D,20250213,000000,50,50.44,48.2,50,24378,0
+EXOD.US,D,20250214,000000,50,50.19,48.63,50,21792,0
+EXOD.US,D,20250218,000000,50.848,51,44.635,46.55,34572,0
+EXOD.US,D,20250219,000000,46.62,48.41,46.61,48.41,15214,0
+EXOD.US,D,20250220,000000,48.6,49.8439,46.8,47.8,139228,0
+EXOD.US,D,20250221,000000,46.65,48.95,45.2,47.81,45009,0
+EXOD.US,D,20250224,000000,47.455,47.455,40.47,41.16,27275,0
+EXOD.US,D,20250225,000000,42.335,43,37.0978,39.86,26621,0
+EXOD.US,D,20250226,000000,42.46,47.1,40.795,44.48,55492,0
+EXOD.US,D,20250227,000000,44.3,46.45,42.2,42.2,38482,0
+EXOD.US,D,20250228,000000,40.7,43.93,39,42.2,44490,0
+EXOD.US,D,20250303,000000,44.02,45.495,40.09,40.97,53442,0
+EXOD.US,D,20250304,000000,37.76,48.3,31.19,42.48,89776,0
+EXOD.US,D,20250305,000000,40.4,41,28.05,29.01,186166,0
+EXOD.US,D,20250306,000000,30.12,30.12,24.96,29.3,159148,0
+EXOD.US,D,20250307,000000,28.2623,32.95,28,29.4,70586,0
+EXOD.US,D,20250310,000000,28.86,29.63,22.08,24.6,169279,0
+EXOD.US,D,20250311,000000,26.93,27.5699,23.22,24.5,126885,0
+EXOD.US,D,20250312,000000,26,27.59,24.1481,27.43,120708,0
+EXOD.US,D,20250313,000000,26.47,26.78,24.4601,26.08,98880,0
+EXOD.US,D,20250314,000000,25.73,29.51,25.4801,28.05,94828,0
+EXOD.US,D,20250317,000000,27.8035,33,27.72,32.35,70505,0
+EXOD.US,D,20250318,000000,32.45,32.65,30.22,30.26,48079,0
+EXOD.US,D,20250319,000000,31.39,44.74,30.73,40.75,182631,0
+EXOD.US,D,20250320,000000,40.7,51.99,39.57,48.51,196425,0
+EXOD.US,D,20250321,000000,48.4,50,39,49.52,429773,0
+EXOD.US,D,20250324,000000,48.7151,52.76,48.0001,52.64,133951,0
+EXOD.US,D,20250325,000000,51.84,57,49.75,56.04,150682,0
+EXOD.US,D,20250326,000000,56.545,56.88,48.01,50,60821,0
+EXOD.US,D,20250327,000000,49.92,53.65,46.3891,52.28,62081,0
+EXOD.US,D,20250328,000000,49.63,49.63,45.47,47.84,48726,0
+EXOD.US,D,20250331,000000,44.3375,47.5,43.74,45.74,31798,0
+EXOD.US,D,20250401,000000,45.715,46.69,43.735,45.63,21358,0
+EXOD.US,D,20250402,000000,46.06,50.46,45.99,47.33,30334,0
+EXOD.US,D,20250403,000000,45.49,47.33,41.44,42.63,46750,0
+EXOD.US,D,20250404,000000,40.89,46.73,40,44.63,58266,0
+EXOD.US,D,20250407,000000,41.82,43.99,38.805,41.84,56461,0
+EXOD.US,D,20250408,000000,42.36,44.76,39,40.14,50720,0
+EXOD.US,D,20250409,000000,40.04,43.57,35.01,43.14,71997,0
+EXOD.US,D,20250410,000000,42.92,44.07,39.7073,41.07,39851,0
+EXOD.US,D,20250411,000000,41.2731,44.08,39.695,44.08,47922,0
+EXOD.US,D,20250414,000000,43.98,44,39.41,39.43,34869,0
+EXOD.US,D,20250415,000000,41,41.25,37.7547,38.01,37632,0
+EXOD.US,D,20250416,000000,38,38.4,36.6,37.19,25081,0
+EXOD.US,D,20250417,000000,37,38.345,36.58,36.58,33955,0
+EXOD.US,D,20250421,000000,36.99,37.46,34.259,36.59,46020,0
+EXOD.US,D,20250422,000000,37.13,39.19,37.08,39.19,31710,0
+EXOD.US,D,20250423,000000,41.76,44.265,39.7364,44.09,64133,0
+EXOD.US,D,20250424,000000,44.025,46.49,44.025,45.21,49176,0
+EXOD.US,D,20250425,000000,45.25,46.78,43.16,45.5,53303,0
+EXOD.US,D,20250428,000000,45.5,45.88,40.99,42.18,31287,0
+EXOD.US,D,20250429,000000,42.41,42.88,40.41,40.97,33621,0
+EXOD.US,D,20250430,000000,40.18,40.2,36.7351,39.04,42286,0
+EXOD.US,D,20250501,000000,40,41.75,38,40.38,32625,0
+EXOD.US,D,20250502,000000,42.4865,46.53,41.14,44.79,89215,0
+EXOD.US,D,20250505,000000,45,45.12,40.23,41.28,49599,0
+EXOD.US,D,20250506,000000,40.9728,42.8012,38.49,39.48,46746,0
+EXOD.US,D,20250507,000000,38.82,41.37,38.73,40.01,34035,0
+EXOD.US,D,20250508,000000,42,43.41,40,42.49,29848,0
+EXOD.US,D,20250509,000000,43.155,51.04,42.5,50.13,175347,0
+EXOD.US,D,20250512,000000,52.02,56,50.81,54.3,122666,0
+EXOD.US,D,20250513,000000,48.5,48.7,37.4,42.04,226148,0
+EXOD.US,D,20250514,000000,42,42,33.2701,34.88,348081,0
+EXOD.US,D,20250515,000000,35.47,36.7,32,35.76,130573,0
+EXOD.US,D,20250516,000000,36,36.25,33.8,35.4,140041,0
+EXOD.US,D,20250519,000000,35.09,36.19,33.23,33.91,128539,0
+EXOD.US,D,20250520,000000,34.19,35.3999,33.3865,34.51,80837,0
+EXOD.US,D,20250521,000000,34.25,36.3856,31.6,32.76,225822,0
+EXOD.US,D,20250522,000000,33.12,36.23,32.77,35.38,148377,0
+EXOD.US,D,20250523,000000,34.59,35.95,33.95,35,103700,0
+EXOD.US,D,20250527,000000,35.7,36.98,33.26,34.75,164565,0
+EXOD.US,D,20250528,000000,34.37,34.95,25.53,25.94,345755,0
+EXOD.US,D,20250529,000000,27.33,30.74,25.56,30.31,370071,0
+EXOD.US,D,20250530,000000,29,30.81,27.67,28.5,486700,0
+EXOD.US,D,20250602,000000,28.6,28.7,25.67,26.54,128727,0
+EXOD.US,D,20250603,000000,26.4,30.575,25.2375,29.85,255141,0
+EXOD.US,D,20250604,000000,29.91,30.2,26.71,26.93,158618,0
+EXOD.US,D,20250605,000000,27.11,27.6081,26,26.13,109594,0
+EXOD.US,D,20250606,000000,26.69,29.2,26.3358,28.86,124172,0
+EXOD.US,D,20250609,000000,29,31.39,28.3324,29.01,165209,0
+EXOD.US,D,20250610,000000,29.01,33.86,28.73,33.75,243687,0
+EXOD.US,D,20250611,000000,34.2783,34.5,30.6,31.08,271154,0
+EXOD.US,D,20250612,000000,30.2811,32.2665,30.1656,31.62,69140,0
+EXOD.US,D,20250613,000000,31.24,32.3435,30.1284,31.37,75699,0
+EXOD.US,D,20250616,000000,31.19,33.18,31.19,32.76,60930,0
+EXOD.US,D,20250617,000000,31.9601,32.38,29.01,30.01,101749,0
+EXOD.US,D,20250618,000000,30.15,31.5,29.26,30.14,60706,0
+EXOD.US,D,20250620,000000,31.5057,33.935,30.51,31.64,338364,0
+EXOD.US,D,20250623,000000,30.0485,30.7511,28,28.77,153710,0
+EXOD.US,D,20250624,000000,30.125,34.73,28.71,34.16,190298,0
+EXOD.US,D,20250625,000000,34,34,30.51,31.16,163274,0
+EXOD.US,D,20250626,000000,30.75,30.75,29.34,29.82,103876,0
+EXOD.US,D,20250627,000000,29.93,30.2987,29.13,29.85,69216,0
+EXOD.US,D,20250630,000000,29.77,30.25,28.6,28.83,123891,0
+EXOD.US,D,20250701,000000,28.71,29.25,28.0674,29,83267,0
+EXOD.US,D,20250702,000000,28.97,29.44,28.2985,29.44,164397,0
+EXOD.US,D,20250703,000000,29.35,33.19,29.2,32.8,147662,0
+EXOD.US,D,20250707,000000,32.22,32.22,29.9,29.93,86998,0
+EXOD.US,D,20250708,000000,30.28,32.3965,30.13,32.12,93605,0
+EXOD.US,D,20250709,000000,32.1383,32.41,31.445,32.4,102441,0
+EXOD.US,D,20250710,000000,32.21,33.2618,31.02,31.79,67182,0
+EXOD.US,D,20250711,000000,32.02,34.2,31.38,33,328143,0
+EXOD.US,D,20250714,000000,33.66,34.2,32.3,33.7,137859,0
+EXOD.US,D,20250715,000000,33.8247,33.928,30.85,31.33,133306,0
+EXOD.US,D,20250716,000000,31.2427,38.4975,31.22,38.18,235306,0
+EXOD.US,D,20250717,000000,39.51,39.93,35.75,36.3,200230,0
+EXOD.US,D,20250718,000000,36.48,38.6499,36.06,38.1,170866,0
+EXOD.US,D,20250721,000000,38.84,39.9248,32.49,33.61,255961,0
+EXOD.US,D,20250722,000000,33.47,34.86,31.24,34.73,144717,0
+EXOD.US,D,20250723,000000,34.96,35.69,33.63,34.21,132352,0
+EXOD.US,D,20250724,000000,34.03,34.2176,32.04,33.61,74685,0
+EXOD.US,D,20250725,000000,33.825,33.98,32.5,33.02,77021,0
+EXOD.US,D,20250728,000000,33.355,34.0634,32.82,33.21,62025,0
+EXOD.US,D,20250729,000000,33.21,33.5375,31,31.63,63693,0
+EXOD.US,D,20250730,000000,32.25,32.25,29,29.08,287546,0
+EXOD.US,D,20250731,000000,29.75,31.68,29,30.84,125677,0
+EXOD.US,D,20250801,000000,30.23,30.23,27.5611,28.38,133933,0
+EXOD.US,D,20250804,000000,29.385,31,28.5,29.57,83993,0
+EXOD.US,D,20250805,000000,29.65,30.33,28.9,28.9,85115,0
+EXOD.US,D,20250806,000000,29.315,29.6,28.34,29.36,55629,0
+EXOD.US,D,20250807,000000,29.65,31.54,29.24,31.34,86992,0
+EXOD.US,D,20250808,000000,31.72,33.33,29.5,31.9,153023,0
+EXOD.US,D,20250811,000000,32.6802,32.6802,30.12,30.12,145540,0
+EXOD.US,D,20250812,000000,30.05,30.54,25.78,27.86,281411,0
+EXOD.US,D,20250813,000000,28.61,28.9,26.85,27.34,189874,0
+EXOD.US,D,20250814,000000,27.41,28.18,26.51,26.85,113249,0
+EXOD.US,D,20250815,000000,28.06,29.37,27.6,28.82,155571,0
+EXOD.US,D,20250818,000000,28.59,28.97,26.5,26.58,160349,0
+EXOD.US,D,20250819,000000,27.28,27.4899,26.5,27.1,80026,0
+EXOD.US,D,20250820,000000,26.6,27,25.01,25.45,187859,0
+EXOD.US,D,20250821,000000,25.55,26.3099,25.32,26.15,43077,0
+EXOD.US,D,20250822,000000,25.69,28.1,25.33,27.33,124563,0
+EXOD.US,D,20250825,000000,27.63,27.82,26.26,26.26,66613,0
+EXOD.US,D,20250826,000000,26.6975,27.265,26.32,26.98,51016,0
+EXOD.US,D,20250827,000000,27.23,27.65,26.52,27.25,114086,0
+EXOD.US,D,20250828,000000,27.39,27.6437,26,26.16,113174,0
+EXOD.US,D,20250829,000000,26.16,26.395,24.69,25.22,156792,0
+EXOD.US,D,20250902,000000,24.745,25.7,24.01,24.79,91221,0
+EXOD.US,D,20250903,000000,24.91,25.65,24.33,24.33,66213,0
+EXOD.US,D,20250904,000000,24.935,25.3299,24.1,24.31,99605,0
+EXOD.US,D,20250905,000000,24.32,24.91,23.25,24.03,69137,0
+EXOD.US,D,20250908,000000,23.97,26.33,23.5245,26.3,122709,0
+EXOD.US,D,20250909,000000,26.37,26.7938,25.21,26.75,94346,0
+EXOD.US,D,20250910,000000,27.1,27.72,26.48,27.49,108129,0
+EXOD.US,D,20250911,000000,27.185,29,27,28.86,130808,0
+EXOD.US,D,20250912,000000,28.365,28.78,27.0695,28.36,96359,0
+EXOD.US,D,20250915,000000,28.475,28.5994,27,27.88,59512,0
+EXOD.US,D,20250916,000000,28.38,30.29,27.38,29.7,95721,0
+EXOD.US,D,20250917,000000,29.92,30.021,27.88,28.24,125000,0
+EXOD.US,D,20250918,000000,28.739,29.655,28.03,29.26,115992,0
+EXOD.US,D,20250919,000000,29.658,29.98,28.73,29.18,262193,0
+EXOD.US,D,20250922,000000,29.14,29.88,27.41,29.69,111302,0
+EXOD.US,D,20250923,000000,29.96,31.4951,28.25,28.55,124536,0
+EXOD.US,D,20250924,000000,28.51,32.92,28.51,32,279852,0
+EXOD.US,D,20250925,000000,30.8701,31.22,28.77,28.9,84913,0
+EXOD.US,D,20250926,000000,29.08,29.4592,28.37,28.51,57394,0
+EXOD.US,D,20250929,000000,29.43,29.43,28.08,28.95,99391,0
+EXOD.US,D,20250930,000000,28.551,29.17,27.6142,27.78,68164,0
+EXOD.US,D,20251001,000000,28.22,29.1942,27.55,28.31,114630,0
+EXOD.US,D,20251002,000000,28.675,31.8366,28.57,30.86,139567,0
+EXOD.US,D,20251003,000000,31.12,31.8906,29.6707,30.06,105868,0
+EXOD.US,D,20251006,000000,30.55,32.015,29.8,31.7,102529,0
+EXOD.US,D,20251007,000000,31.8482,31.98,29.02,29.71,154809,0
+EXOD.US,D,20251008,000000,30.31,30.61,29.11,30.07,72939,0
+EXOD.US,D,20251009,000000,30.99,31.48,29.275,29.67,110753,0
+EXOD.US,D,20251010,000000,29.77,32.21,28.02,28.5,156857,0
+EXOD.US,D,20251013,000000,29.45,29.49,27.77,28.64,87845,0
+EXOD.US,D,20251014,000000,28.05,28.48,26.5807,27.79,91589,0
+EXOD.US,D,20251015,000000,28.185,28.2737,27.0101,27.47,81898,0
+EXOD.US,D,20251016,000000,27.21,27.495,24.93,25.18,163697,0
+EXOD.US,D,20251017,000000,25.235,25.365,24.24,24.86,85354,0
+EXOD.US,D,20251020,000000,25.935,27.0211,25.1,26.13,77087,0
+EXOD.US,D,20251021,000000,26,26.18,24.37,24.68,95595,0
+EXOD.US,D,20251022,000000,24.2,24.676,23.28,23.28,77411,0
+EXOD.US,D,20251023,000000,23.69,25.155,23.35,24,74452,0
+EXOD.US,D,20251024,000000,24.72,25.8,24.2,25.43,93445,0
+EXOD.US,D,20251027,000000,26.55,26.55,25.49,26.02,81959,0
+EXOD.US,D,20251028,000000,26.36,26.5,25,25.01,74200,0
+EXOD.US,D,20251029,000000,25.16,26.28,24.16,24.67,54084,0
+EXOD.US,D,20251030,000000,24.22,24.7955,23.58,23.73,46225,0
+EXOD.US,D,20251031,000000,24.5801,24.74,23.76,24.49,37761,0
+EXOD.US,D,20251103,000000,24.51,25.48,24.17,25.19,87423,0
+EXOD.US,D,20251104,000000,25,25.38,23.13,23.13,80102,0
+EXOD.US,D,20251105,000000,24.06,25,23.05,23.24,379705,0
+EXOD.US,D,20251106,000000,24.175,24.2175,21.03,21.45,150672,0
+EXOD.US,D,20251107,000000,21.495,22,19.6,21.62,217338,0
+EXOD.US,D,20251110,000000,22.87,23.43,20.2,21.86,160135,0
+EXOD.US,D,20251111,000000,21.72,23.11,20.57,21.29,86978,0
+EXOD.US,D,20251112,000000,21.6,22.25,19.445,19.91,249867,0
+EXOD.US,D,20251113,000000,20,20.16,17.72,18.15,160507,0
+EXOD.US,D,20251114,000000,17.3573,18.1073,16.58,17.3,238112,0
+EXOD.US,D,20251117,000000,17.25,17.68,14.925,15.99,276862,0
+EXOD.US,D,20251118,000000,15.815,16.3999,15.375,15.65,138155,0
+EXOD.US,D,20251119,000000,15.65,15.9511,14.235,14.48,253673,0
+EXOD.US,D,20251120,000000,15.0761,15.3999,14.19,14.19,137141,0
+EXOD.US,D,20251121,000000,14.42,14.7,13.9,14.65,80953,0
+EXOD.US,D,20251124,000000,14.5447,15.53,14,15.18,177645,0
+EXOD.US,D,20251125,000000,16,16.01,14.5,14.65,117909,0
+EXOD.US,D,20251126,000000,15.075,18.58,14.72,17.79,258607,0
+EXOD.US,D,20251128,000000,17.89,18.46,16.18,16.52,112789,0
+EXOD.US,D,20251201,000000,15.76,16.3,14.635,14.8,173849,0
+EXOD.US,D,20251202,000000,14.32,14.91,13.82,14.48,165112,0
+EXOD.US,D,20251203,000000,14.48,14.895,14.21,14.33,116808,0
+EXOD.US,D,20251204,000000,14.67,15.45,14.4,15.42,108497,0
+EXOD.US,D,20251205,000000,15.37,15.79,14.461,14.61,130676,0
+EXOD.US,D,20251208,000000,15.16,15.7,14.15,14.84,119737,0
+EXOD.US,D,20251209,000000,14.9593,15.78,14.74,15.28,130253,0
+EXOD.US,D,20251210,000000,15.19,16.18,14.9,15.73,159535,0
+EXOD.US,D,20251211,000000,15.39,16.655,15.08,16.59,152549,0
+EXOD.US,D,20251212,000000,16.1,17.07,15.23,15.23,90876,0
+EXOD.US,D,20251215,000000,15.52,15.585,13.3101,13.56,211991,0
+EXOD.US,D,20251216,000000,14.2206,14.85,13.49,14.43,104425,0
+EXOD.US,D,20251217,000000,14.36,15.18,14.12,14.54,133839,0
+EXOD.US,D,20251218,000000,14.99,15.49,14.75,15.21,76405,0
+EXOD.US,D,20251219,000000,15.23,15.63,15.01,15.51,108608,0
+EXOD.US,D,20251222,000000,15.76,16.4,15.53,15.77,115158,0
+EXOD.US,D,20251223,000000,15.4584,15.89,15.24,15.79,94782,0
+EXOD.US,D,20251224,000000,15.46,15.7999,14.545,15.18,63286,0
+EXOD.US,D,20251226,000000,15.03,15.325,14.6,15.08,91463,0
+EXOD.US,D,20251229,000000,15.04,15.34,14.71,14.95,78136,0
+EXOD.US,D,20251230,000000,14.9,15.615,14.65,14.78,149609,0
+EXOD.US,D,20251231,000000,14.73,15.3999,14.7,14.79,90958,0
+EXOD.US,D,20260102,000000,15.15,15.58,14.63,15.2,82063,0
+EXOD.US,D,20260105,000000,15.5,16.2236,15.32,15.67,109876,0
+EXOD.US,D,20260106,000000,15.6,15.99,15.33,15.92,103865,0
+EXOD.US,D,20260107,000000,15.81,16.6255,15.72,16.23,77648,0
+EXOD.US,D,20260108,000000,16.3227,16.5,15.15,16.07,95966,0
+EXOD.US,D,20260109,000000,16.22,16.59,15.37,16.34,94057,0
+EXOD.US,D,20260112,000000,16.3,18.87,16.18,18.25,139822,0
+EXOD.US,D,20260113,000000,18.25,18.28,17.31,18.1,111248,0
+EXOD.US,D,20260114,000000,18,19.96,17.59,18.4,189407,0
+EXOD.US,D,20260115,000000,18.93,18.93,16.21,16.32,150146,0
+EXOD.US,D,20260116,000000,16.52,17.7,16.35,16.6,73607,0
+EXOD.US,D,20260120,000000,16.35,17,15.35,16.48,185196,0
+EXOD.US,D,20260121,000000,16.91,17.08,15.15,15.73,107174,0
+EXOD.US,D,20260122,000000,15.74,16.285,15.47,15.75,56676,0
+EXOD.US,D,20260123,000000,15.73,16,14.8,14.99,88021,0
+EXOD.US,D,20260126,000000,15.455,15.455,14.55,14.72,101105,0
+EXOD.US,D,20260127,000000,14.8,15.65,14.49,15.48,69943,0
+EXOD.US,D,20260128,000000,15.385,15.5324,14.25,14.33,128893,0
+EXOD.US,D,20260129,000000,14.245,14.25,13.435,13.98,105356,0
+EXOD.US,D,20260130,000000,13.84,14.28,13.07,13.09,148487,0
+EXOD.US,D,20260202,000000,12.68,13.1,11.1,11.18,187139,0
+EXOD.US,D,20260203,000000,11.51,11.645,10.33,10.47,196168,0
+EXOD.US,D,20260204,000000,10.61,10.815,9.92,10.7,132467,0
+EXOD.US,D,20260205,000000,10.53,10.5874,9.35,9.42,144197,0
+EXOD.US,D,20260206,000000,9.42,10.99,9.11,10.56,147757,0
+EXOD.US,D,20260209,000000,10.81,11.23,10.57,10.74,84418,0
+EXOD.US,D,20260210,000000,10.5912,11.61,10.48,10.86,75323,0
+EXOD.US,D,20260211,000000,10.9,11.32,9.9,10.08,72845,0
+EXOD.US,D,20260212,000000,10.17,10.4,9.89,10.19,51364,0
+EXOD.US,D,20260213,000000,10.1409,11.4,10.1409,11.27,110692,0
+EXOD.US,D,20260217,000000,11.195,11.195,9.855,10.09,93209,0
+EXOD.US,D,20260218,000000,10.1,10.48,9.605,9.88,85263,0
diff --git a/daily/us/nysemkt stocks/fco.us.txt b/daily/us/nysemkt stocks/fco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3b8baa00248033e83d8aabe74ecdd14596f1e92
--- /dev/null
+++ b/daily/us/nysemkt stocks/fco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCO.US,D,20050225,000000,4.21036,4.21036,4.17992,4.20382,45716.699409487,0
+FCO.US,D,20050228,000000,4.22018,4.23671,4.17719,4.18711,78013.33544393,0
+FCO.US,D,20050301,000000,4.17419,4.17419,4.13176,4.13176,132249.36489984,0
+FCO.US,D,20050302,000000,4.13176,4.16038,4.1184,4.16038,88061.324505283,0
+FCO.US,D,20050303,000000,4.12832,4.1484,4.12523,4.1453,54547.484100427,0
+FCO.US,D,20050304,000000,4.1484,4.20382,4.1385,4.1385,91732.747452564,0
+FCO.US,D,20050307,000000,4.13494,4.17419,4.13494,4.1513,44797.743126218,0
+FCO.US,D,20050308,000000,4.1484,4.20382,4.1484,4.19746,52109.773720263,0
+FCO.US,D,20050309,000000,4.19746,4.21716,4.17419,4.18711,79831.438174418,0
+FCO.US,D,20050310,000000,4.17419,4.20083,4.10505,4.13494,123114.82938953,0
+FCO.US,D,20050311,000000,4.1385,4.17719,4.13494,4.17419,62472.519065467,0
+FCO.US,D,20050314,000000,4.18419,4.19064,4.13494,4.19064,73438.36386364,0
+FCO.US,D,20050315,000000,4.18711,4.18711,4.12832,4.13494,40843.479742052,0
+FCO.US,D,20050316,000000,4.13176,4.15728,4.10505,4.10505,48756.408696173,0
+FCO.US,D,20050317,000000,4.0887,4.11152,4.0887,4.0887,48756.408696173,0
+FCO.US,D,20050318,000000,4.10505,4.11152,4.07606,4.07606,22549.096153128,0
+FCO.US,D,20050321,000000,4.06888,4.06888,3.99028,4.01028,81056.346369958,0
+FCO.US,D,20050322,000000,3.98721,4.04907,3.98721,4.02327,62759.761688142,0
+FCO.US,D,20050323,000000,4.01346,4.0259,3.96404,3.96404,58798.895025291,0
+FCO.US,D,20050324,000000,3.95438,4.03256,3.8003,3.96404,330641.571266,0
+FCO.US,D,20050328,000000,3.99756,3.99756,3.86898,3.89225,67043.088459968,0
+FCO.US,D,20050329,000000,3.88225,3.88525,3.82637,3.82637,34451.505977722,0
+FCO.US,D,20050330,000000,3.81638,3.91124,3.81638,3.91124,52109.773720263,0
+FCO.US,D,20050331,000000,3.90806,3.94467,3.90806,3.94123,20723.289597513,0
+FCO.US,D,20050401,000000,3.93468,3.9733,3.93113,3.9733,38395.864443865,0
+FCO.US,D,20050404,000000,3.96058,3.96058,3.93113,3.93113,30783.384669783,0
+FCO.US,D,20050405,000000,3.93113,3.9733,3.93113,3.93113,35657.704883664,0
+FCO.US,D,20050406,000000,3.93113,3.94467,3.87562,3.87562,42051.879740887,0
+FCO.US,D,20050407,000000,3.88225,3.94123,3.85945,3.87209,54850.134373361,0
+FCO.US,D,20050408,000000,3.87209,3.90124,3.87209,3.88525,34451.505977722,0
+FCO.US,D,20050411,000000,3.84546,3.88869,3.84546,3.8658,39921.221819445,0
+FCO.US,D,20050412,000000,3.87889,3.88525,3.8658,3.88525,19809.836046478,0
+FCO.US,D,20050413,000000,3.86898,3.88225,3.8658,3.88225,19519.291784466,0
+FCO.US,D,20050414,000000,3.88525,3.89516,3.87889,3.88225,64292.822888848,0
+FCO.US,D,20050415,000000,3.87209,3.88869,3.85945,3.86227,26517.666641107,0
+FCO.US,D,20050418,000000,3.87209,3.93113,3.87209,3.89843,80756.997736367,0
+FCO.US,D,20050419,000000,3.88869,3.94123,3.88869,3.94123,32603.688493164,0
+FCO.US,D,20050420,000000,3.96058,4.02909,3.91461,3.99983,61261.917973738,0
+FCO.US,D,20050421,000000,4.00392,4.0259,3.98375,4.02327,58798.895025291,0
+FCO.US,D,20050422,000000,4.0259,4.02909,4.00392,4.00392,37792.764990896,0
+FCO.US,D,20050425,000000,4.02327,4.0259,3.99983,3.99983,47838.552959355,0
+FCO.US,D,20050426,000000,3.99983,4.01664,3.91461,3.91461,48150.007603864,0
+FCO.US,D,20050427,000000,3.87209,3.95759,3.87209,3.95759,10060.095072271,0
+FCO.US,D,20050428,000000,3.95438,3.97048,3.94123,3.97048,22549.096153128,0
+FCO.US,D,20050429,000000,3.9733,4.01028,3.96058,3.99384,27427.818552798,0
+FCO.US,D,20050502,000000,3.98013,4.01028,3.98013,4.01028,17976.325665733,0
+FCO.US,D,20050503,000000,4.01664,4.02909,4.00392,4.02327,44195.744219695,0
+FCO.US,D,20050504,000000,4.02019,4.0458,4.01664,4.01664,33825.295049364,0
+FCO.US,D,20050505,000000,4.01664,4.01664,4.01028,4.01664,20418.438231685,0
+FCO.US,D,20050506,000000,4.01028,4.03256,4.00392,4.00392,17976.325665733,0
+FCO.US,D,20050509,000000,4.00392,4.01664,3.99983,4.01664,25606.414182969,0
+FCO.US,D,20050510,000000,4.00392,4.01028,4.00392,4.00392,36876.009800521,0
+FCO.US,D,20050511,000000,4.00392,4.0458,4.00392,4.03609,33825.295049364,0
+FCO.US,D,20050512,000000,4.03256,4.039,4.01664,4.03256,28939.969371013,0
+FCO.US,D,20050513,000000,4.01664,4.03256,4.01664,4.03256,49358.407602697,0
+FCO.US,D,20050516,000000,4.0259,4.04254,4.01664,4.02909,51792.816343521,0
+FCO.US,D,20050517,000000,4.0259,4.02909,4.01028,4.01346,23455.946425478,0
+FCO.US,D,20050518,000000,4.01028,4.01664,4.00392,4.01028,42672.58793701,0
+FCO.US,D,20050519,000000,4.01028,4.03256,4.00392,4.0259,38395.864443865,0
+FCO.US,D,20050520,000000,4.00392,4.02019,4.00392,4.01028,24063.448064237,0
+FCO.US,D,20050523,000000,3.96058,3.98721,3.89516,3.91461,58798.895025291,0
+FCO.US,D,20050524,000000,3.91461,3.94467,3.8658,3.87209,75565.720145742,0
+FCO.US,D,20050525,000000,3.87562,3.88869,3.85591,3.88525,45405.244764978,0
+FCO.US,D,20050526,000000,3.88869,3.89225,3.85945,3.88869,59129.058959399,0
+FCO.US,D,20050527,000000,3.89225,3.9733,3.88869,3.9733,87152.27314004,0
+FCO.US,D,20050531,000000,3.93468,3.93468,3.89225,3.89843,55463.138744354,0
+FCO.US,D,20050601,000000,3.89843,3.89843,3.87562,3.88869,56372.190109599,0
+FCO.US,D,20050602,000000,3.87209,3.90124,3.87209,3.90124,47218.945309678,0
+FCO.US,D,20050603,000000,3.87889,4.03256,3.87562,3.98721,230082.44130827,0
+FCO.US,D,20050606,000000,3.9733,4.03256,3.91461,3.92778,168514.57142228,0
+FCO.US,D,20050607,000000,3.90124,3.91124,3.85945,3.8658,96596.062201975,0
+FCO.US,D,20050608,000000,3.89843,3.89843,3.82946,3.86898,85327.56713087,0
+FCO.US,D,20050609,000000,3.87209,3.88869,3.86898,3.88869,11272.897256894,0
+FCO.US,D,20050610,000000,3.88525,3.91461,3.87209,3.89516,39318.122366474,0
+FCO.US,D,20050613,000000,3.89225,3.9048,3.82946,3.82946,54231.627270131,0
+FCO.US,D,20050614,000000,3.85591,3.85945,3.8231,3.84546,49358.407602697,0
+FCO.US,D,20050615,000000,3.82946,3.88525,3.8231,3.87209,43267.983564852,0
+FCO.US,D,20050616,000000,3.85591,3.89225,3.85591,3.89225,27427.818552798,0
+FCO.US,D,20050617,000000,3.8658,3.96404,3.85591,3.93849,114262.03376964,0
+FCO.US,D,20050620,000000,3.99756,3.99756,3.93849,3.96058,107555.30372147,0
+FCO.US,D,20050621,000000,3.9733,3.9733,3.93849,3.96058,48150.007603864,0
+FCO.US,D,20050622,000000,3.94467,3.95438,3.93849,3.93849,26813.713635356,0
+FCO.US,D,20050623,000000,3.96058,3.96058,3.93849,3.94467,8842.890701859,0
+FCO.US,D,20050624,000000,3.96058,3.97048,3.94467,3.96404,27130.6710121,0
+FCO.US,D,20050627,000000,3.94467,3.94467,3.86898,3.88869,87152.27314004,0
+FCO.US,D,20050628,000000,3.85945,3.87209,3.82637,3.85246,41438.875369894,0
+FCO.US,D,20050629,000000,3.82946,3.83619,3.79675,3.82946,66722.829443883,0
+FCO.US,D,20050630,000000,3.83619,3.86227,3.80675,3.86227,26517.666641107,0
+FCO.US,D,20050701,000000,3.86898,3.86898,3.80984,3.82637,33825.295049364,0
+FCO.US,D,20050705,000000,3.80675,3.85945,3.80675,3.81638,28939.969371013,0
+FCO.US,D,20050706,000000,3.81638,3.83619,3.78694,3.81293,43267.983564852,0
+FCO.US,D,20050707,000000,3.77413,3.81638,3.76059,3.79347,55159.387924975,0
+FCO.US,D,20050708,000000,3.78365,3.79347,3.74413,3.74759,42364.434931844,0
+FCO.US,D,20050711,000000,3.77413,3.79675,3.77413,3.78985,32002.790133087,0
+FCO.US,D,20050712,000000,3.79675,3.79675,3.77013,3.78694,123711.32556381,0
+FCO.US,D,20050713,000000,3.79675,3.83936,3.79675,3.8003,55463.138744354,0
+FCO.US,D,20050714,000000,3.80675,3.81638,3.78694,3.81293,67043.088459968,0
+FCO.US,D,20050715,000000,3.79347,3.8231,3.78985,3.79675,46928.401047663,0
+FCO.US,D,20050718,000000,3.79675,3.80328,3.77413,3.77704,72522.709219714,0
+FCO.US,D,20050719,000000,3.77704,3.81638,3.77704,3.80675,34451.505977722,0
+FCO.US,D,20050720,000000,3.80675,3.84309,3.80328,3.84309,61874.922344732,0
+FCO.US,D,20050721,000000,3.85246,3.8658,3.8003,3.81638,116703.04578914,0
+FCO.US,D,20050722,000000,3.8003,3.88525,3.8003,3.86898,76172.121238055,0
+FCO.US,D,20050725,000000,3.83936,3.8658,3.82946,3.82946,51792.816343521,0
+FCO.US,D,20050726,000000,3.84546,3.85945,3.80984,3.8231,35950.450238573,0
+FCO.US,D,20050727,000000,3.80984,3.86898,3.80984,3.85246,26216.116914622,0
+FCO.US,D,20050728,000000,3.84309,3.87889,3.84309,3.87889,54547.484100427,0
+FCO.US,D,20050729,000000,3.87889,3.87889,3.83619,3.84546,60646.712509849,0
+FCO.US,D,20050801,000000,3.84309,3.85591,3.82946,3.82946,27130.6710121,0
+FCO.US,D,20050802,000000,3.83936,3.83936,3.75059,3.79675,395248.04989226,0
+FCO.US,D,20050803,000000,3.78694,3.8231,3.78694,3.8231,60033.708138855,0
+FCO.US,D,20050804,000000,3.80675,3.83936,3.8003,3.83936,56080.545301136,0
+FCO.US,D,20050805,000000,3.82946,3.86898,3.81964,3.86898,40843.479742052,0
+FCO.US,D,20050808,000000,3.85945,3.8658,3.81638,3.8231,37185.263352135,0
+FCO.US,D,20050809,000000,3.80328,3.85945,3.79675,3.81638,100562.43159706,0
+FCO.US,D,20050810,000000,3.8003,3.81638,3.8003,3.81293,88984.682974339,0
+FCO.US,D,20050811,000000,3.82946,3.86898,3.81638,3.86898,51498.970442164,0
+FCO.US,D,20050812,000000,3.82946,3.86898,3.8231,3.86898,99964.834876323,0
+FCO.US,D,20050815,000000,3.85945,3.88869,3.84546,3.85246,80139.591179586,0
+FCO.US,D,20050816,000000,3.85591,3.88869,3.85591,3.87889,53933.379182988,0
+FCO.US,D,20050817,000000,3.89225,3.89225,3.8231,3.85246,40843.479742052,0
+FCO.US,D,20050818,000000,3.84546,3.87209,3.84546,3.84546,33516.041497748,0
+FCO.US,D,20050819,000000,3.85246,3.8658,3.8329,3.8329,30469.72893238,0
+FCO.US,D,20050822,000000,3.8329,3.87209,3.82946,3.84546,50899.172628535,0
+FCO.US,D,20050823,000000,3.8658,3.88225,3.83619,3.83936,23455.946425478,0
+FCO.US,D,20050824,000000,3.85945,3.88869,3.85945,3.88525,16756.920202428,0
+FCO.US,D,20050825,000000,3.87562,3.89225,3.84546,3.89225,29860.026200727,0
+FCO.US,D,20050826,000000,3.87209,3.89843,3.87209,3.89843,10666.496164582,0
+FCO.US,D,20050829,000000,3.89225,3.89225,3.84546,3.86227,36876.009800521,0
+FCO.US,D,20050830,000000,3.83936,3.89843,3.82946,3.83936,67651.690645176,0
+FCO.US,D,20050831,000000,3.8231,3.86898,3.81293,3.8329,57582.791201328,0
+FCO.US,D,20050901,000000,3.83936,3.91124,3.8329,3.91124,85327.56713087,0
+FCO.US,D,20050902,000000,3.90124,3.94777,3.88525,3.91461,63985.770430129,0
+FCO.US,D,20050906,000000,3.90124,3.96058,3.90124,3.94467,47546.908150892,0
+FCO.US,D,20050907,000000,3.94467,3.98721,3.94467,3.98721,35657.704883664,0
+FCO.US,D,20050908,000000,3.96404,3.96404,3.94123,3.94777,42672.58793701,0
+FCO.US,D,20050909,000000,3.95438,3.99983,3.94777,3.98721,57582.791201328,0
+FCO.US,D,20050912,000000,3.98721,3.98721,3.96058,3.96404,48458.16060903,0
+FCO.US,D,20050913,000000,3.98721,3.99384,3.96404,3.9733,28028.716912874,0
+FCO.US,D,20050914,000000,3.96738,4.00392,3.96738,3.97712,91121.944174464,0
+FCO.US,D,20050915,000000,3.9733,3.99983,3.97048,3.98721,35054.605430693,0
+FCO.US,D,20050916,000000,3.98721,3.99983,3.97712,3.99756,28336.869918042,0
+FCO.US,D,20050919,000000,3.98375,3.99983,3.97712,3.99983,47218.945309678,0
+FCO.US,D,20050920,000000,3.99983,4.01028,3.98013,3.98013,41438.875369894,0
+FCO.US,D,20050921,000000,3.98013,3.99983,3.9733,3.98721,34127.945322296,0
+FCO.US,D,20050922,000000,3.98013,4.01028,3.97712,3.98013,21036.945334914,0
+FCO.US,D,20050923,000000,3.98013,3.99983,3.96058,3.96058,83194.708116531,0
+FCO.US,D,20050926,000000,3.96058,3.9733,3.88869,3.88869,48150.007603864,0
+FCO.US,D,20050927,000000,3.87209,3.89225,3.82946,3.89225,44489.590121052,0
+FCO.US,D,20050928,000000,3.88869,3.91461,3.88869,3.91461,30469.72893238,0
+FCO.US,D,20050929,000000,3.90124,3.90124,3.79347,3.85246,103906.99224957,0
+FCO.US,D,20050930,000000,3.86898,3.86898,3.84546,3.8658,60646.712509849,0
+FCO.US,D,20051003,000000,3.85945,3.85945,3.81638,3.81964,46011.64585729,0
+FCO.US,D,20051004,000000,3.81638,3.8329,3.81638,3.81964,14934.415286152,0
+FCO.US,D,20051005,000000,3.81964,3.85246,3.81964,3.82637,45405.244764978,0
+FCO.US,D,20051006,000000,3.85945,3.86898,3.85945,3.8658,69175.947474307,0
+FCO.US,D,20051007,000000,3.8658,3.88869,3.8658,3.87209,21633.441509203,0
+FCO.US,D,20051010,000000,3.87562,3.87562,3.84936,3.86227,28028.716912874,0
+FCO.US,D,20051011,000000,3.85945,3.85945,3.80675,3.84309,39318.122366474,0
+FCO.US,D,20051012,000000,3.82946,3.82946,3.79675,3.8231,54850.134373361,0
+FCO.US,D,20051013,000000,3.79347,3.82946,3.78365,3.82946,226722.47300552,0
+FCO.US,D,20051014,000000,3.8231,3.87209,3.8231,3.86898,47546.908150892,0
+FCO.US,D,20051017,000000,3.8231,3.83619,3.8003,3.8231,67956.542011001,0
+FCO.US,D,20051018,000000,3.80675,3.8231,3.8003,3.81293,29860.026200727,0
+FCO.US,D,20051019,000000,3.79675,3.8231,3.78694,3.8231,76172.121238055,0
+FCO.US,D,20051020,000000,3.8003,3.8003,3.77413,3.77413,79546.396644638,0
+FCO.US,D,20051021,000000,3.8003,3.80675,3.76776,3.77413,48756.408696173,0
+FCO.US,D,20051024,000000,3.77413,3.8003,3.76059,3.76059,81977.50374612,0
+FCO.US,D,20051025,000000,3.76386,3.77413,3.75059,3.75059,42364.434931844,0
+FCO.US,D,20051026,000000,3.77413,3.77704,3.75059,3.75413,40843.479742052,0
+FCO.US,D,20051027,000000,3.75741,3.78694,3.75059,3.75059,54850.134373361,0
+FCO.US,D,20051028,000000,3.74759,3.79675,3.74759,3.75741,127377.24577885,0
+FCO.US,D,20051031,000000,3.77413,3.77413,3.75741,3.75741,13108.608730534,0
+FCO.US,D,20051101,000000,3.75741,3.78365,3.75059,3.77013,83491.855657228,0
+FCO.US,D,20051102,000000,3.75413,3.7804,3.75059,3.75059,33215.592317712,0
+FCO.US,D,20051103,000000,3.75059,3.75741,3.74413,3.75741,48150.007603864,0
+FCO.US,D,20051104,000000,3.75059,3.76776,3.75059,3.75059,36574.460074036,0
+FCO.US,D,20051107,000000,3.75059,3.75059,3.73132,3.73461,53313.771533311,0
+FCO.US,D,20051108,000000,3.73461,3.73461,3.68535,3.71425,71915.207580955,0
+FCO.US,D,20051109,000000,3.74413,3.74413,3.59994,3.62611,106040.95181036,0
+FCO.US,D,20051110,000000,3.6293,3.67218,3.61312,3.66208,83491.855657228,0
+FCO.US,D,20051111,000000,3.66572,3.66572,3.60648,3.62275,43267.983564852,0
+FCO.US,D,20051114,000000,3.61312,3.68854,3.61312,3.68854,43578.337662914,0
+FCO.US,D,20051115,000000,3.65553,3.82946,3.65237,3.75741,135600.52883105,0
+FCO.US,D,20051116,000000,3.68535,3.75059,3.68198,3.72142,78013.33544393,0
+FCO.US,D,20051117,000000,3.71425,3.71425,3.65553,3.67863,117626.40425821,0
+FCO.US,D,20051118,000000,3.66208,3.67863,3.62611,3.64254,110615.92339064,0
+FCO.US,D,20051121,000000,3.63927,3.67863,3.61312,3.66208,74657.769326945,0
+FCO.US,D,20051122,000000,3.65553,3.70788,3.65553,3.70788,56372.190109599,0
+FCO.US,D,20051123,000000,3.71425,3.74096,3.68535,3.74096,39318.122366474,0
+FCO.US,D,20051125,000000,3.73132,3.73132,3.69189,3.69189,7004.9781353244,0
+FCO.US,D,20051128,000000,3.69189,3.71161,3.69189,3.70479,48756.408696173,0
+FCO.US,D,20051129,000000,3.70479,3.71425,3.69189,3.69189,35344.049146261,0
+FCO.US,D,20051130,000000,3.68854,3.69189,3.68854,3.68854,91121.944174464,0
+FCO.US,D,20051201,000000,3.68854,3.71161,3.68854,3.68854,142294.05232187,0
+FCO.US,D,20051202,000000,3.68854,3.72779,3.68535,3.70479,111832.02721461,0
+FCO.US,D,20051205,000000,3.70788,3.70788,3.67218,3.68535,46928.401047663,0
+FCO.US,D,20051206,000000,3.68854,3.70479,3.66208,3.66208,74961.520146326,0
+FCO.US,D,20051207,000000,3.67218,3.72779,3.65553,3.7017,55766.889563732,0
+FCO.US,D,20051208,000000,3.7017,3.71425,3.68198,3.71161,26517.666641107,0
+FCO.US,D,20051209,000000,3.71161,3.74413,3.7017,3.7017,33215.592317712,0
+FCO.US,D,20051212,000000,3.7017,3.73759,3.67218,3.68854,172790.19436897,0
+FCO.US,D,20051213,000000,3.70788,3.77413,3.70479,3.76776,115187.59333159,0
+FCO.US,D,20051214,000000,3.75741,3.81638,3.75741,3.76386,165167.80967685,0
+FCO.US,D,20051215,000000,3.76776,3.8003,3.74413,3.74759,108484.16492276,0
+FCO.US,D,20051216,000000,3.76059,3.78985,3.76059,3.76776,42364.434931844,0
+FCO.US,D,20051219,000000,3.76776,3.79675,3.74413,3.75741,129212.9572525,0
+FCO.US,D,20051220,000000,3.75741,3.78694,3.7017,3.72142,57901.949670965,0
+FCO.US,D,20051221,000000,3.67863,3.78694,3.67218,3.75059,216047.17246935,0
+FCO.US,D,20051222,000000,3.75059,3.81293,3.71425,3.79675,90812.69062285,0
+FCO.US,D,20051223,000000,3.78985,3.79675,3.75059,3.77704,41153.833840113,0
+FCO.US,D,20051227,000000,3.78694,3.80675,3.77413,3.78694,97533.727774841,0
+FCO.US,D,20051228,000000,3.8003,3.82946,3.77013,3.8003,102387.13760623,0
+FCO.US,D,20051229,000000,3.78985,3.80328,3.75413,3.77013,61261.917973738,0
+FCO.US,D,20051230,000000,3.74096,3.78365,3.70788,3.78365,146586.18346527,0
+FCO.US,D,20060103,000000,3.77704,3.80984,3.74096,3.8003,288882.43688001,0
+FCO.US,D,20060104,000000,3.80328,3.81293,3.79675,3.80328,285540.0773204,0
+FCO.US,D,20060105,000000,3.80328,3.81293,3.78694,3.81293,112439.52885337,0
+FCO.US,D,20060106,000000,3.80328,3.8329,3.80328,3.82946,103613.14634822,0
+FCO.US,D,20060109,000000,3.8231,3.83619,3.81964,3.82637,41743.726735719,0
+FCO.US,D,20060110,000000,3.80675,3.82946,3.80675,3.82946,60033.708138855,0
+FCO.US,D,20060111,000000,3.82946,3.83936,3.82946,3.83619,27130.6710121,0
+FCO.US,D,20060112,000000,3.82946,3.83936,3.8003,3.81293,83795.606476607,0
+FCO.US,D,20060113,000000,3.83619,3.83936,3.8231,3.83619,141083.45123014,0
+FCO.US,D,20060117,000000,3.83619,3.87209,3.8329,3.86227,227929.7724579,0
+FCO.US,D,20060118,000000,3.87209,3.87209,3.85945,3.85945,47546.908150892,0
+FCO.US,D,20060119,000000,3.85246,3.85945,3.82946,3.84936,46616.946403155,0
+FCO.US,D,20060120,000000,3.84936,3.85591,3.82946,3.84309,27130.6710121,0
+FCO.US,D,20060123,000000,3.85246,3.88869,3.85246,3.88225,62759.761688142,0
+FCO.US,D,20060124,000000,3.88225,3.89516,3.87562,3.88525,54547.484100427,0
+FCO.US,D,20060125,000000,3.88869,3.89225,3.86227,3.86227,63985.770430129,0
+FCO.US,D,20060126,000000,3.86227,3.87562,3.86227,3.86227,33825.295049364,0
+FCO.US,D,20060127,000000,3.86898,3.87889,3.84309,3.85945,82575.100466856,0
+FCO.US,D,20060130,000000,3.90124,3.90124,3.84309,3.84936,76784.0250626,0
+FCO.US,D,20060131,000000,3.85945,3.87562,3.85591,3.85945,46011.64585729,0
+FCO.US,D,20060201,000000,3.86227,3.87562,3.85591,3.87562,47218.945309678,0
+FCO.US,D,20060202,000000,3.85591,3.87209,3.81293,3.87209,63087.724529354,0
+FCO.US,D,20060203,000000,3.85945,3.85945,3.81293,3.85945,28646.123469657,0
+FCO.US,D,20060206,000000,3.84309,3.89516,3.83619,3.87209,72522.709219714,0
+FCO.US,D,20060207,000000,3.84936,3.86227,3.84309,3.84309,54547.484100427,0
+FCO.US,D,20060208,000000,3.84309,3.84309,3.81638,3.81638,33215.592317712,0
+FCO.US,D,20060209,000000,3.81638,3.83936,3.80675,3.82946,21934.991235687,0
+FCO.US,D,20060210,000000,3.8329,3.83936,3.80328,3.83619,24980.203254611,0
+FCO.US,D,20060213,000000,3.83619,3.85591,3.78365,3.82946,135307.78347614,0
+FCO.US,D,20060214,000000,3.81293,3.81293,3.75741,3.76776,85624.714671565,0
+FCO.US,D,20060215,000000,3.76776,3.79675,3.76059,3.79675,42672.58793701,0
+FCO.US,D,20060216,000000,3.77704,3.87209,3.77013,3.8658,167602.21841768,0
+FCO.US,D,20060217,000000,3.82946,3.85945,3.8003,3.82946,85011.710300572,0
+FCO.US,D,20060221,000000,3.84309,3.84309,3.81964,3.8231,41438.875369894,0
+FCO.US,D,20060222,000000,3.81638,3.82946,3.80328,3.82637,53636.23164229,0
+FCO.US,D,20060223,000000,3.81293,3.8231,3.8003,3.8231,78928.990087856,0
+FCO.US,D,20060224,000000,3.77704,3.82946,3.77704,3.8003,45716.699409487,0
+FCO.US,D,20060227,000000,3.8003,3.83936,3.79347,3.81293,28646.123469657,0
+FCO.US,D,20060228,000000,3.82946,3.83619,3.78365,3.83619,148713.53974737,0
+FCO.US,D,20060301,000000,3.83936,3.83936,3.78694,3.80984,109087.26437572,0
+FCO.US,D,20060302,000000,3.80675,3.82637,3.78985,3.82637,89291.735433058,0
+FCO.US,D,20060303,000000,3.80675,3.82946,3.79347,3.8231,111545.88513839,0
+FCO.US,D,20060306,000000,3.81293,3.81293,3.77704,3.79347,80756.997736367,0
+FCO.US,D,20060307,000000,3.79347,3.79347,3.71816,3.71816,96596.062201975,0
+FCO.US,D,20060308,000000,3.70788,3.76386,3.69825,3.74096,71297.801024174,0
+FCO.US,D,20060309,000000,3.72443,3.77013,3.72443,3.75413,36876.009800521,0
+FCO.US,D,20060310,000000,3.76386,3.77704,3.72443,3.73461,39921.221819445,0
+FCO.US,D,20060313,000000,3.73461,3.78365,3.73461,3.74096,53313.771533311,0
+FCO.US,D,20060314,000000,3.73461,3.79347,3.73461,3.7804,94152.849089576,0
+FCO.US,D,20060315,000000,3.79347,3.8231,3.78365,3.78365,38395.864443865,0
+FCO.US,D,20060316,000000,3.78365,3.81293,3.77704,3.79675,63378.268791371,0
+FCO.US,D,20060317,000000,3.79675,3.8329,3.79675,3.8231,56372.190109599,0
+FCO.US,D,20060320,000000,3.83619,3.83936,3.81964,3.8231,42672.58793701,0
+FCO.US,D,20060321,000000,3.80675,3.8231,3.8003,3.80328,41438.875369894,0
+FCO.US,D,20060322,000000,3.81638,3.8231,3.80328,3.81293,23764.099430647,0
+FCO.US,D,20060323,000000,3.81638,3.81638,3.79347,3.80984,51191.917983443,0
+FCO.US,D,20060324,000000,3.8003,3.83619,3.8003,3.81293,73139.015230049,0
+FCO.US,D,20060327,000000,3.78365,3.80675,3.78365,3.79347,21633.441509203,0
+FCO.US,D,20060328,000000,3.77413,3.77704,3.75059,3.75413,193215.23587935,0
+FCO.US,D,20060329,000000,3.75413,3.75413,3.7017,3.74096,164549.30257364,0
+FCO.US,D,20060330,000000,3.72443,3.73759,3.66572,3.68535,213314.51564138,0
+FCO.US,D,20060331,000000,3.71161,3.73759,3.67545,3.69189,85327.56713087,0
+FCO.US,D,20060403,000000,3.67218,3.70788,3.67218,3.67218,51792.816343521,0
+FCO.US,D,20060404,000000,3.67218,3.71161,3.67218,3.70788,194105.57795498,0
+FCO.US,D,20060405,000000,3.69499,3.71161,3.67863,3.71161,104528.80099214,0
+FCO.US,D,20060406,000000,3.70479,3.71161,3.68854,3.71161,116416.90371292,0
+FCO.US,D,20060407,000000,3.71425,3.71425,3.68535,3.70788,76172.121238055,0
+FCO.US,D,20060410,000000,3.68854,3.70788,3.68854,3.69499,40524.321272413,0
+FCO.US,D,20060411,000000,3.68198,3.80328,3.68198,3.73132,160294.59000943,0
+FCO.US,D,20060412,000000,3.73132,3.7804,3.71161,3.71161,99964.834876323,0
+FCO.US,D,20060413,000000,3.7017,3.71161,3.69499,3.69499,50577.813066003,0
+FCO.US,D,20060417,000000,3.69499,3.73132,3.69499,3.69499,56692.449125683,0
+FCO.US,D,20060418,000000,3.69499,3.72443,3.69499,3.7017,192575.81839362,0
+FCO.US,D,20060419,000000,3.69825,3.74759,3.69825,3.71425,86546.972594173,0
+FCO.US,D,20060420,000000,3.71161,3.74096,3.71161,3.72443,45100.393399151,0
+FCO.US,D,20060421,000000,3.76059,3.76059,3.7017,3.75413,80448.8447312,0
+FCO.US,D,20060424,000000,3.76059,3.76386,3.72779,3.75413,32912.94204478,0
+FCO.US,D,20060425,000000,3.74759,3.8003,3.74759,3.8003,103310.49607528,0
+FCO.US,D,20060426,000000,3.77013,3.80675,3.77013,3.79675,105739.40208387,0
+FCO.US,D,20060427,000000,3.78985,3.80675,3.75413,3.78365,43578.337662914,0
+FCO.US,D,20060428,000000,3.79675,3.84309,3.76776,3.84309,120361.26217907,0
+FCO.US,D,20060501,000000,3.84309,3.87889,3.84309,3.86227,101780.73651391,0
+FCO.US,D,20060502,000000,3.86898,3.87562,3.80984,3.8231,109404.22175247,0
+FCO.US,D,20060503,000000,3.82946,3.86227,3.79675,3.80984,58196.89611877,0
+FCO.US,D,20060504,000000,3.78365,3.88225,3.77013,3.84936,86546.972594173,0
+FCO.US,D,20060505,000000,3.84936,3.87889,3.84309,3.85591,55159.387924975,0
+FCO.US,D,20060508,000000,3.88869,3.91778,3.86898,3.88225,502204.65634653,0
+FCO.US,D,20060509,000000,3.88869,3.91778,3.87889,3.91124,251095.17462136,0
+FCO.US,D,20060510,000000,3.91124,3.93113,3.89516,3.92113,355322.42588702,0
+FCO.US,D,20060511,000000,3.90124,3.93113,3.84546,3.84546,62167.66769964,0
+FCO.US,D,20060512,000000,3.8658,3.93113,3.8658,3.91778,71297.801024174,0
+FCO.US,D,20060515,000000,3.91778,3.91778,3.89516,3.91778,63695.226168114,0
+FCO.US,D,20060516,000000,3.91778,3.93113,3.89516,3.90124,29253.625108415,0
+FCO.US,D,20060517,000000,3.93113,3.95438,3.85945,3.86227,82271.349647475,0
+FCO.US,D,20060518,000000,3.85945,3.88225,3.84309,3.85591,50290.570443328,0
+FCO.US,D,20060519,000000,3.84936,3.86227,3.8329,3.84936,25606.414182969,0
+FCO.US,D,20060522,000000,3.85945,3.8658,3.82946,3.8329,32603.688493164,0
+FCO.US,D,20060523,000000,3.79675,3.84309,3.78985,3.81964,40843.479742052,0
+FCO.US,D,20060524,000000,3.81638,3.82637,3.77704,3.80328,67651.690645176,0
+FCO.US,D,20060525,000000,3.78694,3.80328,3.77013,3.80328,49663.258968524,0
+FCO.US,D,20060526,000000,3.79675,3.83619,3.79675,3.80984,62759.761688142,0
+FCO.US,D,20060530,000000,3.8003,3.82946,3.77704,3.77704,50899.172628535,0
+FCO.US,D,20060531,000000,3.81293,3.81293,3.77013,3.78694,48458.16060903,0
+FCO.US,D,20060601,000000,3.78365,3.81293,3.7804,3.78365,45716.699409487,0
+FCO.US,D,20060602,000000,3.8003,3.81638,3.8003,3.80328,37792.764990896,0
+FCO.US,D,20060605,000000,3.81638,3.81638,3.73132,3.75413,76486.877521903,0
+FCO.US,D,20060606,000000,3.75413,3.76386,3.74759,3.74759,55159.387924975,0
+FCO.US,D,20060607,000000,3.74413,3.77704,3.74096,3.76059,41438.875369894,0
+FCO.US,D,20060608,000000,3.77704,3.7804,3.68198,3.74096,74046.966048846,0
+FCO.US,D,20060609,000000,3.71161,3.77013,3.71161,3.73461,64292.822888848,0
+FCO.US,D,20060612,000000,3.73132,3.75059,3.71161,3.71425,13711.708183505,0
+FCO.US,D,20060613,000000,3.72443,3.73759,3.69499,3.71161,60033.708138855,0
+FCO.US,D,20060614,000000,3.69499,3.73132,3.69499,3.71816,28646.123469657,0
+FCO.US,D,20060615,000000,3.72443,3.76386,3.69499,3.76386,46928.401047663,0
+FCO.US,D,20060616,000000,3.76386,3.80328,3.72443,3.72443,39921.221819445,0
+FCO.US,D,20060619,000000,3.72443,3.72779,3.69825,3.69825,42051.879740887,0
+FCO.US,D,20060620,000000,3.69825,3.71816,3.68198,3.70479,45405.244764978,0
+FCO.US,D,20060621,000000,3.71161,3.74096,3.69499,3.71161,62759.761688142,0
+FCO.US,D,20060622,000000,3.71161,3.72443,3.68535,3.71816,37185.263352135,0
+FCO.US,D,20060623,000000,3.69499,3.76776,3.68198,3.72779,35054.605430693,0
+FCO.US,D,20060626,000000,3.73132,3.76776,3.72142,3.75413,69470.893922108,0
+FCO.US,D,20060627,000000,3.73759,3.74096,3.69499,3.72443,49980.216345268,0
+FCO.US,D,20060628,000000,3.69499,3.71161,3.68535,3.69825,21633.441509203,0
+FCO.US,D,20060629,000000,3.69825,3.76386,3.69825,3.73461,27427.818552798,0
+FCO.US,D,20060630,000000,3.75413,3.76059,3.71816,3.72779,35950.450238573,0
+FCO.US,D,20060703,000000,3.74759,3.77013,3.72779,3.73759,10666.496164582,0
+FCO.US,D,20060705,000000,3.74096,3.74096,3.72779,3.73461,11581.050262062,0
+FCO.US,D,20060706,000000,3.70788,3.75413,3.70788,3.74759,17976.325665733,0
+FCO.US,D,20060707,000000,3.73132,3.77013,3.73132,3.76386,17976.325665733,0
+FCO.US,D,20060710,000000,3.75413,3.77013,3.72779,3.74096,38395.864443865,0
+FCO.US,D,20060711,000000,3.74759,3.75059,3.72443,3.74096,17976.325665733,0
+FCO.US,D,20060712,000000,3.72779,3.75413,3.72443,3.74759,21934.991235687,0
+FCO.US,D,20060713,000000,3.75413,3.78694,3.73461,3.75059,9755.2437064441,0
+FCO.US,D,20060714,000000,3.75413,3.75413,3.74096,3.74096,26813.713635356,0
+FCO.US,D,20060717,000000,3.76059,3.78694,3.74759,3.77704,41438.875369894,0
+FCO.US,D,20060718,000000,3.76776,3.77013,3.74759,3.74759,21318.685225354,0
+FCO.US,D,20060719,000000,3.74759,3.76776,3.73132,3.74096,30180.285216813,0
+FCO.US,D,20060720,000000,3.74096,3.75413,3.74096,3.75413,6697.9256766041,0
+FCO.US,D,20060721,000000,3.74413,3.79675,3.74413,3.76776,53313.771533311,0
+FCO.US,D,20060724,000000,3.75413,3.78365,3.75059,3.75741,37792.764990896,0
+FCO.US,D,20060725,000000,3.75413,3.77013,3.74759,3.77013,72210.15402876,0
+FCO.US,D,20060726,000000,3.7804,3.7804,3.76059,3.77413,29567.28084582,0
+FCO.US,D,20060727,000000,3.77413,3.80328,3.76776,3.77704,29567.28084582,0
+FCO.US,D,20060728,000000,3.73132,3.80984,3.73132,3.78365,99964.834876323,0
+FCO.US,D,20060731,000000,3.8003,3.8003,3.78365,3.79675,37484.611985727,0
+FCO.US,D,20060801,000000,3.78985,3.8003,3.78985,3.8003,16452.0688366,0
+FCO.US,D,20060802,000000,3.80675,3.81293,3.76386,3.77013,62472.519065467,0
+FCO.US,D,20060803,000000,3.77413,3.81293,3.76776,3.80328,40843.479742052,0
+FCO.US,D,20060804,000000,3.84309,3.84309,3.81293,3.81293,39921.221819445,0
+FCO.US,D,20060807,000000,3.81293,3.88869,3.78365,3.8003,60953.76496857,0
+FCO.US,D,20060808,000000,3.8003,3.89225,3.8003,3.85246,51498.970442164,0
+FCO.US,D,20060809,000000,3.84546,3.84546,3.80984,3.83619,28646.123469657,0
+FCO.US,D,20060810,000000,3.81293,3.86227,3.80328,3.86227,55463.138744354,0
+FCO.US,D,20060811,000000,3.84309,3.85591,3.81964,3.82946,22250.848065984,0
+FCO.US,D,20060814,000000,3.85591,3.85945,3.81293,3.81964,45405.244764978,0
+FCO.US,D,20060815,000000,3.81293,3.85591,3.81293,3.84309,14934.415286152,0
+FCO.US,D,20060816,000000,3.82946,3.8658,3.82946,3.85246,13108.608730534,0
+FCO.US,D,20060817,000000,3.84309,3.87209,3.8329,3.85945,34451.505977722,0
+FCO.US,D,20060818,000000,3.87209,3.88525,3.85246,3.87209,16452.0688366,0
+FCO.US,D,20060821,000000,3.87209,3.88525,3.86227,3.87889,52724.979184153,0
+FCO.US,D,20060822,000000,3.89516,3.89516,3.85246,3.86227,34127.945322296,0
+FCO.US,D,20060823,000000,3.85945,3.87209,3.85945,3.87209,17378.728944998,0
+FCO.US,D,20060824,000000,3.8658,3.89225,3.86227,3.87889,47218.945309678,0
+FCO.US,D,20060825,000000,3.88869,3.88869,3.8658,3.8658,31387.584669198,0
+FCO.US,D,20060828,000000,3.88225,3.88869,3.85591,3.86227,44489.590121052,0
+FCO.US,D,20060829,000000,3.8329,3.88225,3.82946,3.87209,51792.816343521,0
+FCO.US,D,20060830,000000,3.88869,3.88869,3.8329,3.83936,40843.479742052,0
+FCO.US,D,20060831,000000,3.83936,3.85591,3.82946,3.83619,50899.172628535,0
+FCO.US,D,20060901,000000,3.83936,3.83936,3.81638,3.8231,17070.575939831,0
+FCO.US,D,20060905,000000,3.81964,3.83619,3.8003,3.81293,75565.720145742,0
+FCO.US,D,20060906,000000,3.81293,3.8329,3.8003,3.80984,14322.511461603,0
+FCO.US,D,20060907,000000,3.80675,3.82637,3.80328,3.81964,39626.275371641,0
+FCO.US,D,20060908,000000,3.81293,3.81964,3.72443,3.77013,98422.969304038,0
+FCO.US,D,20060911,000000,3.77013,3.8003,3.72779,3.77413,82888.756204259,0
+FCO.US,D,20060912,000000,3.77413,3.77413,3.72779,3.75413,60646.712509849,0
+FCO.US,D,20060913,000000,3.77413,3.79347,3.77013,3.78985,26813.713635356,0
+FCO.US,D,20060914,000000,3.8003,3.8003,3.78694,3.8003,34127.945322296,0
+FCO.US,D,20060915,000000,3.79675,3.80675,3.77413,3.8003,37792.764990896,0
+FCO.US,D,20060918,000000,3.77704,3.84309,3.77013,3.82637,68570.646928442,0
+FCO.US,D,20060919,000000,3.84309,3.84546,3.81293,3.84309,164549.30257364,0
+FCO.US,D,20060920,000000,3.84309,3.84309,3.8329,3.83936,37484.611985727,0
+FCO.US,D,20060921,000000,3.83936,3.87209,3.83936,3.84309,43267.983564852,0
+FCO.US,D,20060922,000000,3.8658,3.87209,3.85591,3.87209,22250.848065984,0
+FCO.US,D,20060925,000000,3.85945,3.93113,3.8329,3.85945,80448.8447312,0
+FCO.US,D,20060926,000000,3.84309,3.87209,3.83619,3.84309,33215.592317712,0
+FCO.US,D,20060927,000000,3.83936,3.87209,3.82946,3.82946,57582.791201328,0
+FCO.US,D,20060928,000000,3.82946,3.85945,3.81293,3.8231,30783.384669783,0
+FCO.US,D,20060929,000000,3.80675,3.86227,3.80675,3.8329,30783.384669783,0
+FCO.US,D,20061002,000000,3.8658,3.8658,3.84309,3.86227,36876.009800521,0
+FCO.US,D,20061003,000000,3.86227,3.86898,3.81638,3.81638,78317.086263309,0
+FCO.US,D,20061004,000000,3.83619,3.85945,3.81293,3.81293,47218.945309678,0
+FCO.US,D,20061005,000000,3.80984,3.84936,3.8003,3.84936,31387.584669198,0
+FCO.US,D,20061006,000000,3.82946,3.84936,3.82946,3.84309,9136.736603215,0
+FCO.US,D,20061009,000000,3.80675,3.87889,3.80675,3.85945,79546.396644638,0
+FCO.US,D,20061010,000000,3.85945,3.85945,3.83619,3.83619,28646.123469657,0
+FCO.US,D,20061011,000000,3.84936,3.85945,3.83619,3.83619,52420.127818326,0
+FCO.US,D,20061012,000000,3.83619,3.8658,3.83619,3.85246,17669.273207012,0
+FCO.US,D,20061013,000000,3.84546,3.84546,3.77413,3.80328,47546.908150892,0
+FCO.US,D,20061016,000000,3.81293,3.84936,3.80328,3.82637,80139.591179586,0
+FCO.US,D,20061017,000000,3.81964,3.84546,3.81293,3.84546,19519.291784466,0
+FCO.US,D,20061018,000000,3.81964,3.85246,3.81964,3.85246,38395.864443865,0
+FCO.US,D,20061019,000000,3.85246,3.85246,3.8231,3.82946,34735.446961054,0
+FCO.US,D,20061020,000000,3.8231,3.82946,3.80675,3.81964,54231.627270131,0
+FCO.US,D,20061023,000000,3.82946,3.85246,3.82946,3.82946,7326.3376978563,0
+FCO.US,D,20061024,000000,3.82946,3.86898,3.81293,3.83619,55766.889563732,0
+FCO.US,D,20061025,000000,3.83619,3.84309,3.83619,3.83619,20102.581401388,0
+FCO.US,D,20061026,000000,3.84309,3.86898,3.8329,3.85945,35657.704883664,0
+FCO.US,D,20061027,000000,3.84546,3.85591,3.83619,3.83936,48756.408696173,0
+FCO.US,D,20061030,000000,3.84546,3.86898,3.83619,3.84936,71607.054575789,0
+FCO.US,D,20061031,000000,3.8329,3.85945,3.8329,3.84936,28336.869918042,0
+FCO.US,D,20061101,000000,3.85246,3.86227,3.84546,3.85591,42364.434931844,0
+FCO.US,D,20061102,000000,3.85591,3.85945,3.84936,3.84936,64904.726713395,0
+FCO.US,D,20061103,000000,3.84546,3.84936,3.8329,3.8329,46320.899408903,0
+FCO.US,D,20061106,000000,3.8231,3.83936,3.81964,3.8231,53933.379182988,0
+FCO.US,D,20061107,000000,3.82946,3.85591,3.8231,3.8329,61874.922344732,0
+FCO.US,D,20061108,000000,3.8329,3.88225,3.8231,3.84546,77702.981345867,0
+FCO.US,D,20061109,000000,3.83619,3.8658,3.83619,3.85246,71915.207580955,0
+FCO.US,D,20061110,000000,3.85246,3.86898,3.8329,3.8329,16452.0688366,0
+FCO.US,D,20061113,000000,3.8329,3.85246,3.8329,3.85246,12506.609824011,0
+FCO.US,D,20061114,000000,3.84546,3.90124,3.84546,3.87889,72210.15402876,0
+FCO.US,D,20061115,000000,3.87209,3.91124,3.8658,3.89225,119466.51791763,0
+FCO.US,D,20061116,000000,3.88525,3.88525,3.8658,3.8658,35950.450238573,0
+FCO.US,D,20061117,000000,3.87562,3.89516,3.86898,3.88525,81366.70046802,0
+FCO.US,D,20061120,000000,3.87209,3.89225,3.86898,3.89225,71016.061133735,0
+FCO.US,D,20061121,000000,3.87209,3.89225,3.86898,3.88869,44797.743126218,0
+FCO.US,D,20061122,000000,3.89843,3.91778,3.89516,3.9048,79831.438174418,0
+FCO.US,D,20061124,000000,3.90806,3.98013,3.90806,3.95759,224591.81508407,0
+FCO.US,D,20061127,000000,3.99384,3.99983,3.94467,3.99983,112142.38131268,0
+FCO.US,D,20061128,000000,4.00719,4.00719,3.95104,3.95438,78625.239268476,0
+FCO.US,D,20061129,000000,3.96058,4.00719,3.96058,3.96404,67956.542011001,0
+FCO.US,D,20061130,000000,3.96404,4.02019,3.96404,3.98375,166086.76596014,0
+FCO.US,D,20061201,000000,3.95104,4.03609,3.95104,4.00719,150846.39876172,0
+FCO.US,D,20061204,000000,4.02019,4.04907,4.00392,4.02019,45405.244764978,0
+FCO.US,D,20061205,000000,4.02909,4.03609,4.00392,4.00392,44797.743126218,0
+FCO.US,D,20061206,000000,4.02019,4.03609,3.97712,3.99028,106657.25782068,0
+FCO.US,D,20061207,000000,3.98013,3.99983,3.97712,3.98375,26216.116914622,0
+FCO.US,D,20061208,000000,3.98013,4.0259,3.97712,3.98721,31387.584669198,0
+FCO.US,D,20061211,000000,3.99384,3.99384,3.95104,3.98375,70379.945287354,0
+FCO.US,D,20061212,000000,3.97048,4.01346,3.95104,4.01346,48458.16060903,0
+FCO.US,D,20061213,000000,3.99028,4.01028,3.94777,3.98013,86546.972594173,0
+FCO.US,D,20061214,000000,3.98721,4.01346,3.95104,3.97048,51498.970442164,0
+FCO.US,D,20061215,000000,4.00719,4.00719,3.92113,3.93468,52109.773720263,0
+FCO.US,D,20061218,000000,3.94777,3.99028,3.94123,3.97048,53023.227271295,0
+FCO.US,D,20061219,000000,3.9733,3.99028,3.94467,3.94467,36268.508161763,0
+FCO.US,D,20061220,000000,3.93113,3.95104,3.92113,3.92113,36268.508161763,0
+FCO.US,D,20061221,000000,3.92113,3.94777,3.88869,3.89843,76172.121238055,0
+FCO.US,D,20061222,000000,3.91124,3.95104,3.91124,3.91461,36574.460074036,0
+FCO.US,D,20061226,000000,3.92113,3.97048,3.92113,3.96058,34127.945322296,0
+FCO.US,D,20061227,000000,3.96738,3.9733,3.94123,3.94467,52109.773720263,0
+FCO.US,D,20061228,000000,3.96058,3.99028,3.94777,3.9733,40524.321272413,0
+FCO.US,D,20061229,000000,3.97048,3.98721,3.95104,3.95438,14627.362827432,0
+FCO.US,D,20070103,000000,3.93113,3.93113,3.88869,3.91124,70080.596653762,0
+FCO.US,D,20070104,000000,3.91124,3.95438,3.8658,3.87209,52420.127818326,0
+FCO.US,D,20070105,000000,3.84936,3.87209,3.8329,3.84546,54231.627270131,0
+FCO.US,D,20070108,000000,3.86898,3.9048,3.85246,3.89516,55159.387924975,0
+FCO.US,D,20070109,000000,3.90124,3.91124,3.87889,3.91124,37185.263352135,0
+FCO.US,D,20070110,000000,3.90124,3.90806,3.87889,3.88869,28028.716912874,0
+FCO.US,D,20070111,000000,3.87209,3.91461,3.87209,3.90124,31387.584669198,0
+FCO.US,D,20070112,000000,3.91124,3.91124,3.89225,3.89225,14017.660095778,0
+FCO.US,D,20070116,000000,3.87209,3.92432,3.85945,3.88869,33825.295049364,0
+FCO.US,D,20070117,000000,3.88869,3.89843,3.87209,3.88525,46616.946403155,0
+FCO.US,D,20070118,000000,3.90124,3.90806,3.84309,3.85945,45716.699409487,0
+FCO.US,D,20070119,000000,3.86227,3.89225,3.86227,3.87209,33215.592317712,0
+FCO.US,D,20070122,000000,3.88869,3.88869,3.85945,3.86227,49358.407602697,0
+FCO.US,D,20070123,000000,3.84936,3.87889,3.84936,3.87889,75884.87861538,0
+FCO.US,D,20070124,000000,3.87889,3.90124,3.84936,3.88525,54231.627270131,0
+FCO.US,D,20070125,000000,3.88869,3.88869,3.85945,3.8658,39013.271000647,0
+FCO.US,D,20070126,000000,3.87209,3.87209,3.86227,3.86227,28646.123469657,0
+FCO.US,D,20070129,000000,3.84309,3.86227,3.83619,3.84546,71915.207580955,0
+FCO.US,D,20070130,000000,3.84309,3.90806,3.84309,3.88869,83194.708116531,0
+FCO.US,D,20070131,000000,3.87209,3.91461,3.85945,3.90124,22549.096153128,0
+FCO.US,D,20070201,000000,3.87209,3.91778,3.84546,3.87209,54231.627270131,0
+FCO.US,D,20070202,000000,3.89225,3.89225,3.85945,3.89225,41743.726735719,0
+FCO.US,D,20070205,000000,3.91124,3.91461,3.89225,3.89225,78013.33544393,0
+FCO.US,D,20070206,000000,3.87889,3.91461,3.87889,3.89516,45716.699409487,0
+FCO.US,D,20070207,000000,3.89843,3.89843,3.86227,3.88869,54547.484100427,0
+FCO.US,D,20070208,000000,3.87209,3.91778,3.8658,3.91778,49980.216345268,0
+FCO.US,D,20070209,000000,3.90124,3.91778,3.88525,3.89225,43578.337662914,0
+FCO.US,D,20070212,000000,3.89225,3.91778,3.86227,3.91124,58798.895025291,0
+FCO.US,D,20070213,000000,3.91461,3.91778,3.88225,3.89225,39318.122366474,0
+FCO.US,D,20070214,000000,3.89225,3.91778,3.86227,3.88869,130394.94413661,0
+FCO.US,D,20070215,000000,3.88869,3.91461,3.88225,3.89225,37185.263352135,0
+FCO.US,D,20070216,000000,3.90806,3.91124,3.88869,3.89225,71607.054575789,0
+FCO.US,D,20070220,000000,3.89225,3.91124,3.87209,3.87562,37484.611985727,0
+FCO.US,D,20070221,000000,3.89225,3.90124,3.86227,3.89225,131649.56708622,0
+FCO.US,D,20070222,000000,3.88869,3.90124,3.86898,3.86898,35950.450238573,0
+FCO.US,D,20070223,000000,3.8658,3.89225,3.84546,3.88225,84097.156203093,0
+FCO.US,D,20070226,000000,3.84546,3.88525,3.84546,3.87562,44763.626186361,0
+FCO.US,D,20070227,000000,3.87209,3.87562,3.84546,3.85945,31387.584669198,0
+FCO.US,D,20070228,000000,3.85945,3.88225,3.85945,3.86227,29860.026200727,0
+FCO.US,D,20070301,000000,3.85945,3.88869,3.8329,3.85591,66455.396657256,0
+FCO.US,D,20070302,000000,3.8658,3.86898,3.84309,3.84936,28336.869918042,0
+FCO.US,D,20070305,000000,3.84936,3.85246,3.7017,3.71425,354094.21605214,0
+FCO.US,D,20070306,000000,3.73132,3.82946,3.73132,3.77704,144738.36598071,0
+FCO.US,D,20070307,000000,3.76059,3.78365,3.74096,3.74759,90514.442535705,0
+FCO.US,D,20070308,000000,3.74759,3.77013,3.74413,3.77013,96293.411929042,0
+FCO.US,D,20070309,000000,3.77013,3.77013,3.74759,3.76386,53636.23164229,0
+FCO.US,D,20070312,000000,3.77704,3.79347,3.74096,3.78985,58196.89611877,0
+FCO.US,D,20070313,000000,3.78985,3.79347,3.75741,3.77013,34127.945322296,0
+FCO.US,D,20070314,000000,3.75059,3.79347,3.75059,3.7804,37484.611985727,0
+FCO.US,D,20070315,000000,3.80328,3.8329,3.79675,3.8231,36574.460074036,0
+FCO.US,D,20070316,000000,3.80984,3.84309,3.77013,3.77413,73438.36386364,0
+FCO.US,D,20070319,000000,3.7804,3.80984,3.77704,3.80675,77100.982439344,0
+FCO.US,D,20070320,000000,3.8003,3.80675,3.78694,3.78985,50899.172628535,0
+FCO.US,D,20070321,000000,3.79347,3.80675,3.79347,3.80328,49358.407602697,0
+FCO.US,D,20070322,000000,3.80675,3.80675,3.80328,3.80675,70379.945287354,0
+FCO.US,D,20070323,000000,3.80675,3.83619,3.76059,3.81638,312658.64232158,0
+FCO.US,D,20070326,000000,3.82637,3.83936,3.8003,3.81638,85624.714671565,0
+FCO.US,D,20070327,000000,3.83619,3.87209,3.80675,3.87209,155424.67198132,0
+FCO.US,D,20070328,000000,3.84309,3.86227,3.83619,3.83619,34735.446961054,0
+FCO.US,D,20070329,000000,3.85246,3.85945,3.84309,3.85591,38395.864443865,0
+FCO.US,D,20070330,000000,3.84309,3.84309,3.80984,3.83619,57582.791201328,0
+FCO.US,D,20070402,000000,3.84309,3.84936,3.80675,3.81293,108484.16492276,0
+FCO.US,D,20070403,000000,3.81293,3.8329,3.8003,3.82946,117321.55289239,0
+FCO.US,D,20070404,000000,3.8231,3.85246,3.81638,3.8329,50899.172628535,0
+FCO.US,D,20070405,000000,3.81964,3.85591,3.81964,3.85591,62472.519065467,0
+FCO.US,D,20070409,000000,3.84309,3.85246,3.83619,3.84309,60317.649122188,0
+FCO.US,D,20070410,000000,3.84309,3.87209,3.84309,3.86227,27130.6710121,0
+FCO.US,D,20070411,000000,3.87209,3.88869,3.86227,3.88225,38395.864443865,0
+FCO.US,D,20070412,000000,3.87889,3.93113,3.87209,3.92432,131945.61408047,0
+FCO.US,D,20070413,000000,3.92432,3.94467,3.88869,3.94467,168221.82606737,0
+FCO.US,D,20070416,000000,3.93849,3.94123,3.88525,3.93113,145053.12226457,0
+FCO.US,D,20070417,000000,3.91778,3.94467,3.91124,3.91461,110306.66983903,0
+FCO.US,D,20070418,000000,3.93113,3.94467,3.89516,3.94123,137734.48839184,0
+FCO.US,D,20070419,000000,3.93113,3.93849,3.89516,3.89516,39921.221819445,0
+FCO.US,D,20070420,000000,3.91124,3.92778,3.9048,3.91124,85327.56713087,0
+FCO.US,D,20070423,000000,3.90806,3.96058,3.90806,3.96058,158765.93099452,0
+FCO.US,D,20070424,000000,3.95104,3.96738,3.93113,3.94777,67043.088459968,0
+FCO.US,D,20070425,000000,3.96058,3.98013,3.93468,3.98013,102086.68842619,0
+FCO.US,D,20070426,000000,3.98013,3.98013,3.94777,3.95104,79831.438174418,0
+FCO.US,D,20070427,000000,3.95104,3.95104,3.90124,3.95104,76172.121238055,0
+FCO.US,D,20070430,000000,3.95104,3.96058,3.92432,3.92432,69470.893922108,0
+FCO.US,D,20070501,000000,3.93468,3.95759,3.9048,3.9048,86546.972594173,0
+FCO.US,D,20070502,000000,3.90124,3.92432,3.88869,3.89516,132566.32227659,0
+FCO.US,D,20070503,000000,3.89843,3.90124,3.88869,3.90124,75285.08080175,0
+FCO.US,D,20070504,000000,3.89843,3.91461,3.89225,3.91461,116107.65016131,0
+FCO.US,D,20070507,000000,3.92778,3.92778,3.91461,3.91461,28336.869918042,0
+FCO.US,D,20070508,000000,3.90124,3.94467,3.90124,3.92778,24063.448064237,0
+FCO.US,D,20070509,000000,3.94123,3.94467,3.9048,3.91778,67346.839279347,0
+FCO.US,D,20070510,000000,3.92113,3.94777,3.90124,3.90124,50290.570443328,0
+FCO.US,D,20070511,000000,3.91124,3.94467,3.90124,3.91778,71016.061133735,0
+FCO.US,D,20070514,000000,3.91778,3.95759,3.91778,3.93849,88061.324505283,0
+FCO.US,D,20070515,000000,3.94123,3.95438,3.92778,3.95104,49980.216345268,0
+FCO.US,D,20070516,000000,3.95759,3.97048,3.95759,3.96404,48150.007603864,0
+FCO.US,D,20070517,000000,3.95759,3.96058,3.92113,3.94467,80448.8447312,0
+FCO.US,D,20070518,000000,3.92432,3.94777,3.92432,3.93113,21318.685225354,0
+FCO.US,D,20070521,000000,3.94123,3.94123,3.90806,3.92113,72210.15402876,0
+FCO.US,D,20070522,000000,3.90806,3.99028,3.90806,3.95104,78928.990087856,0
+FCO.US,D,20070523,000000,3.96404,3.96404,3.91778,3.91778,57582.791201328,0
+FCO.US,D,20070524,000000,3.91778,3.96738,3.91461,3.93468,45716.699409487,0
+FCO.US,D,20070525,000000,3.95104,3.95104,3.91778,3.93468,14934.415286152,0
+FCO.US,D,20070529,000000,3.93468,3.94777,3.88869,3.89225,66455.396657256,0
+FCO.US,D,20070530,000000,3.89225,3.90806,3.86227,3.87889,125564.64578061,0
+FCO.US,D,20070531,000000,3.87889,3.90124,3.85246,3.88225,73743.215229467,0
+FCO.US,D,20070601,000000,3.8658,3.91778,3.8658,3.88525,84097.156203093,0
+FCO.US,D,20070604,000000,3.89516,3.91461,3.88525,3.9048,51498.970442164,0
+FCO.US,D,20070605,000000,3.91778,3.91778,3.9048,3.9048,34127.945322296,0
+FCO.US,D,20070606,000000,3.92778,3.95104,3.91778,3.92778,80139.591179586,0
+FCO.US,D,20070607,000000,3.92113,3.93113,3.88869,3.89843,60953.76496857,0
+FCO.US,D,20070608,000000,3.89516,3.91778,3.86227,3.91778,65828.08518245,0
+FCO.US,D,20070611,000000,3.90124,3.90124,3.84309,3.88869,149623.69165906,0
+FCO.US,D,20070612,000000,3.89225,3.89843,3.84309,3.87209,55463.138744354,0
+FCO.US,D,20070613,000000,3.88525,3.92113,3.88225,3.88225,61549.160596411,0
+FCO.US,D,20070614,000000,3.8658,3.89225,3.84309,3.85246,94152.849089576,0
+FCO.US,D,20070615,000000,3.85945,3.85945,3.81293,3.82946,150242.19876229,0
+FCO.US,D,20070618,000000,3.82637,3.86227,3.82637,3.85945,64292.822888848,0
+FCO.US,D,20070619,000000,3.84936,3.8658,3.82946,3.86227,40524.321272413,0
+FCO.US,D,20070620,000000,3.86227,3.86227,3.84546,3.86227,24063.448064237,0
+FCO.US,D,20070621,000000,3.86227,3.86227,3.81293,3.84309,46616.946403155,0
+FCO.US,D,20070622,000000,3.82946,3.83619,3.74096,3.81964,174315.55174454,0
+FCO.US,D,20070625,000000,3.81964,3.84309,3.80328,3.80328,74351.817414671,0
+FCO.US,D,20070626,000000,3.80328,3.81293,3.78985,3.78985,119142.95726221,0
+FCO.US,D,20070627,000000,3.77013,3.82637,3.77013,3.77413,108796.72011372,0
+FCO.US,D,20070628,000000,3.84309,3.84309,3.77413,3.77704,115793.9944239,0
+FCO.US,D,20070629,000000,3.80328,3.80328,3.78694,3.8003,73139.015230049,0
+FCO.US,D,20070702,000000,3.80984,3.84936,3.80984,3.84936,75884.87861538,0
+FCO.US,D,20070703,000000,3.84309,3.85945,3.83619,3.85246,132566.32227659,0
+FCO.US,D,20070705,000000,3.87562,3.87562,3.8329,3.8329,97199.161654944,0
+FCO.US,D,20070706,000000,3.81964,3.85945,3.81964,3.84309,74961.520146326,0
+FCO.US,D,20070709,000000,3.82946,3.85945,3.82946,3.85945,42051.879740887,0
+FCO.US,D,20070710,000000,3.84309,3.89225,3.84309,3.87562,50899.172628535,0
+FCO.US,D,20070711,000000,3.88869,3.90124,3.86227,3.86227,70696.902664096,0
+FCO.US,D,20070712,000000,3.87889,3.88869,3.85945,3.88869,38395.864443865,0
+FCO.US,D,20070713,000000,3.87209,3.89516,3.8658,3.89516,57293.34748576,0
+FCO.US,D,20070716,000000,3.88225,3.89843,3.87889,3.87889,43876.585750058,0
+FCO.US,D,20070717,000000,3.87889,3.89516,3.87562,3.89516,55463.138744354,0
+FCO.US,D,20070718,000000,3.88225,3.91124,3.88225,3.91124,104221.74853342,0
+FCO.US,D,20070719,000000,3.90124,3.90124,3.87562,3.88869,28336.869918042,0
+FCO.US,D,20070720,000000,3.89225,3.9048,3.87562,3.9048,57901.949670965,0
+FCO.US,D,20070723,000000,3.89225,3.91778,3.88525,3.89225,106040.95181036,0
+FCO.US,D,20070724,000000,3.87889,3.91124,3.87889,3.89516,61549.160596411,0
+FCO.US,D,20070725,000000,3.89516,3.92113,3.89225,3.92113,74046.966048846,0
+FCO.US,D,20070726,000000,3.90124,3.90124,3.8658,3.88525,298344.93523155,0
+FCO.US,D,20070727,000000,3.86227,3.91124,3.86227,3.91124,114262.03376964,0
+FCO.US,D,20070730,000000,3.89225,3.89843,3.84546,3.86227,23455.946425478,0
+FCO.US,D,20070731,000000,3.86227,3.87209,3.84309,3.84309,31696.838220814,0
+FCO.US,D,20070801,000000,3.83619,3.85945,3.83619,3.83936,65828.08518245,0
+FCO.US,D,20070802,000000,3.84309,3.84309,3.8231,3.8231,45405.244764978,0
+FCO.US,D,20070803,000000,3.81964,3.87562,3.81964,3.87562,51498.970442164,0
+FCO.US,D,20070806,000000,3.87562,3.87562,3.78694,3.81293,59429.508139437,0
+FCO.US,D,20070807,000000,3.80328,3.80984,3.77013,3.78365,41153.833840113,0
+FCO.US,D,20070808,000000,3.80984,3.85591,3.80984,3.82637,35054.605430693,0
+FCO.US,D,20070809,000000,3.81293,3.81293,3.77413,3.80328,52109.773720263,0
+FCO.US,D,20070810,000000,3.78694,3.82946,3.77413,3.82637,24063.448064237,0
+FCO.US,D,20070813,000000,3.84309,3.85591,3.79675,3.81638,68256.991191038,0
+FCO.US,D,20070814,000000,3.78985,3.79675,3.72443,3.72443,101780.73651391,0
+FCO.US,D,20070815,000000,3.72443,3.72443,3.47801,3.51753,225198.21617637,0
+FCO.US,D,20070816,000000,3.47545,3.50471,3.25519,3.50153,519264.22682189,0
+FCO.US,D,20070817,000000,3.61312,3.75059,3.38659,3.5476,75884.87861538,0
+FCO.US,D,20070820,000000,3.55395,3.6293,3.53778,3.5705,79831.438174418,0
+FCO.US,D,20070821,000000,3.65892,3.66572,3.60648,3.64564,44489.590121052,0
+FCO.US,D,20070822,000000,3.66572,3.66572,3.63927,3.64928,53023.227271295,0
+FCO.US,D,20070823,000000,3.64254,3.69825,3.62275,3.65237,89291.735433058,0
+FCO.US,D,20070824,000000,3.65237,3.69499,3.65237,3.68854,28646.123469657,0
+FCO.US,D,20070827,000000,3.7017,3.7017,3.65237,3.65892,32303.239313126,0
+FCO.US,D,20070828,000000,3.63927,3.63927,3.56378,3.56378,191966.11566196,0
+FCO.US,D,20070829,000000,3.56713,3.61611,3.56713,3.61611,155718.5178827,0
+FCO.US,D,20070830,000000,3.59994,3.61611,3.58668,3.59994,51498.970442164,0
+FCO.US,D,20070831,000000,3.6362,3.64564,3.61611,3.6293,133781.32555411,0
+FCO.US,D,20070904,000000,3.65237,3.65237,3.60648,3.6293,75884.87861538,0
+FCO.US,D,20070905,000000,3.61312,3.66572,3.61312,3.66572,43876.585750058,0
+FCO.US,D,20070906,000000,3.65237,3.66572,3.65237,3.65237,21934.991235687,0
+FCO.US,D,20070907,000000,3.65553,3.67218,3.65237,3.67218,49065.662247788,0
+FCO.US,D,20070910,000000,3.67218,3.68198,3.63927,3.66208,45716.699409487,0
+FCO.US,D,20070911,000000,3.66572,3.69499,3.66208,3.69499,121886.61955466,0
+FCO.US,D,20070912,000000,3.68854,3.72443,3.65237,3.65237,127067.99222725,0
+FCO.US,D,20070913,000000,3.64928,3.67863,3.64928,3.66572,88061.324505283,0
+FCO.US,D,20070914,000000,3.68854,3.7017,3.66872,3.7017,51498.970442164,0
+FCO.US,D,20070917,000000,3.68198,3.74096,3.62275,3.73132,114589.99661087,0
+FCO.US,D,20070918,000000,3.73132,3.77013,3.69189,3.75413,60953.76496857,0
+FCO.US,D,20070919,000000,3.74096,3.77013,3.73461,3.74096,32002.790133087,0
+FCO.US,D,20070920,000000,3.74096,3.77013,3.73461,3.77013,51792.816343521,0
+FCO.US,D,20070921,000000,3.77704,3.8003,3.76386,3.77013,66123.031630253,0
+FCO.US,D,20070924,000000,3.77013,3.79675,3.77013,3.78365,25606.414182969,0
+FCO.US,D,20070925,000000,3.78985,3.79675,3.74413,3.78985,54547.484100427,0
+FCO.US,D,20070926,000000,3.75413,3.77013,3.74096,3.74413,41438.875369894,0
+FCO.US,D,20070927,000000,3.74096,3.81293,3.72779,3.81293,85933.968223179,0
+FCO.US,D,20070928,000000,3.80984,3.80984,3.75741,3.78365,63695.226168114,0
+FCO.US,D,20071001,000000,3.78694,3.8003,3.77413,3.77413,48756.408696173,0
+FCO.US,D,20071002,000000,3.78365,3.80328,3.77413,3.79675,30783.384669783,0
+FCO.US,D,20071003,000000,3.78694,3.81293,3.77413,3.80328,66123.031630253,0
+FCO.US,D,20071004,000000,3.80675,3.81293,3.80328,3.80675,8543.5420682678,0
+FCO.US,D,20071005,000000,3.79347,3.8003,3.75059,3.77413,113664.43704891,0
+FCO.US,D,20071008,000000,3.74759,3.77413,3.7017,3.75059,232213.09922972,0
+FCO.US,D,20071009,000000,3.74096,3.77704,3.74096,3.75059,74046.966048846,0
+FCO.US,D,20071010,000000,3.73132,3.75741,3.72443,3.75059,71915.207580955,0
+FCO.US,D,20071011,000000,3.76059,3.77413,3.75059,3.75413,45100.393399151,0
+FCO.US,D,20071012,000000,3.76776,3.77704,3.75059,3.77704,107555.30372147,0
+FCO.US,D,20071015,000000,3.76059,3.78985,3.75413,3.75413,125849.68731039,0
+FCO.US,D,20071016,000000,3.75413,3.76776,3.75059,3.76776,46616.946403155,0
+FCO.US,D,20071017,000000,3.78694,3.78694,3.75059,3.77413,43578.337662914,0
+FCO.US,D,20071018,000000,3.75741,3.77704,3.75059,3.77013,52109.773720263,0
+FCO.US,D,20071019,000000,3.76386,3.77013,3.75059,3.77013,32912.94204478,0
+FCO.US,D,20071022,000000,3.74096,3.77013,3.74096,3.77013,37484.611985727,0
+FCO.US,D,20071023,000000,3.75741,3.7804,3.74096,3.77013,42051.879740887,0
+FCO.US,D,20071024,000000,3.77013,3.78985,3.75741,3.78985,100252.077499,0
+FCO.US,D,20071025,000000,3.77013,3.78694,3.75741,3.78694,61261.917973738,0
+FCO.US,D,20071026,000000,3.78985,3.8003,3.76776,3.8003,81366.70046802,0
+FCO.US,D,20071029,000000,3.77704,3.8329,3.76059,3.81293,128603.25452086,0
+FCO.US,D,20071030,000000,3.8003,3.80328,3.78365,3.8003,26216.116914622,0
+FCO.US,D,20071031,000000,3.78985,3.8329,3.78365,3.8329,63378.268791371,0
+FCO.US,D,20071101,000000,3.81964,3.81964,3.8003,3.81293,44489.590121052,0
+FCO.US,D,20071102,000000,3.79675,3.85945,3.79675,3.85945,75565.720145742,0
+FCO.US,D,20071105,000000,3.83619,3.83936,3.8003,3.82637,58502.848031042,0
+FCO.US,D,20071106,000000,3.82637,3.83619,3.81293,3.82946,75285.08080175,0
+FCO.US,D,20071107,000000,3.82946,3.84309,3.8231,3.82946,37484.611985727,0
+FCO.US,D,20071108,000000,3.77413,3.85246,3.77413,3.84546,40229.374824611,0
+FCO.US,D,20071109,000000,3.73461,3.84309,3.73461,3.79347,109720.07858276,0
+FCO.US,D,20071112,000000,3.74759,3.77013,3.68198,3.71161,138959.39658736,0
+FCO.US,D,20071113,000000,3.73461,3.75413,3.69825,3.75413,58502.848031042,0
+FCO.US,D,20071114,000000,3.75413,3.75413,3.69499,3.72142,47218.945309678,0
+FCO.US,D,20071115,000000,3.7017,3.72443,3.69499,3.71161,56372.190109599,0
+FCO.US,D,20071116,000000,3.8003,3.8003,3.66572,3.70479,51328.385742874,0
+FCO.US,D,20071119,000000,3.65237,3.71161,3.65237,3.71161,143857.92882308,0
+FCO.US,D,20071120,000000,3.66208,3.69825,3.66208,3.69499,92344.65127711,0
+FCO.US,D,20071121,000000,3.66572,3.69189,3.65237,3.69189,65216.181357904,0
+FCO.US,D,20071123,000000,3.58357,3.71161,3.58357,3.71161,109046.54415719,0
+FCO.US,D,20071126,000000,3.67218,3.69499,3.67218,3.68198,25303.763910037,0
+FCO.US,D,20071127,000000,3.67218,3.68535,3.65237,3.68198,83491.855657228,0
+FCO.US,D,20071128,000000,3.68198,3.69499,3.64564,3.67863,73139.015230049,0
+FCO.US,D,20071129,000000,3.6362,3.67863,3.62611,3.64928,161195.93754954,0
+FCO.US,D,20071130,000000,3.65892,3.69499,3.6362,3.69499,99346.327773094,0
+FCO.US,D,20071203,000000,3.69499,3.7017,3.66872,3.7017,87446.119041394,0
+FCO.US,D,20071204,000000,3.68198,3.70479,3.63927,3.64254,66455.396657256,0
+FCO.US,D,20071205,000000,3.65892,3.66872,3.6362,3.63927,37792.764990896,0
+FCO.US,D,20071206,000000,3.6362,3.65553,3.60648,3.64928,156836.67307286,0
+FCO.US,D,20071207,000000,3.64928,3.65892,3.60957,3.63265,41743.726735719,0
+FCO.US,D,20071210,000000,3.61611,3.65237,3.60648,3.61611,90202.987891197,0
+FCO.US,D,20071211,000000,3.62275,3.6362,3.5476,3.57677,269989.35602391,0
+FCO.US,D,20071212,000000,3.59331,3.59331,3.54432,3.59331,176751.06103182,0
+FCO.US,D,20071213,000000,3.56378,3.58668,3.56378,3.58357,125849.68731039,0
+FCO.US,D,20071214,000000,3.60648,3.60648,3.54069,3.55059,63823.990102415,0
+FCO.US,D,20071217,000000,3.52762,3.56713,3.50471,3.53778,139273.05232477,0
+FCO.US,D,20071218,000000,3.50797,3.53398,3.48853,3.49181,85486.04581924,0
+FCO.US,D,20071219,000000,3.462,3.50471,3.45883,3.48181,116703.04578914,0
+FCO.US,D,20071220,000000,3.46845,3.48853,3.42939,3.47545,221837.14732714,0
+FCO.US,D,20071221,000000,3.46538,3.48853,3.42939,3.4851,150846.39876172,0
+FCO.US,D,20071224,000000,3.48853,3.50797,3.45229,3.50797,113685.3474314,0
+FCO.US,D,20071226,000000,3.51753,3.53115,3.49181,3.53115,142294.05232187,0
+FCO.US,D,20071227,000000,3.52126,3.54432,3.5108,3.53398,120060.81299902,0
+FCO.US,D,20071228,000000,3.55059,3.55714,3.53398,3.55714,110615.92339064,0
+FCO.US,D,20071231,000000,3.53398,3.5705,3.53398,3.56378,134994.12773874,0
+FCO.US,D,20080102,000000,3.56378,3.57677,3.51753,3.56378,98422.969304038,0
+FCO.US,D,20080103,000000,3.5476,3.6032,3.53398,3.59331,118533.25453057,0
+FCO.US,D,20080104,000000,3.57677,3.59331,3.53778,3.58357,110306.66983903,0
+FCO.US,D,20080107,000000,3.59011,3.59649,3.58357,3.59011,21934.991235687,0
+FCO.US,D,20080108,000000,3.59011,3.60648,3.55395,3.59994,300019.96692393,0
+FCO.US,D,20080109,000000,3.59994,3.63265,3.59649,3.61611,128898.20096866,0
+FCO.US,D,20080110,000000,3.6293,3.63927,3.61312,3.61312,55766.889563732,0
+FCO.US,D,20080111,000000,3.63927,3.66872,3.59994,3.66872,65828.08518245,0
+FCO.US,D,20080114,000000,3.66208,3.75741,3.66208,3.73759,212396.65990458,0
+FCO.US,D,20080115,000000,3.78694,3.78694,3.7017,3.7017,65497.921248343,0
+FCO.US,D,20080116,000000,3.70479,3.72779,3.69825,3.70788,80445.54309186,0
+FCO.US,D,20080117,000000,3.78694,3.78694,3.63927,3.63927,77392.627247807,0
+FCO.US,D,20080118,000000,3.58013,3.65237,3.58013,3.6032,105495.08077263,0
+FCO.US,D,20080122,000000,3.57677,3.57677,3.51753,3.5705,66857.09611042,0
+FCO.US,D,20080123,000000,3.5476,3.59994,3.5476,3.58357,198768.59325103,0
+FCO.US,D,20080124,000000,3.6032,3.63265,3.59649,3.63265,45716.699409487,0
+FCO.US,D,20080125,000000,3.72443,3.72443,3.63927,3.66572,236476.61616551,0
+FCO.US,D,20080128,000000,3.72443,3.72443,3.66572,3.68854,81366.70046802,0
+FCO.US,D,20080129,000000,3.68198,3.69825,3.64254,3.69189,112744.3802192,0
+FCO.US,D,20080130,000000,3.68854,3.69825,3.62275,3.68854,111025.32666894,0
+FCO.US,D,20080131,000000,3.67863,3.69499,3.67218,3.69189,60033.708138855,0
+FCO.US,D,20080201,000000,3.69499,3.71161,3.68535,3.69825,75565.720145742,0
+FCO.US,D,20080204,000000,3.68198,3.72779,3.67545,3.70479,72210.15402876,0
+FCO.US,D,20080205,000000,3.70479,3.71425,3.69825,3.69825,30783.384669783,0
+FCO.US,D,20080206,000000,3.64254,3.72779,3.64254,3.69825,62167.66769964,0
+FCO.US,D,20080207,000000,3.69825,3.72779,3.69189,3.72779,48150.007603864,0
+FCO.US,D,20080208,000000,3.72779,3.74413,3.69825,3.72779,91085.626141712,0
+FCO.US,D,20080211,000000,3.72779,3.72779,3.71816,3.72142,24384.807626768,0
+FCO.US,D,20080212,000000,3.71425,3.73759,3.71425,3.72779,46616.946403155,0
+FCO.US,D,20080213,000000,3.74759,3.74759,3.69189,3.71161,35344.049146261,0
+FCO.US,D,20080214,000000,3.69499,3.69825,3.63927,3.63927,80448.8447312,0
+FCO.US,D,20080215,000000,3.64564,3.65553,3.60648,3.62275,78928.990087856,0
+FCO.US,D,20080219,000000,3.64254,3.68198,3.60648,3.64254,109706.87202541,0
+FCO.US,D,20080220,000000,3.61312,3.64254,3.60648,3.63927,44489.590121052,0
+FCO.US,D,20080221,000000,3.63927,3.65892,3.51753,3.59011,223822.5331176,0
+FCO.US,D,20080222,000000,3.59011,3.60648,3.59011,3.6032,120361.26217907,0
+FCO.US,D,20080225,000000,3.61312,3.62275,3.60648,3.61312,181251.19545371,0
+FCO.US,D,20080226,000000,3.60648,3.65892,3.60648,3.65237,268173.45438631,0
+FCO.US,D,20080227,000000,3.66872,3.71161,3.64254,3.69825,240739.03255485,0
+FCO.US,D,20080228,000000,3.71161,3.75059,3.69189,3.74096,149325.44357192,0
+FCO.US,D,20080229,000000,3.72779,3.73461,3.68854,3.72443,111123.27530272,0
+FCO.US,D,20080303,000000,3.70479,3.73461,3.68854,3.71425,132881.07856044,0
+FCO.US,D,20080304,000000,3.7017,3.7017,3.63927,3.67863,115480.33868652,0
+FCO.US,D,20080305,000000,3.67863,3.72779,3.66872,3.68198,139567.99877256,0
+FCO.US,D,20080306,000000,3.66872,3.69825,3.63927,3.63927,110306.66983903,0
+FCO.US,D,20080307,000000,3.65892,3.65892,3.59994,3.61611,182342.93752916,0
+FCO.US,D,20080310,000000,3.60648,3.6362,3.6032,3.60648,104221.74853342,0
+FCO.US,D,20080311,000000,3.63927,3.66872,3.6362,3.66872,51104.97481413,0
+FCO.US,D,20080312,000000,3.66572,3.66872,3.64254,3.65553,78398.52670039,0
+FCO.US,D,20080313,000000,3.64564,3.65553,3.61611,3.64928,59878.531089824,0
+FCO.US,D,20080314,000000,3.64564,3.66572,3.60648,3.6362,49358.407602697,0
+FCO.US,D,20080317,000000,3.68535,3.68535,3.5476,3.57677,207208.68395328,0
+FCO.US,D,20080318,000000,3.55059,3.63927,3.55059,3.62611,67937.832721402,0
+FCO.US,D,20080319,000000,3.63927,3.65237,3.59331,3.59331,158165.03263443,0
+FCO.US,D,20080320,000000,3.58357,3.59994,3.57677,3.59011,109582.51027689,0
+FCO.US,D,20080324,000000,3.62275,3.6293,3.59994,3.61312,135481.66981477,0
+FCO.US,D,20080325,000000,3.63927,3.66872,3.61611,3.66572,60317.649122188,0
+FCO.US,D,20080326,000000,3.66872,3.66872,3.6362,3.63927,42364.434931844,0
+FCO.US,D,20080327,000000,3.63927,3.66872,3.6293,3.64254,51191.917983443,0
+FCO.US,D,20080328,000000,3.66208,3.66208,3.63265,3.64254,36271.809801104,0
+FCO.US,D,20080331,000000,3.64928,3.64928,3.61611,3.61955,55463.138744354,0
+FCO.US,D,20080401,000000,3.6362,3.69189,3.61611,3.64254,138338.68839124,0
+FCO.US,D,20080402,000000,3.64564,3.65892,3.61312,3.61312,55463.138744354,0
+FCO.US,D,20080403,000000,3.60648,3.64254,3.60648,3.63265,28646.123469657,0
+FCO.US,D,20080404,000000,3.61312,3.64254,3.61312,3.6362,58196.89611877,0
+FCO.US,D,20080407,000000,3.64254,3.67545,3.64254,3.64928,79228.338721448,0
+FCO.US,D,20080408,000000,3.66572,3.68198,3.64928,3.66208,74657.769326945,0
+FCO.US,D,20080409,000000,3.68198,3.68198,3.61611,3.66208,99013.962746092,0
+FCO.US,D,20080410,000000,3.66208,3.66872,3.62611,3.63265,72824.2589462,0
+FCO.US,D,20080411,000000,3.65892,3.68198,3.62275,3.62611,93644.396631049,0
+FCO.US,D,20080414,000000,3.61312,3.68198,3.61312,3.66872,54507.864428336,0
+FCO.US,D,20080415,000000,3.66208,3.68198,3.62611,3.63927,26519.867734001,0
+FCO.US,D,20080416,000000,3.66572,3.67545,3.63927,3.65892,75324.700473843,0
+FCO.US,D,20080417,000000,3.66572,3.66872,3.64254,3.65553,75957.514680885,0
+FCO.US,D,20080418,000000,3.66872,3.67545,3.64928,3.65553,167469.0522976,0
+FCO.US,D,20080421,000000,3.65237,3.66872,3.64254,3.66572,76107.188997679,0
+FCO.US,D,20080422,000000,3.69189,3.69189,3.65237,3.67545,38694.112531009,0
+FCO.US,D,20080423,000000,3.67218,3.71425,3.64564,3.66872,168342.88617654,0
+FCO.US,D,20080424,000000,3.66208,3.66872,3.64564,3.64564,128513.0097122,0
+FCO.US,D,20080425,000000,3.64564,3.67545,3.64254,3.66872,145333.76160854,0
+FCO.US,D,20080428,000000,3.67863,3.67863,3.60648,3.66208,97911.215206172,0
+FCO.US,D,20080429,000000,3.66208,3.66872,3.62611,3.6293,120680.4206487,0
+FCO.US,D,20080430,000000,3.6362,3.64928,3.6293,3.64928,97072.598813536,0
+FCO.US,D,20080501,000000,3.6362,3.67545,3.63265,3.67545,73275.48298948,0
+FCO.US,D,20080502,000000,3.66872,3.67863,3.66208,3.66872,25565.69396443,0
+FCO.US,D,20080505,000000,3.68198,3.69189,3.67218,3.68854,46589.432741978,0
+FCO.US,D,20080506,000000,3.68854,3.69825,3.67863,3.68535,81858.644729841,0
+FCO.US,D,20080507,000000,3.66872,3.69189,3.64928,3.65553,39772.648049095,0
+FCO.US,D,20080508,000000,3.66872,3.66872,3.65237,3.65892,64380.86660461,0
+FCO.US,D,20080509,000000,3.66572,3.68198,3.65237,3.68198,50981.713612061,0
+FCO.US,D,20080512,000000,3.64564,3.68198,3.64564,3.67545,44221.056787977,0
+FCO.US,D,20080513,000000,3.68198,3.68854,3.65237,3.68198,37441.690674293,0
+FCO.US,D,20080514,000000,3.66872,3.68198,3.66872,3.67218,15536.414192674,0
+FCO.US,D,20080515,000000,3.67863,3.69499,3.66872,3.67863,35976.863353301,0
+FCO.US,D,20080516,000000,3.69189,3.71161,3.67863,3.67863,44489.590121052,0
+FCO.US,D,20080519,000000,3.68198,3.72779,3.68198,3.70788,84053.134345212,0
+FCO.US,D,20080520,000000,3.71425,3.71816,3.69825,3.71161,74657.769326945,0
+FCO.US,D,20080521,000000,3.70479,3.75741,3.70479,3.71425,116939.66327525,0
+FCO.US,D,20080522,000000,3.75059,3.75059,3.66872,3.71425,94116.531056823,0
+FCO.US,D,20080523,000000,3.71425,3.78694,3.71425,3.75059,265281.21832355,0
+FCO.US,D,20080527,000000,3.78694,3.78694,3.74413,3.75413,65942.542012943,0
+FCO.US,D,20080528,000000,3.7017,3.75741,3.7017,3.72779,41514.813074738,0
+FCO.US,D,20080529,000000,3.72142,3.75413,3.71425,3.73461,41225.369359171,0
+FCO.US,D,20080530,000000,3.74759,3.75413,3.72779,3.72779,31683.63166345,0
+FCO.US,D,20080602,000000,3.75413,3.75413,3.71425,3.72142,54097.360603595,0
+FCO.US,D,20080603,000000,3.72142,3.72443,3.69825,3.71425,41395.95405846,0
+FCO.US,D,20080604,000000,3.71425,3.72779,3.70479,3.70479,59740.962783948,0
+FCO.US,D,20080605,000000,3.70479,3.73759,3.70479,3.73132,15393.343154561,0
+FCO.US,D,20080606,000000,3.7017,3.71816,3.69499,3.71425,45769.525638945,0
+FCO.US,D,20080609,000000,3.68535,3.71816,3.67863,3.68198,43119.409794503,0
+FCO.US,D,20080610,000000,3.71161,3.71816,3.67863,3.69189,20451.454625095,0
+FCO.US,D,20080611,000000,3.67218,3.68198,3.64254,3.64564,58662.42726586,0
+FCO.US,D,20080612,000000,3.64254,3.64928,3.6362,3.6362,29885.33876901,0
+FCO.US,D,20080613,000000,3.6362,3.6362,3.57359,3.59331,103898.18787799,0
+FCO.US,D,20080616,000000,3.59331,3.67218,3.59331,3.64928,105904.48405092,0
+FCO.US,D,20080617,000000,3.65237,3.67218,3.64564,3.66208,58256.325626907,0
+FCO.US,D,20080618,000000,3.64254,3.67545,3.64254,3.65237,24503.666643049,0
+FCO.US,D,20080619,000000,3.66872,3.66872,3.60648,3.63927,56487.747486537,0
+FCO.US,D,20080620,000000,3.65237,3.65237,3.63927,3.65237,13412.359549914,0
+FCO.US,D,20080623,000000,3.65237,3.66208,3.64254,3.65553,50764.905961997,0
+FCO.US,D,20080624,000000,3.60957,3.66208,3.60957,3.61955,72616.255667711,0
+FCO.US,D,20080625,000000,3.63265,3.67863,3.61955,3.64254,40632.174824224,0
+FCO.US,D,20080626,000000,3.62275,3.63265,3.6032,3.62275,53580.10377349,0
+FCO.US,D,20080627,000000,3.61955,3.64254,3.59331,3.59331,62310.738737755,0
+FCO.US,D,20080630,000000,3.59331,3.6032,3.5705,3.5705,75747.310309502,0
+FCO.US,D,20080701,000000,3.56713,3.57677,3.5476,3.56049,111715.36929123,0
+FCO.US,D,20080702,000000,3.5476,3.57677,3.54432,3.5705,80788.913583331,0
+FCO.US,D,20080703,000000,3.54432,3.5705,3.52425,3.53398,83228.825056389,0
+FCO.US,D,20080707,000000,3.51753,3.56378,3.51753,3.53398,54986.602132791,0
+FCO.US,D,20080708,000000,3.56049,3.56049,3.51753,3.52425,46829.35186743,0
+FCO.US,D,20080709,000000,3.53398,3.54069,3.51753,3.52126,77515.888449872,0
+FCO.US,D,20080710,000000,3.51471,3.55714,3.51471,3.55714,121096.42720568,0
+FCO.US,D,20080711,000000,3.53115,3.53115,3.49807,3.50153,86889.2425392,0
+FCO.US,D,20080714,000000,3.51753,3.52425,3.50153,3.51471,78445.850197611,0
+FCO.US,D,20080715,000000,3.52425,3.52425,3.35751,3.42939,416710.90670216,0
+FCO.US,D,20080716,000000,3.42592,3.49807,3.41303,3.46845,250499.77899351,0
+FCO.US,D,20080717,000000,3.48853,3.51471,3.48181,3.49482,43678.487389593,0
+FCO.US,D,20080718,000000,3.5108,3.54069,3.50153,3.53115,143775.38783956,0
+FCO.US,D,20080721,000000,3.5476,3.55395,3.52126,3.55395,116273.8326748,0
+FCO.US,D,20080722,000000,3.53398,3.57677,3.53398,3.56378,51484.663338353,0
+FCO.US,D,20080723,000000,3.56378,3.56378,3.53398,3.53398,182513.52222845,0
+FCO.US,D,20080724,000000,3.51753,3.54069,3.51753,3.51753,52288.062244682,0
+FCO.US,D,20080725,000000,3.50153,3.52762,3.50153,3.52425,19052.660090924,0
+FCO.US,D,20080728,000000,3.56713,3.56713,3.5108,3.52762,51298.670988805,0
+FCO.US,D,20080729,000000,3.53398,3.56713,3.49807,3.56713,77174.719051296,0
+FCO.US,D,20080730,000000,3.55059,3.56378,3.50797,3.52762,74317.700474814,0
+FCO.US,D,20080731,000000,3.51753,3.55395,3.51753,3.53115,52883.457872524,0
+FCO.US,D,20080801,000000,3.48853,3.55059,3.48853,3.52126,33229.899421522,0
+FCO.US,D,20080804,000000,3.51753,3.5476,3.51753,3.5476,31429.405434188,0
+FCO.US,D,20080805,000000,3.52126,3.5476,3.51753,3.53398,60165.773712499,0
+FCO.US,D,20080806,000000,3.52762,3.52762,3.49482,3.49482,38020.578105429,0
+FCO.US,D,20080807,000000,3.49807,3.49807,3.462,3.462,61737.354038853,0
+FCO.US,D,20080808,000000,3.45883,3.4721,3.42592,3.43629,153800.26542553,0
+FCO.US,D,20080811,000000,3.42592,3.43629,3.31754,3.39305,268126.13088909,0
+FCO.US,D,20080812,000000,3.41921,3.41921,3.33715,3.38014,59107.048030459,0
+FCO.US,D,20080813,000000,3.38305,3.40958,3.36016,3.36016,56692.449125683,0
+FCO.US,D,20080814,000000,3.36669,3.40613,3.36669,3.4034,67867.397748791,0
+FCO.US,D,20080815,000000,3.38305,3.39649,3.37332,3.38305,33585.375923912,0
+FCO.US,D,20080818,000000,3.3637,3.39305,3.36016,3.39305,58929.860052488,0
+FCO.US,D,20080819,000000,3.38659,3.41303,3.38014,3.41303,51894.066616648,0
+FCO.US,D,20080820,000000,3.44882,3.44882,3.36016,3.38014,149551.05559356,0
+FCO.US,D,20080821,000000,3.38305,3.40958,3.37687,3.39649,112334.9769409,0
+FCO.US,D,20080822,000000,3.40613,3.40958,3.36669,3.39649,40884.199960593,0
+FCO.US,D,20080825,000000,3.39649,3.4034,3.36016,3.36669,15450.571569807,0
+FCO.US,D,20080826,000000,3.35352,3.36016,3.34734,3.36016,60889.933274642,0
+FCO.US,D,20080827,000000,3.34371,3.38986,3.33715,3.37332,67379.85567276,0
+FCO.US,D,20080828,000000,3.36669,3.39305,3.26846,3.38659,33785.675377271,0
+FCO.US,D,20080829,000000,3.38659,3.38659,3.36669,3.36669,30139.564998272,0
+FCO.US,D,20080902,000000,3.36669,3.36669,3.3079,3.31754,89412.795542231,0
+FCO.US,D,20080903,000000,3.42592,3.42592,3.28164,3.31754,117069.52775601,0
+FCO.US,D,20080904,000000,3.32098,3.35352,3.2125,3.25212,161506.29164762,0
+FCO.US,D,20080905,000000,3.1698,3.25519,3.1698,3.23222,112228.22393554,0
+FCO.US,D,20080908,000000,3.22567,3.27529,3.22567,3.25212,85696.250190623,0
+FCO.US,D,20080909,000000,3.24894,3.24894,3.20931,3.23912,53556.992298103,0
+FCO.US,D,20080910,000000,3.1896,3.21605,3.15363,3.17315,198857.73751324,0
+FCO.US,D,20080911,000000,3.14381,3.14381,3.04875,3.08119,172017.61076315,0
+FCO.US,D,20080912,000000,3.11117,3.11117,2.96344,3.09738,357937.32424516,0
+FCO.US,D,20080915,000000,3.00577,3.09137,2.99907,3.01913,185705.10692483,0
+FCO.US,D,20080916,000000,2.99251,3.00577,2.87775,2.94681,297269.70135281,0
+FCO.US,D,20080917,000000,2.93037,2.94055,2.77971,2.84813,291477.52540212,0
+FCO.US,D,20080918,000000,2.76962,2.90083,2.76962,2.85512,174009.59983227,0
+FCO.US,D,20080919,000000,3.09738,3.09738,3.01578,3.05157,155851.68400278,0
+FCO.US,D,20080922,000000,3.00905,3.1338,3.00905,3.1338,133634.95287666,0
+FCO.US,D,20080923,000000,3.1338,3.14071,3.06812,3.09738,113723.86655704,0
+FCO.US,D,20080924,000000,3.09464,3.12371,3.09464,3.10764,95543.939798617,0
+FCO.US,D,20080925,000000,3.10764,3.14381,3.10764,3.11117,162817.04246601,0
+FCO.US,D,20080926,000000,3.04513,3.04513,3.00577,3.03549,101242.56930132,0
+FCO.US,D,20080929,000000,2.99251,3.03204,2.89102,2.89102,160803.04246796,0
+FCO.US,D,20080930,000000,2.83559,2.96652,2.83559,2.96652,318189.98876433,0
+FCO.US,D,20081001,000000,2.95999,3.01913,2.95016,3.01913,30639.213085222,0
+FCO.US,D,20081002,000000,3.14689,3.14689,2.92363,2.92727,61895.832727224,0
+FCO.US,D,20081003,000000,2.95999,2.95999,2.90083,2.94681,86548.073140622,0
+FCO.US,D,20081006,000000,2.80234,2.89102,2.66141,2.73682,201097.34953294,0
+FCO.US,D,20081007,000000,2.71683,2.74664,2.51366,2.61562,148494.5310044,0
+FCO.US,D,20081008,000000,2.47742,2.78626,2.09987,2.51049,413410.36790754,0
+FCO.US,D,20081009,000000,2.32329,2.61562,2.32329,2.33639,73882.984628239,0
+FCO.US,D,20081010,000000,2.18209,2.21837,2.02782,2.13284,276185.43252068,0
+FCO.US,D,20081013,000000,2.16284,2.37582,2.16284,2.37582,319206.89368139,0
+FCO.US,D,20081014,000000,2.45787,2.61562,2.41862,2.55627,153073.90477048,0
+FCO.US,D,20081015,000000,2.75017,2.75017,2.38891,2.43516,179812.78124745,0
+FCO.US,D,20081016,000000,2.40218,2.51049,2.36265,2.51049,59638.611964373,0
+FCO.US,D,20081017,000000,2.39845,2.63833,2.39845,2.55627,86148.574780351,0
+FCO.US,D,20081020,000000,2.35628,2.69084,2.35628,2.69084,214168.53968427,0
+FCO.US,D,20081021,000000,2.62197,2.64467,2.53665,2.60535,133506.18894237,0
+FCO.US,D,20081022,000000,2.5531,2.58253,2.40509,2.45787,182567.44900435,0
+FCO.US,D,20081023,000000,2.49413,2.49413,2.20527,2.40509,186663.68288019,0
+FCO.US,D,20081024,000000,2.29067,2.34638,2.18209,2.28386,106628.64361307,0
+FCO.US,D,20081027,000000,2.17202,2.35927,2.17202,2.31002,55700.856776911,0
+FCO.US,D,20081028,000000,2.26097,2.35927,2.26097,2.35927,234928.14731454,0
+FCO.US,D,20081029,000000,2.33994,2.47742,2.33994,2.47458,91012.990076209,0
+FCO.US,D,20081030,000000,2.51049,2.57272,2.51049,2.52682,116558.87420459,0
+FCO.US,D,20081031,000000,2.48413,2.50711,2.45113,2.46451,48046.55623784,0
+FCO.US,D,20081103,000000,2.47095,2.5531,2.47095,2.50048,89154.16712718,0
+FCO.US,D,20081104,000000,2.53993,2.6187,2.53328,2.60535,197724.1746728,0
+FCO.US,D,20081105,000000,2.57609,2.61562,2.53993,2.60253,93237.194445649,0
+FCO.US,D,20081106,000000,2.54309,2.60253,2.50711,2.58599,212549.6358607,0
+FCO.US,D,20081107,000000,2.58599,2.6187,2.57609,2.60535,96918.522310953,0
+FCO.US,D,20081110,000000,2.62524,2.67468,2.5988,2.61208,170885.14846916,0
+FCO.US,D,20081111,000000,2.61208,2.63833,2.55627,2.56262,111568.99661378,0
+FCO.US,D,20081112,000000,2.50711,2.52011,2.42861,2.45787,127831.77146148,0
+FCO.US,D,20081113,000000,2.44134,2.48095,2.1791,2.34638,751114.1457241,0
+FCO.US,D,20081114,000000,2.32994,2.35628,2.22518,2.28077,116433.41190963,0
+FCO.US,D,20081117,000000,2.24117,2.32994,2.24117,2.27714,88497.140898306,0
+FCO.US,D,20081118,000000,2.31677,2.38891,2.23152,2.25452,110034.83486662,0
+FCO.US,D,20081119,000000,2.32329,2.32329,2.192,2.19529,145725.55614369,0
+FCO.US,D,20081120,000000,2.06779,2.19529,1.95611,1.96239,238061.40304924,0
+FCO.US,D,20081121,000000,1.93959,2.06052,1.88015,1.95611,230960.67737301,0
+FCO.US,D,20081124,000000,2.11041,2.11041,1.96864,2.09987,204704.9407863,0
+FCO.US,D,20081125,000000,2.1163,2.17202,2.09705,2.17202,69943.028347884,0
+FCO.US,D,20081126,000000,2.10678,2.24117,2.03772,2.23152,91852.707015289,0
+FCO.US,D,20081128,000000,2.23152,2.32675,2.17202,2.32675,78662.657847675,0
+FCO.US,D,20081201,000000,2.32675,2.32675,2.17202,2.1791,54448.434920195,0
+FCO.US,D,20081202,000000,2.23462,2.23462,2.02782,2.22827,61484.228356037,0
+FCO.US,D,20081203,000000,2.20863,2.24117,2.14947,2.24117,67642.886273599,0
+FCO.US,D,20081204,000000,2.23798,2.24443,2.19529,2.22171,29449.522375984,0
+FCO.US,D,20081205,000000,2.21507,2.24789,2.1265,2.24789,116181.38677325,0
+FCO.US,D,20081208,000000,2.32329,2.32675,2.25779,2.31002,68473.798841103,0
+FCO.US,D,20081209,000000,2.32675,2.32675,2.25779,2.32329,101867.67968323,0
+FCO.US,D,20081210,000000,2.31386,2.35927,2.28077,2.28386,159867.57798798,0
+FCO.US,D,20081211,000000,2.28077,2.42489,2.28077,2.37582,102317.80318006,0
+FCO.US,D,20081212,000000,2.5531,2.5531,2.32994,2.34638,50217.934377825,0
+FCO.US,D,20081215,000000,2.39562,3.03204,2.39562,2.48095,222004.43038711,0
+FCO.US,D,20081216,000000,2.48095,2.56936,2.45113,2.53993,178646.2020136,0
+FCO.US,D,20081217,000000,2.73682,2.73682,2.59243,2.63833,142068.44030023,0
+FCO.US,D,20081218,000000,2.66141,2.77971,2.61562,2.67112,180294.82059125,0
+FCO.US,D,20081219,000000,2.62197,2.73682,2.61562,2.64841,86342.270955027,0
+FCO.US,D,20081222,000000,2.85821,2.85821,2.63206,2.63833,182484.90802083,0
+FCO.US,D,20081223,000000,2.85167,2.85167,2.58599,2.66794,146442.0118807,0
+FCO.US,D,20081224,000000,2.64841,2.65131,2.6187,2.62197,35443.098326492,0
+FCO.US,D,20081226,000000,2.71019,2.72056,2.66794,2.69084,165631.13973107,0
+FCO.US,D,20081229,000000,2.86783,2.86783,2.66449,2.66449,109301.8709329,0
+FCO.US,D,20081230,000000,2.66449,2.77245,2.63833,2.72056,159184.13864438,0
+FCO.US,D,20081231,000000,2.72374,2.88774,2.72374,2.77245,169880.34956304,0
+FCO.US,D,20090102,000000,2.79971,2.91075,2.78951,2.87466,122553.55070156,0
+FCO.US,D,20090105,000000,2.88774,2.95335,2.85821,2.85821,128190.54960322,0
+FCO.US,D,20090106,000000,2.77971,2.93683,2.77971,2.87775,324095.52099908,0
+FCO.US,D,20090107,000000,2.87775,2.97942,2.84532,2.87131,222104.5801138,0
+FCO.US,D,20090108,000000,2.88447,2.93683,2.86783,2.92363,116712.95070717,0
+FCO.US,D,20090109,000000,2.9698,2.9698,2.82233,2.88112,158330.11460149,0
+FCO.US,D,20090112,000000,2.85512,2.90438,2.79261,2.87131,369132.0827043,0
+FCO.US,D,20090113,000000,2.90083,3.01913,2.89447,2.914,186024.26539446,0
+FCO.US,D,20090114,000000,2.91709,2.95335,2.85512,2.89447,64298.325621083,0
+FCO.US,D,20090115,000000,2.82233,2.91709,2.82233,2.91075,174416.80201767,0
+FCO.US,D,20090116,000000,2.96652,2.96652,2.92065,2.94055,346653.42152379,0
+FCO.US,D,20090120,000000,3.03204,3.06157,2.87466,2.95335,525464.70550443,0
+FCO.US,D,20090121,000000,2.9339,2.95335,2.87466,2.88774,158126.51350879,0
+FCO.US,D,20090122,000000,2.90083,2.90083,2.85512,2.85512,61456.71469486,0
+FCO.US,D,20090123,000000,2.75954,2.88112,2.75954,2.83559,146966.97253594,0
+FCO.US,D,20090126,000000,2.86783,2.95016,2.79579,2.84532,124110.82392408,0
+FCO.US,D,20090127,000000,2.84532,2.86783,2.82233,2.84813,76924.89500782,0
+FCO.US,D,20090128,000000,2.83877,2.88774,2.82859,2.86503,62807.085185362,0
+FCO.US,D,20090129,000000,2.85512,2.87775,2.81216,2.83205,60949.362782782,0
+FCO.US,D,20090130,000000,2.88112,2.9339,2.82233,2.85512,95543.939798617,0
+FCO.US,D,20090202,000000,2.85512,2.87131,2.80234,2.87131,64775.962779093,0
+FCO.US,D,20090203,000000,2.86783,2.87131,2.85167,2.85512,81022.2294301,0
+FCO.US,D,20090204,000000,2.86132,2.88112,2.85512,2.85512,63932.944200671,0
+FCO.US,D,20090205,000000,2.88112,2.89447,2.83877,2.88112,47805.536565943,0
+FCO.US,D,20090206,000000,2.86503,2.92065,2.86503,2.87466,40654.185753164,0
+FCO.US,D,20090209,000000,2.87131,2.97942,2.85512,2.96344,52973.70268118,0
+FCO.US,D,20090210,000000,3.00905,3.13691,2.86132,2.86503,212777.44897523,0
+FCO.US,D,20090211,000000,2.86503,2.88774,2.85167,2.85821,85268.13762273,0
+FCO.US,D,20090212,000000,2.84813,2.94353,2.84813,2.9339,50639.443667037,0
+FCO.US,D,20090213,000000,2.92065,2.92065,2.88774,2.90745,24119.575933036,0
+FCO.US,D,20090217,000000,2.90083,2.9339,2.86132,2.87131,73497.79337178,0
+FCO.US,D,20090218,000000,2.87466,2.91709,2.85512,2.85512,130621.6567047,0
+FCO.US,D,20090219,000000,2.84187,2.86783,2.81589,2.81589,97072.598813536,0
+FCO.US,D,20090220,000000,2.81589,2.81589,2.78951,2.79261,56050.830547066,0
+FCO.US,D,20090223,000000,2.80924,2.80924,2.49703,2.59243,299947.33085842,0
+FCO.US,D,20090224,000000,2.5988,2.68421,2.59243,2.62524,86731.864397274,0
+FCO.US,D,20090225,000000,2.62524,2.7043,2.55955,2.69084,73048.770421393,0
+FCO.US,D,20090226,000000,2.83205,2.83205,2.55955,2.61562,97811.065479493,0
+FCO.US,D,20090227,000000,2.56262,2.65131,2.55955,2.55955,52256.146397718,0
+FCO.US,D,20090302,000000,2.55955,2.55955,2.37582,2.39845,121646.7004292,0
+FCO.US,D,20090303,000000,2.42489,2.43842,2.31677,2.40862,147338.95723502,0
+FCO.US,D,20090304,000000,2.39562,2.52011,2.39226,2.46124,66955.044744206,0
+FCO.US,D,20090305,000000,2.44468,2.45787,2.38228,2.45459,84448.230519695,0
+FCO.US,D,20090306,000000,2.48413,2.48413,2.31386,2.35927,112967.79114794,0
+FCO.US,D,20090309,000000,2.29385,2.35927,2.25097,2.28077,104120.4982603,0
+FCO.US,D,20090310,000000,2.28732,2.42199,2.28732,2.39562,123359.15070078,0
+FCO.US,D,20090311,000000,2.42199,2.45113,2.34294,2.45113,90838.003191131,0
+FCO.US,D,20090312,000000,2.47458,2.51049,2.36609,2.49076,76186.428341866,0
+FCO.US,D,20090313,000000,2.50048,2.53328,2.47742,2.50711,62122.545295312,0
+FCO.US,D,20090316,000000,2.52011,2.60535,2.47458,2.52682,86554.676419303,0
+FCO.US,D,20090317,000000,2.49076,2.57609,2.49076,2.53328,38377.155154266,0
+FCO.US,D,20090318,000000,2.53665,2.68421,2.53028,2.68421,70876.291734961,0
+FCO.US,D,20090319,000000,2.66141,2.79971,2.66141,2.75708,85618.111392884,0
+FCO.US,D,20090320,000000,2.72374,2.79579,2.70047,2.75954,127777.84468558,0
+FCO.US,D,20090323,000000,2.84187,2.90745,2.75708,2.82859,144903.44794777,0
+FCO.US,D,20090324,000000,2.83205,2.91075,2.78951,2.87775,126878.69823836,0
+FCO.US,D,20090325,000000,2.87131,2.93037,2.87131,2.92065,160829.45558268,0
+FCO.US,D,20090326,000000,2.96344,2.96344,2.88774,2.91709,87644.21740186,0
+FCO.US,D,20090327,000000,2.89773,2.89773,2.82533,2.86132,41743.726735719,0
+FCO.US,D,20090330,000000,2.85512,2.85512,2.62524,2.67468,99252.781325097,0
+FCO.US,D,20090331,000000,2.67759,2.80561,2.67759,2.78951,29354.875381541,0
+FCO.US,D,20090401,000000,2.74001,2.84813,2.74001,2.83559,71183.344193683,0
+FCO.US,D,20090402,000000,2.90083,2.94681,2.86132,2.90745,47616.242577054,0
+FCO.US,D,20090403,000000,2.93683,2.93683,2.88774,2.90438,57695.046938923,0
+FCO.US,D,20090406,000000,2.92727,2.9339,2.88774,2.89447,79099.574787145,0
+FCO.US,D,20090407,000000,2.86783,2.92363,2.83877,2.84187,41384.948593989,0
+FCO.US,D,20090408,000000,2.85167,2.92065,2.85167,2.90083,50312.581372271,0
+FCO.US,D,20090409,000000,2.95335,2.96344,2.914,2.914,82291.159483523,0
+FCO.US,D,20090413,000000,2.88112,2.96652,2.84813,2.94681,87958.973685709,0
+FCO.US,D,20090414,000000,2.93683,2.93683,2.85512,2.89102,42289.597773447,0
+FCO.US,D,20090415,000000,2.86783,2.92065,2.86783,2.92065,34346.954065253,0
+FCO.US,D,20090416,000000,2.92727,2.99615,2.92065,2.93683,57654.326720384,0
+FCO.US,D,20090417,000000,2.9698,2.9698,2.88774,2.94353,31745.262264483,0
+FCO.US,D,20090420,000000,2.92727,2.95999,2.89773,2.91075,41343.127829002,0
+FCO.US,D,20090421,000000,2.93683,2.97643,2.91709,2.97643,36791.2677241,0
+FCO.US,D,20090422,000000,2.93037,2.95335,2.93037,2.93683,43122.711433844,0
+FCO.US,D,20090423,000000,2.94353,2.94681,2.90745,2.94055,59272.129997513,0
+FCO.US,D,20090424,000000,2.98589,3.04875,2.95335,3.00305,93576.162751334,0
+FCO.US,D,20090427,000000,3.00305,3.06493,2.96344,3.00305,97604.16274745,0
+FCO.US,D,20090428,000000,2.99615,3.00577,2.92727,2.94681,95492.214115608,0
+FCO.US,D,20090429,000000,2.9698,2.99251,2.9339,2.95999,68641.08190105,0
+FCO.US,D,20090430,000000,2.95999,3.00305,2.95999,2.99615,82522.274237398,0
+FCO.US,D,20090501,000000,2.97942,3.03549,2.95999,3.02203,79600.323420542,0
+FCO.US,D,20090504,000000,3.02203,3.08473,3.02203,3.08473,48676.068805542,0
+FCO.US,D,20090505,000000,3.11117,3.11117,3.06493,3.07819,91622.692807861,0
+FCO.US,D,20090506,000000,3.07819,3.07819,3.05157,3.07466,52654.544211542,0
+FCO.US,D,20090507,000000,3.07165,3.10399,3.03859,3.05849,73920.403207437,0
+FCO.US,D,20090508,000000,3.05849,3.26166,3.03859,3.16661,192557.10910402,0
+FCO.US,D,20090511,000000,3.16353,3.28164,3.16353,3.20304,47255.26334243,0
+FCO.US,D,20090512,000000,3.25519,3.30454,3.21605,3.25892,119155.06327314,0
+FCO.US,D,20090513,000000,3.24894,3.29818,3.21605,3.24894,61522.747481683,0
+FCO.US,D,20090514,000000,3.21886,3.23222,3.20304,3.21886,53192.711424137,0
+FCO.US,D,20090515,000000,3.19641,3.26166,3.16661,3.22567,103248.86547425,0
+FCO.US,D,20090518,000000,3.26547,3.44239,3.26547,3.31454,137328.38675288,0
+FCO.US,D,20090519,000000,3.26846,3.38014,3.25892,3.34088,97647.084058884,0
+FCO.US,D,20090520,000000,3.34734,3.44583,3.34371,3.37013,237156.75386977,0
+FCO.US,D,20090521,000000,3.43892,3.44239,3.34734,3.4034,90324.048000369,0
+FCO.US,D,20090522,000000,3.41303,3.42592,3.35751,3.41303,182280.20638169,0
+FCO.US,D,20090526,000000,3.39958,3.42285,3.32098,3.3507,144168.28292114,0
+FCO.US,D,20090527,000000,3.35352,3.41921,3.3079,3.311,101085.1911594,0
+FCO.US,D,20090528,000000,3.41594,3.54069,3.34734,3.42939,139751.79002923,0
+FCO.US,D,20090529,000000,3.47801,3.77413,3.45229,3.63265,227831.82382411,0
+FCO.US,D,20090601,000000,3.64254,3.73759,3.5476,3.65553,175969.67305443,0
+FCO.US,D,20090602,000000,3.60957,3.60957,3.49181,3.55059,150493.12335221,0
+FCO.US,D,20090603,000000,3.54432,3.54432,3.41921,3.44882,108924.38350157,0
+FCO.US,D,20090604,000000,3.52762,3.58357,3.44882,3.56049,174153.77141682,0
+FCO.US,D,20090605,000000,3.55395,3.60957,3.49482,3.55059,84016.81631246,0
+FCO.US,D,20090608,000000,3.55059,3.55059,3.44583,3.52762,170950.08070953,0
+FCO.US,D,20090609,000000,3.56713,3.58668,3.51471,3.58668,43117.208701609,0
+FCO.US,D,20090610,000000,3.67218,3.71816,3.58013,3.58013,79329.588994574,0
+FCO.US,D,20090611,000000,3.54432,3.60648,3.52425,3.57359,59979.781362952,0
+FCO.US,D,20090612,000000,3.58013,3.65892,3.58013,3.59994,167462.44901891,0
+FCO.US,D,20090615,000000,3.56049,3.57359,3.38305,3.40613,155024.07307461,0
+FCO.US,D,20090616,000000,3.40613,3.46845,3.35751,3.39649,131031.05998299,0
+FCO.US,D,20090617,000000,3.41303,3.41303,3.33715,3.41303,107348.40098942,0
+FCO.US,D,20090618,000000,3.44583,3.53778,3.44239,3.51753,93199.77586645,0
+FCO.US,D,20090619,000000,3.59011,3.61955,3.4851,3.5108,109999.61738031,0
+FCO.US,D,20090622,000000,3.5108,3.52762,3.4721,3.50797,74989.033807502,0
+FCO.US,D,20090623,000000,3.54432,3.55714,3.47801,3.55714,96159.145262505,0
+FCO.US,D,20090624,000000,3.55059,3.55059,3.51471,3.54432,36898.020729461,0
+FCO.US,D,20090625,000000,3.53778,3.55059,3.42592,3.47801,165044.5484748,0
+FCO.US,D,20090626,000000,3.38986,3.53115,3.38986,3.44583,87995.291718461,0
+FCO.US,D,20090629,000000,3.44583,3.4851,3.42939,3.44583,55368.49174991,0
+FCO.US,D,20090630,000000,3.43892,3.47545,3.43892,3.47545,54404.413062313,0
+FCO.US,D,20090701,000000,3.47545,3.55059,3.46538,3.50471,75534.904845225,0
+FCO.US,D,20090702,000000,3.45538,3.54069,3.44882,3.44882,86817.707020143,0
+FCO.US,D,20090706,000000,3.44583,3.44583,3.37013,3.39958,69104.41195525,0
+FCO.US,D,20090707,000000,3.44583,3.44583,3.39305,3.41921,33681.123464803,0
+FCO.US,D,20090708,000000,3.5476,3.5476,3.39305,3.42592,138293.56598692,0
+FCO.US,D,20090709,000000,3.44239,3.44239,3.4034,3.41303,90402.186798108,0
+FCO.US,D,20090710,000000,3.4034,3.42939,3.38986,3.41303,64465.608681032,0
+FCO.US,D,20090713,000000,3.3637,3.51471,3.3637,3.47801,107165.71027921,0
+FCO.US,D,20090714,000000,3.49807,3.49807,3.44583,3.46538,67781.555125924,0
+FCO.US,D,20090715,000000,3.4721,3.59011,3.462,3.53778,53635.131095842,0
+FCO.US,D,20090716,000000,3.42939,3.55059,3.42939,3.4851,76330.599926427,0
+FCO.US,D,20090717,000000,3.5108,3.53398,3.4851,3.5108,19058.16282316,0
+FCO.US,D,20090720,000000,3.56049,3.60957,3.54069,3.54432,46325.301594692,0
+FCO.US,D,20090721,000000,3.52126,3.63265,3.52126,3.54432,50485.367164452,0
+FCO.US,D,20090722,000000,3.55714,3.55714,3.52425,3.5476,63696.326714561,0
+FCO.US,D,20090723,000000,3.5476,3.56378,3.52762,3.56378,125866.19550708,0
+FCO.US,D,20090724,000000,3.57677,3.57677,3.51753,3.51753,115795.09497036,0
+FCO.US,D,20090727,000000,3.56378,3.56378,3.52425,3.53115,52182.409785768,0
+FCO.US,D,20090728,000000,3.54432,3.59994,3.54432,3.55059,49994.523449078,0
+FCO.US,D,20090729,000000,3.58668,3.58668,3.52425,3.52762,55832.922350554,0
+FCO.US,D,20090730,000000,3.56713,3.59011,3.52425,3.52762,55103.260056177,0
+FCO.US,D,20090731,000000,3.63265,3.63265,3.52425,3.53398,64256.504856098,0
+FCO.US,D,20090803,000000,3.59649,3.59649,3.51753,3.51753,93367.058926399,0
+FCO.US,D,20090804,000000,3.54432,3.54432,3.50797,3.52762,77151.607575908,0
+FCO.US,D,20090805,000000,3.5108,3.56049,3.50471,3.50471,98367.941981688,0
+FCO.US,D,20090806,000000,3.52762,3.53778,3.48853,3.50471,87895.141991782,0
+FCO.US,D,20090807,000000,3.53398,3.56049,3.52126,3.56049,67588.959497693,0
+FCO.US,D,20090810,000000,3.5476,3.57359,3.5108,3.56378,96883.304824648,0
+FCO.US,D,20090811,000000,3.59331,3.59331,3.51471,3.51753,68945.933266877,0
+FCO.US,D,20090812,000000,3.53115,3.57677,3.53115,3.57677,61998.183546797,0
+FCO.US,D,20090813,000000,3.60648,3.60648,3.5476,3.56049,52242.939840354,0
+FCO.US,D,20090814,000000,3.58668,3.60957,3.5108,3.55714,45940.110338233,0
+FCO.US,D,20090817,000000,3.5108,3.52425,3.48181,3.50797,135699.57801128,0
+FCO.US,D,20090818,000000,3.50797,3.5108,3.4851,3.5108,57412.206502038,0
+FCO.US,D,20090819,000000,3.49807,3.52425,3.48853,3.52425,97156.240343511,0
+FCO.US,D,20090820,000000,3.57677,3.57677,3.51753,3.55714,77706.282985209,0
+FCO.US,D,20090821,000000,3.55714,3.57359,3.53778,3.5476,30366.277566358,0
+FCO.US,D,20090824,000000,3.55714,3.59011,3.54432,3.57359,60841.509230973,0
+FCO.US,D,20090825,000000,3.56378,3.59331,3.55714,3.59331,68626.774797239,0
+FCO.US,D,20090826,000000,3.59331,3.61611,3.5476,3.5476,118523.34961254,0
+FCO.US,D,20090827,000000,3.52762,3.53115,3.49482,3.52762,57306.554043124,0
+FCO.US,D,20090828,000000,3.60957,3.60957,3.5108,3.55395,95845.489525101,0
+FCO.US,D,20090831,000000,3.52762,3.54069,3.52762,3.53115,14446.873210117,0
+FCO.US,D,20090901,000000,3.51471,3.53398,3.50471,3.50471,45857.569354705,0
+FCO.US,D,20090902,000000,3.49181,3.56049,3.4721,3.56049,91506.034884477,0
+FCO.US,D,20090903,000000,3.57677,3.60648,3.56378,3.58357,102149.41957367,0
+FCO.US,D,20090904,000000,3.58357,3.59649,3.57359,3.59331,62272.219612108,0
+FCO.US,D,20090908,000000,3.67545,3.67545,3.59994,3.60957,63159.26004841,0
+FCO.US,D,20090909,000000,3.61955,3.62275,3.6032,3.60957,35164.660075395,0
+FCO.US,D,20090910,000000,3.61611,3.64928,3.5705,3.6293,99085.498265149,0
+FCO.US,D,20090911,000000,3.63927,3.64928,3.61955,3.62275,110798.61410086,0
+FCO.US,D,20090914,000000,3.58668,3.70479,3.58668,3.70479,172051.72770303,0
+FCO.US,D,20090915,000000,3.70788,3.77013,3.65892,3.74096,132746.81189391,0
+FCO.US,D,20090916,000000,3.77413,3.78694,3.74413,3.75741,94775.758378591,0
+FCO.US,D,20090917,000000,3.75413,3.78985,3.74096,3.75741,147017.59767251,0
+FCO.US,D,20090918,000000,3.77413,3.77413,3.74096,3.76776,91814.187889644,0
+FCO.US,D,20090921,000000,3.75413,3.80675,3.74759,3.80675,141134.0763667,0
+FCO.US,D,20090922,000000,3.80675,3.87209,3.80675,3.84936,155219.9703422,0
+FCO.US,D,20090923,000000,3.85591,3.91778,3.85591,3.87209,153082.70914207,0
+FCO.US,D,20090924,000000,3.88869,3.88869,3.78365,3.80675,119312.44141505,0
+FCO.US,D,20090925,000000,3.82637,3.87209,3.78694,3.87209,128882.7933184,0
+FCO.US,D,20090928,000000,3.83936,3.98375,3.8231,3.85591,131083.88621244,0
+FCO.US,D,20090929,000000,3.82637,3.87209,3.7804,3.78985,74683.081895227,0
+FCO.US,D,20090930,000000,3.8329,3.9048,3.79347,3.9048,78284.069869897,0
+FCO.US,D,20091001,000000,3.95759,3.95759,3.87889,3.87889,142897.15177483,0
+FCO.US,D,20091002,000000,3.86227,3.91778,3.83936,3.86227,97223.373676781,0
+FCO.US,D,20091005,000000,3.91778,3.93113,3.88869,3.92432,171511.35939753,0
+FCO.US,D,20091006,000000,3.95438,4.03256,3.93849,4.02327,158149.62498418,0
+FCO.US,D,20091007,000000,4.05289,4.09152,4.02327,4.03609,166809.82497584,0
+FCO.US,D,20091008,000000,4.0887,4.13176,4.05289,4.10178,218021.55279532,0
+FCO.US,D,20091009,000000,4.09152,4.0947,4.07298,4.08315,97927.723402877,0
+FCO.US,D,20091012,000000,4.1513,4.1513,4.05571,4.08596,108603.02393903,0
+FCO.US,D,20091013,000000,4.10505,4.12204,4.01346,4.01346,151175.46214937,0
+FCO.US,D,20091014,000000,4.05289,4.05289,3.95759,4.01664,131913.6982335,0
+FCO.US,D,20091015,000000,4.01664,4.07951,4.01028,4.06888,124140.53867815,0
+FCO.US,D,20091016,000000,4.06281,4.0947,4.039,4.06888,128017.76381104,0
+FCO.US,D,20091019,000000,4.06888,4.08315,4.01346,4.0259,145707.94740053,0
+FCO.US,D,20091020,000000,4.039,4.039,3.98721,3.99028,34451.505977722,0
+FCO.US,D,20091021,000000,3.9733,4.07606,3.95438,3.98721,121057.90808004,0
+FCO.US,D,20091022,000000,3.99384,4.0599,3.99384,4.04907,86081.441447082,0
+FCO.US,D,20091023,000000,4.06281,4.06888,4.00719,4.0259,84865.337623118,0
+FCO.US,D,20091026,000000,4.03256,4.05289,3.93468,3.96404,124796.46436059,0
+FCO.US,D,20091027,000000,3.98721,3.99028,3.91124,3.97712,120404.18349051,0
+FCO.US,D,20091028,000000,3.96058,3.96058,3.71161,3.78365,388524.81164735,0
+FCO.US,D,20091029,000000,3.86227,3.88225,3.83936,3.87562,105462.06437922,0
+FCO.US,D,20091030,000000,3.84309,3.90806,3.8231,3.83936,128509.70807286,0
+FCO.US,D,20091102,000000,3.85945,3.85945,3.75059,3.78985,135480.56926832,0
+FCO.US,D,20091103,000000,3.75741,3.85591,3.75741,3.84546,59144.466609658,0
+FCO.US,D,20091104,000000,3.87889,3.92113,3.85246,3.92113,99328.719029941,0
+FCO.US,D,20091105,000000,3.93849,3.96058,3.92113,3.96058,91335.450185188,0
+FCO.US,D,20091106,000000,3.91461,3.97712,3.9048,3.95438,68675.19884091,0
+FCO.US,D,20091109,000000,3.9733,4.01346,3.97048,4.01028,44539.114711167,0
+FCO.US,D,20091110,000000,3.99028,4.03609,3.99028,4.03256,57165.684097905,0
+FCO.US,D,20091111,000000,4.0599,4.0599,4.03256,4.04907,108159.50372089,0
+FCO.US,D,20091112,000000,4.04254,4.04907,4.00392,4.02327,63555.456769341,0
+FCO.US,D,20091113,000000,4.04254,4.04254,3.98721,4.0259,81969.799920991,0
+FCO.US,D,20091116,000000,4.02019,4.05571,4.01028,4.05289,81181.808664919,0
+FCO.US,D,20091117,000000,4.02019,4.06281,4.02019,4.06281,62881.92234376,0
+FCO.US,D,20091118,000000,4.07298,4.10178,4.06888,4.10178,112993.10371622,0
+FCO.US,D,20091119,000000,4.09152,4.10178,4.08596,4.10178,91009.688436868,0
+FCO.US,D,20091120,000000,4.10178,4.1184,4.07298,4.08596,104168.92230396,0
+FCO.US,D,20091123,000000,4.12832,4.17419,4.11477,4.1484,73548.418508343,0
+FCO.US,D,20091124,000000,4.15357,4.15357,4.13494,4.1513,84081.748552834,0
+FCO.US,D,20091125,000000,4.1484,4.17419,4.10178,4.17102,108483.0643763,0
+FCO.US,D,20091127,000000,4.08315,4.17419,4.08315,4.15728,17194.937688344,0
+FCO.US,D,20091130,000000,4.1484,4.16038,4.1385,4.15728,71567.434903694,0
+FCO.US,D,20091201,000000,4.194,4.194,4.15357,4.18419,49273.665526276,0
+FCO.US,D,20091202,000000,4.13176,4.18711,4.13176,4.17102,78763.908120803,0
+FCO.US,D,20091203,000000,4.1453,4.18711,4.1453,4.16747,57768.783550875,0
+FCO.US,D,20091204,000000,4.17419,4.194,4.15728,4.17992,54893.055684794,0
+FCO.US,D,20091207,000000,4.19064,4.19064,4.15728,4.16394,75608.641457178,0
+FCO.US,D,20091208,000000,4.12832,4.17102,4.10178,4.10178,105502.78459777,0
+FCO.US,D,20091209,000000,4.11477,4.11477,4.0458,4.0458,123373.45780457,0
+FCO.US,D,20091210,000000,4.08596,4.09815,4.06281,4.09152,48699.180280928,0
+FCO.US,D,20091211,000000,4.11477,4.12204,4.07298,4.10777,58026.311419479,0
+FCO.US,D,20091214,000000,4.09152,4.10505,4.0887,4.10505,125143.13649141,0
+FCO.US,D,20091215,000000,4.10178,4.13176,4.08315,4.10777,54048.936559925,0
+FCO.US,D,20091216,000000,4.11152,4.11152,4.00392,4.05289,169601.91131193,0
+FCO.US,D,20091217,000000,4.05289,4.05571,3.98721,4.01346,78472.26331234,0
+FCO.US,D,20091218,000000,4.00392,4.01028,3.96058,3.97048,66456.497203703,0
+FCO.US,D,20091221,000000,3.97712,3.97712,3.90806,3.92432,73671.67971041,0
+FCO.US,D,20091222,000000,3.9048,4.02909,3.9048,3.98721,213898.90580477,0
+FCO.US,D,20091223,000000,3.99028,4.05571,3.99028,4.05289,27087.749700667,0
+FCO.US,D,20091224,000000,4.0599,4.06562,4.039,4.05571,18821.545337048,0
+FCO.US,D,20091228,000000,4.06888,4.07606,4.0599,4.06888,38858.093951617,0
+FCO.US,D,20091229,000000,4.1453,4.17419,4.07298,4.12523,186052.87960209,0
+FCO.US,D,20091230,000000,4.12204,4.12204,4.06281,4.06281,104068.77257729,0
+FCO.US,D,20091231,000000,4.0887,4.10505,3.98375,4.0887,70233.572609899,0
+FCO.US,D,20100104,000000,4.0887,4.09815,4.07606,4.07606,49064.56170134,0
+FCO.US,D,20100105,000000,4.0947,4.0947,4.0259,4.05289,87043.319041784,0
+FCO.US,D,20100106,000000,4.0458,4.05571,3.98013,4.03609,65866.604308096,0
+FCO.US,D,20100107,000000,4.04907,4.05571,3.98721,4.039,95420.67859655,0
+FCO.US,D,20100108,000000,4.02327,4.02327,3.94777,3.9733,123483.51244928,0
+FCO.US,D,20100111,000000,3.9733,4.0259,3.9733,4.02019,42963.132199026,0
+FCO.US,D,20100112,000000,4.01346,4.0458,4.01346,4.01346,62272.219612108,0
+FCO.US,D,20100113,000000,4.01346,4.07606,3.99983,4.04254,61873.821798284,0
+FCO.US,D,20100114,000000,4.0458,4.11477,4.04254,4.09815,101279.98788052,0
+FCO.US,D,20100115,000000,4.11152,4.11152,4.02909,4.06281,49645.65022537,0
+FCO.US,D,20100119,000000,4.11152,4.1513,4.05289,4.06562,111567.89606732,0
+FCO.US,D,20100120,000000,4.07298,4.0887,4.06888,4.07298,63422.290649251,0
+FCO.US,D,20100121,000000,4.06888,4.06888,4.00392,4.02019,121703.92884444,0
+FCO.US,D,20100122,000000,4.01664,4.02019,3.9733,3.98721,76141.305937538,0
+FCO.US,D,20100125,000000,4.01028,4.01028,3.9733,3.99756,43067.684111493,0
+FCO.US,D,20100126,000000,3.99384,3.99384,3.96738,3.99384,61642.707044409,0
+FCO.US,D,20100127,000000,3.97048,3.98375,3.94467,3.98375,38556.544225131,0
+FCO.US,D,20100128,000000,3.98721,3.99756,3.93849,3.93849,82176.702653031,0
+FCO.US,D,20100129,000000,3.91461,3.94467,3.80984,3.9048,188592.94080184,0
+FCO.US,D,20100201,000000,3.90124,3.91461,3.83936,3.88869,117291.83813831,0
+FCO.US,D,20100202,000000,3.8658,3.94123,3.8658,3.93849,80238.640359817,0
+FCO.US,D,20100203,000000,3.93468,3.97048,3.93468,3.94777,21253.752984978,0
+FCO.US,D,20100204,000000,3.93849,3.95438,3.87209,3.88225,108234.34087928,0
+FCO.US,D,20100205,000000,3.88225,3.88225,3.53115,3.69189,325777.15597014,0
+FCO.US,D,20100208,000000,3.67218,3.69499,3.6032,3.66572,70529.619604149,0
+FCO.US,D,20100209,000000,3.69499,3.71816,3.67545,3.71161,85721.562758905,0
+FCO.US,D,20100210,000000,3.72779,3.75059,3.69825,3.74096,91129.647999593,0
+FCO.US,D,20100211,000000,3.75059,3.79347,3.74759,3.76386,59561.573713081,0
+FCO.US,D,20100212,000000,3.75741,3.76059,3.74413,3.76059,25282.853527544,0
+FCO.US,D,20100216,000000,3.76386,3.8231,3.76386,3.79347,76463.766046516,0
+FCO.US,D,20100217,000000,3.77704,3.81638,3.77704,3.80675,58117.656774582,0
+FCO.US,D,20100218,000000,3.81964,3.82637,3.64564,3.77013,103438.15946315,0
+FCO.US,D,20100219,000000,3.77013,3.81964,3.69825,3.77413,68599.261136063,0
+FCO.US,D,20100222,000000,3.77704,3.78694,3.75741,3.76776,51060.952956248,0
+FCO.US,D,20100223,000000,3.77704,3.8003,3.74413,3.78365,93004.979145327,0
+FCO.US,D,20100224,000000,3.74759,3.79675,3.74759,3.77413,41487.299413563,0
+FCO.US,D,20100225,000000,3.76776,3.78985,3.72779,3.77413,54440.731095066,0
+FCO.US,D,20100226,000000,3.77413,3.79675,3.75741,3.78985,47543.60651155,0
+FCO.US,D,20100301,000000,3.80675,3.83936,3.78985,3.83936,52350.793392162,0
+FCO.US,D,20100302,000000,3.84936,3.85591,3.8231,3.84309,53555.891751658,0
+FCO.US,D,20100303,000000,3.84936,3.85246,3.83619,3.84309,33062.616361575,0
+FCO.US,D,20100304,000000,3.83936,3.86898,3.8231,3.86898,34018.99122404,0
+FCO.US,D,20100305,000000,3.87562,3.88525,3.84546,3.88225,97638.279687309,0
+FCO.US,D,20100308,000000,3.89225,3.89225,3.86227,3.86227,43073.186843728,0
+FCO.US,D,20100309,000000,3.85591,3.89843,3.85591,3.89843,44766.927825702,0
+FCO.US,D,20100310,000000,3.88869,3.91461,3.85945,3.88869,74720.500474426,0
+FCO.US,D,20100311,000000,3.87209,3.87562,3.8329,3.86898,86620.709206125,0
+FCO.US,D,20100312,000000,3.85945,3.9048,3.84936,3.88525,55743.778088346,0
+FCO.US,D,20100315,000000,3.87562,3.91124,3.83936,3.89516,108287.16710874,0
+FCO.US,D,20100316,000000,3.88525,3.96058,3.87209,3.93468,110815.12229756,0
+FCO.US,D,20100317,000000,3.95104,4.01346,3.95104,3.99028,70361.235997753,0
+FCO.US,D,20100318,000000,3.98375,4.06888,3.92113,3.94123,53596.611970197,0
+FCO.US,D,20100319,000000,3.96738,3.9733,3.90806,3.91778,51097.270989,0
+FCO.US,D,20100322,000000,3.89843,3.96058,3.89843,3.91778,53295.062243713,0
+FCO.US,D,20100323,000000,3.93468,3.95104,3.92113,3.92113,38269.301602457,0
+FCO.US,D,20100324,000000,3.92778,3.96404,3.89843,3.9048,47467.668806706,0
+FCO.US,D,20100325,000000,3.91461,3.9733,3.9048,3.92113,35590.571550394,0
+FCO.US,D,20100326,000000,3.92778,3.93849,3.88869,3.9048,72137.517963254,0
+FCO.US,D,20100329,000000,3.88869,3.89843,3.87209,3.87889,34202.782480692,0
+FCO.US,D,20100330,000000,3.87209,3.87209,3.83936,3.85945,89726.451279635,0
+FCO.US,D,20100331,000000,3.83936,3.87889,3.83936,3.87889,71128.316871331,0
+FCO.US,D,20100401,000000,3.88525,3.90124,3.88225,3.89843,46100.790119499,0
+FCO.US,D,20100405,000000,3.89843,3.91461,3.87889,3.89225,47084.67864314,0
+FCO.US,D,20100406,000000,3.9048,3.9048,3.8658,3.87562,51899.569348881,0
+FCO.US,D,20100407,000000,3.89516,3.89843,3.87209,3.87209,80110.976971962,0
+FCO.US,D,20100408,000000,3.85591,3.91778,3.84309,3.90124,83795.606476607,0
+FCO.US,D,20100409,000000,3.89843,3.91778,3.88225,3.88525,24021.627299251,0
+FCO.US,D,20100412,000000,3.87889,3.90806,3.83936,3.88525,113753.5813111,0
+FCO.US,D,20100413,000000,3.87562,3.91124,3.85945,3.87889,50993.819622978,0
+FCO.US,D,20100414,000000,3.88869,3.89225,3.87889,3.88525,58500.646938149,0
+FCO.US,D,20100415,000000,3.87889,3.92113,3.87562,3.88525,59388.787920898,0
+FCO.US,D,20100416,000000,3.90124,3.90124,3.87562,3.89843,50274.062246625,0
+FCO.US,D,20100419,000000,3.87889,3.9048,3.87562,3.9048,43697.196679193,0
+FCO.US,D,20100420,000000,3.9048,3.93849,3.89225,3.93849,44271.681924539,0
+FCO.US,D,20100421,000000,3.91778,3.93113,3.89516,3.90124,46066.673179641,0
+FCO.US,D,20100422,000000,3.89516,4.21281,3.89516,4.03609,704202.25287316,0
+FCO.US,D,20100423,000000,4.03609,4.05317,4.01028,4.03609,66629.282995885,0
+FCO.US,D,20100426,000000,4.03609,4.13494,4.03609,4.05571,107493.67312043,0
+FCO.US,D,20100427,000000,4.05571,4.0947,4.02019,4.02327,55431.22289739,0
+FCO.US,D,20100428,000000,4.00392,4.0599,3.9733,3.99983,99151.531051971,0
+FCO.US,D,20100429,000000,4.02327,4.07606,3.97048,4.07606,86557.978058645,0
+FCO.US,D,20100430,000000,4.07951,4.08596,4.039,4.0599,53069.450222071,0
+FCO.US,D,20100503,000000,4.09152,4.0947,4.06281,4.07606,63002.982452933,0
+FCO.US,D,20100504,000000,4.07606,4.07606,3.97048,4.01664,74612.646922617,0
+FCO.US,D,20100505,000000,4.01028,4.01028,3.81964,3.85246,174913.14846529,0
+FCO.US,D,20100506,000000,3.81964,3.8329,3.56049,3.63265,352091.22151856,0
+FCO.US,D,20100507,000000,3.61611,3.74096,3.61312,3.69189,134579.22172821,0
+FCO.US,D,20100510,000000,3.77413,3.81964,3.76059,3.7804,85707.255655094,0
+FCO.US,D,20100511,000000,3.77013,3.85246,3.77013,3.81293,23381.109267081,0
+FCO.US,D,20100512,000000,3.81638,3.87209,3.80984,3.84546,50188.219623757,0
+FCO.US,D,20100513,000000,3.82637,3.86898,3.79347,3.81964,56166.387924004,0
+FCO.US,D,20100514,000000,3.7804,3.79347,3.74413,3.77013,104212.94416185,0
+FCO.US,D,20100517,000000,3.74413,3.80675,3.64254,3.68535,102371.72995597,0
+FCO.US,D,20100518,000000,3.69189,3.73132,3.64254,3.64254,43140.320176997,0
+FCO.US,D,20100519,000000,3.64254,3.66872,3.56049,3.66872,157700.60203379,0
+FCO.US,D,20100520,000000,3.59331,3.61611,3.37013,3.47801,127508.21080606,0
+FCO.US,D,20100521,000000,3.42939,3.55714,3.3637,3.54069,123837.88840523,0
+FCO.US,D,20100524,000000,3.52762,3.56049,3.44239,3.49482,196072.25445582,0
+FCO.US,D,20100525,000000,3.47801,3.50471,3.41303,3.48853,171508.05775818,0
+FCO.US,D,20100526,000000,3.48853,3.56049,3.462,3.49482,101874.28296191,0
+FCO.US,D,20100527,000000,3.56049,3.58357,3.51471,3.56378,52952.792298686,0
+FCO.US,D,20100528,000000,3.59649,3.59649,3.5476,3.57359,105642.55399653,0
+FCO.US,D,20100601,000000,3.53115,3.62611,3.53115,3.58013,70046.479713903,0
+FCO.US,D,20100602,000000,3.57677,3.65553,3.56378,3.61955,88497.140898306,0
+FCO.US,D,20100603,000000,3.60957,3.67545,3.60957,3.62611,63580.769337623,0
+FCO.US,D,20100604,000000,3.60957,3.64928,3.52425,3.58013,75039.658944063,0
+FCO.US,D,20100607,000000,3.59011,3.63265,3.53115,3.55059,58009.803222773,0
+FCO.US,D,20100608,000000,3.53398,3.60957,3.53398,3.59011,48897.278641393,0
+FCO.US,D,20100609,000000,3.59994,3.64254,3.59994,3.6032,10666.496164582,0
+FCO.US,D,20100610,000000,3.62611,3.67863,3.62611,3.67545,38715.022913503,0
+FCO.US,D,20100611,000000,3.68535,3.68854,3.65553,3.68854,40948.031654519,0
+FCO.US,D,20100614,000000,3.68854,3.81964,3.68854,3.78694,183971.74627075,0
+FCO.US,D,20100615,000000,3.88525,3.88525,3.82637,3.8658,234807.08720536,0
+FCO.US,D,20100616,000000,3.86898,3.96404,3.84309,3.94123,108895.76929394,0
+FCO.US,D,20100617,000000,3.94467,3.96404,3.87209,3.9048,100243.27312742,0
+FCO.US,D,20100618,000000,3.89516,3.96404,3.82637,3.88225,175074.92879301,0
+FCO.US,D,20100621,000000,3.92432,4.00392,3.89843,3.9048,100290.59662464,0
+FCO.US,D,20100622,000000,3.89516,3.98721,3.88869,3.91778,129649.87419196,0
+FCO.US,D,20100623,000000,3.93849,3.97712,3.91461,3.93468,44608.449137331,0
+FCO.US,D,20100624,000000,3.93849,3.96738,3.89843,3.95438,40803.860069959,0
+FCO.US,D,20100625,000000,3.95104,4.01664,3.91778,3.95759,194378.51347384,0
+FCO.US,D,20100628,000000,3.95104,3.96738,3.94467,3.95104,58016.406501456,0
+FCO.US,D,20100629,000000,3.94777,3.96738,3.86898,3.88225,106359.00973356,0
+FCO.US,D,20100630,000000,3.88134,3.90034,3.88134,3.88134,49333.095034416,0
+FCO.US,D,20100701,000000,3.88225,3.88869,3.79347,3.85591,120188.47638688,0
+FCO.US,D,20100702,000000,3.85591,3.90124,3.85246,3.90124,18478.174845577,0
+FCO.US,D,20100706,000000,3.9048,3.92778,3.83936,3.84546,60594.986826838,0
+FCO.US,D,20100707,000000,3.8658,4.01664,3.8658,3.95104,76802.734352201,0
+FCO.US,D,20100708,000000,3.96404,3.96404,3.92432,3.96404,68216.270972498,0
+FCO.US,D,20100709,000000,3.94467,3.94777,3.92432,3.93113,55576.495028398,0
+FCO.US,D,20100712,000000,3.94123,3.95104,3.92432,3.92432,29174.385764229,0
+FCO.US,D,20100713,000000,3.93849,3.95759,3.93849,3.95438,57339.570436535,0
+FCO.US,D,20100714,000000,3.95438,3.96404,3.91778,3.91778,40524.321272413,0
+FCO.US,D,20100715,000000,3.91778,3.94467,3.9048,3.93849,35684.11799839,0
+FCO.US,D,20100716,000000,3.93849,3.94467,3.92432,3.94467,31875.126745233,0
+FCO.US,D,20100719,000000,3.95759,3.97048,3.93468,3.93849,37063.102696515,0
+FCO.US,D,20100720,000000,3.93849,3.98013,3.92432,3.98013,27148.279755252,0
+FCO.US,D,20100721,000000,3.98013,3.98375,3.96058,3.97048,37874.205427974,0
+FCO.US,D,20100722,000000,3.99028,4.01664,3.96058,3.96404,48471.367166394,0
+FCO.US,D,20100723,000000,3.96738,4.00392,3.96058,3.97712,64427.089555387,0
+FCO.US,D,20100726,000000,3.99384,4.01664,3.92113,3.98721,93752.250182858,0
+FCO.US,D,20100727,000000,3.98721,3.99384,3.95759,3.97712,38416.774826359,0
+FCO.US,D,20100728,000000,3.97048,3.9733,3.93468,3.93468,55224.32016535,0
+FCO.US,D,20100729,000000,3.93849,3.98375,3.90806,3.91778,43708.202143663,0
+FCO.US,D,20100730,000000,3.91124,3.97048,3.89225,3.91124,51627.734376467,0
+FCO.US,D,20100802,000000,3.92432,3.98721,3.92432,3.96058,106549.40426888,0
+FCO.US,D,20100803,000000,3.9733,4.01346,3.9733,3.99983,34198.380294906,0
+FCO.US,D,20100804,000000,4.02019,4.04254,3.99384,4.02909,22977.208721022,0
+FCO.US,D,20100805,000000,4.02327,4.04254,4.01028,4.01028,35838.194500975,0
+FCO.US,D,20100806,000000,4.00392,4.02327,3.95759,3.98721,23174.20653504,0
+FCO.US,D,20100809,000000,4.01664,4.0259,3.99756,4.0259,25069.347516818,0
+FCO.US,D,20100810,000000,4.00719,4.04907,4.00392,4.0458,34909.333299684,0
+FCO.US,D,20100811,000000,4.02019,4.04907,4.00392,4.03609,63318.83928323,0
+FCO.US,D,20100812,000000,4.01028,4.06888,4.01028,4.04254,91684.323408895,0
+FCO.US,D,20100813,000000,4.05289,4.07298,4.02327,4.06281,42609.85678953,0
+FCO.US,D,20100816,000000,4.05571,4.19746,4.05571,4.09815,104862.26656559,0
+FCO.US,D,20100817,000000,4.09152,4.13176,4.02019,4.07606,86736.266583063,0
+FCO.US,D,20100818,000000,4.0947,4.11477,4.0887,4.11477,34433.897234569,0
+FCO.US,D,20100819,000000,4.0947,4.12832,4.09152,4.1184,36116.632752074,0
+FCO.US,D,20100820,000000,4.09815,4.10178,4.06888,4.08596,31982.980297041,0
+FCO.US,D,20100823,000000,4.04907,4.08596,4.01028,4.05289,91104.335431312,0
+FCO.US,D,20100824,000000,4.04254,4.07951,4.01664,4.02019,38497.114716992,0
+FCO.US,D,20100825,000000,4.01664,4.01664,3.96058,3.98375,60478.328903455,0
+FCO.US,D,20100826,000000,3.98375,3.99028,3.93468,3.93849,150525.03919917,0
+FCO.US,D,20100827,000000,3.94123,3.97048,3.94123,3.96058,64128.841468241,0
+FCO.US,D,20100830,000000,3.93468,3.97712,3.93468,3.95438,93294.422860894,0
+FCO.US,D,20100831,000000,3.94123,3.95438,3.91441,3.92759,43197.548592243,0
+FCO.US,D,20100901,000000,3.94777,3.98013,3.94777,3.97712,42048.578101547,0
+FCO.US,D,20100902,000000,3.96738,3.98013,3.96404,3.9733,27729.368279283,0
+FCO.US,D,20100903,000000,3.98013,3.99028,3.9733,3.97712,23244.64150765,0
+FCO.US,D,20100907,000000,3.98721,4.00719,3.96404,3.98375,60772.174804811,0
+FCO.US,D,20100908,000000,4.0259,4.0259,3.9733,3.98013,45667.17481937,0
+FCO.US,D,20100909,000000,4.02327,4.02327,3.97048,3.99756,77360.711400845,0
+FCO.US,D,20100910,000000,4.00392,4.0259,3.99384,4.00392,72283.89064071,0
+FCO.US,D,20100913,000000,4.02327,4.0259,3.99983,4.01028,145945.6654331,0
+FCO.US,D,20100914,000000,3.99756,4.03609,3.99756,4.00392,58720.756227553,0
+FCO.US,D,20100915,000000,3.99028,4.02327,3.99028,3.99756,94921.0305096,0
+FCO.US,D,20100916,000000,3.99384,4.01028,3.98375,3.99983,95398.66766761,0
+FCO.US,D,20100917,000000,3.99756,4.03256,3.99384,4.02019,91243.004283637,0
+FCO.US,D,20100920,000000,4.02909,4.02909,3.98721,4.01346,53043.037107343,0
+FCO.US,D,20100921,000000,4.02327,4.07298,4.01346,4.0259,112822.51901694,0
+FCO.US,D,20100922,000000,4.03609,4.06888,4.02327,4.04907,60139.36059777,0
+FCO.US,D,20100923,000000,4.039,4.07951,4.039,4.06888,44699.794492433,0
+FCO.US,D,20100924,000000,4.0887,4.0887,4.07298,4.07606,100068.28624234,0
+FCO.US,D,20100927,000000,4.07298,4.12523,4.02909,4.10777,158796.74629502,0
+FCO.US,D,20100928,000000,4.06562,4.09152,4.039,4.08596,123994.1660007,0
+FCO.US,D,20100929,000000,4.06562,4.11477,4.05289,4.0947,47418.144216589,0
+FCO.US,D,20100930,000000,4.11049,4.11049,4.02309,4.06427,185771.13971164,0
+FCO.US,D,20101001,000000,4.06888,4.07951,4.02019,4.0599,182292.3123926,0
+FCO.US,D,20101004,000000,4.07298,4.07298,4.04907,4.0599,52963.797763157,0
+FCO.US,D,20101005,000000,4.08315,4.0947,4.03256,4.0599,81482.257844958,0
+FCO.US,D,20101006,000000,4.06562,4.10178,4.06281,4.0947,68240.482994333,0
+FCO.US,D,20101007,000000,4.08596,4.10777,4.07951,4.0947,59862.022893121,0
+FCO.US,D,20101008,000000,4.0947,4.16038,4.09152,4.10505,105485.17585461,0
+FCO.US,D,20101011,000000,4.11152,4.1453,4.10505,4.12832,83848.432706065,0
+FCO.US,D,20101012,000000,4.10505,4.18711,4.10505,4.15728,93287.819582212,0
+FCO.US,D,20101013,000000,4.16038,4.20382,4.1453,4.16747,100417.15946605,0
+FCO.US,D,20101014,000000,4.17992,4.20709,4.15728,4.16038,71676.389001951,0
+FCO.US,D,20101015,000000,4.18711,4.23035,4.17419,4.20382,146850.31461255,0
+FCO.US,D,20101018,000000,4.20382,4.22362,4.15728,4.19064,100931.11465681,0
+FCO.US,D,20101019,000000,4.16394,4.17102,4.12832,4.1453,74524.603206856,0
+FCO.US,D,20101020,000000,4.1513,4.15357,4.12832,4.14222,63190.075348928,0
+FCO.US,D,20101021,000000,4.1453,4.17719,4.09152,4.11152,94071.408652495,0
+FCO.US,D,20101022,000000,4.10777,4.14222,4.08315,4.13176,59036.61305785,0
+FCO.US,D,20101025,000000,4.16747,4.16747,4.13176,4.1385,89877.226142877,0
+FCO.US,D,20101026,000000,4.1484,4.17419,4.1484,4.16394,56258.833825554,0
+FCO.US,D,20101027,000000,4.12832,4.13494,4.09815,4.11152,32357.166089031,0
+FCO.US,D,20101028,000000,4.1385,4.1385,4.08315,4.0887,106947.8020827,0
+FCO.US,D,20101029,000000,4.08006,4.09987,4.08006,4.08006,49163.610881573,0
+FCO.US,D,20101101,000000,4.09152,4.11152,4.07951,4.08596,59360.173713274,0
+FCO.US,D,20101102,000000,4.09152,4.13494,4.09152,4.13176,70691.399931861,0
+FCO.US,D,20101103,000000,4.12832,4.17419,4.11152,4.1385,89205.892810192,0
+FCO.US,D,20101104,000000,4.15357,4.24553,4.15357,4.21716,102104.29716935,0
+FCO.US,D,20101105,000000,4.22018,4.26579,4.21036,4.23671,153521.82717442,0
+FCO.US,D,20101108,000000,4.23035,4.27587,4.19064,4.26323,51174.309240292,0
+FCO.US,D,20101109,000000,4.2796,4.28259,4.22018,4.24271,51424.133283767,0
+FCO.US,D,20101110,000000,4.22362,4.23972,4.19064,4.19746,140493.55833453,0
+FCO.US,D,20101111,000000,4.19746,4.19746,4.1453,4.1453,49188.923449855,0
+FCO.US,D,20101112,000000,4.1453,4.1453,4.07298,4.09152,74306.695010344,0
+FCO.US,D,20101115,000000,4.12523,4.1385,4.07298,4.07298,63214.287370763,0
+FCO.US,D,20101116,000000,4.06562,4.06562,3.82637,3.88225,339949.99311497,0
+FCO.US,D,20101117,000000,3.9048,3.98013,3.9048,3.94777,85291.249098117,0
+FCO.US,D,20101118,000000,3.99756,4.06562,3.98013,4.06281,105352.00973451,0
+FCO.US,D,20101119,000000,4.06888,4.09815,4.05289,4.09815,34298.530021585,0
+FCO.US,D,20101122,000000,4.09815,4.13494,4.07298,4.11152,33903.433847103,0
+FCO.US,D,20101123,000000,4.09815,4.1385,4.0887,4.11152,103125.60427218,0
+FCO.US,D,20101124,000000,4.11152,4.1484,4.10178,4.13176,110393.61300833,0
+FCO.US,D,20101126,000000,4.08596,4.09815,4.06888,4.0947,42730.916898703,0
+FCO.US,D,20101129,000000,4.07951,4.11152,4.0599,4.08596,108532.58896642,0
+FCO.US,D,20101130,000000,4.07789,4.13494,4.07789,4.07789,90480.325595847,0
+FCO.US,D,20101201,000000,4.12523,4.15357,4.00392,4.08596,113180.19661221,0
+FCO.US,D,20101202,000000,4.09152,4.11477,4.06562,4.11152,142648.42827781,0
+FCO.US,D,20101203,000000,4.14222,4.16038,4.07298,4.11152,93151.351822781,0
+FCO.US,D,20101206,000000,4.09152,4.18419,4.09152,4.1453,114277.4414199,0
+FCO.US,D,20101207,000000,4.20382,4.24271,4.12832,4.12832,91894.527780277,0
+FCO.US,D,20101208,000000,4.11152,4.1484,4.08596,4.08596,39712.117994509,0
+FCO.US,D,20101209,000000,4.0947,4.20382,3.98013,4.18711,253791.51341657,0
+FCO.US,D,20101210,000000,4.17719,4.194,4.14222,4.16747,64277.415238591,0
+FCO.US,D,20101213,000000,4.16747,4.16747,4.13176,4.16747,72634.96495731,0
+FCO.US,D,20101214,000000,4.17419,4.17719,3.97048,3.99028,184199.5593853,0
+FCO.US,D,20101215,000000,3.94777,4.0259,3.91778,3.96058,149007.38564872,0
+FCO.US,D,20101216,000000,3.98013,4.02909,3.97048,4.01028,42793.648046182,0
+FCO.US,D,20101217,000000,4.02909,4.06281,4.01664,4.02909,71076.59118832,0
+FCO.US,D,20101220,000000,4.02909,4.10777,3.95759,4.00719,70683.696106732,0
+FCO.US,D,20101221,000000,3.98375,4.0458,3.89843,3.97712,119965.06545814,0
+FCO.US,D,20101222,000000,3.99756,4.05289,3.98013,4.0259,86051.726693012,0
+FCO.US,D,20101223,000000,4.02909,4.10178,3.99384,4.02327,78834.343093412,0
+FCO.US,D,20101227,000000,4.039,4.06562,3.93113,3.99983,127699.70588785,0
+FCO.US,D,20101228,000000,3.99756,4.01346,3.96738,3.98013,98742.127773677,0
+FCO.US,D,20101229,000000,4.00156,4.03183,3.96866,4.03183,96959.242529493,0
+FCO.US,D,20101230,000000,4.04099,4.0758,3.98512,4.00156,78742.997738308,0
+FCO.US,D,20101231,000000,4.02474,4.07416,3.99802,4.01527,39895.909251162,0
+FCO.US,D,20110103,000000,4.04907,4.11152,4.04254,4.08315,48330.497221175,0
+FCO.US,D,20110104,000000,4.09815,4.13494,4.08315,4.12204,92693.524500818,0
+FCO.US,D,20110105,000000,4.12204,4.12204,4.05571,4.07298,65397.771521664,0
+FCO.US,D,20110106,000000,4.0887,4.09815,4.01346,4.06888,70801.454576564,0
+FCO.US,D,20110107,000000,4.0599,4.06281,4.01664,4.05289,31235.709259511,0
+FCO.US,D,20110110,000000,4.0458,4.10777,4.03256,4.10777,54692.756231436,0
+FCO.US,D,20110111,000000,4.10777,4.1513,4.06281,4.06888,63851.503763592,0
+FCO.US,D,20110112,000000,4.07951,4.0887,4.07298,4.07951,63908.732178836,0
+FCO.US,D,20110113,000000,4.09815,4.12832,4.08315,4.12832,85880.041447275,0
+FCO.US,D,20110114,000000,4.1184,4.12204,4.03609,4.03609,72180.439274688,0
+FCO.US,D,20110118,000000,4.06888,4.08596,4.0458,4.06281,105403.73541753,0
+FCO.US,D,20110119,000000,4.0599,4.07951,3.97048,4.0259,137062.05451269,0
+FCO.US,D,20110120,000000,4.02327,4.05571,3.99983,3.99983,62963.36278084,0
+FCO.US,D,20110121,000000,4.03609,4.05571,4.01664,4.02019,82856.840357294,0
+FCO.US,D,20110124,000000,4.039,4.12523,4.03609,4.12523,70440.475341939,0
+FCO.US,D,20110125,000000,4.0887,4.14222,3.9733,3.99384,284956.78770348,0
+FCO.US,D,20110126,000000,3.98375,4.07951,3.9048,4.07606,109490.06437534,0
+FCO.US,D,20110127,000000,4.05289,4.07298,4.039,4.06562,58485.239287889,0
+FCO.US,D,20110128,000000,4.0599,4.08596,4.02327,4.02327,83419.219591725,0
+FCO.US,D,20110131,000000,4.0458,4.1046,4.02474,4.08725,66678.807586002,0
+FCO.US,D,20110201,000000,4.10178,4.13176,4.0887,4.12204,79299.874240505,0
+FCO.US,D,20110202,000000,4.0947,4.1513,4.05289,4.1513,182831.58015164,0
+FCO.US,D,20110203,000000,4.12832,4.13494,4.09152,4.10505,62944.653491241,0
+FCO.US,D,20110204,000000,4.14222,4.17102,4.06281,4.08596,100576.73870087,0
+FCO.US,D,20110207,000000,4.07298,4.12832,4.03256,4.06281,65376.861139169,0
+FCO.US,D,20110208,000000,4.08596,4.10178,4.08315,4.10178,43824.860067048,0
+FCO.US,D,20110209,000000,4.10178,4.1385,4.0947,4.1184,93857.902641773,0
+FCO.US,D,20110210,000000,4.11152,4.15357,4.10505,4.11152,45222.554054772,0
+FCO.US,D,20110211,000000,4.13176,4.20709,4.12204,4.18419,50783.615251597,0
+FCO.US,D,20110214,000000,4.16038,4.20083,4.1453,4.1484,82799.611942048,0
+FCO.US,D,20110215,000000,4.16394,4.16394,4.12832,4.13176,101627.76055778,0
+FCO.US,D,20110216,000000,4.1513,4.15728,4.12204,4.1385,58166.080818251,0
+FCO.US,D,20110218,000000,4.1385,4.1484,4.0947,4.10178,49290.173722981,0
+FCO.US,D,20110222,000000,4.0599,4.18419,4.02327,4.05289,68745.633813518,0
+FCO.US,D,20110223,000000,4.06888,4.11152,4.05571,4.07298,60610.394477097,0
+FCO.US,D,20110224,000000,4.08596,4.12832,4.08596,4.12832,31604.392319264,0
+FCO.US,D,20110225,000000,4.10505,4.14222,4.09152,4.11477,65854.49829718,0
+FCO.US,D,20110228,000000,4.14321,4.16983,4.11533,4.13958,43672.984657358,0
+FCO.US,D,20110301,000000,4.13439,4.1484,4.10151,4.12458,48855.457876406,0
+FCO.US,D,20110302,000000,4.10151,4.14485,4.10151,4.12785,32080.928930825,0
+FCO.US,D,20110303,000000,4.13439,4.16339,4.13439,4.15075,34909.333299684,0
+FCO.US,D,20110304,000000,4.1513,4.1513,4.12523,4.1385,17220.250256624,0
+FCO.US,D,20110307,000000,4.12204,4.13494,4.09152,4.12204,60546.56278317,0
+FCO.US,D,20110308,000000,4.10777,4.1513,4.10777,4.14222,52174.705960639,0
+FCO.US,D,20110309,000000,4.1385,4.1513,4.11152,4.13494,66098.81960842,0
+FCO.US,D,20110310,000000,4.11423,4.16038,4.10396,4.1214,66455.396657256,0
+FCO.US,D,20110311,000000,4.1214,4.14175,4.11423,4.13439,25348.886314365,0
+FCO.US,D,20110314,000000,4.11477,4.15728,4.10505,4.14222,32624.598875656,0
+FCO.US,D,20110315,000000,4.10777,4.1184,4.10178,4.1184,48782.821810904,0
+FCO.US,D,20110316,000000,4.10178,4.13494,4.10178,4.10777,26857.735493238,0
+FCO.US,D,20110317,000000,4.1076,4.1385,4.1076,4.11742,67441.486273792,0
+FCO.US,D,20110318,000000,4.13439,4.13439,4.1076,4.11787,46926.199954768,0
+FCO.US,D,20110321,000000,4.1484,4.15075,4.12458,4.13821,73618.853480953,0
+FCO.US,D,20110322,000000,4.15331,4.16339,4.14175,4.15331,40447.283021123,0
+FCO.US,D,20110323,000000,4.16747,4.20382,4.16339,4.17719,46452.964982546,0
+FCO.US,D,20110324,000000,4.20083,4.20083,4.15713,4.17719,59790.487374064,0
+FCO.US,D,20110325,000000,4.17366,4.21716,4.16339,4.21281,61215.695022963,0
+FCO.US,D,20110328,000000,4.22663,4.23671,4.17102,4.21036,45604.44367189,0
+FCO.US,D,20110329,000000,4.21281,4.21716,4.19746,4.21281,13241.774850624,0
+FCO.US,D,20110330,000000,4.22663,4.22663,4.09759,4.15331,64816.682997633,0
+FCO.US,D,20110331,000000,4.1633,4.28514,4.13621,4.20482,71740.22069588,0
+FCO.US,D,20110401,000000,4.23671,4.27998,4.20083,4.22362,28565.783579024,0
+FCO.US,D,20110404,000000,4.22018,4.23671,4.19064,4.194,23060.850250996,0
+FCO.US,D,20110405,000000,4.17893,4.21627,4.17211,4.20564,37876.406520869,0
+FCO.US,D,20110406,000000,4.23671,4.24962,4.21281,4.24962,33168.26882049,0
+FCO.US,D,20110407,000000,4.24889,4.27896,4.23581,4.24889,23066.352983232,0
+FCO.US,D,20110408,000000,4.26862,4.28615,4.25117,4.28233,18599.23495475,0
+FCO.US,D,20110411,000000,4.26579,4.30605,4.24016,4.24016,55000.909236603,0
+FCO.US,D,20110412,000000,4.24397,4.2578,4.21073,4.24144,18515.593424775,0
+FCO.US,D,20110413,000000,4.26579,4.31922,4.25679,4.27625,38205.469908529,0
+FCO.US,D,20110414,000000,4.26943,4.30922,4.26943,4.30605,29748.871009578,0
+FCO.US,D,20110415,000000,4.32149,4.32149,4.28905,4.32149,37498.919089538,0
+FCO.US,D,20110418,000000,4.32149,4.37519,4.27896,4.37519,73240.265503176,0
+FCO.US,D,20110419,000000,4.36147,4.417,4.35456,4.37519,93820.484062573,0
+FCO.US,D,20110420,000000,4.417,4.42181,4.36147,4.37519,53700.063336217,0
+FCO.US,D,20110421,000000,4.39527,4.43517,4.35456,4.39156,44946.316896567,0
+FCO.US,D,20110425,000000,4.41471,4.5672,4.35157,4.37846,78528.391181139,0
+FCO.US,D,20110426,000000,4.4049,4.46369,4.36147,4.44434,62174.270978323,0
+FCO.US,D,20110427,000000,4.47732,4.50703,4.38783,4.38783,90519.94526794,0
+FCO.US,D,20110428,000000,4.41471,4.48441,4.41471,4.48441,44943.015257227,0
+FCO.US,D,20110429,000000,4.46051,4.46323,4.419,4.45388,46841.457878347,0
+FCO.US,D,20110502,000000,4.45071,4.47732,4.44434,4.45779,54510.065521229,0
+FCO.US,D,20110503,000000,4.47396,4.47732,4.40444,4.42118,49842.648039388,0
+FCO.US,D,20110504,000000,4.43862,4.44161,4.39527,4.42443,72616.255667711,0
+FCO.US,D,20110505,000000,4.44161,4.4805,4.37801,4.43862,47692.1802819,0
+FCO.US,D,20110506,000000,4.47051,4.47051,4.40764,4.42118,45353.519081968,0
+FCO.US,D,20110509,000000,4.41064,4.51111,4.41064,4.47732,57954.775900422,0
+FCO.US,D,20110510,000000,4.49822,4.52747,4.47732,4.51421,68374.749660871,0
+FCO.US,D,20110511,000000,4.50749,4.50749,4.45779,4.47396,47008.740938295,0
+FCO.US,D,20110512,000000,4.47051,4.4805,4.45071,4.46097,29114.95625609,0
+FCO.US,D,20110513,000000,4.4347,4.52747,4.4347,4.48468,68877.699387163,0
+FCO.US,D,20110516,000000,4.49494,4.49494,4.43862,4.43862,29479.237130056,0
+FCO.US,D,20110517,000000,4.44434,4.45071,4.40035,4.41064,29267.932212225,0
+FCO.US,D,20110518,000000,4.4347,4.50749,4.31767,4.43862,75531.603205885,0
+FCO.US,D,20110519,000000,4.42762,4.44161,4.41418,4.42118,32210.793411575,0
+FCO.US,D,20110520,000000,4.4347,4.45469,4.4347,4.45469,8377.3595547667,0
+FCO.US,D,20110523,000000,4.45071,4.45071,4.43134,4.4347,24316.573747053,0
+FCO.US,D,20110524,000000,4.4347,4.46369,4.417,4.4347,53583.405412832,0
+FCO.US,D,20110525,000000,4.42118,4.46097,4.42118,4.45071,52732.683009281,0
+FCO.US,D,20110526,000000,4.44161,4.46806,4.44161,4.44161,63066.814146861,0
+FCO.US,D,20110527,000000,4.44434,4.58209,4.44434,4.51449,128175.14195296,0
+FCO.US,D,20110531,000000,4.52922,4.54584,4.44124,4.50858,58330.062238859,0
+FCO.US,D,20110601,000000,4.49115,4.54756,4.49115,4.52747,36056.102697486,0
+FCO.US,D,20110602,000000,4.51785,4.5373,4.47732,4.48468,61680.125623607,0
+FCO.US,D,20110603,000000,4.47732,4.53447,4.46369,4.49895,66321.129990718,0
+FCO.US,D,20110606,000000,4.4805,4.50749,4.47051,4.48468,53860.743117483,0
+FCO.US,D,20110607,000000,4.48441,4.55147,4.48441,4.49822,83609.614127061,0
+FCO.US,D,20110608,000000,4.48776,4.59507,4.47014,4.48441,96247.188978266,0
+FCO.US,D,20110609,000000,4.51111,4.59172,4.51111,4.5373,87659.62505212,0
+FCO.US,D,20110610,000000,4.52392,4.52392,4.46051,4.46768,78954.302656138,0
+FCO.US,D,20110613,000000,4.46806,4.52392,4.44434,4.4477,51706.973720652,0
+FCO.US,D,20110614,000000,4.47396,4.51111,4.44434,4.46806,56817.911420644,0
+FCO.US,D,20110615,000000,4.46806,4.46806,4.36774,4.40035,108380.71355674,0
+FCO.US,D,20110616,000000,4.36628,4.38672,4.3254,4.33976,118173.37584238,0
+FCO.US,D,20110617,000000,4.34011,4.39727,4.34011,4.39727,69301.409769267,0
+FCO.US,D,20110620,000000,4.41662,4.44124,4.40409,4.44124,65005.976986523,0
+FCO.US,D,20110621,000000,4.43825,4.48441,4.43825,4.47732,37869.803242186,0
+FCO.US,D,20110622,000000,4.48776,4.50186,4.47014,4.47014,23605.620742274,0
+FCO.US,D,20110623,000000,4.4805,4.48776,4.40672,4.45415,48322.793396046,0
+FCO.US,D,20110624,000000,4.4805,4.53447,4.45724,4.49822,59743.163876841,0
+FCO.US,D,20110627,000000,4.52165,4.52165,4.48441,4.51785,45726.604327509,0
+FCO.US,D,20110628,000000,4.52392,4.53447,4.49115,4.53447,53080.455686542,0
+FCO.US,D,20110629,000000,4.52392,4.53447,4.48441,4.48776,121272.51463721,0
+FCO.US,D,20110630,000000,4.4835,4.49386,4.4448,4.48695,78276.366044769,0
+FCO.US,D,20110701,000000,4.50331,4.50331,4.4766,4.50331,31198.290680312,0
+FCO.US,D,20110705,000000,4.51703,4.54083,4.49095,4.53392,27092.151886454,0
+FCO.US,D,20110706,000000,4.53493,4.53493,4.45779,4.47396,87886.337620206,0
+FCO.US,D,20110707,000000,4.49095,4.53392,4.48742,4.52694,115810.50262062,0
+FCO.US,D,20110708,000000,4.52358,4.5551,4.50658,4.5551,51599.120168844,0
+FCO.US,D,20110711,000000,4.5313,4.5313,4.40672,4.49115,77702.981345867,0
+FCO.US,D,20110712,000000,4.49095,4.49095,4.44925,4.47286,98396.55618931,0
+FCO.US,D,20110713,000000,4.49115,4.50749,4.45071,4.4805,76821.4436418,0
+FCO.US,D,20110714,000000,4.50749,4.5373,4.48441,4.50186,47248.660063747,0
+FCO.US,D,20110715,000000,4.53392,4.55083,4.50331,4.53067,76165.517959372,0
+FCO.US,D,20110718,000000,4.54137,4.58745,4.52785,4.58254,94071.408652495,0
+FCO.US,D,20110719,000000,4.60616,4.60616,4.57291,4.60253,48738.799953023,0
+FCO.US,D,20110720,000000,4.60161,4.69249,4.53392,4.66504,86103.452376023,0
+FCO.US,D,20110721,000000,4.66504,4.68658,4.63244,4.65815,59152.170434787,0
+FCO.US,D,20110722,000000,4.66805,4.68658,4.63244,4.63244,58922.156227358,0
+FCO.US,D,20110725,000000,4.62243,4.66805,4.58745,4.59117,146521.25122489,0
+FCO.US,D,20110726,000000,4.62725,4.67068,4.6236,4.6236,135344.10150889,0
+FCO.US,D,20110727,000000,4.59507,4.68931,4.59507,4.61108,44024.05897396,0
+FCO.US,D,20110728,000000,4.63487,4.81942,4.61307,4.64415,113649.02939864,0
+FCO.US,D,20110729,000000,4.60063,4.71721,4.59037,4.68677,60084.333275418,0
+FCO.US,D,20110801,000000,4.75655,4.76591,4.68259,4.71265,45095.991213363,0
+FCO.US,D,20110802,000000,4.68212,4.69923,4.67849,4.68559,59743.163876841,0
+FCO.US,D,20110803,000000,4.70621,4.70621,4.63244,4.66504,32328.551881409,0
+FCO.US,D,20110804,000000,4.67013,4.67805,4.50858,4.50858,108895.76929394,0
+FCO.US,D,20110805,000000,4.50858,4.54219,4.34265,4.40618,214198.25443836,0
+FCO.US,D,20110808,000000,4.37972,4.44061,4.19064,4.26489,248374.62380431,0
+FCO.US,D,20110809,000000,4.27843,4.53666,4.22072,4.4835,108103.37585208,0
+FCO.US,D,20110810,000000,4.47959,4.5213,4.37972,4.5213,170086.15174863,0
+FCO.US,D,20110811,000000,4.47959,4.59507,4.46942,4.59507,54337.279729047,0
+FCO.US,D,20110812,000000,4.63487,4.65395,4.56872,4.63051,65140.243653059,0
+FCO.US,D,20110815,000000,4.67886,4.69995,4.59782,4.65468,95224.781328979,0
+FCO.US,D,20110816,000000,4.63914,4.67585,4.54692,4.56137,135005.13320319,0
+FCO.US,D,20110817,000000,4.5491,4.64724,4.5491,4.60616,106322.6917008,0
+FCO.US,D,20110818,000000,4.45779,4.6236,4.45415,4.6236,190531.00309505,0
+FCO.US,D,20110819,000000,4.58989,4.77316,4.51512,4.74145,213623.76919301,0
+FCO.US,D,20110822,000000,4.73847,4.82333,4.71156,4.74918,94414.779143967,0
+FCO.US,D,20110823,000000,4.769,4.92899,4.769,4.83341,121389.17256059,0
+FCO.US,D,20110824,000000,4.90828,4.97145,4.72447,4.79907,244621.76041996,0
+FCO.US,D,20110825,000000,4.93519,4.93519,4.79907,4.86386,125111.22064444,0
+FCO.US,D,20110826,000000,4.88421,5.00351,4.86623,4.93519,157149.22826383,0
+FCO.US,D,20110829,000000,4.99298,5.02913,4.80316,4.84015,220965.51454111,0
+FCO.US,D,20110830,000000,4.86148,4.90828,4.78282,4.78998,166016.33098751,0
+FCO.US,D,20110831,000000,4.7719,4.82333,4.73037,4.75529,115066.53322242,0
+FCO.US,D,20110901,000000,4.79907,4.81052,4.74918,4.77316,54360.391204433,0
+FCO.US,D,20110902,000000,4.73738,4.79907,4.71611,4.79907,119097.83485788,0
+FCO.US,D,20110906,000000,4.71221,4.77316,4.66387,4.75,92538.347451787,0
+FCO.US,D,20110907,000000,4.79907,4.80316,4.65515,4.72348,130783.43703241,0
+FCO.US,D,20110908,000000,4.73655,4.73911,4.68559,4.7292,51919.37918493,0
+FCO.US,D,20110909,000000,4.75655,4.90965,4.69923,4.76271,59926.955133494,0
+FCO.US,D,20110912,000000,4.76164,4.7867,4.66649,4.76164,65911.726712426,0
+FCO.US,D,20110913,000000,4.80316,4.90101,4.74145,4.86623,146402.39220861,0
+FCO.US,D,20110914,000000,4.86386,4.87322,4.77918,4.82678,47001.037113166,0
+FCO.US,D,20110915,000000,4.86148,4.86148,4.77316,4.8057,81350.192271316,0
+FCO.US,D,20110916,000000,4.84141,4.87513,4.74183,4.80761,86729.663304381,0
+FCO.US,D,20110919,000000,4.73847,4.81334,4.70176,4.78282,62933.64802677,0
+FCO.US,D,20110920,000000,4.80761,4.80761,4.7331,4.76271,92094.827233637,0
+FCO.US,D,20110921,000000,4.78054,4.83477,4.69195,4.73655,110429.93104109,0
+FCO.US,D,20110922,000000,4.70521,4.74619,4.65414,4.68839,118896.43485807,0
+FCO.US,D,20110923,000000,4.65414,4.66696,4.62043,4.65751,139964.19549351,0
+FCO.US,D,20110926,000000,4.66096,4.66096,4.41944,4.50795,234307.43911842,0
+FCO.US,D,20110927,000000,4.52165,4.5939,4.5044,4.58591,64988.36824337,0
+FCO.US,D,20110928,000000,4.60282,4.63089,4.48441,4.49115,86280.640353995,0
+FCO.US,D,20110929,000000,4.50186,4.50795,4.42616,4.42616,79156.803202391,0
+FCO.US,D,20110930,000000,4.37209,4.37209,4.18502,4.23826,287493.54726387,0
+FCO.US,D,20111003,000000,4.15728,4.20518,3.9573,3.96666,308370.91336397,0
+FCO.US,D,20111004,000000,3.93058,3.96866,3.79684,3.93387,224964.90032961,0
+FCO.US,D,20111005,000000,3.97139,4.08725,3.93387,4.08725,137853.3474081,0
+FCO.US,D,20111006,000000,4.10777,4.17039,4.09115,4.17039,120616.58895478,0
+FCO.US,D,20111007,000000,4.17675,4.21463,4.17247,4.19064,67609.869880187,0
+FCO.US,D,20111010,000000,4.21892,4.31713,4.20891,4.31713,53409.519074203,0
+FCO.US,D,20111011,000000,4.32114,4.36147,4.31713,4.35157,69013.066600145,0
+FCO.US,D,20111012,000000,4.39599,4.39909,4.35456,4.38573,142971.98893323,0
+FCO.US,D,20111013,000000,4.39599,4.39599,4.32768,4.36546,50728.587929245,0
+FCO.US,D,20111014,000000,4.41944,4.47396,4.41944,4.46768,77960.509214472,0
+FCO.US,D,20111017,000000,4.49494,4.49494,4.41944,4.44734,75396.2359929,0
+FCO.US,D,20111018,000000,4.44124,4.44124,4.28751,4.3581,147957.46433826,0
+FCO.US,D,20111019,000000,4.36474,4.39909,4.35747,4.35747,62242.504858038,0
+FCO.US,D,20111020,000000,4.34103,4.37209,4.3105,4.34103,92538.347451787,0
+FCO.US,D,20111021,000000,4.37209,4.40554,4.33413,4.38528,108584.31464943,0
+FCO.US,D,20111024,000000,4.39909,4.42616,4.38836,4.40554,61633.902672832,0
+FCO.US,D,20111025,000000,4.3871,4.40035,4.37436,4.37436,63574.166058941,0
+FCO.US,D,20111026,000000,4.40554,4.45388,4.37937,4.412,56280.844754493,0
+FCO.US,D,20111027,000000,4.55338,4.58682,4.46051,4.47732,142057.43483575,0
+FCO.US,D,20111028,000000,4.51149,4.52922,4.49541,4.52922,91254.009748107,0
+FCO.US,D,20111031,000000,4.53502,4.53502,4.43517,4.48742,110295.66437457,0
+FCO.US,D,20111101,000000,4.47286,4.49115,4.41064,4.44297,95676.00537226,0
+FCO.US,D,20111102,000000,4.45388,4.49178,4.4437,4.49178,43975.634930291,0
+FCO.US,D,20111103,000000,4.52165,4.55293,4.44579,4.53765,82265.846915241,0
+FCO.US,D,20111104,000000,4.55456,4.8057,4.5025,4.59507,168740.18344391,0
+FCO.US,D,20111107,000000,4.56037,4.59418,4.56037,4.56301,47016.444763425,0
+FCO.US,D,20111108,000000,4.61452,4.62471,4.56618,4.57764,92965.359473234,0
+FCO.US,D,20111109,000000,4.57682,4.58099,4.53765,4.58099,92123.441441258,0
+FCO.US,D,20111110,000000,4.5969,4.5969,4.54219,4.5939,37560.549690571,0
+FCO.US,D,20111111,000000,4.62415,4.8594,4.61797,4.78998,174621.50365683,0
+FCO.US,D,20111114,000000,4.81942,4.81942,4.62825,4.66504,121316.53649508,0
+FCO.US,D,20111115,000000,4.68677,4.71721,4.61806,4.61806,61377.475350675,0
+FCO.US,D,20111116,000000,4.62825,4.65197,4.60127,4.64905,100140.92230785,0
+FCO.US,D,20111117,000000,4.85858,4.85858,4.66895,4.74865,128429.36818221,0
+FCO.US,D,20111118,000000,4.99625,4.99625,4.69084,4.72011,81373.303746701,0
+FCO.US,D,20111121,000000,4.65859,4.82787,4.65859,4.68295,80875.856752646,0
+FCO.US,D,20111122,000000,4.65859,4.71721,4.63914,4.68677,59331.559505652,0
+FCO.US,D,20111123,000000,4.68295,4.70084,4.64234,4.65468,47830.849134226,0
+FCO.US,D,20111125,000000,4.68004,4.73792,4.66504,4.68004,39582.25351376,0
+FCO.US,D,20111128,000000,4.76101,4.88576,4.70084,4.70084,122455.60206777,0
+FCO.US,D,20111129,000000,4.74865,4.74865,4.66504,4.68004,127826.26872924,0
+FCO.US,D,20111130,000000,4.78099,4.79579,4.71311,4.75427,136186.01954085,0
+FCO.US,D,20111201,000000,4.76101,4.85187,4.76101,4.83179,134484.57473376,0
+FCO.US,D,20111202,000000,4.87513,4.87513,4.77962,4.81388,60313.246936401,0
+FCO.US,D,20111205,000000,4.82042,4.82787,4.80008,4.82042,58405.999943703,0
+FCO.US,D,20111206,000000,4.81942,4.88985,4.81942,4.87822,90752.160568264,0
+FCO.US,D,20111207,000000,4.88576,4.95844,4.82678,4.88902,52222.029457861,0
+FCO.US,D,20111208,000000,4.92055,4.92055,4.84724,4.86212,60515.747482654,0
+FCO.US,D,20111209,000000,4.83742,4.92055,4.83041,4.92055,62344.855677611,0
+FCO.US,D,20111212,000000,4.93064,4.93064,4.82042,4.83825,85156.98243158,0
+FCO.US,D,20111213,000000,4.87131,4.94491,4.80008,4.94491,57428.714698743,0
+FCO.US,D,20111214,000000,4.92055,4.92055,4.74455,4.769,61871.62070539,0
+FCO.US,D,20111215,000000,4.77962,4.78282,4.74455,4.76101,30559.973741036,0
+FCO.US,D,20111216,000000,4.79297,4.84078,4.77452,4.77452,41063.589031458,0
+FCO.US,D,20111219,000000,4.78998,4.86488,4.75582,4.81388,74433.257851752,0
+FCO.US,D,20111220,000000,4.83041,4.87822,4.74354,4.76817,107313.18350312,0
+FCO.US,D,20111221,000000,4.75529,4.81942,4.74354,4.75199,46312.095037327,0
+FCO.US,D,20111222,000000,4.75529,4.79907,4.74354,4.76817,53725.375904499,0
+FCO.US,D,20111223,000000,4.75529,4.96781,4.75529,4.81561,65801.672067721,0
+FCO.US,D,20111227,000000,4.79579,4.95464,4.78998,4.94491,51224.934376855,0
+FCO.US,D,20111228,000000,4.92755,4.93708,4.82333,4.84078,51175.409786738,0
+FCO.US,D,20111229,000000,4.83742,4.86785,4.68212,4.74765,55321.168252687,0
+FCO.US,D,20111230,000000,4.77452,4.81942,4.74765,4.80316,26980.996695306,0
+FCO.US,D,20120103,000000,4.85904,4.87131,4.76817,4.82678,47404.937659224,0
+FCO.US,D,20120104,000000,4.83379,4.83379,4.7719,4.80316,84685.948552252,0
+FCO.US,D,20120105,000000,4.7719,4.81052,4.7719,4.79907,53043.037107343,0
+FCO.US,D,20120106,000000,4.82333,4.82333,4.79234,4.8057,14219.060095584,0
+FCO.US,D,20120109,000000,4.81334,4.82678,4.81334,4.81942,19714.08850559,0
+FCO.US,D,20120110,000000,4.83041,4.83041,4.76409,4.76817,61716.443656359,0
+FCO.US,D,20120111,000000,4.79234,4.8057,4.76817,4.78544,39560.242584819,0
+FCO.US,D,20120112,000000,4.77452,4.83106,4.77452,4.77862,69452.184632509,0
+FCO.US,D,20120113,000000,4.78963,4.90674,4.76817,4.81561,90530.950732411,0
+FCO.US,D,20120117,000000,4.88312,4.88312,4.8057,4.82333,63838.297206229,0
+FCO.US,D,20120118,000000,4.82333,4.85514,4.80997,4.80997,34255.608710152,0
+FCO.US,D,20120119,000000,4.82333,4.83742,4.80252,4.80252,54918.368253077,0
+FCO.US,D,20120120,000000,4.78963,4.84404,4.78544,4.78544,71016.061133735,0
+FCO.US,D,20120123,000000,4.82333,4.87131,4.76008,4.76817,114365.48513566,0
+FCO.US,D,20120124,000000,4.76008,4.78544,4.71975,4.75126,142206.00860611,0
+FCO.US,D,20120125,000000,4.75126,4.8057,4.73348,4.79234,111187.10699666,0
+FCO.US,D,20120126,000000,4.79234,4.85141,4.79234,4.81942,146685.2326455,0
+FCO.US,D,20120127,000000,4.83742,4.87131,4.8057,4.84078,66528.032722759,0
+FCO.US,D,20120130,000000,4.84078,4.86212,4.80997,4.85514,58006.501583434,0
+FCO.US,D,20120131,000000,4.85514,4.89421,4.82333,4.87186,64150.852397182,0
+FCO.US,D,20120201,000000,4.87513,4.9412,4.85904,4.9031,103148.71574757,0
+FCO.US,D,20120202,000000,4.92055,4.92801,4.90674,4.92801,40266.793403811,0
+FCO.US,D,20120203,000000,4.95698,4.96617,4.9112,4.92899,42111.309249027,0
+FCO.US,D,20120206,000000,4.91056,4.92801,4.91056,4.92801,10264.796711417,0
+FCO.US,D,20120207,000000,4.93818,4.96254,4.90366,4.90366,76177.62397029,0
+FCO.US,D,20120208,000000,4.92509,4.92899,4.87186,4.87894,56890.547486149,0
+FCO.US,D,20120209,000000,4.87894,4.90003,4.87186,4.88312,61739.555131745,0
+FCO.US,D,20120210,000000,4.87894,4.89048,4.85187,4.89048,31843.210898269,0
+FCO.US,D,20120213,000000,4.88985,4.88985,4.85141,4.85904,67762.845836324,0
+FCO.US,D,20120214,000000,4.84078,4.85514,4.78963,4.79234,83639.32888113,0
+FCO.US,D,20120215,000000,4.83423,4.83742,4.79234,4.81942,52308.972627176,0
+FCO.US,D,20120216,000000,4.80252,4.81942,4.76373,4.79234,55447.731094097,0
+FCO.US,D,20120217,000000,4.81942,4.84141,4.81334,4.82678,78241.148558465,0
+FCO.US,D,20120221,000000,4.81561,4.84404,4.76008,4.76008,113785.49715809,0
+FCO.US,D,20120222,000000,4.77862,4.79234,4.73701,4.75655,298349.33741735,0
+FCO.US,D,20120223,000000,4.76336,4.78544,4.72211,4.75655,124119.62829566,0
+FCO.US,D,20120224,000000,4.74228,4.81334,4.72566,4.81334,98919.315751648,0
+FCO.US,D,20120227,000000,4.82333,4.88667,4.80997,4.8594,142535.07199376,0
+FCO.US,D,20120228,000000,4.83742,4.89693,4.82333,4.89693,95071.805372843,0
+FCO.US,D,20120229,000000,4.88794,4.9051,4.85995,4.86269,63478.418518049,0
+FCO.US,D,20120301,000000,4.88312,4.94163,4.86849,4.93818,84967.688442692,0
+FCO.US,D,20120302,000000,4.95363,4.95698,4.9191,4.95363,73314.002115126,0
+FCO.US,D,20120305,000000,4.95273,4.95273,4.9112,4.93165,39148.638213631,0
+FCO.US,D,20120306,000000,4.92992,4.92992,4.84141,4.85995,43237.168264335,0
+FCO.US,D,20120307,000000,4.85995,4.89421,4.8525,4.86522,36102.32564826,0
+FCO.US,D,20120308,000000,4.89093,4.90101,4.87259,4.89093,29797.295053247,0
+FCO.US,D,20120309,000000,4.91228,4.91228,4.86269,4.87594,55595.204317998,0
+FCO.US,D,20120312,000000,4.89367,4.90003,4.86849,4.90003,58228.811965732,0
+FCO.US,D,20120313,000000,4.90366,4.91801,4.89048,4.89693,82829.326696118,0
+FCO.US,D,20120314,000000,4.90366,4.90366,4.85187,4.87557,31481.131117198,0
+FCO.US,D,20120315,000000,4.8594,4.8594,4.81334,4.84141,53574.601041256,0
+FCO.US,D,20120316,000000,4.8525,4.86269,4.81388,4.82379,60818.397755585,0
+FCO.US,D,20120319,000000,4.83742,4.8594,4.80997,4.84404,54907.362788606,0
+FCO.US,D,20120320,000000,4.84506,4.84506,4.77452,4.77452,44197.945312589,0
+FCO.US,D,20120321,000000,4.75474,4.79907,4.74674,4.75655,61657.01414822,0
+FCO.US,D,20120322,000000,4.73911,4.78963,4.63143,4.73911,102038.26438252,0
+FCO.US,D,20120323,000000,4.71875,4.7331,4.66504,4.68785,103225.75399886,0
+FCO.US,D,20120326,000000,4.72519,4.72519,4.65468,4.68394,73622.155120294,0
+FCO.US,D,20120327,000000,4.66213,4.74228,4.66213,4.73911,94505.023952624,0
+FCO.US,D,20120328,000000,4.73655,4.84141,4.7331,4.81388,99163.637062888,0
+FCO.US,D,20120329,000000,4.78171,4.89421,4.78171,4.85623,112482.4501648,0
+FCO.US,D,20120330,000000,4.88421,4.93635,4.84506,4.90411,49217.537657478,0
+FCO.US,D,20120402,000000,4.92263,4.94699,4.87594,4.90101,55050.43382672,0
+FCO.US,D,20120403,000000,4.91184,4.91184,4.85514,4.88376,50397.323448691,0
+FCO.US,D,20120404,000000,4.86849,4.89421,4.85514,4.87186,53583.405412832,0
+FCO.US,D,20120405,000000,4.91465,4.91465,4.82678,4.86849,42482.193401676,0
+FCO.US,D,20120409,000000,4.8485,4.86269,4.83179,4.83179,36520.533298131,0
+FCO.US,D,20120410,000000,4.82734,4.88021,4.82734,4.85995,27059.135493043,0
+FCO.US,D,20120411,000000,4.88421,4.88421,4.82379,4.87259,72167.232717324,0
+FCO.US,D,20120412,000000,4.85995,4.88421,4.84141,4.88421,64734.142014106,0
+FCO.US,D,20120413,000000,4.89756,4.94264,4.87958,4.91465,43908.501597023,0
+FCO.US,D,20120416,000000,4.94699,4.94699,4.85995,4.9191,25274.049155966,0
+FCO.US,D,20120417,000000,4.93401,4.96153,4.89456,4.92755,38358.445864665,0
+FCO.US,D,20120418,000000,4.951,4.951,4.89421,4.92992,16835.059000165,0
+FCO.US,D,20120419,000000,4.951,4.951,4.8594,4.86269,63995.67534815,0
+FCO.US,D,20120420,000000,4.90366,4.90366,4.8594,4.8594,21405.628394668,0
+FCO.US,D,20120423,000000,4.8594,4.91465,4.8594,4.91465,39158.543131654,0
+FCO.US,D,20120424,000000,4.87557,4.93872,4.87557,4.9191,43445.171542824,0
+FCO.US,D,20120425,000000,4.95363,4.98925,4.91465,4.97081,77391.526701361,0
+FCO.US,D,20120426,000000,4.99298,5.00679,4.95698,4.98925,57680.739835114,0
+FCO.US,D,20120427,000000,5.00679,5.00679,4.97081,4.97864,54713.66661393,0
+FCO.US,D,20120430,000000,4.97864,5.01387,4.97461,5.01387,31978.578111252,0
+FCO.US,D,20120501,000000,5.01742,5.04812,5.00569,5.03586,59654.019614632,0
+FCO.US,D,20120502,000000,5.01387,5.0424,5.00679,5.01613,14075.989057471,0
+FCO.US,D,20120503,000000,5.04004,5.04812,4.96444,4.96444,32668.620733537,0
+FCO.US,D,20120504,000000,4.97081,4.99625,4.951,4.9668,48319.491756704,0
+FCO.US,D,20120507,000000,4.9668,4.98925,4.96036,4.98925,26694.854619079,0
+FCO.US,D,20120508,000000,4.9668,5.02287,4.96408,4.9668,47989.327822596,0
+FCO.US,D,20120509,000000,4.96444,4.96444,4.90455,4.93635,30444.416364097,0
+FCO.US,D,20120510,000000,4.97145,4.97145,4.92319,4.92319,39722.022912534,0
+FCO.US,D,20120511,000000,4.90455,4.94437,4.89456,4.89456,40195.257884755,0
+FCO.US,D,20120514,000000,4.87958,4.91184,4.86849,4.87186,63380.469884264,0
+FCO.US,D,20120515,000000,4.87186,4.87557,4.83742,4.84078,37765.251329718,0
+FCO.US,D,20120516,000000,4.83379,4.88376,4.81269,4.81897,41234.173730747,0
+FCO.US,D,20120517,000000,4.81897,4.81897,4.69666,4.72828,38687.509252327,0
+FCO.US,D,20120518,000000,4.70329,4.71721,4.58591,4.62471,87188.591172791,0
+FCO.US,D,20120521,000000,4.58989,4.65014,4.5551,4.64288,69649.182446528,0
+FCO.US,D,20120522,000000,4.66041,4.76271,4.66041,4.72011,40697.107064598,0
+FCO.US,D,20120523,000000,4.71311,4.76635,4.68212,4.75655,50134.29284785,0
+FCO.US,D,20120524,000000,4.7918,4.8057,4.7738,4.77772,46275.777004576,0
+FCO.US,D,20120525,000000,4.79579,4.79579,4.71311,4.75655,52230.833829436,0
+FCO.US,D,20120529,000000,4.78099,4.78099,4.69631,4.73582,49446.451318459,0
+FCO.US,D,20120530,000000,4.73128,4.76635,4.71039,4.74556,25901.360630772,0
+FCO.US,D,20120531,000000,4.76271,4.76271,4.67849,4.71721,39078.203241023,0
+FCO.US,D,20120601,000000,4.65014,4.72011,4.65014,4.68604,41471.891763304,0
+FCO.US,D,20120604,000000,4.67849,4.68931,4.62898,4.63633,26220.519100409,0
+FCO.US,D,20120605,000000,4.62789,4.69195,4.62789,4.67805,35170.16280763,0
+FCO.US,D,20120606,000000,4.69575,4.71265,4.68839,4.71265,7670.8087357756,0
+FCO.US,D,20120607,000000,4.74102,4.74102,4.60581,4.73084,81799.215221702,0
+FCO.US,D,20120608,000000,4.74102,4.76199,4.73519,4.75855,11557.938786674,0
+FCO.US,D,20120611,000000,4.77108,4.80226,4.71721,4.73128,41441.076462788,0
+FCO.US,D,20120612,000000,4.74145,4.77772,4.73582,4.7738,25554.688499959,0
+FCO.US,D,20120613,000000,4.76635,4.76635,4.72828,4.74955,26602.408717528,0
+FCO.US,D,20120614,000000,4.73128,4.75882,4.70329,4.75882,35794.172643093,0
+FCO.US,D,20120615,000000,4.78443,4.80226,4.75355,4.77346,32582.778110672,0
+FCO.US,D,20120618,000000,4.78899,4.78899,4.72348,4.77108,39458.992311692,0
+FCO.US,D,20120619,000000,4.78845,4.8057,4.76591,4.8057,12200.657911736,0
+FCO.US,D,20120620,000000,4.7918,4.85623,4.77772,4.8446,37943.539854137,0
+FCO.US,D,20120621,000000,4.85623,4.88067,4.80997,4.83423,44996.942033131,0
+FCO.US,D,20120622,000000,4.84141,4.86566,4.81942,4.81942,23809.221834973,0
+FCO.US,D,20120625,000000,4.79797,4.81507,4.70621,4.75355,50069.360607476,0
+FCO.US,D,20120626,000000,4.74918,4.84141,4.74918,4.82734,54746.683007339,0
+FCO.US,D,20120627,000000,4.82734,4.87259,4.8057,4.8485,25576.699428899,0
+FCO.US,D,20120628,000000,4.82734,4.86977,4.74509,4.8525,24538.884129353,0
+FCO.US,D,20120629,000000,4.92055,4.92055,4.82333,4.85995,27130.6710121,0
+FCO.US,D,20120702,000000,5.05939,5.05939,4.93401,4.95581,163664.46323023,0
+FCO.US,D,20120703,000000,4.93635,5.05241,4.93635,4.98379,23711.273201188,0
+FCO.US,D,20120705,000000,4.96854,5.00569,4.96854,4.97625,28380.891775923,0
+FCO.US,D,20120706,000000,4.93319,4.97625,4.91964,4.95844,34891.724556532,0
+FCO.US,D,20120709,000000,4.97227,4.98062,4.93401,4.97734,26120.36937373,0
+FCO.US,D,20120710,000000,4.96535,4.98442,4.95144,4.95944,38788.759525454,0
+FCO.US,D,20120711,000000,4.94491,4.97734,4.94491,4.95144,13354.03058822,0
+FCO.US,D,20120712,000000,4.95144,4.95144,4.88794,4.90211,34195.078655565,0
+FCO.US,D,20120713,000000,4.91529,4.93974,4.89421,4.92319,35381.467725459,0
+FCO.US,D,20120716,000000,4.96535,4.96871,4.89775,4.94063,51664.052409218,0
+FCO.US,D,20120717,000000,4.92755,4.96871,4.92755,4.94853,76172.121238055,0
+FCO.US,D,20120718,000000,4.96535,4.96871,4.91592,4.95144,43652.074274864,0
+FCO.US,D,20120719,000000,4.95844,4.97625,4.91964,4.94437,48104.885199534,0
+FCO.US,D,20120720,000000,4.951,4.98062,4.93974,4.98062,12037.777037578,0
+FCO.US,D,20120723,000000,4.94809,5.02506,4.94809,4.99698,91898.929966065,0
+FCO.US,D,20120724,000000,5.01524,5.0296,4.99506,5.02569,55509.361695129,0
+FCO.US,D,20120725,000000,5.03251,5.07039,5.01851,5.0665,71503.603209768,0
+FCO.US,D,20120726,000000,5.10492,5.10492,5.04867,5.0821,54179.901587121,0
+FCO.US,D,20120727,000000,5.11746,5.128,5.0821,5.09448,35222.989037088,0
+FCO.US,D,20120730,000000,5.13463,5.13835,5.01851,5.08638,45396.440393401,0
+FCO.US,D,20120731,000000,5.09755,5.09755,5.03251,5.05241,31379.88084407,0
+FCO.US,D,20120801,000000,5.07901,5.10138,5.01279,5.05241,51894.066616648,0
+FCO.US,D,20120802,000000,5.02913,5.08638,5.02913,5.0665,26985.398881094,0
+FCO.US,D,20120803,000000,5.09755,5.13835,5.07248,5.09755,34410.78575918,0
+FCO.US,D,20120806,000000,5.11746,5.11746,5.07901,5.10492,17044.162825101,0
+FCO.US,D,20120807,000000,5.11746,5.11746,5.07901,5.0821,14383.04151619,0
+FCO.US,D,20120808,000000,5.0821,5.08638,5.06341,5.0665,36657.001057563,0
+FCO.US,D,20120809,000000,5.07039,5.10138,5.06341,5.07248,24204.318009457,0
+FCO.US,D,20120810,000000,5.07557,5.09755,5.05241,5.07901,42366.636024738,0
+FCO.US,D,20120813,000000,5.10138,5.10138,5.0821,5.08957,35380.367179012,0
+FCO.US,D,20120814,000000,5.10138,5.12374,5.08957,5.10138,47728.49831465,0
+FCO.US,D,20120815,000000,5.10929,5.10929,5.09448,5.10138,52452.04366529,0
+FCO.US,D,20120816,000000,5.10138,5.12374,5.07901,5.09755,42316.010888173,0
+FCO.US,D,20120817,000000,5.10138,5.10138,5.08638,5.09755,36607.476467448,0
+FCO.US,D,20120820,000000,5.128,5.128,5.06341,5.0821,51182.013065422,0
+FCO.US,D,20120821,000000,5.10138,5.10138,5.0665,5.07557,43739.017444179,0
+FCO.US,D,20120822,000000,5.09755,5.09755,5.05241,5.0665,27904.35516436,0
+FCO.US,D,20120823,000000,5.0665,5.0665,4.99698,5.05939,60876.726717278,0
+FCO.US,D,20120824,000000,5.0405,5.07248,5.01478,5.04867,70958.83271849,0
+FCO.US,D,20120827,000000,5.0665,5.07039,5.01478,5.04504,43824.860067048,0
+FCO.US,D,20120828,000000,5.05241,5.05241,5.03677,5.0405,33813.189038445,0
+FCO.US,D,20120829,000000,5.06341,5.07602,5.05939,5.0665,57109.556229106,0
+FCO.US,D,20120830,000000,5.05241,5.08957,4.96854,5.0665,50067.159514584,0
+FCO.US,D,20120831,000000,5.08957,5.08957,5.05939,5.07602,18739.004353523,0
+FCO.US,D,20120904,000000,5.08638,5.08638,4.98797,5.05676,46226.25241446,0
+FCO.US,D,20120905,000000,5.07248,5.07901,4.98797,5.03677,44626.057880481,0
+FCO.US,D,20120906,000000,5.0405,5.06341,5.0405,5.04867,18353.813097063,0
+FCO.US,D,20120907,000000,5.07039,5.07039,5.01851,5.02123,16249.568290348,0
+FCO.US,D,20120910,000000,5.00851,5.03677,5.00851,5.02913,15188.641515415,0
+FCO.US,D,20120911,000000,5.0405,5.06341,5.03677,5.03677,13285.796708505,0
+FCO.US,D,20120912,000000,5.0405,5.06341,5.0405,5.05241,22803.322382392,0
+FCO.US,D,20120913,000000,5.07039,5.07602,5.05939,5.07248,26326.171559324,0
+FCO.US,D,20120914,000000,5.05676,5.09448,5.05676,5.07248,46756.715801926,0
+FCO.US,D,20120917,000000,5.08957,5.08957,5.04867,5.04867,43638.8677175,0
+FCO.US,D,20120918,000000,5.03677,5.03677,5.02123,5.02913,35096.426195679,0
+FCO.US,D,20120919,000000,5.02913,5.12446,5.02123,5.10201,85784.293906385,0
+FCO.US,D,20120920,000000,5.09448,5.09448,5.0405,5.04867,24418.924566626,0
+FCO.US,D,20120921,000000,5.07248,5.07901,5.0665,5.07039,27558.783579994,0
+FCO.US,D,20120924,000000,5.04504,5.07039,5.03677,5.03677,28199.301612164,0
+FCO.US,D,20120925,000000,5.05241,5.09448,5.0405,5.08957,39701.112530039,0
+FCO.US,D,20120926,000000,5.07901,5.11383,4.98752,5.09448,52332.084102564,0
+FCO.US,D,20120927,000000,5.12,5.12,5.08957,5.08957,15812.651350879,0
+FCO.US,D,20120928,000000,5.08957,5.128,5.07901,5.10556,32983.377017388,0
+FCO.US,D,20121001,000000,5.12,5.15245,5.10556,5.14127,56280.844754493,0
+FCO.US,D,20121002,000000,5.13473,5.145,5.12446,5.12446,23800.417463399,0
+FCO.US,D,20121003,000000,5.14863,5.16698,5.11809,5.15245,41069.091763693,0
+FCO.US,D,20121004,000000,5.145,5.17396,5.128,5.1568,141467.54194015,0
+FCO.US,D,20121005,000000,5.17789,5.17789,5.13473,5.14863,17839.857906302,0
+FCO.US,D,20121008,000000,5.12446,5.145,5.11809,5.1309,27565.386858676,0
+FCO.US,D,20121009,000000,5.12446,5.14863,5.10556,5.11002,27538.973743948,0
+FCO.US,D,20121010,000000,5.11002,5.11809,5.07248,5.07602,54269.045849331,0
+FCO.US,D,20121011,000000,5.07901,5.10556,5.07248,5.08957,27682.044782062,0
+FCO.US,D,20121012,000000,5.11383,5.1309,5.07901,5.07901,32837.004339934,0
+FCO.US,D,20121015,000000,5.10201,5.128,5.07901,5.128,47007.640391849,0
+FCO.US,D,20121016,000000,5.11809,5.15245,5.10201,5.145,70144.428347689,0
+FCO.US,D,20121017,000000,5.15245,5.15245,5.11809,5.11809,27477.343142914,0
+FCO.US,D,20121018,000000,5.1309,5.1309,5.11002,5.12,17755.115829881,0
+FCO.US,D,20121019,000000,5.128,5.13835,5.128,5.1309,28321.462267783,0
+FCO.US,D,20121022,000000,5.145,5.145,5.10556,5.10556,14075.989057471,0
+FCO.US,D,20121023,000000,5.07248,5.09784,5.07248,5.09448,35357.255703625,0
+FCO.US,D,20121024,000000,5.09784,5.11809,5.08957,5.09784,45809.145311035,0
+FCO.US,D,20121025,000000,5.08957,5.13473,5.08638,5.13473,61710.940924124,0
+FCO.US,D,20121026,000000,5.12,5.15245,5.11383,5.14863,30423.505981604,0
+FCO.US,D,20121031,000000,5.17462,5.17833,5.10492,5.10492,25335.679757,0
+FCO.US,D,20121101,000000,5.11746,5.13835,5.08957,5.09448,43076.48848307,0
+FCO.US,D,20121102,000000,5.08638,5.10138,5.06268,5.07248,38852.591219381,0
+FCO.US,D,20121105,000000,5.06268,5.0821,5.04405,5.04405,41206.660069572,0
+FCO.US,D,20121106,000000,5.0554,5.08638,5.05158,5.07901,46014.947496631,0
+FCO.US,D,20121107,000000,5.05158,5.1697,5.05158,5.10929,72616.255667711,0
+FCO.US,D,20121108,000000,5.08957,5.16698,5.08957,5.16698,81985.20757125,0
+FCO.US,D,20121109,000000,5.16307,5.16307,5.10492,5.10492,28716.558442266,0
+FCO.US,D,20121112,000000,5.10492,5.12446,5.10138,5.10138,23564.900523734,0
+FCO.US,D,20121113,000000,5.09755,5.10929,5.0554,5.05939,54766.492843387,0
+FCO.US,D,20121114,000000,5.05158,5.0665,4.87594,4.89775,107482.66765597,0
+FCO.US,D,20121115,000000,4.88765,4.92382,4.81179,4.83986,78987.319049548,0
+FCO.US,D,20121116,000000,4.89775,5.00423,4.75427,4.94536,28898.148606026,0
+FCO.US,D,20121119,000000,4.99625,5.08957,4.99625,5.02851,53077.1540472,0
+FCO.US,D,20121120,000000,5.0554,5.11964,5.01424,5.11964,34059.711442581,0
+FCO.US,D,20121121,000000,5.12446,5.128,5.05158,5.07901,55678.845847972,0
+FCO.US,D,20121123,000000,5.09448,5.12446,5.05939,5.08957,12857.684140612,0
+FCO.US,D,20121126,000000,5.0665,5.12446,5.0665,5.09755,18351.61200417,0
+FCO.US,D,20121127,000000,5.08957,5.10138,5.0554,5.10138,55172.59448234,0
+FCO.US,D,20121128,000000,5.09755,5.10492,5.07901,5.10138,54228.32563079,0
+FCO.US,D,20121129,000000,5.11964,5.11964,5.09755,5.09755,51227.135469748,0
+FCO.US,D,20121130,000000,5.094,5.11964,5.07503,5.0821,70605.557308994,0
+FCO.US,D,20121203,000000,5.11355,5.11355,5.05468,5.05468,44379.535476349,0
+FCO.US,D,20121204,000000,5.05468,5.094,5.04358,5.06584,39720.922366085,0
+FCO.US,D,20121205,000000,5.06966,5.16307,5.04358,5.04812,68797.359496528,0
+FCO.US,D,20121206,000000,5.07901,5.10492,5.02323,5.04358,100882.69061314,0
+FCO.US,D,20121207,000000,5.04358,5.11809,5.04358,5.11809,82748.986805485,0
+FCO.US,D,20121210,000000,5.128,5.128,5.01977,5.06221,60211.996663274,0
+FCO.US,D,20121211,000000,5.08638,5.15999,5.05131,5.13835,86324.662211874,0
+FCO.US,D,20121212,000000,5.15999,5.15999,5.06966,5.11355,43455.076460846,0
+FCO.US,D,20121213,000000,5.13835,5.145,5.07901,5.128,62048.808683362,0
+FCO.US,D,20121214,000000,5.15245,5.15245,5.08638,5.10138,63032.697207002,0
+FCO.US,D,20121217,000000,5.13473,5.14863,5.08957,5.14863,66141.740919854,0
+FCO.US,D,20121218,000000,5.15999,5.17833,5.13144,5.14863,52186.811971555,0
+FCO.US,D,20121219,000000,5.16307,5.17833,5.145,5.15245,40048.8852073,0
+FCO.US,D,20121220,000000,5.17034,5.21495,5.12446,5.2116,145323.85669052,0
+FCO.US,D,20121221,000000,5.15245,5.2116,5.128,5.2076,21227.33987025,0
+FCO.US,D,20121224,000000,5.18996,5.21495,5.17833,5.21495,36579.96280627,0
+FCO.US,D,20121226,000000,5.60622,5.60622,5.16698,5.18615,65929.335455577,0
+FCO.US,D,20121227,000000,5.23004,5.2473,5.16499,5.21214,78396.325607494,0
+FCO.US,D,20121228,000000,5.2473,5.2473,5.15735,5.23939,59099.344205331,0
+FCO.US,D,20121231,000000,5.2473,5.25084,5.21695,5.21913,43982.238208971,0
+FCO.US,D,20130102,000000,5.36096,5.43287,5.19206,5.21913,48308.486292234,0
+FCO.US,D,20130103,000000,5.23004,5.26448,5.2265,5.2265,34915.936578367,0
+FCO.US,D,20130104,000000,5.25538,5.27728,5.17696,5.21214,64953.150757065,0
+FCO.US,D,20130107,000000,5.23939,5.2473,5.20678,5.2265,53497.562789966,0
+FCO.US,D,20130108,000000,5.24277,5.25084,5.21214,5.24277,64200.376987298,0
+FCO.US,D,20130109,000000,5.24277,5.24277,5.19623,5.23458,72654.774793357,0
+FCO.US,D,20130110,000000,5.23004,5.23004,5.18343,5.21913,47534.802139974,0
+FCO.US,D,20130111,000000,5.23939,5.23939,5.20261,5.21913,58313.554042153,0
+FCO.US,D,20130114,000000,5.23939,5.23939,5.19623,5.20678,24975.801068823,0
+FCO.US,D,20130115,000000,5.20261,5.23458,5.20261,5.23458,39611.96826783,0
+FCO.US,D,20130116,000000,5.20678,5.23458,5.20678,5.21913,48429.546401406,0
+FCO.US,D,20130117,000000,5.23458,5.23458,5.20859,5.21214,83905.661121311,0
+FCO.US,D,20130118,000000,5.2216,5.23458,5.21695,5.23458,34349.155158148,0
+FCO.US,D,20130122,000000,5.25084,5.25084,5.21913,5.23458,48136.801046497,0
+FCO.US,D,20130123,000000,5.2216,5.24277,5.2216,5.24277,49078.868805152,0
+FCO.US,D,20130124,000000,5.25839,5.25839,5.23004,5.23004,47437.954052637,0
+FCO.US,D,20130125,000000,5.24277,5.25084,5.2216,5.23939,52098.768255793,0
+FCO.US,D,20130128,000000,5.25084,5.25084,5.21214,5.2216,38074.504881333,0
+FCO.US,D,20130129,000000,5.19623,5.25538,5.19623,5.20859,64408.380265786,0
+FCO.US,D,20130130,000000,5.23004,5.23521,5.18751,5.18751,38629.180290635,0
+FCO.US,D,20130131,000000,5.16761,5.2216,5.16761,5.19888,37202.872095289,0
+FCO.US,D,20130201,000000,5.20261,5.20261,5.17933,5.19888,41203.358430231,0
+FCO.US,D,20130204,000000,5.17179,5.19623,5.17179,5.18751,26721.267733807,0
+FCO.US,D,20130205,000000,5.17696,5.19623,5.13881,5.15735,61484.228356037,0
+FCO.US,D,20130206,000000,5.16499,5.17179,5.136,5.13881,44929.808699862,0
+FCO.US,D,20130207,000000,5.15326,5.16761,5.11809,5.136,52991.311424332,0
+FCO.US,D,20130208,000000,5.13881,5.1499,5.12843,5.12843,30340.964998076,0
+FCO.US,D,20130211,000000,5.11419,5.15735,5.11419,5.12073,107854.65235505,0
+FCO.US,D,20130212,000000,5.12554,5.13881,5.12554,5.13881,59083.936555073,0
+FCO.US,D,20130213,000000,5.136,5.1499,5.12843,5.13246,58122.058960371,0
+FCO.US,D,20130214,000000,5.16107,5.16107,5.11809,5.12073,79176.613038438,0
+FCO.US,D,20130215,000000,5.13881,5.1499,5.11809,5.14254,77129.596646968,0
+FCO.US,D,20130219,000000,5.13881,5.1499,5.12843,5.136,134058.66325876,0
+FCO.US,D,20130220,000000,5.14608,5.16107,5.12843,5.15326,52644.639293519,0
+FCO.US,D,20130221,000000,5.14254,5.15326,5.11074,5.136,52789.911424527,0
+FCO.US,D,20130222,000000,5.136,5.15326,5.11074,5.1499,94038.392259085,0
+FCO.US,D,20130225,000000,5.16499,5.21913,5.14254,5.14254,60173.477537628,0
+FCO.US,D,20130226,000000,5.17179,5.18751,5.12843,5.16107,18350.511457721,0
+FCO.US,D,20130227,000000,5.15735,5.18343,5.14254,5.14254,52825.128910832,0
+FCO.US,D,20130228,000000,5.14254,5.16499,5.14254,5.14254,38063.499416863,0
+FCO.US,D,20130301,000000,5.15371,5.17179,5.1499,5.15371,32478.226198203,0
+FCO.US,D,20130304,000000,5.16107,5.16107,5.15371,5.15371,36199.1737356,0
+FCO.US,D,20130305,000000,5.16107,5.1798,5.136,5.16761,27150.480848147,0
+FCO.US,D,20130306,000000,5.17696,5.1798,5.136,5.13881,37824.680837858,0
+FCO.US,D,20130307,000000,5.15371,5.15371,5.12843,5.13881,19070.268834079,0
+FCO.US,D,20130308,000000,5.13881,5.13881,5.10556,5.11809,30237.513632056,0
+FCO.US,D,20130311,000000,5.11809,5.11809,5.09784,5.10556,52928.580276851,0
+FCO.US,D,20130312,000000,5.12518,5.12843,5.08957,5.09784,53289.559511477,0
+FCO.US,D,20130313,000000,5.11809,5.13246,5.05866,5.09784,114881.64141931,0
+FCO.US,D,20130314,000000,5.08957,5.08957,5.03487,5.06966,82396.811942436,0
+FCO.US,D,20130315,000000,5.06966,5.06966,5.01977,5.0305,75536.005391673,0
+FCO.US,D,20130318,000000,5.04323,5.15371,5.0305,5.0821,51340.491753792,0
+FCO.US,D,20130319,000000,5.06221,5.19206,5.06221,5.06966,42979.640395731,0
+FCO.US,D,20130320,000000,5.06966,5.10556,5.06966,5.08638,21472.761727937,0
+FCO.US,D,20130321,000000,5.07185,5.136,5.07185,5.10556,85137.172595533,0
+FCO.US,D,20130322,000000,5.06221,5.12518,5.06221,5.12518,58451.122348033,0
+FCO.US,D,20130325,000000,5.11074,5.136,5.06584,5.07185,42543.824002709,0
+FCO.US,D,20130326,000000,5.06221,5.14254,5.06221,5.11492,44744.916896761,0
+FCO.US,D,20130327,000000,5.11074,5.136,5.08957,5.12554,19313.48959887,0
+FCO.US,D,20130328,000000,5.14254,5.15426,5.11809,5.11809,45667.17481937,0
+FCO.US,D,20130401,000000,5.20724,5.20724,5.10556,5.12554,38143.839307495,0
+FCO.US,D,20130402,000000,5.09847,5.11809,5.06966,5.09847,44922.104874733,0
+FCO.US,D,20130403,000000,5.07557,5.09847,5.06221,5.06221,34108.135486249,0
+FCO.US,D,20130404,000000,5.06966,5.08638,5.0305,5.08638,53846.436013672,0
+FCO.US,D,20130405,000000,5.05059,5.13299,5.05059,5.10556,53361.095030534,0
+FCO.US,D,20130408,000000,5.12843,5.14254,5.05059,5.07557,74562.021786054,0
+FCO.US,D,20130409,000000,5.08957,5.12554,5.0821,5.0821,48974.316892684,0
+FCO.US,D,20130410,000000,5.08957,5.12073,5.08957,5.10556,101107.20208834,0
+FCO.US,D,20130411,000000,5.08957,5.136,5.08957,5.08957,73108.199929532,0
+FCO.US,D,20130412,000000,5.13299,5.14671,5.11492,5.14671,33740.552972944,0
+FCO.US,D,20130415,000000,5.1798,5.1798,5.08957,5.12843,46682.979189975,0
+FCO.US,D,20130416,000000,5.09847,5.136,5.06584,5.10556,59919.251308364,0
+FCO.US,D,20130417,000000,5.12554,5.12554,5.01578,5.07185,64346.749664753,0
+FCO.US,D,20130418,000000,5.09847,5.09847,5.03431,5.06221,45640.761704642,0
+FCO.US,D,20130419,000000,5.07557,5.136,5.05866,5.07185,47035.154053024,0
+FCO.US,D,20130422,000000,5.05468,5.10201,5.05468,5.07901,40079.700507816,0
+FCO.US,D,20130423,000000,5.09847,5.136,5.0821,5.12554,53720.973718712,0
+FCO.US,D,20130424,000000,5.13299,5.17234,5.11492,5.14254,34264.413081726,0
+FCO.US,D,20130425,000000,5.11074,5.1798,5.10556,5.16834,49885.569350823,0
+FCO.US,D,20130426,000000,5.1579,5.18805,5.10556,5.14254,58256.325626907,0
+FCO.US,D,20130429,000000,5.11074,5.15371,5.11074,5.14254,63941.748572247,0
+FCO.US,D,20130430,000000,5.12027,5.14671,5.11419,5.12843,51675.057873688,0
+FCO.US,D,20130501,000000,5.11809,5.1579,5.10556,5.13881,26824.719099826,0
+FCO.US,D,20130502,000000,5.17696,5.21377,5.15371,5.19323,47473.171538941,0
+FCO.US,D,20130503,000000,5.1798,5.22395,5.1798,5.20724,30318.954069137,0
+FCO.US,D,20130506,000000,5.22131,5.22131,5.14671,5.15017,51157.801043585,0
+FCO.US,D,20130507,000000,5.15017,5.1579,5.12843,5.12843,49170.214160256,0
+FCO.US,D,20130508,000000,5.11419,5.19323,5.11074,5.18805,106620.93978794,0
+FCO.US,D,20130509,000000,5.15371,5.16553,5.12843,5.12843,80650.244731006,0
+FCO.US,D,20130510,000000,5.12554,5.1579,5.09784,5.11419,106374.41738382,0
+FCO.US,D,20130513,000000,5.08575,5.11419,4.93055,4.9967,141876.94521844,0
+FCO.US,D,20130514,000000,5.00124,5.0305,4.95218,5.01851,125510.7190047,0
+FCO.US,D,20130515,000000,4.99352,4.99352,4.97408,4.98234,51756.498310768,0
+FCO.US,D,20130516,000000,4.98234,4.99352,4.9271,4.95981,110497.06437437,0
+FCO.US,D,20130517,000000,4.95981,4.99352,4.9191,4.96617,169970.5943717,0
+FCO.US,D,20130520,000000,4.97408,5.01224,4.93319,4.98997,77541.201018155,0
+FCO.US,D,20130521,000000,4.99352,5.01224,4.95634,4.95981,38409.071001231,0
+FCO.US,D,20130522,000000,4.94491,4.96254,4.89184,4.89585,96712.720125359,0
+FCO.US,D,20130523,000000,4.88902,4.9073,4.85078,4.88112,103142.11246889,0
+FCO.US,D,20130524,000000,4.88112,4.88112,4.83986,4.83986,77126.295007626,0
+FCO.US,D,20130528,000000,4.83986,4.83986,4.78008,4.79797,107899.77475937,0
+FCO.US,D,20130529,000000,4.77253,4.79506,4.62243,4.66941,181689.21293963,0
+FCO.US,D,20130530,000000,4.66941,4.6972,4.59827,4.61797,281465.85437352,0
+FCO.US,D,20130531,000000,4.58489,4.62725,4.52266,4.52694,130914.40205962,0
+FCO.US,D,20130603,000000,4.50858,4.5313,4.3919,4.47014,236282.91999083,0
+FCO.US,D,20130604,000000,4.44434,4.53765,4.44434,4.53493,123458.199881,0
+FCO.US,D,20130605,000000,4.5044,4.54219,4.4865,4.49795,167082.7604947,0
+FCO.US,D,20130606,000000,4.47795,4.55392,4.47795,4.5044,149748.05340756,0
+FCO.US,D,20130607,000000,4.50186,4.52039,4.46288,4.47396,174039.31458635,0
+FCO.US,D,20130610,000000,4.46288,4.47795,4.36893,4.38054,216441.16809739,0
+FCO.US,D,20130611,000000,4.34639,4.38054,4.28306,4.32768,181590.1637594,0
+FCO.US,D,20130612,000000,4.35402,4.36893,4.23763,4.23763,223404.32546772,0
+FCO.US,D,20130613,000000,4.25117,4.36546,4.18448,4.36546,612750.14476458,0
+FCO.US,D,20130614,000000,4.38054,4.48204,4.36893,4.48204,293591.67512686,0
+FCO.US,D,20130617,000000,4.48204,4.50858,4.45552,4.4865,250712.1844578,0
+FCO.US,D,20130618,000000,4.46288,4.49386,4.39909,4.47795,239498.71670904,0
+FCO.US,D,20130619,000000,4.44807,4.47396,4.35747,4.39554,165846.84683468,0
+FCO.US,D,20130620,000000,4.33184,4.33584,4.22245,4.23763,231168.6806515,0
+FCO.US,D,20130621,000000,4.18448,4.24107,4.12832,4.20709,418952.71981476,0
+FCO.US,D,20130624,000000,4.14394,4.15075,3.95841,4.05616,259154.47625293,0
+FCO.US,D,20130625,000000,4.10841,4.11304,3.95841,4.05289,413990.35588511,0
+FCO.US,D,20130626,000000,4.10196,4.1513,4.0758,4.12106,93981.163843839,0
+FCO.US,D,20130627,000000,4.17065,4.21173,4.1513,4.19719,217312.80088343,0
+FCO.US,D,20130628,000000,4.17065,4.21945,4.11351,4.18891,144804.39876752,0
+FCO.US,D,20130701,000000,4.17757,4.23899,4.17757,4.20482,248741.10577117,0
+FCO.US,D,20130702,000000,4.22362,4.22701,4.13222,4.17065,63481.720157389,0
+FCO.US,D,20130703,000000,4.1513,4.16229,4.12106,4.14458,68259.192283933,0
+FCO.US,D,20130705,000000,4.1583,4.1583,4.03354,4.03354,178832.19436315,0
+FCO.US,D,20130708,000000,4.01884,4.04881,3.96912,4.00392,197158.49379904,0
+FCO.US,D,20130709,000000,4.01527,4.0259,4.00392,4.02309,362075.37888597,0
+FCO.US,D,20130710,000000,4.02982,4.0679,3.99274,4.06125,156804.7572259,0
+FCO.US,D,20130711,000000,4.10897,4.16229,4.10559,4.16229,146481.6315528,0
+FCO.US,D,20130712,000000,4.17065,4.17065,4.13222,4.1484,105842.8534499,0
+FCO.US,D,20130715,000000,4.16638,4.17065,4.1484,4.1484,77439.950745028,0
+FCO.US,D,20130716,000000,4.1484,4.17065,4.12106,4.1484,147544.75942062,0
+FCO.US,D,20130717,000000,4.14031,4.17366,4.14031,4.16638,150498.62608444,0
+FCO.US,D,20130718,000000,4.18545,4.18545,4.13222,4.16229,132491.48511819,0
+FCO.US,D,20130719,000000,4.17757,4.17757,4.1365,4.1484,77624.842548131,0
+FCO.US,D,20130722,000000,4.1513,4.18545,4.13222,4.16638,75511.793369838,0
+FCO.US,D,20130723,000000,4.19319,4.208,4.17065,4.208,138255.04686128,0
+FCO.US,D,20130724,000000,4.21173,4.22362,4.18545,4.18891,109455.94743549,0
+FCO.US,D,20130725,000000,4.17366,4.21173,4.11351,4.17757,315149.17893121,0
+FCO.US,D,20130726,000000,4.16638,4.21627,4.16229,4.19719,82990.006477384,0
+FCO.US,D,20130729,000000,4.18119,4.201,4.16621,4.19319,68803.962775212,0
+FCO.US,D,20130730,000000,4.17738,4.19319,4.13621,4.17366,287833.61611599,0
+FCO.US,D,20130731,000000,4.18891,4.18891,4.12458,4.12832,61679.02507716,0
+FCO.US,D,20130801,000000,4.12458,4.17039,4.09306,4.09705,124448.69168333,0
+FCO.US,D,20130802,000000,4.09705,4.11686,4.07515,4.09705,86736.266583063,0
+FCO.US,D,20130805,000000,4.10151,4.10151,4.01391,4.02474,158953.0238905,0
+FCO.US,D,20130806,000000,4.02173,4.06314,3.99846,4.02474,147272.92444822,0
+FCO.US,D,20130807,000000,4.00628,4.04726,3.99846,4.03256,61134.254585883,0
+FCO.US,D,20130808,000000,4.01391,4.09705,4.01391,4.08643,117671.52666254,0
+FCO.US,D,20130809,000000,4.06707,4.10151,4.06314,4.10151,65811.576985746,0
+FCO.US,D,20130812,000000,4.10151,4.13995,4.10151,4.12832,65163.355128446,0
+FCO.US,D,20130813,000000,4.12059,4.13995,4.1124,4.13621,213285.90143376,0
+FCO.US,D,20130814,000000,4.12059,4.15075,4.11686,4.12832,80740.489539662,0
+FCO.US,D,20130815,000000,4.1124,4.12059,4.04726,4.10841,176085.23043137,0
+FCO.US,D,20130816,000000,4.10841,4.12832,4.09306,4.09705,98752.032691699,0
+FCO.US,D,20130819,000000,4.09705,4.09705,3.99483,3.99483,194242.04571441,0
+FCO.US,D,20130820,000000,3.99483,4.02173,3.98721,4.00628,116479.63486041,0
+FCO.US,D,20130821,000000,3.98721,3.99047,3.94123,3.95705,80685.46221731,0
+FCO.US,D,20130822,000000,3.94905,3.98338,3.94123,3.97139,88324.355106122,0
+FCO.US,D,20130823,000000,3.98338,3.99047,3.94905,3.99047,126132.52774728,0
+FCO.US,D,20130826,000000,3.97139,3.99483,3.95705,3.96785,99680.893892991,0
+FCO.US,D,20130827,000000,3.95286,3.97548,3.93805,3.97139,143071.03811346,0
+FCO.US,D,20130828,000000,3.97548,4.01827,3.96785,4.01391,68645.484086838,0
+FCO.US,D,20130829,000000,4.01028,4.02173,4.00246,4.02173,99549.928865794,0
+FCO.US,D,20130830,000000,4.00682,4.01827,3.99885,4.01827,25115.570467595,0
+FCO.US,D,20130903,000000,4.02101,4.02101,3.99756,4.01346,121232.89496513,0
+FCO.US,D,20130904,000000,3.99756,4.04335,3.99756,4.03564,98921.516844542,0
+FCO.US,D,20130905,000000,4.039,4.05507,3.97793,3.9813,143043.52445231,0
+FCO.US,D,20130906,000000,4.02101,4.02419,4.00119,4.01346,63776.666605194,0
+FCO.US,D,20130909,000000,3.99885,4.0329,3.99885,4.02474,54369.19557601,0
+FCO.US,D,20130910,000000,4.04673,4.06707,4.03183,4.05507,85262.634890495,0
+FCO.US,D,20130911,000000,4.03662,4.07951,4.02873,4.05616,145882.93428561,0
+FCO.US,D,20130912,000000,4.03662,4.06417,4.03662,4.04818,62448.307043632,0
+FCO.US,D,20130913,000000,4.06281,4.07888,4.04673,4.06281,74848.163862282,0
+FCO.US,D,20130916,000000,4.10932,4.1295,4.09069,4.10606,113279.24579245,0
+FCO.US,D,20130917,000000,4.08978,4.12523,4.08978,4.10178,99763.434876517,0
+FCO.US,D,20130918,000000,4.12106,4.21336,4.10178,4.21036,141594.10478156,0
+FCO.US,D,20130919,000000,4.20246,4.22144,4.1484,4.16747,187506.70145862,0
+FCO.US,D,20130920,000000,4.17838,4.17838,4.15549,4.16747,130609.55069377,0
+FCO.US,D,20130923,000000,4.18255,4.20246,4.1484,4.19464,44749.319082551,0
+FCO.US,D,20130924,000000,4.15549,4.19464,4.15549,4.19064,103906.99224957,0
+FCO.US,D,20130925,000000,4.17521,4.20618,4.17138,4.19874,69852.783539227,0
+FCO.US,D,20130926,000000,4.17138,4.23708,4.17138,4.20246,65871.006493886,0
+FCO.US,D,20130927,000000,4.18255,4.21336,4.18255,4.19064,97812.166025939,0
+FCO.US,D,20130930,000000,4.1633,4.20618,4.1633,4.18648,51478.060059671,0
+FCO.US,D,20131001,000000,4.18648,4.22144,4.18255,4.21036,85907.555108453,0
+FCO.US,D,20131002,000000,4.17838,4.23708,4.17838,4.21789,183345.53534241,0
+FCO.US,D,20131003,000000,4.19064,4.23708,4.19064,4.22144,67765.046929216,0
+FCO.US,D,20131004,000000,4.21789,4.24397,4.21789,4.22926,65665.204308292,0
+FCO.US,D,20131007,000000,4.21336,4.21789,4.20246,4.21036,54766.492843387,0
+FCO.US,D,20131008,000000,4.19874,4.21036,4.19064,4.19464,40463.791217828,0
+FCO.US,D,20131009,000000,4.24397,4.24397,4.19874,4.22144,70651.780259769,0
+FCO.US,D,20131010,000000,4.23317,4.24397,4.20246,4.23317,54574.997761603,0
+FCO.US,D,20131011,000000,4.24397,4.24397,4.21789,4.21789,40454.986846251,0
+FCO.US,D,20131014,000000,4.18648,4.24107,4.18648,4.22144,66151.645837877,0
+FCO.US,D,20131015,000000,4.24397,4.24397,4.21036,4.21036,71287.89610615,0
+FCO.US,D,20131016,000000,4.24107,4.24397,4.21336,4.23708,177847.20529306,0
+FCO.US,D,20131017,000000,4.23708,4.30259,4.23708,4.29114,136692.2709065,0
+FCO.US,D,20131018,000000,4.31804,4.33003,4.29114,4.32212,87029.011937972,0
+FCO.US,D,20131021,000000,4.3413,4.3413,4.28751,4.29114,48198.431647531,0
+FCO.US,D,20131022,000000,4.30641,4.33003,4.29477,4.30259,97050.587884597,0
+FCO.US,D,20131023,000000,4.29114,4.37247,4.29114,4.33003,182100.81731081,0
+FCO.US,D,20131024,000000,4.36028,4.38019,4.33374,4.33374,94726.233788477,0
+FCO.US,D,20131025,000000,4.33786,4.36028,4.33374,4.3413,76986.525608855,0
+FCO.US,D,20131028,000000,4.34884,4.35711,4.33003,4.33003,65397.771521664,0
+FCO.US,D,20131029,000000,4.31767,4.3413,4.31767,4.33786,120005.78567667,0
+FCO.US,D,20131030,000000,4.33374,4.34884,4.31767,4.33374,91033.900458702,0
+FCO.US,D,20131031,000000,4.32212,4.35348,4.31767,4.33786,91254.009748107,0
+FCO.US,D,20131101,000000,4.33786,4.3453,4.29824,4.31767,69104.41195525,0
+FCO.US,D,20131104,000000,4.30641,4.32575,4.29114,4.29477,85151.479699345,0
+FCO.US,D,20131105,000000,4.29477,4.31767,4.29114,4.31767,73720.103754079,0
+FCO.US,D,20131106,000000,4.33003,4.33374,4.30641,4.32212,68828.174797045,0
+FCO.US,D,20131107,000000,4.31767,4.31767,4.29114,4.30259,167389.8129534,0
+FCO.US,D,20131108,000000,4.29114,4.29114,4.20201,4.21246,151907.32553664,0
+FCO.US,D,20131111,000000,4.21246,4.22482,4.18575,4.18948,76089.580254527,0
+FCO.US,D,20131112,000000,4.20201,4.21716,4.16229,4.16229,82801.813034943,0
+FCO.US,D,20131113,000000,4.13958,4.19365,4.13958,4.18182,96534.431600942,0
+FCO.US,D,20131114,000000,4.18575,4.20201,4.16229,4.20201,75690.081894257,0
+FCO.US,D,20131115,000000,4.21246,4.22127,4.18575,4.22127,61786.878628969,0
+FCO.US,D,20131118,000000,4.23671,4.23671,4.18182,4.20201,103789.23377974,0
+FCO.US,D,20131119,000000,4.20518,4.21716,4.19773,4.20518,59601.193385174,0
+FCO.US,D,20131120,000000,4.21716,4.22482,4.21246,4.21716,100003.35400197,0
+FCO.US,D,20131121,000000,4.22127,4.22482,4.17757,4.20201,66084.512504608,0
+FCO.US,D,20131122,000000,4.17419,4.18575,4.14767,4.16621,82561.893909491,0
+FCO.US,D,20131125,000000,4.1543,4.18575,4.15075,4.17757,76096.183533208,0
+FCO.US,D,20131126,000000,4.15357,4.16621,4.13958,4.15777,108796.72011372,0
+FCO.US,D,20131127,000000,4.18182,4.18182,4.13531,4.14349,60405.692837951,0
+FCO.US,D,20131129,000000,4.12769,4.14349,4.11922,4.13531,26733.373744725,0
+FCO.US,D,20131202,000000,4.11922,4.14349,4.11533,4.11922,65269.007587362,0
+FCO.US,D,20131203,000000,4.10297,4.13531,4.10297,4.10297,55832.922350554,0
+FCO.US,D,20131204,000000,4.10297,4.10297,4.08442,4.09987,135607.13210972,0
+FCO.US,D,20131205,000000,4.07233,4.10297,4.06863,4.07653,93859.003188218,0
+FCO.US,D,20131206,000000,4.10297,4.11079,4.06863,4.07233,48150.007603864,0
+FCO.US,D,20131209,000000,4.08134,4.09152,4.06427,4.07233,88530.157291716,0
+FCO.US,D,20131210,000000,4.04818,4.09987,4.04818,4.08442,91354.159474786,0
+FCO.US,D,20131211,000000,4.06427,4.08134,4.04008,4.04818,237004.87846008,0
+FCO.US,D,20131212,000000,4.03692,4.04481,4.01763,4.03692,118969.07092358,0
+FCO.US,D,20131213,000000,4.01763,4.05289,4.01763,4.05289,111223.42502941,0
+FCO.US,D,20131216,000000,4.04818,4.07233,4.02873,4.04008,112723.4698367,0
+FCO.US,D,20131217,000000,4.0329,4.05289,4.01763,4.04008,137556.19986742,0
+FCO.US,D,20131218,000000,4.05289,4.07233,4.04481,4.05289,141408.11243201,0
+FCO.US,D,20131219,000000,4.0329,4.06125,4.0329,4.04008,61652.611962432,0
+FCO.US,D,20131220,000000,4.0329,4.08134,4.0329,4.06863,224974.80524763,0
+FCO.US,D,20131223,000000,4.08134,4.15777,4.07653,4.15777,232666.52436591,0
+FCO.US,D,20131224,000000,4.15777,4.17366,4.14767,4.15357,50123.28738338,0
+FCO.US,D,20131226,000000,4.16621,4.16621,4.13149,4.13958,144558.97690984,0
+FCO.US,D,20131227,000000,4.13531,4.18648,4.13531,4.1543,69897.905943557,0
+FCO.US,D,20131230,000000,4.18218,4.18218,4.09951,4.11477,187055.47741532,0
+FCO.US,D,20131231,000000,4.14349,4.15039,4.11477,4.13494,114430.41737603,0
+FCO.US,D,20140102,000000,4.11922,4.13531,4.11477,4.12732,46014.947496631,0
+FCO.US,D,20140103,000000,4.13531,4.14767,4.12732,4.13531,98683.798811985,0
+FCO.US,D,20140106,000000,4.14767,4.15075,4.12323,4.14767,85960.381337909,0
+FCO.US,D,20140107,000000,4.1583,4.17838,4.13531,4.16638,94866.003187248,0
+FCO.US,D,20140108,000000,4.1583,4.18648,4.1583,4.18218,92703.429418841,0
+FCO.US,D,20140109,000000,4.18218,4.19064,4.16229,4.17838,42433.769358006,0
+FCO.US,D,20140110,000000,4.16638,4.21073,4.16638,4.21073,49932.892848046,0
+FCO.US,D,20140113,000000,4.19464,4.23079,4.19464,4.226,38768.949689406,0
+FCO.US,D,20140114,000000,4.2418,4.24998,4.19918,4.20673,71402.352936639,0
+FCO.US,D,20140115,000000,4.22245,4.22245,4.19064,4.19064,85262.634890495,0
+FCO.US,D,20140116,000000,4.19464,4.19464,4.1583,4.18218,64632.891740981,0
+FCO.US,D,20140117,000000,4.19464,4.21853,4.16229,4.21073,142135.57363349,0
+FCO.US,D,20140121,000000,4.23079,4.2418,4.17482,4.21073,105574.32011682,0
+FCO.US,D,20140122,000000,4.22245,4.23899,4.20673,4.21853,87891.84035244,0
+FCO.US,D,20140123,000000,4.226,4.23079,4.19064,4.20673,64884.91687735,0
+FCO.US,D,20140124,000000,4.18218,4.19064,4.1543,4.16229,102718.40208678,0
+FCO.US,D,20140127,000000,4.18218,4.20246,4.14767,4.15075,73071.881896781,0
+FCO.US,D,20140128,000000,4.1543,4.19064,4.14767,4.14767,58050.523441314,0
+FCO.US,D,20140129,000000,4.1543,4.16275,4.08679,4.12732,85972.487348827,0
+FCO.US,D,20140130,000000,4.13531,4.13893,4.11014,4.11895,54048.936559925,0
+FCO.US,D,20140131,000000,4.09069,4.10713,4.08679,4.09423,62361.363874317,0
+FCO.US,D,20140203,000000,4.1145,4.12323,4.05918,4.06281,74170.227250912,0
+FCO.US,D,20140204,000000,4.0548,4.09423,4.02636,4.08361,98414.164932464,0
+FCO.US,D,20140205,000000,4.07888,4.1065,4.05918,4.10268,72455.575886446,0
+FCO.US,D,20140206,000000,4.1145,4.15075,4.10268,4.15075,99974.739794347,0
+FCO.US,D,20140207,000000,4.15075,4.17482,4.14349,4.1583,50477.663339325,0
+FCO.US,D,20140210,000000,4.1583,4.17482,4.14349,4.17482,40024.673185465,0
+FCO.US,D,20140211,000000,4.18255,4.23499,4.17838,4.22701,136405.02828382,0
+FCO.US,D,20140212,000000,4.20282,4.22701,4.19511,4.21073,52777.80541361,0
+FCO.US,D,20140213,000000,4.20709,4.23935,4.20282,4.23935,74420.051294389,0
+FCO.US,D,20140214,000000,4.23935,4.27061,4.23499,4.27061,93881.01411716,0
+FCO.US,D,20140218,000000,4.27061,4.28342,4.25061,4.25061,88629.206471948,0
+FCO.US,D,20140219,000000,4.25061,4.28342,4.25061,4.26323,56263.236011343,0
+FCO.US,D,20140220,000000,4.29114,4.29114,4.23079,4.27061,80533.58680762,0
+FCO.US,D,20140221,000000,4.28342,4.28751,4.25916,4.26633,74686.383534569,0
+FCO.US,D,20140224,000000,4.27061,4.29824,4.26323,4.29824,74184.534354723,0
+FCO.US,D,20140225,000000,4.30286,4.31449,4.2796,4.31449,55816.41415385,0
+FCO.US,D,20140226,000000,4.28751,4.31095,4.27896,4.27896,62023.496115079,0
+FCO.US,D,20140227,000000,4.27896,4.30685,4.26323,4.27896,104088.58241333,0
+FCO.US,D,20140228,000000,4.29114,4.31449,4.29114,4.29477,43762.128919567,0
+FCO.US,D,20140303,000000,4.29114,4.31095,4.28751,4.29477,52280.358419553,0
+FCO.US,D,20140304,000000,4.30685,4.31922,4.29477,4.31095,51946.892846105,0
+FCO.US,D,20140305,000000,4.31449,4.3353,4.30286,4.31922,51977.708146621,0
+FCO.US,D,20140306,000000,4.30286,4.33912,4.30286,4.3353,58899.044751973,0
+FCO.US,D,20140307,000000,4.34265,4.34265,4.32349,4.3353,42575.739849672,0
+FCO.US,D,20140310,000000,4.3353,4.3353,4.29477,4.29477,25308.166095825,0
+FCO.US,D,20140311,000000,4.27896,4.28342,4.08215,4.25824,71183.344193683,0
+FCO.US,D,20140312,000000,4.21408,4.27896,4.21036,4.27896,93113.933243582,0
+FCO.US,D,20140313,000000,4.28751,4.31449,4.26579,4.28751,125971.84796601,0
+FCO.US,D,20140314,000000,4.30286,4.32294,4.28342,4.32294,46961.417441074,0
+FCO.US,D,20140317,000000,4.32685,4.32685,4.29477,4.30685,52657.845850883,0
+FCO.US,D,20140318,000000,4.29477,4.32685,4.29477,4.32294,63925.240375543,0
+FCO.US,D,20140319,000000,4.32294,4.32294,4.28751,4.29477,155574.34629813,0
+FCO.US,D,20140320,000000,4.30286,4.30685,4.26289,4.28306,63413.486277673,0
+FCO.US,D,20140321,000000,4.28751,4.29824,4.27032,4.29114,50101.27645444,0
+FCO.US,D,20140324,000000,4.29477,4.29824,4.28306,4.28751,52194.515796685,0
+FCO.US,D,20140325,000000,4.29824,4.31449,4.28751,4.30685,39187.157339278,0
+FCO.US,D,20140326,000000,4.32349,4.37209,4.31095,4.35955,99130.620669476,0
+FCO.US,D,20140327,000000,4.37209,4.37692,4.32349,4.37209,56595.601038344,0
+FCO.US,D,20140328,000000,4.38783,4.41627,4.37209,4.41627,72502.899383667,0
+FCO.US,D,20140331,000000,4.40837,4.42853,4.39228,4.39991,64060.607588526,0
+FCO.US,D,20140401,000000,4.39228,4.43734,4.32748,4.40444,89304.941990425,0
+FCO.US,D,20140402,000000,4.40837,4.40837,4.35955,4.38019,58791.191200162,0
+FCO.US,D,20140403,000000,4.40837,4.41627,4.38019,4.38783,134549.50697414,0
+FCO.US,D,20140404,000000,4.38019,4.42853,4.38019,4.39655,149810.78455505,0
+FCO.US,D,20140407,000000,4.39991,4.40444,4.38019,4.39991,45422.85350813,0
+FCO.US,D,20140408,000000,4.40444,4.46477,4.40444,4.44843,122344.44687661,0
+FCO.US,D,20140409,000000,4.46879,4.47286,4.42853,4.45698,112747.68185854,0
+FCO.US,D,20140410,000000,4.46097,4.49013,4.46097,4.48586,86428.113577896,0
+FCO.US,D,20140411,000000,4.5025,4.5025,4.47286,4.49013,70504.307035867,0
+FCO.US,D,20140414,000000,4.4766,4.5054,4.4766,4.49386,107441.94743742,0
+FCO.US,D,20140415,000000,4.49386,4.5054,4.46097,4.5054,50154.102683898,0
+FCO.US,D,20140416,000000,4.53392,4.53392,4.49386,4.51785,65189.768243175,0
+FCO.US,D,20140417,000000,4.52203,4.52203,4.49386,4.50985,43962.428372927,0
+FCO.US,D,20140421,000000,4.55083,4.55083,4.49386,4.5054,86162.881884162,0
+FCO.US,D,20140422,000000,4.52567,4.53765,4.51785,4.53392,86806.701555674,0
+FCO.US,D,20140423,000000,4.54584,4.55083,4.50985,4.52975,65941.441466494,0
+FCO.US,D,20140424,000000,4.55883,4.55883,4.52203,4.53765,46881.07755044,0
+FCO.US,D,20140425,000000,4.55083,4.57508,4.51785,4.57508,80772.405386626,0
+FCO.US,D,20140428,000000,4.56255,4.58353,4.55564,4.58353,56848.726721162,0
+FCO.US,D,20140429,000000,4.55564,4.61125,4.55564,4.59899,98840.076407462,0
+FCO.US,D,20140430,000000,4.6236,4.62825,4.59899,4.62825,63259.409775092,0
+FCO.US,D,20140501,000000,4.64478,4.64478,4.59507,4.62825,39114.521273774,0
+FCO.US,D,20140502,000000,4.59507,4.62825,4.59507,4.60762,58056.026173548,0
+FCO.US,D,20140505,000000,4.61125,4.64823,4.59117,4.64478,101602.4479895,0
+FCO.US,D,20140506,000000,4.64823,4.65278,4.63308,4.64823,53860.743117483,0
+FCO.US,D,20140507,000000,4.65278,4.67269,4.64478,4.64823,51276.660059864,0
+FCO.US,D,20140508,000000,4.65278,4.65623,4.64114,4.64114,41939.624003291,0
+FCO.US,D,20140509,000000,4.64478,4.67269,4.64478,4.66858,45814.648043271,0
+FCO.US,D,20140512,000000,4.67776,4.69004,4.66041,4.68185,104505.68951676,0
+FCO.US,D,20140513,000000,4.67776,4.69322,4.66858,4.69322,90867.717945202,0
+FCO.US,D,20140514,000000,4.69322,4.72983,4.68604,4.72147,86037.419589202,0
+FCO.US,D,20140515,000000,4.72566,4.78753,4.72566,4.77163,77887.873148968,0
+FCO.US,D,20140516,000000,4.77452,4.86148,4.76199,4.83287,97983.851271674,0
+FCO.US,D,20140519,000000,4.8575,4.8575,4.72447,4.77108,124091.01408804,0
+FCO.US,D,20140520,000000,4.79144,4.79506,4.72065,4.72065,92925.739801141,0
+FCO.US,D,20140521,000000,4.74145,4.751,4.62335,4.68868,135928.49167227,0
+FCO.US,D,20140522,000000,4.70112,4.70465,4.65095,4.67188,142951.07855074,0
+FCO.US,D,20140523,000000,4.67188,4.68868,4.65941,4.68868,74867.973698328,0
+FCO.US,D,20140527,000000,4.72065,4.72956,4.6396,4.6396,119989.27747998,0
+FCO.US,D,20140528,000000,4.65468,4.68531,4.64342,4.64342,79712.579158138,0
+FCO.US,D,20140529,000000,4.67188,4.71265,4.58254,4.65941,135038.14959661,0
+FCO.US,D,20140530,000000,4.67703,4.70112,4.65095,4.66333,118730.25234457,0
+FCO.US,D,20140602,000000,4.67188,4.67703,4.64724,4.65468,99935.120122253,0
+FCO.US,D,20140603,000000,4.65941,4.71265,4.62688,4.70465,71747.924521008,0
+FCO.US,D,20140604,000000,4.71265,4.71658,4.66742,4.70994,39932.227283914,0
+FCO.US,D,20140605,000000,4.73474,4.73474,4.65941,4.68531,116356.37365833,0
+FCO.US,D,20140606,000000,4.65941,4.72065,4.65941,4.71658,76582.625062797,0
+FCO.US,D,20140609,000000,4.69285,4.71265,4.68868,4.6972,47268.469899793,0
+FCO.US,D,20140610,000000,4.71658,4.76164,4.71658,4.751,74678.679709439,0
+FCO.US,D,20140611,000000,4.75529,4.80415,4.71658,4.80415,76713.590089992,0
+FCO.US,D,20140612,000000,4.79144,4.84015,4.79144,4.83287,60772.174804811,0
+FCO.US,D,20140613,000000,4.83588,4.84015,4.81188,4.84015,42063.985751806,0
+FCO.US,D,20140616,000000,4.8485,4.85286,4.80825,4.8485,83401.610848572,0
+FCO.US,D,20140617,000000,4.84404,4.8485,4.82379,4.8485,42918.009794697,0
+FCO.US,D,20140618,000000,4.8485,4.8485,4.71658,4.82842,103656.06765966,0
+FCO.US,D,20140619,000000,4.85286,4.86977,4.83287,4.86488,60468.423985431,0
+FCO.US,D,20140620,000000,4.86488,4.8772,4.82842,4.86977,58214.504861922,0
+FCO.US,D,20140623,000000,4.87322,4.87322,4.81942,4.85286,70803.655669459,0
+FCO.US,D,20140624,000000,4.86488,4.87322,4.82842,4.87322,131686.98566542,0
+FCO.US,D,20140625,000000,4.86488,4.87322,4.84015,4.86977,134972.1168098,0
+FCO.US,D,20140626,000000,4.84015,4.89048,4.84015,4.89048,51826.933283379,0
+FCO.US,D,20140627,000000,4.89775,4.91411,4.87322,4.91411,18822.645883496,0
+FCO.US,D,20140630,000000,4.91411,4.94853,4.90211,4.94853,59293.040380009,0
+FCO.US,D,20140701,000000,4.93118,4.94853,4.92319,4.94853,69261.790097174,0
+FCO.US,D,20140702,000000,4.94853,4.95698,4.92319,4.93928,42860.781379452,0
+FCO.US,D,20140703,000000,4.93582,4.95698,4.89775,4.9063,24275.853528513,0
+FCO.US,D,20140707,000000,4.92755,4.95218,4.9191,4.93582,47713.090664391,0
+FCO.US,D,20140708,000000,4.93928,4.94853,4.8772,4.92319,40862.189031652,0
+FCO.US,D,20140709,000000,4.9191,4.93582,4.88221,4.88221,51520.981371105,0
+FCO.US,D,20140710,000000,4.89048,4.93582,4.86488,4.89421,102672.17913601,0
+FCO.US,D,20140711,000000,4.87322,4.90211,4.82379,4.89775,39823.273185659,0
+FCO.US,D,20140714,000000,4.89775,4.93118,4.85286,4.89775,31283.032756732,0
+FCO.US,D,20140715,000000,4.9063,4.92319,4.87322,4.90211,53065.048036283,0
+FCO.US,D,20140716,000000,4.89048,4.91056,4.8575,4.88613,84790.50046472,0
+FCO.US,D,20140717,000000,4.86148,4.86148,4.76472,4.80761,193603.72877515,0
+FCO.US,D,20140718,000000,4.79907,4.84777,4.76008,4.79045,121755.65452744,0
+FCO.US,D,20140721,000000,4.77316,4.86148,4.75655,4.7867,129433.06654192,0
+FCO.US,D,20140722,000000,4.78171,4.80371,4.76954,4.79462,63476.217425155,0
+FCO.US,D,20140723,000000,4.81179,4.8575,4.81179,4.85286,79091.870962017,0
+FCO.US,D,20140724,000000,4.8772,4.8772,4.81179,4.87322,66909.922339878,0
+FCO.US,D,20140725,000000,4.85286,4.8772,4.82787,4.8772,60869.02289215,0
+FCO.US,D,20140728,000000,4.88221,4.89048,4.80371,4.83986,75033.055665383,0
+FCO.US,D,20140729,000000,4.83287,4.83986,4.79462,4.83986,61676.823984266,0
+FCO.US,D,20140730,000000,4.83986,4.84368,4.79462,4.80371,33421.394503306,0
+FCO.US,D,20140731,000000,4.76472,4.76472,4.69122,4.69923,73902.794464286,0
+FCO.US,D,20140801,000000,4.68677,4.70276,4.62825,4.66504,77877.968230946,0
+FCO.US,D,20140804,000000,4.69122,4.69122,4.63651,4.66504,77476.268777782,0
+FCO.US,D,20140805,000000,4.66504,4.69122,4.60336,4.63308,47564.516894043,0
+FCO.US,D,20140806,000000,4.63308,4.65314,4.583,4.61579,59011.300489568,0
+FCO.US,D,20140807,000000,4.6236,4.64114,4.52466,4.54137,310794.31664031,0
+FCO.US,D,20140808,000000,4.54947,4.60762,4.54947,4.60336,4681.7245856512,0
+FCO.US,D,20140811,000000,4.60762,4.63308,4.59899,4.63308,64104.629446407,0
+FCO.US,D,20140812,000000,4.59899,4.65314,4.59899,4.65314,45745.313617109,0
+FCO.US,D,20140813,000000,4.65723,4.68677,4.64114,4.66504,22151.798885752,0
+FCO.US,D,20140814,000000,4.6236,4.66169,4.60336,4.65723,83735.076422022,0
+FCO.US,D,20140815,000000,4.66169,4.66169,4.60336,4.65314,35859.104883469,0
+FCO.US,D,20140818,000000,4.66169,4.68259,4.65314,4.67404,25450.136587491,0
+FCO.US,D,20140819,000000,4.69476,4.70276,4.68259,4.70276,42343.52454935,0
+FCO.US,D,20140820,000000,4.69923,4.72828,4.66941,4.70721,71813.957307829,0
+FCO.US,D,20140821,000000,4.69122,4.69476,4.66504,4.67849,58135.265517734,0
+FCO.US,D,20140822,000000,4.67404,4.68677,4.64478,4.65278,38932.931110014,0
+FCO.US,D,20140825,000000,4.66941,4.66941,4.61553,4.63633,55696.454591124,0
+FCO.US,D,20140826,000000,4.67849,4.70276,4.64823,4.64823,50208.029459803,0
+FCO.US,D,20140827,000000,4.66133,4.69476,4.65669,4.69476,40206.263349224,0
+FCO.US,D,20140828,000000,4.70276,4.71483,4.67849,4.70721,54022.523445196,0
+FCO.US,D,20140829,000000,4.72302,4.77008,4.71975,4.74509,67270.901574503,0
+FCO.US,D,20140902,000000,4.75699,4.82896,4.74102,4.80415,70532.92124349,0
+FCO.US,D,20140903,000000,4.80415,4.80898,4.78226,4.79944,67099.216328766,0
+FCO.US,D,20140904,000000,4.79944,4.79944,4.65278,4.69476,171729.26759403,0
+FCO.US,D,20140905,000000,4.70276,4.70276,4.66941,4.68677,26190.804346341,0
+FCO.US,D,20140908,000000,4.70721,4.71483,4.65278,4.66133,16295.791241124,0
+FCO.US,D,20140909,000000,4.67404,4.71483,4.6236,4.70276,84526.369317433,0
+FCO.US,D,20140910,000000,4.70276,4.70276,4.69122,4.69923,22917.779212882,0
+FCO.US,D,20140911,000000,4.67849,4.69122,4.67849,4.69122,15347.120203785,0
+FCO.US,D,20140912,000000,4.68677,4.68677,4.64823,4.68259,90864.41630586,0
+FCO.US,D,20140915,000000,4.64823,4.67849,4.62789,4.65669,46899.78684004,0
+FCO.US,D,20140916,000000,4.6406,4.66133,4.63244,4.65669,66359.649116365,0
+FCO.US,D,20140917,000000,4.65669,4.66133,4.6406,4.65669,19243.05462626,0
+FCO.US,D,20140918,000000,4.64823,4.65669,4.60679,4.61062,49487.171536999,0
+FCO.US,D,20140919,000000,4.62789,4.66504,4.61507,4.63244,67899.313595755,0
+FCO.US,D,20140922,000000,4.61898,4.62789,4.57764,4.58489,40808.262255749,0
+FCO.US,D,20140923,000000,4.56037,4.63244,4.54756,4.61507,63110.836004742,0
+FCO.US,D,20140924,000000,4.61898,4.6406,4.60679,4.6406,35755.653517447,0
+FCO.US,D,20140925,000000,4.6406,4.6406,4.58989,4.60253,46230.654600248,0
+FCO.US,D,20140926,000000,4.58989,4.59418,4.56037,4.56037,42516.310341532,0
+FCO.US,D,20140929,000000,4.53493,4.55673,4.47169,4.48468,71870.085176627,0
+FCO.US,D,20140930,000000,4.51376,4.53067,4.46768,4.50186,56296.252404753,0
+FCO.US,D,20141001,000000,4.5183,4.52694,4.49386,4.52694,37041.091767575,0
+FCO.US,D,20141002,000000,4.49386,4.53493,4.45959,4.48904,76312.991183274,0
+FCO.US,D,20141003,000000,4.50985,4.50985,4.4766,4.50186,36578.862259826,0
+FCO.US,D,20141006,000000,4.5054,4.5054,4.43915,4.45552,57517.858960954,0
+FCO.US,D,20141007,000000,4.45959,4.47169,4.42562,4.43915,29347.171556413,0
+FCO.US,D,20141008,000000,4.45552,4.4766,4.40919,4.45959,66732.734361908,0
+FCO.US,D,20141009,000000,4.46768,4.46768,4.42562,4.44297,30642.514724563,0
+FCO.US,D,20141010,000000,4.42989,4.4347,4.39655,4.4347,19207.837139956,0
+FCO.US,D,20141013,000000,4.43915,4.43915,4.37972,4.37972,61609.690650999,0
+FCO.US,D,20141014,000000,4.37972,4.38456,4.36728,4.37119,34657.308163315,0
+FCO.US,D,20141015,000000,4.34957,4.37972,4.31232,4.33331,95497.716847842,0
+FCO.US,D,20141016,000000,4.30758,4.37601,4.23671,4.36728,80328.885168474,0
+FCO.US,D,20141017,000000,4.37601,4.40035,4.36256,4.37972,39605.364989146,0
+FCO.US,D,20141020,000000,4.35402,4.42225,4.35402,4.40035,63022.792288981,0
+FCO.US,D,20141021,000000,4.40944,4.45552,4.38456,4.45125,33998.080841546,0
+FCO.US,D,20141022,000000,4.42225,4.4686,4.42225,4.43962,34975.366086505,0
+FCO.US,D,20141023,000000,4.44297,4.4766,4.43962,4.47242,45154.320175055,0
+FCO.US,D,20141024,000000,4.45125,4.53183,4.43034,4.44297,42649.476461623,0
+FCO.US,D,20141027,000000,4.43034,4.43034,4.40527,4.40527,38557.644771578,0
+FCO.US,D,20141028,000000,4.43034,4.45997,4.40944,4.45552,34881.819638509,0
+FCO.US,D,20141029,000000,4.4686,4.55338,4.44297,4.52785,110145.99005778,0
+FCO.US,D,20141030,000000,4.52785,4.53183,4.4766,4.50604,20929.091783105,0
+FCO.US,D,20141031,000000,4.51932,4.51932,4.44297,4.48087,38119.627285662,0
+FCO.US,D,20141103,000000,4.46369,4.46369,4.43962,4.44734,32899.735487413,0
+FCO.US,D,20141104,000000,4.43034,4.45997,4.417,4.42225,20573.615280715,0
+FCO.US,D,20141105,000000,4.42225,4.45552,4.41299,4.41299,47446.758424213,0
+FCO.US,D,20141106,000000,4.417,4.42616,4.40527,4.40944,29508.951884125,0
+FCO.US,D,20141107,000000,4.43034,4.43034,4.40035,4.40527,37174.257887666,0
+FCO.US,D,20141110,000000,4.38783,4.44734,4.38456,4.38456,70455.882992198,0
+FCO.US,D,20141111,000000,4.36728,4.40527,4.36256,4.38783,41252.883020346,0
+FCO.US,D,20141112,000000,4.37601,4.39228,4.36256,4.39228,33508.33767262,0
+FCO.US,D,20141113,000000,4.37119,4.38783,4.34585,4.36728,85155.881885133,0
+FCO.US,D,20141114,000000,4.35402,4.39655,4.34957,4.35402,31507.544231925,0
+FCO.US,D,20141117,000000,4.34957,4.37119,4.33786,4.34957,50677.962792682,0
+FCO.US,D,20141118,000000,4.37601,4.37601,4.33301,4.3581,45564.823999796,0
+FCO.US,D,20141119,000000,4.36728,4.40944,4.3413,4.40944,55659.036011923,0
+FCO.US,D,20141120,000000,4.37972,4.39655,4.37073,4.37073,27641.324563521,0
+FCO.US,D,20141121,000000,4.36202,4.37519,4.31095,4.3492,173210.60311174,0
+FCO.US,D,20141124,000000,4.33739,4.37073,4.33739,4.3492,68543.133267265,0
+FCO.US,D,20141125,000000,4.37073,4.37073,4.33267,4.35348,65554.049117141,0
+FCO.US,D,20141126,000000,4.3453,4.36202,4.31095,4.3492,98585.850178199,0
+FCO.US,D,20141128,000000,4.33739,4.37073,4.32794,4.3492,62317.342016437,0
+FCO.US,D,20141201,000000,4.3492,4.3492,4.29824,4.29824,79043.446918347,0
+FCO.US,D,20141202,000000,4.29824,4.3492,4.29824,4.33739,52568.701588674,0
+FCO.US,D,20141203,000000,4.30259,4.33739,4.29824,4.32003,37293.116903944,0
+FCO.US,D,20141204,000000,4.29824,4.31095,4.26823,4.27697,97090.207556689,0
+FCO.US,D,20141205,000000,4.27697,4.27697,4.22144,4.23079,118238.30808275,0
+FCO.US,D,20141208,000000,4.21755,4.226,4.15293,4.17065,122605.27638455,0
+FCO.US,D,20141209,000000,4.16184,4.16621,4.1065,4.14876,161508.4927405,0
+FCO.US,D,20141210,000000,4.12358,4.17065,4.12358,4.14085,98825.769303651,0
+FCO.US,D,20141211,000000,4.16184,4.18292,4.1453,4.16184,146467.32444899,0
+FCO.US,D,20141212,000000,4.1365,4.16184,4.11477,4.14085,129566.232662,0
+FCO.US,D,20141215,000000,4.15293,4.15293,4.11049,4.12358,73481.285175074,0
+FCO.US,D,20141216,000000,4.09342,4.1065,4.02118,4.03827,147378.57690712,0
+FCO.US,D,20141217,000000,4.02518,4.1065,4.01255,4.1065,176726.84900998,0
+FCO.US,D,20141218,000000,4.09759,4.16184,4.09342,4.15728,154149.13864923,0
+FCO.US,D,20141219,000000,4.14876,4.18711,4.12785,4.18711,84276.545273958,0
+FCO.US,D,20141222,000000,4.15293,4.16621,4.11922,4.15728,160983.53208526,0
+FCO.US,D,20141223,000000,4.12358,4.14876,4.12358,4.1453,178979.66758704,0
+FCO.US,D,20141224,000000,4.1065,4.15293,4.1065,4.1453,65855.598843628,0
+FCO.US,D,20141226,000000,4.1065,4.13222,4.08978,4.11922,146386.98455835,0
+FCO.US,D,20141229,000000,4.10196,4.1365,4.08506,4.12358,88038.213029896,0
+FCO.US,D,20141230,000000,4.08061,4.13222,4.07616,4.10196,276726.90137261,0
+FCO.US,D,20141231,000000,4.09342,4.13222,4.08915,4.12785,441797.86296213,0
+FCO.US,D,20150102,000000,4.1065,4.14085,4.1065,4.1365,39194.861164406,0
+FCO.US,D,20150105,000000,4.11049,4.1365,4.0679,4.08915,251860.05440205,0
+FCO.US,D,20150106,000000,4.06314,4.11477,4.06314,4.08915,77851.555116216,0
+FCO.US,D,20150107,000000,4.12358,4.1365,4.09759,4.12358,61270.722345315,0
+FCO.US,D,20150108,000000,4.11049,4.1453,4.11049,4.1453,92526.241440871,0
+FCO.US,D,20150109,000000,4.14921,4.16638,4.14085,4.14921,68015.97151914,0
+FCO.US,D,20150112,000000,4.1921,4.19655,4.12358,4.17102,91512.638163159,0
+FCO.US,D,20150113,000000,4.18745,4.21819,4.14921,4.16638,73925.905939673,0
+FCO.US,D,20150114,000000,4.16638,4.22701,4.14921,4.22701,72583.239274301,0
+FCO.US,D,20150115,000000,4.22245,4.22245,4.17938,4.22245,24172.402162493,0
+FCO.US,D,20150116,000000,4.21336,4.22701,4.1453,4.18356,59155.472074129,0
+FCO.US,D,20150120,000000,4.17938,4.18745,4.17102,4.17521,26373.495056545,0
+FCO.US,D,20150121,000000,4.201,4.201,4.15777,4.16638,66106.523433549,0
+FCO.US,D,20150122,000000,4.18745,4.20518,4.14921,4.17102,52907.669894357,0
+FCO.US,D,20150123,000000,4.17521,4.1921,4.13176,4.13176,158804.45012014,0
+FCO.US,D,20150126,000000,4.12323,4.16638,4.12323,4.14485,112229.32448199,0
+FCO.US,D,20150127,000000,4.15331,4.15777,4.14031,4.14031,38925.227284883,0
+FCO.US,D,20150128,000000,4.14031,4.16638,4.13176,4.13621,53894.860057342,0
+FCO.US,D,20150129,000000,4.12323,4.12769,4.0758,4.12323,217365.62711289,0
+FCO.US,D,20150130,000000,4.12769,4.12769,4.07081,4.07081,103343.5124687,0
+FCO.US,D,20150202,000000,4.11014,4.11014,4.06717,4.08425,70536.222882831,0
+FCO.US,D,20150203,000000,4.0799,4.10178,4.07081,4.10178,151754.34958049,0
+FCO.US,D,20150204,000000,4.10178,4.13621,4.07081,4.08425,230161.68065247,0
+FCO.US,D,20150205,000000,4.1145,4.12769,4.09696,4.10596,77224.243641412,0
+FCO.US,D,20150206,000000,4.11014,4.14031,4.11014,4.12323,124980.25561725,0
+FCO.US,D,20150209,000000,4.11014,4.11895,4.10178,4.10178,59762.973712887,0
+FCO.US,D,20150210,000000,4.09287,4.12323,4.06717,4.1145,66274.907039944,0
+FCO.US,D,20150211,000000,4.10596,4.1145,4.0799,4.08861,64223.488462686,0
+FCO.US,D,20150212,000000,4.09696,4.10596,4.08425,4.08425,75216.846922035,0
+FCO.US,D,20150213,000000,4.10178,4.11014,4.08861,4.09287,35922.936577397,0
+FCO.US,D,20150217,000000,4.08425,4.09287,4.0758,4.08425,51598.019622397,0
+FCO.US,D,20150218,000000,4.09287,4.10596,4.08425,4.08425,37809.273187599,0
+FCO.US,D,20150219,000000,4.09287,4.10178,4.0799,4.0799,49597.226181702,0
+FCO.US,D,20150220,000000,4.0799,4.10623,4.0799,4.08425,54632.226176849,0
+FCO.US,D,20150223,000000,4.08425,4.09287,4.08425,4.08861,52664.449129566,0
+FCO.US,D,20150224,000000,4.09696,4.10623,4.08861,4.10623,59559.372620187,0
+FCO.US,D,20150225,000000,4.11042,4.1453,4.11042,4.13222,44621.655694696,0
+FCO.US,D,20150226,000000,4.15357,4.15357,4.13222,4.14085,59068.528904813,0
+FCO.US,D,20150227,000000,4.15357,4.16702,4.1365,4.1583,74656.668780499,0
+FCO.US,D,20150302,000000,4.17138,4.17138,4.14085,4.14085,53457.943117871,0
+FCO.US,D,20150303,000000,4.1453,4.1453,4.1234,4.1234,39925.624005233,0
+FCO.US,D,20150304,000000,4.11469,4.1453,4.11469,4.1365,30051.521282509,0
+FCO.US,D,20150305,000000,4.14085,4.14085,4.11469,4.12785,26606.810903316,0
+FCO.US,D,20150306,000000,4.12785,4.12785,4.08425,4.08861,36029.689582759,0
+FCO.US,D,20150309,000000,4.08425,4.11469,4.06707,4.07071,53910.2677076,0
+FCO.US,D,20150310,000000,4.06707,4.06707,4.02336,4.03183,87640.915762518,0
+FCO.US,D,20150311,000000,4.03183,4.03183,4.00583,4.03183,77551.10593618,0
+FCO.US,D,20150312,000000,4.02336,4.06707,4.02336,4.02763,45652.867715557,0
+FCO.US,D,20150313,000000,4.02336,4.02763,3.99709,4.01446,91314.539802693,0
+FCO.US,D,20150316,000000,4.01446,4.01884,4.00992,4.01884,29135.866638583,0
+FCO.US,D,20150317,000000,4.01884,4.01884,4.00138,4.00138,49322.089569945,0
+FCO.US,D,20150318,000000,3.99303,4.04054,3.98802,4.03644,87410.901555091,0
+FCO.US,D,20150319,000000,4.02755,4.04935,4.01884,4.02755,99269.289521801,0
+FCO.US,D,20150320,000000,4.04517,4.09333,4.04517,4.0847,87180.887347661,0
+FCO.US,D,20150323,000000,4.06251,4.13749,4.06251,4.13749,86523.861118785,0
+FCO.US,D,20150324,000000,4.14585,4.16792,4.13294,4.15947,100408.35509448,0
+FCO.US,D,20150325,000000,4.1722,4.1722,4.12857,4.12857,76281.075336309,0
+FCO.US,D,20150326,000000,4.15039,4.15039,4.12857,4.12857,43712.604329451,0
+FCO.US,D,20150327,000000,4.12857,4.13294,4.10687,4.12405,71041.373702016,0
+FCO.US,D,20150330,000000,4.1551,4.1551,4.09759,4.10204,55095.556231047,0
+FCO.US,D,20150331,000000,4.11523,4.11523,4.07587,4.0847,42281.893948316,0
+FCO.US,D,20150401,000000,4.10204,4.11968,4.0847,4.11069,60333.056772447,0
+FCO.US,D,20150402,000000,4.07587,4.11968,4.07097,4.11069,62385.575896152,0
+FCO.US,D,20150406,000000,4.11523,4.13749,4.11523,4.13294,51917.178092034,0
+FCO.US,D,20150407,000000,4.14585,4.16356,4.13749,4.15947,58996.993385757,0
+FCO.US,D,20150408,000000,4.1722,4.17719,4.15039,4.15039,30272.731118362,0
+FCO.US,D,20150409,000000,4.15947,4.16792,4.14585,4.15039,25567.895057324,0
+FCO.US,D,20150410,000000,4.15947,4.16356,4.15039,4.16356,18221.74752342,0
+FCO.US,D,20150413,000000,4.15947,4.15947,4.11523,4.11968,66937.436001054,0
+FCO.US,D,20150414,000000,4.15039,4.15039,4.12857,4.12857,68987.754031865,0
+FCO.US,D,20150415,000000,4.14167,4.15039,4.13294,4.13294,49208.733285902,0
+FCO.US,D,20150416,000000,4.16792,4.18119,4.1551,4.15947,64206.980265981,0
+FCO.US,D,20150417,000000,4.13739,4.19909,4.12387,4.19909,68248.186819462,0
+FCO.US,D,20150420,000000,4.18147,4.18147,4.15947,4.1722,36751.648052007,0
+FCO.US,D,20150421,000000,4.15947,4.19036,4.15947,4.16792,47885.876456577,0
+FCO.US,D,20150422,000000,4.18608,4.24307,4.1722,4.208,52195.616343132,0
+FCO.US,D,20150423,000000,4.21199,4.21716,4.19036,4.208,38870.199962533,0
+FCO.US,D,20150424,000000,4.21716,4.21716,4.19438,4.208,21775.412000871,0
+FCO.US,D,20150427,000000,4.20337,4.26532,4.20337,4.2518,63282.521250479,0
+FCO.US,D,20150428,000000,4.26107,4.26532,4.24808,4.2518,113122.96819697,0
+FCO.US,D,20150429,000000,4.25679,4.33222,4.25679,4.28751,75266.371512152,0
+FCO.US,D,20150430,000000,4.29186,4.30033,4.23453,4.25679,89726.451279635,0
+FCO.US,D,20150501,000000,4.25679,4.25679,4.23453,4.24307,33674.520186121,0
+FCO.US,D,20150504,000000,4.18147,4.21199,4.1722,4.20337,74132.808671713,0
+FCO.US,D,20150505,000000,4.208,4.208,4.16792,4.17738,55372.893935696,0
+FCO.US,D,20150506,000000,4.16792,4.20337,4.16366,4.18608,47630.549680866,0
+FCO.US,D,20150507,000000,4.16792,4.18147,4.15039,4.16366,27524.666640135,0
+FCO.US,D,20150508,000000,4.15947,4.19036,4.15039,4.1551,28248.82620228,0
+FCO.US,D,20150511,000000,4.15947,4.17738,4.15947,4.17738,22822.031671991,0
+FCO.US,D,20150512,000000,4.1551,4.1722,4.15039,4.15039,25674.648062684,0
+FCO.US,D,20150513,000000,4.18147,4.19036,4.15947,4.18147,40346.032747997,0
+FCO.US,D,20150514,000000,4.19036,4.22127,4.19036,4.22127,31861.920187869,0
+FCO.US,D,20150515,000000,4.208,4.21716,4.17738,4.18608,57014.909234662,0
+FCO.US,D,20150518,000000,4.20337,4.208,4.18608,4.18608,48049.857877182,0
+FCO.US,D,20150519,000000,4.18608,4.18608,4.15039,4.15039,23575.905988204,0
+FCO.US,D,20150520,000000,4.16366,4.17738,4.14149,4.15956,54109.466614512,0
+FCO.US,D,20150521,000000,4.17238,4.17238,4.14149,4.1551,31402.992319457,0
+FCO.US,D,20150522,000000,4.14149,4.15956,4.14149,4.14149,10760.04261258,0
+FCO.US,D,20150526,000000,4.14149,4.1551,4.13239,4.13239,31524.05242863,0
+FCO.US,D,20150527,000000,4.11914,4.12804,4.11469,4.11914,22213.429486786,0
+FCO.US,D,20150528,000000,4.11023,4.12368,4.08806,4.10587,56000.205410502,0
+FCO.US,D,20150529,000000,4.11914,4.11914,4.07024,4.07024,43295.497226029,0
+FCO.US,D,20150601,000000,4.09251,4.09671,4.0659,4.07888,44867.077552382,0
+FCO.US,D,20150602,000000,4.07024,4.08352,4.07024,4.07888,73479.08408218,0
+FCO.US,D,20150603,000000,4.10151,4.10151,4.06152,4.06152,60563.070979876,0
+FCO.US,D,20150604,000000,4.05643,4.06152,3.96776,4.00329,114184.99551836,0
+FCO.US,D,20150605,000000,4.01227,4.01227,3.95422,3.95856,119563.36600497,0
+FCO.US,D,20150608,000000,3.94977,3.95856,3.93214,3.95422,54277.850220906,0
+FCO.US,D,20150609,000000,3.95422,3.95856,3.9365,3.94977,79442.945278617,0
+FCO.US,D,20150610,000000,3.91441,3.95856,3.91441,3.9365,131500.99331586,0
+FCO.US,D,20150611,000000,3.92306,3.95422,3.91441,3.9365,97139.732146805,0
+FCO.US,D,20150612,000000,3.9365,3.95422,3.9186,3.92306,74248.366048652,0
+FCO.US,D,20150615,000000,3.9096,3.94977,3.83382,3.9096,77390.426154912,0
+FCO.US,D,20150616,000000,3.89643,3.92306,3.89178,3.9096,69096.70813012,0
+FCO.US,D,20150617,000000,3.89178,3.93214,3.87826,3.92306,110147.09060422,0
+FCO.US,D,20150618,000000,3.95876,3.95876,3.91851,3.91851,46946.009790814,0
+FCO.US,D,20150619,000000,3.9096,4.08933,3.9096,3.92306,150657.10477282,0
+FCO.US,D,20150622,000000,3.90034,3.92751,3.90034,3.91432,69200.15949614,0
+FCO.US,D,20150623,000000,3.90034,3.94558,3.90034,3.94078,63790.973709005,0
+FCO.US,D,20150624,000000,3.94078,3.94558,3.89606,3.93224,87901.745270466,0
+FCO.US,D,20150625,000000,3.92306,3.93224,3.9096,3.91432,31821.199969327,0
+FCO.US,D,20150626,000000,3.91432,3.92306,3.86481,3.8779,83003.213034749,0
+FCO.US,D,20150629,000000,3.86898,3.86898,3.78839,3.8242,70762.935450919,0
+FCO.US,D,20150630,000000,3.82864,3.8828,3.8242,3.86481,38598.364990117,0
+FCO.US,D,20150701,000000,3.8916,3.90515,3.85135,3.86898,77656.758395093,0
+FCO.US,D,20150702,000000,3.86481,3.86898,3.83764,3.86898,52527.981370133,0
+FCO.US,D,20150706,000000,3.86481,3.86481,3.81964,3.84635,51182.013065422,0
+FCO.US,D,20150707,000000,3.84635,3.84635,3.79711,3.83328,62530.848027159,0
+FCO.US,D,20150708,000000,3.81964,3.83328,3.80611,3.81546,44058.175913817,0
+FCO.US,D,20150709,000000,3.80611,3.82864,3.79711,3.80175,57635.617430785,0
+FCO.US,D,20150710,000000,3.81074,3.8242,3.79711,3.8242,21361.606536787,0
+FCO.US,D,20150713,000000,3.81074,3.81546,3.79711,3.79711,40278.899414727,0
+FCO.US,D,20150714,000000,3.80611,3.8242,3.80175,3.81074,27684.245874955,0
+FCO.US,D,20150715,000000,3.81074,3.8242,3.75703,3.76994,73284.287361056,0
+FCO.US,D,20150716,000000,3.76994,3.81964,3.76994,3.81964,62093.93108769,0
+FCO.US,D,20150717,000000,3.79694,3.8242,3.78349,3.81546,59583.584642021,0
+FCO.US,D,20150720,000000,3.80611,3.81066,3.77476,3.78349,74154.819600655,0
+FCO.US,D,20150721,000000,3.79694,3.79694,3.76967,3.78349,54950.284100041,0
+FCO.US,D,20150722,000000,3.78349,3.78349,3.72905,3.74278,79228.338721448,0
+FCO.US,D,20150723,000000,3.76059,3.76059,3.74278,3.74723,40390.054605877,0
+FCO.US,D,20150724,000000,3.73797,3.73797,3.68826,3.69718,72169.433810218,0
+FCO.US,D,20150727,000000,3.67926,3.69291,3.62475,3.67926,80554.497190114,0
+FCO.US,D,20150728,000000,3.69718,3.73797,3.69291,3.72007,72615.155121265,0
+FCO.US,D,20150729,000000,3.73797,3.73797,3.71116,3.73797,34655.10707042,0
+FCO.US,D,20150730,000000,3.72443,3.72443,3.69718,3.71524,46785.33000955,0
+FCO.US,D,20150731,000000,3.75141,3.75141,3.72443,3.72443,35534.443681597,0
+FCO.US,D,20150803,000000,3.71116,3.72007,3.70625,3.71116,28595.498333093,0
+FCO.US,D,20150804,000000,3.70625,3.75141,3.70625,3.72905,83861.63926343,0
+FCO.US,D,20150805,000000,3.72007,3.74278,3.71524,3.72443,39288.407612402,0
+FCO.US,D,20150806,000000,3.70625,3.72905,3.68826,3.72007,37715.726739603,0
+FCO.US,D,20150807,000000,3.72007,3.72443,3.69718,3.71116,38848.189033592,0
+FCO.US,D,20150810,000000,3.70625,3.71116,3.6839,3.71116,73053.172607181,0
+FCO.US,D,20150811,000000,3.68826,3.70189,3.67926,3.69718,54864.441477171,0
+FCO.US,D,20150812,000000,3.67926,3.70625,3.67926,3.69718,45683.683016076,0
+FCO.US,D,20150813,000000,3.67926,3.70189,3.66989,3.70189,47890.278642363,0
+FCO.US,D,20150814,000000,3.69718,3.71116,3.6839,3.70625,42153.130014015,0
+FCO.US,D,20150817,000000,3.71116,3.71116,3.67473,3.68826,59360.173713274,0
+FCO.US,D,20150818,000000,3.68826,3.69291,3.67473,3.67926,94239.79225889,0
+FCO.US,D,20150819,000000,3.65191,3.69718,3.63393,3.67926,131311.69932699,0
+FCO.US,D,20150820,000000,3.66982,3.67473,3.65655,3.66572,63452.00540332,0
+FCO.US,D,20150821,000000,3.6062,3.65655,3.6062,3.62421,77452.056755946,0
+FCO.US,D,20150824,000000,3.5327,3.56486,3.492,3.50107,204269.12439328,0
+FCO.US,D,20150825,000000,3.55122,3.62421,3.51934,3.56977,98674.994440407,0
+FCO.US,D,20150826,000000,3.5785,3.5925,3.54687,3.58784,106115.78896876,0
+FCO.US,D,20150827,000000,3.5785,3.62891,3.5785,3.5925,106335.89825816,0
+FCO.US,D,20150828,000000,3.56977,3.62421,3.56977,3.61512,57544.272075681,0
+FCO.US,D,20150831,000000,3.61984,3.61984,3.56486,3.56486,66721.728897437,0
+FCO.US,D,20150901,000000,3.56486,3.57413,3.53778,3.56977,59074.031637049,0
+FCO.US,D,20150902,000000,3.5785,3.5785,3.55122,3.5785,36322.434937666,0
+FCO.US,D,20150903,000000,3.5785,3.5785,3.56486,3.57413,56231.320164378,0
+FCO.US,D,20150904,000000,3.57413,3.57413,3.48727,3.51497,147688.93100518,0
+FCO.US,D,20150908,000000,3.51934,3.54188,3.51007,3.51007,145498.8435756,0
+FCO.US,D,20150909,000000,3.54188,3.55122,3.51007,3.51007,49657.756236289,0
+FCO.US,D,20150910,000000,3.5238,3.53778,3.50554,3.50554,46309.893944432,0
+FCO.US,D,20150911,000000,3.50554,3.56486,3.50554,3.53778,158848.47197804,0
+FCO.US,D,20150914,000000,3.55122,3.55122,3.49645,3.50107,126245.88403132,0
+FCO.US,D,20150915,000000,3.50107,3.51497,3.45056,3.47792,188373.93205886,0
+FCO.US,D,20150916,000000,3.49645,3.52835,3.483,3.52835,67604.367147952,0
+FCO.US,D,20150917,000000,3.5327,3.56059,3.51916,3.55142,31235.709259511,0
+FCO.US,D,20150918,000000,3.56059,3.57913,3.56059,3.57468,84985.297185845,0
+FCO.US,D,20150921,000000,3.59758,3.6024,3.58386,3.59758,54634.427269744,0
+FCO.US,D,20150922,000000,3.55142,3.59303,3.55142,3.57468,90416.493901921,0
+FCO.US,D,20150923,000000,3.56059,3.57913,3.56059,3.56059,44983.735475767,0
+FCO.US,D,20150924,000000,3.51471,3.56059,3.51471,3.56059,83178.199919826,0
+FCO.US,D,20150925,000000,3.59758,3.59758,3.57468,3.58386,46172.325638555,0
+FCO.US,D,20150928,000000,3.59758,3.59758,3.46401,3.54214,123033.38895245,0
+FCO.US,D,20150929,000000,3.5238,3.5238,3.43139,3.49618,81959.895002967,0
+FCO.US,D,20150930,000000,3.49618,3.50989,3.48263,3.5008,47050.561703283,0
+FCO.US,D,20151001,000000,3.48263,3.5008,3.47299,3.48263,50957.501590227,0
+FCO.US,D,20151002,000000,3.41312,3.5008,3.40858,3.5008,100379.74088685,0
+FCO.US,D,20151005,000000,3.49163,3.5327,3.49163,3.5327,63376.067698476,0
+FCO.US,D,20151006,000000,3.54706,3.55596,3.52835,3.54214,64829.889554997,0
+FCO.US,D,20151007,000000,3.54214,3.61175,3.54214,3.60712,121464.009719,0
+FCO.US,D,20151008,000000,3.60712,3.63447,3.58857,3.62057,76104.987904785,0
+FCO.US,D,20151009,000000,3.63447,3.68999,3.62519,3.67609,173889.64026955,0
+FCO.US,D,20151012,000000,3.71297,3.71297,3.67135,3.67135,122715.33102926,0
+FCO.US,D,20151013,000000,3.67135,3.68535,3.63883,3.65264,40326.222911951,0
+FCO.US,D,20151014,000000,3.667,3.667,3.62993,3.62993,187547.42167716,0
+FCO.US,D,20151015,000000,3.65264,3.68535,3.64382,3.67609,207919.63695806,0
+FCO.US,D,20151016,000000,3.68999,3.71769,3.68535,3.70826,137245.84576937,0
+FCO.US,D,20151019,000000,3.72215,3.7455,3.71305,3.7455,76186.428341866,0
+FCO.US,D,20151020,000000,3.7267,3.76876,3.7267,3.7595,187201.85009278,0
+FCO.US,D,20151021,000000,3.78748,3.78748,3.74096,3.74096,101651.97257961,0
+FCO.US,D,20151022,000000,3.7267,3.7595,3.72215,3.75485,67700.114688843,0
+FCO.US,D,20151023,000000,3.75485,3.76404,3.74096,3.75485,78231.243640441,0
+FCO.US,D,20151026,000000,3.7455,3.77803,3.7455,3.7455,93922.834882146,0
+FCO.US,D,20151027,000000,3.77803,3.79666,3.76876,3.77803,110253.84360957,0
+FCO.US,D,20151028,000000,3.8011,3.81066,3.77349,3.77803,134109.28839533,0
+FCO.US,D,20151029,000000,3.76404,3.77803,3.75041,3.7595,57807.302676521,0
+FCO.US,D,20151030,000000,3.77349,3.77803,3.76404,3.77349,49223.040389713,0
+FCO.US,D,20151102,000000,3.77803,3.83837,3.76404,3.80584,111301.56382715,0
+FCO.US,D,20151103,000000,3.81546,3.83382,3.81546,3.82455,46462.869900572,0
+FCO.US,D,20151104,000000,3.83837,3.83837,3.81066,3.81546,34934.645867966,0
+FCO.US,D,20151105,000000,3.81546,3.82928,3.79193,3.79666,28153.078661389,0
+FCO.US,D,20151106,000000,3.80584,3.81066,3.67609,3.72215,94999.169307339,0
+FCO.US,D,20151109,000000,3.68517,3.74096,3.67109,3.68517,84112.563853351,0
+FCO.US,D,20151110,000000,3.69917,3.70361,3.64319,3.64319,70283.097200014,0
+FCO.US,D,20151111,000000,3.65728,3.66164,3.60584,3.61048,63402.480813205,0
+FCO.US,D,20151112,000000,3.61048,3.63819,3.61048,3.61048,44490.6906675,0
+FCO.US,D,20151113,000000,3.61048,3.62447,3.60148,3.60584,42343.52454935,0
+FCO.US,D,20151116,000000,3.61503,3.62901,3.61503,3.61503,44273.883017433,0
+FCO.US,D,20151117,000000,3.63819,3.65237,3.60148,3.61503,69853.884085675,0
+FCO.US,D,20151118,000000,3.61048,3.61984,3.5596,3.56405,157115.11132398,0
+FCO.US,D,20151119,000000,3.57804,3.64874,3.57331,3.59676,121177.86764276,0
+FCO.US,D,20151120,000000,3.59676,3.62501,3.59676,3.60184,72825.359492646,0
+FCO.US,D,20151123,000000,3.5923,3.63901,3.5923,3.63447,64321.437096471,0
+FCO.US,D,20151124,000000,3.63447,3.66854,3.57804,3.5923,119872.6195566,0
+FCO.US,D,20151125,000000,3.5875,3.62501,3.5875,3.60639,62824.693928515,0
+FCO.US,D,20151127,000000,3.60184,3.61558,3.5875,3.61121,13208.758457213,0
+FCO.US,D,20151130,000000,3.62984,3.62984,3.55952,3.5686,213596.25553182,0
+FCO.US,D,20151201,000000,3.60184,3.67208,3.60184,3.67208,90867.717945202,0
+FCO.US,D,20151202,000000,3.67208,3.6768,3.65309,3.6768,56789.297213022,0
+FCO.US,D,20151203,000000,3.6768,3.68617,3.62984,3.6768,111799.0108212,0
+FCO.US,D,20151204,000000,3.65309,3.78485,3.63901,3.72824,119256.31354625,0
+FCO.US,D,20151207,000000,3.72824,3.72824,3.56405,3.57804,134377.8217284,0
+FCO.US,D,20151208,000000,3.5875,3.60184,3.56405,3.5686,131032.16052943,0
+FCO.US,D,20151209,000000,3.5686,3.62501,3.56405,3.56405,163338.7014819,0
+FCO.US,D,20151210,000000,3.5686,3.58313,3.52653,3.53597,49622.538749983,0
+FCO.US,D,20151211,000000,3.5456,3.55477,3.52179,3.52653,60051.316882008,0
+FCO.US,D,20151214,000000,3.50298,3.52653,3.475,3.47936,79608.027245671,0
+FCO.US,D,20151215,000000,3.48417,3.55477,3.47009,3.55477,73688.187907117,0
+FCO.US,D,20151216,000000,3.57331,3.61121,3.52179,3.59676,84750.880792627,0
+FCO.US,D,20151217,000000,3.59676,3.60639,3.57804,3.60639,106697.97803923,0
+FCO.US,D,20151218,000000,3.60639,3.60639,3.5686,3.58313,113295.75398917,0
+FCO.US,D,20151221,000000,3.67208,3.67208,3.5686,3.5875,158658.0774427,0
+FCO.US,D,20151222,000000,3.62501,3.644,3.60184,3.62984,70575.842554924,0
+FCO.US,D,20151223,000000,3.65809,3.68617,3.60639,3.67208,147154.06543192,0
+FCO.US,D,20151224,000000,3.63901,3.65809,3.62984,3.64874,72297.097198074,0
+FCO.US,D,20151228,000000,3.61558,3.64719,3.61558,3.62501,82301.064401546,0
+FCO.US,D,20151229,000000,3.65345,3.67699,3.63456,3.64892,224995.71563012,0
+FCO.US,D,20151230,000000,3.6629,3.67699,3.62501,3.6629,148923.74411876,0
+FCO.US,D,20151231,000000,3.6629,3.67699,3.63456,3.64437,35170.16280763,0
+FCO.US,D,20160104,000000,3.62028,3.62501,3.59676,3.62028,58251.923441121,0
+FCO.US,D,20160105,000000,3.61093,3.63921,3.61093,3.63456,39135.431656267,0
+FCO.US,D,20160106,000000,3.61093,3.67245,3.61093,3.62993,31986.281936382,0
+FCO.US,D,20160107,000000,3.6062,3.63456,3.59649,3.59649,76937.001018737,0
+FCO.US,D,20160108,000000,3.60158,3.6024,3.59212,3.59266,56302.855683435,0
+FCO.US,D,20160111,000000,3.61548,3.61548,3.54469,3.55404,46574.025091719,0
+FCO.US,D,20160112,000000,3.60158,3.60294,3.55404,3.56341,61769.269885818,0
+FCO.US,D,20160113,000000,3.5776,3.5776,3.4969,3.4969,51385.61415812,0
+FCO.US,D,20160114,000000,3.48772,3.49234,3.46618,3.48326,77816.337629912,0
+FCO.US,D,20160115,000000,3.45936,3.46418,3.3596,3.40239,101584.83924634,0
+FCO.US,D,20160119,000000,3.43629,3.45019,3.35425,3.36406,72098.998837608,0
+FCO.US,D,20160120,000000,3.35425,3.36406,3.25902,3.31644,178645.10146715,0
+FCO.US,D,20160121,000000,3.2921,3.41212,3.2921,3.40686,129182.14195199,0
+FCO.US,D,20160122,000000,3.474,3.474,3.44065,3.474,50094.673175757,0
+FCO.US,D,20160125,000000,3.47864,3.4839,3.45019,3.45501,76073.072057822,0
+FCO.US,D,20160126,000000,3.46936,3.47864,3.45428,3.47864,31886.132209703,0
+FCO.US,D,20160127,000000,3.46936,3.52208,3.46936,3.49337,48652.957330154,0
+FCO.US,D,20160128,000000,3.52669,3.55541,3.52669,3.54087,45365.625092886,0
+FCO.US,D,20160129,000000,3.57486,3.58914,3.54087,3.57931,43494.69613294,0
+FCO.US,D,20160201,000000,3.57486,3.60794,3.53661,3.58914,79669.657846706,0
+FCO.US,D,20160202,000000,3.57931,3.60794,3.5705,3.59385,167817.92552131,0
+FCO.US,D,20160203,000000,3.60794,3.61302,3.57486,3.59857,75699.98681228,0
+FCO.US,D,20160204,000000,3.58914,3.67536,3.58914,3.67018,102676.5813218,0
+FCO.US,D,20160205,000000,3.67536,3.68489,3.64175,3.66081,62974.368245311,0
+FCO.US,D,20160208,000000,3.65626,3.65626,3.57486,3.57486,114100.25344193,0
+FCO.US,D,20160209,000000,3.56024,3.6032,3.56024,3.57931,98027.873129556,0
+FCO.US,D,20160210,000000,3.57931,3.62729,3.57931,3.62729,28368.785765005,0
+FCO.US,D,20160211,000000,3.62729,3.64175,3.6032,3.60794,32255.915815904,0
+FCO.US,D,20160212,000000,3.65626,3.65626,3.60794,3.63701,52928.580276851,0
+FCO.US,D,20160216,000000,3.65146,3.65646,3.60313,3.65646,22286.06555229,0
+FCO.US,D,20160217,000000,3.67054,3.68535,3.6271,3.64182,40764.240397866,0
+FCO.US,D,20160218,000000,3.63701,3.68018,3.63701,3.64619,27843.825109774,0
+FCO.US,D,20160219,000000,3.66101,3.68018,3.63201,3.68018,21500.275389114,0
+FCO.US,D,20160222,000000,3.68018,3.70943,3.64619,3.70943,95564.85018111,0
+FCO.US,D,20160223,000000,3.71888,3.76749,3.68018,3.76749,67450.290645368,0
+FCO.US,D,20160224,000000,3.7335,3.7335,3.65146,3.68535,76964.514679914,0
+FCO.US,D,20160225,000000,3.70434,3.74795,3.68535,3.71888,52657.845850883,0
+FCO.US,D,20160226,000000,3.7624,3.79139,3.72832,3.74151,63874.615238977,0
+FCO.US,D,20160229,000000,3.75767,3.75767,3.70996,3.71398,47237.654599277,0
+FCO.US,D,20160301,000000,3.74287,3.81066,3.6999,3.78157,95422.879689444,0
+FCO.US,D,20160302,000000,3.7525,3.79139,3.74287,3.7525,56170.790109792,0
+FCO.US,D,20160303,000000,3.77195,3.87826,3.74287,3.77685,52033.836015419,0
+FCO.US,D,20160304,000000,3.80094,3.89798,3.80094,3.89798,87251.322320272,0
+FCO.US,D,20160307,000000,3.85926,3.90252,3.85408,3.86871,61156.265514824,0
+FCO.US,D,20160308,000000,3.88316,3.92178,3.8738,3.92178,25720.87101346,0
+FCO.US,D,20160309,000000,3.90732,3.91678,3.84428,3.90252,65177.662232258,0
+FCO.US,D,20160310,000000,3.90252,3.90732,3.87434,3.90732,27408.008716752,0
+FCO.US,D,20160311,000000,3.90732,3.9604,3.88316,3.89798,42932.316898509,0
+FCO.US,D,20160314,000000,3.91232,3.9604,3.89798,3.89798,44847.267716335,0
+FCO.US,D,20160315,000000,3.87826,3.94103,3.87826,3.94103,79232.740907235,0
+FCO.US,D,20160316,000000,3.95067,3.95067,3.8977,3.8977,52932.982462639,0
+FCO.US,D,20160317,000000,3.91206,4.01419,3.91206,4.00448,45716.699409487,0
+FCO.US,D,20160318,000000,4.01419,4.13113,3.98547,4.09234,70644.07643464,0
+FCO.US,D,20160321,000000,4.09686,4.13613,4.09234,4.10187,55285.950766384,0
+FCO.US,D,20160322,000000,4.1167,4.18956,4.04344,4.10187,109016.82940313,0
+FCO.US,D,20160323,000000,4.09686,4.10187,4.04344,4.08297,52266.051315742,0
+FCO.US,D,20160324,000000,4.04344,4.09686,4.01419,4.07733,76759.813040766,0
+FCO.US,D,20160328,000000,4.10187,4.10187,3.98013,3.98974,123286.51463526,0
+FCO.US,D,20160329,000000,4.01918,4.0728,3.98003,4.01918,123338.24031826,0
+FCO.US,D,20160330,000000,4.02873,4.10187,4.02873,4.0728,39759.441491731,0
+FCO.US,D,20160331,000000,4.09234,4.12132,4.06799,4.09234,53001.216342355,0
+FCO.US,D,20160401,000000,4.09234,4.13613,4.05289,4.13613,119161.66655181,0
+FCO.US,D,20160404,000000,4.13113,4.14276,4.06799,4.08698,81350.192271316,0
+FCO.US,D,20160405,000000,4.03362,4.09686,4.01928,4.07733,78780.416317509,0
+FCO.US,D,20160406,000000,4.08698,4.18956,4.06281,4.15057,98125.821763342,0
+FCO.US,D,20160407,000000,4.14085,4.16521,4.10713,4.10713,83667.943088752,0
+FCO.US,D,20160408,000000,4.1265,4.15048,4.08698,4.09234,38190.062258271,0
+FCO.US,D,20160411,000000,4.09234,4.1265,4.09234,4.12541,18401.136594286,0
+FCO.US,D,20160412,000000,4.1265,4.15048,4.07742,4.15048,119589.7791197,0
+FCO.US,D,20160413,000000,4.15048,4.19947,4.10713,4.16521,86022.011938943,0
+FCO.US,D,20160414,000000,4.14568,4.16521,4.12132,4.12132,14804.550805403,0
+FCO.US,D,20160415,000000,4.1167,4.16521,4.1167,4.15048,23353.595605906,0
+FCO.US,D,20160418,000000,4.15575,4.18521,4.15575,4.17983,32859.015268873,0
+FCO.US,D,20160419,000000,4.18521,4.19991,4.16538,4.17521,36247.59777927,0
+FCO.US,D,20160420,000000,4.17048,4.1872,4.15048,4.15575,74169.126704465,0
+FCO.US,D,20160421,000000,4.17521,4.22926,4.15575,4.17983,81377.70593249,0
+FCO.US,D,20160422,000000,4.17983,4.2537,4.17521,4.21936,38874.602148322,0
+FCO.US,D,20160425,000000,4.20973,4.23408,4.20001,4.20973,19240.853533366,0
+FCO.US,D,20160426,000000,4.20001,4.23408,4.20001,4.21455,44651.370448764,0
+FCO.US,D,20160427,000000,4.22454,4.28322,4.20001,4.21455,99219.764931686,0
+FCO.US,D,20160428,000000,4.23935,4.32259,4.23935,4.30776,80138.490633138,0
+FCO.US,D,20160429,000000,4.25862,4.32259,4.25862,4.28322,57597.098305138,0
+FCO.US,D,20160502,000000,4.28824,4.28824,4.23935,4.24907,87967.778057287,0
+FCO.US,D,20160503,000000,4.24907,4.24907,4.15048,4.15057,114204.80535441,0
+FCO.US,D,20160504,000000,4.15048,4.16538,4.04272,4.12623,288208.90245443,0
+FCO.US,D,20160505,000000,4.12623,4.16302,4.12123,4.14076,102865.87531069,0
+FCO.US,D,20160506,000000,4.16538,4.19001,4.07697,4.19001,66841.688460163,0
+FCO.US,D,20160509,000000,4.17521,4.17521,4.11568,4.14558,94311.327777947,0
+FCO.US,D,20160510,000000,4.15575,4.17521,4.10178,4.17521,47396.133287648,0
+FCO.US,D,20160511,000000,4.16029,4.18521,4.06235,4.15048,79628.937628164,0
+FCO.US,D,20160512,000000,4.12623,4.15575,4.10178,4.15048,50947.596672204,0
+FCO.US,D,20160513,000000,4.15048,4.16538,4.09187,4.16538,60275.828357202,0
+FCO.US,D,20160516,000000,4.15575,4.16538,4.12358,4.15575,77962.710307366,0
+FCO.US,D,20160517,000000,4.17055,4.20492,4.11587,4.15039,25916.76828103,0
+FCO.US,D,20160518,000000,4.13567,4.20492,4.13567,4.17901,52054.746397912,0
+FCO.US,D,20160519,000000,4.20492,4.20492,4.11587,4.12586,60579.579176582,0
+FCO.US,D,20160520,000000,4.12086,4.12586,4.06653,4.08596,87085.13980677,0
+FCO.US,D,20160523,000000,4.10614,4.14548,4.10614,4.13567,41228.670998511,0
+FCO.US,D,20160524,000000,4.17538,4.18555,4.11587,4.15039,45179.632743338,0
+FCO.US,D,20160525,000000,4.15039,4.15039,4.11587,4.12086,42763.933292113,0
+FCO.US,D,20160526,000000,4.14548,4.18555,4.12586,4.17055,36808.876467253,0
+FCO.US,D,20160527,000000,4.19492,4.22482,4.12086,4.12086,42141.024003097,0
+FCO.US,D,20160531,000000,4.19492,4.19492,4.07016,4.14548,96665.396628138,0
+FCO.US,D,20160601,000000,4.16038,4.17055,4.13067,4.16038,91610.586796944,0
+FCO.US,D,20160602,000000,4.19036,4.21009,4.12086,4.14548,44090.091760781,0
+FCO.US,D,20160603,000000,4.16038,4.20492,4.16038,4.20492,37258.999964087,0
+FCO.US,D,20160606,000000,4.19492,4.2498,4.19492,4.22482,44438.964984487,0
+FCO.US,D,20160607,000000,4.22991,4.25944,4.22482,4.23471,51322.883010639,0
+FCO.US,D,20160608,000000,4.29422,4.31386,4.27442,4.28387,68185.455671982,0
+FCO.US,D,20160609,000000,4.28387,4.29897,4.26269,4.27442,19758.11036347,0
+FCO.US,D,20160610,000000,4.2795,4.35382,4.2795,4.33359,70904.905942584,0
+FCO.US,D,20160613,000000,4.33359,4.34375,4.28387,4.29905,38721.626192185,0
+FCO.US,D,20160614,000000,4.31913,4.31913,4.26943,4.29905,32831.501607699,0
+FCO.US,D,20160615,000000,4.32394,4.32394,4.23471,4.2398,51770.805414579,0
+FCO.US,D,20160616,000000,4.2398,4.27979,4.20482,4.24444,23915.974840336,0
+FCO.US,D,20160617,000000,4.26479,4.28959,4.21964,4.22972,49322.089569945,0
+FCO.US,D,20160620,000000,4.25961,4.32957,4.25961,4.30976,33337.752973331,0
+FCO.US,D,20160621,000000,4.28433,4.33984,4.28433,4.32957,63653.405403127,0
+FCO.US,D,20160622,000000,4.34475,4.35438,4.30931,4.32477,65123.735456354,0
+FCO.US,D,20160623,000000,4.33984,4.35975,4.3373,4.35975,25012.119101573,0
+FCO.US,D,20160624,000000,4.34475,4.38927,4.30477,4.35438,103554.81738652,0
+FCO.US,D,20160627,000000,4.34475,4.34475,4.16474,4.20001,141041.63046515,0
+FCO.US,D,20160628,000000,4.18982,4.25961,4.18982,4.21964,59957.770434011,0
+FCO.US,D,20160629,000000,4.23471,4.28433,4.23471,4.28433,52397.016342938,0
+FCO.US,D,20160630,000000,4.28433,4.37474,4.27488,4.32957,105103.28623749,0
+FCO.US,D,20160701,000000,4.35975,4.37956,4.32967,4.37956,54453.93765243,0
+FCO.US,D,20160705,000000,4.39473,4.39473,4.33984,4.37956,61835.302672639,0
+FCO.US,D,20160706,000000,4.37956,4.37956,4.35438,4.36447,42568.036024542,0
+FCO.US,D,20160707,000000,4.38472,4.41944,4.37501,4.40472,78748.500470544,0
+FCO.US,D,20160708,000000,4.39473,4.43025,4.37474,4.38927,70351.33107973,0
+FCO.US,D,20160711,000000,4.40963,4.44443,4.37956,4.37956,26563.889591882,0
+FCO.US,D,20160712,000000,4.37474,4.42443,4.35438,4.36937,55073.545302107,0
+FCO.US,D,20160713,000000,4.36937,4.39464,4.36937,4.36937,35791.9715502,0
+FCO.US,D,20160714,000000,4.44925,4.44925,4.30477,4.34938,147490.83264474,0
+FCO.US,D,20160715,000000,4.36937,4.40472,4.33984,4.35975,35046.901605562,0
+FCO.US,D,20160718,000000,4.31459,4.35975,4.30976,4.35975,100607.55400139,0
+FCO.US,D,20160719,000000,4.37483,4.37483,4.35438,4.36947,79424.235989019,0
+FCO.US,D,20160720,000000,4.37964,4.41007,4.36457,4.405,41640.275369701,0
+FCO.US,D,20160721,000000,4.405,4.41007,4.35438,4.395,42941.121270086,0
+FCO.US,D,20160722,000000,4.395,4.41981,4.33413,4.41517,71445.274248077,0
+FCO.US,D,20160725,000000,4.405,4.41981,4.36947,4.40201,59070.729997707,0
+FCO.US,D,20160726,000000,4.41007,4.42489,4.35975,4.395,58792.29174661,0
+FCO.US,D,20160727,000000,4.405,4.41981,4.3851,4.41981,40096.208704522,0
+FCO.US,D,20160728,000000,4.44533,4.45515,4.395,4.41017,49484.970444106,0
+FCO.US,D,20160729,000000,4.39963,4.48032,4.39963,4.43517,86737.367129511,0
+FCO.US,D,20160801,000000,4.42999,4.52076,4.41755,4.46534,44117.605421956,0
+FCO.US,D,20160802,000000,4.48032,4.48032,4.405,4.42489,97697.709195449,0
+FCO.US,D,20160803,000000,4.37483,4.5232,4.37483,4.44533,65847.895018496,0
+FCO.US,D,20160804,000000,4.46534,4.4956,4.42489,4.47014,53724.275358053,0
+FCO.US,D,20160805,000000,4.49058,4.53556,4.45669,4.49058,41220.967173382,0
+FCO.US,D,20160808,000000,4.51058,4.52076,4.4956,4.5054,55968.28956354,0
+FCO.US,D,20160809,000000,4.48531,4.53556,4.46534,4.46534,22919.980305778,0
+FCO.US,D,20160810,000000,4.46534,4.5054,4.46534,4.47014,74581.831622101,0
+FCO.US,D,20160811,000000,4.4755,4.52557,4.4755,4.4956,29403.29942521,0
+FCO.US,D,20160812,000000,4.52076,4.57118,4.5054,4.53075,28606.503797563,0
+FCO.US,D,20160815,000000,4.56601,4.57118,4.53556,4.54556,68854.587911774,0
+FCO.US,D,20160816,000000,4.56083,4.61707,4.52539,4.56083,56787.096120126,0
+FCO.US,D,20160817,000000,4.5661,4.6017,4.56083,4.5661,32262.519094587,0
+FCO.US,D,20160818,000000,4.55602,4.6017,4.55602,4.57636,68280.102666426,0
+FCO.US,D,20160819,000000,4.54556,4.61161,4.54556,4.57645,59909.346390341,0
+FCO.US,D,20160822,000000,4.5661,4.61161,4.55883,4.5661,55311.263334665,0
+FCO.US,D,20160823,000000,4.58145,4.59135,4.55093,4.57155,62404.285185752,0
+FCO.US,D,20160824,000000,4.58663,4.61161,4.56864,4.6017,61506.239284977,0
+FCO.US,D,20160825,000000,4.60689,4.61161,4.5661,4.6017,76736.701565379,0
+FCO.US,D,20160826,000000,4.61707,4.61707,4.57636,4.58663,66614.975892075,0
+FCO.US,D,20160829,000000,4.59644,4.60689,4.5661,4.59644,45521.902688363,0
+FCO.US,D,20160830,000000,4.60689,4.60689,4.57155,4.59644,24696.262271277,0
+FCO.US,D,20160831,000000,4.45959,4.59135,4.45959,4.57155,60130.556226193,0
+FCO.US,D,20160901,000000,4.58145,4.59135,4.56383,4.57155,38643.487394446,0
+FCO.US,D,20160902,000000,4.58663,4.61161,4.58663,4.59644,75302.689544903,0
+FCO.US,D,20160906,000000,4.60689,4.61161,4.58763,4.60689,33924.344229597,0
+FCO.US,D,20160907,000000,4.58145,4.64234,4.58145,4.61707,107389.12120797,0
+FCO.US,D,20160908,000000,4.59135,4.63943,4.59135,4.62224,34991.874283212,0
+FCO.US,D,20160909,000000,4.60689,4.61617,4.51038,4.52049,109592.41519492,0
+FCO.US,D,20160912,000000,4.47986,4.51548,4.43454,4.51038,65972.256767011,0
+FCO.US,D,20160913,000000,4.51038,4.51038,4.41418,4.42408,37900.618542703,0
+FCO.US,D,20160914,000000,4.44925,4.44925,4.34004,4.36292,84241.327787655,0
+FCO.US,D,20160915,000000,4.36837,4.38827,4.29733,4.37837,70600.054576759,0
+FCO.US,D,20160916,000000,4.35847,4.39391,4.35529,4.39391,37713.525646709,0
+FCO.US,D,20160919,000000,4.39837,4.41925,4.34767,4.38237,21287.869924836,0
+FCO.US,D,20160920,000000,4.3732,4.43389,4.3732,4.43389,41817.463347671,0
+FCO.US,D,20160921,000000,4.43962,4.46524,4.39745,4.45507,46680.778097084,0
+FCO.US,D,20160922,000000,4.4755,4.49585,4.43988,4.48042,71831.566050981,0
+FCO.US,D,20160923,000000,4.49585,4.52655,4.47014,4.49585,50345.597765681,0
+FCO.US,D,20160926,000000,4.48577,4.49076,4.39173,4.42598,35381.467725459,0
+FCO.US,D,20160927,000000,4.41925,4.48577,4.40934,4.48577,15428.560640867,0
+FCO.US,D,20160928,000000,4.51639,4.55237,4.48042,4.50622,40249.184660658,0
+FCO.US,D,20160929,000000,4.52158,4.55182,4.47014,4.5094,32821.596689676,0
+FCO.US,D,20160930,000000,4.50122,4.52494,4.50122,4.50122,10187.758460125,0
+FCO.US,D,20161003,000000,4.52158,4.52158,4.48577,4.49076,10917.420754504,0
+FCO.US,D,20161004,000000,4.41425,4.48567,4.40934,4.43962,65342.744199311,0
+FCO.US,D,20161005,000000,4.42434,4.43316,4.41925,4.41925,25716.468827671,0
+FCO.US,D,20161006,000000,4.42434,4.43435,4.37364,4.38827,23508.772654936,0
+FCO.US,D,20161007,000000,4.38354,4.38354,4.36284,4.37692,26982.097241752,0
+FCO.US,D,20161010,000000,4.35801,4.36837,4.33748,4.35266,66742.639279931,0
+FCO.US,D,20161011,000000,4.35801,4.35801,4.29131,4.32738,57817.207594544,0
+FCO.US,D,20161012,000000,4.2964,4.34767,4.27605,4.33238,41214.3638947,0
+FCO.US,D,20161013,000000,4.33238,4.34767,4.2964,4.33238,56460.23382536,0
+FCO.US,D,20161014,000000,4.32203,4.32203,4.27061,4.2964,52706.269894554,0
+FCO.US,D,20161017,000000,4.27605,4.35266,4.2657,4.2657,67445.88845958,0
+FCO.US,D,20161018,000000,4.32203,4.32203,4.23,4.29131,30469.72893238,0
+FCO.US,D,20161019,000000,4.28615,4.3382,4.26034,4.27042,69853.884085675,0
+FCO.US,D,20161020,000000,4.26034,4.2964,4.26034,4.28615,58386.190107657,0
+FCO.US,D,20161021,000000,4.25562,4.30641,4.25562,4.28615,21771.00981508,0
+FCO.US,D,20161024,000000,4.28106,4.29068,4.26034,4.28259,35700.626195096,0
+FCO.US,D,20161025,000000,4.29131,4.33276,4.28106,4.32231,70199.455670041,0
+FCO.US,D,20161026,000000,4.31713,4.3382,4.31204,4.33276,13512.509276593,0
+FCO.US,D,20161027,000000,4.34265,4.35329,4.31713,4.3382,39369.848049483,0
+FCO.US,D,20161028,000000,4.36337,4.39937,4.30187,4.35875,49648.951864712,0
+FCO.US,D,20161031,000000,4.32758,4.36337,4.27597,4.36337,31904.841499302,0
+FCO.US,D,20161101,000000,4.36874,4.36874,4.31286,4.33639,20125.692876775,0
+FCO.US,D,20161102,000000,4.31204,4.31204,4.25562,4.26034,23387.712545764,0
+FCO.US,D,20161103,000000,4.30187,4.30187,4.21917,4.25562,70440.475341939,0
+FCO.US,D,20161104,000000,4.22454,4.25871,4.21917,4.24462,35208.681933277,0
+FCO.US,D,20161107,000000,4.24462,4.26542,4.23471,4.2399,32249.312537222,0
+FCO.US,D,20161108,000000,4.22935,4.28106,4.22399,4.24462,49347.402138226,0
+FCO.US,D,20161109,000000,4.25015,4.26289,4.18311,4.209,38991.260071706,0
+FCO.US,D,20161110,000000,4.209,4.25353,4.07489,4.14185,112962.28841571,0
+FCO.US,D,20161111,000000,4.1265,4.1265,4.01283,4.11469,113119.66655763,0
+FCO.US,D,20161114,000000,4.02336,4.02336,3.94059,3.98703,128517.41189798,0
+FCO.US,D,20161115,000000,3.98703,4.0799,3.98703,4.0696,42566.935478097,0
+FCO.US,D,20161116,000000,4.04363,4.0696,4.03837,4.05926,120020.09278049,0
+FCO.US,D,20161117,000000,4.04363,4.0696,3.99674,4.06417,182488.20966016,0
+FCO.US,D,20161118,000000,4.05416,4.08514,4.01227,4.08514,74225.254573263,0
+FCO.US,D,20161121,000000,4.08514,4.10606,4.06717,4.0956,69517.116872884,0
+FCO.US,D,20161122,000000,4.08514,4.15777,4.08514,4.15777,27463.036039101,0
+FCO.US,D,20161123,000000,4.13749,4.1684,4.10678,4.11641,29318.55734879,0
+FCO.US,D,20161125,000000,4.13749,4.1633,4.0956,4.14777,58249.722348226,0
+FCO.US,D,20161128,000000,4.1633,4.1633,4.1295,4.14258,27625.916913263,0
+FCO.US,D,20161129,000000,4.11096,4.14777,4.0956,4.12703,70240.17588858,0
+FCO.US,D,20161130,000000,4.10115,4.11495,4.0906,4.11096,45109.197770728,0
+FCO.US,D,20161201,000000,4.08514,4.10606,4.08514,4.0906,46491.484108192,0
+FCO.US,D,20161202,000000,4.08514,4.11404,4.07996,4.09051,19545.704899192,0
+FCO.US,D,20161205,000000,4.07996,4.0906,4.07996,4.0906,32258.116908798,0
+FCO.US,D,20161206,000000,4.07498,4.14777,4.07498,4.10606,60717.14748246,0
+FCO.US,D,20161207,000000,4.11096,4.17983,4.11096,4.15267,93108.430511347,0
+FCO.US,D,20161208,000000,4.13749,4.17346,4.13749,4.15777,64391.87206908,0
+FCO.US,D,20161209,000000,4.13749,4.18928,4.13749,4.17875,39860.691764858,0
+FCO.US,D,20161212,000000,4.18919,4.21018,4.1684,4.21018,52540.087381051,0
+FCO.US,D,20161213,000000,4.21018,4.23098,4.20482,4.23098,29846.819643362,0
+FCO.US,D,20161214,000000,4.21536,4.23581,4.20482,4.20482,48842.251319041,0
+FCO.US,D,20161215,000000,4.17875,4.19429,4.1684,4.17346,41033.874277388,0
+FCO.US,D,20161216,000000,4.14258,4.1683,4.14258,4.15777,30025.10816778,0
+FCO.US,D,20161219,000000,4.15777,4.1633,4.13195,4.13195,46890.982468463,0
+FCO.US,D,20161220,000000,4.13749,4.15184,4.12703,4.13195,36702.123461891,0
+FCO.US,D,20161221,000000,4.13749,4.15267,4.13195,4.13749,63077.819611332,0
+FCO.US,D,20161222,000000,4.13749,4.14777,4.13149,4.14258,94786.763843063,0
+FCO.US,D,20161223,000000,4.13749,4.15267,4.11641,4.14258,99094.302636726,0
+FCO.US,D,20161227,000000,4.11641,4.21018,4.10115,4.15777,138179.10915642,0
+FCO.US,D,20161228,000000,4.17375,4.18948,4.15267,4.17375,73244.667688963,0
+FCO.US,D,20161229,000000,4.15267,4.18948,4.15267,4.17901,94288.21630256,0
+FCO.US,D,20161230,000000,4.15267,4.20509,4.15267,4.17901,123513.22720335,0
+FCO.US,D,20170103,000000,4.17901,4.22627,4.16856,4.21064,96553.140890541,0
+FCO.US,D,20170104,000000,4.18948,4.23363,4.18448,4.23153,61373.073164887,0
+FCO.US,D,20170105,000000,4.24208,4.24208,4.21064,4.23153,48192.928915296,0
+FCO.US,D,20170106,000000,4.24208,4.25215,4.22117,4.24761,66863.699389104,0
+FCO.US,D,20170109,000000,4.25215,4.26842,4.25215,4.26842,45235.760612137,0
+FCO.US,D,20170110,000000,4.27341,4.2997,4.22627,4.2946,51068.656781376,0
+FCO.US,D,20170111,000000,4.32603,4.32603,4.27877,4.32603,54765.39229694,0
+FCO.US,D,20170112,000000,4.3314,4.3314,4.27877,4.32603,66208.874253122,0
+FCO.US,D,20170113,000000,4.32058,4.36266,4.30033,4.32058,35177.866632758,0
+FCO.US,D,20170117,000000,4.32603,4.3413,4.31549,4.3314,75339.007577655,0
+FCO.US,D,20170118,000000,4.3314,4.36829,4.3314,4.35765,40404.361709689,0
+FCO.US,D,20170119,000000,4.38408,4.38408,4.32575,4.3412,58794.492839504,0
+FCO.US,D,20170120,000000,4.3412,4.36837,4.31504,4.3352,55946.2786346,0
+FCO.US,D,20170123,000000,4.34684,4.36266,4.3363,4.3363,76530.899379785,0
+FCO.US,D,20170124,000000,4.3363,4.36837,4.33111,4.33111,46531.103780286,0
+FCO.US,D,20170125,000000,4.34684,4.36266,4.33667,4.34684,73523.105940062,0
+FCO.US,D,20170126,000000,4.3363,4.3523,4.3363,4.34684,113458.63486331,0
+FCO.US,D,20170127,000000,4.35765,4.35765,4.33413,4.35765,66025.082996468,0
+FCO.US,D,20170130,000000,4.35765,4.39473,4.34621,4.38891,59286.437101325,0
+FCO.US,D,20170131,000000,4.40527,4.43698,4.39464,4.41045,51008.126726791,0
+FCO.US,D,20170201,000000,4.39963,4.42108,4.39963,4.41517,32611.392318294,0
+FCO.US,D,20170202,000000,4.41045,4.41571,4.41045,4.41571,21150.301618958,0
+FCO.US,D,20170203,000000,4.39963,4.46332,4.39963,4.42635,43845.770449541,0
+FCO.US,D,20170206,000000,4.45288,4.47396,4.41571,4.47396,39302.714716215,0
+FCO.US,D,20170207,000000,4.47396,4.48969,4.45824,4.48969,50694.470989388,0
+FCO.US,D,20170208,000000,4.45288,4.49532,4.44761,4.49532,47505.087385904,0
+FCO.US,D,20170209,000000,4.49532,4.51639,4.45361,4.51103,42357.831653161,0
+FCO.US,D,20170210,000000,4.49532,4.52165,4.47214,4.52165,80719.579157169,0
+FCO.US,D,20170213,000000,4.52694,4.55328,4.52165,4.52694,99269.289521801,0
+FCO.US,D,20170214,000000,4.52694,4.53747,4.50575,4.51639,33764.764994776,0
+FCO.US,D,20170215,000000,4.51639,4.54829,4.51639,4.53193,30851.618549497,0
+FCO.US,D,20170216,000000,4.54292,4.5442,4.50549,4.52158,39616.370453617,0
+FCO.US,D,20170217,000000,4.53747,4.53747,4.50549,4.52158,27047.029482128,0
+FCO.US,D,20170221,000000,4.50549,4.5232,4.50032,4.52158,22392.81855765,0
+FCO.US,D,20170222,000000,4.52158,4.52158,4.50549,4.52158,12426.269933378,0
+FCO.US,D,20170223,000000,4.53229,4.58572,4.52384,4.54846,96315.422857983,0
+FCO.US,D,20170224,000000,4.53747,4.57092,4.53747,4.54846,23207.22292845,0
+FCO.US,D,20170227,000000,4.54292,4.56965,4.53229,4.55338,42879.490669052,0
+FCO.US,D,20170228,000000,4.56418,4.61098,4.56418,4.57609,52379.407599786,0
+FCO.US,D,20170301,000000,4.60718,4.60718,4.54846,4.55883,62722.343108942,0
+FCO.US,D,20170302,000000,4.56965,4.58018,4.53747,4.53747,45290.787934486,0
+FCO.US,D,20170303,000000,4.53747,4.6178,4.53747,4.56418,69908.911408026,0
+FCO.US,D,20170306,000000,4.55883,4.57481,4.54846,4.55883,24656.642599185,0
+FCO.US,D,20170307,000000,4.56418,4.56418,4.51086,4.52684,48567.114707285,0
+FCO.US,D,20170308,000000,4.5163,4.52703,4.48941,4.48941,14854.075395517,0
+FCO.US,D,20170309,000000,4.50032,4.50032,4.39854,4.40754,60966.971525934,0
+FCO.US,D,20170310,000000,4.40944,4.46288,4.40944,4.43071,53057.344211153,0
+FCO.US,D,20170313,000000,4.44698,4.48423,4.40427,4.40944,33171.57045983,0
+FCO.US,D,20170314,000000,4.40427,4.43008,4.39407,4.39473,26292.054619465,0
+FCO.US,D,20170315,000000,4.38783,4.48423,4.37755,4.48423,24101.967189882,0
+FCO.US,D,20170316,000000,4.46278,4.53276,4.43034,4.47896,29270.13330512,0
+FCO.US,D,20170317,000000,4.46823,4.51421,4.46823,4.50567,25602.01199718,0
+FCO.US,D,20170320,000000,4.48423,4.52184,4.48423,4.52184,16993.537688539,0
+FCO.US,D,20170321,000000,4.51648,4.51648,4.44661,4.48423,34174.168273071,0
+FCO.US,D,20170322,000000,4.5005,4.52665,4.47932,4.49512,24127.279758165,0
+FCO.US,D,20170323,000000,4.49512,4.54338,4.47332,4.54338,30305.747511772,0
+FCO.US,D,20170324,000000,4.58108,4.58108,4.51103,4.51103,36418.182478558,0
+FCO.US,D,20170327,000000,4.54901,4.57037,4.51103,4.52867,65855.598843628,0
+FCO.US,D,20170328,000000,4.51648,4.58663,4.51648,4.53803,60585.081908816,0
+FCO.US,D,20170329,000000,4.53803,4.54338,4.49512,4.49512,22167.20653601,0
+FCO.US,D,20170330,000000,4.62415,4.62415,4.54338,4.58663,75715.394462539,0
+FCO.US,D,20170331,000000,4.57572,4.57572,4.52285,4.52285,33268.418547169,0
+FCO.US,D,20170403,000000,4.52184,4.57572,4.51103,4.57572,31821.199969327,0
+FCO.US,D,20170404,000000,4.53803,4.53803,4.50567,4.53803,51257.950770265,0
+FCO.US,D,20170405,000000,4.52184,4.57037,4.52184,4.53276,53463.445850107,0
+FCO.US,D,20170406,000000,4.53276,4.57572,4.5005,4.54901,39019.87427933,0
+FCO.US,D,20170407,000000,4.57572,4.60282,4.54901,4.60282,37254.597778299,0
+FCO.US,D,20170410,000000,4.59699,4.62898,4.58663,4.61843,54544.182461087,0
+FCO.US,D,20170411,000000,4.5919,4.63497,4.58464,4.63497,58030.713605266,0
+FCO.US,D,20170412,000000,4.65651,4.66423,4.59709,4.60825,29615.704889487,0
+FCO.US,D,20170413,000000,4.60825,4.65114,4.60825,4.64025,39052.890672741,0
+FCO.US,D,20170417,000000,4.65651,4.65651,4.61843,4.65114,32889.830569391,0
+FCO.US,D,20170418,000000,4.64025,4.6726,4.64025,4.66732,88240.71357615,0
+FCO.US,D,20170419,000000,4.66732,4.68868,4.65633,4.65633,55416.915793579,0
+FCO.US,D,20170420,000000,4.62934,4.67795,4.61806,4.66732,80875.856752646,0
+FCO.US,D,20170421,000000,4.65633,4.69995,4.65633,4.66187,93086.419582406,0
+FCO.US,D,20170424,000000,4.65633,4.68868,4.64405,4.66187,44813.150776477,0
+FCO.US,D,20170425,000000,4.6726,4.71075,4.6456,4.66732,44612.851323118,0
+FCO.US,D,20170426,000000,4.6456,4.68331,4.6456,4.65095,47078.075364457,0
+FCO.US,D,20170427,000000,4.63468,4.67795,4.63468,4.66187,26585.900520823,0
+FCO.US,D,20170428,000000,4.66732,4.69412,4.66187,4.67795,37195.168270159,0
+FCO.US,D,20170501,000000,4.70521,4.71075,4.67805,4.69995,49701.778094171,0
+FCO.US,D,20170502,000000,4.69995,4.72138,4.68331,4.71585,13793.148620585,0
+FCO.US,D,20170503,000000,4.71585,4.74865,4.71585,4.74328,38637.984662211,0
+FCO.US,D,20170504,000000,4.71585,4.71585,4.69995,4.69995,28536.068824952,0
+FCO.US,D,20170505,000000,4.72711,4.72711,4.70521,4.71075,28199.301612164,0
+FCO.US,D,20170508,000000,4.70521,4.71003,4.66732,4.67795,33591.979202594,0
+FCO.US,D,20170509,000000,4.71585,4.74865,4.69995,4.70521,54583.802133179,0
+FCO.US,D,20170510,000000,4.69995,4.69995,4.61806,4.66187,119043.90808197,0
+FCO.US,D,20170511,000000,4.65633,4.66732,4.65633,4.66732,17587.832769933,0
+FCO.US,D,20170512,000000,4.6726,4.71585,4.65669,4.71585,60158.069887369,0
+FCO.US,D,20170515,000000,4.75936,4.77045,4.72138,4.74328,94236.490619548,0
+FCO.US,D,20170516,000000,4.72138,4.75936,4.70521,4.74865,144016.40751145,0
+FCO.US,D,20170517,000000,4.77608,4.77608,4.72121,4.7432,74763.421785861,0
+FCO.US,D,20170518,000000,4.70485,4.71585,4.66133,4.68831,54351.586832858,0
+FCO.US,D,20170519,000000,4.67212,4.71039,4.65032,4.67212,38729.330017315,0
+FCO.US,D,20170522,000000,4.67212,4.69966,4.63371,4.67212,32707.139859184,0
+FCO.US,D,20170523,000000,4.65032,4.76509,4.65032,4.75418,77450.956209499,0
+FCO.US,D,20170524,000000,4.74865,4.81988,4.74782,4.7979,62678.321251061,0
+FCO.US,D,20170525,000000,4.81988,4.81988,4.7432,4.77063,36649.297232433,0
+FCO.US,D,20170526,000000,4.80915,4.80915,4.77063,4.78127,34460.310349297,0
+FCO.US,D,20170530,000000,4.77608,4.77608,4.72683,4.7322,77623.742001683,0
+FCO.US,D,20170531,000000,4.7322,4.78127,4.7322,4.78127,15362.527854044,0
+FCO.US,D,20170601,000000,4.78127,4.81398,4.76509,4.79089,36666.905975586,0
+FCO.US,D,20170602,000000,4.78699,4.80352,4.78253,4.79297,24379.304894534,0
+FCO.US,D,20170605,000000,4.79217,4.81398,4.78535,4.80915,31378.780297623,0
+FCO.US,D,20170606,000000,4.77063,4.84151,4.77063,4.84151,28377.590136581,0
+FCO.US,D,20170607,000000,4.84724,4.86376,4.80971,4.82496,46547.611976993,0
+FCO.US,D,20170608,000000,4.81398,4.81988,4.78127,4.81398,56354.581366446,0
+FCO.US,D,20170609,000000,4.80352,4.83068,4.80352,4.82496,17765.020747904,0
+FCO.US,D,20170612,000000,4.82496,4.83068,4.80352,4.80352,68953.637092005,0
+FCO.US,D,20170613,000000,4.80915,4.83597,4.80915,4.81988,36708.726740574,0
+FCO.US,D,20170614,000000,4.83068,4.84151,4.81398,4.81988,28700.050245562,0
+FCO.US,D,20170615,000000,4.81988,4.82487,4.78127,4.80915,17898.186867995,0
+FCO.US,D,20170616,000000,4.79217,4.81879,4.77744,4.81879,12419.666654696,0
+FCO.US,D,20170619,000000,4.7869,4.83097,4.7869,4.82088,21994.420743827,0
+FCO.US,D,20170620,000000,4.82506,4.85314,4.81706,4.83614,33995.879748653,0
+FCO.US,D,20170621,000000,4.86405,4.86405,4.80343,4.80343,31323.752975271,0
+FCO.US,D,20170622,000000,4.83614,4.83614,4.80343,4.80343,42857.479740111,0
+FCO.US,D,20170623,000000,4.80343,4.81407,4.74819,4.75908,31454.718002468,0
+FCO.US,D,20170626,000000,4.7979,4.7979,4.75918,4.7869,55134.075356693,0
+FCO.US,D,20170627,000000,4.77572,4.81351,4.70402,4.75364,32675.224012221,0
+FCO.US,D,20170628,000000,4.79217,4.79217,4.74819,4.76472,39856.28957907,0
+FCO.US,D,20170629,000000,4.73147,4.74819,4.6985,4.7262,93503.52668583,0
+FCO.US,D,20170630,000000,4.70402,4.73719,4.70402,4.73719,70313.912500531,0
+FCO.US,D,20170703,000000,4.74819,4.75908,4.70975,4.73147,25878.249155384,0
+FCO.US,D,20170705,000000,4.71512,4.73719,4.6874,4.73719,53408.418527755,0
+FCO.US,D,20170706,000000,4.73147,4.75364,4.71512,4.7262,79140.295005684,0
+FCO.US,D,20170707,000000,4.77027,4.80771,4.73147,4.80771,128248.87856491,0
+FCO.US,D,20170710,000000,4.84749,4.84749,4.77316,4.81407,109508.77366495,0
+FCO.US,D,20170711,000000,4.81998,4.82506,4.79217,4.7979,79486.967136499,0
+FCO.US,D,20170712,000000,4.78117,4.84187,4.78117,4.79217,98557.235970576,0
+FCO.US,D,20170713,000000,4.7869,4.83324,4.7869,4.83097,54250.336559731,0
+FCO.US,D,20170714,000000,4.86405,4.86922,4.84749,4.85314,44699.794492433,0
+FCO.US,D,20170717,000000,4.84749,4.90803,4.84749,4.84749,160186.73645761,0
+FCO.US,D,20170718,000000,4.81998,4.89702,4.81998,4.88594,68075.40102728,0
+FCO.US,D,20170719,000000,4.88067,4.90246,4.88067,4.88067,81736.484074221,0
+FCO.US,D,20170720,000000,4.84151,4.91946,4.84151,4.88067,42298.402145021,0
+FCO.US,D,20170721,000000,4.88067,4.90828,4.85286,4.86914,85103.055655675,0
+FCO.US,D,20170724,000000,4.90265,4.91402,4.86803,4.89712,42258.782472929,0
+FCO.US,D,20170725,000000,4.89712,4.91402,4.86396,4.89175,50241.045853213,0
+FCO.US,D,20170726,000000,4.86914,4.94717,4.86914,4.89175,49806.330006638,0
+FCO.US,D,20170727,000000,4.85286,4.93055,4.85286,4.88604,86922.258932611,0
+FCO.US,D,20170728,000000,4.85841,4.92465,4.85841,4.90828,50855.150770654,0
+FCO.US,D,20170731,000000,4.93645,4.95273,4.90265,4.94717,65796.169335487,0
+FCO.US,D,20170801,000000,4.94717,4.9917,4.9469,4.95273,75429.252386312,0
+FCO.US,D,20170802,000000,4.98025,4.98025,4.93055,4.95844,59049.819615214,0
+FCO.US,D,20170803,000000,4.94717,5.00297,4.93092,5.00297,34825.691769711,0
+FCO.US,D,20170804,000000,4.98635,4.98635,4.87522,4.91946,78580.116864149,0
+FCO.US,D,20170807,000000,4.92465,4.98635,4.91402,4.97516,97662.491709143,0
+FCO.US,D,20170808,000000,4.95273,4.98635,4.93645,4.95273,49995.623995526,0
+FCO.US,D,20170809,000000,4.97516,4.97516,4.89175,4.89175,98634.274221868,0
+FCO.US,D,20170810,000000,4.86396,4.89984,4.83588,4.84151,90515.543082153,0
+FCO.US,D,20170811,000000,4.83588,4.9639,4.83588,4.91402,82078.754019246,0
+FCO.US,D,20170814,000000,4.95844,4.95844,4.88604,4.94717,38557.644771578,0
+FCO.US,D,20170815,000000,4.98025,4.98025,4.88067,4.92465,98560.537609918,0
+FCO.US,D,20170816,000000,4.97516,4.97516,4.91402,4.91402,45812.446950378,0
+FCO.US,D,20170817,000000,4.93055,4.95318,4.90246,4.92483,78652.752929653,0
+FCO.US,D,20170818,000000,4.89702,4.93645,4.89702,4.91402,66421.279717399,0
+FCO.US,D,20170821,000000,4.97008,4.97008,4.88584,4.89702,101541.91793491,0
+FCO.US,D,20170822,000000,4.93645,4.94173,4.90383,4.93645,44262.877552964,0
+FCO.US,D,20170823,000000,4.97554,4.97554,4.91402,4.94755,82700.562761816,0
+FCO.US,D,20170824,000000,4.94173,4.97554,4.93055,4.97554,54216.219619873,0
+FCO.US,D,20170825,000000,4.97554,5.01469,4.97554,5.01469,92222.49062149,0
+FCO.US,D,20170828,000000,5.00906,5.0315,4.99761,5.02587,41375.043675967,0
+FCO.US,D,20170829,000000,5.04277,5.04277,4.98098,4.98098,37737.737668544,0
+FCO.US,D,20170830,000000,4.95881,5.00906,4.93055,4.97008,28025.415273532,0
+FCO.US,D,20170831,000000,4.94173,4.97008,4.9082,4.9082,136221.23702716,0
+FCO.US,D,20170901,000000,4.9082,4.98679,4.9082,4.98679,79461.654568217,0
+FCO.US,D,20170905,000000,5.02041,5.02041,4.98098,4.99242,37496.717996644,0
+FCO.US,D,20170906,000000,4.98098,5.05967,4.98098,5.00178,106162.01191953,0
+FCO.US,D,20170907,000000,5.03697,5.03697,4.99242,5.01796,23667.251343307,0
+FCO.US,D,20170908,000000,4.99242,5.02587,4.99242,4.99242,46829.35186743,0
+FCO.US,D,20170911,000000,5.04859,5.04859,4.99761,5.02587,28575.688497047,0
+FCO.US,D,20170912,000000,4.99242,5.0315,4.99242,5.0315,47743.905964909,0
+FCO.US,D,20170913,000000,5.0315,5.05377,4.98679,5.05377,47581.025090749,0
+FCO.US,D,20170914,000000,5.07092,5.07092,5.01469,5.0315,69859.386817908,0
+FCO.US,D,20170915,000000,5.0315,5.04859,5.01469,5.04277,48154.40978965,0
+FCO.US,D,20170918,000000,5.07092,5.07092,5.01469,5.01469,59762.973712887,0
+FCO.US,D,20170919,000000,4.99242,5.04804,4.99242,5.0315,37880.808706656,0
+FCO.US,D,20170920,000000,5.04859,5.05967,5.01613,5.04303,37599.068816217,0
+FCO.US,D,20170921,000000,5.07649,5.07649,5.02569,5.04867,35610.381386441,0
+FCO.US,D,20170922,000000,5.02569,5.08338,5.02569,5.04277,74787.633807695,0
+FCO.US,D,20170925,000000,5.02569,5.05386,5.0156,5.03697,68210.768240264,0
+FCO.US,D,20170926,000000,5.01433,5.04812,5.01433,5.03131,36045.097233016,0
+FCO.US,D,20170927,000000,5.03697,5.06331,5.02569,5.04277,46652.163889459,0
+FCO.US,D,20170928,000000,5.02569,5.05386,5.02569,5.05386,35962.55624949,0
+FCO.US,D,20170929,000000,5.0822,5.08302,5.02569,5.03131,54400.010876527,0
+FCO.US,D,20171002,000000,5.04867,5.08812,5.03131,5.05386,64970.759500216,0
+FCO.US,D,20171003,000000,5.05967,5.07649,5.05386,5.05386,59934.658958623,0
+FCO.US,D,20171004,000000,5.05386,5.0822,5.05386,5.05386,55109.863334858,0
+FCO.US,D,20171005,000000,5.05386,5.07649,5.05386,5.05967,33561.163902076,0
+FCO.US,D,20171006,000000,5.05386,5.08812,5.05386,5.06721,28501.951885096,0
+FCO.US,D,20171009,000000,5.07102,5.12737,5.07102,5.11628,55074.645848555,0
+FCO.US,D,20171010,000000,5.14436,5.26867,5.09356,5.22322,80848.34309147,0
+FCO.US,D,20171011,000000,5.22322,5.22322,5.11628,5.12164,62765.264420378,0
+FCO.US,D,20171012,000000,5.13309,5.20077,5.13309,5.13881,51560.601043198,0
+FCO.US,D,20171013,000000,5.13881,5.19515,5.13881,5.19515,45047.567169695,0
+FCO.US,D,20171016,000000,5.14436,5.16698,5.13881,5.16126,59182.985735305,0
+FCO.US,D,20171017,000000,5.15563,5.17814,5.11628,5.12737,63756.856769146,0
+FCO.US,D,20171018,000000,5.12164,5.15017,5.12164,5.14436,49417.837110837,0
+FCO.US,D,20171019,000000,5.08774,5.17852,5.08774,5.17852,70571.440369135,0
+FCO.US,D,20171020,000000,5.16708,5.16708,5.13872,5.16143,48568.215253732,0
+FCO.US,D,20171023,000000,5.15017,5.17798,5.09883,5.14436,44235.363891789,0
+FCO.US,D,20171024,000000,5.09384,5.18996,5.09384,5.13872,41313.413074932,0
+FCO.US,D,20171025,000000,5.13872,5.1557,5.07402,5.07586,123459.30042745,0
+FCO.US,D,20171026,000000,5.07049,5.13872,5.05294,5.07049,76888.576975069,0
+FCO.US,D,20171027,000000,5.10455,5.10455,5.07067,5.09802,38619.275372612,0
+FCO.US,D,20171030,000000,5.13299,5.13299,5.06511,5.08175,43767.631651801,0
+FCO.US,D,20171031,000000,5.08175,5.116,5.06466,5.09883,39841.982475258,0
+FCO.US,D,20171101,000000,5.09883,5.12136,5.08774,5.09883,28901.450245367,0
+FCO.US,D,20171102,000000,5.116,5.13299,5.10238,5.13299,65264.605401574,0
+FCO.US,D,20171103,000000,5.12136,5.15579,5.08784,5.12136,31991.784668617,0
+FCO.US,D,20171106,000000,5.12136,5.12136,5.00824,5.09883,89813.39444895,0
+FCO.US,D,20171107,000000,5.07049,5.08828,5.06466,5.07586,60659.919067214,0
+FCO.US,D,20171108,000000,5.06466,5.116,5.06466,5.08175,56974.189016122,0
+FCO.US,D,20171109,000000,5.04222,5.08939,4.99052,5.04494,35385.869911247,0
+FCO.US,D,20171110,000000,5.05294,5.05294,4.93382,5.00225,105911.0873296,0
+FCO.US,D,20171113,000000,5.00225,5.02476,4.98997,4.9996,37804.871001813,0
+FCO.US,D,20171114,000000,4.97345,5.03068,4.95944,5.03068,46817.245856512,0
+FCO.US,D,20171115,000000,5.00768,5.02476,4.91655,4.96207,74962.620692771,0
+FCO.US,D,20171116,000000,4.92836,4.95081,4.90547,4.93382,100285.09389241,0
+FCO.US,D,20171117,000000,4.92836,4.95081,4.92263,4.94364,34634.196687928,0
+FCO.US,D,20171120,000000,4.93964,4.99097,4.92336,4.94527,64611.981358486,0
+FCO.US,D,20171121,000000,4.96245,5.01405,4.93374,4.99097,70685.897199626,0
+FCO.US,D,20171122,000000,4.96245,4.9967,4.94527,4.94527,63434.396660168,0
+FCO.US,D,20171124,000000,4.93964,5.02532,4.93964,4.95091,34155.458983472,0
+FCO.US,D,20171127,000000,4.95091,4.99034,4.93964,4.93964,47196.934380737,0
+FCO.US,D,20171128,000000,4.93374,5.00225,4.93374,4.97936,45058.572634165,0
+FCO.US,D,20171129,000000,4.9967,5.01986,4.95681,4.98561,40309.714715244,0
+FCO.US,D,20171130,000000,5.01986,5.01986,4.98561,5.00816,56400.804317221,0
+FCO.US,D,20171201,000000,5.01986,5.01986,4.97936,5.00206,93899.72340676,0
+FCO.US,D,20171204,000000,4.99097,5.01986,4.96835,5.01405,42251.0786478,0
+FCO.US,D,20171205,000000,5.01986,5.05994,5.00679,5.0315,47203.53765942,0
+FCO.US,D,20171206,000000,5.04277,5.04867,5.01405,5.01405,36452.299418415,0
+FCO.US,D,20171207,000000,5.01405,5.01869,4.97936,5.00278,36320.233844772,0
+FCO.US,D,20171208,000000,4.99097,4.9967,4.93964,4.93964,94210.077504822,0
+FCO.US,D,20171211,000000,4.93374,4.97362,4.91065,4.95091,50464.456781958,0
+FCO.US,D,20171212,000000,4.95091,4.96835,4.95091,4.96835,28121.162814424,0
+FCO.US,D,20171213,000000,4.98561,5.03115,4.96835,5.01541,65548.546384906,0
+FCO.US,D,20171214,000000,4.99097,5.03115,4.99097,5.01986,47176.023998244,0
+FCO.US,D,20171215,000000,5.03115,5.05994,5.01661,5.05994,45912.596677057,0
+FCO.US,D,20171218,000000,5.04867,5.1519,5.04867,5.13463,58036.216337501,0
+FCO.US,D,20171219,000000,5.11746,5.16898,5.10564,5.16898,46437.557332288,0
+FCO.US,D,20171220,000000,5.20904,5.23777,5.17525,5.23185,105118.69388775,0
+FCO.US,D,20171221,000000,5.20333,5.27811,5.20333,5.27201,62809.286278257,0
+FCO.US,D,20171222,000000,5.26658,5.30074,5.14627,5.30074,49673.163886548,0
+FCO.US,D,20171226,000000,5.27201,5.29511,5.2266,5.23777,45861.971540493,0
+FCO.US,D,20171227,000000,5.23185,5.2952,5.23185,5.26658,30172.581391682,0
+FCO.US,D,20171228,000000,5.25503,5.29065,5.13918,5.15671,84393.203197343,0
+FCO.US,D,20171229,000000,5.09302,5.16244,5.09302,5.09883,82058.9441832,0
+FCO.US,D,20180102,000000,5.09883,5.13918,5.05241,5.12173,95114.726684276,0
+FCO.US,D,20180103,000000,5.14491,5.16834,5.12173,5.16834,55550.081913669,0
+FCO.US,D,20180104,000000,5.19133,5.20276,5.16244,5.18143,48265.564980801,0
+FCO.US,D,20180105,000000,5.17379,5.23759,5.17379,5.22305,47412.641484355,0
+FCO.US,D,20180108,000000,5.25503,5.26066,5.2203,5.24912,50745.09612595,0
+FCO.US,D,20180109,000000,5.28384,5.28384,5.20276,5.20859,50296.073175564,0
+FCO.US,D,20180110,000000,5.16834,5.24321,5.16244,5.24321,50658.152956637,0
+FCO.US,D,20180111,000000,5.2782,5.2782,5.22875,5.2504,76601.334352396,0
+FCO.US,D,20180112,000000,5.30083,5.30083,5.2145,5.25503,92683.619582795,0
+FCO.US,D,20180116,000000,5.23759,5.48019,5.23759,5.48019,122134.24250523,0
+FCO.US,D,20180117,000000,5.40523,5.40523,5.25503,5.31282,85572.988988555,0
+FCO.US,D,20180118,000000,5.33608,5.33608,5.26066,5.28973,63923.039282648,0
+FCO.US,D,20180119,000000,5.27201,5.33017,5.27201,5.31899,34461.410895745,0
+FCO.US,D,20180122,000000,5.28973,5.33017,5.27948,5.33017,101102.79990255,0
+FCO.US,D,20180123,000000,5.3477,5.35933,5.31298,5.3587,23273.255715272,0
+FCO.US,D,20180124,000000,5.3886,5.3886,5.31298,5.37097,31700.139860155,0
+FCO.US,D,20180125,000000,5.3886,5.41767,5.34862,5.40605,70211.561680957,0
+FCO.US,D,20180126,000000,5.40605,5.41767,5.36562,5.41767,53208.119074396,0
+FCO.US,D,20180129,000000,5.37097,5.38269,5.3397,5.37705,25314.769374507,0
+FCO.US,D,20180130,000000,5.3886,5.3886,5.31298,5.31899,63264.912507326,0
+FCO.US,D,20180131,000000,5.33636,5.35552,5.19623,5.35397,31577.979204535,0
+FCO.US,D,20180201,000000,5.31298,5.41767,5.31298,5.41185,29191.994507382,0
+FCO.US,D,20180202,000000,5.37705,5.37705,5.17316,5.25475,49326.491755734,0
+FCO.US,D,20180205,000000,5.21985,5.22286,5.09745,5.09745,102887.88623963,0
+FCO.US,D,20180206,000000,4.95154,5.15007,4.89375,5.07783,57616.908141187,0
+FCO.US,D,20180207,000000,5.10891,5.23113,5.10482,5.18489,31075.029478244,0
+FCO.US,D,20180208,000000,5.18489,5.23113,5.04477,5.14389,32676.324558668,0
+FCO.US,D,20180209,000000,5.12627,5.12627,5.0216,5.12047,37145.643680044,0
+FCO.US,D,20180212,000000,5.12047,5.12047,5.04477,5.04477,72903.498290384,0
+FCO.US,D,20180213,000000,5.01569,5.06175,5.01569,5.01569,74089.887360281,0
+FCO.US,D,20180214,000000,5.03922,5.12627,5.01569,5.03333,78501.978066409,0
+FCO.US,D,20180215,000000,5.03922,5.08557,5.0216,5.03922,68159.042557253,0
+FCO.US,D,20180216,000000,5.04485,5.10383,5.0097,5.03323,55287.05131283,0
+FCO.US,D,20180220,000000,4.99225,5.0743,4.99225,5.01541,46407.84257822,0
+FCO.US,D,20180221,000000,5.00398,5.10964,5.00398,5.10964,33710.838218873,0
+FCO.US,D,20180222,000000,5.10383,5.15662,5.0803,5.1389,22359.802164241,0
+FCO.US,D,20180223,000000,5.11537,5.13591,5.08892,5.10383,41336.52455032,0
+FCO.US,D,20180226,000000,5.10383,5.13309,5.10383,5.12119,35250.502698263,0
+FCO.US,D,20180227,000000,5.1389,5.16843,5.0803,5.10964,68523.323431219,0
+FCO.US,D,20180228,000000,5.14491,5.14491,5.06248,5.10492,59102.645844671,0
+FCO.US,D,20180301,000000,5.12119,5.13309,5.03922,5.05086,48974.316892684,0
+FCO.US,D,20180302,000000,5.03922,5.06248,5.00398,5.02151,27405.807623857,0
+FCO.US,D,20180305,000000,4.9977,5.10992,4.9977,5.03922,17456.867742736,0
+FCO.US,D,20180306,000000,5.02741,5.12119,5.02741,5.05686,37513.22619335,0
+FCO.US,D,20180307,000000,5.06248,5.10383,5.05086,5.06248,27826.216366621,0
+FCO.US,D,20180308,000000,5.0743,5.10383,5.05086,5.07293,22439.041508425,0
+FCO.US,D,20180309,000000,5.09183,5.11509,5.07321,5.08602,31395.288494328,0
+FCO.US,D,20180312,000000,5.06866,5.1389,5.06866,5.1389,25184.904893756,0
+FCO.US,D,20180313,000000,5.16843,5.16843,5.08602,5.09183,29145.771556606,0
+FCO.US,D,20180314,000000,5.10383,5.1389,5.09183,5.12707,32153.56499633,0
+FCO.US,D,20180315,000000,5.13309,5.14491,5.05086,5.09247,36805.574827911,0
+FCO.US,D,20180316,000000,5.09183,5.145,5.09183,5.10383,29874.333304539,0
+FCO.US,D,20180319,000000,5.08593,5.13327,5.08593,5.13327,18426.449162567,0
+FCO.US,D,20180320,000000,5.11565,5.12455,5.08593,5.10983,18189.831676457,0
+FCO.US,D,20180321,000000,5.11565,5.13327,5.07402,5.10383,16870.276486471,0
+FCO.US,D,20180322,000000,5.12747,5.12747,5.08012,5.08012,46570.72345238,0
+FCO.US,D,20180323,000000,5.10383,5.109,5.00906,5.01478,60860.218520574,0
+FCO.US,D,20180326,000000,5.0444,5.08012,5.03868,5.05657,25267.445877284,0
+FCO.US,D,20180327,000000,5.07402,5.08629,5.00333,5.03286,28536.068824952,0
+FCO.US,D,20180328,000000,5.02686,5.06839,5.02686,5.0444,25791.305986069,0
+FCO.US,D,20180329,000000,5.01478,5.15708,5.01478,5.07402,75308.192277139,0
+FCO.US,D,20180402,000000,5.03286,5.07602,5.03286,5.0444,19121.994517087,0
+FCO.US,D,20180403,000000,5.07402,5.12747,5.00906,5.12747,52132.885195651,0
+FCO.US,D,20180404,000000,5.10983,5.10983,5.02096,5.09183,54177.700494227,0
+FCO.US,D,20180405,000000,5.11565,5.11565,5.0444,5.0444,29415.405436128,0
+FCO.US,D,20180406,000000,5.13327,5.13327,5.06228,5.12136,56374.391202492,0
+FCO.US,D,20180409,000000,5.15708,5.15708,5.06839,5.07402,52279.257873106,0
+FCO.US,D,20180410,000000,5.16289,5.16289,5.08012,5.11565,29825.909260869,0
+FCO.US,D,20180411,000000,5.09784,5.10983,5.08012,5.08593,37527.533297161,0
+FCO.US,D,20180412,000000,5.12747,5.12747,5.09183,5.09629,33349.858984248,0
+FCO.US,D,20180413,000000,5.16289,5.1807,5.09183,5.16289,45634.158425959,0
+FCO.US,D,20180416,000000,5.16289,5.16289,5.145,5.15708,28307.155163974,0
+FCO.US,D,20180417,000000,5.13918,5.21042,5.13918,5.1807,95301.81958027,0
+FCO.US,D,20180418,000000,5.1926,5.22213,5.16289,5.18307,33311.339858603,0
+FCO.US,D,20180419,000000,5.2165,5.24658,5.1627,5.24658,32948.159531083,0
+FCO.US,D,20180420,000000,5.19869,5.22249,5.12091,5.12091,28901.450245367,0
+FCO.US,D,20180423,000000,5.25229,5.25229,5.08502,5.12091,64107.931085748,0
+FCO.US,D,20180424,000000,5.14491,5.15099,5.07929,5.07929,46487.081922405,0
+FCO.US,D,20180425,000000,5.09729,5.12691,5.09729,5.12091,27329.869919013,0
+FCO.US,D,20180426,000000,5.15699,5.15699,5.08502,5.11501,30459.824014356,0
+FCO.US,D,20180427,000000,5.14491,5.14491,5.08502,5.109,46204.241485519,0
+FCO.US,D,20180430,000000,5.14491,5.16261,5.08502,5.14491,29771.982484964,0
+FCO.US,D,20180501,000000,5.1627,5.1627,5.09729,5.10747,26702.558444208,0
+FCO.US,D,20180502,000000,5.09729,5.1807,5.09729,5.109,20316.087412111,0
+FCO.US,D,20180503,000000,5.109,5.12684,5.109,5.11518,18525.4983428,0
+FCO.US,D,20180504,000000,5.0911,5.13299,5.0911,5.0911,27500.454618302,0
+FCO.US,D,20180507,000000,5.08502,5.08502,5.01977,5.0315,96829.378048744,0
+FCO.US,D,20180508,000000,5.00178,5.01088,4.87622,4.94173,95629.782421486,0
+FCO.US,D,20180509,000000,4.94173,4.95963,4.9301,4.94998,31697.93876726,0
+FCO.US,D,20180510,000000,4.9301,5.00761,4.9301,4.95963,30799.892866487,0
+FCO.US,D,20180511,000000,4.95372,4.9808,4.86468,4.9301,153350.14192868,0
+FCO.US,D,20180514,000000,4.9301,4.95963,4.92382,4.948,78887.169322869,0
+FCO.US,D,20180515,000000,4.92382,4.948,4.85858,4.9002,83736.17696847,0
+FCO.US,D,20180516,000000,4.8703,4.93635,4.8703,4.90638,59734.359505265,0
+FCO.US,D,20180517,000000,4.93635,4.95963,4.8526,4.88794,100925.61192458,0
+FCO.US,D,20180518,000000,4.89447,4.90638,4.81679,4.86468,117167.4763898,0
+FCO.US,D,20180521,000000,4.89447,4.9181,4.84642,4.8703,79192.020688694,0
+FCO.US,D,20180522,000000,4.8405,4.88249,4.8405,4.86468,44718.503782033,0
+FCO.US,D,20180523,000000,4.87622,4.89456,4.8525,4.89456,57039.121256497,0
+FCO.US,D,20180524,000000,4.90056,4.90056,4.84015,4.88803,74908.693916868,0
+FCO.US,D,20180525,000000,4.8525,4.90674,4.8525,4.88803,71418.861133346,0
+FCO.US,D,20180529,000000,4.90674,4.93055,4.86468,4.88249,69828.571517392,0
+FCO.US,D,20180530,000000,4.90056,4.93055,4.8703,4.8703,51235.939841325,0
+FCO.US,D,20180531,000000,4.91847,4.93055,4.84613,4.84613,62826.89502141,0
+FCO.US,D,20180601,000000,4.88803,4.90674,4.84613,4.85849,59368.978084852,0
+FCO.US,D,20180604,000000,4.8405,4.8703,4.82842,4.83423,53105.768254823,0
+FCO.US,D,20180605,000000,4.84613,4.84613,4.78635,4.81625,84383.29827932,0
+FCO.US,D,20180606,000000,4.86468,4.86468,4.81625,4.8525,38680.905973646,0
+FCO.US,D,20180607,000000,4.8525,4.85841,4.78008,4.8405,70619.864412805,0
+FCO.US,D,20180608,000000,4.84613,4.84613,4.78008,4.79806,24803.015276639,0
+FCO.US,D,20180611,000000,4.79806,4.8106,4.78635,4.79208,48791.626182479,0
+FCO.US,D,20180612,000000,4.8106,4.8106,4.78635,4.78635,28521.761721143,0
+FCO.US,D,20180613,000000,4.81625,4.81625,4.75611,4.77399,63414.586824121,0
+FCO.US,D,20180614,000000,4.75611,4.7887,4.75611,4.78008,69173.746381412,0
+FCO.US,D,20180615,000000,4.77399,4.8106,4.76808,4.76808,31588.984669005,0
+FCO.US,D,20180618,000000,4.78635,4.80089,4.75611,4.76808,56131.170437699,0
+FCO.US,D,20180619,000000,4.75611,4.78635,4.75611,4.77399,15557.324575168,0
+FCO.US,D,20180620,000000,4.80444,4.81097,4.76808,4.76808,48206.13547266,0
+FCO.US,D,20180621,000000,4.74373,4.81661,4.74373,4.75602,38487.209798969,0
+FCO.US,D,20180622,000000,4.76808,4.78016,4.76181,4.7699,36435.791221711,0
+FCO.US,D,20180625,000000,4.78016,4.78644,4.74373,4.76509,36399.473188959,0
+FCO.US,D,20180626,000000,4.79217,4.79217,4.75602,4.76808,27569.789044466,0
+FCO.US,D,20180627,000000,4.79844,4.80444,4.76808,4.79844,76724.595554463,0
+FCO.US,D,20180628,000000,4.79844,4.80444,4.76808,4.80444,29072.034944656,0
+FCO.US,D,20180629,000000,4.81661,4.81661,4.80444,4.81097,38530.131110403,0
+FCO.US,D,20180702,000000,4.81097,4.81661,4.77399,4.78644,28437.019644721,0
+FCO.US,D,20180703,000000,4.82879,4.82879,4.79544,4.81097,33932.048054725,0
+FCO.US,D,20180705,000000,4.83468,4.83468,4.77399,4.77399,22559.001071152,0
+FCO.US,D,20180706,000000,4.81097,4.81097,4.75602,4.76808,33719.64259045,0
+FCO.US,D,20180709,000000,4.80444,4.82541,4.76808,4.77399,41700.805424286,0
+FCO.US,D,20180710,000000,4.79844,4.83468,4.78026,4.82242,31168.575926242,0
+FCO.US,D,20180711,000000,4.83468,4.85922,4.8335,4.85314,68871.09610848,0
+FCO.US,D,20180712,000000,4.82879,4.86512,4.78699,4.85922,39654.889579264,0
+FCO.US,D,20180713,000000,4.87703,4.87703,4.85314,4.86512,38821.775918865,0
+FCO.US,D,20180716,000000,4.87703,4.87703,4.85922,4.87123,31099.24150008,0
+FCO.US,D,20180717,000000,4.90764,4.90764,4.85922,4.8893,47745.006511357,0
+FCO.US,D,20180718,000000,4.91983,4.91983,4.87703,4.90764,59219.303768055,0
+FCO.US,D,20180719,000000,4.91392,4.91983,4.89712,4.91983,45749.715802897,0
+FCO.US,D,20180720,000000,4.95664,4.95664,4.87093,4.90764,31596.688494135,0
+FCO.US,D,20180723,000000,4.90764,4.93183,4.90764,4.91983,53178.404320327,0
+FCO.US,D,20180724,000000,4.92601,4.98098,4.91383,4.96871,54995.406504368,0
+FCO.US,D,20180725,000000,4.93828,4.96871,4.91383,4.94437,62851.107043243,0
+FCO.US,D,20180726,000000,4.95664,4.99344,4.93183,4.99344,21221.837138014,0
+FCO.US,D,20180727,000000,5.00542,5.00542,4.95664,4.98098,43747.821815755,0
+FCO.US,D,20180730,000000,4.99952,4.99952,4.90138,4.90764,74596.138725913,0
+FCO.US,D,20180731,000000,4.99952,4.99952,4.93828,4.94437,52302.369348493,0
+FCO.US,D,20180801,000000,4.90764,4.98716,4.90764,4.96871,54682.851313412,0
+FCO.US,D,20180802,000000,4.95664,4.98716,4.95045,4.98098,50772.609787126,0
+FCO.US,D,20180803,000000,4.98716,4.98716,4.95045,4.96871,41715.112528097,0
+FCO.US,D,20180806,000000,4.98716,4.98716,4.93183,4.95045,67134.433815073,0
+FCO.US,D,20180807,000000,4.98098,4.98716,4.95045,4.95045,39394.060071319,0
+FCO.US,D,20180808,000000,4.93183,4.99952,4.93183,4.93828,48152.208696756,0
+FCO.US,D,20180809,000000,4.94437,4.97507,4.94437,4.95045,27248.429481932,0
+FCO.US,D,20180810,000000,4.95045,4.96709,4.87093,4.87093,110070.05235292,0
+FCO.US,D,20180813,000000,4.84041,4.88867,4.77972,4.84041,114526.16491693,0
+FCO.US,D,20180814,000000,4.84622,4.92601,4.83396,4.92601,98052.08515139,0
+FCO.US,D,20180815,000000,4.90138,4.93183,4.85867,4.93183,55396.005411085,0
+FCO.US,D,20180816,000000,4.93183,4.98353,4.93183,4.96871,66564.350755513,0
+FCO.US,D,20180817,000000,4.96871,4.96871,4.91937,4.94428,38717.224006396,0
+FCO.US,D,20180820,000000,4.97516,4.97516,4.93165,4.93165,71450.776980311,0
+FCO.US,D,20180821,000000,4.96871,4.99943,4.94428,4.96871,66306.822886908,0
+FCO.US,D,20180822,000000,5.03667,5.03667,4.97516,5.01841,61435.804312368,0
+FCO.US,D,20180823,000000,5.01215,5.01831,4.94428,4.96262,43009.355149802,0
+FCO.US,D,20180824,000000,5.02433,5.04286,4.97516,5.01841,51784.011971944,0
+FCO.US,D,20180827,000000,5.01841,5.03068,4.97516,4.98116,24951.589046987,0
+FCO.US,D,20180828,000000,5.01841,5.09856,5.00559,5.0922,149623.69165906,0
+FCO.US,D,20180829,000000,5.11718,5.18524,5.0922,5.14199,108879.26109725,0
+FCO.US,D,20180830,000000,5.12936,5.12936,5.0614,5.0614,54222.822898554,0
+FCO.US,D,20180831,000000,5.06785,5.14199,5.04932,5.04932,51224.934376855,0
+FCO.US,D,20180904,000000,5.04286,5.04286,4.96871,4.96871,39756.13985239,0
+FCO.US,D,20180905,000000,4.95036,5.01759,4.94428,4.95036,68129.327803183,0
+FCO.US,D,20180906,000000,4.93165,5.01678,4.93165,4.93165,41318.915807168,0
+FCO.US,D,20180907,000000,4.97516,4.98971,4.94428,4.97516,65165.55622134,0
+FCO.US,D,20180910,000000,4.99987,5.01215,4.97081,5.01215,44085.689574993,0
+FCO.US,D,20180911,000000,4.99987,5.0554,4.95036,5.0554,40346.032747997,0
+FCO.US,D,20180912,000000,5.03068,5.11718,5.03068,5.11718,29776.384670752,0
+FCO.US,D,20180913,000000,5.13563,5.1728,5.11718,5.16063,49115.186837905,0
+FCO.US,D,20180914,000000,5.1728,5.18524,5.12936,5.12936,26089.554073215,0
+FCO.US,D,20180917,000000,5.08638,5.20977,5.08021,5.08638,34468.014174426,0
+FCO.US,D,20180918,000000,5.08012,5.21596,5.08012,5.21596,83999.207569309,0
+FCO.US,D,20180919,000000,5.18524,5.20368,5.18134,5.20368,34536.248054143,0
+FCO.US,D,20180920,000000,5.20368,5.46937,5.20368,5.40169,74740.310310473,0
+FCO.US,D,20180921,000000,5.37661,5.37661,5.29544,5.29544,66455.396657256,0
+FCO.US,D,20180924,000000,5.308,5.35798,5.26393,5.29544,54374.698308245,0
+FCO.US,D,20180925,000000,5.29544,5.45121,5.26649,5.29544,68450.687365715,0
+FCO.US,D,20180926,000000,5.308,5.32682,5.26393,5.32036,81887.258937463,0
+FCO.US,D,20180927,000000,5.33917,5.33917,5.31427,5.31427,26037.828390202,0
+FCO.US,D,20180928,000000,5.26393,5.33271,5.25186,5.26393,61868.31906605,0
+FCO.US,D,20181001,000000,5.27692,5.32036,5.24085,5.31427,24426.628391757,0
+FCO.US,D,20181002,000000,5.308,5.32682,5.08356,5.19578,68381.352939551,0
+FCO.US,D,20181003,000000,5.23321,5.25113,5.12727,5.18343,46080.980283452,0
+FCO.US,D,20181004,000000,5.17735,5.23321,5.10247,5.10856,49932.892848046,0
+FCO.US,D,20181005,000000,5.121,5.27084,5.02778,5.096,56842.123442478,0
+FCO.US,D,20181008,000000,5.11472,5.15853,5.03386,5.15253,21328.590143376,0
+FCO.US,D,20181009,000000,5.15853,5.15853,5.07939,5.13345,20729.892876194,0
+FCO.US,D,20181010,000000,5.13973,5.26339,5.01515,5.05241,73262.276432116,0
+FCO.US,D,20181011,000000,5.05241,5.10247,5.02151,5.09003,36269.60870821,0
+FCO.US,D,20181012,000000,5.15253,5.20533,5.13345,5.15253,44179.23602299,0
+FCO.US,D,20181015,000000,5.1897,5.29544,5.13345,5.14572,42591.14749993,0
+FCO.US,D,20181016,000000,5.17081,5.30164,5.17081,5.20204,109006.9244851,0
+FCO.US,D,20181017,000000,5.22704,5.3458,5.14572,5.25186,77576.41850446,0
+FCO.US,D,20181018,000000,5.3398,5.3398,5.22268,5.3398,37517.628379138,0
+FCO.US,D,20181019,000000,5.44029,5.44029,5.28692,5.35853,16915.398890799,0
+FCO.US,D,20181022,000000,5.37759,5.37759,5.17662,5.21432,50173.912519945,0
+FCO.US,D,20181023,000000,5.11363,5.21432,5.10792,5.18298,29938.164998466,0
+FCO.US,D,20181024,000000,5.17662,5.27084,5.145,5.17952,70233.572609899,0
+FCO.US,D,20181025,000000,5.15772,5.23777,5.03841,5.18298,48767.414160644,0
+FCO.US,D,20181026,000000,5.08238,5.26148,5.0572,5.08866,32706.039312738,0
+FCO.US,D,20181029,000000,5.06341,5.24165,5.06341,5.06976,36410.478653428,0
+FCO.US,D,20181030,000000,5.11363,5.27718,5.01187,5.27718,74127.30593948,0
+FCO.US,D,20181031,000000,5.27718,5.27718,5.12009,5.16388,40733.42509735,0
+FCO.US,D,20181101,000000,5.22695,5.3021,5.06976,5.3021,30585.286309319,0
+FCO.US,D,20181102,000000,5.39641,5.39641,5.15162,5.21432,31951.064450077,0
+FCO.US,D,20181105,000000,5.18298,5.26601,5.18298,5.18298,41913.210888563,0
+FCO.US,D,20181106,000000,5.19542,5.34589,5.18298,5.25186,55460.93765146,0
+FCO.US,D,20181107,000000,5.30863,5.33353,5.25186,5.31482,23745.390141047,0
+FCO.US,D,20181108,000000,5.35242,5.37115,5.27718,5.30863,25223.424019403,0
+FCO.US,D,20181109,000000,5.31482,5.37115,5.26056,5.321,28443.622923403,0
+FCO.US,D,20181112,000000,5.321,5.321,5.18907,5.3021,30594.090680895,0
+FCO.US,D,20181113,000000,5.34635,5.34635,5.18298,5.22695,46482.679736618,0
+FCO.US,D,20181114,000000,5.27084,5.324,5.19542,5.19542,39197.062257302,0
+FCO.US,D,20181115,000000,5.18298,5.26411,5.13264,5.2016,43211.855696053,0
+FCO.US,D,20181116,000000,5.23948,5.41722,5.15116,5.41722,42238.972636882,0
+FCO.US,D,20181119,000000,5.25885,5.25885,5.10028,5.15116,43646.57154263,0
+FCO.US,D,20181120,000000,5.10028,5.11274,4.98062,5.08138,29868.830572302,0
+FCO.US,D,20181121,000000,5.13208,5.22704,5.06875,5.07484,38765.648050066,0
+FCO.US,D,20181123,000000,5.10664,5.10664,5.03068,5.03068,28007.80653038,0
+FCO.US,D,20181126,000000,5.06875,5.15735,5.03068,5.04967,31577.979204535,0
+FCO.US,D,20181127,000000,5.03687,5.16353,4.9797,5.02423,50504.076454052,0
+FCO.US,D,20181128,000000,5.06875,5.14717,4.87839,4.92928,84360.186803934,0
+FCO.US,D,20181129,000000,4.92292,5.06076,4.63778,4.7581,105722.89388717,0
+FCO.US,D,20181130,000000,4.7581,4.83413,4.73274,4.73274,67117.925618366,0
+FCO.US,D,20181203,000000,4.77081,4.85323,4.75173,4.78988,58773.58245701,0
+FCO.US,D,20181204,000000,4.78354,4.9609,4.78354,4.91028,73859.873152851,0
+FCO.US,D,20181206,000000,4.92292,4.93382,4.79626,4.79626,52832.832735961,0
+FCO.US,D,20181207,000000,4.80907,4.90056,4.7709,4.85323,23383.310359976,0
+FCO.US,D,20181210,000000,4.8724,4.9797,4.8724,4.94163,26378.99778878,0
+FCO.US,D,20181211,000000,4.94828,4.95435,4.89756,4.89756,34157.660076366,0
+FCO.US,D,20181212,000000,4.91655,4.93055,4.78354,4.78988,48529.696128087,0
+FCO.US,D,20181213,000000,4.80252,4.8703,4.77081,4.77081,71192.14856526,0
+FCO.US,D,20181214,000000,4.70112,4.80907,4.58708,4.66295,98835.674221674,0
+FCO.US,D,20181217,000000,4.62516,4.68823,4.54266,4.5619,94052.699362895,0
+FCO.US,D,20181218,000000,4.54919,4.63152,4.49841,4.54919,80657.948556134,0
+FCO.US,D,20181219,000000,4.44789,4.60606,4.37801,4.57445,118796.28513139,0
+FCO.US,D,20181220,000000,4.57445,4.57445,4.21309,4.33984,125087.00862261,0
+FCO.US,D,20181221,000000,4.40345,4.40345,4.21955,4.32085,94247.496084019,0
+FCO.US,D,20181224,000000,4.34657,4.40345,4.33984,4.40345,22067.056809332,0
+FCO.US,D,20181226,000000,4.31459,4.53619,4.31459,4.51111,72976.134355889,0
+FCO.US,D,20181227,000000,4.52384,4.54919,4.45951,4.51111,23717.876479871,0
+FCO.US,D,20181228,000000,4.45361,4.56247,4.44724,4.54301,120386.57474735,0
+FCO.US,D,20181231,000000,4.54947,4.68377,4.54947,4.55583,26248.032761585,0
+FCO.US,D,20190102,000000,4.54301,4.59418,4.53019,4.59418,79315.281890762,0
+FCO.US,D,20190103,000000,4.57508,4.63269,4.57508,4.60089,49101.980280541,0
+FCO.US,D,20190104,000000,4.6198,4.64551,4.60718,4.62624,104693.88295919,0
+FCO.US,D,20190107,000000,4.6388,4.71585,4.6388,4.71585,49481.668804765,0
+FCO.US,D,20190108,000000,4.70957,4.81398,4.61181,4.72892,138355.19658795,0
+FCO.US,D,20190109,000000,4.73509,4.76053,4.69657,4.76053,43185.442581326,0
+FCO.US,D,20190110,000000,4.7799,4.89494,4.72892,4.89494,59833.408685497,0
+FCO.US,D,20190111,000000,4.91428,4.97645,4.88757,4.95581,40534.22619044,0
+FCO.US,D,20190114,000000,4.97171,5.01034,4.96544,4.98452,48361.312521692,0
+FCO.US,D,20190115,000000,4.95263,5.02241,4.95263,5.01034,38654.492858917,0
+FCO.US,D,20190116,000000,4.99079,5.01623,4.98452,5.01034,25063.844784584,0
+FCO.US,D,20190117,000000,5.03576,5.05485,4.99698,5.05485,24766.697243887,0
+FCO.US,D,20190118,000000,5.0423,5.20615,5.01642,5.0872,82923.973690562,0
+FCO.US,D,20190122,000000,5.10628,5.13217,5.03532,5.07375,41289.201053097,0
+FCO.US,D,20190123,000000,5.08055,5.08055,5.00324,5.00324,39884.903786693,0
+FCO.US,D,20190124,000000,5.00952,5.07475,4.99006,5.01578,28220.211994656,0
+FCO.US,D,20190125,000000,5.00324,5.04186,5.00324,5.00952,23994.113638074,0
+FCO.US,D,20190128,000000,5.02878,5.04186,5.00952,5.04186,29196.396693168,0
+FCO.US,D,20190129,000000,5.02878,5.08812,5.01588,5.05149,10609.267749337,0
+FCO.US,D,20190130,000000,5.04841,5.07885,5.02788,5.07375,41422.367173188,0
+FCO.US,D,20190131,000000,5.05468,5.11256,5.05468,5.07375,30683.234943103,0
+FCO.US,D,20190201,000000,5.15162,5.15162,5.09337,5.11926,34496.62838205,0
+FCO.US,D,20190204,000000,5.12572,5.15807,5.09346,5.15807,54744.481914447,0
+FCO.US,D,20190205,000000,5.15162,5.15807,5.12572,5.15172,13732.618565999,0
+FCO.US,D,20190206,000000,5.15807,5.17362,5.14491,5.15162,24989.007626187,0
+FCO.US,D,20190207,000000,5.15162,5.17744,5.15162,5.17081,21216.334405779,0
+FCO.US,D,20190208,000000,5.14491,5.15453,5.14491,5.15162,6683.6185727927,0
+FCO.US,D,20190211,000000,5.15807,5.19661,5.15807,5.1925,15656.373755402,0
+FCO.US,D,20190212,000000,5.20951,5.21596,5.19024,5.20951,35683.017451944,0
+FCO.US,D,20190213,000000,5.20951,5.22905,5.20951,5.22905,16220.954082726,0
+FCO.US,D,20190214,000000,5.22905,5.26794,5.17379,5.24175,94381.762750557,0
+FCO.US,D,20190215,000000,5.24822,5.2871,5.23575,5.24785,61948.658956681,0
+FCO.US,D,20190219,000000,5.24822,5.2741,5.22905,5.24175,67114.623979025,0
+FCO.US,D,20190220,000000,5.27438,5.27438,5.24175,5.24831,38951.640399614,0
+FCO.US,D,20190221,000000,5.26139,5.26809,5.24175,5.26139,44996.942033131,0
+FCO.US,D,20190222,000000,5.27438,5.28101,5.25984,5.28101,38308.92127455,0
+FCO.US,D,20190225,000000,5.28101,5.29384,5.23568,5.23568,38934.031656461,0
+FCO.US,D,20190226,000000,5.25493,5.28101,5.23568,5.25249,15610.150804625,0
+FCO.US,D,20190227,000000,5.24175,5.29384,5.23584,5.29384,29768.680845622,0
+FCO.US,D,20190228,000000,5.29384,5.29384,5.26809,5.28101,17683.580310824,0
+FCO.US,D,20190301,000000,5.29384,5.33962,5.28101,5.28747,50257.554049919,0
+FCO.US,D,20190304,000000,5.28101,5.30046,5.24831,5.30046,33873.719093032,0
+FCO.US,D,20190305,000000,5.29384,5.29384,5.28747,5.28747,9087.2120130988,0
+FCO.US,D,20190306,000000,5.28747,5.33298,5.24467,5.29384,54370.296122457,0
+FCO.US,D,20190307,000000,5.26139,5.26139,5.23568,5.24831,16660.07211509,0
+FCO.US,D,20190308,000000,5.24831,5.24831,5.24175,5.24831,29292.144234062,0
+FCO.US,D,20190311,000000,5.27438,5.28101,5.26139,5.26139,27432.220738587,0
+FCO.US,D,20190312,000000,5.24175,5.28101,5.24175,5.25493,28696.74860622,0
+FCO.US,D,20190313,000000,5.26139,5.31354,5.24831,5.24831,32889.830569391,0
+FCO.US,D,20190314,000000,5.25493,5.307,5.25493,5.26139,20945.59997981,0
+FCO.US,D,20190315,000000,5.28101,5.31081,5.28101,5.29384,49077.768258706,0
+FCO.US,D,20190318,000000,5.28747,5.29365,5.28301,5.28774,16380.533317544,0
+FCO.US,D,20190319,000000,5.29384,5.32672,5.29384,5.3199,50817.732191455,0
+FCO.US,D,20190320,000000,5.3199,5.36625,5.3199,5.36625,36704.324554786,0
+FCO.US,D,20190321,000000,5.32672,5.40876,5.32672,5.38569,21075.46446056,0
+FCO.US,D,20190322,000000,5.39224,5.41195,5.3567,5.38569,24918.572653578,0
+FCO.US,D,20190325,000000,5.40541,5.40541,5.33318,5.34643,40956.836026095,0
+FCO.US,D,20190326,000000,5.3397,5.3597,5.3397,5.34643,19995.828396026,0
+FCO.US,D,20190327,000000,5.35298,5.36152,5.3397,5.34589,35396.875375717,0
+FCO.US,D,20190328,000000,5.35933,5.35933,5.32672,5.34643,44017.455695278,0
+FCO.US,D,20190329,000000,5.41195,5.4184,5.33318,5.3397,46896.485200699,0
+FCO.US,D,20190401,000000,5.39224,5.39224,5.32672,5.36625,33773.569366354,0
+FCO.US,D,20190402,000000,5.38569,5.41195,5.37905,5.38569,89154.16712718,0
+FCO.US,D,20190403,000000,5.37905,5.44076,5.37269,5.37269,37031.186849551,0
+FCO.US,D,20190404,000000,5.41195,5.44493,5.37196,5.39877,19644.754079426,0
+FCO.US,D,20190405,000000,5.39877,5.41248,5.36633,5.37905,34072.917999943,0
+FCO.US,D,20190408,000000,5.35298,5.43866,5.35298,5.39877,38990.15952526,0
+FCO.US,D,20190409,000000,5.38569,5.44493,5.38569,5.38569,31236.809805957,0
+FCO.US,D,20190410,000000,5.35298,5.40058,5.33616,5.35933,43263.581379066,0
+FCO.US,D,20190411,000000,5.35298,5.41195,5.35298,5.4046,38121.828378555,0
+FCO.US,D,20190412,000000,5.41195,5.47109,5.41195,5.44493,35590.571550394,0
+FCO.US,D,20190415,000000,5.46457,5.46457,5.4184,5.43157,74313.298289026,0
+FCO.US,D,20190416,000000,5.44493,5.44493,5.41168,5.42039,35468.410894775,0
+FCO.US,D,20190417,000000,5.42503,5.47109,5.40541,5.41195,54282.252406695,0
+FCO.US,D,20190418,000000,5.42522,5.45847,5.41849,5.43839,30455.421828569,0
+FCO.US,D,20190422,000000,5.39204,5.45175,5.39204,5.41849,33928.746415383,0
+FCO.US,D,20190423,000000,5.43175,5.46501,5.39869,5.4453,59558.272073739,0
+FCO.US,D,20190424,000000,5.42522,5.47147,5.40532,5.41849,45340.312524603,0
+FCO.US,D,20190425,000000,5.41195,5.4382,5.40532,5.42522,24840.433855839,0
+FCO.US,D,20190426,000000,5.41849,5.43175,5.40532,5.42522,24461.84587806,0
+FCO.US,D,20190429,000000,5.41849,5.45185,5.41195,5.43175,27073.442596854,0
+FCO.US,D,20190430,000000,5.4851,5.4851,5.42522,5.4453,36139.744227461,0
+FCO.US,D,20190501,000000,5.46501,5.47147,5.43175,5.47147,70757.432718683,0
+FCO.US,D,20190502,000000,5.47829,5.47829,5.37878,5.40532,40139.130015955,0
+FCO.US,D,20190503,000000,5.40532,5.45185,5.3856,5.3856,39198.162803748,0
+FCO.US,D,20190506,000000,5.37878,5.47147,5.36579,5.43175,45647.364983323,0
+FCO.US,D,20190507,000000,5.37224,5.46501,5.36633,5.46438,28634.017458739,0
+FCO.US,D,20190508,000000,5.42522,5.49809,5.42522,5.47147,33037.303793294,0
+FCO.US,D,20190509,000000,5.47829,5.49155,5.43839,5.4851,29077.53767689,0
+FCO.US,D,20190510,000000,5.45185,5.49809,5.40532,5.46165,36386.266631595,0
+FCO.US,D,20190513,000000,5.45185,5.45185,5.41849,5.42522,40387.853512983,0
+FCO.US,D,20190514,000000,5.45185,5.4851,5.45185,5.46501,36541.443680626,0
+FCO.US,D,20190515,000000,5.46501,5.53152,5.46501,5.51136,28910.254616942,0
+FCO.US,D,20190516,000000,5.50482,5.59712,5.47829,5.4851,28499.750792203,0
+FCO.US,D,20190517,000000,5.46501,5.51798,5.46501,5.49809,32207.491772235,0
+FCO.US,D,20190520,000000,5.56442,5.56442,5.51136,5.56442,39611.96826783,0
+FCO.US,D,20190521,000000,5.56442,5.5676,5.43757,5.46428,30290.339861515,0
+FCO.US,D,20190522,000000,5.46428,5.47084,5.40397,5.41185,25888.154073407,0
+FCO.US,D,20190523,000000,5.39742,5.43757,5.38388,5.38388,14964.130040219,0
+FCO.US,D,20190524,000000,5.41067,5.44421,5.37724,5.39059,42826.664439593,0
+FCO.US,D,20190528,000000,5.32381,5.39413,5.31708,5.31708,45405.244764978,0
+FCO.US,D,20190529,000000,5.31046,5.31046,5.13009,5.15035,102621.55399945,0
+FCO.US,D,20190530,000000,5.13009,5.25711,5.13009,5.23704,39855.189032622,0
+FCO.US,D,20190531,000000,5.22349,5.26356,5.21034,5.23704,39575.650235077,0
+FCO.US,D,20190603,000000,5.24376,5.29719,5.23239,5.26048,41164.839304583,0
+FCO.US,D,20190604,000000,5.29719,5.31926,5.29055,5.29055,13720.512555082,0
+FCO.US,D,20190605,000000,5.29719,5.34388,5.29055,5.34388,20615.436045704,0
+FCO.US,D,20190606,000000,5.34388,5.38087,5.34388,5.38087,6629.6917968885,0
+FCO.US,D,20190607,000000,5.37052,5.44421,5.37052,5.39742,21581.715826193,0
+FCO.US,D,20190610,000000,5.41067,5.46428,5.39396,5.40397,32463.919094391,0
+FCO.US,D,20190611,000000,5.43757,5.47756,5.41067,5.43757,30569.878659059,0
+FCO.US,D,20190612,000000,5.45074,5.47756,5.41067,5.45757,25310.367188719,0
+FCO.US,D,20190613,000000,5.47756,5.51089,5.46428,5.46428,8691.0152921693,0
+FCO.US,D,20190614,000000,5.45757,5.50426,5.45757,5.47428,14607.552991385,0
+FCO.US,D,20190617,000000,5.46428,5.50419,5.46428,5.48454,18425.348616119,0
+FCO.US,D,20190618,000000,5.51089,5.53769,5.47765,5.49072,27225.318006545,0
+FCO.US,D,20190619,000000,5.51089,5.55079,5.51089,5.54444,46577.326731061,0
+FCO.US,D,20190620,000000,5.55088,5.57795,5.54444,5.55779,21947.097246605,0
+FCO.US,D,20190621,000000,5.55088,5.55779,5.4702,5.54444,15866.578126782,0
+FCO.US,D,20190624,000000,5.55088,5.55488,5.504,5.54444,29682.838222757,0
+FCO.US,D,20190625,000000,5.53097,5.55079,5.49691,5.52407,14289.495068194,0
+FCO.US,D,20190626,000000,5.53762,5.59131,5.52407,5.54444,23136.78795584,0
+FCO.US,D,20190627,000000,5.56459,5.6452,5.52407,5.62529,37512.125646902,0
+FCO.US,D,20190628,000000,5.61848,5.647,5.55779,5.63221,34469.114720874,0
+FCO.US,D,20190701,000000,5.67237,5.67383,5.57123,5.59131,49910.881919105,0
+FCO.US,D,20190702,000000,5.59131,5.60186,5.56459,5.57795,22868.254622767,0
+FCO.US,D,20190703,000000,5.58477,5.6591,5.58477,5.6591,26388.902706805,0
+FCO.US,D,20190705,000000,5.60466,5.63848,5.54444,5.57795,28015.51035551,0
+FCO.US,D,20190708,000000,5.57123,5.61503,5.55088,5.57123,20850.952985367,0
+FCO.US,D,20190709,000000,5.56459,5.60466,5.54444,5.58795,22062.654623542,0
+FCO.US,D,20190710,000000,5.59795,5.66573,5.59241,5.62529,28184.994508352,0
+FCO.US,D,20190711,000000,5.66573,5.70608,5.66573,5.66573,41701.905970734,0
+FCO.US,D,20190712,000000,5.69909,5.70608,5.6591,5.66573,33809.887399106,0
+FCO.US,D,20190715,000000,5.66573,5.71217,5.66573,5.68581,20580.218559398,0
+FCO.US,D,20190716,000000,5.69255,5.71952,5.67237,5.71952,25767.093964235,0
+FCO.US,D,20190717,000000,5.71952,5.71952,5.67782,5.69255,32121.649149365,0
+FCO.US,D,20190718,000000,5.72606,5.72606,5.67237,5.72606,28816.708168944,0
+FCO.US,D,20190719,000000,5.77377,5.78051,5.6988,5.6988,37731.134389861,0
+FCO.US,D,20190722,000000,5.72606,5.76697,5.71289,5.71289,27248.429481932,0
+FCO.US,D,20190723,000000,5.73987,5.7465,5.73987,5.73987,11285.003267811,0
+FCO.US,D,20190724,000000,5.77377,5.77377,5.73287,5.77085,31126.755161254,0
+FCO.US,D,20190725,000000,5.77377,5.77377,5.73297,5.77377,8966.151903926,0
+FCO.US,D,20190726,000000,5.77377,5.80766,5.75278,5.77377,59400.893931815,0
+FCO.US,D,20190729,000000,5.77377,5.84174,5.73987,5.82801,50042.947492749,0
+FCO.US,D,20190730,000000,5.88242,5.88242,5.76697,5.80084,52274.855687318,0
+FCO.US,D,20190731,000000,5.80766,5.9188,5.7933,5.85508,24500.365003706,0
+FCO.US,D,20190801,000000,5.82801,5.862,5.82792,5.83492,33134.151880631,0
+FCO.US,D,20190802,000000,5.83492,5.89607,5.83492,5.84174,18449.560637953,0
+FCO.US,D,20190805,000000,5.82801,5.85508,5.76031,5.77585,24556.492872506,0
+FCO.US,D,20190806,000000,5.80766,5.80766,5.71944,5.73287,16630.35736102,0
+FCO.US,D,20190807,000000,5.73287,5.73287,5.56987,5.65138,44862.675366594,0
+FCO.US,D,20190808,000000,5.6243,5.6252,5.60413,5.6243,21676.362820637,0
+FCO.US,D,20190809,000000,5.63793,5.72606,5.63793,5.70243,29244.820736838,0
+FCO.US,D,20190812,000000,5.65138,5.86872,5.65138,5.77377,24460.745331615,0
+FCO.US,D,20190813,000000,5.71289,5.76697,5.69709,5.71289,47938.702686034,0
+FCO.US,D,20190814,000000,5.63793,5.70589,5.63793,5.67863,35018.28739794,0
+FCO.US,D,20190815,000000,5.65138,5.70589,5.47501,5.47501,96860.193349261,0
+FCO.US,D,20190816,000000,5.48845,5.55306,5.48163,5.48163,15403.248072585,0
+FCO.US,D,20190819,000000,5.44747,5.53653,5.44747,5.50226,31330.356253955,0
+FCO.US,D,20190820,000000,5.46802,5.48163,5.43166,5.44747,51191.917983443,0
+FCO.US,D,20190821,000000,5.44747,5.46802,5.41331,5.46802,36641.593407305,0
+FCO.US,D,20190822,000000,5.44067,5.49554,5.44067,5.44747,19262.864462309,0
+FCO.US,D,20190823,000000,5.45428,5.60486,5.45428,5.57768,24264.848064044,0
+FCO.US,D,20190826,000000,5.59122,5.72153,5.58469,5.60486,16961.621841574,0
+FCO.US,D,20190827,000000,5.65301,5.7377,5.58086,5.63265,32362.668821265,0
+FCO.US,D,20190828,000000,5.62566,5.6599,5.48163,5.57768,36835.289581982,0
+FCO.US,D,20190829,000000,5.52271,5.5616,5.43374,5.48163,33129.749694843,0
+FCO.US,D,20190830,000000,5.46802,5.52952,5.42013,5.44747,29494.644780314,0
+FCO.US,D,20190903,000000,5.42684,5.47501,5.41331,5.41331,37473.606521257,0
+FCO.US,D,20190904,000000,5.43374,5.55007,5.42684,5.54342,16852.667743319,0
+FCO.US,D,20190905,000000,5.50226,5.51589,5.50226,5.50908,17280.780311212,0
+FCO.US,D,20190906,000000,5.48845,5.55007,5.47829,5.55007,23005.822928643,0
+FCO.US,D,20190909,000000,5.48845,5.55007,5.47774,5.52271,25103.464456678,0
+FCO.US,D,20190910,000000,5.5297,5.68735,5.51598,5.58469,25080.35298129,0
+FCO.US,D,20190911,000000,5.61221,5.63929,5.56942,5.59122,8973.8557290552,0
+FCO.US,D,20190912,000000,5.60486,5.62566,5.49554,5.57768,42110.208702582,0
+FCO.US,D,20190913,000000,5.58469,5.67582,5.56405,5.59122,46841.457878347,0
+FCO.US,D,20190916,000000,5.67383,5.67383,5.55697,5.61884,37205.073188183,0
+FCO.US,D,20190917,000000,5.59122,5.62566,5.55007,5.55007,23775.104895116,0
+FCO.US,D,20190918,000000,5.55697,5.61221,5.55007,5.55007,26589.202160164,0
+FCO.US,D,20190919,000000,5.55007,5.57077,5.5297,5.53653,38514.723460144,0
+FCO.US,D,20190920,000000,5.52961,5.61285,5.52961,5.52961,27027.219646079,0
+FCO.US,D,20190923,000000,5.55024,5.63984,5.50889,5.50889,31449.215270233,0
+FCO.US,D,20190924,000000,5.52253,5.57795,5.48801,5.51572,32899.735487413,0
+FCO.US,D,20190925,000000,5.50889,5.51572,5.46029,5.46739,44360.82618675,0
+FCO.US,D,20190926,000000,5.48801,5.52253,5.42586,5.46029,27420.114727668,0
+FCO.US,D,20190927,000000,5.46739,5.48009,5.43966,5.43966,27721.664454154,0
+FCO.US,D,20190930,000000,5.46029,5.52416,5.42586,5.42586,51087.366070976,0
+FCO.US,D,20191001,000000,5.42586,5.49518,5.42586,5.43966,24928.477571601,0
+FCO.US,D,20191002,000000,5.42586,5.50208,5.39131,5.40513,43466.081925317,0
+FCO.US,D,20191003,000000,5.44666,5.47447,5.39131,5.39831,24379.304894534,0
+FCO.US,D,20191004,000000,5.39831,5.48381,5.39831,5.43966,27895.550792783,0
+FCO.US,D,20191007,000000,5.44666,5.45791,5.41213,5.41213,17638.457906495,0
+FCO.US,D,20191008,000000,5.42586,5.43966,5.40513,5.40513,14870.583592224,0
+FCO.US,D,20191009,000000,5.39831,5.44666,5.39679,5.43294,25763.792324894,0
+FCO.US,D,20191010,000000,5.46739,5.50346,5.42586,5.43294,28319.261174889,0
+FCO.US,D,20191011,000000,5.45355,5.49518,5.44666,5.47965,15799.444793515,0
+FCO.US,D,20191014,000000,5.61285,5.71589,5.52961,5.71589,208435.7932417,0
+FCO.US,D,20191015,000000,5.53653,5.70935,5.53653,5.64693,33319.043683731,0
+FCO.US,D,20191016,000000,5.69555,5.70243,5.59858,5.63319,54371.396668904,0
+FCO.US,D,20191017,000000,5.63319,5.71589,5.63319,5.69555,49701.778094171,0
+FCO.US,D,20191018,000000,5.75123,5.81402,5.67536,5.7794,43944.819629773,0
+FCO.US,D,20191021,000000,5.76514,5.77213,5.71914,5.75123,35078.817452526,0
+FCO.US,D,20191022,000000,5.76514,5.76514,5.65356,5.70243,24830.528937815,0
+FCO.US,D,20191023,000000,5.72334,5.76514,5.68162,5.75814,47169.420719562,0
+FCO.US,D,20191024,000000,5.77213,5.84192,5.75814,5.80703,25815.518007903,0
+FCO.US,D,20191025,000000,5.82783,5.85573,5.79303,5.81402,30792.189041357,0
+FCO.US,D,20191028,000000,5.82783,5.8629,5.81402,5.8629,12307.4109171,0
+FCO.US,D,20191029,000000,5.8908,5.8908,5.79995,5.8629,42444.774822475,0
+FCO.US,D,20191030,000000,5.85573,5.87672,5.80504,5.87672,20629.743149514,0
+FCO.US,D,20191031,000000,5.8629,5.8629,5.83293,5.8629,12930.320206116,0
+FCO.US,D,20191101,000000,5.8629,5.8908,5.82783,5.8908,32067.722373462,0
+FCO.US,D,20191104,000000,5.87672,5.91152,5.86963,5.91152,37766.351876166,0
+FCO.US,D,20191105,000000,5.91152,5.91152,5.78613,5.87672,41565.438211302,0
+FCO.US,D,20191106,000000,5.84192,5.8629,5.78613,5.85573,16301.293973358,0
+FCO.US,D,20191107,000000,5.81402,5.82783,5.77213,5.79303,37020.181385082,0
+FCO.US,D,20191108,000000,5.80703,5.82101,5.71615,5.71615,39473.299415505,0
+FCO.US,D,20191111,000000,5.71615,5.74551,5.68162,5.68162,27737.072104414,0
+FCO.US,D,20191112,000000,5.70935,5.73052,5.67463,5.68836,25280.652434649,0
+FCO.US,D,20191113,000000,5.68836,5.76514,5.68836,5.73052,35541.046960278,0
+FCO.US,D,20191114,000000,5.73052,5.75105,5.69555,5.73052,20745.300526453,0
+FCO.US,D,20191115,000000,5.75123,5.76323,5.72334,5.72334,35686.319091285,0
+FCO.US,D,20191118,000000,5.74423,5.77213,5.65356,5.68836,62283.225076578,0
+FCO.US,D,20191119,000000,5.71615,5.77213,5.68162,5.68162,64175.064419017,0
+FCO.US,D,20191120,000000,5.70272,5.70943,5.63256,5.63939,36913.42837972,0
+FCO.US,D,20191121,000000,5.65337,5.66709,5.59686,5.66073,33464.315814739,0
+FCO.US,D,20191122,000000,5.65337,5.68162,5.60432,5.60432,55481.848033953,0
+FCO.US,D,20191125,000000,5.62529,5.63939,5.55507,5.58331,61498.535459848,0
+FCO.US,D,20191126,000000,5.57624,5.62529,5.53389,5.56205,45940.110338233,0
+FCO.US,D,20191127,000000,5.56897,5.62529,5.56897,5.59004,78783.717956849,0
+FCO.US,D,20191129,000000,5.61158,5.62529,5.51981,5.51981,29046.722376374,0
+FCO.US,D,20191202,000000,5.5269,5.55507,5.46365,5.47055,52619.326725238,0
+FCO.US,D,20191203,000000,5.49862,5.49862,5.44948,5.47055,32949.26007753,0
+FCO.US,D,20191204,000000,5.45674,5.59686,5.45674,5.50926,56169.689563346,0
+FCO.US,D,20191205,000000,5.49862,5.54098,5.48491,5.49862,45750.816349345,0
+FCO.US,D,20191206,000000,5.51289,5.54098,5.51289,5.53389,27543.375929735,0
+FCO.US,D,20191209,000000,5.53389,5.5735,5.5269,5.53389,29182.089589359,0
+FCO.US,D,20191210,000000,5.54778,5.56361,5.51289,5.51981,28949.874289035,0
+FCO.US,D,20191211,000000,5.51981,5.56205,5.51289,5.5287,59622.103767668,0
+FCO.US,D,20191212,000000,5.51981,5.56897,5.49862,5.5269,30287.038222173,0
+FCO.US,D,20191213,000000,5.5269,5.56205,5.5269,5.54098,33615.090677981,0
+FCO.US,D,20191216,000000,5.54098,5.71654,5.54098,5.68846,61798.984639887,0
+FCO.US,D,20191217,000000,5.70943,5.70943,5.65337,5.66073,50559.103776404,0
+FCO.US,D,20191218,000000,5.66073,5.69473,5.63939,5.66073,44584.237115497,0
+FCO.US,D,20191219,000000,5.66763,5.66763,5.63939,5.64637,36725.234937279,0
+FCO.US,D,20191220,000000,5.66073,5.68846,5.65337,5.67454,39179.453514147,0
+FCO.US,D,20191223,000000,5.67454,5.67454,5.56205,5.60432,100532.71684299,0
+FCO.US,D,20191224,000000,5.61158,5.66763,5.61158,5.63256,17969.722387051,0
+FCO.US,D,20191226,000000,5.63256,5.67454,5.62529,5.66763,88109.748548954,0
+FCO.US,D,20191227,000000,5.67454,5.75886,5.66956,5.70272,127176.9463255,0
+FCO.US,D,20191230,000000,5.68136,5.76532,5.65301,5.65301,71381.442554147,0
+FCO.US,D,20191231,000000,5.65301,5.70952,5.65301,5.70272,35093.124556338,0
+FCO.US,D,20200102,000000,5.68826,5.70661,5.66038,5.66729,36915.629472614,0
+FCO.US,D,20200103,000000,5.64593,5.66873,5.62457,5.62457,37575.957340831,0
+FCO.US,D,20200106,000000,5.63202,5.68234,5.62457,5.63202,74128.406485927,0
+FCO.US,D,20200107,000000,5.64593,5.68826,5.62457,5.62457,59648.516882396,0
+FCO.US,D,20200108,000000,5.63865,5.6949,5.63865,5.66729,42440.372636688,0
+FCO.US,D,20200109,000000,5.66729,5.75232,5.66729,5.7167,63982.468790788,0
+FCO.US,D,20200110,000000,5.72378,5.80892,5.72378,5.7664,89430.404285384,0
+FCO.US,D,20200113,000000,5.79485,5.82101,5.7664,5.80202,81145.490632168,0
+FCO.US,D,20200114,000000,6.02184,6.02184,5.80202,5.81946,89170.675323885,0
+FCO.US,D,20200115,000000,5.83029,5.96504,5.83029,5.92969,81203.81959386,0
+FCO.US,D,20200116,000000,5.93696,5.96504,5.92969,5.94814,86478.738714458,0
+FCO.US,D,20200117,000000,5.94377,6.01519,5.85101,5.88453,56165.287377556,0
+FCO.US,D,20200121,000000,6.0011,6.01519,5.90062,5.97239,65904.022887296,0
+FCO.US,D,20200122,000000,6.0011,6.0011,5.92588,5.95804,26013.616368369,0
+FCO.US,D,20200123,000000,5.99393,6.00802,5.95804,5.95804,30589.688495105,0
+FCO.US,D,20200124,000000,5.98666,6.01519,5.96504,6.01519,39053.991219188,0
+FCO.US,D,20200127,000000,5.97985,6.00456,5.93687,5.93687,15460.476487831,0
+FCO.US,D,20200128,000000,6.04382,6.04382,5.96504,6.02247,53426.027270908,0
+FCO.US,D,20200129,000000,6.02974,6.05825,6.00456,6.05825,78033.145279976,0
+FCO.US,D,20200130,000000,6.06535,6.11542,5.94568,5.97239,84873.041448247,0
+FCO.US,D,20200131,000000,5.97239,5.98784,5.90816,5.90816,26892.952979544,0
+FCO.US,D,20200203,000000,5.94377,5.94377,5.77994,5.79349,80819.728883848,0
+FCO.US,D,20200204,000000,5.8581,5.96504,5.8581,5.95104,82945.984619504,0
+FCO.US,D,20200205,000000,5.97985,6.00802,5.94377,5.98666,35381.467725459,0
+FCO.US,D,20200206,000000,6.04382,6.07607,5.97239,5.97985,29121.559534771,0
+FCO.US,D,20200207,000000,5.98666,6.0281,5.93687,5.93687,56902.653497065,0
+FCO.US,D,20200210,000000,5.96504,5.97239,5.80795,5.91534,66717.326711649,0
+FCO.US,D,20200211,000000,5.95804,5.97985,5.86508,5.86508,97448.985698421,0
+FCO.US,D,20200212,000000,5.8937,5.8937,5.80795,5.82239,140508.9659848,0
+FCO.US,D,20200213,000000,5.82937,5.87217,5.80795,5.82239,88716.149641263,0
+FCO.US,D,20200214,000000,5.85101,5.8581,5.80795,5.85101,78074.966044963,0
+FCO.US,D,20200218,000000,5.8581,5.88635,5.84382,5.87209,120469.11573088,0
+FCO.US,D,20200219,000000,5.87227,6.04382,5.87227,5.99393,135349.60424112,0
+FCO.US,D,20200220,000000,5.93623,6.01537,5.89262,5.92187,115709.25234748,0
+FCO.US,D,20200221,000000,5.86401,5.99393,5.86401,5.87126,124234.08512615,0
+FCO.US,D,20200224,000000,5.86401,5.90761,5.75587,5.77031,89043.01193603,0
+FCO.US,D,20200225,000000,5.78467,5.80601,5.71988,5.7487,97718.619577943,0
+FCO.US,D,20200226,000000,5.77031,5.77332,5.66182,5.66936,109776.20645156,0
+FCO.US,D,20200227,000000,5.61184,5.67337,5.35179,5.38806,163234.14956943,0
+FCO.US,D,20200228,000000,5.23657,5.31945,5.08484,5.19333,190796.23478877,0
+FCO.US,D,20200302,000000,5.34479,5.6331,5.31591,5.49609,136900.27418497,0
+FCO.US,D,20200303,000000,5.51789,5.65864,5.50346,5.51789,54441.831641513,0
+FCO.US,D,20200304,000000,5.50346,5.66182,5.50346,5.57368,69279.398840326,0
+FCO.US,D,20200305,000000,5.53225,5.60448,5.52453,5.52507,45356.820721309,0
+FCO.US,D,20200306,000000,5.40978,5.43839,5.34479,5.42394,46461.769354123,0
+FCO.US,D,20200309,000000,5.12835,5.35179,5.1211,5.15017,87003.699369691,0
+FCO.US,D,20200310,000000,5.30127,5.30127,5.0921,5.10674,69588.652391942,0
+FCO.US,D,20200311,000000,5.04895,5.30019,4.90464,4.90464,70377.74419446,0
+FCO.US,D,20200312,000000,4.72438,4.78934,4.0391,4.34938,259055.42707271,0
+FCO.US,D,20200313,000000,4.50085,4.53682,4.00319,4.45779,150963.0566851,0
+FCO.US,D,20200316,000000,4.18356,4.31331,3.98139,4.21955,38512.522367249,0
+FCO.US,D,20200317,000000,4.2558,4.2558,3.91915,3.96704,39286.206519508,0
+FCO.US,D,20200318,000000,3.5705,3.70743,3.21695,3.33961,145374.48182708,0
+FCO.US,D,20200319,000000,3.14926,3.61048,2.87821,3.52988,251482.56697072,0
+FCO.US,D,20200320,000000,3.39095,3.74968,3.39095,3.58848,72129.814138126,0
+FCO.US,D,20200323,000000,3.22222,3.50072,3.00287,3.31754,154389.05777467,0
+FCO.US,D,20200324,000000,3.61048,3.83528,3.55805,3.6032,45942.311431126,0
+FCO.US,D,20200325,000000,3.57386,3.91034,3.57386,3.77895,70494.402117842,0
+FCO.US,D,20200326,000000,3.79347,4.01346,3.79347,3.96921,35125.040403301,0
+FCO.US,D,20200327,000000,3.91806,3.96213,3.84135,3.9254,33813.189038445,0
+FCO.US,D,20200330,000000,3.88879,3.96921,3.88144,3.94013,39758.340945284,0
+FCO.US,D,20200331,000000,3.94013,4.01346,3.88225,3.96921,113030.52229542,0
+FCO.US,D,20200401,000000,3.90351,3.93024,3.81556,3.89606,68327.426163648,0
+FCO.US,D,20200402,000000,3.93259,4.06437,3.90351,3.99865,51058.751863353,0
+FCO.US,D,20200403,000000,3.94013,3.94568,3.89606,3.89606,32561.867728177,0
+FCO.US,D,20200406,000000,3.88144,4.15975,3.88144,4.07198,75260.868779916,0
+FCO.US,D,20200407,000000,4.24779,4.34893,4.11587,4.15975,55299.157323748,0
+FCO.US,D,20200408,000000,4.19638,4.34748,4.17439,4.25508,67489.910317461,0
+FCO.US,D,20200409,000000,4.3502,4.45979,4.31704,4.40871,57394.597758886,0
+FCO.US,D,20200413,000000,4.79689,4.79689,4.3502,4.38681,68021.474251376,0
+FCO.US,D,20200414,000000,4.29169,4.591,4.29169,4.40154,28098.051339038,0
+FCO.US,D,20200415,000000,4.39445,4.43779,4.29169,4.3502,63871.313599638,0
+FCO.US,D,20200416,000000,4.3502,4.419,4.23299,4.32085,83697.657842823,0
+FCO.US,D,20200417,000000,4.33566,4.36784,4.32085,4.36546,70694.701571203,0
+FCO.US,D,20200420,000000,4.35039,4.36546,4.19492,4.21772,105327.79771268,0
+FCO.US,D,20200421,000000,4.20546,4.21726,4.08379,4.12068,70956.631625595,0
+FCO.US,D,20200422,000000,4.20991,4.20991,4.12068,4.12068,40270.095043152,0
+FCO.US,D,20200423,000000,4.1653,4.1653,4.12068,4.12068,19236.451347578,0
+FCO.US,D,20200424,000000,4.11341,4.16311,4.08379,4.09851,43240.469903677,0
+FCO.US,D,20200427,000000,4.09851,4.1653,4.07616,4.09133,62667.315786591,0
+FCO.US,D,20200428,000000,4.00946,4.14303,4.00946,4.11341,55124.17043867,0
+FCO.US,D,20200429,000000,4.14303,4.21726,4.06879,4.17992,44637.063344953,0
+FCO.US,D,20200430,000000,4.35039,4.35039,4.15039,4.17257,68787.454578506,0
+FCO.US,D,20200501,000000,4.1653,4.29887,4.08379,4.14303,61348.861143053,0
+FCO.US,D,20200504,000000,4.15039,4.19492,4.11341,4.14303,55764.688470839,0
+FCO.US,D,20200505,000000,4.14303,4.23962,4.14303,4.1653,49320.989023499,0
+FCO.US,D,20200506,000000,4.1873,4.22454,4.09851,4.13567,62896.229447573,0
+FCO.US,D,20200507,000000,4.15039,4.1873,4.09851,4.14303,52921.97699817,0
+FCO.US,D,20200508,000000,4.12813,4.31358,4.12813,4.22454,26763.088498794,0
+FCO.US,D,20200511,000000,4.22454,4.22454,4.12703,4.1873,79044.547464795,0
+FCO.US,D,20200512,000000,4.21726,4.24672,4.15166,4.19492,52085.561698429,0
+FCO.US,D,20200513,000000,4.22454,4.22454,4.13586,4.17257,21399.025115985,0
+FCO.US,D,20200514,000000,4.10596,4.10596,4.06162,4.10369,29362.57920667,0
+FCO.US,D,20200515,000000,4.04643,4.13567,4.04643,4.09379,7662.0043641994,0
+FCO.US,D,20200518,000000,4.08379,4.24672,4.07616,4.15777,81506.469866792,0
+FCO.US,D,20200519,000000,4.08379,4.21726,4.08379,4.1653,62338.25239893,0
+FCO.US,D,20200520,000000,4.14276,4.23271,4.14276,4.21036,52971.501588287,0
+FCO.US,D,20200521,000000,4.21036,4.2776,4.21036,4.21809,19080.173752101,0
+FCO.US,D,20200522,000000,4.21799,4.29269,4.21799,4.29269,18542.006539505,0
+FCO.US,D,20200526,000000,4.32276,4.34202,4.29269,4.3154,45628.655693725,0
+FCO.US,D,20200527,000000,4.37537,4.39765,4.30786,4.35276,31697.93876726,0
+FCO.US,D,20200528,000000,4.28533,4.37537,4.28533,4.30786,42417.261161301,0
+FCO.US,D,20200529,000000,4.34547,4.42035,4.30786,4.39028,75662.568233081,0
+FCO.US,D,20200601,000000,4.40544,4.50295,4.36093,4.45042,53850.83819946,0
+FCO.US,D,20200602,000000,4.45042,4.53293,4.42035,4.53293,46226.25241446,0
+FCO.US,D,20200603,000000,4.56301,4.63061,4.559,4.61553,38941.73548159,0
+FCO.US,D,20200604,000000,4.60807,4.65304,4.60807,4.63061,51920.479731375,0
+FCO.US,D,20200605,000000,4.69076,4.73582,4.67568,4.70558,57528.864425424,0
+FCO.US,D,20200608,000000,4.72828,4.85559,4.72828,4.84095,86631.714670595,0
+FCO.US,D,20200609,000000,4.86333,4.87076,4.81825,4.8594,81007.92232629,0
+FCO.US,D,20200610,000000,4.89348,4.91582,4.85559,4.87813,103671.47530991,0
+FCO.US,D,20200611,000000,4.82541,4.83324,4.60054,4.6456,120010.18786246,0
+FCO.US,D,20200612,000000,4.87813,4.87813,4.65304,4.67568,57096.349671741,0
+FCO.US,D,20200615,000000,4.6456,4.72058,4.6456,4.67568,70165.338730183,0
+FCO.US,D,20200616,000000,4.78807,4.87813,4.67568,4.69812,66150.545291431,0
+FCO.US,D,20200617,000000,4.69812,4.78054,4.69812,4.74301,57855.726720191,0
+FCO.US,D,20200618,000000,4.75819,4.79607,4.69004,4.69004,58951.870981429,0
+FCO.US,D,20200619,000000,4.70511,4.76582,4.66722,4.76582,48684.873177117,0
+FCO.US,D,20200622,000000,4.75063,4.78099,4.71275,4.71275,23382.209813529,0
+FCO.US,D,20200623,000000,4.73574,4.75618,4.71275,4.71275,24541.085222247,0
+FCO.US,D,20200624,000000,4.73211,4.74301,4.71275,4.71275,26014.716914816,0
+FCO.US,D,20200625,000000,4.74301,4.74301,4.59899,4.65224,61190.38245468,0
+FCO.US,D,20200626,000000,4.67477,4.67477,4.5381,4.5381,46666.470993271,0
+FCO.US,D,20200629,000000,4.59135,4.65969,4.5154,4.65969,64596.573708228,0
+FCO.US,D,20200630,000000,4.82642,4.82642,4.67477,4.69004,81792.61194302,0
+FCO.US,D,20200701,000000,4.68249,4.82642,4.68249,4.75465,197803.41401699,0
+FCO.US,D,20200702,000000,4.83396,4.97081,4.69004,4.72029,75461.168233275,0
+FCO.US,D,20200706,000000,4.74301,4.8117,4.72828,4.78861,40893.004332169,0
+FCO.US,D,20200707,000000,4.74301,4.80371,4.74301,4.77346,41233.0731843,0
+FCO.US,D,20200708,000000,4.79607,4.8117,4.75063,4.77346,35152.554064478,0
+FCO.US,D,20200709,000000,4.77346,4.79607,4.70511,4.70511,39299.413076874,0
+FCO.US,D,20200710,000000,4.67477,4.70511,4.65224,4.69004,42849.775914982,0
+FCO.US,D,20200713,000000,4.74301,4.82642,4.73574,4.75819,65696.019608808,0
+FCO.US,D,20200714,000000,4.73574,4.79345,4.71802,4.78861,66289.214143756,0
+FCO.US,D,20200715,000000,4.8117,4.97081,4.78861,4.97081,53026.528910637,0
+FCO.US,D,20200716,000000,4.77346,4.91011,4.77346,4.86468,112356.98786984,0
+FCO.US,D,20200717,000000,4.79544,4.86468,4.79544,4.85686,28350.076475406,0
+FCO.US,D,20200720,000000,4.81106,4.87994,4.80298,4.83769,37134.638215572,0
+FCO.US,D,20200721,000000,4.84913,4.8874,4.84913,4.86468,26974.393416622,0
+FCO.US,D,20200722,000000,4.86468,4.9412,4.85803,4.92601,25297.160631355,0
+FCO.US,D,20200723,000000,4.95674,4.95674,4.93354,4.93354,14017.660095778,0
+FCO.US,D,20200724,000000,4.91828,4.97598,4.91828,4.96427,25649.335494403,0
+FCO.US,D,20200727,000000,4.97189,5.04867,4.94901,5.02549,47503.986839457,0
+FCO.US,D,20200728,000000,5.03323,5.10628,5.02549,5.07175,35784.26772507,0
+FCO.US,D,20200729,000000,5.09483,5.17897,5.07102,5.12546,30501.644779344,0
+FCO.US,D,20200730,000000,5.03323,5.23278,5.00288,5.23278,41741.525642825,0
+FCO.US,D,20200731,000000,5.36333,5.36333,5.17897,5.25576,119716.34196112,0
+FCO.US,D,20200803,000000,5.25576,5.40186,5.24822,5.36333,63830.593381096,0
+FCO.US,D,20200804,000000,5.36333,5.47064,5.36333,5.40939,65561.752942269,0
+FCO.US,D,20200805,000000,5.42458,5.53208,5.37088,5.39396,55764.688470839,0
+FCO.US,D,20200806,000000,5.42458,5.50908,5.40939,5.43984,39654.889579264,0
+FCO.US,D,20200807,000000,5.46292,5.51661,5.43984,5.46292,46075.477551217,0
+FCO.US,D,20200810,000000,5.3787,5.49837,5.3787,5.42458,49745.799952051,0
+FCO.US,D,20200811,000000,5.47064,5.59368,5.47064,5.57042,99052.481871739,0
+FCO.US,D,20200812,000000,5.50135,5.61848,5.41703,5.60123,31674.827291874,0
+FCO.US,D,20200813,000000,5.60123,5.66636,5.59368,5.59368,30200.095052859,0
+FCO.US,D,20200814,000000,5.61639,5.69327,5.56296,5.57042,38182.358433142,0
+FCO.US,D,20200817,000000,5.60123,5.88499,5.60123,5.82747,101932.61192361,0
+FCO.US,D,20200818,000000,5.77767,5.85436,5.61911,5.72378,98322.819577359,0
+FCO.US,D,20200819,000000,5.7316,5.77767,5.71244,5.73933,54770.895029174,0
+FCO.US,D,20200820,000000,5.77803,5.80883,5.70835,5.73933,48954.507056638,0
+FCO.US,D,20200821,000000,5.71589,5.71589,5.42167,5.4682,104363.71902509,0
+FCO.US,D,20200824,000000,5.4682,5.54561,5.42167,5.44501,74958.218506985,0
+FCO.US,D,20200825,000000,5.45266,5.51508,5.40623,5.45266,45024.455694307,0
+FCO.US,D,20200826,000000,5.44501,5.48381,5.19705,5.26692,124188.96272182,0
+FCO.US,D,20200827,000000,5.3209,5.37534,5.22794,5.24358,46619.147496048,0
+FCO.US,D,20200828,000000,5.33662,5.44976,5.26692,5.3209,56962.083005205,0
+FCO.US,D,20200831,000000,5.44501,5.44501,5.3209,5.32872,66196.768242204,0
+FCO.US,D,20200901,000000,5.37534,5.57669,5.37534,5.43722,31756.267728954,0
+FCO.US,D,20200902,000000,5.41394,5.47601,5.37534,5.42939,47691.079735451,0
+FCO.US,D,20200903,000000,5.42167,5.44102,5.12747,5.22794,189295.08943504,0
+FCO.US,D,20200904,000000,5.18933,5.27401,5.08866,5.18933,62481.323437044,0
+FCO.US,D,20200908,000000,5.38296,5.40623,5.22794,5.32872,97475.398813149,0
+FCO.US,D,20200909,000000,5.34436,5.44493,5.34436,5.3596,22743.892874253,0
+FCO.US,D,20200910,000000,5.3596,5.3985,5.34436,5.3596,40808.262255749,0
+FCO.US,D,20200911,000000,5.38296,5.41394,5.35189,5.37534,28970.784671529,0
+FCO.US,D,20200914,000000,5.39068,5.41621,5.35189,5.35189,49950.501591198,0
+FCO.US,D,20200915,000000,5.49135,5.53024,5.3946,5.53024,48099.382467298,0
+FCO.US,D,20200916,000000,5.48381,5.54561,5.43722,5.51853,62746.555130776,0
+FCO.US,D,20200917,000000,5.50681,5.51463,5.42167,5.45266,63169.164966435,0
+FCO.US,D,20200918,000000,5.49973,5.49973,5.3747,5.38223,46987.830555803,0
+FCO.US,D,20200921,000000,5.26475,5.3587,5.25721,5.28065,41800.955150965,0
+FCO.US,D,20200922,000000,5.31963,5.34706,5.09273,5.16316,57648.823988149,0
+FCO.US,D,20200923,000000,5.13981,5.19006,5.04586,5.05357,53347.888473169,0
+FCO.US,D,20200924,000000,4.85041,4.96772,4.81153,4.93655,85237.322322213,0
+FCO.US,D,20200925,000000,4.85041,4.96772,4.85041,4.93655,43940.417443986,0
+FCO.US,D,20200928,000000,4.85813,5.14762,4.85813,5.14762,44662.375913235,0
+FCO.US,D,20200929,000000,5.14762,5.16044,5.02259,5.14762,40128.124551485,0
+FCO.US,D,20200930,000000,5.26475,5.35861,5.17879,5.35072,83037.329974607,0
+FCO.US,D,20201001,000000,5.31182,5.31182,5.11628,5.24141,162464.86760298,0
+FCO.US,D,20201002,000000,5.06149,5.22175,5.06149,5.17115,32032.504887158,0
+FCO.US,D,20201005,000000,5.24141,5.42922,5.22587,5.42922,49970.311427244,0
+FCO.US,D,20201006,000000,5.42922,5.45266,5.39795,5.42131,39161.844770995,0
+FCO.US,D,20201007,000000,5.45266,5.49973,5.42194,5.46827,31187.28521584,0
+FCO.US,D,20201008,000000,5.54662,5.5546,5.46827,5.5546,14932.214193257,0
+FCO.US,D,20201009,000000,5.5546,5.5546,5.49182,5.54662,14202.551898879,0
+FCO.US,D,20201012,000000,5.62466,5.64056,5.53871,5.53871,21444.147520314,0
+FCO.US,D,20201013,000000,5.60912,5.60912,5.43713,5.57406,30991.38794827,0
+FCO.US,D,20201014,000000,5.5546,5.63275,5.5546,5.63275,41628.169358782,0
+FCO.US,D,20201015,000000,5.63275,5.63275,5.4761,5.57786,50263.056782155,0
+FCO.US,D,20201016,000000,5.68044,5.68044,5.45938,5.51463,27636.922377732,0
+FCO.US,D,20201019,000000,5.52244,5.57368,5.45147,5.46729,22174.910361138,0
+FCO.US,D,20201020,000000,5.50662,5.53063,5.48691,5.51463,12938.024031245,0
+FCO.US,D,20201021,000000,5.64119,5.64119,5.47529,5.49082,17916.896157594,0
+FCO.US,D,20201022,000000,5.51463,5.54624,5.49082,5.49882,16072.380312376,0
+FCO.US,D,20201023,000000,5.49882,5.55434,5.49882,5.51463,25025.325658938,0
+FCO.US,D,20201026,000000,5.53063,5.53063,5.44365,5.44365,18376.924572451,0
+FCO.US,D,20201027,000000,5.53825,5.53825,5.47628,5.49882,11724.121300175,0
+FCO.US,D,20201028,000000,5.49082,5.52244,5.15135,5.34072,44102.197771699,0
+FCO.US,D,20201029,000000,5.38813,5.39606,5.3328,5.35662,24946.086314752,0
+FCO.US,D,20201030,000000,5.57786,5.57786,5.31717,5.37233,46652.163889459,0
+FCO.US,D,20201102,000000,5.39606,5.52244,5.39606,5.46729,13484.995615417,0
+FCO.US,D,20201103,000000,5.52244,5.72797,5.50109,5.64911,128489.89823681,0
+FCO.US,D,20201104,000000,5.80684,5.80684,5.60458,5.68826,12235.875398043,0
+FCO.US,D,20201105,000000,5.87018,5.89899,5.6252,5.65684,37327.233843802,0
+FCO.US,D,20201106,000000,5.72797,5.72797,5.64911,5.67254,32943.757345295,0
+FCO.US,D,20201109,000000,5.72025,5.72797,5.68826,5.68826,52384.91033202,0
+FCO.US,D,20201110,000000,5.72797,5.80684,5.72797,5.72797,46594.935474213,0
+FCO.US,D,20201111,000000,5.72797,5.81475,5.67254,5.81475,29247.021829732,0
+FCO.US,D,20201112,000000,5.79902,5.88608,5.78322,5.86237,35391.372643482,0
+FCO.US,D,20201113,000000,5.84646,5.88608,5.83064,5.88608,36378.562806466,0
+FCO.US,D,20201116,000000,6.04392,6.04392,5.85673,6.03611,86148.574780351,0
+FCO.US,D,20201117,000000,5.97277,6.01247,5.92977,6.00448,60768.873165469,0
+FCO.US,D,20201118,000000,5.98084,6.04392,5.97277,6.02565,104459.46656598,0
+FCO.US,D,20201119,000000,6.0758,6.0758,5.98838,6.0043,37665.101603039,0
+FCO.US,D,20201120,000000,5.99611,6.09997,5.9644,6.0043,49987.920170397,0
+FCO.US,D,20201123,000000,6.13177,6.13177,5.82092,5.98048,51296.469895911,0
+FCO.US,D,20201124,000000,5.98048,6.10788,5.98048,6.0362,56139.974809276,0
+FCO.US,D,20201125,000000,6.0758,6.14778,5.86872,5.94042,63249.504857067,0
+FCO.US,D,20201127,000000,5.98048,6.09997,5.94396,6.08407,15557.324575168,0
+FCO.US,D,20201130,000000,6.06017,6.06017,5.90851,6.03218,84217.115765819,0
+FCO.US,D,20201201,000000,6.06017,6.0758,5.96504,6.0362,57380.290655075,0
+FCO.US,D,20201202,000000,6.0758,6.16385,5.99611,5.99611,58470.932184078,0
+FCO.US,D,20201203,000000,6.05199,6.06806,5.98048,5.98048,52133.9857421,0
+FCO.US,D,20201204,000000,6.02819,6.11778,6.01256,6.08407,34009.086306016,0
+FCO.US,D,20201207,000000,5.9883,6.12268,5.98048,6.05199,62176.472071217,0
+FCO.US,D,20201208,000000,6.02819,6.12378,6.02819,6.12378,44317.904875314,0
+FCO.US,D,20201209,000000,6.13177,6.18783,6.13177,6.17586,29183.190135805,0
+FCO.US,D,20201210,000000,6.17964,6.17964,6.06806,6.12378,13318.813101916,0
+FCO.US,D,20201211,000000,5.9883,6.12378,5.9883,6.04409,37546.24258676,0
+FCO.US,D,20201214,000000,6.09997,6.09997,6.0749,6.09997,27408.008716752,0
+FCO.US,D,20201215,000000,6.06662,6.17964,6.06662,6.17964,36583.264445612,0
+FCO.US,D,20201216,000000,6.13177,6.22773,6.08407,6.15576,59975.379177164,0
+FCO.US,D,20201217,000000,6.0758,6.25971,6.0758,6.25971,39990.556245607,0
+FCO.US,D,20201218,000000,6.28342,6.29123,6.24326,6.27543,38717.224006396,0
+FCO.US,D,20201221,000000,6.28342,6.28342,6.14778,6.17166,51058.751863353,0
+FCO.US,D,20201222,000000,6.20365,6.31804,6.17166,6.29123,65100.623980967,0
+FCO.US,D,20201223,000000,6.32341,6.32341,6.21547,6.29932,28690.145327537,0
+FCO.US,D,20201224,000000,6.45071,6.45071,6.29115,6.44289,52711.772626788,0
+FCO.US,D,20201228,000000,6.41099,6.49859,6.3631,6.37902,100665.88296308,0
+FCO.US,D,20201229,000000,6.37902,6.49869,6.35811,6.4588,72309.203208991,0
+FCO.US,D,20201230,000000,6.48286,6.51512,6.30607,6.42672,42920.210887591,0
+FCO.US,D,20201231,000000,6.43481,6.43862,6.33821,6.35439,55195.705957728,0
+FCO.US,D,20210104,000000,6.40264,6.42672,6.30607,6.35439,48159.912521886,0
+FCO.US,D,20210105,000000,6.33821,6.35439,6.20137,6.34621,107689.57038801,0
+FCO.US,D,20210106,000000,6.35439,6.38663,6.2818,6.36221,44224.358427318,0
+FCO.US,D,20210107,000000,6.37846,6.48286,6.37846,6.43481,36540.343134178,0
+FCO.US,D,20210108,000000,6.41853,6.44271,6.37037,6.39446,52108.673173817,0
+FCO.US,D,20210111,000000,6.38663,6.40264,6.2499,6.2818,42192.749686106,0
+FCO.US,D,20210112,000000,6.30607,6.48787,6.30607,6.35439,35268.111441415,0
+FCO.US,D,20210113,000000,6.31414,6.40409,6.30986,6.38663,67208.170427021,0
+FCO.US,D,20210114,000000,6.43481,6.51512,6.43481,6.47504,69415.866599757,0
+FCO.US,D,20210115,000000,6.48286,6.66786,6.48286,6.49903,80422.431616471,0
+FCO.US,D,20210119,000000,6.48286,6.56355,6.42672,6.42672,170071.84464481,0
+FCO.US,D,20210120,000000,6.43481,6.5263,6.43481,6.4588,37931.43384322,0
+FCO.US,D,20210121,000000,6.50748,6.50748,6.43452,6.47906,35204.279747488,0
+FCO.US,D,20210122,000000,6.47524,6.47524,6.42236,6.47469,41674.392309557,0
+FCO.US,D,20210125,000000,6.47524,6.54784,6.45061,6.54784,56069.539836665,0
+FCO.US,D,20210126,000000,6.54784,6.55602,6.48324,6.53185,91469.716851724,0
+FCO.US,D,20210127,000000,6.57256,6.58054,6.47524,6.49116,50977.311426275,0
+FCO.US,D,20210128,000000,6.55602,6.55602,6.44253,6.46697,61167.270979291,0
+FCO.US,D,20210129,000000,6.52366,6.53175,6.3613,6.41817,49821.737656896,0
+FCO.US,D,20210201,000000,6.33714,6.49116,6.23991,6.49116,68274.599934191,0
+FCO.US,D,20210202,000000,6.4588,6.49116,6.32895,6.49116,47369.72017292,0
+FCO.US,D,20210203,000000,6.54784,6.54784,6.38219,6.47524,43387.943127578,0
+FCO.US,D,20210204,000000,6.61307,6.61307,6.49116,6.49116,48370.116893266,0
+FCO.US,D,20210205,000000,6.48314,6.54911,6.48314,6.49932,24799.713637299,0
+FCO.US,D,20210208,000000,6.55602,6.73465,6.49932,6.58054,73200.645831082,0
+FCO.US,D,20210209,000000,6.64542,6.70213,6.49932,6.55602,67103.618514555,0
+FCO.US,D,20210210,000000,6.56437,6.71039,6.56437,6.60498,70815.761680376,0
+FCO.US,D,20210211,000000,6.62916,6.69413,6.60498,6.62916,48752.006510386,0
+FCO.US,D,20210212,000000,6.66159,6.69413,6.58845,6.61307,30923.154068554,0
+FCO.US,D,20210216,000000,6.60498,7.05113,6.60498,6.79144,123166.55507253,0
+FCO.US,D,20210217,000000,6.93746,6.97007,6.71448,6.93746,191698.68287533,0
+FCO.US,D,20210218,000000,6.82298,6.91319,6.71649,6.78209,51004.825087449,0
+FCO.US,D,20210219,000000,6.962,6.962,6.68496,6.76563,52673.253501142,0
+FCO.US,D,20210222,000000,6.74119,6.74127,6.56938,6.7083,98560.537609918,0
+FCO.US,D,20210223,000000,6.74928,6.74928,6.48777,6.59408,144785.68947792,0
+FCO.US,D,20210224,000000,6.59408,6.82298,6.59408,6.69203,40058.790125322,0
+FCO.US,D,20210225,000000,6.64298,6.75755,6.51213,6.56938,65963.452395435,0
+FCO.US,D,20210226,000000,6.67577,6.68386,6.54484,6.61025,45857.569354705,0
+FCO.US,D,20210301,000000,6.75755,6.75755,6.64298,6.7003,62125.846934653,0
+FCO.US,D,20210302,000000,6.74119,6.82298,6.65115,6.82298,18636.653533948,0
+FCO.US,D,20210303,000000,6.90494,6.93746,6.74938,6.93746,53946.585740353,0
+FCO.US,D,20210304,000000,6.93746,6.94582,6.77373,6.86395,42996.148592437,0
+FCO.US,D,20210305,000000,6.9539,6.9539,6.79027,6.79027,20552.704898223,0
+FCO.US,D,20210308,000000,6.82298,6.82298,6.62671,6.62671,87791.690625762,0
+FCO.US,D,20210309,000000,6.75755,6.75755,6.62671,6.62671,30299.144233091,0
+FCO.US,D,20210310,000000,6.62671,6.69995,6.59408,6.66759,50034.143121172,0
+FCO.US,D,20210311,000000,6.56938,6.67577,6.56938,6.64298,51067.556234928,0
+FCO.US,D,20210312,000000,6.62671,6.66759,6.58573,6.61843,48573.717985968,0
+FCO.US,D,20210315,000000,6.66759,6.79027,6.64298,6.79027,35295.625102591,0
+FCO.US,D,20210316,000000,6.79027,6.82298,6.69212,6.72484,52434.434922137,0
+FCO.US,D,20210317,000000,6.71649,6.8802,6.7083,6.8802,24962.594511458,0
+FCO.US,D,20210318,000000,6.79836,6.8883,6.72484,6.72484,32181.078657506,0
+FCO.US,D,20210319,000000,6.81479,6.9539,6.72484,6.89667,25580.001068239,0
+FCO.US,D,20210322,000000,6.81479,6.86395,6.74119,6.86395,88447.616308189,0
+FCO.US,D,20210323,000000,6.82261,6.84324,6.68241,6.72366,43539.818537266,0
+FCO.US,D,20210324,000000,6.92175,6.92175,6.75655,6.77318,33289.328929662,0
+FCO.US,D,20210325,000000,6.72366,6.83097,6.72366,6.7979,15213.954083696,0
+FCO.US,D,20210326,000000,6.76482,6.91358,6.71539,6.77318,44560.02509366,0
+FCO.US,D,20210329,000000,6.7979,6.91358,6.7979,6.89693,69670.09282902,0
+FCO.US,D,20210330,000000,6.84742,6.96292,6.84742,6.96292,43018.159521378,0
+FCO.US,D,20210331,000000,7.07839,7.07839,6.86395,6.87232,49094.27645541,0
+FCO.US,D,20210401,000000,6.92993,6.92993,6.89693,6.9052,40291.005425645,0
+FCO.US,D,20210405,000000,6.89693,7.05366,6.89693,6.98762,50058.355143007,0
+FCO.US,D,20210406,000000,6.98762,6.9959,6.92993,6.92993,23450.443693244,0
+FCO.US,D,20210407,000000,6.92993,6.98762,6.92993,6.97128,34289.725650009,0
+FCO.US,D,20210408,000000,6.97128,6.9959,6.94846,6.96292,66507.122340266,0
+FCO.US,D,20210409,000000,6.92993,6.97128,6.92993,6.97128,32228.402154728,0
+FCO.US,D,20210412,000000,6.94645,6.9959,6.94645,6.98762,52202.219621815,0
+FCO.US,D,20210413,000000,6.97128,6.9959,6.97128,6.99188,20486.672111401,0
+FCO.US,D,20210414,000000,6.9959,6.9959,6.98762,6.98762,18547.50927174,0
+FCO.US,D,20210415,000000,7.01243,7.21042,6.97963,7.16918,127145.03047853,0
+FCO.US,D,20210416,000000,7.16918,7.18552,7.09494,7.14436,27740.373743754,0
+FCO.US,D,20210419,000000,7.17742,7.22687,7.08666,7.21442,84777.293907355,0
+FCO.US,D,20210420,000000,7.21878,7.21878,7.11146,7.1361,61753.862235558,0
+FCO.US,D,20210421,000000,7.15263,7.27566,7.1361,7.25165,97870.494987631,0
+FCO.US,D,20210422,000000,7.21015,7.21015,7.00226,7.12683,47320.195582805,0
+FCO.US,D,20210423,000000,7.42631,7.42631,7.16854,7.20161,27033.822924763,0
+FCO.US,D,20210426,000000,7.19334,7.21851,7.16018,7.21851,28326.965000019,0
+FCO.US,D,20210427,000000,7.21015,7.21851,7.10194,7.14353,31179.581390711,0
+FCO.US,D,20210428,000000,7.17689,7.21851,7.09358,7.17689,39358.842585014,0
+FCO.US,D,20210429,000000,7.37643,7.37643,7.09358,7.15172,49212.034925243,0
+FCO.US,D,20210430,000000,7.20161,7.20161,7.02705,7.09358,59940.161690857,0
+FCO.US,D,20210503,000000,7.06022,7.1103,6.98544,7.03541,55924.267705659,0
+FCO.US,D,20210504,000000,7.02705,7.10194,7.02705,7.06866,9502.1180236279,0
+FCO.US,D,20210505,000000,7.10194,7.10194,7.05196,7.06022,11272.897256894,0
+FCO.US,D,20210506,000000,7.06866,7.08537,7.06022,7.06866,21507.979214242,0
+FCO.US,D,20210507,000000,7.10194,7.16018,7.06866,7.16018,25936.578117076,0
+FCO.US,D,20210510,000000,7.21851,7.22667,7.13518,7.16854,37971.053515313,0
+FCO.US,D,20210511,000000,7.15172,7.1718,7.06866,7.15172,25014.320194468,0
+FCO.US,D,20210512,000000,7.11846,7.20161,7.09775,7.10194,25774.797789363,0
+FCO.US,D,20210513,000000,7.10194,7.36807,7.10194,7.36807,36557.951877332,0
+FCO.US,D,20210514,000000,7.3181,7.35979,7.18924,7.33471,62450.508136526,0
+FCO.US,D,20210517,000000,7.33471,7.50109,7.30573,7.49274,89558.067673239,0
+FCO.US,D,20210518,000000,7.55933,7.56334,7.3181,7.40977,52849.340932667,0
+FCO.US,D,20210519,000000,7.40977,7.49265,7.39296,7.47619,22436.840415531,0
+FCO.US,D,20210520,000000,7.47619,7.47619,7.33363,7.39223,72337.817416614,0
+FCO.US,D,20210521,000000,7.40068,7.45102,7.35044,7.35044,18941.504899776,0
+FCO.US,D,20210524,000000,7.40923,7.45876,7.31674,7.37561,19420.242604232,0
+FCO.US,D,20210525,000000,7.37561,7.47619,7.33363,7.35879,26165.491778058,0
+FCO.US,D,20210526,000000,7.34199,7.53471,7.34199,7.44267,55897.854590929,0
+FCO.US,D,20210527,000000,7.40923,7.52644,7.37561,7.52644,32675.224012221,0
+FCO.US,D,20210528,000000,7.54315,7.54315,7.44267,7.44267,58728.460052682,0
+FCO.US,D,20210601,000000,7.45102,7.45775,7.27503,7.29174,75836.454571712,0
+FCO.US,D,20210602,000000,7.23294,7.28346,7.06558,7.09076,142870.73866011,0
+FCO.US,D,20210603,000000,7.00679,7.10311,6.70522,7.00679,175646.112399,0
+FCO.US,D,20210604,000000,7.01516,7.29174,7.01516,7.12409,50258.654596365,0
+FCO.US,D,20210607,000000,7.15762,7.24759,7.04032,7.07385,59068.528904813,0
+FCO.US,D,20210608,000000,7.09076,7.29174,7.09076,7.14927,44434.562798701,0
+FCO.US,D,20210609,000000,7.23294,7.25831,7.13009,7.24158,23532.984676771,0
+FCO.US,D,20210610,000000,7.23294,7.30847,7.21715,7.24995,23886.260086266,0
+FCO.US,D,20210611,000000,7.30847,7.32527,7.21632,7.30003,31363.372647367,0
+FCO.US,D,20210614,000000,7.29174,7.33363,7.19962,7.27503,61154.064421929,0
+FCO.US,D,20210615,000000,7.31674,7.31674,7.22459,7.25831,36454.50051131,0
+FCO.US,D,20210616,000000,7.27503,7.33363,7.24995,7.28346,46807.34093849,0
+FCO.US,D,20210617,000000,7.28346,7.35044,7.27503,7.35044,33762.563901884,0
+FCO.US,D,20210618,000000,7.30003,7.49292,7.28346,7.41759,64729.739828318,0
+FCO.US,D,20210621,000000,7.42585,7.54315,7.42585,7.52644,89167.373684544,0
+FCO.US,D,20210622,000000,7.5179,7.60249,7.41667,7.5179,32953.662263318,0
+FCO.US,D,20210623,000000,7.5179,7.5179,7.47574,7.5179,23986.409812945,0
+FCO.US,D,20210624,000000,7.5179,7.56025,7.45884,7.52644,35331.943135343,0
+FCO.US,D,20210625,000000,7.5179,7.58567,7.48192,7.56869,39959.740945089,0
+FCO.US,D,20210628,000000,7.57705,7.61085,7.49265,7.60249,27996.801065911,0
+FCO.US,D,20210629,000000,7.58567,7.61939,7.57705,7.61085,36495.220729851,0
+FCO.US,D,20210630,000000,7.64476,7.68692,7.58567,7.67001,45204.945311618,0
+FCO.US,D,20210701,000000,7.67001,7.68692,7.5348,7.55116,28139.872104024,0
+FCO.US,D,20210702,000000,7.54334,7.67846,7.45884,7.67846,38686.408705881,0
+FCO.US,D,20210706,000000,7.71234,7.71234,7.56334,7.64957,58125.360599711,0
+FCO.US,D,20210707,000000,7.63621,7.71234,7.60249,7.71234,27226.418552991,0
+FCO.US,D,20210708,000000,7.61085,7.68682,7.60258,7.65312,24158.095058683,0
+FCO.US,D,20210709,000000,7.61085,7.72915,7.61085,7.71226,25760.490685552,0
+FCO.US,D,20210712,000000,7.704,7.8052,7.61939,7.76305,37811.474280493,0
+FCO.US,D,20210713,000000,7.8052,7.81374,7.61948,7.81374,25804.512543434,0
+FCO.US,D,20210714,000000,7.72924,7.78596,7.63403,7.72915,50074.863339712,0
+FCO.US,D,20210715,000000,7.85601,7.88136,7.61085,7.61085,57505.752950036,0
+FCO.US,D,20210716,000000,7.62786,7.70798,7.60249,7.704,57487.043660436,0
+FCO.US,D,20210719,000000,7.704,7.80495,7.65312,7.72915,87673.932155928,0
+FCO.US,D,20210720,000000,7.72915,7.77695,7.62786,7.6571,40038.980289277,0
+FCO.US,D,20210721,000000,7.72915,7.72915,7.62786,7.67846,23238.038228968,0
+FCO.US,D,20210722,000000,7.67846,7.67846,7.38898,7.51662,88365.075324663,0
+FCO.US,D,20210723,000000,7.57642,7.63593,7.44021,7.50809,46195.437113944,0
+FCO.US,D,20210726,000000,7.46583,7.72116,7.43167,7.65292,29503.449151889,0
+FCO.US,D,20210727,000000,7.66992,7.94233,7.64447,7.94233,25267.445877284,0
+FCO.US,D,20210728,000000,7.9595,7.9595,7.75505,7.77213,61084.729995766,0
+FCO.US,D,20210729,000000,7.74662,7.87436,7.73816,7.87436,21939.393421477,0
+FCO.US,D,20210730,000000,7.95096,7.9595,7.87436,7.92525,32368.171553501,0
+FCO.US,D,20210802,000000,7.93369,7.95941,7.80704,7.81466,29944.768277148,0
+FCO.US,D,20210803,000000,7.80613,7.87436,7.70416,7.87436,32386.880843101,0
+FCO.US,D,20210804,000000,7.95096,7.9595,7.74669,7.9595,39827.675371446,0
+FCO.US,D,20210805,000000,7.9595,8.04455,7.87871,8.01058,50321.385743845,0
+FCO.US,D,20210806,000000,8.06145,8.06145,7.92525,8.01902,23528.582490981,0
+FCO.US,D,20210809,000000,8.01902,8.08717,7.9595,8.08717,53636.23164229,0
+FCO.US,D,20210810,000000,8.12978,8.21446,8.04465,8.21446,37726.732204073,0
+FCO.US,D,20210811,000000,8.1723,8.22319,8.08717,8.16377,46706.090665363,0
+FCO.US,D,20210812,000000,8.16377,8.20929,8.04455,8.04455,28252.127841622,0
+FCO.US,D,20210813,000000,8.00202,8.23184,8.00202,8.21446,30759.172647947,0
+FCO.US,D,20210816,000000,8.1723,8.24909,8.08717,8.1723,55017.417433308,0
+FCO.US,D,20210817,000000,8.1723,8.27425,8.1723,8.22319,48028.94749469,0
+FCO.US,D,20210818,000000,8.18965,8.29452,8.18965,8.26554,34032.197781404,0
+FCO.US,D,20210819,000000,8.29979,8.29979,8.19729,8.24044,27587.397787615,0
+FCO.US,D,20210820,000000,8.20583,8.28289,8.01719,8.11153,44704.196678221,0
+FCO.US,D,20210823,000000,8.05154,8.10297,7.93161,8.04292,31242.312538192,0
+FCO.US,D,20210824,000000,8.04292,8.10297,8.01974,8.07717,20180.720199126,0
+FCO.US,D,20210825,000000,7.95722,8.0758,6.96263,7.12537,289331.4598304,0
+FCO.US,D,20210826,000000,7.11684,7.39978,7.11684,7.1598,126235.9791133,0
+FCO.US,D,20210827,000000,7.15109,7.34845,7.07402,7.26266,75799.035992512,0
+FCO.US,D,20210830,000000,7.33135,7.45974,7.24549,7.45129,31039.811991939,0
+FCO.US,D,20210831,000000,7.45129,7.60567,7.41523,7.56279,29939.265544913,0
+FCO.US,D,20210901,000000,7.46838,7.59705,7.43094,7.46838,21407.829487562,0
+FCO.US,D,20210902,000000,7.46838,7.48546,7.30555,7.31427,46219.649135777,0
+FCO.US,D,20210903,000000,7.35707,7.45129,7.28837,7.42559,50486.467710898,0
+FCO.US,D,20210907,000000,7.42559,7.45566,7.33981,7.39124,28090.347513907,0
+FCO.US,D,20210908,000000,7.39124,7.40841,7.36561,7.37416,19996.928942474,0
+FCO.US,D,20210909,000000,7.37416,7.50281,7.33135,7.50281,28079.342049436,0
+FCO.US,D,20210910,000000,7.45129,7.4771,7.40841,7.4771,14259.780314124,0
+FCO.US,D,20210913,000000,7.50281,7.50281,7.46838,7.50281,14729.713647004,0
+FCO.US,D,20210914,000000,7.50281,7.51136,7.45974,7.45974,29924.958441102,0
+FCO.US,D,20210915,000000,7.44267,7.47738,7.41706,7.46838,36518.332205237,0
+FCO.US,D,20210916,000000,7.44267,7.51136,7.44267,7.51136,30180.285216813,0
+FCO.US,D,20210917,000000,7.45974,7.64856,7.39133,7.64856,46457.367168336,0
+FCO.US,D,20210920,000000,7.66574,7.72552,7.45974,7.71699,44882.48520264,0
+FCO.US,D,20210921,000000,7.60132,7.6572,7.40841,7.42559,18198.636048033,0
+FCO.US,D,20210922,000000,7.42559,7.45974,7.39124,7.39978,35925.137670291,0
+FCO.US,D,20210923,000000,7.37416,7.41706,7.34951,7.39978,30349.769369653,0
+FCO.US,D,20210924,000000,7.45974,7.45974,6.98825,7.07402,127026.17146226,0
+FCO.US,D,20210927,000000,6.8167,7.03123,6.79963,6.97128,69485.201025919,0
+FCO.US,D,20210928,000000,6.96263,6.99679,6.83405,6.91965,33834.09942094,0
+FCO.US,D,20210929,000000,6.91965,7.01396,6.8167,6.97128,29317.456802341,0
+FCO.US,D,20210930,000000,7.00534,7.11684,6.94539,7.03123,47290.480828734,0
+FCO.US,D,20211001,000000,7.03123,7.06768,6.98825,7.00534,19445.555172512,0
+FCO.US,D,20211004,000000,7.07402,7.07402,6.86824,6.91965,21343.997793634,0
+FCO.US,D,20211005,000000,6.89393,6.98807,6.89393,6.90257,47388.42946252,0
+FCO.US,D,20211006,000000,6.90257,6.95399,6.8167,6.85969,53362.19557698,0
+FCO.US,D,20211007,000000,6.82533,6.88539,6.81834,6.84252,36402.7748283,0
+FCO.US,D,20211008,000000,6.79963,6.92828,6.78254,6.78254,28204.804344399,0
+FCO.US,D,20211011,000000,6.60254,6.78254,6.56811,6.60254,110075.55508517,0
+FCO.US,D,20211012,000000,6.55093,6.78254,6.43098,6.78254,118408.89278204,0
+FCO.US,D,20211013,000000,6.78254,6.80816,6.75256,6.77382,46865.669900183,0
+FCO.US,D,20211014,000000,6.79107,6.85105,6.77382,6.77382,53534.981369163,0
+FCO.US,D,20211015,000000,6.86824,6.93683,6.8167,6.91965,67565.848022306,0
+FCO.US,D,20211018,000000,6.90257,7.03123,6.88539,6.94539,49017.238204118,0
+FCO.US,D,20211019,000000,6.96263,6.99254,6.90257,6.91965,31368.8753796,0
+FCO.US,D,20211020,000000,6.91965,6.96263,6.91965,6.92828,57350.575901005,0
+FCO.US,D,20211021,000000,6.9888,7.03196,6.91957,6.9888,63157.058955517,0
+FCO.US,D,20211022,000000,6.95428,7.0235,6.92828,6.9888,26255.736586715,0
+FCO.US,D,20211025,000000,6.9888,7.0235,6.94553,6.97162,39649.386847028,0
+FCO.US,D,20211026,000000,6.99743,7.04931,6.972,7.03206,47870.468806317,0
+FCO.US,D,20211027,000000,7.05804,7.1012,7.03279,7.05904,35408.981386634,0
+FCO.US,D,20211028,000000,7.03206,7.1012,7.03206,7.1012,18719.194517476,0
+FCO.US,D,20211029,000000,7.1012,7.35207,7.1012,7.22232,59005.797757333,0
+FCO.US,D,20211101,000000,7.22232,7.24704,7.14636,7.22232,41234.173730747,0
+FCO.US,D,20211102,000000,7.29157,7.29157,7.12719,7.29157,45838.860065107,0
+FCO.US,D,20211103,000000,7.26567,7.28711,7.12719,7.16181,52191.214157345,0
+FCO.US,D,20211104,000000,7.17917,7.30003,7.13581,7.21369,43018.159521378,0
+FCO.US,D,20211105,000000,7.21369,7.26567,7.20516,7.25703,47872.66989921,0
+FCO.US,D,20211108,000000,7.28293,7.29157,7.24086,7.26567,43766.531105356,0
+FCO.US,D,20211109,000000,7.26567,7.29157,7.16181,7.23103,42754.028374092,0
+FCO.US,D,20211110,000000,7.17917,7.25703,7.17354,7.23103,35571.862260794,0
+FCO.US,D,20211111,000000,7.21369,7.26567,7.21123,7.24841,48886.273176922,0
+FCO.US,D,20211112,000000,7.22232,7.26567,7.17917,7.26567,31959.868821652,0
+FCO.US,D,20211115,000000,7.33471,7.33471,7.22232,7.25703,38907.618541732,0
+FCO.US,D,20211116,000000,7.24841,7.28293,7.22232,7.26567,67323.727803961,0
+FCO.US,D,20211117,000000,7.29157,7.35207,7.22278,7.3001,78270.863312535,0
+FCO.US,D,20211118,000000,7.26539,7.30883,7.17805,7.26539,58498.445845253,0
+FCO.US,D,20211119,000000,7.26539,7.32618,7.20424,7.28273,21602.626208684,0
+FCO.US,D,20211122,000000,7.3438,7.3438,7.21296,7.23923,39980.651327584,0
+FCO.US,D,20211123,000000,7.3438,7.3438,7.19615,7.20424,11652.585781119,0
+FCO.US,D,20211124,000000,7.2304,7.2304,7.18688,7.20424,23698.066643825,0
+FCO.US,D,20211126,000000,7.18688,7.26958,7.1519,7.1956,26048.833854674,0
+FCO.US,D,20211129,000000,7.1956,7.23923,7.1519,7.17805,37190.766084371,0
+FCO.US,D,20211130,000000,7.27402,7.29565,7.12564,7.13445,34968.762807825,0
+FCO.US,D,20211201,000000,7.21296,7.21296,7.13445,7.14318,35328.641496003,0
+FCO.US,D,20211202,000000,7.12564,7.18034,7.0037,7.06476,42979.640395731,0
+FCO.US,D,20211203,000000,7.04731,7.07994,7.0386,7.0386,18688.379216959,0
+FCO.US,D,20211206,000000,7.02106,7.02106,6.83798,6.85542,124350.74304954,0
+FCO.US,D,20211207,000000,6.85542,7.23923,6.54139,6.585,86498.548550506,0
+FCO.US,D,20211208,000000,6.585,6.585,6.32341,6.41935,192979.71893967,0
+FCO.US,D,20211209,000000,6.41064,6.44543,6.28852,6.28852,80371.806479908,0
+FCO.US,D,20211210,000000,6.29724,6.34068,6.10535,6.11405,122515.03157591,0
+FCO.US,D,20211213,000000,6.14012,6.14012,5.84365,5.97448,145078.43483284,0
+FCO.US,D,20211214,000000,5.9396,6.01583,5.88726,6.00066,61644.908137303,0
+FCO.US,D,20211215,000000,6.00066,6.15885,6.00066,6.10535,30014.102703311,0
+FCO.US,D,20211216,000000,6.1315,6.28852,6.10535,6.15758,49786.520170591,0
+FCO.US,D,20211217,000000,6.17503,6.17503,6.05291,6.07916,70546.127800856,0
+FCO.US,D,20211220,000000,6.06162,6.07035,5.91351,5.91351,55961.686284857,0
+FCO.US,D,20211221,000000,5.97448,6.03891,5.91351,5.9396,57011.607595321,0
+FCO.US,D,20211222,000000,5.94823,6.14448,5.94615,6.11405,65622.282996857,0
+FCO.US,D,20211223,000000,6.14885,6.47941,6.14885,6.35821,80983.710304455,0
+FCO.US,D,20211227,000000,6.35821,6.60254,6.35821,6.5152,78289.572602133,0
+FCO.US,D,20211228,000000,6.53258,6.71576,6.48907,6.65479,62262.314694085,0
+FCO.US,D,20211229,000000,6.63717,6.63717,6.5403,6.5403,71539.921242519,0
+FCO.US,D,20211230,000000,6.55791,6.58509,6.47006,6.53157,72489.692826302,0
+FCO.US,D,20211231,000000,6.51404,6.56957,6.45206,6.46552,42755.128920537,0
+FCO.US,D,20220103,000000,6.46105,6.4984,6.45226,6.45906,49172.41525315,0
+FCO.US,D,20220104,000000,6.43471,6.46988,6.35556,6.3642,74173.528890254,0
+FCO.US,D,20220105,000000,6.38182,6.46979,6.25872,6.31149,55464.239290801,0
+FCO.US,D,20220106,000000,6.29388,6.34675,6.2499,6.32032,48362.413068137,0
+FCO.US,D,20220107,000000,6.31149,6.41707,6.28505,6.35556,54182.102680015,0
+FCO.US,D,20220110,000000,6.35556,6.39946,6.33068,6.39946,40896.305971509,0
+FCO.US,D,20220111,000000,6.44353,6.48751,6.41707,6.44353,29691.642594332,0
+FCO.US,D,20220112,000000,6.45226,6.51404,6.39065,6.39946,60532.255679358,0
+FCO.US,D,20220113,000000,6.41707,6.46105,6.41707,6.41707,50935.490661286,0
+FCO.US,D,20220114,000000,6.45226,6.48324,6.29388,6.38182,66878.006492914,0
+FCO.US,D,20220118,000000,6.51404,6.51404,6.29388,6.32913,83907.862214204,0
+FCO.US,D,20220119,000000,6.33793,6.35556,6.29388,6.35556,32425.399968746,0
+FCO.US,D,20220120,000000,6.35556,6.39065,6.33793,6.3642,47052.762796177,0
+FCO.US,D,20220121,000000,6.39982,6.40427,6.15984,6.18656,62978.770431098,0
+FCO.US,D,20220124,000000,6.17766,6.45316,6.01764,6.13313,96164.647994739,0
+FCO.US,D,20220125,000000,6.10651,6.25761,5.99093,6.21319,60423.301581103,0
+FCO.US,D,20220126,000000,6.24872,6.27543,6.16875,6.16875,27355.182487295,0
+FCO.US,D,20220127,000000,6.23982,6.34657,6.21347,6.31986,43285.592308006,0
+FCO.US,D,20220128,000000,6.30205,6.3642,6.26653,6.3642,17506.392332852,0
+FCO.US,D,20220131,000000,6.42653,6.45316,6.3642,6.45316,50436.943120783,0
+FCO.US,D,20220201,000000,6.46206,6.55982,6.41764,6.44426,66618.277531416,0
+FCO.US,D,20220202,000000,6.40872,6.44426,6.39982,6.43544,48275.469898823,0
+FCO.US,D,20220203,000000,6.39982,6.44426,6.39982,6.43544,25341.182489235,0
+FCO.US,D,20220204,000000,6.42653,6.43544,6.39982,6.40853,21785.316918892,0
+FCO.US,D,20220207,000000,6.39982,6.44426,6.39982,6.42653,11102.312557604,0
+FCO.US,D,20220208,000000,6.42653,6.44416,6.3642,6.37312,15512.20217084,0
+FCO.US,D,20220209,000000,6.3642,6.48324,6.3642,6.45316,51260.151863159,0
+FCO.US,D,20220210,000000,6.43544,6.44426,6.3642,6.40872,34831.194501946,0
+FCO.US,D,20220211,000000,6.45316,6.46206,6.31986,6.34893,61561.266607329,0
+FCO.US,D,20220214,000000,6.34657,6.48877,6.34657,6.48877,34539.549693483,0
+FCO.US,D,20220215,000000,6.48877,6.52421,6.41618,6.52421,35036.996687539,0
+FCO.US,D,20220216,000000,6.53312,6.54203,6.48877,6.53312,33107.738765901,0
+FCO.US,D,20220217,000000,6.5065,6.54203,6.5065,6.53312,45534.008699278,0
+FCO.US,D,20220218,000000,6.53312,6.54203,6.34657,6.41764,44969.428371956,0
+FCO.US,D,20220222,000000,6.31096,6.31096,5.99093,6.13313,80641.440359429,0
+FCO.US,D,20220223,000000,6.13313,6.13313,5.90208,5.91833,49961.507055668,0
+FCO.US,D,20220224,000000,5.59987,5.88426,5.55541,5.85763,83167.194455354,0
+FCO.US,D,20220225,000000,5.82202,5.96413,5.82202,5.88426,59045.417429426,0
+FCO.US,D,20220228,000000,5.94658,6.22208,5.94658,6.01764,44287.089574799,0
+FCO.US,D,20220301,000000,6.00875,6.1147,5.94658,5.96422,30302.44587243,0
+FCO.US,D,20220302,000000,5.9554,6.04427,5.91098,5.93769,34306.233846714,0
+FCO.US,D,20220303,000000,5.93769,5.93769,5.82202,5.87545,41343.127829002,0
+FCO.US,D,20220304,000000,5.83092,6.10651,5.72425,5.74205,96023.778049521,0
+FCO.US,D,20220307,000000,5.69764,5.80421,5.5288,5.5288,89630.703738743,0
+FCO.US,D,20220308,000000,5.55541,5.79276,5.33318,5.49319,78478.866591022,0
+FCO.US,D,20220309,000000,5.40431,5.45765,5.21767,5.21767,107939.39443148,0
+FCO.US,D,20220310,000000,5.21767,5.52699,5.21767,5.2266,51332.787928663,0
+FCO.US,D,20220311,000000,5.16426,5.33318,5.07547,5.11991,98815.864385627,0
+FCO.US,D,20220314,000000,5.111,5.18198,4.93319,4.93319,76946.905936761,0
+FCO.US,D,20220315,000000,5.01314,5.17316,4.94209,5.15545,61231.10267322,0
+FCO.US,D,20220316,000000,5.12883,5.32426,5.12883,5.23549,50292.771536222,0
+FCO.US,D,20220317,000000,5.27983,5.39805,5.23549,5.32426,47678.973724535,0
+FCO.US,D,20220318,000000,5.33318,5.44865,5.33318,5.38659,71863.481897945,0
+FCO.US,D,20220321,000000,5.38659,5.46657,5.37769,5.43984,57991.093933175,0
+FCO.US,D,20220322,000000,5.45765,5.59987,5.45765,5.59987,80951.794457493,0
+FCO.US,D,20220323,000000,5.63584,5.66282,5.58188,5.60667,33414.791224623,0
+FCO.US,D,20220324,000000,5.55488,5.63574,5.501,5.51899,38882.305973451,0
+FCO.US,D,20220325,000000,5.501,5.57286,5.48299,5.55488,20886.170471671,0
+FCO.US,D,20220328,000000,5.59987,5.59987,5.40268,5.43802,59269.928904621,0
+FCO.US,D,20220329,000000,5.42913,5.55042,5.42158,5.46501,60646.712509849,0
+FCO.US,D,20220330,000000,5.41113,5.57286,5.41113,5.51899,26457.136586519,0
+FCO.US,D,20220331,000000,5.64483,5.68972,5.501,5.50999,37857.697231268,0
+FCO.US,D,20220401,000000,5.52797,5.61785,5.48299,5.51899,39597.661164019,0
+FCO.US,D,20220404,000000,5.66282,5.68073,5.54597,5.68073,75103.490637991,0
+FCO.US,D,20220405,000000,5.72571,5.73468,5.66282,5.66282,48163.214161226,0
+FCO.US,D,20220406,000000,5.84256,5.84256,5.71226,5.72571,38750.240399808,0
+FCO.US,D,20220407,000000,5.7167,5.84256,5.71425,5.77068,35428.791222681,0
+FCO.US,D,20220408,000000,5.7167,5.81557,5.70772,5.70772,45723.302688169,0
+FCO.US,D,20220411,000000,5.6987,5.7167,5.65383,5.65383,35325.339856661,0
+FCO.US,D,20220412,000000,5.70772,5.70772,5.62693,5.68972,13261.584686671,0
+FCO.US,D,20220413,000000,5.77068,5.78858,5.60884,5.62683,57259.230545902,0
+FCO.US,D,20220414,000000,5.66729,5.70772,5.63594,5.68972,14507.403264705,0
+FCO.US,D,20220418,000000,5.73468,5.79357,5.68972,5.75269,84830.120136813,0
+FCO.US,D,20220419,000000,5.79756,5.84256,5.70772,5.83356,86982.788987197,0
+FCO.US,D,20220420,000000,5.89652,5.89652,5.79756,5.84256,99967.035969217,0
+FCO.US,D,20220421,000000,5.89708,5.92433,5.74724,5.75169,39016.572639989,0
+FCO.US,D,20220422,000000,5.76078,5.79712,5.71542,5.76986,46685.180282869,0
+FCO.US,D,20220425,000000,5.68807,5.86072,5.679,5.69715,54484.752952947,0
+FCO.US,D,20220426,000000,5.74261,5.74388,5.45185,5.50637,59324.956226971,0
+FCO.US,D,20220427,000000,5.50637,5.63357,5.48818,5.55178,41424.568266083,0
+FCO.US,D,20220428,000000,5.63357,5.63357,5.06466,5.10654,138109.77473027,0
+FCO.US,D,20220429,000000,5.17925,5.55178,5.11565,5.41549,103006.7452559,0
+FCO.US,D,20220502,000000,5.42458,5.44276,5.16117,5.22469,49640.147493137,0
+FCO.US,D,20220503,000000,5.22469,5.32463,5.18834,5.32463,28005.605437487,0
+FCO.US,D,20220504,000000,5.22469,5.32391,5.19743,5.22469,53735.280822523,0
+FCO.US,D,20220505,000000,5.22469,5.30646,5.22469,5.26101,26907.260083354,0
+FCO.US,D,20220506,000000,5.24286,5.24286,5.17925,5.24286,26708.061176443,0
+FCO.US,D,20220509,000000,5.15198,5.23376,5.15198,5.19743,47822.044762648,0
+FCO.US,D,20220510,000000,5.19743,5.31555,5.17925,5.18834,33444.505978692,0
+FCO.US,D,20220511,000000,5.18834,5.27919,5.17925,5.17925,39149.738760079,0
+FCO.US,D,20220512,000000,5.17925,5.28528,5.15198,5.16107,35594.973736182,0
+FCO.US,D,20220513,000000,5.17016,5.22131,5.15198,5.16107,50593.220716263,0
+FCO.US,D,20220516,000000,5.20651,5.20651,5.20651,5.20651,440.21857881065,0
+FCO.US,D,20220517,000000,5.19743,5.30636,5.19743,5.22469,55588.601039316,0
+FCO.US,D,20220518,000000,5.22469,5.37151,5.22469,5.31555,44999.143126025,0
+FCO.US,D,20220519,000000,5.30635,5.33394,5.26496,5.28796,20393.765298114,0
+FCO.US,D,20220520,000000,5.28796,5.36153,5.21438,5.33394,49436.531352358,0
+FCO.US,D,20220523,000000,5.196,5.3057,5.06723,5.09482,112974.1743222,0
+FCO.US,D,20220524,000000,5.06723,5.2105,5.04885,5.14081,24170.227408503,0
+FCO.US,D,20220525,000000,5.07644,5.31555,5.07644,5.21438,12645.113124595,0
+FCO.US,D,20220526,000000,5.25117,5.36153,5.25117,5.33394,29316.785188081,0
+FCO.US,D,20220527,000000,5.33394,5.4075,5.33394,5.33394,17175.127853038,0
+FCO.US,D,20220531,000000,5.4259,5.47188,5.38911,5.4247,56666.504451114,0
+FCO.US,D,20220601,000000,5.47188,5.47188,5.28813,5.33394,42977.5089119,0
+FCO.US,D,20220602,000000,5.49028,5.49028,5.35232,5.41671,38798.717120876,0
+FCO.US,D,20220603,000000,5.35232,5.47179,5.35232,5.39831,16735.827336885,0
+FCO.US,D,20220606,000000,5.47188,5.47188,5.33394,5.38911,28710.028534583,0
+FCO.US,D,20220607,000000,5.39831,5.47179,5.35452,5.37993,20183.901437675,0
+FCO.US,D,20220608,000000,5.46268,5.46268,5.37533,5.41671,33316.159689093,0
+FCO.US,D,20220609,000000,5.37993,5.44751,5.37993,5.38911,11651.250075675,0
+FCO.US,D,20220610,000000,5.38911,5.41671,5.37238,5.4075,21142.968406106,0
+FCO.US,D,20220613,000000,5.39831,5.47188,5.25117,5.26035,34626.449594943,0
+FCO.US,D,20220614,000000,5.29715,5.30635,5.04885,5.12243,41349.704771603,0
+FCO.US,D,20220615,000000,5.08563,5.21548,5.08563,5.196,38835.687956393,0
+FCO.US,D,20220616,000000,5.06723,5.16517,5.06723,5.10402,26483.079383395,0
+FCO.US,D,20220617,000000,5.10402,5.17749,5.10402,5.15001,35544.196217796,0
+FCO.US,D,20220621,000000,5.23381,5.38273,5.01033,5.11275,63403.80039295,0
+FCO.US,D,20220622,000000,5.05688,5.15876,5.05688,5.09143,21664.692138943,0
+FCO.US,D,20220623,000000,5.08575,5.09412,4.89856,4.91579,52971.976239012,0
+FCO.US,D,20220624,000000,4.92649,5.14805,4.92649,5.001,34594.140892165,0
+FCO.US,D,20220627,000000,4.98237,5.07457,4.97305,5.02428,19406.521660741,0
+FCO.US,D,20220628,000000,5.05688,5.08017,5.0429,5.04756,30902.467043349,0
+FCO.US,D,20220629,000000,5.04756,5.11079,5.04319,5.0755,15519.418887994,0
+FCO.US,D,20220630,000000,5.20589,5.29901,5.09004,5.14068,43651.519866787,0
+FCO.US,D,20220701,000000,5.11275,5.31297,5.10344,5.14068,24628.33955684,0
+FCO.US,D,20220705,000000,5.30833,5.34548,5.13137,5.19657,41622.065656705,0
+FCO.US,D,20220706,000000,5.2152,5.28969,5.13101,5.2152,25730.043270885,0
+FCO.US,D,20220707,000000,5.15933,5.2544,5.15933,5.25245,14394.091897428,0
+FCO.US,D,20220708,000000,5.19657,5.28969,5.03826,5.28969,28267.397926133,0
+FCO.US,D,20220711,000000,5.26175,5.28037,5.14068,5.2151,8432.4359321529,0
+FCO.US,D,20220712,000000,4.99169,5.20579,4.93581,4.98237,56003.272130578,0
+FCO.US,D,20220713,000000,4.95443,5.02568,4.95443,5.01033,42054.80113113,0
+FCO.US,D,20220714,000000,4.98237,5.02884,4.82406,4.96375,55934.549871613,0
+FCO.US,D,20220715,000000,4.94512,5.01013,4.90973,4.91719,18164.152072876,0
+FCO.US,D,20220718,000000,4.92649,5.01963,4.90787,4.90787,31571.435282969,0
+FCO.US,D,20220719,000000,4.96375,4.99169,4.88925,4.89856,98088.139250008,0
+FCO.US,D,20220720,000000,5.01963,5.01963,4.92649,4.94512,42888.05852109,0
+FCO.US,D,20220721,000000,4.95456,4.99232,4.8885,4.96399,40775.619515055,0
+FCO.US,D,20220722,000000,4.92625,4.99232,4.89794,4.89794,30215.347586388,0
+FCO.US,D,20220725,000000,4.91681,4.95446,4.71864,4.81301,89054.478597328,0
+FCO.US,D,20220726,000000,4.73749,4.86934,4.67143,4.67143,87325.162543988,0
+FCO.US,D,20220727,000000,4.76582,4.83188,4.69163,4.74694,54702.335746089,0
+FCO.US,D,20220728,000000,4.73749,4.80347,4.72807,4.78469,85770.685429865,0
+FCO.US,D,20220729,000000,4.73749,4.86019,4.73749,4.80356,75080.079019237,0
+FCO.US,D,20220801,000000,4.83188,4.88396,4.80356,4.82243,64895.975717369,0
+FCO.US,D,20220802,000000,4.86019,4.90738,4.82744,4.86019,49234.645283322,0
+FCO.US,D,20220803,000000,4.90738,4.90738,4.86019,4.86019,26819.233645852,0
+FCO.US,D,20220804,000000,4.86019,4.90738,4.86019,4.89794,44802.213266704,0
+FCO.US,D,20220805,000000,4.8885,4.92625,4.86019,4.92625,84351.840947376,0
+FCO.US,D,20220808,000000,4.95456,4.98288,4.87906,4.95456,71603.433203668,0
+FCO.US,D,20220809,000000,4.89794,4.98259,4.8885,4.8885,67850.223975157,0
+FCO.US,D,20220810,000000,4.95456,4.96399,4.89869,4.93568,62050.869342849,0
+FCO.US,D,20220811,000000,4.97344,4.98288,4.94512,4.96399,71434.952044059,0
+FCO.US,D,20220812,000000,4.98288,5.00174,4.96399,4.98288,126414.91083302,0
+FCO.US,D,20220815,000000,4.97344,5.03005,4.92625,5.01117,59282.056323622,0
+FCO.US,D,20220816,000000,5.00174,5.04553,4.98288,5.03005,40452.432384988,0
+FCO.US,D,20220817,000000,5.00174,5.03005,4.94692,4.98288,67226.101943651,0
+FCO.US,D,20220818,000000,4.98288,5.08668,4.9621,5.04894,184224.08154749,0
+FCO.US,D,20220819,000000,4.99232,5.03005,4.98759,5.00174,95131.456272514,0
+FCO.US,D,20220822,000000,5.01117,5.07724,4.98288,5.0395,135012.74812273,0
+FCO.US,D,20220823,000000,5.04906,5.09687,4.97504,5.0395,43971.260998795,0
+FCO.US,D,20220824,000000,5.00124,5.0395,4.98212,5.02037,44702.233017397,0
+FCO.US,D,20220825,000000,4.99169,5.0395,4.97255,4.97255,44993.994381044,0
+FCO.US,D,20220826,000000,4.98212,5.0395,4.90563,4.90563,65567.876346662,0
+FCO.US,D,20220829,000000,4.89605,4.90563,4.78131,4.82912,107024.13347602,0
+FCO.US,D,20220830,000000,4.87693,4.95334,4.76218,4.80042,52656.128830677,0
+FCO.US,D,20220831,000000,4.89605,4.89605,4.81401,4.87693,87168.674653147,0
+FCO.US,D,20220901,000000,4.8578,4.92474,4.85303,4.88172,77979.760307722,0
+FCO.US,D,20220902,000000,4.89605,4.93431,4.88649,4.92474,39153.538409815,0
+FCO.US,D,20220906,000000,4.99169,5.0395,4.90563,4.963,33521.18462986,0
+FCO.US,D,20220907,000000,4.94386,5.02993,4.93431,4.93431,48866.368322219,0
+FCO.US,D,20220908,000000,4.93431,5.00124,4.87693,4.87693,63448.162066683,0
+FCO.US,D,20220909,000000,4.90563,4.93163,4.87693,4.88649,37090.294071187,0
+FCO.US,D,20220912,000000,4.98212,4.98212,4.88649,4.91518,62418.10850685,0
+FCO.US,D,20220913,000000,4.92474,4.9587,4.88649,4.92474,65348.271019185,0
+FCO.US,D,20220914,000000,4.92474,4.98212,4.89605,4.91518,79385.234403574,0
+FCO.US,D,20220915,000000,4.89605,4.94386,4.89605,4.91518,23562.605898612,0
+FCO.US,D,20220916,000000,4.88649,4.97198,4.87693,4.92474,60377.870440626,0
+FCO.US,D,20220919,000000,4.93469,4.97255,4.90103,4.92474,59479.58007728,0
+FCO.US,D,20220920,000000,4.91518,4.94386,4.90563,4.91518,45452.028349781,0
+FCO.US,D,20220921,000000,4.92474,4.94386,4.89605,4.91518,57190.455973247,0
+FCO.US,D,20220922,000000,4.8861,4.91528,4.80854,4.85702,37110.205849924,0
+FCO.US,D,20220923,000000,4.82793,4.82793,4.45468,4.46923,138325.95338373,0
+FCO.US,D,20220926,000000,4.46923,4.48862,4.29473,4.30442,115545.31863943,0
+FCO.US,D,20220927,000000,4.32381,4.53709,4.32381,4.5274,81139.70071342,0
+FCO.US,D,20220928,000000,4.59526,4.7843,4.50801,4.75037,83314.098632414,0
+FCO.US,D,20220929,000000,4.66312,4.70181,4.46923,4.55648,40287.219887164,0
+FCO.US,D,20220930,000000,4.58556,4.65342,4.46923,4.60495,54434.215835456,0
+FCO.US,D,20221003,000000,4.65342,4.65342,4.53709,4.60495,63114.272044342,0
+FCO.US,D,20221004,000000,4.65342,4.71159,4.65342,4.65342,55461.587907238,0
+FCO.US,D,20221005,000000,4.62434,4.69211,4.61465,4.63403,40611.110279271,0
+FCO.US,D,20221006,000000,4.63403,4.65004,4.48862,4.48862,75497.406303128,0
+FCO.US,D,20221007,000000,4.47892,4.51285,4.41106,4.41106,33824.88451596,0
+FCO.US,D,20221010,000000,4.41106,4.50791,4.36336,4.41106,34179.719849989,0
+FCO.US,D,20221011,000000,4.44984,4.44984,4.38314,4.38828,44762.889987027,0
+FCO.US,D,20221012,000000,4.37228,4.41106,4.37228,4.40137,27283.123793826,0
+FCO.US,D,20221013,000000,4.27534,4.40137,4.26564,4.38198,41440.434722759,0
+FCO.US,D,20221014,000000,4.41106,4.41106,4.36259,4.38198,35062.682192807,0
+FCO.US,D,20221017,000000,4.46923,4.47892,4.41106,4.43045,37388.710327215,0
+FCO.US,D,20221018,000000,4.46923,4.50801,4.42076,4.43045,51028.209227999,0
+FCO.US,D,20221019,000000,4.45953,4.47892,4.39167,4.39167,31673.179554375,0
+FCO.US,D,20221020,000000,4.40137,4.47892,4.36259,4.36259,46815.571134464,0
+FCO.US,D,20221021,000000,4.43152,4.43152,4.29365,4.34289,39543.752758161,0
+FCO.US,D,20221024,000000,4.3232,4.37243,4.27396,4.27396,35159.028696486,0
+FCO.US,D,20221025,000000,4.3035,4.34289,4.27396,4.29365,77530.816774649,0
+FCO.US,D,20221026,000000,4.2838,4.33304,4.26411,4.26411,36889.359822261,0
+FCO.US,D,20221027,000000,4.25426,4.29858,4.23457,4.23457,54862.869755481,0
+FCO.US,D,20221028,000000,4.2838,4.35274,4.25426,4.34289,39599.602647784,0
+FCO.US,D,20221031,000000,4.38228,4.44137,4.3232,4.43152,51385.960263314,0
+FCO.US,D,20221101,000000,4.49061,4.52015,4.43152,4.47091,70812.582779271,0
+FCO.US,D,20221102,000000,4.47091,4.52015,4.40198,4.40198,30135.584988032,0
+FCO.US,D,20221103,000000,4.40198,4.5103,4.34289,4.38228,40963.355407124,0
+FCO.US,D,20221104,000000,4.41183,4.47091,4.39351,4.47091,46300.573950006,0
+FCO.US,D,20221107,000000,4.52015,4.5497,4.44137,4.44137,36702.516555158,0
+FCO.US,D,20221108,000000,4.48076,4.5103,4.41183,4.41183,29878.675495766,0
+FCO.US,D,20221109,000000,4.39213,4.39548,4.3232,4.3232,22293.245032424,0
+FCO.US,D,20221110,000000,4.41183,4.48076,4.36367,4.44137,87327.902867061,0
+FCO.US,D,20221111,000000,4.57924,4.61863,4.43152,4.45122,67495.099335665,0
+FCO.US,D,20221114,000000,4.45122,4.53089,4.45122,4.48076,71474.657834438,0
+FCO.US,D,20221115,000000,4.53,4.55492,4.52015,4.5497,179096.37968542,0
+FCO.US,D,20221116,000000,4.56939,4.58909,4.52045,4.53985,72840.441498855,0
+FCO.US,D,20221117,000000,4.5103,4.53985,4.49061,4.52015,56461.192051237,0
+FCO.US,D,20221118,000000,4.53,4.57924,4.5103,4.53,64433.509931786,0
+FCO.US,D,20221121,000000,4.54,4.56,4.51,4.5262,50135,0
+FCO.US,D,20221122,000000,4.54,4.58,4.49,4.54,41184,0
+FCO.US,D,20221123,000000,4.5443,4.5842,4.48,4.51,41926,0
+FCO.US,D,20221125,000000,4.51,4.55,4.5,4.5,42912,0
+FCO.US,D,20221128,000000,4.56,4.5899,4.49,4.51,47500,0
+FCO.US,D,20221129,000000,4.51,4.53,4.49,4.53,55756,0
+FCO.US,D,20221130,000000,4.58,4.58,4.52,4.53,115732,0
+FCO.US,D,20221201,000000,4.53,4.55,4.51,4.55,57995,0
+FCO.US,D,20221202,000000,4.55,4.6,4.5363,4.6,52841,0
+FCO.US,D,20221205,000000,4.6,4.64,4.53,4.59,73660,0
+FCO.US,D,20221206,000000,4.64,4.64,4.6102,4.62,46504,0
+FCO.US,D,20221207,000000,4.64,4.67,4.62,4.66,89545,0
+FCO.US,D,20221208,000000,4.66,4.67,4.66,4.67,29364,0
+FCO.US,D,20221209,000000,4.62,4.67,4.62,4.655,56923,0
+FCO.US,D,20221212,000000,4.69,4.69,4.65,4.66,29248,0
+FCO.US,D,20221213,000000,4.68,4.76,4.65,4.735,115283,0
+FCO.US,D,20221214,000000,4.78,4.78,4.71,4.77,43604,0
+FCO.US,D,20221215,000000,4.76,4.78,4.73,4.78,51532,0
+FCO.US,D,20221216,000000,4.78,4.8,4.73,4.76,27252,0
+FCO.US,D,20221219,000000,4.76,4.8,4.75,4.78,56200,0
+FCO.US,D,20221220,000000,4.77,4.79,4.71,4.74,54383,0
+FCO.US,D,20221221,000000,4.74,4.806,4.74,4.78,37643,0
+FCO.US,D,20221222,000000,4.78,4.78,4.7,4.75,33149,0
+FCO.US,D,20221223,000000,4.76,4.8,4.74,4.78,52585,0
+FCO.US,D,20221227,000000,4.8,4.85,4.78,4.815,34407,0
+FCO.US,D,20221228,000000,4.84,4.84,4.79,4.79,40245,0
+FCO.US,D,20221229,000000,4.77,4.83,4.75,4.83,84375,0
+FCO.US,D,20221230,000000,4.79,4.8692,4.7687,4.82,108729,0
+FCO.US,D,20230103,000000,4.85,4.88,4.83,4.85,68346,0
+FCO.US,D,20230104,000000,4.88,4.89,4.8301,4.876,27743,0
+FCO.US,D,20230105,000000,4.86,4.88,4.83,4.85,26958,0
+FCO.US,D,20230106,000000,4.85,4.9,4.83,4.87,26746,0
+FCO.US,D,20230109,000000,4.94,5.16,4.8801,5.08,61323,0
+FCO.US,D,20230110,000000,5.13,5.14,5.0401,5.14,40396,0
+FCO.US,D,20230111,000000,5.18,5.3189,5.14,5.3111,81408,0
+FCO.US,D,20230112,000000,5.36,5.365,5.3,5.36,102854,0
+FCO.US,D,20230113,000000,5.3677,5.3999,5.32,5.32,45155,0
+FCO.US,D,20230117,000000,5.37,5.44,5.31,5.44,75185,0
+FCO.US,D,20230118,000000,5.44,5.5,5.44,5.47,79245,0
+FCO.US,D,20230119,000000,5.68,5.76,5.5,5.62,128519,0
+FCO.US,D,20230120,000000,5.68,5.71,5.59,5.69,75348,0
+FCO.US,D,20230123,000000,5.59,5.7199,5.59,5.67,90603,0
+FCO.US,D,20230124,000000,5.65,5.73,5.59,5.59,81619,0
+FCO.US,D,20230125,000000,5.58,5.58,5.45,5.5,124628,0
+FCO.US,D,20230126,000000,5.55,5.58,5.51,5.53,17749,0
+FCO.US,D,20230127,000000,5.58,5.58,5.51,5.57,72132,0
+FCO.US,D,20230130,000000,5.55,5.6,5.53,5.58,72191,0
+FCO.US,D,20230131,000000,5.6,5.61,5.54,5.61,63373,0
+FCO.US,D,20230201,000000,5.6,5.6999,5.6,5.64,89302,0
+FCO.US,D,20230202,000000,5.65,5.72,5.63,5.72,138492,0
+FCO.US,D,20230203,000000,5.69,5.7268,5.66,5.68,49905,0
+FCO.US,D,20230206,000000,5.69,5.75,5.63,5.73,109933,0
+FCO.US,D,20230207,000000,5.67,5.7119,5.65,5.675,53434,0
+FCO.US,D,20230208,000000,5.65,5.664,5.59,5.61,58962,0
+FCO.US,D,20230209,000000,5.65,5.72,5.65,5.72,55046,0
+FCO.US,D,20230210,000000,5.68,5.72,5.63,5.7,50490,0
+FCO.US,D,20230213,000000,5.7,5.74,5.7,5.71,60020,0
+FCO.US,D,20230214,000000,5.78,5.78,5.7,5.73,51730,0
+FCO.US,D,20230215,000000,5.77,5.8,5.74,5.79,78581,0
+FCO.US,D,20230216,000000,5.85,5.9,5.7801,5.79,105545,0
+FCO.US,D,20230217,000000,5.67,5.7199,5.63,5.7,70264,0
+FCO.US,D,20230221,000000,5.61,5.7,5.57,5.64,93750,0
+FCO.US,D,20230222,000000,5.6,5.6568,5.57,5.57,37427,0
+FCO.US,D,20230223,000000,5.59,5.6107,5.53,5.54,56925,0
+FCO.US,D,20230224,000000,5.52,5.58,5.5,5.56,28257,0
+FCO.US,D,20230227,000000,5.58,5.6099,5.5581,5.57,38555,0
+FCO.US,D,20230228,000000,5.67,5.67,5.51,5.6,57436,0
+FCO.US,D,20230301,000000,5.61,5.6398,5.5705,5.59,38358,0
+FCO.US,D,20230302,000000,5.59,5.6186,5.55,5.57,26414,0
+FCO.US,D,20230303,000000,5.57,5.5899,5.51,5.5301,62811,0
+FCO.US,D,20230306,000000,5.62,5.62,5.51,5.52,30610,0
+FCO.US,D,20230307,000000,5.58,5.58,5.5,5.52,49467,0
+FCO.US,D,20230308,000000,5.54,5.58,5.5,5.55,30555,0
+FCO.US,D,20230309,000000,5.51,5.58,5.51,5.53,23357,0
+FCO.US,D,20230310,000000,5.51,5.58,5.51,5.54,53178,0
+FCO.US,D,20230313,000000,5.5,5.5,5.26,5.34,166546,0
+FCO.US,D,20230314,000000,5.3,5.37,5.25,5.27,55010,0
+FCO.US,D,20230315,000000,5.22,5.2795,4.98,5.2394,93343,0
+FCO.US,D,20230316,000000,5.25,5.25,5.1201,5.23,53686,0
+FCO.US,D,20230317,000000,5.23,5.29,5.1,5.1206,40014,0
+FCO.US,D,20230320,000000,5.12,5.1974,5.04,5.07,75654,0
+FCO.US,D,20230321,000000,5.03,5.17,5,5.05,133201,0
+FCO.US,D,20230322,000000,5.07,5.13,5.07,5.1,70878,0
+FCO.US,D,20230323,000000,5,5.0999,4.9701,5.0099,44071,0
+FCO.US,D,20230324,000000,4.99,5,4.92,4.94,40170,0
+FCO.US,D,20230327,000000,4.94,5.0271,4.94,4.9699,47902,0
+FCO.US,D,20230328,000000,4.97,5,4.94,4.95,22935,0
+FCO.US,D,20230329,000000,5.04,5.04,4.93,4.995,45821,0
+FCO.US,D,20230330,000000,5.0499,5.0499,5.0105,5.03,39516,0
+FCO.US,D,20230331,000000,5.1,5.1,5.0301,5.08,50288,0
+FCO.US,D,20230403,000000,5.1,5.1,5.0501,5.08,34947,0
+FCO.US,D,20230404,000000,5.14,5.14,5.0501,5.08,30709,0
+FCO.US,D,20230405,000000,5.09,5.09,5.01,5.0139,22050,0
+FCO.US,D,20230406,000000,5.02,5.045,5,5,25957,0
+FCO.US,D,20230410,000000,5.03,5.07,4.9864,5,26975,0
+FCO.US,D,20230411,000000,5.07,5.0799,5.01,5.06,32853,0
+FCO.US,D,20230412,000000,5.05,5.1014,5.045,5.06,35341,0
+FCO.US,D,20230413,000000,5.06,5.1,5.06,5.06,10990,0
+FCO.US,D,20230414,000000,5.09,5.13,5.02,5.08,45715,0
+FCO.US,D,20230417,000000,5.17,5.17,5.077,5.11,97249,0
+FCO.US,D,20230418,000000,5.12,5.17,5.1,5.16,75107,0
+FCO.US,D,20230419,000000,5.16,5.1999,5.12,5.17,62268,0
+FCO.US,D,20230420,000000,5.15,5.16,5.04,5.09,55065,0
+FCO.US,D,20230421,000000,5.09,5.09,5.01,5.05,31901,0
+FCO.US,D,20230424,000000,5.12,5.12,5.03,5.07,49288,0
+FCO.US,D,20230425,000000,5.05,5.09,5.02,5.04,47214,0
+FCO.US,D,20230426,000000,5.06,5.06,5,5,46862,0
+FCO.US,D,20230427,000000,5.05,5.05,5,5.04,49764,0
+FCO.US,D,20230428,000000,5.09,5.09,5.01,5.07,66200,0
+FCO.US,D,20230501,000000,5.09,5.09,5.05,5.06,59375,0
+FCO.US,D,20230502,000000,5.08,5.0899,5,5.01,63831,0
+FCO.US,D,20230503,000000,5.02,5.0461,5,5.0099,50392,0
+FCO.US,D,20230504,000000,5.01,5.03,5,5.02,49189,0
+FCO.US,D,20230505,000000,5.02,5.05,5.01,5.04,47797,0
+FCO.US,D,20230508,000000,5.09,5.09,5,5.01,52037,0
+FCO.US,D,20230509,000000,5,5.09,4.98,5.01,79272,0
+FCO.US,D,20230510,000000,5.02,5.0381,5.01,5.01,20832,0
+FCO.US,D,20230511,000000,5.02,5.07,5.01,5.06,71580,0
+FCO.US,D,20230512,000000,5.05,5.09,5.05,5.07,66466,0
+FCO.US,D,20230515,000000,5.08,5.16,5.0201,5.16,114016,0
+FCO.US,D,20230516,000000,5.17,5.2799,5.115,5.18,166164,0
+FCO.US,D,20230517,000000,5.18,5.21,5.12,5.19,73331,0
+FCO.US,D,20230518,000000,5.16,5.19,5.1101,5.15,58961,0
+FCO.US,D,20230519,000000,5.12,5.2,5.11,5.12,88492,0
+FCO.US,D,20230522,000000,5.11,5.1999,5.1001,5.15,59839,0
+FCO.US,D,20230523,000000,5.15,5.31,5.1361,5.26,153119,0
+FCO.US,D,20230524,000000,5.3,5.3,5.15,5.2,67143,0
+FCO.US,D,20230525,000000,5.28,5.28,5.165,5.1794,65631,0
+FCO.US,D,20230526,000000,5.19,5.27,5.19,5.22,70071,0
+FCO.US,D,20230530,000000,5.32,5.33,5.23,5.28,47632,0
+FCO.US,D,20230531,000000,5.16,5.31,5.16,5.27,78123,0
+FCO.US,D,20230601,000000,5.3,5.36,5.2601,5.28,61993,0
+FCO.US,D,20230602,000000,5.3,5.35,5.27,5.33,90294,0
+FCO.US,D,20230605,000000,5.36,5.368,5.3098,5.32,32865,0
+FCO.US,D,20230606,000000,5.4,5.4,5.35,5.37,36090,0
+FCO.US,D,20230607,000000,5.44,5.51,5.4077,5.44,82101,0
+FCO.US,D,20230608,000000,5.455,5.455,5.4,5.43,41644,0
+FCO.US,D,20230609,000000,5.45,5.4999,5.4101,5.42,52010,0
+FCO.US,D,20230612,000000,5.5,5.5248,5.35,5.36,62066,0
+FCO.US,D,20230613,000000,5.36,5.4499,5.31,5.36,76244,0
+FCO.US,D,20230614,000000,5.36,5.44,5.36,5.43,52168,0
+FCO.US,D,20230615,000000,5.42,5.49,5.4,5.47,34434,0
+FCO.US,D,20230616,000000,5.46,5.6,5.43,5.6,87315,0
+FCO.US,D,20230620,000000,5.64,5.68,5.53,5.6599,65156,0
+FCO.US,D,20230621,000000,5.65,5.7355,5.65,5.69,69932,0
+FCO.US,D,20230622,000000,5.65,5.65,5.5,5.61,33478,0
+FCO.US,D,20230623,000000,5.55,5.71,5.5025,5.62,37519,0
+FCO.US,D,20230626,000000,5.61,5.76,5.5969,5.76,53391,0
+FCO.US,D,20230627,000000,5.59,5.75,5.57,5.63,46592,0
+FCO.US,D,20230628,000000,5.69,5.76,5.6139,5.75,75199,0
+FCO.US,D,20230629,000000,5.78,6,5.7153,6,37056,0
+FCO.US,D,20230630,000000,6,6.04,5.9001,5.96,117234,0
+FCO.US,D,20230703,000000,5.96,6.04,5.96,6.01,19805,0
+FCO.US,D,20230705,000000,6,6.01,5.96,6.01,72310,0
+FCO.US,D,20230706,000000,5.95,5.9691,5.7,5.76,68726,0
+FCO.US,D,20230707,000000,5.76,5.87,5.75,5.75,25465,0
+FCO.US,D,20230710,000000,5.7,5.88,5.68,5.88,64312,0
+FCO.US,D,20230711,000000,6,6.04,5.88,6.01,57470,0
+FCO.US,D,20230712,000000,6.04,6.04,5.95,5.97,43902,0
+FCO.US,D,20230713,000000,6.04,6.1,5.98,6.1,62447,0
+FCO.US,D,20230714,000000,6.11,6.11,5.97,5.98,49508,0
+FCO.US,D,20230717,000000,6.02,6.13,6,6.02,80612,0
+FCO.US,D,20230718,000000,6.02,6.15,6.02,6.08,32227,0
+FCO.US,D,20230719,000000,6.15,6.22,6.125,6.21,70471,0
+FCO.US,D,20230720,000000,6.21,6.41,6.2,6.38,108840,0
+FCO.US,D,20230721,000000,6.23,6.29,6.2,6.24,46283,0
+FCO.US,D,20230724,000000,6.35,6.4699,6.25,6.27,68491,0
+FCO.US,D,20230725,000000,6.29,6.29,6.17,6.24,37268,0
+FCO.US,D,20230726,000000,6.26,6.41,6.26,6.33,44402,0
+FCO.US,D,20230727,000000,6.36,6.37,6.13,6.17,76774,0
+FCO.US,D,20230728,000000,6.24,6.3,6.14,6.2,46535,0
+FCO.US,D,20230731,000000,6.26,6.26,6.15,6.21,44216,0
+FCO.US,D,20230801,000000,6.21,6.22,6.1,6.15,33867,0
+FCO.US,D,20230802,000000,6.15,6.15,5.96,5.99,52466,0
+FCO.US,D,20230803,000000,6,6,5.875,5.8999,45346,0
+FCO.US,D,20230804,000000,5.9,5.95,5.84,5.91,53255,0
+FCO.US,D,20230807,000000,6.04,6.0879,5.8105,5.86,46895,0
+FCO.US,D,20230808,000000,5.81,5.9099,5.755,5.77,63198,0
+FCO.US,D,20230809,000000,5.9,5.9,5.73,5.76,40366,0
+FCO.US,D,20230810,000000,5.71,5.8399,5.7071,5.78,50305,0
+FCO.US,D,20230811,000000,5.78,5.78,5.6625,5.76,66157,0
+FCO.US,D,20230814,000000,6,6.14,5.9208,6.03,131588,0
+FCO.US,D,20230815,000000,5.96,6.19,5.96,6,40656,0
+FCO.US,D,20230816,000000,6.01,6.0599,5.91,5.91,34933,0
+FCO.US,D,20230817,000000,6,6,5.76,5.85,54980,0
+FCO.US,D,20230818,000000,5.89,6.09,5.7601,6,75102,0
+FCO.US,D,20230821,000000,6,6.14,5.95,6.06,55437,0
+FCO.US,D,20230822,000000,6.15,6.2,6.1101,6.2,53168,0
+FCO.US,D,20230823,000000,6.1,6.24,6.1,6.1599,43146,0
+FCO.US,D,20230824,000000,6.1,6.1299,5.92,6.1,17868,0
+FCO.US,D,20230825,000000,6.045,6.14,5.92,6.03,46824,0
+FCO.US,D,20230828,000000,5.98,6.1,5.93,5.97,30533,0
+FCO.US,D,20230829,000000,6.01,6.15,5.95,6.08,64059,0
+FCO.US,D,20230830,000000,6.15,6.15,5.98,6.07,21854,0
+FCO.US,D,20230831,000000,6.14,6.15,6.0501,6.15,30091,0
+FCO.US,D,20230901,000000,6.11,6.1499,5.81,5.8668,74015,0
+FCO.US,D,20230905,000000,6.06,6.13,5.85,5.85,35157,0
+FCO.US,D,20230906,000000,5.85,5.972,5.85,5.96,25650,0
+FCO.US,D,20230907,000000,5.9998,6.0378,5.9,5.93,34865,0
+FCO.US,D,20230908,000000,5.91,5.99,5.88,5.94,39295,0
+FCO.US,D,20230911,000000,5.98,5.98,5.8303,5.8502,45171,0
+FCO.US,D,20230912,000000,5.86,5.944,5.85,5.895,37903,0
+FCO.US,D,20230913,000000,5.92,6.1099,5.9,6.08,38884,0
+FCO.US,D,20230914,000000,5.95,6.1,5.95,6.08,53432,0
+FCO.US,D,20230915,000000,6.02,6.15,5.97,6.15,59722,0
+FCO.US,D,20230918,000000,6.06,6.24,6.06,6.24,73863,0
+FCO.US,D,20230919,000000,6.23,6.48,6.16,6.47,137545,0
+FCO.US,D,20230920,000000,6.48,6.49,6.26,6.39,153104,0
+FCO.US,D,20230921,000000,6.08,6.26,6.06,6.14,44410,0
+FCO.US,D,20230922,000000,6.13,6.1999,5.9901,6.04,29123,0
+FCO.US,D,20230925,000000,6.02,6.05,5.93,6.02,48100,0
+FCO.US,D,20230926,000000,6.05,6.05,5.81,5.86,84341,0
+FCO.US,D,20230927,000000,5.88,6.1,5.8354,5.92,44189,0
+FCO.US,D,20230928,000000,5.85,6.08,5.85,6,22797,0
+FCO.US,D,20230929,000000,6.05,6.14,5.95,5.98,30404,0
+FCO.US,D,20231002,000000,6,6.06,5.87,5.98,64907,0
+FCO.US,D,20231003,000000,5.95,6.01,5.675,5.75,63765,0
+FCO.US,D,20231004,000000,5.78,5.98,5.7606,5.92,38807,0
+FCO.US,D,20231005,000000,5.88,6,5.8162,5.96,13812,0
+FCO.US,D,20231006,000000,5.84,6.04,5.81,5.83,54019,0
+FCO.US,D,20231009,000000,5.81,5.9,5.78,5.8,50345,0
+FCO.US,D,20231010,000000,5.8,5.95,5.76,5.85,26194,0
+FCO.US,D,20231011,000000,5.91,6.068,5.8798,6.03,51607,0
+FCO.US,D,20231012,000000,5.94,6.05,5.9,5.93,51676,0
+FCO.US,D,20231013,000000,5.9,6,5.89,5.96,39406,0
+FCO.US,D,20231016,000000,5.92,6.03,5.91,5.91,42840,0
+FCO.US,D,20231017,000000,5.87,6.06,5.868,5.99,57754,0
+FCO.US,D,20231018,000000,5.92,5.9599,5.75,5.79,52800,0
+FCO.US,D,20231019,000000,5.82,6.03,5.7599,5.89,30492,0
+FCO.US,D,20231020,000000,5.91,5.95,5.8001,5.82,44433,0
+FCO.US,D,20231023,000000,5.72,5.84,5.7,5.82,45276,0
+FCO.US,D,20231024,000000,5.82,5.88,5.72,5.88,18284,0
+FCO.US,D,20231025,000000,5.85,5.87,5.75,5.81,64712,0
+FCO.US,D,20231026,000000,5.81,5.81,5.52,5.74,128318,0
+FCO.US,D,20231027,000000,5.82,5.82,5.6927,5.8,41211,0
+FCO.US,D,20231030,000000,5.8,6.03,5.75,6.03,42238,0
+FCO.US,D,20231031,000000,6.06,6.09,6,6.09,53315,0
+FCO.US,D,20231101,000000,6.07,6.09,6,6.05,67931,0
+FCO.US,D,20231102,000000,6.1,6.12,6.04,6.04,50270,0
+FCO.US,D,20231103,000000,6.05,6.1,6,6,45247,0
+FCO.US,D,20231106,000000,6.03,6.2,6,6.09,63226,0
+FCO.US,D,20231107,000000,6.03,6.1199,6.0001,6.03,28016,0
+FCO.US,D,20231108,000000,6.02,6.11,6,6,10361,0
+FCO.US,D,20231109,000000,5.99,6.1,5.99,6.04,22016,0
+FCO.US,D,20231110,000000,6.09,6.09,5.86,5.86,47535,0
+FCO.US,D,20231113,000000,5.87,5.94,5.86,5.88,28353,0
+FCO.US,D,20231114,000000,5.915,5.94,5.9,5.91,29558,0
+FCO.US,D,20231115,000000,5.93,5.93,5.89,5.89,19344,0
+FCO.US,D,20231116,000000,5.91,5.97,5.89,5.97,56242,0
+FCO.US,D,20231117,000000,6,6.2,6,6.19,58539,0
+FCO.US,D,20231120,000000,6.08,6.35,6.0605,6.25,61622,0
+FCO.US,D,20231121,000000,6.25,6.3,6.09,6.18,61241,0
+FCO.US,D,20231122,000000,6.135,6.19,6.08,6.08,13511,0
+FCO.US,D,20231124,000000,6.31,6.31,6.1781,6.27,49976,0
+FCO.US,D,20231127,000000,6.25,6.31,6.25,6.3,13614,0
+FCO.US,D,20231128,000000,6.32,6.42,6.3,6.32,49953,0
+FCO.US,D,20231129,000000,6.32,6.36,6.09,6.09,25416,0
+FCO.US,D,20231130,000000,6.31,6.31,6.08,6.1,26108,0
+FCO.US,D,20231201,000000,6.16,6.24,6.1,6.1,47860,0
+FCO.US,D,20231204,000000,6.07,6.18,6.07,6.17,39237,0
+FCO.US,D,20231205,000000,6.2,6.2846,6.14,6.24,63667,0
+FCO.US,D,20231206,000000,6.2,6.4,6.15,6.4,53648,0
+FCO.US,D,20231207,000000,6.19,6.3399,6.126,6.33,53217,0
+FCO.US,D,20231208,000000,6.28,6.39,6.2734,6.39,49466,0
+FCO.US,D,20231211,000000,6.39,6.4,6.2,6.4,27675,0
+FCO.US,D,20231212,000000,6.3999,6.4,6.3244,6.38,12528,0
+FCO.US,D,20231213,000000,6.3445,6.38,6.3,6.31,19799,0
+FCO.US,D,20231214,000000,6.31,6.39,6.16,6.23,43835,0
+FCO.US,D,20231215,000000,6.25,6.3,6.21,6.22,21711,0
+FCO.US,D,20231218,000000,6.25,6.3155,6.0237,6.1,51595,0
+FCO.US,D,20231219,000000,6.2,6.31,6.11,6.31,29648,0
+FCO.US,D,20231220,000000,6.33,6.39,6.2593,6.39,30885,0
+FCO.US,D,20231221,000000,6.4,6.45,6.3347,6.4,25088,0
+FCO.US,D,20231222,000000,6.42,6.54,6.385,6.49,36854,0
+FCO.US,D,20231226,000000,6.53,6.63,6.4601,6.63,36530,0
+FCO.US,D,20231227,000000,6.57,6.63,6.57,6.62,22360,0
+FCO.US,D,20231228,000000,6.47,6.58,6.4695,6.58,15895,0
+FCO.US,D,20231229,000000,6.58,6.58,6,6.46,150952,0
+FCO.US,D,20240102,000000,6.4,6.4717,6.08,6.16,60993,0
+FCO.US,D,20240103,000000,6.16,6.243,6.01,6.03,51194,0
+FCO.US,D,20240104,000000,6.02,6.18,6.0167,6.18,39183,0
+FCO.US,D,20240105,000000,6.13,6.1909,6.095,6.13,11722,0
+FCO.US,D,20240108,000000,6.16,6.23,5.55,5.66,299006,0
+FCO.US,D,20240109,000000,5.6,5.66,5.1601,5.24,350735,0
+FCO.US,D,20240110,000000,5.32,5.46,5,5.1,301425,0
+FCO.US,D,20240111,000000,5.2,5.5009,5.2,5.3,273238,0
+FCO.US,D,20240112,000000,5.35,5.4699,5.12,5.19,170724,0
+FCO.US,D,20240116,000000,5.27,5.32,5.06,5.12,136614,0
+FCO.US,D,20240117,000000,5.07,5.11,4.73,4.93,222612,0
+FCO.US,D,20240118,000000,4.97,5.242,4.964,5.24,131333,0
+FCO.US,D,20240119,000000,5.21,5.42,5.21,5.32,90232,0
+FCO.US,D,20240122,000000,5.38,5.47,5.26,5.43,84425,0
+FCO.US,D,20240123,000000,5.37,5.37,5.18,5.3,60363,0
+FCO.US,D,20240124,000000,5.26,5.31,5.1,5.19,63802,0
+FCO.US,D,20240125,000000,5.16,5.24,5.09,5.13,61878,0
+FCO.US,D,20240126,000000,5.1,5.23,5.1,5.17,81286,0
+FCO.US,D,20240129,000000,5.2,5.26,5.15,5.19,63412,0
+FCO.US,D,20240130,000000,5.2,5.22,5.1695,5.19,23722,0
+FCO.US,D,20240131,000000,5.19,5.26,5.17,5.214,67960,0
+FCO.US,D,20240201,000000,5.21,5.3362,5.21,5.32,55653,0
+FCO.US,D,20240202,000000,5.33,5.33,5.21,5.25,51690,0
+FCO.US,D,20240205,000000,5.25,5.27,5.18,5.23,36597,0
+FCO.US,D,20240206,000000,5.26,5.29,5.19,5.29,47115,0
+FCO.US,D,20240207,000000,5.28,5.29,5.17,5.17,67783,0
+FCO.US,D,20240208,000000,5.25,5.28,5.17,5.18,64994,0
+FCO.US,D,20240209,000000,5.17,5.24,5.12,5.2,78671,0
+FCO.US,D,20240212,000000,5.22,5.33,5.2,5.32,57647,0
+FCO.US,D,20240213,000000,5.31,5.32,5.15,5.1741,77324,0
+FCO.US,D,20240214,000000,5.2,5.32,5.18,5.3,32268,0
+FCO.US,D,20240215,000000,5.34,5.38,5.2899,5.38,53473,0
+FCO.US,D,20240216,000000,5.42,5.44,5.345,5.44,53094,0
+FCO.US,D,20240220,000000,5.45,5.61,5.44,5.51,112771,0
+FCO.US,D,20240221,000000,5.52,5.5641,5.45,5.46,62902,0
+FCO.US,D,20240222,000000,5.57,5.58,5.3758,5.57,123454,0
+FCO.US,D,20240223,000000,5.59,6.1322,5.5017,5.82,450974,0
+FCO.US,D,20240226,000000,5.82,5.84,5.53,5.68,251323,0
+FCO.US,D,20240227,000000,5.71,5.75,5.6,5.735,50213,0
+FCO.US,D,20240228,000000,5.64,5.7268,5.49,5.54,80657,0
+FCO.US,D,20240229,000000,5.55,5.61,5.48,5.58,143532,0
+FCO.US,D,20240301,000000,5.55,5.63,5.5432,5.56,68631,0
+FCO.US,D,20240304,000000,5.6,5.67,5.56,5.65,70906,0
+FCO.US,D,20240305,000000,5.65,5.7,5.55,5.55,60297,0
+FCO.US,D,20240306,000000,5.63,5.6699,5.55,5.58,92995,0
+FCO.US,D,20240307,000000,5.6,5.67,5.52,5.5466,63667,0
+FCO.US,D,20240308,000000,5.54,5.6139,5.5,5.54,86191,0
+FCO.US,D,20240311,000000,5.58,5.58,5.44,5.57,83394,0
+FCO.US,D,20240312,000000,5.55,5.55,5.35,5.38,137678,0
+FCO.US,D,20240313,000000,5.42,5.4977,5.37,5.4,112986,0
+FCO.US,D,20240314,000000,5.41,5.47,5.28,5.32,123446,0
+FCO.US,D,20240315,000000,5.32,5.3799,5.32,5.37,59325,0
+FCO.US,D,20240318,000000,5.32,5.4199,5.32,5.39,50217,0
+FCO.US,D,20240319,000000,5.42,5.4839,5.35,5.38,137470,0
+FCO.US,D,20240320,000000,5.33,5.35,5.28,5.29,52825,0
+FCO.US,D,20240321,000000,5.35,5.4099,5.35,5.38,33943,0
+FCO.US,D,20240322,000000,5.35,5.3969,5.29,5.3,50628,0
+FCO.US,D,20240325,000000,5.32,5.32,5.25,5.29,47587,0
+FCO.US,D,20240326,000000,5.34,5.36,5.27,5.35,29159,0
+FCO.US,D,20240327,000000,5.35,5.4,5.35,5.4,20882,0
+FCO.US,D,20240328,000000,5.42,5.44,5.3716,5.43,59855,0
+FCO.US,D,20240401,000000,5.4,5.47,5.35,5.41,85729,0
+FCO.US,D,20240402,000000,5.35,5.47,5.35,5.44,47973,0
+FCO.US,D,20240403,000000,5.45,5.46,5.4,5.42,44557,0
+FCO.US,D,20240404,000000,5.48,5.48,5.4298,5.44,31022,0
+FCO.US,D,20240405,000000,5.45,5.47,5.38,5.45,44823,0
+FCO.US,D,20240408,000000,5.45,5.5,5.45,5.48,45719,0
+FCO.US,D,20240409,000000,5.54,5.54,5.47,5.49,28819,0
+FCO.US,D,20240410,000000,5.55,5.55,5.4699,5.48,63557,0
+FCO.US,D,20240411,000000,5.46,5.51,5.24,5.31,191315,0
+FCO.US,D,20240412,000000,5.31,5.3499,5.3,5.33,50355,0
+FCO.US,D,20240415,000000,5.41,5.4796,5.35,5.42,50293,0
+FCO.US,D,20240416,000000,5.39,5.44,5.312,5.38,56262,0
+FCO.US,D,20240417,000000,5.4,5.5,5.39,5.5,64720,0
+FCO.US,D,20240418,000000,5.53,5.55,5.44,5.5,63061,0
+FCO.US,D,20240419,000000,5.63,5.63,5.51,5.51,33538,0
+FCO.US,D,20240422,000000,5.45,5.51,5.41,5.42,70760,0
+FCO.US,D,20240423,000000,5.44,5.5824,5.44,5.52,30562,0
+FCO.US,D,20240424,000000,5.52,5.5364,5.46,5.49,49524,0
+FCO.US,D,20240425,000000,5.49,5.49,5.37,5.47,26169,0
+FCO.US,D,20240426,000000,5.47,5.6515,5.4597,5.57,122564,0
+FCO.US,D,20240429,000000,5.55,5.55,5.475,5.55,41358,0
+FCO.US,D,20240430,000000,5.59,5.59,5.47,5.47,47363,0
+FCO.US,D,20240501,000000,5.49,5.59,5.49,5.57,29514,0
+FCO.US,D,20240502,000000,5.51,5.57,5.51,5.56,41254,0
+FCO.US,D,20240503,000000,5.57,5.6,5.54,5.58,61661,0
+FCO.US,D,20240506,000000,5.53,5.619,5.53,5.6,56229,0
+FCO.US,D,20240507,000000,5.63,5.6497,5.5801,5.615,41937,0
+FCO.US,D,20240508,000000,5.62,5.66,5.59,5.66,72627,0
+FCO.US,D,20240509,000000,5.66,5.69,5.6201,5.665,32490,0
+FCO.US,D,20240510,000000,5.65,5.72,5.65,5.7,33817,0
+FCO.US,D,20240513,000000,5.75,5.81,5.725,5.81,54896,0
+FCO.US,D,20240514,000000,5.78,5.84,5.75,5.84,30607,0
+FCO.US,D,20240515,000000,5.84,5.9301,5.81,5.93,43941,0
+FCO.US,D,20240516,000000,5.95,6.13,5.93,5.99,85100,0
+FCO.US,D,20240517,000000,5.95,6.01,5.8495,5.99,37638,0
+FCO.US,D,20240520,000000,6.02,6.1,6.005,6.01,123227,0
+FCO.US,D,20240521,000000,6,6.0794,6,6.03,68305,0
+FCO.US,D,20240522,000000,5.9,5.9978,5.83,5.86,74795,0
+FCO.US,D,20240523,000000,5.8,5.85,5.73,5.73,77096,0
+FCO.US,D,20240524,000000,5.7482,5.77,5.73,5.76,31610,0
+FCO.US,D,20240528,000000,5.78,5.78,5.73,5.735,50943,0
+FCO.US,D,20240529,000000,5.7,5.737,5.66,5.71,34980,0
+FCO.US,D,20240530,000000,5.67,5.78,5.41,5.44,233288,0
+FCO.US,D,20240531,000000,5.53,5.6,5.47,5.5,152652,0
+FCO.US,D,20240603,000000,5.56,5.76,5.56,5.62,81517,0
+FCO.US,D,20240604,000000,5.64,5.701,5.63,5.69,45867,0
+FCO.US,D,20240605,000000,5.66,5.7199,5.64,5.66,30348,0
+FCO.US,D,20240606,000000,5.65,5.7,5.65,5.68,35840,0
+FCO.US,D,20240607,000000,5.65,5.73,5.65,5.72,40517,0
+FCO.US,D,20240610,000000,5.68,5.77,5.68,5.75,26721,0
+FCO.US,D,20240611,000000,5.7501,5.79,5.7501,5.78,22916,0
+FCO.US,D,20240612,000000,5.79,5.82,5.7786,5.81,18486,0
+FCO.US,D,20240613,000000,5.89,5.96,5.842,5.8901,50570,0
+FCO.US,D,20240614,000000,5.75,5.94,5.75,5.86,32731,0
+FCO.US,D,20240617,000000,5.89,5.9703,5.86,5.95,53195,0
+FCO.US,D,20240618,000000,6,6.02,5.95,5.96,47788,0
+FCO.US,D,20240620,000000,5.97,6.02,5.95,5.95,55037,0
+FCO.US,D,20240621,000000,5.8,5.89,5.7401,5.8,27031,0
+FCO.US,D,20240624,000000,5.8,5.815,5.75,5.75,26145,0
+FCO.US,D,20240625,000000,5.7,5.79,5.68,5.69,77264,0
+FCO.US,D,20240626,000000,5.7083,5.7178,5.68,5.7,21258,0
+FCO.US,D,20240627,000000,5.8,5.94,5.78,5.88,37634,0
+FCO.US,D,20240628,000000,5.88,5.88,5.77,5.807,45540,0
+FCO.US,D,20240701,000000,5.79,5.88,5.79,5.8,62358,0
+FCO.US,D,20240702,000000,5.79,5.96,5.75,5.96,60848,0
+FCO.US,D,20240703,000000,5.76,6,5.76,6,33367,0
+FCO.US,D,20240705,000000,5.95,6,5.95,5.98,41633,0
+FCO.US,D,20240708,000000,5.91,5.97,5.75,5.91,19300,0
+FCO.US,D,20240709,000000,5.94,5.95,5.8001,5.9199,55714,0
+FCO.US,D,20240710,000000,5.93,5.95,5.8001,5.9137,45334,0
+FCO.US,D,20240711,000000,5.88,5.99,5.88,5.97,48602,0
+FCO.US,D,20240712,000000,5.97,6,5.97,5.97,29930,0
+FCO.US,D,20240715,000000,5.97,6.05,5.955,6,77991,0
+FCO.US,D,20240716,000000,6.01,6.1,5.995,6.1,64309,0
+FCO.US,D,20240717,000000,6.09,6.189,6.02,6.12,63180,0
+FCO.US,D,20240718,000000,6.15,6.17,6.105,6.17,40855,0
+FCO.US,D,20240719,000000,6.16,6.21,6.16,6.21,34824,0
+FCO.US,D,20240722,000000,6.2,6.28,6.1757,6.27,80950,0
+FCO.US,D,20240723,000000,6.29,6.31,6.11,6.26,124942,0
+FCO.US,D,20240724,000000,6.23,6.3199,6.12,6.142,83172,0
+FCO.US,D,20240725,000000,6.14,6.2,5.71,5.76,155780,0
+FCO.US,D,20240726,000000,5.84,5.95,5.63,5.81,169866,0
+FCO.US,D,20240729,000000,5.88,5.88,5.6993,5.78,73385,0
+FCO.US,D,20240730,000000,5.82,5.88,5.81,5.88,59410,0
+FCO.US,D,20240731,000000,5.94,6.14,5.8641,6.03,70493,0
+FCO.US,D,20240801,000000,5.91,6.1243,5.82,5.84,120778,0
+FCO.US,D,20240802,000000,5.84,5.95,5.8,5.93,58940,0
+FCO.US,D,20240805,000000,5.65,5.8595,5.632,5.67,117998,0
+FCO.US,D,20240806,000000,5.72,6.12,5.68,6.06,265508,0
+FCO.US,D,20240807,000000,6.03,6.03,5.94,5.95,99725,0
+FCO.US,D,20240808,000000,6,6.07,5.3,5.35,434961,0
+FCO.US,D,20240809,000000,5.37,5.64,5.34,5.53,192342,0
+FCO.US,D,20240812,000000,5.56,5.69,5.56,5.65,28561,0
+FCO.US,D,20240813,000000,5.69,5.71,5.6,5.67,55666,0
+FCO.US,D,20240814,000000,5.63,5.73,5.63,5.67,38292,0
+FCO.US,D,20240815,000000,5.69,5.7999,5.65,5.73,143942,0
+FCO.US,D,20240816,000000,5.45,5.83,5.45,5.77,276987,0
+FCO.US,D,20240819,000000,5.79,5.85,5.67,5.84,62992,0
+FCO.US,D,20240820,000000,5.82,5.93,5.75,5.865,97167,0
+FCO.US,D,20240821,000000,5.9,5.9499,5.77,5.8105,65519,0
+FCO.US,D,20240822,000000,5.83,5.92,5.78,5.91,107246,0
+FCO.US,D,20240823,000000,5.84,5.8499,5.72,5.8,53627,0
+FCO.US,D,20240826,000000,5.74,5.805,5.7,5.746,46086,0
+FCO.US,D,20240827,000000,5.81,5.8422,5.6801,5.74,49461,0
+FCO.US,D,20240828,000000,5.725,5.7754,5.5,5.59,78208,0
+FCO.US,D,20240829,000000,5.6,5.84,5.6,5.82,94943,0
+FCO.US,D,20240830,000000,5.84,5.94,5.72,5.78,48248,0
+FCO.US,D,20240903,000000,5.78,5.9,5.72,5.8,35015,0
+FCO.US,D,20240904,000000,5.76,5.88,5.76,5.88,25591,0
+FCO.US,D,20240905,000000,5.87,5.88,5.77,5.88,121965,0
+FCO.US,D,20240906,000000,5.88,5.88,5.82,5.876,36819,0
+FCO.US,D,20240909,000000,5.87,5.915,5.79,5.818,78106,0
+FCO.US,D,20240910,000000,5.82,5.9199,5.742,5.87,35464,0
+FCO.US,D,20240911,000000,5.92,5.92,5.6901,5.83,47686,0
+FCO.US,D,20240912,000000,5.8818,5.885,5.77,5.85,32756,0
+FCO.US,D,20240913,000000,5.84,5.88,5.775,5.82,78179,0
+FCO.US,D,20240916,000000,5.84,5.8698,5.81,5.81,36207,0
+FCO.US,D,20240917,000000,5.79,5.8467,5.79,5.8301,16468,0
+FCO.US,D,20240918,000000,5.85,5.94,5.82,5.9,81016,0
+FCO.US,D,20240919,000000,5.92,5.98,5.9,5.96,53170,0
+FCO.US,D,20240920,000000,5.96,6.05,5.9156,6.02,83926,0
+FCO.US,D,20240923,000000,5.9,5.95,5.74,5.8,87886,0
+FCO.US,D,20240924,000000,5.78,5.8408,5.779,5.8,35928,0
+FCO.US,D,20240925,000000,5.91,6.04,5.82,5.97,55224,0
+FCO.US,D,20240926,000000,5.94,5.97,5.85,5.8858,30547,0
+FCO.US,D,20240927,000000,6,6.015,5.8989,5.98,46636,0
+FCO.US,D,20240930,000000,5.98,5.99,5.93,5.99,45201,0
+FCO.US,D,20241001,000000,5.99,6.05,5.9375,6.018,54872,0
+FCO.US,D,20241002,000000,5.97,6,5.9399,5.94,24057,0
+FCO.US,D,20241003,000000,5.95,6.01,5.95,6,39854,0
+FCO.US,D,20241004,000000,6,6.02,5.96,6.02,42166,0
+FCO.US,D,20241007,000000,6.04,6.04,5.995,6.03,51204,0
+FCO.US,D,20241008,000000,6.04,6.04,5.97,6.02,31839,0
+FCO.US,D,20241009,000000,6,6.01,5.99,6.01,24289,0
+FCO.US,D,20241010,000000,6.02,6.04,5.99,6.01,35129,0
+FCO.US,D,20241011,000000,6.04,6.1,6.01,6.02,54004,0
+FCO.US,D,20241014,000000,6,6.0844,6,6.01,24399,0
+FCO.US,D,20241015,000000,6.04,6.1,6.016,6.085,66102,0
+FCO.US,D,20241016,000000,6.07,6.1,6.03,6.08,26995,0
+FCO.US,D,20241017,000000,6.14,6.14,6.0601,6.105,51970,0
+FCO.US,D,20241018,000000,6.1,6.2,6.08,6.2,101813,0
+FCO.US,D,20241021,000000,6.2,6.2,6.14,6.15,53195,0
+FCO.US,D,20241022,000000,6.15,6.19,6.104,6.104,49544,0
+FCO.US,D,20241023,000000,6.15,6.19,6,6.05,80755,0
+FCO.US,D,20241024,000000,6.02,6.02,5.8486,5.934,45632,0
+FCO.US,D,20241025,000000,5.94,5.99,5.85,5.96,39789,0
+FCO.US,D,20241028,000000,5.96,5.98,5.76,5.86,120307,0
+FCO.US,D,20241029,000000,5.85,5.85,5.775,5.778,47382,0
+FCO.US,D,20241030,000000,5.81,5.9,5.78,5.86,55599,0
+FCO.US,D,20241031,000000,5.9,5.9,5.83,5.84,43544,0
+FCO.US,D,20241101,000000,5.88,5.9,5.8594,5.89,36396,0
+FCO.US,D,20241104,000000,5.97,5.97,5.9008,5.925,40744,0
+FCO.US,D,20241105,000000,5.96,6.22,5.93,6.08,422620,0
+FCO.US,D,20241106,000000,6.02,6.06,6,6.025,44066,0
+FCO.US,D,20241107,000000,6,6.07,6,6.0679,60158,0
+FCO.US,D,20241108,000000,6.07,6.12,6.035,6.09,51495,0
+FCO.US,D,20241111,000000,6.0701,6.16,6.0701,6.11,21662,0
+FCO.US,D,20241112,000000,6.1101,6.1321,5.9612,5.98,63928,0
+FCO.US,D,20241113,000000,6.02,6.08,5.99,6.01,43477,0
+FCO.US,D,20241114,000000,6.0455,6.0455,5.97,5.97,35357,0
+FCO.US,D,20241115,000000,5.97,6.04,5.92,5.97,30020,0
+FCO.US,D,20241118,000000,6.03,6.07,5.94,6,37037,0
+FCO.US,D,20241119,000000,6.04,6.04,5.95,5.9835,49515,0
+FCO.US,D,20241120,000000,6.04,6.08,6,6.015,48151,0
+FCO.US,D,20241121,000000,5.97,5.97,5.89,5.92,56530,0
+FCO.US,D,20241122,000000,5.94,6.03,5.93,6.03,64388,0
+FCO.US,D,20241125,000000,6.06,6.06,5.93,5.94,161802,0
+FCO.US,D,20241126,000000,5.9731,6.07,5.9,5.9353,41357,0
+FCO.US,D,20241127,000000,5.98,6.03,5.93,5.965,38747,0
+FCO.US,D,20241129,000000,6.0007,6.03,5.94,5.96,39974,0
+FCO.US,D,20241202,000000,5.975,5.99,5.94,5.96,50978,0
+FCO.US,D,20241203,000000,5.99,6.01,5.95,6,53475,0
+FCO.US,D,20241204,000000,5.99,6.01,5.96,6.0045,36600,0
+FCO.US,D,20241205,000000,5.95,6,5.95,5.975,20701,0
+FCO.US,D,20241206,000000,5.975,5.9859,5.94,5.95,40954,0
+FCO.US,D,20241209,000000,5.9639,5.98,5.91,5.91,50976,0
+FCO.US,D,20241210,000000,5.95,5.98,5.92,5.93,38246,0
+FCO.US,D,20241211,000000,5.94,5.95,5.81,5.905,46689,0
+FCO.US,D,20241212,000000,5.8917,5.9,5.85,5.86,17922,0
+FCO.US,D,20241213,000000,5.88,5.9326,5.82,5.82,27730,0
+FCO.US,D,20241216,000000,5.925,6.09,5.8846,5.92,51343,0
+FCO.US,D,20241217,000000,5.963,5.965,5.9,5.94,44038,0
+FCO.US,D,20241218,000000,5.96,5.96,5.82,5.83,38179,0
+FCO.US,D,20241219,000000,5.8807,6.03,5.76,5.9,209243,0
+FCO.US,D,20241220,000000,5.9933,6.02,5.9106,5.98,67406,0
+FCO.US,D,20241223,000000,6,6.13,5.98,6,38210,0
+FCO.US,D,20241224,000000,6.03,6.08,5.995,6.05,22884,0
+FCO.US,D,20241226,000000,6.06,6.07,6.05,6.055,42616,0
+FCO.US,D,20241227,000000,6.09,6.09,5.98,5.98,47770,0
+FCO.US,D,20241230,000000,5.88,5.95,5.85,5.85,66218,0
+FCO.US,D,20241231,000000,5.86,5.9299,5.85,5.9,38487,0
+FCO.US,D,20250102,000000,5.89,5.99,5.89,5.94,41826,0
+FCO.US,D,20250103,000000,5.92,6.03,5.92,5.93,69344,0
+FCO.US,D,20250106,000000,5.9,5.93,5.85,5.87,71364,0
+FCO.US,D,20250107,000000,5.88,5.9,5.71,5.74,124253,0
+FCO.US,D,20250108,000000,5.74,5.8,5.73,5.79,51157,0
+FCO.US,D,20250110,000000,5.79,5.87,5.75,5.77,80269,0
+FCO.US,D,20250113,000000,5.91,5.95,5.76,5.86,41759,0
+FCO.US,D,20250114,000000,5.9297,5.9436,5.88,5.88,35535,0
+FCO.US,D,20250115,000000,5.935,5.9799,5.93,5.9799,59674,0
+FCO.US,D,20250116,000000,5.955,5.97,5.91,5.92,38527,0
+FCO.US,D,20250117,000000,5.98,5.99,5.92,5.98,32490,0
+FCO.US,D,20250121,000000,5.99,6.02,5.96,6,87241,0
+FCO.US,D,20250122,000000,6.01,6.07,6,6.04,48198,0
+FCO.US,D,20250123,000000,6.06,6.61,6.0238,6.33,618398,0
+FCO.US,D,20250124,000000,6.23,6.43,6.1671,6.28,215274,0
+FCO.US,D,20250127,000000,6.215,6.28,6.1506,6.21,86091,0
+FCO.US,D,20250128,000000,6.2316,6.2694,6.151,6.16,85007,0
+FCO.US,D,20250129,000000,6.15,6.19,6.13,6.16,48259,0
+FCO.US,D,20250130,000000,6.19,6.26,6.09,6.09,99694,0
+FCO.US,D,20250131,000000,6.1452,6.18,6.0701,6.08,68771,0
+FCO.US,D,20250203,000000,6.09,6.19,6.01,6.03,175245,0
+FCO.US,D,20250204,000000,6.07,6.1,6.01,6.05,135668,0
+FCO.US,D,20250205,000000,6.2,6.26,6.03,6.04,143516,0
+FCO.US,D,20250206,000000,6.1,6.1,6.04,6.05,60195,0
+FCO.US,D,20250207,000000,6.1,6.1312,6.02,6.03,92249,0
+FCO.US,D,20250210,000000,6.04,6.11,5.97,5.98,59073,0
+FCO.US,D,20250211,000000,6.0202,6.03,5.95,5.98,76604,0
+FCO.US,D,20250212,000000,5.98,6.03,5.96,6,27027,0
+FCO.US,D,20250213,000000,6.0114,6.0114,5.92,5.94,79470,0
+FCO.US,D,20250214,000000,5.965,6.0065,5.96,5.97,47021,0
+FCO.US,D,20250218,000000,6.02,6.103,6.009,6.07,64219,0
+FCO.US,D,20250219,000000,6.0888,6.1078,6.04,6.1,61688,0
+FCO.US,D,20250220,000000,6.1,6.1222,6.07,6.07,72207,0
+FCO.US,D,20250221,000000,6,6.04,5.96,5.98,69088,0
+FCO.US,D,20250224,000000,5.99,6.04,5.94,5.98,41402,0
+FCO.US,D,20250225,000000,6.07,6.07,5.88,5.96,60187,0
+FCO.US,D,20250226,000000,5.9779,6.0443,5.97,6,55436,0
+FCO.US,D,20250227,000000,6.05,6.06,5.98,6.02,97795,0
+FCO.US,D,20250228,000000,6.0256,6.0501,5.99,6,49881,0
+FCO.US,D,20250303,000000,6,6.06,5.9961,6.01,65873,0
+FCO.US,D,20250304,000000,6.05,6.08,6,6.08,82988,0
+FCO.US,D,20250305,000000,6.07,6.07,6.01,6.04,20407,0
+FCO.US,D,20250306,000000,6.05,6.07,6.02,6.06,37746,0
+FCO.US,D,20250307,000000,6.0401,6.06,6.01,6.02,42474,0
+FCO.US,D,20250310,000000,6.03,6.0699,5.99,5.99,79030,0
+FCO.US,D,20250311,000000,6.0001,6.0327,5.88,5.9,71434,0
+FCO.US,D,20250312,000000,5.95,6.04,5.9,6.01,92579,0
+FCO.US,D,20250313,000000,5.97,6.07,5.93,6.03,56034,0
+FCO.US,D,20250314,000000,6.045,6.0644,6,6.04,26598,0
+FCO.US,D,20250317,000000,6.06,6.15,6.05,6.09,111751,0
+FCO.US,D,20250318,000000,6.12,6.23,6.12,6.14,88571,0
+FCO.US,D,20250319,000000,6.12,6.23,6.1101,6.16,70523,0
+FCO.US,D,20250320,000000,6.16,6.19,6.1,6.1,46616,0
+FCO.US,D,20250321,000000,6.09,6.1999,6.09,6.14,34107,0
+FCO.US,D,20250324,000000,6.19,6.247,6.16,6.19,84817,0
+FCO.US,D,20250325,000000,6.12,6.16,6.07,6.13,38987,0
+FCO.US,D,20250326,000000,6.125,6.14,6.03,6.05,87941,0
+FCO.US,D,20250327,000000,6.05,6.06,6.01,6.01,25935,0
+FCO.US,D,20250328,000000,6.0397,6.14,6.03,6.03,57414,0
+FCO.US,D,20250331,000000,6.0355,6.06,5.93,6.01,75897,0
+FCO.US,D,20250401,000000,6.061,6.18,6.02,6.15,54232,0
+FCO.US,D,20250402,000000,6.15,6.16,6.07,6.15,40141,0
+FCO.US,D,20250403,000000,5.98,6.14,5.96,6.05,108493,0
+FCO.US,D,20250404,000000,5.9864,5.998,5.7,5.75,261879,0
+FCO.US,D,20250407,000000,5.58,5.94,5.3,5.78,269404,0
+FCO.US,D,20250408,000000,5.81,5.98,5.72,5.73,99336,0
+FCO.US,D,20250409,000000,5.55,5.9437,5.55,5.86,98507,0
+FCO.US,D,20250410,000000,5.77,5.91,5.66,5.7,91294,0
+FCO.US,D,20250411,000000,5.716,5.85,5.63,5.76,89177,0
+FCO.US,D,20250414,000000,5.8285,5.86,5.76,5.76,69670,0
+FCO.US,D,20250415,000000,5.82,5.91,5.76,5.8,42565,0
+FCO.US,D,20250416,000000,5.81,5.8555,5.71,5.79,50078,0
+FCO.US,D,20250417,000000,5.81,5.8978,5.8,5.83,27131,0
+FCO.US,D,20250421,000000,5.8001,5.86,5.78,5.82,57790,0
+FCO.US,D,20250422,000000,5.865,5.94,5.83,5.88,22143,0
+FCO.US,D,20250423,000000,5.895,5.97,5.85,5.86,36329,0
+FCO.US,D,20250424,000000,5.88,5.91,5.87,5.88,38807,0
+FCO.US,D,20250425,000000,5.9256,5.95,5.8463,5.88,20892,0
+FCO.US,D,20250428,000000,5.91,5.96,5.91,5.91,25118,0
+FCO.US,D,20250429,000000,6,6.04,5.9,5.97,83797,0
+FCO.US,D,20250430,000000,5.9904,6,5.88,5.9,38802,0
+FCO.US,D,20250501,000000,5.99,6,5.93,5.96,35384,0
+FCO.US,D,20250502,000000,5.97,6.17,5.9682,6.05,102978,0
+FCO.US,D,20250505,000000,6.06,6.15,5.97,5.97,109728,0
+FCO.US,D,20250506,000000,6.11,6.24,5.96,6.05,154002,0
+FCO.US,D,20250507,000000,6.07,6.22,6.07,6.16,118032,0
+FCO.US,D,20250508,000000,6.1762,6.25,6.11,6.13,94367,0
+FCO.US,D,20250509,000000,6.16,6.21,6.08,6.08,97325,0
+FCO.US,D,20250512,000000,6.13,6.24,6.13,6.16,78263,0
+FCO.US,D,20250513,000000,6.19,6.25,6.17,6.23,55944,0
+FCO.US,D,20250514,000000,6.23,6.33,6.18,6.24,105298,0
+FCO.US,D,20250515,000000,6.2,6.29,6.2,6.23,26710,0
+FCO.US,D,20250516,000000,6.27,6.31,6.22,6.27,51919,0
+FCO.US,D,20250519,000000,6.25,6.32,6.22,6.29,61268,0
+FCO.US,D,20250520,000000,6.3,6.39,6.29,6.33,84835,0
+FCO.US,D,20250521,000000,6.32,6.4,6.25,6.28,127237,0
+FCO.US,D,20250522,000000,6.16,6.25,6.12,6.18,68123,0
+FCO.US,D,20250523,000000,6.1795,6.34,6.16,6.24,53632,0
+FCO.US,D,20250527,000000,6.24,6.4,6.24,6.3,88533,0
+FCO.US,D,20250528,000000,6.31,6.32,6.16,6.2,67949,0
+FCO.US,D,20250529,000000,6.24,6.28,6.14,6.2,148283,0
+FCO.US,D,20250530,000000,6.2239,6.3,6.15,6.24,60220,0
+FCO.US,D,20250602,000000,6.21,6.29,6.15,6.21,28225,0
+FCO.US,D,20250603,000000,6.24,6.31,6.19,6.24,89667,0
+FCO.US,D,20250604,000000,6.2866,6.29,6.24,6.25,29126,0
+FCO.US,D,20250605,000000,6.2999,6.31,6.2302,6.26,41993,0
+FCO.US,D,20250606,000000,6.3,6.33,6.29,6.29,70684,0
+FCO.US,D,20250609,000000,6.26,6.31,6.26,6.26,89127,0
+FCO.US,D,20250610,000000,6.23,6.257,6.15,6.18,190608,0
+FCO.US,D,20250611,000000,6.25,6.36,6.23,6.31,133381,0
+FCO.US,D,20250612,000000,6.31,6.43,6.28,6.38,105397,0
+FCO.US,D,20250613,000000,6.35,6.4199,6.31,6.35,60741,0
+FCO.US,D,20250616,000000,6.3743,6.41,6.35,6.36,47437,0
+FCO.US,D,20250617,000000,6.37,6.43,6.35,6.36,84141,0
+FCO.US,D,20250618,000000,6.39,6.3999,6.35,6.35,29076,0
+FCO.US,D,20250620,000000,6.38,6.41,6.33,6.37,49033,0
+FCO.US,D,20250623,000000,6.34,6.37,6.16,6.27,95342,0
+FCO.US,D,20250624,000000,6.27,6.32,6.26,6.28,46213,0
+FCO.US,D,20250625,000000,6.31,6.35,6.26,6.28,87618,0
+FCO.US,D,20250626,000000,6.328,6.4,6.29,6.31,57516,0
+FCO.US,D,20250627,000000,6.38,6.4,6.34,6.35,77874,0
+FCO.US,D,20250630,000000,6.39,6.44,6.38,6.39,89917,0
+FCO.US,D,20250701,000000,6.42,6.46,6.41,6.44,85875,0
+FCO.US,D,20250702,000000,6.45,6.54,6.44,6.48,83454,0
+FCO.US,D,20250703,000000,6.51,6.55,6.5,6.52,86443,0
+FCO.US,D,20250707,000000,6.54,6.58,6.4195,6.47,86759,0
+FCO.US,D,20250708,000000,6.51,6.535,6.47,6.47,37448,0
+FCO.US,D,20250709,000000,6.51,6.55,6.48,6.49,64888,0
+FCO.US,D,20250710,000000,6.52,6.59,6.49,6.49,67837,0
+FCO.US,D,20250711,000000,6.55,6.57,6.5,6.53,65342,0
+FCO.US,D,20250714,000000,6.53,6.6,6.51,6.55,84607,0
+FCO.US,D,20250715,000000,6.5701,6.615,6.51,6.52,43888,0
+FCO.US,D,20250716,000000,6.55,6.5942,6.48,6.51,89333,0
+FCO.US,D,20250717,000000,6.535,6.59,6.34,6.4,126598,0
+FCO.US,D,20250718,000000,6.43,6.5,6.33,6.36,50346,0
+FCO.US,D,20250721,000000,6.37,6.5,6.33,6.42,60540,0
+FCO.US,D,20250722,000000,6.47,6.54,6.46,6.46,41906,0
+FCO.US,D,20250723,000000,6.4986,6.59,6.4986,6.53,52044,0
+FCO.US,D,20250724,000000,6.505,6.55,6.4701,6.5,43247,0
+FCO.US,D,20250725,000000,6.52,6.55,6.44,6.48,55263,0
+FCO.US,D,20250728,000000,6.45,6.5299,6.45,6.45,36399,0
+FCO.US,D,20250729,000000,6.46,6.5,6.42,6.45,26193,0
+FCO.US,D,20250730,000000,6.4834,6.65,6.4655,6.56,157761,0
+FCO.US,D,20250731,000000,6.5761,6.6418,6.49,6.51,54423,0
+FCO.US,D,20250801,000000,6.6,6.6,6.43,6.5,128973,0
+FCO.US,D,20250804,000000,6.53,6.6,6.51,6.6,80382,0
+FCO.US,D,20250805,000000,6.5108,6.6,6.51,6.6,68312,0
+FCO.US,D,20250806,000000,6.6,6.6316,6.51,6.58,57181,0
+FCO.US,D,20250807,000000,6.62,6.65,6.57,6.64,74861,0
+FCO.US,D,20250808,000000,6.62,6.62,6.55,6.56,57297,0
+FCO.US,D,20250811,000000,6.6,6.64,6.56,6.62,53170,0
+FCO.US,D,20250812,000000,6.65,6.69,6.57,6.61,76106,0
+FCO.US,D,20250813,000000,6.6456,6.68,6.64,6.67,49311,0
+FCO.US,D,20250814,000000,6.6288,6.67,6.61,6.62,94130,0
+FCO.US,D,20250815,000000,6.6692,6.68,6.64,6.66,43467,0
+FCO.US,D,20250818,000000,6.6859,6.7,6.66,6.7,71110,0
+FCO.US,D,20250819,000000,6.6906,6.73,6.68,6.73,63377,0
+FCO.US,D,20250820,000000,6.72,6.73,6.66,6.7,53190,0
+FCO.US,D,20250821,000000,6.7101,6.72,6.7,6.7,51270,0
+FCO.US,D,20250822,000000,6.66,6.7097,6.65,6.69,63942,0
+FCO.US,D,20250825,000000,6.6565,6.6845,6.6,6.63,45893,0
+FCO.US,D,20250826,000000,6.67,6.6726,6.6,6.65,36927,0
+FCO.US,D,20250827,000000,6.6301,6.65,6.6,6.615,23863,0
+FCO.US,D,20250828,000000,6.641,6.68,6.62,6.65,44045,0
+FCO.US,D,20250829,000000,6.65,6.71,6.65,6.7,59372,0
+FCO.US,D,20250902,000000,6.69,6.7,6.6,6.64,75649,0
+FCO.US,D,20250903,000000,6.69,6.69,6.6526,6.67,34507,0
+FCO.US,D,20250904,000000,6.65,6.7,6.64,6.67,33687,0
+FCO.US,D,20250905,000000,6.6842,6.7,6.61,6.65,32544,0
+FCO.US,D,20250908,000000,6.66,6.68,6.62,6.66,38162,0
+FCO.US,D,20250909,000000,6.686,6.7,6.66,6.66,21760,0
+FCO.US,D,20250910,000000,6.67,6.71,6.66,6.69,42162,0
+FCO.US,D,20250911,000000,6.7264,6.773,4.55,5.18,847132,0
+FCO.US,D,20250912,000000,5.22,5.29,3.43,3.48,1679639,0
+FCO.US,D,20250915,000000,3.34,3.45,3.18,3.27,732100,0
+FCO.US,D,20250916,000000,3.2725,3.4196,3.22,3.4,424498,0
+FCO.US,D,20250917,000000,3.42,3.44,3.35,3.38,240206,0
+FCO.US,D,20250918,000000,3.4,3.41,3.29,3.32,258625,0
+FCO.US,D,20250919,000000,3.32,3.345,3.255,3.3,221832,0
+FCO.US,D,20250922,000000,3.29,3.32,3.2201,3.23,264131,0
+FCO.US,D,20250923,000000,3.2206,3.2206,3.11,3.13,261885,0
+FCO.US,D,20250924,000000,3.09,3.15,3.05,3.08,284511,0
+FCO.US,D,20250925,000000,3.05,3.12,3.03,3.06,218453,0
+FCO.US,D,20250926,000000,3.0807,3.121,3.01,3.05,76170,0
+FCO.US,D,20250929,000000,3.08,3.1295,3.01,3.04,177787,0
+FCO.US,D,20250930,000000,3.05,3.06,2.94,2.98,389594,0
+FCO.US,D,20251001,000000,2.99,3,2.91,2.94,338600,0
+FCO.US,D,20251002,000000,2.96,2.96,2.88,2.9,219768,0
+FCO.US,D,20251003,000000,2.92,2.9472,2.89,2.89,294213,0
+FCO.US,D,20251006,000000,2.93,2.9407,2.91,2.93,106186,0
+FCO.US,D,20251007,000000,2.9135,2.9363,2.9,2.915,51298,0
+FCO.US,D,20251008,000000,2.91,2.97,2.91,2.922,81200,0
+FCO.US,D,20251009,000000,2.94,2.97,2.9,2.91,146571,0
+FCO.US,D,20251010,000000,2.91,2.945,2.88,2.91,124378,0
+FCO.US,D,20251013,000000,2.9201,2.95,2.88,2.88,130048,0
+FCO.US,D,20251014,000000,2.88,2.895,2.81,2.82,323240,0
+FCO.US,D,20251015,000000,2.84,2.89,2.82,2.83,220942,0
+FCO.US,D,20251016,000000,2.85,2.8699,2.83,2.835,212011,0
+FCO.US,D,20251017,000000,2.83,2.88,2.83,2.862,122605,0
+FCO.US,D,20251020,000000,2.8725,2.9399,2.8493,2.88,189992,0
+FCO.US,D,20251021,000000,2.88,2.98,2.87,2.96,159815,0
+FCO.US,D,20251022,000000,3,3.0899,2.96,3.06,342437,0
+FCO.US,D,20251023,000000,3.0451,3.08,3.02,3.03,218864,0
+FCO.US,D,20251024,000000,2.935,3.0168,2.92,2.97,108126,0
+FCO.US,D,20251027,000000,2.9699,2.97,2.94,2.95,132639,0
+FCO.US,D,20251028,000000,2.97,2.98,2.86,2.88,129899,0
+FCO.US,D,20251029,000000,2.89,2.92,2.87,2.88,65145,0
+FCO.US,D,20251030,000000,2.88,2.96,2.86,2.9,102996,0
+FCO.US,D,20251031,000000,2.945,3,2.9105,2.92,82435,0
+FCO.US,D,20251103,000000,2.9,2.98,2.9,2.975,90492,0
+FCO.US,D,20251104,000000,2.96,2.98,2.93,2.945,57953,0
+FCO.US,D,20251105,000000,2.9485,2.97,2.88,2.91,117224,0
+FCO.US,D,20251106,000000,2.905,2.99,2.9,2.99,95633,0
+FCO.US,D,20251107,000000,2.96,3.04,2.93,3.008,160609,0
+FCO.US,D,20251110,000000,3.02,3.06,3,3.03,49701,0
+FCO.US,D,20251111,000000,3.03,3.04,2.997,3.01,71244,0
+FCO.US,D,20251112,000000,2.99,3.04,2.96,3.01,85035,0
+FCO.US,D,20251113,000000,2.99,3.04,2.9899,3.01,84676,0
+FCO.US,D,20251114,000000,3.0392,3.04,3.01,3.037,64229,0
+FCO.US,D,20251117,000000,3.04,3.04,3.01,3.03,120169,0
+FCO.US,D,20251118,000000,3.04,3.07,3.0164,3.03,141278,0
+FCO.US,D,20251119,000000,3.0599,3.1,3.01,3.01,152850,0
+FCO.US,D,20251120,000000,3.0223,3.07,2.98,3.01,181324,0
+FCO.US,D,20251121,000000,2.94,3,2.91,2.91,173036,0
+FCO.US,D,20251124,000000,2.91,2.914,2.73,2.79,278460,0
+FCO.US,D,20251125,000000,2.81,2.85,2.81,2.84,60451,0
+FCO.US,D,20251126,000000,2.84,2.93,2.8317,2.92,89856,0
+FCO.US,D,20251128,000000,2.945,2.96,2.92,2.93,94664,0
+FCO.US,D,20251201,000000,2.9475,3.02,2.89,2.93,112649,0
+FCO.US,D,20251202,000000,2.9495,2.96,2.9,2.923,86938,0
+FCO.US,D,20251203,000000,2.94,2.96,2.92,2.93,127871,0
+FCO.US,D,20251204,000000,2.95,2.9859,2.94,2.94,62947,0
+FCO.US,D,20251205,000000,2.97,2.99,2.94,2.94,61431,0
+FCO.US,D,20251208,000000,2.94,2.98,2.9049,2.93,74521,0
+FCO.US,D,20251209,000000,2.94,2.99,2.9205,2.9205,54744,0
+FCO.US,D,20251210,000000,2.92,2.96,2.92,2.96,95646,0
+FCO.US,D,20251211,000000,2.895,2.95,2.8,2.83,173933,0
+FCO.US,D,20251212,000000,2.88,2.9,2.83,2.85,58010,0
+FCO.US,D,20251215,000000,2.87,2.9,2.85,2.9,120070,0
+FCO.US,D,20251216,000000,2.92,2.9332,2.89,2.905,47385,0
+FCO.US,D,20251217,000000,2.9203,2.9299,2.85,2.89,84170,0
+FCO.US,D,20251218,000000,2.9,2.94,2.85,2.87,79813,0
+FCO.US,D,20251219,000000,2.88,2.89,2.84,2.845,56005,0
+FCO.US,D,20251222,000000,2.8601,2.8901,2.84,2.85,95396,0
+FCO.US,D,20251223,000000,2.91,2.91,2.85,2.865,88730,0
+FCO.US,D,20251224,000000,2.8956,2.8956,2.86,2.865,41758,0
+FCO.US,D,20251226,000000,2.88,2.9,2.86,2.89,127201,0
+FCO.US,D,20251229,000000,2.89,2.98,2.8733,2.98,229819,0
+FCO.US,D,20251230,000000,2.96,3.05,2.96,3.04,236125,0
+FCO.US,D,20251231,000000,2.984,3.02,2.8701,2.925,213953,0
+FCO.US,D,20260102,000000,2.9,2.946,2.87,2.893,86139,0
+FCO.US,D,20260105,000000,2.94,2.95,2.9,2.95,95833,0
+FCO.US,D,20260106,000000,2.95,2.97,2.93,2.95,61659,0
+FCO.US,D,20260107,000000,2.9601,2.97,2.89,2.925,90707,0
+FCO.US,D,20260108,000000,2.969,2.969,2.9,2.93,46172,0
+FCO.US,D,20260109,000000,2.95,2.99,2.94,2.96,92250,0
+FCO.US,D,20260112,000000,2.97,2.99,2.9,2.95,231348,0
+FCO.US,D,20260113,000000,2.97,3.04,2.9,2.95,93095,0
+FCO.US,D,20260114,000000,2.97,2.99,2.94,2.99,88495,0
+FCO.US,D,20260115,000000,3.04,3.05,2.985,3,168612,0
+FCO.US,D,20260116,000000,3.01,3.0563,3.01,3.04,238016,0
+FCO.US,D,20260120,000000,3.04,3.04,3,3.03,222416,0
+FCO.US,D,20260121,000000,3.06,3.105,3.0339,3.08,231399,0
+FCO.US,D,20260122,000000,3.11,3.16,3.1036,3.16,271717,0
+FCO.US,D,20260123,000000,3.08,3.1599,3.031,3.14,225422,0
+FCO.US,D,20260126,000000,3.12,3.12,3.0399,3.12,200765,0
+FCO.US,D,20260127,000000,3.083,3.19,3.0781,3.19,110151,0
+FCO.US,D,20260128,000000,3.13,3.19,3.11,3.14,134934,0
+FCO.US,D,20260129,000000,3.15,3.19,3.1231,3.17,74979,0
+FCO.US,D,20260130,000000,3.19,3.19,3.11,3.16,178896,0
+FCO.US,D,20260202,000000,3.15,3.26,3.12,3.19,280923,0
+FCO.US,D,20260203,000000,3.1905,3.1905,3.07,3.1,225568,0
+FCO.US,D,20260204,000000,3.11,3.15,3.01,3.1,233603,0
+FCO.US,D,20260205,000000,3.04,3.08,3.03,3.03,60900,0
+FCO.US,D,20260206,000000,3.0671,3.1,3.0501,3.1,54984,0
+FCO.US,D,20260209,000000,3.11,3.12,3.08,3.1,74403,0
+FCO.US,D,20260210,000000,3.09,3.1,3.04,3.07,75936,0
+FCO.US,D,20260211,000000,3.071,3.09,3.06,3.08,85052,0
+FCO.US,D,20260212,000000,3.08,3.1,3.05,3.08,120863,0
+FCO.US,D,20260213,000000,3.08,3.14,3.06,3.09,116002,0
+FCO.US,D,20260217,000000,3.1499,3.24,3.12,3.24,196032,0
+FCO.US,D,20260218,000000,3.24,3.4,3.2399,3.397,537707,0
diff --git a/daily/us/nysemkt stocks/flyx-ws.us.txt b/daily/us/nysemkt stocks/flyx-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26ba36794ecac7fd43bc5f6487642c4b468781ad
--- /dev/null
+++ b/daily/us/nysemkt stocks/flyx-ws.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLYX-WS.US,D,20231229,000000,0.22,0.2998,0.22,0.22,14699,0
+FLYX-WS.US,D,20240102,000000,0.55,0.55,0.231,0.3498,237885,0
+FLYX-WS.US,D,20240103,000000,0.3099,0.33,0.25,0.274,9819,0
+FLYX-WS.US,D,20240104,000000,0.3001,0.3293,0.2501,0.3196,314211,0
+FLYX-WS.US,D,20240105,000000,0.2806,0.44,0.2806,0.3,18621,0
+FLYX-WS.US,D,20240108,000000,0.35,0.35,0.2601,0.295,116878,0
+FLYX-WS.US,D,20240109,000000,0.3,0.3531,0.2625,0.3529,112785,0
+FLYX-WS.US,D,20240110,000000,0.285,0.3899,0.2625,0.3081,3772,0
+FLYX-WS.US,D,20240111,000000,0.3,0.3,0.27,0.27,2348,0
+FLYX-WS.US,D,20240116,000000,0.3,0.3,0.2625,0.2676,146889,0
+FLYX-WS.US,D,20240117,000000,0.3799,0.3799,0.2348,0.2557,165090,0
+FLYX-WS.US,D,20240118,000000,0.27,0.3,0.25,0.25,76163,0
+FLYX-WS.US,D,20240119,000000,0.25,0.3,0.25,0.25,33603,0
+FLYX-WS.US,D,20240122,000000,0.26,0.3,0.26,0.26,1535,0
+FLYX-WS.US,D,20240124,000000,0.26,0.27,0.26,0.27,1314,0
+FLYX-WS.US,D,20240125,000000,0.2999,0.2999,0.25,0.25,1653,0
+FLYX-WS.US,D,20240129,000000,0.2626,0.2884,0.26,0.27,11933,0
+FLYX-WS.US,D,20240201,000000,0.297,0.3,0.274,0.274,2100,0
+FLYX-WS.US,D,20240202,000000,0.289899,0.38,0.289899,0.34,57557,0
+FLYX-WS.US,D,20240205,000000,0.34,0.341,0.34,0.34,4849,0
+FLYX-WS.US,D,20240206,000000,0.34,0.34,0.34,0.34,1200,0
+FLYX-WS.US,D,20240207,000000,0.2826,0.31,0.2826,0.31,2562,0
+FLYX-WS.US,D,20240212,000000,0.2761,0.2875,0.2761,0.2801,800,0
+FLYX-WS.US,D,20240215,000000,0.3,0.3,0.28,0.28,5061,0
+FLYX-WS.US,D,20240216,000000,0.2853,0.2853,0.28,0.2825,5730,0
+FLYX-WS.US,D,20240221,000000,0.4,0.4,0.4,0.4,100,0
+FLYX-WS.US,D,20240222,000000,0.39,0.3939,0.31,0.31,77131,0
+FLYX-WS.US,D,20240223,000000,0.34,0.43,0.34,0.39,52364,0
+FLYX-WS.US,D,20240226,000000,0.404,0.404,0.2801,0.3625,58664,0
+FLYX-WS.US,D,20240227,000000,0.4,0.4,0.3,0.355,481310,0
+FLYX-WS.US,D,20240228,000000,0.34,0.4,0.34,0.38,25521,0
+FLYX-WS.US,D,20240229,000000,0.39,0.405,0.3112,0.405,54104,0
+FLYX-WS.US,D,20240301,000000,0.43,0.43,0.372549,0.42,47533,0
+FLYX-WS.US,D,20240304,000000,0.43,0.43,0.37,0.37,33562,0
+FLYX-WS.US,D,20240305,000000,0.409,0.5,0.4,0.45,55273,0
+FLYX-WS.US,D,20240306,000000,0.4999,0.6435,0.497,0.501101,33847,0
+FLYX-WS.US,D,20240307,000000,0.7,0.7,0.6,0.65,114862,0
+FLYX-WS.US,D,20240308,000000,0.55,0.6675,0.55,0.6675,57156,0
+FLYX-WS.US,D,20240311,000000,0.6,1.06,0.6,0.95,195751,0
+FLYX-WS.US,D,20240312,000000,0.9499,0.97,0.85,0.9293,38332,0
+FLYX-WS.US,D,20240313,000000,0.89,0.97,0.89,0.89,110605,0
+FLYX-WS.US,D,20240314,000000,0.854,0.95,0.804,0.8734,115934,0
+FLYX-WS.US,D,20240315,000000,0.86,0.92,0.85,0.8565,63796,0
+FLYX-WS.US,D,20240318,000000,0.91,0.9906,0.88,0.91,112213,0
+FLYX-WS.US,D,20240319,000000,0.99,1.03,0.99,1.005,5690,0
+FLYX-WS.US,D,20240320,000000,1.04,1.05,0.91,0.91,109360,0
+FLYX-WS.US,D,20240321,000000,0.9199,1.045,0.9199,0.9999,374610,0
+FLYX-WS.US,D,20240322,000000,1,1.015,0.9,0.9,499824,0
+FLYX-WS.US,D,20240325,000000,0.41,0.88,0.41,0.7376,23057,0
+FLYX-WS.US,D,20240326,000000,0.42,0.76,0.42,0.6,40783,0
+FLYX-WS.US,D,20240327,000000,0.52,0.63,0.47,0.5025,30588,0
+FLYX-WS.US,D,20240328,000000,0.4775,0.5461,0.43,0.43,9422,0
+FLYX-WS.US,D,20240401,000000,0.4125,0.4125,0.4125,0.4125,160,0
+FLYX-WS.US,D,20240402,000000,0.401,0.401,0.401,0.401,100,0
+FLYX-WS.US,D,20240403,000000,0.4025,0.4025,0.4025,0.4025,100,0
+FLYX-WS.US,D,20240404,000000,0.4025,0.4025,0.4025,0.4025,100,0
+FLYX-WS.US,D,20240408,000000,0.4298,0.4298,0.4298,0.4298,604,0
+FLYX-WS.US,D,20240409,000000,0.45,0.45,0.4075,0.4119,3620,0
+FLYX-WS.US,D,20240411,000000,0.4,0.4,0.4,0.4,100,0
+FLYX-WS.US,D,20240412,000000,0.52,0.52,0.4025,0.40825,1800,0
+FLYX-WS.US,D,20240417,000000,0.4025,0.4263,0.4025,0.4263,1171,0
+FLYX-WS.US,D,20240501,000000,0.55,0.55,0.49,0.5,3104,0
+FLYX-WS.US,D,20240502,000000,0.49,0.526,0.476,0.526,25923,0
+FLYX-WS.US,D,20240503,000000,0.5,0.54,0.4999,0.51,6388,0
+FLYX-WS.US,D,20240506,000000,0.41,0.56,0.41,0.4725,12945,0
+FLYX-WS.US,D,20240507,000000,0.4175,0.49,0.41,0.41,67888,0
+FLYX-WS.US,D,20240508,000000,0.45,0.55,0.45,0.55,1500,0
+FLYX-WS.US,D,20240510,000000,0.5,0.5,0.5,0.5,1000,0
+FLYX-WS.US,D,20240513,000000,0.5,0.5,0.5,0.5,216,0
+FLYX-WS.US,D,20240514,000000,0.5,0.51,0.4825,0.51,26301,0
+FLYX-WS.US,D,20240515,000000,0.5,0.54,0.4973,0.5075,22602,0
+FLYX-WS.US,D,20240516,000000,0.53,0.6,0.5,0.6,11502,0
+FLYX-WS.US,D,20240522,000000,0.5853,0.5853,0.5853,0.5853,2018,0
+FLYX-WS.US,D,20240524,000000,0.55,0.55,0.52,0.52,1200,0
+FLYX-WS.US,D,20240528,000000,0.65,0.7,0.64,0.7,3020,0
+FLYX-WS.US,D,20240529,000000,0.71,0.78,0.69,0.77,4300,0
+FLYX-WS.US,D,20240530,000000,0.65,0.65,0.46,0.63,14641,0
+FLYX-WS.US,D,20240531,000000,0.59,0.59,0.59,0.59,100,0
+FLYX-WS.US,D,20240604,000000,0.62,0.62,0.62,0.62,361,0
+FLYX-WS.US,D,20240605,000000,0.55,0.6275,0.54,0.6275,2900,0
+FLYX-WS.US,D,20240606,000000,0.5975,0.5975,0.5975,0.5975,950,0
+FLYX-WS.US,D,20240607,000000,0.55,0.55,0.5375,0.5475,3601,0
+FLYX-WS.US,D,20240610,000000,0.55,0.5725,0.55,0.5725,4600,0
+FLYX-WS.US,D,20240611,000000,0.5725,0.5725,0.5725,0.5725,1000,0
+FLYX-WS.US,D,20240612,000000,0.5675,0.5675,0.5675,0.5675,3061,0
+FLYX-WS.US,D,20240618,000000,0.5675,0.5775,0.5675,0.5775,5352,0
+FLYX-WS.US,D,20240620,000000,0.555,0.565,0.555,0.555,2505,0
+FLYX-WS.US,D,20240621,000000,0.5475,0.5475,0.5475,0.5475,4350,0
+FLYX-WS.US,D,20240625,000000,0.55,0.55,0.55,0.55,289,0
+FLYX-WS.US,D,20240626,000000,0.55,0.555,0.55,0.555,200,0
+FLYX-WS.US,D,20240710,000000,0.545,0.5525,0.5425,0.5475,23100,0
+FLYX-WS.US,D,20240715,000000,0.55,0.565,0.5,0.55,39929,0
+FLYX-WS.US,D,20240716,000000,0.88,0.88,0.58,0.58,875,0
+FLYX-WS.US,D,20240722,000000,0.4431,0.4432,0.4431,0.4432,841,0
+FLYX-WS.US,D,20240723,000000,0.4408,0.5332,0.4408,0.4408,5826,0
+FLYX-WS.US,D,20240724,000000,0.5066,0.56,0.4253,0.55,8812,0
+FLYX-WS.US,D,20240725,000000,0.55,0.6245,0.55,0.6245,4652,0
+FLYX-WS.US,D,20240815,000000,0.55,0.55,0.55,0.55,448,0
+FLYX-WS.US,D,20240827,000000,0.45,0.45,0.34,0.45,143172,0
+FLYX-WS.US,D,20240828,000000,0.4225,0.4225,0.39,0.39,14619,0
+FLYX-WS.US,D,20240829,000000,0.303375,0.303375,0.303375,0.303375,100,0
+FLYX-WS.US,D,20240903,000000,0.4899,0.4899,0.3425,0.4842,500,0
+FLYX-WS.US,D,20240904,000000,0.45,0.45,0.45,0.45,100,0
+FLYX-WS.US,D,20240906,000000,0.43,0.44,0.42,0.44,700,0
+FLYX-WS.US,D,20240918,000000,0.5175,0.5175,0.28,0.5175,2702,0
+FLYX-WS.US,D,20240919,000000,0.5199,0.5199,0.0476,0.0476,300,0
+FLYX-WS.US,D,20240920,000000,0.22,0.46,0.22,0.4475,11931,0
+FLYX-WS.US,D,20240923,000000,0.35,0.35,0.25,0.26,31790,0
+FLYX-WS.US,D,20240924,000000,0.32,0.32,0.32,0.32,199,0
+FLYX-WS.US,D,20241002,000000,0.415,0.415,0.251,0.251,588,0
+FLYX-WS.US,D,20241003,000000,0.251,0.251,0.251,0.251,1138,0
+FLYX-WS.US,D,20241007,000000,0.2,0.22,0.2,0.22,679,0
+FLYX-WS.US,D,20241021,000000,0.2,0.2,0.2,0.2,998,0
+FLYX-WS.US,D,20241024,000000,0.16,0.16,0.16,0.16,2000,0
+FLYX-WS.US,D,20241104,000000,0.15,0.15,0.15,0.15,200,0
+FLYX-WS.US,D,20241107,000000,0.15,0.15,0.15,0.15,790,0
+FLYX-WS.US,D,20241113,000000,0.15,0.1897,0.15,0.1897,575,0
+FLYX-WS.US,D,20241119,000000,0.12,0.12,0.102,0.102,12829,0
+FLYX-WS.US,D,20241120,000000,0.11,0.1199,0.101,0.101,490,0
+FLYX-WS.US,D,20241121,000000,0.1272,0.1272,0.120589,0.125899,601,0
+FLYX-WS.US,D,20241122,000000,0.1399,0.1399,0.1148,0.1206,2200,0
+FLYX-WS.US,D,20241125,000000,0.1087,0.12,0.1087,0.1199,2769,0
+FLYX-WS.US,D,20241126,000000,0.1199,0.1199,0.1199,0.1199,200,0
+FLYX-WS.US,D,20241202,000000,0.1258,0.1258,0.1258,0.1258,245,0
+FLYX-WS.US,D,20241204,000000,0.15,0.18,0.15,0.18,1202,0
+FLYX-WS.US,D,20241206,000000,0.1258,0.1994,0.1258,0.1994,8399,0
+FLYX-WS.US,D,20241209,000000,0.22,0.22,0.22,0.22,2001,0
+FLYX-WS.US,D,20241210,000000,0.275,0.275,0.1258,0.1258,680,0
+FLYX-WS.US,D,20241211,000000,0.5275,0.5275,0.18,0.5275,1102,0
+FLYX-WS.US,D,20241212,000000,0.21,0.23,0.21,0.23,899,0
+FLYX-WS.US,D,20241217,000000,0.2,0.2092,0.1395,0.1395,3004,0
+FLYX-WS.US,D,20241218,000000,0.1812,0.1812,0.1384,0.1401,1100,0
+FLYX-WS.US,D,20241219,000000,0.182,0.182,0.1576,0.1576,400,0
+FLYX-WS.US,D,20241220,000000,0.18,0.1913,0.18,0.18,2000,0
+FLYX-WS.US,D,20250110,000000,0.21,0.23,0.19,0.19,3602,0
+FLYX-WS.US,D,20250115,000000,0.22,0.253375,0.22,0.247,4449,0
+FLYX-WS.US,D,20250124,000000,0.24,0.33,0.24,0.2925,6500,0
+FLYX-WS.US,D,20250127,000000,0.35,0.35,0.35,0.35,100,0
+FLYX-WS.US,D,20250128,000000,0.4125,0.4125,0.4125,0.4125,200,0
+FLYX-WS.US,D,20250129,000000,0.36,0.3797,0.36,0.3797,300,0
+FLYX-WS.US,D,20250130,000000,0.3838,0.3838,0.3838,0.3838,100,0
+FLYX-WS.US,D,20250131,000000,0.28,0.28,0.27,0.28,800,0
+FLYX-WS.US,D,20250206,000000,0.364,0.435,0.3,0.3,5933,0
+FLYX-WS.US,D,20250210,000000,0.3738,0.4644,0.3738,0.418,3200,0
+FLYX-WS.US,D,20250212,000000,0.4175,0.4175,0.2006,0.33,5753,0
+FLYX-WS.US,D,20250213,000000,0.35,0.5768,0.23,0.26,45664,0
+FLYX-WS.US,D,20250214,000000,0.34,0.421,0.34,0.341,5109,0
+FLYX-WS.US,D,20250218,000000,0.34,0.5343,0.28,0.2825,119885,0
+FLYX-WS.US,D,20250219,000000,0.3,0.38,0.27,0.27,17757,0
+FLYX-WS.US,D,20250220,000000,0.1687,0.4989,0.135,0.27,20568,0
+FLYX-WS.US,D,20250221,000000,0.35,0.35,0.203,0.203,7652,0
+FLYX-WS.US,D,20250224,000000,0.22,0.25,0.22,0.25,1738,0
+FLYX-WS.US,D,20250225,000000,0.17,0.17,0.17,0.17,507,0
+FLYX-WS.US,D,20250227,000000,0.2025,0.2725,0.145,0.16,12288,0
+FLYX-WS.US,D,20250228,000000,0.179,0.19,0.1525,0.1525,4478,0
+FLYX-WS.US,D,20250303,000000,0.1425,0.1525,0.1375,0.1375,8254,0
+FLYX-WS.US,D,20250304,000000,0.0625,0.1175,0.0521,0.1075,14244,0
+FLYX-WS.US,D,20250306,000000,0.136,0.1375,0.1085,0.1085,5505,0
+FLYX-WS.US,D,20250317,000000,0.0743,0.1864,0.0676,0.1,12158,0
+FLYX-WS.US,D,20250318,000000,0.105,0.105,0.0551,0.105,569,0
+FLYX-WS.US,D,20250319,000000,0.0887,0.1168,0.0833,0.1168,1274,0
+FLYX-WS.US,D,20250320,000000,0.0885,0.15,0.0778,0.15,5283,0
+FLYX-WS.US,D,20250324,000000,0.1019,0.1146,0.1015,0.1146,1415,0
+FLYX-WS.US,D,20250325,000000,0.145,0.1508,0.103,0.127629,4384,0
+FLYX-WS.US,D,20250326,000000,0.1051,0.1051,0.1,0.1,306,0
+FLYX-WS.US,D,20250401,000000,0.091,0.091,0.091,0.091,216,0
+FLYX-WS.US,D,20250402,000000,0.091,0.091,0.091,0.091,935,0
+FLYX-WS.US,D,20250410,000000,0.085,0.085,0.085,0.085,185667,0
+FLYX-WS.US,D,20250414,000000,0.0998,0.0998,0.091,0.091,300,0
+FLYX-WS.US,D,20250422,000000,0.09,0.09,0.09,0.09,300,0
+FLYX-WS.US,D,20250425,000000,0.0601,0.1048,0.06,0.1048,1377,0
+FLYX-WS.US,D,20250428,000000,0.0602,0.1048,0.0602,0.0602,1250,0
+FLYX-WS.US,D,20250501,000000,0.065,0.065,0.065,0.065,172,0
+FLYX-WS.US,D,20250506,000000,0.0667,0.0962,0.0667,0.0861,4338,0
+FLYX-WS.US,D,20250508,000000,0.096,0.096,0.0957,0.0957,200,0
+FLYX-WS.US,D,20250509,000000,0.1,0.1057,0.075,0.075,2530,0
+FLYX-WS.US,D,20250514,000000,0.0621,0.0621,0.0621,0.0621,3990,0
+FLYX-WS.US,D,20250516,000000,0.0601,0.0602,0.0511,0.0511,3800,0
+FLYX-WS.US,D,20250521,000000,0.0567,0.0598,0.0514,0.056,4645,0
+FLYX-WS.US,D,20250529,000000,0.0949,0.095,0.0784,0.0784,7509,0
+FLYX-WS.US,D,20250530,000000,0.08,0.08,0.08,0.08,577,0
+FLYX-WS.US,D,20250610,000000,0.085,0.0852,0.085,0.085,14232,0
+FLYX-WS.US,D,20250616,000000,0.085,0.1266,0.085,0.103699,5322,0
+FLYX-WS.US,D,20250617,000000,0.13,0.15,0.105,0.1428,7228,0
+FLYX-WS.US,D,20250626,000000,0.1,0.1,0.1,0.1,421,0
+FLYX-WS.US,D,20250702,000000,0.1,0.1,0.1,0.1,515,0
+FLYX-WS.US,D,20250703,000000,0.12,0.12,0.12,0.12,120,0
+FLYX-WS.US,D,20250707,000000,0.12,0.12,0.1099,0.1099,1241,0
+FLYX-WS.US,D,20250722,000000,0.1258,0.1499,0.1258,0.1258,1110,0
+FLYX-WS.US,D,20250728,000000,0.0996,0.1,0.0651,0.0651,2100,0
+FLYX-WS.US,D,20250729,000000,0.0699,0.0699,0.0651,0.0699,200,0
+FLYX-WS.US,D,20250801,000000,0.07,0.1125,0.0699,0.1125,1959,0
+FLYX-WS.US,D,20250805,000000,0.1225,0.1225,0.1,0.105,2800,0
+FLYX-WS.US,D,20250808,000000,0.075,0.0761,0.075,0.0761,400,0
+FLYX-WS.US,D,20250811,000000,0.08,0.08,0.075,0.0758,3157,0
+FLYX-WS.US,D,20250815,000000,0.0675,0.1278,0.0601,0.0651,53332,0
+FLYX-WS.US,D,20250818,000000,0.12,0.1237,0.12,0.1237,11105,0
+FLYX-WS.US,D,20250819,000000,0.125,0.1302,0.1139,0.13,9388,0
+FLYX-WS.US,D,20250820,000000,0.13,0.15,0.13,0.15,336628,0
+FLYX-WS.US,D,20250822,000000,0.145,0.16,0.145,0.16,60091,0
+FLYX-WS.US,D,20250825,000000,0.1451,0.16,0.1451,0.16,110375,0
+FLYX-WS.US,D,20250826,000000,0.1771,0.1825,0.17,0.17,87432,0
+FLYX-WS.US,D,20250827,000000,0.183,0.19,0.18,0.1894,19983,0
+FLYX-WS.US,D,20250828,000000,0.1894,0.215,0.1894,0.2112,32901,0
+FLYX-WS.US,D,20250829,000000,0.22,0.2512,0.22,0.2512,43533,0
+FLYX-WS.US,D,20250902,000000,0.276,0.2975,0.2042,0.228288,11155,0
+FLYX-WS.US,D,20250903,000000,0.24,0.25,0.24,0.25,11102,0
+FLYX-WS.US,D,20250904,000000,0.22,0.22,0.2,0.21,15995,0
+FLYX-WS.US,D,20250905,000000,0.2088,0.29,0.208,0.29,24688,0
+FLYX-WS.US,D,20250908,000000,0.25,0.2625,0.2,0.2,800,0
+FLYX-WS.US,D,20250910,000000,0.2867,0.2867,0.2867,0.2867,100,0
+FLYX-WS.US,D,20250912,000000,0.239199,0.25,0.239199,0.25,779,0
+FLYX-WS.US,D,20250915,000000,0.269,0.2849,0.269,0.2849,80027,0
+FLYX-WS.US,D,20250916,000000,0.2745,0.299,0.2382,0.2745,28066,0
+FLYX-WS.US,D,20250917,000000,0.2745,0.36,0.26,0.36,83106,0
+FLYX-WS.US,D,20250918,000000,0.3244,0.3244,0.3,0.3196,946,0
+FLYX-WS.US,D,20250919,000000,0.2512,0.2776,0.2512,0.2776,1513,0
+FLYX-WS.US,D,20250922,000000,0.29,0.29,0.29,0.29,1668,0
+FLYX-WS.US,D,20250929,000000,0.3,0.3,0.2179,0.3,815,0
+FLYX-WS.US,D,20250930,000000,0.3275,0.3275,0.3175,0.3175,500,0
+FLYX-WS.US,D,20251003,000000,0.26,0.2742,0.26,0.2742,1049,0
+FLYX-WS.US,D,20251006,000000,0.29,0.29,0.29,0.29,355,0
+FLYX-WS.US,D,20251007,000000,0.2366,0.2775,0.22,0.2775,600,0
+FLYX-WS.US,D,20251008,000000,0.275,0.275,0.275,0.275,150,0
+FLYX-WS.US,D,20251010,000000,0.200001,0.3163,0.200001,0.3163,331,0
+FLYX-WS.US,D,20251014,000000,0.25,0.25,0.25,0.25,404,0
+FLYX-WS.US,D,20251015,000000,0.3057,0.3057,0.3057,0.3057,500,0
+FLYX-WS.US,D,20251017,000000,0.3025,0.3025,0.21,0.21,1372,0
+FLYX-WS.US,D,20251023,000000,0.3125,0.32,0.3125,0.32,1100,0
+FLYX-WS.US,D,20251030,000000,0.2447,0.2447,0.2447,0.2447,592,0
+FLYX-WS.US,D,20251031,000000,0.21,0.21,0.2,0.2,1156,0
+FLYX-WS.US,D,20251103,000000,0.2575,0.2575,0.2,0.2,2116,0
+FLYX-WS.US,D,20251105,000000,0.2575,0.2575,0.2,0.2,351,0
+FLYX-WS.US,D,20251112,000000,0.2,0.2001,0.2,0.2001,590,0
+FLYX-WS.US,D,20251114,000000,0.25,0.25,0.25,0.25,100,0
+FLYX-WS.US,D,20251117,000000,0.2677,0.2677,0.2001,0.2001,2295,0
+FLYX-WS.US,D,20251118,000000,0.26,0.2694,0.26,0.2694,3103,0
+FLYX-WS.US,D,20251120,000000,0.22,0.2363,0.21,0.22,8184,0
+FLYX-WS.US,D,20251124,000000,0.27,0.28,0.27,0.28,500,0
+FLYX-WS.US,D,20251203,000000,0.315,0.315,0.315,0.315,338,0
+FLYX-WS.US,D,20251204,000000,0.2815,0.2815,0.2815,0.2815,314,0
+FLYX-WS.US,D,20251208,000000,0.211,0.23,0.211,0.23,200,0
+FLYX-WS.US,D,20251209,000000,0.254,0.254,0.254,0.254,423,0
+FLYX-WS.US,D,20251211,000000,0.2784,0.3399,0.27,0.3099,2161,0
+FLYX-WS.US,D,20251218,000000,0.2431,0.2431,0.2431,0.2431,214,0
+FLYX-WS.US,D,20251229,000000,0.2915,0.2915,0.2848,0.2848,800,0
+FLYX-WS.US,D,20260106,000000,0.2077,0.2677,0.2077,0.2677,10100,0
+FLYX-WS.US,D,20260108,000000,0.8,1.46,0.61,1.31,473976,0
+FLYX-WS.US,D,20260109,000000,1.3201,1.34,1,1.21,89141,0
+FLYX-WS.US,D,20260112,000000,1.11,1.19,0.9026,0.93,15967,0
+FLYX-WS.US,D,20260113,000000,0.81,0.89,0.4569,0.5804,108540,0
+FLYX-WS.US,D,20260114,000000,0.5,0.61,0.46,0.5301,2817,0
+FLYX-WS.US,D,20260115,000000,0.5999,0.5999,0.5977,0.5985,1498,0
+FLYX-WS.US,D,20260116,000000,0.49,0.5,0.4701,0.5,4341,0
+FLYX-WS.US,D,20260120,000000,0.481,0.525,0.466,0.525,2768,0
+FLYX-WS.US,D,20260121,000000,0.3935,0.4875,0.3835,0.4875,1100,0
+FLYX-WS.US,D,20260122,000000,0.41,0.4674,0.38,0.4674,897,0
+FLYX-WS.US,D,20260123,000000,0.395,0.54,0.375,0.54,1200,0
+FLYX-WS.US,D,20260129,000000,0.402,0.47,0.402,0.47,600,0
+FLYX-WS.US,D,20260130,000000,0.45,0.45,0.36,0.4,5848,0
+FLYX-WS.US,D,20260202,000000,0.33,0.36,0.33,0.33,570,0
+FLYX-WS.US,D,20260204,000000,0.3251,0.3251,0.325,0.325,1611,0
+FLYX-WS.US,D,20260206,000000,0.4341,0.4341,0.31,0.31,261,0
+FLYX-WS.US,D,20260213,000000,0.3475,0.3475,0.275,0.2782,5594,0
+FLYX-WS.US,D,20260217,000000,0.2801,0.2801,0.2801,0.2801,240,0
+FLYX-WS.US,D,20260218,000000,0.2801,0.2801,0.225,0.27,5955,0
diff --git a/daily/us/nysemkt stocks/flyx.us.txt b/daily/us/nysemkt stocks/flyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..851774727c58b2b15772d2b5baff71e62be8956c
--- /dev/null
+++ b/daily/us/nysemkt stocks/flyx.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLYX.US,D,20231229,000000,5.82,6.7,5,5.5,122511,0
+FLYX.US,D,20240102,000000,6.05,6.2,5.5,6.01,72361,0
+FLYX.US,D,20240103,000000,5.77,6.2,5.6,5.75,45717,0
+FLYX.US,D,20240104,000000,5.9,6.47,5.75,6.47,37610,0
+FLYX.US,D,20240105,000000,6.7,7.25,6.41,6.75,52301,0
+FLYX.US,D,20240108,000000,6.86,7.11,6.26,6.44,32983,0
+FLYX.US,D,20240109,000000,6.28,6.75,6,6.5,27615,0
+FLYX.US,D,20240110,000000,6.9,6.9,6.54,6.66,6445,0
+FLYX.US,D,20240111,000000,6.59,6.85,6.25,6.35,23836,0
+FLYX.US,D,20240112,000000,6.39,6.775,5.65,6.57,46617,0
+FLYX.US,D,20240116,000000,6.89,6.89,6.27,6.65,22227,0
+FLYX.US,D,20240117,000000,6.62,6.635,6.17,6.635,8709,0
+FLYX.US,D,20240118,000000,6.87,6.87,6.25,6.62,25798,0
+FLYX.US,D,20240119,000000,6.7,6.8,6.4,6.53,23091,0
+FLYX.US,D,20240122,000000,6.71,6.71,6.295,6.485,9699,0
+FLYX.US,D,20240123,000000,6.77,6.77,6.5,6.57,2696,0
+FLYX.US,D,20240124,000000,6.63,6.66,6.51,6.65,3287,0
+FLYX.US,D,20240125,000000,6.79,6.79,6.5,6.6255,10339,0
+FLYX.US,D,20240126,000000,6.79,6.87,6.34,6.387,39260,0
+FLYX.US,D,20240129,000000,6.8,6.8,6.35,6.5997,8529,0
+FLYX.US,D,20240130,000000,6.68,6.68,6.19,6.53,21351,0
+FLYX.US,D,20240131,000000,6.61,6.61,6.4698,6.53,1509,0
+FLYX.US,D,20240201,000000,6.49,7.25,6.45,6.97,25260,0
+FLYX.US,D,20240202,000000,6.97,9.66,6.58,9.01,18640,0
+FLYX.US,D,20240205,000000,8.93,8.99,7.5634,8.77,40728,0
+FLYX.US,D,20240206,000000,7.89,8.7012,7.89,8.52,9100,0
+FLYX.US,D,20240207,000000,8.9,8.9,8.12,8.64,4127,0
+FLYX.US,D,20240208,000000,8.1,8.83,8,8,3984,0
+FLYX.US,D,20240209,000000,8,8,6.72,6.72,25182,0
+FLYX.US,D,20240212,000000,7.39,7.4,6.9,6.9,2110,0
+FLYX.US,D,20240213,000000,6.79,7.75,6.7,7.395,3459,0
+FLYX.US,D,20240214,000000,7.41,7.6,7.39,7.6,2425,0
+FLYX.US,D,20240215,000000,7.3,8.365,7.3,7.77,8529,0
+FLYX.US,D,20240216,000000,8.12,8.29,8.12,8.29,4089,0
+FLYX.US,D,20240220,000000,8.8,8.8,8,8.46,4772,0
+FLYX.US,D,20240221,000000,8.61,9.05,8.165,9.05,20330,0
+FLYX.US,D,20240222,000000,8.7,9.99,8.47,9.31,15057,0
+FLYX.US,D,20240223,000000,9.1361,12.8535,9.1361,10.3,58970,0
+FLYX.US,D,20240226,000000,11.33,12.9113,9.4201,12,18713,0
+FLYX.US,D,20240227,000000,11.98,13.2,11.54,13.2,15137,0
+FLYX.US,D,20240228,000000,11.74,14.3,11.74,14.15,21116,0
+FLYX.US,D,20240229,000000,13.1,15,12.64,13.9,25043,0
+FLYX.US,D,20240301,000000,13.2,14.4999,13.2,14.14,16629,0
+FLYX.US,D,20240304,000000,14.85,17.28,13.61,15.49,41983,0
+FLYX.US,D,20240305,000000,15.96,19.75,14.36,18.24,52678,0
+FLYX.US,D,20240306,000000,18.33,20.3,17.5031,18.6,68513,0
+FLYX.US,D,20240307,000000,22.01,24.21,16.51,18.3,43039,0
+FLYX.US,D,20240308,000000,18.18,20.7,17.8082,18.5,13538,0
+FLYX.US,D,20240311,000000,18.85,22.8558,18.84,19.65,45400,0
+FLYX.US,D,20240312,000000,19.52,21.16,16.5,17.06,47300,0
+FLYX.US,D,20240313,000000,18,18.4023,16.11,17.21,18672,0
+FLYX.US,D,20240314,000000,16.54,18.44,16,18.05,30609,0
+FLYX.US,D,20240315,000000,18.99,18.99,16,16.64,145950,0
+FLYX.US,D,20240318,000000,16.41,17.31,16.26,16.7,23601,0
+FLYX.US,D,20240319,000000,16.97,17.8243,16.11,17.01,8177,0
+FLYX.US,D,20240320,000000,16,16,12.35,13.1,44609,0
+FLYX.US,D,20240321,000000,13.03,14.1379,12.3,12.3,27192,0
+FLYX.US,D,20240322,000000,12.17,12.935,8.75,9,60031,0
+FLYX.US,D,20240325,000000,9.77,10.46,6.155,6.67,325996,0
+FLYX.US,D,20240326,000000,6.61,6.65,4,4.41,435492,0
+FLYX.US,D,20240327,000000,3.7,5.5,3.39,4.55,583993,0
+FLYX.US,D,20240328,000000,4.7,4.7,4.2,4.32,166928,0
+FLYX.US,D,20240401,000000,4.39,4.55,4,4.47,91577,0
+FLYX.US,D,20240402,000000,4.58,4.6999,4.25,4.56,102476,0
+FLYX.US,D,20240403,000000,4.62,4.62,4.095,4.2,49068,0
+FLYX.US,D,20240404,000000,4.31,4.35,4.01,4.16,21361,0
+FLYX.US,D,20240405,000000,4.06,4.4,3.92,4.4,35878,0
+FLYX.US,D,20240408,000000,4.44,4.73,4.2,4.58,74197,0
+FLYX.US,D,20240409,000000,4.57,4.71,4.44,4.61,45450,0
+FLYX.US,D,20240410,000000,4.71,4.75,4.53,4.74,27095,0
+FLYX.US,D,20240411,000000,4.74,4.82,4.65,4.67,31374,0
+FLYX.US,D,20240412,000000,4.7,4.85,4.61,4.69,29029,0
+FLYX.US,D,20240415,000000,4.68,4.755,4.43,4.75,35852,0
+FLYX.US,D,20240416,000000,4.56,4.8,4.56,4.79,41926,0
+FLYX.US,D,20240417,000000,4.59,4.7,4.58,4.7,12535,0
+FLYX.US,D,20240418,000000,4.66,4.84,4.5217,4.8,12539,0
+FLYX.US,D,20240419,000000,4.8,4.8,4.5801,4.63,29094,0
+FLYX.US,D,20240422,000000,4.63,4.75,4.53,4.64,21976,0
+FLYX.US,D,20240423,000000,4.66,4.84,4.5604,4.68,10871,0
+FLYX.US,D,20240424,000000,4.66,4.76,4.5,4.5,15260,0
+FLYX.US,D,20240425,000000,4.59,4.59,4.09,4.11,33975,0
+FLYX.US,D,20240426,000000,4.33,4.49,4.11,4.3,25017,0
+FLYX.US,D,20240429,000000,4.28,4.465,3.88,4.45,32380,0
+FLYX.US,D,20240430,000000,4.32,4.59,4.14,4.22,28394,0
+FLYX.US,D,20240501,000000,4.27,4.51,4.04,4.49,24580,0
+FLYX.US,D,20240502,000000,4.24,4.66,4.24,4.39,29611,0
+FLYX.US,D,20240503,000000,4.42,4.6999,4.42,4.42,20739,0
+FLYX.US,D,20240506,000000,4.43,5.19,4.38,4.58,48536,0
+FLYX.US,D,20240507,000000,4.69,4.95,4.53,4.81,30789,0
+FLYX.US,D,20240508,000000,4.87,5.1,4.75,4.84,13806,0
+FLYX.US,D,20240509,000000,4.77,5.1,4.4561,5.1,51787,0
+FLYX.US,D,20240510,000000,5.05,5.5499,5.03,5.39,41045,0
+FLYX.US,D,20240513,000000,5.23,5.68,5.01,5.22,17713,0
+FLYX.US,D,20240514,000000,5.24,5.75,5.2,5.75,30399,0
+FLYX.US,D,20240515,000000,5.72,6.25,5.67,6.05,39995,0
+FLYX.US,D,20240516,000000,5.94,7.19,5.94,6.54,111594,0
+FLYX.US,D,20240517,000000,6.17,6.96,6.17,6.28,16274,0
+FLYX.US,D,20240520,000000,6.29,6.775,6.2,6.56,16955,0
+FLYX.US,D,20240521,000000,6.38,6.71,6.07,6.07,44406,0
+FLYX.US,D,20240522,000000,6.13,6.37,5.54,5.54,15167,0
+FLYX.US,D,20240523,000000,5.48,5.93,5.26,5.63,39120,0
+FLYX.US,D,20240524,000000,5.631,5.8668,5.33,5.61,17686,0
+FLYX.US,D,20240528,000000,5.65,7.83,5.65,6.92,119342,0
+FLYX.US,D,20240529,000000,6.86,8.3898,6.68,8.16,143581,0
+FLYX.US,D,20240530,000000,7.54,7.6811,4.44,5.24,327283,0
+FLYX.US,D,20240531,000000,5.28,5.82,5.28,5.4,70463,0
+FLYX.US,D,20240603,000000,5.2,6.22,5.0331,5.85,60733,0
+FLYX.US,D,20240604,000000,5.88,6.2109,5.1601,5.23,28786,0
+FLYX.US,D,20240605,000000,5.26,5.79,4.5001,5.16,73272,0
+FLYX.US,D,20240606,000000,5.14,5.355,5,5,22145,0
+FLYX.US,D,20240607,000000,5.21,5.25,4.26,4.5,23577,0
+FLYX.US,D,20240610,000000,4.71,4.91,4.5,4.5,32408,0
+FLYX.US,D,20240611,000000,4.7,5.1,4.25,4.3,73865,0
+FLYX.US,D,20240612,000000,4.49,4.84,4.31,4.58,40466,0
+FLYX.US,D,20240613,000000,4.71,4.8,4.29,4.48,14444,0
+FLYX.US,D,20240614,000000,4.61,4.6199,4.31,4.36,21936,0
+FLYX.US,D,20240617,000000,4.34,4.5,4.25,4.25,13081,0
+FLYX.US,D,20240618,000000,4.43,4.47,4.2,4.4,29172,0
+FLYX.US,D,20240620,000000,4.42,4.42,3.98,4.16,41382,0
+FLYX.US,D,20240621,000000,4.12,4.25,4.01,4.03,16795,0
+FLYX.US,D,20240624,000000,4.15,4.216,4.06,4.19,3092,0
+FLYX.US,D,20240625,000000,4.06,4.1499,3.8661,4.14,18661,0
+FLYX.US,D,20240626,000000,4.13,4.24,4.01,4.07,9062,0
+FLYX.US,D,20240627,000000,4.11,4.97,4.11,4.77,24880,0
+FLYX.US,D,20240628,000000,4.77,4.85,3.94,4.03,25348,0
+FLYX.US,D,20240701,000000,4.25,4.5833,4.0877,4.42,19202,0
+FLYX.US,D,20240702,000000,4.28,4.4592,4,4.3,10470,0
+FLYX.US,D,20240703,000000,4.2501,4.43,4.1023,4.33,3527,0
+FLYX.US,D,20240705,000000,4.23,4.29,4.0696,4.09,2613,0
+FLYX.US,D,20240708,000000,4.15,4.376,4.09,4.13,1423,0
+FLYX.US,D,20240709,000000,4.14,4.192,4.07,4.08,1685,0
+FLYX.US,D,20240710,000000,4.11,4.11,3.93,3.96,6842,0
+FLYX.US,D,20240711,000000,4.1717,4.1717,4,4.08,4135,0
+FLYX.US,D,20240712,000000,4.01,4.15,3.98,4.1,12641,0
+FLYX.US,D,20240715,000000,4.6,5.19,3.9674,4.16,72922,0
+FLYX.US,D,20240716,000000,4.04,4.8,4,4.72,24636,0
+FLYX.US,D,20240717,000000,4.63,4.65,4.05,4.12,8180,0
+FLYX.US,D,20240718,000000,4.06,4.58,4.06,4.33,6081,0
+FLYX.US,D,20240719,000000,4.5305,4.5305,4.1,4.1,3982,0
+FLYX.US,D,20240722,000000,4.09,4.2,4.02,4.2,4532,0
+FLYX.US,D,20240723,000000,4.0286,4.2,4.02,4.05,5494,0
+FLYX.US,D,20240724,000000,4.05,4.12,4.05,4.12,1979,0
+FLYX.US,D,20240725,000000,4.31,5.1161,4.1,4.37,119678,0
+FLYX.US,D,20240726,000000,4.26,4.9831,4.19,4.28,13767,0
+FLYX.US,D,20240729,000000,4.24,4.47,4.16,4.2,11664,0
+FLYX.US,D,20240730,000000,4.17,4.4,4.14,4.2,11958,0
+FLYX.US,D,20240731,000000,4.64,4.8299,4.2,4.4345,3542,0
+FLYX.US,D,20240801,000000,4.42,4.42,4.21,4.21,1103,0
+FLYX.US,D,20240802,000000,4.27,4.27,4.12,4.12,4888,0
+FLYX.US,D,20240805,000000,4.02,4.275,3.82,3.9,6257,0
+FLYX.US,D,20240806,000000,4.12,4.12,3.72,3.72,2228,0
+FLYX.US,D,20240807,000000,3.88,4.11,3.71,3.73,6761,0
+FLYX.US,D,20240808,000000,3.88,4.01,3.88,3.93,2858,0
+FLYX.US,D,20240809,000000,3.81,3.8553,3.81,3.8398,1109,0
+FLYX.US,D,20240812,000000,4,4,3.73,3.73,1361,0
+FLYX.US,D,20240813,000000,3.735,3.9,3.735,3.85,3567,0
+FLYX.US,D,20240814,000000,3.85,3.9727,3.786,3.9727,3047,0
+FLYX.US,D,20240815,000000,3.7829,3.9686,3.5,3.9686,6257,0
+FLYX.US,D,20240816,000000,4,4,4,4,516,0
+FLYX.US,D,20240819,000000,3.91,4.2,3.875,4.06,7343,0
+FLYX.US,D,20240820,000000,4.09,4.4,4,4.4,3099,0
+FLYX.US,D,20240821,000000,4.1,4.3298,4.1,4.32,6291,0
+FLYX.US,D,20240822,000000,4.1671,4.4,4.15,4.18,4842,0
+FLYX.US,D,20240823,000000,4.3385,4.39,4.16,4.38,6524,0
+FLYX.US,D,20240826,000000,4.19,4.45,4.11,4.45,8414,0
+FLYX.US,D,20240827,000000,4.375,4.54,4.375,4.45,6133,0
+FLYX.US,D,20240828,000000,4.55,4.74,4.3,4.46,11536,0
+FLYX.US,D,20240829,000000,4.522,4.522,4.522,4.522,395,0
+FLYX.US,D,20240830,000000,4.31,4.48,3.7,4.12,24160,0
+FLYX.US,D,20240903,000000,4.31,4.37,4.1,4.26,7939,0
+FLYX.US,D,20240904,000000,4.28,4.3699,4.0383,4.1501,3866,0
+FLYX.US,D,20240905,000000,4.15,4.4109,3.97,4.39,8337,0
+FLYX.US,D,20240906,000000,3.99,4.185,3.99,4.09,3277,0
+FLYX.US,D,20240909,000000,4.2,4.4,4.2,4.39,7126,0
+FLYX.US,D,20240910,000000,4.08,4.29,4.08,4.29,2534,0
+FLYX.US,D,20240911,000000,4.2636,4.2636,4,4,3288,0
+FLYX.US,D,20240912,000000,4,4.2,3.61,3.89,14693,0
+FLYX.US,D,20240913,000000,3.67,4.0215,3.66,3.71,3524,0
+FLYX.US,D,20240916,000000,4.08,4.08,3.67,3.92,8192,0
+FLYX.US,D,20240917,000000,3.9,4.0104,3.75,3.8,3178,0
+FLYX.US,D,20240918,000000,3.94,3.9583,3.75,3.75,8372,0
+FLYX.US,D,20240919,000000,3.98,3.98,3.75,3.75,5502,0
+FLYX.US,D,20240920,000000,3.75,3.86,3.45,3.45,31262,0
+FLYX.US,D,20240923,000000,3.25,3.35,2.29,2.29,52406,0
+FLYX.US,D,20240924,000000,2.45,2.95,2.4001,2.71,94946,0
+FLYX.US,D,20240925,000000,2.73,2.875,2.68,2.75,18692,0
+FLYX.US,D,20240926,000000,2.8,2.86,2.75,2.78,7567,0
+FLYX.US,D,20240927,000000,2.8,2.94,2.8,2.94,12683,0
+FLYX.US,D,20240930,000000,3,3.0313,2.83,2.98,13524,0
+FLYX.US,D,20241001,000000,3,3.3273,2.8,3,6915,0
+FLYX.US,D,20241002,000000,3,3,2.5001,2.81,48254,0
+FLYX.US,D,20241003,000000,2.67,2.9642,2.33,2.6,41458,0
+FLYX.US,D,20241004,000000,2.67,2.74,2.65,2.66,6077,0
+FLYX.US,D,20241007,000000,2.74,2.75,2.51,2.69,8225,0
+FLYX.US,D,20241008,000000,2.76,2.76,2.5,2.55,12204,0
+FLYX.US,D,20241009,000000,2.57,2.6,2.4,2.455,14085,0
+FLYX.US,D,20241010,000000,2.48,2.585,2.45,2.5,7000,0
+FLYX.US,D,20241011,000000,2.53,2.6597,2.25,2.54,86287,0
+FLYX.US,D,20241014,000000,2.51,2.595,2.41,2.44,13955,0
+FLYX.US,D,20241015,000000,2.5,2.59,2.3,2.59,35286,0
+FLYX.US,D,20241016,000000,2.54,2.62,2.47,2.55,11565,0
+FLYX.US,D,20241017,000000,2.56,2.61,2.39,2.61,3699,0
+FLYX.US,D,20241018,000000,2.52,2.565,2.5,2.555,4325,0
+FLYX.US,D,20241021,000000,2.51,2.5595,2.3803,2.515,11156,0
+FLYX.US,D,20241022,000000,2.5141,2.5141,2.5,2.51,3580,0
+FLYX.US,D,20241023,000000,2.37,2.5578,2.3659,2.45,8947,0
+FLYX.US,D,20241024,000000,2.49,2.54,2.37,2.46,15556,0
+FLYX.US,D,20241025,000000,2.5,2.5,2.295031,2.38,40756,0
+FLYX.US,D,20241028,000000,2.45,2.45,2.32,2.42,5957,0
+FLYX.US,D,20241029,000000,2.36,2.4019,2.24,2.36,26716,0
+FLYX.US,D,20241030,000000,2.4,2.4,2,2.21,30926,0
+FLYX.US,D,20241031,000000,2.15,2.35,1.79,2.22,57000,0
+FLYX.US,D,20241101,000000,2.14,2.21,2.08,2.1,11482,0
+FLYX.US,D,20241104,000000,2.11,2.1401,2.03,2.1,17637,0
+FLYX.US,D,20241105,000000,2.09,2.125,1.92,2.06,4975,0
+FLYX.US,D,20241106,000000,2.2,2.2,2.01,2.15,32981,0
+FLYX.US,D,20241107,000000,2.16,2.215,2.02,2.15,19126,0
+FLYX.US,D,20241108,000000,2.15,2.26,2.15,2.1656,66733,0
+FLYX.US,D,20241111,000000,2.14,2.239,2.08,2.16,7116,0
+FLYX.US,D,20241112,000000,2.2,2.25,2.02,2.24,26852,0
+FLYX.US,D,20241113,000000,2.19,2.3,2.0169,2.23,13762,0
+FLYX.US,D,20241114,000000,2.2126,2.24,2.052,2.24,18878,0
+FLYX.US,D,20241115,000000,2.145,2.29,2.12,2.22,68825,0
+FLYX.US,D,20241118,000000,2.14,2.23,2.1,2.2,6795,0
+FLYX.US,D,20241119,000000,2.11,2.24,2.05,2.23,9529,0
+FLYX.US,D,20241120,000000,2.16,2.25,2.06,2.19,3313,0
+FLYX.US,D,20241121,000000,2.19,2.28,2.0623,2.12,13280,0
+FLYX.US,D,20241122,000000,2.11,2.175,2.05,2.15,6732,0
+FLYX.US,D,20241125,000000,2.1875,2.29,2.1118,2.23,19612,0
+FLYX.US,D,20241126,000000,2.25,2.3,2.13,2.29,13379,0
+FLYX.US,D,20241127,000000,2.34,2.34,2.16,2.25,19877,0
+FLYX.US,D,20241129,000000,2.24,2.24,2.1,2.2,4223,0
+FLYX.US,D,20241202,000000,2.18,2.395,2.1183,2.19,10034,0
+FLYX.US,D,20241203,000000,2.24,2.35,2.14,2.34,12182,0
+FLYX.US,D,20241204,000000,2.305,2.39,2.19,2.39,9593,0
+FLYX.US,D,20241205,000000,2.4,2.49,2.3,2.35,13828,0
+FLYX.US,D,20241206,000000,2.265,2.44,2.1701,2.21,26404,0
+FLYX.US,D,20241209,000000,2.35,2.35,2.21,2.3,9959,0
+FLYX.US,D,20241210,000000,2.25,2.26,2.15,2.25,12710,0
+FLYX.US,D,20241211,000000,2.185,2.3,2.185,2.2,12728,0
+FLYX.US,D,20241212,000000,2.2,2.24,2.1,2.12,21425,0
+FLYX.US,D,20241213,000000,2.19,2.49,2.04,2.35,43200,0
+FLYX.US,D,20241216,000000,2.6719,2.6719,2.2261,2.4,20598,0
+FLYX.US,D,20241217,000000,2.2401,2.47,2.2401,2.45,15346,0
+FLYX.US,D,20241218,000000,2.35,2.6699,2.26,2.31,38335,0
+FLYX.US,D,20241219,000000,2.2501,2.55,2.2,2.44,18926,0
+FLYX.US,D,20241220,000000,2.3609,2.49,2.2294,2.33,12881,0
+FLYX.US,D,20241223,000000,2.45,2.65,2.2616,2.45,26233,0
+FLYX.US,D,20241224,000000,2.65,2.69,2.58,2.58,7531,0
+FLYX.US,D,20241226,000000,2.4177,3.29,2.41,2.96,35918,0
+FLYX.US,D,20241227,000000,3.05,3.2399,2.8001,2.9,42876,0
+FLYX.US,D,20241230,000000,3,3,2.7891,2.98,51559,0
+FLYX.US,D,20241231,000000,2.996,3.2,2.9217,3.15,19303,0
+FLYX.US,D,20250102,000000,3.08,3.15,2.9212,3.15,12284,0
+FLYX.US,D,20250103,000000,3.1,3.2,3.005,3.16,11097,0
+FLYX.US,D,20250106,000000,3.0701,3.2,3.05,3.2,25244,0
+FLYX.US,D,20250107,000000,3.12,3.2,3.12,3.19,13644,0
+FLYX.US,D,20250108,000000,3.12,3.19,3.05,3.18,11210,0
+FLYX.US,D,20250110,000000,3.1348,3.1348,2.9364,2.9364,4802,0
+FLYX.US,D,20250113,000000,2.985,2.985,2.71,2.83,14235,0
+FLYX.US,D,20250114,000000,2.9673,2.9673,2.63,2.79,9532,0
+FLYX.US,D,20250115,000000,2.84707,2.8606,2.7216,2.83,1504,0
+FLYX.US,D,20250116,000000,2.9,2.909,2.6828,2.87,4674,0
+FLYX.US,D,20250117,000000,2.8792,2.99,2.795,2.93,5395,0
+FLYX.US,D,20250121,000000,3.19,3.2,2.9473,3.07,13425,0
+FLYX.US,D,20250122,000000,3.2,3.2,2.8462,3.13,9204,0
+FLYX.US,D,20250123,000000,2.95,3.2,2.95,3.2,22028,0
+FLYX.US,D,20250124,000000,3.08,4.415,3.08,3.5629,164697,0
+FLYX.US,D,20250127,000000,3.42,3.97,3.3704,3.56,50992,0
+FLYX.US,D,20250128,000000,3.4701,3.74,3.25,3.59,9689,0
+FLYX.US,D,20250129,000000,3.8694,3.8694,3.5001,3.5001,18063,0
+FLYX.US,D,20250130,000000,3.45,3.77,3.2882,3.675,4127,0
+FLYX.US,D,20250131,000000,3.32,3.76,3.32,3.59,10583,0
+FLYX.US,D,20250203,000000,3.59,3.75,3.2296,3.4439,20610,0
+FLYX.US,D,20250204,000000,3.37,3.42,3.13,3.13,15752,0
+FLYX.US,D,20250205,000000,3.19,3.5799,3.15,3.2,36982,0
+FLYX.US,D,20250206,000000,3.21,3.5,3.21,3.32,12716,0
+FLYX.US,D,20250207,000000,3.27,3.63,3.27,3.5,51414,0
+FLYX.US,D,20250210,000000,3.48,3.54,3.08,3.4,18951,0
+FLYX.US,D,20250211,000000,3.1201,3.36,3.1201,3.22,11354,0
+FLYX.US,D,20250212,000000,3.205,3.38,3.07,3.2,7728,0
+FLYX.US,D,20250213,000000,3.179,3.45,3.179,3.35,27414,0
+FLYX.US,D,20250214,000000,4.37,4.38,2.73,3.72,197734,0
+FLYX.US,D,20250218,000000,3.76,3.76,3.5,3.66,54687,0
+FLYX.US,D,20250219,000000,3.64,3.75,3.56,3.6252,53564,0
+FLYX.US,D,20250220,000000,3.63,4.8964,3.5888,3.93,110621,0
+FLYX.US,D,20250221,000000,4,4.49,3.68,3.83,54005,0
+FLYX.US,D,20250224,000000,3.9,4,3.42,3.505,53882,0
+FLYX.US,D,20250225,000000,3.3756,3.69,2.9,3.14,41829,0
+FLYX.US,D,20250226,000000,3.14,3.4779,3.0138,3.18,11709,0
+FLYX.US,D,20250227,000000,3.41,3.41,3.07,3.1,11702,0
+FLYX.US,D,20250228,000000,3.0634,3.46,3.0634,3.39,12321,0
+FLYX.US,D,20250303,000000,3.4636,3.67,3.16,3.31,9900,0
+FLYX.US,D,20250304,000000,3.0892,3.25,2.935,3.14,11267,0
+FLYX.US,D,20250305,000000,3.02,3.2161,3.01,3.1,5708,0
+FLYX.US,D,20250306,000000,3.1,3.46,3.1,3.35,18338,0
+FLYX.US,D,20250307,000000,3.49,3.49,3.3,3.335,5267,0
+FLYX.US,D,20250310,000000,3.2997,3.49,3,3.18,21215,0
+FLYX.US,D,20250311,000000,3.27,3.2756,3.12,3.14,13428,0
+FLYX.US,D,20250312,000000,3.245,3.35,3.1932,3.35,6092,0
+FLYX.US,D,20250313,000000,3.25,3.25,3.11,3.11,3745,0
+FLYX.US,D,20250314,000000,3.11,3.45,3,3.05,12764,0
+FLYX.US,D,20250317,000000,3.08,3.2747,3.05,3.09,6080,0
+FLYX.US,D,20250318,000000,3.08,3.15,3,3.02,11761,0
+FLYX.US,D,20250319,000000,3.145,3.2,3,3.2,19675,0
+FLYX.US,D,20250320,000000,3.28,3.28,3.0373,3.22,12470,0
+FLYX.US,D,20250321,000000,3.28,3.53,3.0862,3.5,19829,0
+FLYX.US,D,20250324,000000,3.47,3.47,3.16,3.42,7321,0
+FLYX.US,D,20250325,000000,3.2966,3.2966,3.02,3.19,17097,0
+FLYX.US,D,20250326,000000,3.28,3.28,3.005,3.005,7687,0
+FLYX.US,D,20250327,000000,3.13,3.43,3.06,3.21,15274,0
+FLYX.US,D,20250328,000000,3.28,3.5,3.0912,3.1,13888,0
+FLYX.US,D,20250331,000000,3.0514,3.39,3.05,3.11,15391,0
+FLYX.US,D,20250401,000000,3.2361,3.2361,3.114,3.2,5218,0
+FLYX.US,D,20250402,000000,3.1575,3.38,3.1575,3.28,3964,0
+FLYX.US,D,20250403,000000,3.03,3.31,3.03,3.275,7630,0
+FLYX.US,D,20250404,000000,3.22,3.22,3.06,3.105,8952,0
+FLYX.US,D,20250407,000000,3.08,3.12,2.72,2.85,22649,0
+FLYX.US,D,20250408,000000,2.95,3.13,2.86,2.86,16004,0
+FLYX.US,D,20250409,000000,2.86,3,2.85,3,5090,0
+FLYX.US,D,20250410,000000,2.95,2.999,2.9,2.999,4611,0
+FLYX.US,D,20250411,000000,2.92,2.952,2.92,2.94,3710,0
+FLYX.US,D,20250414,000000,2.9,3.14,2.9,3.05,8963,0
+FLYX.US,D,20250415,000000,3.11,3.18,2.9754,2.9754,3190,0
+FLYX.US,D,20250416,000000,3.1194,3.16,2.9845,3.1,4938,0
+FLYX.US,D,20250417,000000,3.192,3.192,2.95,2.9632,6869,0
+FLYX.US,D,20250421,000000,3.075,3.075,3,3.075,1568,0
+FLYX.US,D,20250422,000000,3.1,3.1,2.95,2.95,16220,0
+FLYX.US,D,20250423,000000,3.05,3.12,2.93,3.03,2248,0
+FLYX.US,D,20250424,000000,3.0065,3.02,2.93,3,12162,0
+FLYX.US,D,20250425,000000,2.97,3,2.63,2.95,6080,0
+FLYX.US,D,20250428,000000,3.1,3.1,2.74,2.8,14070,0
+FLYX.US,D,20250429,000000,2.82,2.82,2.73,2.73,1700,0
+FLYX.US,D,20250430,000000,2.7001,2.88,2.67,2.78,18820,0
+FLYX.US,D,20250501,000000,2.78,2.88,2.77,2.87,8728,0
+FLYX.US,D,20250502,000000,2.8538,2.98,2.8538,2.97,3062,0
+FLYX.US,D,20250505,000000,2.9749,2.9749,2.86,2.875,3690,0
+FLYX.US,D,20250506,000000,2.9268,2.9268,2.9268,2.9268,981,0
+FLYX.US,D,20250507,000000,2.92,2.99,2.92,2.99,1674,0
+FLYX.US,D,20250508,000000,2.9984,3.06,2.9494,3.005,3235,0
+FLYX.US,D,20250509,000000,3,3,2.85,2.99,4599,0
+FLYX.US,D,20250512,000000,3.0648,3.0648,2.83,3.05,2210,0
+FLYX.US,D,20250513,000000,2.9088,2.97,2.8657,2.97,3627,0
+FLYX.US,D,20250514,000000,2.81,2.8589,2.81,2.8254,1611,0
+FLYX.US,D,20250515,000000,2.8212,2.873,2.78,2.873,2714,0
+FLYX.US,D,20250516,000000,2.87,2.9,2.75,2.75,19846,0
+FLYX.US,D,20250519,000000,2.797,2.91,2.73,2.91,6381,0
+FLYX.US,D,20250520,000000,2.91,2.92,2.76,2.9,9827,0
+FLYX.US,D,20250521,000000,2.8,2.8799,2.62,2.76,4713,0
+FLYX.US,D,20250522,000000,2.71,2.79,2.6001,2.75,4505,0
+FLYX.US,D,20250523,000000,2.65,2.84,2.65,2.7,4726,0
+FLYX.US,D,20250527,000000,2.71,3.03,2.68,3.03,35483,0
+FLYX.US,D,20250528,000000,2.82,3.06,2.82,3.05,12104,0
+FLYX.US,D,20250529,000000,2.9521,3.3857,2.945,3.09,19387,0
+FLYX.US,D,20250530,000000,3.1,3.18,3,3.17,9722,0
+FLYX.US,D,20250602,000000,3.05,3.33,3.05,3.3,11305,0
+FLYX.US,D,20250603,000000,3.33,3.33,3,3.09,53969,0
+FLYX.US,D,20250604,000000,2.94,3.2,2.77,2.94,12688,0
+FLYX.US,D,20250605,000000,2.83,2.94,2.83,2.93,5759,0
+FLYX.US,D,20250606,000000,2.92,2.93,2.83,2.93,19310,0
+FLYX.US,D,20250609,000000,2.8745,2.8745,2.75,2.77,8659,0
+FLYX.US,D,20250610,000000,2.77,2.91,2.7,2.775,13816,0
+FLYX.US,D,20250611,000000,2.8553,2.8553,2.6,2.68,13409,0
+FLYX.US,D,20250612,000000,2.6,2.9436,2.6,2.87,13274,0
+FLYX.US,D,20250613,000000,2.71,2.8531,2.65,2.65,7391,0
+FLYX.US,D,20250616,000000,2.8337,2.8337,2.62,2.73,7976,0
+FLYX.US,D,20250617,000000,2.695,2.77,2.5,2.5,10116,0
+FLYX.US,D,20250618,000000,2.8033,2.8033,2.5,2.5,8981,0
+FLYX.US,D,20250620,000000,2.6465,2.6807,2.5,2.5,8725,0
+FLYX.US,D,20250623,000000,2.56,2.86,2.51,2.65,11708,0
+FLYX.US,D,20250624,000000,2.63,2.89,2.61,2.63,10291,0
+FLYX.US,D,20250625,000000,2.64,2.88,2.63,2.71,10106,0
+FLYX.US,D,20250626,000000,2.8593,2.87,2.63,2.77,11369,0
+FLYX.US,D,20250627,000000,2.6576,2.77,2.2,2.2,113145,0
+FLYX.US,D,20250630,000000,2.35,2.4199,1.9,1.95,20638,0
+FLYX.US,D,20250701,000000,1.98,2.2299,1.98,2.14,46973,0
+FLYX.US,D,20250702,000000,2.13,2.2,1.98,2.06,40463,0
+FLYX.US,D,20250703,000000,2.14,2.37,2.1109,2.33,25217,0
+FLYX.US,D,20250707,000000,2.3201,2.43,2.21,2.25,20393,0
+FLYX.US,D,20250708,000000,2.34,2.39,2.215,2.28,14713,0
+FLYX.US,D,20250709,000000,2.3712,2.5,2.3604,2.46,8749,0
+FLYX.US,D,20250710,000000,2.61,2.62,2.39,2.57,19446,0
+FLYX.US,D,20250711,000000,2.42,2.42,2.4,2.4,969,0
+FLYX.US,D,20250714,000000,2.67,2.71,2.46,2.49,15382,0
+FLYX.US,D,20250715,000000,2.53,2.68,2.49,2.53,6970,0
+FLYX.US,D,20250716,000000,2.64,2.64,2.3231,2.45,2455,0
+FLYX.US,D,20250717,000000,2.4504,2.58,2.427,2.44,7419,0
+FLYX.US,D,20250718,000000,2.58,2.6174,2.356,2.56,7782,0
+FLYX.US,D,20250721,000000,2.4943,2.58,2.31,2.4514,4433,0
+FLYX.US,D,20250722,000000,2.54,2.54,2.37,2.37,4752,0
+FLYX.US,D,20250723,000000,2.15,2.55,2.15,2.49,5721,0
+FLYX.US,D,20250724,000000,2.43,2.49,2.37,2.37,1364,0
+FLYX.US,D,20250725,000000,2.3814,2.435,2.35,2.38,6892,0
+FLYX.US,D,20250728,000000,2.43,2.52,2.34,2.44,14717,0
+FLYX.US,D,20250729,000000,2.3754,2.59,2.19,2.34,26273,0
+FLYX.US,D,20250730,000000,2.29,2.5,2.005,2.25,17769,0
+FLYX.US,D,20250731,000000,2.31,2.4,2.27,2.3939,61711,0
+FLYX.US,D,20250801,000000,2.2661,2.37,2.2661,2.35,1540,0
+FLYX.US,D,20250804,000000,2.3182,2.5,2.16,2.39,7276,0
+FLYX.US,D,20250805,000000,2.2651,2.2651,2.26,2.26,975,0
+FLYX.US,D,20250806,000000,2.26,2.26,2.1591,2.16,3310,0
+FLYX.US,D,20250807,000000,2.19,2.556,2.16,2.27,20441,0
+FLYX.US,D,20250808,000000,2.346,2.41,2.28,2.28,4703,0
+FLYX.US,D,20250811,000000,2.2702,2.6,2.16,2.34,20832,0
+FLYX.US,D,20250812,000000,2.36,2.48,2.2537,2.48,5332,0
+FLYX.US,D,20250813,000000,2.5198,2.87,2.42,2.8,23409,0
+FLYX.US,D,20250814,000000,2.7103,3.0999,2.702,2.72,56959,0
+FLYX.US,D,20250815,000000,2.74,3.76,2.7,3.49,92239,0
+FLYX.US,D,20250818,000000,3.71,4,3.5023,3.97,65929,0
+FLYX.US,D,20250819,000000,3.9592,4,3.195,3.7,75597,0
+FLYX.US,D,20250820,000000,3.5,3.99,3.2517,3.99,40009,0
+FLYX.US,D,20250821,000000,3.69,3.9599,3.69,3.71,17372,0
+FLYX.US,D,20250822,000000,3.71,3.85,3.5,3.63,15862,0
+FLYX.US,D,20250825,000000,3.8,4.49,3.73,4.16,78689,0
+FLYX.US,D,20250826,000000,4.25,4.95,4.1372,4.5,47703,0
+FLYX.US,D,20250827,000000,4.6395,4.88,4.0001,4.23,83987,0
+FLYX.US,D,20250828,000000,4.0534,4.7073,4,4.01,21884,0
+FLYX.US,D,20250829,000000,4.2,4.21,3.64,4.02,25545,0
+FLYX.US,D,20250902,000000,3.81,4.29,3.7849,4.29,10780,0
+FLYX.US,D,20250903,000000,4.3,4.4,4.1,4.4,25650,0
+FLYX.US,D,20250904,000000,4.3488,4.38,4.08,4.28,11019,0
+FLYX.US,D,20250905,000000,4.2,4.44,4.2,4.22,2884,0
+FLYX.US,D,20250908,000000,4.0801,4.5,4.0801,4.29,19190,0
+FLYX.US,D,20250909,000000,4.2468,4.6,4.2468,4.48,9548,0
+FLYX.US,D,20250910,000000,4.5616,4.6,4.27,4.27,31324,0
+FLYX.US,D,20250911,000000,4.3,4.47,4.21,4.32,32044,0
+FLYX.US,D,20250912,000000,4.48,4.59,4.29,4.37,22864,0
+FLYX.US,D,20250915,000000,4.4696,5.3787,4.37,4.56,77224,0
+FLYX.US,D,20250916,000000,4.8,5.58,4.77,5.01,48988,0
+FLYX.US,D,20250917,000000,5.37,6.8958,5.25,5.42,172499,0
+FLYX.US,D,20250918,000000,5.28,5.94,5.115,5.3,59340,0
+FLYX.US,D,20250919,000000,5.57,5.57,4.75,5.21,374741,0
+FLYX.US,D,20250922,000000,5.37,5.39,4.78,4.93,35482,0
+FLYX.US,D,20250923,000000,5.03,5.03,4.5522,4.83,26910,0
+FLYX.US,D,20250924,000000,4.8,5.17,4.7,4.94,14792,0
+FLYX.US,D,20250925,000000,5.15,5.55,4.8501,5.07,38834,0
+FLYX.US,D,20250926,000000,5.15,5.22,4.74,5,20273,0
+FLYX.US,D,20250929,000000,4.92,5.055,4.71,4.75,12922,0
+FLYX.US,D,20250930,000000,4.95,5,4.75,4.94,37121,0
+FLYX.US,D,20251001,000000,4.9677,4.9677,3.87,4.12,52081,0
+FLYX.US,D,20251002,000000,4.16,4.5728,4,4.22,13577,0
+FLYX.US,D,20251003,000000,4.39,4.595,4.2,4.36,13796,0
+FLYX.US,D,20251006,000000,4.29,4.611,4.0856,4.35,16086,0
+FLYX.US,D,20251007,000000,4.3034,4.65,4,4.27,20251,0
+FLYX.US,D,20251008,000000,4.05,4.42,4,4.25,37269,0
+FLYX.US,D,20251009,000000,4.24,4.25,3.85,4.13,36961,0
+FLYX.US,D,20251010,000000,4.13,4.1421,3.9,3.9,7308,0
+FLYX.US,D,20251013,000000,4.16,4.2,3.85,4.15,11921,0
+FLYX.US,D,20251014,000000,3.95,4.01,3.75,3.85,26949,0
+FLYX.US,D,20251015,000000,3.9,4.1,3.87,4.08,44325,0
+FLYX.US,D,20251016,000000,4.08,4.08,3.8,4.03,11456,0
+FLYX.US,D,20251017,000000,3.8,4.09,3.5,3.65,40494,0
+FLYX.US,D,20251020,000000,3.7,3.93,3.7,3.92,7981,0
+FLYX.US,D,20251021,000000,3.88,3.93,3.83,3.88,4715,0
+FLYX.US,D,20251022,000000,3.71,3.85,3.65,3.85,13476,0
+FLYX.US,D,20251023,000000,3.51,3.97,3.51,3.96,3791,0
+FLYX.US,D,20251024,000000,3.9747,4.13,3.83,4.13,5992,0
+FLYX.US,D,20251027,000000,4.1199,4.3,3.86,3.98,16048,0
+FLYX.US,D,20251028,000000,4.08,4.08,3.87,3.88,9988,0
+FLYX.US,D,20251029,000000,3.87,4.04,3.72,3.72,8901,0
+FLYX.US,D,20251030,000000,3.85,3.87,3.5,3.63,20300,0
+FLYX.US,D,20251031,000000,3.7,3.87,3.5,3.87,11922,0
+FLYX.US,D,20251103,000000,3.97,3.97,3.78,3.78,2798,0
+FLYX.US,D,20251104,000000,3.7892,3.91,3.6,3.61,8329,0
+FLYX.US,D,20251105,000000,3.7,3.88,3.61,3.86,7349,0
+FLYX.US,D,20251106,000000,3.535,4,3.535,3.86,4904,0
+FLYX.US,D,20251107,000000,3.51,3.9,2.51,3.18,257863,0
+FLYX.US,D,20251110,000000,3.61,3.67,3.18,3.18,19352,0
+FLYX.US,D,20251111,000000,3.27,3.56,3.25,3.37,7141,0
+FLYX.US,D,20251112,000000,3.31,3.4599,3.21,3.25,13837,0
+FLYX.US,D,20251113,000000,3.22,3.4999,3.14,3.21,10131,0
+FLYX.US,D,20251114,000000,3.21,3.48,3.14,3.17,17973,0
+FLYX.US,D,20251117,000000,3.15,3.402,3.05,3.21,55229,0
+FLYX.US,D,20251118,000000,3.12,3.19,3.05,3.19,6934,0
+FLYX.US,D,20251119,000000,3.2,3.42,3.11,3.42,7789,0
+FLYX.US,D,20251120,000000,3.28,3.36,3.025,3.03,11645,0
+FLYX.US,D,20251121,000000,3.21,3.49,3.08,3.45,23676,0
+FLYX.US,D,20251124,000000,3.17,3.4,3.13,3.4,9206,0
+FLYX.US,D,20251125,000000,3.31,3.74,3.31,3.74,11283,0
+FLYX.US,D,20251126,000000,3.6204,3.74,3.21,3.41,10923,0
+FLYX.US,D,20251128,000000,3.64,3.64,3.29,3.29,1776,0
+FLYX.US,D,20251201,000000,3.21,3.65,3.21,3.22,5932,0
+FLYX.US,D,20251202,000000,3.3,3.6,3.04,3.04,45680,0
+FLYX.US,D,20251203,000000,3.2125,3.3,3.1,3.27,10326,0
+FLYX.US,D,20251204,000000,3.32,3.35,3.16,3.35,4753,0
+FLYX.US,D,20251205,000000,3.19,3.67,3.19,3.49,21360,0
+FLYX.US,D,20251208,000000,3.32,3.72,3.32,3.51,4911,0
+FLYX.US,D,20251209,000000,3.53,4.17,3.53,3.72,20063,0
+FLYX.US,D,20251210,000000,3.94,4.19,3.48,3.68,13999,0
+FLYX.US,D,20251211,000000,3.83,4.22,3.73,4.12,17882,0
+FLYX.US,D,20251212,000000,4.042,4.12,3.94,3.98,4797,0
+FLYX.US,D,20251215,000000,3.9032,4,3.7822,3.79,11315,0
+FLYX.US,D,20251216,000000,3.69,3.73,3.33,3.34,17145,0
+FLYX.US,D,20251217,000000,3.39,3.43,3.11,3.18,9774,0
+FLYX.US,D,20251218,000000,3.175,3.2696,3.08,3.11,43979,0
+FLYX.US,D,20251219,000000,3.1539,3.4642,3.12,3.13,19056,0
+FLYX.US,D,20251222,000000,3.3227,3.4,3.1511,3.25,13511,0
+FLYX.US,D,20251223,000000,3.13,3.2284,3.1,3.2,5497,0
+FLYX.US,D,20251224,000000,3.26,3.57,3.21,3.38,12552,0
+FLYX.US,D,20251226,000000,3.3,4.09,3.3,4.09,20286,0
+FLYX.US,D,20251229,000000,4.09,4.12,3.7799,4.09,11378,0
+FLYX.US,D,20251230,000000,4.0112,4.12,3.38,4.07,30464,0
+FLYX.US,D,20251231,000000,4.07,4.5,3.82,4.11,54733,0
+FLYX.US,D,20260102,000000,4.1507,4.1507,3.86,4.02,13446,0
+FLYX.US,D,20260105,000000,3.868,4.02,3.868,4.01,8125,0
+FLYX.US,D,20260106,000000,3.88,3.9507,3.515,3.53,16590,0
+FLYX.US,D,20260107,000000,3.33,3.55,3.08,3.14,57822,0
+FLYX.US,D,20260108,000000,6.055,8.88,5.73,7.23,115470732,0
+FLYX.US,D,20260109,000000,6.92,6.99,5.83,6.39,9901075,0
+FLYX.US,D,20260112,000000,6.36,7.2,4.92,5.63,2682512,0
+FLYX.US,D,20260113,000000,4.9,4.9,3.4912,3.85,2553328,0
+FLYX.US,D,20260114,000000,4.105,4.39,3.672,3.69,1200680,0
+FLYX.US,D,20260115,000000,3.611,4.1,3.56,3.74,854247,0
+FLYX.US,D,20260116,000000,3.7,3.94,3.2801,3.42,498972,0
+FLYX.US,D,20260120,000000,3.4,3.41,3.17,3.23,313202,0
+FLYX.US,D,20260121,000000,3.1693,3.33,3.0184,3.28,301995,0
+FLYX.US,D,20260122,000000,3.28,3.28,3.1175,3.26,140218,0
+FLYX.US,D,20260123,000000,3.27,3.5137,3.2,3.28,153587,0
+FLYX.US,D,20260126,000000,3.23,3.29,2.99,3.12,264660,0
+FLYX.US,D,20260127,000000,3.08,3.2499,2.96,3.03,122684,0
+FLYX.US,D,20260128,000000,3,3.3047,2.98,3.25,264399,0
+FLYX.US,D,20260129,000000,3.22,3.38,3.09,3.32,160420,0
+FLYX.US,D,20260130,000000,3.15,3.27,2.76,2.96,372835,0
+FLYX.US,D,20260202,000000,2.89,3.085,2.83,3.07,154935,0
+FLYX.US,D,20260203,000000,3.01,3.07,2.86,2.91,151178,0
+FLYX.US,D,20260204,000000,2.91,2.95,2.62,2.65,213726,0
+FLYX.US,D,20260205,000000,2.65,2.66,2.32,2.33,207836,0
+FLYX.US,D,20260206,000000,2.442,3.06,2.44,3.03,337593,0
+FLYX.US,D,20260209,000000,3.15,3.3074,2.95,3.1,314634,0
+FLYX.US,D,20260210,000000,3.065,3.18,2.84,2.85,237893,0
+FLYX.US,D,20260211,000000,2.85,2.9,2.555,2.68,968361,0
+FLYX.US,D,20260212,000000,2.71,2.71,2.59,2.68,62582,0
+FLYX.US,D,20260213,000000,2.63,2.69,2.45,2.45,130757,0
+FLYX.US,D,20260217,000000,2.46,2.5199,2.3,2.34,118939,0
+FLYX.US,D,20260218,000000,2.36,2.4,2.19,2.2,144732,0
diff --git a/daily/us/nysemkt stocks/frd.us.txt b/daily/us/nysemkt stocks/frd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2dcd224484791b33dad1e06c4275091bfb4ed79
--- /dev/null
+++ b/daily/us/nysemkt stocks/frd.us.txt	
@@ -0,0 +1,5267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRD.US,D,20050225,000000,6.87825,6.95017,6.04467,6.58172,497099.80650922,0
+FRD.US,D,20050228,000000,6.38905,6.91068,6.38905,6.74148,549988.39013103,0
+FRD.US,D,20050301,000000,6.91804,7.55127,6.87825,7.55127,584297.7589053,0
+FRD.US,D,20050302,000000,7.63155,7.92806,7.207,7.28717,421884.19607343,0
+FRD.US,D,20050303,000000,7.32706,7.55127,7.32706,7.36695,97423.004839903,0
+FRD.US,D,20050304,000000,7.59166,7.74385,7.47129,7.60757,157797.15925089,0
+FRD.US,D,20050307,000000,7.70406,7.74385,6.95017,7.04645,266075.54864379,0
+FRD.US,D,20050308,000000,7.04645,7.04645,6.57336,6.78206,218172.31897626,0
+FRD.US,D,20050309,000000,6.64568,6.90232,6.30917,6.55745,167903.58459922,0
+FRD.US,D,20050310,000000,6.42128,6.42128,5.4752,6.11659,354645.75515311,0
+FRD.US,D,20050311,000000,6.30917,6.38109,5.78009,5.98838,319469.80539304,0
+FRD.US,D,20050314,000000,5.83578,5.87597,5.51519,5.62759,278802.82855126,0
+FRD.US,D,20050315,000000,5.5715,5.61147,5.17858,5.57984,291773.39453595,0
+FRD.US,D,20050316,000000,5.51519,5.61147,5.27537,5.32292,160420.02443877,0
+FRD.US,D,20050317,000000,5.307,5.65962,5.29068,5.45133,133847.55504586,0
+FRD.US,D,20050318,000000,5.55528,6.02031,5.4752,5.85985,186490.84196172,0
+FRD.US,D,20050321,000000,5.98022,6.00439,5.7397,5.78794,106655.81200185,0
+FRD.US,D,20050322,000000,5.77193,5.99624,5.66748,5.72368,142959.72448356,0
+FRD.US,D,20050323,000000,5.66748,5.7397,5.44327,5.49928,88566.185251844,0
+FRD.US,D,20050324,000000,5.36309,5.51519,5.2504,5.34699,96924.368913038,0
+FRD.US,D,20050328,000000,5.34699,5.37931,4.88186,4.97804,221543.13805443,0
+FRD.US,D,20050329,000000,4.97804,5.2504,4.84157,5.05842,154429.35611582,0
+FRD.US,D,20050330,000000,5.07424,5.13869,4.8742,5.05056,70232.267110254,0
+FRD.US,D,20050331,000000,5.10647,5.36309,5.05842,5.16266,57755.310480584,0
+FRD.US,D,20050401,000000,5.2504,5.65176,5.2504,5.38677,125492.38732777,0
+FRD.US,D,20050404,000000,5.43521,5.63545,5.16266,5.25875,99919.200417332,0
+FRD.US,D,20050405,000000,5.29068,5.40318,5.2504,5.32292,61872.072820322,0
+FRD.US,D,20050406,000000,5.32292,5.39512,5.07424,5.21856,90316.437567713,0
+FRD.US,D,20050407,000000,5.21856,5.35515,5.21081,5.29068,33554.377683384,0
+FRD.US,D,20050408,000000,5.32292,5.34699,5.13869,5.21081,42042.246898138,0
+FRD.US,D,20050411,000000,5.17858,5.18673,5.02649,5.02649,62124.406726861,0
+FRD.US,D,20050412,000000,5.02649,5.13044,4.85838,5.08239,91065.396772379,0
+FRD.US,D,20050413,000000,4.9863,5.29068,4.9863,5.27537,86570.636230018,0
+FRD.US,D,20050414,000000,5.17858,5.29068,4.91418,5.08239,64612.55978934,0
+FRD.US,D,20050415,000000,5.0422,5.11442,4.69773,4.83391,137843.67966136,0
+FRD.US,D,20050418,000000,4.7214,4.78567,4.385,4.5535,151687.86383243,0
+FRD.US,D,20050419,000000,4.5535,4.9863,4.5535,4.8742,107905.41776212,0
+FRD.US,D,20050420,000000,4.97038,5.09881,4.8742,4.91418,101416.1135123,0
+FRD.US,D,20050421,000000,4.8742,5.10647,4.83391,5.10647,48024.872706144,0
+FRD.US,D,20050422,000000,5.21081,5.22682,4.94611,4.95407,51022.720153543,0
+FRD.US,D,20050425,000000,5.13869,5.2504,4.96243,5.24284,65239.875955396,0
+FRD.US,D,20050426,000000,5.28263,5.4752,5.21081,5.307,104657.24703691,0
+FRD.US,D,20050427,000000,5.29068,5.307,4.84993,4.90583,65239.875955396,0
+FRD.US,D,20050428,000000,4.91418,5.01823,4.79382,4.89826,42533.845624421,0
+FRD.US,D,20050429,000000,4.97038,5.09045,4.79382,4.88186,71102.869353529,0
+FRD.US,D,20050502,000000,4.91418,4.94611,4.60941,4.7214,99045.582230949,0
+FRD.US,D,20050503,000000,4.64979,4.82605,4.62542,4.77761,51269.02217387,0
+FRD.US,D,20050504,000000,4.88186,4.94611,4.84993,4.94611,44657.069571071,0
+FRD.US,D,20050505,000000,4.9863,5.29068,4.9863,5.29068,72352.475113796,0
+FRD.US,D,20050506,000000,5.29068,5.42706,5.28263,5.29904,66115.504770515,0
+FRD.US,D,20050509,000000,5.37086,5.58751,5.37086,5.54762,108027.06080072,0
+FRD.US,D,20050510,000000,5.50713,5.50713,5.14636,5.23498,82206.566555583,0
+FRD.US,D,20050511,000000,5.2504,5.36309,5.10647,5.33913,44286.108569028,0
+FRD.US,D,20050512,000000,5.307,5.35515,5.14636,5.32292,51022.720153543,0
+FRD.US,D,20050513,000000,5.307,5.32292,5.13869,5.307,52891.599564916,0
+FRD.US,D,20050516,000000,5.29068,5.33117,5.06678,5.19479,47775.554742712,0
+FRD.US,D,20050517,000000,5.16266,5.17858,5.10647,5.17072,16214.715452416,0
+FRD.US,D,20050518,000000,5.17072,5.39512,5.09045,5.32292,98795.258953149,0
+FRD.US,D,20050519,000000,5.36309,5.5715,5.35515,5.49928,118884.45598245,0
+FRD.US,D,20050520,000000,5.50713,5.58751,5.43521,5.55528,42412.202585812,0
+FRD.US,D,20050523,000000,5.40318,5.58751,5.39512,5.4752,51519.34545167,0
+FRD.US,D,20050524,000000,5.4752,5.50713,5.29068,5.40318,64867.909638984,0
+FRD.US,D,20050525,000000,5.32292,5.32292,5.21081,5.31456,50018.411099233,0
+FRD.US,D,20050526,000000,5.31456,5.4752,5.2504,5.43521,72099.13589289,0
+FRD.US,D,20050527,000000,5.51519,5.78009,5.51519,5.69971,96676.056263974,0
+FRD.US,D,20050531,000000,5.63545,6.11659,5.49132,5.81192,169903.15487852,0
+FRD.US,D,20050601,000000,6.10853,6.11659,5.8519,5.96411,103659.97518319,0
+FRD.US,D,20050602,000000,6.00439,6.11659,5.91616,6.0766,70978.210371813,0
+FRD.US,D,20050603,000000,6.10853,6.11659,5.97206,6.06029,45530.687757452,0
+FRD.US,D,20050606,000000,6.06845,6.11659,5.66748,5.70777,125990.01794027,0
+FRD.US,D,20050607,000000,5.7397,5.96411,5.70777,5.81192,64867.909638984,0
+FRD.US,D,20050608,000000,5.88443,5.88443,5.66748,5.69971,33056.747070888,0
+FRD.US,D,20050609,000000,5.68359,5.81192,5.53131,5.61963,66364.822733946,0
+FRD.US,D,20050610,000000,5.62759,5.72368,5.55528,5.69195,33308.075663058,0
+FRD.US,D,20050613,000000,5.70777,5.80406,5.32292,5.65176,74470.672488602,0
+FRD.US,D,20050614,000000,5.62759,5.7397,5.46764,5.57984,33308.075663058,0
+FRD.US,D,20050615,000000,5.58751,5.62759,5.4752,5.62759,38797.092116043,0
+FRD.US,D,20050616,000000,5.62759,5.78794,5.59537,5.78794,63993.286138234,0
+FRD.US,D,20050617,000000,5.78794,5.88443,5.58751,5.71592,42412.202585812,0
+FRD.US,D,20050620,000000,5.71592,5.88443,5.71592,5.82832,78336.106236171,0
+FRD.US,D,20050621,000000,5.81997,5.85985,5.69971,5.73154,36048.562632076,0
+FRD.US,D,20050622,000000,5.78794,5.7958,5.67534,5.70777,47026.595538046,0
+FRD.US,D,20050623,000000,5.69195,5.7397,5.67534,5.69971,53263.565881328,0
+FRD.US,D,20050624,000000,5.62759,5.69971,5.56304,5.5715,46402.295315096,0
+FRD.US,D,20050627,000000,5.58751,5.65962,5.55528,5.57984,23828.966480788,0
+FRD.US,D,20050628,000000,5.50713,5.56304,5.40318,5.49928,51893.322396818,0
+FRD.US,D,20050629,000000,5.49928,5.66748,5.49132,5.62759,51269.02217387,0
+FRD.US,D,20050630,000000,5.62759,5.7958,5.48336,5.5715,81454.591407812,0
+FRD.US,D,20050701,000000,5.4752,5.4752,5.05842,5.307,164660.44044586,0
+FRD.US,D,20050705,000000,5.307,5.307,5.11442,5.19479,60250.500743644,0
+FRD.US,D,20050706,000000,5.13869,5.17858,4.97804,5.06678,78589.445457078,0
+FRD.US,D,20050707,000000,4.99426,5.18673,4.94611,5.0422,64368.268397751,0
+FRD.US,D,20050708,000000,4.99426,5.13044,4.94611,5.01823,99669.882453899,0
+FRD.US,D,20050711,000000,5.05842,5.13044,4.9863,5.13044,56881.692294202,0
+FRD.US,D,20050712,000000,5.13044,5.13044,5.03445,5.12258,37794.793690471,0
+FRD.US,D,20050713,000000,5.12258,5.12258,5.03445,5.06678,49519.775172369,0
+FRD.US,D,20050714,000000,5.09881,5.28263,5.09881,5.21081,77217.191343832,0
+FRD.US,D,20050715,000000,5.29068,5.29068,5.13869,5.13869,31188.872973883,0
+FRD.US,D,20050718,000000,5.13869,5.19479,4.94611,5.0422,41911.556030209,0
+FRD.US,D,20050719,000000,5.05056,5.09881,5.0422,5.05842,13472.217854662,0
+FRD.US,D,20050720,000000,5.05842,5.17858,5.05842,5.17858,55383.773884871,0
+FRD.US,D,20050721,000000,5.17858,5.17858,5.09881,5.10647,48273.185355208,0
+FRD.US,D,20050722,000000,5.09881,5.2504,5.09881,5.20265,64368.268397751,0
+FRD.US,D,20050725,000000,5.28263,5.62759,5.2504,5.46764,95176.127225906,0
+FRD.US,D,20050726,000000,5.51519,5.55528,5.37931,5.43521,26946.44633806,0
+FRD.US,D,20050727,000000,5.33117,5.54762,5.33117,5.4752,36670.852226288,0
+FRD.US,D,20050728,000000,5.49928,5.72368,5.4752,5.58751,92560.299238605,0
+FRD.US,D,20050729,000000,5.62759,5.73154,5.58751,5.70777,46902.941870698,0
+FRD.US,D,20050801,000000,5.65962,5.73154,5.62759,5.68359,84825.410485991,0
+FRD.US,D,20050802,000000,5.6438,5.97206,5.62759,5.87597,103659.97518319,0
+FRD.US,D,20050803,000000,5.88443,5.99624,5.74796,5.75601,62247.05507984,0
+FRD.US,D,20050804,000000,5.71592,5.8519,5.55528,5.61147,24076.273815483,0
+FRD.US,D,20050805,000000,5.58751,5.69971,5.58751,5.63545,27570.74656101,0
+FRD.US,D,20050808,000000,5.4752,5.4752,5.09881,5.2504,395931.00033163,0
+FRD.US,D,20050809,000000,5.21081,5.21081,4.94611,5.17072,143327.6695425,0
+FRD.US,D,20050810,000000,5.17858,5.28263,5.0422,5.07424,49398.132133758,0
+FRD.US,D,20050811,000000,5.09881,5.29904,5.05842,5.17858,70727.887094011,0
+FRD.US,D,20050812,000000,5.12258,5.14636,4.9863,5.05842,64492.927379467,0
+FRD.US,D,20050815,000000,5.1548,5.16266,5.05842,5.05842,23699.280927228,0
+FRD.US,D,20050816,000000,5.05842,5.1548,4.9863,5.07424,50018.411099233,0
+FRD.US,D,20050817,000000,5.05842,5.16266,5.05842,5.05842,38539.731637662,0
+FRD.US,D,20050818,000000,4.9863,5.0422,4.94611,5.02649,62743.680377966,0
+FRD.US,D,20050819,000000,5.02649,5.02649,4.92234,4.96243,13722.541132462,0
+FRD.US,D,20050822,000000,4.93049,4.93785,4.76219,4.76219,117503.15403989,0
+FRD.US,D,20050823,000000,4.76965,4.90583,4.52933,4.73772,77339.839696811,0
+FRD.US,D,20050824,000000,4.76219,4.8742,4.74608,4.8742,36670.852226288,0
+FRD.US,D,20050825,000000,4.88186,4.97038,4.88186,4.89826,34797.951557439,0
+FRD.US,D,20050826,000000,4.91418,4.91418,4.76219,4.82605,12220.601465657,0
+FRD.US,D,20050829,000000,4.75393,4.85838,4.64979,4.64979,46274.620390274,0
+FRD.US,D,20050830,000000,4.76219,4.79382,4.68153,4.73772,45779.000406516,0
+FRD.US,D,20050831,000000,5.02649,5.22682,4.97804,5.13869,76841.203769946,0
+FRD.US,D,20050901,000000,5.13869,5.29068,5.13869,5.27537,63993.286138234,0
+FRD.US,D,20050902,000000,5.27537,5.43521,5.21081,5.31456,33804.700961186,0
+FRD.US,D,20050906,000000,5.2504,5.29068,5.14636,5.17858,47901.219038796,0
+FRD.US,D,20050907,000000,5.13869,5.29068,5.13869,5.23498,72478.139409881,0
+FRD.US,D,20050908,000000,5.21081,5.28263,5.21081,5.21081,32057.464588422,0
+FRD.US,D,20050909,000000,5.1548,5.33913,5.14636,5.22682,106778.46035483,0
+FRD.US,D,20050912,000000,5.32292,5.32292,5.17858,5.17858,48775.842539547,0
+FRD.US,D,20050913,000000,5.17858,5.26711,5.17858,5.19479,30437.903140481,0
+FRD.US,D,20050914,000000,5.17858,5.26711,5.17858,5.17858,30687.221103913,0
+FRD.US,D,20050915,000000,5.16266,5.17858,5.11442,5.13869,47402.583111932,0
+FRD.US,D,20050916,000000,5.13869,5.21081,5.06678,5.08239,67485.748255023,0
+FRD.US,D,20050919,000000,5.09881,5.17072,5.05842,5.07424,29190.308008951,0
+FRD.US,D,20050920,000000,5.07424,5.17072,5.05056,5.05056,54887.148586743,0
+FRD.US,D,20050921,000000,5.05056,5.06678,4.94611,5.00241,30687.221103913,0
+FRD.US,D,20050922,000000,4.95407,4.99426,4.91418,4.9863,25571.176281708,0
+FRD.US,D,20050923,000000,5.05842,5.05842,4.90583,4.97804,43533.128106888,0
+FRD.US,D,20050926,000000,4.97804,5.0422,4.83391,5.02649,33681.047293838,0
+FRD.US,D,20050927,000000,5.05056,5.07424,4.99426,5.02649,7360.9118074645,0
+FRD.US,D,20050928,000000,5.02649,5.09045,4.91418,5.01823,28568.018414739,0
+FRD.US,D,20050929,000000,4.86594,5.17858,4.86594,5.17858,80082.337294565,0
+FRD.US,D,20050930,000000,5.21081,5.21081,4.9863,4.9863,46154.987980402,0
+FRD.US,D,20051003,000000,4.9863,5.13869,4.91418,4.92234,55510.443495324,0
+FRD.US,D,20051004,000000,4.89022,4.89022,4.77761,4.83391,39916.007008382,0
+FRD.US,D,20051005,000000,4.77761,4.77761,4.64979,4.70609,35931.946165309,0
+FRD.US,D,20051006,000000,4.70609,4.70609,4.5535,4.5535,41911.556030209,0
+FRD.US,D,20051007,000000,4.57767,4.69007,4.57767,4.62542,28441.348804286,0
+FRD.US,D,20051010,000000,4.69007,4.76965,4.64979,4.67357,18215.291046087,0
+FRD.US,D,20051011,000000,4.70609,4.77761,4.60941,4.61756,28193.036155221,0
+FRD.US,D,20051012,000000,4.64979,4.7214,4.60941,4.71375,38300.466817916,0
+FRD.US,D,20051013,000000,4.7214,4.7214,4.61756,4.63358,40539.301916963,0
+FRD.US,D,20051014,000000,4.65745,4.69773,4.62542,4.62542,23203.66094347,0
+FRD.US,D,20051017,000000,4.65745,4.65745,4.60941,4.62542,20334.493735261,0
+FRD.US,D,20051018,000000,4.63358,4.71375,4.61756,4.66531,24452.261389369,0
+FRD.US,D,20051019,000000,4.4971,4.68153,4.4971,4.67357,38671.427819958,0
+FRD.US,D,20051020,000000,4.65745,4.70609,4.59349,4.59349,9856.1020705247,0
+FRD.US,D,20051021,000000,4.57767,4.60941,4.4971,4.54534,21331.76558899,0
+FRD.US,D,20051024,000000,4.53709,4.60941,4.51341,4.52137,34058.040182093,0
+FRD.US,D,20051025,000000,4.51341,4.60941,4.51341,4.59349,11978.320702805,0
+FRD.US,D,20051026,000000,4.58563,4.58563,4.4971,4.58563,9979.7557378721,0
+FRD.US,D,20051027,000000,4.52933,4.56156,4.51341,4.52137,4617.4088953407,0
+FRD.US,D,20051028,000000,4.52933,4.52933,4.51341,4.52137,6113.3166759344,0
+FRD.US,D,20051031,000000,4.52137,4.52137,4.3286,4.35327,58628.928666965,0
+FRD.US,D,20051101,000000,4.34511,4.40101,4.16905,4.29686,62498.383672009,0
+FRD.US,D,20051102,000000,4.34511,4.385,4.30502,4.34511,27192.748358386,0
+FRD.US,D,20051103,000000,4.34511,4.41713,4.30502,4.36888,24452.261389369,0
+FRD.US,D,20051104,000000,4.385,4.385,4.26453,4.27299,17958.935882073,0
+FRD.US,D,20051107,000000,4.27299,4.32064,4.22464,4.25648,30437.903140481,0
+FRD.US,D,20051108,000000,4.26453,4.45731,4.26453,4.45731,40415.648249615,0
+FRD.US,D,20051109,000000,4.441,4.5535,4.441,4.5535,15466.76156212,0
+FRD.US,D,20051110,000000,4.52933,4.52933,4.48894,4.52137,16087.040527594,0
+FRD.US,D,20051111,000000,4.52933,4.76219,4.52933,4.64979,63739.946917327,0
+FRD.US,D,20051114,000000,4.68153,4.84157,4.56156,4.56156,68855.991739532,0
+FRD.US,D,20051115,000000,4.48894,4.48894,4.34511,4.43275,35176.955074432,0
+FRD.US,D,20051116,000000,4.45731,4.51341,4.385,4.51341,27690.378970882,0
+FRD.US,D,20051117,000000,4.56962,4.60941,4.52933,4.60115,23449.962963797,0
+FRD.US,D,20051118,000000,4.59349,4.60115,4.52933,4.56962,14596.159318844,0
+FRD.US,D,20051121,000000,4.385,4.45731,4.385,4.45731,35674.585686928,0
+FRD.US,D,20051122,000000,4.52137,4.52137,4.385,4.385,24452.261389369,0
+FRD.US,D,20051123,000000,4.41713,4.45731,4.34511,4.36888,30687.221103913,0
+FRD.US,D,20051125,000000,4.32064,4.46537,4.32064,4.44925,15347.129152247,0
+FRD.US,D,20051128,000000,4.50535,4.50535,4.36888,4.385,21452.403313232,0
+FRD.US,D,20051129,000000,4.385,4.52137,4.35327,4.52137,38797.092116043,0
+FRD.US,D,20051130,000000,4.52933,4.52933,4.385,4.4971,15844.759764743,0
+FRD.US,D,20051201,000000,4.52137,4.71375,4.48128,4.69773,47527.242093648,0
+FRD.US,D,20051202,000000,4.68153,4.69773,4.64979,4.68153,12351.292333585,0
+FRD.US,D,20051205,000000,4.66531,4.77761,4.66531,4.66531,26070.817522941,0
+FRD.US,D,20051206,000000,4.69773,4.82605,4.68153,4.82605,34797.951557439,0
+FRD.US,D,20051207,000000,4.83391,4.99426,4.79382,4.79382,31558.828661557,0
+FRD.US,D,20051208,000000,4.8742,4.8742,4.60941,4.61756,19586.539844965,0
+FRD.US,D,20051209,000000,4.60941,4.62542,4.4971,4.4971,24696.552780958,0
+FRD.US,D,20051212,000000,4.53709,4.60941,4.43275,4.57767,33804.700961186,0
+FRD.US,D,20051213,000000,4.60115,4.60941,4.53709,4.56962,19462.886177617,0
+FRD.US,D,20051214,000000,4.54534,4.60941,4.52933,4.56156,22329.03744272,0
+FRD.US,D,20051215,000000,4.56156,4.60115,4.52933,4.52933,19961.522104482,0
+FRD.US,D,20051216,000000,4.57767,4.60115,4.53709,4.59349,13597.882150747,0
+FRD.US,D,20051219,000000,4.62542,4.64979,4.52933,4.60941,34929.647739737,0
+FRD.US,D,20051220,000000,4.52933,4.56156,4.47352,4.52933,23950.609519398,0
+FRD.US,D,20051221,000000,4.4971,4.52933,4.43275,4.46537,49024.15518861,0
+FRD.US,D,20051222,000000,4.52933,4.60115,4.47352,4.60115,34302.331573682,0
+FRD.US,D,20051223,000000,4.54534,4.60115,4.52933,4.52933,42912.849141414,0
+FRD.US,D,20051227,000000,4.54534,4.56962,4.441,4.47352,24452.261389369,0
+FRD.US,D,20051228,000000,4.52933,4.52933,4.41713,4.45731,26816.760784501,0
+FRD.US,D,20051229,000000,4.41713,4.45731,4.40101,4.41713,64867.909638984,0
+FRD.US,D,20051230,000000,4.41713,4.48894,4.40101,4.44925,58126.271482626,0
+FRD.US,D,20060103,000000,4.47352,4.56962,4.45731,4.46537,18586.25204813,0
+FRD.US,D,20060104,000000,4.54534,4.56962,4.52933,4.52933,20958.793958211,0
+FRD.US,D,20060105,000000,4.56156,4.56156,4.4971,4.51341,26320.135486374,0
+FRD.US,D,20060106,000000,4.56156,4.60941,4.51341,4.51341,33681.047293838,0
+FRD.US,D,20060109,000000,4.51341,4.52933,4.43275,4.441,48898.490892525,0
+FRD.US,D,20060110,000000,4.43275,4.45731,4.39326,4.45731,51640.988490281,0
+FRD.US,D,20060111,000000,4.45731,4.4971,4.40917,4.43275,34681.335090673,0
+FRD.US,D,20060112,000000,4.45731,4.48894,4.41713,4.48128,17211.987306146,0
+FRD.US,D,20060113,000000,4.46537,4.48894,4.385,4.44925,40168.340914921,0
+FRD.US,D,20060117,000000,4.40101,4.47352,4.385,4.44925,70105.5974998,0
+FRD.US,D,20060118,000000,4.44925,4.48128,4.385,4.44925,16214.715452416,0
+FRD.US,D,20060119,000000,4.52137,4.5535,4.4971,4.52933,36173.221613792,0
+FRD.US,D,20060120,000000,4.52137,5.27537,4.4971,5.27537,125240.05342124,0
+FRD.US,D,20060123,000000,5.27537,5.27537,4.93049,5.05842,81329.932426096,0
+FRD.US,D,20060124,000000,5.05842,5.5715,5.05842,5.40318,293891.59191075,0
+FRD.US,D,20060125,000000,5.38677,5.7397,5.29068,5.58751,254351.57247626,0
+FRD.US,D,20060126,000000,5.60392,5.60392,5.0422,5.17858,203582.19154362,0
+FRD.US,D,20060127,000000,5.17858,5.51519,5.17858,5.45919,80082.337294565,0
+FRD.US,D,20060130,000000,5.5715,5.5715,5.38677,5.43521,46034.350256161,0
+FRD.US,D,20060131,000000,5.37931,5.37931,5.21081,5.32292,43037.508123129,0
+FRD.US,D,20060201,000000,5.41144,5.41144,5.25875,5.307,30186.574548311,0
+FRD.US,D,20060202,000000,5.31456,5.32292,5.21081,5.27537,57629.646184499,0
+FRD.US,D,20060203,000000,5.31456,5.32292,5.22682,5.23498,21452.403313232,0
+FRD.US,D,20060206,000000,5.29068,5.42706,5.29068,5.419,23076.991333016,0
+FRD.US,D,20060207,000000,5.43521,5.46764,5.23498,5.23498,36551.219816415,0
+FRD.US,D,20060208,000000,5.32292,5.32292,5.2504,5.28263,22706.030330974,0
+FRD.US,D,20060209,000000,5.307,5.46764,5.307,5.42706,33429.718701669,0
+FRD.US,D,20060210,000000,5.40318,5.43521,5.28263,5.33913,56009.079422189,0
+FRD.US,D,20060213,000000,5.29068,5.33913,5.13869,5.22682,43156.135218634,0
+FRD.US,D,20060214,000000,5.17858,5.43521,5.13044,5.29068,148819.70193859,0
+FRD.US,D,20060215,000000,5.36309,5.67534,5.29068,5.45133,201832.94454212,0
+FRD.US,D,20060216,000000,5.51519,5.53131,5.25875,5.40318,74720.995766403,0
+FRD.US,D,20060217,000000,5.41144,5.58751,5.41144,5.54762,21957.071126309,0
+FRD.US,D,20060221,000000,5.53131,5.61963,5.51519,5.61147,27570.74656101,0
+FRD.US,D,20060222,000000,5.62759,5.80406,5.5715,5.80406,67485.748255023,0
+FRD.US,D,20060223,000000,5.8519,5.98838,5.78009,5.89228,127734.23836993,0
+FRD.US,D,20060224,000000,5.96411,5.98838,5.82832,5.82832,53141.922842718,0
+FRD.US,D,20060227,000000,5.82832,5.88443,5.78009,5.80406,21208.111921643,0
+FRD.US,D,20060228,000000,5.78009,5.86791,5.7397,5.77193,24452.261389369,0
+FRD.US,D,20060301,000000,5.78009,5.81997,5.7397,5.7397,23699.280927228,0
+FRD.US,D,20060302,000000,5.80406,5.84424,5.66748,5.66748,22574.334148677,0
+FRD.US,D,20060303,000000,5.66748,5.75601,5.66748,5.74796,15591.420543835,0
+FRD.US,D,20060306,000000,5.84424,5.84424,5.74796,5.78794,16341.38506287,0
+FRD.US,D,20060307,000000,5.78794,5.78794,5.45133,5.58751,17958.935882073,0
+FRD.US,D,20060308,000000,5.6438,5.6438,5.43521,5.5715,21331.76558899,0
+FRD.US,D,20060309,000000,5.5715,5.62759,5.55528,5.55528,6987.9401766847,0
+FRD.US,D,20060310,000000,5.58751,5.84424,5.56304,5.66748,131728.35235669,0
+FRD.US,D,20060313,000000,5.66748,5.71592,5.58751,5.71592,41040.953786933,0
+FRD.US,D,20060314,000000,5.66748,5.96411,5.6438,5.93247,73848.38289439,0
+FRD.US,D,20060315,000000,5.90014,6.54959,5.90014,6.42128,211812.70027999,0
+FRD.US,D,20060316,000000,6.61355,6.72595,6.20493,6.33294,162661.87548093,0
+FRD.US,D,20060317,000000,6.29285,6.87825,6.2287,6.59774,83078.174113228,0
+FRD.US,D,20060320,000000,6.72595,6.87825,6.61355,6.72595,84453.44416958,0
+FRD.US,D,20060321,000000,6.68587,6.72595,6.38109,6.60569,67485.748255023,0
+FRD.US,D,20060322,000000,6.61355,6.61355,6.42913,6.54133,32310.803809329,0
+FRD.US,D,20060323,000000,6.61355,6.68587,6.43729,6.64568,25819.488930772,0
+FRD.US,D,20060324,000000,6.64568,6.80603,6.64568,6.69343,60250.500743644,0
+FRD.US,D,20060327,000000,6.74148,6.95842,6.70975,6.95842,105032.22929643,0
+FRD.US,D,20060328,000000,7.02268,7.51148,6.95017,7.07042,233018.8015729,0
+FRD.US,D,20060329,000000,7.16702,7.31125,7.07042,7.19069,82329.214908562,0
+FRD.US,D,20060330,000000,7.23883,7.39918,7.13469,7.21465,89439.803438226,0
+FRD.US,D,20060331,000000,7.21465,7.25504,6.99025,7.02268,56384.061681706,0
+FRD.US,D,20060403,000000,7.02268,7.47925,6.9984,7.32706,108777.02531976,0
+FRD.US,D,20060404,000000,7.46333,7.49546,7.13469,7.2631,38048.132911377,0
+FRD.US,D,20060405,000000,7.33522,7.40734,7.19894,7.39918,43156.135218634,0
+FRD.US,D,20060406,000000,7.51148,7.92031,7.40734,7.63155,129234.167408,0
+FRD.US,D,20060407,000000,7.74385,7.85615,7.32706,7.51914,171517.68975462,0
+FRD.US,D,20060410,000000,7.55127,7.70406,7.42296,7.45528,66486.465772557,0
+FRD.US,D,20060411,000000,7.47925,7.51914,6.43729,6.61355,243746.51120106,0
+FRD.US,D,20060412,000000,6.4934,7.05421,6.4934,7.01422,62124.406726861,0
+FRD.US,D,20060413,000000,7.35879,7.73579,7.05421,7.11867,65615.863529281,0
+FRD.US,D,20060417,000000,7.24688,7.47925,7.18292,7.35879,73601.075559695,0
+FRD.US,D,20060418,000000,7.4148,7.72763,7.35114,7.696,152312.16405538,0
+FRD.US,D,20060419,000000,7.70406,7.84004,7.59166,7.79985,110646.9100455,0
+FRD.US,D,20060420,000000,7.84004,7.98437,7.79985,7.88827,90562.739588039,0
+FRD.US,D,20060421,000000,8.08056,8.17684,7.92806,8.12084,91938.009644392,0
+FRD.US,D,20060424,000000,8.19276,8.45765,8.12084,8.31303,123118.84010333,0
+FRD.US,D,20060425,000000,8.31303,8.68067,8.31303,8.60994,159669.05460537,0
+FRD.US,D,20060426,000000,8.62616,8.70524,7.74385,7.98437,158174.15213915,0
+FRD.US,D,20060427,000000,7.85615,7.85615,7.19894,7.36695,223664.35137235,0
+FRD.US,D,20060428,000000,7.39918,7.85615,7.39918,7.78403,83078.174113228,0
+FRD.US,D,20060501,000000,7.70406,8.31303,7.66407,8.0723,166530.3251716,0
+FRD.US,D,20060502,000000,8.08056,8.57801,8.08056,8.10472,111395.86925017,0
+FRD.US,D,20060503,000000,8.08882,8.31303,7.78403,7.88052,56881.692294202,0
+FRD.US,D,20060504,000000,7.96029,8.45765,7.89633,8.31303,117257.85733393,0
+FRD.US,D,20060505,000000,8.68902,8.68902,8.16103,8.30497,75219.631693267,0
+FRD.US,D,20060508,000000,8.38543,8.49744,8.12084,8.25702,68980.650721249,0
+FRD.US,D,20060509,000000,8.31303,8.32904,7.57524,7.78403,145702.22208132,0
+FRD.US,D,20060510,000000,7.89633,8.15297,7.70406,7.70406,49149.819484695,0
+FRD.US,D,20060511,000000,7.70406,7.70406,7.18292,7.48761,91309.688163968,0
+FRD.US,D,20060512,000000,7.44742,7.44742,7.28717,7.4148,74972.324358573,0
+FRD.US,D,20060515,000000,7.37541,7.88052,7.32706,7.77608,207944.25058932,0
+FRD.US,D,20060516,000000,7.696,7.74385,6.99025,7.28717,115263.31362647,0
+FRD.US,D,20060517,000000,7.13469,7.17478,6.58958,6.74148,142959.72448356,0
+FRD.US,D,20060518,000000,6.61355,6.85408,6.46137,6.61355,64612.55978934,0
+FRD.US,D,20060519,000000,6.54133,6.62161,6.00439,6.15688,133971.20871321,0
+FRD.US,D,20060522,000000,6.01255,6.01255,5.67534,5.82832,100046.87534215,0
+FRD.US,D,20060523,000000,5.82832,6.27704,5.82832,6.06845,160045.04217925,0
+FRD.US,D,20060524,000000,6.08456,6.20493,5.93247,6.11659,59627.205835063,0
+FRD.US,D,20060525,000000,6.30917,6.53348,6.19677,6.51726,66736.789050357,0
+FRD.US,D,20060526,000000,6.70975,6.70975,6.42128,6.61355,36801.543094216,0
+FRD.US,D,20060530,000000,6.53348,6.53348,6.18065,6.20493,34427.995869767,0
+FRD.US,D,20060531,000000,6.27704,6.27704,6.11659,6.22074,23699.280927228,0
+FRD.US,D,20060601,000000,6.27704,6.27704,5.80406,6.00439,57755.310480584,0
+FRD.US,D,20060602,000000,6.08456,6.08456,5.78009,6.00439,76092.244565281,0
+FRD.US,D,20060605,000000,5.81997,5.83578,5.53131,5.7397,138836.93025762,0
+FRD.US,D,20060606,000000,5.75601,5.87597,5.68359,5.70777,72722.43080147,0
+FRD.US,D,20060607,000000,5.76387,6.04467,5.58751,5.84424,36551.219816415,0
+FRD.US,D,20060608,000000,5.78009,5.8519,5.59537,5.66748,43533.128106888,0
+FRD.US,D,20060609,000000,5.6438,5.96411,5.6438,5.81997,39418.376395887,0
+FRD.US,D,20060612,000000,5.66748,5.7397,5.43521,5.43521,44535.42653246,0
+FRD.US,D,20060613,000000,5.53131,5.7397,5.53131,5.58751,84577.097836928,0
+FRD.US,D,20060614,000000,5.53956,5.5715,5.419,5.53131,32431.441533571,0
+FRD.US,D,20060615,000000,5.63545,5.88443,5.57984,5.87597,32431.441533571,0
+FRD.US,D,20060616,000000,5.93247,5.96411,5.74796,5.91616,15844.759764743,0
+FRD.US,D,20060619,000000,5.91616,5.91616,5.69971,5.81997,10976.022277233,0
+FRD.US,D,20060620,000000,5.7397,5.8519,5.58751,5.76387,23203.66094347,0
+FRD.US,D,20060621,000000,5.75601,5.96411,5.75601,5.96411,23828.966480788,0
+FRD.US,D,20060622,000000,5.94839,6.19677,5.94839,6.11659,37673.15065186,0
+FRD.US,D,20060623,000000,6.1723,6.31723,6.12465,6.30917,29190.308008951,0
+FRD.US,D,20060626,000000,6.22074,6.34896,6.22074,6.31723,11353.015165487,0
+FRD.US,D,20060627,000000,6.27704,6.31723,6.27704,6.30091,20083.165143092,0
+FRD.US,D,20060628,000000,6.30917,6.38109,6.05263,6.09252,21080.43699682,0
+FRD.US,D,20060629,000000,6.11659,7.31125,6.10853,6.92639,164533.77083541,0
+FRD.US,D,20060630,000000,6.87825,7.0945,6.57336,6.83816,89439.803438226,0
+FRD.US,D,20060703,000000,6.88601,7.4148,6.79807,7.39918,51395.691784323,0
+FRD.US,D,20060705,000000,7.36695,7.4315,7.07042,7.25504,39670.710302425,0
+FRD.US,D,20060706,000000,7.25504,7.27126,6.97443,6.98229,34302.331573682,0
+FRD.US,D,20060707,000000,6.93425,7.01422,6.81419,7.01422,32807.429107456,0
+FRD.US,D,20060710,000000,6.87825,6.92639,6.8299,6.86203,16087.040527594,0
+FRD.US,D,20060711,000000,6.87009,6.87009,6.65374,6.78206,18959.223678909,0
+FRD.US,D,20060712,000000,6.79807,6.87825,6.78206,6.87009,13849.210742916,0
+FRD.US,D,20060713,000000,6.79807,6.79807,6.59774,6.68587,27690.378970882,0
+FRD.US,D,20060714,000000,6.68587,6.68587,6.48524,6.58958,34302.331573682,0
+FRD.US,D,20060717,000000,6.58958,6.64568,6.20493,6.37333,23699.280927228,0
+FRD.US,D,20060718,000000,6.34896,6.35721,6.04467,6.26083,41163.602139913,0
+FRD.US,D,20060719,000000,6.13291,6.40526,6.12465,6.34896,42164.895251116,0
+FRD.US,D,20060720,000000,6.38905,6.57336,6.38905,6.4934,33182.411366973,0
+FRD.US,D,20060721,000000,6.57336,6.61355,6.19677,6.31723,31312.526641231,0
+FRD.US,D,20060724,000000,6.28471,6.35721,6.04467,6.26908,14720.81830056,0
+FRD.US,D,20060725,000000,6.26908,6.46137,6.26908,6.40526,22329.03744272,0
+FRD.US,D,20060726,000000,6.26908,6.45311,6.26908,6.38109,16592.71365504,0
+FRD.US,D,20060727,000000,6.30917,6.3968,6.30917,6.3409,11103.697202055,0
+FRD.US,D,20060728,000000,6.34896,6.34896,5.908,6.09252,37421.822059691,0
+FRD.US,D,20060731,000000,6.09252,6.15688,5.94023,6.15688,13225.915834336,0
+FRD.US,D,20060801,000000,6.11659,6.1723,6.00439,6.06029,52269.309970705,0
+FRD.US,D,20060802,000000,6.09252,6.3968,6.09252,6.26083,35052.296092715,0
+FRD.US,D,20060803,000000,6.2287,6.46137,6.2287,6.43729,13597.882150747,0
+FRD.US,D,20060804,000000,6.46137,6.46137,6.30917,6.42128,20456.136773872,0
+FRD.US,D,20060807,000000,6.46137,6.46137,6.12465,6.38905,22329.03744272,0
+FRD.US,D,20060808,000000,6.33294,6.41332,6.30917,6.34896,13097.235595145,0
+FRD.US,D,20060809,000000,6.28471,6.56531,6.28471,6.48524,34058.040182093,0
+FRD.US,D,20060810,000000,6.48524,6.54133,6.28471,6.28471,36924.191447195,0
+FRD.US,D,20060811,000000,6.22074,6.22074,6.11659,6.11659,31558.828661557,0
+FRD.US,D,20060814,000000,6.11659,6.64568,6.08456,6.42128,149316.32723672,0
+FRD.US,D,20060815,000000,6.4934,6.61355,6.34896,6.41332,81454.591407812,0
+FRD.US,D,20060816,000000,6.41332,7.207,6.41332,6.9984,209566.82798036,0
+FRD.US,D,20060817,000000,6.9984,7.14264,6.85408,6.85408,56009.079422189,0
+FRD.US,D,20060818,000000,6.92639,6.96647,6.83816,6.86203,13347.558872945,0
+FRD.US,D,20060821,000000,6.87825,6.87825,6.72595,6.83816,37673.15065186,0
+FRD.US,D,20060822,000000,6.79807,6.80603,6.64568,6.68587,20204.808181702,0
+FRD.US,D,20060823,000000,6.68587,6.69343,6.47768,6.50115,21830.401515855,0
+FRD.US,D,20060824,000000,6.55745,6.70189,6.55745,6.662,28067.371859136,0
+FRD.US,D,20060825,000000,6.64568,6.64568,6.53348,6.56531,24198.922168462,0
+FRD.US,D,20060828,000000,6.4934,6.64568,6.30917,6.34896,70850.535446991,0
+FRD.US,D,20060829,000000,6.4934,6.4934,6.38109,6.42128,17958.935882073,0
+FRD.US,D,20060830,000000,6.44505,6.44505,6.34896,6.41332,22203.373146635,0
+FRD.US,D,20060831,000000,6.38109,6.44505,6.38109,6.44505,38539.731637662,0
+FRD.US,D,20060901,000000,6.57336,6.61355,6.47768,6.53348,39418.376395887,0
+FRD.US,D,20060905,000000,6.53348,6.79807,6.53348,6.74972,51022.720153543,0
+FRD.US,D,20060906,000000,6.68587,6.91068,6.662,6.87009,43780.435441582,0
+FRD.US,D,20060907,000000,6.79807,6.79807,6.4934,6.78206,35427.278352233,0
+FRD.US,D,20060908,000000,6.79001,6.79001,6.70189,6.70189,33554.377683384,0
+FRD.US,D,20060911,000000,6.62161,6.62161,6.44505,6.46137,41415.936046451,0
+FRD.US,D,20060912,000000,6.4934,6.4934,6.30917,6.42128,58381.621332271,0
+FRD.US,D,20060913,000000,6.37333,6.55745,6.34896,6.55745,38539.731637662,0
+FRD.US,D,20060914,000000,6.57336,6.79001,6.41332,6.58958,38539.731637662,0
+FRD.US,D,20060915,000000,6.46952,6.54959,6.45311,6.54959,12220.601465657,0
+FRD.US,D,20060918,000000,6.46137,6.54959,6.46137,6.54959,31434.169679842,0
+FRD.US,D,20060919,000000,6.42128,6.5094,6.42128,6.5094,10849.352666779,0
+FRD.US,D,20060920,000000,6.46952,6.54133,6.46952,6.4934,13849.210742916,0
+FRD.US,D,20060921,000000,6.46952,6.53348,6.45311,6.4934,29439.625972383,0
+FRD.US,D,20060922,000000,6.53348,6.53348,6.45311,6.45311,6488.2989354515,0
+FRD.US,D,20060925,000000,6.42128,6.42913,5.98838,6.15688,107905.41776212,0
+FRD.US,D,20060926,000000,6.26908,6.33294,6.2287,6.24502,16214.715452416,0
+FRD.US,D,20060927,000000,6.30917,6.35721,6.15688,6.34896,13225.915834336,0
+FRD.US,D,20060928,000000,6.34896,6.37333,6.30917,6.37333,4987.3645830144,0
+FRD.US,D,20060929,000000,6.46137,6.46137,6.30917,6.32538,12970.565984691,0
+FRD.US,D,20061002,000000,6.34896,6.38109,6.2287,6.30917,29814.6082319,0
+FRD.US,D,20061003,000000,6.28471,6.28471,6.08456,6.14077,60001.182780211,0
+FRD.US,D,20061004,000000,6.09252,6.14862,5.90014,6.05263,47281.94538769,0
+FRD.US,D,20061005,000000,5.98838,6.11659,5.95635,6.11659,17090.344267536,0
+FRD.US,D,20061006,000000,6.10058,6.22074,6.10058,6.1723,17338.656916599,0
+FRD.US,D,20061009,000000,6.11659,6.38109,6.11659,6.31723,55258.109588786,0
+FRD.US,D,20061010,000000,6.26908,6.718,6.26908,6.59774,57132.015572003,0
+FRD.US,D,20061011,000000,6.59774,6.59774,6.45311,6.51726,9355.4555149227,0
+FRD.US,D,20061012,000000,6.46137,6.74148,6.46137,6.61355,31312.526641231,0
+FRD.US,D,20061013,000000,6.57336,6.66986,6.4934,6.56531,30687.221103913,0
+FRD.US,D,20061016,000000,6.55745,6.61355,6.48524,6.54133,28193.036155221,0
+FRD.US,D,20061017,000000,6.54959,6.61355,6.54959,6.56531,24452.261389369,0
+FRD.US,D,20061018,000000,6.57336,6.64568,6.57336,6.58958,23828.966480788,0
+FRD.US,D,20061019,000000,6.64568,6.79807,6.61355,6.74148,52517.622619768,0
+FRD.US,D,20061020,000000,6.75798,6.75798,6.61355,6.63763,6113.3166759344,0
+FRD.US,D,20061023,000000,6.62161,6.95842,6.62161,6.87009,76588.869863407,0
+FRD.US,D,20061024,000000,6.95017,6.95017,6.87825,6.93425,23828.966480788,0
+FRD.US,D,20061025,000000,6.93425,6.98229,6.87825,6.87825,40290.9892679,0
+FRD.US,D,20061026,000000,6.88601,6.99025,6.87825,6.87825,16469.059987692,0
+FRD.US,D,20061027,000000,6.91804,6.97443,6.87825,6.87825,5985.6417511122,0
+FRD.US,D,20061030,000000,6.87825,6.91804,6.87825,6.90232,24322.575835809,0
+FRD.US,D,20061031,000000,6.87825,6.91068,6.87825,6.91068,34681.335090673,0
+FRD.US,D,20061101,000000,6.91068,7.50362,6.91068,7.39918,85325.051727224,0
+FRD.US,D,20061102,000000,7.25504,7.66407,7.11051,7.17478,28441.348804286,0
+FRD.US,D,20061103,000000,7.18292,7.44742,7.17478,7.27882,70850.535446991,0
+FRD.US,D,20061106,000000,7.32706,7.53545,7.29473,7.4315,37172.504096259,0
+FRD.US,D,20061107,000000,7.51914,7.51914,7.19069,7.27126,34427.995869767,0
+FRD.US,D,20061108,000000,7.21465,7.34318,7.19069,7.33522,12096.947798309,0
+FRD.US,D,20061109,000000,7.34318,7.39918,7.17478,7.22271,28193.036155221,0
+FRD.US,D,20061110,000000,7.28717,7.3193,6.95842,7.01422,27316.402025734,0
+FRD.US,D,20061113,000000,7.01422,7.207,6.83816,7.207,66610.119439905,0
+FRD.US,D,20061114,000000,7.17478,7.51914,6.87825,7.02268,139463.24110931,0
+FRD.US,D,20061115,000000,6.87825,7.03849,6.87825,6.9984,56881.692294202,0
+FRD.US,D,20061116,000000,6.91068,6.97443,6.90232,6.92639,34556.676108957,0
+FRD.US,D,20061117,000000,6.91068,6.99025,6.87009,6.91068,36173.221613792,0
+FRD.US,D,20061120,000000,6.99025,7.17478,6.99025,7.0945,52388.942380577,0
+FRD.US,D,20061121,000000,7.06257,7.43926,7.06257,7.32706,52140.629731514,0
+FRD.US,D,20061122,000000,7.40734,7.46333,7.23077,7.28717,53885.85547554,0
+FRD.US,D,20061124,000000,7.29473,7.49546,7.29473,7.49546,31809.151939359,0
+FRD.US,D,20061127,000000,7.51148,7.68784,7.34318,7.34318,54264.858992532,0
+FRD.US,D,20061128,000000,7.36695,7.39918,7.28717,7.28717,10227.063072567,0
+FRD.US,D,20061129,000000,7.22271,7.25504,7.10256,7.17478,73349.746967525,0
+FRD.US,D,20061130,000000,7.13469,7.3193,7.10256,7.21465,18959.223678909,0
+FRD.US,D,20061201,000000,7.25504,7.38347,7.22271,7.32706,31687.508900748,0
+FRD.US,D,20061204,000000,7.36695,7.92806,7.36695,7.68784,206198.01953092,0
+FRD.US,D,20061205,000000,7.74385,7.78403,7.48761,7.67968,69734.636497758,0
+FRD.US,D,20061206,000000,7.85615,8.41727,7.82412,8.23295,314973.03422194,0
+FRD.US,D,20061207,000000,8.31303,8.44154,7.95234,8.08056,109276.66656099,0
+FRD.US,D,20061208,000000,8.19276,8.36912,8.12084,8.32904,109900.96678394,0
+FRD.US,D,20061211,000000,8.38543,9.25243,8.34535,9.22139,407532.32814618,0
+FRD.US,D,20061212,000000,9.22139,9.22139,8.48939,8.57801,258967.97605723,0
+FRD.US,D,20061213,000000,8.59373,8.72861,8.36126,8.49744,81212.310644961,0
+FRD.US,D,20061214,000000,8.45765,8.80103,8.34535,8.36912,100167.5130664,0
+FRD.US,D,20061215,000000,8.38543,8.65749,8.38543,8.65749,88442.531584497,0
+FRD.US,D,20061218,000000,8.80988,8.94646,8.49744,8.57801,112141.81251172,0
+FRD.US,D,20061219,000000,8.45765,8.57801,8.31303,8.49744,63242.316304831,0
+FRD.US,D,20061220,000000,8.42542,8.68902,8.40901,8.62616,19211.557585447,0
+FRD.US,D,20061221,000000,8.68067,9.06503,8.63421,8.71359,61001.470577046,0
+FRD.US,D,20061222,000000,8.76194,8.76194,8.55335,8.70524,37421.822059691,0
+FRD.US,D,20061226,000000,8.70524,8.84221,8.53763,8.72125,44286.108569028,0
+FRD.US,D,20061227,000000,8.80103,9.61988,8.79257,9.34663,236886.2459492,0
+FRD.US,D,20061228,000000,9.40472,9.74023,9.11366,9.21274,53885.85547554,0
+FRD.US,D,20061229,000000,9.29112,9.29112,9.07279,9.13833,49024.15518861,0
+FRD.US,D,20070103,000000,9.22139,9.25243,8.92199,8.92199,121873.25560053,0
+FRD.US,D,20070104,000000,9.02643,9.36454,8.87464,9.28246,104783.91664737,0
+FRD.US,D,20070105,000000,9.36454,9.36454,8.92199,8.95501,44535.42653246,0
+FRD.US,D,20070108,000000,8.88299,9.03389,8.06455,8.0723,164034.12959418,0
+FRD.US,D,20070109,000000,8.04893,8.16859,7.89633,8.12084,84577.097836928,0
+FRD.US,D,20070110,000000,8.04893,8.37738,8.04893,8.23295,48526.524576114,0
+FRD.US,D,20070111,000000,8.20887,8.31303,7.92806,8.10472,39168.053118086,0
+FRD.US,D,20070112,000000,8.08056,8.32118,8.04893,8.14461,49650.466040297,0
+FRD.US,D,20070116,000000,8.14461,8.14461,7.96835,8.09668,48399.85496566,0
+FRD.US,D,20070117,000000,8.04893,8.04893,7.848,7.88827,76968.878694768,0
+FRD.US,D,20070118,000000,7.88827,8.0723,7.88827,7.89633,41163.602139913,0
+FRD.US,D,20070119,000000,7.92806,7.96835,7.81616,7.92806,25447.522614361,0
+FRD.US,D,20070122,000000,7.90439,8.12084,7.88827,7.93642,40539.301916963,0
+FRD.US,D,20070123,000000,8.00864,8.28885,7.98437,8.28885,40043.681933204,0
+FRD.US,D,20070124,000000,8.31303,8.42542,8.2412,8.3533,25571.176281708,0
+FRD.US,D,20070125,000000,8.38543,8.68902,8.30497,8.30497,42661.520549244,0
+FRD.US,D,20070126,000000,8.31303,8.60994,8.28129,8.40135,28441.348804286,0
+FRD.US,D,20070129,000000,8.53763,8.57801,8.31303,8.34535,52643.286915853,0
+FRD.US,D,20070130,000000,8.42542,8.42542,8.19276,8.38543,41911.556030209,0
+FRD.US,D,20070131,000000,8.34535,8.45765,8.31303,8.38543,34797.951557439,0
+FRD.US,D,20070201,000000,8.3533,8.57801,8.34535,8.48939,25322.863632644,0
+FRD.US,D,20070202,000000,8.45765,8.45765,8.23295,8.28885,30560.551493459,0
+FRD.US,D,20070205,000000,8.05679,8.15297,7.97651,8.08056,46776.272260245,0
+FRD.US,D,20070206,000000,8.10472,8.21723,8.04077,8.1851,41288.261121629,0
+FRD.US,D,20070207,000000,8.1851,8.49744,8.1851,8.44154,36425.555520331,0
+FRD.US,D,20070208,000000,8.49744,8.77696,8.4493,8.76194,69480.291962482,0
+FRD.US,D,20070209,000000,8.64913,8.74463,8.49744,8.64913,31059.187420324,0
+FRD.US,D,20070212,000000,8.60994,8.80103,8.55335,8.68902,46902.941870698,0
+FRD.US,D,20070213,000000,8.74463,9.0503,8.68902,8.85046,53190.177932414,0
+FRD.US,D,20070214,000000,8.84221,9.17922,7.21465,7.32706,478885.52077751,0
+FRD.US,D,20070215,000000,7.38347,7.38347,7.02268,7.21465,257218.72905573,0
+FRD.US,D,20070216,000000,7.21465,7.36695,7.21465,7.36695,66115.504770515,0
+FRD.US,D,20070220,000000,7.36695,7.36695,7.21465,7.28717,167778.92561751,0
+FRD.US,D,20070221,000000,7.32706,7.39918,7.10256,7.25504,141833.77239065,0
+FRD.US,D,20070222,000000,7.25504,7.25504,7.10256,7.17478,63120.673266221,0
+FRD.US,D,20070223,000000,7.11867,7.23077,7.02268,7.04645,82580.543500732,0
+FRD.US,D,20070226,000000,7.04645,7.17478,6.98229,6.9984,70831.434473985,0
+FRD.US,D,20070227,000000,6.98229,6.98229,6.11659,6.29285,194225.73071433,0
+FRD.US,D,20070228,000000,6.29285,6.3968,6.08456,6.33294,130230.43394736,0
+FRD.US,D,20070301,000000,6.2287,6.4934,6.04467,6.3409,134225.55324849,0
+FRD.US,D,20070302,000000,6.34896,6.35721,6.09252,6.18891,68732.338072184,0
+FRD.US,D,20070305,000000,6.12465,6.18891,6.04467,6.0766,83953.802928347,0
+FRD.US,D,20070306,000000,6.0766,6.42128,6.0766,6.29285,51143.357877785,0
+FRD.US,D,20070307,000000,6.3968,6.72595,6.34896,6.46137,121623.9376371,0
+FRD.US,D,20070308,000000,6.57336,6.70189,6.53348,6.55745,43780.435441582,0
+FRD.US,D,20070309,000000,6.4934,6.75798,6.4934,6.61355,25698.85120653,0
+FRD.US,D,20070312,000000,6.67771,6.72595,6.53348,6.662,22451.685795699,0
+FRD.US,D,20070313,000000,6.60569,6.718,6.4934,6.50115,34302.331573682,0
+FRD.US,D,20070314,000000,6.42913,6.61355,6.29285,6.55745,37421.822059691,0
+FRD.US,D,20070315,000000,6.55745,6.68587,6.54959,6.57336,26816.760784501,0
+FRD.US,D,20070316,000000,6.58958,6.74148,6.58958,6.61355,19961.522104482,0
+FRD.US,D,20070319,000000,6.62161,6.62161,6.3968,6.5094,37421.822059691,0
+FRD.US,D,20070320,000000,6.46137,6.4934,6.34896,6.40526,36048.562632076,0
+FRD.US,D,20070321,000000,6.31723,6.87825,6.31723,6.67771,30807.858828155,0
+FRD.US,D,20070322,000000,6.57336,7.02268,6.57336,6.91068,44535.42653246,0
+FRD.US,D,20070323,000000,6.87825,6.93425,6.79001,6.89416,27941.707563052,0
+FRD.US,D,20070326,000000,6.87825,6.89416,6.65374,6.75798,27192.748358386,0
+FRD.US,D,20070327,000000,6.75798,6.75798,6.61355,6.65374,23828.966480788,0
+FRD.US,D,20070328,000000,6.4934,6.64568,6.42128,6.60569,26946.44633806,0
+FRD.US,D,20070329,000000,6.64568,7.32706,6.64568,6.90232,113642.74686417,0
+FRD.US,D,20070330,000000,6.95017,6.99025,6.75798,6.98229,36551.219816415,0
+FRD.US,D,20070402,000000,6.87825,6.91068,6.75798,6.80603,24452.261389369,0
+FRD.US,D,20070403,000000,6.87825,6.94241,6.79807,6.8299,31188.872973883,0
+FRD.US,D,20070404,000000,6.87825,6.99025,6.8299,6.97443,18586.25204813,0
+FRD.US,D,20070405,000000,6.91804,6.91804,6.84592,6.90232,6987.9401766847,0
+FRD.US,D,20070409,000000,6.95017,7.00636,6.84592,6.92639,27941.707563052,0
+FRD.US,D,20070410,000000,6.87825,6.93425,6.79807,6.90232,50396.409301856,0
+FRD.US,D,20070411,000000,6.89416,6.95017,6.84592,6.84592,25074.550983581,0
+FRD.US,D,20070412,000000,6.83816,6.90232,6.75798,6.87825,12846.912317343,0
+FRD.US,D,20070413,000000,6.83816,6.99025,6.83816,6.99025,37048.850428911,0
+FRD.US,D,20070416,000000,6.99025,7.17478,6.99025,7.08684,34058.040182093,0
+FRD.US,D,20070417,000000,7.08684,7.39918,7.08684,7.32706,58126.271482626,0
+FRD.US,D,20070418,000000,7.36695,7.55127,7.35114,7.51148,78457.749274781,0
+FRD.US,D,20070419,000000,7.46333,7.47925,7.32706,7.39918,30687.221103913,0
+FRD.US,D,20070420,000000,7.4148,7.43926,7.2631,7.39918,42912.849141414,0
+FRD.US,D,20070423,000000,7.39152,7.47129,7.39152,7.44742,17462.310583947,0
+FRD.US,D,20070424,000000,7.47925,7.51914,7.39152,7.4148,30186.574548311,0
+FRD.US,D,20070425,000000,7.43926,7.55127,7.4148,7.43926,21957.071126309,0
+FRD.US,D,20070426,000000,7.43926,7.64775,7.39918,7.55963,58126.271482626,0
+FRD.US,D,20070427,000000,7.65621,7.71977,7.47925,7.50362,10728.714942537,0
+FRD.US,D,20070430,000000,7.47925,7.49546,7.32706,7.43926,27690.378970882,0
+FRD.US,D,20070501,000000,7.39152,7.45528,7.39152,7.43926,45406.028775736,0
+FRD.US,D,20070502,000000,7.39918,7.5274,7.36695,7.5274,21830.401515855,0
+FRD.US,D,20070503,000000,7.5274,7.53545,7.46333,7.53545,18586.25204813,0
+FRD.US,D,20070504,000000,7.49546,7.5835,7.43926,7.55963,13097.235595145,0
+FRD.US,D,20070507,000000,7.48761,7.53545,7.35879,7.43926,28441.348804286,0
+FRD.US,D,20070508,000000,7.39918,7.55127,7.28717,7.54381,57004.340647181,0
+FRD.US,D,20070509,000000,7.61573,7.78403,7.47925,7.76832,41911.556030209,0
+FRD.US,D,20070510,000000,7.68784,7.70406,7.55963,7.55963,13347.558872945,0
+FRD.US,D,20070511,000000,7.60001,7.70406,7.53545,7.67183,20830.11371902,0
+FRD.US,D,20070514,000000,7.5835,7.66407,7.5835,7.63941,13472.217854662,0
+FRD.US,D,20070515,000000,7.55127,7.63155,7.51914,7.55963,12220.601465657,0
+FRD.US,D,20070516,000000,7.62379,7.67183,7.51914,7.51914,9231.8018475753,0
+FRD.US,D,20070517,000000,7.50362,7.55127,7.45528,7.55127,5611.6648059638,0
+FRD.US,D,20070518,000000,7.54381,7.55127,7.16702,7.36695,37548.491670144,0
+FRD.US,D,20070521,000000,7.36695,7.36695,7.21465,7.21465,15591.420543835,0
+FRD.US,D,20070522,000000,7.06257,7.25504,6.92639,7.25504,30186.574548311,0
+FRD.US,D,20070523,000000,7.25504,7.36695,7.25504,7.32706,11473.652889729,0
+FRD.US,D,20070524,000000,7.25504,7.25504,7.11051,7.12673,22329.03744272,0
+FRD.US,D,20070525,000000,7.17478,7.17478,7.13469,7.14264,7981.1907729391,0
+FRD.US,D,20070529,000000,7.1508,7.36695,7.1508,7.28717,15844.759764743,0
+FRD.US,D,20070530,000000,7.24688,7.33522,7.13469,7.31125,11978.320702805,0
+FRD.US,D,20070531,000000,7.28717,7.32706,7.22271,7.22271,23203.66094347,0
+FRD.US,D,20070601,000000,7.29473,7.32706,7.21465,7.21465,24452.261389369,0
+FRD.US,D,20070604,000000,7.22271,7.23077,7.13469,7.15866,6922.5947427206,0
+FRD.US,D,20070605,000000,7.14264,7.22271,7.14264,7.21465,6987.9401766847,0
+FRD.US,D,20070606,000000,7.19069,7.19069,6.87825,6.96647,14596.159318844,0
+FRD.US,D,20070607,000000,7.06257,7.06257,6.69343,6.70189,32928.066831697,0
+FRD.US,D,20070608,000000,6.70975,6.91068,6.65374,6.87825,22081.730108025,0
+FRD.US,D,20070611,000000,6.87009,6.87009,6.70975,6.70975,17712.633861747,0
+FRD.US,D,20070612,000000,6.70975,6.70975,6.55745,6.64568,27316.402025734,0
+FRD.US,D,20070613,000000,6.61355,6.87825,6.61355,6.79807,11599.317185813,0
+FRD.US,D,20070614,000000,6.82234,7.21465,6.82234,7.02268,17462.310583947,0
+FRD.US,D,20070615,000000,7.06257,7.11867,6.99025,7.06257,27690.378970882,0
+FRD.US,D,20070618,000000,7.23077,7.23077,6.95017,7.10256,11978.320702805,0
+FRD.US,D,20070619,000000,7.06257,7.06257,6.98229,7.06257,3365.7925063358,0
+FRD.US,D,20070620,000000,7.06257,7.06257,6.91804,6.95842,12722.253335627,0
+FRD.US,D,20070621,000000,6.95017,7.02268,6.91068,7.00636,8861.8461599016,0
+FRD.US,D,20070622,000000,6.95017,7.03849,6.95017,6.98229,6488.2989354515,0
+FRD.US,D,20070625,000000,6.93425,6.99025,6.87825,6.99025,24948.886687496,0
+FRD.US,D,20070626,000000,7.05421,7.25504,6.95017,7.03849,30437.903140481,0
+FRD.US,D,20070627,000000,7.00636,7.02268,6.93425,7.02268,10105.420033957,0
+FRD.US,D,20070628,000000,7.17478,7.50362,7.17478,7.32706,28689.661453349,0
+FRD.US,D,20070629,000000,7.25504,7.47925,7.23077,7.28717,20083.165143092,0
+FRD.US,D,20070702,000000,7.23077,7.23077,6.8299,6.87825,35176.955074432,0
+FRD.US,D,20070703,000000,6.79807,6.95842,6.79807,6.91804,25198.204650928,0
+FRD.US,D,20070705,000000,6.87825,6.87825,6.72595,6.78206,41288.261121629,0
+FRD.US,D,20070706,000000,6.74972,6.83816,6.74972,6.81419,19211.557585447,0
+FRD.US,D,20070709,000000,6.75798,6.8299,6.75798,6.79807,15844.759764743,0
+FRD.US,D,20070710,000000,6.79807,6.81419,6.73401,6.79807,13965.827209682,0
+FRD.US,D,20070711,000000,6.82234,7.0945,6.79807,6.87009,21331.76558899,0
+FRD.US,D,20070712,000000,6.88601,6.95017,6.79807,6.87825,17462.310583947,0
+FRD.US,D,20070713,000000,6.7741,7.02268,6.7741,6.98229,27069.094691039,0
+FRD.US,D,20070716,000000,6.99025,7.21465,6.92639,7.19894,23076.991333016,0
+FRD.US,D,20070717,000000,7.207,7.207,7.10256,7.17478,12220.601465657,0
+FRD.US,D,20070718,000000,7.16702,7.22271,7.14264,7.207,17958.935882073,0
+FRD.US,D,20070719,000000,7.28717,7.37541,7.25504,7.36695,27690.378970882,0
+FRD.US,D,20070720,000000,7.36695,7.36695,7.29473,7.32706,22830.68931269,0
+FRD.US,D,20070723,000000,7.21465,7.35879,7.10256,7.23883,17586.969565662,0
+FRD.US,D,20070724,000000,7.23883,7.27882,7.1508,7.1508,7981.1907729391,0
+FRD.US,D,20070725,000000,7.14264,7.17478,6.92639,6.92639,17712.633861747,0
+FRD.US,D,20070726,000000,6.89416,6.89416,6.75798,6.79001,20083.165143092,0
+FRD.US,D,20070727,000000,6.76604,6.76604,6.64568,6.74972,20708.470680409,0
+FRD.US,D,20070730,000000,6.74972,6.83816,6.72595,6.78206,9355.4555149227,0
+FRD.US,D,20070731,000000,6.99025,7.00636,6.72595,6.72595,15718.090154289,0
+FRD.US,D,20070801,000000,6.68587,6.70975,6.64568,6.64568,10227.063072567,0
+FRD.US,D,20070802,000000,6.64568,6.73401,6.61355,6.64568,15347.129152247,0
+FRD.US,D,20070803,000000,6.65374,6.81419,6.65374,6.69343,18336.934084697,0
+FRD.US,D,20070806,000000,6.69343,6.73401,6.50115,6.61355,12473.940686564,0
+FRD.US,D,20070807,000000,6.61355,6.68587,6.46137,6.68587,14720.81830056,0
+FRD.US,D,20070808,000000,6.75798,6.75798,6.64568,6.68587,8861.8461599016,0
+FRD.US,D,20070809,000000,6.64568,6.69343,6.30917,6.5094,42164.895251116,0
+FRD.US,D,20070810,000000,6.46137,6.4934,6.2287,6.26908,20334.493735261,0
+FRD.US,D,20070813,000000,6.46137,6.46137,5.98022,6.00439,63494.650211369,0
+FRD.US,D,20070814,000000,6.00439,6.0766,5.92422,5.94839,46653.623907266,0
+FRD.US,D,20070815,000000,5.94839,6.11659,5.8519,6.11659,57755.310480584,0
+FRD.US,D,20070816,000000,5.8519,5.85985,5.33117,5.62759,46154.987980402,0
+FRD.US,D,20070817,000000,5.69971,6.00439,5.69971,5.90014,28067.371859136,0
+FRD.US,D,20070820,000000,5.908,6.09252,5.72368,5.7958,31809.151939359,0
+FRD.US,D,20070821,000000,5.82832,5.85985,5.51519,5.51519,25322.863632644,0
+FRD.US,D,20070822,000000,5.66748,5.93247,5.55528,5.93247,29064.643712866,0
+FRD.US,D,20070823,000000,6.00439,6.02847,5.66748,5.67534,34427.995869767,0
+FRD.US,D,20070824,000000,5.72368,6.0766,5.71592,6.06845,9979.7557378721,0
+FRD.US,D,20070827,000000,5.89228,6.11659,5.89228,6.11659,27316.402025734,0
+FRD.US,D,20070828,000000,6.11659,6.11659,6.04467,6.11659,9103.1216083844,0
+FRD.US,D,20070829,000000,6.08456,6.3968,6.08456,6.30917,17462.310583947,0
+FRD.US,D,20070830,000000,6.26908,6.30091,6.11659,6.2287,12096.947798309,0
+FRD.US,D,20070831,000000,6.23676,6.25307,6.15688,6.24502,13097.235595145,0
+FRD.US,D,20070904,000000,6.21279,6.22074,6.04467,6.11659,9606.7841070924,0
+FRD.US,D,20070905,000000,6.08456,6.15688,6.04467,6.04467,9231.8018475753,0
+FRD.US,D,20070906,000000,6.04467,6.14077,6.02847,6.12465,7859.547734329,0
+FRD.US,D,20070907,000000,5.96411,6.04467,5.95635,6.03632,8358.1836611936,0
+FRD.US,D,20070910,000000,6.04467,6.04467,5.58751,5.78794,19211.557585447,0
+FRD.US,D,20070911,000000,5.93247,6.00439,5.77193,5.88443,26443.789153721,0
+FRD.US,D,20070912,000000,5.89228,6.09252,5.89228,5.99624,10976.022277233,0
+FRD.US,D,20070913,000000,5.81997,5.93247,5.80406,5.93247,12473.940686564,0
+FRD.US,D,20070914,000000,5.90014,5.97206,5.65176,5.7397,21706.747848507,0
+FRD.US,D,20070917,000000,5.8519,5.89228,5.81997,5.81997,15970.424060828,0
+FRD.US,D,20070918,000000,5.8519,5.96411,5.8519,5.96411,5362.3468425315,0
+FRD.US,D,20070919,000000,6.10058,6.19677,5.96411,6.1723,20456.136773872,0
+FRD.US,D,20070920,000000,6.13291,6.20493,6.13291,6.20493,10479.396979105,0
+FRD.US,D,20070921,000000,6.1723,6.2287,6.1723,6.2287,10479.396979105,0
+FRD.US,D,20070924,000000,6.2287,6.37333,6.2287,6.36517,22574.334148677,0
+FRD.US,D,20070925,000000,6.4934,6.56531,6.48524,6.55745,14596.159318844,0
+FRD.US,D,20070926,000000,6.52562,6.55745,6.41332,6.46137,12096.947798309,0
+FRD.US,D,20070927,000000,6.44505,6.79807,6.42128,6.79807,27316.402025734,0
+FRD.US,D,20070928,000000,6.7741,6.79001,6.58172,6.68587,13472.217854662,0
+FRD.US,D,20071001,000000,6.72595,6.91068,6.72595,6.85408,11726.992110635,0
+FRD.US,D,20071002,000000,6.79807,6.99025,6.79807,6.91068,18336.934084697,0
+FRD.US,D,20071003,000000,6.95017,7.0945,6.95017,7.06257,13965.827209682,0
+FRD.US,D,20071004,000000,7.10256,7.16702,7.07878,7.10256,10849.352666779,0
+FRD.US,D,20071005,000000,7.12673,7.13469,6.99025,7.07878,17090.344267536,0
+FRD.US,D,20071008,000000,7.00636,7.07878,6.99025,7.07878,4239.4106927175,0
+FRD.US,D,20071009,000000,7.00636,7.13469,7.00636,7.10256,9355.4555149227,0
+FRD.US,D,20071010,000000,7.11867,7.13469,6.99025,7.02268,9231.8018475753,0
+FRD.US,D,20071011,000000,6.9984,7.06257,6.9984,7.06257,5861.9880837647,0
+FRD.US,D,20071012,000000,7.02268,7.10256,6.99025,7.10256,13225.915834336,0
+FRD.US,D,20071015,000000,7.11051,7.17478,7.06257,7.16702,22203.373146635,0
+FRD.US,D,20071016,000000,7.16702,7.17478,7.13469,7.16702,25447.522614361,0
+FRD.US,D,20071017,000000,7.10256,7.17478,7.06257,7.13469,10105.420033957,0
+FRD.US,D,20071018,000000,7.02268,7.13469,7.02268,7.10256,8981.4785697743,0
+FRD.US,D,20071019,000000,7.0945,7.13469,6.99025,7.05421,26070.817522941,0
+FRD.US,D,20071022,000000,6.91804,6.92639,6.08456,6.56531,69610.98283041,0
+FRD.US,D,20071023,000000,6.50115,6.5094,6.46137,6.46952,9103.1216083844,0
+FRD.US,D,20071024,000000,6.46952,6.46952,6.41332,6.44505,10479.396979105,0
+FRD.US,D,20071025,000000,6.42128,6.50115,6.42128,6.46137,15217.443598687,0
+FRD.US,D,20071026,000000,6.5094,6.57336,6.5094,6.54959,14220.171744958,0
+FRD.US,D,20071029,000000,6.51726,6.52562,6.20493,6.30917,16839.015675366,0
+FRD.US,D,20071030,000000,6.2287,6.26083,6.19677,6.2287,19828.820607816,0
+FRD.US,D,20071031,000000,6.19677,6.19677,6.10853,6.12465,11726.992110635,0
+FRD.US,D,20071101,000000,6.10058,6.11659,5.93247,6.08456,45282.375108389,0
+FRD.US,D,20071102,000000,6.15688,6.2287,6.04467,6.05263,7859.547734329,0
+FRD.US,D,20071105,000000,6.0766,6.10853,6.02031,6.10058,7981.1907729391,0
+FRD.US,D,20071106,000000,6.0766,6.13291,6.04467,6.08456,7234.242197011,0
+FRD.US,D,20071107,000000,6.02847,6.04467,5.97206,5.97206,25447.522614361,0
+FRD.US,D,20071108,000000,5.44327,5.96411,5.44327,5.89228,38872.490693694,0
+FRD.US,D,20071109,000000,5.69971,5.81997,5.60392,5.75601,17614.113053618,0
+FRD.US,D,20071112,000000,5.85985,5.90014,5.5715,5.71592,36425.555520331,0
+FRD.US,D,20071113,000000,5.75601,5.78794,5.7397,5.78009,7360.9118074645,0
+FRD.US,D,20071114,000000,6.00439,6.09252,5.26711,5.33117,81441.52232102,0
+FRD.US,D,20071115,000000,5.29068,5.36309,5.13869,5.29068,33308.075663058,0
+FRD.US,D,20071116,000000,5.32292,5.32292,5.05842,5.13869,27316.402025734,0
+FRD.US,D,20071119,000000,4.67357,5.13869,4.67357,4.9863,20083.165143092,0
+FRD.US,D,20071120,000000,4.94611,4.99426,4.80178,4.94611,29563.27963973,0
+FRD.US,D,20071121,000000,4.9863,4.9863,4.68153,4.74608,40539.301916963,0
+FRD.US,D,20071123,000000,4.68153,4.76965,4.64979,4.7214,28450.396633603,0
+FRD.US,D,20071126,000000,4.7214,4.91418,4.56962,4.60941,89190.485474793,0
+FRD.US,D,20071127,000000,4.62542,4.91418,4.56962,4.89022,36425.555520331,0
+FRD.US,D,20071128,000000,4.84157,4.84157,4.64979,4.79382,44908.398163241,0
+FRD.US,D,20071129,000000,4.79382,4.8183,4.73772,4.79382,19334.205938426,0
+FRD.US,D,20071130,000000,4.75393,5.49928,4.75393,5.29068,42533.845624421,0
+FRD.US,D,20071203,000000,5.29068,5.4752,5.13869,5.2504,14621.292178061,0
+FRD.US,D,20071204,000000,5.21856,5.2504,4.94611,4.95407,16469.059987692,0
+FRD.US,D,20071205,000000,4.89022,4.89022,4.57767,4.60941,39670.710302425,0
+FRD.US,D,20071206,000000,4.60941,4.90583,4.60941,4.89022,20204.808181702,0
+FRD.US,D,20071207,000000,4.8742,4.88186,4.67357,4.86594,24076.273815483,0
+FRD.US,D,20071210,000000,4.76219,4.94611,4.76219,4.94611,12096.947798309,0
+FRD.US,D,20071211,000000,4.88186,5.02649,4.80178,4.80178,11851.651092351,0
+FRD.US,D,20071212,000000,4.8742,4.90583,4.85838,4.85838,5242.7144326587,0
+FRD.US,D,20071213,000000,4.8742,4.89826,4.7214,4.79382,8861.8461599016,0
+FRD.US,D,20071214,000000,4.72956,4.8742,4.69773,4.75393,15466.76156212,0
+FRD.US,D,20071217,000000,4.64979,4.79382,4.57767,4.65745,34579.798339436,0
+FRD.US,D,20071218,000000,4.64979,4.69773,4.60941,4.67357,21080.43699682,0
+FRD.US,D,20071219,000000,4.66531,4.74608,4.64979,4.64979,18215.291046087,0
+FRD.US,D,20071220,000000,4.74608,4.79382,4.65745,4.75393,11359.047051699,0
+FRD.US,D,20071221,000000,4.68153,4.83391,4.64979,4.64979,39168.053118086,0
+FRD.US,D,20071224,000000,4.65745,4.68153,4.57767,4.64979,19586.539844965,0
+FRD.US,D,20071226,000000,4.80974,4.91418,4.64979,4.68153,38300.466817916,0
+FRD.US,D,20071227,000000,4.65745,4.68153,4.43275,4.51341,70353.910148863,0
+FRD.US,D,20071228,000000,4.58563,4.68153,4.52137,4.60941,59496.514967135,0
+FRD.US,D,20071231,000000,4.68153,4.9863,4.52933,4.79382,58179.553144166,0
+FRD.US,D,20080102,000000,4.79382,4.85838,4.7214,4.7214,10849.352666779,0
+FRD.US,D,20080103,000000,4.72956,4.75393,4.64979,4.68153,14840.450710433,0
+FRD.US,D,20080104,000000,4.68153,4.68153,4.52933,4.64124,16214.715452416,0
+FRD.US,D,20080107,000000,4.59349,4.71375,4.59349,4.71375,10976.022277233,0
+FRD.US,D,20080108,000000,4.67357,4.78567,4.385,4.45731,58381.621332271,0
+FRD.US,D,20080109,000000,4.51341,4.5535,4.30502,4.54534,22574.334148677,0
+FRD.US,D,20080110,000000,4.60941,4.60941,4.30502,4.34511,52517.622619768,0
+FRD.US,D,20080111,000000,4.37704,4.37704,4.26453,4.30502,24198.922168462,0
+FRD.US,D,20080114,000000,4.30502,4.30502,4.2327,4.29686,23413.771646524,0
+FRD.US,D,20080115,000000,4.25648,4.36103,4.25648,4.35327,7981.1907729391,0
+FRD.US,D,20080116,000000,4.25648,4.31258,4.2327,4.28095,11726.992110635,0
+FRD.US,D,20080117,000000,4.32064,4.32064,4.2327,4.24882,12722.253335627,0
+FRD.US,D,20080118,000000,4.2327,4.30502,4.22464,4.22464,7735.8940669816,0
+FRD.US,D,20080122,000000,3.85571,4.19262,3.85571,4.18466,14518.750112456,0
+FRD.US,D,20080123,000000,4.07246,4.16049,4.04828,4.08051,11726.992110635,0
+FRD.US,D,20080124,000000,4.04043,4.11264,4.008,4.08051,6735.6062701464,0
+FRD.US,D,20080125,000000,4.04043,4.34511,4.04043,4.20854,17958.935882073,0
+FRD.US,D,20080128,000000,4.14448,4.59349,4.14448,4.43275,49019.128616767,0
+FRD.US,D,20080129,000000,4.52933,4.61756,4.441,4.60941,36298.885909877,0
+FRD.US,D,20080130,000000,4.62542,4.62542,4.52933,4.58563,8481.8373285411,0
+FRD.US,D,20080131,000000,4.56962,4.56962,4.4971,4.4971,5985.6417511122,0
+FRD.US,D,20080201,000000,4.51341,4.56962,4.37704,4.39326,13628.041581807,0
+FRD.US,D,20080204,000000,4.441,4.56962,4.40917,4.56962,8107.8603833926,0
+FRD.US,D,20080205,000000,4.56962,4.56962,4.30502,4.31258,32570.174916448,0
+FRD.US,D,20080206,000000,4.28095,4.56962,4.28095,4.56156,7735.8940669816,0
+FRD.US,D,20080207,000000,4.36103,4.41713,4.31258,4.385,16839.015675366,0
+FRD.US,D,20080208,000000,4.385,4.44925,4.385,4.44925,9979.7557378721,0
+FRD.US,D,20080211,000000,4.47352,4.47352,4.35327,4.35327,6488.2989354515,0
+FRD.US,D,20080212,000000,4.36103,4.43275,4.36103,4.41713,17211.987306146,0
+FRD.US,D,20080213,000000,4.48128,4.48128,4.34511,4.36888,11978.320702805,0
+FRD.US,D,20080214,000000,4.3286,4.45731,4.15243,4.28095,37048.850428911,0
+FRD.US,D,20080215,000000,4.2327,4.56962,4.2327,4.34511,23699.280927228,0
+FRD.US,D,20080219,000000,4.385,4.46537,4.35327,4.35327,7360.9118074645,0
+FRD.US,D,20080220,000000,4.25648,4.34511,4.16049,4.25648,16839.015675366,0
+FRD.US,D,20080221,000000,4.22464,4.30502,4.08051,4.13662,10605.06127519,0
+FRD.US,D,20080222,000000,4.10439,4.15243,3.96812,4.0644,26457.863554883,0
+FRD.US,D,20080225,000000,4.08051,4.25648,3.9521,3.9521,17712.633861747,0
+FRD.US,D,20080226,000000,3.96812,4.04043,3.96812,4.02441,8981.4785697743,0
+FRD.US,D,20080227,000000,4.04043,4.04043,3.82398,3.85571,60524.951566293,0
+FRD.US,D,20080228,000000,3.88008,4.26453,3.82398,4.008,23030.746872057,0
+FRD.US,D,20080229,000000,3.92803,4.00034,3.82398,3.86377,11353.015165487,0
+FRD.US,D,20080303,000000,3.84009,4.27299,3.82398,4.18466,20860.27315008,0
+FRD.US,D,20080304,000000,4.12846,4.15243,4.04043,4.05634,10728.714942537,0
+FRD.US,D,20080305,000000,4.1205,4.1205,3.96812,3.96812,2618.8439304077,0
+FRD.US,D,20080306,000000,3.99228,3.99228,3.92803,3.96812,5242.7144326587,0
+FRD.US,D,20080307,000000,3.86377,3.92803,3.82398,3.82398,14840.450710433,0
+FRD.US,D,20080310,000000,3.86377,3.88008,3.79194,3.79194,18336.934084697,0
+FRD.US,D,20080311,000000,3.7995,3.85571,3.79194,3.7995,3241.1335246197,0
+FRD.US,D,20080312,000000,3.79194,3.84805,3.79194,3.84009,3997.129929866,0
+FRD.US,D,20080313,000000,3.88814,3.88814,3.81592,3.81592,7608.2191421594,0
+FRD.US,D,20080314,000000,3.8962,3.91181,3.79194,3.90415,8481.8373285411,0
+FRD.US,D,20080317,000000,3.7995,3.91181,3.70362,3.77593,19828.820607816,0
+FRD.US,D,20080318,000000,3.93628,3.99228,3.81592,3.92803,15466.76156212,0
+FRD.US,D,20080319,000000,3.93628,3.96812,3.82398,3.82398,8861.8461599016,0
+FRD.US,D,20080320,000000,3.81592,3.85571,3.81592,3.85571,4490.7392848872,0
+FRD.US,D,20080324,000000,3.86377,4.1205,3.85571,4.08051,16214.715452416,0
+FRD.US,D,20080325,000000,4.13662,4.13662,4.00034,4.09623,15718.090154289,0
+FRD.US,D,20080326,000000,4.12846,4.18466,4.08051,4.16905,10976.022277233,0
+FRD.US,D,20080327,000000,4.16905,4.16905,4.08051,4.16905,3241.1335246197,0
+FRD.US,D,20080328,000000,4.08051,4.16905,3.85571,4.09623,76216.903546996,0
+FRD.US,D,20080331,000000,4.00034,4.00034,3.83203,3.87172,10849.352666779,0
+FRD.US,D,20080401,000000,3.92803,3.94414,3.88008,3.92803,6987.9401766847,0
+FRD.US,D,20080402,000000,3.93628,4.00034,3.93628,4.00034,2493.1796343228,0
+FRD.US,D,20080403,000000,4.04043,4.04043,3.81592,3.81592,16087.040527594,0
+FRD.US,D,20080404,000000,3.84805,3.8962,3.83203,3.8962,4737.0413052134,0
+FRD.US,D,20080407,000000,3.81592,3.99228,3.79194,3.99228,70850.535446991,0
+FRD.US,D,20080408,000000,3.9521,4.00034,3.9521,4.00034,2120.2080035431,0
+FRD.US,D,20080409,000000,3.99228,4.04043,3.92803,3.94414,8107.8603833926,0
+FRD.US,D,20080410,000000,3.90415,3.97617,3.87172,3.87172,6488.2989354515,0
+FRD.US,D,20080411,000000,3.85571,3.88008,3.83203,3.87172,10479.396979105,0
+FRD.US,D,20080414,000000,3.82398,3.85571,3.81592,3.84009,20204.808181702,0
+FRD.US,D,20080415,000000,3.88814,3.88814,3.76787,3.77593,22950.321722563,0
+FRD.US,D,20080416,000000,3.77593,3.81592,3.73565,3.77593,20204.808181702,0
+FRD.US,D,20080417,000000,3.77593,3.81592,3.77593,3.80756,7607.2138277907,0
+FRD.US,D,20080418,000000,3.88008,3.92803,3.7995,3.92803,7608.2191421594,0
+FRD.US,D,20080421,000000,3.92803,4.1205,3.92803,4.1205,7365.9383793078,0
+FRD.US,D,20080422,000000,4.1205,4.15243,4.1205,4.15243,2171.4790363457,0
+FRD.US,D,20080423,000000,4.08051,4.08051,3.85571,4.00034,13347.558872945,0
+FRD.US,D,20080424,000000,3.96036,3.96812,3.91997,3.91997,2556.5144395496,0
+FRD.US,D,20080425,000000,3.94414,4.008,3.92803,3.96036,9727.4218313338,0
+FRD.US,D,20080428,000000,3.99228,4.11264,3.9521,3.9521,5817.7542515429,0
+FRD.US,D,20080429,000000,4.008,4.1205,3.97617,4.00034,9370.5352304529,0
+FRD.US,D,20080430,000000,4.00034,4.2327,3.93628,4.1205,12902.20460762,0
+FRD.US,D,20080501,000000,4.08807,4.14448,4.02441,4.02441,8832.6920432099,0
+FRD.US,D,20080502,000000,3.99228,4.02441,3.9521,3.96036,9738.4802893893,0
+FRD.US,D,20080505,000000,3.93628,3.96812,3.90415,3.93628,4797.3601673341,0
+FRD.US,D,20080506,000000,3.88814,4.1205,3.67169,4.11264,21748.971051992,0
+FRD.US,D,20080507,000000,4.07246,4.07246,3.81592,4.0644,12122.080657526,0
+FRD.US,D,20080508,000000,4.0644,4.0644,4.00034,4.04828,3505.5312035822,0
+FRD.US,D,20080509,000000,4.04043,4.1205,4.04043,4.1205,9936.5272200189,0
+FRD.US,D,20080512,000000,4.13662,4.39326,4.13662,4.39326,38392.955739834,0
+FRD.US,D,20080513,000000,4.41713,4.48894,4.385,4.46537,24798.089532194,0
+FRD.US,D,20080514,000000,4.52137,4.68153,4.41713,4.56962,25395.24626719,0
+FRD.US,D,20080515,000000,4.64979,4.67357,4.51341,4.61756,7892.7231084954,0
+FRD.US,D,20080516,000000,4.56962,4.7214,4.4971,4.68153,6735.6062701464,0
+FRD.US,D,20080519,000000,4.72956,4.72956,4.52933,4.56962,6237.9756576505,0
+FRD.US,D,20080520,000000,4.60941,4.67357,4.45731,4.67357,9890.2827590597,0
+FRD.US,D,20080521,000000,4.7214,4.7214,4.64979,4.64979,10965.969133546,0
+FRD.US,D,20080522,000000,4.70609,4.84157,4.64979,4.84157,9328.3120269684,0
+FRD.US,D,20080523,000000,4.77761,4.84157,4.76219,4.77761,17754.857065233,0
+FRD.US,D,20080527,000000,4.8183,4.82605,4.76219,4.82605,8778.4050673012,0
+FRD.US,D,20080528,000000,4.76219,4.83391,4.76219,4.76219,11825.512918766,0
+FRD.US,D,20080529,000000,4.76219,4.78567,4.76219,4.76219,14778.121219575,0
+FRD.US,D,20080530,000000,4.79382,4.79382,4.68153,4.7214,4145.9164564304,0
+FRD.US,D,20080602,000000,4.68153,4.69773,4.61756,4.62542,6546.6071688348,0
+FRD.US,D,20080603,000000,4.62542,4.62542,4.52933,4.52933,6259.0872593927,0
+FRD.US,D,20080604,000000,4.64979,4.64979,4.52933,4.52933,2836.9971484109,0
+FRD.US,D,20080605,000000,4.58563,4.58563,4.4971,4.52933,30894.315863861,0
+FRD.US,D,20080606,000000,4.52137,4.5535,4.50535,4.50535,7375.9915229946,0
+FRD.US,D,20080609,000000,4.50535,4.52933,4.27299,4.34511,17650.304370889,0
+FRD.US,D,20080610,000000,4.385,4.52933,4.36103,4.50535,17026.004147941,0
+FRD.US,D,20080611,000000,4.45731,4.60941,4.441,4.60941,13747.673991679,0
+FRD.US,D,20080612,000000,4.56156,4.64979,4.385,4.60941,14057.310817233,0
+FRD.US,D,20080613,000000,4.64979,4.91418,4.61756,4.91418,49710.784902418,0
+FRD.US,D,20080616,000000,4.96243,5.13869,4.96243,5.10647,37244.886730804,0
+FRD.US,D,20080617,000000,5.13869,5.13869,5.0422,5.10647,17586.969565662,0
+FRD.US,D,20080618,000000,5.05842,5.58751,5.05842,5.56304,41022.858128298,0
+FRD.US,D,20080619,000000,5.59537,6.00439,5.43521,5.89228,78148.112449228,0
+FRD.US,D,20080620,000000,5.94023,6.00439,5.78009,6.00439,34493.341303731,0
+FRD.US,D,20080623,000000,6.03632,6.03632,5.90014,5.90014,47622.746958673,0
+FRD.US,D,20080624,000000,6.02847,6.03632,5.94839,6.03632,27091.21160715,0
+FRD.US,D,20080625,000000,6.03632,6.04467,5.97206,6.02847,24352.735266869,0
+FRD.US,D,20080626,000000,5.99624,6.08456,5.99624,6.03632,48146.515744754,0
+FRD.US,D,20080627,000000,6.05263,6.11659,6.00439,6.06029,23373.559071777,0
+FRD.US,D,20080630,000000,6.02847,6.10058,6.00439,6.10058,21401.132280429,0
+FRD.US,D,20080701,000000,6.01255,6.08456,5.94839,5.94839,31984.076639509,0
+FRD.US,D,20080702,000000,5.94023,6.04467,5.82832,5.98022,19138.169636534,0
+FRD.US,D,20080703,000000,5.6438,5.96411,5.6438,5.91616,11241.425270564,0
+FRD.US,D,20080707,000000,5.83578,6.00439,5.70777,5.82832,11893.874295837,0
+FRD.US,D,20080708,000000,5.6438,5.93247,5.56304,5.78009,32252.495575946,0
+FRD.US,D,20080709,000000,5.7397,5.8519,5.71592,5.78009,17526.650703542,0
+FRD.US,D,20080710,000000,5.78009,5.84424,5.7397,5.77193,9856.1020705247,0
+FRD.US,D,20080711,000000,5.77193,6.04467,5.77193,6.03632,19681.03939562,0
+FRD.US,D,20080714,000000,6.06845,6.08456,6.00439,6.01255,17359.768518342,0
+FRD.US,D,20080715,000000,6.00439,6.00439,5.93247,5.96411,16715.362008018,0
+FRD.US,D,20080716,000000,5.89228,5.98022,5.89228,5.96411,22776.402336782,0
+FRD.US,D,20080717,000000,5.85985,6.04467,5.85985,6.03632,18221.322932299,0
+FRD.US,D,20080718,000000,6.06029,6.0766,6.02031,6.06029,11316.823848214,0
+FRD.US,D,20080721,000000,6.06029,6.10058,5.7397,6.03632,33501.096021844,0
+FRD.US,D,20080722,000000,6.03632,6.03632,5.58751,5.66748,52826.254130952,0
+FRD.US,D,20080723,000000,5.58751,5.62759,5.54762,5.59537,10500.508580848,0
+FRD.US,D,20080724,000000,5.5715,5.5715,5.32292,5.43521,29299.887275137,0
+FRD.US,D,20080725,000000,5.40318,5.419,5.32292,5.36309,27430.002549395,0
+FRD.US,D,20080728,000000,5.37931,5.43521,5.36309,5.40318,8810.5751270989,0
+FRD.US,D,20080729,000000,5.37931,5.55528,5.33117,5.51519,25149.949561231,0
+FRD.US,D,20080730,000000,5.55528,5.68359,5.55528,5.57984,15718.090154289,0
+FRD.US,D,20080731,000000,5.60392,5.60392,5.4752,5.49928,8088.7594103877,0
+FRD.US,D,20080801,000000,5.45919,5.77193,5.45919,5.77193,19771.517688801,0
+FRD.US,D,20080804,000000,5.85985,5.85985,5.65962,5.69971,8006.3236321561,0
+FRD.US,D,20080805,000000,5.65176,5.70777,5.65176,5.67534,6989.9508054221,0
+FRD.US,D,20080806,000000,5.76387,5.78009,5.65962,5.69971,16627.899657943,0
+FRD.US,D,20080807,000000,5.66748,5.69195,5.36309,5.61963,15217.443598687,0
+FRD.US,D,20080808,000000,5.58751,5.58751,5.53131,5.57984,6237.9756576505,0
+FRD.US,D,20080811,000000,5.29904,5.62759,5.29904,5.58751,20960.804586948,0
+FRD.US,D,20080812,000000,5.58751,5.66748,5.51519,5.66748,14357.899813467,0
+FRD.US,D,20080813,000000,6.38109,6.79807,6.13291,6.40526,167088.27464622,0
+FRD.US,D,20080814,000000,6.46952,6.53348,6.42128,6.46137,26564.426877962,0
+FRD.US,D,20080815,000000,6.13291,6.46952,6.05263,6.16454,9574.6140472947,0
+FRD.US,D,20080818,000000,6.34896,6.74972,6.19677,6.57336,111593.91618079,0
+FRD.US,D,20080819,000000,6.74972,6.79807,6.57336,6.64568,92104.891829593,0
+FRD.US,D,20080820,000000,6.79001,6.82234,6.70975,6.73401,64979.499533908,0
+FRD.US,D,20080821,000000,6.76604,7.14264,6.75798,7.10256,135517.38221224,0
+FRD.US,D,20080822,000000,7.14264,7.79209,7.13469,7.51148,235174.19557934,0
+FRD.US,D,20080825,000000,7.54381,7.57524,7.36695,7.44742,136019.03408221,0
+FRD.US,D,20080826,000000,7.55127,7.55127,6.98229,7.08684,103795.69262295,0
+FRD.US,D,20080827,000000,7.04645,7.25504,6.86203,7.00636,194100.06641824,0
+FRD.US,D,20080828,000000,7.14264,7.14264,6.87825,6.91804,68422.701246632,0
+FRD.US,D,20080829,000000,6.94241,7.14264,6.88601,7.10256,61608.680455729,0
+FRD.US,D,20080902,000000,7.37541,7.37541,6.87825,7.06257,37393.673257368,0
+FRD.US,D,20080903,000000,7.24688,7.24688,6.87825,6.87825,38639.257760161,0
+FRD.US,D,20080904,000000,6.87825,6.87825,6.15688,6.31723,79860.162819088,0
+FRD.US,D,20080905,000000,6.31723,6.31723,5.77193,6.02847,85217.483089776,0
+FRD.US,D,20080908,000000,6.46137,6.46137,6.04467,6.05263,59830.279337536,0
+FRD.US,D,20080909,000000,6.08456,6.19677,6.02847,6.0766,47938.415670437,0
+FRD.US,D,20080910,000000,6.05263,6.0766,5.93247,6.04467,32110.746249962,0
+FRD.US,D,20080911,000000,6.00439,6.06029,5.93247,6.06029,26851.946787404,0
+FRD.US,D,20080912,000000,5.93247,6.16454,5.93247,6.16454,23519.329655235,0
+FRD.US,D,20080915,000000,5.97206,6.11659,5.7397,5.93247,31580.945577668,0
+FRD.US,D,20080916,000000,5.98838,5.98838,5.78009,5.81997,25375.139979816,0
+FRD.US,D,20080917,000000,5.81997,5.85985,5.51519,5.55528,49190.032059442,0
+FRD.US,D,20080918,000000,5.40318,5.69971,5.36309,5.49928,28238.275301812,0
+FRD.US,D,20080919,000000,5.38677,5.84424,5.38677,5.73154,23131.278308925,0
+FRD.US,D,20080922,000000,5.71592,5.71592,5.40318,5.40318,35476.538756297,0
+FRD.US,D,20080923,000000,5.46764,5.70777,5.32292,5.58751,26718.23997637,0
+FRD.US,D,20080924,000000,5.58751,5.66748,5.26711,5.52315,24082.305701695,0
+FRD.US,D,20080925,000000,5.66748,5.66748,5.36309,5.61147,12722.253335627,0
+FRD.US,D,20080926,000000,5.8519,5.8519,5.32292,5.37086,39667.694359319,0
+FRD.US,D,20080929,000000,5.13869,5.21081,4.93049,5.09881,55052.020143207,0
+FRD.US,D,20080930,000000,5.13869,5.13869,4.8742,5.02649,37421.822059691,0
+FRD.US,D,20081001,000000,5.07424,5.17858,4.94611,4.95407,38527.667865237,0
+FRD.US,D,20081002,000000,5.05056,5.17858,4.77761,4.79382,16214.715452416,0
+FRD.US,D,20081003,000000,4.86594,4.86594,4.71375,4.8183,48295.302271318,0
+FRD.US,D,20081006,000000,4.58563,4.7214,4.26453,4.41713,63392.108145764,0
+FRD.US,D,20081007,000000,4.34511,4.48128,4.19262,4.30502,55941.723359488,0
+FRD.US,D,20081008,000000,4.20078,4.385,4.19262,4.26453,22975.45458178,0
+FRD.US,D,20081009,000000,4.2327,4.37704,4.1205,4.1205,41874.359398568,0
+FRD.US,D,20081010,000000,3.75137,3.96812,3.43942,3.59161,75791.655569046,0
+FRD.US,D,20081013,000000,3.5193,4.19262,3.5193,3.92803,53585.266479305,0
+FRD.US,D,20081014,000000,4.27299,4.52933,4.14448,4.16049,50708.056756147,0
+FRD.US,D,20081015,000000,4.09623,4.15243,3.77593,3.81592,13047.975191079,0
+FRD.US,D,20081016,000000,4.15243,4.15243,3.81592,3.86377,22106.862967242,0
+FRD.US,D,20081017,000000,3.87172,4.14448,3.84009,3.84009,60035.363468747,0
+FRD.US,D,20081020,000000,3.92803,3.99228,3.87172,3.96812,46540.023383605,0
+FRD.US,D,20081021,000000,3.8962,3.96812,3.84009,3.85571,46385.204970829,0
+FRD.US,D,20081022,000000,3.78379,3.85571,3.62354,3.66343,41464.191136147,0
+FRD.US,D,20081023,000000,3.6876,3.73565,3.66343,3.73565,18286.668366263,0
+FRD.US,D,20081024,000000,3.66343,3.66343,3.59927,3.62354,25044.39155252,0
+FRD.US,D,20081027,000000,3.50319,3.63956,3.50319,3.62354,14660.49943844,0
+FRD.US,D,20081028,000000,3.60753,3.61558,3.55948,3.59927,27533.549929369,0
+FRD.US,D,20081029,000000,3.59927,3.85571,3.59927,3.79194,27743.660632422,0
+FRD.US,D,20081030,000000,3.86377,3.91997,3.70362,3.81592,15403.426756893,0
+FRD.US,D,20081031,000000,3.81592,3.88814,3.81592,3.88008,6126.3857627272,0
+FRD.US,D,20081103,000000,3.90415,3.90415,3.85571,3.88814,32862.721397733,0
+FRD.US,D,20081104,000000,3.90415,3.91997,3.86377,3.91997,41614.988291449,0
+FRD.US,D,20081105,000000,3.97617,3.97617,3.7995,3.83203,29398.408083267,0
+FRD.US,D,20081106,000000,3.78379,3.7995,3.70362,3.76787,12417.643081917,0
+FRD.US,D,20081107,000000,3.77593,3.77593,3.70362,3.72779,8116.9082127107,0
+FRD.US,D,20081110,000000,3.67169,3.78379,3.62354,3.62354,16476.097188273,0
+FRD.US,D,20081111,000000,3.62354,3.62354,3.51114,3.53531,15473.7987627,0
+FRD.US,D,20081112,000000,3.58325,3.59161,3.47116,3.47116,14752.988360358,0
+FRD.US,D,20081113,000000,3.41485,3.49543,3.39894,3.47116,24452.261389369,0
+FRD.US,D,20081114,000000,3.48717,4.0644,3.39894,3.86377,253654.88961877,0
+FRD.US,D,20081117,000000,3.85571,3.88008,3.62354,3.67985,106277.81379922,0
+FRD.US,D,20081118,000000,3.75952,3.75952,3.55948,3.55948,26203.519019607,0
+FRD.US,D,20081119,000000,3.59161,3.73565,3.32702,3.65507,63803.281722554,0
+FRD.US,D,20081120,000000,3.47116,3.55142,3.34263,3.34263,22007.336844743,0
+FRD.US,D,20081121,000000,3.50319,3.51114,3.20676,3.39098,23297.155179757,0
+FRD.US,D,20081124,000000,3.34263,3.58325,3.23033,3.43942,30728.438993029,0
+FRD.US,D,20081125,000000,3.39098,3.50319,3.39098,3.50319,19371.402570067,0
+FRD.US,D,20081126,000000,3.58325,3.75952,3.51114,3.72779,30528.381433662,0
+FRD.US,D,20081128,000000,3.70362,3.75952,3.67985,3.74351,3365.7925063358,0
+FRD.US,D,20081201,000000,3.75137,3.75137,3.59927,3.59927,10021.978941357,0
+FRD.US,D,20081202,000000,3.6314,3.73565,3.6314,3.72779,4029.2999896637,0
+FRD.US,D,20081203,000000,3.6876,3.71983,3.49543,3.67169,15551.207969088,0
+FRD.US,D,20081204,000000,3.70362,4.04043,3.67985,3.73565,19888.134155568,0
+FRD.US,D,20081205,000000,3.73565,3.80756,3.55948,3.66343,17040.078549102,0
+FRD.US,D,20081208,000000,3.73565,3.81592,3.70362,3.73565,51685.222322502,0
+FRD.US,D,20081209,000000,3.67169,3.77593,3.67169,3.75952,36456.720265759,0
+FRD.US,D,20081210,000000,3.77593,4.32064,3.77593,4.26453,213654.43620341,0
+FRD.US,D,20081211,000000,4.2327,4.4971,4.2327,4.36103,40812.747425244,0
+FRD.US,D,20081212,000000,3.97617,4.67357,3.97617,4.67357,35946.020566471,0
+FRD.US,D,20081215,000000,4.64979,4.8742,4.60941,4.84993,27678.315198458,0
+FRD.US,D,20081216,000000,4.95407,4.9863,4.80178,4.9863,30612.827840631,0
+FRD.US,D,20081217,000000,4.9863,5.22682,4.93049,5.09881,22085.751365499,0
+FRD.US,D,20081218,000000,5.16266,5.17072,5.03445,5.12258,10939.83095996,0
+FRD.US,D,20081219,000000,5.17858,5.17858,5.02649,5.05842,17496.491272481,0
+FRD.US,D,20081222,000000,5.25875,5.25875,5.03445,5.1548,22671.849642439,0
+FRD.US,D,20081223,000000,5.09881,5.23498,5.02649,5.22682,103304.09389667,0
+FRD.US,D,20081224,000000,5.21081,5.50713,5.16266,5.44327,119067.42319755,0
+FRD.US,D,20081226,000000,5.32292,5.32292,5.13869,5.1548,16670.122861428,0
+FRD.US,D,20081229,000000,5.09881,5.1548,4.76219,4.76219,36468.784038184,0
+FRD.US,D,20081230,000000,4.76965,5.13044,4.76965,5.02649,73247.20490192,0
+FRD.US,D,20081231,000000,5.13869,5.19479,4.99426,5.0422,35027.163233498,0
+FRD.US,D,20090102,000000,5.40318,5.40318,5.00241,5.13044,45971.015450934,0
+FRD.US,D,20090105,000000,5.18673,5.24284,4.77761,5.24284,32444.510620364,0
+FRD.US,D,20090106,000000,5.26711,5.51519,5.2504,5.51519,57800.549627174,0
+FRD.US,D,20090107,000000,5.55528,5.81192,5.4752,5.7397,309583.54389145,0
+FRD.US,D,20090108,000000,5.85985,6.46137,5.81997,6.30917,362492.23380065,0
+FRD.US,D,20090109,000000,7.01422,7.47925,6.79807,7.42296,704415.73561813,0
+FRD.US,D,20090112,000000,7.37541,7.47925,6.06845,6.42128,343238.45301171,0
+FRD.US,D,20090113,000000,6.24502,6.74148,5.75601,6.68587,236273.00418431,0
+FRD.US,D,20090114,000000,6.79001,6.79001,6.29285,6.57336,110995.75413143,0
+FRD.US,D,20090115,000000,6.20493,6.58172,6.20493,6.3409,78827.704962455,0
+FRD.US,D,20090116,000000,6.27704,6.46952,6.19677,6.22074,56745.974854431,0
+FRD.US,D,20090120,000000,6.22074,6.22074,3.97617,4.36888,439771.75463533,0
+FRD.US,D,20090121,000000,4.36888,4.4971,3.96812,4.20854,175481.64431032,0
+FRD.US,D,20090122,000000,4.01645,4.24882,3.92803,4.0644,95678.784410245,0
+FRD.US,D,20090123,000000,3.93628,4.28881,3.88814,3.97617,129186.91763267,0
+FRD.US,D,20090126,000000,4.04043,4.34511,3.93628,3.94414,86791.805391127,0
+FRD.US,D,20090127,000000,3.94414,4.3286,3.92803,4.25648,60140.921477458,0
+FRD.US,D,20090128,000000,4.44925,4.44925,4.2166,4.2166,63217.183445614,0
+FRD.US,D,20090129,000000,4.2327,4.385,4.15243,4.22464,30169.484204044,0
+FRD.US,D,20090130,000000,4.27299,4.41713,4.15243,4.2166,24111.459818386,0
+FRD.US,D,20090202,000000,4.15243,4.2327,4.08051,4.16905,59095.394534032,0
+FRD.US,D,20090203,000000,4.32064,4.37704,4.20854,4.26453,40076.857307371,0
+FRD.US,D,20090204,000000,4.32064,4.37704,4.20078,4.32064,29021.415195013,0
+FRD.US,D,20090205,000000,4.37704,4.441,4.24882,4.441,23750.551960031,0
+FRD.US,D,20090206,000000,4.28881,4.52137,4.27299,4.48128,37924.47924403,0
+FRD.US,D,20090209,000000,4.56156,4.56156,4.19262,4.37704,64000.323338815,0
+FRD.US,D,20090210,000000,4.385,4.385,4.19262,4.20078,36587.411133687,0
+FRD.US,D,20090211,000000,4.37704,4.37704,4.17651,4.22464,50127.99036542,0
+FRD.US,D,20090212,000000,4.15243,4.3286,4.15243,4.24116,49945.02315032,0
+FRD.US,D,20090213,000000,4.2166,5.16266,4.2166,4.64979,208463.99811793,0
+FRD.US,D,20090217,000000,4.90583,5.0422,4.53709,4.92234,99951.370477129,0
+FRD.US,D,20090218,000000,4.97804,4.97804,4.76965,4.97804,64931.244444211,0
+FRD.US,D,20090219,000000,4.54534,4.54534,3.55948,3.85571,270427.5545458,0
+FRD.US,D,20090220,000000,3.77593,3.77593,3.35875,3.73565,99630.67519352,0
+FRD.US,D,20090223,000000,3.80756,3.94414,3.43942,3.47116,55100.275232903,0
+FRD.US,D,20090224,000000,3.43942,3.70362,3.25491,3.45504,65415.805969914,0
+FRD.US,D,20090225,000000,3.47116,3.69556,3.29479,3.29479,48966.852269596,0
+FRD.US,D,20090226,000000,3.25491,3.35875,3.15851,3.23033,74689.831020974,0
+FRD.US,D,20090227,000000,3.29479,3.29479,3.13424,3.17433,28115.626948833,0
+FRD.US,D,20090302,000000,3.15851,3.19044,3.10251,3.13424,71059.640835675,0
+FRD.US,D,20090303,000000,3.15046,3.15851,2.95798,3.07009,49641.418210978,0
+FRD.US,D,20090304,000000,3.02214,3.13424,2.95032,3.0301,72445.969350084,0
+FRD.US,D,20090305,000000,3.06223,3.10251,2.94196,2.99041,28470.502920977,0
+FRD.US,D,20090306,000000,2.96604,2.96604,2.88596,2.95032,37145.360608304,0
+FRD.US,D,20090309,000000,3.18219,3.18219,2.95032,3.00633,34719.537036683,0
+FRD.US,D,20090310,000000,3.07795,3.17433,2.95032,3.15046,34469.213758882,0
+FRD.US,D,20090311,000000,3.17433,3.17433,3.02214,3.16667,24142.624563816,0
+FRD.US,D,20090312,000000,3.13424,3.56734,3.09435,3.56734,39105.723627227,0
+FRD.US,D,20090313,000000,3.8962,3.8962,3.55948,3.61558,25106.721043378,0
+FRD.US,D,20090316,000000,3.6876,3.88814,3.61558,3.6314,25450.538557467,0
+FRD.US,D,20090317,000000,3.62354,3.62354,3.33487,3.5193,31376.866760827,0
+FRD.US,D,20090318,000000,3.43942,3.65507,3.21482,3.62354,13367.665160319,0
+FRD.US,D,20090319,000000,3.61558,3.64752,3.55948,3.6314,8983.4891985117,0
+FRD.US,D,20090320,000000,3.54318,3.59161,3.40679,3.40679,15513.006023079,0
+FRD.US,D,20090323,000000,3.47116,3.75137,3.47116,3.6876,16667.106918322,0
+FRD.US,D,20090324,000000,3.67169,3.70362,3.55142,3.62354,14107.576535667,0
+FRD.US,D,20090325,000000,3.64752,3.77593,3.5755,3.73565,19874.059754406,0
+FRD.US,D,20090326,000000,3.88814,4.15243,3.85571,3.85571,23959.657348716,0
+FRD.US,D,20090327,000000,4.00034,4.07246,3.85571,3.88814,20184.701894328,0
+FRD.US,D,20090330,000000,3.8962,3.8962,3.66343,3.73565,6590.8410010567,0
+FRD.US,D,20090331,000000,3.87172,3.87172,3.59161,3.71983,6825.0792489588,0
+FRD.US,D,20090401,000000,3.82398,4.08051,3.7995,3.84805,16935.52585476,0
+FRD.US,D,20090402,000000,4.01645,4.01645,3.71983,3.82398,21438.32891207,0
+FRD.US,D,20090403,000000,3.79194,4.04043,3.79194,4.00034,25628.479200723,0
+FRD.US,D,20090406,000000,4.08807,4.08807,3.70362,3.71178,24643.271119418,0
+FRD.US,D,20090407,000000,3.75952,3.75952,3.70362,3.71178,16252.917398426,0
+FRD.US,D,20090408,000000,3.77593,3.84009,3.37506,3.51114,26314.103600161,0
+FRD.US,D,20090409,000000,3.5755,3.67169,3.55142,3.62354,32998.438837505,0
+FRD.US,D,20090413,000000,3.70362,3.78379,3.55142,3.78379,27321.428597577,0
+FRD.US,D,20090414,000000,3.79194,3.84009,3.63956,3.74351,20602.912671698,0
+FRD.US,D,20090415,000000,3.64752,3.88814,3.64752,3.88814,18554.081988332,0
+FRD.US,D,20090416,000000,3.93628,4.08807,3.88814,4.08807,35458.443097662,0
+FRD.US,D,20090417,000000,4.14448,4.30502,4.10439,4.28095,52361.798892623,0
+FRD.US,D,20090420,000000,4.24116,4.29686,4.15243,4.17651,61863.024991005,0
+FRD.US,D,20090421,000000,4.15243,4.20854,4.08051,4.12846,49190.032059442,0
+FRD.US,D,20090422,000000,4.1205,4.15243,3.99228,4.08807,23330.330553923,0
+FRD.US,D,20090423,000000,4.08807,4.09623,4.008,4.03217,8091.7753534938,0
+FRD.US,D,20090424,000000,4.04828,4.13662,4.00034,4.08051,22569.307576834,0
+FRD.US,D,20090427,000000,4.16049,4.24882,4.008,4.14448,29857.836749753,0
+FRD.US,D,20090428,000000,4.00034,4.2166,3.99228,3.99228,16067.93955459,0
+FRD.US,D,20090429,000000,4.07246,4.08051,3.93628,3.9521,18981.34059502,0
+FRD.US,D,20090430,000000,3.96812,4.07246,3.96812,4.07246,5124.0873371546,0
+FRD.US,D,20090501,000000,4.09623,4.09623,3.93628,4.08051,16572.607367666,0
+FRD.US,D,20090504,000000,4.16049,4.34511,4.16049,4.33715,49023.149874241,0
+FRD.US,D,20090505,000000,4.33715,4.34511,4.14448,4.29686,25251.486312468,0
+FRD.US,D,20090506,000000,4.33715,4.34511,4.31258,4.33715,10750.831858648,0
+FRD.US,D,20090507,000000,4.34511,4.34511,4.2327,4.24882,26091.929124683,0
+FRD.US,D,20090508,000000,4.27299,4.30502,4.24882,4.25648,8984.4945128803,0
+FRD.US,D,20090511,000000,4.33715,4.34511,4.25648,4.34511,33862.0038802,0
+FRD.US,D,20090512,000000,4.34511,4.35327,4.17651,4.27299,21393.08976548,0
+FRD.US,D,20090513,000000,4.28881,4.28881,4.03217,4.11264,11431.429686244,0
+FRD.US,D,20090514,000000,4.15243,4.27299,4.00034,4.17651,16790.760585669,0
+FRD.US,D,20090515,000000,4.19262,4.19262,4.08051,4.08051,8732.160606342,0
+FRD.US,D,20090518,000000,4.18466,4.34511,4.08807,4.31258,22390.361619209,0
+FRD.US,D,20090519,000000,4.36888,4.36888,4.16049,4.16049,7163.8701912035,0
+FRD.US,D,20090520,000000,4.25648,4.25648,4.00034,4.00034,38804.129316624,0
+FRD.US,D,20090521,000000,4.02441,4.04043,3.8962,3.99228,26754.431293643,0
+FRD.US,D,20090522,000000,4.0644,4.0644,3.94414,3.99228,22662.801813121,0
+FRD.US,D,20090526,000000,4.008,4.22464,4.00034,4.16905,22573.328834308,0
+FRD.US,D,20090527,000000,4.16905,4.19262,4.04828,4.16905,6674.282093657,0
+FRD.US,D,20090528,000000,4.15243,4.15243,4.07246,4.09623,7530.8099357711,0
+FRD.US,D,20090529,000000,4.09623,4.19262,4.09623,4.1205,4680.7437005674,0
+FRD.US,D,20090601,000000,4.15243,4.27299,4.15243,4.2166,16563.559538348,0
+FRD.US,D,20090602,000000,4.26453,4.26453,4.16905,4.16905,16615.83588552,0
+FRD.US,D,20090603,000000,4.2166,4.25648,4.2166,4.24116,15565.28237025,0
+FRD.US,D,20090604,000000,4.26453,4.37704,4.25648,4.36103,15218.448913056,0
+FRD.US,D,20090605,000000,4.41713,4.83391,4.37704,4.79382,59879.539741602,0
+FRD.US,D,20090608,000000,4.90583,4.90583,4.46537,4.56156,69171.660451298,0
+FRD.US,D,20090609,000000,4.64979,4.82605,4.60941,4.73772,34578.793025068,0
+FRD.US,D,20090610,000000,4.77761,5.0422,4.77761,5.0422,63089.508520792,0
+FRD.US,D,20090611,000000,5.0422,5.19479,5.02649,5.17858,62287.267654587,0
+FRD.US,D,20090612,000000,5.17072,5.17858,5.10647,5.17072,29958.368186621,0
+FRD.US,D,20090615,000000,5.07424,5.2504,5.07424,5.19479,59492.49370966,0
+FRD.US,D,20090616,000000,5.24284,5.2504,5.06678,5.14636,51719.403011038,0
+FRD.US,D,20090617,000000,5.23498,5.23498,4.9863,5.13044,40981.640239182,0
+FRD.US,D,20090618,000000,4.94611,5.16266,4.60115,4.68153,32504.829482484,0
+FRD.US,D,20090619,000000,4.54534,4.73772,4.54534,4.64979,22027.443132116,0
+FRD.US,D,20090622,000000,4.60115,4.60941,4.1205,4.27299,57537.157262581,0
+FRD.US,D,20090623,000000,4.29686,4.52933,4.08807,4.25648,25844.621789989,0
+FRD.US,D,20090624,000000,4.24116,4.29686,4.00034,4.13662,50102.857506203,0
+FRD.US,D,20090625,000000,4.19262,4.41713,4.19262,4.24116,33024.577011091,0
+FRD.US,D,20090626,000000,4.24882,4.86594,4.24116,4.86594,61730.323494338,0
+FRD.US,D,20090629,000000,4.52933,4.52933,3.97617,4.2327,101893.63783742,0
+FRD.US,D,20090630,000000,4.37704,4.37704,3.91181,4.10439,53572.197392512,0
+FRD.US,D,20090701,000000,4.24882,4.24882,4.02441,4.07246,24512.58025149,0
+FRD.US,D,20090702,000000,4.01645,4.1205,4.008,4.10439,27340.529570583,0
+FRD.US,D,20090706,000000,4.04043,4.08807,3.93628,3.93628,22146.07022762,0
+FRD.US,D,20090707,000000,3.96812,4.00034,3.92803,3.96812,23243.873518218,0
+FRD.US,D,20090708,000000,3.96812,4.00034,3.90415,3.90415,24087.332273538,0
+FRD.US,D,20090709,000000,4.00034,4.00034,3.84009,3.87172,27602.916620807,0
+FRD.US,D,20090710,000000,3.79194,3.90415,3.77593,3.85571,39032.335678314,0
+FRD.US,D,20090713,000000,3.92803,4.00034,3.83203,4.00034,21329.754960253,0
+FRD.US,D,20090714,000000,4.00034,4.12846,3.92803,4.12846,13348.564187314,0
+FRD.US,D,20090715,000000,4.10439,4.10439,3.99228,4.0644,19684.055338726,0
+FRD.US,D,20090716,000000,3.93628,4.16049,3.93628,4.15243,38508.566892232,0
+FRD.US,D,20090717,000000,4.16049,4.18466,4.08807,4.09623,17772.952723868,0
+FRD.US,D,20090720,000000,4.08051,4.25648,4.08051,4.2327,43872.924363502,0
+FRD.US,D,20090721,000000,4.39326,4.40101,3.88008,4.26453,38298.456189179,0
+FRD.US,D,20090722,000000,4.28881,4.31258,4.15243,4.29686,17497.49658685,0
+FRD.US,D,20090723,000000,4.30502,4.30502,4.2166,4.30502,25398.262210295,0
+FRD.US,D,20090724,000000,4.30502,4.42519,4.08051,4.24116,34621.016228553,0
+FRD.US,D,20090727,000000,4.30502,4.42519,4.25648,4.385,25433.448213199,0
+FRD.US,D,20090728,000000,4.34511,4.385,4.30502,4.35327,21416.21199596,0
+FRD.US,D,20090729,000000,4.45731,4.45731,4.33715,4.33715,19822.788721604,0
+FRD.US,D,20090730,000000,4.44925,4.52933,4.36888,4.385,58737.502618782,0
+FRD.US,D,20090731,000000,4.44925,4.56156,4.16049,4.16049,55446.103375729,0
+FRD.US,D,20090803,000000,4.18466,4.63358,4.18466,4.52933,54507.139755383,0
+FRD.US,D,20090804,000000,4.57767,4.80974,4.52933,4.7214,61755.456353555,0
+FRD.US,D,20090805,000000,4.77761,5.03445,4.76219,5.01017,57877.958833562,0
+FRD.US,D,20090806,000000,5.03445,5.03445,4.80178,4.82605,25884.834364736,0
+FRD.US,D,20090807,000000,4.90583,4.90583,4.7214,4.72956,35201.08261928,0
+FRD.US,D,20090810,000000,4.62542,4.84993,4.62542,4.80974,33924.333371058,0
+FRD.US,D,20090811,000000,4.72956,4.76219,4.52933,4.62542,34027.880751032,0
+FRD.US,D,20090812,000000,4.66531,4.77761,4.56962,4.64979,13304.330355092,0
+FRD.US,D,20090813,000000,4.69007,4.90583,4.54534,4.78567,91009.099167733,0
+FRD.US,D,20090814,000000,4.34511,4.60941,4.34511,4.47352,63059.349089732,0
+FRD.US,D,20090817,000000,4.56156,4.56156,4.30502,4.34511,45140.625782405,0
+FRD.US,D,20090818,000000,4.42519,4.79382,4.42519,4.54534,35160.870044533,0
+FRD.US,D,20090819,000000,4.47352,4.47352,4.20854,4.28881,58259.97829366,0
+FRD.US,D,20090820,000000,4.39326,4.39326,4.30502,4.385,39181.122204878,0
+FRD.US,D,20090821,000000,4.39326,4.50535,4.34511,4.44925,29756.299998516,0
+FRD.US,D,20090824,000000,4.5535,4.56156,4.385,4.48128,20120.361774732,0
+FRD.US,D,20090825,000000,4.385,4.52933,4.385,4.4971,19981.628391856,0
+FRD.US,D,20090826,000000,4.52933,4.5535,4.51341,4.52137,3828.237115928,0
+FRD.US,D,20090827,000000,4.53709,4.53709,4.46537,4.51341,32716.950814275,0
+FRD.US,D,20090828,000000,4.52933,4.52933,4.45731,4.48894,9329.3173413371,0
+FRD.US,D,20090831,000000,4.45731,4.4971,4.39326,4.39326,13746.66867731,0
+FRD.US,D,20090901,000000,4.33715,4.53709,4.33715,4.37704,34056.029553355,0
+FRD.US,D,20090902,000000,4.40101,4.40101,4.2327,4.25648,47073.845313374,0
+FRD.US,D,20090903,000000,4.25648,4.32064,4.25648,4.28881,5403.5647316473,0
+FRD.US,D,20090904,000000,4.39326,4.45731,4.20854,4.45731,19800.671805493,0
+FRD.US,D,20090908,000000,4.41713,4.41713,4.24116,4.33715,21569.019779999,0
+FRD.US,D,20090909,000000,4.32064,4.41713,4.30502,4.37704,12244.729010505,0
+FRD.US,D,20090910,000000,4.35327,4.385,4.33715,4.35327,9337.3598562865,0
+FRD.US,D,20090911,000000,4.385,4.47352,4.36103,4.441,18218.306989193,0
+FRD.US,D,20090914,000000,4.385,4.4971,4.31258,4.36888,12220.601465657,0
+FRD.US,D,20090915,000000,4.27299,4.42519,4.27299,4.42519,18095.658636214,0
+FRD.US,D,20090916,000000,4.45731,4.66531,4.39326,4.64979,41117.357678953,0
+FRD.US,D,20090917,000000,4.54534,4.66531,4.52933,4.64124,18610.379592977,0
+FRD.US,D,20090918,000000,4.60941,4.64979,4.52933,4.64979,19264.839246988,0
+FRD.US,D,20090921,000000,4.60115,4.69773,4.4971,4.62542,48408.902794979,0
+FRD.US,D,20090922,000000,4.61756,4.64124,4.385,4.385,36103.854922354,0
+FRD.US,D,20090923,000000,4.4971,4.59349,4.4971,4.52137,17976.026226342,0
+FRD.US,D,20090924,000000,4.50535,4.50535,4.385,4.46537,15029.449811745,0
+FRD.US,D,20090925,000000,4.42519,4.52137,4.385,4.52137,10943.852217435,0
+FRD.US,D,20090928,000000,4.43275,4.52933,4.43275,4.4971,7339.8002057222,0
+FRD.US,D,20090929,000000,4.54534,4.64979,4.52137,4.60941,14720.81830056,0
+FRD.US,D,20090930,000000,4.5535,4.64979,4.52933,4.52933,9606.7841070924,0
+FRD.US,D,20091001,000000,4.53709,4.56962,4.48894,4.52933,15763.32930088,0
+FRD.US,D,20091002,000000,4.4971,4.52933,4.41713,4.41713,23248.900090061,0
+FRD.US,D,20091005,000000,4.46537,4.50535,4.37704,4.46537,19634.794934661,0
+FRD.US,D,20091006,000000,4.45731,4.48128,4.40101,4.441,22172.208401206,0
+FRD.US,D,20091007,000000,4.441,4.58563,4.441,4.56962,8123.9454132915,0
+FRD.US,D,20091008,000000,4.57767,4.64979,4.56962,4.60115,20020.835652234,0
+FRD.US,D,20091009,000000,4.57767,4.59349,4.53709,4.54534,15246.59771538,0
+FRD.US,D,20091012,000000,4.60941,4.60941,4.48128,4.4971,31227.074919893,0
+FRD.US,D,20091013,000000,4.47352,4.50535,4.47352,4.47352,8932.2181657091,0
+FRD.US,D,20091014,000000,4.48128,4.53709,4.441,4.52933,51956.657202045,0
+FRD.US,D,20091015,000000,4.52933,4.52933,4.48894,4.52137,27352.593343007,0
+FRD.US,D,20091016,000000,4.52137,4.52933,4.48894,4.4971,27901.494988305,0
+FRD.US,D,20091019,000000,4.52137,4.63358,4.4971,4.56962,35395.108292435,0
+FRD.US,D,20091020,000000,4.60115,4.60115,4.52933,4.52933,4930.0616639997,0
+FRD.US,D,20091021,000000,4.28095,4.54534,4.28095,4.51341,16906.371738067,0
+FRD.US,D,20091022,000000,4.4971,4.68153,4.41713,4.45731,30129.271629297,0
+FRD.US,D,20091023,000000,4.4971,4.4971,4.36103,4.40101,25668.69177547,0
+FRD.US,D,20091026,000000,4.441,4.48128,4.40917,4.40917,10495.482009004,0
+FRD.US,D,20091027,000000,4.36103,4.45731,4.36103,4.40917,7075.4025267597,0
+FRD.US,D,20091028,000000,4.385,4.43275,4.385,4.39326,36060.6264045,0
+FRD.US,D,20091029,000000,4.34511,4.45731,4.34511,4.385,9144.3394975002,0
+FRD.US,D,20091030,000000,4.37704,4.441,4.36103,4.36103,20353.594708267,0
+FRD.US,D,20091102,000000,4.385,4.44925,4.36103,4.40101,6243.0022294939,0
+FRD.US,D,20091103,000000,4.37704,4.40101,4.29686,4.35327,38079.297656807,0
+FRD.US,D,20091104,000000,4.32064,4.56962,4.32064,4.48894,18104.706465532,0
+FRD.US,D,20091105,000000,4.47352,4.67357,4.441,4.63358,32384.191758243,0
+FRD.US,D,20091106,000000,4.61756,4.61756,4.53709,4.56156,8593.4272234644,0
+FRD.US,D,20091109,000000,4.69773,4.69773,4.53709,4.64979,34132.433445374,0
+FRD.US,D,20091110,000000,4.56962,4.68153,4.54534,4.56156,28358.913026053,0
+FRD.US,D,20091111,000000,4.62542,4.62542,4.5535,4.60941,11384.179910916,0
+FRD.US,D,20091112,000000,4.57767,4.60941,4.56962,4.56962,4494.7605423619,0
+FRD.US,D,20091113,000000,4.56962,4.61756,4.385,4.48894,54690.106970483,0
+FRD.US,D,20091116,000000,4.39326,4.4971,4.32064,4.4971,59655.354637386,0
+FRD.US,D,20091117,000000,4.441,4.53709,4.34511,4.45731,26006.477403345,0
+FRD.US,D,20091118,000000,4.45731,4.45731,4.36888,4.41713,6861.2705662312,0
+FRD.US,D,20091119,000000,4.385,4.50535,4.34511,4.37704,20523.492836573,0
+FRD.US,D,20091120,000000,4.37704,4.385,4.31258,4.385,10748.821229911,0
+FRD.US,D,20091123,000000,4.39326,4.43275,4.31258,4.33715,29355.179565414,0
+FRD.US,D,20091124,000000,4.32064,4.41713,4.28095,4.39326,10943.852217435,0
+FRD.US,D,20091125,000000,4.40101,4.40917,4.33715,4.34511,17400.986407457,0
+FRD.US,D,20091127,000000,4.32064,4.61756,4.32064,4.34511,17600.038652455,0
+FRD.US,D,20091130,000000,4.34511,4.41713,4.33715,4.35327,26169.338331072,0
+FRD.US,D,20091201,000000,4.35327,4.385,4.33715,4.36103,17929.781765382,0
+FRD.US,D,20091202,000000,4.34511,4.42519,4.33715,4.36103,18779.272406916,0
+FRD.US,D,20091203,000000,4.33715,4.385,4.32064,4.36103,17527.656017911,0
+FRD.US,D,20091204,000000,4.3286,4.385,4.3286,4.37704,25733.031895065,0
+FRD.US,D,20091207,000000,4.28095,4.35327,4.26453,4.33715,14836.429452958,0
+FRD.US,D,20091208,000000,4.3286,4.34511,4.30502,4.30502,5940.4026045216,0
+FRD.US,D,20091209,000000,4.29686,4.34511,4.25648,4.25648,15342.102580404,0
+FRD.US,D,20091210,000000,4.26453,4.32064,4.25648,4.28881,13435.02122302,0
+FRD.US,D,20091211,000000,4.26453,4.33715,4.25648,4.26453,7391.0712385248,0
+FRD.US,D,20091214,000000,4.36103,4.385,4.26453,4.26453,8091.7753534938,0
+FRD.US,D,20091215,000000,4.19262,4.33715,4.02441,4.28095,23108.156078446,0
+FRD.US,D,20091216,000000,4.24116,4.32064,4.24116,4.25648,15530.096367347,0
+FRD.US,D,20091217,000000,4.2166,4.28095,3.18219,4.04043,114459.06213153,0
+FRD.US,D,20091218,000000,4.07246,4.20078,4.00034,4.1205,34103.279328683,0
+FRD.US,D,20091221,000000,4.05634,4.27299,4.05634,4.24882,12019.538591921,0
+FRD.US,D,20091222,000000,4.28881,4.28881,4.0644,4.19262,12730.295850577,0
+FRD.US,D,20091223,000000,4.16905,4.25648,4.16905,4.2327,7636.3679444824,0
+FRD.US,D,20091224,000000,4.19262,4.28095,4.19262,4.28095,2184.5481231385,0
+FRD.US,D,20091228,000000,4.29686,4.34511,4.27299,4.34511,11810.433203236,0
+FRD.US,D,20091229,000000,4.28095,4.3286,4.28095,4.3286,2555.5091251809,0
+FRD.US,D,20091230,000000,4.24882,4.33715,4.24882,4.33715,19791.623976175,0
+FRD.US,D,20091231,000000,4.33715,4.40917,4.22464,4.40101,27869.324928507,0
+FRD.US,D,20100104,000000,4.41713,4.4971,4.39326,4.48894,8705.0171183877,0
+FRD.US,D,20100105,000000,4.48128,4.48894,4.30502,4.35327,7265.40694244,0
+FRD.US,D,20100106,000000,4.35327,4.40917,4.25648,4.35327,32427.420276096,0
+FRD.US,D,20100107,000000,4.34511,4.52933,4.34511,4.52137,21386.052564899,0
+FRD.US,D,20100108,000000,4.51341,4.60115,4.47352,4.60115,31371.840188984,0
+FRD.US,D,20100111,000000,4.54534,4.60941,4.52137,4.52933,21393.08976548,0
+FRD.US,D,20100112,000000,4.385,4.441,4.36888,4.41713,11990.384475229,0
+FRD.US,D,20100113,000000,4.36888,4.385,4.15243,4.28881,46878.814325851,0
+FRD.US,D,20100114,000000,4.32064,4.385,4.30502,4.31258,12819.768829389,0
+FRD.US,D,20100115,000000,4.36888,4.36888,4.26453,4.28881,8667.8204867466,0
+FRD.US,D,20100119,000000,4.30502,4.36103,4.28881,4.28881,7138.7373319865,0
+FRD.US,D,20100120,000000,4.28095,4.34511,4.28095,4.28095,8396.3856072034,0
+FRD.US,D,20100121,000000,4.28095,4.34511,4.25648,4.26453,19871.043811301,0
+FRD.US,D,20100122,000000,4.26453,4.28095,4.22464,4.25648,14489.595995764,0
+FRD.US,D,20100125,000000,4.25648,4.26453,4.12846,4.20078,12185.415462753,0
+FRD.US,D,20100126,000000,4.19262,4.20078,4.15243,4.20078,15528.08573861,0
+FRD.US,D,20100127,000000,4.22464,4.2327,4.16905,4.17651,10165.738896077,0
+FRD.US,D,20100128,000000,4.17651,4.19262,4.15243,4.15243,12171.341061591,0
+FRD.US,D,20100129,000000,4.20854,4.22464,4.10439,4.12846,26966.552625433,0
+FRD.US,D,20100201,000000,4.16049,4.30502,4.16049,4.19262,1595.4339030929,0
+FRD.US,D,20100202,000000,4.18466,4.25648,4.18466,4.2327,8685.9161453828,0
+FRD.US,D,20100203,000000,4.2327,4.31258,4.2327,4.29686,15937.248686661,0
+FRD.US,D,20100204,000000,4.26453,4.26453,4.19262,4.20078,7917.8559677124,0
+FRD.US,D,20100205,000000,4.24116,4.26453,4.15243,4.15243,52246.187740225,0
+FRD.US,D,20100208,000000,4.19262,4.25648,4.19262,4.24116,10665.38013731,0
+FRD.US,D,20100209,000000,4.22464,4.26453,4.15243,4.22464,16517.315077389,0
+FRD.US,D,20100210,000000,4.25648,4.34511,4.25648,4.27299,28868.607410974,0
+FRD.US,D,20100211,000000,4.33715,4.37704,4.26453,4.37704,13272.160295294,0
+FRD.US,D,20100212,000000,4.31258,4.3286,4.2327,4.30502,20891.43789551,0
+FRD.US,D,20100216,000000,4.41713,4.41713,4.15243,4.2327,14074.4011615,0
+FRD.US,D,20100217,000000,4.26453,4.30502,4.2166,4.24116,8937.2447375524,0
+FRD.US,D,20100218,000000,4.24882,4.26453,4.22464,4.2327,13763.759021579,0
+FRD.US,D,20100219,000000,4.2327,4.26453,4.22464,4.24116,9247.8868774741,0
+FRD.US,D,20100222,000000,4.24116,4.26453,4.2327,4.26453,8384.3218347792,0
+FRD.US,D,20100223,000000,4.27299,4.29686,4.26453,4.28881,1623.5827054159,0
+FRD.US,D,20100224,000000,4.29686,4.29686,4.24882,4.28095,9927.4793907008,0
+FRD.US,D,20100225,000000,4.27299,4.28095,4.22464,4.22464,10916.70872948,0
+FRD.US,D,20100226,000000,4.2166,4.22464,4.12846,4.15243,16921.451453597,0
+FRD.US,D,20100301,000000,4.12846,4.15243,4.1205,4.1205,9853.0861274186,0
+FRD.US,D,20100302,000000,4.13662,4.16049,4.1205,4.13662,67153.994513359,0
+FRD.US,D,20100303,000000,4.15243,4.19262,4.15243,4.19262,19520.189096632,0
+FRD.US,D,20100304,000000,4.2166,4.2166,4.16905,4.18466,11851.651092351,0
+FRD.US,D,20100305,000000,4.16049,4.18466,4.1205,4.18466,31230.090863,0
+FRD.US,D,20100308,000000,4.15243,4.26453,4.15243,4.22464,9525.3536432294,0
+FRD.US,D,20100309,000000,4.24882,4.25648,4.14448,4.16905,73020.003854599,0
+FRD.US,D,20100310,000000,4.15243,4.22464,4.12846,4.22464,68211.58522921,0
+FRD.US,D,20100311,000000,4.18466,4.25648,4.17651,4.25648,4366.080303171,0
+FRD.US,D,20100312,000000,4.2327,4.25648,4.18466,4.25648,6861.2705662312,0
+FRD.US,D,20100315,000000,4.16049,4.24116,4.16049,4.19262,9415.7743770434,0
+FRD.US,D,20100316,000000,4.20854,4.25648,4.15243,4.25648,4239.4106927175,0
+FRD.US,D,20100317,000000,4.2327,4.29686,4.2327,4.28881,15893.014854439,0
+FRD.US,D,20100318,000000,4.28881,4.36888,4.28881,4.34511,13036.916733024,0
+FRD.US,D,20100319,000000,4.3286,4.34511,4.20078,4.30502,26135.157642536,0
+FRD.US,D,20100322,000000,4.27299,4.31258,4.20854,4.31258,18523.922557272,0
+FRD.US,D,20100323,000000,4.29686,4.385,4.29686,4.37704,17446.225554047,0
+FRD.US,D,20100324,000000,4.34511,4.385,4.20078,4.385,51912.423369824,0
+FRD.US,D,20100325,000000,4.34511,4.39326,4.28095,4.39326,24679.46243669,0
+FRD.US,D,20100326,000000,4.34511,4.39326,4.31258,4.33715,5488.0111386163,0
+FRD.US,D,20100329,000000,4.31258,4.35327,4.31258,4.34511,6362.6346393666,0
+FRD.US,D,20100330,000000,4.28881,4.39326,4.27299,4.39326,13471.212540293,0
+FRD.US,D,20100331,000000,4.34511,4.40101,4.24116,4.3286,35442.358067763,0
+FRD.US,D,20100401,000000,4.33715,4.39326,4.33715,4.39326,15179.241652677,0
+FRD.US,D,20100405,000000,4.385,4.60941,4.385,4.57767,50794.513791854,0
+FRD.US,D,20100406,000000,4.56962,4.79382,4.45731,4.71375,39936.113295756,0
+FRD.US,D,20100407,000000,4.72956,4.77761,4.54534,4.54534,14783.147791418,0
+FRD.US,D,20100408,000000,4.52933,4.77761,4.47352,4.69773,19187.4300406,0
+FRD.US,D,20100409,000000,4.63358,4.75393,4.52137,4.56156,38170.781264356,0
+FRD.US,D,20100412,000000,4.58563,4.69773,4.53709,4.65745,22493.908999183,0
+FRD.US,D,20100413,000000,4.59349,4.77761,4.59349,4.68153,10494.476694635,0
+FRD.US,D,20100414,000000,4.77761,4.77761,4.69007,4.76219,29555.237124781,0
+FRD.US,D,20100415,000000,4.76219,4.78567,4.69007,4.74608,13711.482674407,0
+FRD.US,D,20100416,000000,4.71375,4.80178,4.71375,4.75393,13943.710293572,0
+FRD.US,D,20100419,000000,4.79382,4.82605,4.75393,4.79382,30780.715340201,0
+FRD.US,D,20100420,000000,4.76965,4.82605,4.69007,4.78567,38549.784781349,0
+FRD.US,D,20100421,000000,4.76965,4.78567,4.73772,4.76219,14161.863511575,0
+FRD.US,D,20100422,000000,4.75393,4.80178,4.74608,4.75393,8749.2509506096,0
+FRD.US,D,20100423,000000,4.76409,4.7799,4.69137,4.70718,14487.585367027,0
+FRD.US,D,20100426,000000,4.69007,4.71375,4.62542,4.64979,21068.373224396,0
+FRD.US,D,20100427,000000,4.65745,4.66531,4.51341,4.52933,49045.266790353,0
+FRD.US,D,20100428,000000,4.56156,4.71375,4.51341,4.52137,7667.5326899114,0
+FRD.US,D,20100429,000000,4.52933,4.62542,4.52933,4.53709,21409.174795379,0
+FRD.US,D,20100430,000000,4.52933,4.56156,4.46537,4.47352,12911.252436939,0
+FRD.US,D,20100503,000000,4.5535,4.5535,4.441,4.4971,14532.824513618,0
+FRD.US,D,20100504,000000,4.45731,4.45731,4.30502,4.40101,13848.205428547,0
+FRD.US,D,20100505,000000,4.385,4.41713,4.25648,4.25648,32432.44684794,0
+FRD.US,D,20100506,000000,4.16049,4.385,4.13662,4.13662,61625.770799996,0
+FRD.US,D,20100507,000000,4.19262,4.26453,4.13662,4.16049,27298.306367097,0
+FRD.US,D,20100510,000000,4.52933,4.52933,4.30502,4.31258,16290.114030067,0
+FRD.US,D,20100511,000000,4.28881,4.44925,4.26453,4.29686,16860.127277109,0
+FRD.US,D,20100512,000000,4.3286,4.36888,4.30502,4.36888,7574.0384536243,0
+FRD.US,D,20100513,000000,4.37704,4.385,4.20078,4.24116,37335.365023985,0
+FRD.US,D,20100514,000000,4.26453,4.32064,4.16049,4.28881,45016.972115057,0
+FRD.US,D,20100517,000000,4.34511,4.34511,4.12846,4.15243,86363.541470069,0
+FRD.US,D,20100518,000000,4.19262,4.385,4.19262,4.29686,48872.352718939,0
+FRD.US,D,20100519,000000,4.34511,4.385,4.31258,4.35327,22507.983400344,0
+FRD.US,D,20100520,000000,4.30502,4.3286,4.16049,4.19262,44693.260888343,0
+FRD.US,D,20100521,000000,4.16905,4.29686,4.16905,4.25648,46251.498159795,0
+FRD.US,D,20100524,000000,4.29686,4.29686,4.16049,4.2166,12789.609398329,0
+FRD.US,D,20100525,000000,4.17651,4.17651,4.08807,4.16905,48482.290743893,0
+FRD.US,D,20100526,000000,4.16905,4.24882,4.15243,4.15243,20204.808181702,0
+FRD.US,D,20100527,000000,4.20078,4.20078,4.09623,4.19262,22873.917830544,0
+FRD.US,D,20100528,000000,4.2166,4.2166,4.10439,4.1205,7490.597361024,0
+FRD.US,D,20100601,000000,4.19262,4.24882,4.11264,4.11264,64966.430447115,0
+FRD.US,D,20100602,000000,4.17651,4.2166,4.1205,4.12846,7234.242197011,0
+FRD.US,D,20100603,000000,4.12846,4.12846,4.08051,4.10439,15910.105198707,0
+FRD.US,D,20100604,000000,4.12846,4.15243,4.09623,4.1205,1530.0884691288,0
+FRD.US,D,20100607,000000,4.12846,4.16049,4.09623,4.09623,9210.690245833,0
+FRD.US,D,20100608,000000,4.10439,4.10439,3.87172,3.99228,45286.396365863,0
+FRD.US,D,20100609,000000,3.96812,4.11264,3.96812,4.02441,7234.242197011,0
+FRD.US,D,20100610,000000,4.01645,4.22464,4.00034,4.2166,22108.873595979,0
+FRD.US,D,20100611,000000,4.15243,4.24882,4.15243,4.24116,3867.4443763064,0
+FRD.US,D,20100614,000000,4.24882,4.25648,4.15243,4.19262,15844.759764743,0
+FRD.US,D,20100615,000000,4.15243,4.2166,4.15243,4.16905,11473.652889729,0
+FRD.US,D,20100616,000000,4.20854,4.2166,4.11264,4.1205,11997.42167581,0
+FRD.US,D,20100617,000000,4.13662,4.15243,4.01645,4.09623,11231.372126877,0
+FRD.US,D,20100618,000000,4.0644,4.15243,3.9521,4.10439,10227.063072567,0
+FRD.US,D,20100621,000000,4.16905,4.37704,4.01645,4.31258,25205.241851509,0
+FRD.US,D,20100622,000000,4.36103,4.41713,4.25648,4.25648,7114.6097871382,0
+FRD.US,D,20100623,000000,4.34511,4.37704,4.16905,4.27299,9499.2154696438,0
+FRD.US,D,20100624,000000,4.16049,4.16049,3.96812,4.05634,14523.776684299,0
+FRD.US,D,20100625,000000,4.0644,4.14448,4.00034,4.04043,12852.944203555,0
+FRD.US,D,20100628,000000,4.04043,4.26453,4.00034,4.19262,11938.108128058,0
+FRD.US,D,20100629,000000,4.24116,4.25648,4.16049,4.19262,14206.097343797,0
+FRD.US,D,20100630,000000,4.16457,4.28572,4.15651,4.20486,25973.30202918,0
+FRD.US,D,20100701,000000,4.20078,4.20078,4.12846,4.14448,19186.42472623,0
+FRD.US,D,20100702,000000,4.13662,4.15243,4.1205,4.12846,12412.616510074,0
+FRD.US,D,20100706,000000,4.12846,4.25648,4.12846,4.19262,34122.380301688,0
+FRD.US,D,20100707,000000,4.2327,4.36888,4.2327,4.35327,10658.34293673,0
+FRD.US,D,20100708,000000,4.3286,4.34511,4.22464,4.26453,15082.731473285,0
+FRD.US,D,20100709,000000,4.24882,4.28881,4.2327,4.28881,3645.2699008285,0
+FRD.US,D,20100712,000000,4.24882,4.29686,4.2327,4.24116,16750.548010922,0
+FRD.US,D,20100713,000000,4.31258,4.31258,4.18466,4.2166,11675.721077832,0
+FRD.US,D,20100714,000000,4.26453,4.26453,4.18466,4.22464,13375.707675268,0
+FRD.US,D,20100715,000000,4.19262,4.22464,4.15243,4.22464,7422.2359839538,0
+FRD.US,D,20100716,000000,4.19262,4.2327,4.04828,4.09623,25807.425158348,0
+FRD.US,D,20100719,000000,4.05634,4.09623,3.96036,4.04043,24306.490805911,0
+FRD.US,D,20100720,000000,4.00034,4.1205,4.00034,4.11264,28486.587950876,0
+FRD.US,D,20100721,000000,4.14448,4.14448,4.07246,4.07246,7395.0924959995,0
+FRD.US,D,20100722,000000,3.96036,4.0644,3.96036,4.02441,3237.112267145,0
+FRD.US,D,20100723,000000,4.04043,4.08807,4.00034,4.0644,19645.853392716,0
+FRD.US,D,20100726,000000,3.99228,4.08051,3.99228,4.0644,3207.9581504533,0
+FRD.US,D,20100727,000000,4.0644,4.11264,4.0644,4.10439,23449.962963797,0
+FRD.US,D,20100728,000000,4.08051,4.11264,4.01645,4.04828,10390.929314662,0
+FRD.US,D,20100729,000000,4.04043,4.14448,4.03217,4.13662,8858.8302167955,0
+FRD.US,D,20100730,000000,4.13662,4.29686,4.13662,4.2166,16719.383265494,0
+FRD.US,D,20100802,000000,4.25648,4.36888,4.24882,4.36103,16032.753551686,0
+FRD.US,D,20100803,000000,4.34511,4.41713,4.33715,4.34511,3617.1210985055,0
+FRD.US,D,20100804,000000,4.33715,4.41713,4.3286,4.36888,8930.2075369717,0
+FRD.US,D,20100805,000000,4.45731,4.45731,4.34511,4.36103,9437.8912931544,0
+FRD.US,D,20100806,000000,4.35327,4.40101,4.35327,4.40101,15363.214182146,0
+FRD.US,D,20100809,000000,4.35327,4.441,4.35327,4.441,18544.028844645,0
+FRD.US,D,20100810,000000,4.36103,4.46537,4.34511,4.441,16947.589627183,0
+FRD.US,D,20100811,000000,4.42519,4.42519,4.27299,4.36103,23906.375687176,0
+FRD.US,D,20100812,000000,4.385,4.52137,4.31258,4.52137,48547.636177857,0
+FRD.US,D,20100813,000000,4.52933,4.52933,4.45731,4.48128,18215.291046087,0
+FRD.US,D,20100816,000000,4.45731,4.52137,4.40101,4.4971,34370.692950751,0
+FRD.US,D,20100817,000000,4.50535,4.64124,4.45731,4.59349,55536.58166891,0
+FRD.US,D,20100818,000000,4.61756,4.62542,4.51341,4.53709,14344.830726674,0
+FRD.US,D,20100819,000000,4.58563,4.64124,4.52933,4.58563,27083.169092201,0
+FRD.US,D,20100820,000000,4.62542,4.63358,4.46537,4.58563,6129.4017058332,0
+FRD.US,D,20100823,000000,4.69773,4.88186,4.69773,4.76219,22238.559149539,0
+FRD.US,D,20100824,000000,4.76219,4.76965,4.71375,4.71375,15992.540976939,0
+FRD.US,D,20100825,000000,4.73772,4.77761,4.69007,4.72956,8206.3811915231,0
+FRD.US,D,20100826,000000,4.69773,4.83391,4.69773,4.76965,12473.940686564,0
+FRD.US,D,20100827,000000,4.84157,4.84157,4.75393,4.75393,7276.4654004955,0
+FRD.US,D,20100830,000000,4.76219,4.80974,4.76219,4.77761,12287.957528358,0
+FRD.US,D,20100831,000000,4.81272,4.85311,4.7799,4.7799,13348.564187314,0
+FRD.US,D,20100901,000000,4.79382,4.88186,4.79382,4.88186,18023.27600167,0
+FRD.US,D,20100902,000000,4.85838,4.96243,4.85838,4.96243,23152.389910667,0
+FRD.US,D,20100903,000000,4.97804,5.40318,4.97804,5.37931,100807.89831924,0
+FRD.US,D,20100907,000000,5.37086,5.38677,5.29068,5.37086,22406.446649108,0
+FRD.US,D,20100908,000000,5.35515,5.37086,5.21081,5.2504,19479.976521884,0
+FRD.US,D,20100909,000000,5.2504,5.2504,5.21081,5.23498,26859.989302354,0
+FRD.US,D,20100910,000000,5.25875,5.25875,5.21081,5.21081,11967.262244749,0
+FRD.US,D,20100913,000000,5.21856,5.43521,5.21856,5.42706,22760.317306883,0
+FRD.US,D,20100914,000000,5.40318,5.49132,5.32292,5.48336,21197.053463588,0
+FRD.US,D,20100915,000000,5.44327,5.48336,5.40318,5.41144,13788.891880796,0
+FRD.US,D,20100916,000000,5.45133,5.49928,5.37931,5.46764,12861.992032873,0
+FRD.US,D,20100917,000000,5.49928,5.50713,5.29068,5.29068,10538.710526858,0
+FRD.US,D,20100920,000000,5.35515,5.51519,5.29068,5.37931,31610.09969436,0
+FRD.US,D,20100921,000000,5.34699,5.53131,5.33117,5.33117,35083.460838145,0
+FRD.US,D,20100922,000000,5.37086,5.49132,5.37086,5.40318,12970.565984691,0
+FRD.US,D,20100923,000000,5.38677,5.42706,5.33117,5.37086,9726.4165169651,0
+FRD.US,D,20100924,000000,5.23498,5.46764,5.23498,5.46764,21208.111921643,0
+FRD.US,D,20100927,000000,5.53131,5.53131,5.46764,5.46764,10811.150720769,0
+FRD.US,D,20100928,000000,5.46764,5.52315,5.46764,5.46764,9041.797431895,0
+FRD.US,D,20100929,000000,5.48336,5.48336,5.45919,5.4752,4680.7437005674,0
+FRD.US,D,20100930,000000,5.46068,5.51748,5.45282,5.4768,5505.1014828838,0
+FRD.US,D,20101001,000000,5.46764,5.52315,5.45919,5.50713,27925.622533153,0
+FRD.US,D,20101004,000000,5.49132,5.53131,5.45919,5.46764,16340.379748501,0
+FRD.US,D,20101005,000000,5.45919,5.53131,5.41144,5.45133,12209.543007601,0
+FRD.US,D,20101006,000000,5.45133,5.45133,5.37086,5.45133,21505.684974772,0
+FRD.US,D,20101007,000000,5.44327,5.44327,5.28263,5.35515,15271.730574596,0
+FRD.US,D,20101008,000000,5.29904,5.39512,5.28263,5.39512,7233.2368826423,0
+FRD.US,D,20101011,000000,5.43521,5.45133,5.37086,5.45133,11273.595330361,0
+FRD.US,D,20101012,000000,5.45133,5.49132,5.41144,5.48336,16541.442622237,0
+FRD.US,D,20101013,000000,5.48336,5.48336,5.39512,5.41144,18708.900401108,0
+FRD.US,D,20101014,000000,5.41144,5.41144,5.26711,5.34699,17613.107739248,0
+FRD.US,D,20101015,000000,5.34699,5.37086,5.33117,5.36309,12087.899968991,0
+FRD.US,D,20101018,000000,5.36309,5.53956,5.36309,5.53131,35906.813306092,0
+FRD.US,D,20101019,000000,5.45919,5.53131,5.29904,5.41144,17973.010283236,0
+FRD.US,D,20101020,000000,5.21081,5.45919,5.21081,5.45133,26023.567747614,0
+FRD.US,D,20101021,000000,5.45919,5.45919,5.41144,5.43521,5064.7737894026,0
+FRD.US,D,20101022,000000,5.45133,5.45133,5.33117,5.37931,6719.5212402475,0
+FRD.US,D,20101025,000000,5.419,5.45133,5.33913,5.36309,11709.901766368,0
+FRD.US,D,20101026,000000,5.33117,5.45133,5.33117,5.43521,17910.680792378,0
+FRD.US,D,20101027,000000,5.38677,5.53956,5.37086,5.48336,27978.904194694,0
+FRD.US,D,20101028,000000,5.52315,5.52315,5.41144,5.419,10363.785826707,0
+FRD.US,D,20101029,000000,5.47192,5.54583,5.41472,5.43909,11094.649372737,0
+FRD.US,D,20101101,000000,5.41144,5.54762,5.41144,5.53131,23260.963862485,0
+FRD.US,D,20101102,000000,5.49132,5.56304,5.4752,5.48336,10344.684853702,0
+FRD.US,D,20101103,000000,5.42706,5.51519,5.42706,5.45919,20806.99148854,0
+FRD.US,D,20101104,000000,5.43521,5.49132,5.43521,5.46764,31320.569156181,0
+FRD.US,D,20101105,000000,5.45133,5.4752,5.43521,5.45133,27232.960933133,0
+FRD.US,D,20101108,000000,5.53131,5.53131,5.419,5.43521,20058.032283875,0
+FRD.US,D,20101109,000000,5.45133,5.46764,5.41144,5.41144,10150.659180547,0
+FRD.US,D,20101110,000000,5.42706,5.44327,5.41144,5.42706,8867.8780461136,0
+FRD.US,D,20101111,000000,5.43521,5.44327,5.41144,5.44327,6363.6399537353,0
+FRD.US,D,20101112,000000,5.41144,5.61147,5.41144,5.46764,269362.92662937,0
+FRD.US,D,20101115,000000,5.53956,5.69971,5.48336,5.66748,82236.725986644,0
+FRD.US,D,20101116,000000,5.70777,5.72368,5.56304,5.61147,65792.798858169,0
+FRD.US,D,20101117,000000,5.65176,5.94023,5.65176,5.94023,83027.908394794,0
+FRD.US,D,20101118,000000,5.94023,6.06029,5.90014,6.03632,62708.494375063,0
+FRD.US,D,20101119,000000,6.08456,6.2287,6.01255,6.2287,45157.716126672,0
+FRD.US,D,20101122,000000,6.2287,6.2287,6.02847,6.22074,30272.026269649,0
+FRD.US,D,20101123,000000,6.20493,6.22074,6.13291,6.13291,18581.225476286,0
+FRD.US,D,20101124,000000,6.10853,6.11659,5.89228,6.05263,40737.348847593,0
+FRD.US,D,20101126,000000,5.97206,6.04467,5.92422,6.02847,8640.6769987923,0
+FRD.US,D,20101129,000000,5.91616,6.11659,5.90014,6.06845,7585.0969116798,0
+FRD.US,D,20101130,000000,6.01175,6.01175,5.93854,5.96301,13746.66867731,0
+FRD.US,D,20101201,000000,6.14862,6.15688,5.81192,6.15688,39346.99907571,0
+FRD.US,D,20101202,000000,6.21279,6.28471,6.18891,6.23676,52270.315285073,0
+FRD.US,D,20101203,000000,6.70975,6.84592,6.4934,6.81419,112508.75225629,0
+FRD.US,D,20101206,000000,6.83816,6.9984,6.74148,6.81419,57280.802098568,0
+FRD.US,D,20101207,000000,6.93425,7.13469,6.86203,7.03064,101480.45363189,0
+FRD.US,D,20101208,000000,7.07878,7.08684,6.93425,7.00636,47173.371435873,0
+FRD.US,D,20101209,000000,7.11051,7.13469,7.03064,7.12673,26302.039827738,0
+FRD.US,D,20101210,000000,7.13469,7.13469,6.97443,6.9984,32495.781653166,0
+FRD.US,D,20101213,000000,7.04645,7.07042,6.92639,6.92639,103570.50220437,0
+FRD.US,D,20101214,000000,6.97443,7.01422,6.92639,6.95017,48855.262374672,0
+FRD.US,D,20101215,000000,6.99025,7.16702,6.662,7.01422,71907.120848472,0
+FRD.US,D,20101216,000000,7.01422,7.12673,6.86203,6.9984,25733.031895065,0
+FRD.US,D,20101217,000000,7.03064,7.10256,6.81419,6.81419,29357.190194151,0
+FRD.US,D,20101220,000000,6.88601,6.97443,6.81419,6.81419,32038.363615417,0
+FRD.US,D,20101221,000000,6.81419,7.0945,6.81419,7.07878,37798.814947945,0
+FRD.US,D,20101222,000000,7.11051,7.11051,6.87009,6.91068,50159.155110848,0
+FRD.US,D,20101223,000000,6.90232,6.97443,6.89416,6.93425,6836.1377070142,0
+FRD.US,D,20101227,000000,6.95017,6.96647,6.87825,6.94241,9145.3448118689,0
+FRD.US,D,20101228,000000,6.97443,7.11051,6.89416,6.95017,16192.598536305,0
+FRD.US,D,20101229,000000,7.04855,7.09708,6.95971,7.07321,35547.916076474,0
+FRD.US,D,20101230,000000,7.12145,7.12145,6.9434,7.03253,24357.761838713,0
+FRD.US,D,20101231,000000,6.94748,7.01392,6.93106,7.01392,15143.050335405,0
+FRD.US,D,20110103,000000,7.01422,7.07042,6.95842,6.95842,55437.05554641,0
+FRD.US,D,20110104,000000,7.01422,7.0945,6.89416,6.97443,24848.355250628,0
+FRD.US,D,20110105,000000,6.99025,7.08684,6.89416,7.07878,18314.817168586,0
+FRD.US,D,20110106,000000,7.13469,7.13469,7.02268,7.05421,20345.552193317,0
+FRD.US,D,20110107,000000,7.05421,7.05421,6.98229,7.01422,26669.984886673,0
+FRD.US,D,20110110,000000,7.02268,7.0945,6.98229,7.01422,14751.983045989,0
+FRD.US,D,20110111,000000,7.01422,7.0945,6.9984,7.07878,17980.047483816,0
+FRD.US,D,20110112,000000,7.21465,7.36695,7.08684,7.30289,50208.415514914,0
+FRD.US,D,20110113,000000,7.35114,7.37541,7.21465,7.23077,29727.145881825,0
+FRD.US,D,20110114,000000,7.27126,7.31125,7.21465,7.29473,36019.408515384,0
+FRD.US,D,20110118,000000,7.44742,7.62379,7.30289,7.4315,64962.40918964,0
+FRD.US,D,20110119,000000,7.4148,7.45528,6.92639,7.32706,134953.40085141,0
+FRD.US,D,20110120,000000,7.4148,7.4148,6.26908,6.81419,210347.95724483,0
+FRD.US,D,20110121,000000,6.83816,6.89416,6.73401,6.81419,53827.547242157,0
+FRD.US,D,20110124,000000,6.79807,6.89416,6.73401,6.86203,23189.586542308,0
+FRD.US,D,20110125,000000,7.01422,7.34318,6.91068,6.92639,39578.221380506,0
+FRD.US,D,20110126,000000,6.9984,7.05421,6.81419,7.04645,22181.256230523,0
+FRD.US,D,20110127,000000,7.04645,7.07878,6.93425,7.02268,13756.721820997,0
+FRD.US,D,20110128,000000,7.05421,7.05421,6.85408,6.89416,18380.16260255,0
+FRD.US,D,20110131,000000,6.9065,6.94748,6.86482,6.93932,20306.344932938,0
+FRD.US,D,20110201,000000,6.93425,7.03064,6.93425,7.01422,12085.889340254,0
+FRD.US,D,20110202,000000,7.11051,7.16702,7.03064,7.11867,30238.850895482,0
+FRD.US,D,20110203,000000,7.12673,7.21465,7.11867,7.21465,21130.702715254,0
+FRD.US,D,20110204,000000,7.29473,7.45528,7.29473,7.4148,44765.643522887,0
+FRD.US,D,20110207,000000,7.60001,8.00864,7.34318,7.66407,50757.317160212,0
+FRD.US,D,20110208,000000,7.71977,8.05679,7.66407,7.97651,80507.585272517,0
+FRD.US,D,20110209,000000,7.97651,7.97651,7.85615,7.88827,19400.556686759,0
+FRD.US,D,20110210,000000,7.85615,7.85615,7.75976,7.75976,20250.047328293,0
+FRD.US,D,20110211,000000,7.83238,7.92806,7.71977,7.71977,74409.348312113,0
+FRD.US,D,20110214,000000,7.77608,8.10472,7.75976,7.98437,83154.578005248,0
+FRD.US,D,20110215,000000,8.05679,8.05679,7.96835,8.0164,31980.055382034,0
+FRD.US,D,20110216,000000,8.0164,8.03261,7.88827,8.02416,30365.520505936,0
+FRD.US,D,20110218,000000,8.15297,8.15297,7.91195,7.92031,20454.126145134,0
+FRD.US,D,20110222,000000,7.87187,8.0723,7.77608,8.02416,89108.049696562,0
+FRD.US,D,20110223,000000,7.96029,8.0723,7.71231,7.94468,61913.290709439,0
+FRD.US,D,20110224,000000,7.92806,8.05679,7.80821,8.03261,52756.887439514,0
+FRD.US,D,20110225,000000,8.05679,8.13666,7.94468,7.96835,25483.713931633,0
+FRD.US,D,20110228,000000,7.9966,8.19903,7.9966,8.17506,34338.522890954,0
+FRD.US,D,20110301,000000,8.21554,8.37748,8.19117,8.20728,46131.865749922,0
+FRD.US,D,20110302,000000,8.26398,8.32068,8.14253,8.19903,26072.828151679,0
+FRD.US,D,20110303,000000,8.21554,8.2804,8.10224,8.15049,17725.70294854,0
+FRD.US,D,20110304,000000,8.16859,8.23295,8.06455,8.129,29594.44438516,0
+FRD.US,D,20110307,000000,8.13666,8.21723,8.00864,8.04077,37479.124978706,0
+FRD.US,D,20110308,000000,8.09668,8.14461,7.97651,7.99253,32500.808225009,0
+FRD.US,D,20110309,000000,7.81616,7.89633,7.65621,7.81616,41130.426765746,0
+FRD.US,D,20110310,000000,7.62408,7.85894,7.61583,7.77806,45498.517697655,0
+FRD.US,D,20110311,000000,7.93642,7.93642,7.61573,7.76832,57142.06871569,0
+FRD.US,D,20110314,000000,7.87187,7.87187,7.61573,7.7519,19463.891491986,0
+FRD.US,D,20110315,000000,7.57524,7.57524,7.00636,7.4315,67351.03612962,0
+FRD.US,D,20110316,000000,7.45528,7.62379,7.45528,7.55963,37657.065621962,0
+FRD.US,D,20110317,000000,7.51068,7.80223,7.51068,7.73748,24706.605924645,0
+FRD.US,D,20110318,000000,7.81616,7.81616,7.61573,7.81616,32159.001339658,0
+FRD.US,D,20110321,000000,7.89633,7.89633,7.79209,7.85615,14674.573839601,0
+FRD.US,D,20110322,000000,7.82412,7.90439,7.81616,7.84004,15960.370917141,0
+FRD.US,D,20110323,000000,7.84004,7.91195,7.79985,7.81616,12337.217932423,0
+FRD.US,D,20110324,000000,7.90439,7.90439,7.81616,7.89633,21892.731006713,0
+FRD.US,D,20110325,000000,7.81009,7.85098,7.61583,7.81845,25719.962808272,0
+FRD.US,D,20110328,000000,7.89633,7.89633,7.81616,7.87187,12383.462393383,0
+FRD.US,D,20110329,000000,7.85615,7.87187,7.82412,7.87187,20582.806384325,0
+FRD.US,D,20110330,000000,7.87187,7.96835,7.83238,7.96835,25534.984964436,0
+FRD.US,D,20110331,000000,7.96865,8.23434,7.90231,8.16789,37336.370338353,0
+FRD.US,D,20110401,000000,8.13417,8.25602,8.05321,8.21554,23681.185268593,0
+FRD.US,D,20110404,000000,8.21723,8.25702,8.08056,8.13666,17940.840223438,0
+FRD.US,D,20110405,000000,8.15884,8.15884,8.00486,8.06165,18147.934983385,0
+FRD.US,D,20110406,000000,8.09388,8.12641,8.02893,8.02893,17481.411556951,0
+FRD.US,D,20110407,000000,8.02893,8.1667,8.02893,8.13417,10644.268535569,0
+FRD.US,D,20110408,000000,8.1667,8.17506,8.1098,8.15049,10664.374822942,0
+FRD.US,D,20110411,000000,8.17506,8.49883,8.11816,8.41786,63950.057620381,0
+FRD.US,D,20110412,000000,8.40951,8.41786,8.31253,8.36126,24329.61303639,0
+FRD.US,D,20110413,000000,8.36922,8.42612,8.30437,8.32884,13638.094725494,0
+FRD.US,D,20110414,000000,8.30437,8.37748,8.11816,8.11816,11484.711347784,0
+FRD.US,D,20110415,000000,8.18322,8.23991,8.10224,8.10224,23694.254355385,0
+FRD.US,D,20110418,000000,8.09388,8.43398,8.07757,8.26398,33769.514958282,0
+FRD.US,D,20110419,000000,8.30437,8.40175,8.25602,8.40175,19337.221881532,0
+FRD.US,D,20110420,000000,8.44234,8.50699,8.34515,8.39369,45225.072189374,0
+FRD.US,D,20110421,000000,8.45029,8.45029,8.14253,8.22329,14371.974214629,0
+FRD.US,D,20110425,000000,8.18322,8.22329,8.10224,8.17506,10530.668011908,0
+FRD.US,D,20110426,000000,8.18322,8.22329,8.10224,8.10224,9352.4395718167,0
+FRD.US,D,20110427,000000,8.12641,8.36126,8.10224,8.34515,14997.279751947,0
+FRD.US,D,20110428,000000,8.23991,8.30437,8.1098,8.26398,6514.4371090371,0
+FRD.US,D,20110429,000000,8.24896,8.58488,8.24896,8.58488,62228.959421203,0
+FRD.US,D,20110502,000000,8.58836,8.83077,8.5802,8.7494,26020.551804508,0
+FRD.US,D,20110503,000000,8.7494,8.7494,8.19903,8.30437,22873.917830544,0
+FRD.US,D,20110504,000000,8.337,8.34515,8.19903,8.27214,7125.6682451937,0
+FRD.US,D,20110505,000000,8.27214,8.49067,8.26398,8.37748,7058.3121824922,0
+FRD.US,D,20110506,000000,8.32068,8.39369,8.22329,8.30437,10660.353565467,0
+FRD.US,D,20110509,000000,8.28825,8.28825,8.02098,8.1667,22233.532577696,0
+FRD.US,D,20110510,000000,8.29621,8.29621,8.10224,8.23991,14694.680126974,0
+FRD.US,D,20110511,000000,8.24777,8.24777,8.06165,8.10224,12606.642183229,0
+FRD.US,D,20110512,000000,8.13417,8.20728,8.02098,8.14253,11812.443831973,0
+FRD.US,D,20110513,000000,8.23145,8.26398,8.06941,8.13417,35731.888605942,0
+FRD.US,D,20110516,000000,8.15049,8.1667,8.07757,8.09388,11892.868981467,0
+FRD.US,D,20110517,000000,8.07757,8.11816,8.01292,8.06941,14125.672194303,0
+FRD.US,D,20110518,000000,8.07757,8.14253,8.02893,8.06941,7779.1225848347,0
+FRD.US,D,20110519,000000,8.08563,8.11816,7.91554,8.06165,21039.219107705,0
+FRD.US,D,20110520,000000,8.06165,8.06165,7.79398,7.86689,15986.509090726,0
+FRD.US,D,20110523,000000,7.84262,7.84262,7.37292,7.47786,50620.594406072,0
+FRD.US,D,20110524,000000,7.89147,7.93174,7.42972,7.5266,20189.728466172,0
+FRD.US,D,20110525,000000,7.5266,7.60767,7.51844,7.53476,4839.5833708186,0
+FRD.US,D,20110526,000000,7.57494,7.6966,7.55087,7.5833,3095.3629411613,0
+FRD.US,D,20110527,000000,7.59156,7.73748,7.59156,7.70505,7740.920638825,0
+FRD.US,D,20110531,000000,8.01828,8.06832,7.94398,8.01043,21260.388268815,0
+FRD.US,D,20110601,000000,7.98029,7.98855,7.86689,7.87495,11756.146227327,0
+FRD.US,D,20110602,000000,7.77806,7.85894,7.6966,7.76166,9931.5006481755,0
+FRD.US,D,20110603,000000,7.76166,7.86689,7.6966,7.79398,6534.5433964107,0
+FRD.US,D,20110606,000000,7.87495,7.87495,7.62408,7.70505,10272.302219158,0
+FRD.US,D,20110607,000000,7.72087,7.72087,7.5833,7.63989,22503.96214287,0
+FRD.US,D,20110608,000000,7.62408,7.70505,7.45369,7.51844,19341.243139007,0
+FRD.US,D,20110609,000000,7.5266,7.88311,7.5266,7.79398,7989.2332878886,0
+FRD.US,D,20110610,000000,7.78592,7.89932,7.66476,7.81845,10121.505063856,0
+FRD.US,D,20110613,000000,7.84262,7.94826,7.81845,7.94826,11843.608577403,0
+FRD.US,D,20110614,000000,8.01292,8.01292,7.83456,7.89932,11679.742335308,0
+FRD.US,D,20110615,000000,7.90777,7.93174,7.85894,7.89932,10339.658281859,0
+FRD.US,D,20110616,000000,7.92926,7.92926,7.88052,7.89673,11473.652889729,0
+FRD.US,D,20110617,000000,7.89932,7.9401,7.89932,7.9401,15396.389556312,0
+FRD.US,D,20110620,000000,7.89932,7.9401,7.68068,7.77806,16866.15916332,0
+FRD.US,D,20110621,000000,7.85894,7.9401,7.81845,7.9401,4827.5195983945,0
+FRD.US,D,20110622,000000,7.96427,7.96427,7.89932,7.89932,5830.8233383357,0
+FRD.US,D,20110623,000000,7.89932,7.9401,7.78592,7.89932,10795.065690871,0
+FRD.US,D,20110624,000000,7.96427,8.10224,7.89932,8.10224,20466.189917558,0
+FRD.US,D,20110627,000000,8.07757,8.10224,7.9401,7.9401,6067.0722149751,0
+FRD.US,D,20110628,000000,9.52836,9.52836,8.62904,8.78899,286416.07426526,0
+FRD.US,D,20110629,000000,8.91154,8.91154,8.59612,8.67589,33182.411366973,0
+FRD.US,D,20110630,000000,8.75179,8.78452,8.6007,8.67589,35318.704400415,0
+FRD.US,D,20110701,000000,8.73139,8.73139,8.6174,8.69092,20446.083630185,0
+FRD.US,D,20110705,000000,8.74741,8.91154,8.74741,8.87175,79762.647325326,0
+FRD.US,D,20110706,000000,8.87175,8.94566,8.74741,8.74741,84513.763031701,0
+FRD.US,D,20110707,000000,8.80481,9.11656,8.74741,8.92855,100374.60782635,0
+FRD.US,D,20110708,000000,8.92855,8.9944,8.83077,8.92009,33294.001261897,0
+FRD.US,D,20110711,000000,8.88031,8.9944,8.83077,8.92009,29837.73046238,0
+FRD.US,D,20110712,000000,9.06691,9.06691,8.88031,8.9373,35356.906346425,0
+FRD.US,D,20110713,000000,8.94566,9.26665,8.94566,9.20886,42119.656104526,0
+FRD.US,D,20110714,000000,9.23493,9.53532,9.23493,9.47763,54512.166327226,0
+FRD.US,D,20110715,000000,9.39686,9.5214,9.39686,9.5025,33879.094224468,0
+FRD.US,D,20110718,000000,9.5214,9.66065,9.40571,9.66065,85071.712506317,0
+FRD.US,D,20110719,000000,9.60894,9.64275,9.52736,9.62584,51383.628011899,0
+FRD.US,D,20110720,000000,9.73129,10.1312,9.47763,9.85463,109979.3813047,0
+FRD.US,D,20110721,000000,9.90337,10.0277,9.79296,9.92028,31941.853436024,0
+FRD.US,D,20110722,000000,9.99286,10.0436,9.84468,9.91133,79963.710199062,0
+FRD.US,D,20110725,000000,9.91133,10.2893,9.84468,10.1988,49401.148076865,0
+FRD.US,D,20110726,000000,10.2316,10.6047,10.2316,10.4525,58771.683307318,0
+FRD.US,D,20110727,000000,10.4455,10.4455,9.41934,9.64275,104368.72181311,0
+FRD.US,D,20110728,000000,9.74919,9.91133,9.54925,9.84468,47938.415670437,0
+FRD.US,D,20110729,000000,9.82877,9.83673,9.54528,9.70144,27411.906890758,0
+FRD.US,D,20110801,000000,9.92028,9.93719,9.64275,9.86358,38624.17804463,0
+FRD.US,D,20110802,000000,9.86358,9.90337,9.2582,9.34573,33688.084494419,0
+FRD.US,D,20110803,000000,9.3723,9.45177,8.78074,9.1079,51875.226738183,0
+FRD.US,D,20110804,000000,9.01141,9.01141,8.39667,8.6007,68490.057309333,0
+FRD.US,D,20110805,000000,8.6007,9.01897,8.1094,8.39667,78250.654514833,0
+FRD.US,D,20110808,000000,8.07698,8.07698,7.20889,7.65104,104163.63768189,0
+FRD.US,D,20110809,000000,7.51964,7.65104,6.63514,7.00398,104885.4533986,0
+FRD.US,D,20110810,000000,7.08584,7.1676,6.55347,7.1676,99442.681406577,0
+FRD.US,D,20110811,000000,7.1676,7.66716,7.02875,7.57703,50221.484601707,0
+FRD.US,D,20110812,000000,7.77378,8.4865,7.63453,8.21653,41955.789862431,0
+FRD.US,D,20110815,000000,7.56907,7.97869,7.37262,7.60986,147344.90575974,0
+FRD.US,D,20110816,000000,7.57703,7.58548,7.29871,7.42992,34938.695569054,0
+FRD.US,D,20110817,000000,7.42992,7.42992,7.20889,7.30697,31326.601042393,0
+FRD.US,D,20110818,000000,7.24928,7.26598,6.80723,6.83975,54697.144171064,0
+FRD.US,D,20110819,000000,6.80723,6.97911,6.69233,6.82374,44521.352131299,0
+FRD.US,D,20110822,000000,6.87257,6.98746,6.56939,6.74972,35303.624684885,0
+FRD.US,D,20110823,000000,6.75818,6.96299,6.65145,6.88899,26884.116847202,0
+FRD.US,D,20110824,000000,6.83975,7.35601,6.83975,7.27414,32130.852537336,0
+FRD.US,D,20110825,000000,7.35601,7.35601,7.02019,7.14314,39491.7643448,0
+FRD.US,D,20110826,000000,7.08584,7.59374,7.08584,7.44633,31848.359199737,0
+FRD.US,D,20110829,000000,7.51964,7.74952,7.51964,7.71649,22543.169403248,0
+FRD.US,D,20110830,000000,7.71649,7.82303,7.38903,7.81467,20224.914469076,0
+FRD.US,D,20110831,000000,7.86092,7.90231,7.71957,7.71957,9852.0808130499,0
+FRD.US,D,20110901,000000,7.70833,7.86401,7.55247,7.70008,12793.630655804,0
+FRD.US,D,20110902,000000,7.61175,7.8274,7.42922,7.63631,16837.005046629,0
+FRD.US,D,20110906,000000,7.37262,7.56092,7.22501,7.51168,8857.8249024268,0
+FRD.US,D,20110907,000000,7.65333,7.66168,7.45389,7.52869,11338.940764325,0
+FRD.US,D,20110908,000000,7.50362,7.60986,7.45419,7.47875,8727.1340344986,0
+FRD.US,D,20110909,000000,7.51964,7.53625,7.25802,7.4133,11352.009851118,0
+FRD.US,D,20110912,000000,7.4133,7.6593,7.33144,7.42992,12540.291434896,0
+FRD.US,D,20110913,000000,7.49527,7.49527,7.45419,7.49527,6470.2032768152,0
+FRD.US,D,20110914,000000,7.6019,7.62637,7.38057,7.45419,13134.432226785,0
+FRD.US,D,20110915,000000,7.58548,7.62637,7.4133,7.48741,15302.895320025,0
+FRD.US,D,20110916,000000,7.46255,7.46255,7.2823,7.2823,21123.665514674,0
+FRD.US,D,20110919,000000,7.2823,7.42992,7.24928,7.3398,15523.059166766,0
+FRD.US,D,20110920,000000,7.37262,7.4133,7.24132,7.38903,13884.39674582,0
+FRD.US,D,20110921,000000,7.37262,7.37262,7.29035,7.29035,8211.4077633665,0
+FRD.US,D,20110922,000000,7.18402,7.32308,7.12683,7.29035,31231.096177369,0
+FRD.US,D,20110923,000000,7.38057,7.39719,7.1676,7.1676,15642.691576638,0
+FRD.US,D,20110926,000000,7.08584,7.08584,6.75818,7.00398,32175.086369557,0
+FRD.US,D,20110927,000000,7.00398,7.15955,6.8482,7.12683,14269.432149023,0
+FRD.US,D,20110928,000000,7.13489,7.33144,7.13489,7.17576,5581.5053749034,0
+FRD.US,D,20110929,000000,7.29035,7.31532,7.08584,7.08584,4786.3017092786,0
+FRD.US,D,20110930,000000,7.2622,7.2622,7.08386,7.16025,16197.625108149,0
+FRD.US,D,20111003,000000,7.12683,7.1512,6.55347,6.55347,41348.579983749,0
+FRD.US,D,20111004,000000,6.54939,6.69015,6.39143,6.51587,34357.623863959,0
+FRD.US,D,20111005,000000,6.55755,6.96449,6.55755,6.96449,12732.306479314,0
+FRD.US,D,20111006,000000,6.99742,7.4126,6.99742,7.34616,12889.135520828,0
+FRD.US,D,20111007,000000,7.36237,7.45389,7.29623,7.37123,11682.758278414,0
+FRD.US,D,20111010,000000,7.38057,7.49527,7.26598,7.45419,30099.112198236,0
+FRD.US,D,20111011,000000,7.37123,7.42922,7.27156,7.27156,29958.368186621,0
+FRD.US,D,20111012,000000,7.42056,7.53705,7.34616,7.53705,25800.387957766,0
+FRD.US,D,20111013,000000,7.52869,7.62001,7.43728,7.62001,41755.732303064,0
+FRD.US,D,20111014,000000,7.61175,7.66168,7.4704,7.66168,25802.398586504,0
+FRD.US,D,20111017,000000,7.66168,7.77796,7.57027,7.71957,31797.088166934,0
+FRD.US,D,20111018,000000,7.74454,8.10174,7.66168,8.10174,56684.650677941,0
+FRD.US,D,20111019,000000,8.0349,8.07658,7.83586,7.88549,16008.626006837,0
+FRD.US,D,20111020,000000,7.86878,7.92698,7.55365,7.69471,20866.305036293,0
+FRD.US,D,20111021,000000,7.76096,8.01043,7.76096,7.92698,17782.000553187,0
+FRD.US,D,20111024,000000,8.01828,8.14293,7.84402,7.92698,15316.969721187,0
+FRD.US,D,20111025,000000,7.91892,7.91892,7.72773,7.77796,27220.897160709,0
+FRD.US,D,20111026,000000,7.96029,8.41677,7.86878,8.32565,49912.853090522,0
+FRD.US,D,20111027,000000,8.65659,8.882,8.50003,8.68992,37599.762702947,0
+FRD.US,D,20111028,000000,8.73139,8.79715,8.35032,8.73139,26309.077028318,0
+FRD.US,D,20111031,000000,8.60338,8.70524,8.53584,8.63063,6838.1483357516,0
+FRD.US,D,20111101,000000,8.50003,8.98247,8.31739,8.86518,19032.611627822,0
+FRD.US,D,20111102,000000,9.02255,9.28814,8.92288,9.23293,23373.559071777,0
+FRD.US,D,20111103,000000,9.38791,9.50549,9.0881,9.28814,21897.757578556,0
+FRD.US,D,20111104,000000,9.27452,9.42949,9.05408,9.33131,14717.802357454,0
+FRD.US,D,20111107,000000,9.33698,9.47962,8.81545,8.96545,34794.935614334,0
+FRD.US,D,20111108,000000,9.18956,9.18956,8.9568,9.17245,15258.661487803,0
+FRD.US,D,20111109,000000,9.13078,9.17245,8.75617,8.79715,22073.687593075,0
+FRD.US,D,20111110,000000,9.17245,9.2572,8.85654,8.882,8675.863001696,0
+FRD.US,D,20111111,000000,8.88956,9.07935,8.88956,8.99053,8853.8036449521,0
+FRD.US,D,20111114,000000,8.94834,9.28814,8.882,9.10492,12872.04517656,0
+FRD.US,D,20111115,000000,9.2572,9.33698,9.09636,9.2572,20192.744409278,0
+FRD.US,D,20111116,000000,9.2572,9.28814,9.0881,9.13833,8232.5193651088,0
+FRD.US,D,20111117,000000,9.2572,9.2572,8.92288,8.96545,11777.257829069,0
+FRD.US,D,20111118,000000,8.97381,8.97381,8.21793,8.5248,78112.926446325,0
+FRD.US,D,20111121,000000,8.44194,8.5991,8.41677,8.47496,8238.5512513208,0
+FRD.US,D,20111122,000000,8.50003,8.64824,8.49157,8.5248,7059.3174968609,0
+FRD.US,D,20111123,000000,8.53315,8.67321,8.39211,8.47496,18934.090819692,0
+FRD.US,D,20111125,000000,8.45885,8.56657,8.40851,8.50828,4399.2556773374,0
+FRD.US,D,20111128,000000,8.64108,8.89682,8.49157,8.5248,8504.9595590207,0
+FRD.US,D,20111129,000000,8.54141,8.79715,8.44194,8.79715,9375.5618022963,0
+FRD.US,D,20111130,000000,8.94466,9.0124,8.84221,8.85046,11019.250795086,0
+FRD.US,D,20111201,000000,8.64824,8.84858,8.64824,8.77308,13635.078782388,0
+FRD.US,D,20111202,000000,8.79715,8.98247,8.79715,8.92288,22643.700840116,0
+FRD.US,D,20111205,000000,9.03777,9.17245,8.882,9.12212,19095.946433049,0
+FRD.US,D,20111206,000000,9.17245,9.17245,8.7694,8.92855,27554.66153111,0
+FRD.US,D,20111207,000000,8.99619,9.12978,8.91065,9.02086,13955.774065996,0
+FRD.US,D,20111208,000000,9.10302,9.12978,8.88757,9.12122,10962.95319044,0
+FRD.US,D,20111209,000000,9.11366,9.12212,8.93174,8.97381,13428.989336808,0
+FRD.US,D,20111212,000000,8.882,8.882,8.40851,8.64108,14279.48529271,0
+FRD.US,D,20111213,000000,8.69838,8.882,8.63322,8.63322,12049.698022982,0
+FRD.US,D,20111214,000000,8.64824,9.01519,8.54927,8.88956,11218.303040084,0
+FRD.US,D,20111215,000000,9.01519,9.12212,8.81545,9.01519,20935.671727731,0
+FRD.US,D,20111216,000000,9.04632,9.0881,8.882,8.96545,34168.624762647,0
+FRD.US,D,20111219,000000,9.13078,9.13078,8.67321,8.99907,18859.69755641,0
+FRD.US,D,20111220,000000,9.13078,9.13078,8.72285,8.73139,26949.462281166,0
+FRD.US,D,20111221,000000,8.77308,8.91433,8.67321,8.91433,12621.721898759,0
+FRD.US,D,20111222,000000,8.96545,9.06313,8.84022,8.84022,7001.0092634775,0
+FRD.US,D,20111223,000000,8.91065,9.02932,8.80192,9.0134,6216.8640559082,0
+FRD.US,D,20111227,000000,9.12212,9.12212,8.84858,8.90627,13341.526986734,0
+FRD.US,D,20111228,000000,8.882,8.92288,8.71528,8.75617,13137.448169892,0
+FRD.US,D,20111229,000000,8.78163,9.00644,8.72285,8.75617,16949.600255921,0
+FRD.US,D,20111230,000000,8.77308,8.84022,8.64108,8.74741,9856.1020705247,0
+FRD.US,D,20120103,000000,8.75617,8.87374,8.72285,8.75617,24485.436763536,0
+FRD.US,D,20120104,000000,8.84022,9.13078,8.84022,9.13078,45643.282966744,0
+FRD.US,D,20120105,000000,9.13078,9.38124,9.04632,9.33698,27880.383386563,0
+FRD.US,D,20120106,000000,9.41437,9.74323,9.40869,9.49155,30741.508079821,0
+FRD.US,D,20120109,000000,9.49653,9.89541,9.49653,9.89541,22373.271274941,0
+FRD.US,D,20120110,000000,9.9531,10.4555,9.94416,10.2794,28604.209732011,0
+FRD.US,D,20120111,000000,10.2983,10.3749,9.91929,9.97701,40110.032681538,0
+FRD.US,D,20120112,000000,10.0456,10.3749,9.9362,9.94416,32099.687791907,0
+FRD.US,D,20120113,000000,10.0864,10.0864,9.94416,10.0864,14368.958271523,0
+FRD.US,D,20120117,000000,10.0526,10.2704,9.91929,9.96006,51855.120450809,0
+FRD.US,D,20120118,000000,9.94416,9.94416,9.64375,9.89442,29801.539145107,0
+FRD.US,D,20120119,000000,9.79594,10.1102,9.57313,9.59998,25433.448213199,0
+FRD.US,D,20120120,000000,9.69846,9.69846,9.2572,9.47465,30010.644533792,0
+FRD.US,D,20120123,000000,9.58207,9.6527,9.4474,9.50847,22093.793880449,0
+FRD.US,D,20120124,000000,9.55522,9.55522,9.28148,9.39089,16169.476305826,0
+FRD.US,D,20120125,000000,9.31351,9.42949,9.24079,9.32345,14871.615455862,0
+FRD.US,D,20120126,000000,9.34762,9.39985,8.87016,8.96267,34333.49631911,0
+FRD.US,D,20120127,000000,9.04543,9.10302,8.845,9.02086,17672.421287,0
+FRD.US,D,20120130,000000,9.02086,9.10302,8.81087,8.87016,7184.9817929457,0
+FRD.US,D,20120131,000000,8.90885,8.94466,8.60338,8.76602,24118.497018968,0
+FRD.US,D,20120201,000000,8.88757,9.36642,8.88757,9.18121,18600.326449291,0
+FRD.US,D,20120202,000000,9.18121,9.2572,8.87016,8.87016,10604.055960822,0
+FRD.US,D,20120203,000000,9.04543,9.23393,8.98853,9.02932,7303.6088884498,0
+FRD.US,D,20120206,000000,8.68454,8.94566,8.68454,8.9373,35970.148111319,0
+FRD.US,D,20120207,000000,8.7694,9.10302,8.72573,9.10302,12575.4774378,0
+FRD.US,D,20120208,000000,9.06115,9.12978,8.98853,9.02932,14769.073390257,0
+FRD.US,D,20120209,000000,9.02086,9.18121,9.02086,9.06115,7021.1155508511,0
+FRD.US,D,20120210,000000,9.02932,9.13833,8.81903,9.06989,29919.160926243,0
+FRD.US,D,20120213,000000,9.20697,9.20697,8.83644,8.97948,76002.771586469,0
+FRD.US,D,20120214,000000,8.91065,8.91065,8.55921,8.55921,38157.712177564,0
+FRD.US,D,20120215,000000,8.72573,8.81087,8.51764,8.51764,49559.987747116,0
+FRD.US,D,20120216,000000,8.55921,8.6183,8.50062,8.6007,17867.452274524,0
+FRD.US,D,20120217,000000,8.75995,8.81087,8.68454,8.7694,20588.838270537,0
+FRD.US,D,20120221,000000,8.7694,8.97948,8.68454,8.83644,53442.511838953,0
+FRD.US,D,20120222,000000,8.9373,8.9373,8.8612,8.8612,24749.834442497,0
+FRD.US,D,20120223,000000,8.91065,8.91065,8.77696,8.82799,13672.275414028,0
+FRD.US,D,20120224,000000,8.91065,8.91065,8.81087,8.83644,12041.655508032,0
+FRD.US,D,20120227,000000,9.18956,9.18956,8.81903,8.90229,21219.170379698,0
+FRD.US,D,20120228,000000,8.88757,8.88757,8.72573,8.80192,18681.756913154,0
+FRD.US,D,20120229,000000,8.85832,8.97033,8.76602,8.76602,9411.7531195687,0
+FRD.US,D,20120301,000000,8.73459,9.14709,8.73459,8.92855,7261.3856849653,0
+FRD.US,D,20120302,000000,9.04454,9.04454,8.89145,8.89145,12297.005357676,0
+FRD.US,D,20120305,000000,8.92855,8.99619,8.79347,8.79347,19044.675400246,0
+FRD.US,D,20120306,000000,8.8067,8.95312,8.69748,8.77308,10890.570555895,0
+FRD.US,D,20120307,000000,8.84221,8.85046,8.73041,8.8067,4327.8783571612,0
+FRD.US,D,20120308,000000,8.94466,9.00355,8.77308,8.85046,8325.0082870272,0
+FRD.US,D,20120309,000000,8.87842,8.87842,8.75995,8.80192,12359.334848534,0
+FRD.US,D,20120312,000000,8.94566,8.94566,8.72573,8.72573,43841.759618072,0
+FRD.US,D,20120313,000000,8.74303,8.845,8.72573,8.73459,24141.619249447,0
+FRD.US,D,20120314,000000,8.77696,8.85236,8.72573,8.79347,20821.065889702,0
+FRD.US,D,20120315,000000,8.77696,8.81087,8.72573,8.81087,12780.561569011,0
+FRD.US,D,20120316,000000,8.80192,8.80192,8.68454,8.68454,20147.505262688,0
+FRD.US,D,20120319,000000,8.6928,8.80192,8.68454,8.7694,36569.315475052,0
+FRD.US,D,20120320,000000,8.75179,8.81087,8.73459,8.78452,21821.353686537,0
+FRD.US,D,20120321,000000,8.88757,8.88757,8.74303,8.88757,4106.7091960519,0
+FRD.US,D,20120322,000000,8.845,8.91065,8.78452,8.89423,15808.56844747,0
+FRD.US,D,20120323,000000,8.96168,9.01996,8.93562,8.93562,20743.656683313,0
+FRD.US,D,20120326,000000,8.9373,9.13833,8.9373,8.97948,9900.3359027465,0
+FRD.US,D,20120327,000000,9.02086,9.14709,9.02086,9.11278,18781.283035653,0
+FRD.US,D,20120328,000000,9.14709,9.18956,8.9373,9.09566,24217.017827098,0
+FRD.US,D,20120329,000000,9.12122,9.23393,9.12122,9.23393,22473.802711809,0
+FRD.US,D,20120330,000000,9.23591,9.23591,9.10402,9.19254,13483.276312717,0
+FRD.US,D,20120402,000000,9.14809,9.23493,8.97849,9.03588,34859.275733929,0
+FRD.US,D,20120403,000000,9.04454,9.13833,8.98703,8.98703,18611.384907346,0
+FRD.US,D,20120404,000000,9.05408,9.14809,9.05408,9.08711,10324.578566329,0
+FRD.US,D,20120405,000000,9.09636,9.11278,9.04454,9.06115,7748.9631537744,0
+FRD.US,D,20120409,000000,9.14809,9.14809,9.04454,9.13833,6547.6124832035,0
+FRD.US,D,20120410,000000,9.12212,9.1822,9.06891,9.07835,18385.189174394,0
+FRD.US,D,20120411,000000,9.19156,9.34285,9.17335,9.26009,7855.5264768543,0
+FRD.US,D,20120412,000000,9.1822,9.75217,9.17335,9.48758,98107.623924972,0
+FRD.US,D,20120413,000000,9.50549,9.58904,9.41835,9.46968,10476.381036,0
+FRD.US,D,20120416,000000,9.60595,9.60595,9.40373,9.49653,23906.375687176,0
+FRD.US,D,20120417,000000,9.58904,9.6149,9.51444,9.58904,7650.4423456439,0
+FRD.US,D,20120418,000000,9.52339,9.55224,9.36056,9.3694,23405.729131574,0
+FRD.US,D,20120419,000000,9.42531,9.59799,9.41169,9.49653,21665.529959392,0
+FRD.US,D,20120420,000000,9.59799,9.65071,9.24278,9.54627,21668.545902497,0
+FRD.US,D,20120423,000000,9.40373,9.57909,9.24278,9.56119,10672.417337892,0
+FRD.US,D,20120424,000000,9.52339,9.57909,9.51444,9.52339,19198.488498654,0
+FRD.US,D,20120425,000000,9.64176,9.64176,9.51444,9.59799,4567.1431769067,0
+FRD.US,D,20120426,000000,9.64176,9.77008,9.59799,9.74223,29530.104265564,0
+FRD.US,D,20120427,000000,9.74223,10.0904,9.74223,10.0566,45452.273236695,0
+FRD.US,D,20120430,000000,10.1132,10.1132,9.85264,9.92923,19650.87996456,0
+FRD.US,D,20120501,000000,9.979,10.0048,9.85264,9.93719,28443.359433023,0
+FRD.US,D,20120502,000000,9.99585,10.1312,9.97101,9.979,27545.613701793,0
+FRD.US,D,20120503,000000,9.97101,9.97101,9.77008,9.89541,18255.503620834,0
+FRD.US,D,20120504,000000,9.96306,9.96306,9.34285,9.40373,37052.871686386,0
+FRD.US,D,20120507,000000,9.46968,9.52339,9.34285,9.43347,14351.867927256,0
+FRD.US,D,20120508,000000,9.50549,9.51444,9.30077,9.34285,25061.481896788,0
+FRD.US,D,20120509,000000,9.34285,9.34285,9.21771,9.30763,17448.236182786,0
+FRD.US,D,20120510,000000,9.30763,9.31649,9.15595,9.2775,17466.331841421,0
+FRD.US,D,20120511,000000,9.34285,9.3694,9.08711,9.25054,11471.642260992,0
+FRD.US,D,20120514,000000,9.17335,9.26864,9.12212,9.13078,8680.8895735394,0
+FRD.US,D,20120515,000000,9.13833,9.13833,8.97033,8.97033,11719.954910055,0
+FRD.US,D,20120516,000000,8.95312,9.04454,8.89145,8.92676,13434.015908652,0
+FRD.US,D,20120517,000000,8.93562,8.95312,8.67968,8.67968,31609.094379991,0
+FRD.US,D,20120518,000000,8.67062,8.77308,8.53584,8.57015,22289.830182341,0
+FRD.US,D,20120521,000000,8.61273,8.73041,8.52788,8.64665,13596.876836378,0
+FRD.US,D,20120522,000000,8.75617,8.75617,8.62148,8.70524,8584.3793941463,0
+FRD.US,D,20120523,000000,8.55295,8.55295,8.36624,8.49366,35008.062260494,0
+FRD.US,D,20120524,000000,8.53584,8.63063,8.40861,8.55295,7779.1225848347,0
+FRD.US,D,20120525,000000,8.55295,8.63063,8.55295,8.56151,4714.9243891025,0
+FRD.US,D,20120529,000000,8.64665,8.78163,8.62148,8.67062,3296.425814897,0
+FRD.US,D,20120530,000000,8.69748,8.75617,8.63063,8.68802,3926.7579240585,0
+FRD.US,D,20120531,000000,8.64824,8.75179,8.64048,8.6741,3579.9244668644,0
+FRD.US,D,20120601,000000,8.63063,8.71359,8.41717,8.54469,10853.373924254,0
+FRD.US,D,20120604,000000,8.53584,8.61273,8.50212,8.55295,2525.3496941206,0
+FRD.US,D,20120605,000000,8.49416,8.81267,8.33033,8.66515,9372.5458591903,0
+FRD.US,D,20120606,000000,8.74741,9.07835,8.74741,8.85832,8823.6442138918,0
+FRD.US,D,20120607,000000,8.81625,8.88478,8.51057,8.63869,16592.71365504,0
+FRD.US,D,20120608,000000,8.69748,8.77308,8.60338,8.60338,4237.4000639802,0
+FRD.US,D,20120611,000000,8.53584,8.74741,8.53584,8.63869,15811.584390577,0
+FRD.US,D,20120612,000000,8.71359,8.77308,8.67968,8.73935,6300.3051485086,0
+FRD.US,D,20120613,000000,8.75617,8.75617,8.63063,8.63063,12417.643081917,0
+FRD.US,D,20120614,000000,8.78999,8.78999,8.56151,8.60338,8582.3687654089,0
+FRD.US,D,20120615,000000,8.59552,8.67968,8.59552,8.67062,9329.3173413371,0
+FRD.US,D,20120618,000000,8.64665,8.71359,8.50212,8.71359,11275.605959099,0
+FRD.US,D,20120619,000000,8.76602,8.76602,8.51057,8.67062,19480.981836253,0
+FRD.US,D,20120620,000000,9.33399,9.33399,8.63063,8.73935,22940.268578876,0
+FRD.US,D,20120621,000000,8.78999,8.86698,8.64665,8.72225,8221.4609070533,0
+FRD.US,D,20120622,000000,8.69748,8.72225,8.61273,8.67062,6174.6408524237,0
+FRD.US,D,20120625,000000,8.67062,8.70524,8.53584,8.60338,12000.437618916,0
+FRD.US,D,20120626,000000,8.60338,8.71359,8.56151,8.62148,6997.9933203715,0
+FRD.US,D,20120627,000000,8.72225,8.72225,8.57881,8.58746,6583.8038004759,0
+FRD.US,D,20120628,000000,8.63063,8.69748,8.60338,8.69748,3181.8199768677,0
+FRD.US,D,20120629,000000,8.74741,8.74741,8.57881,8.63869,17924.755193539,0
+FRD.US,D,20120702,000000,8.63063,8.74741,8.60338,8.74741,15889.998911334,0
+FRD.US,D,20120703,000000,8.75179,8.95879,8.74303,8.88956,9420.8009488868,0
+FRD.US,D,20120705,000000,8.93372,9.03588,8.60626,8.6741,24084.316330432,0
+FRD.US,D,20120706,000000,8.58915,8.64824,8.5805,8.64824,43589.425711534,0
+FRD.US,D,20120709,000000,8.55295,8.62148,8.51057,8.57881,27627.044165656,0
+FRD.US,D,20120710,000000,8.5805,8.65749,8.40811,8.45119,34007.774463659,0
+FRD.US,D,20120711,000000,8.45119,8.53713,8.39967,8.41667,23474.090508645,0
+FRD.US,D,20120712,000000,8.43378,8.55424,8.40811,8.53713,3183.830605605,0
+FRD.US,D,20120713,000000,8.47685,8.65749,8.47685,8.53713,13375.707675268,0
+FRD.US,D,20120716,000000,8.55424,8.64824,8.53713,8.64048,6474.22453429,0
+FRD.US,D,20120717,000000,8.64048,8.68266,8.33948,8.45119,45365.816200989,0
+FRD.US,D,20120718,000000,8.52888,8.58915,8.36514,8.38235,39829.549972676,0
+FRD.US,D,20120719,000000,8.35649,8.51146,8.34804,8.48571,23906.375687176,0
+FRD.US,D,20120720,000000,8.5805,8.58915,8.51146,8.58915,11653.604161722,0
+FRD.US,D,20120723,000000,8.45119,8.57195,8.41667,8.52888,19588.550473702,0
+FRD.US,D,20120724,000000,8.46829,8.51146,8.14989,8.19286,22430.574193956,0
+FRD.US,D,20120725,000000,8.14989,8.1671,7.87445,7.96925,21614.258926589,0
+FRD.US,D,20120726,000000,7.96925,8.03818,7.96049,7.97771,36257.668020762,0
+FRD.US,D,20120727,000000,7.96925,8.02088,7.91752,8.00366,17272.306168267,0
+FRD.US,D,20120730,000000,8.00366,8.02088,7.83178,7.85744,47036.648681733,0
+FRD.US,D,20120731,000000,7.94358,7.94358,7.84868,7.84868,29459.732259756,0
+FRD.US,D,20120801,000000,7.89176,7.90031,7.70267,7.74544,33530.250138536,0
+FRD.US,D,20120802,000000,7.70267,7.81417,7.70267,7.81417,32224.346773622,0
+FRD.US,D,20120803,000000,7.81417,7.866,7.74544,7.84868,20513.439692886,0
+FRD.US,D,20120806,000000,7.83178,8.06395,7.83178,7.94358,22472.79739744,0
+FRD.US,D,20120807,000000,7.94358,8.01252,7.88321,7.92608,14959.077805937,0
+FRD.US,D,20120808,000000,7.93503,8.14989,7.93503,8.05539,10801.097577082,0
+FRD.US,D,20120809,000000,8.02088,8.2793,8.02088,8.22727,7212.1252809,0
+FRD.US,D,20120810,000000,8.11577,8.14133,8.00366,8.03818,17564.852649552,0
+FRD.US,D,20120813,000000,8.11577,8.1845,8.10682,8.12432,8955.3403961887,0
+FRD.US,D,20120814,000000,8.19286,8.3737,8.19286,8.29611,20705.454737304,0
+FRD.US,D,20120815,000000,8.42542,8.42542,8.35649,8.40811,11780.273772176,0
+FRD.US,D,20120816,000000,8.39091,8.39967,8.24459,8.39967,17405.007664932,0
+FRD.US,D,20120817,000000,8.44254,8.48571,8.23613,8.46014,20927.629212781,0
+FRD.US,D,20120820,000000,8.47685,8.57195,8.45119,8.46014,14299.591580084,0
+FRD.US,D,20120821,000000,8.48571,8.5805,8.39091,8.41667,19698.129739887,0
+FRD.US,D,20120822,000000,8.42542,8.45119,8.32227,8.39091,23176.517455515,0
+FRD.US,D,20120823,000000,8.39091,8.39091,8.21912,8.22727,15317.975035555,0
+FRD.US,D,20120824,000000,8.1845,8.46014,8.17585,8.17585,8235.5353082148,0
+FRD.US,D,20120827,000000,8.1845,8.2618,8.17585,8.17585,22706.030330974,0
+FRD.US,D,20120828,000000,8.28756,8.28756,8.17585,8.24459,9492.178269063,0
+FRD.US,D,20120829,000000,8.33033,8.38235,8.24459,8.34804,9679.1667416372,0
+FRD.US,D,20120830,000000,8.38235,8.39091,8.2618,8.34804,13126.389711836,0
+FRD.US,D,20120831,000000,8.40811,8.47685,8.2793,8.41667,11427.408428769,0
+FRD.US,D,20120904,000000,8.48571,8.58915,8.43378,8.50261,13039.93267613,0
+FRD.US,D,20120905,000000,8.65749,8.65749,8.46014,8.50261,18051.424803993,0
+FRD.US,D,20120906,000000,8.58915,8.60626,8.52888,8.54569,4937.0988645804,0
+FRD.US,D,20120907,000000,8.55424,8.63233,8.55424,8.60626,15572.319570831,0
+FRD.US,D,20120910,000000,8.68266,8.68266,8.62427,8.66515,8400.4068646781,0
+FRD.US,D,20120911,000000,8.68266,8.68266,8.64824,8.6741,18474.662153206,0
+FRD.US,D,20120912,000000,8.68266,8.70892,8.52888,8.59721,19177.376896913,0
+FRD.US,D,20120913,000000,8.50261,8.6918,8.43378,8.6918,23028.73624332,0
+FRD.US,D,20120914,000000,8.73359,8.76094,8.6741,8.71707,25268.576656736,0
+FRD.US,D,20120917,000000,8.71707,8.72573,8.63233,8.70892,5576.47880306,0
+FRD.US,D,20120918,000000,8.70892,8.76094,8.70892,8.71707,15384.325783888,0
+FRD.US,D,20120919,000000,8.87274,8.93372,8.73359,8.79446,17831.260957252,0
+FRD.US,D,20120920,000000,8.71707,8.77786,8.65749,8.76094,11700.853937049,0
+FRD.US,D,20120921,000000,8.77786,8.79446,8.59721,8.6918,21418.222624697,0
+FRD.US,D,20120924,000000,8.6918,8.70026,8.56319,8.56319,11912.975268841,0
+FRD.US,D,20120925,000000,8.62427,8.79446,8.52012,8.73359,24037.066555104,0
+FRD.US,D,20120926,000000,8.65749,8.73359,8.53713,8.70892,9917.426247014,0
+FRD.US,D,20120927,000000,8.76094,8.78541,8.65749,8.70892,8010.3448896308,0
+FRD.US,D,20120928,000000,8.68266,8.80292,8.65749,8.80292,12501.084174518,0
+FRD.US,D,20121001,000000,8.87274,8.882,8.73359,8.73359,14328.745696776,0
+FRD.US,D,20121002,000000,8.83813,8.882,8.73359,8.83813,13312.372870041,0
+FRD.US,D,20121003,000000,8.82083,8.83813,8.6918,8.83813,12083.878711516,0
+FRD.US,D,20121004,000000,8.82987,8.93372,8.82083,8.8642,15965.397488985,0
+FRD.US,D,20121005,000000,8.94188,8.97649,8.85474,8.96844,29275.759730289,0
+FRD.US,D,20121008,000000,9.03956,9.03956,8.96366,9.00644,24924.759142648,0
+FRD.US,D,20121009,000000,8.99351,9.07736,8.99351,9.07736,12458.860971034,0
+FRD.US,D,20121010,000000,9.10402,9.33698,9.04354,9.20986,26090.923810315,0
+FRD.US,D,20121011,000000,9.03588,9.295,9.03588,9.20986,18367.093515757,0
+FRD.US,D,20121012,000000,9.36454,9.41437,9.19254,9.20986,10182.829240345,0
+FRD.US,D,20121015,000000,9.25333,9.32942,9.20986,9.31062,38837.30469079,0
+FRD.US,D,20121016,000000,9.295,9.36454,9.20986,9.36454,28192.030840853,0
+FRD.US,D,20121017,000000,9.27849,9.30963,9.23493,9.25153,14007.045098799,0
+FRD.US,D,20121018,000000,9.31947,9.40869,9.26108,9.27849,11090.628115262,0
+FRD.US,D,20121019,000000,9.31947,9.3899,9.22627,9.22627,19396.535429284,0
+FRD.US,D,20121022,000000,9.30177,9.35558,9.26864,9.27849,17846.340672782,0
+FRD.US,D,20121023,000000,9.26108,9.26108,8.98147,9.03956,16326.30534734,0
+FRD.US,D,20121024,000000,9.04931,9.21771,9.03956,9.16301,10373.838970394,0
+FRD.US,D,20121025,000000,9.16301,9.18121,9.08323,9.08323,9554.5077599211,0
+FRD.US,D,20121026,000000,9.03956,9.18121,9.03956,9.16301,9639.9594812588,0
+FRD.US,D,20121031,000000,9.14619,9.36454,9.11944,9.34573,15118.922790557,0
+FRD.US,D,20121101,000000,9.35558,9.38204,9.28526,9.32942,14393.085816371,0
+FRD.US,D,20121102,000000,9.25153,9.32942,9.19912,9.31947,10175.792039764,0
+FRD.US,D,20121105,000000,9.30177,9.36454,9.30177,9.31947,9295.136652802,0
+FRD.US,D,20121106,000000,9.35558,9.36454,9.30177,9.31947,4669.6852425119,0
+FRD.US,D,20121107,000000,9.30963,9.36454,9.19056,9.27849,20980.910874322,0
+FRD.US,D,20121108,000000,9.36454,9.36454,9.23493,9.26864,11403.280883921,0
+FRD.US,D,20121109,000000,9.19056,9.26864,9.18121,9.20796,7563.9853099375,0
+FRD.US,D,20121112,000000,9.24278,9.26108,9.0321,9.17146,19304.046507366,0
+FRD.US,D,20121113,000000,9.20796,9.34573,8.42284,8.57971,74194.211037215,0
+FRD.US,D,20121114,000000,8.39687,8.47496,8.16163,8.16163,44847.073986751,0
+FRD.US,D,20121115,000000,8.08294,8.55325,8.06563,8.55325,20771.805485636,0
+FRD.US,D,20121116,000000,8.62337,8.63233,8.37022,8.37897,20203.802867333,0
+FRD.US,D,20121119,000000,8.55325,8.75348,8.46631,8.70116,22864.870001225,0
+FRD.US,D,20121120,000000,8.7872,8.80481,8.70116,8.76194,7588.1128547858,0
+FRD.US,D,20121121,000000,8.71797,8.77954,8.6741,8.70116,6032.8915264401,0
+FRD.US,D,20121123,000000,8.68356,8.76194,8.6741,8.70116,6238.9809720192,0
+FRD.US,D,20121126,000000,8.70981,8.74373,8.68356,8.73459,9250.9028205802,0
+FRD.US,D,20121127,000000,8.75348,8.75348,8.68356,8.71797,3657.3336732526,0
+FRD.US,D,20121128,000000,8.66515,8.70981,8.65749,8.65749,4936.0935502118,0
+FRD.US,D,20121129,000000,8.62337,8.64824,8.57971,8.62337,10457.280062994,0
+FRD.US,D,20121130,000000,8.58846,8.72673,8.58846,8.70981,23125.246422713,0
+FRD.US,D,20121203,000000,8.75348,8.88478,8.54469,8.54469,16941.557740971,0
+FRD.US,D,20121204,000000,8.68356,8.70981,8.57095,8.6918,15180.246967046,0
+FRD.US,D,20121205,000000,8.65749,8.70116,8.54469,8.57971,5291.974836724,0
+FRD.US,D,20121206,000000,8.54469,8.65749,8.54469,8.54469,4499.7871142053,0
+FRD.US,D,20121207,000000,8.62337,8.64048,8.57095,8.59682,14006.03978443,0
+FRD.US,D,20121210,000000,8.70981,8.80481,8.59682,8.7703,54805.718122881,0
+FRD.US,D,20121211,000000,8.79635,8.79635,8.72673,8.74373,23377.580329251,0
+FRD.US,D,20121212,000000,8.75348,8.79635,8.66515,8.7703,23353.452784403,0
+FRD.US,D,20121213,000000,8.80481,8.84122,8.7703,8.82331,48350.594561596,0
+FRD.US,D,20121214,000000,8.65749,8.86698,8.56209,8.76194,25012.221492723,0
+FRD.US,D,20121217,000000,8.7703,8.88478,8.7703,8.85742,4285.6551536767,0
+FRD.US,D,20121218,000000,8.88478,8.88478,8.57095,8.7872,18239.418590935,0
+FRD.US,D,20121219,000000,8.70981,8.74373,8.52758,8.60526,23367.527185564,0
+FRD.US,D,20121220,000000,8.73459,8.74373,8.6741,8.70981,11255.499671726,0
+FRD.US,D,20121221,000000,8.70981,8.70981,8.56209,8.62337,18854.670984566,0
+FRD.US,D,20121224,000000,8.57095,8.70116,8.57095,8.66515,7083.4450417092,0
+FRD.US,D,20121226,000000,8.61452,8.66515,8.60526,8.65749,5171.3371124825,0
+FRD.US,D,20121227,000000,8.66515,8.76194,8.66515,8.76194,17494.480643744,0
+FRD.US,D,20121228,000000,8.79635,8.79635,8.68356,8.73459,15938.25400103,0
+FRD.US,D,20121231,000000,8.80481,8.84122,8.68356,8.81445,25620.436685773,0
+FRD.US,D,20130102,000000,8.89244,9.08323,8.89244,8.95501,29083.744685871,0
+FRD.US,D,20130103,000000,9.00644,9.26108,8.97192,9.21771,23827.961166419,0
+FRD.US,D,20130104,000000,9.12779,9.36454,9.12779,9.32942,33059.763013995,0
+FRD.US,D,20130107,000000,9.32942,9.45774,9.32942,9.45774,19250.764845825,0
+FRD.US,D,20130108,000000,9.39985,9.49455,9.39985,9.49455,11724.981481898,0
+FRD.US,D,20130109,000000,9.52936,9.62584,9.46768,9.62584,14116.624364984,0
+FRD.US,D,20130110,000000,9.54528,9.64375,9.52936,9.6159,18171.057213865,0
+FRD.US,D,20130111,000000,9.6159,9.7104,9.52936,9.6159,17709.617918642,0
+FRD.US,D,20130114,000000,9.54528,9.79494,9.52936,9.58009,23563.563487456,0
+FRD.US,D,20130115,000000,9.6348,9.75615,9.58009,9.71935,28940.990045519,0
+FRD.US,D,20130116,000000,9.79992,9.8785,9.7104,9.77604,37848.075352011,0
+FRD.US,D,20130117,000000,9.85264,9.86955,9.74819,9.74819,13520.472944358,0
+FRD.US,D,20130118,000000,9.6915,9.7661,9.6338,9.71935,12210.54832197,0
+FRD.US,D,20130122,000000,9.6915,9.73825,9.60595,9.64275,25897.903451529,0
+FRD.US,D,20130123,000000,9.6915,9.6915,9.57809,9.6527,22802.540510367,0
+FRD.US,D,20130124,000000,9.66165,9.71935,9.62386,9.70044,23475.095823014,0
+FRD.US,D,20130125,000000,9.66763,9.6915,9.58805,9.60595,21501.663717297,0
+FRD.US,D,20130128,000000,9.62386,9.62386,9.50051,9.55124,11752.124969852,0
+FRD.US,D,20130129,000000,9.62386,9.7104,9.54428,9.68354,16106.1415006,0
+FRD.US,D,20130130,000000,9.71935,9.7661,9.6527,9.6527,20342.536250211,0
+FRD.US,D,20130131,000000,9.71935,9.73825,9.597,9.66763,18869.750700097,0
+FRD.US,D,20130201,000000,9.6915,9.73825,9.6338,9.64275,19404.577944233,0
+FRD.US,D,20130204,000000,9.66763,9.91431,9.66763,9.83573,48637.109156669,0
+FRD.US,D,20130205,000000,9.786,9.95908,9.71935,9.786,39820.502143358,0
+FRD.US,D,20130206,000000,9.75715,9.96703,9.75715,9.95908,33242.730229094,0
+FRD.US,D,20130207,000000,10.0108,10.2654,9.95908,10.2555,35265.422738875,0
+FRD.US,D,20130208,000000,10.2943,10.4604,10.2486,10.35,25624.457943248,0
+FRD.US,D,20130211,000000,10.4087,10.5559,10.3669,10.3997,33036.640783515,0
+FRD.US,D,20130212,000000,10.4256,10.5389,9.91431,10.1242,104385.81215737,0
+FRD.US,D,20130213,000000,9.91431,10.1322,9.73825,10.1242,38842.331262634,0
+FRD.US,D,20130214,000000,10.0297,10.161,9.94117,10.1421,24902.642226537,0
+FRD.US,D,20130215,000000,10.1421,10.1421,10.0108,10.1152,20904.506982302,0
+FRD.US,D,20130219,000000,10.1789,10.1789,9.56815,9.597,121826.00582521,0
+FRD.US,D,20130220,000000,9.597,9.71935,9.52638,9.71935,32822.508822986,0
+FRD.US,D,20130221,000000,9.6338,9.6527,9.60595,9.64275,16247.890826583,0
+FRD.US,D,20130222,000000,9.67459,9.74819,9.62386,9.68354,11972.288816593,0
+FRD.US,D,20130225,000000,9.73825,9.73825,9.6527,9.6527,23625.892978315,0
+FRD.US,D,20130226,000000,9.67459,9.7661,9.56815,9.6149,34835.148189081,0
+FRD.US,D,20130227,000000,9.597,9.70044,9.597,9.62386,27425.98129192,0
+FRD.US,D,20130228,000000,9.64275,9.7104,9.58805,9.58805,8505.9648733893,0
+FRD.US,D,20130301,000000,9.55124,9.67459,9.55124,9.58805,21837.438716436,0
+FRD.US,D,20130304,000000,9.64275,9.67459,9.52638,9.64275,23541.446571346,0
+FRD.US,D,20130305,000000,9.6338,9.67459,9.55124,9.5582,21936.964838935,0
+FRD.US,D,20130306,000000,9.53532,9.6915,9.53532,9.66763,6563.6975131024,0
+FRD.US,D,20130307,000000,9.66763,9.77604,9.6149,9.71935,9036.7708600516,0
+FRD.US,D,20130308,000000,9.73825,9.79992,9.70044,9.70044,15443.63933164,0
+FRD.US,D,20130311,000000,9.7104,9.83573,9.62386,9.6915,19748.395458321,0
+FRD.US,D,20130312,000000,9.7283,9.80887,9.6149,9.74819,8070.6637517515,0
+FRD.US,D,20130313,000000,9.82677,9.82677,9.6149,9.6149,11458.573174198,0
+FRD.US,D,20130314,000000,9.70044,9.70044,9.52638,9.54428,9802.8204089847,0
+FRD.US,D,20130315,000000,9.56815,9.64275,9.19344,9.28914,36302.907167352,0
+FRD.US,D,20130318,000000,9.21085,9.34096,9.17434,9.33201,28335.790795574,0
+FRD.US,D,20130319,000000,9.38691,9.56815,9.29769,9.5204,20248.036699555,0
+FRD.US,D,20130320,000000,9.47365,9.50051,9.35061,9.4273,16094.077728175,0
+FRD.US,D,20130321,000000,9.25531,9.38691,9.25531,9.34096,16744.516124711,0
+FRD.US,D,20130322,000000,9.00644,9.41238,9.00644,9.202,20487.3015193,0
+FRD.US,D,20130325,000000,8.97192,8.98147,8.59254,8.73229,104051.0424726,0
+FRD.US,D,20130326,000000,8.59254,8.85654,8.59254,8.84858,39150.962773818,0
+FRD.US,D,20130327,000000,8.81267,8.92676,8.52212,8.91811,41598.90326155,0
+FRD.US,D,20130328,000000,8.85654,8.87464,8.65371,8.7685,32085.613390745,0
+FRD.US,D,20130401,000000,8.68902,8.7504,8.6369,8.71528,28908.819985721,0
+FRD.US,D,20130402,000000,8.72384,8.72384,8.65371,8.67062,19502.093437995,0
+FRD.US,D,20130403,000000,8.67062,8.70623,8.59254,8.59254,18631.49119472,0
+FRD.US,D,20130404,000000,8.53952,8.71528,8.46064,8.6193,28464.471034764,0
+FRD.US,D,20130405,000000,8.62904,8.79347,8.53952,8.68902,31841.321999156,0
+FRD.US,D,20130408,000000,8.66177,8.80292,8.62904,8.75995,7523.7727351904,0
+FRD.US,D,20130409,000000,8.80292,8.81267,8.6369,8.77696,22119.932054035,0
+FRD.US,D,20130410,000000,8.78541,8.80292,8.6007,8.72384,20878.368808717,0
+FRD.US,D,20130411,000000,8.69748,8.77696,8.6369,8.73229,11502.80700642,0
+FRD.US,D,20130412,000000,8.73229,8.73229,8.54807,8.58388,14432.29307675,0
+FRD.US,D,20130415,000000,8.58388,8.6007,8.34584,8.36336,41366.675642386,0
+FRD.US,D,20130416,000000,8.37211,8.38096,8.24886,8.37211,23411.761017787,0
+FRD.US,D,20130417,000000,8.42562,8.42562,8.27442,8.3367,15460.729675907,0
+FRD.US,D,20130418,000000,8.32774,8.3543,8.14999,8.2033,17123.519641702,0
+FRD.US,D,20130419,000000,8.1856,8.24767,8.14999,8.14999,21321.712445303,0
+FRD.US,D,20130422,000000,8.06126,8.21245,7.99889,8.16769,22781.428908625,0
+FRD.US,D,20130423,000000,8.07897,8.39011,8.06971,8.3543,14003.023841323,0
+FRD.US,D,20130424,000000,8.34565,8.47884,8.26548,8.45218,7511.7089627662,0
+FRD.US,D,20130425,000000,8.47884,8.62148,8.45218,8.58567,14946.008719144,0
+FRD.US,D,20130426,000000,8.6556,8.83445,8.57682,8.75348,20448.094258922,0
+FRD.US,D,20130429,000000,8.71797,8.79715,8.47884,8.47884,13499.361342616,0
+FRD.US,D,20130430,000000,8.48799,8.53246,8.39011,8.46123,21701.721276664,0
+FRD.US,D,20130501,000000,8.36326,8.60248,8.36326,8.54101,47383.482138927,0
+FRD.US,D,20130502,000000,8.57682,8.57682,8.5053,8.56797,14089.48087703,0
+FRD.US,D,20130503,000000,8.54101,8.70026,8.49655,8.70026,26124.099184482,0
+FRD.US,D,20130506,000000,8.68266,8.70026,8.51465,8.51465,13843.178856704,0
+FRD.US,D,20130507,000000,8.53236,8.62148,8.51465,8.60248,56569.039525543,0
+FRD.US,D,20130508,000000,8.51465,8.86022,8.51465,8.85236,46546.055269818,0
+FRD.US,D,20130509,000000,8.87941,8.9944,8.6556,8.68266,19933.373302159,0
+FRD.US,D,20130510,000000,8.60248,8.68266,8.48789,8.64745,9490.1676403257,0
+FRD.US,D,20130513,000000,8.64745,8.68266,8.55881,8.59432,8505.9648733893,0
+FRD.US,D,20130514,000000,8.6556,8.68266,8.57682,8.62148,16045.822638479,0
+FRD.US,D,20130515,000000,8.62148,8.74463,8.62148,8.63063,3410.0263385577,0
+FRD.US,D,20130516,000000,8.61174,8.73547,8.60248,8.62148,14909.817401872,0
+FRD.US,D,20130517,000000,8.70026,8.73547,8.61174,8.61174,6440.0438457549,0
+FRD.US,D,20130520,000000,8.62148,8.74463,8.62148,8.70892,19077.850774413,0
+FRD.US,D,20130521,000000,8.73547,8.75348,8.62148,8.63063,11942.129385532,0
+FRD.US,D,20130522,000000,8.62148,8.67321,8.57682,8.57682,18604.347706766,0
+FRD.US,D,20130523,000000,8.61174,8.6918,8.61174,8.67321,11477.674147203,0
+FRD.US,D,20130524,000000,8.61174,8.6918,8.61174,8.6556,4742.0678770568,0
+FRD.US,D,20130528,000000,8.68266,8.74463,8.59432,8.64745,6707.4574678234,0
+FRD.US,D,20130529,000000,8.64745,8.66415,8.49665,8.66415,23056.885045643,0
+FRD.US,D,20130530,000000,8.63063,8.68266,8.62148,8.66415,16047.833267216,0
+FRD.US,D,20130531,000000,8.62904,8.66276,8.62904,8.62904,3466.3239432037,0
+FRD.US,D,20130603,000000,8.53236,8.6556,8.5053,8.55881,9211.6955602017,0
+FRD.US,D,20130604,000000,8.59432,8.78899,8.57682,8.70892,23702.296870334,0
+FRD.US,D,20130605,000000,8.66415,8.87016,8.66415,8.8067,12293.98941457,0
+FRD.US,D,20130606,000000,8.72673,8.77128,8.72673,8.75348,9727.4218313338,0
+FRD.US,D,20130607,000000,8.75348,8.77128,8.6918,8.70892,9157.4085842931,0
+FRD.US,D,20130610,000000,8.71797,8.78074,8.56797,8.76273,17977.03154071,0
+FRD.US,D,20130611,000000,8.70892,8.75348,8.66415,8.67321,4858.6843438235,0
+FRD.US,D,20130612,000000,8.71797,8.71797,8.5053,8.5053,28142.770436787,0
+FRD.US,D,20130613,000000,8.51465,8.8067,8.51465,8.78074,16404.719868097,0
+FRD.US,D,20130614,000000,8.86022,8.86022,8.60248,8.64745,6697.4043241366,0
+FRD.US,D,20130617,000000,8.56797,8.71797,8.51465,8.58567,13991.965383268,0
+FRD.US,D,20130618,000000,8.55881,8.70026,8.55881,8.6556,13423.962764965,0
+FRD.US,D,20130619,000000,8.68266,8.6918,8.54947,8.59432,15516.021966185,0
+FRD.US,D,20130620,000000,8.57682,8.59432,8.49655,8.5053,14881.668599549,0
+FRD.US,D,20130621,000000,8.66415,8.68266,8.49655,8.63063,14351.867927256,0
+FRD.US,D,20130624,000000,8.63063,8.66415,8.49655,8.54101,20452.115516396,0
+FRD.US,D,20130625,000000,8.56787,8.62148,8.5234,8.62148,16218.736709891,0
+FRD.US,D,20130626,000000,8.58567,8.59432,8.53236,8.53236,6433.0066451741,0
+FRD.US,D,20130627,000000,8.58567,8.70026,8.58567,8.62148,8270.7213111186,0
+FRD.US,D,20130628,000000,8.70892,8.75348,8.57682,8.75348,12817.758200652,0
+FRD.US,D,20130701,000000,8.75348,8.75348,8.57682,8.62148,22195.330631686,0
+FRD.US,D,20130702,000000,8.57682,8.6918,8.54111,8.62148,15474.804077069,0
+FRD.US,D,20130703,000000,8.57682,8.57682,8.53246,8.55871,2639.9555321499,0
+FRD.US,D,20130705,000000,8.63063,8.63063,8.54111,8.58567,9992.8248246649,0
+FRD.US,D,20130708,000000,8.58567,8.62148,8.54111,8.60248,8654.7513999538,0
+FRD.US,D,20130709,000000,8.62148,8.73547,8.54111,8.59432,13223.905205597,0
+FRD.US,D,20130710,000000,8.57682,8.74373,8.56787,8.66415,17956.925253336,0
+FRD.US,D,20130711,000000,8.67321,8.79715,8.67321,8.77128,5570.4469168479,0
+FRD.US,D,20130712,000000,8.66415,8.77128,8.53246,8.77128,8713.0596333371,0
+FRD.US,D,20130715,000000,8.74373,8.77128,8.63063,8.77128,17153.679072763,0
+FRD.US,D,20130716,000000,8.72673,8.87016,8.71797,8.87016,26427.704123822,0
+FRD.US,D,20130717,000000,8.93273,8.93273,8.76194,8.90527,18690.804742472,0
+FRD.US,D,20130718,000000,8.7882,8.92288,8.67142,8.7882,19702.150997363,0
+FRD.US,D,20130719,000000,8.7703,8.77954,8.70812,8.77954,4637.5151827142,0
+FRD.US,D,20130722,000000,8.77954,8.77954,8.67142,8.67142,14343.825412306,0
+FRD.US,D,20130723,000000,8.56548,8.73459,8.56548,8.73459,17593.001451875,0
+FRD.US,D,20130724,000000,8.73459,8.82421,8.69937,8.82421,43571.330052898,0
+FRD.US,D,20130725,000000,8.82421,9.05747,8.82421,8.98783,36903.079845453,0
+FRD.US,D,20130726,000000,8.94188,8.97849,8.87941,8.95978,2578.6313556605,0
+FRD.US,D,20130729,000000,8.99619,9.12978,8.94188,9.06602,15739.201756032,0
+FRD.US,D,20130730,000000,9.11078,9.11078,8.87941,8.91343,12151.234774218,0
+FRD.US,D,20130731,000000,8.96943,9.13833,8.83355,8.83355,14692.669498237,0
+FRD.US,D,20130801,000000,8.87016,8.96943,8.85236,8.85236,15521.048538028,0
+FRD.US,D,20130802,000000,8.82421,8.95978,8.82421,8.82421,32469.643479581,0
+FRD.US,D,20130805,000000,8.85236,8.87941,8.77954,8.87941,11481.695404678,0
+FRD.US,D,20130806,000000,8.8431,8.93273,8.77954,8.87941,9951.6069355491,0
+FRD.US,D,20130807,000000,8.8431,8.97849,8.73459,8.73459,15876.929824541,0
+FRD.US,D,20130808,000000,8.8431,8.92288,8.75259,8.82421,7752.9844112491,0
+FRD.US,D,20130809,000000,8.87941,9.00455,8.87941,8.92288,7891.7177941267,0
+FRD.US,D,20130812,000000,8.95113,8.95978,8.82421,8.91343,29146.074176729,0
+FRD.US,D,20130813,000000,8.90527,8.95978,8.77954,8.86022,28801.251348272,0
+FRD.US,D,20130814,000000,8.81625,8.86022,8.73459,8.86022,37600.768017316,0
+FRD.US,D,20130815,000000,8.88757,8.95113,8.8067,8.95113,11572.173697859,0
+FRD.US,D,20130816,000000,8.95113,8.95113,8.87016,8.87941,5606.6382341204,0
+FRD.US,D,20130819,000000,8.94188,8.94188,8.7882,8.7882,4992.3911548578,0
+FRD.US,D,20130820,000000,8.77954,8.95978,8.74303,8.75259,11412.328713239,0
+FRD.US,D,20130821,000000,8.7703,8.90527,8.74303,8.75259,18572.177646967,0
+FRD.US,D,20130822,000000,8.82421,8.95113,8.76194,8.90527,15949.312459085,0
+FRD.US,D,20130823,000000,8.92288,8.92288,8.8431,8.8431,3504.5258892135,0
+FRD.US,D,20130826,000000,8.81625,8.92288,8.76194,8.8431,3752.8385382771,0
+FRD.US,D,20130827,000000,8.76194,8.95978,8.76194,8.87016,7226.1996820615,0
+FRD.US,D,20130828,000000,8.95978,8.95978,8.87941,8.87941,10928.772501905,0
+FRD.US,D,20130829,000000,8.7882,8.95113,8.7882,8.88757,6681.3192942377,0
+FRD.US,D,20130830,000000,8.85236,8.95978,8.85236,8.86022,4783.2857661726,0
+FRD.US,D,20130903,000000,9.00455,9.00455,8.88757,8.91343,10366.801769813,0
+FRD.US,D,20130904,000000,8.92288,8.98783,8.80481,8.91343,6422.9535014874,0
+FRD.US,D,20130905,000000,8.92288,8.95978,8.83266,8.85922,14782.142477049,0
+FRD.US,D,20130906,000000,8.8067,8.96943,8.8067,8.86022,10917.714043849,0
+FRD.US,D,20130909,000000,8.87016,9.18419,8.77954,9.04831,62689.393402058,0
+FRD.US,D,20130910,000000,9.0134,9.26566,8.96943,9.2572,36474.815924396,0
+FRD.US,D,20130911,000000,9.17434,9.26566,9.17434,9.23095,16824.941274205,0
+FRD.US,D,20130912,000000,9.26566,9.27452,9.2572,9.27452,4317.8252134744,0
+FRD.US,D,20130913,000000,9.203,9.26566,9.10203,9.22139,5970.562035582,0
+FRD.US,D,20130916,000000,9.14809,9.2572,9.05747,9.19344,12377.43050717,0
+FRD.US,D,20130917,000000,9.11078,9.19344,8.95978,9.03876,12184.410148384,0
+FRD.US,D,20130918,000000,8.95978,9.03876,8.91343,8.95978,7182.9711642084,0
+FRD.US,D,20130919,000000,8.95978,9.12978,8.93273,8.93273,12443.781255503,0
+FRD.US,D,20130920,000000,8.83355,9.03021,8.83355,8.95978,18389.210431868,0
+FRD.US,D,20130923,000000,8.90527,8.98783,8.81625,8.81625,9098.095036541,0
+FRD.US,D,20130924,000000,8.8067,8.95978,8.8067,8.87941,8636.6557413176,0
+FRD.US,D,20130925,000000,8.83355,8.95978,8.83355,8.92288,23881.242827959,0
+FRD.US,D,20130926,000000,8.75259,9.28148,8.75259,9.13833,52227.086767221,0
+FRD.US,D,20130927,000000,9.03956,9.13078,8.97849,9.02255,10510.561724534,0
+FRD.US,D,20130930,000000,8.97849,8.97849,8.74303,8.95978,22348.138415725,0
+FRD.US,D,20131001,000000,8.89613,9.10203,8.83355,9.09288,22945.295150719,0
+FRD.US,D,20131002,000000,9.04831,9.04831,8.87941,8.89613,9753.5600049194,0
+FRD.US,D,20131003,000000,8.89613,8.95978,8.83355,8.83355,9970.707908554,0
+FRD.US,D,20131004,000000,8.92288,8.96943,8.83266,8.92288,33787.610616918,0
+FRD.US,D,20131007,000000,8.85236,8.94188,8.79715,8.8431,23381.601586726,0
+FRD.US,D,20131008,000000,8.85146,8.93273,8.84221,8.85146,4036.3371902444,0
+FRD.US,D,20131009,000000,8.89523,8.91343,8.74115,8.77786,28929.931587463,0
+FRD.US,D,20131010,000000,8.86022,8.94188,8.73459,8.91343,75838.905344374,0
+FRD.US,D,20131011,000000,8.86022,8.95978,8.86022,8.95978,20783.86925806,0
+FRD.US,D,20131014,000000,9.02255,9.07567,8.87842,9.06691,18252.487677728,0
+FRD.US,D,20131015,000000,9.07567,9.13078,8.89523,8.95978,19665.95968009,0
+FRD.US,D,20131016,000000,8.95978,9.11278,8.87842,9.0312,11745.087769272,0
+FRD.US,D,20131017,000000,9.12212,9.12212,9.00455,9.00455,9193.5999015655,0
+FRD.US,D,20131018,000000,9.0312,9.22329,9.0312,9.13933,16588.692397565,0
+FRD.US,D,20131021,000000,9.05826,9.16679,9.04931,9.16679,21592.142010478,0
+FRD.US,D,20131022,000000,9.12212,9.21374,9.04931,9.07567,6312.3689209327,0
+FRD.US,D,20131023,000000,9.07567,9.07567,8.91343,8.95978,13294.277211405,0
+FRD.US,D,20131024,000000,8.93273,9.21374,8.93273,9.17633,24961.955774289,0
+FRD.US,D,20131025,000000,9.07567,9.07567,8.94188,8.94188,16249.90145532,0
+FRD.US,D,20131028,000000,8.87842,9.02255,8.87842,8.91343,5810.7170509621,0
+FRD.US,D,20131029,000000,8.92288,8.97849,8.87842,8.91343,4421.3725934483,0
+FRD.US,D,20131030,000000,8.89523,9.10302,8.89523,8.90427,11331.903563745,0
+FRD.US,D,20131031,000000,8.92288,9.0312,8.91343,8.95978,6422.9535014874,0
+FRD.US,D,20131101,000000,9.02255,9.12212,9.00455,9.12212,15592.425858205,0
+FRD.US,D,20131104,000000,9.24079,9.24079,9.05826,9.24079,10184.839869083,0
+FRD.US,D,20131105,000000,9.20398,9.24079,9.06691,9.16679,36117.929323515,0
+FRD.US,D,20131106,000000,9.10302,9.16679,9.08522,9.16679,5747.3822457354,0
+FRD.US,D,20131107,000000,9.10302,9.13078,8.89523,9.09477,5840.8764820225,0
+FRD.US,D,20131108,000000,9.0312,9.16679,9.0312,9.13078,4265.5488663032,0
+FRD.US,D,20131111,000000,9.0312,9.16679,9.0312,9.10302,4110.7304535267,0
+FRD.US,D,20131112,000000,9.13933,9.13933,8.89523,8.89523,4817.4664547077,0
+FRD.US,D,20131113,000000,8.99619,9.03956,8.95113,9.0312,18505.826898635,0
+FRD.US,D,20131114,000000,8.80481,8.99619,8.80481,8.90427,23141.331452611,0
+FRD.US,D,20131115,000000,8.85146,8.90427,8.58935,8.66077,40073.841364265,0
+FRD.US,D,20131118,000000,8.60726,8.79536,8.48969,8.56209,57095.82425473,0
+FRD.US,D,20131119,000000,8.47177,8.56209,8.3543,8.43548,27393.811232122,0
+FRD.US,D,20131120,000000,8.44462,8.53504,8.30925,8.53504,52649.318802066,0
+FRD.US,D,20131121,000000,8.52609,8.56209,8.48969,8.53504,8113.8922696047,0
+FRD.US,D,20131122,000000,8.53504,8.54409,8.32735,8.49873,30035.777393009,0
+FRD.US,D,20131125,000000,8.39967,8.39967,7.70436,7.78543,108754.90840365,0
+FRD.US,D,20131126,000000,7.78543,7.83954,7.61394,7.72197,75303.072785868,0
+FRD.US,D,20131127,000000,7.63185,7.75807,7.61394,7.6769,33447.814360305,0
+FRD.US,D,20131129,000000,7.6769,7.75807,7.61394,7.695,29910.113096924,0
+FRD.US,D,20131202,000000,7.72197,7.72197,7.63185,7.72197,55239.008615781,0
+FRD.US,D,20131203,000000,7.74952,7.76752,7.63185,7.76752,39453.56239879,0
+FRD.US,D,20131204,000000,7.79428,7.81229,7.68586,7.71341,17750.835807757,0
+FRD.US,D,20131205,000000,7.78543,7.96607,7.72197,7.9208,54714.234515331,0
+FRD.US,D,20131206,000000,7.99312,8.05649,7.9029,7.9029,19025.574427242,0
+FRD.US,D,20131209,000000,7.9029,7.92966,7.70436,7.75807,42460.457675508,0
+FRD.US,D,20131210,000000,7.6769,7.74037,7.65005,7.65005,23911.40225902,0
+FRD.US,D,20131211,000000,7.57753,7.66775,7.50572,7.58658,28351.875825473,0
+FRD.US,D,20131212,000000,7.54152,7.9029,7.54152,7.80353,43663.818974816,0
+FRD.US,D,20131213,000000,7.8845,7.95691,7.74952,7.75807,32097.677163169,0
+FRD.US,D,20131216,000000,7.72197,7.89385,7.71341,7.77647,20774.821428743,0
+FRD.US,D,20131217,000000,7.70436,7.9029,7.62289,7.82143,34221.906424187,0
+FRD.US,D,20131218,000000,7.86669,7.9029,7.6769,7.68586,18709.905715477,0
+FRD.US,D,20131219,000000,7.60458,7.84858,7.58658,7.74037,32120.799393649,0
+FRD.US,D,20131220,000000,7.695,7.85784,7.695,7.70436,31650.312269107,0
+FRD.US,D,20131223,000000,7.6591,7.74952,7.64059,7.72197,53884.850161171,0
+FRD.US,D,20131224,000000,7.6591,7.80353,7.63185,7.80353,22477.823969284,0
+FRD.US,D,20131226,000000,7.75807,7.77647,7.6769,7.68586,15959.365602772,0
+FRD.US,D,20131227,000000,7.74037,7.76752,7.6769,7.75807,16777.691498876,0
+FRD.US,D,20131230,000000,7.75807,7.75807,7.55047,7.6769,81501.84118314,0
+FRD.US,D,20131231,000000,7.64059,7.677,7.52332,7.677,67227.382462273,0
+FRD.US,D,20140102,000000,7.62289,7.71341,7.57753,7.6769,18411.327347979,0
+FRD.US,D,20140103,000000,7.64059,7.73121,7.61394,7.6591,13067.076164084,0
+FRD.US,D,20140106,000000,7.6769,7.695,7.63185,7.63185,11269.574072887,0
+FRD.US,D,20140107,000000,7.695,7.73121,7.64059,7.64059,13371.686417794,0
+FRD.US,D,20140108,000000,7.65005,7.74037,7.65005,7.65005,18202.221959295,0
+FRD.US,D,20140109,000000,7.65005,7.72197,7.54152,7.54152,32671.711667684,0
+FRD.US,D,20140110,000000,7.59584,7.73121,7.53237,7.73121,32040.374244155,0
+FRD.US,D,20140113,000000,7.60458,7.66775,7.54152,7.65005,27802.974180175,0
+FRD.US,D,20140114,000000,7.61394,7.76752,7.55047,7.76752,30033.766764272,0
+FRD.US,D,20140115,000000,7.78543,7.82153,7.70416,7.82153,8179.2377035688,0
+FRD.US,D,20140116,000000,7.9032,7.9032,7.75807,7.83078,3635.2167571417,0
+FRD.US,D,20140117,000000,7.77647,7.88479,7.77647,7.80363,15124.954676769,0
+FRD.US,D,20140121,000000,7.78543,8.14751,7.78543,7.97561,22197.341260423,0
+FRD.US,D,20140122,000000,8.01192,8.12949,7.96657,8.00277,12604.631554492,0
+FRD.US,D,20140123,000000,8.02973,8.04813,7.96657,7.96657,8525.0658463942,0
+FRD.US,D,20140124,000000,8.01192,8.13815,7.87585,7.87585,16848.063504684,0
+FRD.US,D,20140127,000000,7.95731,7.95731,7.6589,7.6589,17367.811033291,0
+FRD.US,D,20140128,000000,7.64975,7.68566,7.60419,7.60419,6733.595641409,0
+FRD.US,D,20140129,000000,7.62259,7.68566,7.51386,7.51386,13029.879532443,0
+FRD.US,D,20140130,000000,7.47737,7.54103,7.23306,7.54103,31990.108525721,0
+FRD.US,D,20140131,000000,7.47737,7.54103,7.47737,7.54103,4854.6630863488,0
+FRD.US,D,20140203,000000,7.48681,7.48681,7.22411,7.33263,26261.82725299,0
+FRD.US,D,20140204,000000,7.34178,7.42306,7.24221,7.24221,66220.057464857,0
+FRD.US,D,20140205,000000,7.24221,7.40535,7.12443,7.31483,41676.312467939,0
+FRD.US,D,20140206,000000,7.28757,7.44155,7.28757,7.35094,9395.6680896699,0
+FRD.US,D,20140207,000000,7.33263,7.33263,7.25116,7.32348,6518.4583665118,0
+FRD.US,D,20140210,000000,7.24221,7.46861,7.24221,7.45955,61037.661894319,0
+FRD.US,D,20140211,000000,7.44155,7.59544,7.24221,7.49566,45852.388355429,0
+FRD.US,D,20140212,000000,7.45955,7.45955,7.29643,7.42306,4146.9217707991,0
+FRD.US,D,20140213,000000,7.36894,7.42306,7.26966,7.38734,20705.454737304,0
+FRD.US,D,20140214,000000,7.51386,7.64029,7.34178,7.45061,33396.543327502,0
+FRD.US,D,20140218,000000,7.46861,7.46861,7.39619,7.42306,16175.508192038,0
+FRD.US,D,20140219,000000,7.4327,7.55007,7.42306,7.46861,18400.268889924,0
+FRD.US,D,20140220,000000,7.54103,7.78543,7.54103,7.78543,21862.571575653,0
+FRD.US,D,20140221,000000,7.75807,7.79438,7.6589,7.6589,15153.103479092,0
+FRD.US,D,20140224,000000,7.74027,7.9393,7.40535,7.54103,65374.588080798,0
+FRD.US,D,20140225,000000,7.54103,8.07499,7.4327,7.74942,144876.85898464,0
+FRD.US,D,20140226,000000,7.55913,7.78543,7.55913,7.60419,10546.753041807,0
+FRD.US,D,20140227,000000,7.60419,7.69481,7.60419,7.61354,6096.2263316668,0
+FRD.US,D,20140228,000000,7.59544,7.69481,7.59544,7.64975,6144.4814213634,0
+FRD.US,D,20140303,000000,7.64975,8.04813,7.4327,7.61354,131994.76066439,0
+FRD.US,D,20140304,000000,7.70416,7.70416,7.62259,7.62259,9086.0312641169,0
+FRD.US,D,20140305,000000,7.6768,7.78543,7.55913,7.64029,4747.0944489002,0
+FRD.US,D,20140306,000000,7.73111,7.89405,7.69481,7.80363,23342.394326347,0
+FRD.US,D,20140307,000000,7.83078,7.99362,7.73111,7.81239,5974.5832930567,0
+FRD.US,D,20140310,000000,7.87585,8.08414,7.74942,7.9211,15037.492326694,0
+FRD.US,D,20140311,000000,7.86689,8.03898,7.80363,7.83964,10764.90625981,0
+FRD.US,D,20140312,000000,7.77647,7.83078,7.77647,7.78543,7060.3228112296,0
+FRD.US,D,20140313,000000,7.74942,7.78543,7.69481,7.78543,7995.2651741006,0
+FRD.US,D,20140314,000000,7.73111,7.96657,7.70416,7.94846,9802.8204089847,0
+FRD.US,D,20140317,000000,7.89405,7.89405,7.72187,7.74027,9747.5281187074,0
+FRD.US,D,20140318,000000,7.81239,7.83078,7.73111,7.73111,3663.3655594647,0
+FRD.US,D,20140319,000000,7.77647,7.91195,7.74942,7.74942,10450.242862414,0
+FRD.US,D,20140320,000000,7.74027,7.81239,7.69481,7.81239,3453.2548564109,0
+FRD.US,D,20140321,000000,7.75807,7.96657,7.70416,7.96657,9342.3864281299,0
+FRD.US,D,20140324,000000,7.83964,7.83964,7.55913,7.61354,32453.558449681,0
+FRD.US,D,20140325,000000,7.55007,7.72187,7.55007,7.72187,27589.847534014,0
+FRD.US,D,20140326,000000,7.71331,7.74942,7.57703,7.58608,6738.6222132524,0
+FRD.US,D,20140327,000000,7.60419,7.91195,7.60419,7.81239,29024.431138119,0
+FRD.US,D,20140328,000000,7.84878,7.93006,7.70416,7.77647,14760.025560938,0
+FRD.US,D,20140331,000000,7.69481,7.9393,7.63145,7.63145,12701.141733885,0
+FRD.US,D,20140401,000000,7.60419,7.6589,7.57703,7.59544,6520.4689952492,0
+FRD.US,D,20140402,000000,7.54103,7.74942,7.54103,7.60419,16404.719868097,0
+FRD.US,D,20140403,000000,7.64975,7.78543,7.57703,7.69481,13220.889262492,0
+FRD.US,D,20140404,000000,7.64975,7.75807,7.61354,7.61354,4438.4629377159,0
+FRD.US,D,20140407,000000,7.69481,7.69481,7.57703,7.57703,12873.050490929,0
+FRD.US,D,20140408,000000,7.6589,7.69481,7.57703,7.60419,3782.9979693374,0
+FRD.US,D,20140409,000000,7.55913,7.6589,7.55913,7.55913,7427.2625557972,0
+FRD.US,D,20140410,000000,7.59544,7.59544,7.51386,7.51386,4867.7321731416,0
+FRD.US,D,20140411,000000,7.58608,7.58608,7.51386,7.51386,4303.7508123129,0
+FRD.US,D,20140414,000000,7.49566,7.61354,7.49566,7.51386,18147.934983385,0
+FRD.US,D,20140415,000000,7.52262,7.62259,7.52262,7.58608,6840.158964489,0
+FRD.US,D,20140416,000000,7.58608,7.61354,7.55913,7.58608,7072.3865836537,0
+FRD.US,D,20140417,000000,7.63145,7.6768,7.53177,7.60419,12380.446450277,0
+FRD.US,D,20140421,000000,7.60419,7.69481,7.53177,7.69481,19737.337000266,0
+FRD.US,D,20140422,000000,7.69481,7.69481,7.61354,7.68566,14032.177958016,0
+FRD.US,D,20140423,000000,7.69481,7.71341,7.57674,7.71341,22937.252635771,0
+FRD.US,D,20140424,000000,7.70416,7.71341,7.57674,7.57674,3289.3886143163,0
+FRD.US,D,20140425,000000,7.57674,7.71341,7.54073,7.64965,6341.5230376244,0
+FRD.US,D,20140428,000000,7.64965,7.93066,7.59534,7.62239,48734.624650431,0
+FRD.US,D,20140429,000000,7.61334,7.83118,7.61334,7.62239,3511.5630897942,0
+FRD.US,D,20140430,000000,7.68566,7.9217,7.59534,7.78562,58424.849850124,0
+FRD.US,D,20140501,000000,7.78562,7.84918,7.68566,7.71341,26243.731594354,0
+FRD.US,D,20140502,000000,7.78562,7.78562,7.59534,7.59534,13504.387914459,0
+FRD.US,D,20140505,000000,7.71341,7.71341,7.45906,7.63135,50115.926592996,0
+FRD.US,D,20140506,000000,7.63135,7.68566,7.50452,7.59534,10237.116216254,0
+FRD.US,D,20140507,000000,7.61334,7.64965,7.55883,7.55883,3513.5737185316,0
+FRD.US,D,20140508,000000,7.51347,7.6588,7.50452,7.64965,3034.0387646719,0
+FRD.US,D,20140509,000000,7.52232,7.63135,7.44096,7.44096,14421.234618694,0
+FRD.US,D,20140512,000000,7.53138,7.64019,7.48631,7.62239,19053.723229565,0
+FRD.US,D,20140513,000000,7.54073,7.6768,7.48631,7.62239,29938.261899248,0
+FRD.US,D,20140514,000000,7.58588,7.61334,7.48631,7.59534,16766.633040821,0
+FRD.US,D,20140515,000000,7.48631,7.57674,7.28667,7.48631,67738.082161562,0
+FRD.US,D,20140516,000000,7.35004,7.55883,7.35004,7.54977,10713.635227007,0
+FRD.US,D,20140519,000000,7.45906,7.54073,7.3955,7.50452,13753.705877892,0
+FRD.US,D,20140520,000000,7.48631,7.56778,7.3955,7.3955,13287.240010824,0
+FRD.US,D,20140521,000000,7.3955,7.48631,7.36814,7.36814,18730.012002851,0
+FRD.US,D,20140522,000000,7.47697,7.47697,7.36814,7.40465,8531.0977326063,0
+FRD.US,D,20140523,000000,7.44096,7.46801,7.33204,7.35004,10135.579465017,0
+FRD.US,D,20140527,000000,7.35879,7.44096,7.35879,7.3955,6860.2652518625,0
+FRD.US,D,20140528,000000,7.3955,7.51347,7.3955,7.45011,8712.0543189684,0
+FRD.US,D,20140529,000000,7.4133,7.49517,7.35004,7.45906,16139.316874765,0
+FRD.US,D,20140530,000000,7.42236,7.53138,7.42236,7.47697,14692.669498237,0
+FRD.US,D,20140602,000000,7.36814,7.53138,7.36814,7.52232,21811.300542851,0
+FRD.US,D,20140603,000000,7.46801,7.60399,7.35004,7.3955,30022.708306216,0
+FRD.US,D,20140604,000000,7.47697,7.57674,7.38655,7.57674,8618.5600826813,0
+FRD.US,D,20140605,000000,7.57674,7.62239,7.40465,7.54073,6648.1439200714,0
+FRD.US,D,20140606,000000,7.54073,7.61334,7.53138,7.60399,11201.212695816,0
+FRD.US,D,20140609,000000,7.55883,7.61334,7.55883,7.61334,8321.9923439212,0
+FRD.US,D,20140610,000000,7.54977,7.60399,7.4133,7.60399,6477.240477396,0
+FRD.US,D,20140611,000000,7.46801,7.53138,7.44096,7.53138,2842.0237202543,0
+FRD.US,D,20140612,000000,7.44096,7.53138,7.432,7.53138,6458.1395043911,0
+FRD.US,D,20140613,000000,7.40465,7.49517,7.40465,7.49517,5916.2750596734,0
+FRD.US,D,20140616,000000,7.44096,7.54977,7.38655,7.51347,2651.0139902054,0
+FRD.US,D,20140617,000000,7.3955,7.53138,7.3955,7.42236,7779.1225848347,0
+FRD.US,D,20140618,000000,7.45906,7.48631,7.40465,7.46801,2828.9546334615,0
+FRD.US,D,20140619,000000,7.53138,7.63135,7.48631,7.60399,27367.673058537,0
+FRD.US,D,20140620,000000,7.59534,7.70416,7.56778,7.6588,5521.1865127827,0
+FRD.US,D,20140623,000000,7.6588,7.71341,7.46801,7.64019,13755.716506629,0
+FRD.US,D,20140624,000000,7.69481,7.76762,7.69481,7.70416,15480.835963281,0
+FRD.US,D,20140625,000000,7.71341,7.76762,7.62239,7.64965,4124.8048546882,0
+FRD.US,D,20140626,000000,7.64965,7.6768,7.62239,7.63135,3636.2220715104,0
+FRD.US,D,20140627,000000,7.63135,7.97621,7.53138,7.97621,26724.271862583,0
+FRD.US,D,20140630,000000,7.74952,7.85844,7.64019,7.66755,5300.0173516734,0
+FRD.US,D,20140701,000000,7.62239,7.77667,7.53138,7.66755,19622.731162237,0
+FRD.US,D,20140702,000000,7.70416,7.83118,7.54073,7.63135,8927.1915938657,0
+FRD.US,D,20140703,000000,7.55883,7.66755,7.55883,7.6588,11863.714864776,0
+FRD.US,D,20140707,000000,7.59534,7.64019,7.55883,7.59534,18502.810955529,0
+FRD.US,D,20140708,000000,7.64965,7.64965,7.52232,7.61334,11134.861947484,0
+FRD.US,D,20140709,000000,7.57674,7.66755,7.57674,7.66755,3623.1529847175,0
+FRD.US,D,20140710,000000,7.66755,7.69481,7.56778,7.68566,3962.9492413309,0
+FRD.US,D,20140711,000000,7.62239,7.69481,7.62239,7.6768,9669.1135979504,0
+FRD.US,D,20140714,000000,7.6768,7.6768,7.50452,7.64019,22199.35188916,0
+FRD.US,D,20140715,000000,7.6588,7.66755,7.62239,7.62239,5512.1386834646,0
+FRD.US,D,20140716,000000,7.695,7.695,7.57664,7.6769,3906.6516366849,0
+FRD.US,D,20140717,000000,7.64975,7.68586,7.59524,7.64975,8204.3705627858,0
+FRD.US,D,20140718,000000,7.54967,7.64019,7.54967,7.62239,24563.851284292,0
+FRD.US,D,20140721,000000,7.48602,7.70436,7.48602,7.60399,35009.067574862,0
+FRD.US,D,20140722,000000,7.51318,7.74972,7.51318,7.74066,32959.231577127,0
+FRD.US,D,20140723,000000,7.62239,7.79517,7.62239,7.76802,13440.047794863,0
+FRD.US,D,20140724,000000,7.82243,7.82243,7.73151,7.74972,8576.3368791968,0
+FRD.US,D,20140725,000000,7.72227,7.79517,7.6769,7.75846,7542.8737081953,0
+FRD.US,D,20140728,000000,7.61334,7.70436,7.57664,7.62239,8406.4387508902,0
+FRD.US,D,20140729,000000,7.54053,7.72227,7.54053,7.63135,27645.139824291,0
+FRD.US,D,20140730,000000,7.66755,7.88599,7.66755,7.83168,32247.469004102,0
+FRD.US,D,20140731,000000,7.84978,7.9408,7.79517,7.93144,38399.992940415,0
+FRD.US,D,20140801,000000,7.91325,7.9408,7.86769,7.86769,10617.125047615,0
+FRD.US,D,20140804,000000,7.86769,7.91325,7.86769,7.87704,2241.8510421532,0
+FRD.US,D,20140805,000000,7.87704,7.98616,7.87704,7.97701,14272.448092129,0
+FRD.US,D,20140806,000000,7.87704,7.95881,7.82243,7.82243,6321.4167502508,0
+FRD.US,D,20140807,000000,7.78602,7.97701,7.78602,7.84978,8310.9338858657,0
+FRD.US,D,20140808,000000,7.78602,8.00436,7.78602,7.88599,7461.4432443323,0
+FRD.US,D,20140811,000000,7.96775,8.00436,7.85884,7.99511,9330.3226557058,0
+FRD.US,D,20140812,000000,8.00436,8.00436,7.91325,7.94975,3053.1397376768,0
+FRD.US,D,20140813,000000,7.95881,8.00436,7.95881,7.98616,3087.3204262119,0
+FRD.US,D,20140814,000000,7.86769,7.98616,7.56778,7.62239,19208.541642341,0
+FRD.US,D,20140815,000000,7.70436,7.74972,7.61334,7.68586,9395.6680896699,0
+FRD.US,D,20140818,000000,7.57664,7.76802,7.57664,7.76802,13467.191282818,0
+FRD.US,D,20140819,000000,7.60399,7.74066,7.60399,7.71361,6589.835686688,0
+FRD.US,D,20140820,000000,7.60399,7.695,7.57664,7.59524,23199.639685995,0
+FRD.US,D,20140821,000000,7.59524,7.66755,7.59524,7.66755,10463.311949207,0
+FRD.US,D,20140822,000000,7.62239,7.66755,7.55863,7.66755,5765.4779043716,0
+FRD.US,D,20140825,000000,7.55863,7.63135,7.54967,7.55863,4167.0280581727,0
+FRD.US,D,20140826,000000,7.55863,7.74066,7.54967,7.61334,7215.1412240061,0
+FRD.US,D,20140827,000000,7.55863,7.64019,7.51318,7.54053,23669.121496168,0
+FRD.US,D,20140828,000000,7.47657,7.63135,7.4315,7.51318,3633.2061284043,0
+FRD.US,D,20140829,000000,7.48602,7.61334,7.48602,7.61334,995.26122499178,0
+FRD.US,D,20140902,000000,7.51318,7.54967,7.50422,7.51318,8992.5370278298,0
+FRD.US,D,20140903,000000,7.46761,7.58588,7.45866,7.45866,14909.817401872,0
+FRD.US,D,20140904,000000,7.50422,7.53128,7.45866,7.46761,16465.038730218,0
+FRD.US,D,20140905,000000,7.50422,7.54967,7.46761,7.46761,9393.6574609325,0
+FRD.US,D,20140908,000000,7.4315,7.48602,7.4315,7.4315,13274.170924031,0
+FRD.US,D,20140909,000000,7.395,7.54053,7.395,7.45866,4672.701185618,0
+FRD.US,D,20140910,000000,7.40415,7.50422,7.40415,7.45866,7994.259859732,0
+FRD.US,D,20140911,000000,7.38595,7.413,7.30389,7.30389,15914.126456182,0
+FRD.US,D,20140912,000000,7.28578,7.36745,7.28578,7.32229,6022.8383827533,0
+FRD.US,D,20140915,000000,7.44961,7.44961,7.32229,7.395,9341.3811137612,0
+FRD.US,D,20140916,000000,7.33124,7.395,7.30389,7.30389,7307.6301459245,0
+FRD.US,D,20140917,000000,7.36745,7.44046,7.36745,7.37689,27682.336455933,0
+FRD.US,D,20140918,000000,7.33124,7.34049,7.32229,7.32229,5372.3999862183,0
+FRD.US,D,20140919,000000,7.38595,7.413,7.32229,7.413,18981.34059502,0
+FRD.US,D,20140922,000000,7.45866,7.45866,7.29453,7.32229,15450.67653222,0
+FRD.US,D,20140923,000000,7.31323,7.31323,7.27643,7.27643,13495.340085141,0
+FRD.US,D,20140924,000000,7.29453,7.29453,7.27643,7.27643,8217.4396495786,0
+FRD.US,D,20140925,000000,7.27643,7.29453,7.25872,7.25872,42627.339860708,0
+FRD.US,D,20140926,000000,7.25872,7.3582,7.24918,7.25872,12053.719280456,0
+FRD.US,D,20140929,000000,7.24918,7.24918,7.19476,7.19476,11028.298624404,0
+FRD.US,D,20140930,000000,7.22202,7.23097,7.22202,7.22202,8844.755815634,0
+FRD.US,D,20141001,000000,7.22202,7.22202,7.05839,7.06734,21484.57337303,0
+FRD.US,D,20141002,000000,7.08584,7.08584,7.00388,7.03133,8349.1358318755,0
+FRD.US,D,20141003,000000,7.04894,7.08584,6.89456,6.95842,10370.823027288,0
+FRD.US,D,20141006,000000,6.92202,6.94012,6.50334,6.57626,38673.438448695,0
+FRD.US,D,20141007,000000,6.57626,6.69433,6.57626,6.63991,55644.150306359,0
+FRD.US,D,20141008,000000,6.61256,6.72217,6.59485,6.68547,47945.452871018,0
+FRD.US,D,20141009,000000,6.66726,6.78534,6.66726,6.72217,2654.0299333114,0
+FRD.US,D,20141010,000000,6.69433,6.76744,6.68547,6.74894,7190.0083647891,0
+FRD.US,D,20141013,000000,6.77659,6.86761,6.68547,6.77659,9765.6237773436,0
+FRD.US,D,20141014,000000,6.88541,6.97643,6.78534,6.78534,9462.0188380027,0
+FRD.US,D,20141015,000000,6.96807,7.03173,6.8494,6.88571,2651.0139902054,0
+FRD.US,D,20141016,000000,6.82224,7.04963,6.82224,6.98617,3404.9997667143,0
+FRD.US,D,20141017,000000,6.86771,6.96807,6.82224,6.93116,9475.0879247955,0
+FRD.US,D,20141020,000000,6.89476,6.92242,6.88571,6.89476,5419.6497615461,0
+FRD.US,D,20141021,000000,6.8494,6.87675,6.81279,6.84015,11212.271153872,0
+FRD.US,D,20141022,000000,6.84015,6.87675,6.79449,6.81279,6232.9490858071,0
+FRD.US,D,20141023,000000,6.831,6.99532,6.82224,6.98617,27425.98129192,0
+FRD.US,D,20141024,000000,7.11389,7.1505,6.98617,6.98617,1990.5224499836,0
+FRD.US,D,20141027,000000,6.98617,7.10484,6.90431,6.94967,8696.9746034383,0
+FRD.US,D,20141028,000000,6.91306,7.00428,6.91306,6.97702,7075.4025267597,0
+FRD.US,D,20141029,000000,6.91306,7.01333,6.91306,6.91306,4725.9828471579,0
+FRD.US,D,20141030,000000,6.97702,7.10484,6.94967,6.97702,2121.2133179118,0
+FRD.US,D,20141031,000000,6.96807,7.01333,6.95891,6.99532,5547.3246863683,0
+FRD.US,D,20141103,000000,6.89476,7.06814,6.89476,6.95891,2676.1468494223,0
+FRD.US,D,20141104,000000,6.93116,7.0952,6.88571,6.92242,13302.319726355,0
+FRD.US,D,20141105,000000,6.85825,7.01333,6.85825,6.85825,3102.4001417421,0
+FRD.US,D,20141106,000000,6.94967,6.99532,6.89476,6.92242,4625.4514102901,0
+FRD.US,D,20141107,000000,6.86771,7.13219,6.86771,7.10484,16857.111334002,0
+FRD.US,D,20141110,000000,7.00428,7.03173,6.89476,6.89476,5419.6497615461,0
+FRD.US,D,20141111,000000,6.89476,7.02278,6.89476,6.90431,1543.1575559216,0
+FRD.US,D,20141113,000000,7.11389,7.27782,7.11389,7.18681,36239.572362125,0
+FRD.US,D,20141114,000000,7.22321,7.24132,7.19596,7.20511,8509.9861308641,0
+FRD.US,D,20141117,000000,7.17756,7.20511,6.99532,6.99532,6866.2971380746,0
+FRD.US,D,20141118,000000,6.99532,7.28727,6.93116,7.10484,33752.424614014,0
+FRD.US,D,20141119,000000,7.00428,7.26907,7.00428,7.21407,18868.745385728,0
+FRD.US,D,20141120,000000,7.18681,7.29603,7.18681,7.29603,15079.715530178,0
+FRD.US,D,20141121,000000,7.29603,7.51516,7.29603,7.39659,13287.240010824,0
+FRD.US,D,20141124,000000,7.4333,7.51516,7.4333,7.44215,10401.987772717,0
+FRD.US,D,20141125,000000,7.4333,7.48791,7.40574,7.47845,6973.8657755232,0
+FRD.US,D,20141126,000000,7.56997,7.56997,7.4515,7.56997,3055.1503664142,0
+FRD.US,D,20141128,000000,7.42374,7.46941,7.42374,7.4333,6798.9410753731,0
+FRD.US,D,20141201,000000,7.4146,7.4146,7.21407,7.22321,6050.9871850763,0
+FRD.US,D,20141202,000000,7.31473,7.31473,7.24132,7.29603,3509.5524610569,0
+FRD.US,D,20141203,000000,7.37829,7.37829,7.15935,7.27782,22939.263264508,0
+FRD.US,D,20141204,000000,7.22321,7.38773,6.93116,7.24132,66989.122956896,0
+FRD.US,D,20141205,000000,7.24132,7.32348,6.93116,6.93116,16535.410736025,0
+FRD.US,D,20141208,000000,6.86771,6.96807,6.75828,6.76734,17419.082066093,0
+FRD.US,D,20141209,000000,6.70337,6.89476,6.47549,6.66696,36530.108214673,0
+FRD.US,D,20141210,000000,6.71243,6.82224,6.5484,6.5484,5169.3264837452,0
+FRD.US,D,20141211,000000,6.66696,6.831,6.60301,6.67612,9947.5856780744,0
+FRD.US,D,20141212,000000,6.64857,6.75828,6.64857,6.66696,10840.304837461,0
+FRD.US,D,20141215,000000,6.76734,6.77659,6.41162,6.59426,29210.414296325,0
+FRD.US,D,20141216,000000,6.64857,6.65772,6.48454,6.61226,4641.5364401889,0
+FRD.US,D,20141217,000000,6.74884,6.86771,6.47549,6.5484,22270.729209336,0
+FRD.US,D,20141218,000000,6.73093,6.80374,6.52095,6.5849,36696.990399874,0
+FRD.US,D,20141219,000000,6.61226,6.61226,6.42973,6.5484,24444.218874419,0
+FRD.US,D,20141222,000000,6.52095,6.91306,6.35692,6.35692,99114.948922389,0
+FRD.US,D,20141223,000000,6.45699,6.73958,6.42078,6.55755,31601.051865042,0
+FRD.US,D,20141224,000000,6.45699,6.5666,6.45699,6.5666,1340.0840534485,0
+FRD.US,D,20141226,000000,6.59426,6.64857,6.5666,6.5666,4143.905827693,0
+FRD.US,D,20141229,000000,6.45699,6.5118,6.34767,6.37512,30976.751642093,0
+FRD.US,D,20141230,000000,6.37512,6.50254,6.33822,6.34767,56634.384959507,0
+FRD.US,D,20141231,000000,6.33822,6.47549,6.33822,6.39302,24358.767153082,0
+FRD.US,D,20150102,000000,6.45699,6.52095,6.45699,6.45699,1925.1770160195,0
+FRD.US,D,20150105,000000,6.46643,6.53009,6.34767,6.43908,16218.736709891,0
+FRD.US,D,20150106,000000,6.34767,6.60301,6.2476,6.28381,34957.79654206,0
+FRD.US,D,20150107,000000,6.32946,6.5118,6.20195,6.30201,26058.753750517,0
+FRD.US,D,20150108,000000,6.53935,6.57566,6.07422,6.07422,26081.875980996,0
+FRD.US,D,20150109,000000,6.11033,6.21089,6.01941,6.11928,17369.821662028,0
+FRD.US,D,20150112,000000,6.17419,6.229,6.0012,6.15638,30795.795055731,0
+FRD.US,D,20150113,000000,6.15638,6.16514,5.76397,5.94659,60272.617659754,0
+FRD.US,D,20150114,000000,5.84603,5.94659,5.80903,5.91884,14478.537537708,0
+FRD.US,D,20150115,000000,5.79998,5.94659,5.72696,5.72696,17360.77383271,0
+FRD.US,D,20150116,000000,5.72696,5.94659,5.72696,5.80903,33924.333371058,0
+FRD.US,D,20150120,000000,5.80903,5.94659,5.77263,5.78187,12584.525267118,0
+FRD.US,D,20150121,000000,5.72696,5.89179,5.67186,5.87309,10923.745930062,0
+FRD.US,D,20150122,000000,5.73612,5.84603,5.73612,5.76347,4693.8127873602,0
+FRD.US,D,20150123,000000,5.83638,5.83638,5.68101,5.73612,8206.3811915231,0
+FRD.US,D,20150126,000000,5.71781,5.71781,5.67186,5.67186,16967.695914557,0
+FRD.US,D,20150127,000000,5.67186,5.87309,5.65376,5.76347,25669.697089838,0
+FRD.US,D,20150128,000000,5.983,6.10207,5.72696,5.82773,32400.276788141,0
+FRD.US,D,20150129,000000,5.79083,5.85479,5.69951,5.76347,16259.954599007,0
+FRD.US,D,20150130,000000,5.82773,5.82773,5.69055,5.69951,10262.249075471,0
+FRD.US,D,20150202,000000,5.76347,5.79998,5.53469,5.76347,21039.219107705,0
+FRD.US,D,20150203,000000,5.89179,5.94659,5.72696,5.76347,26685.064602203,0
+FRD.US,D,20150204,000000,5.81828,5.83638,5.69055,5.83638,3711.6206491613,0
+FRD.US,D,20150205,000000,5.76347,5.85479,5.76347,5.84603,12864.002661611,0
+FRD.US,D,20150206,000000,5.80903,5.85479,5.80903,5.82773,14863.572940913,0
+FRD.US,D,20150209,000000,5.80903,5.88254,5.80903,5.85479,5253.7728907142,0
+FRD.US,D,20150210,000000,5.80903,5.94659,5.80903,5.88254,19379.445085017,0
+FRD.US,D,20150211,000000,5.93735,5.93735,5.76347,5.89179,12179.383576541,0
+FRD.US,D,20150212,000000,5.88254,6.06536,5.79998,5.91884,16043.812009741,0
+FRD.US,D,20150213,000000,5.99206,6.07462,5.75462,5.93735,11768.209999752,0
+FRD.US,D,20150217,000000,5.94659,5.94659,5.79998,5.9282,12179.383576541,0
+FRD.US,D,20150218,000000,5.81828,5.84603,5.76347,5.84603,7061.3281255982,0
+FRD.US,D,20150219,000000,5.78187,5.9282,5.78187,5.87309,20360.631908847,0
+FRD.US,D,20150220,000000,5.85479,5.85479,5.77263,5.78187,26923.324107581,0
+FRD.US,D,20150223,000000,5.83638,5.9282,5.78187,5.9282,58337.387500048,0
+FRD.US,D,20150224,000000,5.94659,6.01056,5.86393,5.94659,37212.716671006,0
+FRD.US,D,20150225,000000,5.91884,6.21179,5.91884,6.0014,26492.044243417,0
+FRD.US,D,20150226,000000,6.0014,6.18443,5.87309,5.94659,64364.247140276,0
+FRD.US,D,20150227,000000,5.88254,5.9282,5.79998,5.9282,17303.470913695,0
+FRD.US,D,20150302,000000,5.9282,6.10207,5.85479,5.94659,41753.721674327,0
+FRD.US,D,20150303,000000,5.90074,5.94659,5.90074,5.90074,13551.637689787,0
+FRD.US,D,20150304,000000,5.90074,5.95555,5.90074,5.94659,27107.296637048,0
+FRD.US,D,20150305,000000,5.94659,5.94659,5.85479,5.90074,14974.157521467,0
+FRD.US,D,20150306,000000,5.89179,5.97365,5.89179,5.93735,18583.236105023,0
+FRD.US,D,20150309,000000,6.01056,6.01056,5.86393,5.86393,9185.5573866161,0
+FRD.US,D,20150310,000000,5.93735,5.95555,5.85479,5.9096,14652.45692349,0
+FRD.US,D,20150311,000000,5.85479,5.93735,5.85479,5.90074,9728.4271457025,0
+FRD.US,D,20150312,000000,5.87309,5.87309,5.80903,5.87309,4044.3797051939,0
+FRD.US,D,20150313,000000,5.85479,5.89179,5.81828,5.89179,10930.783130642,0
+FRD.US,D,20150316,000000,5.81828,5.90074,5.76347,5.76347,16067.93955459,0
+FRD.US,D,20150317,000000,5.81828,5.81828,5.67186,5.69055,18364.077572651,0
+FRD.US,D,20150318,000000,5.69951,5.76347,5.67186,5.70856,11367.089566648,0
+FRD.US,D,20150319,000000,5.73612,5.79998,5.67186,5.74516,33012.513238667,0
+FRD.US,D,20150320,000000,5.73612,5.81828,5.67186,5.67186,30167.473575307,0
+FRD.US,D,20150323,000000,5.72696,5.80903,5.72696,5.77263,20552.646953264,0
+FRD.US,D,20150324,000000,5.74516,5.89179,5.73612,5.84603,8416.4918945769,0
+FRD.US,D,20150325,000000,5.80903,5.82773,5.76347,5.78187,4919.0032059442,0
+FRD.US,D,20150326,000000,5.76347,5.80903,5.74516,5.77263,8744.2243787662,0
+FRD.US,D,20150327,000000,5.77263,5.85479,5.77263,5.85479,1095.7926618596,0
+FRD.US,D,20150330,000000,5.79083,5.81828,5.77263,5.81828,4373.1175037518,0
+FRD.US,D,20150331,000000,5.75462,5.76347,5.6627,5.67186,13858.258572234,0
+FRD.US,D,20150401,000000,5.74516,5.75462,5.67186,5.69055,9510.2739276992,0
+FRD.US,D,20150402,000000,5.70856,5.79998,5.67186,5.79998,3826.2264871906,0
+FRD.US,D,20150406,000000,5.81828,5.81828,5.73612,5.74516,12899.188664515,0
+FRD.US,D,20150407,000000,5.80903,5.80903,5.72696,5.75462,16980.76500135,0
+FRD.US,D,20150408,000000,5.73612,5.81828,5.70856,5.76347,14319.697867457,0
+FRD.US,D,20150409,000000,5.74516,5.75462,5.69951,5.74516,5182.395570538,0
+FRD.US,D,20150410,000000,5.67186,5.76347,5.6262,5.75462,10384.89742845,0
+FRD.US,D,20150413,000000,5.69951,5.70856,5.6262,5.63545,16942.56305534,0
+FRD.US,D,20150414,000000,5.67186,5.76347,5.6627,5.74516,16832.983789153,0
+FRD.US,D,20150415,000000,5.76347,5.76347,5.72696,5.75462,7946.0047700354,0
+FRD.US,D,20150416,000000,5.76347,5.76347,5.73612,5.76347,8403.4228077841,0
+FRD.US,D,20150417,000000,5.74516,5.76347,5.74516,5.74516,6340.5177232557,0
+FRD.US,D,20150420,000000,5.74516,5.76347,5.73612,5.76347,4451.5320245087,0
+FRD.US,D,20150421,000000,5.76347,5.76347,5.74516,5.75462,3883.5294062053,0
+FRD.US,D,20150422,000000,5.75462,5.76347,5.71781,5.72696,6186.7046248479,0
+FRD.US,D,20150423,000000,5.75462,5.75462,5.72696,5.74516,1205.3719280456,0
+FRD.US,D,20150424,000000,5.69055,5.84603,5.69055,5.84603,16422.815526733,0
+FRD.US,D,20150427,000000,5.80903,5.80903,5.78187,5.78187,3062.1875669949,0
+FRD.US,D,20150428,000000,5.82773,5.93735,5.82773,5.93735,13302.319726355,0
+FRD.US,D,20150429,000000,5.94659,5.94659,5.9096,5.9096,4910.9606909948,0
+FRD.US,D,20150430,000000,5.94659,5.94659,5.88244,5.93735,2838.0024627796,0
+FRD.US,D,20150501,000000,5.93735,5.95555,5.90064,5.94659,5020.5399571808,0
+FRD.US,D,20150504,000000,5.93735,5.95555,5.89179,5.9282,32744.09430223,0
+FRD.US,D,20150505,000000,5.89179,5.9096,5.80893,5.90064,2838.0024627796,0
+FRD.US,D,20150506,000000,5.89179,5.9646,5.89179,5.9646,9117.1960095459,0
+FRD.US,D,20150507,000000,5.97375,6.01961,5.97375,5.97375,9252.9134493175,0
+FRD.US,D,20150508,000000,5.95555,6.08377,5.89179,6.08377,49441.360651612,0
+FRD.US,D,20150511,000000,6.11123,6.28539,6.07472,6.19389,17460.29995521,0
+FRD.US,D,20150512,000000,6.18483,6.18483,6.05612,6.06556,8492.8957865965,0
+FRD.US,D,20150513,000000,6.05612,6.05612,5.9646,5.97375,1757.2895164501,0
+FRD.US,D,20150514,000000,6.0015,6.04746,5.95555,5.95555,6220.885313383,0
+FRD.US,D,20150515,000000,5.99216,6.04746,5.9646,6.01961,3048.1131658334,0
+FRD.US,D,20150518,000000,6.01961,6.01961,6.01961,6.01961,38.201946009785,0
+FRD.US,D,20150519,000000,6.01961,6.04746,5.97375,6.04746,1875.9166119542,0
+FRD.US,D,20150520,000000,5.99216,6.02876,5.99216,6.02876,853.5118990081,0
+FRD.US,D,20150521,000000,6.04746,6.20313,6.04746,6.12983,5020.5399571808,0
+FRD.US,D,20150522,000000,6.17518,6.19389,6.11123,6.19389,2072.9582282152,0
+FRD.US,D,20150526,000000,6.10237,6.13898,5.88244,6.04746,38966.99024435,0
+FRD.US,D,20150527,000000,6.01961,6.18483,6.01961,6.05612,5565.4203450045,0
+FRD.US,D,20150528,000000,6.06556,6.07472,6.06556,6.06556,1144.0477515562,0
+FRD.US,D,20150529,000000,6.06556,6.13898,6.01961,6.13898,1203.3612993082,0
+FRD.US,D,20150601,000000,6.19389,6.19389,6.15728,6.16613,2479.1052331613,0
+FRD.US,D,20150602,000000,6.21229,6.21229,6.14802,6.14802,4589.2600930177,0
+FRD.US,D,20150603,000000,6.18483,6.21229,6.13898,6.18483,3273.3035844174,0
+FRD.US,D,20150604,000000,6.18483,6.22124,5.9646,6.14802,88402.31900975,0
+FRD.US,D,20150605,000000,6.07472,6.18483,6.04746,6.04746,8294.8488559668,0
+FRD.US,D,20150608,000000,6.20313,6.20313,6.17518,6.17518,4256.501036985,0
+FRD.US,D,20150609,000000,6.10237,6.18483,6.10237,6.17518,2566.5675832364,0
+FRD.US,D,20150610,000000,6.17518,6.27635,6.17518,6.27635,19181.398154387,0
+FRD.US,D,20150611,000000,6.25804,6.36785,6.23964,6.23964,25668.69177547,0
+FRD.US,D,20150612,000000,6.18483,6.18483,6.02876,6.07472,14294.56500824,0
+FRD.US,D,20150615,000000,6.01066,6.02876,5.9646,5.99216,4910.9606909948,0
+FRD.US,D,20150616,000000,6.01066,6.02876,5.99216,6.02876,1637.6571065774,0
+FRD.US,D,20150617,000000,5.99216,5.99216,5.79978,5.9646,11675.721077832,0
+FRD.US,D,20150618,000000,6.01961,6.01961,5.88244,5.93735,3928.7685527958,0
+FRD.US,D,20150619,000000,5.90064,5.95555,5.88244,5.95555,2838.0024627796,0
+FRD.US,D,20150622,000000,5.82753,5.91884,5.82753,5.89179,35467.49092698,0
+FRD.US,D,20150623,000000,5.80893,5.9096,5.80893,5.90064,10062.191516103,0
+FRD.US,D,20150624,000000,5.88244,5.91884,5.88244,5.91884,4798.3654817028,0
+FRD.US,D,20150625,000000,5.9282,6.0015,5.9096,6.0015,4366.080303171,0
+FRD.US,D,20150626,000000,5.9096,6.3222,5.9096,6.3222,9385.6149459831,0
+FRD.US,D,20150629,000000,5.91884,5.91884,5.67146,5.69921,42346.857151847,0
+FRD.US,D,20150630,000000,5.74487,5.74487,5.72656,5.72656,8797.5060403061,0
+FRD.US,D,20150701,000000,5.69016,5.88244,5.67146,5.86383,14188.001685161,0
+FRD.US,D,20150702,000000,5.74487,5.81808,5.68071,5.72656,5454.8357644499,0
+FRD.US,D,20150706,000000,5.77233,5.9096,5.77233,5.84583,653.45433964107,0
+FRD.US,D,20150707,000000,5.88244,5.93735,5.85469,5.86383,6440.0438457549,0
+FRD.US,D,20150708,000000,5.95555,6.16613,5.82753,5.82753,7311.6514033992,0
+FRD.US,D,20150709,000000,5.94659,5.94659,5.86383,5.86383,2072.9582282152,0
+FRD.US,D,20150710,000000,5.9096,5.9282,5.81808,5.85469,5565.4203450045,0
+FRD.US,D,20150713,000000,5.70817,5.85469,5.6076,5.69921,24449.245446263,0
+FRD.US,D,20150714,000000,5.69016,5.69016,5.6258,5.6258,3552.7809789101,0
+FRD.US,D,20150715,000000,5.70827,5.70827,5.70827,5.70827,2039.7828540488,0
+FRD.US,D,20150716,000000,5.65326,5.6624,5.61645,5.6441,6647.1386057027,0
+FRD.US,D,20150717,000000,5.6258,5.6258,5.32301,5.52493,54918.313332173,0
+FRD.US,D,20150720,000000,5.42387,5.58014,5.42387,5.46983,3597.0148111319,0
+FRD.US,D,20150721,000000,5.31366,5.36847,5.28611,5.32301,33996.716005603,0
+FRD.US,D,20150722,000000,5.35971,5.42387,5.28611,5.28611,33996.716005603,0
+FRD.US,D,20150723,000000,5.27715,5.30451,5.2493,5.30451,8935.2341088151,0
+FRD.US,D,20150724,000000,5.26801,5.35971,5.24025,5.27715,4138.8792558497,0
+FRD.US,D,20150727,000000,5.31366,5.31366,5.22205,5.28611,6100.2475891415,0
+FRD.US,D,20150728,000000,5.36847,5.36847,5.15779,5.2493,28550.928070471,0
+FRD.US,D,20150729,000000,5.32301,5.32301,5.29546,5.32301,6536.554025148,0
+FRD.US,D,20150730,000000,5.32301,5.36847,5.29546,5.33216,7737.9046957189,0
+FRD.US,D,20150731,000000,5.33216,5.34131,5.27715,5.27715,5884.1049998756,0
+FRD.US,D,20150803,000000,5.32301,5.41472,5.27715,5.39632,13184.697945219,0
+FRD.US,D,20150804,000000,5.42387,5.43283,5.31366,5.31366,10134.574150649,0
+FRD.US,D,20150805,000000,5.30451,5.50644,5.30451,5.36847,11004.171079556,0
+FRD.US,D,20150806,000000,5.27715,5.41472,5.27715,5.41472,6864.2865093372,0
+FRD.US,D,20150807,000000,5.27715,5.41472,5.27715,5.28611,10677.443909735,0
+FRD.US,D,20150810,000000,5.25855,5.50644,5.25855,5.36847,9806.8416664594,0
+FRD.US,D,20150811,000000,5.47878,5.50644,5.33216,5.49728,11601.327814551,0
+FRD.US,D,20150812,000000,5.50644,5.50644,5.45153,5.50644,1635.64647784,0
+FRD.US,D,20150813,000000,5.32301,5.47878,5.31366,5.39632,10571.885901024,0
+FRD.US,D,20150814,000000,5.50644,5.68081,5.50644,5.68081,4358.0377882216,0
+FRD.US,D,20150817,000000,5.59815,5.77263,5.59815,5.76337,4791.328281122,0
+FRD.US,D,20150818,000000,5.56124,5.84613,5.56124,5.84613,6536.554025148,0
+FRD.US,D,20150819,000000,5.77263,5.77263,5.69026,5.70827,1852.7943814746,0
+FRD.US,D,20150820,000000,5.6258,5.6258,5.6258,5.6258,652.44902527239,0
+FRD.US,D,20150821,000000,5.69931,5.70827,5.33216,5.35057,2832.9758909362,0
+FRD.US,D,20150824,000000,5.38687,5.49728,5.28611,5.49728,16005.610063732,0
+FRD.US,D,20150825,000000,5.55229,5.55229,5.46058,5.55229,1852.7943814746,0
+FRD.US,D,20150826,000000,5.61645,5.61645,5.48824,5.6076,5232.6612889719,0
+FRD.US,D,20150827,000000,5.5706,5.6076,5.52493,5.52493,2724.4019391189,0
+FRD.US,D,20150828,000000,5.45153,5.51569,5.2493,5.32301,23101.118877864,0
+FRD.US,D,20150831,000000,5.39632,5.53379,5.31366,5.52493,5446.7932495005,0
+FRD.US,D,20150901,000000,5.46058,5.50644,5.36847,5.50644,6428.9853876994,0
+FRD.US,D,20150902,000000,5.43283,5.5706,5.37822,5.37822,1413.4720023621,0
+FRD.US,D,20150903,000000,5.37822,5.50644,5.37822,5.50644,1746.2310583947,0
+FRD.US,D,20150904,000000,5.50644,5.50644,5.46058,5.46058,867.5863001696,0
+FRD.US,D,20150908,000000,5.50644,5.50644,5.37822,5.37822,329.74311292657,0
+FRD.US,D,20150909,000000,5.46058,5.49728,5.43283,5.49728,1413.4720023621,0
+FRD.US,D,20150910,000000,5.39632,5.6076,5.39632,5.45153,2933.5073278041,0
+FRD.US,D,20150911,000000,5.42387,5.48824,5.42387,5.48824,5446.7932495005,0
+FRD.US,D,20150914,000000,5.41472,5.46058,5.41472,5.46058,3268.277012574,0
+FRD.US,D,20150915,000000,5.46058,5.56124,5.41472,5.49728,7737.9046957189,0
+FRD.US,D,20150916,000000,5.43283,5.5888,5.43283,5.5888,2179.5215512951,0
+FRD.US,D,20150917,000000,5.44217,5.5888,5.29546,5.56124,5905.2166016179,0
+FRD.US,D,20150918,000000,5.48824,5.6076,5.44217,5.6076,9370.5352304529,0
+FRD.US,D,20150921,000000,5.53379,5.54314,5.52493,5.54314,1746.2310583947,0
+FRD.US,D,20150922,000000,5.46058,5.48824,5.37822,5.41472,1091.7714043849,0
+FRD.US,D,20150923,000000,5.47878,5.61645,5.41472,5.61645,24763.908843659,0
+FRD.US,D,20150924,000000,5.55229,5.55229,5.55229,5.55229,613.24176489392,0
+FRD.US,D,20150925,000000,5.52493,5.56124,5.52493,5.55229,6865.2918237059,0
+FRD.US,D,20150928,000000,5.58014,5.61645,5.55229,5.5888,11110.734402635,0
+FRD.US,D,20150929,000000,5.53379,5.53379,5.50644,5.51569,652.44902527239,0
+FRD.US,D,20150930,000000,5.52493,5.52493,5.46058,5.50644,7846.4786475362,0
+FRD.US,D,20151001,000000,5.46983,5.50644,5.46983,5.50644,3487.4355449459,0
+FRD.US,D,20151002,000000,5.44217,5.44217,5.42387,5.42387,329.74311292657,0
+FRD.US,D,20151005,000000,5.72676,5.72676,5.72676,5.72676,1150.0796377683,0
+FRD.US,D,20151006,000000,5.5888,5.5888,5.43283,5.43283,5338.2192976832,0
+FRD.US,D,20151007,000000,5.51569,5.67156,5.51569,5.55229,5375.4159293243,0
+FRD.US,D,20151008,000000,5.55229,5.5888,5.55229,5.5888,1525.0618972854,0
+FRD.US,D,20151009,000000,5.55229,5.6441,5.55229,5.63495,1413.4720023621,0
+FRD.US,D,20151012,000000,5.58014,5.5888,5.58014,5.5888,547.89633092982,0
+FRD.US,D,20151013,000000,5.59815,5.61645,5.58014,5.61645,2724.4019391189,0
+FRD.US,D,20151014,000000,5.58004,5.58004,5.58004,5.58004,759.01234835232,0
+FRD.US,D,20151015,000000,5.55219,5.6258,5.51549,5.6258,3047.1078514647,0
+FRD.US,D,20151016,000000,5.55219,5.5705,5.47858,5.51549,4569.1538056441,0
+FRD.US,D,20151019,000000,5.43253,5.59815,5.43253,5.47858,3665.376188202,0
+FRD.US,D,20151020,000000,5.46028,5.46028,5.46028,5.46028,2066.9263420031,0
+FRD.US,D,20151021,000000,5.43253,5.56114,5.43253,5.48804,981.18682383028,0
+FRD.US,D,20151022,000000,5.54314,5.6076,5.54314,5.5888,1633.6358491027,0
+FRD.US,D,20151023,000000,5.61645,5.61645,5.46953,5.51549,5330.1767827338,0
+FRD.US,D,20151026,000000,5.56114,5.5888,5.56114,5.5888,1089.7607756476,0
+FRD.US,D,20151027,000000,5.50624,5.55219,5.43253,5.43253,5657.909266923,0
+FRD.US,D,20151028,000000,5.44197,5.51549,5.41432,5.51549,30566.583379672,0
+FRD.US,D,20151029,000000,5.40548,5.56114,5.40548,5.56114,6961.8020030991,0
+FRD.US,D,20151030,000000,5.51549,5.58004,5.50624,5.51549,2938.5338996474,0
+FRD.US,D,20151102,000000,5.5705,5.5888,5.53369,5.5888,6917.5681708772,0
+FRD.US,D,20151103,000000,5.59815,5.6076,5.51549,5.51549,13561.690833474,0
+FRD.US,D,20151104,000000,5.49718,5.54314,5.49718,5.54314,1045.5269434257,0
+FRD.US,D,20151105,000000,5.46028,5.54314,5.46028,5.54314,2938.5338996474,0
+FRD.US,D,20151106,000000,5.51549,5.51549,5.45123,5.51549,4241.4213214549,0
+FRD.US,D,20151109,000000,5.5705,5.6076,5.5705,5.6076,624.30022294939,0
+FRD.US,D,20151110,000000,5.61645,5.61645,5.47858,5.47858,1956.3417614485,0
+FRD.US,D,20151111,000000,5.46028,5.54314,5.46028,5.54314,214.13196052853,0
+FRD.US,D,20151112,000000,5.43253,5.55219,5.30392,5.47858,7289.5344872883,0
+FRD.US,D,20151113,000000,5.50624,5.51549,5.37782,5.50624,32635.520350412,0
+FRD.US,D,20151116,000000,5.51549,5.59815,5.35921,5.47858,9789.7513221919,0
+FRD.US,D,20151117,000000,5.46953,5.56114,5.46953,5.54314,3263.2504407306,0
+FRD.US,D,20151118,000000,5.53369,5.56114,5.46953,5.46953,2285.0795600064,0
+FRD.US,D,20151119,000000,5.42358,5.6076,5.42358,5.47858,15013.364781845,0
+FRD.US,D,20151120,000000,5.51549,5.51549,5.47858,5.49718,4351.0005876408,0
+FRD.US,D,20151123,000000,5.45123,5.46953,5.36807,5.46028,5548.330000737,0
+FRD.US,D,20151124,000000,5.43253,5.61645,5.43253,5.50624,329.74311292657,0
+FRD.US,D,20151125,000000,5.43253,5.50624,5.43253,5.46953,2503.2327780096,0
+FRD.US,D,20151127,000000,5.46953,5.46953,5.42358,5.43253,759.01234835232,0
+FRD.US,D,20151130,000000,5.42358,5.46028,5.39592,5.46028,3155.681803282,0
+FRD.US,D,20151201,000000,5.44197,5.46953,5.41432,5.42358,5097.949163569,0
+FRD.US,D,20151202,000000,5.36807,5.38648,5.35007,5.38648,3226.0538090895,0
+FRD.US,D,20151203,000000,5.38648,5.38648,5.33176,5.38648,8115.9028983421,0
+FRD.US,D,20151204,000000,5.34082,5.35007,5.33176,5.33176,3047.1078514647,0
+FRD.US,D,20151207,000000,5.30392,5.38648,5.30392,5.33176,2607.7854723522,0
+FRD.US,D,20151208,000000,5.33176,5.38648,5.30392,5.30392,7513.7195915036,0
+FRD.US,D,20151209,000000,5.30392,5.32262,5.30392,5.31316,6744.6540994645,0
+FRD.US,D,20151210,000000,5.31316,5.39592,5.30392,5.39592,3370.8190781792,0
+FRD.US,D,20151211,000000,5.30392,5.42358,5.26741,5.26741,5003.4496129132,0
+FRD.US,D,20151214,000000,5.24871,5.25796,5.10199,5.25796,7586.1022260485,0
+FRD.US,D,20151215,000000,5.23966,5.23966,5.1572,5.1572,2503.2327780096,0
+FRD.US,D,20151216,000000,5.10199,5.23966,5.10199,5.1572,6855.2386800191,0
+FRD.US,D,20151217,000000,5.11103,5.24871,5.11103,5.1572,5003.4496129132,0
+FRD.US,D,20151218,000000,5.10199,5.42358,5.10199,5.42358,2503.2327780096,0
+FRD.US,D,20151221,000000,5.31316,5.31316,5.10199,5.10199,8376.2793198298,0
+FRD.US,D,20151222,000000,5.10199,5.14764,5.10199,5.13869,24544.750311287,0
+FRD.US,D,20151223,000000,5.09273,5.1936,5.09273,5.1572,6855.2386800191,0
+FRD.US,D,20151224,000000,5.1572,5.2122,5.14764,5.1936,8454.6938405867,0
+FRD.US,D,20151228,000000,5.13869,5.20285,5.12009,5.14764,5347.2671270013,0
+FRD.US,D,20151229,000000,5.14764,5.20285,5.11103,5.17549,12382.457079014,0
+FRD.US,D,20151230,000000,5.1564,5.20285,5.11103,5.14764,8080.7168954383,0
+FRD.US,D,20151231,000000,5.16624,5.17549,5.06518,5.08348,17210.981991777,0
+FRD.US,D,20160104,000000,5.05593,5.12934,5.05593,5.12934,3196.8996923978,0
+FRD.US,D,20160105,000000,5.13869,5.13869,5.05593,5.05593,10838.294208724,0
+FRD.US,D,20160106,000000,4.99118,5.05593,4.89032,4.89032,22109.878910348,0
+FRD.US,D,20160107,000000,4.87241,4.94561,4.8173,4.82605,9478.1038679015,0
+FRD.US,D,20160108,000000,4.69753,4.83501,4.69753,4.73404,15300.884691288,0
+FRD.US,D,20160111,000000,4.68829,4.78925,4.56872,4.60533,19590.561102439,0
+FRD.US,D,20160112,000000,4.58712,4.58712,4.49501,4.50436,9799.8044658787,0
+FRD.US,D,20160113,000000,4.50844,4.51351,4.37515,4.37515,13925.614634935,0
+FRD.US,D,20160114,000000,4.44916,4.46756,4.25997,4.28234,14331.761639882,0
+FRD.US,D,20160115,000000,4.23718,4.29229,4.18187,4.19123,9294.1313384333,0
+FRD.US,D,20160119,000000,4.18187,4.29229,4.18187,4.20933,8905.0746777547,0
+FRD.US,D,20160120,000000,4.11722,4.11722,4.00651,4.07146,13648.147869181,0
+FRD.US,D,20160121,000000,4.07146,4.19123,4.07146,4.16347,1211.4038142577,0
+FRD.US,D,20160122,000000,4.17253,4.17253,4.16347,4.17253,3618.1264128742,0
+FRD.US,D,20160125,000000,4.16347,4.16347,4.14497,4.14497,4791.328281122,0
+FRD.US,D,20160126,000000,4.05406,4.32929,4.05406,4.20933,7720.8143514514,0
+FRD.US,D,20160127,000000,4.28314,4.31974,4.20943,4.31089,2900.3319536377,0
+FRD.US,D,20160128,000000,4.4029,4.48745,4.34779,4.42151,4198.1928036017,0
+FRD.US,D,20160129,000000,4.44916,4.46756,4.37515,4.42151,3255.2079257812,0
+FRD.US,D,20160201,000000,4.28314,4.4029,4.27429,4.29239,3210.9740935593,0
+FRD.US,D,20160202,000000,4.19123,4.28304,4.14497,4.28304,4307.7720697877,0
+FRD.US,D,20160203,000000,4.27429,4.27429,4.26463,4.26463,2161.4258926589,0
+FRD.US,D,20160204,000000,4.17193,4.26463,4.17193,4.26463,1992.5330787209,0
+FRD.US,D,20160205,000000,4.1579,4.34769,4.1579,4.34769,476.51901075364,0
+FRD.US,D,20160208,000000,4.22464,4.28314,4.20028,4.28314,2085.0220006393,0
+FRD.US,D,20160209,000000,4.27429,4.4029,4.27429,4.29468,9094.0737790663,0
+FRD.US,D,20160210,000000,4.26613,4.26613,4.26613,4.26613,162.86092772593,0
+FRD.US,D,20160211,000000,4.26463,4.49501,4.24653,4.42239,3318.5427310079,0
+FRD.US,D,20160216,000000,4.41404,4.51163,4.34769,4.50436,13221.89457686,0
+FRD.US,D,20160217,000000,4.55956,4.70708,4.51411,4.69595,18079.573606315,0
+FRD.US,D,20160218,000000,4.65178,4.65178,4.64242,4.65178,2057.878512685,0
+FRD.US,D,20160219,000000,4.67903,4.73454,4.59627,4.59627,2022.6925097813,0
+FRD.US,D,20160222,000000,4.59627,4.78029,4.59627,4.73454,3792.0457986555,0
+FRD.US,D,20160223,000000,4.72528,4.72528,4.69674,4.69674,3933.7951246392,0
+FRD.US,D,20160226,000000,4.68869,4.70708,4.68869,4.70639,1242.5685596867,0
+FRD.US,D,20160229,000000,4.79283,4.88166,4.79283,4.80824,2276.0317306883,0
+FRD.US,D,20160301,000000,4.92821,5.2303,4.92214,5.13054,8949.3085099766,0
+FRD.US,D,20160302,000000,5.11213,5.12457,5.06628,5.06628,12868.023919086,0
+FRD.US,D,20160303,000000,5.15848,5.2502,5.03842,5.03842,800.23023746814,0
+FRD.US,D,20160304,000000,5.15848,5.21439,5.04768,5.04768,3664.3708738334,0
+FRD.US,D,20160307,000000,5.16127,5.29655,5.16127,5.16764,5347.2671270013,0
+FRD.US,D,20160308,000000,5.02291,5.26909,5.02291,5.10289,2040.7881684175,0
+FRD.US,D,20160309,000000,5.03235,5.12128,5.03235,5.03842,692.66160001953,0
+FRD.US,D,20160310,000000,5.03842,5.06538,5.02013,5.02013,2613.8173585643,0
+FRD.US,D,20160311,000000,5.06628,5.06628,4.97396,4.99058,10306.482907692,0
+FRD.US,D,20160314,000000,5.08448,5.08448,5.04768,5.07533,2657.0458764174,0
+FRD.US,D,20160315,000000,5.02947,5.16764,5.02947,5.16764,5178.3743130633,0
+FRD.US,D,20160316,000000,5.2321,5.24094,5.2298,5.2298,517.73689986946,0
+FRD.US,D,20160317,000000,5.15848,5.2872,5.15848,5.27815,7378.002151732,0
+FRD.US,D,20160318,000000,5.2872,5.41612,5.2872,5.34261,17222.040449833,0
+FRD.US,D,20160321,000000,5.39772,5.39772,5.35195,5.37971,5201.4965435429,0
+FRD.US,D,20160322,000000,5.31236,5.41612,5.30192,5.41612,1227.4888441565,0
+FRD.US,D,20160323,000000,5.34261,5.34261,5.18584,5.18584,4633.4939252395,0
+FRD.US,D,20160324,000000,5.18584,5.18584,5.13054,5.18584,3063.1928813636,0
+FRD.US,D,20160328,000000,5.17679,5.17679,5.08537,5.08537,1953.3258183425,0
+FRD.US,D,20160329,000000,5.17679,5.29655,5.10289,5.2502,11472.64757536,0
+FRD.US,D,20160330,000000,5.15858,5.3242,5.07533,5.13054,4131.8420552689,0
+FRD.US,D,20160331,000000,5.3242,5.3242,4.99227,4.99227,6995.9826916341,0
+FRD.US,D,20160401,000000,5.02937,5.20434,4.94731,5.11213,1633.6358491027,0
+FRD.US,D,20160404,000000,5.11213,5.34261,5.11213,5.34261,5803.6798503814,0
+FRD.US,D,20160405,000000,5.34261,5.34261,5.15858,5.15898,899.75635996732,0
+FRD.US,D,20160406,000000,5.27815,5.3242,5.27815,5.29655,1672.8431094811,0
+FRD.US,D,20160407,000000,5.23408,5.33326,5.22284,5.33326,5017.5240140747,0
+FRD.US,D,20160408,000000,5.31466,5.31466,5.16764,5.18584,5209.5390584923,0
+FRD.US,D,20160411,000000,5.25865,5.25865,5.2321,5.2321,1413.4720023621,0
+FRD.US,D,20160412,000000,5.25965,5.42547,5.21926,5.26909,19764.480488221,0
+FRD.US,D,20160413,000000,5.3242,5.3242,5.2502,5.2502,521.75815734418,0
+FRD.US,D,20160414,000000,5.36737,5.36737,5.25159,5.27626,6598.8835160061,0
+FRD.US,D,20160415,000000,5.28004,5.29655,5.21369,5.21369,3095.3629411613,0
+FRD.US,D,20160418,000000,5.2872,5.29655,5.18584,5.20434,8569.2996786161,0
+FRD.US,D,20160419,000000,5.36986,5.53578,5.3242,5.48544,29878.948351496,0
+FRD.US,D,20160420,000000,5.46496,5.61884,5.45879,5.60959,4867.7321731416,0
+FRD.US,D,20160421,000000,5.55697,5.73104,5.52683,5.73104,18805.410580502,0
+FRD.US,D,20160422,000000,5.47232,5.77541,5.47232,5.71075,2504.2380923783,0
+FRD.US,D,20160425,000000,5.63734,5.70179,5.60959,5.60959,581.07170509621,0
+FRD.US,D,20160426,000000,5.7388,5.7388,5.59109,5.71075,980.1815094616,0
+FRD.US,D,20160427,000000,5.67395,5.71075,5.65564,5.65564,10447.226919307,0
+FRD.US,D,20160429,000000,5.67395,5.71075,5.67395,5.71075,650.43839653503,0
+FRD.US,D,20160502,000000,5.79391,5.79391,5.67395,5.7572,10298.440392743,0
+FRD.US,D,20160503,000000,5.62799,5.7572,5.62799,5.7572,3100.3895130047,0
+FRD.US,D,20160504,000000,5.73224,5.73224,5.63724,5.69275,1864.8581538987,0
+FRD.US,D,20160505,000000,5.65574,5.6649,5.61864,5.61864,3025.9962497225,0
+FRD.US,D,20160506,000000,5.61963,5.72955,5.61864,5.72219,1140.0264940815,0
+FRD.US,D,20160509,000000,5.63068,5.7201,5.42497,5.60451,28088.483460879,0
+FRD.US,D,20160510,000000,5.43313,5.63724,5.43313,5.53549,3894.5878642608,0
+FRD.US,D,20160511,000000,5.48594,5.51728,5.44337,5.4952,8830.6814144725,0
+FRD.US,D,20160512,000000,5.50783,5.52115,5.35136,5.37911,15043.524212906,0
+FRD.US,D,20160513,000000,5.40676,5.56772,5.40676,5.43412,4561.1112906947,0
+FRD.US,D,20160516,000000,5.56304,5.59596,5.56304,5.56304,5382.453129905,0
+FRD.US,D,20160517,000000,5.40578,5.56304,5.2314,5.39722,5839.8711676538,0
+FRD.US,D,20160518,000000,5.54652,5.58214,5.52653,5.52653,2896.3106961629,0
+FRD.US,D,20160519,000000,5.45282,5.60939,5.44337,5.46187,1176.2178113539,0
+FRD.US,D,20160520,000000,5.50783,5.65564,5.41572,5.48038,3053.1397376768,0
+FRD.US,D,20160523,000000,5.44337,5.48028,5.44337,5.48028,1142.0371228189,0
+FRD.US,D,20160524,000000,5.52833,5.53549,5.48942,5.50783,5783.5735630078,0
+FRD.US,D,20160525,000000,5.48038,5.58104,5.44337,5.44347,8318.9764008151,0
+FRD.US,D,20160526,000000,5.50037,5.53549,5.50037,5.53549,1307.9139936508,0
+FRD.US,D,20160531,000000,5.6649,5.67395,5.53549,5.53549,2314.2336766981,0
+FRD.US,D,20160601,000000,5.48942,5.48942,5.46187,5.48038,1266.696104535,0
+FRD.US,D,20160602,000000,5.49868,5.49868,5.48038,5.48038,1553.2106996084,0
+FRD.US,D,20160603,000000,5.3819,5.3819,5.3819,5.3819,139.73869724632,0
+FRD.US,D,20160606,000000,5.33266,5.49868,5.33266,5.48118,4188.1396599149,0
+FRD.US,D,20160607,000000,5.47838,5.47838,5.47838,5.47838,194.02567315496,0
+FRD.US,D,20160608,000000,5.49868,5.58701,5.31416,5.46098,24870.472166739,0
+FRD.US,D,20160609,000000,5.52653,5.68329,5.40676,5.54503,7859.547734329,0
+FRD.US,D,20160610,000000,5.44337,5.7017,5.4201,5.48038,14348.851984149,0
+FRD.US,D,20160613,000000,5.57188,5.57188,5.53549,5.53549,1196.3240987275,0
+FRD.US,D,20160614,000000,5.48952,5.48952,5.44337,5.44337,4227.3469202934,0
+FRD.US,D,20160615,000000,5.48038,5.48942,5.44159,5.44885,8184.2642754122,0
+FRD.US,D,20160616,000000,5.41174,5.44337,5.36927,5.39722,3278.3301562608,0
+FRD.US,D,20160617,000000,5.34072,5.39732,5.32988,5.39722,2397.6747692984,0
+FRD.US,D,20160620,000000,5.39722,5.53469,5.39722,5.40676,2010.6287373571,0
+FRD.US,D,20160621,000000,5.49778,5.49778,5.45292,5.46187,2117.1920604371,0
+FRD.US,D,20160622,000000,5.41572,5.41572,5.41572,5.41572,433.29049290046,0
+FRD.US,D,20160623,000000,5.44337,5.58214,5.44337,5.49868,9301.1685390141,0
+FRD.US,D,20160624,000000,5.39722,5.48952,5.34211,5.43412,14015.087613748,0
+FRD.US,D,20160627,000000,5.47102,5.47102,5.36937,5.36937,4398.2503629687,0
+FRD.US,D,20160628,000000,5.39582,5.56304,5.36051,5.56304,3057.1609951515,0
+FRD.US,D,20160629,000000,5.48942,5.48942,5.37911,5.47302,3337.6437040128,0
+FRD.US,D,20160630,000000,5.31416,5.52653,5.31416,5.37911,3341.6649614876,0
+FRD.US,D,20160701,000000,5.38448,5.38448,5.36151,5.36151,3170.7615188122,0
+FRD.US,D,20160705,000000,5.33753,5.41572,5.31416,5.31416,11512.860150107,0
+FRD.US,D,20160706,000000,5.36697,5.46754,5.31416,5.31416,15087.758045128,0
+FRD.US,D,20160707,000000,5.32361,5.45183,5.32361,5.45183,1843.7465521565,0
+FRD.US,D,20160708,000000,5.37911,5.50693,5.36051,5.48038,2343.3877933897,0
+FRD.US,D,20160711,000000,5.40736,5.48038,5.31426,5.35136,3510.5577754256,0
+FRD.US,D,20160712,000000,5.46177,5.46177,5.35136,5.38786,11276.611273467,0
+FRD.US,D,20160713,000000,5.33256,5.38786,5.33256,5.36927,1300.8767930701,0
+FRD.US,D,20160714,000000,5.34201,5.38777,5.32351,5.34201,15403.426756893,0
+FRD.US,D,20160715,000000,5.38966,5.38966,5.32351,5.32351,11090.628115262,0
+FRD.US,D,20160718,000000,5.32351,5.39632,5.31406,5.36519,7287.5238585509,0
+FRD.US,D,20160719,000000,5.31406,5.33624,5.29476,5.29576,14792.195620736,0
+FRD.US,D,20160720,000000,5.31406,5.39632,5.2126,5.25537,1066.638545168,0
+FRD.US,D,20160721,000000,5.2129,5.2129,5.17569,5.2125,4878.7906311971,0
+FRD.US,D,20160722,000000,5.22175,5.31972,5.22175,5.2311,5687.0633836146,0
+FRD.US,D,20160725,000000,5.22175,5.36917,5.22175,5.30392,6782.8560454743,0
+FRD.US,D,20160726,000000,5.27815,5.39722,5.27815,5.32351,5214.5656303357,0
+FRD.US,D,20160727,000000,5.28631,5.29576,5.22185,5.27725,7466.4698161757,0
+FRD.US,D,20160728,000000,5.33256,5.38786,5.33256,5.34201,675.571255752,0
+FRD.US,D,20160729,000000,5.32351,5.32351,5.22175,5.32351,892.71915938657,0
+FRD.US,D,20160801,000000,5.41572,5.41572,5.41572,5.41572,255.34984964436,0
+FRD.US,D,20160802,000000,5.24006,5.35126,5.24006,5.34201,980.1815094616,0
+FRD.US,D,20160803,000000,5.27725,5.27725,5.22175,5.22175,2724.4019391189,0
+FRD.US,D,20160804,000000,5.24463,5.2488,5.22175,5.22175,3816.1733435038,0
+FRD.US,D,20160805,000000,5.28183,5.28631,5.26811,5.27725,22179.245601786,0
+FRD.US,D,20160808,000000,5.31406,5.44247,5.31406,5.34201,11560.109925434,0
+FRD.US,D,20160809,000000,5.40666,5.40666,5.40666,5.40666,142.75464035236,0
+FRD.US,D,20160810,000000,5.33664,5.33664,5.27725,5.31406,8623.5866545247,0
+FRD.US,D,20160811,000000,5.33256,5.40666,5.33256,5.33256,18104.706465532,0
+FRD.US,D,20160812,000000,5.37921,5.39842,5.26811,5.26811,9758.5865767628,0
+FRD.US,D,20160815,000000,5.41751,5.49092,5.36041,5.43422,9462.0188380027,0
+FRD.US,D,20160816,000000,5.38786,5.48058,5.27735,5.32351,8012.3555183682,0
+FRD.US,D,20160817,000000,5.26811,5.26811,5.26811,5.26811,553.92821714189,0
+FRD.US,D,20160818,000000,5.32351,5.32351,5.32351,5.32351,244.29139158889,0
+FRD.US,D,20160819,000000,5.22175,5.27725,5.22175,5.24006,9443.9231793664,0
+FRD.US,D,20160822,000000,5.27725,5.31406,5.2311,5.28551,1146.0583802936,0
+FRD.US,D,20160823,000000,5.22175,5.27557,5.2126,5.2126,5918.2856884107,0
+FRD.US,D,20160824,000000,5.2126,5.22234,5.17569,5.17569,7077.4131554971,0
+FRD.US,D,20160825,000000,5.26015,5.26015,5.26015,5.26015,902.77230307335,0
+FRD.US,D,20160829,000000,5.18465,5.2492,5.18465,5.2492,6728.5690695656,0
+FRD.US,D,20160830,000000,5.19379,5.27725,5.17569,5.22175,6460.1501331285,0
+FRD.US,D,20160831,000000,5.26811,5.28631,5.26811,5.28631,4016.2309028709,0
+FRD.US,D,20160901,000000,5.28631,5.28631,5.17569,5.17569,15132.997191719,0
+FRD.US,D,20160902,000000,5.19767,5.22175,5.18465,5.22175,2095.0751443261,0
+FRD.US,D,20160906,000000,5.22175,5.22175,5.10875,5.10875,6980.902976104,0
+FRD.US,D,20160907,000000,5.22175,5.29576,5.12924,5.12924,8360.194289931,0
+FRD.US,D,20160908,000000,5.11173,5.11333,5.06468,5.09243,11305.76539016,0
+FRD.US,D,20160909,000000,5.06468,5.08309,4.99068,4.99068,6955.770116887,0
+FRD.US,D,20160912,000000,4.95357,5.02778,4.95357,4.99068,2639.9555321499,0
+FRD.US,D,20160913,000000,4.99068,5.07374,4.99068,5.07374,1376.275370721,0
+FRD.US,D,20160914,000000,5.07374,5.07374,4.99744,4.99744,1285.7970775399,0
+FRD.US,D,20160916,000000,5.07374,5.08309,4.99068,5.08309,9534.4014725475,0
+FRD.US,D,20160919,000000,4.99078,5.07374,4.99068,5.0438,2863.1353219966,0
+FRD.US,D,20160920,000000,5.03683,5.05484,4.85191,4.85191,13947.731551046,0
+FRD.US,D,20160921,000000,4.94453,4.94453,4.89836,4.91677,8102.8338115492,0
+FRD.US,D,20160922,000000,4.94105,4.98122,4.93497,4.93497,1716.0716273343,0
+FRD.US,D,20160923,000000,4.96292,4.96292,4.95357,4.95357,2422.8076285153,0
+FRD.US,D,20160926,000000,5.03683,5.04598,4.95357,4.99068,5893.1528291938,0
+FRD.US,D,20160927,000000,4.99993,5.03683,4.98122,4.98122,7564.9906243062,0
+FRD.US,D,20160928,000000,4.94453,4.96292,4.91687,4.91687,1374.2647419836,0
+FRD.US,D,20160929,000000,4.91687,4.91687,4.88912,4.90732,7422.2359839538,0
+FRD.US,D,20160930,000000,5.00918,5.00918,4.88912,4.9861,7876.6380785966,0
+FRD.US,D,20161003,000000,4.97208,5.06468,4.97208,4.97208,10094.361575902,0
+FRD.US,D,20161004,000000,4.99068,4.99068,4.88912,4.88912,11752.124969852,0
+FRD.US,D,20161005,000000,4.90732,4.90732,4.88912,4.88912,3788.0245411808,0
+FRD.US,D,20161006,000000,4.89826,4.97208,4.87947,4.88912,1930.2035878628,0
+FRD.US,D,20161007,000000,4.98968,4.98968,4.89826,4.93497,3975.013013755,0
+FRD.US,D,20161010,000000,4.93557,4.94453,4.93557,4.94453,1708.0291123849,0
+FRD.US,D,20161011,000000,4.89438,4.89826,4.89438,4.89826,2210.6862967242,0
+FRD.US,D,20161012,000000,5.07404,5.07404,4.92911,4.92911,2116.1867460684,0
+FRD.US,D,20161013,000000,4.95367,4.95367,4.90732,4.90732,406.14700494614,0
+FRD.US,D,20161017,000000,4.93507,4.93507,4.87062,4.87062,1190.2922125154,0
+FRD.US,D,20161018,000000,4.89826,4.90484,4.87062,4.87947,3067.2141388383,0
+FRD.US,D,20161019,000000,4.89648,4.90404,4.87062,4.87062,4476.6648837257,0
+FRD.US,D,20161020,000000,4.85181,4.88912,4.85181,4.88912,520.7528429755,0
+FRD.US,D,20161021,000000,4.87062,4.87062,4.87062,4.87062,754.9910908776,0
+FRD.US,D,20161024,000000,4.87947,4.87947,4.87062,4.87062,1475.8014932201,0
+FRD.US,D,20161025,000000,4.88912,4.90732,4.85789,4.85789,695.67754312557,0
+FRD.US,D,20161026,000000,4.90006,4.90006,4.79691,4.81521,5361.3415281628,0
+FRD.US,D,20161027,000000,4.81521,4.8937,4.81521,4.82416,2456.9883170504,0
+FRD.US,D,20161028,000000,4.87062,4.87062,4.80456,4.85181,1632.630534734,0
+FRD.US,D,20161031,000000,4.81521,4.81521,4.73136,4.7409,47207.552124408,0
+FRD.US,D,20161101,000000,4.76865,4.81521,4.6486,4.67595,7778.1172704661,0
+FRD.US,D,20161103,000000,4.7041,4.7221,4.7041,4.7041,4053.427534512,0
+FRD.US,D,20161104,000000,4.71296,4.78696,4.69475,4.76865,32040.374244155,0
+FRD.US,D,20161107,000000,4.76865,4.76865,4.6666,4.67595,21320.707130935,0
+FRD.US,D,20161108,000000,4.6666,4.68271,4.6297,4.6297,22168.187143731,0
+FRD.US,D,20161109,000000,4.67595,4.77423,4.67595,4.76865,6997.9933203715,0
+FRD.US,D,20161110,000000,4.78696,4.95367,4.76865,4.91687,36216.450131645,0
+FRD.US,D,20161111,000000,4.90732,4.95367,4.90732,4.95367,20417.934827862,0
+FRD.US,D,20161114,000000,5.08348,5.09273,4.90732,5.08348,49293.579439416,0
+FRD.US,D,20161115,000000,5.09283,5.18515,5.01783,5.18515,46322.875479971,0
+FRD.US,D,20161116,000000,5.14814,5.2689,5.14814,5.18515,11430.424371875,0
+FRD.US,D,20161117,000000,5.14654,5.2301,5.13909,5.17629,1259.6589039542,0
+FRD.US,D,20161118,000000,5.13909,5.21956,5.10209,5.18515,7376.9968373633,0
+FRD.US,D,20161121,000000,5.09283,5.2131,5.09283,5.16684,9231.8018475753,0
+FRD.US,D,20161122,000000,5.2131,5.29844,5.10139,5.2318,27321.428597577,0
+FRD.US,D,20161123,000000,5.18515,5.2318,5.16684,5.17629,12684.051389617,0
+FRD.US,D,20161125,000000,5.17629,5.18515,5.15759,5.15759,11708.896451999,0
+FRD.US,D,20161128,000000,5.10209,5.2498,5.10209,5.22334,17319.555943595,0
+FRD.US,D,20161129,000000,5.18515,5.22822,5.18515,5.2131,9418.7903201495,0
+FRD.US,D,20161130,000000,5.2498,5.2498,5.09283,5.2131,7707.7452646586,0
+FRD.US,D,20161201,000000,5.24065,5.31476,5.17629,5.18515,17875.494789474,0
+FRD.US,D,20161202,000000,5.18515,5.20593,5.09283,5.09283,9259.9506498983,0
+FRD.US,D,20161205,000000,5.10209,5.2498,5.10209,5.11113,18080.578920684,0
+FRD.US,D,20161206,000000,5.16684,5.2689,5.14814,5.18515,12482.988515882,0
+FRD.US,D,20161207,000000,5.27795,5.60203,5.2318,5.53697,25794.356071555,0
+FRD.US,D,20161208,000000,5.55548,5.87975,5.55548,5.78705,27609.953821388,0
+FRD.US,D,20161209,000000,5.86095,5.97226,5.7407,5.7407,16731.447037918,0
+FRD.US,D,20161212,000000,5.78705,5.79709,5.58532,5.61099,18135.871210961,0
+FRD.US,D,20161213,000000,5.54772,5.54772,5.41671,5.49987,3423.0954253505,0
+FRD.US,D,20161214,000000,5.50823,5.92601,5.43143,5.86095,112201.12605947,0
+FRD.US,D,20161215,000000,5.8335,5.8335,5.56472,5.56472,13886.407374557,0
+FRD.US,D,20161216,000000,5.57438,5.57438,5.46317,5.46317,13737.620847993,0
+FRD.US,D,20161219,000000,5.41671,5.77789,5.41671,5.72229,20747.677940788,0
+FRD.US,D,20161220,000000,5.70737,6.11113,5.70737,6.11113,68836.890766528,0
+FRD.US,D,20161221,000000,6.06497,6.12983,6.06497,6.0972,15466.76156212,0
+FRD.US,D,20161222,000000,6.04647,6.09272,6.03701,6.04647,6701.4255816113,0
+FRD.US,D,20161223,000000,6.03701,6.05025,5.92601,6.01851,14051.27893102,0
+FRD.US,D,20161227,000000,5.87975,5.95386,5.87975,5.94451,12638.812243027,0
+FRD.US,D,20161228,000000,5.91656,6.27793,5.91656,6.19458,117991.73682307,0
+FRD.US,D,20161229,000000,6.16832,6.24094,5.92601,5.97226,45900.643445126,0
+FRD.US,D,20161230,000000,6.01851,6.29644,6.01851,6.16662,119746.01039641,0
+FRD.US,D,20170103,000000,6.10207,6.14822,5.93536,6.08337,15135.007820456,0
+FRD.US,D,20170104,000000,6.16662,6.4353,6.12017,6.37055,18385.189174394,0
+FRD.US,D,20170105,000000,6.31494,6.4353,6.28709,6.28709,6268.1350887109,0
+FRD.US,D,20170106,000000,6.29644,6.37979,6.22193,6.22193,22575.339463046,0
+FRD.US,D,20170109,000000,6.31494,6.71303,6.30559,6.62051,137934.15795454,0
+FRD.US,D,20170110,000000,6.56491,6.74992,6.55586,6.58342,61408.622896361,0
+FRD.US,D,20170111,000000,6.53696,6.67622,6.51876,6.61147,3902.6303792102,0
+FRD.US,D,20170112,000000,6.52771,6.62061,6.50006,6.60211,19491.03497994,0
+FRD.US,D,20170113,000000,6.54442,6.62977,6.36089,6.54631,193266.66080661,0
+FRD.US,D,20170117,000000,6.62061,6.62061,6.30529,6.33314,45558.836559775,0
+FRD.US,D,20170118,000000,5.91556,6.44435,5.84176,6.44435,12279.915013409,0
+FRD.US,D,20170119,000000,6.41352,6.41352,6.15082,6.3979,3119.4904860096,0
+FRD.US,D,20170120,000000,6.30529,6.30529,5.88811,5.88811,15080.720844548,0
+FRD.US,D,20170123,000000,5.93446,6.02717,5.85081,6.02717,5160.2786544271,0
+FRD.US,D,20170124,000000,6.07352,6.21269,5.91556,6.21269,60243.463543063,0
+FRD.US,D,20170125,000000,6.16613,6.21269,6.05492,6.17508,18022.2706873,0
+FRD.US,D,20170126,000000,6.14753,6.20343,5.70249,6.13828,45466.347637857,0
+FRD.US,D,20170127,000000,6.0966,6.13828,5.88821,6.13828,25659.643946151,0
+FRD.US,D,20170130,000000,6.13828,6.20343,6.04577,6.20343,5712.1962428316,0
+FRD.US,D,20170131,000000,6.11947,6.3979,6.08258,6.35174,67825.544511637,0
+FRD.US,D,20170201,000000,6.31454,6.3979,6.30539,6.33314,11110.734402635,0
+FRD.US,D,20170202,000000,6.37949,6.3979,6.324,6.3979,17415.060808619,0
+FRD.US,D,20170203,000000,6.37273,6.44435,6.31464,6.44435,21711.774420351,0
+FRD.US,D,20170206,000000,6.30529,6.42545,6.27754,6.28191,10531.673326277,0
+FRD.US,D,20170207,000000,6.27754,6.38875,6.16613,6.31454,14419.223989957,0
+FRD.US,D,20170208,000000,6.24968,6.27505,6.03623,6.12913,37731.458885244,0
+FRD.US,D,20170209,000000,6.21269,6.30529,6.16613,6.28659,23795.791106622,0
+FRD.US,D,20170210,000000,6.30529,6.30529,6.25904,6.25904,13707.461416932,0
+FRD.US,D,20170213,000000,6.30529,6.44435,6.16613,6.3979,170853.17695692,0
+FRD.US,D,20170214,000000,6.40744,6.42575,6.14753,6.30529,83280.242301332,0
+FRD.US,D,20170215,000000,6.30529,6.3979,5.93446,5.93446,187865.1067037,0
+FRD.US,D,20170216,000000,6.02717,6.06418,5.93446,6.00857,16989.812830668,0
+FRD.US,D,20170217,000000,5.91556,6.01762,5.84176,5.85995,9733.4537175459,0
+FRD.US,D,20170221,000000,5.98062,6.36089,5.87866,6.25904,105158.89890689,0
+FRD.US,D,20170222,000000,6.30529,6.30529,6.04577,6.06418,12947.443754211,0
+FRD.US,D,20170223,000000,5.95297,6.21269,5.67464,6.15708,141375.34903853,0
+FRD.US,D,20170224,000000,6.02717,6.21269,5.7952,6.11043,53457.591554483,0
+FRD.US,D,20170227,000000,6.04577,6.21269,5.80465,6.21269,63706.771543161,0
+FRD.US,D,20170228,000000,6.16613,6.20343,5.91556,5.98062,35354.895717688,0
+FRD.US,D,20170301,000000,6.02239,6.25416,5.91556,6.02717,42356.910295534,0
+FRD.US,D,20170302,000000,6.09202,6.18483,5.98996,6.11043,38062.20731254,0
+FRD.US,D,20170303,000000,6.05482,6.30529,5.93456,6.05482,22267.71326623,0
+FRD.US,D,20170306,000000,6.00857,6.11947,5.90642,6.07352,6428.9853876994,0
+FRD.US,D,20170307,000000,5.98062,6.12913,5.84176,6.11043,42508.712765204,0
+FRD.US,D,20170308,000000,6.10137,6.11947,6.04249,6.11947,3732.7322509035,0
+FRD.US,D,20170309,000000,6.01742,6.11043,5.93446,5.98996,16029.73760858,0
+FRD.US,D,20170310,000000,5.99932,6.17518,5.89736,5.98996,92032.509195048,0
+FRD.US,D,20170313,000000,6.16613,6.30529,5.87866,5.97147,21584.099495529,0
+FRD.US,D,20170314,000000,5.84176,6.28659,5.7768,6.13828,98398.159777521,0
+FRD.US,D,20170315,000000,6.11947,6.23108,5.80465,6.02717,112370.01887342,0
+FRD.US,D,20170316,000000,6.04577,6.324,5.99932,6.21269,60686.807179651,0
+FRD.US,D,20170317,000000,6.30529,6.30529,5.93446,5.93446,36420.528948487,0
+FRD.US,D,20170320,000000,6.02717,6.21269,5.96221,6.11947,89947.487194408,0
+FRD.US,D,20170321,000000,6.03623,6.15708,5.88811,5.93446,85218.488404145,0
+FRD.US,D,20170322,000000,5.98062,6.00857,5.85995,6.00857,6146.4920501007,0
+FRD.US,D,20170323,000000,5.92501,5.99932,5.85995,5.91556,17708.612604273,0
+FRD.US,D,20170324,000000,5.85995,6.02717,5.85995,6.02717,50453.712220871,0
+FRD.US,D,20170327,000000,5.91556,5.96221,5.85995,5.91556,5878.0731136636,0
+FRD.US,D,20170328,000000,5.89736,6.16613,5.87866,5.87866,224859.67015671,0
+FRD.US,D,20170329,000000,6.18483,6.18483,5.89736,6.07352,177540.52813737,0
+FRD.US,D,20170330,000000,5.93347,6.21269,5.93347,6.09202,78128.006161855,0
+FRD.US,D,20170331,000000,6.17518,6.246,5.96221,5.98062,62686.377458952,0
+FRD.US,D,20170403,000000,5.93446,6.16613,5.91556,5.94351,126216.21367322,0
+FRD.US,D,20170404,000000,5.94351,6.18483,5.85995,6.15708,82974.626733254,0
+FRD.US,D,20170405,000000,6.07342,6.28659,5.99932,6.20343,166520.27202791,0
+FRD.US,D,20170406,000000,6.23108,6.25257,5.92501,6.11947,120677.93681617,0
+FRD.US,D,20170407,000000,6.11869,6.25904,6.11043,6.24044,53339.969773348,0
+FRD.US,D,20170410,000000,6.11947,6.30529,6.10137,6.19399,195285.33205892,0
+FRD.US,D,20170411,000000,6.22164,6.23108,6.02717,6.12913,83139.498289717,0
+FRD.US,D,20170412,000000,6.21269,6.23108,6.02717,6.02717,54766.510862502,0
+FRD.US,D,20170413,000000,6.09202,6.09202,5.54503,5.71175,232111.00269798,0
+FRD.US,D,20170417,000000,5.70249,5.7582,5.57288,5.68389,28446.375376129,0
+FRD.US,D,20170418,000000,5.64689,5.8138,5.52653,5.7396,191315.345617,0
+FRD.US,D,20170419,000000,5.64689,5.87866,5.61904,5.80465,139822.13833892,0
+FRD.US,D,20170420,000000,5.87866,5.92501,5.7768,5.88811,14820.344423059,0
+FRD.US,D,20170421,000000,5.93446,5.93446,5.68389,5.84176,35655.484713922,0
+FRD.US,D,20170424,000000,5.8324,6.01762,5.78595,5.85995,41088.203562262,0
+FRD.US,D,20170425,000000,5.88811,6.09202,5.87866,5.99932,113315.01437997,0
+FRD.US,D,20170426,000000,6.01762,6.12803,5.82276,5.92491,109311.85256389,0
+FRD.US,D,20170427,000000,5.94341,6.08268,5.44207,5.7578,195174.74747836,0
+FRD.US,D,20170428,000000,5.7392,5.86921,5.6463,5.7578,94027.052902506,0
+FRD.US,D,20170501,000000,5.76715,5.8135,5.68349,5.71125,34029.891379769,0
+FRD.US,D,20170502,000000,5.73005,5.7392,5.64182,5.65564,4765.1901075364,0
+FRD.US,D,20170503,000000,5.665,5.7392,5.59994,5.665,17239.1307941,0
+FRD.US,D,20170504,000000,5.65564,5.65564,5.23766,5.33147,59549.796628675,0
+FRD.US,D,20170505,000000,5.36747,5.52573,5.22862,5.35833,100072.00820137,0
+FRD.US,D,20170508,000000,5.58184,5.7578,5.20066,5.31197,59273.335177288,0
+FRD.US,D,20170509,000000,5.38608,5.38608,5.0055,5.13093,82753.457572145,0
+FRD.US,D,20170510,000000,5.17917,5.24304,5.12636,5.1543,73555.836413104,0
+FRD.US,D,20170511,000000,5.08905,5.21916,5.05205,5.14486,39424.408282099,0
+FRD.US,D,20170512,000000,5.1543,5.16326,5.05215,5.07056,17501.517844325,0
+FRD.US,D,20170515,000000,5.16326,5.21011,5.12636,5.1543,24189.874339143,0
+FRD.US,D,20170516,000000,5.11691,5.14456,5.09871,5.09871,13550.632375418,0
+FRD.US,D,20170517,000000,5.0612,5.12636,4.92204,4.94035,57133.020886372,0
+FRD.US,D,20170518,000000,4.92204,5.03335,4.92204,4.92204,5377.4265580616,0
+FRD.US,D,20170519,000000,4.91269,5.05215,4.69007,5.0055,145065.85808594,0
+FRD.US,D,20170522,000000,4.9686,5.11611,4.92204,5.01495,90576.813989202,0
+FRD.US,D,20170523,000000,5.0612,5.14486,4.99625,5.14486,22985.507725466,0
+FRD.US,D,20170524,000000,5.16326,5.16326,5.07056,5.10755,1079.7076319608,0
+FRD.US,D,20170525,000000,5.08,5.09871,5.05215,5.0612,1175.2124969852,0
+FRD.US,D,20170526,000000,5.0612,5.07056,4.9686,5.0427,40966.560523652,0
+FRD.US,D,20170530,000000,5.05384,5.19101,5.01495,5.0427,122734.81001449,0
+FRD.US,D,20170531,000000,5.02429,5.08905,5.01495,5.02669,4761.1688500617,0
+FRD.US,D,20170601,000000,5.0427,5.1543,5.0055,5.0612,33601.627458712,0
+FRD.US,D,20170602,000000,5.0055,5.07056,4.99138,5.05215,7979.1801442018,0
+FRD.US,D,20170605,000000,4.96561,5.09871,4.96561,5.09871,18068.51514826,0
+FRD.US,D,20170606,000000,5.09871,5.09871,5.03335,5.08905,15399.405499418,0
+FRD.US,D,20170607,000000,5.08905,5.11293,5.0612,5.0612,3568.8660088089,0
+FRD.US,D,20170608,000000,5.08,5.1543,5.00629,5.1543,36621.591822223,0
+FRD.US,D,20170609,000000,5.14974,5.20066,5.08438,5.20066,16203.656994361,0
+FRD.US,D,20170612,000000,5.17291,5.32162,5.10755,5.25637,26705.170889577,0
+FRD.US,D,20170613,000000,5.29347,5.32699,5.20066,5.20066,18721.969487901,0
+FRD.US,D,20170614,000000,5.19101,5.21011,5.07056,5.19321,8860.8408455329,0
+FRD.US,D,20170615,000000,5.18385,5.18385,5.0612,5.0612,7682.6124054416,0
+FRD.US,D,20170616,000000,5.0055,5.17291,5.0055,5.13561,16858.11664837,0
+FRD.US,D,20170619,000000,5.1543,5.20066,5.0614,5.14486,22550.206603829,0
+FRD.US,D,20170620,000000,5.24682,5.24682,5.0055,5.01495,11853.661721089,0
+FRD.US,D,20170621,000000,5.08905,5.08905,4.9686,5.01495,11665.667934146,0
+FRD.US,D,20170622,000000,4.96541,5.03335,4.95278,5.0055,18187.142243764,0
+FRD.US,D,20170623,000000,5.03335,5.08905,4.93139,4.93139,13021.837017494,0
+FRD.US,D,20170626,000000,5.0055,5.08905,4.9872,5.08905,8819.6229564171,0
+FRD.US,D,20170627,000000,5.11691,5.27507,5.11691,5.24682,21403.142909167,0
+FRD.US,D,20170628,000000,5.29337,5.47918,5.28402,5.43273,20044.963197082,0
+FRD.US,D,20170629,000000,5.50693,5.50693,5.24682,5.36747,13752.700563523,0
+FRD.US,D,20170630,000000,5.31256,5.31256,5.20066,5.27507,8123.9454132915,0
+FRD.US,D,20170703,000000,5.34002,5.38896,5.34002,5.38608,9021.6911445214,0
+FRD.US,D,20170705,000000,5.38608,5.38608,5.34002,5.34002,5984.6364367435,0
+FRD.US,D,20170706,000000,5.28402,5.33067,5.24114,5.25637,9756.5759480255,0
+FRD.US,D,20170707,000000,5.26015,5.26015,5.12636,5.22862,5960.5088918952,0
+FRD.US,D,20170710,000000,5.18206,5.24682,5.16326,5.16326,22018.395302798,0
+FRD.US,D,20170711,000000,5.24682,5.31197,5.12636,5.16326,22447.664538223,0
+FRD.US,D,20170712,000000,5.19111,5.19111,4.9682,5.024,15952.328402192,0
+FRD.US,D,20170713,000000,5.06538,5.20922,5.05195,5.09861,16078.998012645,0
+FRD.US,D,20170714,000000,5.0425,5.2304,5.024,5.1543,13367.665160319,0
+FRD.US,D,20170717,000000,5.14486,5.14486,5.024,5.11681,4484.7073986751,0
+FRD.US,D,20170718,000000,5.13272,5.1543,5.024,5.07036,3575.9032093897,0
+FRD.US,D,20170719,000000,5.024,5.12626,5.024,5.09861,9366.5139729782,0
+FRD.US,D,20170720,000000,5.024,5.11681,5.024,5.11671,12786.593455222,0
+FRD.US,D,20170721,000000,5.21021,5.21021,4.97734,5.0425,22784.444851731,0
+FRD.US,D,20170724,000000,5.05195,5.18206,5.0052,5.01465,5146.2042532656,0
+FRD.US,D,20170725,000000,5.024,5.11681,4.93995,4.93995,36315.976254144,0
+FRD.US,D,20170726,000000,5.17291,5.23776,4.987,5.024,46586.267844565,0
+FRD.US,D,20170727,000000,4.95895,5.14486,4.95895,5.0425,18952.186478328,0
+FRD.US,D,20170728,000000,5.03305,5.26363,4.90304,4.90304,40023.575645831,0
+FRD.US,D,20170731,000000,4.8937,5.0798,4.81482,5.0425,68720.27429976,0
+FRD.US,D,20170801,000000,5.09861,5.22772,4.84714,4.84714,21088.47951177,0
+FRD.US,D,20170802,000000,4.92831,4.97734,4.85659,4.86574,21629.338642119,0
+FRD.US,D,20170803,000000,5.13551,5.21021,4.84714,5.21021,32568.164287711,0
+FRD.US,D,20170804,000000,5.05652,5.08895,4.8937,5.03305,33833.855077877,0
+FRD.US,D,20170807,000000,5.0425,5.11223,4.90304,4.91707,58586.705463481,0
+FRD.US,D,20170808,000000,4.90304,5.04748,4.90304,4.9869,21238.271352704,0
+FRD.US,D,20170809,000000,4.90304,5.08895,4.90304,4.92155,6633.0642045412,0
+FRD.US,D,20170810,000000,5.024,5.024,4.87529,4.9682,25794.356071555,0
+FRD.US,D,20170811,000000,5.10745,5.10765,4.85371,5.05195,108392.99523092,0
+FRD.US,D,20170814,000000,5.0052,5.1543,4.99456,5.13551,36784.452749949,0
+FRD.US,D,20170815,000000,5.22872,5.23706,5.061,5.10745,48454.14194157,0
+FRD.US,D,20170816,000000,5.24702,5.24702,5.024,5.08895,10620.14099072,0
+FRD.US,D,20170817,000000,5.0798,5.15242,5.024,5.05195,6209.8268553275,0
+FRD.US,D,20170818,000000,4.93099,5.11681,4.89458,5.11681,8219.4502783159,0
+FRD.US,D,20170821,000000,5.11681,5.27527,5.07135,5.27527,4924.0297777876,0
+FRD.US,D,20170822,000000,5.21021,5.21926,5.07036,5.10745,14880.66328518,0
+FRD.US,D,20170823,000000,5.21021,5.26601,5.14724,5.21021,4455.5532819834,0
+FRD.US,D,20170824,000000,5.20205,5.20205,5.20205,5.20205,133.70681103425,0
+FRD.US,D,20170825,000000,5.09861,5.17291,5.03305,5.14486,40625.75895267,0
+FRD.US,D,20170828,000000,5.16326,5.27527,5.05623,5.26601,69861.306108211,0
+FRD.US,D,20170829,000000,5.25239,5.28422,5.21021,5.28422,26264.843196097,0
+FRD.US,D,20170830,000000,5.26601,5.50763,5.22872,5.44247,29189.302694582,0
+FRD.US,D,20170831,000000,5.27527,5.56334,5.27527,5.27527,34974.886886327,0
+FRD.US,D,20170901,000000,5.48893,5.52195,5.36787,5.40558,5965.5354637386,0
+FRD.US,D,20170905,000000,5.45203,5.45203,5.21936,5.23776,10775.964717865,0
+FRD.US,D,20170906,000000,5.23776,5.45203,5.17291,5.34032,54734.340802704,0
+FRD.US,D,20170907,000000,5.30302,5.46118,5.24204,5.26601,30738.492136716,0
+FRD.US,D,20170908,000000,5.27527,5.39602,5.27387,5.29377,16927.48333981,0
+FRD.US,D,20170911,000000,5.32192,5.53549,5.32192,5.37772,21187.000319901,0
+FRD.US,D,20170912,000000,5.37772,5.41462,5.25657,5.35873,8858.8302167955,0
+FRD.US,D,20170913,000000,5.36787,5.53549,5.22872,5.45203,13404.86179196,0
+FRD.US,D,20170914,000000,5.28551,5.49092,5.28551,5.39602,13934.662464254,0
+FRD.US,D,20170915,000000,5.34967,5.64719,5.26601,5.64719,10240.13215936,0
+FRD.US,D,20170918,000000,5.51708,5.66579,5.35873,5.37772,43516.037762621,0
+FRD.US,D,20170919,000000,5.36787,5.52643,5.35873,5.43373,12414.627138811,0
+FRD.US,D,20170920,000000,5.39602,5.53549,5.39602,5.46118,4077.5550793603,0
+FRD.US,D,20170921,000000,5.44247,5.45203,5.37772,5.37772,1840.7306090505,0
+FRD.US,D,20170922,000000,5.34967,5.39602,5.34032,5.39602,4071.5231931482,0
+FRD.US,D,20170925,000000,5.35445,5.48893,5.31226,5.35873,18658.634682674,0
+FRD.US,D,20170926,000000,5.48893,5.62859,5.40558,5.62859,35786.175581851,0
+FRD.US,D,20170927,000000,5.62859,5.62859,5.44247,5.61933,14493.617253239,0
+FRD.US,D,20170928,000000,5.66579,5.72159,5.53549,5.66579,16440.911185369,0
+FRD.US,D,20170929,000000,5.42865,5.72159,5.42865,5.72159,9937.5325343876,0
+FRD.US,D,20171002,000000,5.72159,5.78227,5.70299,5.74964,8610.5175677319,0
+FRD.US,D,20171003,000000,5.72159,5.7589,5.58243,5.65664,31748.833077238,0
+FRD.US,D,20171004,000000,5.76825,5.76825,5.7402,5.7589,20720.534452834,0
+FRD.US,D,20171005,000000,5.7589,5.7589,5.69404,5.71234,8331.0401732393,0
+FRD.US,D,20171006,000000,5.73084,5.73084,5.65664,5.71234,4527.9359165283,0
+FRD.US,D,20171009,000000,5.66579,5.71234,5.65664,5.71234,4611.3770091286,0
+FRD.US,D,20171010,000000,5.66579,5.68439,5.60063,5.66579,8200.3493053111,0
+FRD.US,D,20171011,000000,5.68937,5.70299,5.63814,5.63814,12957.496897898,0
+FRD.US,D,20171012,000000,5.66162,5.72169,5.61933,5.61933,29252.637499809,0
+FRD.US,D,20171013,000000,5.64719,5.68459,5.60053,5.62859,29669.842962811,0
+FRD.US,D,20171016,000000,5.60053,5.7207,5.60053,5.62859,12677.014189037,0
+FRD.US,D,20171017,000000,5.60999,5.65544,5.59119,5.60053,4310.7880128937,0
+FRD.US,D,20171018,000000,5.59725,5.63814,5.59725,5.63814,861.55441395753,0
+FRD.US,D,20171019,000000,5.64719,5.67514,5.59119,5.61933,6798.9410753731,0
+FRD.US,D,20171020,000000,5.68449,5.72169,5.48048,5.48048,12555.371150426,0
+FRD.US,D,20171023,000000,5.59119,5.66579,5.55856,5.60053,18517.890671059,0
+FRD.US,D,20171024,000000,5.59119,5.64719,5.59119,5.60999,15450.67653222,0
+FRD.US,D,20171025,000000,5.59119,5.60053,5.58234,5.59119,7947.0100844041,0
+FRD.US,D,20171026,000000,5.64719,5.64719,5.51688,5.60043,19750.406087059,0
+FRD.US,D,20171027,000000,5.61933,5.61933,5.55697,5.55697,5479.9686236669,0
+FRD.US,D,20171030,000000,5.59119,5.60053,5.52623,5.58492,14630.340007379,0
+FRD.US,D,20171031,000000,5.60053,5.60711,5.48864,5.51688,10160.712324234,0
+FRD.US,D,20171101,000000,5.52623,5.62859,5.52623,5.59119,14643.409094172,0
+FRD.US,D,20171102,000000,5.61933,5.61933,5.58234,5.59576,3801.0936279737,0
+FRD.US,D,20171103,000000,5.52623,5.61933,5.48864,5.61933,6830.1058208022,0
+FRD.US,D,20171106,000000,5.51688,5.60999,5.51688,5.53529,4523.9146590535,0
+FRD.US,D,20171107,000000,5.47948,5.47948,5.13561,5.43283,46427.428174313,0
+FRD.US,D,20171108,000000,5.43283,5.53529,5.35823,5.45173,85939.298806487,0
+FRD.US,D,20171109,000000,5.41423,5.43761,5.33982,5.33982,5104.9863641498,0
+FRD.US,D,20171110,000000,5.42358,5.49818,5.42358,5.46088,3470.3452006784,0
+FRD.US,D,20171113,000000,5.39562,5.44227,5.31168,5.35823,16388.634838198,0
+FRD.US,D,20171114,000000,5.40528,5.40528,5.16246,5.21856,54179.407271194,0
+FRD.US,D,20171115,000000,5.21856,5.26532,5.09761,5.10677,99129.02332355,0
+FRD.US,D,20171116,000000,5.13302,5.21856,5.13302,5.19031,66458.316970234,0
+FRD.US,D,20171117,000000,5.21856,5.24642,5.07881,5.18137,26708.186832683,0
+FRD.US,D,20171120,000000,5.17221,5.21856,5.17221,5.21856,5497.0589679344,0
+FRD.US,D,20171121,000000,5.17221,5.35823,5.17221,5.26532,140390.14095723,0
+FRD.US,D,20171122,000000,5.31168,5.44227,5.26532,5.32132,133464.5302714,0
+FRD.US,D,20171124,000000,5.29317,5.30242,5.24642,5.30242,1102.8298624404,0
+FRD.US,D,20171127,000000,5.27467,5.32132,5.27467,5.29317,4113.7463966327,0
+FRD.US,D,20171128,000000,5.2499,5.34917,5.18137,5.33047,48442.078169146,0
+FRD.US,D,20171129,000000,5.26532,5.45173,5.17221,5.36737,106060.66589559,0
+FRD.US,D,20171130,000000,5.41423,5.47948,5.19031,5.28362,124566.49279422,0
+FRD.US,D,20171201,000000,5.26532,5.31168,5.20941,5.31168,63412.214433138,0
+FRD.US,D,20171204,000000,5.22802,5.37722,5.21856,5.37722,50731.178986627,0
+FRD.US,D,20171205,000000,5.38608,5.40528,5.25587,5.40528,58892.321031559,0
+FRD.US,D,20171206,000000,5.40528,5.40528,5.23716,5.24642,47136.174804232,0
+FRD.US,D,20171207,000000,5.32858,5.32858,5.17221,5.17221,23137.310195137,0
+FRD.US,D,20171208,000000,5.18515,5.33047,5.11143,5.13461,11845.61920614,0
+FRD.US,D,20171211,000000,5.12536,5.20563,5.12536,5.16236,18798.37337992,0
+FRD.US,D,20171212,000000,5.16246,5.16246,4.9484,5.01355,56833.437204506,0
+FRD.US,D,20171213,000000,5.00421,5.06956,4.93875,4.9857,17083.307066955,0
+FRD.US,D,20171214,000000,5.02391,5.05096,4.84585,4.8924,14089.48087703,0
+FRD.US,D,20171215,000000,4.8739,5.04151,4.7992,4.7992,81461.628608393,0
+FRD.US,D,20171218,000000,4.84585,5.03206,4.818,4.8924,43214.443452017,0
+FRD.US,D,20171219,000000,4.8924,5.05096,4.8924,4.9857,27587.836905277,0
+FRD.US,D,20171220,000000,5.02291,5.05036,4.9111,5.00421,15806.557818733,0
+FRD.US,D,20171221,000000,4.92045,5.17221,4.92045,5.06956,43945.306998046,0
+FRD.US,D,20171222,000000,5.01355,5.21856,5.01355,5.19997,13307.346298198,0
+FRD.US,D,20171226,000000,5.08895,5.18137,5.08597,5.15352,13818.045997487,0
+FRD.US,D,20171227,000000,5.15352,5.17221,5.01227,5.15352,10926.761873167,0
+FRD.US,D,20171228,000000,5.06956,5.19997,5.0601,5.19997,9978.7504235034,0
+FRD.US,D,20171229,000000,5.18137,5.33982,5.09761,5.29317,18045.39291778,0
+FRD.US,D,20180102,000000,5.21856,5.27467,5.07881,5.07881,6225.9118852264,0
+FRD.US,D,20180103,000000,5.17221,5.18137,4.99496,5.13461,69123.405361601,0
+FRD.US,D,20180104,000000,5.12337,5.1545,5.12337,5.13232,4428.4097940291,0
+FRD.US,D,20180105,000000,5.14496,5.19987,5.01615,5.17221,11920.012469422,0
+FRD.US,D,20180108,000000,5.12536,5.17211,5.12536,5.1568,1758.2948308188,0
+FRD.US,D,20180109,000000,5.09761,5.15352,5.04151,5.15352,3610.0838979247,0
+FRD.US,D,20180110,000000,5.05096,5.24642,5.05096,5.15352,5845.9030538659,0
+FRD.US,D,20180111,000000,5.14416,5.23726,5.12526,5.22334,9445.9338081038,0
+FRD.US,D,20180112,000000,5.14416,5.19619,5.14416,5.16744,14697.696070081,0
+FRD.US,D,20180116,000000,5.13461,5.18147,5.06,5.18147,28003.031739541,0
+FRD.US,D,20180117,000000,5.13958,5.17221,5.13461,5.13461,7391.0712385248,0
+FRD.US,D,20180118,000000,5.09751,5.13461,5.08796,5.08796,5683.0421261399,0
+FRD.US,D,20180119,000000,5.05991,5.09751,5.05991,5.07871,7475.5176454938,0
+FRD.US,D,20180122,000000,5.07662,5.10657,5.01793,5.09751,15281.783718283,0
+FRD.US,D,20180123,000000,5.05076,5.17221,5.04131,5.17221,11105.707830792,0
+FRD.US,D,20180124,000000,5.15352,5.19041,5.14416,5.19041,7542.8737081953,0
+FRD.US,D,20180125,000000,5.18147,5.25119,5.18067,5.20951,24692.531523483,0
+FRD.US,D,20180126,000000,5.23726,5.23726,5.10209,5.13461,10130.552893174,0
+FRD.US,D,20180129,000000,5.08836,5.18137,5.06936,5.13461,11550.056781748,0
+FRD.US,D,20180130,000000,5.04529,5.09751,4.99466,5.09751,14290.543750766,0
+FRD.US,D,20180131,000000,5.06936,5.16246,5.06936,5.14416,5590.5532042215,0
+FRD.US,D,20180201,000000,5.14416,5.14416,5.05076,5.05076,7684.623034179,0
+FRD.US,D,20180202,000000,5.04131,5.25607,4.92941,5.04131,111450.15622607,0
+FRD.US,D,20180205,000000,5.07871,5.07871,4.8919,5.02261,31861.42828653,0
+FRD.US,D,20180206,000000,5.00391,5.20951,4.9666,5.15352,82646.894249065,0
+FRD.US,D,20180207,000000,5.13432,5.17221,5.07871,5.12526,2863.1353219966,0
+FRD.US,D,20180208,000000,5.09751,5.11601,5.06936,5.08796,4178.0865162281,0
+FRD.US,D,20180209,000000,5.12526,5.2504,4.94801,5.10667,18439.476150302,0
+FRD.US,D,20180212,000000,5.18147,5.22812,5.18147,5.18147,19846.916266452,0
+FRD.US,D,20180213,000000,5.10667,5.20951,5.10667,5.20007,18915.995161056,0
+FRD.US,D,20180214,000000,5.15352,5.31197,5.15352,5.29347,9540.4333587596,0
+FRD.US,D,20180215,000000,5.34022,5.39612,5.27099,5.32162,23687.217154804,0
+FRD.US,D,20180216,000000,5.36777,5.72279,5.25607,5.67604,36303.91248172,0
+FRD.US,D,20180220,000000,5.72279,5.73204,5.32162,5.32162,34855.254476455,0
+FRD.US,D,20180221,000000,5.36777,5.59099,5.36777,5.50803,18362.066943914,0
+FRD.US,D,20180222,000000,5.52693,5.56403,5.48932,5.51757,4618.4142097093,0
+FRD.US,D,20180223,000000,5.47072,5.64818,5.30272,5.62023,3896.5984929981,0
+FRD.US,D,20180226,000000,5.48008,5.74138,5.23726,5.23726,11676.726392202,0
+FRD.US,D,20180227,000000,5.29347,5.72279,5.29347,5.71354,8445.6460112686,0
+FRD.US,D,20180228,000000,5.71354,5.74138,5.52693,5.65754,9672.1295410565,0
+FRD.US,D,20180301,000000,5.69503,5.88164,5.62948,5.80704,45644.288281113,0
+FRD.US,D,20180302,000000,5.86275,6.33872,5.65754,6.33872,29592.433756423,0
+FRD.US,D,20180305,000000,6.33872,6.33872,5.79759,5.83469,38727.725424605,0
+FRD.US,D,20180306,000000,5.89099,6.0215,5.62023,5.62023,59251.218261177,0
+FRD.US,D,20180307,000000,5.81609,5.83469,5.74138,5.74138,23719.387214602,0
+FRD.US,D,20180308,000000,5.80704,6.04955,5.63883,6.04955,17300.454970589,0
+FRD.US,D,20180309,000000,6.04955,6.04955,5.71354,5.81609,27442.066321819,0
+FRD.US,D,20180312,000000,5.65754,5.9655,5.65754,5.72279,13103.267481356,0
+FRD.US,D,20180313,000000,5.74835,5.85349,5.58303,5.81609,25532.974335698,0
+FRD.US,D,20180314,000000,5.84424,5.86275,5.52693,5.83469,37558.544813831,0
+FRD.US,D,20180315,000000,5.83469,6.20841,5.83469,6.0775,37611.826475371,0
+FRD.US,D,20180316,000000,6.0029,6.10575,5.80704,6.10575,53484.735042437,0
+FRD.US,D,20180319,000000,6.10575,6.10575,5.74138,5.9844,19722.257284736,0
+FRD.US,D,20180320,000000,5.9655,5.97495,5.82694,5.97495,9145.3448118689,0
+FRD.US,D,20180321,000000,6.11481,6.11481,5.78814,5.9655,14066.35864655,0
+FRD.US,D,20180322,000000,5.91884,5.97495,5.69503,5.83469,11633.497874348,0
+FRD.US,D,20180323,000000,5.61069,6.0029,5.60143,6.0029,14131.704080514,0
+FRD.US,D,20180326,000000,6.0403,6.0403,5.58303,5.58303,25475.671416684,0
+FRD.US,D,20180327,000000,5.56403,5.60143,5.49878,5.56403,12124.091286263,0
+FRD.US,D,20180328,000000,5.58303,5.60143,5.37762,5.43333,13273.165609663,0
+FRD.US,D,20180329,000000,5.47072,5.88642,5.47072,5.48008,18150.950926491,0
+FRD.US,D,20180402,000000,5.48008,5.72756,5.42407,5.43333,24116.48639023,0
+FRD.US,D,20180403,000000,5.48008,5.48008,5.37762,5.41472,17312.518743014,0
+FRD.US,D,20180404,000000,5.36777,5.48932,5.18147,5.46148,24901.636912168,0
+FRD.US,D,20180405,000000,5.42407,5.68071,5.33077,5.42407,12029.591735608,0
+FRD.US,D,20180406,000000,5.43333,5.56104,5.34957,5.45233,14145.778481676,0
+FRD.US,D,20180409,000000,5.36777,5.52693,5.19041,5.19041,22012.363416586,0
+FRD.US,D,20180410,000000,5.28392,5.44277,5.28392,5.43333,19007.478768605,0
+FRD.US,D,20180411,000000,5.36777,5.56403,5.33077,5.34022,8821.6335851544,0
+FRD.US,D,20180412,000000,5.35863,5.67604,5.35863,5.67604,5759.4460181595,0
+FRD.US,D,20180413,000000,5.46267,5.50803,5.37762,5.50803,3139.5967733832,0
+FRD.US,D,20180416,000000,5.50803,5.54075,5.41472,5.51757,8985.499827249,0
+FRD.US,D,20180417,000000,5.5688,5.64818,5.5688,5.64818,4530.9518596343,0
+FRD.US,D,20180418,000000,5.72279,5.74138,5.56403,5.74138,9716.3633732783,0
+FRD.US,D,20180419,000000,5.74138,5.76944,5.74138,5.76944,762.02829145835,0
+FRD.US,D,20180420,000000,5.71354,5.81609,5.67604,5.81609,7404.1403253176,0
+FRD.US,D,20180423,000000,5.83469,5.83469,5.66658,5.74138,13685.344500822,0
+FRD.US,D,20180424,000000,5.67604,5.69503,5.64818,5.68549,1044.521629057,0
+FRD.US,D,20180425,000000,5.63883,5.73204,5.57368,5.62023,12640.822871764,0
+FRD.US,D,20180426,000000,5.62928,5.72308,5.62023,5.66678,4450.52671014,0
+FRD.US,D,20180427,000000,5.71383,5.71383,5.66678,5.66678,1217.4357004697,0
+FRD.US,D,20180430,000000,5.65764,5.79819,5.44237,5.76059,14153.820996625,0
+FRD.US,D,20180501,000000,5.58293,5.78863,5.58293,5.78863,2030.7350247307,0
+FRD.US,D,20180502,000000,5.76993,5.76993,5.67623,5.75154,1066.638545168,0
+FRD.US,D,20180503,000000,5.62948,5.75144,5.52663,5.69523,6067.0722149751,0
+FRD.US,D,20180504,000000,5.71383,6.08854,5.62948,5.95744,22719.099417766,0
+FRD.US,D,20180507,000000,5.80774,5.84961,5.80774,5.80774,2185.5534375072,0
+FRD.US,D,20180508,000000,5.82634,5.82634,5.76079,5.82634,1966.3949051353,0
+FRD.US,D,20180509,000000,5.69523,5.88254,5.69413,5.88254,4608.3610660225,0
+FRD.US,D,20180510,000000,5.77949,5.78863,5.66678,5.74178,4906.9394335201,0
+FRD.US,D,20180511,000000,5.76556,5.89199,5.73244,5.89199,1469.7696070081,0
+FRD.US,D,20180514,000000,5.8331,5.89199,5.82634,5.89199,3256.2132401499,0
+FRD.US,D,20180515,000000,5.89199,5.89199,5.68569,5.88254,2030.7350247307,0
+FRD.US,D,20180516,000000,5.79819,5.85429,5.72308,5.74178,6308.347663458,0
+FRD.US,D,20180517,000000,5.72308,5.79819,5.64828,5.79819,5980.6151792688,0
+FRD.US,D,20180518,000000,5.47958,5.79819,5.40498,5.79819,5318.1130103096,0
+FRD.US,D,20180521,000000,5.62948,5.73244,5.62948,5.73244,290.53585254811,0
+FRD.US,D,20180522,000000,5.66678,5.77063,5.62033,5.71383,2017.6659379379,0
+FRD.US,D,20180523,000000,5.63893,5.78863,5.60143,5.72308,7683.6177198103,0
+FRD.US,D,20180524,000000,5.66678,5.71284,5.62948,5.62948,2528.3656372266,0
+FRD.US,D,20180525,000000,5.60133,5.67623,5.56084,5.67623,4557.0900332199,0
+FRD.US,D,20180529,000000,5.74178,5.74178,5.60401,5.60401,5092.9225917256,0
+FRD.US,D,20180530,000000,5.59188,5.77949,5.59188,5.59188,3123.5117434843,0
+FRD.US,D,20180531,000000,5.85429,5.85429,5.76059,5.78863,4384.1759618072,0
+FRD.US,D,20180601,000000,5.78863,6.08854,5.62948,5.90114,26595.591623391,0
+FRD.US,D,20180604,000000,5.72308,5.72308,5.72308,5.72308,464.4552383295,0
+FRD.US,D,20180605,000000,5.75144,5.99464,5.74178,5.98549,3230.0750665642,0
+FRD.US,D,20180606,000000,5.93844,6.06994,5.93844,5.99464,17716.655119223,0
+FRD.US,D,20180607,000000,6.08854,6.23158,6.07044,6.17648,52035.071722803,0
+FRD.US,D,20180608,000000,6.19159,6.19159,5.91039,5.91039,6244.0075438626,0
+FRD.US,D,20180611,000000,6.05104,6.0791,5.99464,6.02279,19037.638199666,0
+FRD.US,D,20180612,000000,6.06029,6.06029,6.02309,6.04169,4818.4717690764,0
+FRD.US,D,20180613,000000,6.06029,6.06029,5.99464,6.02279,1401.4082299379,0
+FRD.US,D,20180614,000000,6.06029,6.06029,5.78863,5.78863,14528.803256142,0
+FRD.US,D,20180615,000000,5.81678,6.06029,5.76059,6.06029,20549.631010159,0
+FRD.US,D,20180618,000000,6.06029,6.06029,5.99464,6.00429,8708.0330614937,0
+FRD.US,D,20180619,000000,5.79819,6.05104,5.79819,5.81678,3861.4124900944,0
+FRD.US,D,20180620,000000,5.78963,6.05104,5.78963,6.05104,7497.6345616047,0
+FRD.US,D,20180621,000000,6.06029,6.06029,5.98549,5.99464,10257.222503628,0
+FRD.US,D,20180622,000000,6.05104,6.229,6.02279,6.229,4830.5355415005,0
+FRD.US,D,20180625,000000,6.229,6.229,5.81678,5.81678,1175.2124969852,0
+FRD.US,D,20180626,000000,5.89199,6.12983,5.83022,6.10725,2113.1708029623,0
+FRD.US,D,20180627,000000,6.08854,6.08854,5.95237,5.95744,4970.2742387468,0
+FRD.US,D,20180628,000000,5.91994,6.13519,5.91039,6.00409,13893.444575138,0
+FRD.US,D,20180629,000000,7.49348,9.57213,7.04377,7.58708,724224.44993857,0
+FRD.US,D,20180702,000000,7.68078,8.3366,7.64855,8.05549,232256.77328144,0
+FRD.US,D,20180703,000000,7.87763,8.01789,7.66228,7.95254,106183.31424856,0
+FRD.US,D,20180705,000000,8.00884,8.95501,7.80721,7.93384,441738.14954047,0
+FRD.US,D,20180706,000000,7.98984,8.24279,7.93384,8.1867,65534.433065419,0
+FRD.US,D,20180709,000000,8.25224,8.5986,8.24279,8.30835,162825.74172302,0
+FRD.US,D,20180710,000000,8.3741,8.64575,8.32257,8.38345,53277.64028249,0
+FRD.US,D,20180711,000000,8.42065,8.49575,8.24279,8.31213,60519.92499445,0
+FRD.US,D,20180712,000000,8.44004,8.7877,8.24269,8.64695,90926.663389502,0
+FRD.US,D,20180713,000000,8.64695,8.74771,8.38076,8.64695,30233.824323639,0
+FRD.US,D,20180716,000000,8.7126,8.78352,8.53305,8.75975,67812.475424844,0
+FRD.US,D,20180717,000000,8.769,9.06989,8.47845,8.51534,247604.90774806,0
+FRD.US,D,20180718,000000,8.66555,8.8253,8.47745,8.64695,75368.418219832,0
+FRD.US,D,20180719,000000,8.62825,8.73139,8.53494,8.68454,53548.069847664,0
+FRD.US,D,20180720,000000,8.769,9.24755,8.64227,9.16301,93347.460389279,0
+FRD.US,D,20180723,000000,9.16301,9.2572,8.92875,9.2572,90728.616458871,0
+FRD.US,D,20180724,000000,9.295,9.39985,9.07935,9.28526,95548.093542317,0
+FRD.US,D,20180725,000000,9.28526,10.0944,9.21085,9.597,184021.78987224,0
+FRD.US,D,20180726,000000,9.73725,9.7661,9.39985,9.7661,61523.228734391,0
+FRD.US,D,20180727,000000,9.49355,9.60098,9.126,9.126,52737.786466508,0
+FRD.US,D,20180730,000000,8.94735,9.32345,8.9193,9.2765,36525.081642829,0
+FRD.US,D,20180731,000000,9.4454,9.8029,9.41337,9.7661,83759.777255192,0
+FRD.US,D,20180801,000000,9.79594,9.8029,9.4454,9.6348,62931.674164909,0
+FRD.US,D,20180802,000000,9.5224,9.82081,9.25243,9.67857,66634.246984752,0
+FRD.US,D,20180803,000000,9.64375,10.1222,9.58705,10.1222,122622.21480519,0
+FRD.US,D,20180806,000000,10.0098,10.0098,9.8775,9.8775,116607.4189374,0
+FRD.US,D,20180807,000000,9.99984,10.2436,9.92525,10.1222,77925.93797375,0
+FRD.US,D,20180808,000000,10.1978,10.2157,9.91531,10.2157,29936.251270511,0
+FRD.US,D,20180809,000000,10.1412,10.34,10.0655,10.34,57499.96063094,0
+FRD.US,D,20180810,000000,10.2624,10.5729,10.2624,10.4773,91457.469376163,0
+FRD.US,D,20180813,000000,10.5729,10.7141,10.1312,10.3769,94955.963379165,0
+FRD.US,D,20180814,000000,10.2923,10.5361,10.2923,10.5361,69736.647126495,0
+FRD.US,D,20180815,000000,10.7817,10.7817,9.6348,10.3301,126196.10738585,0
+FRD.US,D,20180816,000000,10.5261,10.5679,9.58705,9.71736,97016.857834956,0
+FRD.US,D,20180817,000000,9.64375,9.88348,9.42631,9.53831,68749.428416453,0
+FRD.US,D,20180820,000000,9.54726,9.86955,9.53831,9.67857,46281.657590855,0
+FRD.US,D,20180821,000000,9.67857,9.76113,9.49653,9.58705,115025.0541211,0
+FRD.US,D,20180822,000000,9.6149,9.90635,9.49355,9.82081,77704.768812641,0
+FRD.US,D,20180823,000000,9.86955,9.90635,9.73725,9.90635,50978.486321321,0
+FRD.US,D,20180824,000000,9.96106,10.3848,9.96106,10.34,63390.097517027,0
+FRD.US,D,20180827,000000,10.3022,10.4325,9.95211,9.95211,53076.577408754,0
+FRD.US,D,20180828,000000,9.94316,10.2038,9.77604,9.77604,23044.821273219,0
+FRD.US,D,20180829,000000,9.8596,10.1412,9.53831,10.1412,34407.889582393,0
+FRD.US,D,20180830,000000,10.2256,10.2256,9.5025,9.62485,48068.101223997,0
+FRD.US,D,20180831,000000,9.66961,9.77604,9.4273,9.70742,42242.304457504,0
+FRD.US,D,20180904,000000,9.70742,9.70742,9.30475,9.30475,68182.431112517,0
+FRD.US,D,20180905,000000,9.21085,9.26367,8.7503,8.9383,101978.08424439,0
+FRD.US,D,20180906,000000,8.92875,9.24577,8.7877,9.15863,101117.53514479,0
+FRD.US,D,20180907,000000,9.201,9.3899,9.0513,9.16301,54039.668573947,0
+FRD.US,D,20180910,000000,9.09825,9.15395,8.57165,8.57165,84510.747088595,0
+FRD.US,D,20180911,000000,8.5996,8.64695,8.24269,8.46819,65213.737781809,0
+FRD.US,D,20180912,000000,8.46819,8.77824,8.25204,8.65629,59661.386523599,0
+FRD.US,D,20180913,000000,8.68454,8.83465,8.56229,8.83465,15573.3248852,0
+FRD.US,D,20180914,000000,8.74095,9.24755,8.74095,8.769,27454.130094243,0
+FRD.US,D,20180917,000000,8.74095,8.96645,8.22389,8.46819,48146.515744754,0
+FRD.US,D,20180918,000000,8.46819,8.60924,8.14859,8.27084,46846.644266052,0
+FRD.US,D,20180919,000000,8.32725,8.5996,8.27084,8.5434,24312.522692122,0
+FRD.US,D,20180920,000000,8.6749,8.6749,8.3358,8.64695,51740.51461278,0
+FRD.US,D,20180921,000000,8.60924,8.60924,8.22121,8.42105,61915.301338176,0
+FRD.US,D,20180924,000000,8.22389,8.51534,8.22389,8.23325,40272.893609263,0
+FRD.US,D,20180925,000000,8.36474,8.45905,8.22389,8.3554,31222.04834805,0
+FRD.US,D,20180926,000000,8.40275,8.55275,8.34535,8.4118,171100.48429162,0
+FRD.US,D,20180927,000000,8.29909,8.8818,8.29909,8.51534,45290.417623338,0
+FRD.US,D,20180928,000000,8.5812,8.96645,8.5812,8.85345,36867.893842549,0
+FRD.US,D,20181001,000000,9.09825,9.09825,8.52947,8.77824,37159.435009466,0
+FRD.US,D,20181002,000000,8.79705,9.11366,8.66067,8.8067,18940.122705904,0
+FRD.US,D,20181003,000000,8.9004,8.9756,8.6749,8.75975,14167.895397787,0
+FRD.US,D,20181004,000000,8.74095,8.75975,8.4118,8.4118,18407.306090505,0
+FRD.US,D,20181005,000000,8.47745,8.66276,8.2804,8.42105,15355.171667196,0
+FRD.US,D,20181008,000000,8.28965,8.51534,8.27084,8.40275,28622.305390648,0
+FRD.US,D,20181009,000000,8.7502,8.7502,8.4306,8.45905,17408.023608038,0
+FRD.US,D,20181010,000000,8.49645,8.6749,8.43518,8.46819,16698.271663751,0
+FRD.US,D,20181011,000000,8.42075,8.55335,8.1844,8.1844,12292.984100202,0
+FRD.US,D,20181012,000000,8.3546,8.70484,8.32625,8.69529,19706.172254837,0
+FRD.US,D,20181015,000000,8.56289,8.70484,8.22231,8.32625,72829.999438919,0
+FRD.US,D,20181016,000000,8.4493,8.61014,8.33113,8.56289,19702.150997363,0
+FRD.US,D,20181017,000000,8.44194,8.71429,8.34545,8.6004,29899.05463887,0
+FRD.US,D,20181018,000000,8.61014,8.75209,8.2791,8.2791,14599.17526195,0
+FRD.US,D,20181019,000000,8.4493,8.53454,8.2791,8.42075,10142.616665598,0
+FRD.US,D,20181022,000000,8.47755,8.5251,8.1844,8.1844,9016.6645726781,0
+FRD.US,D,20181023,000000,8.14661,8.34545,8.0899,8.14661,20301.318361095,0
+FRD.US,D,20181024,000000,8.12751,8.21773,7.84362,7.92409,11874.773322831,0
+FRD.US,D,20181025,000000,7.92876,8.25055,7.7908,7.81537,21006.043733539,0
+FRD.US,D,20181026,000000,7.70187,8.34545,6.67036,8.34545,21395.100394217,0
+FRD.US,D,20181029,000000,8.3736,8.43686,7.56947,7.95731,41358.633127436,0
+FRD.US,D,20181030,000000,7.91016,8.28835,7.78712,7.83446,14765.052132782,0
+FRD.US,D,20181031,000000,7.85316,8.32625,7.8483,8.32625,25981.344544128,0
+FRD.US,D,20181101,000000,8.26956,8.4302,8.05449,8.23165,11010.202965767,0
+FRD.US,D,20181102,000000,8.2601,8.2791,8.10851,8.17496,12835.853859288,0
+FRD.US,D,20181105,000000,8.23165,8.56289,8.23165,8.32625,34540.591079058,0
+FRD.US,D,20181106,000000,8.3736,8.48719,8.13705,8.39249,18919.011104162,0
+FRD.US,D,20181107,000000,8.4115,8.79934,8.29392,8.70016,70158.87916134,0
+FRD.US,D,20181108,000000,8.55335,8.6005,8.32625,8.32625,15113.896218713,0
+FRD.US,D,20181109,000000,8.24111,8.42393,8.13705,8.30715,12596.589039542,0
+FRD.US,D,20181112,000000,8.05181,8.36316,8.05181,8.28835,27734.612803104,0
+FRD.US,D,20181113,000000,8.39249,8.39249,8.12572,8.3546,8059.6052936961,0
+FRD.US,D,20181114,000000,8.506,8.54389,8.2601,8.2601,10374.844284763,0
+FRD.US,D,20181115,000000,8.13705,8.32625,7.56947,7.67342,86656.087951355,0
+FRD.US,D,20181116,000000,7.53147,7.80611,7.52192,7.61652,27190.737729649,0
+FRD.US,D,20181119,000000,7.59782,7.92876,7.3371,7.92876,59089.36264782,0
+FRD.US,D,20181120,000000,7.77776,7.88171,7.52202,7.74942,7818.3298452132,0
+FRD.US,D,20181121,000000,7.72067,7.72067,7.37998,7.70187,29915.139668768,0
+FRD.US,D,20181123,000000,7.72067,7.72067,7.56947,7.69242,6328.4539508316,0
+FRD.US,D,20181126,000000,7.71142,7.71142,7.38983,7.58828,14905.796144397,0
+FRD.US,D,20181127,000000,7.56947,7.68287,7.37998,7.47467,51335.372922202,0
+FRD.US,D,20181128,000000,7.55037,7.56947,7.37998,7.40833,13212.846747543,0
+FRD.US,D,20181129,000000,7.37998,7.90569,7.37998,7.63553,33689.089808788,0
+FRD.US,D,20181130,000000,7.66158,8.09926,7.61652,7.64497,35781.149010007,0
+FRD.US,D,20181203,000000,7.80611,8.25055,7.64497,7.92876,30163.452317831,0
+FRD.US,D,20181204,000000,7.98566,7.98566,7.68287,7.82452,23500.228682231,0
+FRD.US,D,20181206,000000,7.67342,7.73967,7.50312,7.50312,9599.7469065116,0
+FRD.US,D,20181207,000000,7.49358,7.79627,7.44633,7.49358,2231.7978984664,0
+FRD.US,D,20181210,000000,7.43688,7.55983,7.09599,7.45578,18895.888873683,0
+FRD.US,D,20181211,000000,7.47647,7.62617,7.47647,7.61652,5378.4318724303,0
+FRD.US,D,20181212,000000,7.27126,7.75837,7.27126,7.56947,16741.500181604,0
+FRD.US,D,20181213,000000,7.77289,7.77776,7.48423,7.53147,3330.6065034321,0
+FRD.US,D,20181214,000000,7.55525,7.55525,7.39888,7.39888,3807.1255141857,0
+FRD.US,D,20181217,000000,7.43688,7.73967,7.33263,7.33263,7425.2519270599,0
+FRD.US,D,20181218,000000,7.33263,7.33263,6.90729,6.90729,9088.0418928542,0
+FRD.US,D,20181219,000000,6.96379,7.11529,6.62321,7.07758,18242.434534042,0
+FRD.US,D,20181220,000000,6.96379,7.03481,6.67036,6.70825,11232.377441246,0
+FRD.US,D,20181221,000000,6.70825,7.04874,6.15012,6.21627,28120.653520677,0
+FRD.US,D,20181224,000000,6.21627,6.63275,6.17846,6.5854,2654.0299333114,0
+FRD.US,D,20181226,000000,7.20789,7.20789,5.89468,6.62321,31089.346851385,0
+FRD.US,D,20181227,000000,6.47161,7.00179,5.92322,6.47161,28812.309806328,0
+FRD.US,D,20181228,000000,6.415,6.99194,6.25406,6.40566,14883.679228286,0
+FRD.US,D,20181231,000000,6.7179,6.7179,6.31096,6.67036,16397.682667516,0
+FRD.US,D,20190102,000000,6.33911,7.09599,6.32996,6.98259,15610.521516841,0
+FRD.US,D,20190103,000000,6.61266,6.98259,6.61266,6.7179,12849.928260449,0
+FRD.US,D,20190104,000000,6.7179,7.09599,6.6421,6.88799,25557.101880546,0
+FRD.US,D,20190107,000000,7.06784,7.55037,6.85955,7.44633,33018.545124878,0
+FRD.US,D,20190108,000000,7.55983,7.73967,7.4899,7.67342,36743.234860832,0
+FRD.US,D,20190109,000000,7.79627,7.80611,7.55037,7.78702,16746.526753448,0
+FRD.US,D,20190110,000000,7.91096,7.91096,7.43449,7.74912,10482.412922211,0
+FRD.US,D,20190111,000000,7.65373,7.65373,7.10056,7.31055,8162.1473593013,0
+FRD.US,D,20190114,000000,7.3009,7.31055,6.95783,7.3009,4994.4017835951,0
+FRD.US,D,20190115,000000,7.38675,7.60588,7.2436,7.60588,5911.24848783,0
+FRD.US,D,20190116,000000,7.65373,7.6582,7.57723,7.64387,9719.3793163844,0
+FRD.US,D,20190117,000000,7.56778,7.56778,7.3009,7.39619,9979.7557378721,0
+FRD.US,D,20190118,000000,7.39619,7.42026,6.96737,7.23406,9992.8248246649,0
+FRD.US,D,20190122,000000,7.31055,7.39619,6.96737,7.39619,19173.355639437,0
+FRD.US,D,20190123,000000,7.34854,7.52968,7.2436,7.44374,18972.292765702,0
+FRD.US,D,20190124,000000,7.50272,7.53675,7.01482,7.03402,24456.282646843,0
+FRD.US,D,20190125,000000,6.93872,7.44374,6.91028,7.00547,23133.288937663,0
+FRD.US,D,20190128,000000,7.09112,7.57723,7.08067,7.57723,11443.493458668,0
+FRD.US,D,20190129,000000,7.57723,7.57723,7.14851,7.14851,21547.908178256,0
+FRD.US,D,20190130,000000,7.14851,7.51974,7.14851,7.49895,24681.473065428,0
+FRD.US,D,20190131,000000,7.45568,7.47139,7.34854,7.34854,6717.5106115102,0
+FRD.US,D,20190201,000000,7.39619,7.48194,7.25346,7.45339,5658.9145812916,0
+FRD.US,D,20190204,000000,7.39619,7.46215,7.23406,7.2819,47915.293439958,0
+FRD.US,D,20190205,000000,7.43449,7.48701,7.17686,7.21495,18595.299877447,0
+FRD.US,D,20190206,000000,7.16751,7.27215,7.08176,7.08176,16306.199059966,0
+FRD.US,D,20190207,000000,7.22461,7.41678,7.08176,7.3009,20582.806384325,0
+FRD.US,D,20190208,000000,7.29125,7.29125,7.16751,7.2628,8471.7841848543,0
+FRD.US,D,20190211,000000,7.29125,7.48194,7.2628,7.2628,21978.182728051,0
+FRD.US,D,20190212,000000,7.3391,7.68914,7.3391,7.64079,25303.762659639,0
+FRD.US,D,20190213,000000,7.69172,7.7725,7.66318,7.72027,10041.079914362,0
+FRD.US,D,20190214,000000,7.72972,7.79179,7.67252,7.68208,15378.293897676,0
+FRD.US,D,20190215,000000,7.62498,7.71082,7.3199,7.43449,102654.66081451,0
+FRD.US,D,20190219,000000,7.31055,7.70515,7.31055,7.52014,55545.629498228,0
+FRD.US,D,20190220,000000,7.61553,7.65373,7.38675,7.38675,20315.392762257,0
+FRD.US,D,20190221,000000,7.39699,7.50094,7.38675,7.38675,20094.223601147,0
+FRD.US,D,20190222,000000,7.47457,7.52014,7.37729,7.41042,110615.74530007,0
+FRD.US,D,20190225,000000,7.3581,7.52968,7.23406,7.2436,16570.596738929,0
+FRD.US,D,20190226,000000,7.21495,7.39619,7.21495,7.2628,7989.2332878886,0
+FRD.US,D,20190227,000000,7.35561,7.50094,7.23535,7.49159,8370.2474336177,0
+FRD.US,D,20190228,000000,7.48194,7.48194,7.15776,7.15776,14839.445396065,0
+FRD.US,D,20190301,000000,7.2436,7.4152,7.2436,7.29125,15799.520618153,0
+FRD.US,D,20190304,000000,7.18651,7.4509,7.18651,7.34854,33395.538013133,0
+FRD.US,D,20190305,000000,7.3009,7.66318,7.3009,7.40574,29871.911150914,0
+FRD.US,D,20190306,000000,7.4152,7.46303,7.25336,7.46303,14043.23641607,0
+FRD.US,D,20190307,000000,7.47239,7.47239,7.10056,7.10056,33587.553057551,0
+FRD.US,D,20190308,000000,7.11977,7.3009,7.05291,7.13896,7017.0942933764,0
+FRD.US,D,20190311,000000,7.27215,7.66318,7.2628,7.66318,28059.329344188,0
+FRD.US,D,20190312,000000,7.66318,7.67252,7.53923,7.62498,15624.595918002,0
+FRD.US,D,20190313,000000,7.64387,7.88241,7.57723,7.84402,41334.505582588,0
+FRD.US,D,20190314,000000,7.84402,8.08404,7.72027,7.72972,36035.493545283,0
+FRD.US,D,20190315,000000,7.72027,7.72027,7.58678,7.62498,9690.2251996927,0
+FRD.US,D,20190318,000000,7.57723,7.76792,7.57723,7.76792,17917.717992958,0
+FRD.US,D,20190319,000000,7.59633,7.77767,7.4152,7.43449,32520.914512383,0
+FRD.US,D,20190320,000000,7.47239,7.59544,7.40574,7.52968,18954.197107065,0
+FRD.US,D,20190321,000000,7.52968,7.68456,7.49159,7.49159,21335.786846465,0
+FRD.US,D,20190322,000000,7.49159,7.62995,7.38675,7.38675,12435.738740554,0
+FRD.US,D,20190325,000000,7.36755,7.43449,7.29125,7.36755,3833.2636877714,0
+FRD.US,D,20190326,000000,7.47766,7.56778,7.14851,7.15776,11175.074522231,0
+FRD.US,D,20190327,000000,7.19616,7.36755,7.19616,7.36755,8516.0180170761,0
+FRD.US,D,20190328,000000,7.36755,7.54391,7.19616,7.19616,14976.168150204,0
+FRD.US,D,20190329,000000,7.19616,7.59633,7.05291,7.31055,15396.389556312,0
+FRD.US,D,20190401,000000,7.38675,7.52968,7.14851,7.2628,14079.427733343,0
+FRD.US,D,20190402,000000,7.2628,7.62498,7.23406,7.62498,21788.178312371,0
+FRD.US,D,20190403,000000,7.63453,7.67252,7.38675,7.3946,15315.964406818,0
+FRD.US,D,20190404,000000,7.3009,7.54471,7.3009,7.3581,11529.950494374,0
+FRD.US,D,20190405,000000,7.50164,7.56927,7.43449,7.45339,5630.7657789686,0
+FRD.US,D,20190408,000000,7.50094,7.60588,7.50094,7.60588,5855.9561975526,0
+FRD.US,D,20190409,000000,7.60588,7.60588,7.34854,7.3581,4772.2273081171,0
+FRD.US,D,20190410,000000,7.53923,7.54709,7.40574,7.40574,6774.8135305249,0
+FRD.US,D,20190411,000000,7.43449,7.47139,7.38675,7.39619,1851.7890671059,0
+FRD.US,D,20190412,000000,7.47239,7.47239,7.38675,7.38675,3314.5214735332,0
+FRD.US,D,20190415,000000,7.38675,7.63453,7.3581,7.3581,22348.138415725,0
+FRD.US,D,20190416,000000,7.36267,7.60588,7.3581,7.38675,9178.5201860353,0
+FRD.US,D,20190417,000000,7.38675,7.51476,7.38675,7.43449,6726.5584408283,0
+FRD.US,D,20190418,000000,7.48194,7.48194,7.3009,7.3009,13986.938811425,0
+FRD.US,D,20190422,000000,7.38675,7.48194,7.38675,7.42484,6492.3201929262,0
+FRD.US,D,20190423,000000,7.44374,7.52859,7.3391,7.34854,4439.4682520845,0
+FRD.US,D,20190424,000000,7.42484,7.52968,7.38675,7.46303,34277.198714465,0
+FRD.US,D,20190425,000000,7.47249,7.47249,7.18502,7.18502,13249.038064814,0
+FRD.US,D,20190426,000000,7.23286,7.33342,7.13727,7.18502,9094.0737790663,0
+FRD.US,D,20190429,000000,7.14682,7.21495,7.13727,7.20421,7771.0800698853,0
+FRD.US,D,20190430,000000,7.20421,7.20421,7.04138,7.04138,6660.2076924955,0
+FRD.US,D,20190501,000000,7.04138,7.07013,6.94569,6.97901,5250.7569476081,0
+FRD.US,D,20190502,000000,6.99532,7.00358,6.89774,6.91664,19252.775474564,0
+FRD.US,D,20190503,000000,6.92629,7.12763,6.92629,6.94569,2341.3771646524,0
+FRD.US,D,20190506,000000,6.89774,7.08912,6.89774,6.92629,1732.1566572332,0
+FRD.US,D,20190507,000000,7.08386,7.28091,7.08386,7.28091,31729.732104233,0
+FRD.US,D,20190508,000000,7.32945,7.36785,7.23286,7.24251,6689.3618091872,0
+FRD.US,D,20190509,000000,7.18502,7.18502,7.15627,7.18502,1229.4994728939,0
+FRD.US,D,20190510,000000,7.22331,7.22331,6.89774,6.89774,7520.7567920843,0
+FRD.US,D,20190513,000000,6.85925,6.99344,6.72536,6.99344,4029.2999896637,0
+FRD.US,D,20190514,000000,6.99344,7.06386,6.94569,6.99344,5055.7259600845,0
+FRD.US,D,20190515,000000,6.95523,6.95523,6.95523,6.95523,647.422453429,0
+FRD.US,D,20190516,000000,6.96259,6.97423,6.95523,6.97423,1682.8962531679,0
+FRD.US,D,20190517,000000,6.95523,7.11797,6.95523,6.96479,17417.071437356,0
+FRD.US,D,20190520,000000,6.95523,7.11797,6.94569,7.06058,11122.798175059,0
+FRD.US,D,20190521,000000,7.06058,7.21107,7.00308,7.00308,3892.5772355234,0
+FRD.US,D,20190522,000000,7.27862,7.27862,7.08912,7.08912,8903.0640490174,0
+FRD.US,D,20190523,000000,7.06058,7.18502,7.04138,7.07988,5159.2733400584,0
+FRD.US,D,20190524,000000,7.15627,7.53873,7.15627,7.38635,44325.315829407,0
+FRD.US,D,20190528,000000,7.38635,7.59702,7.28091,7.52044,17632.208712253,0
+FRD.US,D,20190529,000000,7.47249,7.50998,7.13727,7.13727,9841.0223549945,0
+FRD.US,D,20190530,000000,7.21377,7.24251,6.97423,7.01254,13345.548244208,0
+FRD.US,D,20190531,000000,6.99344,7.20421,6.99344,7.07013,3320.5533597453,0
+FRD.US,D,20190603,000000,6.97423,7.20033,6.91664,6.98379,10596.013445872,0
+FRD.US,D,20190604,000000,6.98379,7.10852,6.90749,6.91664,21395.100394217,0
+FRD.US,D,20190605,000000,6.90749,7.06316,6.71571,6.72536,30014.665791268,0
+FRD.US,D,20190606,000000,6.71571,7.11509,6.71571,7.07013,40580.519806079,0
+FRD.US,D,20190607,000000,7.05073,7.05073,6.80185,6.80185,30361.499248462,0
+FRD.US,D,20190610,000000,6.91664,6.91664,6.76366,6.87855,13837.146970491,0
+FRD.US,D,20190611,000000,6.8498,6.89297,6.73491,6.76366,9950.6016211804,0
+FRD.US,D,20190613,000000,6.77311,6.77311,6.73491,6.73491,431.2798641631,0
+FRD.US,D,20190614,000000,6.71571,6.78275,6.39939,6.51438,18697.841943052,0
+FRD.US,D,20190617,000000,6.45699,6.60042,6.45699,6.53357,3776.9660831254,0
+FRD.US,D,20190618,000000,6.8682,6.8682,6.42814,6.49528,15015.375410583,0
+FRD.US,D,20190619,000000,6.42814,6.64847,6.42814,6.57188,6726.5584408283,0
+FRD.US,D,20190620,000000,6.67742,6.80185,6.49528,6.55287,14062.337389076,0
+FRD.US,D,20190621,000000,6.4905,6.60082,6.43789,6.54323,10899.618385213,0
+FRD.US,D,20190624,000000,6.57188,6.57188,6.37085,6.37085,6606.9260309555,0
+FRD.US,D,20190625,000000,6.37085,6.44963,6.04507,6.18871,5835.8499101791,0
+FRD.US,D,20190626,000000,6.00698,6.5293,6.00698,6.07392,36786.463378686,0
+FRD.US,D,20190627,000000,6.22701,6.59117,6.22701,6.41878,21590.131381741,0
+FRD.US,D,20190628,000000,6.42814,6.66776,6.29405,6.66776,8152.0942156145,0
+FRD.US,D,20190701,000000,6.74416,6.74426,6.3229,6.49528,8530.0924182376,0
+FRD.US,D,20190702,000000,6.38994,6.54203,6.06427,6.09481,55266.152103735,0
+FRD.US,D,20190703,000000,6.06427,6.15638,5.96908,5.98748,21324.72838841,0
+FRD.US,D,20190705,000000,5.95047,5.99703,5.95047,5.96769,2654.0299333114,0
+FRD.US,D,20190708,000000,5.95883,6.0403,5.88224,5.92054,14030.167329278,0
+FRD.US,D,20190709,000000,5.92054,5.93844,5.65226,5.82962,30628.91287053,0
+FRD.US,D,20190710,000000,5.8343,5.89199,5.76725,5.88224,37031.760084644,0
+FRD.US,D,20190711,000000,5.95883,6.16006,5.82474,5.89199,17363.789775816,0
+FRD.US,D,20190712,000000,5.93377,6.13141,5.93377,5.98748,13105.278110094,0
+FRD.US,D,20190715,000000,5.98748,6.11192,5.93028,5.94929,23315.250838393,0
+FRD.US,D,20190716,000000,5.98748,6.13151,5.92054,5.92054,12827.811344338,0
+FRD.US,D,20190717,000000,5.93953,6.06427,5.9069,5.95555,3079.2779112624,0
+FRD.US,D,20190718,000000,5.97813,6.23824,5.86334,5.99862,10442.200347464,0
+FRD.US,D,20190719,000000,5.95645,5.95645,5.86235,5.88721,6638.0907763846,0
+FRD.US,D,20190722,000000,5.89169,6.10357,5.89159,6.00728,7209.109337794,0
+FRD.US,D,20190723,000000,6.08038,6.11063,6.08038,6.10127,2741.4922833864,0
+FRD.US,D,20190724,000000,6.06676,6.12277,5.99732,6.07462,12013.506705709,0
+FRD.US,D,20190725,000000,6.08416,6.13261,6.07462,6.07462,3880.5134630993,0
+FRD.US,D,20190726,000000,6.03593,6.18065,5.99732,5.99732,7172.9180205216,0
+FRD.US,D,20190729,000000,5.94929,6.04567,5.93943,5.99732,3242.1388389884,0
+FRD.US,D,20190730,000000,6.0214,6.18065,5.99732,5.99732,6516.4477377745,0
+FRD.US,D,20190731,000000,6.00728,6.08416,5.95883,5.95883,16994.839402511,0
+FRD.US,D,20190801,000000,5.96858,6.11301,5.96858,5.97813,9114.1800664399,0
+FRD.US,D,20190802,000000,5.95883,5.97813,5.93317,5.93317,4841.593999556,0
+FRD.US,D,20190805,000000,5.93009,5.9841,5.57328,5.57328,15417.501158055,0
+FRD.US,D,20190806,000000,5.78605,6.01673,5.77561,5.80465,1940.2567315496,0
+FRD.US,D,20190807,000000,5.73702,5.93943,5.68897,5.85767,5900.1900297745,0
+FRD.US,D,20190808,000000,5.87209,5.87209,5.75661,5.75661,7801.2395009457,0
+FRD.US,D,20190809,000000,5.87209,6.06497,5.82464,6.05522,9688.2145709553,0
+FRD.US,D,20190812,000000,6.05522,6.14196,5.76606,5.80465,13884.39674582,0
+FRD.US,D,20190813,000000,5.87209,6.07322,5.59228,5.59228,17912.691421115,0
+FRD.US,D,20190814,000000,5.69871,6.02637,5.60153,5.74676,10984.064792182,0
+FRD.US,D,20190815,000000,5.75661,5.77541,5.68897,5.69871,6191.7311966913,0
+FRD.US,D,20190816,000000,5.66957,6.26739,5.66957,6.05522,18507.837527372,0
+FRD.US,D,20190819,000000,5.99732,6.05065,5.72249,5.97813,13948.736865415,0
+FRD.US,D,20190820,000000,5.92034,6.03911,5.78525,5.79491,14160.858197207,0
+FRD.US,D,20190821,000000,5.8143,6.05522,5.77561,6.05522,26702.154946472,0
+FRD.US,D,20190822,000000,5.85767,6.2288,5.85767,6.2288,9019.6805157841,0
+FRD.US,D,20190823,000000,6.07462,6.07462,5.94929,5.95883,7522.7674208217,0
+FRD.US,D,20190826,000000,5.98858,5.98858,5.89159,5.90094,3353.7287339117,0
+FRD.US,D,20190827,000000,5.89408,5.93765,5.88174,5.88174,4309.782698525,0
+FRD.US,D,20190828,000000,5.88174,5.95883,5.88174,5.92034,8680.8895735394,0
+FRD.US,D,20190829,000000,5.95883,6.07372,5.95883,5.99732,3286.3726712102,0
+FRD.US,D,20190830,000000,6.04487,6.36378,6.04487,6.12277,14425.255876168,0
+FRD.US,D,20190903,000000,6.03623,6.07452,5.92034,5.93009,16117.199958655,0
+FRD.US,D,20190904,000000,5.93009,6.06497,5.93009,5.95883,2278.0423594256,0
+FRD.US,D,20190905,000000,5.99056,6.05522,5.99056,6.05522,431.2798641631,0
+FRD.US,D,20190906,000000,6.01394,6.01394,5.96888,6.01374,1386.3285144077,0
+FRD.US,D,20190909,000000,6.06497,6.06497,5.91536,5.94929,2267.9892157388,0
+FRD.US,D,20190910,000000,5.97813,6.07462,5.96878,6.07462,2244.8669852592,0
+FRD.US,D,20190911,000000,6.07462,6.0972,5.98768,6.09401,2593.7110711907,0
+FRD.US,D,20190912,000000,6.07252,6.07252,5.97813,5.97813,3278.3301562608,0
+FRD.US,D,20190913,000000,6.02637,6.21079,5.90094,5.95883,7443.3475856961,0
+FRD.US,D,20190916,000000,5.95823,6.12277,5.95823,5.97813,7990.2386022572,0
+FRD.US,D,20190917,000000,5.96858,6.02637,5.91049,5.91049,12764.476539112,0
+FRD.US,D,20190918,000000,5.92034,6.00728,5.88174,5.96858,17046.110435314,0
+FRD.US,D,20190919,000000,5.88174,6.02508,5.87209,5.87209,10770.938146022,0
+FRD.US,D,20190920,000000,5.87209,6.33504,5.87209,6.33504,15550.20265472,0
+FRD.US,D,20190923,000000,6.05522,6.26739,6.05522,6.19995,4029.2999896637,0
+FRD.US,D,20190924,000000,6.1518,6.26739,6.11301,6.12277,23016.672470896,0
+FRD.US,D,20190925,000000,6.26739,6.42168,6.16126,6.16126,12325.154159999,0
+FRD.US,D,20190926,000000,6.2097,6.33504,6.07462,6.28161,843.45875532132,0
+FRD.US,D,20190927,000000,6.22382,6.26739,6.14196,6.14196,1044.521629057,0
+FRD.US,D,20190930,000000,6.21995,6.30599,6.21995,6.25764,3460.2920569916,0
+FRD.US,D,20191001,000000,6.2659,6.40238,6.2659,6.40238,10772.94877476,0
+FRD.US,D,20191002,000000,6.30599,6.41202,6.19995,6.19995,5600.6063479083,0
+FRD.US,D,20191003,000000,6.19995,6.2288,6.1903,6.2097,1034.4684853702,0
+FRD.US,D,20191004,000000,6.171,6.38179,6.171,6.21915,2864.1406363652,0
+FRD.US,D,20191007,000000,6.21915,6.40238,6.16126,6.16126,3550.7703501727,0
+FRD.US,D,20191008,000000,6.29713,6.31404,6.16126,6.171,2701.2797086393,0
+FRD.US,D,20191009,000000,6.25764,6.36378,6.2097,6.21915,2887.2628668448,0
+FRD.US,D,20191010,000000,6.21915,6.37393,6.21915,6.23854,8400.4068646781,0
+FRD.US,D,20191011,000000,6.2484,6.41112,6.2484,6.26759,4878.7906311971,0
+FRD.US,D,20191014,000000,6.19985,6.42237,6.19985,6.36427,3369.8137638106,0
+FRD.US,D,20191015,000000,6.33543,6.47976,6.33543,6.41262,9437.8912931544,0
+FRD.US,D,20191016,000000,6.39332,6.46097,6.39332,6.43202,8321.9923439212,0
+FRD.US,D,20191017,000000,6.43202,6.48036,6.29555,6.29555,5257.7941481889,0
+FRD.US,D,20191018,000000,6.28679,6.52871,6.28679,6.49011,1450.6686340032,0
+FRD.US,D,20191021,000000,6.491,6.50533,6.33543,6.38367,10178.80798287,0
+FRD.US,D,20191022,000000,6.38367,6.49966,6.38367,6.49011,9259.9506498983,0
+FRD.US,D,20191023,000000,6.48036,6.48036,6.36368,6.48036,17291.407141271,0
+FRD.US,D,20191024,000000,6.48036,6.48036,6.38367,6.48036,10011.92579767,0
+FRD.US,D,20191025,000000,6.43978,6.49966,6.38367,6.49966,8995.5529709358,0
+FRD.US,D,20191028,000000,6.49966,6.52871,6.47051,6.48036,5401.5541029099,0
+FRD.US,D,20191029,000000,6.52871,6.67374,6.48036,6.66408,11715.93365258,0
+FRD.US,D,20191030,000000,6.77042,7.00308,6.69303,6.70278,17957.930567705,0
+FRD.US,D,20191031,000000,6.69303,6.70268,6.68348,6.70268,1098.8086049657,0
+FRD.US,D,20191101,000000,6.79021,6.82812,6.69303,6.71253,3883.5294062053,0
+FRD.US,D,20191104,000000,6.71253,6.87685,6.66886,6.73192,14525.787313036,0
+FRD.US,D,20191105,000000,6.75212,6.86034,6.75212,6.78027,36312.960311039,0
+FRD.US,D,20191106,000000,6.78883,6.86721,6.71253,6.71253,25956.211684911,0
+FRD.US,D,20191107,000000,6.74585,6.81886,6.74128,6.74128,1878.9325550602,0
+FRD.US,D,20191108,000000,6.72227,6.77042,6.47051,6.57704,8115.9028983421,0
+FRD.US,D,20191111,000000,6.5481,6.71183,6.5481,6.62539,11608.365015131,0
+FRD.US,D,20191112,000000,6.76067,6.76067,6.52871,6.62539,4216.2884622379,0
+FRD.US,D,20191113,000000,6.60997,6.6421,6.48036,6.50831,5897.1740866685,0
+FRD.US,D,20191114,000000,6.48036,6.48036,6.48036,6.48036,1065.6332307993,0
+FRD.US,D,20191115,000000,5.99664,6.04507,5.8516,5.9093,69703.471752328,0
+FRD.US,D,20191118,000000,5.68727,6.01046,5.60979,5.60979,21513.727489721,0
+FRD.US,D,20191119,000000,5.65028,5.80336,5.64202,5.75512,7291.5451160256,0
+FRD.US,D,20191120,000000,5.88065,5.88065,5.73542,5.73542,8769.3572379831,0
+FRD.US,D,20191121,000000,5.71622,5.8516,5.70657,5.75512,15018.391353689,0
+FRD.US,D,20191122,000000,5.76635,5.8138,5.73542,5.76457,7171.9127061529,0
+FRD.US,D,20191125,000000,5.75512,5.99664,5.75512,5.95327,48682.34830326,0
+FRD.US,D,20191126,000000,5.94331,5.99664,5.9095,5.9095,19336.216567163,0
+FRD.US,D,20191127,000000,5.94471,5.98976,5.90004,5.9095,6594.8622585314,0
+FRD.US,D,20191129,000000,5.90104,5.91914,5.90104,5.91914,2015.6553092005,0
+FRD.US,D,20191202,000000,5.90194,5.91934,5.8324,5.86125,11125.814118165,0
+FRD.US,D,20191203,000000,5.80336,5.92929,5.80336,5.91736,7868.5955636471,0
+FRD.US,D,20191204,000000,5.93854,5.99664,5.90004,5.90004,13736.615533624,0
+FRD.US,D,20191205,000000,5.90004,5.93854,5.90004,5.91934,3864.4284332004,0
+FRD.US,D,20191206,000000,5.94839,5.94839,5.9095,5.9095,7486.5761035493,0
+FRD.US,D,20191209,000000,5.93854,5.96779,5.90004,5.92969,13803.971596326,0
+FRD.US,D,20191210,000000,5.92929,5.94839,5.90004,5.90004,4435.4469946098,0
+FRD.US,D,20191211,000000,5.91636,5.92929,5.90004,5.9095,1745.225744026,0
+FRD.US,D,20191212,000000,5.93009,5.94839,5.91934,5.94291,2849.0609208351,0
+FRD.US,D,20191213,000000,5.94839,5.96779,5.90004,5.90004,23122.230479607,0
+FRD.US,D,20191216,000000,5.88065,5.94839,5.88065,5.90004,17145.636557813,0
+FRD.US,D,20191217,000000,5.8516,5.94839,5.8516,5.93277,4205.2300041824,0
+FRD.US,D,20191218,000000,5.94739,6.07412,5.94073,6.00837,28959.085704155,0
+FRD.US,D,20191219,000000,6.04507,6.05562,5.93864,5.97734,29051.574626073,0
+FRD.US,D,20191220,000000,6.00658,6.04408,5.94839,5.94839,4297.7189261009,0
+FRD.US,D,20191223,000000,5.92929,5.99664,5.90004,5.90004,12949.454382949,0
+FRD.US,D,20191224,000000,5.88065,5.96779,5.88065,5.9095,2432.8607722021,0
+FRD.US,D,20191226,000000,5.8905,5.9095,5.8516,5.88115,8272.7319398559,0
+FRD.US,D,20191227,000000,5.8516,5.93854,5.8516,5.87478,8115.9028983421,0
+FRD.US,D,20191230,000000,5.8516,5.8516,5.76457,5.796,5468.9101656114,0
+FRD.US,D,20191231,000000,5.8905,5.92163,5.80336,5.82256,31556.81803282,0
+FRD.US,D,20200102,000000,5.8151,5.93854,5.78655,5.8516,7458.4273012263,0
+FRD.US,D,20200103,000000,5.8516,5.8516,5.76457,5.80336,35297.592798674,0
+FRD.US,D,20200106,000000,5.76457,5.90004,5.40696,5.8324,12120.070028789,0
+FRD.US,D,20200107,000000,5.90004,5.90004,5.8324,5.8324,6410.8897290632,0
+FRD.US,D,20200108,000000,5.81958,5.82256,5.70657,5.77431,11077.559028469,0
+FRD.US,D,20200109,000000,5.82276,5.87139,5.77431,5.8131,15147.07159288,0
+FRD.US,D,20200110,000000,5.79361,5.8131,5.78387,5.8131,5471.9261087174,0
+FRD.US,D,20200113,000000,5.82276,5.86155,5.77431,5.8326,3737.7588227469,0
+FRD.US,D,20200114,000000,5.81848,5.84225,5.61904,5.61904,6220.885313383,0
+FRD.US,D,20200115,000000,5.80346,5.82276,5.63844,5.63844,12529.232976841,0
+FRD.US,D,20200116,000000,5.75502,5.76457,5.66748,5.72577,17719.671062329,0
+FRD.US,D,20200117,000000,5.73532,5.77431,5.72577,5.72577,12605.63686886,0
+FRD.US,D,20200121,000000,5.72577,5.78207,5.67713,5.69673,11634.503188717,0
+FRD.US,D,20200122,000000,5.67713,5.82276,5.67713,5.72876,24081.300387326,0
+FRD.US,D,20200123,000000,5.63844,5.77431,5.63844,5.66748,13617.98843812,0
+FRD.US,D,20200124,000000,5.62869,5.71602,5.62869,5.68697,3583.9457243391,0
+FRD.US,D,20200127,000000,5.63844,5.75502,5.63844,5.65784,9675.1454841625,0
+FRD.US,D,20200128,000000,5.70071,5.70071,5.64818,5.64818,12819.768829389,0
+FRD.US,D,20200129,000000,5.64818,5.70637,5.63844,5.70637,5617.6966921758,0
+FRD.US,D,20200130,000000,5.70637,5.75502,5.65784,5.74516,3873.4762625185,0
+FRD.US,D,20200131,000000,5.65784,5.71602,5.65784,5.69633,1578.3435588253,0
+FRD.US,D,20200203,000000,5.72577,5.76457,5.68697,5.68697,1235.531359106,0
+FRD.US,D,20200204,000000,5.69901,5.77431,5.65784,5.68697,5360.3362137941,0
+FRD.US,D,20200205,000000,5.68697,5.76457,5.65784,5.72577,15588.40460073,0
+FRD.US,D,20200206,000000,5.69325,5.76457,5.67713,5.67713,3012.9271629297,0
+FRD.US,D,20200207,000000,5.73532,5.73532,5.67713,5.71602,6860.2652518625,0
+FRD.US,D,20200210,000000,5.63844,5.73402,5.63844,5.68697,5973.577978688,0
+FRD.US,D,20200211,000000,5.68589,5.73532,5.66748,5.73532,2376.5631675561,0
+FRD.US,D,20200212,000000,5.73532,5.74516,5.2114,5.35693,48132.441343593,0
+FRD.US,D,20200213,000000,5.37891,5.5705,5.37891,5.5705,2883.2416093701,0
+FRD.US,D,20200214,000000,5.48306,5.48306,5.33763,5.37643,3709.6100204239,0
+FRD.US,D,20200218,000000,5.42577,5.45411,5.37643,5.39582,7393.0818672622,0
+FRD.US,D,20200219,000000,5.37643,5.38598,5.37643,5.38598,4964.2423525348,0
+FRD.US,D,20200220,000000,5.39582,5.43104,5.33763,5.33763,5460.867650662,0
+FRD.US,D,20200221,000000,5.35902,5.38588,5.35693,5.35693,4168.0333725413,0
+FRD.US,D,20200224,000000,5.32788,5.48306,5.31814,5.48306,16178.524135144,0
+FRD.US,D,20200225,000000,5.43452,5.46386,5.33763,5.43452,7786.1597854155,0
+FRD.US,D,20200226,000000,5.41522,5.67713,5.34728,5.43452,9008.6220577286,0
+FRD.US,D,20200227,000000,5.37643,5.58979,5.34728,5.36648,14162.868825944,0
+FRD.US,D,20200228,000000,5.32788,5.42835,5.31814,5.36648,11668.683877252,0
+FRD.US,D,20200302,000000,5.44447,5.44447,5.28899,5.42477,14809.285965004,0
+FRD.US,D,20200303,000000,5.48296,5.48306,5.35693,5.48296,5834.8445958104,0
+FRD.US,D,20200304,000000,5.43402,5.47341,5.34728,5.39582,1326.009652287,0
+FRD.US,D,20200305,000000,5.38598,5.48306,5.14346,5.47341,15477.820020176,0
+FRD.US,D,20200306,000000,5.19728,5.51221,5.19181,5.33763,19123.089921003,0
+FRD.US,D,20200309,000000,4.9105,5.43452,4.9105,4.98829,4411.3194497615,0
+FRD.US,D,20200310,000000,5.01733,5.11422,5.01733,5.09999,14621.292178061,0
+FRD.US,D,20200311,000000,5.26263,5.26263,5.03673,5.05633,789.17177941267,0
+FRD.US,D,20200312,000000,5.01733,5.04648,4.97854,4.97854,7524.7780495591,0
+FRD.US,D,20200313,000000,4.70669,4.84257,4.6097,4.6097,6198.768397272,0
+FRD.US,D,20200316,000000,4.68739,4.68739,4.36709,4.46418,21875.640662446,0
+FRD.US,D,20200317,000000,4.45542,4.51281,4.0275,4.0275,12387.483650857,0
+FRD.US,D,20200318,000000,4.0275,4.0275,3.74589,3.87212,7718.803722714,0
+FRD.US,D,20200319,000000,3.86237,4.23808,3.78478,4.10041,20444.073001448,0
+FRD.US,D,20200320,000000,3.99835,4.14925,3.81393,3.84327,9169.4723567172,0
+FRD.US,D,20200323,000000,3.82835,3.82835,3.67815,3.67815,7615.2563427401,0
+FRD.US,D,20200324,000000,3.78478,3.88188,3.6878,3.76688,4640.5311258203,0
+FRD.US,D,20200325,000000,3.87212,3.92067,3.61012,3.82368,23891.295971646,0
+FRD.US,D,20200326,000000,3.88188,4.27011,3.88188,4.18765,20948.740814524,0
+FRD.US,D,20200327,000000,3.91081,4.00791,3.81393,4.00791,6765.7657012067,0
+FRD.US,D,20200330,000000,3.88188,4.18765,3.88188,4.13422,5156.2573969524,0
+FRD.US,D,20200331,000000,4.15363,4.41553,4.15363,4.27976,4254.4904082477,0
+FRD.US,D,20200401,000000,4.17293,4.42539,4.17293,4.39624,6994.9773772655,0
+FRD.US,D,20200402,000000,4.27011,4.55161,4.27011,4.35735,2956.6295582837,0
+FRD.US,D,20200403,000000,4.53211,4.53211,4.27011,4.27976,5126.097965892,0
+FRD.US,D,20200406,000000,4.41553,4.56116,4.27011,4.46418,4045.3850195625,0
+FRD.US,D,20200407,000000,4.56116,4.85231,4.27011,4.2894,9581.6512478754,0
+FRD.US,D,20200408,000000,4.36709,4.53211,4.36709,4.41553,1040.5003715823,0
+FRD.US,D,20200409,000000,4.56116,4.92075,4.56116,4.65804,3446.2176558301,0
+FRD.US,D,20200413,000000,4.59041,4.67764,4.48348,4.56364,7944.9994556667,0
+FRD.US,D,20200414,000000,4.56116,4.77473,4.49312,4.65804,9089.0472072229,0
+FRD.US,D,20200415,000000,4.56116,4.56116,4.48348,4.48348,9560.5396461332,0
+FRD.US,D,20200416,000000,4.51281,4.59995,4.0275,4.05644,46698.863053857,0
+FRD.US,D,20200417,000000,4.54176,4.54176,4.17293,4.27011,11751.119655483,0
+FRD.US,D,20200420,000000,4.27011,4.32342,4.15363,4.22136,18206.243216769,0
+FRD.US,D,20200421,000000,4.1968,4.1968,4.0467,4.0467,10301.456335849,0
+FRD.US,D,20200422,000000,4.19252,4.19252,4.0467,4.05644,15030.455126114,0
+FRD.US,D,20200423,000000,4.07624,4.22226,4.06639,4.06639,6060.0350143944,0
+FRD.US,D,20200424,000000,4.2712,4.2712,4.03217,4.18327,57390.381364753,0
+FRD.US,D,20200427,000000,4.13064,4.32959,4.05644,4.32959,17003.887231829,0
+FRD.US,D,20200428,000000,4.43692,4.43692,4.12488,4.25161,23533.404056396,0
+FRD.US,D,20200429,000000,4.32959,4.32959,4.25161,4.2712,16341.38506287,0
+FRD.US,D,20200430,000000,4.20764,4.2712,4.14428,4.15412,9105.1322371218,0
+FRD.US,D,20200501,000000,4.19321,4.20286,4.13462,4.15412,8324.0029726585,0
+FRD.US,D,20200504,000000,4.18327,4.39793,4.18327,4.39793,5008.4761847566,0
+FRD.US,D,20200505,000000,4.39802,4.42269,4.24176,4.25161,7810.2873302638,0
+FRD.US,D,20200506,000000,4.32959,4.42707,4.23201,4.40748,4338.9368152167,0
+FRD.US,D,20200507,000000,4.40748,4.75861,4.30412,4.59289,10304.472278955,0
+FRD.US,D,20200508,000000,4.54405,4.75861,4.54405,4.59289,3397.9625661336,0
+FRD.US,D,20200511,000000,4.59289,4.63188,4.40748,4.5343,11603.338443288,0
+FRD.US,D,20200512,000000,4.61239,4.61239,4.43692,4.45632,12901.199293252,0
+FRD.US,D,20200513,000000,4.43692,4.56364,4.43692,4.56364,1615.5401904665,0
+FRD.US,D,20200514,000000,4.48536,4.50516,4.2712,4.46616,1603.4764180423,0
+FRD.US,D,20200515,000000,4.46616,4.53201,4.43692,4.48536,3251.1866683065,0
+FRD.US,D,20200518,000000,4.60254,4.70151,4.48536,4.49531,15719.095468658,0
+FRD.US,D,20200519,000000,4.58613,4.59289,4.2905,4.2905,4282.6392105707,0
+FRD.US,D,20200520,000000,4.34909,4.63676,4.32183,4.40748,6428.9853876994,0
+FRD.US,D,20200521,000000,4.48536,4.59995,4.30044,4.30044,7843.4627044302,0
+FRD.US,D,20200522,000000,4.44667,4.5538,4.25161,4.36848,8074.6850092262,0
+FRD.US,D,20200526,000000,4.58066,4.62214,4.20286,4.21262,11202.218010185,0
+FRD.US,D,20200527,000000,4.37843,4.43692,4.15412,4.32959,14905.796144397,0
+FRD.US,D,20200528,000000,4.32959,4.48536,4.23201,4.31984,5493.0377104597,0
+FRD.US,D,20200529,000000,4.4027,4.46616,4.31984,4.34909,14056.305502864,0
+FRD.US,D,20200601,000000,4.43901,4.48536,4.31984,4.34909,11168.03732165,0
+FRD.US,D,20200602,000000,4.37594,4.47602,4.32959,4.39802,11759.162170433,0
+FRD.US,D,20200603,000000,4.39793,4.55986,4.39793,4.43692,21891.725692345,0
+FRD.US,D,20200604,000000,4.50247,4.63188,4.39793,4.60254,9382.5990028771,0
+FRD.US,D,20200605,000000,4.63188,4.77811,4.44667,4.49531,19945.437074583,0
+FRD.US,D,20200608,000000,4.5343,4.87579,4.51501,4.72936,28575.055615319,0
+FRD.US,D,20200609,000000,4.63188,5.11939,4.63188,4.87579,25574.192224814,0
+FRD.US,D,20200610,000000,4.73912,5.15838,4.71962,5.15838,17776.973981343,0
+FRD.US,D,20200611,000000,4.91458,5.30083,4.65148,4.65148,27290.263852149,0
+FRD.US,D,20200612,000000,4.891,5.15838,4.68053,4.72936,5692.089955458,0
+FRD.US,D,20200615,000000,5.03166,5.03166,4.71962,4.72936,3923.7419809524,0
+FRD.US,D,20200616,000000,5.10725,5.11939,4.74896,4.82705,17623.160882935,0
+FRD.US,D,20200617,000000,4.97307,4.97307,4.8365,4.91458,2671.1202775789,0
+FRD.US,D,20200618,000000,4.86107,4.91458,4.75861,4.91458,4088.6135374157,0
+FRD.US,D,20200619,000000,4.90006,4.90006,4.75861,4.77821,5656.9039525543,0
+FRD.US,D,20200622,000000,4.77821,4.8365,4.71962,4.8173,13038.927361761,0
+FRD.US,D,20200623,000000,4.78795,4.86594,4.71962,4.8173,12081.868082779,0
+FRD.US,D,20200624,000000,4.76339,4.85609,4.70987,4.8173,5158.2680256897,0
+FRD.US,D,20200625,000000,4.75861,4.94393,4.71474,4.74896,6924.605371458,0
+FRD.US,D,20200626,000000,4.70022,4.82705,4.67088,4.82705,13173.639487164,0
+FRD.US,D,20200629,000000,4.78795,4.97307,4.7235,4.80736,8631.6291694742,0
+FRD.US,D,20200630,000000,4.92443,5.0609,4.92443,4.92443,21387.057879267,0
+FRD.US,D,20200701,000000,4.99267,5.03166,4.95407,5.03166,6447.0810463356,0
+FRD.US,D,20200702,000000,4.93417,5.15838,4.93417,5.03166,23845.051510686,0
+FRD.US,D,20200706,000000,5.14874,5.26581,5.03166,5.07066,10050.127743679,0
+FRD.US,D,20200707,000000,5.07066,5.0804,4.95367,5.03166,22910.109147815,0
+FRD.US,D,20200708,000000,5.11531,5.11939,5.01217,5.09025,19728.289170948,0
+FRD.US,D,20200709,000000,5.10955,5.10955,5.02191,5.0609,8386.3324635166,0
+FRD.US,D,20200710,000000,5.04141,5.05126,5.01217,5.05126,10473.365092893,0
+FRD.US,D,20200713,000000,5.03166,5.05126,4.95367,4.97307,10192.882384032,0
+FRD.US,D,20200714,000000,5.01217,5.01217,4.97307,5.01217,714.77851613046,0
+FRD.US,D,20200715,000000,5.03166,5.14874,5.01863,5.01863,4107.7145104206,0
+FRD.US,D,20200716,000000,5.03176,5.09055,5.02191,5.09005,1761.3107739248,0
+FRD.US,D,20200717,000000,5.06698,5.07076,5.01157,5.03176,2069.9422851092,0
+FRD.US,D,20200720,000000,5.04151,5.04151,5.00241,5.02191,883.67133006846,0
+FRD.US,D,20200721,000000,5.00241,5.02221,4.96322,4.99267,4886.8331461465,0
+FRD.US,D,20200722,000000,4.99257,5.05136,4.97744,5.02689,3500.5046317388,0
+FRD.US,D,20200723,000000,5.02191,5.04151,5.02191,5.02191,868.59161453828,0
+FRD.US,D,20200724,000000,5.00241,5.02191,4.84565,4.87519,22764.338564357,0
+FRD.US,D,20200727,000000,4.93397,5.04151,4.89468,5.04151,2842.0237202543,0
+FRD.US,D,20200728,000000,4.99535,5.01217,4.96322,5.01217,5832.833967073,0
+FRD.US,D,20200729,000000,4.98282,5.03176,4.98282,5.00241,4049.4062770373,0
+FRD.US,D,20200730,000000,4.91428,5.03176,4.91428,5.03176,2645.987418362,0
+FRD.US,D,20200731,000000,4.99257,5.03176,4.91418,4.91418,5771.5097905836,0
+FRD.US,D,20200803,000000,5.01217,5.0611,4.99257,4.99326,13881.380802714,0
+FRD.US,D,20200804,000000,4.94363,5.00241,4.94363,4.96322,907.79887491674,0
+FRD.US,D,20200805,000000,5.01217,5.02191,4.94363,5.01217,5681.0314974026,0
+FRD.US,D,20200806,000000,5.01246,5.02191,4.94363,4.94363,5630.7657789686,0
+FRD.US,D,20200807,000000,4.99257,5.02191,4.96322,5.01217,6659.2023781268,0
+FRD.US,D,20200810,000000,5.03176,5.13948,5.01017,5.11979,16513.293819915,0
+FRD.US,D,20200811,000000,5.09055,5.31576,5.0611,5.0611,10271.296904789,0
+FRD.US,D,20200812,000000,5.15898,5.27119,5.09055,5.09055,7002.0145778462,0
+FRD.US,D,20200813,000000,5.23706,5.23716,5.09055,5.09055,3483.4142874712,0
+FRD.US,D,20200814,000000,5.17858,5.17858,5.05136,5.05136,8214.4237064726,0
+FRD.US,D,20200817,000000,5.11979,5.48196,5.11979,5.36937,40350.302815651,0
+FRD.US,D,20200818,000000,5.38428,5.50644,5.33525,5.43303,10980.043534707,0
+FRD.US,D,20200819,000000,5.40388,5.49182,5.19807,5.42318,5901.1953441432,0
+FRD.US,D,20200820,000000,5.399,5.399,5.0806,5.10039,13852.226686022,0
+FRD.US,D,20200821,000000,5.25686,5.26681,5.04151,5.10039,10808.134777664,0
+FRD.US,D,20200824,000000,5.10039,5.21777,5.10039,5.15898,9330.3226557058,0
+FRD.US,D,20200825,000000,5.16386,5.43303,5.12964,5.14914,32717.956128644,0
+FRD.US,D,20200826,000000,5.40876,5.40876,5.27169,5.28621,16491.176903803,0
+FRD.US,D,20200827,000000,5.29606,5.68887,5.29606,5.66798,51103.145303038,0
+FRD.US,D,20200828,000000,5.72676,6.10635,5.67783,6.01076,77214.175400726,0
+FRD.US,D,20200831,000000,6.00091,6.09879,5.93237,5.93237,15623.590603634,0
+FRD.US,D,20200901,000000,5.95485,6.09879,5.77621,5.80565,5386.4743873798,0
+FRD.US,D,20200902,000000,5.62889,6.36309,5.62889,6.324,30212.712721897,0
+FRD.US,D,20200903,000000,5.94203,6.16722,5.84424,5.89338,19480.981836253,0
+FRD.US,D,20200904,000000,6.06954,6.34339,5.90293,6.02041,14633.355950486,0
+FRD.US,D,20200908,000000,6.06954,6.14773,5.95197,5.95197,11206.23926766,0
+FRD.US,D,20200909,000000,6.06954,6.09879,5.93237,6.06954,5298.006722936,0
+FRD.US,D,20200910,000000,6.15758,6.15758,5.93237,6.02041,9147.3554406063,0
+FRD.US,D,20200911,000000,6.18682,6.18682,5.85399,6.10853,6438.0332170175,0
+FRD.US,D,20200914,000000,6.11829,6.11829,5.95973,6.09879,11116.766288848,0
+FRD.US,D,20200915,000000,6.11829,6.11829,6.02041,6.02041,7788.1704141528,0
+FRD.US,D,20200916,000000,6.02041,6.11829,5.70717,5.70717,14649.440980384,0
+FRD.US,D,20200917,000000,5.62889,5.87179,5.54075,5.76586,20468.200546296,0
+FRD.US,D,20200918,000000,5.85399,6.11829,5.85399,5.91268,63189.034643291,0
+FRD.US,D,20200921,000000,6.03513,6.03513,5.59935,5.75631,17705.596661167,0
+FRD.US,D,20200922,000000,5.69753,5.83459,5.68767,5.83459,4210.2565760258,0
+FRD.US,D,20200923,000000,5.77571,5.77571,5.70727,5.72676,7412.1828402671,0
+FRD.US,D,20200924,000000,5.65823,5.663,5.59935,5.60929,9892.2933877971,0
+FRD.US,D,20200925,000000,5.62889,5.77571,5.62889,5.76586,5062.7631606653,0
+FRD.US,D,20200928,000000,5.74636,5.95685,5.56025,5.68767,20427.987971548,0
+FRD.US,D,20200929,000000,5.78784,5.87349,5.78784,5.7953,4357.0324738529,0
+FRD.US,D,20200930,000000,5.67773,5.78545,5.67773,5.67773,4109.725139158,0
+FRD.US,D,20201001,000000,5.72676,5.87349,5.67773,5.67773,8596.4431665704,0
+FRD.US,D,20201002,000000,5.75631,5.82464,5.61913,5.61913,7076.4078411284,0
+FRD.US,D,20201005,000000,5.72676,5.72676,5.58969,5.62889,8058.5999793274,0
+FRD.US,D,20201006,000000,5.58969,5.78545,5.58014,5.58014,7347.8427206716,0
+FRD.US,D,20201007,000000,5.72676,5.84424,5.68767,5.68767,6373.6930974221,0
+FRD.US,D,20201008,000000,5.84484,5.84484,5.75651,5.7957,2876.2044087894,0
+FRD.US,D,20201009,000000,5.7957,5.85459,5.7957,5.84484,1990.5224499836,0
+FRD.US,D,20201012,000000,5.80555,5.86931,5.69753,5.69753,19983.639020593,0
+FRD.US,D,20201013,000000,5.84484,5.94291,5.84484,5.86443,5205.5178010176,0
+FRD.US,D,20201014,000000,5.85459,5.86702,5.83788,5.86702,1403.4188586753,0
+FRD.US,D,20201015,000000,5.88413,5.88413,5.7957,5.84484,5362.3468425315,0
+FRD.US,D,20201016,000000,5.88413,5.93327,5.83489,5.90372,5139.1670526848,0
+FRD.US,D,20201019,000000,5.89408,5.89408,5.75651,5.87419,6211.8374840649,0
+FRD.US,D,20201020,000000,5.87419,5.87419,5.70727,5.74656,5271.8685493504,0
+FRD.US,D,20201021,000000,5.73722,5.82514,5.69753,5.7957,5493.0377104597,0
+FRD.US,D,20201022,000000,5.75651,5.75651,5.69753,5.69753,3650.2964726719,0
+FRD.US,D,20201023,000000,5.77631,5.80555,5.74656,5.78575,2588.6844993473,0
+FRD.US,D,20201026,000000,5.69841,5.75651,5.64838,5.65813,7991.2439166259,0
+FRD.US,D,20201027,000000,5.73402,5.73402,5.64838,5.64838,2389.632254349,0
+FRD.US,D,20201028,000000,5.64838,5.64838,5.52076,5.57974,6459.1448187598,0
+FRD.US,D,20201029,000000,5.66688,5.66688,5.55,5.56482,3086.3151118432,0
+FRD.US,D,20201030,000000,5.57776,5.57776,5.50096,5.50096,6979.8976617353,0
+FRD.US,D,20201102,000000,5.50116,5.68767,5.45203,5.50683,11753.130284222,0
+FRD.US,D,20201103,000000,5.55598,5.56482,5.48127,5.48127,4746.0891345315,0
+FRD.US,D,20201104,000000,5.45203,5.5894,5.45203,5.46605,6170.619594949,0
+FRD.US,D,20201105,000000,5.46177,5.55986,5.45203,5.55986,6403.8525284825,0
+FRD.US,D,20201106,000000,5.59427,5.63854,5.54503,5.60899,3785.0085980748,0
+FRD.US,D,20201109,000000,5.87419,5.87419,5.63854,5.69753,12452.829084821,0
+FRD.US,D,20201110,000000,5.67315,5.70727,5.59905,5.59905,4467.6170544075,0
+FRD.US,D,20201111,000000,5.59905,5.7957,5.59905,5.67773,3034.0387646719,0
+FRD.US,D,20201112,000000,5.64838,5.64838,5.60899,5.61099,1258.6535895856,0
+FRD.US,D,20201113,000000,5.70727,5.70727,5.46177,5.68767,2108.144231119,0
+FRD.US,D,20201116,000000,5.79381,5.79381,5.59905,5.59905,5056.7312744532,0
+FRD.US,D,20201117,000000,5.69753,5.78087,5.66788,5.69753,29457.721631019,0
+FRD.US,D,20201118,000000,5.84484,5.84484,5.6827,5.82514,17433.156467255,0
+FRD.US,D,20201119,000000,5.86443,5.99196,5.80555,5.92342,31213.000518732,0
+FRD.US,D,20201120,000000,6.08048,6.08048,5.93327,5.93436,10995.123250237,0
+FRD.US,D,20201123,000000,6.12077,6.12077,5.95287,5.9823,19815.751521024,0
+FRD.US,D,20201124,000000,5.97007,6.12973,5.96271,6.10018,11014.224223243,0
+FRD.US,D,20201125,000000,6.08048,6.15916,6.06089,6.08048,17290.401826902,0
+FRD.US,D,20201127,000000,6.09043,6.18125,6.07084,6.12973,6358.6133818919,0
+FRD.US,D,20201130,000000,6.09043,6.23775,6.06089,6.10018,16074.97675517,0
+FRD.US,D,20201201,000000,6.12674,6.34558,6.10018,6.27714,17779.98992445,0
+FRD.US,D,20201202,000000,6.28679,6.40476,6.25018,6.37522,18065.499205154,0
+FRD.US,D,20201203,000000,6.43411,7.05282,6.43411,6.97433,79012.682806292,0
+FRD.US,D,20201204,000000,6.9252,7.17468,6.88601,7.04387,29328.03607746,0
+FRD.US,D,20201207,000000,7.02367,7.06287,6.88601,7.02367,14623.302806799,0
+FRD.US,D,20201208,000000,7.02367,7.02367,6.88601,6.88601,13094.219652038,0
+FRD.US,D,20201209,000000,6.95981,7.01372,6.93514,6.95494,27503.390498308,0
+FRD.US,D,20201210,000000,6.9059,7.01372,6.89595,6.9252,18425.401749141,0
+FRD.US,D,20201211,000000,6.9252,7.00388,6.62081,6.81727,12125.096600633,0
+FRD.US,D,20201214,000000,6.77808,6.95494,6.6798,6.68955,16021.69509363,0
+FRD.US,D,20201215,000000,6.95494,6.98418,6.43789,6.88601,27571.751875379,0
+FRD.US,D,20201216,000000,6.6798,6.96469,6.6798,6.68955,9177.5148716666,0
+FRD.US,D,20201217,000000,6.84512,7.01372,6.78683,6.92032,9266.987850479,0
+FRD.US,D,20201218,000000,6.99413,6.99413,6.64051,6.64051,15873.913881435,0
+FRD.US,D,20201221,000000,6.58152,6.95494,6.58152,6.80732,7984.2067160452,0
+FRD.US,D,20201222,000000,6.83706,6.89595,6.77311,6.77808,10707.603340796,0
+FRD.US,D,20201223,000000,6.78783,6.89595,6.73859,6.77808,12598.59966828,0
+FRD.US,D,20201224,000000,6.73859,6.87615,6.6798,6.6798,5648.8614376049,0
+FRD.US,D,20201228,000000,6.77808,6.84194,6.69939,6.78783,17432.151152886,0
+FRD.US,D,20201229,000000,6.74844,6.80732,6.71919,6.71919,3746.806652065,0
+FRD.US,D,20201230,000000,6.77311,6.85656,6.71919,6.72178,17345.69411718,0
+FRD.US,D,20201231,000000,6.82712,6.82712,6.70925,6.73859,4732.01473337,0
+FRD.US,D,20210104,000000,6.80732,6.85308,6.63067,6.63067,12932.364038681,0
+FRD.US,D,20210105,000000,6.74038,6.79757,6.68965,6.79757,10871.46958289,0
+FRD.US,D,20210106,000000,6.77808,7.1709,6.74914,6.9252,60926.071999395,0
+FRD.US,D,20210107,000000,6.9252,7.08306,6.9252,7.05331,15514.011337447,0
+FRD.US,D,20210108,000000,7.08306,7.08306,7.04347,7.06326,22574.334148677,0
+FRD.US,D,20210111,000000,7.06326,7.06824,6.94509,7.06326,14284.511864553,0
+FRD.US,D,20210112,000000,7.07321,7.20123,7.07321,7.08306,28772.097231581,0
+FRD.US,D,20210113,000000,7.18044,7.20123,6.72834,6.72834,25511.862733956,0
+FRD.US,D,20210114,000000,6.74804,7.19636,6.74804,7.18144,25738.058466908,0
+FRD.US,D,20210115,000000,7.15199,7.31055,7.0927,7.18263,26878.084960991,0
+FRD.US,D,20210119,000000,6.60032,7.30955,6.60032,7.25046,15628.617175477,0
+FRD.US,D,20210120,000000,7.27016,7.27016,7.04347,7.06326,17215.003249251,0
+FRD.US,D,20210121,000000,6.97443,7.1125,6.95503,7.00408,4538.9943745837,0
+FRD.US,D,20210122,000000,7.13229,7.13229,6.91535,6.9252,1259.6589039542,0
+FRD.US,D,20210125,000000,7.00408,7.08564,6.99433,7.01402,7405.1456396863,0
+FRD.US,D,20210126,000000,6.97443,7.27991,6.94509,7.26042,30448.961598537,0
+FRD.US,D,20210127,000000,7.27991,7.27991,6.93514,6.93514,10444.210976201,0
+FRD.US,D,20210128,000000,6.9252,7.1124,6.91068,7.07321,9140.3182400255,0
+FRD.US,D,20210129,000000,7.07321,7.07321,6.84652,7.05331,9780.7034928738,0
+FRD.US,D,20210201,000000,6.95503,7.02397,6.93326,6.95503,7343.8214631969,0
+FRD.US,D,20210202,000000,6.95503,7.27991,6.95503,7.1125,9256.9347067922,0
+FRD.US,D,20210203,000000,7.08306,7.29045,6.89585,7.29045,15430.570244847,0
+FRD.US,D,20210204,000000,7.27016,7.27016,7.17158,7.17158,14270.437463392,0
+FRD.US,D,20210205,000000,7.24052,7.27016,7.13229,7.13229,27680.325827195,0
+FRD.US,D,20210208,000000,7.16662,7.25046,7.16662,7.21107,8118.9188414481,0
+FRD.US,D,20210209,000000,7.17158,7.3194,6.70865,7.23067,30791.773798255,0
+FRD.US,D,20210210,000000,7.23067,7.27991,7.04347,7.17158,21318.696502198,0
+FRD.US,D,20210211,000000,7.14215,7.28976,7.13518,7.24052,24587.978829141,0
+FRD.US,D,20210212,000000,7.18362,7.40793,7.18362,7.32428,24816.18519083,0
+FRD.US,D,20210216,000000,7.39809,7.60508,7.27991,7.60508,36147.083440207,0
+FRD.US,D,20210217,000000,7.65442,7.65442,7.38843,7.42782,4565.1325481694,0
+FRD.US,D,20210218,000000,7.42792,7.57544,6.96479,7.14215,32196.1979713,0
+FRD.US,D,20210219,000000,7.18144,7.30955,7.1503,7.27016,6903.4937697157,0
+FRD.US,D,20210222,000000,7.41788,7.41788,7.19138,7.29971,55769.814602443,0
+FRD.US,D,20210223,000000,8.22579,9.75217,7.64795,8.7674,438120.02312759,0
+FRD.US,D,20210224,000000,8.7674,9.11238,8.48193,8.60984,50616.573148597,0
+FRD.US,D,20210225,000000,8.24528,8.7674,8.24528,8.63949,26448.815725564,0
+FRD.US,D,20210226,000000,8.7871,8.7871,8.23553,8.24528,12352.297647953,0
+FRD.US,D,20210301,000000,8.24528,9.06303,8.24528,8.95461,40660.944955574,0
+FRD.US,D,20210302,000000,8.7871,8.96456,8.3734,8.5999,15172.204452097,0
+FRD.US,D,20210303,000000,8.59015,8.85604,8.42264,8.51137,51557.54739768,0
+FRD.US,D,20210304,000000,8.47187,8.6369,8.12721,8.12721,19107.004891105,0
+FRD.US,D,20210305,000000,8.27502,8.44244,7.99909,8.26518,16161.433790877,0
+FRD.US,D,20210308,000000,8.19604,8.57055,8.19604,8.3734,14546.898914779,0
+FRD.US,D,20210309,000000,8.31431,8.40374,8.28477,8.29462,12821.779458126,0
+FRD.US,D,20210310,000000,8.26518,8.55066,8.22579,8.26518,21025.144706543,0
+FRD.US,D,20210311,000000,8.20599,8.57055,8.20599,8.40315,16308.209688703,0
+FRD.US,D,20210312,000000,8.4671,8.56061,8.00904,8.53116,97857.300647172,0
+FRD.US,D,20210315,000000,8.57055,8.61979,8.15675,8.20599,106128.02195829,0
+FRD.US,D,20210316,000000,8.28477,8.3535,7.88091,8.10752,64887.010611989,0
+FRD.US,D,20210317,000000,8.03848,8.27502,7.63453,8.10752,49102.569709367,0
+FRD.US,D,20210318,000000,8.09846,8.35988,7.70366,7.72325,24774.967301714,0
+FRD.US,D,20210319,000000,7.80989,8.17644,7.73311,8.10752,25319.847689539,0
+FRD.US,D,20210322,000000,8.1864,8.31431,8.11726,8.21594,18693.820685578,0
+FRD.US,D,20210323,000000,8.26518,8.26518,7.83168,7.88091,16244.874883477,0
+FRD.US,D,20210324,000000,7.80203,8.07787,7.80203,8.01878,14023.130128697,0
+FRD.US,D,20210325,000000,7.89077,7.99909,7.79219,7.92031,8636.6557413176,0
+FRD.US,D,20210326,000000,7.88091,8.11726,7.88091,8.02873,27132.429496265,0
+FRD.US,D,20210329,000000,7.89077,8.10264,7.87097,7.87097,25582.234739763,0
+FRD.US,D,20210330,000000,7.85128,8.23553,7.78244,8.17644,19279.918962518,0
+FRD.US,D,20210331,000000,8.1864,8.51137,7.94995,7.96965,28592.145959587,0
+FRD.US,D,20210401,000000,8.03331,8.07787,8.02873,8.03848,4255.4957226164,0
+FRD.US,D,20210405,000000,8.17644,8.39121,8.06425,8.31929,33346.277609068,0
+FRD.US,D,20210406,000000,8.36356,8.3734,8.14701,8.25453,14414.197418113,0
+FRD.US,D,20210407,000000,8.31601,8.34406,8.19614,8.25523,19441.774575874,0
+FRD.US,D,20210408,000000,8.25523,8.2602,8.1864,8.1864,6606.9260309555,0
+FRD.US,D,20210409,000000,8.29462,8.33411,8.17644,8.31431,8121.9347845541,0
+FRD.US,D,20210412,000000,8.33898,8.33898,8.1666,8.1666,19467.91274946,0
+FRD.US,D,20210413,000000,8.1666,8.1666,7.9597,8.01878,12956.49158353,0
+FRD.US,D,20210414,000000,7.9597,8.1665,7.9597,8.04843,11987.368532123,0
+FRD.US,D,20210415,000000,8.03002,8.18848,7.9597,7.97939,11430.424371875,0
+FRD.US,D,20210416,000000,8.09766,8.12721,7.98924,8.12721,2384.6056825056,0
+FRD.US,D,20210419,000000,7.86122,8.04843,7.86122,7.96965,12063.772424143,0
+FRD.US,D,20210420,000000,7.90847,7.9597,7.80203,7.82183,21405.153537904,0
+FRD.US,D,20210421,000000,7.97939,8.22429,7.88091,7.89077,14820.344423059,0
+FRD.US,D,20210422,000000,7.90061,7.99939,7.83158,7.97959,15064.635814648,0
+FRD.US,D,20210423,000000,7.89077,8.38454,7.89077,8.15745,23978.758321721,0
+FRD.US,D,20210426,000000,8.27602,8.38454,8.23643,8.3352,8013.3608327368,0
+FRD.US,D,20210427,000000,8.3353,8.39449,8.27602,8.3352,31669.413242112,0
+FRD.US,D,20210428,000000,8.32436,8.49317,8.32436,8.36474,63295.597966372,0
+FRD.US,D,20210429,000000,8.40005,8.43388,8.06852,8.3352,9292.120709696,0
+FRD.US,D,20210430,000000,8.30547,8.3549,7.91046,8.05867,17630.198083516,0
+FRD.US,D,20210503,000000,8.3352,10.0734,8.19684,10.0238,615328.79752331,0
+FRD.US,D,20210504,000000,9.85662,10.35,9.28336,10.2913,176573.4157147,0
+FRD.US,D,20210505,000000,9.46172,10.1132,9.46172,10.0734,32118.788764911,0
+FRD.US,D,20210506,000000,10.2018,10.2018,9.78698,10.0734,17800.096211823,0
+FRD.US,D,20210507,000000,10.0346,10.1232,9.8596,10.0934,18201.216644925,0
+FRD.US,D,20210510,000000,10.1232,10.1232,9.87552,10.0734,12582.514638381,0
+FRD.US,D,20210511,000000,9.87552,10.1132,9.59899,9.92525,37995.856564206,0
+FRD.US,D,20210512,000000,10.0456,10.3599,9.90536,10.3112,27780.857264063,0
+FRD.US,D,20210513,000000,10.2614,10.3599,9.73725,9.90536,17773.958038237,0
+FRD.US,D,20210514,000000,10.0734,10.2714,9.87552,10.1132,35041.23763466,0
+FRD.US,D,20210517,000000,10.1918,10.348,10.1132,10.2714,8429.5609813698,0
+FRD.US,D,20210518,000000,10.3112,10.6365,10.1322,10.3699,66094.393168772,0
+FRD.US,D,20210519,000000,10.1421,10.4683,9.90536,10.356,90683.377312281,0
+FRD.US,D,20210520,000000,10.3599,10.7499,10.1322,10.6663,38897.623552911,0
+FRD.US,D,20210521,000000,10.7349,10.7648,10.4973,10.7648,27813.027323862,0
+FRD.US,D,20210524,000000,10.6862,10.8145,10.5271,10.6813,26349.289603065,0
+FRD.US,D,20210525,000000,12.8388,14.7148,12.3543,13.2834,728452.80217322,0
+FRD.US,D,20210526,000000,13.2834,14.0722,12.7403,13.1043,393577.55939455,0
+FRD.US,D,20210527,000000,13.174,13.3132,12.4429,12.9771,132441.12024408,0
+FRD.US,D,20210528,000000,12.987,13.4326,12.8,13.0845,105172.97330805,0
+FRD.US,D,20210601,000000,13.2337,13.7768,13.1441,13.7669,112721.87890246,0
+FRD.US,D,20210602,000000,13.8862,13.8862,13.0257,13.3829,130935.1593198,0
+FRD.US,D,20210603,000000,13.4704,13.8862,13.2436,13.8365,201524.31303094,0
+FRD.US,D,20210604,000000,13.8265,13.9647,13.5968,13.8763,95744.129844209,0
+FRD.US,D,20210607,000000,13.8165,14.1219,13.6077,13.6276,88543.063021365,0
+FRD.US,D,20210608,000000,13.8862,13.8862,13.4326,13.5788,46955.21821787,0
+FRD.US,D,20210609,000000,13.5788,13.9569,13.5192,13.549,35682.628201877,0
+FRD.US,D,20210610,000000,13.6176,13.7171,13.4326,13.6574,40248.766064415,0
+FRD.US,D,20210611,000000,13.5978,13.6276,13.2834,13.2834,23467.053308064,0
+FRD.US,D,20210614,000000,13.2834,13.4604,13.0447,13.0447,34257.092427091,0
+FRD.US,D,20210615,000000,13.0347,13.7271,12.987,13.7271,69792.94473114,0
+FRD.US,D,20210616,000000,13.8265,14.0045,13.539,13.9151,122713.69841275,0
+FRD.US,D,20210617,000000,13.8265,13.8961,13.3829,13.6574,48192.760205713,0
+FRD.US,D,20210618,000000,13.4326,13.8165,13.1243,13.6773,55818.06969214,0
+FRD.US,D,20210621,000000,13.5291,14.0145,13.4157,13.9647,123060.53186995,0
+FRD.US,D,20210622,000000,13.9151,14.31,13.4574,14.0633,112554.99671726,0
+FRD.US,D,20210623,000000,14.1717,14.1717,13.7271,14.0443,41368.686271123,0
+FRD.US,D,20210624,000000,14.0344,15.3554,13.9449,15.1406,373430.05413186,0
+FRD.US,D,20210625,000000,15.3554,15.435,13.7271,13.9847,254246.01446755,0
+FRD.US,D,20210628,000000,13.9449,14.1568,13.4416,13.549,104165.64831063,0
+FRD.US,D,20210629,000000,13.5788,14.6501,13.5788,14.0344,62647.170198574,0
+FRD.US,D,20210630,000000,13.6972,13.9599,12.6906,13.2337,152051.7876339,0
+FRD.US,D,20210701,000000,13.3132,13.7867,13.2337,13.549,43195.342479012,0
+FRD.US,D,20210702,000000,13.5192,13.737,13.2735,13.4614,37671.140023123,0
+FRD.US,D,20210706,000000,13.4326,13.4992,12.9074,12.9373,40603.642036558,0
+FRD.US,D,20210707,000000,12.8776,13.0547,12.8388,12.9094,69159.596678873,0
+FRD.US,D,20210708,000000,12.5026,13.0188,12.0987,12.2659,328038.09975729,0
+FRD.US,D,20210709,000000,12.2261,12.9571,12.2061,12.6408,129400.04427883,0
+FRD.US,D,20210712,000000,12.621,12.6308,12.3941,12.5026,72449.990607558,0
+FRD.US,D,20210713,000000,12.7304,12.7602,12.4339,12.7502,101212.03469545,0
+FRD.US,D,20210714,000000,12.6608,12.79,12.2161,12.5026,86696.300526102,0
+FRD.US,D,20210715,000000,12.5125,12.7602,12.3941,12.7204,53722.994547813,0
+FRD.US,D,20210716,000000,12.4628,12.601,12.2659,12.3145,28052.292143606,0
+FRD.US,D,20210719,000000,12.1863,12.3593,10.9896,11.3547,96708.226323772,0
+FRD.US,D,20210720,000000,11.4043,12.2847,11.4043,11.9386,42269.447945459,0
+FRD.US,D,20210721,000000,12.0579,12.5523,11.9883,12.5324,62605.952309458,0
+FRD.US,D,20210722,000000,12.5026,12.5026,11.9485,12.0281,16715.362008018,0
+FRD.US,D,20210723,000000,12.0927,12.611,12.0927,12.2061,23815.897393995,0
+FRD.US,D,20210726,000000,12.2061,12.5125,12.2061,12.4429,30262.978440331,0
+FRD.US,D,20210727,000000,12.4429,12.4926,12.2061,12.3941,15092.784616972,0
+FRD.US,D,20210728,000000,12.5632,12.7702,12.4478,12.5424,18753.13423333,0
+FRD.US,D,20210729,000000,12.6906,13.0079,12.5543,12.8099,27925.622533153,0
+FRD.US,D,20210730,000000,12.8497,13.0517,12.8497,12.8597,13498.356028247,0
+FRD.US,D,20210802,000000,12.8597,13.1053,12.6608,12.7104,14846.482596645,0
+FRD.US,D,20210803,000000,12.7801,12.9383,12.6608,12.8497,10655.326993624,0
+FRD.US,D,20210804,000000,12.6806,12.8398,12.5722,12.5822,14595.154004476,0
+FRD.US,D,20210805,000000,12.6656,13.0327,12.6656,13.0079,13571.743977161,0
+FRD.US,D,20210806,000000,13.0557,13.1053,12.7602,13.0457,13641.110668599,0
+FRD.US,D,20210809,000000,13.0457,13.3441,12.8597,12.8686,12171.341061591,0
+FRD.US,D,20210810,000000,12.8786,13.8484,12.8786,13.8385,60673.738092858,0
+FRD.US,D,20210811,000000,13.729,13.8185,12.8885,13.7091,15661.792549643,0
+FRD.US,D,20210812,000000,13.6096,13.8185,13.5998,13.7489,34305.347516787,0
+FRD.US,D,20210813,000000,13.5908,13.8484,13.3441,13.3441,33443.79310283,0
+FRD.US,D,20210816,000000,13.2347,13.2446,12.8686,13.1033,29808.576345689,0
+FRD.US,D,20210817,000000,13.3043,13.4634,12.9781,13.2446,85406.482191088,0
+FRD.US,D,20210818,000000,13.2148,13.6892,13.0557,13.2148,20952.762071998,0
+FRD.US,D,20210819,000000,13.1949,13.4187,13.0079,13.1551,38455.285230692,0
+FRD.US,D,20210820,000000,13.0457,13.4137,12.8597,13.1551,56860.58069246,0
+FRD.US,D,20210823,000000,13.3441,14.2035,13.3441,13.8882,122599.09257472,0
+FRD.US,D,20210824,000000,13.7589,13.8981,13.3252,13.4913,148679.96324135,0
+FRD.US,D,20210825,000000,13.4714,13.4904,12.8885,13.1849,103948.50040699,0
+FRD.US,D,20210826,000000,13.2446,13.2446,12.0181,12.1663,178861.51121782,0
+FRD.US,D,20210827,000000,12.1663,12.8597,12.1663,12.7005,149113.25373425,0
+FRD.US,D,20210830,000000,12.8298,12.8298,11.6431,12.0679,126170.97452663,0
+FRD.US,D,20210831,000000,12.0679,12.2847,11.8202,12.1176,34061.056125199,0
+FRD.US,D,20210901,000000,12.0778,12.2359,11.9684,12.0977,37964.691818777,0
+FRD.US,D,20210902,000000,12.1863,12.2261,11.673,11.8102,34163.598190804,0
+FRD.US,D,20210903,000000,11.7804,11.9883,11.6928,11.7605,14500.654453819,0
+FRD.US,D,20210907,000000,11.8102,11.9087,11.6918,11.7704,6767.7763299441,0
+FRD.US,D,20210908,000000,11.7704,11.8888,11.4541,11.5138,17000.871288724,0
+FRD.US,D,20210909,000000,11.5138,12.038,11.4441,12.0281,25996.424259659,0
+FRD.US,D,20210910,000000,11.9982,12.3444,11.869,12.1961,23863.147169323,0
+FRD.US,D,20210913,000000,12.2161,12.5911,12.1275,12.4628,25826.526131352,0
+FRD.US,D,20210914,000000,12.4827,12.4827,11.9584,12.0679,23497.212739124,0
+FRD.US,D,20210915,000000,11.8988,12.1961,11.8988,12.0877,13176.65543027,0
+FRD.US,D,20210916,000000,11.9186,12.2649,11.86,12.038,3574.897895021,0
+FRD.US,D,20210917,000000,11.9485,12.0181,11.5834,12.0181,29562.274325362,0
+FRD.US,D,20210920,000000,11.869,11.8788,10.9896,11.4343,43578.367253479,0
+FRD.US,D,20210921,000000,11.5237,11.5237,11.2065,11.2851,13560.685519105,0
+FRD.US,D,20210922,000000,11.3646,11.5635,11.3646,11.4043,8826.6601569978,0
+FRD.US,D,20210923,000000,11.3845,11.7605,11.3845,11.6531,17509.560359274,0
+FRD.US,D,20210924,000000,11.5735,11.7207,11.5536,11.6431,5400.5487885413,0
+FRD.US,D,20210927,000000,11.672,12.0082,11.5934,11.8888,21009.059676645,0
+FRD.US,D,20210928,000000,11.8788,12.0877,11.6819,11.86,3987.0767861792,0
+FRD.US,D,20210929,000000,11.7704,11.9972,11.7704,11.8202,3962.9492413309,0
+FRD.US,D,20210930,000000,11.9286,12.1077,11.7804,11.7804,5462.8782793993,0
+FRD.US,D,20211001,000000,11.7704,12.0579,11.673,11.8002,24951.902630602,0
+FRD.US,D,20211004,000000,11.7704,11.8788,11.672,11.7306,17462.310583947,0
+FRD.US,D,20211005,000000,11.84,12.5424,11.672,11.85,53576.218649987,0
+FRD.US,D,20211006,000000,11.9286,11.9684,11.6372,11.9684,5923.3122602541,0
+FRD.US,D,20211007,000000,11.8888,11.9386,11.6322,11.8002,17975.020911973,0
+FRD.US,D,20211008,000000,11.6918,11.9982,11.6918,11.7306,4708.8925028904,0
+FRD.US,D,20211011,000000,11.5625,12.038,11.5625,11.8102,15102.837760658,0
+FRD.US,D,20211012,000000,11.9684,12.4439,11.9684,12.3653,18554.081988332,0
+FRD.US,D,20211013,000000,12.4439,12.5434,12.0281,12.5234,21190.016263007,0
+FRD.US,D,20211014,000000,12.5533,12.5533,12.415,12.5234,12304.042558257,0
+FRD.US,D,20211015,000000,12.3951,12.6318,12.2957,12.5533,10161.717638603,0
+FRD.US,D,20211018,000000,12.5533,12.8308,12.3155,12.7314,32883.832999476,0
+FRD.US,D,20211019,000000,12.8805,13.8215,12.8805,13.7718,94335.68441369,0
+FRD.US,D,20211020,000000,13.6326,14.0692,13.551,13.8017,27185.711157806,0
+FRD.US,D,20211021,000000,13.7718,13.9439,13.6723,13.8613,9076.9834347988,0
+FRD.US,D,20211022,000000,13.6723,13.9599,13.5838,13.7917,7236.2528257483,0
+FRD.US,D,20211025,000000,13.8613,14.1687,13.8385,14.0195,41600.913890288,0
+FRD.US,D,20211026,000000,14.0493,14.2174,13.5738,13.7619,18545.034159013,0
+FRD.US,D,20211027,000000,13.8783,13.9389,13.3759,13.3958,15581.367400149,0
+FRD.US,D,20211028,000000,13.4058,13.7469,13.3759,13.5738,8212.4130777352,0
+FRD.US,D,20211029,000000,13.5738,13.8514,13.5738,13.6326,8580.3581366716,0
+FRD.US,D,20211101,000000,13.4744,14.6939,13.4744,14.0692,49866.608629563,0
+FRD.US,D,20211102,000000,13.9797,14.0991,13.4744,13.7022,27225.923732553,0
+FRD.US,D,20211103,000000,13.6922,14.0991,13.4744,14.0493,9711.3368014349,0
+FRD.US,D,20211104,000000,13.9797,14.2672,13.4844,13.8613,11331.903563745,0
+FRD.US,D,20211105,000000,13.7619,13.8713,12.7811,13.1273,47246.759384786,0
+FRD.US,D,20211108,000000,13.6425,14.0692,13.5838,13.8713,33835.865706614,0
+FRD.US,D,20211109,000000,13.6723,13.8713,13.4187,13.742,8239.5565656895,0
+FRD.US,D,20211110,000000,13.4058,13.6892,13.366,13.6027,6665.2342643389,0
+FRD.US,D,20211111,000000,13.6624,14.0195,13.4486,13.8713,20873.342236873,0
+FRD.US,D,20211112,000000,13.4654,14.0095,13.4256,14.0095,7298.5823166064,0
+FRD.US,D,20211115,000000,13.7221,13.9599,13.6226,13.8474,31391.946476357,0
+FRD.US,D,20211116,000000,13.8713,14.5447,13.8713,13.9797,42230.24068508,0
+FRD.US,D,20211117,000000,14.109,14.4353,13.742,13.742,15756.292100299,0
+FRD.US,D,20211118,000000,13.9011,13.9011,13.5042,13.7221,12343.249818636,0
+FRD.US,D,20211119,000000,13.5242,13.6723,12.8308,13.1073,24025.002782681,0
+FRD.US,D,20211122,000000,13.2764,13.3759,11.6421,11.6918,114388.69012572,0
+FRD.US,D,20211123,000000,11.6421,11.9883,10.9976,11.107,48846.214545354,0
+FRD.US,D,20211124,000000,11.1368,11.4303,10.9976,11.107,14822.355051796,0
+FRD.US,D,20211126,000000,10.8882,10.907,10.145,10.8096,31763.912792768,0
+FRD.US,D,20211129,000000,10.918,11.5317,10.2545,10.3341,39537.003491391,0
+FRD.US,D,20211130,000000,10.1162,10.4077,10.1062,10.165,26565.432192331,0
+FRD.US,D,20211201,000000,10.3739,10.7101,10.1162,10.2545,18451.539922726,0
+FRD.US,D,20211202,000000,10.2644,10.8364,10.1252,10.2844,18847.633783986,0
+FRD.US,D,20211203,000000,10.3042,10.5419,9.66961,9.98688,16257.94397027,0
+FRD.US,D,20211206,000000,9.97701,9.97701,9.41238,9.58009,42326.750864474,0
+FRD.US,D,20211207,000000,9.66961,9.94216,9.57113,9.79892,18015.23348672,0
+FRD.US,D,20211208,000000,10.0566,10.0566,9.51145,9.51145,19343.253767745,0
+FRD.US,D,20211209,000000,9.51145,9.5214,9.22418,9.22418,25113.75824396,0
+FRD.US,D,20211210,000000,9.39149,9.39149,8.66933,8.99629,43420.532897596,0
+FRD.US,D,20211213,000000,8.88727,9.40671,8.51077,9.21423,18813.45309545,0
+FRD.US,D,20211214,000000,9.31331,9.51145,8.73866,9.41238,44167.481473524,0
+FRD.US,D,20211215,000000,9.41238,9.49255,8.5802,8.9369,20830.11371902,0
+FRD.US,D,20211216,000000,9.09536,9.50151,8.88727,8.90707,12406.584623863,0
+FRD.US,D,20211217,000000,8.88727,9.24397,8.56031,8.90707,20262.111100716,0
+FRD.US,D,20211220,000000,8.9566,9.3332,8.69907,9.3332,19918.293586629,0
+FRD.US,D,20211221,000000,9.26377,9.81882,9.00614,9.13495,57908.118264623,0
+FRD.US,D,20211222,000000,9.15485,9.44242,9.15485,9.32325,9796.7885227726,0
+FRD.US,D,20211223,000000,9.41238,9.56019,9.13495,9.38274,11583.232155914,0
+FRD.US,D,20211227,000000,9.30336,9.59003,8.9566,9.20438,14753.993674727,0
+FRD.US,D,20211228,000000,9.37279,9.37279,9.01608,9.34305,28002.026425172,0
+FRD.US,D,20211229,000000,9.31331,9.36782,9.1815,9.23403,24023.997468311,0
+FRD.US,D,20211230,000000,9.43944,9.56019,9.01608,9.01608,47437.769114835,0
+FRD.US,D,20211231,000000,9.10531,9.4454,8.5802,9.29351,68464.924450117,0
+FRD.US,D,20220103,000000,9.31331,9.40831,9.02604,9.26367,10005.893911458,0
+FRD.US,D,20220104,000000,9.66165,9.66663,9.50151,9.56019,11144.915091171,0
+FRD.US,D,20220105,000000,9.7094,10.4127,9.62088,10.354,26137.168271274,0
+FRD.US,D,20220106,000000,10.354,10.5121,10.1352,10.2048,17953.90931023,0
+FRD.US,D,20220107,000000,10.2147,10.9538,10.2147,10.7011,36990.542195528,0
+FRD.US,D,20220110,000000,11.2164,11.3337,10.7708,11.3239,31832.274169838,0
+FRD.US,D,20220111,000000,11.1965,11.2164,10.7011,10.9578,32044.395501629,0
+FRD.US,D,20220112,000000,11.1865,11.6819,11.1766,11.5725,47627.773530516,0
+FRD.US,D,20220113,000000,11.7804,11.7804,11.2055,11.7406,10060.180887366,0
+FRD.US,D,20220114,000000,11.9097,11.9097,11.2104,11.5128,21698.705333558,0
+FRD.US,D,20220118,000000,11.1756,11.2055,10.2326,10.8274,23944.577633186,0
+FRD.US,D,20220119,000000,10.9608,10.9766,10.2923,10.4007,13398.829905748,0
+FRD.US,D,20220120,000000,10.3122,10.6017,10.0734,10.1928,14455.415307229,0
+FRD.US,D,20220121,000000,10.2426,10.2426,9.2003,9.59203,49935.975321001,0
+FRD.US,D,20220124,000000,9.18041,9.47465,8.82809,8.93233,46840.612379841,0
+FRD.US,D,20220125,000000,8.83306,9.37886,8.83306,9.09109,38208.983210366,0
+FRD.US,D,20220126,000000,9.42859,9.69647,9.2758,9.57711,10843.320780567,0
+FRD.US,D,20220127,000000,9.53732,9.74621,9.37896,9.71636,3716.6472210047,0
+FRD.US,D,20220128,000000,9.58705,9.86557,9.52736,9.52736,6243.0022294939,0
+FRD.US,D,20220131,000000,9.52736,9.786,9.14649,9.41865,26254.79005241,0
+FRD.US,D,20220201,000000,9.47863,9.90536,9.21016,9.89541,5176.3636843259,0
+FRD.US,D,20220202,000000,9.83573,10.0238,9.60694,9.72631,12726.274593102,0
+FRD.US,D,20220203,000000,9.87552,10.3221,9.42859,9.597,25976.317972285,0
+FRD.US,D,20220204,000000,9.68155,9.81583,9.0514,9.45874,30352.451419143,0
+FRD.US,D,20220207,000000,9.81285,9.81285,8.7884,8.93233,77443.387076784,0
+FRD.US,D,20220208,000000,9.24994,9.52638,8.99181,9.29948,34866.31293451,0
+FRD.US,D,20220209,000000,9.46868,9.47863,9.23005,9.43844,17659.352200208,0
+FRD.US,D,20220210,000000,9.46868,9.50747,9.08114,9.08114,24062.199414321,0
+FRD.US,D,20220211,000000,9.26974,9.90536,9.07129,9.54726,87871.513023087,0
+FRD.US,D,20220214,000000,9.44838,9.7661,9.2003,9.53732,30255.941239751,0
+FRD.US,D,20220215,000000,8.96207,9.12083,7.92001,8.19784,214246.56636657,0
+FRD.US,D,20220216,000000,8.16809,8.16809,7.53287,7.78105,154343.90439449,0
+FRD.US,D,20220217,000000,7.78105,8.28716,7.78105,8.08872,87280.388174304,0
+FRD.US,D,20220218,000000,8.08872,8.09866,7.64209,7.70167,34469.213758882,0
+FRD.US,D,20220222,000000,7.70167,8.01918,7.37411,7.38405,72350.464485059,0
+FRD.US,D,20220223,000000,7.47339,7.70167,7.39401,7.45349,49076.431535781,0
+FRD.US,D,20220224,000000,7.31453,7.9223,7.31453,7.91006,57505.992517151,0
+FRD.US,D,20220225,000000,7.83068,9.47863,7.83068,9.35906,201594.68503674,0
+FRD.US,D,20220228,000000,9.14072,9.56715,7.34437,7.78105,259499.78735826,0
+FRD.US,D,20220301,000000,7.89017,8.17804,7.44354,7.54281,106041.56492258,0
+FRD.US,D,20220302,000000,7.53287,7.97561,7.46343,7.70167,53953.211538241,0
+FRD.US,D,20220303,000000,7.84054,8.1284,7.78702,8.11846,32321.862267385,0
+FRD.US,D,20220304,000000,8.07877,8.23753,7.85953,8.10851,8871.8993035883,0
+FRD.US,D,20220307,000000,8.03908,8.36664,7.58748,7.64209,25047.407495626,0
+FRD.US,D,20220308,000000,7.62697,8.00924,7.5825,7.79099,16344.401005976,0
+FRD.US,D,20220309,000000,7.9398,8.11846,7.81079,7.9597,13665.238213448,0
+FRD.US,D,20220310,000000,7.82541,8.43606,7.82541,8.42612,58425.855164492,0
+FRD.US,D,20220311,000000,8.27731,8.34674,7.89027,8.34674,15814.600333683,0
+FRD.US,D,20220314,000000,8.40633,8.41617,7.95234,7.9597,3414.0475960324,0
+FRD.US,D,20220315,000000,8.19784,8.19784,7.92498,7.97949,6915.5575421399,0
+FRD.US,D,20220316,000000,7.99939,8.24747,7.99939,7.99939,9730.4377744398,0
+FRD.US,D,20220317,000000,8.11348,8.43606,7.9398,8.32685,22426.552936482,0
+FRD.US,D,20220318,000000,8.18798,8.37648,8.18798,8.35669,15283.79434702,0
+FRD.US,D,20220321,000000,8.42612,8.73379,8.38961,8.6743,22793.492681049,0
+FRD.US,D,20220322,000000,8.6743,8.71399,8.40633,8.71399,14002.018526955,0
+FRD.US,D,20220323,000000,8.71399,9.15067,8.24757,9.0316,24233.102856997,0
+FRD.US,D,20220324,000000,9.0316,9.39875,9.0316,9.23005,25384.187809134,0
+FRD.US,D,20220325,000000,9.21016,9.41865,9.14957,9.37896,22545.180031986,0
+FRD.US,D,20220328,000000,9.37896,9.37896,8.93233,8.95212,11943.134699901,0
+FRD.US,D,20220329,000000,8.88269,8.90747,8.68415,8.70404,12192.452663334,0
+FRD.US,D,20220330,000000,8.79337,8.88269,8.73379,8.82809,12431.71748308,0
+FRD.US,D,20220331,000000,8.87274,9.32932,8.74373,8.74373,15539.144196664,0
+FRD.US,D,20220401,000000,9.27968,9.27968,8.44602,8.44602,18553.076673963,0
+FRD.US,D,20220404,000000,8.61472,8.71399,8.43606,8.46581,14476.526908971,0
+FRD.US,D,20220405,000000,8.47575,8.48401,8.23753,8.23753,8596.4431665704,0
+FRD.US,D,20220406,000000,8.29044,8.43606,8.23753,8.43606,9837.0010975198,0
+FRD.US,D,20220407,000000,8.51544,8.58498,8.30705,8.38643,12282.930956515,0
+FRD.US,D,20220408,000000,8.65659,8.65659,8.31043,8.48571,5879.0784280323,0
+FRD.US,D,20220411,000000,8.54529,8.65441,8.25742,8.48571,11380.158653441,0
+FRD.US,D,20220412,000000,8.317,8.47575,8.29711,8.29711,6454.1182469164,0
+FRD.US,D,20220413,000000,8.44602,8.5254,8.22767,8.43606,20400.844483594,0
+FRD.US,D,20220414,000000,8.62029,8.62029,8.4311,8.59482,9468.0507242147,0
+FRD.US,D,20220418,000000,8.65441,8.65441,8.50331,8.58498,7513.7195915036,0
+FRD.US,D,20220419,000000,8.70703,8.89264,8.67918,8.843,5196.4699716995,0
+FRD.US,D,20220420,000000,8.88269,9.71636,8.81317,9.66663,39125.829914601,0
+FRD.US,D,20220421,000000,9.57711,9.57711,9.18041,9.28963,19011.500026081,0
+FRD.US,D,20220422,000000,9.19484,9.39875,9.18041,9.20956,6150.5133075755,0
+FRD.US,D,20220425,000000,9.31937,9.31937,8.29711,8.7864,32069.528360846,0
+FRD.US,D,20220426,000000,8.87274,8.9571,8.64446,8.78183,4672.701185618,0
+FRD.US,D,20220427,000000,8.80331,8.83306,8.68415,8.83306,977.16556635557,0
+FRD.US,D,20220428,000000,8.7676,8.85296,8.43518,8.80978,11432.435000612,0
+FRD.US,D,20220429,000000,8.65401,9.25084,8.65401,9.221,12961.518155373,0
+FRD.US,D,20220502,000000,9.28198,9.57899,9.25084,9.44978,34445.086214034,0
+FRD.US,D,20220503,000000,9.56915,10.0267,9.56725,9.94714,39681.76876048,0
+FRD.US,D,20220504,000000,9.96703,9.96703,9.45972,9.93719,15304.905948762,0
+FRD.US,D,20220505,000000,9.97701,10.156,9.35031,9.65867,34111.321843633,0
+FRD.US,D,20220506,000000,9.64375,9.71338,9.49325,9.67857,4771.2219937485,0
+FRD.US,D,20220509,000000,9.59899,9.74819,9.54925,9.59899,14721.823614929,0
+FRD.US,D,20220510,000000,9.65867,9.65867,8.90269,8.90269,20224.914469076,0
+FRD.US,D,20220511,000000,8.91263,9.19096,8.59741,9.00216,10339.658281859,0
+FRD.US,D,20220512,000000,9.00216,9.04851,8.95103,9.00226,12115.043456946,0
+FRD.US,D,20220513,000000,9.18121,9.18121,8.99221,8.99221,3726.7003646914,0
+FRD.US,D,20220516,000000,8.8643,9.19106,8.8643,9.12152,4025.278732189,0
+FRD.US,D,20220517,000000,9.15137,9.51941,8.74353,9.26078,8607.5016246259,0
+FRD.US,D,20220518,000000,9.30057,9.82777,8.92258,8.92258,12670.982302824,0
+FRD.US,D,20220519,000000,9.00216,9.43984,8.85772,9.43984,4777.2538799605,0
+FRD.US,D,20220520,000000,9.40005,9.49951,9.21105,9.21105,1217.4357004697,0
+FRD.US,D,20220523,000000,9.43576,9.48957,9.43576,9.44978,3485.4249162086,0
+FRD.US,D,20220524,000000,9.40005,9.40005,8.95242,9.17126,2547.4666102315,0
+FRD.US,D,20220525,000000,8.58438,9.25581,8.58438,9.221,2068.9369707405,0
+FRD.US,D,20220526,000000,9.2011,9.43984,9.2001,9.26078,4778.2591943292,0
+FRD.US,D,20220527,000000,9.44978,9.82967,9.32137,9.61082,15840.738507268,0
+FRD.US,D,20220531,000000,9.69846,9.94704,9.69846,9.93719,9377.5724310337,0
+FRD.US,D,20220601,000000,9.7084,9.94714,9.7084,9.8975,4642.5417545576,0
+FRD.US,D,20220602,000000,9.67857,10.4545,9.67857,10.4545,17551.783562759,0
+FRD.US,D,20220603,000000,10.2059,10.345,10.146,10.146,5281.9216930372,0
+FRD.US,D,20220606,000000,10.0665,10.2968,10.0665,10.1958,9698.2677146421,0
+FRD.US,D,20220607,000000,10.2122,10.3431,10.1162,10.2256,7948.0153987727,0
+FRD.US,D,20220608,000000,10.1776,10.3449,10.0467,10.3251,9328.3120269684,0
+FRD.US,D,20220609,000000,10.1858,10.2039,9.85771,10.0649,10678.449224104,0
+FRD.US,D,20220610,000000,10.2628,10.2628,9.66861,9.66861,3071.235396313,0
+FRD.US,D,20220613,000000,9.44978,9.44978,8.76343,8.85296,15490.889106968,0
+FRD.US,D,20220614,000000,8.89274,9.08173,8.65411,8.76343,3165.7349469688,0
+FRD.US,D,20220615,000000,8.65401,8.95242,8.46501,8.55454,13850.216057284,0
+FRD.US,D,20220616,000000,8.5048,8.5247,7.90797,7.90797,14494.622567608,0
+FRD.US,D,20220617,000000,8.20639,8.27602,7.92886,8.15665,18274.604593839,0
+FRD.US,D,20220621,000000,8.06713,8.5799,8.06713,8.39539,16200.641051255,0
+FRD.US,D,20220622,000000,8.30715,8.38543,8.00744,8.00744,12371.398620959,0
+FRD.US,D,20220623,000000,8.06185,8.40325,8.00744,8.0174,30742.513394191,0
+FRD.US,D,20220624,000000,8.19644,8.72035,8.07707,8.54459,19417.647031026,0
+FRD.US,D,20220627,000000,8.85296,8.88269,8.48491,8.56449,10008.909854564,0
+FRD.US,D,20220628,000000,8.63809,8.85296,8.5048,8.65401,6851.2174225444,0
+FRD.US,D,20220629,000000,8.66396,8.66396,8.29591,8.43518,2717.3647385382,0
+FRD.US,D,20220630,000000,8.14671,8.31819,7.79855,8.09697,13126.389711836,0
+FRD.US,D,20220701,000000,7.85824,7.93782,7.44046,7.56977,24611.10105962,0
+FRD.US,D,20220705,000000,7.56977,7.58966,6.9803,7.25146,20038.93131087,0
+FRD.US,D,20220706,000000,7.21167,7.70903,7.06247,7.21167,19858.980038876,0
+FRD.US,D,20220707,000000,7.30119,8.08971,7.01273,7.03263,80830.291184863,0
+FRD.US,D,20220708,000000,7.03263,7.52998,6.89337,7.15189,26720.250605107,0
+FRD.US,D,20220711,000000,7.26141,7.67919,7.03263,7.31115,38135.595261452,0
+FRD.US,D,20220712,000000,7.36088,8.39539,7.31115,7.48025,31363.797674034,0
+FRD.US,D,20220713,000000,7.30119,7.58966,7.23157,7.43052,10301.456335849,0
+FRD.US,D,20220714,000000,7.40067,7.61951,7.15696,7.24152,28873.633982817,0
+FRD.US,D,20220715,000000,7.37083,7.70903,7.17188,7.40077,10319.551994485,0
+FRD.US,D,20220718,000000,7.46035,7.91782,7.35591,7.8483,13339.516357995,0
+FRD.US,D,20220719,000000,7.66924,8.58438,7.66924,8.14671,28385.051199639,0
+FRD.US,D,20220720,000000,8.13675,8.34177,7.76872,7.87813,20960.804586948,0
+FRD.US,D,20220721,000000,8.02782,8.33467,7.77841,7.97786,8983.867460464,0
+FRD.US,D,20220722,000000,7.84822,8.36678,7.72855,8.26705,54958.124794976,0
+FRD.US,D,20220725,000000,9.02495,10.3113,9.02495,9.57343,132169.84783558,0
+FRD.US,D,20220726,000000,9.54351,9.78783,9.22938,9.56345,41443.716739984,0
+FRD.US,D,20220727,000000,9.70307,9.8726,9.50861,9.66318,6905.113442656,0
+FRD.US,D,20220728,000000,9.64443,9.68811,9.1148,9.24434,14844.088627888,0
+FRD.US,D,20220729,000000,9.4737,10.2815,9.37398,9.61332,30259.759402496,0
+FRD.US,D,20220801,000000,9.72301,10.3513,9.57343,10.0421,28393.59383224,0
+FRD.US,D,20220802,000000,9.85265,10.4709,9.85265,10.4011,23607.345435232,0
+FRD.US,D,20220803,000000,10.7003,10.7601,9.53354,9.85265,67658.278984816,0
+FRD.US,D,20220804,000000,9.77287,9.89254,9.15459,9.32412,15576.114885968,0
+FRD.US,D,20220805,000000,9.28423,9.63326,9.27426,9.50861,25694.121658608,0
+FRD.US,D,20220808,000000,9.69309,10.2117,9.56345,10.2117,50510.814583216,0
+FRD.US,D,20220809,000000,9.97232,10.3612,9.86262,9.92246,8577.743303584,0
+FRD.US,D,20220810,000000,10.2017,10.6463,9.68312,9.99226,20505.760207504,0
+FRD.US,D,20220811,000000,10.2216,10.9097,10.2216,10.9097,21380.180614416,0
+FRD.US,D,20220812,000000,10.8997,10.9596,10.3527,10.7701,20879.795542112,0
+FRD.US,D,20220815,000000,10.8499,10.9596,10.3214,10.4799,16501.676853376,0
+FRD.US,D,20220816,000000,10.4709,10.8299,10.2914,10.3513,12632.968218208,0
+FRD.US,D,20220817,000000,10.3712,10.82,10.3712,10.4909,10339.620201456,0
+FRD.US,D,20220818,000000,10.7202,11.2687,10.7202,11.169,19165.049101952,0
+FRD.US,D,20220819,000000,11.159,11.3274,10.9887,11.1491,13031.07016952,0
+FRD.US,D,20220822,000000,11.0094,11.0892,10.9311,11.0145,6872.021844688,0
+FRD.US,D,20220823,000000,11.0471,11.1191,10.4709,10.5955,14288.550892304,0
+FRD.US,D,20220824,000000,10.7202,10.8957,10.2615,10.8957,10709.64443328,0
+FRD.US,D,20220825,000000,10.7303,11.1181,10.7303,10.8431,5907.351625136,0
+FRD.US,D,20220826,000000,10.8,11.0792,10.5657,10.9546,9787.09079296,0
+FRD.US,D,20220829,000000,10.9696,11.3186,10.7202,11.2388,8052.28883888,0
+FRD.US,D,20220830,000000,11.154,11.154,10.5208,10.6093,10881.119077296,0
+FRD.US,D,20220831,000000,10.6903,10.6903,10.2316,10.441,4265.807810784,0
+FRD.US,D,20220901,000000,10.2715,10.2715,9.19448,9.4737,35196.424153904,0
+FRD.US,D,20220902,000000,9.27426,9.91239,9.15459,9.15459,8404.263108176,0
+FRD.US,D,20220906,000000,9.17463,9.39891,8.74572,8.97499,33330.258583648,0
+FRD.US,D,20220907,000000,9.02495,9.13863,8.77564,8.92523,42633.00871544,0
+FRD.US,D,20220908,000000,8.89531,8.9352,8.62606,8.79499,26682.858494864,0
+FRD.US,D,20220909,000000,8.93829,9.12467,8.80566,9.04898,14523.200405168,0
+FRD.US,D,20220912,000000,8.67592,9.4737,8.43658,8.52633,50427.584200448,0
+FRD.US,D,20220913,000000,8.69586,8.73575,8.12744,8.36678,32031.664057328,0
+FRD.US,D,20220914,000000,8.26705,8.52633,7.97786,7.97786,38565.750492464,0
+FRD.US,D,20220915,000000,7.90805,8.36668,7.90805,8.07758,27318.618286128,0
+FRD.US,D,20220916,000000,7.89808,8.0346,7.72855,7.77841,34259.83165384,0
+FRD.US,D,20220919,000000,7.77841,7.84822,7.57896,7.72855,39022.013434144,0
+FRD.US,D,20220920,000000,7.69255,7.77841,7.39448,7.77841,35518.31515232,0
+FRD.US,D,20220921,000000,7.63321,7.74022,7.4593,7.4593,38996.944041744,0
+FRD.US,D,20220922,000000,7.4593,7.59392,7.27979,7.46927,10615.383517856,0
+FRD.US,D,20220923,000000,7.31968,7.48921,6.83104,7.08035,49363.639186992,0
+FRD.US,D,20220926,000000,7.03049,7.37952,6.71636,7.37952,24165.891497904,0
+FRD.US,D,20220927,000000,7.37952,7.41931,7.2399,7.27979,12591.854414672,0
+FRD.US,D,20220928,000000,7.2399,7.36954,6.84101,7.27979,20926.925999824,0
+FRD.US,D,20220929,000000,7.35957,7.35957,7.10029,7.10029,4553.604435536,0
+FRD.US,D,20220930,000000,7.04046,7.20999,6.90085,7.09032,7548.895439488,0
+FRD.US,D,20221003,000000,7.27979,7.8182,7.24988,7.30971,36607.329558176,0
+FRD.US,D,20221004,000000,7.35957,7.67869,7.33963,7.53907,14175.237238656,0
+FRD.US,D,20221005,000000,7.71858,7.71858,7.49918,7.57896,13159.425458608,0
+FRD.US,D,20221006,000000,7.65874,7.75348,7.37952,7.46927,22686.797346304,0
+FRD.US,D,20221007,000000,7.35897,7.4593,7.15305,7.2399,7726.38673768,0
+FRD.US,D,20221010,000000,7.24549,7.33953,7.13021,7.13021,6992.354928208,0
+FRD.US,D,20221011,000000,7.21996,7.40584,7.03049,7.08035,18100.1013128,0
+FRD.US,D,20221012,000000,7.09032,7.42938,7.09032,7.2054,5104.12829264,0
+FRD.US,D,20221013,000000,7.48,7.6,7.1101,7.57,77573,0
+FRD.US,D,20221014,000000,7.75,7.88,7.65,7.84,45354,0
+FRD.US,D,20221017,000000,7.75,8.0687,7.7,8.02,36943,0
+FRD.US,D,20221018,000000,8.1,8.54,8.1,8.34,45000,0
+FRD.US,D,20221019,000000,8.52,9.6,8.5,9.35,74336,0
+FRD.US,D,20221020,000000,9.34,9.5501,9.135,9.29,20447,0
+FRD.US,D,20221021,000000,9.27,9.55,8.8741,9.35,18574,0
+FRD.US,D,20221024,000000,9.6,9.7,9.4287,9.7,20268,0
+FRD.US,D,20221025,000000,9.71,9.79,9.4,9.79,16212,0
+FRD.US,D,20221026,000000,9.6,9.9843,9.6,9.76,22314,0
+FRD.US,D,20221027,000000,9.78,9.96,9.59,9.96,12716,0
+FRD.US,D,20221028,000000,10,10.001,9.59,9.99,27680,0
+FRD.US,D,20221031,000000,9.95,9.95,9.6,9.6,5729,0
+FRD.US,D,20221101,000000,9.98,9.98,9.61,9.67,6123,0
+FRD.US,D,20221102,000000,9.77,9.775,9.2601,9.27,22590,0
+FRD.US,D,20221103,000000,9.0812,9.18,9,9.16,17637,0
+FRD.US,D,20221104,000000,9.0237,9.235,9,9.18,11731,0
+FRD.US,D,20221107,000000,9.17,9.4999,9.1,9.22,9140,0
+FRD.US,D,20221108,000000,9.16,9.4999,9.1,9.4999,12246,0
+FRD.US,D,20221109,000000,9.09,9.235,8.893,9.19,8953,0
+FRD.US,D,20221110,000000,9.41,9.48,9.18,9.4,38974,0
+FRD.US,D,20221111,000000,9.4114,9.5499,9.23,9.4,21338,0
+FRD.US,D,20221114,000000,9.4,9.4499,9.11,9.16,6144,0
+FRD.US,D,20221115,000000,9.47,9.49,9.02,9.47,22065,0
+FRD.US,D,20221116,000000,9.3501,9.5,9.09,9.4,22456,0
+FRD.US,D,20221117,000000,9.2001,9.4,9.17,9.25,6435,0
+FRD.US,D,20221118,000000,9.42,9.4299,9.24,9.395,2742,0
+FRD.US,D,20221121,000000,9.39,9.41,9,9.29,17572,0
+FRD.US,D,20221122,000000,9.28,9.35,9.07,9.13,10935,0
+FRD.US,D,20221123,000000,9.2,9.24,9.14,9.1785,1559,0
+FRD.US,D,20221125,000000,9.01,9.17,8.44,9.06,4573,0
+FRD.US,D,20221128,000000,9.1,9.1575,8.95,9.1253,3095,0
+FRD.US,D,20221129,000000,9.04,9.11,9.04,9.1,12108,0
+FRD.US,D,20221130,000000,9,9.1401,8.9,9.08,3981,0
+FRD.US,D,20221201,000000,9.17,9.44,9.09,9.3117,20273,0
+FRD.US,D,20221202,000000,9.1,9.1876,8.95,8.95,8488,0
+FRD.US,D,20221205,000000,9.569,9.569,9.1,9.1,31068,0
+FRD.US,D,20221206,000000,9.1048,9.22,8.7,8.78,10745,0
+FRD.US,D,20221207,000000,8.77,8.7701,8.57,8.57,1685,0
+FRD.US,D,20221208,000000,8.51,8.75,8.5,8.5,12827,0
+FRD.US,D,20221209,000000,8.52,8.76,8.2,8.33,27120,0
+FRD.US,D,20221212,000000,8.32,8.69,8.31,8.63,52760,0
+FRD.US,D,20221213,000000,8.77,8.9075,8.63,8.8042,4081,0
+FRD.US,D,20221214,000000,9.6,10,9.3,9.53,71172,0
+FRD.US,D,20221215,000000,10,10.09,9.6,9.81,39843,0
+FRD.US,D,20221216,000000,10.22,10.22,9.65,9.71,44546,0
+FRD.US,D,20221219,000000,10.22,10.22,9.8,10.0901,33020,0
+FRD.US,D,20221220,000000,10.12,10.25,9.8,10.02,15297,0
+FRD.US,D,20221221,000000,10.02,10.1885,9.9,9.94,16341,0
+FRD.US,D,20221222,000000,10.01,10.1,9.7101,9.75,10775,0
+FRD.US,D,20221223,000000,10.04,10.05,9.8572,9.95,11744,0
+FRD.US,D,20221227,000000,10,10.11,9.95,10.04,37116,0
+FRD.US,D,20221228,000000,10.07,10.07,9.795,9.795,11146,0
+FRD.US,D,20221229,000000,9.73,9.97,9.73,9.82,14209,0
+FRD.US,D,20221230,000000,9.72,9.8799,9.72,9.79,9575,0
+FRD.US,D,20230103,000000,9.87,9.87,9.56,9.64,12926,0
+FRD.US,D,20230104,000000,9.67,10,9.65,9.875,8042,0
+FRD.US,D,20230105,000000,9.91,9.95,9.8,9.95,10636,0
+FRD.US,D,20230106,000000,9.692,10.08,9.692,9.96,67825,0
+FRD.US,D,20230109,000000,10.09,10.2,10.032,10.04,19801,0
+FRD.US,D,20230110,000000,10.05,10.2,9.96,10.14,15456,0
+FRD.US,D,20230111,000000,10.19,10.4485,10.1501,10.296,19433,0
+FRD.US,D,20230112,000000,11.05,11.05,10.21,10.51,23285,0
+FRD.US,D,20230113,000000,10.43,10.565,10.3604,10.5,23427,0
+FRD.US,D,20230117,000000,10.57,10.66,10.35,10.47,23823,0
+FRD.US,D,20230118,000000,10.5,10.55,10.31,10.31,10046,0
+FRD.US,D,20230119,000000,10.25,10.56,10.18,10.45,19349,0
+FRD.US,D,20230120,000000,10.73,10.83,10.475,10.58,45991,0
+FRD.US,D,20230123,000000,10.61,11,10.59,10.82,23034,0
+FRD.US,D,20230124,000000,10.72,10.89,10.52,10.76,3436,0
+FRD.US,D,20230125,000000,10.7893,11,10.7817,10.99,23291,0
+FRD.US,D,20230126,000000,11,11.1858,10.92,11,89213,0
+FRD.US,D,20230127,000000,11.03,11.2,10.9554,11.1,28570,0
+FRD.US,D,20230130,000000,11.09,11.25,11.05,11.25,16348,0
+FRD.US,D,20230131,000000,11.17,11.3101,11.02,11.21,11342,0
+FRD.US,D,20230201,000000,11.29,11.35,11.218,11.32,17355,0
+FRD.US,D,20230202,000000,11.3499,11.3499,11,11.142,19930,0
+FRD.US,D,20230203,000000,11.17,11.4252,11.17,11.33,27011,0
+FRD.US,D,20230206,000000,11.32,11.4217,11.07,11.15,24760,0
+FRD.US,D,20230207,000000,11.1501,11.27,10.9999,10.9999,21136,0
+FRD.US,D,20230208,000000,11.02,11.1,10.6507,10.79,8237,0
+FRD.US,D,20230209,000000,10.55,10.935,10.55,10.84,20219,0
+FRD.US,D,20230210,000000,11.1,11.1,10.63,10.69,21348,0
+FRD.US,D,20230213,000000,11.04,11.1,10.79,11.06,70918,0
+FRD.US,D,20230214,000000,10.95,11.09,10.93,10.96,18504,0
+FRD.US,D,20230215,000000,11,11.45,11,11.3,70210,0
+FRD.US,D,20230216,000000,11.44,11.47,11.25,11.45,46358,0
+FRD.US,D,20230217,000000,11.4999,11.95,11.48,11.88,33085,0
+FRD.US,D,20230221,000000,11.99,11.99,11.6,11.64,22594,0
+FRD.US,D,20230222,000000,11.6613,12.129,11.6613,11.89,32882,0
+FRD.US,D,20230223,000000,12.01,12.01,11.41,11.62,20633,0
+FRD.US,D,20230224,000000,11.62,11.7555,11.02,11.38,49278,0
+FRD.US,D,20230227,000000,11.28,11.54,11.25,11.47,12790,0
+FRD.US,D,20230228,000000,11.46,11.885,11.46,11.885,30456,0
+FRD.US,D,20230301,000000,11.89,11.89,11.63,11.71,7639,0
+FRD.US,D,20230302,000000,11.91,12.47,11.87,12.25,29290,0
+FRD.US,D,20230303,000000,12.3936,12.49,12.27,12.49,19689,0
+FRD.US,D,20230306,000000,12.5,13.29,12.4901,13.01,177669,0
+FRD.US,D,20230307,000000,13.14,13.38,12.35,12.93,233022,0
+FRD.US,D,20230308,000000,12.92,13.015,12.5201,13.01,15074,0
+FRD.US,D,20230309,000000,12.98,13.02,12.7748,12.85,4600,0
+FRD.US,D,20230310,000000,12.85,12.92,12.46,12.5,9757,0
+FRD.US,D,20230313,000000,12.63,13.01,12.17,12.37,40677,0
+FRD.US,D,20230314,000000,12.37,12.4521,12.06,12.18,17075,0
+FRD.US,D,20230315,000000,12.18,12.2105,11.48,11.48,17953,0
+FRD.US,D,20230316,000000,11.43,11.43,11.105,11.33,29251,0
+FRD.US,D,20230317,000000,11.33,11.35,10.8276,11,19202,0
+FRD.US,D,20230320,000000,11.15,11.73,11.15,11.54,17364,0
+FRD.US,D,20230321,000000,11.72,11.78,11.43,11.53,10479,0
+FRD.US,D,20230322,000000,11.53,11.53,11.37,11.51,3127,0
+FRD.US,D,20230323,000000,11.5,11.66,11.08,11.08,15575,0
+FRD.US,D,20230324,000000,11,11.15,11,11.15,13323,0
+FRD.US,D,20230327,000000,11.2377,11.62,11.2377,11.54,15414,0
+FRD.US,D,20230328,000000,11.48,11.645,11.4,11.58,7822,0
+FRD.US,D,20230329,000000,11.58,11.58,11.15,11.33,15066,0
+FRD.US,D,20230330,000000,11.39,11.5,11.18,11.5,9790,0
+FRD.US,D,20230331,000000,11.44,11.56,11.1971,11.34,17196,0
+FRD.US,D,20230403,000000,11.34,11.9,11.34,11.86,11793,0
+FRD.US,D,20230404,000000,11.93,11.93,11.67,11.67,7170,0
+FRD.US,D,20230405,000000,11.8799,11.8799,11.3501,11.73,9898,0
+FRD.US,D,20230406,000000,11.34,11.46,11.34,11.34,3229,0
+FRD.US,D,20230410,000000,11.34,11.8406,11.13,11.4,5421,0
+FRD.US,D,20230411,000000,11.38,11.745,11.38,11.5,3578,0
+FRD.US,D,20230412,000000,11.61,11.61,11.42,11.59,6385,0
+FRD.US,D,20230413,000000,11.6,11.77,11.59,11.73,2736,0
+FRD.US,D,20230414,000000,11.82,11.83,11.67,11.83,4335,0
+FRD.US,D,20230417,000000,11.76,11.8,11.71,11.71,6851,0
+FRD.US,D,20230418,000000,11.82,11.82,11.71,11.71,11249,0
+FRD.US,D,20230419,000000,11.74,11.8199,11.66,11.78,6751,0
+FRD.US,D,20230420,000000,11.8,11.9,11.76,11.9,6010,0
+FRD.US,D,20230421,000000,11.87,11.9,11.785,11.82,5821,0
+FRD.US,D,20230424,000000,11.86,11.9,11.7,11.775,3487,0
+FRD.US,D,20230425,000000,11.58,11.65,11.14,11.1402,6008,0
+FRD.US,D,20230426,000000,11.16,11.31,11,11.22,9447,0
+FRD.US,D,20230427,000000,11.15,11.37,10.9901,11.13,12458,0
+FRD.US,D,20230428,000000,11.065,11.255,11.065,11.15,8860,0
+FRD.US,D,20230501,000000,11.2456,11.2456,11.1,11.1,5417,0
+FRD.US,D,20230502,000000,11.12,11.12,10.7701,10.95,11324,0
+FRD.US,D,20230503,000000,10.5,10.9,10.27,10.27,10095,0
+FRD.US,D,20230504,000000,10.25,10.27,10.05,10.17,6913,0
+FRD.US,D,20230505,000000,10.17,10.9,10.1,10.9,24045,0
+FRD.US,D,20230508,000000,10.96,10.96,10.57,10.57,6546,0
+FRD.US,D,20230509,000000,10.55,10.64,10.32,10.58,7030,0
+FRD.US,D,20230510,000000,10.42,10.45,10.3,10.41,7754,0
+FRD.US,D,20230511,000000,10.3,10.34,10.205,10.3,6797,0
+FRD.US,D,20230512,000000,10.4,10.44,10.15,10.38,2665,0
+FRD.US,D,20230515,000000,10.44,10.5078,10.1501,10.38,12703,0
+FRD.US,D,20230516,000000,10.23,10.3295,10.02,10.05,11778,0
+FRD.US,D,20230517,000000,10.34,10.34,10.05,10.2,2857,0
+FRD.US,D,20230518,000000,10.25,10.34,10.05,10.34,12649,0
+FRD.US,D,20230519,000000,10.5999,10.5999,10.31,10.4,7389,0
+FRD.US,D,20230522,000000,10.4,10.545,10.21,10.29,15205,0
+FRD.US,D,20230523,000000,10.26,10.32,10.25,10.25,3988,0
+FRD.US,D,20230524,000000,10.22,10.3,10.15,10.23,11841,0
+FRD.US,D,20230525,000000,10.19,10.28,10.19,10.22,2982,0
+FRD.US,D,20230526,000000,10.28,10.28,10.05,10.15,7428,0
+FRD.US,D,20230530,000000,10.19,10.19,9.55,9.65,18967,0
+FRD.US,D,20230531,000000,9.7399,9.7399,9.55,9.62,12593,0
+FRD.US,D,20230601,000000,9.53,9.65,9.53,9.55,12722,0
+FRD.US,D,20230602,000000,9.59,9.77,9.57,9.7,20564,0
+FRD.US,D,20230605,000000,9.66,9.66,9.55,9.55,6510,0
+FRD.US,D,20230606,000000,9.55,9.736,9.53,9.6801,13884,0
+FRD.US,D,20230607,000000,9.7,9.8683,9.7,9.74,11688,0
+FRD.US,D,20230608,000000,10.01,10.01,9.885,9.99,4640,0
+FRD.US,D,20230609,000000,9.96,9.96,9.76,9.85,11528,0
+FRD.US,D,20230612,000000,9.81,10.2,9.81,10.17,14185,0
+FRD.US,D,20230613,000000,10.2,10.39,10.2,10.25,10197,0
+FRD.US,D,20230614,000000,10.47,10.49,10.3,10.3,8578,0
+FRD.US,D,20230615,000000,10.39,10.43,10.17,10.17,5691,0
+FRD.US,D,20230616,000000,10.17,10.2853,9.81,9.88,8281,0
+FRD.US,D,20230620,000000,9.87,10.15,9.78,9.83,14225,0
+FRD.US,D,20230621,000000,9.7,10.01,9.65,10.01,16800,0
+FRD.US,D,20230622,000000,9.9392,10.2099,9.86,9.86,4397,0
+FRD.US,D,20230623,000000,9.77,9.82,9.6,9.6612,6206,0
+FRD.US,D,20230626,000000,9.61,9.8093,9.6,9.64,9098,0
+FRD.US,D,20230627,000000,9.66,9.78,9.65,9.65,4232,0
+FRD.US,D,20230628,000000,9.66,9.7681,9.645,9.65,4807,0
+FRD.US,D,20230629,000000,9.79,10.09,9.78,9.95,23124,0
+FRD.US,D,20230630,000000,11,12.7,11,12.6,153498,0
+FRD.US,D,20230703,000000,12.67,12.95,12.235,12.925,62085,0
+FRD.US,D,20230705,000000,12.95,12.95,12.08,12.43,25511,0
+FRD.US,D,20230706,000000,12.335,12.5,12.1949,12.46,7259,0
+FRD.US,D,20230707,000000,12.4,12.881,12.3591,12.69,22342,0
+FRD.US,D,20230710,000000,12.89,12.89,12.41,12.63,13592,0
+FRD.US,D,20230711,000000,12.792,12.95,12.792,12.83,9235,0
+FRD.US,D,20230712,000000,12.95,12.95,12.65,12.89,20725,0
+FRD.US,D,20230713,000000,12.6568,13.37,12.6568,13.35,27047,0
+FRD.US,D,20230714,000000,13.33,13.5,13.115,13.25,45818,0
+FRD.US,D,20230717,000000,13.39,14,13.27,13.27,62981,0
+FRD.US,D,20230718,000000,13.6,14.2257,13.51,14,35670,0
+FRD.US,D,20230719,000000,14.15,14.7,13.8022,14.66,72671,0
+FRD.US,D,20230720,000000,14.37,14.69,14.23,14.25,38743,0
+FRD.US,D,20230721,000000,14.3902,14.75,14.3902,14.72,46599,0
+FRD.US,D,20230724,000000,14.95,16.295,14.69,16.27,142033,0
+FRD.US,D,20230725,000000,16.09,16.8669,16.061,16.35,46080,0
+FRD.US,D,20230726,000000,16.49,17.18,16.4001,17.18,76026,0
+FRD.US,D,20230727,000000,17.11,17.3662,16.73,17.13,41588,0
+FRD.US,D,20230728,000000,17.12,17.2467,16.6067,16.95,45153,0
+FRD.US,D,20230731,000000,17.15,18.145,17.09,17.79,58252,0
+FRD.US,D,20230801,000000,17.93,18.05,17.582,17.99,35615,0
+FRD.US,D,20230802,000000,17.75,17.9399,17.2,17.4,29415,0
+FRD.US,D,20230803,000000,17.54,18.3067,17.15,17.94,32496,0
+FRD.US,D,20230804,000000,18.19,18.23,17.75,17.99,40620,0
+FRD.US,D,20230807,000000,18.19,18.2,17.28,17.83,30872,0
+FRD.US,D,20230808,000000,17.52,17.72,16.25,16.77,41052,0
+FRD.US,D,20230809,000000,16.77,18.15,16.4974,17.86,64460,0
+FRD.US,D,20230810,000000,17.83,17.9,16.98,17.35,25798,0
+FRD.US,D,20230811,000000,17.41,17.8899,17.336,17.79,13228,0
+FRD.US,D,20230814,000000,17.73,17.8,17.1,17.17,32335,0
+FRD.US,D,20230815,000000,16.55,16.55,14.52,14.75,78822,0
+FRD.US,D,20230816,000000,14.84,15.51,14.7502,14.93,19810,0
+FRD.US,D,20230817,000000,14.75,14.93,14.21,14.86,25589,0
+FRD.US,D,20230818,000000,14.82,14.93,14.43,14.82,20392,0
+FRD.US,D,20230821,000000,14.3,14.49,13.87,13.92,60990,0
+FRD.US,D,20230822,000000,13.75,14.2,13.7,14.04,25736,0
+FRD.US,D,20230823,000000,13.99,14.47,13.78,14.14,33094,0
+FRD.US,D,20230824,000000,14.1,14.16,13.9,14.09,20620,0
+FRD.US,D,20230825,000000,13.97,14.02,13.53,13.83,34529,0
+FRD.US,D,20230828,000000,13.64,14.1689,13.64,14.16,24865,0
+FRD.US,D,20230829,000000,14.16,14.16,13.927,14.15,8391,0
+FRD.US,D,20230830,000000,14.13,14.71,13.91,14.71,7130,0
+FRD.US,D,20230831,000000,14.62,14.62,13.91,13.92,29881,0
+FRD.US,D,20230901,000000,14.13,14.6,13.975,14.25,16736,0
+FRD.US,D,20230905,000000,14.25,14.25,13.42,13.42,63401,0
+FRD.US,D,20230906,000000,13.45,13.6,13.01,13.14,28867,0
+FRD.US,D,20230907,000000,13.18,13.26,12.85,13.21,25814,0
+FRD.US,D,20230908,000000,12.91,13.515,11.97,12.9,42879,0
+FRD.US,D,20230911,000000,13.07,14.08,13,13.13,39718,0
+FRD.US,D,20230912,000000,13.09,13.551,12.7,13.03,30180,0
+FRD.US,D,20230913,000000,13.41,13.6307,13.1161,13.19,18612,0
+FRD.US,D,20230914,000000,13.41,13.63,12.81,13.28,55537,0
+FRD.US,D,20230915,000000,13.2,13.91,12.71,13.8,32441,0
+FRD.US,D,20230918,000000,13.8,14.4999,13.47,13.84,62831,0
+FRD.US,D,20230919,000000,13.97,13.97,13.11,13.21,15411,0
+FRD.US,D,20230920,000000,13.3,13.76,12.5401,13.01,23648,0
+FRD.US,D,20230921,000000,12.96,13.1,12.5225,12.55,21943,0
+FRD.US,D,20230922,000000,12.73,13.5399,12.64,12.84,43441,0
+FRD.US,D,20230925,000000,12.98,13.65,12.76,13.33,27316,0
+FRD.US,D,20230926,000000,13.25,13.99,12.96,13.12,34840,0
+FRD.US,D,20230927,000000,13.28,14.49,12.8191,13.85,39743,0
+FRD.US,D,20230928,000000,13.96,14.43,13.33,13.33,26732,0
+FRD.US,D,20230929,000000,13.6,13.6,13.112,13.4,8824,0
+FRD.US,D,20231002,000000,13.25,13.51,12.9,13.43,15913,0
+FRD.US,D,20231003,000000,13.05,13.264,12.59,12.61,20136,0
+FRD.US,D,20231004,000000,12.7,12.99,12.47,12.71,8386,0
+FRD.US,D,20231005,000000,12.69,12.88,12.69,12.86,4564,0
+FRD.US,D,20231006,000000,12.86,13.13,12.845,13.09,7186,0
+FRD.US,D,20231009,000000,12.96,13.08,12.3031,12.78,13693,0
+FRD.US,D,20231010,000000,12.98,13.02,12.6001,12.88,13114,0
+FRD.US,D,20231011,000000,13.2299,13.23,12.58,12.58,17578,0
+FRD.US,D,20231012,000000,12.79,12.9589,12.11,12.57,8328,0
+FRD.US,D,20231013,000000,12.58,12.73,12.05,12.29,3362,0
+FRD.US,D,20231016,000000,12.39,12.39,11.93,12.33,80958,0
+FRD.US,D,20231017,000000,12.24,12.85,12.125,12.44,35997,0
+FRD.US,D,20231018,000000,12.54,12.54,12.14,12.25,10453,0
+FRD.US,D,20231019,000000,12.2852,12.2852,11.37,11.5,28595,0
+FRD.US,D,20231020,000000,11.42,11.7191,10.99,11.2,8962,0
+FRD.US,D,20231023,000000,11.06,11.08,10.62,10.62,50657,0
+FRD.US,D,20231024,000000,10.79,10.9,10.21,10.28,36594,0
+FRD.US,D,20231025,000000,10.23,10.515,9.62,9.62,24649,0
+FRD.US,D,20231026,000000,9.7,10.8099,9.66,10.1,40828,0
+FRD.US,D,20231027,000000,9.9,10.4194,9.71,9.71,19253,0
+FRD.US,D,20231030,000000,9.73,10.1,9.5,9.61,30565,0
+FRD.US,D,20231031,000000,9.65,9.855,9.5,9.66,38032,0
+FRD.US,D,20231101,000000,9.61,10.29,9.57,10.29,20921,0
+FRD.US,D,20231102,000000,9.91,10.64,9.91,10.32,15945,0
+FRD.US,D,20231103,000000,10.5,10.7,10.33,10.45,14526,0
+FRD.US,D,20231106,000000,10.45,11.13,10.425,11.1,17047,0
+FRD.US,D,20231107,000000,11.1,11.39,10.44,10.64,21398,0
+FRD.US,D,20231108,000000,10.75,10.75,10.04,10.45,13674,0
+FRD.US,D,20231109,000000,10.15,11.08,10.15,11.08,7940,0
+FRD.US,D,20231110,000000,11.27,11.5,10.99,11.41,15106,0
+FRD.US,D,20231113,000000,11.41,11.68,11.1731,11.65,8079,0
+FRD.US,D,20231114,000000,11.985,12.2799,11.77,12.1,8736,0
+FRD.US,D,20231115,000000,12.95,12.95,12.2888,12.85,22807,0
+FRD.US,D,20231116,000000,12.75,12.85,12.01,12.01,10151,0
+FRD.US,D,20231117,000000,12.05,12.84,12.05,12.66,20136,0
+FRD.US,D,20231120,000000,12.66,12.66,11.79,12.2,22179,0
+FRD.US,D,20231121,000000,12.2,12.38,12.15,12.2,9553,0
+FRD.US,D,20231122,000000,12.15,12.27,12.15,12.19,1951,0
+FRD.US,D,20231124,000000,12.01,12.41,12.01,12.41,2056,0
+FRD.US,D,20231127,000000,12.45,12.45,11.93,12.01,13340,0
+FRD.US,D,20231128,000000,12.16,12.465,11.15,11.45,17838,0
+FRD.US,D,20231129,000000,11.5839,12.37,11.57,11.77,18527,0
+FRD.US,D,20231130,000000,11.756,12.2199,11.6,12,16299,0
+FRD.US,D,20231201,000000,12.2499,12.825,12.15,12.6,21919,0
+FRD.US,D,20231204,000000,12.6,12.695,12.15,12.25,18350,0
+FRD.US,D,20231205,000000,12.33,12.44,12.05,12.05,14083,0
+FRD.US,D,20231206,000000,12.02,12.5367,12.02,12.11,5770,0
+FRD.US,D,20231207,000000,12.33,12.9,12.2102,12.9,13893,0
+FRD.US,D,20231208,000000,12.84,13.43,12.6773,13.43,18303,0
+FRD.US,D,20231211,000000,13.45,14,13.1841,13.333,29355,0
+FRD.US,D,20231212,000000,13.65,13.71,12.75,12.75,26817,0
+FRD.US,D,20231213,000000,12.96,13.7499,12.57,13.3,11371,0
+FRD.US,D,20231214,000000,13.6,13.73,13.1257,13.4,14393,0
+FRD.US,D,20231215,000000,13.38,13.75,13.01,13.71,32258,0
+FRD.US,D,20231218,000000,14,15.285,13.52,14.9,49786,0
+FRD.US,D,20231219,000000,14.9,16.4791,14.85,16.28,77630,0
+FRD.US,D,20231220,000000,15.98,16.28,15.17,15.68,50235,0
+FRD.US,D,20231221,000000,15.79,15.7999,14.7469,15.15,30281,0
+FRD.US,D,20231222,000000,15.1,15.7199,14.781,15.22,24376,0
+FRD.US,D,20231226,000000,15.22,15.7729,14.88,15.22,25515,0
+FRD.US,D,20231227,000000,15.36,15.75,15.2792,15.52,47056,0
+FRD.US,D,20231228,000000,15.6421,15.712,15.355,15.55,28652,0
+FRD.US,D,20231229,000000,15.42,15.7899,15.42,15.46,5381,0
+FRD.US,D,20240102,000000,15.31,15.8706,15.31,15.45,10199,0
+FRD.US,D,20240103,000000,15.35,15.7,15.01,15.7,9820,0
+FRD.US,D,20240104,000000,15.6618,15.69,15.0467,15.52,31752,0
+FRD.US,D,20240105,000000,15.5,15.7,15.45,15.55,13107,0
+FRD.US,D,20240108,000000,15.8,15.9399,15.36,15.61,12887,0
+FRD.US,D,20240109,000000,15.66,15.8925,15.2552,15.71,14562,0
+FRD.US,D,20240110,000000,15.53,16.15,15.393,15.95,26573,0
+FRD.US,D,20240111,000000,15.26,15.9109,15.26,15.7,48837,0
+FRD.US,D,20240112,000000,15.89,16.3,15.87,16.3,22525,0
+FRD.US,D,20240116,000000,16.13,16.31,15.5699,15.75,10753,0
+FRD.US,D,20240117,000000,15.5,16.0684,15.2628,15.71,24313,0
+FRD.US,D,20240118,000000,15.78,16.1732,15.6,15.75,9213,0
+FRD.US,D,20240119,000000,15.86,16.2,15.395,16.2,15510,0
+FRD.US,D,20240122,000000,16.17,17.6199,16.17,17.05,61580,0
+FRD.US,D,20240123,000000,17.17,17.6599,16.07,16.07,21609,0
+FRD.US,D,20240124,000000,16.08,17.2489,16.08,16.26,15533,0
+FRD.US,D,20240125,000000,16.72,17.2299,16.4914,17.12,14704,0
+FRD.US,D,20240126,000000,17,17.5,16.905,17.35,18893,0
+FRD.US,D,20240129,000000,17.18,17.18,16.56,16.76,19782,0
+FRD.US,D,20240130,000000,16.78,17.3999,16.67,17.32,16556,0
+FRD.US,D,20240131,000000,17.13,17.22,16.67,16.7,17617,0
+FRD.US,D,20240201,000000,16.45,17.1,16.4,16.77,27912,0
+FRD.US,D,20240202,000000,16.555,17.1,16.555,17.1,19359,0
+FRD.US,D,20240205,000000,16.77,16.8899,16.45,16.79,10781,0
+FRD.US,D,20240206,000000,17,17,16.3,16.3,13476,0
+FRD.US,D,20240207,000000,16.4675,17.19,16.2801,16.43,45269,0
+FRD.US,D,20240208,000000,16.73,16.9079,16.66,16.66,5593,0
+FRD.US,D,20240209,000000,16.8451,17.0452,16.62,16.97,13892,0
+FRD.US,D,20240212,000000,16.6,17.1,16.6,16.9,18840,0
+FRD.US,D,20240213,000000,16.9621,16.99,16.5603,16.58,17159,0
+FRD.US,D,20240214,000000,16.9,17.5,16.9,17.5,38703,0
+FRD.US,D,20240215,000000,16.25,16.97,15.3,16.48,90940,0
+FRD.US,D,20240216,000000,16.64,17.1,16.49,17.1,22725,0
+FRD.US,D,20240220,000000,17.05,17.44,16.97,17.31,25245,0
+FRD.US,D,20240221,000000,17.31,17.85,16.94,17.82,29527,0
+FRD.US,D,20240222,000000,17.88,17.88,17.5,17.83,18075,0
+FRD.US,D,20240223,000000,17.83,17.99,17.37,17.99,9657,0
+FRD.US,D,20240226,000000,17.69,19.33,17.69,19,49165,0
+FRD.US,D,20240227,000000,18.9,18.975,18.4,18.7,9344,0
+FRD.US,D,20240228,000000,18.53,18.56,18,18.25,11281,0
+FRD.US,D,20240229,000000,18.25,18.445,18.15,18.35,4481,0
+FRD.US,D,20240301,000000,18.35,18.7,18.2299,18.41,8789,0
+FRD.US,D,20240304,000000,18.41,18.6548,17.78,18.18,23038,0
+FRD.US,D,20240305,000000,18.01,18.18,17.62,18.18,10390,0
+FRD.US,D,20240306,000000,18.19,18.39,17.9501,18.36,8442,0
+FRD.US,D,20240307,000000,18.4,18.4,17.62,18.35,10751,0
+FRD.US,D,20240308,000000,18.25,18.25,17.6978,18.2,8346,0
+FRD.US,D,20240311,000000,18.2,18.36,17.795,18.36,15735,0
+FRD.US,D,20240312,000000,18.12,18.19,17.85,18.19,8158,0
+FRD.US,D,20240313,000000,18.01,18.2397,17.82,17.82,6177,0
+FRD.US,D,20240314,000000,18,18.24,17.6201,17.72,11700,0
+FRD.US,D,20240315,000000,17.62,18.2342,17.62,17.66,18972,0
+FRD.US,D,20240318,000000,17.65,18.08,17.12,17.12,18351,0
+FRD.US,D,20240319,000000,17.32,17.73,16.3745,16.6,61535,0
+FRD.US,D,20240320,000000,16.5,17.47,16.5,17.47,18685,0
+FRD.US,D,20240321,000000,17.59,17.76,17,17.29,35216,0
+FRD.US,D,20240322,000000,17.51,18.04,17.3705,18.04,24460,0
+FRD.US,D,20240325,000000,17.97,18.88,17.68,18.88,24210,0
+FRD.US,D,20240326,000000,18.88,18.88,18.61,18.64,10956,0
+FRD.US,D,20240327,000000,18.83,18.83,18.5,18.66,15286,0
+FRD.US,D,20240328,000000,18.68,18.7466,18.24,18.74,16411,0
+FRD.US,D,20240401,000000,18.4,18.5,18.2,18.3,14597,0
+FRD.US,D,20240402,000000,18.43,18.67,18.08,18.55,15191,0
+FRD.US,D,20240403,000000,18.31,18.8,18.19,18.63,10300,0
+FRD.US,D,20240404,000000,18.66,19.2,18.66,19.1,35505,0
+FRD.US,D,20240405,000000,19.2,19.46,18.72,19.3,24050,0
+FRD.US,D,20240408,000000,19.34,19.4,18.97,18.97,9444,0
+FRD.US,D,20240409,000000,19.1126,19.1126,17.8801,18.7,10624,0
+FRD.US,D,20240410,000000,18.26,18.96,18.04,18.96,14729,0
+FRD.US,D,20240411,000000,19.07,19.19,18.6905,19.19,16993,0
+FRD.US,D,20240412,000000,19.2,19.4,19,19.31,34492,0
+FRD.US,D,20240415,000000,19.21,19.52,19.14,19.14,15442,0
+FRD.US,D,20240416,000000,19.31,19.42,18.81,18.81,26804,0
+FRD.US,D,20240417,000000,18.9,19.1,18.09,18.81,28824,0
+FRD.US,D,20240418,000000,19.01,19.3399,18.33,19,9906,0
+FRD.US,D,20240419,000000,19,19.25,18.74,18.77,7680,0
+FRD.US,D,20240422,000000,18.66,19.43,18.41,19.01,10486,0
+FRD.US,D,20240423,000000,19.29,19.46,19.15,19.45,10646,0
+FRD.US,D,20240424,000000,19.46,19.46,19.15,19.45,13309,0
+FRD.US,D,20240425,000000,19.1,19.46,18.7079,19.39,10996,0
+FRD.US,D,20240426,000000,18.8,19.46,18.8,19.46,22014,0
+FRD.US,D,20240429,000000,19.46,19.47,19.2401,19.43,7567,0
+FRD.US,D,20240430,000000,19.43,19.43,19.2,19.43,9169,0
+FRD.US,D,20240501,000000,19.43,19.43,19.04,19.39,7387,0
+FRD.US,D,20240502,000000,19.42,19.42,19.0535,19.38,4198,0
+FRD.US,D,20240503,000000,19.42,19.42,19.206,19.26,13540,0
+FRD.US,D,20240506,000000,19.2,19.38,19.05,19.05,16185,0
+FRD.US,D,20240507,000000,19.03,19.2065,18.47,18.47,6552,0
+FRD.US,D,20240508,000000,18.63,18.99,18.25,18.62,11538,0
+FRD.US,D,20240509,000000,18.41,18.8,18.41,18.8,7786,0
+FRD.US,D,20240510,000000,18.8,19.13,18.8,19.09,9314,0
+FRD.US,D,20240513,000000,18.94,19.1837,18.53,18.53,9418,0
+FRD.US,D,20240514,000000,18.8,18.8399,18.03,18.09,15275,0
+FRD.US,D,20240515,000000,17.9,18.8,17.88,18.8,13788,0
+FRD.US,D,20240516,000000,18.54,18.84,18.31,18.45,9454,0
+FRD.US,D,20240517,000000,18.4705,18.63,18.0535,18.36,5383,0
+FRD.US,D,20240520,000000,18.43,18.55,18.17,18.18,8090,0
+FRD.US,D,20240521,000000,18.1295,18.3641,17.89,18.3,7133,0
+FRD.US,D,20240522,000000,18.1,18.5,18.03,18.12,8356,0
+FRD.US,D,20240523,000000,18.15,18.15,17.39,18.1,13131,0
+FRD.US,D,20240524,000000,18.31,18.49,17.92,18.44,14972,0
+FRD.US,D,20240528,000000,18.18,18.1999,17.78,17.81,13403,0
+FRD.US,D,20240529,000000,17.81,18.1,17.37,18.07,29193,0
+FRD.US,D,20240530,000000,18.17,18.75,18.045,18.57,17763,0
+FRD.US,D,20240531,000000,18.41,18.54,18.3,18.3,3362,0
+FRD.US,D,20240603,000000,18.12,18.25,17.61,18.05,50900,0
+FRD.US,D,20240604,000000,17.62,17.99,17.26,17.62,15801,0
+FRD.US,D,20240605,000000,17.5684,17.975,17.53,17.57,10547,0
+FRD.US,D,20240606,000000,17.3,18.1,16.7979,17,17412,0
+FRD.US,D,20240607,000000,17,17.05,16.2,16.42,10341,0
+FRD.US,D,20240610,000000,16.16,16.2617,15.84,15.95,16414,0
+FRD.US,D,20240611,000000,15.83,16.2807,15.5,15.53,17993,0
+FRD.US,D,20240612,000000,15.41,16.8799,15,16.5,24902,0
+FRD.US,D,20240613,000000,16.5,16.8369,16.21,16.27,20462,0
+FRD.US,D,20240614,000000,16.31,16.87,16.2,16.86,27500,0
+FRD.US,D,20240617,000000,16.41,16.87,16.16,16.21,27832,0
+FRD.US,D,20240618,000000,16.45,16.45,15.42,15.7,20604,0
+FRD.US,D,20240620,000000,15.5,16.1993,15.4,16.09,28806,0
+FRD.US,D,20240621,000000,15.8,16.25,15.6053,16.02,28721,0
+FRD.US,D,20240624,000000,15.86,16.13,15.51,15.51,27376,0
+FRD.US,D,20240625,000000,15.7,15.7,14.19,14.4,31884,0
+FRD.US,D,20240626,000000,14.27,15.6,13.78,15.59,47340,0
+FRD.US,D,20240627,000000,15,15.8549,15,15.72,13426,0
+FRD.US,D,20240628,000000,15.7,15.9057,15.1,15.1,27499,0
+FRD.US,D,20240701,000000,15.12,15.1899,14.19,14.51,25275,0
+FRD.US,D,20240702,000000,14.5,14.865,14.35,14.42,24424,0
+FRD.US,D,20240703,000000,14.52,14.73,14.31,14.67,10629,0
+FRD.US,D,20240705,000000,14.46,14.8948,14.46,14.86,15524,0
+FRD.US,D,20240708,000000,14.78,15,14.51,14.51,15991,0
+FRD.US,D,20240709,000000,14.6695,14.6695,14.01,14.01,10899,0
+FRD.US,D,20240710,000000,14.2,14.5545,14.1,14.25,20667,0
+FRD.US,D,20240711,000000,14.345,15.4,14.29,15.17,34647,0
+FRD.US,D,20240712,000000,15.18,15.75,15.18,15.7,17477,0
+FRD.US,D,20240715,000000,15.9,16.95,15.9,16.54,64995,0
+FRD.US,D,20240716,000000,16.83,19.12,16.83,18.29,60560,0
+FRD.US,D,20240717,000000,18.27,18.5,17.1225,18.26,18454,0
+FRD.US,D,20240718,000000,18.3,18.706,16.79,16.87,25427,0
+FRD.US,D,20240719,000000,17.3,17.3,16.56,16.64,13110,0
+FRD.US,D,20240722,000000,16.9,17.7,16.9,17.7,8508,0
+FRD.US,D,20240723,000000,17.78,18.1,17.3486,17.69,14677,0
+FRD.US,D,20240724,000000,17.6,17.61,17.08,17.08,7035,0
+FRD.US,D,20240725,000000,17.3,17.845,17.1021,17.55,9879,0
+FRD.US,D,20240726,000000,17.71,17.8,17.26,17.28,10329,0
+FRD.US,D,20240729,000000,17.35,17.52,16.15,16.6,17272,0
+FRD.US,D,20240730,000000,16.5,16.5,15.76,16.23,14450,0
+FRD.US,D,20240731,000000,16.34,17.0312,16.29,16.9,40180,0
+FRD.US,D,20240801,000000,16.64,17.1,16.64,17.1,21766,0
+FRD.US,D,20240802,000000,16.8,16.89,16.7,16.82,16442,0
+FRD.US,D,20240805,000000,16.1,16.87,16.1,16.85,17036,0
+FRD.US,D,20240806,000000,16.8899,16.89,16.71,16.86,13017,0
+FRD.US,D,20240807,000000,16.87,16.96,16.76,16.86,17457,0
+FRD.US,D,20240808,000000,16.92,17.3,16.77,16.95,21333,0
+FRD.US,D,20240809,000000,16.35,16.4704,15.335,15.35,124240,0
+FRD.US,D,20240812,000000,14.99,15.08,14.85,14.85,10695,0
+FRD.US,D,20240813,000000,14.75,15.18,14.53,14.53,15523,0
+FRD.US,D,20240814,000000,14.53,14.54,14.24,14.53,34190,0
+FRD.US,D,20240815,000000,14.53,14.74,14.51,14.51,13878,0
+FRD.US,D,20240816,000000,14.51,15.16,14.51,14.63,14165,0
+FRD.US,D,20240819,000000,14.37,14.8002,14.37,14.55,14659,0
+FRD.US,D,20240820,000000,14.66,14.97,14.61,14.76,13085,0
+FRD.US,D,20240821,000000,14.84,15.0565,14.71,14.76,10288,0
+FRD.US,D,20240822,000000,14.7,15.1388,14.61,14.96,8337,0
+FRD.US,D,20240823,000000,14.83,15.1,14.755,14.98,14695,0
+FRD.US,D,20240826,000000,15.11,15.21,14.88,15,10430,0
+FRD.US,D,20240827,000000,14.88,15.1,14.88,14.99,4406,0
+FRD.US,D,20240828,000000,14.9,15.23,14.9,15.23,8124,0
+FRD.US,D,20240829,000000,15.12,15.51,15.12,15.3,2864,0
+FRD.US,D,20240830,000000,15.02,15.2699,14.8832,15.05,7656,0
+FRD.US,D,20240903,000000,14.9,14.91,14.75,14.86,11132,0
+FRD.US,D,20240904,000000,14.75,14.84,14.71,14.8,6554,0
+FRD.US,D,20240905,000000,14.7001,14.86,14.7,14.75,4217,0
+FRD.US,D,20240906,000000,14.7,14.8,14.42,14.47,27712,0
+FRD.US,D,20240909,000000,14.39,14.65,14.39,14.39,7067,0
+FRD.US,D,20240910,000000,14.39,14.62,14.3005,14.49,5913,0
+FRD.US,D,20240911,000000,14.48,14.95,14.4,14.95,9477,0
+FRD.US,D,20240912,000000,15.1,15.2899,14.01,14.03,23988,0
+FRD.US,D,20240913,000000,14.02,14.86,14.02,14.86,5717,0
+FRD.US,D,20240916,000000,14.86,15.03,14.48,14.54,9704,0
+FRD.US,D,20240917,000000,14.21,14.54,13.71,13.91,16033,0
+FRD.US,D,20240918,000000,13.95,14.2,13.75,13.75,27193,0
+FRD.US,D,20240919,000000,14.03,14.48,13.9,14.26,16244,0
+FRD.US,D,20240920,000000,14.42,15.27,14.365,15.03,35393,0
+FRD.US,D,20240923,000000,15.12,15.2,14.96,15.2,14301,0
+FRD.US,D,20240924,000000,15.1,16.4499,14.91,15.4,22888,0
+FRD.US,D,20240925,000000,15.82,16.14,15.23,15.23,13148,0
+FRD.US,D,20240926,000000,15.67,16.12,15.67,16.12,11738,0
+FRD.US,D,20240927,000000,15.8,16.2671,15.68,15.68,6229,0
+FRD.US,D,20240930,000000,15.7541,16.02,15.4635,16.02,7452,0
+FRD.US,D,20241001,000000,15.67,16.0119,15.5,15.5,6791,0
+FRD.US,D,20241002,000000,15.67,16.131,15.67,16.0999,6095,0
+FRD.US,D,20241003,000000,16.02,16.1999,15.85,15.96,3030,0
+FRD.US,D,20241004,000000,16.2768,16.3199,15.94,15.94,11664,0
+FRD.US,D,20241007,000000,16,16.735,16,16.21,20623,0
+FRD.US,D,20241008,000000,16.38,16.74,16.04,16.04,13289,0
+FRD.US,D,20241009,000000,16.2,16.25,15.765,15.97,10864,0
+FRD.US,D,20241010,000000,15.73,16.1499,15.6,15.87,5538,0
+FRD.US,D,20241011,000000,15.88,16,15.455,15.57,6592,0
+FRD.US,D,20241014,000000,15.55,15.75,15.34,15.34,3381,0
+FRD.US,D,20241015,000000,15.34,15.8484,14.6,14.6,9838,0
+FRD.US,D,20241016,000000,15.0117,15.21,14.55,15.21,7305,0
+FRD.US,D,20241017,000000,14.7901,15.3899,14.7901,15.34,27077,0
+FRD.US,D,20241018,000000,15.15,15.375,14.71,14.99,3823,0
+FRD.US,D,20241021,000000,15.1272,15.1272,14.11,14.11,14160,0
+FRD.US,D,20241022,000000,14.55,14.55,13.99,14.1,7559,0
+FRD.US,D,20241023,000000,14.4953,14.5399,14.15,14.43,5663,0
+FRD.US,D,20241024,000000,14.1,14.25,13.98,14.24,11659,0
+FRD.US,D,20241025,000000,14.2659,14.2659,13.96,14.24,7380,0
+FRD.US,D,20241028,000000,14.1556,14.3399,14.08,14.08,13404,0
+FRD.US,D,20241029,000000,14.16,14.36,14,14,5033,0
+FRD.US,D,20241030,000000,14.01,14.54,14.005,14.35,17435,0
+FRD.US,D,20241031,000000,14.35,14.37,13.86,13.95,14834,0
+FRD.US,D,20241101,000000,14.1351,14.35,13.94,14.35,9196,0
+FRD.US,D,20241104,000000,13.86,14.34,13.86,14.06,7378,0
+FRD.US,D,20241105,000000,13.93,14.34,13.91,14.14,10802,0
+FRD.US,D,20241106,000000,15.55,16,15.11,15.11,12012,0
+FRD.US,D,20241107,000000,15.11,15.11,14.25,14.25,6383,0
+FRD.US,D,20241108,000000,13.91,14.9,13.91,14.69,5616,0
+FRD.US,D,20241111,000000,14.64,15.17,14.31,14.85,8889,0
+FRD.US,D,20241112,000000,14.8,15,14.42,14.65,8935,0
+FRD.US,D,20241113,000000,14.02,14.53,13.85,14.14,22075,0
+FRD.US,D,20241114,000000,14.29,14.7199,14.14,14.69,12701,0
+FRD.US,D,20241115,000000,14.6653,14.72,14.398669,14.47,5287,0
+FRD.US,D,20241118,000000,14.5308,14.6492,13.86,13.86,8195,0
+FRD.US,D,20241119,000000,13.85,14.025,13.75,13.76,6926,0
+FRD.US,D,20241120,000000,13.7997,14.02,13.6387,14.02,11555,0
+FRD.US,D,20241121,000000,13.8,13.8523,13.4,13.56,22797,0
+FRD.US,D,20241122,000000,13.6983,15.1,13.5701,15.08,15968,0
+FRD.US,D,20241125,000000,14.44,15.49,14.23,15.05,11708,0
+FRD.US,D,20241126,000000,14.7556,15.3528,14.75,15.1,4940,0
+FRD.US,D,20241127,000000,15,15.3366,14.61,14.8,9168,0
+FRD.US,D,20241129,000000,15.3,15.3,15.1,15.23,3561,0
+FRD.US,D,20241202,000000,15.6,18.48,15.05,16.63,34674,0
+FRD.US,D,20241203,000000,16.56,16.71,15.87,15.89,11558,0
+FRD.US,D,20241204,000000,15.9,16.28,15.7719,16.28,7222,0
+FRD.US,D,20241205,000000,16.17,16.96,15.9386,16.96,22908,0
+FRD.US,D,20241206,000000,16.76,17.67,16.76,17.67,9163,0
+FRD.US,D,20241209,000000,17.4,18.01,17.0354,17.99,11609,0
+FRD.US,D,20241210,000000,17.5427,17.75,17.21,17.24,11821,0
+FRD.US,D,20241211,000000,17.74,17.74,16.45,16.45,9241,0
+FRD.US,D,20241212,000000,16.4,16.48,15.89,15.89,7950,0
+FRD.US,D,20241213,000000,16,16.01,15.6,15.77,8917,0
+FRD.US,D,20241216,000000,15.6101,15.88,15.48,15.48,7853,0
+FRD.US,D,20241217,000000,15.59,15.6,15.32,15.6,14913,0
+FRD.US,D,20241218,000000,15.8477,16.19,15.31,15.78,9054,0
+FRD.US,D,20241219,000000,16.186,16.2277,15.7334,16.02,5967,0
+FRD.US,D,20241220,000000,15.995,16.47,15.81,16.47,12750,0
+FRD.US,D,20241223,000000,16.1,16.48,15.5253,15.93,9420,0
+FRD.US,D,20241224,000000,15.81,16.04,15.81,15.85,988,0
+FRD.US,D,20241226,000000,15.82,16.04,15.74,15.86,5512,0
+FRD.US,D,20241227,000000,15.9,15.98,15.57,15.57,5700,0
+FRD.US,D,20241230,000000,15.15,15.5977,14.91,15.06,5548,0
+FRD.US,D,20241231,000000,15.2,15.39,14.966,15.29,5246,0
+FRD.US,D,20250102,000000,15.52,15.7566,14.9,14.9,8295,0
+FRD.US,D,20250103,000000,15.0846,15.5,15.02,15.2,12197,0
+FRD.US,D,20250106,000000,15.52,15.57,14.9,15.19,10291,0
+FRD.US,D,20250107,000000,15.23,15.29,14.9347,15.23,4566,0
+FRD.US,D,20250108,000000,15.07,15.07,14.8333,15.01,5784,0
+FRD.US,D,20250110,000000,15,15,14.58,14.86,4282,0
+FRD.US,D,20250113,000000,14.1801,14.9799,14.1801,14.5,10107,0
+FRD.US,D,20250114,000000,14.6079,14.65,13.96,13.96,8392,0
+FRD.US,D,20250115,000000,14.285,14.413,14.01,14.2,16936,0
+FRD.US,D,20250116,000000,14.0652,14.15,13.95,13.95,16164,0
+FRD.US,D,20250117,000000,14,14.16,13.95,13.95,21000,0
+FRD.US,D,20250121,000000,14.01,14.59,14,14.42,14325,0
+FRD.US,D,20250122,000000,14.57,14.9649,14.07,14.08,12342,0
+FRD.US,D,20250123,000000,14.2,14.7087,13.93,14.27,27849,0
+FRD.US,D,20250124,000000,14.33,14.5856,14.11,14.27,10294,0
+FRD.US,D,20250127,000000,14.3,14.3,13.96,13.96,19685,0
+FRD.US,D,20250128,000000,13.94,14.4854,13.94,13.96,8363,0
+FRD.US,D,20250129,000000,14.3378,14.45,14,14.45,9891,0
+FRD.US,D,20250130,000000,14.5102,14.5102,13.96,13.96,9428,0
+FRD.US,D,20250131,000000,14.06,15.24,13.95,15.17,49355,0
+FRD.US,D,20250203,000000,14.94,15.65,14.85,15.3,14055,0
+FRD.US,D,20250204,000000,15.38,16.485,15.26,16.06,17719,0
+FRD.US,D,20250205,000000,16,16.81,16,16.69,24568,0
+FRD.US,D,20250206,000000,16.3,17.05,16.3,16.98,8849,0
+FRD.US,D,20250207,000000,16.56,16.95,16.51,16.95,7370,0
+FRD.US,D,20250210,000000,16.23,17.19,15.39,16.8,20262,0
+FRD.US,D,20250211,000000,16.56,17.66,16.56,17.18,17751,0
+FRD.US,D,20250212,000000,16.98,17.8,16.96,16.96,43792,0
+FRD.US,D,20250213,000000,16.88,17.12,16.62,16.9,18458,0
+FRD.US,D,20250214,000000,16.825,17.69,16.6623,17.5,25254,0
+FRD.US,D,20250218,000000,17.25,17.59,16.87,16.87,14013,0
+FRD.US,D,20250219,000000,16.85,16.9352,16.66,16.88,15904,0
+FRD.US,D,20250220,000000,16.8045,16.94,16.65,16.88,7303,0
+FRD.US,D,20250221,000000,16.9799,16.9799,16.5101,16.82,5999,0
+FRD.US,D,20250224,000000,16.53,16.648,15.065,15.1,15403,0
+FRD.US,D,20250225,000000,15.5,16.68,15.5,16.68,13271,0
+FRD.US,D,20250226,000000,16.72,16.85,15.9403,16.85,30992,0
+FRD.US,D,20250227,000000,16.14,16.86,16.14,16.77,6707,0
+FRD.US,D,20250228,000000,16.59,16.8,16.41,16.41,8760,0
+FRD.US,D,20250303,000000,16.325,16.5,15.8,15.8,13264,0
+FRD.US,D,20250304,000000,15.3798,15.82,15.255,15.51,15022,0
+FRD.US,D,20250305,000000,15.62,15.87,15.5,15.6,12060,0
+FRD.US,D,20250306,000000,15.5,15.94,15.31,15.79,43356,0
+FRD.US,D,20250307,000000,15.6669,15.84,15.4329,15.59,6441,0
+FRD.US,D,20250310,000000,15.4,15.67,15.23,15.3,12728,0
+FRD.US,D,20250311,000000,15.45,15.552,15.1001,15.12,14175,0
+FRD.US,D,20250312,000000,15.4443,15.5215,14.925,15.47,18348,0
+FRD.US,D,20250313,000000,15.0801,15.54,15.0801,15.54,25356,0
+FRD.US,D,20250314,000000,15.6,16.5,15.6,16.5,10690,0
+FRD.US,D,20250317,000000,16.31,16.595,16.3,16.3,12694,0
+FRD.US,D,20250318,000000,16.07,16.43,15.7733,16.32,20121,0
+FRD.US,D,20250319,000000,16.13,17.19,16.11,17.19,17218,0
+FRD.US,D,20250320,000000,17,17.24,16.6211,17.2,14686,0
+FRD.US,D,20250321,000000,17.05,17.2,16.63,17.2,17192,0
+FRD.US,D,20250324,000000,16.81,17.09,16.17,16.17,8818,0
+FRD.US,D,20250325,000000,16.525,16.61,15.53,15.53,17986,0
+FRD.US,D,20250326,000000,15.52,15.8999,14.59,14.6,31312,0
+FRD.US,D,20250327,000000,14.9148,15.75,14.65,15.7,16482,0
+FRD.US,D,20250328,000000,15.194,15.58,15.08,15.08,12317,0
+FRD.US,D,20250331,000000,15,15.3,14.86,14.89,6747,0
+FRD.US,D,20250401,000000,14.925,15.168,14.27,14.39,22708,0
+FRD.US,D,20250402,000000,14.7397,14.95,14.45,14.71,11642,0
+FRD.US,D,20250403,000000,14.8,15.1122,14.2441,14.69,22402,0
+FRD.US,D,20250404,000000,14.9335,14.9335,13.83,13.83,124949,0
+FRD.US,D,20250407,000000,13.4,14.51,12.2401,13.97,37010,0
+FRD.US,D,20250408,000000,14.42,14.51,12.2401,13.97,37010,0
+FRD.US,D,20250409,000000,14.01,14.6626,13.96,14.37,17166,0
+FRD.US,D,20250410,000000,14.25,15.3951,14.19,15.015,16214,0
+FRD.US,D,20250411,000000,15.36,15.5,15,15.5,12945,0
+FRD.US,D,20250414,000000,15.51,15.98,14.2556,15.72,28456,0
+FRD.US,D,20250415,000000,14.7621,16.17,14.7621,16.09,9840,0
+FRD.US,D,20250416,000000,15.6136,16.79,15.6,16.79,21886,0
+FRD.US,D,20250417,000000,16.61,17.1,16.1107,17.07,35669,0
+FRD.US,D,20250421,000000,16.605,17.235,16.5184,16.77,17396,0
+FRD.US,D,20250422,000000,16.99,17.19,16.85,17,20562,0
+FRD.US,D,20250423,000000,16.9,17.1431,16.9,17.06,25272,0
+FRD.US,D,20250424,000000,16.53,17.2199,16.38,17.05,16070,0
+FRD.US,D,20250425,000000,17.01,17.22,16.42,17.15,10765,0
+FRD.US,D,20250428,000000,17.2499,17.25,17,17.22,14654,0
+FRD.US,D,20250429,000000,17.22,17.36,16.8415,17.15,30767,0
+FRD.US,D,20250430,000000,16.9615,17.3024,16.96,17.21,14925,0
+FRD.US,D,20250501,000000,17.065,17.45,16.9768,17.24,17451,0
+FRD.US,D,20250502,000000,17.401,17.73,17.38,17.55,29622,0
+FRD.US,D,20250505,000000,16.73,17.5831,16.73,17.51,11432,0
+FRD.US,D,20250506,000000,17.02,17.265,14,15.2,52163,0
+FRD.US,D,20250507,000000,15.59,16.52,15.59,16.02,12017,0
+FRD.US,D,20250508,000000,15.98,16.3,15.83,16.17,6462,0
+FRD.US,D,20250509,000000,16.5572,16.5572,15.6,15.8,5471,0
+FRD.US,D,20250512,000000,14.97,16.55,14.97,16.07,16427,0
+FRD.US,D,20250513,000000,16.08,16.275,15.81,15.81,8797,0
+FRD.US,D,20250514,000000,15.71,16.55,15.5,16.305,27508,0
+FRD.US,D,20250515,000000,16.48,16.99,15.94,16.1,23999,0
+FRD.US,D,20250516,000000,16.15,16.5,16.0279,16.35,9872,0
+FRD.US,D,20250519,000000,16.52,16.75,16.0301,16.63,10887,0
+FRD.US,D,20250520,000000,16.77,16.7812,16.385,16.51,6061,0
+FRD.US,D,20250521,000000,16.79,16.79,16.29,16.29,8520,0
+FRD.US,D,20250522,000000,16.475,16.4851,15.79,16.03,11959,0
+FRD.US,D,20250523,000000,16.02,16.3275,15.74,16.27,5817,0
+FRD.US,D,20250527,000000,15.5253,16.48,15.5253,15.76,17714,0
+FRD.US,D,20250528,000000,15.69,16.2459,15.69,16.05,12960,0
+FRD.US,D,20250529,000000,16.05,16.49,16.05,16.34,17124,0
+FRD.US,D,20250530,000000,15.51,16.52,15.51,16.2,17998,0
+FRD.US,D,20250602,000000,16.91,17.29,16.3,16.73,54801,0
+FRD.US,D,20250603,000000,16.545,17.0579,16.545,16.81,19250,0
+FRD.US,D,20250604,000000,17,17.27,16.53,16.82,23826,0
+FRD.US,D,20250605,000000,16.775,17.215,16.1,16.9,32604,0
+FRD.US,D,20250606,000000,16.89,17.1999,16.85,16.86,10041,0
+FRD.US,D,20250609,000000,16.9,17.095,16.42,16.42,17154,0
+FRD.US,D,20250610,000000,16.5,17,16.42,16.64,16228,0
+FRD.US,D,20250611,000000,16.48,17.14,16.35,17.06,14026,0
+FRD.US,D,20250612,000000,17.06,17.27,16.28,17,14595,0
+FRD.US,D,20250613,000000,16.98,17.14,16.55,16.695,30505,0
+FRD.US,D,20250616,000000,16.72,16.865,16.51,16.61,17744,0
+FRD.US,D,20250617,000000,16.47,16.82,16.28,16.28,24577,0
+FRD.US,D,20250618,000000,16.12,16.76,16.12,16.51,18717,0
+FRD.US,D,20250620,000000,16.21,16.73,16.155,16.71,19593,0
+FRD.US,D,20250623,000000,16.71,16.71,16.05,16.2,25906,0
+FRD.US,D,20250624,000000,16.45,16.705,16.21,16.46,19398,0
+FRD.US,D,20250625,000000,16.43,16.82,15.95,16,20388,0
+FRD.US,D,20250626,000000,16.01,16.55,16.01,16.33,23189,0
+FRD.US,D,20250627,000000,16.18,16.7,15.65,16.08,762417,0
+FRD.US,D,20250630,000000,16.21,16.745,16.2,16.56,64286,0
+FRD.US,D,20250701,000000,16.51,16.71,16.375,16.465,23535,0
+FRD.US,D,20250702,000000,16.615,16.6673,16.45,16.495,16257,0
+FRD.US,D,20250703,000000,16.5,16.815,16.4,16.67,9662,0
+FRD.US,D,20250707,000000,16.5,16.8,16.3408,16.47,23591,0
+FRD.US,D,20250708,000000,16.59,17,16.4715,16.71,30963,0
+FRD.US,D,20250709,000000,16.6143,17,16.6143,16.9,8552,0
+FRD.US,D,20250710,000000,16.61,17.18,16.2301,17.02,26339,0
+FRD.US,D,20250711,000000,17.01,17.01,15.41,16.55,19605,0
+FRD.US,D,20250714,000000,16.3,16.9,16.025,16.31,13298,0
+FRD.US,D,20250715,000000,16.2,16.25,15.8219,15.87,13871,0
+FRD.US,D,20250716,000000,15.8,15.8,15.35,15.66,26856,0
+FRD.US,D,20250717,000000,15.66,16.2,15.465,15.52,15184,0
+FRD.US,D,20250718,000000,15.68,16.19,15.33,15.33,20190,0
+FRD.US,D,20250721,000000,15.33,16.12,15.33,15.95,34132,0
+FRD.US,D,20250722,000000,16.03,16.425,15.8871,16.13,28999,0
+FRD.US,D,20250723,000000,15.829,16.3,15.829,16.22,11287,0
+FRD.US,D,20250724,000000,16.22,16.22,15.6,15.74,10438,0
+FRD.US,D,20250725,000000,15.9,15.9,15.3,15.48,12045,0
+FRD.US,D,20250728,000000,15.41,15.41,15.02,15.22,13907,0
+FRD.US,D,20250729,000000,15.22,16.0299,15.11,15.565,23115,0
+FRD.US,D,20250730,000000,15.99,16.02,15.2,15.5,16485,0
+FRD.US,D,20250731,000000,15.29,15.35,15.0401,15.16,9695,0
+FRD.US,D,20250801,000000,15.11,15.31,14.81,14.94,22223,0
+FRD.US,D,20250804,000000,14.95,15.18,14.86,14.92,11075,0
+FRD.US,D,20250805,000000,14.85,15.09,14.51,15.06,30988,0
+FRD.US,D,20250806,000000,15.06,15.41,15.06,15.17,7411,0
+FRD.US,D,20250807,000000,15.13,15.9249,15.13,15.43,16541,0
+FRD.US,D,20250808,000000,16.12,16.62,16,16.04,27942,0
+FRD.US,D,20250811,000000,16.2,17.782,16.2,17.41,64228,0
+FRD.US,D,20250812,000000,17.5,17.7,17.235,17.5,68602,0
+FRD.US,D,20250813,000000,17.5,17.71,17.15,17.6,36955,0
+FRD.US,D,20250814,000000,17.39,17.44,17.155,17.44,18686,0
+FRD.US,D,20250815,000000,17.49,17.625,16.75,16.89,12210,0
+FRD.US,D,20250818,000000,17.14,17.5,16.92,17.5,20848,0
+FRD.US,D,20250819,000000,17.43,17.43,16.6,17.13,23878,0
+FRD.US,D,20250820,000000,17.09,17.09,16.4644,16.92,10378,0
+FRD.US,D,20250821,000000,17.04,17.56,16.86,17.5,37350,0
+FRD.US,D,20250822,000000,17.41,17.87,17.18,17.53,51349,0
+FRD.US,D,20250825,000000,17.71,18.58,17.71,18.58,79282,0
+FRD.US,D,20250826,000000,18.5,19.12,18.3,18.83,33746,0
+FRD.US,D,20250827,000000,18.95,19.05,18.7095,18.99,22022,0
+FRD.US,D,20250828,000000,19.15,19.15,18.82,19.03,7038,0
+FRD.US,D,20250829,000000,19.12,19.12,18.8,19.09,18776,0
+FRD.US,D,20250902,000000,19.22,21.9699,19.035,21.85,69626,0
+FRD.US,D,20250903,000000,21.66,21.81,20.52,21.15,33924,0
+FRD.US,D,20250904,000000,21.01,21.4569,20.85,21.15,19099,0
+FRD.US,D,20250905,000000,21.15,21.77,20.7842,21.72,26749,0
+FRD.US,D,20250908,000000,21.89,22.67,21.75,22.62,38111,0
+FRD.US,D,20250909,000000,22.68,22.96,21.72,22.34,52319,0
+FRD.US,D,20250910,000000,22.31,22.39,21.63,21.76,22480,0
+FRD.US,D,20250911,000000,21.54,21.7,21.036,21.38,19959,0
+FRD.US,D,20250912,000000,21.32,21.63,21.13,21.13,10702,0
+FRD.US,D,20250915,000000,21.16,22.49,21.16,22.27,27494,0
+FRD.US,D,20250916,000000,22.22,22.36,21.74,21.905,17371,0
+FRD.US,D,20250917,000000,21.85,21.85,20.87,21.32,18365,0
+FRD.US,D,20250918,000000,21.77,21.99,21.55,21.92,9275,0
+FRD.US,D,20250919,000000,21.91,22.82,20.5401,22.7,118579,0
+FRD.US,D,20250922,000000,22.61,22.975,22.04,22.06,38593,0
+FRD.US,D,20250923,000000,22.04,22.405,22,22.2,22874,0
+FRD.US,D,20250924,000000,22.41,22.53,22.15,22.29,24274,0
+FRD.US,D,20250925,000000,22.32,22.49,21.89,21.9,14203,0
+FRD.US,D,20250926,000000,21.86,22.475,21.56,22.26,14676,0
+FRD.US,D,20250929,000000,22.16,22.6,22.16,22.23,30274,0
+FRD.US,D,20250930,000000,22.21,22.355,21.66,21.895,13021,0
+FRD.US,D,20251001,000000,21.72,22.18,21.25,22.13,12571,0
+FRD.US,D,20251002,000000,22.07,22.07,20.79,20.91,13598,0
+FRD.US,D,20251003,000000,20.83,21.4375,20.6728,21.13,12072,0
+FRD.US,D,20251006,000000,21.21,21.32,20.53,20.57,17012,0
+FRD.US,D,20251007,000000,20.5,20.5,19.8,20.29,20966,0
+FRD.US,D,20251008,000000,20.28,21.3,20.175,21.14,20655,0
+FRD.US,D,20251009,000000,21.02,21.18,20.6,20.99,21064,0
+FRD.US,D,20251010,000000,20.81,20.81,19.74,19.83,13875,0
+FRD.US,D,20251013,000000,20.13,20.6503,19.74,20.23,19576,0
+FRD.US,D,20251014,000000,20.1,20.37,19.8,20.34,12354,0
+FRD.US,D,20251015,000000,20.43,20.95,20.36,20.5,8117,0
+FRD.US,D,20251016,000000,20.58,20.7126,19.7692,20.14,7284,0
+FRD.US,D,20251017,000000,19.9,20.165,19.64,19.64,11225,0
+FRD.US,D,20251020,000000,19.27,20.0758,19.27,19.95,17098,0
+FRD.US,D,20251021,000000,19.91,20.06,19.69,19.95,10963,0
+FRD.US,D,20251022,000000,20.06,20.06,19.55,19.87,9866,0
+FRD.US,D,20251023,000000,20.345,20.345,19.53,19.93,8177,0
+FRD.US,D,20251024,000000,20.1695,21.24,20.1695,21.24,13582,0
+FRD.US,D,20251027,000000,21.24,22.06,20.53,20.87,13639,0
+FRD.US,D,20251028,000000,20.98,21.01,20.3,20.91,13628,0
+FRD.US,D,20251029,000000,20.92,21.755,20.885,20.95,14675,0
+FRD.US,D,20251030,000000,20.95,21.2516,20.6,20.83,6509,0
+FRD.US,D,20251031,000000,20.61,21.38,20.3,21.24,10519,0
+FRD.US,D,20251103,000000,21.23,22.92,21.23,22.37,27231,0
+FRD.US,D,20251104,000000,22.37,22.37,20.7811,21.03,21056,0
+FRD.US,D,20251105,000000,21.24,21.72,20.92,21.68,13255,0
+FRD.US,D,20251106,000000,21.7,21.7,20.94,21.24,16007,0
+FRD.US,D,20251107,000000,21.39,21.645,20.9577,21.03,9897,0
+FRD.US,D,20251110,000000,21.36,22.31,20.9601,21.95,19416,0
+FRD.US,D,20251111,000000,21.7,21.7,20.275,20.67,16465,0
+FRD.US,D,20251112,000000,20.38,22.73,20.145,22.1,60119,0
+FRD.US,D,20251113,000000,21.87,23.5,21.87,22.37,42613,0
+FRD.US,D,20251114,000000,22.42,22.81,22.115,22.62,19187,0
+FRD.US,D,20251117,000000,22.39,22.39,19.66,20.49,38269,0
+FRD.US,D,20251118,000000,20.28,20.92,19.65,20.26,21908,0
+FRD.US,D,20251119,000000,20.495,20.495,19.71,19.88,22493,0
+FRD.US,D,20251120,000000,20.2786,20.595,19.19,19.33,14799,0
+FRD.US,D,20251121,000000,19.26,20,19.19,19.68,21744,0
+FRD.US,D,20251124,000000,19.48,19.9399,19.3,19.3,18650,0
+FRD.US,D,20251125,000000,19.2,19.98,19.14,19.73,17947,0
+FRD.US,D,20251126,000000,19.58,20.12,19.2101,19.86,18752,0
+FRD.US,D,20251128,000000,20.05,20.7205,19.43,20.29,20299,0
+FRD.US,D,20251201,000000,20.27,20.47,18.46,18.56,41706,0
+FRD.US,D,20251202,000000,18.74,19.1,18.5,18.76,14814,0
+FRD.US,D,20251203,000000,18.73,19.7935,18.73,19.59,26504,0
+FRD.US,D,20251204,000000,19.62,19.985,19.3301,19.62,10081,0
+FRD.US,D,20251205,000000,19.81,19.81,19.41,19.52,6158,0
+FRD.US,D,20251208,000000,19.5,19.69,19.05,19.05,12544,0
+FRD.US,D,20251209,000000,19.05,19.3,18.17,18.37,42211,0
+FRD.US,D,20251210,000000,18.2,18.78,18.2,18.78,68828,0
+FRD.US,D,20251211,000000,18.74,20.5999,18.74,20.23,27252,0
+FRD.US,D,20251212,000000,20.31,20.7,20.2,20.41,14103,0
+FRD.US,D,20251215,000000,20.59,21.25,20.2201,21.2,21684,0
+FRD.US,D,20251216,000000,21.01,21.94,21.01,21.5,18897,0
+FRD.US,D,20251217,000000,21.49,21.65,20.825,21.34,27310,0
+FRD.US,D,20251218,000000,21.335,21.785,21.085,21.42,21066,0
+FRD.US,D,20251219,000000,21.41,21.64,20.985,21.41,42878,0
+FRD.US,D,20251222,000000,21.49,21.49,20.52,20.52,9010,0
+FRD.US,D,20251223,000000,20.47,20.7,20.4,20.59,6894,0
+FRD.US,D,20251224,000000,20.83,20.83,20.77,20.79,4175,0
+FRD.US,D,20251226,000000,20.61,21.006,20.51,20.67,11244,0
+FRD.US,D,20251229,000000,20.51,20.87,20.35,20.84,9762,0
+FRD.US,D,20251230,000000,20.95,21.42,20.6,20.92,11600,0
+FRD.US,D,20251231,000000,20.6,20.6,20.39,20.49,6047,0
+FRD.US,D,20260102,000000,20.59,20.995,20.01,20.24,12422,0
+FRD.US,D,20260105,000000,20.45,20.45,19.8,20.16,9396,0
+FRD.US,D,20260106,000000,19.9,20.14,19.5694,20.13,12966,0
+FRD.US,D,20260107,000000,19.91,19.92,19.21,19.41,14657,0
+FRD.US,D,20260108,000000,19.28,20.0513,19.27,19.51,16821,0
+FRD.US,D,20260109,000000,19.59,19.9336,19.53,19.69,13088,0
+FRD.US,D,20260112,000000,19.67,19.785,19.19,19.49,16177,0
+FRD.US,D,20260113,000000,19.49,19.815,19.2,19.51,17900,0
+FRD.US,D,20260114,000000,19.56,20.05,19.56,19.99,9402,0
+FRD.US,D,20260115,000000,19.83,20.47,19.1801,20.42,9343,0
+FRD.US,D,20260116,000000,20.3,20.3,19.4,19.4,11144,0
+FRD.US,D,20260120,000000,19.4,19.45,19,19,11816,0
+FRD.US,D,20260121,000000,18.98,19.64,18.96,19.59,9716,0
+FRD.US,D,20260122,000000,19.7364,19.85,19.03,19.65,16516,0
+FRD.US,D,20260123,000000,19.65,19.65,18.91,19.41,7335,0
+FRD.US,D,20260126,000000,19.6,19.95,18.75,18.75,26028,0
+FRD.US,D,20260127,000000,18.89,19.73,18.52,18.68,18157,0
+FRD.US,D,20260128,000000,18.73,18.76,18.25,18.62,20595,0
+FRD.US,D,20260129,000000,18.66,19.65,18.57,19.63,10334,0
+FRD.US,D,20260130,000000,19.55,19.74,19.07,19.63,14143,0
+FRD.US,D,20260202,000000,19.76,20.55,19.51,20.5,20956,0
+FRD.US,D,20260203,000000,20.67,20.67,20.165,20.55,9526,0
+FRD.US,D,20260204,000000,20.72,20.85,20.3,20.62,14585,0
+FRD.US,D,20260205,000000,20.76,20.76,19.81,20.08,22287,0
+FRD.US,D,20260206,000000,20.175,21,20.015,20.14,19975,0
+FRD.US,D,20260209,000000,20.03,20.1,19.38,19.75,17763,0
+FRD.US,D,20260210,000000,20.36,24.37,19.985,21.31,74434,0
+FRD.US,D,20260211,000000,21.69,21.69,20,21.03,46804,0
+FRD.US,D,20260212,000000,21.36,21.36,20.18,20.4,18402,0
+FRD.US,D,20260213,000000,20.46,20.46,19.34,19.34,11572,0
+FRD.US,D,20260217,000000,19.27,19.97,18.85,18.88,21905,0
+FRD.US,D,20260218,000000,18.86,20.0099,18.35,18.47,39578,0
diff --git a/daily/us/nysemkt stocks/fsi.us.txt b/daily/us/nysemkt stocks/fsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d712a1cfe2e7e01c918fd935ec080d8cb6c9cbc8
--- /dev/null
+++ b/daily/us/nysemkt stocks/fsi.us.txt	
@@ -0,0 +1,5227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSI.US,D,20050225,000000,4.0777,4.0777,4.0135,4.0318,10913,0
+FSI.US,D,20050228,000000,4.1235,4.1235,3.7386,3.8029,23354,0
+FSI.US,D,20050301,000000,3.7569,3.7569,3.528,3.7112,28811,0
+FSI.US,D,20050302,000000,3.7386,3.8486,3.6929,3.8486,8294,0
+FSI.US,D,20050303,000000,3.7112,3.8945,3.7112,3.8029,6985,0
+FSI.US,D,20050304,000000,3.8486,3.8945,3.7753,3.8945,4474,0
+FSI.US,D,20050307,000000,3.8486,3.8486,3.7936,3.7936,2292,0
+FSI.US,D,20050308,000000,3.7569,3.9402,3.6286,3.9402,30447,0
+FSI.US,D,20050309,000000,3.8486,3.8945,3.6653,3.8119,14187,0
+FSI.US,D,20050310,000000,3.8486,3.8486,3.7569,3.7569,8076,0
+FSI.US,D,20050311,000000,3.7112,3.7295,3.6196,3.7295,11459,0
+FSI.US,D,20050314,000000,3.7569,3.8486,3.6653,3.8486,7094,0
+FSI.US,D,20050315,000000,3.8029,3.9402,3.7569,3.8945,3820,0
+FSI.US,D,20050316,000000,3.8945,3.9402,3.8945,3.9402,2511,0
+FSI.US,D,20050318,000000,3.8945,3.8945,3.8945,3.8945,218,0
+FSI.US,D,20050321,000000,3.8029,3.8029,3.647,3.7203,7202,0
+FSI.US,D,20050322,000000,3.7662,3.9402,3.7662,3.9402,148636,0
+FSI.US,D,20050323,000000,3.9769,4.0777,3.8945,4.0318,10913,0
+FSI.US,D,20050324,000000,3.9402,3.9402,3.7845,3.8029,12440,0
+FSI.US,D,20050328,000000,3.7753,3.8945,3.7753,3.8302,8185,0
+FSI.US,D,20050329,000000,3.8486,3.8945,3.6196,3.6196,24227,0
+FSI.US,D,20050330,000000,3.6653,3.7112,3.6653,3.6929,5784,0
+FSI.US,D,20050331,000000,3.7569,3.8395,3.7569,3.8395,14624,0
+FSI.US,D,20050401,000000,3.8578,3.8578,3.8029,3.8029,4256,0
+FSI.US,D,20050404,000000,3.8029,3.8302,3.7753,3.8302,3165,0
+FSI.US,D,20050405,000000,3.8669,3.8945,3.8395,3.8395,5348,0
+FSI.US,D,20050406,000000,3.8395,4.0777,3.8211,3.9035,22045,0
+FSI.US,D,20050407,000000,3.9402,4.1051,3.9402,4.0318,17571,0
+FSI.US,D,20050408,000000,3.986,3.986,3.8945,3.9494,15278,0
+FSI.US,D,20050411,000000,3.8945,3.8945,3.8578,3.8578,1637,0
+FSI.US,D,20050412,000000,3.9219,3.9769,3.9219,3.9402,7748,0
+FSI.US,D,20050413,000000,3.9402,4.0685,3.9402,3.9402,13860,0
+FSI.US,D,20050414,000000,3.9494,3.9494,3.528,3.5371,39397,0
+FSI.US,D,20050415,000000,3.5737,3.6196,3.3904,3.482,21717,0
+FSI.US,D,20050418,000000,3.528,3.6745,3.528,3.6104,26411,0
+FSI.US,D,20050419,000000,3.6104,3.6104,3.5371,3.592,3274,0
+FSI.US,D,20050420,000000,3.592,3.592,3.528,3.5737,11459,0
+FSI.US,D,20050421,000000,3.5737,3.5737,3.5737,3.5737,33066,0
+FSI.US,D,20050422,000000,3.5829,3.7569,3.5829,3.7569,17571,0
+FSI.US,D,20050425,000000,3.7295,3.8029,3.7112,3.7936,11240,0
+FSI.US,D,20050426,000000,3.8486,3.8945,3.7386,3.7386,4366,0
+FSI.US,D,20050427,000000,3.7112,3.7203,3.7112,3.7203,6548,0
+FSI.US,D,20050428,000000,3.6837,3.6837,3.6653,3.6653,1419,0
+FSI.US,D,20050429,000000,3.6745,3.7112,3.6745,3.7112,1419,0
+FSI.US,D,20050502,000000,3.6196,3.6378,3.6196,3.6196,2946,0
+FSI.US,D,20050504,000000,3.5737,3.6196,3.5737,3.6196,8294,0
+FSI.US,D,20050505,000000,3.6196,3.6653,3.6196,3.6653,37977,0
+FSI.US,D,20050506,000000,3.6653,3.6653,3.6653,3.6653,2620,0
+FSI.US,D,20050509,000000,3.6196,3.6196,3.5737,3.5737,764,0
+FSI.US,D,20050510,000000,3.528,3.528,3.3904,3.528,19534,0
+FSI.US,D,20050511,000000,3.528,3.5829,3.528,3.5829,30339,0
+FSI.US,D,20050513,000000,3.5462,3.5737,3.528,3.5645,24445,0
+FSI.US,D,20050516,000000,3.5737,3.5829,3.5645,3.5737,12986,0
+FSI.US,D,20050517,000000,3.5645,3.5737,3.5553,3.5737,8948,0
+FSI.US,D,20050518,000000,3.5737,3.6196,3.528,3.5645,6548,0
+FSI.US,D,20050519,000000,3.6562,3.6653,3.6562,3.6653,26300,0
+FSI.US,D,20050520,000000,3.7112,3.7112,3.6653,3.7112,17243,0
+FSI.US,D,20050523,000000,3.8029,3.8945,3.8029,3.8486,16151,0
+FSI.US,D,20050524,000000,3.8578,3.8945,3.8486,3.8486,45180,0
+FSI.US,D,20050525,000000,3.8945,3.8945,3.8486,3.8945,2400,0
+FSI.US,D,20050526,000000,3.8945,4.0777,3.8945,4.0502,36559,0
+FSI.US,D,20050527,000000,4.0594,4.2151,4.0318,4.1327,81740,0
+FSI.US,D,20050531,000000,4.1327,4.1693,4.0777,4.1693,8622,0
+FSI.US,D,20050601,000000,4.1235,4.1602,4.1235,4.1327,119826,0
+FSI.US,D,20050602,000000,4.1235,4.1235,4.0777,4.0777,1092,0
+FSI.US,D,20050603,000000,4.0777,4.1235,4.0777,4.0868,6548,0
+FSI.US,D,20050606,000000,4.1144,4.1693,4.0868,4.1144,29465,0
+FSI.US,D,20050607,000000,4.1144,4.1144,4.0777,4.0777,4038,0
+FSI.US,D,20050608,000000,3.9952,4.0318,3.9952,4.0318,2292,0
+FSI.US,D,20050609,000000,4.0318,4.0777,3.986,4.0777,6112,0
+FSI.US,D,20050610,000000,4.0685,4.1511,4.0685,4.1511,11350,0
+FSI.US,D,20050613,000000,4.0777,4.0777,4.0411,4.0777,2946,0
+FSI.US,D,20050615,000000,4.0594,4.0777,4.0502,4.0502,3711,0
+FSI.US,D,20050616,000000,4.0594,4.0594,3.9952,4.0594,6548,0
+FSI.US,D,20050617,000000,4.0135,4.1235,4.0135,4.1235,40705,0
+FSI.US,D,20050620,000000,4.1693,4.1693,4.1418,4.1418,12551,0
+FSI.US,D,20050621,000000,4.1511,4.1693,4.1235,4.1327,13751,0
+FSI.US,D,20050622,000000,4.1144,4.2335,4.0777,4.2335,12878,0
+FSI.US,D,20050623,000000,4.1693,4.2335,4.1693,4.2335,25427,0
+FSI.US,D,20050624,000000,4.2609,4.3068,4.2609,4.3068,12659,0
+FSI.US,D,20050627,000000,4.3434,4.3434,4.3068,4.3068,4802,0
+FSI.US,D,20050628,000000,4.316,4.3526,4.3068,4.3251,5784,0
+FSI.US,D,20050629,000000,4.3526,4.4809,4.3068,4.4809,21826,0
+FSI.US,D,20050630,000000,4.4442,4.4809,4.3617,4.4442,12986,0
+FSI.US,D,20050701,000000,4.3893,4.49,4.3893,4.49,17243,0
+FSI.US,D,20050705,000000,4.5266,4.6733,4.5266,4.6733,41470,0
+FSI.US,D,20050706,000000,4.6642,4.6642,4.49,4.49,21608,0
+FSI.US,D,20050707,000000,4.4442,4.49,4.3984,4.3984,7748,0
+FSI.US,D,20050708,000000,4.435,4.4809,4.3984,4.426,9931,0
+FSI.US,D,20050711,000000,4.4167,4.4167,4.4167,4.4167,546,0
+FSI.US,D,20050712,000000,4.3984,4.49,4.3526,4.49,4911,0
+FSI.US,D,20050713,000000,4.5358,4.5358,4.38,4.38,11894,0
+FSI.US,D,20050714,000000,4.4717,4.49,4.3984,4.3984,12440,0
+FSI.US,D,20050715,000000,4.3526,4.4167,4.3526,4.3526,4802,0
+FSI.US,D,20050718,000000,4.3068,4.3068,4.3068,4.3068,1965,0
+FSI.US,D,20050719,000000,4.2609,4.3068,4.2151,4.2609,34377,0
+FSI.US,D,20050720,000000,4.3068,4.3709,4.2427,4.3526,12551,0
+FSI.US,D,20050721,000000,4.3068,4.3068,4.3068,4.3068,1092,0
+FSI.US,D,20050722,000000,4.3068,4.3709,4.3068,4.3434,1200,0
+FSI.US,D,20050725,000000,4.2609,4.2976,4.2609,4.2976,6766,0
+FSI.US,D,20050726,000000,4.2976,4.316,4.2243,4.2701,5457,0
+FSI.US,D,20050727,000000,4.2518,4.2518,4.2151,4.2151,2511,0
+FSI.US,D,20050728,000000,4.2151,4.2151,4.1693,4.1693,2728,0
+FSI.US,D,20050729,000000,4.1235,4.1693,4.0318,4.1693,12440,0
+FSI.US,D,20050801,000000,4.0777,4.1235,4.0318,4.0868,10586,0
+FSI.US,D,20050802,000000,4.0868,4.0868,4.0868,4.0868,109,0
+FSI.US,D,20050803,000000,4.0318,4.0318,3.8486,3.9494,4802,0
+FSI.US,D,20050804,000000,3.9402,3.9494,3.9311,3.9494,16697,0
+FSI.US,D,20050805,000000,3.9402,3.9402,3.9402,3.9402,218,0
+FSI.US,D,20050808,000000,3.9402,3.986,3.9311,3.9402,12005,0
+FSI.US,D,20050809,000000,3.986,4.1327,3.986,4.0777,6002,0
+FSI.US,D,20050810,000000,4.1235,4.1693,4.1235,4.1602,5238,0
+FSI.US,D,20050811,000000,4.1327,4.1784,4.1327,4.1784,3165,0
+FSI.US,D,20050812,000000,4.1144,4.1144,3.9402,4.0685,20517,0
+FSI.US,D,20050815,000000,4.0777,4.2151,4.0685,4.1235,25973,0
+FSI.US,D,20050816,000000,4.1235,4.1235,4.1235,4.1235,3711,0
+FSI.US,D,20050817,000000,4.1235,4.1693,4.1235,4.1235,5566,0
+FSI.US,D,20050818,000000,4.1327,4.1327,3.986,4.0318,17460,0
+FSI.US,D,20050819,000000,4.0318,4.0777,4.0318,4.0777,6875,0
+FSI.US,D,20050823,000000,4.0318,4.0777,4.0318,4.0411,1746,0
+FSI.US,D,20050824,000000,4.0411,4.0411,3.986,3.986,3274,0
+FSI.US,D,20050826,000000,3.986,3.986,3.6196,3.7112,45508,0
+FSI.US,D,20050829,000000,3.6653,3.6653,3.5737,3.6196,10368,0
+FSI.US,D,20050830,000000,3.6196,3.702,3.6196,3.702,1092,0
+FSI.US,D,20050831,000000,3.6653,3.7569,3.5737,3.7203,29465,0
+FSI.US,D,20050902,000000,3.7112,3.7112,3.5737,3.7112,10694,0
+FSI.US,D,20050906,000000,3.702,3.7569,3.702,3.7569,5674,0
+FSI.US,D,20050907,000000,3.6653,3.6653,3.482,3.5829,7531,0
+FSI.US,D,20050908,000000,3.6286,3.6562,3.592,3.6562,3928,0
+FSI.US,D,20050909,000000,3.702,3.702,3.6745,3.6745,3820,0
+FSI.US,D,20050912,000000,3.6745,3.702,3.6196,3.6196,13096,0
+FSI.US,D,20050913,000000,3.5737,3.592,3.5737,3.5829,4474,0
+FSI.US,D,20050914,000000,3.5829,3.5829,3.5829,3.5829,218,0
+FSI.US,D,20050915,000000,3.592,3.6378,3.592,3.6378,3711,0
+FSI.US,D,20050916,000000,3.6653,3.6653,3.6653,3.6653,764,0
+FSI.US,D,20050919,000000,3.6653,3.702,3.6562,3.702,8840,0
+FSI.US,D,20050920,000000,3.6196,3.6196,3.5737,3.6104,7420,0
+FSI.US,D,20050921,000000,3.5737,3.5829,3.5737,3.5829,546,0
+FSI.US,D,20050922,000000,3.592,3.592,3.5829,3.5829,218,0
+FSI.US,D,20050923,000000,3.6196,3.6196,3.6196,3.6196,2946,0
+FSI.US,D,20050926,000000,3.5737,3.702,3.5737,3.6653,6112,0
+FSI.US,D,20050927,000000,3.6837,3.6929,3.6837,3.6929,1637,0
+FSI.US,D,20050928,000000,3.702,3.702,3.5371,3.5371,9494,0
+FSI.US,D,20050929,000000,3.528,3.528,3.528,3.528,546,0
+FSI.US,D,20050930,000000,3.5737,3.5737,3.5462,3.5462,874,0
+FSI.US,D,20051003,000000,3.6012,3.7112,3.6012,3.647,11677,0
+FSI.US,D,20051004,000000,3.6196,3.6562,3.6196,3.6562,6548,0
+FSI.US,D,20051005,000000,3.6653,3.702,3.6653,3.6653,7094,0
+FSI.US,D,20051006,000000,3.6653,3.6653,3.528,3.528,5348,0
+FSI.US,D,20051007,000000,3.5737,3.6196,3.528,3.528,7966,0
+FSI.US,D,20051011,000000,3.482,3.482,3.1155,3.253,22808,0
+FSI.US,D,20051012,000000,3.2438,3.2438,2.4741,3.1155,30775,0
+FSI.US,D,20051013,000000,3.0239,3.2438,3.0239,3.0331,7531,0
+FSI.US,D,20051014,000000,3.0331,3.0331,2.9414,2.9414,3820,0
+FSI.US,D,20051017,000000,2.9506,3.3904,2.9506,3.3904,3165,0
+FSI.US,D,20051018,000000,3.3171,3.3171,3.308,3.308,2400,0
+FSI.US,D,20051019,000000,3.2896,3.3447,3.2896,3.2896,1965,0
+FSI.US,D,20051020,000000,3.253,3.2896,3.2164,3.2164,5129,0
+FSI.US,D,20051021,000000,3.3447,3.3813,3.3171,3.3171,2074,0
+FSI.US,D,20051024,000000,3.3904,3.3904,3.3629,3.3629,764,0
+FSI.US,D,20051025,000000,3.4363,3.4363,3.2988,3.2988,1309,0
+FSI.US,D,20051026,000000,3.2988,3.2988,3.2347,3.253,546,0
+FSI.US,D,20051027,000000,3.2071,3.2071,3.2071,3.2071,1200,0
+FSI.US,D,20051028,000000,3.2438,3.2622,3.2438,3.2622,1528,0
+FSI.US,D,20051031,000000,3.253,3.253,3.253,3.253,1309,0
+FSI.US,D,20051101,000000,3.2896,3.3813,3.2713,3.3813,19971,0
+FSI.US,D,20051102,000000,3.3629,3.3629,3.3538,3.3538,1200,0
+FSI.US,D,20051103,000000,3.3904,3.4546,3.3904,3.4546,16042,0
+FSI.US,D,20051104,000000,3.4729,3.4729,3.2071,3.2071,8185,0
+FSI.US,D,20051107,000000,3.1614,3.2255,3.1614,3.2071,3711,0
+FSI.US,D,20051108,000000,3.2071,3.2164,3.2071,3.2071,4584,0
+FSI.US,D,20051110,000000,3.2071,3.2071,3.2071,3.2071,2182,0
+FSI.US,D,20051111,000000,3.2071,3.2071,3.2071,3.2071,3274,0
+FSI.US,D,20051114,000000,3.2071,3.2071,3.2071,3.2071,12986,0
+FSI.US,D,20051115,000000,3.1155,3.2071,3.1155,3.2071,2292,0
+FSI.US,D,20051116,000000,3.198,3.2071,3.0239,3.0239,26846,0
+FSI.US,D,20051117,000000,3.0239,3.0239,2.9873,2.9873,328,0
+FSI.US,D,20051118,000000,3.0239,3.0239,2.9322,2.9322,6766,0
+FSI.US,D,20051121,000000,2.9322,2.9322,2.7124,2.7949,3928,0
+FSI.US,D,20051122,000000,2.8406,2.8406,2.7398,2.7673,7748,0
+FSI.US,D,20051123,000000,2.749,2.8498,2.749,2.8498,2074,0
+FSI.US,D,20051125,000000,2.8222,2.8222,2.8222,2.8222,2182,0
+FSI.US,D,20051128,000000,2.749,2.7949,2.749,2.7949,2292,0
+FSI.US,D,20051129,000000,2.7949,2.8315,2.7582,2.8315,6657,0
+FSI.US,D,20051130,000000,2.8315,2.9414,2.8222,2.9414,30447,0
+FSI.US,D,20051201,000000,2.8406,2.8406,2.7765,2.8222,22372,0
+FSI.US,D,20051202,000000,2.8315,2.8406,2.7765,2.8406,5893,0
+FSI.US,D,20051205,000000,2.8406,2.8406,2.8406,2.8406,1419,0
+FSI.US,D,20051206,000000,2.8865,3.0789,2.8865,2.9322,47471,0
+FSI.US,D,20051207,000000,2.8956,2.9139,2.8956,2.8956,5893,0
+FSI.US,D,20051208,000000,2.9139,2.9139,2.8406,2.8406,61550,0
+FSI.US,D,20051209,000000,2.804,2.8406,2.749,2.749,15933,0
+FSI.US,D,20051212,000000,2.7949,2.8315,2.7949,2.804,6439,0
+FSI.US,D,20051213,000000,2.6024,2.7949,2.6024,2.7398,26411,0
+FSI.US,D,20051214,000000,2.7857,2.7857,2.749,2.749,21391,0
+FSI.US,D,20051215,000000,2.7949,2.8406,2.7398,2.749,18988,0
+FSI.US,D,20051216,000000,2.749,2.749,2.7307,2.7398,10694,0
+FSI.US,D,20051219,000000,2.749,2.7582,2.749,2.7582,546,0
+FSI.US,D,20051220,000000,2.7765,2.9322,2.7765,2.9322,7312,0
+FSI.US,D,20051221,000000,2.8406,2.9322,2.8132,2.8132,13096,0
+FSI.US,D,20051222,000000,2.804,2.804,2.7949,2.7949,436,0
+FSI.US,D,20051223,000000,2.7673,2.7673,2.7673,2.7673,1200,0
+FSI.US,D,20051227,000000,2.7673,2.7673,2.7673,2.7673,218,0
+FSI.US,D,20051228,000000,2.7582,2.8406,2.7582,2.8406,2182,0
+FSI.US,D,20051229,000000,2.8406,2.8406,2.6116,2.6482,12005,0
+FSI.US,D,20051230,000000,2.6573,2.694,2.6573,2.6573,4802,0
+FSI.US,D,20060103,000000,2.6573,2.749,2.6573,2.749,160096,0
+FSI.US,D,20060104,000000,2.8132,2.9231,2.7949,2.8865,3274,0
+FSI.US,D,20060105,000000,2.8865,2.8865,2.7949,2.8406,3601,0
+FSI.US,D,20060106,000000,2.7949,2.8406,2.7949,2.7949,982,0
+FSI.US,D,20060109,000000,2.7949,2.7949,2.7582,2.7582,1528,0
+FSI.US,D,20060110,000000,2.749,2.749,2.7032,2.7032,15060,0
+FSI.US,D,20060111,000000,2.6573,2.749,2.6573,2.749,4366,0
+FSI.US,D,20060112,000000,2.749,2.749,2.3824,2.3824,50855,0
+FSI.US,D,20060113,000000,2.4467,2.7307,2.4467,2.6207,27937,0
+FSI.US,D,20060117,000000,2.5657,2.694,2.5657,2.6024,17352,0
+FSI.US,D,20060118,000000,2.6482,2.6573,2.6116,2.6116,6766,0
+FSI.US,D,20060119,000000,2.6573,2.6573,2.6116,2.6573,12659,0
+FSI.US,D,20060120,000000,2.6116,2.6482,2.6116,2.6116,874,0
+FSI.US,D,20060123,000000,2.6573,2.6573,2.3367,2.4649,34158,0
+FSI.US,D,20060124,000000,2.4741,2.5107,2.4375,2.5107,5566,0
+FSI.US,D,20060125,000000,2.4283,2.52,2.1626,2.4191,57730,0
+FSI.US,D,20060126,000000,2.4191,2.4375,2.2451,2.2451,6875,0
+FSI.US,D,20060127,000000,2.1534,2.3367,2.1534,2.2908,13205,0
+FSI.US,D,20060130,000000,2.2451,2.3824,2.2451,2.3824,8840,0
+FSI.US,D,20060131,000000,2.4283,2.4283,2.2908,2.355,21717,0
+FSI.US,D,20060201,000000,2.3824,2.52,2.3,2.3,11568,0
+FSI.US,D,20060202,000000,2.3824,2.3824,2.2451,2.2542,11022,0
+FSI.US,D,20060203,000000,2.2908,2.3824,2.2908,2.2908,12659,0
+FSI.US,D,20060206,000000,2.3367,2.3733,2.2818,2.2818,31320,0
+FSI.US,D,20060207,000000,2.2908,2.2908,2.2818,2.2818,3492,0
+FSI.US,D,20060208,000000,2.2818,2.2818,2.1626,2.2725,9931,0
+FSI.US,D,20060209,000000,2.2725,2.2725,2.1991,2.1991,12114,0
+FSI.US,D,20060210,000000,2.2908,2.2908,2.1991,2.2725,12332,0
+FSI.US,D,20060213,000000,2.2725,2.2725,2.1075,2.1075,21280,0
+FSI.US,D,20060214,000000,2.1534,2.1534,2.0618,2.0618,6439,0
+FSI.US,D,20060215,000000,1.9976,2.1901,1.7411,2.1901,97236,0
+FSI.US,D,20060216,000000,2.1991,2.8773,2.1991,2.6116,67007,0
+FSI.US,D,20060217,000000,2.6391,2.6391,2.4375,2.4375,10040,0
+FSI.US,D,20060221,000000,2.52,2.52,2.3,2.3275,6657,0
+FSI.US,D,20060222,000000,2.3367,2.4191,2.2908,2.3367,10368,0
+FSI.US,D,20060223,000000,2.3824,2.5749,2.3824,2.4283,18225,0
+FSI.US,D,20060224,000000,2.4741,2.5657,2.4741,2.4741,19971,0
+FSI.US,D,20060227,000000,2.52,2.6024,2.52,2.52,6766,0
+FSI.US,D,20060228,000000,2.5657,2.5657,2.355,2.3733,6220,0
+FSI.US,D,20060301,000000,2.3458,2.3458,2.3367,2.3367,7202,0
+FSI.US,D,20060302,000000,2.2451,2.3275,2.2451,2.3275,5457,0
+FSI.US,D,20060303,000000,2.355,2.355,2.355,2.355,1092,0
+FSI.US,D,20060306,000000,2.3091,2.4283,2.2908,2.4283,14187,0
+FSI.US,D,20060307,000000,2.4741,2.4741,2.4375,2.4375,4146,0
+FSI.US,D,20060308,000000,2.4375,2.4375,2.4375,2.4375,1528,0
+FSI.US,D,20060309,000000,2.4375,2.52,2.4375,2.4741,1637,0
+FSI.US,D,20060310,000000,2.4924,2.6573,2.4833,2.5657,23900,0
+FSI.US,D,20060313,000000,2.5933,2.6482,2.52,2.52,7094,0
+FSI.US,D,20060314,000000,2.6116,2.6573,2.5657,2.5657,7094,0
+FSI.US,D,20060315,000000,2.52,2.5566,2.4741,2.4741,10913,0
+FSI.US,D,20060316,000000,2.5657,2.6024,2.5657,2.5657,3820,0
+FSI.US,D,20060317,000000,2.6116,2.6299,2.5657,2.5749,1419,0
+FSI.US,D,20060320,000000,2.5933,2.5933,2.52,2.5474,3055,0
+FSI.US,D,20060321,000000,2.5566,2.6665,2.5474,2.6573,5020,0
+FSI.US,D,20060322,000000,2.6116,2.7032,2.6116,2.6573,32412,0
+FSI.US,D,20060323,000000,2.8406,3.3447,2.8406,2.9781,46163,0
+FSI.US,D,20060324,000000,3.0239,3.0239,2.9598,2.9781,30011,0
+FSI.US,D,20060327,000000,3.2988,3.3447,3.0239,3.2071,59258,0
+FSI.US,D,20060328,000000,3.253,3.3447,3.253,3.253,134450,0
+FSI.US,D,20060329,000000,3.2988,3.2988,3.2071,3.2438,50091,0
+FSI.US,D,20060330,000000,3.253,3.253,3.1705,3.1888,15388,0
+FSI.US,D,20060331,000000,3.0881,3.1614,3.0239,3.0422,31103,0
+FSI.US,D,20060403,000000,3.1155,3.2071,3.1155,3.1522,6112,0
+FSI.US,D,20060404,000000,3.2071,3.4271,3.2071,3.3447,32631,0
+FSI.US,D,20060405,000000,3.308,3.308,3.0422,3.0698,30885,0
+FSI.US,D,20060406,000000,3.0698,3.1614,3.0698,3.1614,10913,0
+FSI.US,D,20060407,000000,3.1522,3.1614,3.1155,3.1155,7202,0
+FSI.US,D,20060410,000000,3.1155,3.2071,3.1155,3.2071,8403,0
+FSI.US,D,20060411,000000,3.253,3.3171,3.1431,3.3171,9058,0
+FSI.US,D,20060412,000000,3.253,3.3447,3.253,3.3355,12659,0
+FSI.US,D,20060413,000000,3.2988,3.8029,3.2988,3.8029,34158,0
+FSI.US,D,20060417,000000,3.8945,4.0777,3.7753,3.9311,34595,0
+FSI.US,D,20060418,000000,3.9219,3.9402,3.8486,3.8945,21499,0
+FSI.US,D,20060419,000000,3.8945,3.8945,3.6286,3.647,17679,0
+FSI.US,D,20060420,000000,3.6837,3.8945,3.6196,3.6196,101928,0
+FSI.US,D,20060421,000000,3.6653,3.702,3.5737,3.6562,11568,0
+FSI.US,D,20060424,000000,3.7112,3.7569,3.482,3.482,12223,0
+FSI.US,D,20060425,000000,3.6196,3.6196,3.482,3.6104,5674,0
+FSI.US,D,20060426,000000,3.6196,3.7569,3.6196,3.7203,13751,0
+FSI.US,D,20060427,000000,3.7386,3.7478,3.6745,3.6745,7639,0
+FSI.US,D,20060428,000000,3.7569,3.8029,3.6653,3.702,10804,0
+FSI.US,D,20060501,000000,3.6653,3.6653,3.6196,3.6196,3382,0
+FSI.US,D,20060502,000000,3.6196,3.6196,3.528,3.528,7639,0
+FSI.US,D,20060503,000000,3.5737,3.6196,3.528,3.528,14187,0
+FSI.US,D,20060504,000000,3.5737,3.647,3.528,3.6196,11022,0
+FSI.US,D,20060505,000000,3.6653,3.8029,3.592,3.7569,11459,0
+FSI.US,D,20060508,000000,3.7112,3.7112,3.4363,3.4454,20080,0
+FSI.US,D,20060509,000000,3.3904,3.4363,3.2071,3.2255,19098,0
+FSI.US,D,20060510,000000,3.2071,3.2896,3.2071,3.2896,13642,0
+FSI.US,D,20060511,000000,3.3904,3.3904,3.253,3.253,14951,0
+FSI.US,D,20060512,000000,3.253,3.3447,3.253,3.3447,2182,0
+FSI.US,D,20060515,000000,3.2988,3.3447,3.2164,3.3447,16479,0
+FSI.US,D,20060516,000000,3.253,3.253,3.1614,3.1614,12223,0
+FSI.US,D,20060517,000000,3.1155,3.1155,2.9322,2.9322,16370,0
+FSI.US,D,20060518,000000,2.8865,2.8865,2.6573,2.749,10913,0
+FSI.US,D,20060519,000000,2.7124,2.7216,2.5657,2.5657,13642,0
+FSI.US,D,20060522,000000,2.7398,2.7398,2.7398,2.7398,2074,0
+FSI.US,D,20060523,000000,2.7398,2.749,2.7398,2.749,8512,0
+FSI.US,D,20060524,000000,2.749,2.749,2.6757,2.694,8622,0
+FSI.US,D,20060525,000000,2.7124,2.7398,2.5566,2.6116,25427,0
+FSI.US,D,20060526,000000,2.6573,2.6573,2.5291,2.5291,19098,0
+FSI.US,D,20060530,000000,2.6573,2.749,2.6299,2.6573,15388,0
+FSI.US,D,20060531,000000,2.6665,2.749,2.6299,2.7032,56422,0
+FSI.US,D,20060601,000000,2.7398,3.0606,2.7398,3.0606,24663,0
+FSI.US,D,20060602,000000,3.1064,3.2988,2.9781,3.253,22591,0
+FSI.US,D,20060605,000000,3.253,3.253,3.0239,3.0239,16370,0
+FSI.US,D,20060606,000000,2.9781,3.1155,2.9322,3.0239,24554,0
+FSI.US,D,20060607,000000,2.9781,2.9781,2.8132,2.8865,6875,0
+FSI.US,D,20060608,000000,2.8865,2.8865,2.749,2.749,3055,0
+FSI.US,D,20060609,000000,2.7216,2.749,2.6849,2.7124,4692,0
+FSI.US,D,20060612,000000,2.749,2.9781,2.6849,2.7582,31757,0
+FSI.US,D,20060613,000000,2.6849,2.7857,2.5933,2.5933,17352,0
+FSI.US,D,20060614,000000,2.5933,2.6573,2.5383,2.6573,10148,0
+FSI.US,D,20060615,000000,2.6757,2.6757,2.6757,2.6757,1746,0
+FSI.US,D,20060616,000000,2.6757,2.6757,2.4924,2.52,21826,0
+FSI.US,D,20060619,000000,2.5474,2.6116,2.5474,2.6116,56094,0
+FSI.US,D,20060620,000000,2.52,2.5657,2.1075,2.5566,19753,0
+FSI.US,D,20060621,000000,2.52,2.52,2.5016,2.5016,22372,0
+FSI.US,D,20060622,000000,2.5016,2.5474,2.5016,2.52,4802,0
+FSI.US,D,20060623,000000,2.52,2.52,2.4924,2.5016,3601,0
+FSI.US,D,20060626,000000,2.5566,2.5657,2.52,2.5291,5893,0
+FSI.US,D,20060627,000000,2.6573,2.6573,2.5016,2.52,7531,0
+FSI.US,D,20060628,000000,2.5657,2.5657,2.4924,2.4924,9277,0
+FSI.US,D,20060629,000000,2.4924,2.5474,2.4558,2.4558,10258,0
+FSI.US,D,20060630,000000,2.52,2.5291,2.2451,2.2451,17898,0
+FSI.US,D,20060703,000000,2.2908,2.3824,2.2908,2.3733,8185,0
+FSI.US,D,20060705,000000,2.52,2.5657,2.52,2.5657,6875,0
+FSI.US,D,20060706,000000,2.6116,2.6116,2.52,2.6116,4474,0
+FSI.US,D,20060707,000000,2.5657,2.6573,2.5657,2.6573,2511,0
+FSI.US,D,20060710,000000,2.694,2.749,2.694,2.749,6439,0
+FSI.US,D,20060711,000000,2.7949,2.7949,2.5749,2.6116,10148,0
+FSI.US,D,20060712,000000,2.6116,2.6482,2.6116,2.6482,3601,0
+FSI.US,D,20060713,000000,2.5657,2.5657,2.52,2.52,1092,0
+FSI.US,D,20060714,000000,2.4924,2.5566,2.4924,2.5016,10694,0
+FSI.US,D,20060717,000000,2.52,2.6573,2.52,2.52,7094,0
+FSI.US,D,20060718,000000,2.6116,2.6116,2.5016,2.5016,11568,0
+FSI.US,D,20060719,000000,2.5016,2.5016,2.4467,2.4924,6330,0
+FSI.US,D,20060720,000000,2.4741,2.4741,2.3367,2.3824,4038,0
+FSI.US,D,20060721,000000,2.3824,2.3824,2.3,2.3733,7858,0
+FSI.US,D,20060724,000000,2.2908,2.3733,2.2908,2.2908,6002,0
+FSI.US,D,20060725,000000,2.3367,2.3733,2.3,2.3733,8840,0
+FSI.US,D,20060726,000000,2.4649,2.4649,2.4649,2.4649,1092,0
+FSI.US,D,20060727,000000,2.4649,2.6573,2.4649,2.6573,2074,0
+FSI.US,D,20060728,000000,2.7307,2.8865,2.7032,2.749,33285,0
+FSI.US,D,20060731,000000,2.7032,2.7032,2.5657,2.6665,7858,0
+FSI.US,D,20060801,000000,2.6116,2.6573,2.5749,2.6482,5566,0
+FSI.US,D,20060802,000000,2.7032,2.7032,2.6299,2.6299,4366,0
+FSI.US,D,20060803,000000,2.5749,2.8865,2.5749,2.6207,19753,0
+FSI.US,D,20060804,000000,2.6482,2.6482,2.5749,2.5749,1419,0
+FSI.US,D,20060807,000000,2.5749,2.584,2.5749,2.584,1637,0
+FSI.US,D,20060808,000000,2.5749,2.584,2.5657,2.5657,4366,0
+FSI.US,D,20060809,000000,2.5657,2.6116,2.5657,2.6116,982,0
+FSI.US,D,20060810,000000,2.6207,2.6665,2.6207,2.6665,1965,0
+FSI.US,D,20060811,000000,2.7032,2.7124,2.6573,2.7032,18661,0
+FSI.US,D,20060814,000000,2.8865,2.9231,2.749,2.7857,32739,0
+FSI.US,D,20060815,000000,2.8222,2.9231,2.749,2.7949,31649,0
+FSI.US,D,20060816,000000,2.8406,2.8406,2.749,2.8406,24554,0
+FSI.US,D,20060817,000000,2.8406,2.8406,2.749,2.8406,12878,0
+FSI.US,D,20060818,000000,2.8406,2.8406,2.749,2.7949,11786,0
+FSI.US,D,20060821,000000,2.7857,2.8406,2.749,2.804,13423,0
+FSI.US,D,20060822,000000,2.7949,2.8406,2.7857,2.8406,9931,0
+FSI.US,D,20060823,000000,2.7949,2.7949,2.749,2.749,14732,0
+FSI.US,D,20060824,000000,2.7398,2.7949,2.7398,2.749,14951,0
+FSI.US,D,20060825,000000,2.749,2.8865,2.749,2.8865,18661,0
+FSI.US,D,20060828,000000,2.8222,2.8222,2.7949,2.7949,4474,0
+FSI.US,D,20060829,000000,2.749,2.804,2.749,2.7582,3165,0
+FSI.US,D,20060830,000000,2.8406,2.8865,2.8315,2.8865,4146,0
+FSI.US,D,20060831,000000,2.8406,2.8865,2.804,2.8406,3165,0
+FSI.US,D,20060901,000000,2.8865,2.8865,2.8498,2.8498,3928,0
+FSI.US,D,20060905,000000,2.8773,2.8865,2.8132,2.8589,9494,0
+FSI.US,D,20060906,000000,2.8589,2.9322,2.8589,2.9322,10258,0
+FSI.US,D,20060907,000000,2.8865,2.9322,2.8589,2.8865,1200,0
+FSI.US,D,20060908,000000,2.9231,2.9781,2.8865,2.9414,11350,0
+FSI.US,D,20060911,000000,2.9781,2.9781,2.8865,2.9689,4474,0
+FSI.US,D,20060912,000000,2.9322,2.9781,2.8773,2.8773,12332,0
+FSI.US,D,20060913,000000,2.9322,2.9322,2.9322,2.9322,654,0
+FSI.US,D,20060914,000000,2.8865,2.8865,2.8865,2.8865,328,0
+FSI.US,D,20060915,000000,2.9322,2.9506,2.9322,2.9506,5566,0
+FSI.US,D,20060918,000000,2.9781,3.0239,2.9231,2.9322,19098,0
+FSI.US,D,20060919,000000,2.9781,3.0147,2.8956,2.9322,8622,0
+FSI.US,D,20060920,000000,2.9322,2.9322,2.8406,2.8498,11568,0
+FSI.US,D,20060921,000000,2.8498,2.8682,2.804,2.804,4146,0
+FSI.US,D,20060922,000000,2.804,2.8865,2.749,2.8865,12005,0
+FSI.US,D,20060925,000000,2.8865,2.9781,2.8865,2.9322,16588,0
+FSI.US,D,20060926,000000,2.9322,2.9689,2.9049,2.9322,20189,0
+FSI.US,D,20060927,000000,2.9049,2.9322,2.9049,2.9322,6657,0
+FSI.US,D,20060928,000000,2.9139,2.9322,2.9049,2.9322,17243,0
+FSI.US,D,20060929,000000,2.8865,2.9322,2.8865,2.9322,4366,0
+FSI.US,D,20061002,000000,2.8498,2.9322,2.8498,2.8865,5348,0
+FSI.US,D,20061003,000000,2.8589,2.8865,2.8406,2.8865,1419,0
+FSI.US,D,20061004,000000,2.8406,2.8865,2.8222,2.8222,2946,0
+FSI.US,D,20061005,000000,2.8132,2.8132,2.8132,2.8132,2182,0
+FSI.US,D,20061006,000000,2.804,2.804,2.7398,2.749,13096,0
+FSI.US,D,20061009,000000,2.749,2.7857,2.7032,2.749,14951,0
+FSI.US,D,20061010,000000,2.8406,2.9322,2.8406,2.8773,23900,0
+FSI.US,D,20061011,000000,2.7949,2.7949,2.6116,2.694,45835,0
+FSI.US,D,20061012,000000,2.6665,2.749,2.6573,2.7216,9494,0
+FSI.US,D,20061013,000000,2.7949,2.8132,2.749,2.749,3274,0
+FSI.US,D,20061016,000000,2.749,2.8498,2.749,2.7949,11786,0
+FSI.US,D,20061017,000000,2.7673,2.8406,2.6665,2.7398,37651,0
+FSI.US,D,20061018,000000,2.7398,2.749,2.7307,2.7398,2620,0
+FSI.US,D,20061019,000000,2.7307,2.8406,2.6665,2.8406,10694,0
+FSI.US,D,20061020,000000,2.8406,2.8406,2.6665,2.8315,11132,0
+FSI.US,D,20061023,000000,2.749,2.8315,2.6573,2.6665,6220,0
+FSI.US,D,20061024,000000,2.6849,2.7032,2.6757,2.7032,2511,0
+FSI.US,D,20061025,000000,2.6665,2.7124,2.5657,2.5657,20953,0
+FSI.US,D,20061026,000000,2.6573,2.8315,2.6573,2.749,14078,0
+FSI.US,D,20061027,000000,2.749,2.749,2.7398,2.7398,436,0
+FSI.US,D,20061030,000000,2.8315,2.8406,2.749,2.8315,19425,0
+FSI.US,D,20061031,000000,2.8315,2.8315,2.749,2.749,1965,0
+FSI.US,D,20061101,000000,2.749,2.749,2.749,2.749,764,0
+FSI.US,D,20061102,000000,2.7949,2.9322,2.7949,2.8956,23463,0
+FSI.US,D,20061103,000000,2.9322,2.9322,2.9231,2.9231,2728,0
+FSI.US,D,20061106,000000,2.9689,2.9781,2.9231,2.9781,24118,0
+FSI.US,D,20061107,000000,2.9322,2.9322,2.9231,2.9231,3492,0
+FSI.US,D,20061108,000000,2.9322,3.3447,2.9322,3.2071,98545,0
+FSI.US,D,20061109,000000,3.2071,3.3904,3.2071,3.3904,33394,0
+FSI.US,D,20061110,000000,3.2988,3.2988,3.1888,3.1888,13968,0
+FSI.US,D,20061113,000000,3.253,3.3355,3.2071,3.2071,32849,0
+FSI.US,D,20061114,000000,3.2071,3.3721,3.2071,3.3721,52274,0
+FSI.US,D,20061115,000000,3.3447,3.5371,3.3447,3.5371,41360,0
+FSI.US,D,20061116,000000,3.6196,3.7203,3.5737,3.7203,49545,0
+FSI.US,D,20061117,000000,3.7569,3.8302,3.7569,3.7753,27937,0
+FSI.US,D,20061120,000000,3.8302,3.8486,3.4729,3.5737,33939,0
+FSI.US,D,20061121,000000,3.5737,3.5737,3.1338,3.3538,22372,0
+FSI.US,D,20061122,000000,3.3904,3.4271,3.3538,3.4271,4256,0
+FSI.US,D,20061124,000000,3.4363,3.4363,3.3904,3.4363,4038,0
+FSI.US,D,20061127,000000,3.4637,3.528,3.4363,3.528,5893,0
+FSI.US,D,20061128,000000,3.528,3.528,3.3904,3.4363,6439,0
+FSI.US,D,20061129,000000,3.4363,3.4546,3.4363,3.4546,1309,0
+FSI.US,D,20061130,000000,3.4363,3.4363,3.3538,3.3721,10148,0
+FSI.US,D,20061201,000000,3.2988,3.2988,3.1614,3.1614,19971,0
+FSI.US,D,20061204,000000,3.1705,3.482,3.1705,3.482,29029,0
+FSI.US,D,20061205,000000,3.482,3.482,3.3904,3.4363,37977,0
+FSI.US,D,20061206,000000,3.4363,3.4363,3.4271,3.4271,16697,0
+FSI.US,D,20061207,000000,3.3904,3.3904,3.3904,3.3904,6657,0
+FSI.US,D,20061208,000000,3.3904,3.4363,3.3904,3.3904,1965,0
+FSI.US,D,20061211,000000,3.3904,3.3904,3.2988,3.2988,1637,0
+FSI.US,D,20061212,000000,3.3904,3.3904,3.2071,3.3447,18661,0
+FSI.US,D,20061213,000000,3.3447,3.3447,3.253,3.253,2292,0
+FSI.US,D,20061214,000000,3.2071,3.2988,3.2071,3.2622,4474,0
+FSI.US,D,20061215,000000,3.2804,3.2804,3.2804,3.2804,654,0
+FSI.US,D,20061218,000000,3.2988,3.2988,3.253,3.2622,11022,0
+FSI.US,D,20061219,000000,3.253,3.2622,3.1614,3.1705,9822,0
+FSI.US,D,20061220,000000,3.2164,3.2164,3.1431,3.198,6439,0
+FSI.US,D,20061221,000000,3.1614,3.1614,3.1155,3.1155,5020,0
+FSI.US,D,20061222,000000,3.0789,3.0789,2.8865,3.0698,10148,0
+FSI.US,D,20061226,000000,2.9781,3.0606,2.9414,3.0606,4366,0
+FSI.US,D,20061227,000000,2.9873,3.0881,2.9781,3.0789,5784,0
+FSI.US,D,20061228,000000,3.1155,3.2438,3.0331,3.2438,5238,0
+FSI.US,D,20061229,000000,3.2071,3.2071,2.9965,3.2071,5457,0
+FSI.US,D,20070103,000000,3.2071,3.2071,2.9414,3.0147,7531,0
+FSI.US,D,20070104,000000,3.0055,3.3813,3.0055,3.2622,24554,0
+FSI.US,D,20070105,000000,3.1705,3.2804,3.1247,3.2622,7858,0
+FSI.US,D,20070108,000000,3.2804,3.2804,3.1155,3.1522,14078,0
+FSI.US,D,20070109,000000,3.1338,3.1705,3.1155,3.1155,9386,0
+FSI.US,D,20070110,000000,3.1155,3.1247,3.0239,3.0239,27065,0
+FSI.US,D,20070111,000000,3.0239,3.1888,3.0239,3.1155,20080,0
+FSI.US,D,20070112,000000,3.0698,3.2988,3.0698,3.2713,7748,0
+FSI.US,D,20070116,000000,3.253,3.4729,3.253,3.4363,23572,0
+FSI.US,D,20070117,000000,3.4454,3.5004,3.4363,3.5004,42343,0
+FSI.US,D,20070118,000000,3.482,3.7112,3.482,3.6653,18443,0
+FSI.US,D,20070119,000000,3.7112,3.9402,3.7112,3.8395,21499,0
+FSI.US,D,20070122,000000,3.8945,3.9311,3.6196,3.6378,19098,0
+FSI.US,D,20070123,000000,3.7112,3.8211,3.6562,3.7569,36996,0
+FSI.US,D,20070124,000000,3.8395,3.8395,3.6286,3.7112,8731,0
+FSI.US,D,20070125,000000,3.7112,3.8486,3.6653,3.8302,18117,0
+FSI.US,D,20070126,000000,3.8486,3.8945,3.7662,3.8486,4911,0
+FSI.US,D,20070129,000000,3.8486,3.9586,3.8211,3.9402,69298,0
+FSI.US,D,20070130,000000,3.9311,3.9402,3.8486,3.8853,36559,0
+FSI.US,D,20070131,000000,3.7936,3.8029,3.5737,3.6012,93744,0
+FSI.US,D,20070201,000000,3.5737,3.7569,3.5645,3.6562,33831,0
+FSI.US,D,20070202,000000,3.6104,3.6104,3.5737,3.5829,12114,0
+FSI.US,D,20070205,000000,3.5829,3.6653,3.5737,3.6653,16914,0
+FSI.US,D,20070206,000000,3.6562,3.7112,3.5829,3.6653,14514,0
+FSI.US,D,20070207,000000,3.6653,3.7569,3.6653,3.7569,2946,0
+FSI.US,D,20070208,000000,3.6745,3.702,3.6196,3.702,1309,0
+FSI.US,D,20070209,000000,3.702,3.702,3.6653,3.6653,3928,0
+FSI.US,D,20070212,000000,3.6286,3.6653,3.6196,3.6286,6330,0
+FSI.US,D,20070213,000000,3.6196,3.6562,3.5737,3.6562,6330,0
+FSI.US,D,20070214,000000,3.5829,3.7112,3.3447,3.5004,29029,0
+FSI.US,D,20070215,000000,3.4637,3.4637,2.9781,3.1614,37323,0
+FSI.US,D,20070216,000000,3.1247,3.308,3.1155,3.2988,23572,0
+FSI.US,D,20070220,000000,3.1614,3.3721,3.1522,3.3721,31320,0
+FSI.US,D,20070221,000000,3.253,3.253,3.1522,3.253,6112,0
+FSI.US,D,20070222,000000,3.2071,3.2988,3.1522,3.2988,17352,0
+FSI.US,D,20070223,000000,3.2988,3.2988,3.1155,3.2164,11350,0
+FSI.US,D,20070226,000000,3.2347,3.6653,3.2071,3.2071,38196,0
+FSI.US,D,20070227,000000,3.1155,3.198,3.0239,3.1155,4038,0
+FSI.US,D,20070228,000000,3.0514,3.2438,3.0147,3.2071,13423,0
+FSI.US,D,20070301,000000,3.1888,3.1888,2.9414,3.0239,9277,0
+FSI.US,D,20070302,000000,3.0239,3.0789,3.0055,3.0331,3820,0
+FSI.US,D,20070305,000000,3.0055,3.0698,2.9414,3.0698,7420,0
+FSI.US,D,20070306,000000,3.0698,3.2071,3.0698,3.1522,3601,0
+FSI.US,D,20070307,000000,3.1155,3.1155,3.0698,3.1155,3055,0
+FSI.US,D,20070308,000000,3.1155,3.2988,3.0789,3.2071,10586,0
+FSI.US,D,20070309,000000,3.2988,3.4363,2.9781,3.0698,16697,0
+FSI.US,D,20070312,000000,3.1614,3.1614,3.0331,3.1247,8622,0
+FSI.US,D,20070313,000000,3.0239,3.1064,3.0239,3.0789,4911,0
+FSI.US,D,20070314,000000,3.0239,3.0789,3.0239,3.0698,6112,0
+FSI.US,D,20070315,000000,3.0698,3.0698,3.0698,3.0698,1637,0
+FSI.US,D,20070316,000000,3.0606,3.0698,3.0606,3.0606,546,0
+FSI.US,D,20070319,000000,3.0789,3.2071,3.0789,3.2071,5020,0
+FSI.US,D,20070320,000000,3.1155,3.2071,3.1155,3.1797,5020,0
+FSI.US,D,20070321,000000,3.1614,3.2071,3.1064,3.2071,4146,0
+FSI.US,D,20070322,000000,3.2071,3.3447,3.2071,3.3447,25319,0
+FSI.US,D,20070323,000000,3.3904,3.4363,3.3447,3.4363,9494,0
+FSI.US,D,20070326,000000,3.4363,3.6196,3.4271,3.6196,8948,0
+FSI.US,D,20070327,000000,3.5829,3.6104,3.5737,3.6104,2511,0
+FSI.US,D,20070328,000000,3.5737,3.6104,3.482,3.482,7312,0
+FSI.US,D,20070329,000000,3.528,3.5645,3.1155,3.4363,34267,0
+FSI.US,D,20070330,000000,3.4363,3.4363,3.2164,3.3813,5674,0
+FSI.US,D,20070402,000000,3.2988,3.3447,3.2896,3.3447,3055,0
+FSI.US,D,20070403,000000,3.4363,3.4363,3.2071,3.2255,7094,0
+FSI.US,D,20070404,000000,3.2804,3.2896,3.2071,3.2804,2292,0
+FSI.US,D,20070405,000000,3.2164,3.2164,2.9689,2.9781,18117,0
+FSI.US,D,20070409,000000,2.9781,2.9781,2.7949,2.8589,32739,0
+FSI.US,D,20070410,000000,2.749,2.9139,2.749,2.9139,23463,0
+FSI.US,D,20070411,000000,2.8956,3.0239,2.8956,2.9322,8185,0
+FSI.US,D,20070412,000000,2.9414,3.1338,2.9322,3.0331,11350,0
+FSI.US,D,20070413,000000,3.1155,3.2071,3.0698,3.2071,22591,0
+FSI.US,D,20070416,000000,3.2164,3.2988,3.2071,3.2071,12659,0
+FSI.US,D,20070417,000000,3.2255,3.3355,3.2071,3.3355,45071,0
+FSI.US,D,20070418,000000,3.2713,3.2713,3.2071,3.253,1637,0
+FSI.US,D,20070419,000000,3.1338,3.253,3.1155,3.2438,2182,0
+FSI.US,D,20070420,000000,3.2071,3.2438,3.2071,3.2164,6112,0
+FSI.US,D,20070423,000000,3.1797,3.2071,3.1797,3.2071,546,0
+FSI.US,D,20070424,000000,3.1338,3.2071,3.1338,3.2071,4692,0
+FSI.US,D,20070425,000000,3.2071,3.2071,3.1247,3.2071,1746,0
+FSI.US,D,20070426,000000,3.2071,3.2988,3.1155,3.2988,11132,0
+FSI.US,D,20070427,000000,3.2164,3.2164,3.2071,3.2071,2838,0
+FSI.US,D,20070430,000000,3.2071,3.2988,3.1155,3.2713,3382,0
+FSI.US,D,20070501,000000,3.2071,3.2071,3.2071,3.2071,546,0
+FSI.US,D,20070502,000000,3.2071,3.2988,3.1155,3.253,8948,0
+FSI.US,D,20070503,000000,3.1614,3.253,2.9781,3.0698,14187,0
+FSI.US,D,20070504,000000,3.0239,3.1155,2.9322,2.9322,2838,0
+FSI.US,D,20070507,000000,2.9414,3.0698,2.9322,3.0698,5238,0
+FSI.US,D,20070508,000000,3.0239,3.0698,2.9781,3.0239,5348,0
+FSI.US,D,20070509,000000,3.0698,3.1155,3.0698,3.0698,1528,0
+FSI.US,D,20070510,000000,3.0881,3.1614,2.9322,2.9322,5020,0
+FSI.US,D,20070511,000000,2.9781,3.0422,2.9322,2.9322,3711,0
+FSI.US,D,20070514,000000,2.9322,3.0698,2.9322,2.9781,1965,0
+FSI.US,D,20070515,000000,3.0698,3.1155,3.0239,3.0239,3382,0
+FSI.US,D,20070516,000000,3.1614,3.1614,2.9322,2.9781,11568,0
+FSI.US,D,20070517,000000,3.0239,3.0239,2.8498,2.9322,5238,0
+FSI.US,D,20070518,000000,2.9322,2.9322,2.9231,2.9322,2838,0
+FSI.US,D,20070521,000000,2.9781,3.0055,2.8865,2.9322,12114,0
+FSI.US,D,20070522,000000,2.8682,2.9322,2.8682,2.9322,1746,0
+FSI.US,D,20070523,000000,2.8865,2.9322,2.8865,2.9322,1419,0
+FSI.US,D,20070524,000000,2.8865,2.9322,2.8406,2.9322,7094,0
+FSI.US,D,20070525,000000,2.8865,2.9322,2.8498,2.9322,982,0
+FSI.US,D,20070529,000000,2.8498,2.8498,2.7582,2.8406,11786,0
+FSI.US,D,20070530,000000,2.7949,2.8406,2.7949,2.8406,982,0
+FSI.US,D,20070531,000000,2.8132,2.8406,2.749,2.8406,10694,0
+FSI.US,D,20070601,000000,2.7949,2.7949,2.7857,2.7857,1528,0
+FSI.US,D,20070604,000000,2.749,2.8315,2.7398,2.8222,11677,0
+FSI.US,D,20070605,000000,2.7673,2.8315,2.7582,2.8315,3165,0
+FSI.US,D,20070606,000000,2.8222,2.8222,2.7307,2.7398,6002,0
+FSI.US,D,20070607,000000,2.7307,2.749,2.6665,2.6665,11022,0
+FSI.US,D,20070608,000000,2.7032,2.7398,2.7032,2.7124,9386,0
+FSI.US,D,20070611,000000,2.7032,2.749,2.6665,2.7307,5129,0
+FSI.US,D,20070612,000000,2.7216,2.7216,2.6665,2.7032,9822,0
+FSI.US,D,20070613,000000,2.6573,2.7032,2.6391,2.694,11459,0
+FSI.US,D,20070614,000000,2.6573,2.7032,2.6573,2.7032,654,0
+FSI.US,D,20070615,000000,2.7032,2.7032,2.7032,2.7032,1309,0
+FSI.US,D,20070618,000000,2.694,2.749,2.694,2.749,7312,0
+FSI.US,D,20070619,000000,2.749,2.8406,2.749,2.8406,18006,0
+FSI.US,D,20070620,000000,2.8132,2.8406,2.7032,2.7857,19644,0
+FSI.US,D,20070621,000000,2.7032,2.749,2.6573,2.749,9277,0
+FSI.US,D,20070622,000000,2.7032,2.749,2.6573,2.6665,10477,0
+FSI.US,D,20070625,000000,2.7124,2.7398,2.6573,2.7032,2074,0
+FSI.US,D,20070626,000000,2.6573,2.7032,2.6024,2.6482,7858,0
+FSI.US,D,20070627,000000,2.5749,2.6573,2.5657,2.6116,5020,0
+FSI.US,D,20070628,000000,2.6116,2.6116,2.6116,2.6116,328,0
+FSI.US,D,20070629,000000,2.6024,2.6024,2.4741,2.5933,12223,0
+FSI.US,D,20070702,000000,2.6116,2.6116,2.6116,2.6116,1200,0
+FSI.US,D,20070703,000000,2.6391,2.6573,2.6391,2.6573,546,0
+FSI.US,D,20070705,000000,2.6573,2.7949,2.52,2.7949,49655,0
+FSI.US,D,20070706,000000,2.749,2.8865,2.749,2.8132,34377,0
+FSI.US,D,20070709,000000,2.8406,2.9139,2.8315,2.8498,4474,0
+FSI.US,D,20070710,000000,2.8865,2.9965,2.8498,2.9965,43325,0
+FSI.US,D,20070711,000000,3.0698,3.0698,2.9781,2.9873,30775,0
+FSI.US,D,20070712,000000,2.9873,3.0698,2.9873,3.0239,36450,0
+FSI.US,D,20070713,000000,3.0147,3.0422,2.9873,3.0331,16914,0
+FSI.US,D,20070716,000000,2.9873,3.0422,2.9781,2.9965,32520,0
+FSI.US,D,20070717,000000,2.9965,3.0239,2.9781,3.0239,56530,0
+FSI.US,D,20070718,000000,3.0239,3.0698,2.9781,3.0698,22154,0
+FSI.US,D,20070719,000000,2.9873,3.2071,2.9873,3.2071,15060,0
+FSI.US,D,20070720,000000,3.1614,3.2071,3.1155,3.2071,1528,0
+FSI.US,D,20070723,000000,3.1614,3.1614,3.0789,3.1614,2620,0
+FSI.US,D,20070724,000000,3.0789,3.1614,3.0698,3.1614,10694,0
+FSI.US,D,20070725,000000,3.0881,3.1614,3.0698,3.1247,25427,0
+FSI.US,D,20070726,000000,3.0789,3.1614,3.0698,3.1155,30229,0
+FSI.US,D,20070727,000000,3.1155,3.1614,2.9965,3.1614,20189,0
+FSI.US,D,20070730,000000,3.1522,3.1522,2.9506,3.1155,10694,0
+FSI.US,D,20070731,000000,3.0331,3.1064,3.0239,3.1064,1309,0
+FSI.US,D,20070802,000000,3.0881,3.0972,2.8865,3.0698,4802,0
+FSI.US,D,20070803,000000,2.9781,2.9781,2.8406,2.8406,2511,0
+FSI.US,D,20070806,000000,2.8222,2.8222,2.7949,2.7949,1092,0
+FSI.US,D,20070807,000000,2.749,2.749,2.5657,2.6207,13314,0
+FSI.US,D,20070808,000000,2.5657,2.8865,2.5657,2.8865,12114,0
+FSI.US,D,20070809,000000,2.8222,2.8865,2.7949,2.8865,2511,0
+FSI.US,D,20070810,000000,2.8222,2.8406,2.749,2.8222,2620,0
+FSI.US,D,20070813,000000,2.7949,2.8865,2.7673,2.8865,7531,0
+FSI.US,D,20070814,000000,2.7949,2.8406,2.6573,2.8315,2728,0
+FSI.US,D,20070815,000000,2.7398,2.7398,2.5657,2.5657,8185,0
+FSI.US,D,20070816,000000,2.5474,2.7398,2.4558,2.5657,12878,0
+FSI.US,D,20070817,000000,2.52,2.7032,2.52,2.6573,2728,0
+FSI.US,D,20070820,000000,2.5657,2.7398,2.52,2.5657,4366,0
+FSI.US,D,20070821,000000,2.5291,2.6573,2.4375,2.5383,5348,0
+FSI.US,D,20070822,000000,2.5383,2.7398,2.5383,2.694,7966,0
+FSI.US,D,20070823,000000,2.6482,2.6482,2.5291,2.5657,1200,0
+FSI.US,D,20070824,000000,2.6116,2.6116,2.5657,2.6116,1965,0
+FSI.US,D,20070827,000000,2.6024,2.6573,2.5933,2.6024,2292,0
+FSI.US,D,20070828,000000,2.5933,2.6116,2.4833,2.6116,1746,0
+FSI.US,D,20070829,000000,2.52,2.7032,2.4833,2.6299,6112,0
+FSI.US,D,20070830,000000,2.52,2.52,2.4741,2.4741,1965,0
+FSI.US,D,20070831,000000,2.4741,2.6116,2.4741,2.4741,11022,0
+FSI.US,D,20070904,000000,2.52,2.52,2.2908,2.3,18334,0
+FSI.US,D,20070905,000000,2.3733,2.3733,2.3091,2.3183,1637,0
+FSI.US,D,20070906,000000,2.3,2.3824,2.3,2.3458,5020,0
+FSI.US,D,20070907,000000,2.3275,2.3367,2.2908,2.2908,12659,0
+FSI.US,D,20070910,000000,2.2267,2.2818,2.1075,2.1991,17788,0
+FSI.US,D,20070911,000000,2.1991,2.2725,2.1534,2.1534,15169,0
+FSI.US,D,20070912,000000,2.1991,2.2542,2.1534,2.2542,13314,0
+FSI.US,D,20070913,000000,2.2358,2.2358,2.1534,2.1991,1200,0
+FSI.US,D,20070914,000000,2.1534,2.1991,2.0434,2.0434,18006,0
+FSI.US,D,20070917,000000,2.0342,2.1075,2.0342,2.1075,6985,0
+FSI.US,D,20070918,000000,2.0709,2.1442,2.0618,2.1442,9166,0
+FSI.US,D,20070919,000000,2.1075,2.1259,2.0618,2.1259,8403,0
+FSI.US,D,20070920,000000,2.0526,2.1534,2.0434,2.1534,14951,0
+FSI.US,D,20070921,000000,2.1534,2.1718,2.1075,2.1718,3382,0
+FSI.US,D,20070924,000000,2.1075,2.1534,2.0342,2.0709,23245,0
+FSI.US,D,20070925,000000,2.0709,2.0709,2.0434,2.0618,11786,0
+FSI.US,D,20070926,000000,2.0434,2.0434,1.7685,1.7685,60459,0
+FSI.US,D,20070927,000000,1.7869,1.8327,1.6586,1.7869,47799,0
+FSI.US,D,20070928,000000,1.7685,2.0068,1.7685,1.8327,35031,0
+FSI.US,D,20071001,000000,1.7869,1.8327,1.5578,1.6036,148964,0
+FSI.US,D,20071002,000000,1.6036,1.6036,1.5578,1.6036,9166,0
+FSI.US,D,20071003,000000,1.6494,1.7593,1.6494,1.6953,77264,0
+FSI.US,D,20071004,000000,1.6953,1.6953,1.5853,1.5853,27065,0
+FSI.US,D,20071005,000000,1.6494,1.6494,1.4754,1.6036,58822,0
+FSI.US,D,20071008,000000,1.6036,1.6036,1.5578,1.5578,4366,0
+FSI.US,D,20071009,000000,1.5211,1.5578,1.4754,1.5578,30666,0
+FSI.US,D,20071010,000000,1.6036,1.6494,1.512,1.6494,12551,0
+FSI.US,D,20071011,000000,1.5578,1.6403,1.512,1.576,30339,0
+FSI.US,D,20071012,000000,1.5578,1.6311,1.5578,1.622,14514,0
+FSI.US,D,20071015,000000,1.622,1.6953,1.576,1.6953,15714,0
+FSI.US,D,20071016,000000,1.6127,1.7411,1.6036,1.7319,16479,0
+FSI.US,D,20071017,000000,1.7227,1.7227,1.6953,1.7136,24663,0
+FSI.US,D,20071018,000000,1.7136,1.7136,1.6036,1.6953,2620,0
+FSI.US,D,20071019,000000,1.6953,1.6953,1.5578,1.6494,21171,0
+FSI.US,D,20071022,000000,1.5669,1.6494,1.5669,1.6494,19862,0
+FSI.US,D,20071023,000000,1.6494,1.6494,1.6036,1.6494,9277,0
+FSI.US,D,20071024,000000,1.6953,1.6953,1.6403,1.6494,15388,0
+FSI.US,D,20071025,000000,1.7044,1.7044,1.6403,1.6403,6548,0
+FSI.US,D,20071026,000000,1.6403,1.7411,1.6403,1.6494,21391,0
+FSI.US,D,20071029,000000,1.6403,1.6953,1.5669,1.6036,16260,0
+FSI.US,D,20071030,000000,1.6036,1.6036,1.5211,1.5487,21280,0
+FSI.US,D,20071031,000000,1.5211,1.5944,1.5211,1.5578,13751,0
+FSI.US,D,20071101,000000,1.5211,1.5578,1.3104,1.3745,20299,0
+FSI.US,D,20071102,000000,1.3287,1.4203,1.2554,1.3745,24883,0
+FSI.US,D,20071105,000000,1.3562,1.3745,1.2738,1.2921,22591,0
+FSI.US,D,20071106,000000,1.2829,1.3745,1.0996,1.3745,114479,0
+FSI.US,D,20071107,000000,1.3287,1.402,1.2829,1.3745,5674,0
+FSI.US,D,20071108,000000,1.2371,1.3471,1.2371,1.3287,1637,0
+FSI.US,D,20071109,000000,1.3287,1.3745,1.3287,1.3654,5129,0
+FSI.US,D,20071112,000000,1.2829,1.3654,1.2829,1.3562,654,0
+FSI.US,D,20071113,000000,1.3287,1.3654,1.2371,1.3654,2511,0
+FSI.US,D,20071114,000000,1.2829,1.3654,1.2371,1.3562,9712,0
+FSI.US,D,20071115,000000,1.3287,1.5578,1.3287,1.512,59040,0
+FSI.US,D,20071116,000000,1.4203,1.5303,1.3287,1.5028,16806,0
+FSI.US,D,20071119,000000,1.5028,1.5028,1.3562,1.5028,13860,0
+FSI.US,D,20071120,000000,1.4203,1.5028,1.4203,1.4662,5784,0
+FSI.US,D,20071121,000000,1.4936,1.4936,1.457,1.4844,8731,0
+FSI.US,D,20071123,000000,1.4662,1.4662,1.4662,1.4662,109,0
+FSI.US,D,20071126,000000,1.4662,1.4662,1.402,1.4203,3928,0
+FSI.US,D,20071127,000000,1.4111,1.5028,1.3745,1.5028,29138,0
+FSI.US,D,20071128,000000,1.4387,1.512,1.4111,1.512,4366,0
+FSI.US,D,20071129,000000,1.4203,1.6036,1.4203,1.6036,13968,0
+FSI.US,D,20071130,000000,1.512,1.6036,1.2462,1.6036,15933,0
+FSI.US,D,20071203,000000,1.622,1.6311,1.3837,1.5578,13314,0
+FSI.US,D,20071204,000000,1.5487,1.5578,1.4662,1.5578,7858,0
+FSI.US,D,20071205,000000,1.5944,1.5944,1.2371,1.5487,7094,0
+FSI.US,D,20071206,000000,1.4203,1.5578,1.3928,1.5578,12332,0
+FSI.US,D,20071207,000000,1.4662,1.5578,1.3745,1.5487,6985,0
+FSI.US,D,20071210,000000,1.4387,1.512,1.4203,1.512,3820,0
+FSI.US,D,20071211,000000,1.3837,1.4662,1.3104,1.4662,14078,0
+FSI.US,D,20071212,000000,1.3837,1.4662,1.3195,1.4111,16479,0
+FSI.US,D,20071213,000000,1.4111,1.4662,1.3287,1.4662,4911,0
+FSI.US,D,20071214,000000,1.3378,1.4203,1.3011,1.4203,18771,0
+FSI.US,D,20071217,000000,1.3287,1.4203,1.1913,1.3745,17788,0
+FSI.US,D,20071218,000000,1.4111,1.4111,1.2829,1.3654,9604,0
+FSI.US,D,20071219,000000,1.2921,1.3928,1.2829,1.3471,5784,0
+FSI.US,D,20071220,000000,1.2829,1.3654,1.2829,1.3287,12114,0
+FSI.US,D,20071221,000000,1.2829,1.3562,1.2645,1.3287,12005,0
+FSI.US,D,20071224,000000,1.3287,1.3562,1.2829,1.3287,6766,0
+FSI.US,D,20071226,000000,1.2829,1.3287,1.2371,1.2371,19098,0
+FSI.US,D,20071227,000000,1.2371,1.2645,1.1454,1.1913,12005,0
+FSI.US,D,20071228,000000,1.0996,1.1454,1.0813,1.1362,35587,0
+FSI.US,D,20071231,000000,1.118,1.2829,1.0996,1.2829,33520,0
+FSI.US,D,20080102,000000,1.2829,1.3104,1.1913,1.3104,2838,0
+FSI.US,D,20080103,000000,1.3195,1.3562,1.2829,1.3562,19098,0
+FSI.US,D,20080104,000000,1.3654,1.4203,1.2829,1.4203,16260,0
+FSI.US,D,20080107,000000,1.3654,1.5487,1.3471,1.5487,19347,0
+FSI.US,D,20080108,000000,1.512,1.5944,1.512,1.5578,5020,0
+FSI.US,D,20080109,000000,1.3837,1.4844,1.3745,1.4844,3055,0
+FSI.US,D,20080110,000000,1.3745,1.6311,1.3745,1.5028,24991,0
+FSI.US,D,20080111,000000,1.3745,1.512,1.3745,1.512,9255,0
+FSI.US,D,20080114,000000,1.4936,1.6036,1.3287,1.6036,11022,0
+FSI.US,D,20080115,000000,1.6769,1.7411,1.5578,1.7411,22372,0
+FSI.US,D,20080116,000000,1.8236,1.9243,1.6586,1.8236,24009,0
+FSI.US,D,20080117,000000,1.8327,1.9243,1.7869,1.9243,19644,0
+FSI.US,D,20080118,000000,1.8418,1.9609,1.8418,1.9243,17134,0
+FSI.US,D,20080122,000000,1.7593,1.8785,1.4203,1.8785,13431,0
+FSI.US,D,20080123,000000,1.8327,1.9609,1.6953,1.851,12114,0
+FSI.US,D,20080124,000000,1.8327,1.9518,1.6953,1.8236,30557,0
+FSI.US,D,20080125,000000,1.8327,1.8327,1.8327,1.8327,6985,0
+FSI.US,D,20080128,000000,1.7869,1.9243,1.7869,1.9243,15169,0
+FSI.US,D,20080129,000000,1.8327,1.9426,1.7411,1.9243,5674,0
+FSI.US,D,20080130,000000,1.9243,1.9426,1.8327,1.9243,5129,0
+FSI.US,D,20080131,000000,2.0068,2.0159,1.851,2.0068,4802,0
+FSI.US,D,20080201,000000,1.9518,2.0159,1.8418,2.0159,5348,0
+FSI.US,D,20080204,000000,2.0618,2.0618,1.8418,2.0342,4474,0
+FSI.US,D,20080205,000000,1.9702,2.0251,1.9702,1.9793,8329,0
+FSI.US,D,20080206,000000,2.0159,2.0159,1.8876,2.0068,5075,0
+FSI.US,D,20080207,000000,2.0068,2.0434,1.8418,1.9702,7531,0
+FSI.US,D,20080208,000000,2.0526,2.0526,1.9243,2.0068,2511,0
+FSI.US,D,20080211,000000,2.0342,2.0342,1.906,2.0159,328,0
+FSI.US,D,20080212,000000,1.9243,2.0159,1.8693,2.0159,7420,0
+FSI.US,D,20080213,000000,1.8418,2.0159,1.8327,2.0159,5784,0
+FSI.US,D,20080214,000000,1.9885,2.0159,1.8327,2.0068,3492,0
+FSI.US,D,20080215,000000,1.8418,2.0159,1.8418,2.0159,654,0
+FSI.US,D,20080219,000000,1.9885,2.0159,1.851,2.0068,2620,0
+FSI.US,D,20080220,000000,1.9885,2.0159,1.8327,1.9426,18051,0
+FSI.US,D,20080221,000000,1.9426,2.0618,1.8327,2.0159,37743,0
+FSI.US,D,20080222,000000,2.0068,2.0526,1.9152,2.0526,8824,0
+FSI.US,D,20080225,000000,2.0526,2.0526,2.0342,2.0526,328,0
+FSI.US,D,20080226,000000,1.9702,2.0526,1.9518,2.0526,8294,0
+FSI.US,D,20080227,000000,2.0526,2.0526,1.9518,2.0159,8573,0
+FSI.US,D,20080228,000000,2.0526,2.0526,1.906,1.9976,9222,0
+FSI.US,D,20080229,000000,1.8602,1.9702,1.8418,1.9702,7094,0
+FSI.US,D,20080303,000000,1.9702,1.9702,1.6494,1.8785,25319,0
+FSI.US,D,20080304,000000,1.8785,1.9243,1.6494,1.7869,36013,0
+FSI.US,D,20080305,000000,1.6586,1.7869,1.6494,1.7227,19644,0
+FSI.US,D,20080306,000000,1.6677,1.8144,1.4844,1.6403,13532,0
+FSI.US,D,20080307,000000,1.6311,1.6953,1.512,1.6494,7748,0
+FSI.US,D,20080310,000000,1.6036,1.6494,1.512,1.6403,6985,0
+FSI.US,D,20080311,000000,1.6494,1.6953,1.5578,1.6677,4366,0
+FSI.US,D,20080312,000000,1.686,1.7319,1.5578,1.7319,8294,0
+FSI.US,D,20080313,000000,1.5944,1.7411,1.5944,1.7319,5238,0
+FSI.US,D,20080314,000000,1.5578,1.8327,1.5578,1.8327,13751,0
+FSI.US,D,20080317,000000,1.8418,1.8418,1.7411,1.8327,2838,0
+FSI.US,D,20080318,000000,1.8418,2.0068,1.8144,1.9976,22372,0
+FSI.US,D,20080319,000000,1.9702,1.9702,1.8327,1.9609,12551,0
+FSI.US,D,20080320,000000,1.7593,1.9152,1.7502,1.8785,3382,0
+FSI.US,D,20080324,000000,1.9518,1.9518,1.7411,1.9426,8622,0
+FSI.US,D,20080325,000000,1.9609,2.0159,1.9426,2.0159,17460,0
+FSI.US,D,20080326,000000,2.0159,2.0159,1.8693,2.0159,3055,0
+FSI.US,D,20080327,000000,2.0159,2.1075,1.9335,2.1075,13314,0
+FSI.US,D,20080328,000000,2.1534,2.1534,2.0618,2.1534,2946,0
+FSI.US,D,20080331,000000,2.1718,2.1991,2.1534,2.1718,7858,0
+FSI.US,D,20080401,000000,2.1167,2.1167,1.9243,2.1167,9112,0
+FSI.US,D,20080402,000000,2.1991,2.2818,2.0159,2.1991,11677,0
+FSI.US,D,20080403,000000,2.2358,2.2908,2.1075,2.2908,21171,0
+FSI.US,D,20080404,000000,2.2725,2.2725,2.1991,2.2084,1855,0
+FSI.US,D,20080407,000000,2.2634,2.3824,2.2175,2.3733,6766,0
+FSI.US,D,20080408,000000,2.4467,2.5657,2.3824,2.5657,12551,0
+FSI.US,D,20080409,000000,2.5474,2.6024,2.4283,2.52,9058,0
+FSI.US,D,20080410,000000,2.52,2.5657,2.52,2.5657,1965,0
+FSI.US,D,20080411,000000,2.5657,2.5657,2.4283,2.4741,3928,0
+FSI.US,D,20080414,000000,2.3458,2.4741,2.3367,2.4741,1871,0
+FSI.US,D,20080415,000000,2.41,2.4741,2.3367,2.4467,2946,0
+FSI.US,D,20080416,000000,2.4283,2.4283,2.0709,2.2908,12864,0
+FSI.US,D,20080417,000000,2.3367,2.3367,1.9702,2.1901,6875,0
+FSI.US,D,20080418,000000,2.0159,2.1991,2.0159,2.1991,4584,0
+FSI.US,D,20080421,000000,2.2818,2.2818,1.8693,2.0526,11131,0
+FSI.US,D,20080422,000000,1.9243,2.1991,1.8785,2.1991,7345,0
+FSI.US,D,20080423,000000,2.1718,2.1718,1.8327,2.1075,3055,0
+FSI.US,D,20080424,000000,2.0801,2.0801,1.9243,2.0618,6548,0
+FSI.US,D,20080425,000000,2.0342,2.1075,1.9335,2.0526,2182,0
+FSI.US,D,20080428,000000,1.9335,2.1075,1.9243,2.1075,2466,0
+FSI.US,D,20080429,000000,1.9702,2.1075,1.9243,2.1075,3339,0
+FSI.US,D,20080430,000000,2.0801,2.1075,2.0801,2.1075,218,0
+FSI.US,D,20080501,000000,2.0251,2.1075,1.9702,2.1075,8213,0
+FSI.US,D,20080502,000000,2.0618,2.1075,2.0618,2.1075,654,0
+FSI.US,D,20080505,000000,2.1075,2.1991,1.9702,2.1075,4441,0
+FSI.US,D,20080506,000000,2.1075,2.1534,1.8418,2.0159,20527,0
+FSI.US,D,20080507,000000,2.0434,2.0434,1.906,2.0159,5315,0
+FSI.US,D,20080508,000000,1.9243,2.0159,1.9243,2.0068,2400,0
+FSI.US,D,20080509,000000,2.0068,2.1075,2.0068,2.0801,2098,0
+FSI.US,D,20080512,000000,2.1075,2.1534,1.9702,2.0985,10209,0
+FSI.US,D,20080513,000000,2.1075,2.1534,1.9885,2.1534,3821,0
+FSI.US,D,20080514,000000,2.2634,2.2634,2.1075,2.1075,1031,0
+FSI.US,D,20080515,000000,2.0068,2.1075,1.9976,2.1075,8349,0
+FSI.US,D,20080516,000000,2.1442,2.3367,2.1442,2.3183,8540,0
+FSI.US,D,20080519,000000,2.3367,2.3733,2.1075,2.3733,1855,0
+FSI.US,D,20080520,000000,2.3824,2.41,2.3733,2.41,12119,0
+FSI.US,D,20080521,000000,2.4283,2.4649,2.3824,2.4649,10035,0
+FSI.US,D,20080522,000000,2.4649,2.4649,2.4649,2.4649,1535,0
+FSI.US,D,20080523,000000,2.2542,2.4649,2.2451,2.2451,5146,0
+FSI.US,D,20080527,000000,2.1075,2.3733,2.0618,2.0985,9379,0
+FSI.US,D,20080528,000000,2.0251,2.0251,2.0251,2.0251,1725,0
+FSI.US,D,20080529,000000,2.0159,2.1991,1.9702,2.0526,7890,0
+FSI.US,D,20080530,000000,2.0618,2.1351,1.9152,2.0709,3928,0
+FSI.US,D,20080602,000000,2.0159,2.3916,2.0159,2.1626,7639,0
+FSI.US,D,20080603,000000,2.1075,2.2451,2.1075,2.1991,6998,0
+FSI.US,D,20080604,000000,2.2542,2.2542,2.2542,2.2542,546,0
+FSI.US,D,20080605,000000,2.1075,2.2451,2.1075,2.2451,349,0
+FSI.US,D,20080606,000000,2.1075,2.2451,2.1075,2.2451,1528,0
+FSI.US,D,20080609,000000,2.1991,2.2451,2.1991,2.2451,2511,0
+FSI.US,D,20080610,000000,2.2358,2.3824,2.2358,2.3367,6795,0
+FSI.US,D,20080611,000000,2.4558,2.4558,2.2451,2.3367,5020,0
+FSI.US,D,20080612,000000,2.2908,2.3824,2.2908,2.2908,3165,0
+FSI.US,D,20080613,000000,2.2542,2.3733,2.2451,2.3733,4146,0
+FSI.US,D,20080616,000000,2.3824,2.3824,2.0618,2.2908,9822,0
+FSI.US,D,20080617,000000,2.3733,2.3733,2.2908,2.3367,1965,0
+FSI.US,D,20080618,000000,2.3367,2.355,2.2451,2.3367,1900,0
+FSI.US,D,20080619,000000,2.2634,2.3367,2.2634,2.3275,764,0
+FSI.US,D,20080620,000000,2.2267,2.2908,2.2267,2.2908,436,0
+FSI.US,D,20080623,000000,2.2908,2.3367,2.2908,2.3,764,0
+FSI.US,D,20080624,000000,2.2451,2.2908,2.2358,2.2908,982,0
+FSI.US,D,20080625,000000,2.2451,2.2908,2.1809,2.2818,6199,0
+FSI.US,D,20080626,000000,2.1901,2.2818,2.1534,2.2451,23114,0
+FSI.US,D,20080627,000000,2.2908,2.2908,2.1534,2.2908,3251,0
+FSI.US,D,20080630,000000,2.2908,2.2908,2.1534,2.2908,4234,0
+FSI.US,D,20080701,000000,2.2818,2.2908,2.1534,2.2725,9833,0
+FSI.US,D,20080702,000000,2.0801,2.2725,2.0801,2.2451,3547,0
+FSI.US,D,20080703,000000,2.0709,2.2634,2.0709,2.2451,6439,0
+FSI.US,D,20080707,000000,2.0709,2.1991,1.9702,1.9702,12375,0
+FSI.US,D,20080708,000000,1.9702,2.0618,1.9702,2.0618,2946,0
+FSI.US,D,20080709,000000,1.9702,2.0709,1.9243,2.0709,7748,0
+FSI.US,D,20080710,000000,1.9335,2.1075,1.9335,2.0985,5129,0
+FSI.US,D,20080711,000000,1.9793,2.0159,1.8418,2.0159,24773,0
+FSI.US,D,20080714,000000,1.9702,2.0068,1.9702,2.0068,2728,0
+FSI.US,D,20080715,000000,2.1259,2.1351,1.9885,2.1167,13177,0
+FSI.US,D,20080716,000000,1.9335,2.1991,1.9335,2.1901,5292,0
+FSI.US,D,20080717,000000,2.0985,2.0985,2.0434,2.0985,4622,0
+FSI.US,D,20080718,000000,2.0526,2.0526,2.0526,2.0526,546,0
+FSI.US,D,20080721,000000,2.0618,2.1075,2.0618,2.1075,1419,0
+FSI.US,D,20080722,000000,2.1075,2.1991,2.0159,2.1901,5926,0
+FSI.US,D,20080723,000000,2.1075,2.1901,1.8785,2.0618,6002,0
+FSI.US,D,20080724,000000,2.0159,2.1534,2.0159,2.1534,1965,0
+FSI.US,D,20080725,000000,2.0618,2.1534,2.0618,2.1534,677,0
+FSI.US,D,20080728,000000,2.1901,2.1901,2.1901,2.1901,109,0
+FSI.US,D,20080729,000000,2.1534,2.1901,1.9426,2.1901,161845,0
+FSI.US,D,20080730,000000,2.1442,2.1534,2.0893,2.1442,135104,0
+FSI.US,D,20080731,000000,2.1259,2.1442,1.9518,2.1442,30534,0
+FSI.US,D,20080801,000000,2.1075,2.1351,2.0159,2.1351,4802,0
+FSI.US,D,20080804,000000,2.1351,2.1442,2.1351,2.1442,3711,0
+FSI.US,D,20080805,000000,2.1442,2.1442,2.1442,2.1442,109,0
+FSI.US,D,20080806,000000,2.1442,2.1442,2.1442,2.1442,109,0
+FSI.US,D,20080807,000000,2.1442,2.1442,2.0159,2.1442,3105,0
+FSI.US,D,20080808,000000,2.1075,2.1442,2.0618,2.0618,16232,0
+FSI.US,D,20080811,000000,2.0526,2.0526,1.9243,2.0434,14491,0
+FSI.US,D,20080812,000000,2.0434,2.0985,1.9702,2.0526,6854,0
+FSI.US,D,20080814,000000,2.0159,2.0159,2.0159,2.0159,1637,0
+FSI.US,D,20080815,000000,2.0342,2.1534,2.0342,2.0618,18011,0
+FSI.US,D,20080818,000000,2.0618,2.1901,2.0618,2.1901,7345,0
+FSI.US,D,20080820,000000,2.1901,2.1901,2.1167,2.1901,2507,0
+FSI.US,D,20080821,000000,2.1259,2.1991,2.0618,2.1991,4474,0
+FSI.US,D,20080822,000000,2.1626,2.1809,2.1626,2.1809,436,0
+FSI.US,D,20080825,000000,2.0893,2.1718,2.0434,2.1718,1965,0
+FSI.US,D,20080826,000000,2.1534,2.1809,2.1534,2.1809,4322,0
+FSI.US,D,20080827,000000,2.1718,2.2451,2.1534,2.2451,8622,0
+FSI.US,D,20080828,000000,2.2451,2.2451,1.9702,2.1991,7400,0
+FSI.US,D,20080829,000000,2.1534,2.2358,2.0342,2.1901,8381,0
+FSI.US,D,20080902,000000,1.9885,2.1534,1.9243,1.9976,12442,0
+FSI.US,D,20080903,000000,1.9426,1.9976,1.9335,1.9976,2766,0
+FSI.US,D,20080904,000000,2.0526,2.0893,1.8876,1.9152,9940,0
+FSI.US,D,20080905,000000,1.9609,1.9885,1.906,1.9793,2620,0
+FSI.US,D,20080908,000000,1.8876,1.9976,1.8876,1.9976,2969,0
+FSI.US,D,20080909,000000,1.9885,2.0159,1.906,2.0159,1746,0
+FSI.US,D,20080910,000000,2.0618,2.1351,1.9702,2.1259,2728,0
+FSI.US,D,20080911,000000,1.9702,2.1167,1.8418,2.0618,5043,0
+FSI.US,D,20080912,000000,1.8876,2.0068,1.8327,2.0068,6657,0
+FSI.US,D,20080915,000000,1.851,1.9702,1.8236,1.8236,7179,0
+FSI.US,D,20080916,000000,1.6677,1.8236,1.6494,1.8236,2102,0
+FSI.US,D,20080917,000000,1.8785,1.8785,1.7411,1.8693,5566,0
+FSI.US,D,20080918,000000,1.8144,1.906,1.6677,1.8785,4494,0
+FSI.US,D,20080919,000000,1.796,1.8969,1.7044,1.8969,1593,0
+FSI.US,D,20080922,000000,1.8418,1.8876,1.8236,1.8785,654,0
+FSI.US,D,20080923,000000,1.8236,1.9152,1.6036,1.8327,7420,0
+FSI.US,D,20080924,000000,1.6036,1.8052,1.5211,1.8052,2707,0
+FSI.US,D,20080925,000000,1.6586,1.8327,1.5211,1.8327,14709,0
+FSI.US,D,20080929,000000,1.5487,1.6494,1.3745,1.5669,11186,0
+FSI.US,D,20080930,000000,1.3928,1.512,1.2279,1.457,24214,0
+FSI.US,D,20081001,000000,1.457,1.5578,1.457,1.5028,4584,0
+FSI.US,D,20081002,000000,1.5028,1.5028,1.2921,1.3745,6243,0
+FSI.US,D,20081003,000000,1.4662,1.4662,1.4662,1.4662,654,0
+FSI.US,D,20081006,000000,1.3471,1.4662,1.1546,1.3654,12152,0
+FSI.US,D,20081007,000000,1.4662,1.5578,1.3011,1.4662,8403,0
+FSI.US,D,20081008,000000,1.2921,1.3745,1.1913,1.3745,1965,0
+FSI.US,D,20081009,000000,1.3745,1.3745,1.1913,1.1913,8622,0
+FSI.US,D,20081010,000000,1.0813,1.1913,1.0263,1.1821,19481,0
+FSI.US,D,20081013,000000,1.1729,1.2829,1.1729,1.1913,12916,0
+FSI.US,D,20081014,000000,1.2554,1.2645,1.2187,1.2187,4366,0
+FSI.US,D,20081015,000000,1.2371,1.3287,1.1913,1.3287,3601,0
+FSI.US,D,20081016,000000,1.3287,1.3287,1.1913,1.3287,360,0
+FSI.US,D,20081017,000000,1.3104,1.3104,1.2371,1.3104,2523,0
+FSI.US,D,20081020,000000,1.3287,1.3287,1.3287,1.3287,874,0
+FSI.US,D,20081021,000000,1.2371,1.2371,1.1729,1.2187,1965,0
+FSI.US,D,20081022,000000,1.1729,1.1729,1.0629,1.1546,3656,0
+FSI.US,D,20081023,000000,1.0538,1.1729,1.0538,1.0538,1419,0
+FSI.US,D,20081024,000000,1.0722,1.0996,1.0263,1.0996,5344,0
+FSI.US,D,20081027,000000,1.0813,1.1454,1.008,1.0996,4366,0
+FSI.US,D,20081028,000000,0.9896,1.008,0.9896,0.9989,7694,0
+FSI.US,D,20081029,000000,1.118,1.118,0.9622,1.0538,11589,0
+FSI.US,D,20081030,000000,1.0996,1.3104,1.0905,1.3104,10012,0
+FSI.US,D,20081031,000000,1.3287,1.4203,1.1913,1.3745,8731,0
+FSI.US,D,20081103,000000,1.3654,1.3654,1.2829,1.2829,764,0
+FSI.US,D,20081104,000000,1.3287,1.3287,1.1454,1.2829,1288,0
+FSI.US,D,20081105,000000,1.3287,1.3287,1.1362,1.1454,17788,0
+FSI.US,D,20081106,000000,1.1913,1.1913,1.008,1.0996,5020,0
+FSI.US,D,20081107,000000,1.1638,1.1638,1.1454,1.1454,436,0
+FSI.US,D,20081110,000000,1.0996,1.0996,1.0538,1.0996,19317,0
+FSI.US,D,20081111,000000,1.1088,1.1913,1.0538,1.1454,2292,0
+FSI.US,D,20081112,000000,1.1454,1.1454,1.0996,1.1454,7677,0
+FSI.US,D,20081113,000000,1.008,1.1821,0.8705,1.0538,14951,0
+FSI.US,D,20081114,000000,1.1454,1.2095,1.0538,1.1913,10804,0
+FSI.US,D,20081117,000000,1.1913,1.3104,1.1454,1.2829,46817,0
+FSI.US,D,20081118,000000,1.1913,1.3654,1.1454,1.1913,15294,0
+FSI.US,D,20081119,000000,1.2371,1.2371,1.1454,1.2371,1729,0
+FSI.US,D,20081120,000000,1.0996,1.1913,1.008,1.0996,7312,0
+FSI.US,D,20081121,000000,0.9622,1.0996,0.9438,1.0996,11901,0
+FSI.US,D,20081124,000000,0.9438,1.0813,0.9438,1.0538,15792,0
+FSI.US,D,20081125,000000,1.0813,1.0813,1.0813,1.0813,109,0
+FSI.US,D,20081126,000000,1.0813,1.0813,0.9622,1.0813,4256,0
+FSI.US,D,20081128,000000,1.0996,1.0996,1.0813,1.0813,589,0
+FSI.US,D,20081201,000000,0.9347,1.0996,0.9347,1.0813,13028,0
+FSI.US,D,20081202,000000,1.0355,1.1546,1.0263,1.1362,33026,0
+FSI.US,D,20081203,000000,1.2829,1.3378,1.2279,1.2738,25860,0
+FSI.US,D,20081204,000000,1.2829,1.3745,1.2829,1.3745,30447,0
+FSI.US,D,20081205,000000,1.4203,1.457,1.3654,1.457,8706,0
+FSI.US,D,20081208,000000,1.576,1.7777,1.4844,1.7319,29344,0
+FSI.US,D,20081209,000000,1.7777,1.7869,1.6403,1.7869,17528,0
+FSI.US,D,20081210,000000,1.796,1.9702,1.796,1.906,16708,0
+FSI.US,D,20081211,000000,1.906,1.9976,1.8144,1.9976,12201,0
+FSI.US,D,20081212,000000,1.9518,1.9518,1.8327,1.8785,24627,0
+FSI.US,D,20081215,000000,1.8785,1.9243,1.8327,1.9243,2030,0
+FSI.US,D,20081216,000000,2.0068,2.0068,1.8327,1.8785,3410,0
+FSI.US,D,20081217,000000,1.8785,1.8785,1.8327,1.8693,10848,0
+FSI.US,D,20081218,000000,1.8785,1.9243,1.8327,1.9243,13751,0
+FSI.US,D,20081219,000000,1.9426,1.9426,1.9426,1.9426,109,0
+FSI.US,D,20081222,000000,1.8327,1.9426,1.8327,1.9426,7278,0
+FSI.US,D,20081223,000000,1.9426,1.9426,1.9243,1.9243,272,0
+FSI.US,D,20081224,000000,1.9426,1.9426,1.8327,1.9243,8185,0
+FSI.US,D,20081226,000000,1.9243,1.9426,1.8418,1.9243,6330,0
+FSI.US,D,20081229,000000,1.8602,1.9518,1.8602,1.9243,20239,0
+FSI.US,D,20081230,000000,1.9243,1.9702,1.9243,1.9702,11446,0
+FSI.US,D,20081231,000000,1.9793,2.0985,1.9243,2.0985,8731,0
+FSI.US,D,20090102,000000,2.0985,2.0985,2.0068,2.0893,4256,0
+FSI.US,D,20090105,000000,1.9243,2.0618,1.8327,1.8969,5991,0
+FSI.US,D,20090106,000000,1.9702,2.0159,1.851,1.9702,12648,0
+FSI.US,D,20090107,000000,1.8785,1.9702,1.8236,1.8876,86977,0
+FSI.US,D,20090108,000000,1.9152,1.9609,1.8327,1.8785,28570,0
+FSI.US,D,20090109,000000,1.7869,1.9243,1.7869,1.8785,40815,0
+FSI.US,D,20090112,000000,2.0159,2.2634,1.8327,1.9243,92889,0
+FSI.US,D,20090113,000000,1.9243,1.9243,1.8327,1.9243,8784,0
+FSI.US,D,20090114,000000,1.8327,1.9426,1.796,1.8969,42226,0
+FSI.US,D,20090115,000000,1.8785,1.9243,1.8327,1.8785,14624,0
+FSI.US,D,20090116,000000,1.8418,1.8602,1.8327,1.8327,29301,0
+FSI.US,D,20090120,000000,1.8327,1.8785,1.8327,1.8785,35140,0
+FSI.US,D,20090121,000000,1.8327,1.8785,1.8327,1.8693,13096,0
+FSI.US,D,20090122,000000,1.8327,1.8602,1.8327,1.851,35795,0
+FSI.US,D,20090123,000000,1.8327,1.8785,1.7869,1.8693,97321,0
+FSI.US,D,20090126,000000,1.8418,1.9243,1.5853,1.8785,25100,0
+FSI.US,D,20090127,000000,1.796,1.8785,1.796,1.8602,3002,0
+FSI.US,D,20090128,000000,1.8785,1.8785,1.7869,1.8327,2238,0
+FSI.US,D,20090129,000000,1.8327,1.9243,1.796,1.8327,1092,0
+FSI.US,D,20090130,000000,1.9243,1.9243,1.8785,1.8785,218,0
+FSI.US,D,20090202,000000,1.8327,1.8785,1.8327,1.8785,12456,0
+FSI.US,D,20090203,000000,1.8785,1.9243,1.7869,1.9243,5238,0
+FSI.US,D,20090204,000000,1.9152,1.9152,1.9152,1.9152,2182,0
+FSI.US,D,20090205,000000,1.8327,1.8327,1.686,1.8327,8239,0
+FSI.US,D,20090206,000000,1.8052,1.8969,1.8052,1.8693,3382,0
+FSI.US,D,20090209,000000,1.8785,1.9243,1.8236,1.9152,9058,0
+FSI.US,D,20090210,000000,1.9243,1.9243,1.6953,1.8236,3928,0
+FSI.US,D,20090211,000000,1.8327,1.8327,1.6036,1.8327,5348,0
+FSI.US,D,20090212,000000,1.8785,1.8785,1.7777,1.8693,1746,0
+FSI.US,D,20090213,000000,1.9243,1.9243,1.8327,1.9152,328,0
+FSI.US,D,20090217,000000,1.7411,1.8052,1.6127,1.7136,7202,0
+FSI.US,D,20090218,000000,1.6494,1.7319,1.6494,1.7319,654,0
+FSI.US,D,20090219,000000,1.7319,1.8236,1.686,1.8236,3928,0
+FSI.US,D,20090220,000000,1.7319,1.7319,1.7319,1.7319,109,0
+FSI.US,D,20090223,000000,1.6494,1.7685,1.6036,1.7685,5566,0
+FSI.US,D,20090224,000000,1.5944,1.8144,1.5944,1.8144,9070,0
+FSI.US,D,20090225,000000,1.6953,1.8052,1.5303,1.7319,5238,0
+FSI.US,D,20090226,000000,1.7411,1.7411,1.6586,1.7411,2400,0
+FSI.US,D,20090227,000000,1.686,1.8236,1.6586,1.8052,6875,0
+FSI.US,D,20090302,000000,1.7136,1.7136,1.5578,1.6403,3382,0
+FSI.US,D,20090303,000000,1.5578,1.6586,1.5211,1.6036,2511,0
+FSI.US,D,20090304,000000,1.6769,1.6769,1.5853,1.6494,2620,0
+FSI.US,D,20090305,000000,1.5578,1.6127,1.4754,1.6127,928,0
+FSI.US,D,20090306,000000,1.6586,1.6953,1.6586,1.6953,2400,0
+FSI.US,D,20090309,000000,1.7869,1.7869,1.7411,1.7869,6002,0
+FSI.US,D,20090310,000000,1.7777,1.851,1.7777,1.8327,13968,0
+FSI.US,D,20090311,000000,1.7869,1.8602,1.512,1.7411,11894,0
+FSI.US,D,20090312,000000,1.7411,1.8052,1.7319,1.8052,654,0
+FSI.US,D,20090313,000000,1.6953,1.7869,1.6953,1.7869,2292,0
+FSI.US,D,20090316,000000,1.7593,1.7777,1.7593,1.7777,1965,0
+FSI.US,D,20090317,000000,1.8144,1.8144,1.8144,1.8144,109,0
+FSI.US,D,20090318,000000,1.7869,1.8052,1.7869,1.8052,654,0
+FSI.US,D,20090319,000000,1.8144,1.8144,1.8144,1.8144,109,0
+FSI.US,D,20090320,000000,1.8052,1.8052,1.8052,1.8052,109,0
+FSI.US,D,20090323,000000,1.8144,1.8144,1.8144,1.8144,109,0
+FSI.US,D,20090324,000000,1.7411,1.7869,1.6494,1.7777,5129,0
+FSI.US,D,20090325,000000,1.7777,1.7777,1.7136,1.7777,1092,0
+FSI.US,D,20090326,000000,1.7777,1.7777,1.7044,1.7777,1528,0
+FSI.US,D,20090327,000000,1.7869,1.8327,1.7227,1.7411,19556,0
+FSI.US,D,20090330,000000,1.7502,1.7502,1.6494,1.686,6526,0
+FSI.US,D,20090331,000000,1.6494,1.7227,1.6494,1.7227,2620,0
+FSI.US,D,20090401,000000,1.6311,1.6494,1.5578,1.6403,9166,0
+FSI.US,D,20090402,000000,1.5487,1.6311,1.5395,1.6311,1965,0
+FSI.US,D,20090403,000000,1.6403,1.6403,1.5578,1.6311,6439,0
+FSI.US,D,20090406,000000,1.6494,1.6494,1.5578,1.5944,3863,0
+FSI.US,D,20090407,000000,1.5578,1.5853,1.4844,1.5853,8868,0
+FSI.US,D,20090408,000000,1.6494,1.6494,1.5669,1.5669,218,0
+FSI.US,D,20090413,000000,1.512,1.5944,1.512,1.5944,654,0
+FSI.US,D,20090414,000000,1.6036,1.6311,1.4203,1.5944,14025,0
+FSI.US,D,20090415,000000,1.6036,1.6036,1.6036,1.6036,109,0
+FSI.US,D,20090416,000000,1.512,1.5944,1.402,1.5303,14837,0
+FSI.US,D,20090417,000000,1.5578,1.5578,1.3745,1.512,18935,0
+FSI.US,D,20090420,000000,1.457,1.457,1.2279,1.3562,11655,0
+FSI.US,D,20090421,000000,1.3471,1.4203,1.3471,1.4203,982,0
+FSI.US,D,20090422,000000,1.4203,1.4203,1.3654,1.4203,11240,0
+FSI.US,D,20090423,000000,1.3287,1.4111,1.3287,1.4111,654,0
+FSI.US,D,20090424,000000,1.4203,1.4662,1.1638,1.4662,13587,0
+FSI.US,D,20090427,000000,1.3745,1.4387,1.3745,1.4387,1769,0
+FSI.US,D,20090428,000000,1.4478,1.4478,1.4478,1.4478,109,0
+FSI.US,D,20090429,000000,1.4662,1.4662,1.3745,1.402,3928,0
+FSI.US,D,20090430,000000,1.3745,1.4662,1.2829,1.4203,10148,0
+FSI.US,D,20090501,000000,1.4295,1.4295,1.2095,1.2829,3120,0
+FSI.US,D,20090504,000000,1.2829,1.3745,1.1913,1.2829,6220,0
+FSI.US,D,20090505,000000,1.2829,1.2829,1.1638,1.2738,19094,0
+FSI.US,D,20090506,000000,1.2371,1.3195,1.2371,1.3195,37886,0
+FSI.US,D,20090507,000000,1.3195,1.3195,1.3195,1.3195,109,0
+FSI.US,D,20090508,000000,1.2829,1.3378,1.1638,1.2829,20956,0
+FSI.US,D,20090511,000000,1.3378,1.4203,1.3378,1.4203,13844,0
+FSI.US,D,20090512,000000,1.457,1.576,1.3837,1.5487,23157,0
+FSI.US,D,20090513,000000,1.5303,1.5669,1.3011,1.512,12149,0
+FSI.US,D,20090514,000000,1.4387,1.4387,1.2462,1.3287,16964,0
+FSI.US,D,20090515,000000,1.3287,1.3287,1.3287,1.3287,240,0
+FSI.US,D,20090518,000000,1.3287,1.3745,1.2371,1.3745,6940,0
+FSI.US,D,20090519,000000,1.3745,1.3745,1.3287,1.3745,1419,0
+FSI.US,D,20090520,000000,1.3104,1.457,1.3104,1.3928,2908,0
+FSI.US,D,20090521,000000,1.457,1.512,1.4203,1.4754,6676,0
+FSI.US,D,20090522,000000,1.457,1.457,1.2921,1.4387,2400,0
+FSI.US,D,20090526,000000,1.4203,1.4662,1.3287,1.457,6122,0
+FSI.US,D,20090527,000000,1.3745,1.4295,1.2371,1.3011,13532,0
+FSI.US,D,20090528,000000,1.2462,1.4478,1.1546,1.2829,30046,0
+FSI.US,D,20090529,000000,1.3104,1.3104,1.1638,1.3104,9494,0
+FSI.US,D,20090601,000000,1.2554,1.3011,1.2554,1.2554,1637,0
+FSI.US,D,20090602,000000,1.2371,1.2829,1.2371,1.2738,4802,0
+FSI.US,D,20090603,000000,1.3287,1.3471,1.2554,1.3104,6220,0
+FSI.US,D,20090604,000000,1.2371,1.3287,1.2187,1.3287,3274,0
+FSI.US,D,20090605,000000,1.2738,1.2738,1.2371,1.2738,1746,0
+FSI.US,D,20090608,000000,1.2187,1.3562,1.2187,1.2829,3038,0
+FSI.US,D,20090609,000000,1.3378,1.3378,1.3378,1.3378,109,0
+FSI.US,D,20090610,000000,1.2371,1.2921,1.1454,1.2371,15220,0
+FSI.US,D,20090611,000000,1.1454,1.3195,1.1454,1.3195,2773,0
+FSI.US,D,20090612,000000,1.1913,1.3471,1.1913,1.2829,2292,0
+FSI.US,D,20090615,000000,1.2829,1.2829,1.1454,1.2738,3274,0
+FSI.US,D,20090616,000000,1.1913,1.2645,1.1913,1.2645,328,0
+FSI.US,D,20090617,000000,1.2554,1.2554,1.1913,1.1913,3055,0
+FSI.US,D,20090618,000000,1.1454,1.1454,1.0996,1.0996,2400,0
+FSI.US,D,20090619,000000,1.1913,1.1913,1.1454,1.1454,46112,0
+FSI.US,D,20090623,000000,1.0996,1.1638,1.0996,1.1638,1026,0
+FSI.US,D,20090624,000000,1.1913,1.2462,1.1729,1.2462,5020,0
+FSI.US,D,20090625,000000,1.1913,1.2738,1.1913,1.2738,1637,0
+FSI.US,D,20090626,000000,1.2371,1.2829,1.2279,1.2829,4715,0
+FSI.US,D,20090629,000000,1.2829,1.3195,1.2738,1.2738,764,0
+FSI.US,D,20090630,000000,1.2829,1.3011,1.2005,1.2738,2292,0
+FSI.US,D,20090701,000000,1.3011,1.3011,1.2005,1.2005,6985,0
+FSI.US,D,20090702,000000,1.2462,1.2462,1.2187,1.2462,328,0
+FSI.US,D,20090706,000000,1.1913,1.2462,1.1913,1.2371,1457,0
+FSI.US,D,20090707,000000,1.2095,1.2187,1.1913,1.2187,546,0
+FSI.US,D,20090708,000000,1.2279,1.2279,1.1913,1.1913,9386,0
+FSI.US,D,20090709,000000,1.1821,1.1821,1.1454,1.1638,2292,0
+FSI.US,D,20090710,000000,1.1638,1.1638,1.0813,1.1362,5849,0
+FSI.US,D,20090713,000000,1.1088,1.1088,1.008,1.0905,10852,0
+FSI.US,D,20090714,000000,1.0996,1.1454,1.0996,1.1454,1309,0
+FSI.US,D,20090715,000000,1.2371,1.2554,1.0996,1.2554,7748,0
+FSI.US,D,20090716,000000,1.2554,1.2554,1.1913,1.2371,2182,0
+FSI.US,D,20090717,000000,1.2279,1.2279,1.1729,1.1729,328,0
+FSI.US,D,20090720,000000,1.2371,1.2371,1.0996,1.2279,982,0
+FSI.US,D,20090721,000000,1.0172,1.2829,1.0172,1.1454,33285,0
+FSI.US,D,20090722,000000,1.0813,1.1362,1.008,1.1362,10750,0
+FSI.US,D,20090723,000000,1.0996,1.1729,1.0996,1.118,2511,0
+FSI.US,D,20090724,000000,1.118,1.118,1.118,1.118,546,0
+FSI.US,D,20090727,000000,1.1454,1.1821,1.118,1.1821,7202,0
+FSI.US,D,20090728,000000,1.1362,1.1913,1.1362,1.1913,2400,0
+FSI.US,D,20090729,000000,1.1729,1.2371,1.1454,1.2279,2699,0
+FSI.US,D,20090730,000000,1.2371,1.2371,1.2371,1.2371,109,0
+FSI.US,D,20090731,000000,1.1913,1.2371,1.1729,1.2371,1528,0
+FSI.US,D,20090803,000000,1.1454,1.1729,1.0996,1.1362,4501,0
+FSI.US,D,20090804,000000,1.1454,1.1546,1.1362,1.1362,6597,0
+FSI.US,D,20090805,000000,1.1913,1.1913,1.1821,1.1913,1092,0
+FSI.US,D,20090806,000000,1.0996,1.1913,1.0996,1.1088,1283,0
+FSI.US,D,20090807,000000,1.2005,1.2005,1.0996,1.1271,15388,0
+FSI.US,D,20090810,000000,1.1913,1.2371,1.0905,1.0996,3492,0
+FSI.US,D,20090811,000000,1.1913,1.1913,1.1913,1.1913,109,0
+FSI.US,D,20090812,000000,1.0996,1.1913,1.0905,1.1913,10647,0
+FSI.US,D,20090813,000000,1.1913,1.1913,1.1271,1.1821,3055,0
+FSI.US,D,20090814,000000,1.1913,1.1913,1.1821,1.1913,2400,0
+FSI.US,D,20090817,000000,1.118,1.1729,1.1088,1.1729,5566,0
+FSI.US,D,20090818,000000,1.1913,1.2371,1.1913,1.2187,18556,0
+FSI.US,D,20090819,000000,1.1271,1.2187,1.1271,1.2187,1534,0
+FSI.US,D,20090820,000000,1.118,1.2095,1.0996,1.2095,3928,0
+FSI.US,D,20090821,000000,1.1913,1.2645,1.1913,1.2645,27929,0
+FSI.US,D,20090824,000000,1.2645,1.2645,1.1088,1.1546,17693,0
+FSI.US,D,20090825,000000,1.1088,1.1821,1.1088,1.1821,6766,0
+FSI.US,D,20090826,000000,1.1088,1.1913,1.1088,1.1913,1309,0
+FSI.US,D,20090827,000000,1.0722,1.1638,1.0355,1.1546,3928,0
+FSI.US,D,20090828,000000,1.1546,1.1546,1.1546,1.1546,109,0
+FSI.US,D,20090831,000000,1.1454,1.1454,1.0538,1.1362,6839,0
+FSI.US,D,20090901,000000,1.1088,1.1088,1.0996,1.0996,2444,0
+FSI.US,D,20090902,000000,1.0996,1.0996,1.0996,1.0996,109,0
+FSI.US,D,20090903,000000,1.0813,1.0905,1.0813,1.0905,1965,0
+FSI.US,D,20090904,000000,1.0905,1.0905,1.008,1.0813,12440,0
+FSI.US,D,20090908,000000,1.0996,1.1362,1.0905,1.1362,4635,0
+FSI.US,D,20090909,000000,1.1454,1.1454,1.0905,1.1271,1528,0
+FSI.US,D,20090910,000000,1.1454,1.1454,1.1454,1.1454,109,0
+FSI.US,D,20090911,000000,1.1454,1.1454,1.1454,1.1454,899,0
+FSI.US,D,20090914,000000,1.0538,1.1821,1.008,1.1729,15104,0
+FSI.US,D,20090915,000000,1.1821,1.1821,1.1821,1.1821,109,0
+FSI.US,D,20090916,000000,1.1729,1.1821,1.008,1.1729,11797,0
+FSI.US,D,20090917,000000,1.1821,1.1913,1.0355,1.1729,4911,0
+FSI.US,D,20090918,000000,1.1821,1.1821,1.0629,1.1729,4802,0
+FSI.US,D,20090921,000000,1.1546,1.1821,1.1546,1.1729,1419,0
+FSI.US,D,20090922,000000,1.2187,1.2187,1.118,1.1821,38589,0
+FSI.US,D,20090923,000000,1.1454,1.1913,1.1454,1.1821,14405,0
+FSI.US,D,20090924,000000,1.2095,1.2187,0.898,1.0905,100055,0
+FSI.US,D,20090925,000000,1.1271,1.1454,1.118,1.1454,7420,0
+FSI.US,D,20090929,000000,1.1546,1.1546,1.008,1.1454,9712,0
+FSI.US,D,20090930,000000,1.1546,1.1546,1.1546,1.1546,109,0
+FSI.US,D,20091001,000000,1.1638,1.1638,1.0996,1.1546,2620,0
+FSI.US,D,20091002,000000,1.1454,1.1638,1.0905,1.1362,5129,0
+FSI.US,D,20091005,000000,1.1638,1.1638,1.1546,1.1638,654,0
+FSI.US,D,20091006,000000,1.2371,1.2371,0.9989,1.1271,3984,0
+FSI.US,D,20091007,000000,1.1729,1.1821,1.008,1.1729,5621,0
+FSI.US,D,20091008,000000,1.0813,1.0813,1.0355,1.0813,30230,0
+FSI.US,D,20091009,000000,1.0996,1.1454,1.0355,1.1454,10804,0
+FSI.US,D,20091012,000000,1.1913,1.1913,1.0905,1.0905,764,0
+FSI.US,D,20091013,000000,1.1454,1.1821,1.008,1.1362,14548,0
+FSI.US,D,20091014,000000,1.0996,1.1362,1.0996,1.1362,1910,0
+FSI.US,D,20091015,000000,1.0813,1.1454,1.0813,1.1454,1200,0
+FSI.US,D,20091016,000000,1.1454,1.1454,1.0538,1.0996,7531,0
+FSI.US,D,20091019,000000,1.1913,1.1913,1.1913,1.1913,874,0
+FSI.US,D,20091020,000000,1.0629,1.1913,1.0629,1.1821,982,0
+FSI.US,D,20091022,000000,1.1913,1.1913,0.9256,1.1362,28058,0
+FSI.US,D,20091023,000000,1.0813,1.1271,1.0446,1.0722,1528,0
+FSI.US,D,20091026,000000,1.0996,1.1362,1.0538,1.1362,5674,0
+FSI.US,D,20091027,000000,1.1454,1.1454,1.0355,1.1271,10477,0
+FSI.US,D,20091028,000000,1.1454,1.1454,0.9896,1.0722,874,0
+FSI.US,D,20091029,000000,1.0263,1.0813,1.0172,1.0813,4525,0
+FSI.US,D,20091030,000000,1.0996,1.0996,1.0996,1.0996,109,0
+FSI.US,D,20091102,000000,1.1088,1.1454,1.0996,1.1362,124982,0
+FSI.US,D,20091103,000000,1.1454,1.1913,1.1454,1.1729,16545,0
+FSI.US,D,20091104,000000,1.1913,1.1913,1.1729,1.1913,8568,0
+FSI.US,D,20091105,000000,1.0538,1.2187,1.0538,1.2187,2400,0
+FSI.US,D,20091106,000000,1.0996,1.3654,1.0538,1.1638,6766,0
+FSI.US,D,20091109,000000,1.1913,1.1913,1.0629,1.1729,33939,0
+FSI.US,D,20091110,000000,1.1821,1.1821,1.0538,1.1454,34158,0
+FSI.US,D,20091111,000000,1.1821,1.1821,1.0355,1.1821,5238,0
+FSI.US,D,20091112,000000,1.1821,1.1821,1.1821,1.1821,109,0
+FSI.US,D,20091113,000000,1.1913,1.1913,1.1362,1.1362,2728,0
+FSI.US,D,20091116,000000,1.1454,1.1729,1.0905,1.1729,15632,0
+FSI.US,D,20091117,000000,1.1729,1.1821,1.1729,1.1729,12763,0
+FSI.US,D,20091118,000000,1.1913,1.2187,1.1729,1.2187,17080,0
+FSI.US,D,20091119,000000,1.1821,1.2829,1.1729,1.2738,22497,0
+FSI.US,D,20091120,000000,1.2645,1.5578,1.2645,1.512,75203,0
+FSI.US,D,20091123,000000,1.512,1.6311,1.512,1.5669,27268,0
+FSI.US,D,20091124,000000,1.5578,1.6036,1.4936,1.6036,18629,0
+FSI.US,D,20091125,000000,1.5853,1.6953,1.576,1.5853,47086,0
+FSI.US,D,20091127,000000,1.4478,1.5578,1.4478,1.5578,7389,0
+FSI.US,D,20091130,000000,1.5853,1.5853,1.4662,1.5578,4600,0
+FSI.US,D,20091201,000000,1.5578,1.5853,1.512,1.5853,5593,0
+FSI.US,D,20091202,000000,1.5303,1.6403,1.4295,1.5944,9712,0
+FSI.US,D,20091203,000000,1.4754,1.7319,1.3195,1.5578,7175,0
+FSI.US,D,20091204,000000,1.5395,1.5578,1.3745,1.5578,13999,0
+FSI.US,D,20091207,000000,1.5578,1.6036,1.4203,1.4662,7476,0
+FSI.US,D,20091208,000000,1.512,1.512,1.3287,1.457,18063,0
+FSI.US,D,20091209,000000,1.4203,1.4662,1.3011,1.4203,21504,0
+FSI.US,D,20091210,000000,1.3745,1.4387,1.3562,1.4295,19509,0
+FSI.US,D,20091211,000000,1.4662,1.4662,1.3928,1.4662,24337,0
+FSI.US,D,20091214,000000,1.4754,1.4754,1.3378,1.4203,35400,0
+FSI.US,D,20091215,000000,1.4203,1.4203,1.2921,1.4203,10095,0
+FSI.US,D,20091216,000000,1.6036,1.6036,1.4203,1.457,8149,0
+FSI.US,D,20091217,000000,1.4754,1.4754,1.4111,1.4662,491,0
+FSI.US,D,20091218,000000,1.3195,1.4662,1.3195,1.3745,27305,0
+FSI.US,D,20091221,000000,1.3837,1.4203,1.3471,1.4111,7546,0
+FSI.US,D,20091222,000000,1.4203,1.4478,1.3654,1.4295,20526,0
+FSI.US,D,20091223,000000,1.3837,1.3837,1.3471,1.3562,11350,0
+FSI.US,D,20091224,000000,1.1454,1.3654,1.1454,1.3654,13458,0
+FSI.US,D,20091228,000000,1.3287,1.4295,1.3104,1.4203,36770,0
+FSI.US,D,20091229,000000,1.4111,1.4662,1.3654,1.4662,15019,0
+FSI.US,D,20091230,000000,1.4754,1.4754,1.4203,1.4662,10416,0
+FSI.US,D,20091231,000000,1.4754,1.5395,1.4754,1.5395,23202,0
+FSI.US,D,20100104,000000,1.5669,1.6953,1.4662,1.5303,44558,0
+FSI.US,D,20100105,000000,1.6036,1.6036,1.4754,1.5487,34831,0
+FSI.US,D,20100106,000000,1.5578,1.5944,1.512,1.5669,4274,0
+FSI.US,D,20100107,000000,1.5028,1.6311,1.4844,1.622,20145,0
+FSI.US,D,20100108,000000,1.622,1.622,1.4844,1.622,6417,0
+FSI.US,D,20100111,000000,1.622,1.622,1.576,1.576,1965,0
+FSI.US,D,20100112,000000,1.6036,1.7411,1.5487,1.6953,31350,0
+FSI.US,D,20100113,000000,1.6494,1.8693,1.6494,1.8327,20014,0
+FSI.US,D,20100114,000000,1.8693,1.9609,1.8693,1.9152,21073,0
+FSI.US,D,20100115,000000,1.8785,2.0159,1.6586,1.8969,16053,0
+FSI.US,D,20100119,000000,1.9243,2.0618,1.8969,2.0618,39909,0
+FSI.US,D,20100120,000000,2.0985,2.0985,1.9518,1.9702,12659,0
+FSI.US,D,20100121,000000,1.9702,1.9702,1.7869,1.8327,25195,0
+FSI.US,D,20100122,000000,1.796,1.796,1.6494,1.7227,28176,0
+FSI.US,D,20100125,000000,1.7869,1.8602,1.7227,1.8418,13358,0
+FSI.US,D,20100126,000000,2.0159,2.0159,1.7227,1.8144,25786,0
+FSI.US,D,20100127,000000,1.8052,1.8144,1.7411,1.8144,1627,0
+FSI.US,D,20100128,000000,1.7869,1.8236,1.7227,1.7777,13450,0
+FSI.US,D,20100129,000000,1.7593,1.8236,1.7593,1.796,4485,0
+FSI.US,D,20100201,000000,1.796,1.796,1.7411,1.7777,9248,0
+FSI.US,D,20100202,000000,1.7593,1.7593,1.6953,1.7502,11877,0
+FSI.US,D,20100203,000000,1.7777,1.7869,1.5944,1.7411,26044,0
+FSI.US,D,20100204,000000,1.6494,1.7411,1.6036,1.7411,4311,0
+FSI.US,D,20100205,000000,1.7044,1.7044,1.6127,1.6677,1002,0
+FSI.US,D,20100208,000000,1.6036,1.8327,1.6036,1.8327,39195,0
+FSI.US,D,20100209,000000,1.8236,1.8236,1.7777,1.796,3764,0
+FSI.US,D,20100210,000000,1.7777,1.796,1.7319,1.7411,3711,0
+FSI.US,D,20100211,000000,1.7777,1.7777,1.7411,1.7777,1092,0
+FSI.US,D,20100212,000000,1.7869,1.796,1.7502,1.7869,2419,0
+FSI.US,D,20100216,000000,1.9976,1.9976,1.7411,1.8052,11305,0
+FSI.US,D,20100217,000000,1.8236,1.8236,1.7319,1.7319,4615,0
+FSI.US,D,20100218,000000,1.7319,1.7411,1.5211,1.6494,45614,0
+FSI.US,D,20100219,000000,1.6953,1.6953,1.5669,1.6494,9974,0
+FSI.US,D,20100222,000000,1.7411,1.7411,1.6494,1.6953,5653,0
+FSI.US,D,20100223,000000,1.6586,1.7044,1.6127,1.6953,2728,0
+FSI.US,D,20100224,000000,1.6953,1.7136,1.622,1.686,3656,0
+FSI.US,D,20100225,000000,1.5944,1.6769,1.5944,1.6769,6930,0
+FSI.US,D,20100226,000000,1.6586,1.6769,1.5944,1.6403,8213,0
+FSI.US,D,20100301,000000,1.6036,1.6311,1.6036,1.6311,1637,0
+FSI.US,D,20100302,000000,1.5853,1.6494,1.5853,1.6127,5321,0
+FSI.US,D,20100303,000000,1.6036,1.6494,1.5944,1.6311,6439,0
+FSI.US,D,20100304,000000,1.6036,1.6403,1.6036,1.6403,2803,0
+FSI.US,D,20100305,000000,1.5944,1.6403,1.5853,1.6403,2511,0
+FSI.US,D,20100308,000000,1.6494,1.6494,1.6494,1.6494,109,0
+FSI.US,D,20100309,000000,1.6677,1.6677,1.5944,1.6494,1906,0
+FSI.US,D,20100310,000000,1.6494,1.6494,1.6036,1.6494,698,0
+FSI.US,D,20100311,000000,1.6036,1.6494,1.5211,1.6494,4197,0
+FSI.US,D,20100312,000000,1.5303,1.6403,1.5303,1.6403,6548,0
+FSI.US,D,20100315,000000,1.6036,1.6403,1.5944,1.6403,3328,0
+FSI.US,D,20100316,000000,1.6311,1.6311,1.5211,1.622,4188,0
+FSI.US,D,20100317,000000,1.5578,1.6311,1.5578,1.6036,5784,0
+FSI.US,D,20100318,000000,1.576,1.622,1.4387,1.5395,22496,0
+FSI.US,D,20100319,000000,1.5853,1.5944,1.4295,1.5578,14335,0
+FSI.US,D,20100322,000000,1.4754,1.6403,1.4754,1.5578,5975,0
+FSI.US,D,20100323,000000,1.5578,1.576,1.5578,1.5578,2886,0
+FSI.US,D,20100324,000000,1.5303,1.5395,1.4936,1.5303,2166,0
+FSI.US,D,20100325,000000,1.6311,1.6311,1.4203,1.5028,8002,0
+FSI.US,D,20100326,000000,1.4662,1.512,1.4295,1.512,6985,0
+FSI.US,D,20100329,000000,1.512,1.512,1.4662,1.512,654,0
+FSI.US,D,20100330,000000,1.4662,1.5487,1.4295,1.512,6450,0
+FSI.US,D,20100331,000000,1.4754,1.5395,1.4754,1.512,13140,0
+FSI.US,D,20100401,000000,1.5395,1.5395,1.4754,1.4754,5566,0
+FSI.US,D,20100405,000000,1.5211,1.5211,1.512,1.512,14732,0
+FSI.US,D,20100406,000000,1.4754,1.5487,1.4754,1.512,27495,0
+FSI.US,D,20100407,000000,1.4844,1.6769,1.4844,1.6769,23939,0
+FSI.US,D,20100408,000000,1.6769,1.7869,1.6769,1.7869,28647,0
+FSI.US,D,20100409,000000,1.7869,1.8144,1.7411,1.8144,7966,0
+FSI.US,D,20100412,000000,1.8236,1.8236,1.7411,1.7869,6318,0
+FSI.US,D,20100413,000000,1.6494,1.7869,1.6494,1.7593,11022,0
+FSI.US,D,20100414,000000,1.576,1.7411,1.576,1.7319,3711,0
+FSI.US,D,20100415,000000,1.7411,1.7411,1.6953,1.6953,1309,0
+FSI.US,D,20100416,000000,1.6494,1.7319,1.6494,1.7319,546,0
+FSI.US,D,20100419,000000,1.7319,1.7319,1.686,1.7319,1309,0
+FSI.US,D,20100420,000000,1.7411,1.7869,1.686,1.7777,3382,0
+FSI.US,D,20100421,000000,1.6953,1.7685,1.6494,1.7685,11022,0
+FSI.US,D,20100422,000000,1.7685,1.7685,1.6311,1.7685,982,0
+FSI.US,D,20100423,000000,1.7227,1.7685,1.6769,1.7685,1528,0
+FSI.US,D,20100426,000000,1.7777,1.7869,1.6769,1.7869,3601,0
+FSI.US,D,20100427,000000,1.7411,1.7685,1.6036,1.7685,1965,0
+FSI.US,D,20100428,000000,1.7411,1.7777,1.6953,1.7411,1036,0
+FSI.US,D,20100429,000000,1.6953,1.7411,1.6494,1.7227,1965,0
+FSI.US,D,20100430,000000,1.7411,1.7411,1.7411,1.7411,109,0
+FSI.US,D,20100503,000000,1.7227,1.7411,1.6677,1.7411,5484,0
+FSI.US,D,20100504,000000,1.5944,1.7319,1.5578,1.7319,2838,0
+FSI.US,D,20100505,000000,1.686,1.7319,1.6403,1.7319,1528,0
+FSI.US,D,20100506,000000,1.6403,1.7319,1.512,1.686,15156,0
+FSI.US,D,20100507,000000,1.6403,1.6677,1.576,1.6494,10258,0
+FSI.US,D,20100510,000000,1.7411,1.7411,1.6494,1.6953,1756,0
+FSI.US,D,20100511,000000,1.6953,1.6953,1.6036,1.6953,5760,0
+FSI.US,D,20100512,000000,1.6036,1.686,1.6036,1.686,1637,0
+FSI.US,D,20100513,000000,1.6769,1.686,1.6769,1.686,1200,0
+FSI.US,D,20100514,000000,1.686,1.7777,1.686,1.7777,17504,0
+FSI.US,D,20100517,000000,1.7869,1.8327,1.7411,1.7869,25264,0
+FSI.US,D,20100518,000000,1.8236,1.8236,1.7869,1.7869,2292,0
+FSI.US,D,20100519,000000,1.7869,1.8052,1.6036,1.6953,15867,0
+FSI.US,D,20100520,000000,1.5578,1.6953,1.5578,1.6953,8578,0
+FSI.US,D,20100521,000000,1.6311,1.6953,1.5578,1.6953,8925,0
+FSI.US,D,20100524,000000,1.6494,1.6953,1.5669,1.6953,2620,0
+FSI.US,D,20100525,000000,1.576,1.6494,1.5578,1.6494,6548,0
+FSI.US,D,20100526,000000,1.6494,1.6494,1.6494,1.6494,1309,0
+FSI.US,D,20100527,000000,1.6036,1.6494,1.6036,1.6494,218,0
+FSI.US,D,20100528,000000,1.6494,1.6494,1.6494,1.6494,109,0
+FSI.US,D,20100601,000000,1.6494,1.7411,1.5578,1.7411,18184,0
+FSI.US,D,20100602,000000,1.6494,1.6953,1.6494,1.6953,5238,0
+FSI.US,D,20100603,000000,1.6494,1.7319,1.6494,1.7319,7094,0
+FSI.US,D,20100604,000000,1.6586,1.7319,1.5578,1.5944,62368,0
+FSI.US,D,20100607,000000,1.5944,1.5944,1.5211,1.5669,8228,0
+FSI.US,D,20100608,000000,1.5944,1.5944,1.5211,1.5211,4965,0
+FSI.US,D,20100609,000000,1.4844,1.5578,1.4662,1.5578,8604,0
+FSI.US,D,20100610,000000,1.4662,1.4662,1.3378,1.3745,22331,0
+FSI.US,D,20100611,000000,1.3287,1.4936,1.1271,1.3745,18117,0
+FSI.US,D,20100614,000000,1.3745,1.3837,1.1729,1.2371,55678,0
+FSI.US,D,20100615,000000,1.2371,1.3928,1.2371,1.3928,14250,0
+FSI.US,D,20100616,000000,1.5303,1.5853,1.457,1.5211,24899,0
+FSI.US,D,20100617,000000,1.3378,1.457,1.3287,1.402,18854,0
+FSI.US,D,20100618,000000,1.3745,1.5028,1.3745,1.4478,9931,0
+FSI.US,D,20100621,000000,1.4478,1.5211,1.4478,1.5211,4308,0
+FSI.US,D,20100622,000000,1.4844,1.5578,1.4662,1.512,2201,0
+FSI.US,D,20100623,000000,1.5578,1.5578,1.4936,1.5395,874,0
+FSI.US,D,20100624,000000,1.4936,1.512,1.457,1.457,4038,0
+FSI.US,D,20100625,000000,1.5395,1.5395,1.3654,1.4203,6569,0
+FSI.US,D,20100628,000000,1.3745,1.4478,1.3104,1.3654,31806,0
+FSI.US,D,20100629,000000,1.3378,1.4662,1.3378,1.4662,874,0
+FSI.US,D,20100630,000000,1.3287,1.5487,1.3195,1.5487,13423,0
+FSI.US,D,20100701,000000,1.3654,1.457,1.3378,1.3745,8948,0
+FSI.US,D,20100702,000000,1.3928,1.3928,1.3195,1.3195,2838,0
+FSI.US,D,20100706,000000,1.3287,1.3928,1.3195,1.3562,69083,0
+FSI.US,D,20100707,000000,1.3195,1.3928,1.3195,1.3287,982,0
+FSI.US,D,20100708,000000,1.4662,1.4844,1.2829,1.3471,40185,0
+FSI.US,D,20100709,000000,1.4203,1.4203,1.3287,1.3287,2511,0
+FSI.US,D,20100712,000000,1.3104,1.3562,1.3104,1.3287,1092,0
+FSI.US,D,20100713,000000,1.3104,1.3837,1.3104,1.3837,1092,0
+FSI.US,D,20100714,000000,1.402,1.7227,1.3837,1.3928,37651,0
+FSI.US,D,20100715,000000,1.3745,1.512,1.3745,1.3745,15278,0
+FSI.US,D,20100716,000000,1.3287,1.3745,1.2829,1.3745,1637,0
+FSI.US,D,20100719,000000,1.3287,1.4111,1.2462,1.3745,40225,0
+FSI.US,D,20100720,000000,1.3287,1.4111,1.3287,1.4111,7312,0
+FSI.US,D,20100721,000000,1.4111,1.4111,1.3654,1.3745,4969,0
+FSI.US,D,20100722,000000,1.4111,1.4111,1.2005,1.3745,12648,0
+FSI.US,D,20100723,000000,1.3378,1.3745,1.2921,1.3104,2564,0
+FSI.US,D,20100726,000000,1.3287,1.3287,1.2829,1.2829,1309,0
+FSI.US,D,20100727,000000,1.3471,1.3745,1.3287,1.3287,2511,0
+FSI.US,D,20100728,000000,1.2829,1.3471,1.2371,1.2829,7202,0
+FSI.US,D,20100729,000000,1.2829,1.3745,1.2738,1.3104,7966,0
+FSI.US,D,20100730,000000,1.2921,1.3745,1.2829,1.3745,20189,0
+FSI.US,D,20100802,000000,1.3654,1.3654,1.3287,1.3287,6376,0
+FSI.US,D,20100803,000000,1.3287,1.3287,1.2829,1.3287,19889,0
+FSI.US,D,20100804,000000,1.3195,1.3287,1.2095,1.3287,28809,0
+FSI.US,D,20100805,000000,1.3287,1.3378,1.2371,1.3287,12741,0
+FSI.US,D,20100806,000000,1.2645,1.3287,1.2371,1.3287,21679,0
+FSI.US,D,20100809,000000,1.3011,1.3287,1.2738,1.2738,3702,0
+FSI.US,D,20100810,000000,1.3195,1.3287,1.2279,1.3287,7468,0
+FSI.US,D,20100811,000000,1.2829,1.2829,1.2371,1.2462,1419,0
+FSI.US,D,20100812,000000,1.2462,1.2829,1.2371,1.2462,12932,0
+FSI.US,D,20100813,000000,1.2462,1.2462,1.2462,1.2462,7748,0
+FSI.US,D,20100816,000000,1.2462,1.2829,1.2279,1.2829,21934,0
+FSI.US,D,20100817,000000,1.2829,1.3011,1.2279,1.2829,22938,0
+FSI.US,D,20100818,000000,1.2645,1.2829,1.2371,1.2829,6766,0
+FSI.US,D,20100819,000000,1.2829,1.2829,1.2829,1.2829,7966,0
+FSI.US,D,20100820,000000,1.2829,1.3195,1.2738,1.2738,2821,0
+FSI.US,D,20100823,000000,1.2645,1.2645,1.2645,1.2645,218,0
+FSI.US,D,20100824,000000,1.2371,1.2829,1.2371,1.2829,764,0
+FSI.US,D,20100825,000000,1.2371,1.2829,1.2279,1.2829,4234,0
+FSI.US,D,20100826,000000,1.2829,1.3195,1.2279,1.3195,14039,0
+FSI.US,D,20100827,000000,1.2095,1.3011,1.2095,1.2829,1637,0
+FSI.US,D,20100830,000000,1.2371,1.2738,1.2371,1.2738,654,0
+FSI.US,D,20100831,000000,1.2738,1.3011,1.1913,1.3011,4403,0
+FSI.US,D,20100901,000000,1.2371,1.2829,1.1821,1.2554,7420,0
+FSI.US,D,20100902,000000,1.2005,1.2829,1.1638,1.2187,10258,0
+FSI.US,D,20100903,000000,1.1454,1.2187,1.118,1.1913,14988,0
+FSI.US,D,20100907,000000,1.1454,1.1913,1.0722,1.1454,17019,0
+FSI.US,D,20100908,000000,1.1454,1.1454,1.0538,1.0996,29594,0
+FSI.US,D,20100909,000000,1.0905,1.0996,1.0355,1.0813,25995,0
+FSI.US,D,20100910,000000,1.0629,1.1362,1.008,1.0538,18852,0
+FSI.US,D,20100913,000000,1.0996,1.0996,1.0538,1.0996,22732,0
+FSI.US,D,20100914,000000,1.0813,1.0813,1.008,1.0538,19916,0
+FSI.US,D,20100915,000000,1.0263,1.1362,1.0263,1.1362,6361,0
+FSI.US,D,20100916,000000,1.1454,1.1821,1.0538,1.118,64441,0
+FSI.US,D,20100917,000000,1.1362,1.1821,1.1088,1.1729,11256,0
+FSI.US,D,20100920,000000,1.1913,1.1913,1.1362,1.1821,3641,0
+FSI.US,D,20100921,000000,1.1454,1.1729,1.0905,1.1454,21721,0
+FSI.US,D,20100922,000000,1.1454,1.1821,1.1088,1.1729,8550,0
+FSI.US,D,20100923,000000,1.1271,1.1821,1.1271,1.1821,4911,0
+FSI.US,D,20100924,000000,1.1638,1.1638,1.118,1.1638,573,0
+FSI.US,D,20100927,000000,1.118,1.1638,1.0538,1.1546,20299,0
+FSI.US,D,20100928,000000,1.1362,1.1546,1.0722,1.1546,10991,0
+FSI.US,D,20100929,000000,1.1821,1.1913,1.1362,1.1913,37354,0
+FSI.US,D,20100930,000000,1.2005,1.2095,1.1088,1.1821,22934,0
+FSI.US,D,20101001,000000,1.1454,1.1821,1.118,1.118,13313,0
+FSI.US,D,20101004,000000,1.118,1.1454,1.118,1.118,1645,0
+FSI.US,D,20101005,000000,1.0905,1.1362,1.0446,1.1362,32088,0
+FSI.US,D,20101006,000000,1.1362,1.1821,1.0996,1.1821,63542,0
+FSI.US,D,20101007,000000,1.1362,1.1913,1.1362,1.1821,24766,0
+FSI.US,D,20101008,000000,1.1546,1.2095,1.1454,1.2095,57059,0
+FSI.US,D,20101011,000000,1.2095,1.2829,1.2095,1.2829,11524,0
+FSI.US,D,20101012,000000,1.2187,1.3745,1.2187,1.3745,21940,0
+FSI.US,D,20101013,000000,1.3745,1.3745,1.2187,1.2921,30570,0
+FSI.US,D,20101014,000000,1.2371,1.2921,1.2371,1.2738,5129,0
+FSI.US,D,20101015,000000,1.2738,1.3562,1.2371,1.3562,6087,0
+FSI.US,D,20101018,000000,1.2921,1.3562,1.2921,1.3562,525,0
+FSI.US,D,20101019,000000,1.2921,1.3471,1.2371,1.3287,11797,0
+FSI.US,D,20101020,000000,1.2645,1.3104,1.2462,1.3104,1678,0
+FSI.US,D,20101021,000000,1.3104,1.3104,1.2738,1.3104,328,0
+FSI.US,D,20101022,000000,1.2645,1.2921,1.2371,1.2921,6128,0
+FSI.US,D,20101025,000000,1.2921,1.2921,1.2462,1.2921,1092,0
+FSI.US,D,20101026,000000,1.2371,1.2921,1.2371,1.2921,3165,0
+FSI.US,D,20101027,000000,1.2829,1.2921,1.2829,1.2921,2074,0
+FSI.US,D,20101028,000000,1.2462,1.2921,1.2371,1.2921,3711,0
+FSI.US,D,20101029,000000,1.2921,1.2921,1.2371,1.2921,2292,0
+FSI.US,D,20101101,000000,1.2279,1.2738,1.118,1.1638,36534,0
+FSI.US,D,20101102,000000,1.2921,1.2921,1.1546,1.2095,9765,0
+FSI.US,D,20101103,000000,1.2462,1.2829,1.2462,1.2645,2074,0
+FSI.US,D,20101104,000000,1.2645,1.2829,1.1546,1.2371,19331,0
+FSI.US,D,20101105,000000,1.2371,1.3011,1.2371,1.3011,24937,0
+FSI.US,D,20101108,000000,1.2921,1.2921,1.2187,1.2554,5784,0
+FSI.US,D,20101109,000000,1.2187,1.2829,1.2187,1.2829,2903,0
+FSI.US,D,20101110,000000,1.2371,1.3011,1.2187,1.3011,2946,0
+FSI.US,D,20101111,000000,1.3011,1.3011,1.2187,1.2829,3186,0
+FSI.US,D,20101112,000000,1.2371,1.2738,1.2371,1.2738,15152,0
+FSI.US,D,20101115,000000,1.2462,1.2829,1.2187,1.2829,9698,0
+FSI.US,D,20101116,000000,1.2371,1.2829,1.2187,1.2738,3820,0
+FSI.US,D,20101117,000000,1.2187,1.2738,1.2187,1.2738,2511,0
+FSI.US,D,20101118,000000,1.2738,1.2738,1.2645,1.2738,4692,0
+FSI.US,D,20101119,000000,1.2738,1.2738,1.2738,1.2738,109,0
+FSI.US,D,20101122,000000,1.2738,1.2738,1.2462,1.2645,1092,0
+FSI.US,D,20101123,000000,1.2462,1.2738,1.2187,1.2645,8403,0
+FSI.US,D,20101124,000000,1.2738,1.2738,1.2371,1.2645,3928,0
+FSI.US,D,20101126,000000,1.2645,1.2738,1.2645,1.2738,18514,0
+FSI.US,D,20101129,000000,1.2738,1.2738,1.2371,1.2738,5319,0
+FSI.US,D,20101130,000000,1.2738,1.2738,1.2371,1.2738,1528,0
+FSI.US,D,20101201,000000,1.2738,1.2738,1.2371,1.2738,456,0
+FSI.US,D,20101202,000000,1.2738,1.2738,1.2371,1.2554,3711,0
+FSI.US,D,20101203,000000,1.2371,1.2554,1.2371,1.2554,4038,0
+FSI.US,D,20101206,000000,1.2554,1.2554,1.2187,1.2187,13074,0
+FSI.US,D,20101207,000000,1.2187,1.2554,1.2187,1.2554,7346,0
+FSI.US,D,20101208,000000,1.2005,1.2738,1.2005,1.2738,12012,0
+FSI.US,D,20101209,000000,1.2005,1.2738,1.2005,1.2738,6439,0
+FSI.US,D,20101210,000000,1.2738,1.2738,1.2279,1.2738,436,0
+FSI.US,D,20101213,000000,1.2095,1.2738,1.2005,1.2738,8359,0
+FSI.US,D,20101214,000000,1.2738,1.2738,1.2005,1.2554,3165,0
+FSI.US,D,20101215,000000,1.2005,1.2738,1.2005,1.2738,4038,0
+FSI.US,D,20101216,000000,1.2554,1.2554,1.2005,1.2554,2182,0
+FSI.US,D,20101217,000000,1.2554,1.2554,1.1913,1.2462,9166,0
+FSI.US,D,20101220,000000,1.2462,1.2462,1.2462,1.2462,546,0
+FSI.US,D,20101221,000000,1.2462,1.2462,1.2462,1.2462,109,0
+FSI.US,D,20101222,000000,1.2095,1.2371,1.118,1.1821,17545,0
+FSI.US,D,20101223,000000,1.1454,1.1913,1.0722,1.1821,15943,0
+FSI.US,D,20101227,000000,1.0996,1.1821,1.0813,1.1821,37571,0
+FSI.US,D,20101228,000000,1.1729,1.1729,1.0996,1.1271,15824,0
+FSI.US,D,20101229,000000,1.1271,1.1729,1.1088,1.1638,11065,0
+FSI.US,D,20101230,000000,1.1638,1.1729,1.1088,1.1729,4605,0
+FSI.US,D,20101231,000000,1.1271,1.1729,1.118,1.1729,14879,0
+FSI.US,D,20110103,000000,1.1729,1.2645,1.1454,1.2279,14982,0
+FSI.US,D,20110104,000000,1.2371,1.2371,1.2371,1.2371,300,0
+FSI.US,D,20110105,000000,1.118,1.2371,1.118,1.2371,3764,0
+FSI.US,D,20110106,000000,1.2371,1.2371,1.1454,1.2279,4445,0
+FSI.US,D,20110107,000000,1.1729,1.2279,1.1638,1.2279,19644,0
+FSI.US,D,20110110,000000,1.2095,1.2371,1.1638,1.2279,4927,0
+FSI.US,D,20110111,000000,1.2095,1.2462,1.1729,1.2279,4256,0
+FSI.US,D,20110112,000000,1.1913,1.2187,1.1454,1.2187,12196,0
+FSI.US,D,20110113,000000,1.2095,1.3745,1.1546,1.2738,66144,0
+FSI.US,D,20110114,000000,1.2829,1.3471,1.1913,1.2829,10208,0
+FSI.US,D,20110118,000000,1.2921,1.2921,1.2738,1.2738,2182,0
+FSI.US,D,20110119,000000,1.2645,1.2645,1.2187,1.2645,1637,0
+FSI.US,D,20110120,000000,1.2005,1.2738,1.1821,1.2645,5443,0
+FSI.US,D,20110121,000000,1.2554,1.3654,1.2554,1.3195,33623,0
+FSI.US,D,20110124,000000,1.3195,1.3195,1.2462,1.2921,4474,0
+FSI.US,D,20110125,000000,1.2645,1.3011,1.1913,1.2645,4801,0
+FSI.US,D,20110126,000000,1.2738,1.3562,1.2738,1.3562,20517,0
+FSI.US,D,20110127,000000,1.3471,1.3471,1.3011,1.3378,1713,0
+FSI.US,D,20110128,000000,1.2829,1.3287,1.2829,1.3011,5380,0
+FSI.US,D,20110131,000000,1.2005,1.3195,1.2005,1.3104,3928,0
+FSI.US,D,20110201,000000,1.3195,1.3195,1.2829,1.2829,1419,0
+FSI.US,D,20110202,000000,1.3104,1.3104,1.2645,1.3104,1549,0
+FSI.US,D,20110203,000000,1.2829,1.3011,1.2371,1.3011,895,0
+FSI.US,D,20110204,000000,1.2738,1.3195,1.2554,1.3104,9560,0
+FSI.US,D,20110207,000000,1.3195,1.3195,1.2921,1.2921,4106,0
+FSI.US,D,20110208,000000,1.3195,1.4478,1.3195,1.4478,34736,0
+FSI.US,D,20110209,000000,1.4203,1.4478,1.3745,1.4478,19370,0
+FSI.US,D,20110210,000000,1.2829,1.4387,1.2554,1.3562,30322,0
+FSI.US,D,20110211,000000,1.3471,1.3562,1.2921,1.3287,7531,0
+FSI.US,D,20110214,000000,1.3745,1.4111,1.3562,1.3654,10384,0
+FSI.US,D,20110215,000000,1.3745,1.4478,1.2829,1.3562,47220,0
+FSI.US,D,20110216,000000,1.3378,1.3745,1.2829,1.3471,11786,0
+FSI.US,D,20110218,000000,1.3745,1.3745,1.2279,1.3011,14732,0
+FSI.US,D,20110222,000000,1.3011,1.3745,1.3011,1.3745,30785,0
+FSI.US,D,20110223,000000,1.3654,1.3745,1.2921,1.3654,10148,0
+FSI.US,D,20110224,000000,1.3745,1.3745,1.3287,1.3287,1855,0
+FSI.US,D,20110225,000000,1.3745,1.3745,1.3745,1.3745,473,0
+FSI.US,D,20110228,000000,1.3011,1.3745,1.3011,1.3745,16789,0
+FSI.US,D,20110301,000000,1.3745,1.402,1.3287,1.3745,5629,0
+FSI.US,D,20110302,000000,1.3745,1.402,1.3471,1.3928,22940,0
+FSI.US,D,20110303,000000,1.3928,1.4203,1.3745,1.3745,19350,0
+FSI.US,D,20110304,000000,1.4387,1.4387,1.3287,1.3745,21063,0
+FSI.US,D,20110307,000000,1.3104,1.3471,1.2921,1.3471,7131,0
+FSI.US,D,20110308,000000,1.3104,1.457,1.3104,1.4111,4311,0
+FSI.US,D,20110309,000000,1.4203,1.4203,1.3287,1.3287,15714,0
+FSI.US,D,20110310,000000,1.2829,1.3745,1.2829,1.3471,9386,0
+FSI.US,D,20110311,000000,1.3104,1.3378,1.2921,1.3287,15611,0
+FSI.US,D,20110314,000000,1.2371,1.3287,1.2371,1.3287,7181,0
+FSI.US,D,20110315,000000,1.3011,1.3287,1.3011,1.3195,19809,0
+FSI.US,D,20110316,000000,1.3195,1.3287,1.1454,1.3195,16151,0
+FSI.US,D,20110317,000000,1.3195,1.3287,1.3195,1.3195,3492,0
+FSI.US,D,20110318,000000,1.3287,1.3471,1.3195,1.3471,7561,0
+FSI.US,D,20110321,000000,1.3471,1.3745,1.3287,1.3745,4115,0
+FSI.US,D,20110322,000000,1.3745,1.3745,1.3195,1.3471,16618,0
+FSI.US,D,20110323,000000,1.3104,1.3745,1.2645,1.3654,7604,0
+FSI.US,D,20110324,000000,1.3654,1.3745,1.2829,1.3654,17300,0
+FSI.US,D,20110325,000000,1.3745,1.3928,1.3378,1.3745,10771,0
+FSI.US,D,20110328,000000,1.3654,1.3745,1.3562,1.3745,17011,0
+FSI.US,D,20110329,000000,1.3654,1.3745,1.3562,1.3745,8819,0
+FSI.US,D,20110330,000000,1.1546,1.4295,1.1546,1.3471,25491,0
+FSI.US,D,20110331,000000,1.3378,1.3745,1.3287,1.3562,8392,0
+FSI.US,D,20110401,000000,1.3745,1.6311,1.3745,1.576,64146,0
+FSI.US,D,20110404,000000,1.6494,1.8327,1.5853,1.7593,97124,0
+FSI.US,D,20110405,000000,1.8144,2.1442,1.8052,1.9335,142576,0
+FSI.US,D,20110406,000000,2.0985,2.1075,1.9702,2.0159,33387,0
+FSI.US,D,20110407,000000,1.9702,2.0159,1.8785,1.9243,37011,0
+FSI.US,D,20110408,000000,1.8969,1.8969,1.7502,1.796,37359,0
+FSI.US,D,20110411,000000,1.8602,1.8602,1.7685,1.8144,12801,0
+FSI.US,D,20110412,000000,1.8144,1.8602,1.7502,1.8602,12623,0
+FSI.US,D,20110413,000000,1.8418,1.8418,1.7685,1.7869,7668,0
+FSI.US,D,20110414,000000,1.7502,1.7869,1.5578,1.6953,53165,0
+FSI.US,D,20110415,000000,1.7227,1.7227,1.6769,1.6769,436,0
+FSI.US,D,20110418,000000,1.6769,1.7136,1.622,1.7136,3219,0
+FSI.US,D,20110419,000000,1.686,1.7319,1.4387,1.6677,7061,0
+FSI.US,D,20110420,000000,1.6494,1.6769,1.6036,1.622,18631,0
+FSI.US,D,20110421,000000,1.6036,1.6036,1.6036,1.6036,1419,0
+FSI.US,D,20110425,000000,1.6036,1.6494,1.4295,1.576,7444,0
+FSI.US,D,20110426,000000,1.576,1.6036,1.5578,1.5944,14922,0
+FSI.US,D,20110427,000000,1.5944,1.622,1.5578,1.6127,17788,0
+FSI.US,D,20110428,000000,1.6127,1.6403,1.5578,1.5578,3712,0
+FSI.US,D,20110429,000000,1.5669,1.5944,1.5669,1.5944,4911,0
+FSI.US,D,20110502,000000,1.576,1.5944,1.5395,1.5669,7268,0
+FSI.US,D,20110503,000000,1.5487,1.5669,1.512,1.5669,13933,0
+FSI.US,D,20110504,000000,1.5487,1.5669,1.4844,1.5578,17462,0
+FSI.US,D,20110505,000000,1.5578,1.5669,1.5578,1.5669,11786,0
+FSI.US,D,20110506,000000,1.5944,1.6953,1.5944,1.6953,18311,0
+FSI.US,D,20110509,000000,1.7044,1.7227,1.7044,1.7044,5325,0
+FSI.US,D,20110510,000000,1.7136,1.8327,1.686,1.8236,12535,0
+FSI.US,D,20110511,000000,1.8236,1.9609,1.796,1.8693,31860,0
+FSI.US,D,20110512,000000,1.8327,1.9152,1.8327,1.8969,8948,0
+FSI.US,D,20110513,000000,1.9152,1.9152,1.851,1.8785,2292,0
+FSI.US,D,20110516,000000,1.5853,1.9243,1.5853,1.7869,27621,0
+FSI.US,D,20110517,000000,1.7227,1.9702,1.7044,1.9609,57402,0
+FSI.US,D,20110518,000000,1.9702,1.9702,1.8418,1.9152,34009,0
+FSI.US,D,20110519,000000,1.9152,2.1075,1.906,2.0985,53279,0
+FSI.US,D,20110520,000000,1.9702,2.2358,1.8969,2.1901,56560,0
+FSI.US,D,20110523,000000,2.1901,2.41,2.0068,2.41,36775,0
+FSI.US,D,20110524,000000,2.3824,2.6024,2.3733,2.6024,121658,0
+FSI.US,D,20110525,000000,2.5657,2.6116,2.3275,2.6024,62250,0
+FSI.US,D,20110526,000000,2.5566,2.6024,2.3367,2.5016,49219,0
+FSI.US,D,20110527,000000,2.584,2.584,2.4008,2.5291,51369,0
+FSI.US,D,20110531,000000,2.52,2.52,2.4283,2.52,23076,0
+FSI.US,D,20110601,000000,2.4924,2.4924,2.3824,2.3824,37910,0
+FSI.US,D,20110602,000000,2.3733,2.41,2.3,2.3183,24249,0
+FSI.US,D,20110603,000000,2.3091,2.3091,2.0709,2.1442,57447,0
+FSI.US,D,20110606,000000,2.0618,2.0618,1.9426,2.0068,26851,0
+FSI.US,D,20110607,000000,2.0618,2.2084,2.0342,2.1901,22703,0
+FSI.US,D,20110608,000000,2.1534,2.1534,2.0159,2.1167,18257,0
+FSI.US,D,20110609,000000,2.1534,2.1991,2.1075,2.1809,3218,0
+FSI.US,D,20110610,000000,2.1259,2.1991,2.1167,2.1991,14906,0
+FSI.US,D,20110613,000000,2.1351,2.1534,1.9335,2.0434,24205,0
+FSI.US,D,20110614,000000,2.0342,2.1442,1.9426,1.9702,32227,0
+FSI.US,D,20110615,000000,1.9976,2.0801,1.9335,2.0159,10148,0
+FSI.US,D,20110616,000000,2.0068,2.0434,1.9609,2.0342,9931,0
+FSI.US,D,20110617,000000,1.9976,2.0893,1.9976,2.0526,1200,0
+FSI.US,D,20110620,000000,1.9793,2.0526,1.9335,2.0159,12304,0
+FSI.US,D,20110621,000000,2.0159,2.2725,1.9702,2.1626,27398,0
+FSI.US,D,20110622,000000,2.1901,2.2451,2.1626,2.1991,6766,0
+FSI.US,D,20110623,000000,2.1259,2.1442,1.906,2.0709,27118,0
+FSI.US,D,20110624,000000,2.0893,2.2451,2.0526,2.1718,20517,0
+FSI.US,D,20110627,000000,2.1259,2.1991,2.0801,2.1991,9718,0
+FSI.US,D,20110628,000000,2.1809,2.3367,2.1809,2.2451,41644,0
+FSI.US,D,20110629,000000,2.2542,2.3367,2.2084,2.2908,61561,0
+FSI.US,D,20110630,000000,2.2725,2.4741,2.0893,2.4649,32827,0
+FSI.US,D,20110701,000000,2.4741,2.749,2.4741,2.7032,57113,0
+FSI.US,D,20110705,000000,2.7398,2.8315,2.6573,2.7398,109438,0
+FSI.US,D,20110706,000000,2.694,3.0972,2.6573,2.8682,226891,0
+FSI.US,D,20110707,000000,2.9506,3.1064,2.8773,2.9873,117646,0
+FSI.US,D,20110708,000000,2.8682,2.9506,2.804,2.8406,50868,0
+FSI.US,D,20110711,000000,2.7949,2.8132,2.1809,2.6665,97707,0
+FSI.US,D,20110712,000000,2.5749,2.7857,2.5749,2.694,38301,0
+FSI.US,D,20110713,000000,2.7398,2.7582,2.6207,2.7307,33604,0
+FSI.US,D,20110714,000000,2.6665,2.7857,2.6299,2.6299,18852,0
+FSI.US,D,20110715,000000,2.6665,2.694,2.5016,2.6573,25575,0
+FSI.US,D,20110718,000000,2.6482,2.6573,2.5016,2.6482,18182,0
+FSI.US,D,20110719,000000,2.6391,2.6573,2.3916,2.584,45024,0
+FSI.US,D,20110720,000000,2.584,2.6573,2.584,2.6573,19927,0
+FSI.US,D,20110721,000000,2.6573,2.7765,2.6024,2.694,18425,0
+FSI.US,D,20110722,000000,2.694,2.749,2.694,2.7307,16429,0
+FSI.US,D,20110725,000000,2.6757,2.7949,2.6757,2.7857,19763,0
+FSI.US,D,20110726,000000,2.8315,2.9506,2.8132,2.9322,47618,0
+FSI.US,D,20110727,000000,2.8589,2.9231,2.8132,2.8773,14242,0
+FSI.US,D,20110728,000000,2.9231,2.9231,2.749,2.8406,26799,0
+FSI.US,D,20110729,000000,2.8222,2.8315,2.6849,2.749,23053,0
+FSI.US,D,20110801,000000,2.8498,2.9231,2.7307,2.7307,42862,0
+FSI.US,D,20110802,000000,2.7582,2.7582,2.6573,2.6665,16286,0
+FSI.US,D,20110803,000000,2.6849,2.694,2.584,2.6757,23946,0
+FSI.US,D,20110804,000000,2.6299,2.6299,2.2542,2.2818,75620,0
+FSI.US,D,20110805,000000,2.2725,2.4375,2.1718,2.3642,37839,0
+FSI.US,D,20110808,000000,2.2451,2.2634,2.1351,2.1442,42207,0
+FSI.US,D,20110809,000000,2.1167,2.3824,2.1167,2.3367,48914,0
+FSI.US,D,20110810,000000,2.3733,2.3733,2.1534,2.2818,45513,0
+FSI.US,D,20110811,000000,2.3642,2.6482,2.3275,2.5107,31621,0
+FSI.US,D,20110812,000000,2.7032,2.749,2.52,2.6482,28405,0
+FSI.US,D,20110815,000000,2.6757,2.749,2.6207,2.7032,50776,0
+FSI.US,D,20110816,000000,2.7307,2.7398,2.4375,2.7124,46322,0
+FSI.US,D,20110817,000000,2.7216,2.749,2.6116,2.7124,11309,0
+FSI.US,D,20110818,000000,2.6573,2.6573,2.5657,2.6299,9364,0
+FSI.US,D,20110819,000000,2.4008,2.5383,2.4008,2.4558,23886,0
+FSI.US,D,20110822,000000,2.4191,2.5107,2.355,2.4649,11459,0
+FSI.US,D,20110823,000000,2.5016,2.5474,2.4008,2.5291,19862,0
+FSI.US,D,20110824,000000,2.4833,2.5657,2.3733,2.4924,17013,0
+FSI.US,D,20110825,000000,2.4924,2.5016,2.3,2.4649,13747,0
+FSI.US,D,20110826,000000,2.41,2.4375,2.3733,2.4375,1200,0
+FSI.US,D,20110829,000000,2.41,2.4741,2.3916,2.4741,12898,0
+FSI.US,D,20110830,000000,2.4741,2.4741,2.4741,2.4741,328,0
+FSI.US,D,20110831,000000,2.4008,2.4741,2.3733,2.4741,8153,0
+FSI.US,D,20110901,000000,2.4741,2.4741,2.3642,2.4008,10931,0
+FSI.US,D,20110902,000000,2.4558,2.4558,2.4283,2.4283,2756,0
+FSI.US,D,20110906,000000,2.4283,2.4558,2.3367,2.4467,6611,0
+FSI.US,D,20110907,000000,2.4833,2.5657,2.4558,2.5657,10227,0
+FSI.US,D,20110908,000000,2.5657,2.7032,2.4833,2.6299,22409,0
+FSI.US,D,20110909,000000,2.694,2.694,2.4649,2.52,13139,0
+FSI.US,D,20110912,000000,2.4467,2.5383,2.2908,2.4741,23398,0
+FSI.US,D,20110913,000000,2.4741,2.5749,2.2908,2.5291,47494,0
+FSI.US,D,20110914,000000,2.5016,2.5657,2.4283,2.5566,16183,0
+FSI.US,D,20110915,000000,2.5657,2.6391,2.355,2.5566,50463,0
+FSI.US,D,20110916,000000,2.5566,2.5749,2.5016,2.5107,4817,0
+FSI.US,D,20110919,000000,2.4833,2.6116,2.41,2.4924,12702,0
+FSI.US,D,20110920,000000,2.4741,2.6482,2.4375,2.4924,20993,0
+FSI.US,D,20110921,000000,2.4283,2.4375,2.3367,2.4191,5878,0
+FSI.US,D,20110922,000000,2.3,2.5566,2.2358,2.2451,27116,0
+FSI.US,D,20110923,000000,2.2267,2.2908,2.1442,2.2725,17101,0
+FSI.US,D,20110926,000000,2.2451,2.2542,2.1442,2.2542,9712,0
+FSI.US,D,20110927,000000,2.2908,2.4924,2.2818,2.3,32362,0
+FSI.US,D,20110928,000000,2.3458,2.5291,2.1442,2.1901,27950,0
+FSI.US,D,20110929,000000,2.2358,2.2358,2.1534,2.1901,2620,0
+FSI.US,D,20110930,000000,2.1991,2.2084,2.1626,2.1718,1746,0
+FSI.US,D,20111003,000000,2.1901,2.3367,2.1442,2.2175,13874,0
+FSI.US,D,20111004,000000,2.0985,2.0985,1.9243,2.0434,48076,0
+FSI.US,D,20111005,000000,2.0251,2.1901,1.8969,2.1534,27046,0
+FSI.US,D,20111006,000000,2.1718,2.2908,2.1718,2.2084,8294,0
+FSI.US,D,20111007,000000,2.2725,2.4467,2.1534,2.2542,17855,0
+FSI.US,D,20111010,000000,2.2267,2.2908,2.0159,2.1901,34451,0
+FSI.US,D,20111011,000000,2.1167,2.2908,2.0618,2.2634,33394,0
+FSI.US,D,20111012,000000,2.2451,2.2908,2.2084,2.2542,12195,0
+FSI.US,D,20111013,000000,2.1809,2.3733,2.1809,2.3733,16692,0
+FSI.US,D,20111014,000000,2.4008,2.694,2.4008,2.6024,23086,0
+FSI.US,D,20111017,000000,2.6665,2.6665,2.3916,2.5474,18487,0
+FSI.US,D,20111018,000000,2.5016,2.6665,2.5016,2.5657,4770,0
+FSI.US,D,20111019,000000,2.52,2.7032,2.4649,2.584,8827,0
+FSI.US,D,20111020,000000,2.5107,2.5933,2.5107,2.52,10178,0
+FSI.US,D,20111021,000000,2.5383,2.7032,2.5383,2.6665,2946,0
+FSI.US,D,20111024,000000,2.6299,2.8315,2.6024,2.6482,12731,0
+FSI.US,D,20111025,000000,2.7857,2.7857,2.6573,2.7032,12962,0
+FSI.US,D,20111026,000000,2.7032,2.7032,2.4283,2.5657,17576,0
+FSI.US,D,20111027,000000,2.6207,2.749,2.4467,2.5016,38335,0
+FSI.US,D,20111028,000000,2.4649,2.5933,2.4649,2.5291,5298,0
+FSI.US,D,20111031,000000,2.5291,2.6116,2.5291,2.5291,2346,0
+FSI.US,D,20111101,000000,2.5291,2.6116,2.52,2.5749,10743,0
+FSI.US,D,20111102,000000,2.5566,2.6116,2.5291,2.5657,3505,0
+FSI.US,D,20111103,000000,2.5657,2.6573,2.5383,2.584,14800,0
+FSI.US,D,20111104,000000,2.5933,2.6573,2.5933,2.6573,2346,0
+FSI.US,D,20111107,000000,2.7032,2.7032,2.5383,2.6024,7744,0
+FSI.US,D,20111108,000000,2.6116,2.7032,2.5749,2.6573,8830,0
+FSI.US,D,20111109,000000,2.6207,2.6299,2.5016,2.584,11305,0
+FSI.US,D,20111110,000000,2.6299,2.6299,2.5016,2.5749,6283,0
+FSI.US,D,20111111,000000,2.5474,2.6116,2.5474,2.6116,2674,0
+FSI.US,D,20111114,000000,2.6116,2.6116,2.41,2.5566,14414,0
+FSI.US,D,20111115,000000,2.7673,2.9322,2.7124,2.7307,166150,0
+FSI.US,D,20111116,000000,2.7582,2.8865,2.6207,2.7398,45692,0
+FSI.US,D,20111117,000000,2.749,2.749,2.6482,2.6849,12137,0
+FSI.US,D,20111118,000000,2.6391,2.749,2.6116,2.7398,19672,0
+FSI.US,D,20111121,000000,2.6482,2.749,2.6116,2.7398,10823,0
+FSI.US,D,20111122,000000,2.7673,2.7673,2.6207,2.6573,3928,0
+FSI.US,D,20111123,000000,2.6665,2.6665,2.2908,2.5474,59577,0
+FSI.US,D,20111125,000000,2.5657,2.5749,2.5657,2.5749,2934,0
+FSI.US,D,20111128,000000,2.6024,2.6024,2.4741,2.4924,5075,0
+FSI.US,D,20111129,000000,2.4924,2.5657,2.3183,2.4283,19207,0
+FSI.US,D,20111130,000000,2.4375,2.52,2.3824,2.5016,9490,0
+FSI.US,D,20111201,000000,2.5107,2.52,2.4375,2.4375,2430,0
+FSI.US,D,20111202,000000,2.0434,2.5107,2.0342,2.4649,10859,0
+FSI.US,D,20111205,000000,2.4008,2.4741,2.4008,2.4741,12130,0
+FSI.US,D,20111206,000000,2.3458,2.4649,2.1626,2.4649,6613,0
+FSI.US,D,20111207,000000,2.4008,2.4741,2.3916,2.4741,3082,0
+FSI.US,D,20111208,000000,2.4649,2.5566,2.3824,2.5566,48398,0
+FSI.US,D,20111209,000000,2.5657,2.5657,2.4008,2.4375,9931,0
+FSI.US,D,20111212,000000,2.4375,2.4649,2.3275,2.3824,21116,0
+FSI.US,D,20111213,000000,2.3275,2.3733,2.1075,2.1075,142800,0
+FSI.US,D,20111214,000000,2.2084,2.2358,2.1075,2.1534,39805,0
+FSI.US,D,20111215,000000,2.1991,2.1991,2.0251,2.1809,45613,0
+FSI.US,D,20111216,000000,2.1809,2.1991,2.0434,2.0526,20649,0
+FSI.US,D,20111219,000000,2.0526,2.1901,2.0251,2.1809,7421,0
+FSI.US,D,20111220,000000,2.1901,2.1901,2.0434,2.1442,28680,0
+FSI.US,D,20111221,000000,2.1259,2.1901,2.0618,2.1351,8190,0
+FSI.US,D,20111222,000000,2.1442,2.1626,2.0434,2.0985,13407,0
+FSI.US,D,20111223,000000,2.1626,2.1626,1.9609,2.0618,18656,0
+FSI.US,D,20111227,000000,2.0068,2.1259,2.0068,2.0985,4562,0
+FSI.US,D,20111228,000000,2.0801,2.0801,1.9426,2.0342,19857,0
+FSI.US,D,20111229,000000,2.0068,2.0801,1.9518,2.0342,27438,0
+FSI.US,D,20111230,000000,2.0618,2.0618,2.0251,2.0618,26247,0
+FSI.US,D,20120103,000000,2.0801,2.1534,2.0251,2.0434,67551,0
+FSI.US,D,20120104,000000,2.0709,2.1075,2.0159,2.0618,21553,0
+FSI.US,D,20120105,000000,2.0709,2.2084,2.0618,2.1534,72159,0
+FSI.US,D,20120106,000000,2.1075,2.3824,1.9609,2.3824,115526,0
+FSI.US,D,20120109,000000,2.2908,2.2908,2.1075,2.1534,25701,0
+FSI.US,D,20120110,000000,2.1991,2.2908,2.1809,2.2084,10487,0
+FSI.US,D,20120111,000000,2.2084,2.2725,2.1626,2.2725,6439,0
+FSI.US,D,20120112,000000,2.2725,2.2725,2.2084,2.2542,6047,0
+FSI.US,D,20120113,000000,2.1534,2.2634,2.1534,2.2634,9003,0
+FSI.US,D,20120117,000000,2.2634,2.3916,2.2451,2.3916,16312,0
+FSI.US,D,20120118,000000,2.3458,2.3824,2.3091,2.3824,2941,0
+FSI.US,D,20120119,000000,2.3824,2.3916,2.2451,2.3091,33236,0
+FSI.US,D,20120120,000000,2.3458,2.3458,2.1534,2.2725,15011,0
+FSI.US,D,20120123,000000,2.2908,2.3183,2.0709,2.1442,60801,0
+FSI.US,D,20120124,000000,2.1442,2.2358,2.0985,2.2358,11611,0
+FSI.US,D,20120125,000000,2.2358,2.2358,2.0709,2.1991,20254,0
+FSI.US,D,20120126,000000,2.2267,2.2267,2.1626,2.1991,5822,0
+FSI.US,D,20120127,000000,2.2267,2.2358,2.1167,2.1718,11504,0
+FSI.US,D,20120130,000000,2.1259,2.1809,1.9793,2.0893,31459,0
+FSI.US,D,20120131,000000,2.0618,2.1534,2.0618,2.1075,6602,0
+FSI.US,D,20120201,000000,2.0985,2.1075,2.0159,2.0985,14045,0
+FSI.US,D,20120202,000000,2.0342,2.1259,2.0342,2.1259,8610,0
+FSI.US,D,20120203,000000,2.1167,2.1167,2.0342,2.1167,5075,0
+FSI.US,D,20120206,000000,2.1075,2.1075,2.0068,2.0985,18204,0
+FSI.US,D,20120207,000000,2.0342,2.0893,2.0251,2.0618,7685,0
+FSI.US,D,20120208,000000,2.0342,2.0434,1.9793,2.0251,6323,0
+FSI.US,D,20120209,000000,2.0068,2.0342,1.9702,1.9793,16806,0
+FSI.US,D,20120210,000000,1.9793,2.0159,1.9702,2.0159,18334,0
+FSI.US,D,20120213,000000,2.0159,2.0251,1.9702,1.9976,17664,0
+FSI.US,D,20120214,000000,2.0159,2.0251,1.9885,2.0251,9058,0
+FSI.US,D,20120215,000000,2.0159,2.0251,1.9702,1.9793,2580,0
+FSI.US,D,20120216,000000,1.9702,2.0434,1.9243,2.0434,20303,0
+FSI.US,D,20120217,000000,2.0526,2.0618,2.0434,2.0526,4343,0
+FSI.US,D,20120221,000000,2.0618,2.0618,1.9243,2.0251,15502,0
+FSI.US,D,20120222,000000,1.9885,2.0985,1.8052,1.9426,93151,0
+FSI.US,D,20120223,000000,2.0159,2.0251,1.9702,2.0159,12463,0
+FSI.US,D,20120224,000000,2.0618,2.0618,2.0251,2.0251,218,0
+FSI.US,D,20120227,000000,2.0251,2.0526,1.9518,2.0526,14732,0
+FSI.US,D,20120228,000000,1.9885,2.0618,1.9702,2.0159,15988,0
+FSI.US,D,20120229,000000,1.9885,2.0526,1.9426,2.0068,17333,0
+FSI.US,D,20120301,000000,2.0068,2.0251,1.9518,2.0159,5602,0
+FSI.US,D,20120302,000000,2.0068,2.0068,1.9702,2.0068,436,0
+FSI.US,D,20120305,000000,2.0159,2.1442,1.9976,2.1442,31782,0
+FSI.US,D,20120306,000000,2.1259,2.1991,2.0893,2.1442,31144,0
+FSI.US,D,20120307,000000,2.1534,2.1718,2.1075,2.1718,20074,0
+FSI.US,D,20120308,000000,2.1626,2.1626,2.0526,2.1075,5129,0
+FSI.US,D,20120309,000000,2.0893,2.1351,2.0801,2.1259,3874,0
+FSI.US,D,20120312,000000,2.1259,2.1351,2.0985,2.1075,2946,0
+FSI.US,D,20120313,000000,2.1075,2.1626,2.0893,2.1626,21962,0
+FSI.US,D,20120314,000000,2.1534,2.1534,2.0618,2.1351,18705,0
+FSI.US,D,20120315,000000,2.1534,2.1534,2.1075,2.1075,7181,0
+FSI.US,D,20120316,000000,2.1534,2.1534,2.0618,2.1442,22089,0
+FSI.US,D,20120319,000000,2.1534,2.1718,2.1259,2.1626,38414,0
+FSI.US,D,20120320,000000,2.1259,2.1809,2.1259,2.1809,3874,0
+FSI.US,D,20120321,000000,2.1809,2.2542,2.1259,2.2542,30281,0
+FSI.US,D,20120322,000000,2.2267,2.2908,2.1718,2.2725,21185,0
+FSI.US,D,20120323,000000,2.2818,2.3183,2.1809,2.2725,36092,0
+FSI.US,D,20120326,000000,2.3183,2.3275,2.3091,2.3275,8640,0
+FSI.US,D,20120327,000000,2.3367,2.3367,2.2451,2.3183,9139,0
+FSI.US,D,20120328,000000,2.2725,2.2725,2.0893,2.1901,23075,0
+FSI.US,D,20120329,000000,2.1901,2.2451,2.1534,2.2451,25623,0
+FSI.US,D,20120330,000000,2.2451,2.2818,2.0618,2.1534,53103,0
+FSI.US,D,20120402,000000,2.0985,2.1901,2.0618,2.1901,12430,0
+FSI.US,D,20120403,000000,2.2175,2.2175,2.1075,2.1991,11463,0
+FSI.US,D,20120404,000000,2.1991,2.1991,2.1351,2.1991,2838,0
+FSI.US,D,20120405,000000,2.1534,2.1901,2.0618,2.0801,10368,0
+FSI.US,D,20120409,000000,2.2175,2.2175,2.0801,2.1991,10417,0
+FSI.US,D,20120410,000000,2.1809,2.2451,2.0618,2.0709,34330,0
+FSI.US,D,20120411,000000,2.0618,2.0618,1.9335,1.9976,60480,0
+FSI.US,D,20120412,000000,1.9976,2.0434,1.9793,2.0159,26507,0
+FSI.US,D,20120413,000000,2.0342,2.0618,1.9426,1.9426,30979,0
+FSI.US,D,20120416,000000,1.9243,2.0801,1.8418,2.0159,31281,0
+FSI.US,D,20120417,000000,2.0251,2.0985,1.8785,2.0434,6678,0
+FSI.US,D,20120418,000000,2.0342,2.0342,1.8327,1.9702,14297,0
+FSI.US,D,20120419,000000,1.9152,1.9426,1.7136,1.7869,68523,0
+FSI.US,D,20120420,000000,1.7227,1.7869,1.6953,1.7044,40930,0
+FSI.US,D,20120423,000000,1.6953,1.7869,1.5944,1.6586,62139,0
+FSI.US,D,20120424,000000,1.5853,1.6403,1.4844,1.5944,135568,0
+FSI.US,D,20120425,000000,1.576,1.6127,1.5028,1.5944,56828,0
+FSI.US,D,20120426,000000,1.5944,1.906,1.5211,1.8785,95055,0
+FSI.US,D,20120427,000000,1.8693,1.9243,1.8693,1.9243,3623,0
+FSI.US,D,20120430,000000,1.8327,1.906,1.8327,1.906,14187,0
+FSI.US,D,20120501,000000,1.8876,1.8876,1.6586,1.7411,37121,0
+FSI.US,D,20120502,000000,1.6403,1.851,1.6403,1.8052,55338,0
+FSI.US,D,20120503,000000,1.7593,1.8327,1.6127,1.7777,61657,0
+FSI.US,D,20120504,000000,1.7502,1.7685,1.6953,1.6953,16020,0
+FSI.US,D,20120507,000000,1.7319,1.7869,1.6586,1.7411,23442,0
+FSI.US,D,20120508,000000,1.6494,1.7411,1.6127,1.7044,25369,0
+FSI.US,D,20120509,000000,1.686,1.7319,1.6127,1.7319,17355,0
+FSI.US,D,20120510,000000,1.7136,1.7227,1.7044,1.7227,3711,0
+FSI.US,D,20120511,000000,1.6403,1.7136,1.5669,1.6494,11356,0
+FSI.US,D,20120514,000000,1.6127,1.6127,1.5303,1.5578,33056,0
+FSI.US,D,20120515,000000,1.512,1.6586,1.512,1.6127,49022,0
+FSI.US,D,20120516,000000,1.5944,1.6127,1.4754,1.5211,55113,0
+FSI.US,D,20120517,000000,1.512,1.5303,1.4754,1.4754,20930,0
+FSI.US,D,20120518,000000,1.4662,1.5303,1.4203,1.4478,37566,0
+FSI.US,D,20120521,000000,1.3745,1.402,1.3011,1.3471,23136,0
+FSI.US,D,20120522,000000,1.3195,1.3287,1.2095,1.2371,38259,0
+FSI.US,D,20120523,000000,1.2095,1.2095,1.1088,1.1362,107075,0
+FSI.US,D,20120524,000000,1.1546,1.3471,1.1546,1.2095,54560,0
+FSI.US,D,20120525,000000,1.2279,1.2738,1.1913,1.2462,2810,0
+FSI.US,D,20120529,000000,1.2738,1.3471,1.2738,1.3195,30020,0
+FSI.US,D,20120530,000000,1.3287,1.3745,1.3287,1.3287,4364,0
+FSI.US,D,20120531,000000,1.3011,1.3011,1.1729,1.2738,22754,0
+FSI.US,D,20120601,000000,1.2187,1.2279,1.2095,1.2095,8602,0
+FSI.US,D,20120604,000000,1.2005,1.2645,1.1913,1.2645,11050,0
+FSI.US,D,20120605,000000,1.2371,1.2371,1.2005,1.2371,4474,0
+FSI.US,D,20120606,000000,1.2645,1.3837,1.2005,1.3471,11287,0
+FSI.US,D,20120607,000000,1.3745,1.512,1.2371,1.3287,40304,0
+FSI.US,D,20120608,000000,1.3011,1.3011,1.2279,1.2921,8294,0
+FSI.US,D,20120612,000000,1.2921,1.3287,1.2738,1.3287,5325,0
+FSI.US,D,20120613,000000,1.3287,1.3287,1.1913,1.3104,9876,0
+FSI.US,D,20120614,000000,1.2738,1.3104,1.2371,1.2371,3399,0
+FSI.US,D,20120615,000000,1.2645,1.3287,1.2279,1.3287,8130,0
+FSI.US,D,20120618,000000,1.3104,1.3654,1.3104,1.3654,13237,0
+FSI.US,D,20120619,000000,1.3195,1.3837,1.2462,1.3287,33619,0
+FSI.US,D,20120620,000000,1.3011,1.3654,1.2095,1.2829,27826,0
+FSI.US,D,20120621,000000,1.2829,1.3287,1.1821,1.3011,21237,0
+FSI.US,D,20120622,000000,1.2829,1.2829,1.2829,1.2829,1200,0
+FSI.US,D,20120626,000000,1.2279,1.3011,1.1729,1.3011,10694,0
+FSI.US,D,20120627,000000,1.3011,1.3011,1.1729,1.2554,11123,0
+FSI.US,D,20120628,000000,1.2554,1.2554,1.2462,1.2554,2346,0
+FSI.US,D,20120629,000000,1.2645,1.3011,1.2645,1.3011,546,0
+FSI.US,D,20120702,000000,1.3011,1.3011,1.1638,1.2738,3601,0
+FSI.US,D,20120703,000000,1.2187,1.3195,1.2187,1.3195,20838,0
+FSI.US,D,20120705,000000,1.3195,1.3287,1.2921,1.3195,8442,0
+FSI.US,D,20120706,000000,1.3195,1.3195,1.2187,1.3195,3476,0
+FSI.US,D,20120709,000000,1.2829,1.3195,1.2645,1.2738,6263,0
+FSI.US,D,20120710,000000,1.2645,1.2829,1.1454,1.2829,20596,0
+FSI.US,D,20120712,000000,1.3287,1.3287,1.3287,1.3287,109,0
+FSI.US,D,20120713,000000,1.3104,1.3104,1.2279,1.2371,6040,0
+FSI.US,D,20120716,000000,1.2371,1.2371,1.0996,1.1913,23791,0
+FSI.US,D,20120717,000000,1.1729,1.2005,0.9989,1.1913,24556,0
+FSI.US,D,20120718,000000,1.1729,1.1729,1.0355,1.118,21826,0
+FSI.US,D,20120719,000000,1.1271,1.1454,1.0538,1.1362,33695,0
+FSI.US,D,20120720,000000,1.1362,1.1454,1.1362,1.1454,8600,0
+FSI.US,D,20120723,000000,1.1638,1.1638,1.0538,1.118,31342,0
+FSI.US,D,20120724,000000,1.0996,1.1088,0.9805,1.0905,12506,0
+FSI.US,D,20120725,000000,1.0996,1.1638,1.0996,1.1638,13297,0
+FSI.US,D,20120726,000000,1.1638,1.2095,1.0996,1.1546,23594,0
+FSI.US,D,20120727,000000,1.118,1.1821,1.0538,1.1638,14362,0
+FSI.US,D,20120730,000000,1.1271,1.2005,1.118,1.2005,3165,0
+FSI.US,D,20120731,000000,1.2095,1.2371,1.118,1.2371,4802,0
+FSI.US,D,20120801,000000,1.1729,1.2371,1.1729,1.2371,2511,0
+FSI.US,D,20120803,000000,1.2187,1.2187,1.1729,1.2187,3165,0
+FSI.US,D,20120806,000000,1.2005,1.2187,1.2005,1.2005,2018,0
+FSI.US,D,20120807,000000,1.2187,1.2279,1.2187,1.2279,4846,0
+FSI.US,D,20120808,000000,1.1913,1.2371,1.1454,1.2371,5473,0
+FSI.US,D,20120809,000000,1.1729,1.2371,1.1362,1.2371,17467,0
+FSI.US,D,20120810,000000,1.2095,1.2095,1.1638,1.2095,764,0
+FSI.US,D,20120813,000000,1.2005,1.2095,1.2005,1.2095,382,0
+FSI.US,D,20120814,000000,1.1546,1.2005,1.1362,1.2005,1492,0
+FSI.US,D,20120815,000000,1.0538,1.1913,1.0538,1.1913,10688,0
+FSI.US,D,20120816,000000,1.2005,1.2095,1.1913,1.1913,9241,0
+FSI.US,D,20120817,000000,1.1821,1.2095,1.0538,1.1638,17513,0
+FSI.US,D,20120821,000000,1.2005,1.2095,1.1638,1.1913,7014,0
+FSI.US,D,20120822,000000,1.1729,1.1913,1.1454,1.1913,3547,0
+FSI.US,D,20120823,000000,1.1362,1.1913,1.1362,1.1729,3002,0
+FSI.US,D,20120824,000000,1.0813,1.2005,1.0813,1.1821,5674,0
+FSI.US,D,20120827,000000,1.1821,1.1913,1.1821,1.1913,3165,0
+FSI.US,D,20120828,000000,1.1362,1.2005,1.0263,1.2005,4146,0
+FSI.US,D,20120829,000000,1.1821,1.1821,1.0446,1.1638,27829,0
+FSI.US,D,20120830,000000,1.0629,1.1271,1.0446,1.1271,4441,0
+FSI.US,D,20120831,000000,1.118,1.1821,1.118,1.1546,10386,0
+FSI.US,D,20120904,000000,1.118,1.1729,1.0629,1.1454,5348,0
+FSI.US,D,20120905,000000,1.1729,1.1729,1.1729,1.1729,1162,0
+FSI.US,D,20120907,000000,1.1638,1.2005,1.1088,1.1638,24057,0
+FSI.US,D,20120910,000000,1.1546,1.1546,1.0996,1.1546,11212,0
+FSI.US,D,20120911,000000,1.1546,1.1729,1.1546,1.1638,3711,0
+FSI.US,D,20120912,000000,1.1362,1.1729,1.0996,1.1729,6130,0
+FSI.US,D,20120913,000000,1.1454,1.1729,1.118,1.1729,6745,0
+FSI.US,D,20120914,000000,1.1638,1.1729,1.1088,1.1638,20353,0
+FSI.US,D,20120917,000000,1.1454,1.1638,1.118,1.1638,654,0
+FSI.US,D,20120918,000000,1.1454,1.1913,1.1454,1.1913,7531,0
+FSI.US,D,20120919,000000,1.1821,1.1913,1.1454,1.1913,1965,0
+FSI.US,D,20120920,000000,1.1546,1.1913,1.0996,1.1638,15058,0
+FSI.US,D,20120921,000000,1.1454,1.2095,1.1454,1.2095,35211,0
+FSI.US,D,20120924,000000,1.1821,1.2187,1.1821,1.2005,6271,0
+FSI.US,D,20120925,000000,1.2187,1.2554,1.1913,1.2554,14029,0
+FSI.US,D,20120926,000000,1.2462,1.2554,1.2005,1.2554,1200,0
+FSI.US,D,20120927,000000,1.2554,1.2829,1.2462,1.2645,4520,0
+FSI.US,D,20120928,000000,1.2371,1.2645,1.2095,1.2645,1200,0
+FSI.US,D,20121001,000000,1.2645,1.3471,1.2645,1.2829,9330,0
+FSI.US,D,20121002,000000,1.2829,1.576,1.2829,1.457,13860,0
+FSI.US,D,20121003,000000,1.4662,1.4662,1.2829,1.3287,14874,0
+FSI.US,D,20121004,000000,1.3287,1.3287,1.2645,1.3287,11677,0
+FSI.US,D,20121005,000000,1.3104,1.3287,1.2921,1.3287,546,0
+FSI.US,D,20121008,000000,1.2829,1.3195,1.2645,1.2645,7148,0
+FSI.US,D,20121009,000000,1.2645,1.3287,1.2645,1.3287,3820,0
+FSI.US,D,20121011,000000,1.3287,1.3928,1.3287,1.3928,508,0
+FSI.US,D,20121012,000000,1.3745,1.3745,1.2371,1.3471,9822,0
+FSI.US,D,20121015,000000,1.3378,1.3378,1.3378,1.3378,109,0
+FSI.US,D,20121017,000000,1.3654,1.3654,1.3011,1.3378,1746,0
+FSI.US,D,20121018,000000,1.3287,1.4203,1.3287,1.4203,19310,0
+FSI.US,D,20121019,000000,1.3745,1.4203,1.3745,1.4203,218,0
+FSI.US,D,20121024,000000,1.4111,1.4111,1.4111,1.4111,218,0
+FSI.US,D,20121025,000000,1.3928,1.3928,1.3287,1.3837,764,0
+FSI.US,D,20121026,000000,1.3562,1.3562,1.2371,1.3287,8403,0
+FSI.US,D,20121031,000000,1.2921,1.2921,1.2921,1.2921,109,0
+FSI.US,D,20121101,000000,1.2921,1.2921,1.2921,1.2921,218,0
+FSI.US,D,20121102,000000,1.2005,1.2738,1.2005,1.2738,30852,0
+FSI.US,D,20121105,000000,1.2738,1.3745,1.2005,1.2921,7283,0
+FSI.US,D,20121106,000000,1.2829,1.3011,1.2738,1.3011,3002,0
+FSI.US,D,20121108,000000,1.2645,1.3104,1.1913,1.3011,2728,0
+FSI.US,D,20121109,000000,1.2738,1.3287,1.2738,1.2829,436,0
+FSI.US,D,20121112,000000,1.2829,1.3287,1.2829,1.3287,436,0
+FSI.US,D,20121113,000000,1.3471,1.4662,1.1913,1.2829,18117,0
+FSI.US,D,20121114,000000,1.2829,1.2829,1.2371,1.2371,546,0
+FSI.US,D,20121115,000000,1.1913,1.1913,1.1821,1.1821,3096,0
+FSI.US,D,20121116,000000,1.1454,1.1546,1.1454,1.1454,4584,0
+FSI.US,D,20121119,000000,1.0813,1.1362,0.9622,1.1271,38885,0
+FSI.US,D,20121120,000000,1.0905,1.1271,1.0905,1.0996,982,0
+FSI.US,D,20121121,000000,1.118,1.118,0.9529,1.0905,9166,0
+FSI.US,D,20121123,000000,1.118,1.1638,1.118,1.1638,218,0
+FSI.US,D,20121126,000000,1.1454,1.1454,1.0996,1.0996,13030,0
+FSI.US,D,20121127,000000,1.0538,1.1088,1.008,1.1088,6146,0
+FSI.US,D,20121128,000000,1.0996,1.0996,1.0905,1.0996,3422,0
+FSI.US,D,20121129,000000,1.0629,1.0996,1.0629,1.0996,3435,0
+FSI.US,D,20121130,000000,1.0996,1.1913,1.0905,1.1362,28276,0
+FSI.US,D,20121203,000000,1.0996,1.1271,1.0722,1.1271,12572,0
+FSI.US,D,20121204,000000,1.0996,1.1271,1.0996,1.1271,436,0
+FSI.US,D,20121205,000000,1.1821,1.1913,1.0905,1.0905,6048,0
+FSI.US,D,20121206,000000,1.0813,1.0813,1.0722,1.0722,1244,0
+FSI.US,D,20121207,000000,1.0629,1.1454,1.0172,1.1454,14941,0
+FSI.US,D,20121210,000000,1.0996,1.1362,1.0538,1.1362,764,0
+FSI.US,D,20121212,000000,1.0996,1.1088,1.0629,1.1088,3711,0
+FSI.US,D,20121213,000000,1.1088,1.1362,1.0446,1.0905,9189,0
+FSI.US,D,20121214,000000,1.0996,1.1271,1.0538,1.0905,6738,0
+FSI.US,D,20121217,000000,1.0538,1.0905,1.0172,1.0905,3820,0
+FSI.US,D,20121218,000000,1.0722,1.1362,1.0172,1.1271,23423,0
+FSI.US,D,20121219,000000,1.1362,1.1362,1.0996,1.1271,3492,0
+FSI.US,D,20121220,000000,1.0813,1.1546,0.9989,1.1088,21047,0
+FSI.US,D,20121221,000000,1.0538,1.0996,1.0538,1.0996,5238,0
+FSI.US,D,20121224,000000,1.0538,1.0996,1.008,1.0813,8477,0
+FSI.US,D,20121226,000000,1.0629,1.0629,0.9805,1.0355,32340,0
+FSI.US,D,20121227,000000,1.008,1.0172,0.9529,1.008,23210,0
+FSI.US,D,20121228,000000,0.9989,1.0722,0.9622,1.0722,28830,0
+FSI.US,D,20121231,000000,1.0446,1.0629,0.9347,1.0538,29958,0
+FSI.US,D,20130102,000000,1.0172,1.0629,1.0172,1.0629,15494,0
+FSI.US,D,20130103,000000,1.0172,1.0446,0.9622,1.0446,22744,0
+FSI.US,D,20130104,000000,1.0355,1.0355,1.008,1.0263,38957,0
+FSI.US,D,20130107,000000,0.9805,1.0263,0.9438,0.9989,30817,0
+FSI.US,D,20130108,000000,1.008,1.0172,0.9164,1.008,21479,0
+FSI.US,D,20130109,000000,1.008,1.0263,0.9622,1.0263,20155,0
+FSI.US,D,20130110,000000,1.0172,1.0263,0.9622,1.0263,15447,0
+FSI.US,D,20130111,000000,1.0355,1.0355,0.9622,1.0172,20879,0
+FSI.US,D,20130114,000000,1.008,1.0172,0.9438,1.0172,30917,0
+FSI.US,D,20130115,000000,1.0172,1.0172,0.9622,0.9622,37081,0
+FSI.US,D,20130116,000000,1.0263,1.1913,1.0263,1.1546,52907,0
+FSI.US,D,20130117,000000,1.2279,1.3745,1.2005,1.3471,151481,0
+FSI.US,D,20130118,000000,1.2829,1.3745,1.2554,1.3195,17870,0
+FSI.US,D,20130122,000000,1.3287,1.3928,1.2829,1.3837,42405,0
+FSI.US,D,20130123,000000,1.3745,1.3745,1.3011,1.3562,12618,0
+FSI.US,D,20130124,000000,1.3378,1.3378,1.2279,1.3195,28957,0
+FSI.US,D,20130125,000000,1.2738,1.3195,1.1913,1.2921,23880,0
+FSI.US,D,20130128,000000,1.2829,1.2829,1.1913,1.2371,9298,0
+FSI.US,D,20130129,000000,1.2187,1.2829,1.1638,1.2645,5238,0
+FSI.US,D,20130130,000000,1.2279,1.2371,1.1729,1.2187,14471,0
+FSI.US,D,20130131,000000,1.2187,1.2279,1.118,1.2279,12687,0
+FSI.US,D,20130201,000000,1.1913,1.1913,1.1362,1.1454,7650,0
+FSI.US,D,20130204,000000,1.0996,1.1454,1.0996,1.1362,5647,0
+FSI.US,D,20130205,000000,1.1271,1.2371,1.1271,1.2187,7933,0
+FSI.US,D,20130206,000000,1.2095,1.2279,1.118,1.1729,12485,0
+FSI.US,D,20130207,000000,1.1821,1.2279,1.1821,1.2279,2182,0
+FSI.US,D,20130208,000000,1.1913,1.2738,1.1362,1.2371,42301,0
+FSI.US,D,20130211,000000,1.2554,1.2554,1.1454,1.1729,21281,0
+FSI.US,D,20130212,000000,1.1454,1.1546,1.0813,1.1454,14943,0
+FSI.US,D,20130213,000000,1.1546,1.1821,1.1088,1.1362,18470,0
+FSI.US,D,20130214,000000,1.1638,1.1638,1.1088,1.1362,5238,0
+FSI.US,D,20130215,000000,1.1362,1.1821,1.1088,1.1362,21657,0
+FSI.US,D,20130219,000000,1.1271,1.1454,1.0813,1.1454,48654,0
+FSI.US,D,20130220,000000,1.1271,1.1729,1.1271,1.1454,24681,0
+FSI.US,D,20130221,000000,1.1454,1.1454,1.0813,1.1454,40253,0
+FSI.US,D,20130222,000000,1.1729,1.1729,1.0813,1.1454,11383,0
+FSI.US,D,20130225,000000,1.118,1.1454,1.1088,1.1362,4474,0
+FSI.US,D,20130226,000000,1.1362,1.1362,1.0629,1.0996,30792,0
+FSI.US,D,20130227,000000,1.0629,1.1271,1.0629,1.118,16195,0
+FSI.US,D,20130228,000000,1.0629,1.118,1.0538,1.118,33228,0
+FSI.US,D,20130301,000000,1.0996,1.1271,1.0629,1.0996,5439,0
+FSI.US,D,20130304,000000,1.0813,1.0813,1.0629,1.0813,32249,0
+FSI.US,D,20130305,000000,1.0722,1.0722,1.0355,1.0355,20337,0
+FSI.US,D,20130306,000000,1.0263,1.0905,1.0263,1.0722,1474,0
+FSI.US,D,20130307,000000,1.0629,1.0629,1.0263,1.0355,9684,0
+FSI.US,D,20130308,000000,1.0355,1.0538,1.008,1.0263,20422,0
+FSI.US,D,20130311,000000,1.0263,1.0446,0.9896,1.0355,19157,0
+FSI.US,D,20130312,000000,1.0446,1.0446,1.008,1.0355,5893,0
+FSI.US,D,20130313,000000,1.0355,1.0355,1.008,1.0263,12005,0
+FSI.US,D,20130314,000000,1.0446,1.0538,1.0263,1.0263,874,0
+FSI.US,D,20130315,000000,1.0172,1.0263,1.008,1.0172,7966,0
+FSI.US,D,20130318,000000,1.008,1.0538,1.008,1.0172,14157,0
+FSI.US,D,20130319,000000,1.008,1.0172,1.008,1.0172,12005,0
+FSI.US,D,20130320,000000,1.0538,1.0538,0.9896,1.0446,10450,0
+FSI.US,D,20130321,000000,1.0446,1.0538,1.0263,1.0538,5194,0
+FSI.US,D,20130322,000000,1.0263,1.0538,1.0263,1.0355,3601,0
+FSI.US,D,20130325,000000,1.0446,1.0722,1.0446,1.0629,1528,0
+FSI.US,D,20130326,000000,1.0629,1.0629,1.0538,1.0629,4038,0
+FSI.US,D,20130327,000000,1.0629,1.0629,1.0629,1.0629,601,0
+FSI.US,D,20130328,000000,1.0629,1.118,1.0629,1.118,5292,0
+FSI.US,D,20130401,000000,1.118,1.118,1.0996,1.118,5904,0
+FSI.US,D,20130402,000000,1.0355,1.0446,0.9622,0.9989,32802,0
+FSI.US,D,20130403,000000,1.0263,1.0263,1.0172,1.0263,2074,0
+FSI.US,D,20130404,000000,1.008,1.008,0.9989,1.008,17486,0
+FSI.US,D,20130405,000000,0.9805,1.008,0.9713,0.9805,5784,0
+FSI.US,D,20130408,000000,0.9529,0.9896,0.9438,0.9622,15802,0
+FSI.US,D,20130409,000000,0.9622,0.9622,0.9438,0.9622,13968,0
+FSI.US,D,20130410,000000,0.9896,0.9896,0.9347,0.9438,29396,0
+FSI.US,D,20130411,000000,0.9164,0.9529,0.8705,0.9347,36910,0
+FSI.US,D,20130412,000000,0.9164,0.9164,0.8705,0.8705,38983,0
+FSI.US,D,20130415,000000,0.8431,0.8431,0.7514,0.788,57489,0
+FSI.US,D,20130416,000000,0.8156,0.8156,0.7331,0.7789,23511,0
+FSI.US,D,20130417,000000,0.7331,0.8064,0.7056,0.7423,83460,0
+FSI.US,D,20130418,000000,0.7331,0.898,0.7147,0.8889,29484,0
+FSI.US,D,20130419,000000,0.7331,0.8705,0.7331,0.8339,99243,0
+FSI.US,D,20130422,000000,0.8247,0.8247,0.788,0.788,6018,0
+FSI.US,D,20130423,000000,0.7789,0.7789,0.7423,0.7789,25862,0
+FSI.US,D,20130424,000000,0.7606,0.7789,0.7606,0.7789,1746,0
+FSI.US,D,20130425,000000,0.7423,0.7514,0.724,0.724,53608,0
+FSI.US,D,20130426,000000,0.724,0.724,0.6873,0.724,55601,0
+FSI.US,D,20130429,000000,0.7056,0.7056,0.6507,0.6964,52095,0
+FSI.US,D,20130430,000000,0.669,0.7697,0.669,0.7331,14078,0
+FSI.US,D,20130501,000000,0.7056,0.7331,0.678,0.678,8403,0
+FSI.US,D,20130502,000000,0.669,0.6873,0.669,0.6873,10001,0
+FSI.US,D,20130503,000000,0.6873,0.724,0.669,0.7056,14156,0
+FSI.US,D,20130506,000000,0.724,0.724,0.7147,0.724,10586,0
+FSI.US,D,20130507,000000,0.724,0.7697,0.724,0.7606,9327,0
+FSI.US,D,20130508,000000,0.7423,0.7514,0.7423,0.7514,1855,0
+FSI.US,D,20130509,000000,0.7697,0.7697,0.724,0.7423,11075,0
+FSI.US,D,20130510,000000,0.7423,0.7514,0.7423,0.7514,5896,0
+FSI.US,D,20130513,000000,0.7331,0.898,0.7331,0.8522,30952,0
+FSI.US,D,20130514,000000,0.8522,0.8889,0.8247,0.8889,33331,0
+FSI.US,D,20130515,000000,0.8889,0.898,0.8705,0.8889,29646,0
+FSI.US,D,20130516,000000,0.8705,0.8889,0.8064,0.8339,53365,0
+FSI.US,D,20130517,000000,0.8797,0.8797,0.7514,0.7606,7639,0
+FSI.US,D,20130520,000000,0.7423,0.7789,0.7331,0.7514,17282,0
+FSI.US,D,20130521,000000,0.7147,0.7514,0.7147,0.7514,4735,0
+FSI.US,D,20130522,000000,0.7331,0.7697,0.7147,0.7697,35291,0
+FSI.US,D,20130523,000000,0.7331,0.7789,0.7331,0.7606,1692,0
+FSI.US,D,20130524,000000,0.7789,0.7789,0.7789,0.7789,109,0
+FSI.US,D,20130528,000000,0.8156,0.8156,0.8156,0.8156,109,0
+FSI.US,D,20130529,000000,0.7972,0.8064,0.7331,0.7697,12131,0
+FSI.US,D,20130530,000000,0.7331,0.8064,0.7331,0.8064,13778,0
+FSI.US,D,20130531,000000,0.8064,0.8156,0.788,0.8156,6286,0
+FSI.US,D,20130603,000000,0.8064,0.8064,0.8064,0.8064,415,0
+FSI.US,D,20130604,000000,0.8064,0.8064,0.8064,0.8064,654,0
+FSI.US,D,20130605,000000,0.7972,0.8064,0.7789,0.7789,2838,0
+FSI.US,D,20130606,000000,0.7606,0.7789,0.7514,0.7789,928,0
+FSI.US,D,20130607,000000,0.7514,0.7789,0.7056,0.7147,5292,0
+FSI.US,D,20130610,000000,0.724,0.7697,0.724,0.7331,7930,0
+FSI.US,D,20130611,000000,0.724,0.7331,0.7056,0.7331,5605,0
+FSI.US,D,20130612,000000,0.724,0.7331,0.7147,0.7331,2674,0
+FSI.US,D,20130613,000000,0.724,0.7331,0.7056,0.7056,11680,0
+FSI.US,D,20130614,000000,0.724,0.7331,0.6873,0.7331,38832,0
+FSI.US,D,20130617,000000,0.7056,0.7331,0.7056,0.7147,8719,0
+FSI.US,D,20130618,000000,0.7147,0.7331,0.6873,0.724,4216,0
+FSI.US,D,20130619,000000,0.7056,0.724,0.7056,0.724,4802,0
+FSI.US,D,20130620,000000,0.6964,0.7147,0.6964,0.7147,982,0
+FSI.US,D,20130621,000000,0.7331,0.7331,0.678,0.6964,8958,0
+FSI.US,D,20130624,000000,0.6964,0.7147,0.6964,0.7147,1637,0
+FSI.US,D,20130625,000000,0.724,0.7331,0.6964,0.7331,2756,0
+FSI.US,D,20130626,000000,0.6873,0.724,0.678,0.7147,874,0
+FSI.US,D,20130628,000000,0.7147,0.724,0.6873,0.724,7094,0
+FSI.US,D,20130701,000000,0.7514,0.7697,0.7147,0.7331,8516,0
+FSI.US,D,20130702,000000,0.7514,0.7789,0.7514,0.7789,3165,0
+FSI.US,D,20130703,000000,0.7697,0.7697,0.7147,0.7331,7393,0
+FSI.US,D,20130705,000000,0.724,0.7697,0.724,0.7331,3492,0
+FSI.US,D,20130708,000000,0.7697,0.7789,0.7514,0.7789,9243,0
+FSI.US,D,20130709,000000,0.7606,0.7697,0.724,0.7606,8633,0
+FSI.US,D,20130710,000000,0.724,0.7697,0.724,0.7697,436,0
+FSI.US,D,20130711,000000,0.788,0.8247,0.7606,0.8247,33176,0
+FSI.US,D,20130712,000000,0.8613,0.898,0.8613,0.8889,33562,0
+FSI.US,D,20130715,000000,0.898,1.0172,0.898,1.0172,32012,0
+FSI.US,D,20130716,000000,1.1546,1.2279,0.8889,0.9529,139633,0
+FSI.US,D,20130717,000000,0.9713,1.008,0.9072,0.9989,12002,0
+FSI.US,D,20130718,000000,0.9713,1.0996,0.9713,1.008,31671,0
+FSI.US,D,20130719,000000,1.008,1.0813,1.008,1.0263,11459,0
+FSI.US,D,20130722,000000,1.0355,1.1913,1.0355,1.1729,48814,0
+FSI.US,D,20130723,000000,1.1913,1.1913,1.0996,1.1821,16314,0
+FSI.US,D,20130724,000000,1.1454,1.1821,1.1454,1.1821,1092,0
+FSI.US,D,20130725,000000,1.0996,1.2371,1.0905,1.2371,5407,0
+FSI.US,D,20130726,000000,1.1638,1.1913,1.118,1.1729,30011,0
+FSI.US,D,20130729,000000,1.1454,1.1454,1.0996,1.1454,14046,0
+FSI.US,D,20130730,000000,1.118,1.1271,1.0813,1.1271,9007,0
+FSI.US,D,20130731,000000,1.0996,1.0996,1.0538,1.0996,4911,0
+FSI.US,D,20130801,000000,1.0905,1.118,1.0538,1.118,7917,0
+FSI.US,D,20130802,000000,1.0996,1.0996,1.0538,1.0996,1593,0
+FSI.US,D,20130805,000000,1.0996,1.1362,1.0538,1.1271,20929,0
+FSI.US,D,20130806,000000,1.0996,1.1362,1.0905,1.1362,2182,0
+FSI.US,D,20130807,000000,1.118,1.1362,1.118,1.118,982,0
+FSI.US,D,20130808,000000,1.1271,1.1454,1.1271,1.1454,1309,0
+FSI.US,D,20130809,000000,1.1088,1.1271,1.0629,1.1088,2511,0
+FSI.US,D,20130812,000000,1.1454,1.1454,1.1088,1.1362,8986,0
+FSI.US,D,20130814,000000,1.1088,1.1271,1.0629,1.118,9712,0
+FSI.US,D,20130815,000000,1.1362,1.1454,1.1362,1.1454,7260,0
+FSI.US,D,20130816,000000,1.1362,1.1362,1.0263,1.1362,3082,0
+FSI.US,D,20130819,000000,1.118,1.118,0.9347,0.9989,26595,0
+FSI.US,D,20130820,000000,1.008,1.008,0.9713,0.9713,3152,0
+FSI.US,D,20130821,000000,0.9896,1.0446,0.9713,0.9989,7312,0
+FSI.US,D,20130822,000000,1.0538,1.0722,1.008,1.0172,3325,0
+FSI.US,D,20130823,000000,1.0446,1.0446,0.9896,0.9989,3382,0
+FSI.US,D,20130826,000000,1.0538,1.0538,0.9438,1.008,47800,0
+FSI.US,D,20130827,000000,1.0355,1.0355,0.9896,1.0355,5238,0
+FSI.US,D,20130828,000000,1.0172,1.0355,1.0172,1.0355,218,0
+FSI.US,D,20130829,000000,0.9805,1.0629,0.9805,1.0263,23747,0
+FSI.US,D,20130830,000000,1.0538,1.0813,1.008,1.0355,12621,0
+FSI.US,D,20130903,000000,1.0263,1.0813,0.9713,1.0355,46926,0
+FSI.US,D,20130904,000000,0.9989,1.0446,0.9622,0.9989,4911,0
+FSI.US,D,20130905,000000,1.0538,1.0538,0.9438,1.008,44962,0
+FSI.US,D,20130909,000000,1.008,1.0263,1.008,1.0263,17025,0
+FSI.US,D,20130910,000000,1.0446,1.0446,0.9896,1.0263,2400,0
+FSI.US,D,20130911,000000,1.0172,1.0446,1.008,1.0446,4366,0
+FSI.US,D,20130912,000000,1.0263,1.0446,0.9713,1.0355,7639,0
+FSI.US,D,20130913,000000,1.0172,1.0446,0.9805,0.9896,7312,0
+FSI.US,D,20130916,000000,0.9896,1.0172,0.9896,1.0172,4565,0
+FSI.US,D,20130917,000000,0.9805,1.0263,0.9805,1.0172,2620,0
+FSI.US,D,20130918,000000,0.9896,1.0996,0.9896,1.0538,22574,0
+FSI.US,D,20130919,000000,1.0538,1.0996,1.008,1.0446,45725,0
+FSI.US,D,20130920,000000,1.008,1.0446,1.008,1.0446,1528,0
+FSI.US,D,20130923,000000,1.0172,1.0629,1.0172,1.0629,1200,0
+FSI.US,D,20130924,000000,1.0263,1.0538,1.0263,1.0538,6193,0
+FSI.US,D,20130925,000000,1.0355,1.0538,0.9713,1.0263,14242,0
+FSI.US,D,20130926,000000,0.9896,1.0538,0.9896,1.0172,26763,0
+FSI.US,D,20130927,000000,1.0355,1.0355,1.0355,1.0355,7420,0
+FSI.US,D,20130930,000000,0.9622,1.0538,0.9622,1.0263,47401,0
+FSI.US,D,20131001,000000,1.008,1.0263,0.9896,1.0172,6821,0
+FSI.US,D,20131002,000000,1.008,1.0263,1.008,1.0172,6985,0
+FSI.US,D,20131003,000000,1.008,1.008,0.9896,0.9989,8403,0
+FSI.US,D,20131004,000000,0.9989,1.0355,0.9896,1.0263,4692,0
+FSI.US,D,20131007,000000,1.0355,1.0629,0.9805,0.9805,38222,0
+FSI.US,D,20131008,000000,0.9989,1.008,0.9347,0.9989,38396,0
+FSI.US,D,20131009,000000,0.9989,0.9989,0.9529,0.9896,9453,0
+FSI.US,D,20131010,000000,0.9896,1.0263,0.9713,1.0263,88833,0
+FSI.US,D,20131011,000000,0.9438,1.008,0.9347,0.9989,15274,0
+FSI.US,D,20131014,000000,0.9438,1.008,0.9438,1.008,2634,0
+FSI.US,D,20131015,000000,1.008,1.008,0.9438,0.9989,7012,0
+FSI.US,D,20131016,000000,0.9713,1.008,0.9347,0.9989,23791,0
+FSI.US,D,20131018,000000,1.008,1.008,1.008,1.008,90513,0
+FSI.US,D,20131022,000000,1.008,1.008,0.9256,0.9438,10146,0
+FSI.US,D,20131023,000000,0.9896,0.9896,0.8797,0.9438,45850,0
+FSI.US,D,20131024,000000,0.9347,0.9438,0.9072,0.9072,36103,0
+FSI.US,D,20131025,000000,0.9438,0.9438,0.898,0.9164,17822,0
+FSI.US,D,20131028,000000,0.898,0.9164,0.898,0.9164,1528,0
+FSI.US,D,20131029,000000,0.9164,0.9164,0.9164,0.9164,181,0
+FSI.US,D,20131030,000000,0.9164,0.9256,0.9072,0.9164,14206,0
+FSI.US,D,20131031,000000,0.898,0.9164,0.8797,0.8889,16042,0
+FSI.US,D,20131101,000000,0.9164,0.9164,0.8522,0.9072,1092,0
+FSI.US,D,20131104,000000,0.8797,0.9072,0.8797,0.9072,21467,0
+FSI.US,D,20131105,000000,0.8797,0.9072,0.8431,0.898,7367,0
+FSI.US,D,20131107,000000,0.8613,0.8889,0.8613,0.8705,982,0
+FSI.US,D,20131108,000000,0.8522,0.8889,0.8431,0.8613,36809,0
+FSI.US,D,20131111,000000,0.8705,0.898,0.8431,0.898,10502,0
+FSI.US,D,20131112,000000,0.9256,0.9256,0.8797,0.9164,3711,0
+FSI.US,D,20131113,000000,0.8797,0.9256,0.8705,0.9072,2838,0
+FSI.US,D,20131114,000000,0.8797,0.9164,0.8705,0.9164,10694,0
+FSI.US,D,20131115,000000,0.8889,0.9164,0.8431,0.8431,6592,0
+FSI.US,D,20131118,000000,0.9072,0.9072,0.7789,0.8613,50593,0
+FSI.US,D,20131119,000000,0.8339,0.8705,0.7789,0.8247,14287,0
+FSI.US,D,20131120,000000,0.8522,0.8522,0.8247,0.8247,6657,0
+FSI.US,D,20131121,000000,0.8064,0.8522,0.788,0.8156,12120,0
+FSI.US,D,20131122,000000,0.8156,0.8522,0.7972,0.8339,52977,0
+FSI.US,D,20131125,000000,0.8247,0.8339,0.8156,0.8339,1965,0
+FSI.US,D,20131126,000000,0.8064,0.8247,0.8064,0.8064,4975,0
+FSI.US,D,20131127,000000,0.8064,0.8064,0.7606,0.7972,34802,0
+FSI.US,D,20131129,000000,0.7972,0.7972,0.7972,0.7972,1092,0
+FSI.US,D,20131202,000000,0.7606,0.8064,0.7606,0.8064,3741,0
+FSI.US,D,20131203,000000,0.7789,0.7789,0.6964,0.7697,39947,0
+FSI.US,D,20131204,000000,0.7972,0.7972,0.7972,0.7972,109,0
+FSI.US,D,20131205,000000,0.7697,0.7697,0.7514,0.7514,10148,0
+FSI.US,D,20131206,000000,0.7331,0.7697,0.7331,0.7697,7942,0
+FSI.US,D,20131209,000000,0.7697,0.7697,0.7423,0.7697,1637,0
+FSI.US,D,20131210,000000,0.7331,0.7697,0.7331,0.7514,4146,0
+FSI.US,D,20131211,000000,0.7423,0.7514,0.7331,0.7331,3455,0
+FSI.US,D,20131212,000000,0.7331,0.8156,0.7331,0.7697,17302,0
+FSI.US,D,20131213,000000,0.7423,0.7606,0.7423,0.7606,480,0
+FSI.US,D,20131216,000000,0.7423,0.7697,0.724,0.7697,5907,0
+FSI.US,D,20131217,000000,0.7331,0.8431,0.7331,0.8064,17299,0
+FSI.US,D,20131218,000000,0.8339,0.8339,0.724,0.8156,23157,0
+FSI.US,D,20131219,000000,0.7514,0.8064,0.724,0.7697,19436,0
+FSI.US,D,20131220,000000,0.9072,0.9072,0.7514,0.8064,36523,0
+FSI.US,D,20131223,000000,0.8431,0.9072,0.8247,0.8705,21826,0
+FSI.US,D,20131224,000000,0.8797,0.9164,0.8797,0.8797,1149,0
+FSI.US,D,20131226,000000,0.8705,0.8705,0.8705,0.8705,546,0
+FSI.US,D,20131227,000000,0.8431,0.8522,0.8431,0.8522,4256,0
+FSI.US,D,20131230,000000,0.8247,0.8613,0.7789,0.8613,7284,0
+FSI.US,D,20131231,000000,0.8064,0.898,0.7972,0.8797,11786,0
+FSI.US,D,20140102,000000,0.8522,0.8613,0.8522,0.8613,1146,0
+FSI.US,D,20140103,000000,0.9072,0.9072,0.8613,0.8613,1200,0
+FSI.US,D,20140106,000000,0.8889,0.8889,0.8064,0.8247,4038,0
+FSI.US,D,20140107,000000,0.8247,0.8613,0.7972,0.8156,3289,0
+FSI.US,D,20140108,000000,0.7697,0.7789,0.7056,0.7697,85765,0
+FSI.US,D,20140109,000000,0.7423,0.7697,0.7423,0.7697,3042,0
+FSI.US,D,20140110,000000,0.7697,0.7697,0.7514,0.7606,5015,0
+FSI.US,D,20140113,000000,0.7606,0.7697,0.6231,0.7606,15921,0
+FSI.US,D,20140114,000000,0.7423,0.7697,0.7331,0.7697,11622,0
+FSI.US,D,20140115,000000,0.7697,0.7697,0.724,0.7331,6659,0
+FSI.US,D,20140116,000000,0.7606,0.7606,0.7147,0.7147,4817,0
+FSI.US,D,20140117,000000,0.7147,0.7697,0.7147,0.7697,5083,0
+FSI.US,D,20140121,000000,0.7331,0.7789,0.7331,0.7789,16473,0
+FSI.US,D,20140122,000000,0.7789,0.8613,0.7789,0.8522,19425,0
+FSI.US,D,20140123,000000,0.8705,0.8705,0.7789,0.8522,11612,0
+FSI.US,D,20140127,000000,0.8613,0.8613,0.7789,0.8522,13464,0
+FSI.US,D,20140128,000000,0.8339,0.8431,0.7789,0.8339,12800,0
+FSI.US,D,20140129,000000,0.8247,0.8247,0.788,0.8156,1309,0
+FSI.US,D,20140130,000000,0.7789,0.8613,0.7789,0.8613,3874,0
+FSI.US,D,20140131,000000,0.8431,0.8522,0.7789,0.8431,1200,0
+FSI.US,D,20140203,000000,0.8431,0.8431,0.788,0.8247,2029,0
+FSI.US,D,20140204,000000,0.7972,0.8247,0.7789,0.8156,3319,0
+FSI.US,D,20140206,000000,0.788,0.8247,0.7789,0.8247,13336,0
+FSI.US,D,20140207,000000,0.7606,0.8797,0.7331,0.8613,38677,0
+FSI.US,D,20140210,000000,0.8339,0.8613,0.8247,0.8613,2511,0
+FSI.US,D,20140211,000000,0.8339,1.1454,0.788,0.9896,602199,0
+FSI.US,D,20140212,000000,0.9896,1.1088,0.9256,0.9622,73548,0
+FSI.US,D,20140213,000000,0.9164,0.9713,0.9164,0.9347,71633,0
+FSI.US,D,20140214,000000,0.9622,0.9989,0.9256,0.9438,47053,0
+FSI.US,D,20140218,000000,0.9256,1.008,0.9256,0.9713,21909,0
+FSI.US,D,20140219,000000,0.9896,1.0355,0.9622,0.9622,22591,0
+FSI.US,D,20140220,000000,0.9622,1.0996,0.9438,1.0813,297793,0
+FSI.US,D,20140221,000000,1.0996,1.0996,0.9896,1.0172,81374,0
+FSI.US,D,20140224,000000,0.9989,1.0813,0.9529,1.0355,237746,0
+FSI.US,D,20140225,000000,0.9896,1.008,0.8339,0.8705,245532,0
+FSI.US,D,20140226,000000,0.8613,0.9072,0.8156,0.8339,81098,0
+FSI.US,D,20140227,000000,0.7972,0.8431,0.7972,0.8156,76494,0
+FSI.US,D,20140228,000000,0.8156,0.8156,0.7606,0.7606,55957,0
+FSI.US,D,20140303,000000,0.7606,0.788,0.7514,0.788,6913,0
+FSI.US,D,20140304,000000,0.7514,0.7606,0.7423,0.7606,13918,0
+FSI.US,D,20140305,000000,0.7423,0.7789,0.7147,0.7789,87326,0
+FSI.US,D,20140306,000000,0.7789,0.8156,0.669,0.7606,70431,0
+FSI.US,D,20140307,000000,0.7514,0.7697,0.7331,0.7423,24148,0
+FSI.US,D,20140310,000000,0.7056,0.7697,0.7056,0.7331,18257,0
+FSI.US,D,20140311,000000,0.724,0.7514,0.7056,0.7331,10071,0
+FSI.US,D,20140312,000000,0.6964,0.7331,0.6507,0.6873,49571,0
+FSI.US,D,20140313,000000,0.6598,0.6873,0.5956,0.6507,90862,0
+FSI.US,D,20140314,000000,0.6598,0.6598,0.5682,0.5956,81694,0
+FSI.US,D,20140317,000000,0.6414,0.678,0.559,0.614,41946,0
+FSI.US,D,20140318,000000,0.614,0.678,0.5956,0.6414,44382,0
+FSI.US,D,20140319,000000,0.614,0.7423,0.614,0.6873,30332,0
+FSI.US,D,20140320,000000,0.6873,0.7147,0.678,0.6873,29313,0
+FSI.US,D,20140321,000000,0.678,0.7147,0.678,0.7056,21470,0
+FSI.US,D,20140324,000000,0.7423,0.7423,0.6598,0.724,19458,0
+FSI.US,D,20140325,000000,0.724,0.7331,0.6598,0.724,38984,0
+FSI.US,D,20140326,000000,0.6964,0.7331,0.669,0.669,2074,0
+FSI.US,D,20140327,000000,0.7423,0.7423,0.6598,0.6873,15737,0
+FSI.US,D,20140328,000000,0.7056,0.7423,0.6598,0.6873,6194,0
+FSI.US,D,20140331,000000,0.678,0.7423,0.6507,0.724,26060,0
+FSI.US,D,20140401,000000,0.6873,0.724,0.6873,0.6873,9713,0
+FSI.US,D,20140402,000000,0.6873,0.7147,0.614,0.6873,16328,0
+FSI.US,D,20140403,000000,0.6873,0.6873,0.6598,0.6598,12353,0
+FSI.US,D,20140404,000000,0.6598,0.678,0.6507,0.678,7047,0
+FSI.US,D,20140407,000000,0.6507,0.6873,0.5956,0.669,35633,0
+FSI.US,D,20140408,000000,0.6414,0.678,0.6231,0.669,16327,0
+FSI.US,D,20140409,000000,0.6873,0.6873,0.6507,0.6873,3863,0
+FSI.US,D,20140410,000000,0.6873,0.7147,0.669,0.678,10239,0
+FSI.US,D,20140411,000000,0.6598,0.7056,0.6598,0.7056,2303,0
+FSI.US,D,20140414,000000,0.6414,0.669,0.6231,0.6231,31320,0
+FSI.US,D,20140415,000000,0.6414,0.6414,0.5682,0.5774,32628,0
+FSI.US,D,20140416,000000,0.614,0.614,0.5864,0.6048,24925,0
+FSI.US,D,20140417,000000,0.6231,0.7056,0.614,0.6323,22001,0
+FSI.US,D,20140421,000000,0.6323,0.6507,0.6231,0.6414,9464,0
+FSI.US,D,20140422,000000,0.6414,0.6414,0.5956,0.6323,13823,0
+FSI.US,D,20140423,000000,0.6231,0.6414,0.5774,0.6323,4949,0
+FSI.US,D,20140424,000000,0.6323,0.6414,0.5956,0.6231,19943,0
+FSI.US,D,20140425,000000,0.6323,0.6323,0.6231,0.6231,8512,0
+FSI.US,D,20140428,000000,0.6231,0.6323,0.6048,0.6323,4202,0
+FSI.US,D,20140429,000000,0.614,0.6231,0.6048,0.6231,1637,0
+FSI.US,D,20140430,000000,0.6507,0.6507,0.6048,0.6231,3928,0
+FSI.US,D,20140501,000000,0.6048,0.6231,0.6048,0.6231,4091,0
+FSI.US,D,20140502,000000,0.6048,0.614,0.6048,0.614,5286,0
+FSI.US,D,20140505,000000,0.6048,0.614,0.6048,0.614,18988,0
+FSI.US,D,20140506,000000,0.6048,0.6231,0.5956,0.5956,16042,0
+FSI.US,D,20140507,000000,0.5682,0.5956,0.5498,0.5774,28806,0
+FSI.US,D,20140508,000000,0.5682,0.614,0.5498,0.5682,56898,0
+FSI.US,D,20140509,000000,0.5498,0.5774,0.5223,0.5407,28213,0
+FSI.US,D,20140512,000000,0.5498,0.5682,0.5498,0.5682,16278,0
+FSI.US,D,20140513,000000,0.559,0.6048,0.5223,0.5774,27320,0
+FSI.US,D,20140514,000000,0.5407,0.5682,0.5315,0.5682,11404,0
+FSI.US,D,20140515,000000,0.5682,0.5682,0.5407,0.5682,1528,0
+FSI.US,D,20140516,000000,0.5682,0.6323,0.5407,0.6231,47363,0
+FSI.US,D,20140519,000000,0.6323,0.6414,0.614,0.6414,3601,0
+FSI.US,D,20140520,000000,0.6414,0.6414,0.6048,0.6323,3464,0
+FSI.US,D,20140522,000000,0.6323,0.6323,0.614,0.6323,678,0
+FSI.US,D,20140523,000000,0.6231,0.6323,0.5131,0.6323,18840,0
+FSI.US,D,20140527,000000,0.6323,0.669,0.5956,0.6323,4715,0
+FSI.US,D,20140528,000000,0.6414,0.6414,0.5956,0.6048,7966,0
+FSI.US,D,20140529,000000,0.5956,0.6414,0.559,0.6323,6875,0
+FSI.US,D,20140530,000000,0.6048,0.6323,0.5774,0.6048,8948,0
+FSI.US,D,20140602,000000,0.5774,0.6323,0.5774,0.5864,6813,0
+FSI.US,D,20140603,000000,0.5956,0.6048,0.5774,0.6048,1855,0
+FSI.US,D,20140604,000000,0.6048,0.6048,0.6048,0.6048,2182,0
+FSI.US,D,20140605,000000,0.5682,0.6048,0.5498,0.5774,4677,0
+FSI.US,D,20140606,000000,0.5131,0.5864,0.47649,0.5498,44304,0
+FSI.US,D,20140609,000000,0.5774,0.6323,0.47649,0.559,14023,0
+FSI.US,D,20140610,000000,0.5315,0.7789,0.5315,0.6414,55762,0
+FSI.US,D,20140611,000000,0.669,0.7056,0.6048,0.7056,83905,0
+FSI.US,D,20140612,000000,0.7147,0.7147,0.6414,0.7056,9361,0
+FSI.US,D,20140613,000000,0.6873,0.7697,0.6873,0.7697,212218,0
+FSI.US,D,20140616,000000,0.8064,0.8064,0.7514,0.788,18821,0
+FSI.US,D,20140617,000000,0.7972,0.7972,0.7789,0.7972,53232,0
+FSI.US,D,20140618,000000,0.7972,0.8064,0.7606,0.788,16073,0
+FSI.US,D,20140619,000000,0.7514,0.788,0.7514,0.788,5010,0
+FSI.US,D,20140620,000000,0.788,0.788,0.7423,0.7423,14350,0
+FSI.US,D,20140623,000000,0.7514,0.7606,0.6873,0.7606,17728,0
+FSI.US,D,20140624,000000,0.7606,0.7606,0.7606,0.7606,172,0
+FSI.US,D,20140625,000000,0.7972,0.8247,0.7606,0.788,25039,0
+FSI.US,D,20140626,000000,0.724,0.788,0.7056,0.788,20626,0
+FSI.US,D,20140627,000000,0.7606,0.788,0.7331,0.7789,5348,0
+FSI.US,D,20140630,000000,0.7331,0.788,0.7331,0.7697,15465,0
+FSI.US,D,20140701,000000,0.7697,0.7697,0.7606,0.7606,6549,0
+FSI.US,D,20140702,000000,0.7972,0.7972,0.7789,0.788,16151,0
+FSI.US,D,20140703,000000,0.788,0.788,0.7331,0.7697,12219,0
+FSI.US,D,20140707,000000,0.7697,0.7789,0.6873,0.7697,12552,0
+FSI.US,D,20140708,000000,0.7789,0.788,0.7423,0.788,4081,0
+FSI.US,D,20140709,000000,0.7606,0.788,0.7147,0.7789,6270,0
+FSI.US,D,20140710,000000,0.7514,0.788,0.6873,0.6964,18672,0
+FSI.US,D,20140711,000000,0.7147,0.7331,0.678,0.678,7913,0
+FSI.US,D,20140714,000000,0.6873,0.7331,0.6873,0.6873,38744,0
+FSI.US,D,20140715,000000,0.7056,0.7056,0.5682,0.6598,13127,0
+FSI.US,D,20140716,000000,0.6231,0.8889,0.6231,0.7423,986143,0
+FSI.US,D,20140717,000000,0.7514,0.7514,0.678,0.7331,118261,0
+FSI.US,D,20140718,000000,0.6873,0.788,0.6598,0.7331,191530,0
+FSI.US,D,20140721,000000,0.7056,1.0813,0.7056,1.0722,1357859,0
+FSI.US,D,20140722,000000,1.2462,1.3745,1.0722,1.118,2276066,0
+FSI.US,D,20140723,000000,1.1362,1.1362,0.8797,1.0355,530164,0
+FSI.US,D,20140724,000000,1.0355,1.0355,0.9164,0.9805,213359,0
+FSI.US,D,20140725,000000,0.9713,1.0538,0.9256,0.9622,315196,0
+FSI.US,D,20140728,000000,0.9438,1.2829,0.9164,1.2554,1076478,0
+FSI.US,D,20140729,000000,1.2279,1.3011,1.008,1.008,1182318,0
+FSI.US,D,20140730,000000,1.0446,1.3195,1.0172,1.1913,1677621,0
+FSI.US,D,20140731,000000,1.1913,1.3745,1.1088,1.2738,1000644,0
+FSI.US,D,20140801,000000,1.3745,1.4662,1.2371,1.2645,1250684,0
+FSI.US,D,20140804,000000,1.2095,1.3195,1.1362,1.1821,792822,0
+FSI.US,D,20140805,000000,1.2279,1.2279,1.1271,1.1638,214173,0
+FSI.US,D,20140806,000000,1.1271,1.1546,1.0263,1.0813,350217,0
+FSI.US,D,20140807,000000,1.0905,1.1454,1.0355,1.118,108457,0
+FSI.US,D,20140808,000000,1.0905,1.1638,1.0446,1.1362,113087,0
+FSI.US,D,20140811,000000,1.1821,1.2187,1.0996,1.1546,254315,0
+FSI.US,D,20140812,000000,1.1913,1.1913,1.0905,1.1362,82520,0
+FSI.US,D,20140813,000000,1.0722,1.1821,1.008,1.118,145134,0
+FSI.US,D,20140814,000000,1.0813,1.1454,1.0446,1.0813,193525,0
+FSI.US,D,20140815,000000,1.2095,1.3104,1.1362,1.1454,779479,0
+FSI.US,D,20140818,000000,1.1638,1.4203,1.1454,1.4111,1291523,0
+FSI.US,D,20140819,000000,1.3745,1.6494,1.3471,1.576,2225679,0
+FSI.US,D,20140820,000000,1.5395,1.686,1.4754,1.622,1064630,0
+FSI.US,D,20140821,000000,1.622,1.686,1.5303,1.6403,448896,0
+FSI.US,D,20140822,000000,1.7319,1.7777,1.576,1.6036,959956,0
+FSI.US,D,20140825,000000,1.6494,1.6586,1.4936,1.4936,586973,0
+FSI.US,D,20140826,000000,1.5028,1.5578,1.4754,1.4844,260341,0
+FSI.US,D,20140827,000000,1.4844,1.5211,1.4295,1.4478,164472,0
+FSI.US,D,20140828,000000,1.457,1.5395,1.4203,1.4844,203184,0
+FSI.US,D,20140829,000000,1.512,1.7044,1.4662,1.5487,728184,0
+FSI.US,D,20140902,000000,1.5578,1.622,1.5211,1.5578,404875,0
+FSI.US,D,20140903,000000,1.5853,1.5853,1.4203,1.4478,230802,0
+FSI.US,D,20140904,000000,1.4936,1.5303,1.4387,1.4844,108262,0
+FSI.US,D,20140905,000000,1.5028,1.512,1.4203,1.4203,144313,0
+FSI.US,D,20140908,000000,1.512,1.576,1.4295,1.4387,159690,0
+FSI.US,D,20140909,000000,1.4662,1.4662,1.3745,1.3837,211549,0
+FSI.US,D,20140910,000000,1.3745,1.4111,1.2921,1.3745,297443,0
+FSI.US,D,20140911,000000,1.3837,1.3837,1.3378,1.3745,56275,0
+FSI.US,D,20140912,000000,1.3562,1.3745,1.3195,1.3195,101103,0
+FSI.US,D,20140915,000000,1.3654,1.402,1.2921,1.3928,87208,0
+FSI.US,D,20140916,000000,1.402,1.5303,1.3562,1.4478,273245,0
+FSI.US,D,20140917,000000,1.4936,1.4936,1.402,1.4754,33293,0
+FSI.US,D,20140918,000000,1.4478,1.4478,1.3104,1.3195,188509,0
+FSI.US,D,20140919,000000,1.3287,1.3378,1.0813,1.1821,527429,0
+FSI.US,D,20140922,000000,1.1913,1.3562,1.1546,1.1638,206350,0
+FSI.US,D,20140923,000000,1.1729,1.2829,1.0722,1.1729,125596,0
+FSI.US,D,20140924,000000,1.2462,1.2462,1.0996,1.2279,109388,0
+FSI.US,D,20140925,000000,1.2371,1.2829,1.1271,1.2554,172570,0
+FSI.US,D,20140926,000000,1.2462,1.3104,1.1546,1.1729,44278,0
+FSI.US,D,20140929,000000,1.1088,1.2738,1.0905,1.2187,350697,0
+FSI.US,D,20140930,000000,1.2005,1.2462,1.1546,1.1729,82650,0
+FSI.US,D,20141001,000000,1.1729,1.1729,1.0629,1.0996,171546,0
+FSI.US,D,20141002,000000,1.0996,1.1362,1.008,1.0263,253742,0
+FSI.US,D,20141003,000000,1.008,1.0996,0.9256,1.0538,150199,0
+FSI.US,D,20141006,000000,1.0172,1.0996,0.9989,1.0263,72210,0
+FSI.US,D,20141007,000000,0.9896,1.0263,0.9256,0.9805,90177,0
+FSI.US,D,20141008,000000,0.9622,0.9622,0.8797,0.9529,172320,0
+FSI.US,D,20141009,000000,0.9256,0.9805,0.9072,0.9713,63493,0
+FSI.US,D,20141010,000000,0.9622,0.9805,0.9164,0.9438,58179,0
+FSI.US,D,20141013,000000,0.9805,1.0172,0.8797,0.9438,123548,0
+FSI.US,D,20141014,000000,0.9072,1.2371,0.8705,0.9896,1059761,0
+FSI.US,D,20141015,000000,0.9896,1.0996,0.8889,1.0172,463118,0
+FSI.US,D,20141016,000000,1.0263,1.0263,0.9347,0.9438,121388,0
+FSI.US,D,20141017,000000,0.9438,1.0263,0.9164,0.9896,150086,0
+FSI.US,D,20141020,000000,0.9805,1.0996,0.9805,1.0629,180801,0
+FSI.US,D,20141021,000000,1.0538,1.1821,1.0538,1.1454,302743,0
+FSI.US,D,20141022,000000,1.1729,1.1729,1.0172,1.0722,126112,0
+FSI.US,D,20141023,000000,1.0629,1.0996,0.9896,1.0813,88561,0
+FSI.US,D,20141024,000000,1.0905,1.0996,1.0172,1.0263,41433,0
+FSI.US,D,20141027,000000,1.0629,1.0629,0.9622,0.9713,56083,0
+FSI.US,D,20141028,000000,0.9713,1.0538,0.9072,1.0446,58080,0
+FSI.US,D,20141029,000000,1.008,1.0538,0.9438,1.0172,53694,0
+FSI.US,D,20141030,000000,0.9896,1.0355,0.9622,1.0263,36000,0
+FSI.US,D,20141031,000000,1.0263,1.0629,0.9989,1.0446,9590,0
+FSI.US,D,20141103,000000,1.0446,1.0538,1.008,1.008,50055,0
+FSI.US,D,20141104,000000,1.008,1.1638,1.008,1.1638,303203,0
+FSI.US,D,20141105,000000,1.1821,1.1821,1.0538,1.1271,185756,0
+FSI.US,D,20141106,000000,1.118,1.118,1.0722,1.0996,67196,0
+FSI.US,D,20141107,000000,1.0996,1.0996,0.9989,1.0629,117902,0
+FSI.US,D,20141110,000000,1.0355,1.0722,1.0263,1.0446,32874,0
+FSI.US,D,20141111,000000,1.0538,1.0538,0.9989,1.008,41414,0
+FSI.US,D,20141112,000000,1.0355,1.1271,1.0263,1.0629,20452,0
+FSI.US,D,20141113,000000,1.0263,1.0355,0.9896,1.0355,33229,0
+FSI.US,D,20141114,000000,1.0263,1.2829,1.0263,1.2645,247192,0
+FSI.US,D,20141117,000000,1.2645,1.2829,1.0629,1.1638,367080,0
+FSI.US,D,20141118,000000,1.1638,1.2371,1.008,1.0722,158401,0
+FSI.US,D,20141119,000000,1.0722,1.1546,1.0172,1.0629,176695,0
+FSI.US,D,20141120,000000,1.0446,1.0905,1.0263,1.0629,90491,0
+FSI.US,D,20141121,000000,1.0446,1.0813,1.008,1.0355,97882,0
+FSI.US,D,20141124,000000,1.0722,1.118,1.0263,1.0446,95500,0
+FSI.US,D,20141125,000000,1.0538,1.0905,1.0263,1.0538,65948,0
+FSI.US,D,20141126,000000,1.0355,1.0905,0.9896,0.9989,103335,0
+FSI.US,D,20141128,000000,0.9805,0.9896,0.9164,0.9438,98998,0
+FSI.US,D,20141201,000000,0.9164,0.9622,0.9164,0.9622,87171,0
+FSI.US,D,20141202,000000,0.9256,1.0172,0.9256,0.9896,29021,0
+FSI.US,D,20141203,000000,0.9713,0.9896,0.9256,0.9805,41237,0
+FSI.US,D,20141204,000000,0.9805,1.1362,0.9529,1.0355,182216,0
+FSI.US,D,20141205,000000,1.0446,1.0446,1.008,1.0263,27717,0
+FSI.US,D,20141208,000000,0.9989,1.0538,0.9622,1.0355,126756,0
+FSI.US,D,20141209,000000,1.0263,1.0996,0.9164,1.0446,476491,0
+FSI.US,D,20141210,000000,1.0813,1.0813,0.9805,1.008,96742,0
+FSI.US,D,20141211,000000,1.008,1.008,0.9713,0.9896,59677,0
+FSI.US,D,20141212,000000,0.9622,0.9805,0.9347,0.9438,231600,0
+FSI.US,D,20141215,000000,0.9622,0.9989,0.9622,0.9713,29205,0
+FSI.US,D,20141216,000000,0.9713,1.008,0.9438,0.9622,44133,0
+FSI.US,D,20141217,000000,0.9713,0.9989,0.9438,0.9989,34172,0
+FSI.US,D,20141218,000000,0.9989,0.9989,0.9438,0.9896,31735,0
+FSI.US,D,20141219,000000,0.9805,0.9989,0.9438,0.9622,55915,0
+FSI.US,D,20141222,000000,0.9896,0.9896,0.9438,0.9622,39117,0
+FSI.US,D,20141223,000000,0.9438,0.9896,0.9438,0.9622,29956,0
+FSI.US,D,20141224,000000,0.9713,0.9713,0.9438,0.9529,8403,0
+FSI.US,D,20141226,000000,0.9529,1.0263,0.9347,0.9622,86407,0
+FSI.US,D,20141229,000000,1.008,1.008,0.9622,0.9622,35088,0
+FSI.US,D,20141230,000000,0.9622,1.0172,0.9256,1.008,49810,0
+FSI.US,D,20141231,000000,0.9622,1.0905,0.9622,1.0355,104659,0
+FSI.US,D,20150102,000000,1.0355,1.0905,1.0172,1.0446,75861,0
+FSI.US,D,20150105,000000,1.0355,1.0446,0.9896,1.0263,70134,0
+FSI.US,D,20150106,000000,1.0538,1.0629,0.9713,1.0263,37925,0
+FSI.US,D,20150107,000000,1.0629,1.0629,1.008,1.0355,32586,0
+FSI.US,D,20150108,000000,1.0538,1.0538,0.9713,1.008,31355,0
+FSI.US,D,20150109,000000,0.9989,1.0263,0.9805,0.9989,33309,0
+FSI.US,D,20150112,000000,1.0446,1.0446,0.9713,0.9896,48993,0
+FSI.US,D,20150113,000000,0.9989,1.0263,0.9896,1.008,31901,0
+FSI.US,D,20150114,000000,1.0263,1.0263,0.9713,1.008,38075,0
+FSI.US,D,20150115,000000,1.0172,1.1362,1.008,1.0263,339228,0
+FSI.US,D,20150116,000000,1.0263,1.2187,1.0263,1.1913,417932,0
+FSI.US,D,20150120,000000,1.2371,1.2371,1.1638,1.2095,149005,0
+FSI.US,D,20150121,000000,1.2095,1.3195,1.1454,1.1913,310503,0
+FSI.US,D,20150122,000000,1.2005,1.2645,1.1638,1.2554,100377,0
+FSI.US,D,20150123,000000,1.3011,1.3745,1.2095,1.3654,308086,0
+FSI.US,D,20150126,000000,1.3837,1.4662,1.3471,1.3928,393705,0
+FSI.US,D,20150127,000000,1.4387,1.5578,1.2095,1.2187,774199,0
+FSI.US,D,20150128,000000,1.2829,1.3745,1.2095,1.3287,298344,0
+FSI.US,D,20150129,000000,1.2829,1.2921,1.0996,1.2462,233532,0
+FSI.US,D,20150130,000000,1.2279,1.2829,1.1362,1.1638,98716,0
+FSI.US,D,20150202,000000,1.2554,1.2554,1.0538,1.1454,172551,0
+FSI.US,D,20150203,000000,1.0722,1.1821,1.0722,1.118,113818,0
+FSI.US,D,20150204,000000,1.0996,1.1729,1.0996,1.1638,62507,0
+FSI.US,D,20150205,000000,1.1638,1.1638,1.118,1.118,36213,0
+FSI.US,D,20150206,000000,1.1454,1.1454,1.0538,1.0629,147620,0
+FSI.US,D,20150209,000000,1.0538,1.1362,1.0538,1.118,96233,0
+FSI.US,D,20150210,000000,1.0996,1.1088,1.0538,1.0813,56204,0
+FSI.US,D,20150211,000000,1.0813,1.0996,1.0538,1.0538,32183,0
+FSI.US,D,20150212,000000,1.0629,1.0813,1.0538,1.0813,40717,0
+FSI.US,D,20150213,000000,1.0905,1.0905,1.0446,1.0722,46137,0
+FSI.US,D,20150217,000000,1.0996,1.1271,1.0996,1.118,41565,0
+FSI.US,D,20150218,000000,1.0905,1.0905,1.0446,1.0538,60249,0
+FSI.US,D,20150219,000000,1.0538,1.0538,1.0446,1.0538,20527,0
+FSI.US,D,20150220,000000,1.0446,1.0722,1.0172,1.0355,36333,0
+FSI.US,D,20150223,000000,1.0263,1.0813,1.0172,1.0722,54922,0
+FSI.US,D,20150224,000000,1.0722,1.0722,1.0355,1.0538,51782,0
+FSI.US,D,20150225,000000,1.0446,1.1088,1.0355,1.0905,111868,0
+FSI.US,D,20150226,000000,1.118,1.1271,1.0629,1.0722,39106,0
+FSI.US,D,20150227,000000,1.1088,1.1088,1.0538,1.0538,21077,0
+FSI.US,D,20150302,000000,1.0538,1.1088,1.0355,1.0355,74864,0
+FSI.US,D,20150303,000000,1.0355,1.0538,1.0172,1.0355,39723,0
+FSI.US,D,20150304,000000,1.0355,1.0629,1.0263,1.0629,36340,0
+FSI.US,D,20150305,000000,1.0996,1.0996,1.0355,1.0629,26955,0
+FSI.US,D,20150306,000000,1.0996,1.0996,1.0629,1.0629,20953,0
+FSI.US,D,20150309,000000,1.0813,1.0813,1.0538,1.0722,32957,0
+FSI.US,D,20150310,000000,1.0446,1.0905,1.0446,1.0722,28046,0
+FSI.US,D,20150311,000000,1.0629,1.1913,1.0629,1.1546,174173,0
+FSI.US,D,20150312,000000,1.1546,1.1913,1.118,1.1638,86977,0
+FSI.US,D,20150313,000000,1.1821,1.1913,1.1546,1.1638,71590,0
+FSI.US,D,20150316,000000,1.1913,1.3011,1.1821,1.2554,308841,0
+FSI.US,D,20150317,000000,1.2921,1.3287,1.1271,1.1729,160858,0
+FSI.US,D,20150318,000000,1.1729,1.1821,1.0629,1.1362,58057,0
+FSI.US,D,20150319,000000,1.1638,1.1821,1.1271,1.1271,27500,0
+FSI.US,D,20150320,000000,1.1362,1.1913,1.1362,1.1821,27829,0
+FSI.US,D,20150323,000000,1.2095,1.2462,1.1821,1.2371,112514,0
+FSI.US,D,20150324,000000,1.2554,1.2554,1.1913,1.2462,39287,0
+FSI.US,D,20150325,000000,1.2554,1.2554,1.1271,1.1729,50310,0
+FSI.US,D,20150326,000000,1.118,1.1821,1.0813,1.1546,20407,0
+FSI.US,D,20150327,000000,1.1271,1.1821,1.1271,1.1729,13205,0
+FSI.US,D,20150330,000000,1.2005,1.2371,1.1271,1.1729,91342,0
+FSI.US,D,20150331,000000,1.1638,1.2005,1.1546,1.1729,51725,0
+FSI.US,D,20150401,000000,1.1454,1.2921,1.0629,1.2095,475048,0
+FSI.US,D,20150402,000000,1.2095,1.2462,1.1271,1.1362,92216,0
+FSI.US,D,20150406,000000,1.1454,1.2738,1.1454,1.2371,202438,0
+FSI.US,D,20150407,000000,1.2462,1.3745,1.2187,1.2645,447528,0
+FSI.US,D,20150408,000000,1.2554,1.2645,1.1638,1.2645,91779,0
+FSI.US,D,20150409,000000,1.2738,1.3745,1.2095,1.3562,377275,0
+FSI.US,D,20150410,000000,1.3745,1.4111,1.2921,1.3378,157912,0
+FSI.US,D,20150413,000000,1.3745,1.5028,1.3195,1.4662,391998,0
+FSI.US,D,20150414,000000,1.4295,1.5211,1.4203,1.4936,229612,0
+FSI.US,D,20150415,000000,1.5211,1.5211,1.3104,1.4203,241536,0
+FSI.US,D,20150416,000000,1.3287,1.4478,1.3287,1.4111,85315,0
+FSI.US,D,20150417,000000,1.3928,1.4111,1.3378,1.3837,76501,0
+FSI.US,D,20150420,000000,1.3654,1.4111,1.3104,1.3562,96909,0
+FSI.US,D,20150421,000000,1.3745,1.3928,1.3011,1.3104,42698,0
+FSI.US,D,20150422,000000,1.2738,1.3471,1.2738,1.3378,52035,0
+FSI.US,D,20150423,000000,1.3011,1.3745,1.2829,1.3195,66242,0
+FSI.US,D,20150424,000000,1.3745,1.3745,1.2921,1.3104,55778,0
+FSI.US,D,20150427,000000,1.3471,1.3654,1.2829,1.3104,43979,0
+FSI.US,D,20150428,000000,1.2829,1.3562,1.2829,1.3287,23753,0
+FSI.US,D,20150429,000000,1.3011,1.3562,1.3011,1.3378,36669,0
+FSI.US,D,20150430,000000,1.3011,1.3745,1.3011,1.3011,88942,0
+FSI.US,D,20150501,000000,1.3287,1.3287,1.3011,1.3011,11132,0
+FSI.US,D,20150504,000000,1.3287,1.3287,1.2921,1.3011,31649,0
+FSI.US,D,20150505,000000,1.2921,1.3011,1.2738,1.2921,19534,0
+FSI.US,D,20150506,000000,1.2738,1.3562,1.2645,1.2829,62802,0
+FSI.US,D,20150507,000000,1.2187,1.2738,1.1546,1.2279,116083,0
+FSI.US,D,20150508,000000,1.2371,1.2371,1.2005,1.2005,17134,0
+FSI.US,D,20150511,000000,1.1913,1.2554,1.1913,1.2371,37759,0
+FSI.US,D,20150512,000000,1.2005,1.2279,1.2005,1.2279,18008,0
+FSI.US,D,20150513,000000,1.2462,1.2554,1.2462,1.2554,13501,0
+FSI.US,D,20150514,000000,1.2921,1.3104,1.2279,1.2554,27829,0
+FSI.US,D,20150515,000000,1.2738,1.2738,1.2095,1.2645,41124,0
+FSI.US,D,20150518,000000,1.3654,1.4844,1.3471,1.4754,339055,0
+FSI.US,D,20150519,000000,1.4936,1.4936,1.4203,1.4387,168097,0
+FSI.US,D,20150520,000000,1.4754,1.6953,1.4478,1.6127,681145,0
+FSI.US,D,20150521,000000,1.6677,1.7227,1.5028,1.576,266717,0
+FSI.US,D,20150522,000000,1.5395,1.6953,1.5395,1.6953,220445,0
+FSI.US,D,20150526,000000,1.7593,1.9518,1.7227,1.8327,568238,0
+FSI.US,D,20150527,000000,1.8327,2.0159,1.8327,1.9243,473520,0
+FSI.US,D,20150528,000000,2.0159,2.2175,1.9793,2.0618,494319,0
+FSI.US,D,20150529,000000,2.1442,2.1901,1.906,2.0618,475592,0
+FSI.US,D,20150601,000000,2.2175,2.3091,2.1351,2.2818,478237,0
+FSI.US,D,20150602,000000,2.3091,2.6207,2.3,2.4283,751403,0
+FSI.US,D,20150603,000000,2.5107,2.52,2.3091,2.3824,415899,0
+FSI.US,D,20150604,000000,2.3091,2.4283,2.0801,2.2634,489780,0
+FSI.US,D,20150605,000000,2.2725,2.4008,2.2084,2.355,202111,0
+FSI.US,D,20150608,000000,2.4008,2.4924,2.3183,2.4558,272282,0
+FSI.US,D,20150609,000000,2.4924,2.5016,2.2451,2.2908,291150,0
+FSI.US,D,20150610,000000,2.2908,2.3824,2.1626,2.2358,279251,0
+FSI.US,D,20150611,000000,2.1351,2.3275,2.1351,2.2818,141589,0
+FSI.US,D,20150612,000000,2.3,2.4283,2.1809,2.3367,183995,0
+FSI.US,D,20150615,000000,2.3275,2.4283,2.2908,2.3733,208768,0
+FSI.US,D,20150616,000000,2.3916,2.4283,2.3642,2.4008,88505,0
+FSI.US,D,20150617,000000,2.4008,2.4008,2.3367,2.355,60240,0
+FSI.US,D,20150618,000000,2.355,2.355,2.1991,2.2267,196546,0
+FSI.US,D,20150619,000000,2.2175,2.2818,2.0801,2.1626,395272,0
+FSI.US,D,20150622,000000,2.1075,2.1534,1.9885,2.0159,358277,0
+FSI.US,D,20150623,000000,2.0342,2.0618,1.9152,1.9702,145105,0
+FSI.US,D,20150624,000000,1.9243,2.0893,1.8785,2.0068,224482,0
+FSI.US,D,20150625,000000,1.9793,2.0893,1.906,1.9335,127138,0
+FSI.US,D,20150626,000000,1.9702,2.0434,1.8876,1.8969,33394,0
+FSI.US,D,20150629,000000,1.8602,1.8602,1.7869,1.8144,131176,0
+FSI.US,D,20150630,000000,1.8327,1.9426,1.8236,1.8785,57900,0
+FSI.US,D,20150701,000000,1.8602,1.9152,1.8327,1.8327,103020,0
+FSI.US,D,20150702,000000,1.8144,1.8693,1.7869,1.8327,48891,0
+FSI.US,D,20150706,000000,1.7869,1.8144,1.622,1.6769,132376,0
+FSI.US,D,20150707,000000,1.6586,1.7227,1.5669,1.6127,91779,0
+FSI.US,D,20150708,000000,1.6311,1.6403,1.4754,1.5944,143616,0
+FSI.US,D,20150709,000000,1.5853,1.6494,1.5303,1.5853,104766,0
+FSI.US,D,20150710,000000,1.6127,1.7044,1.5944,1.6677,71590,0
+FSI.US,D,20150713,000000,1.7411,1.8144,1.6677,1.7777,116007,0
+FSI.US,D,20150714,000000,1.7869,1.7869,1.6677,1.7044,87658,0
+FSI.US,D,20150715,000000,1.3745,1.3745,1.1271,1.2645,672174,0
+FSI.US,D,20150716,000000,1.2554,1.2738,1.0996,1.1729,321173,0
+FSI.US,D,20150717,000000,1.0905,1.1454,1.0813,1.118,134886,0
+FSI.US,D,20150720,000000,1.1454,1.1454,1.0172,1.0355,139360,0
+FSI.US,D,20150721,000000,1.0172,1.0446,0.9896,1.0263,72682,0
+FSI.US,D,20150722,000000,0.9805,1.1362,0.9805,1.1362,97562,0
+FSI.US,D,20150723,000000,1.1271,1.1271,1.0538,1.0722,42889,0
+FSI.US,D,20150724,000000,1.0722,1.0722,0.9896,1.008,100728,0
+FSI.US,D,20150727,000000,0.9805,1.008,0.9622,0.9989,74754,0
+FSI.US,D,20150728,000000,1.0263,1.0629,0.9805,1.0263,59476,0
+FSI.US,D,20150729,000000,1.0263,1.0355,0.9989,1.008,73554,0
+FSI.US,D,20150730,000000,1.008,1.0355,0.9805,1.0355,36996,0
+FSI.US,D,20150731,000000,1.0355,1.0355,0.9989,1.008,22917,0
+FSI.US,D,20150803,000000,1.008,1.0172,0.9896,1.0172,40328,0
+FSI.US,D,20150804,000000,1.0263,1.0263,0.9896,1.008,77810,0
+FSI.US,D,20150805,000000,1.008,1.008,0.9805,0.9989,50310,0
+FSI.US,D,20150806,000000,1.008,1.008,0.9622,0.9622,36183,0
+FSI.US,D,20150807,000000,0.9622,0.9713,0.9164,0.9438,59040,0
+FSI.US,D,20150810,000000,0.9438,1.0263,0.9256,0.9896,84468,0
+FSI.US,D,20150811,000000,0.9896,0.9989,0.9256,0.9438,23601,0
+FSI.US,D,20150812,000000,0.9438,0.9989,0.9256,0.9256,101273,0
+FSI.US,D,20150813,000000,0.9347,0.9805,0.9347,0.9438,42997,0
+FSI.US,D,20150814,000000,0.9438,0.9622,0.9347,0.9529,18443,0
+FSI.US,D,20150817,000000,0.9805,0.9896,0.9072,0.9805,77483,0
+FSI.US,D,20150818,000000,0.9989,0.9989,0.9256,0.9622,19644,0
+FSI.US,D,20150819,000000,0.9713,0.9989,0.9164,0.9989,41143,0
+FSI.US,D,20150820,000000,0.9347,0.9896,0.9256,0.9438,57730,0
+FSI.US,D,20150821,000000,0.9256,0.9805,0.8522,0.9805,105202,0
+FSI.US,D,20150824,000000,0.9896,1.0172,0.898,1.0172,53285,0
+FSI.US,D,20150825,000000,0.9896,0.9896,0.9164,0.9347,72244,0
+FSI.US,D,20150826,000000,0.9713,0.9713,0.9256,0.9438,31757,0
+FSI.US,D,20150827,000000,0.9805,0.9805,0.9164,0.9529,17134,0
+FSI.US,D,20150828,000000,0.9529,0.9529,0.9347,0.9347,17243,0
+FSI.US,D,20150831,000000,0.9438,0.9622,0.9347,0.9347,12986,0
+FSI.US,D,20150901,000000,0.9438,0.9529,0.9256,0.9256,26083,0
+FSI.US,D,20150902,000000,0.9529,0.9713,0.9347,0.9713,35467,0
+FSI.US,D,20150903,000000,0.9347,1.0263,0.9256,1.0263,92870,0
+FSI.US,D,20150904,000000,0.9896,0.9896,0.9347,0.9347,33831,0
+FSI.US,D,20150908,000000,0.9805,0.9896,0.9256,0.9256,18006,0
+FSI.US,D,20150909,000000,0.9622,1.0813,0.9622,1.008,92434,0
+FSI.US,D,20150910,000000,0.9989,1.0263,0.9622,0.9805,39276,0
+FSI.US,D,20150911,000000,0.9805,1.0263,0.9805,0.9989,15497,0
+FSI.US,D,20150914,000000,0.9896,1.008,0.9347,0.9347,11240,0
+FSI.US,D,20150915,000000,0.9529,1.0263,0.9529,0.9805,25865,0
+FSI.US,D,20150916,000000,0.9989,1.0172,0.9896,0.9989,24883,0
+FSI.US,D,20150917,000000,1.0263,1.0263,0.9438,0.9622,47229,0
+FSI.US,D,20150918,000000,0.9622,0.9896,0.9529,0.9622,28157,0
+FSI.US,D,20150921,000000,0.9529,0.9713,0.9438,0.9438,19425,0
+FSI.US,D,20150922,000000,0.9438,0.9713,0.9256,0.9347,27719,0
+FSI.US,D,20150923,000000,0.9347,0.9713,0.9256,0.9347,21653,0
+FSI.US,D,20150924,000000,0.9347,0.9438,0.9256,0.9347,10857,0
+FSI.US,D,20150925,000000,0.9438,0.9438,0.898,0.9164,39942,0
+FSI.US,D,20150928,000000,0.9347,0.9347,0.8797,0.898,14634,0
+FSI.US,D,20150929,000000,0.898,0.9438,0.8889,0.8889,9386,0
+FSI.US,D,20150930,000000,0.9072,0.9164,0.8705,0.8797,17134,0
+FSI.US,D,20151001,000000,0.898,0.9164,0.8797,0.8889,3601,0
+FSI.US,D,20151002,000000,0.9072,0.9164,0.8705,0.8705,30229,0
+FSI.US,D,20151005,000000,0.8522,0.8613,0.7697,0.7789,109484,0
+FSI.US,D,20151006,000000,0.8156,0.8156,0.7514,0.788,27719,0
+FSI.US,D,20151007,000000,0.8156,0.8431,0.7789,0.788,45464,0
+FSI.US,D,20151008,000000,0.788,0.8156,0.7697,0.7697,26519,0
+FSI.US,D,20151009,000000,0.7789,0.7972,0.7514,0.7697,60896,0
+FSI.US,D,20151012,000000,0.7972,0.8247,0.7972,0.7972,27527,0
+FSI.US,D,20151013,000000,0.7789,0.8064,0.7514,0.7972,18771,0
+FSI.US,D,20151014,000000,0.7697,0.788,0.7423,0.7789,26519,0
+FSI.US,D,20151015,000000,0.7606,0.7697,0.724,0.7423,35905,0
+FSI.US,D,20151016,000000,0.7423,0.788,0.678,0.7331,79884,0
+FSI.US,D,20151019,000000,0.7331,0.7423,0.678,0.7147,38946,0
+FSI.US,D,20151020,000000,0.724,0.724,0.6507,0.6598,21717,0
+FSI.US,D,20151021,000000,0.6598,0.669,0.614,0.6507,42233,0
+FSI.US,D,20151022,000000,0.6507,0.669,0.6414,0.6598,28592,0
+FSI.US,D,20151023,000000,0.6598,0.6598,0.6048,0.614,102474,0
+FSI.US,D,20151026,000000,0.614,0.6598,0.614,0.6231,53474,0
+FSI.US,D,20151027,000000,0.6323,0.678,0.6231,0.669,20080,0
+FSI.US,D,20151028,000000,0.6873,0.7056,0.6323,0.6598,22699,0
+FSI.US,D,20151029,000000,0.6873,0.6873,0.6507,0.6507,20407,0
+FSI.US,D,20151030,000000,0.669,0.678,0.6507,0.6507,18117,0
+FSI.US,D,20151102,000000,0.669,0.6873,0.6507,0.6507,37484,0
+FSI.US,D,20151103,000000,0.6507,0.678,0.6507,0.669,11260,0
+FSI.US,D,20151104,000000,0.6873,0.7147,0.6507,0.678,38563,0
+FSI.US,D,20151105,000000,0.6598,0.6964,0.6598,0.6873,26628,0
+FSI.US,D,20151106,000000,0.6873,0.7056,0.669,0.7056,9712,0
+FSI.US,D,20151109,000000,0.7147,0.7423,0.7056,0.7423,9057,0
+FSI.US,D,20151110,000000,0.7331,0.7697,0.7331,0.7697,8840,0
+FSI.US,D,20151111,000000,0.7697,0.7697,0.7331,0.7606,4911,0
+FSI.US,D,20151112,000000,0.7423,0.7514,0.678,0.724,27500,0
+FSI.US,D,20151113,000000,0.7147,0.7331,0.7056,0.724,11022,0
+FSI.US,D,20151116,000000,0.7331,0.7331,0.7147,0.724,11786,0
+FSI.US,D,20151117,000000,0.7423,0.7697,0.7056,0.7514,13642,0
+FSI.US,D,20151118,000000,0.7147,0.7514,0.7147,0.724,15824,0
+FSI.US,D,20151119,000000,0.7331,0.7514,0.724,0.724,12332,0
+FSI.US,D,20151120,000000,0.7423,0.7423,0.7147,0.7331,12332,0
+FSI.US,D,20151123,000000,0.7514,0.7514,0.7147,0.7514,16151,0
+FSI.US,D,20151124,000000,0.7514,0.7514,0.7147,0.7331,15060,0
+FSI.US,D,20151125,000000,0.6964,0.7514,0.6964,0.7423,9604,0
+FSI.US,D,20151127,000000,0.7514,0.7514,0.7423,0.7514,11240,0
+FSI.US,D,20151130,000000,0.7514,0.8431,0.7423,0.8247,80430,0
+FSI.US,D,20151201,000000,0.8064,0.8705,0.7972,0.8247,27250,0
+FSI.US,D,20151202,000000,0.8247,0.8339,0.7789,0.788,27300,0
+FSI.US,D,20151203,000000,0.788,0.8156,0.788,0.8156,15973,0
+FSI.US,D,20151204,000000,0.8156,0.8156,0.788,0.8064,12223,0
+FSI.US,D,20151207,000000,0.7972,0.8156,0.7789,0.8156,18988,0
+FSI.US,D,20151208,000000,0.8156,0.8156,0.7789,0.788,23660,0
+FSI.US,D,20151209,000000,0.7972,0.8156,0.7789,0.8156,18117,0
+FSI.US,D,20151210,000000,0.8156,0.8705,0.8156,0.8431,45289,0
+FSI.US,D,20151211,000000,0.8613,0.9164,0.8247,0.8797,106513,0
+FSI.US,D,20151214,000000,0.8797,0.8797,0.8247,0.8339,55354,0
+FSI.US,D,20151215,000000,0.8156,0.8431,0.8064,0.8339,18880,0
+FSI.US,D,20151216,000000,0.8339,0.8797,0.8247,0.8613,13096,0
+FSI.US,D,20151217,000000,0.8613,0.898,0.8431,0.8705,78684,0
+FSI.US,D,20151218,000000,0.8705,0.898,0.8247,0.8247,29793,0
+FSI.US,D,20151221,000000,0.8247,0.8247,0.7789,0.8064,33394,0
+FSI.US,D,20151222,000000,0.8064,0.8247,0.8064,0.8156,28764,0
+FSI.US,D,20151223,000000,0.8247,0.8247,0.8064,0.8247,23572,0
+FSI.US,D,20151224,000000,0.8247,0.8247,0.8156,0.8247,22530,0
+FSI.US,D,20151228,000000,0.8247,0.9072,0.8247,0.8522,15165,0
+FSI.US,D,20151229,000000,0.8522,0.9072,0.8522,0.8934,21974,0
+FSI.US,D,20151230,000000,0.9164,0.9164,0.898,0.9057,17819,0
+FSI.US,D,20151231,000000,0.9117,0.9117,0.9104,0.9117,3953,0
+FSI.US,D,20160104,000000,0.898,0.9117,0.8522,0.8522,33577,0
+FSI.US,D,20160105,000000,0.898,0.9072,0.854,0.8889,10974,0
+FSI.US,D,20160106,000000,0.9072,0.9117,0.8889,0.9071,3905,0
+FSI.US,D,20160107,000000,0.8889,0.9026,0.8339,0.8705,79957,0
+FSI.US,D,20160108,000000,0.8889,0.8889,0.8339,0.8705,22806,0
+FSI.US,D,20160111,000000,0.898,0.9072,0.8634,0.8888,22601,0
+FSI.US,D,20160112,000000,0.8728,0.9072,0.8551,0.8888,12995,0
+FSI.US,D,20160113,000000,0.8889,0.8889,0.8447,0.8522,20565,0
+FSI.US,D,20160114,000000,0.8339,0.8395,0.8156,0.8156,33454,0
+FSI.US,D,20160115,000000,0.8064,0.8742,0.7429,0.7789,76186,0
+FSI.US,D,20160119,000000,0.7789,0.8339,0.7606,0.8339,16042,0
+FSI.US,D,20160120,000000,0.7972,0.8339,0.7789,0.8025,34784,0
+FSI.US,D,20160121,000000,0.7972,0.8247,0.788,0.7915,15294,0
+FSI.US,D,20160122,000000,0.8156,0.8156,0.7423,0.7972,3765,0
+FSI.US,D,20160125,000000,0.7972,0.8246,0.7515,0.788,17648,0
+FSI.US,D,20160126,000000,0.8156,0.8293,0.7606,0.8064,8710,0
+FSI.US,D,20160127,000000,0.8064,0.8064,0.7606,0.7789,22399,0
+FSI.US,D,20160128,000000,0.7624,0.7972,0.723,0.7606,54906,0
+FSI.US,D,20160129,000000,0.7514,0.7606,0.7056,0.7057,78298,0
+FSI.US,D,20160201,000000,0.7514,0.7514,0.7193,0.724,6525,0
+FSI.US,D,20160202,000000,0.7127,0.724,0.6964,0.7239,43104,0
+FSI.US,D,20160203,000000,0.724,0.7514,0.724,0.7514,24310,0
+FSI.US,D,20160204,000000,0.7057,0.7514,0.7057,0.7193,17516,0
+FSI.US,D,20160205,000000,0.7514,0.7514,0.7147,0.7147,16089,0
+FSI.US,D,20160208,000000,0.724,0.7445,0.6964,0.7056,5345,0
+FSI.US,D,20160209,000000,0.7514,0.7514,0.6964,0.6964,17582,0
+FSI.US,D,20160210,000000,0.6964,0.724,0.6964,0.724,25531,0
+FSI.US,D,20160211,000000,0.7331,0.7331,0.7001,0.703,20731,0
+FSI.US,D,20160212,000000,0.6964,0.7073,0.6873,0.6964,14740,0
+FSI.US,D,20160216,000000,0.6964,0.7022,0.6901,0.6901,9517,0
+FSI.US,D,20160217,000000,0.6972,0.7056,0.6964,0.6964,4256,0
+FSI.US,D,20160218,000000,0.6974,0.7056,0.6964,0.6964,4573,0
+FSI.US,D,20160219,000000,0.6964,0.7147,0.6964,0.7056,11742,0
+FSI.US,D,20160222,000000,0.7331,0.7514,0.6964,0.7331,19354,0
+FSI.US,D,20160223,000000,0.7331,0.7514,0.6964,0.7056,5887,0
+FSI.US,D,20160224,000000,0.7514,0.7514,0.7069,0.724,1652,0
+FSI.US,D,20160225,000000,0.733,0.7697,0.7248,0.7696,38457,0
+FSI.US,D,20160226,000000,0.7697,0.7697,0.7423,0.7528,8328,0
+FSI.US,D,20160229,000000,0.7697,0.7697,0.7331,0.7606,14749,0
+FSI.US,D,20160301,000000,0.7688,0.7697,0.7453,0.7697,2946,0
+FSI.US,D,20160302,000000,0.7697,0.7697,0.734,0.7606,1673,0
+FSI.US,D,20160303,000000,0.7697,0.8064,0.7516,0.7697,11289,0
+FSI.US,D,20160304,000000,0.7789,0.7972,0.724,0.7971,18291,0
+FSI.US,D,20160307,000000,0.8339,0.9007,0.8156,0.9006,250476,0
+FSI.US,D,20160308,000000,0.9256,0.9676,0.898,0.9529,104971,0
+FSI.US,D,20160309,000000,0.9622,0.9647,0.9164,0.9164,49716,0
+FSI.US,D,20160310,000000,0.9622,0.9622,0.8613,0.9163,27396,0
+FSI.US,D,20160311,000000,0.9622,0.9713,0.8705,0.9528,82652,0
+FSI.US,D,20160314,000000,1.008,1.008,0.9348,0.9621,56484,0
+FSI.US,D,20160315,000000,0.9622,0.9989,0.9438,0.9612,32955,0
+FSI.US,D,20160316,000000,0.9622,0.9989,0.9529,0.9713,31083,0
+FSI.US,D,20160317,000000,0.9555,0.9805,0.7242,0.8889,53081,0
+FSI.US,D,20160318,000000,0.9164,0.9164,0.8247,0.8339,12818,0
+FSI.US,D,20160321,000000,0.8247,0.8797,0.8247,0.8522,9623,0
+FSI.US,D,20160322,000000,0.8724,0.8797,0.846,0.8797,4508,0
+FSI.US,D,20160323,000000,0.8982,0.8982,0.8522,0.8889,14669,0
+FSI.US,D,20160324,000000,0.8705,0.9164,0.8522,0.8926,7602,0
+FSI.US,D,20160328,000000,0.8998,0.9164,0.8431,0.8889,17399,0
+FSI.US,D,20160329,000000,0.9072,0.9072,0.8247,0.898,31319,0
+FSI.US,D,20160330,000000,0.9072,0.9145,0.854,0.8751,4630,0
+FSI.US,D,20160331,000000,0.7789,0.8522,0.7789,0.8522,34097,0
+FSI.US,D,20160401,000000,0.7974,0.8705,0.788,0.8522,12006,0
+FSI.US,D,20160404,000000,0.8112,0.8339,0.8109,0.8109,20082,0
+FSI.US,D,20160405,000000,0.8229,0.8339,0.8064,0.8339,23753,0
+FSI.US,D,20160406,000000,0.8339,0.8339,0.7789,0.8247,85321,0
+FSI.US,D,20160407,000000,0.8247,0.8339,0.7706,0.8247,59579,0
+FSI.US,D,20160408,000000,0.7881,0.8339,0.7881,0.8339,4645,0
+FSI.US,D,20160411,000000,0.8431,0.8522,0.8064,0.8431,6051,0
+FSI.US,D,20160412,000000,0.8889,0.9164,0.8522,0.9072,80449,0
+FSI.US,D,20160413,000000,0.8797,0.9072,0.8797,0.9072,42971,0
+FSI.US,D,20160414,000000,0.8764,0.9256,0.8613,0.9256,44449,0
+FSI.US,D,20160415,000000,0.9622,0.9622,0.9072,0.9347,18144,0
+FSI.US,D,20160418,000000,0.9438,0.9622,0.9072,0.9164,13479,0
+FSI.US,D,20160419,000000,0.9622,0.9622,0.9347,0.9529,36041,0
+FSI.US,D,20160420,000000,0.9713,1.008,0.9529,1.0079,82972,0
+FSI.US,D,20160421,000000,1.008,1.2187,0.9713,1.1454,177875,0
+FSI.US,D,20160422,000000,1.0996,1.1913,1.0905,1.1454,58753,0
+FSI.US,D,20160425,000000,1.1088,1.1546,1.1088,1.1546,45540,0
+FSI.US,D,20160426,000000,1.1729,1.1729,1.1271,1.1638,31334,0
+FSI.US,D,20160427,000000,1.1546,1.2371,1.1546,1.2279,40596,0
+FSI.US,D,20160428,000000,1.2279,1.2371,1.2007,1.2279,44823,0
+FSI.US,D,20160429,000000,1.2005,1.2645,1.2005,1.2371,62137,0
+FSI.US,D,20160502,000000,1.2645,1.2829,1.2095,1.2279,56662,0
+FSI.US,D,20160503,000000,1.2371,1.2371,1.1362,1.1913,22263,0
+FSI.US,D,20160504,000000,1.1729,1.3562,1.1729,1.3562,101442,0
+FSI.US,D,20160505,000000,1.3745,1.3745,1.2371,1.2829,54893,0
+FSI.US,D,20160506,000000,1.2462,1.2462,1.1454,1.1454,77106,0
+FSI.US,D,20160509,000000,1.118,1.2371,1.118,1.2279,133015,0
+FSI.US,D,20160510,000000,1.1821,1.2829,1.1821,1.2371,17304,0
+FSI.US,D,20160511,000000,1.237,1.2371,1.1913,1.2095,25684,0
+FSI.US,D,20160512,000000,1.237,1.237,1.1638,1.1786,46521,0
+FSI.US,D,20160513,000000,1.2371,1.2371,1.1638,1.1821,55873,0
+FSI.US,D,20160516,000000,1.1546,1.1638,1.0722,1.0722,124873,0
+FSI.US,D,20160517,000000,1.0629,1.1729,1.0263,1.1546,29244,0
+FSI.US,D,20160518,000000,1.1729,1.1729,1.0996,1.1546,27953,0
+FSI.US,D,20160519,000000,1.1546,1.1638,1.1308,1.1362,7285,0
+FSI.US,D,20160520,000000,1.1729,1.1729,1.1362,1.1362,25777,0
+FSI.US,D,20160523,000000,1.1454,1.2371,1.118,1.2279,77001,0
+FSI.US,D,20160524,000000,1.2371,1.2371,1.1913,1.2187,23542,0
+FSI.US,D,20160525,000000,1.2278,1.2645,1.1913,1.2554,35360,0
+FSI.US,D,20160526,000000,1.2462,1.3562,1.196,1.3471,172382,0
+FSI.US,D,20160527,000000,1.3287,1.4662,1.3194,1.4387,329701,0
+FSI.US,D,20160531,000000,1.4662,1.4662,1.2371,1.3837,203983,0
+FSI.US,D,20160601,000000,1.3654,1.3745,1.2554,1.2829,115265,0
+FSI.US,D,20160602,000000,1.3287,1.3745,1.283,1.3561,21530,0
+FSI.US,D,20160603,000000,1.3389,1.3837,1.2829,1.2921,50777,0
+FSI.US,D,20160606,000000,1.3011,1.3745,1.2738,1.3654,88903,0
+FSI.US,D,20160607,000000,1.3287,1.5028,1.2645,1.3744,226159,0
+FSI.US,D,20160608,000000,1.3837,1.457,1.3287,1.4203,50825,0
+FSI.US,D,20160609,000000,1.4295,1.4478,1.3745,1.4295,46593,0
+FSI.US,D,20160610,000000,1.4111,1.4387,1.3837,1.4203,24000,0
+FSI.US,D,20160613,000000,1.5578,1.6586,1.4662,1.5578,270377,0
+FSI.US,D,20160614,000000,1.5669,1.5944,1.4387,1.5002,30729,0
+FSI.US,D,20160615,000000,1.5487,1.5853,1.457,1.5028,30988,0
+FSI.US,D,20160616,000000,1.5395,1.5669,1.4387,1.5319,38638,0
+FSI.US,D,20160617,000000,1.457,1.5669,1.457,1.493,70139,0
+FSI.US,D,20160620,000000,1.3745,1.4662,1.3287,1.3562,235461,0
+FSI.US,D,20160621,000000,1.3471,1.402,1.3149,1.3471,70252,0
+FSI.US,D,20160622,000000,1.3287,1.4203,1.3287,1.3287,38800,0
+FSI.US,D,20160623,000000,1.3654,1.4203,1.3654,1.3837,25948,0
+FSI.US,D,20160624,000000,1.0996,1.3471,1.0722,1.3378,128708,0
+FSI.US,D,20160627,000000,1.3471,1.3471,1.1546,1.2829,54154,0
+FSI.US,D,20160628,000000,1.2554,1.3466,1.2497,1.2738,31907,0
+FSI.US,D,20160629,000000,1.2645,1.3471,1.2371,1.3378,41082,0
+FSI.US,D,20160630,000000,1.3471,1.3471,1.2829,1.2829,17616,0
+FSI.US,D,20160701,000000,1.347,1.347,1.2645,1.2645,27486,0
+FSI.US,D,20160705,000000,1.2738,1.3471,1.2467,1.2738,66861,0
+FSI.US,D,20160706,000000,1.2738,1.2738,1.2187,1.2645,75816,0
+FSI.US,D,20160707,000000,1.2645,1.3195,1.2562,1.3011,79177,0
+FSI.US,D,20160708,000000,1.2921,1.4387,1.2921,1.4203,244211,0
+FSI.US,D,20160711,000000,1.4111,1.6127,1.4111,1.576,344240,0
+FSI.US,D,20160712,000000,1.6127,1.6305,1.3195,1.5211,256199,0
+FSI.US,D,20160713,000000,1.5211,1.5407,1.2829,1.5028,181631,0
+FSI.US,D,20160714,000000,1.4936,1.512,1.402,1.4753,26647,0
+FSI.US,D,20160715,000000,1.4662,1.512,1.4163,1.4936,50918,0
+FSI.US,D,20160718,000000,1.5106,1.5303,1.4755,1.5028,26946,0
+FSI.US,D,20160719,000000,1.4662,1.7411,1.4662,1.6494,625589,0
+FSI.US,D,20160720,000000,1.6311,1.6953,1.512,1.6403,111256,0
+FSI.US,D,20160721,000000,1.6494,1.6494,1.4844,1.5853,208839,0
+FSI.US,D,20160722,000000,1.5487,1.6036,1.4936,1.5944,131270,0
+FSI.US,D,20160725,000000,1.6494,1.7593,1.5944,1.6036,600090,0
+FSI.US,D,20160726,000000,1.5853,1.6677,1.5211,1.6677,65639,0
+FSI.US,D,20160727,000000,1.6677,1.6677,1.5395,1.5578,73316,0
+FSI.US,D,20160728,000000,1.5395,1.6677,1.512,1.5303,143832,0
+FSI.US,D,20160729,000000,1.5487,1.5487,1.2958,1.3745,506383,0
+FSI.US,D,20160801,000000,1.3195,1.5395,1.3104,1.4936,186122,0
+FSI.US,D,20160802,000000,1.5487,1.5669,1.3928,1.4478,117023,0
+FSI.US,D,20160803,000000,1.4387,1.5165,1.3928,1.402,90088,0
+FSI.US,D,20160804,000000,1.4111,1.4844,1.3937,1.4203,27727,0
+FSI.US,D,20160805,000000,1.4295,1.457,1.3378,1.4295,154673,0
+FSI.US,D,20160808,000000,1.4387,1.5669,1.4203,1.4754,264361,0
+FSI.US,D,20160809,000000,1.4844,1.5211,1.4111,1.457,69404,0
+FSI.US,D,20160810,000000,1.4295,1.4478,1.3195,1.3837,58139,0
+FSI.US,D,20160811,000000,1.4203,1.4203,1.3287,1.3654,92274,0
+FSI.US,D,20160812,000000,1.3562,1.4203,1.3471,1.3718,75892,0
+FSI.US,D,20160815,000000,1.4203,1.5303,1.4203,1.4844,188132,0
+FSI.US,D,20160816,000000,1.4844,1.4936,1.3562,1.4111,125175,0
+FSI.US,D,20160817,000000,1.4111,1.512,1.4111,1.4754,105578,0
+FSI.US,D,20160818,000000,1.4754,1.512,1.457,1.4662,47421,0
+FSI.US,D,20160819,000000,1.4478,1.4754,1.4312,1.4754,9337,0
+FSI.US,D,20160822,000000,1.4754,1.5303,1.4754,1.512,63036,0
+FSI.US,D,20160823,000000,1.5028,1.5211,1.5028,1.5028,33099,0
+FSI.US,D,20160824,000000,1.5303,1.6403,1.3747,1.5395,475663,0
+FSI.US,D,20160825,000000,1.5395,1.6127,1.4662,1.5944,59215,0
+FSI.US,D,20160826,000000,1.6403,1.6403,1.5028,1.5951,138616,0
+FSI.US,D,20160829,000000,1.6403,1.6953,1.6036,1.6586,183529,0
+FSI.US,D,20160830,000000,1.5578,1.6953,1.5395,1.6676,230287,0
+FSI.US,D,20160831,000000,1.6494,1.9609,1.5669,1.7685,1000533,0
+FSI.US,D,20160901,000000,1.8052,1.9702,1.6677,1.828,378254,0
+FSI.US,D,20160902,000000,1.8602,1.9152,1.7869,1.9152,110214,0
+FSI.US,D,20160906,000000,1.9243,2.2084,1.9243,2.1075,655792,0
+FSI.US,D,20160907,000000,2.0434,2.1809,1.9885,2.1809,295580,0
+FSI.US,D,20160908,000000,2.1809,2.1809,1.9977,2.0618,201894,0
+FSI.US,D,20160909,000000,2.0801,2.1075,1.8236,1.9518,281489,0
+FSI.US,D,20160912,000000,1.9335,2.0526,1.8327,1.8327,125623,0
+FSI.US,D,20160913,000000,1.8236,1.9702,1.7777,1.9518,187561,0
+FSI.US,D,20160914,000000,1.9702,1.9976,1.8052,1.9793,152417,0
+FSI.US,D,20160915,000000,1.9518,2.0068,1.9518,1.9976,69234,0
+FSI.US,D,20160916,000000,1.9885,2.0342,1.9609,1.9885,46890,0
+FSI.US,D,20160919,000000,1.8236,2.1534,1.8236,2.1534,697943,0
+FSI.US,D,20160920,000000,2.1534,2.1534,2.0159,2.0709,69003,0
+FSI.US,D,20160921,000000,2.0618,2.0709,1.9609,2.0342,115377,0
+FSI.US,D,20160922,000000,2.0342,2.0985,1.9702,1.9976,25545,0
+FSI.US,D,20160923,000000,2.0251,2.0526,1.9702,1.9702,50394,0
+FSI.US,D,20160926,000000,2.0159,2.1991,1.9885,2.0343,276137,0
+FSI.US,D,20160927,000000,1.9793,2.1442,1.9702,2.1259,132430,0
+FSI.US,D,20160928,000000,2.1259,2.1259,1.9885,2.0068,124479,0
+FSI.US,D,20160929,000000,2.0526,2.1075,1.9702,1.9885,85979,0
+FSI.US,D,20160930,000000,2.0068,2.0709,1.9885,2.0342,27614,0
+FSI.US,D,20161003,000000,2.0342,2.0709,1.9885,2.0159,42116,0
+FSI.US,D,20161004,000000,1.9976,2.0618,1.9702,1.9702,70575,0
+FSI.US,D,20161005,000000,1.9702,2.0251,1.8969,1.9702,116079,0
+FSI.US,D,20161006,000000,1.9518,2.0159,1.9243,1.9877,51257,0
+FSI.US,D,20161007,000000,1.9793,2.0068,1.9335,1.9702,23567,0
+FSI.US,D,20161010,000000,1.9793,2.0526,1.9426,1.9976,202741,0
+FSI.US,D,20161011,000000,2.0159,2.0526,1.9152,1.9243,120411,0
+FSI.US,D,20161012,000000,1.9152,2.0434,1.9152,2.0251,170964,0
+FSI.US,D,20161013,000000,1.8418,2.0297,1.8418,2.0159,59595,0
+FSI.US,D,20161014,000000,1.9824,2.0068,1.9335,1.9609,18262,0
+FSI.US,D,20161017,000000,1.9793,1.9976,1.9426,1.9426,11003,0
+FSI.US,D,20161018,000000,2.0062,2.0062,1.9335,1.9976,37988,0
+FSI.US,D,20161019,000000,1.9702,2.0159,1.9335,1.9793,32133,0
+FSI.US,D,20161020,000000,1.9976,2.0159,1.9243,1.9702,35672,0
+FSI.US,D,20161021,000000,1.9335,1.9609,1.8693,1.8876,54658,0
+FSI.US,D,20161024,000000,1.8693,2.0159,1.8693,1.906,57556,0
+FSI.US,D,20161025,000000,1.906,1.9426,1.8052,1.851,93546,0
+FSI.US,D,20161026,000000,1.8052,1.9604,1.6264,1.6495,167679,0
+FSI.US,D,20161027,000000,1.6494,1.6769,1.3928,1.622,229175,0
+FSI.US,D,20161028,000000,1.6677,1.6953,1.512,1.6494,136045,0
+FSI.US,D,20161031,000000,1.5853,1.8327,1.5601,1.6403,281873,0
+FSI.US,D,20161101,000000,1.686,1.686,1.4662,1.5578,51717,0
+FSI.US,D,20161102,000000,1.5853,1.622,1.512,1.5211,18729,0
+FSI.US,D,20161103,000000,1.5395,1.5395,1.1821,1.2738,104693,0
+FSI.US,D,20161104,000000,1.2554,1.3716,1.2554,1.2829,26555,0
+FSI.US,D,20161107,000000,1.3745,1.4111,1.2214,1.3103,165055,0
+FSI.US,D,20161108,000000,1.3562,1.4662,1.3104,1.3928,55370,0
+FSI.US,D,20161109,000000,1.3562,1.512,1.0996,1.5028,92159,0
+FSI.US,D,20161110,000000,1.512,1.576,1.4387,1.4936,52684,0
+FSI.US,D,20161111,000000,1.5303,1.5665,1.3775,1.5395,58296,0
+FSI.US,D,20161114,000000,1.5028,1.512,1.4478,1.4935,35879,0
+FSI.US,D,20161115,000000,1.457,1.5028,1.3654,1.4295,50703,0
+FSI.US,D,20161116,000000,1.4295,1.5211,1.4111,1.5028,46411,0
+FSI.US,D,20161117,000000,1.4844,1.7319,1.3654,1.5303,189611,0
+FSI.US,D,20161118,000000,1.5363,1.5363,1.4111,1.512,42441,0
+FSI.US,D,20161121,000000,1.5028,1.5028,1.3287,1.3471,106684,0
+FSI.US,D,20161122,000000,1.402,1.5211,1.3745,1.4203,205173,0
+FSI.US,D,20161123,000000,1.4111,1.4662,1.3745,1.4387,27063,0
+FSI.US,D,20161125,000000,1.4203,1.4478,1.3333,1.3562,17889,0
+FSI.US,D,20161128,000000,1.3562,1.3562,1.2829,1.2921,95833,0
+FSI.US,D,20161129,000000,1.2829,1.344,1.2829,1.3011,34211,0
+FSI.US,D,20161130,000000,1.3471,1.3484,1.3011,1.3378,24328,0
+FSI.US,D,20161201,000000,1.3104,1.402,1.2921,1.3011,47939,0
+FSI.US,D,20161202,000000,1.3195,1.3647,1.2738,1.2829,26992,0
+FSI.US,D,20161205,000000,1.2645,1.3085,1.2554,1.2554,33079,0
+FSI.US,D,20161206,000000,1.2554,1.2645,1.1503,1.2187,216113,0
+FSI.US,D,20161207,000000,1.2279,1.2298,1.1914,1.2095,52160,0
+FSI.US,D,20161208,000000,1.2187,1.2645,1.2187,1.2279,28534,0
+FSI.US,D,20161209,000000,1.2645,1.2645,1.1638,1.1729,101713,0
+FSI.US,D,20161212,000000,1.1729,1.2279,1.1729,1.2095,40300,0
+FSI.US,D,20161213,000000,1.1913,1.2371,1.1729,1.1913,148320,0
+FSI.US,D,20161214,000000,1.2005,1.226,1.1729,1.1729,95930,0
+FSI.US,D,20161215,000000,1.1748,1.2829,1.1729,1.1913,90613,0
+FSI.US,D,20161216,000000,1.2005,1.2645,1.1729,1.2371,58578,0
+FSI.US,D,20161219,000000,1.2462,1.2645,1.1648,1.1821,78398,0
+FSI.US,D,20161220,000000,1.1748,1.1913,1.1546,1.1729,34515,0
+FSI.US,D,20161221,000000,1.1729,1.2829,1.1638,1.1821,23133,0
+FSI.US,D,20161222,000000,1.1638,1.2186,1.1546,1.183,35830,0
+FSI.US,D,20161223,000000,1.1991,1.2829,1.1821,1.1913,56641,0
+FSI.US,D,20161227,000000,1.2005,1.2738,1.2005,1.2371,69809,0
+FSI.US,D,20161228,000000,1.2371,1.2441,1.2095,1.2095,28115,0
+FSI.US,D,20161229,000000,1.2187,1.2445,1.2005,1.2445,29245,0
+FSI.US,D,20161230,000000,1.2187,1.2462,1.2005,1.2184,19826,0
+FSI.US,D,20170103,000000,1.1913,1.2095,1.1913,1.1913,35025,0
+FSI.US,D,20170104,000000,1.2005,1.3461,1.1935,1.2462,70228,0
+FSI.US,D,20170105,000000,1.2645,1.3195,1.2371,1.2462,49754,0
+FSI.US,D,20170106,000000,1.2462,1.3195,1.1913,1.2187,29259,0
+FSI.US,D,20170109,000000,1.2187,1.3008,1.2187,1.2371,31456,0
+FSI.US,D,20170110,000000,1.2371,1.2462,1.2187,1.2279,38078,0
+FSI.US,D,20170111,000000,1.2279,1.2802,1.2005,1.2636,21379,0
+FSI.US,D,20170112,000000,1.2371,1.2371,1.1913,1.1913,60453,0
+FSI.US,D,20170113,000000,1.2191,1.2191,1.2005,1.2095,14039,0
+FSI.US,D,20170117,000000,1.2371,1.2554,1.1821,1.1913,13409,0
+FSI.US,D,20170118,000000,1.1913,1.2738,1.1913,1.1913,34348,0
+FSI.US,D,20170119,000000,1.1821,1.2095,1.1821,1.1821,18930,0
+FSI.US,D,20170120,000000,1.1913,1.2738,1.1913,1.2554,36522,0
+FSI.US,D,20170123,000000,1.2645,1.3104,1.1913,1.2005,77602,0
+FSI.US,D,20170124,000000,1.2371,1.2829,1.2095,1.2279,48881,0
+FSI.US,D,20170125,000000,1.2196,1.3745,1.2187,1.2738,110520,0
+FSI.US,D,20170126,000000,1.2984,1.3472,1.2839,1.3011,32577,0
+FSI.US,D,20170127,000000,1.3011,1.3195,1.2921,1.2921,9488,0
+FSI.US,D,20170130,000000,1.2989,1.3471,1.2922,1.3011,30454,0
+FSI.US,D,20170131,000000,1.3011,1.3484,1.2921,1.3287,49206,0
+FSI.US,D,20170201,000000,1.3147,1.3544,1.2829,1.3111,2684,0
+FSI.US,D,20170202,000000,1.3378,1.402,1.3172,1.3745,40758,0
+FSI.US,D,20170203,000000,1.4189,1.4295,1.3562,1.3928,35951,0
+FSI.US,D,20170206,000000,1.3562,1.4089,1.3378,1.3506,15070,0
+FSI.US,D,20170207,000000,1.3378,1.3562,1.2829,1.3104,49915,0
+FSI.US,D,20170208,000000,1.3583,1.3583,1.3104,1.3287,15027,0
+FSI.US,D,20170209,000000,1.3195,1.3928,1.1957,1.3654,53943,0
+FSI.US,D,20170210,000000,1.3635,1.4662,1.3471,1.3745,69035,0
+FSI.US,D,20170213,000000,1.3928,1.4194,1.3104,1.3928,53497,0
+FSI.US,D,20170214,000000,1.3972,1.4936,1.3928,1.402,74098,0
+FSI.US,D,20170215,000000,1.4295,1.4872,1.4203,1.4478,53078,0
+FSI.US,D,20170216,000000,1.4639,1.512,1.457,1.4754,46354,0
+FSI.US,D,20170217,000000,1.4674,1.4754,1.4203,1.457,57825,0
+FSI.US,D,20170221,000000,1.4478,1.4753,1.4209,1.4478,21250,0
+FSI.US,D,20170222,000000,1.4844,1.4844,1.4478,1.4754,52578,0
+FSI.US,D,20170223,000000,1.512,1.512,1.4662,1.4754,16669,0
+FSI.US,D,20170224,000000,1.5028,1.5028,1.4478,1.4936,36807,0
+FSI.US,D,20170227,000000,1.4662,1.4662,1.4212,1.4478,36264,0
+FSI.US,D,20170228,000000,1.4662,1.4844,1.3654,1.3654,16278,0
+FSI.US,D,20170301,000000,1.4111,1.4662,1.3766,1.4387,26714,0
+FSI.US,D,20170302,000000,1.4159,1.457,1.402,1.4295,9010,0
+FSI.US,D,20170303,000000,1.4295,1.457,1.4295,1.4295,12769,0
+FSI.US,D,20170306,000000,1.4295,1.4295,1.3576,1.3654,30838,0
+FSI.US,D,20170307,000000,1.3287,1.402,1.2861,1.3745,6835,0
+FSI.US,D,20170308,000000,1.402,1.402,1.3473,1.3745,8905,0
+FSI.US,D,20170309,000000,1.3745,1.3745,1.3378,1.3378,19052,0
+FSI.US,D,20170310,000000,1.3745,1.3745,1.3324,1.3654,8461,0
+FSI.US,D,20170313,000000,1.3928,1.3928,1.3562,1.3837,21362,0
+FSI.US,D,20170314,000000,1.3745,1.3928,1.3562,1.3654,24528,0
+FSI.US,D,20170315,000000,1.3654,1.402,1.3654,1.402,9520,0
+FSI.US,D,20170316,000000,1.3837,1.4111,1.3745,1.402,11989,0
+FSI.US,D,20170317,000000,1.4111,1.4111,1.3562,1.3928,17983,0
+FSI.US,D,20170320,000000,1.402,1.402,1.3746,1.402,3954,0
+FSI.US,D,20170321,000000,1.3823,1.3928,1.3745,1.3837,10359,0
+FSI.US,D,20170322,000000,1.3745,1.3745,1.3287,1.3287,17337,0
+FSI.US,D,20170323,000000,1.3287,1.3928,1.3287,1.3837,11417,0
+FSI.US,D,20170324,000000,1.3562,1.3745,1.3562,1.3745,3027,0
+FSI.US,D,20170327,000000,1.3654,1.3699,1.3287,1.3287,14890,0
+FSI.US,D,20170328,000000,1.3287,1.3705,1.2921,1.2921,12600,0
+FSI.US,D,20170329,000000,1.3146,1.344,1.3146,1.3195,3316,0
+FSI.US,D,20170330,000000,1.3471,1.3648,1.3195,1.3195,15839,0
+FSI.US,D,20170331,000000,1.3654,1.3745,1.3195,1.3471,33246,0
+FSI.US,D,20170403,000000,1.3745,1.4099,1.2921,1.3378,140605,0
+FSI.US,D,20170404,000000,1.3837,1.544,1.3745,1.457,86485,0
+FSI.US,D,20170405,000000,1.4662,1.512,1.3888,1.457,89761,0
+FSI.US,D,20170406,000000,1.4478,1.4574,1.3837,1.402,35408,0
+FSI.US,D,20170407,000000,1.4111,1.5853,1.4111,1.576,105629,0
+FSI.US,D,20170410,000000,1.7136,1.8327,1.6769,1.686,277552,0
+FSI.US,D,20170411,000000,1.6586,1.7869,1.622,1.7869,192450,0
+FSI.US,D,20170412,000000,1.8052,1.8144,1.6586,1.7136,77530,0
+FSI.US,D,20170413,000000,1.7685,1.7685,1.6494,1.6769,43595,0
+FSI.US,D,20170417,000000,1.7777,1.7869,1.6953,1.741,112517,0
+FSI.US,D,20170418,000000,1.7869,1.796,1.7593,1.7782,45076,0
+FSI.US,D,20170419,000000,1.7869,1.7869,1.7502,1.7685,47352,0
+FSI.US,D,20170420,000000,1.7777,1.8693,1.7529,1.851,109833,0
+FSI.US,D,20170421,000000,1.8327,1.851,1.7593,1.796,80025,0
+FSI.US,D,20170424,000000,1.796,1.796,1.6036,1.6677,144880,0
+FSI.US,D,20170425,000000,1.6677,1.7227,1.622,1.6311,45807,0
+FSI.US,D,20170426,000000,1.622,1.6586,1.5303,1.5303,108176,0
+FSI.US,D,20170427,000000,1.5303,1.622,1.512,1.5211,36285,0
+FSI.US,D,20170428,000000,1.3745,1.5487,1.3048,1.4295,144360,0
+FSI.US,D,20170501,000000,1.434,1.457,1.3745,1.3837,62322,0
+FSI.US,D,20170502,000000,1.3928,1.402,1.3745,1.3928,18040,0
+FSI.US,D,20170503,000000,1.3928,1.3928,1.3654,1.3928,28273,0
+FSI.US,D,20170504,000000,1.3654,1.5913,1.3471,1.4662,236994,0
+FSI.US,D,20170505,000000,1.4478,1.5028,1.3928,1.5028,40788,0
+FSI.US,D,20170508,000000,1.5028,1.505,1.4179,1.4478,16271,0
+FSI.US,D,20170509,000000,1.4662,1.4936,1.4203,1.4295,25416,0
+FSI.US,D,20170510,000000,1.4111,1.5028,1.4111,1.4356,44461,0
+FSI.US,D,20170511,000000,1.457,1.4844,1.4203,1.457,28848,0
+FSI.US,D,20170512,000000,1.4754,1.5303,1.4295,1.5303,82214,0
+FSI.US,D,20170515,000000,1.5303,1.622,1.5303,1.5853,72407,0
+FSI.US,D,20170516,000000,1.622,1.622,1.6036,1.6036,38901,0
+FSI.US,D,20170517,000000,1.6127,1.6127,1.4478,1.5395,71049,0
+FSI.US,D,20170518,000000,1.5395,1.576,1.5395,1.576,10168,0
+FSI.US,D,20170519,000000,1.622,1.7318,1.622,1.6403,150563,0
+FSI.US,D,20170522,000000,1.6677,1.9152,1.6677,1.8693,467756,0
+FSI.US,D,20170523,000000,1.8418,1.851,1.7044,1.796,171186,0
+FSI.US,D,20170524,000000,1.8876,2.0068,1.8327,1.9885,301758,0
+FSI.US,D,20170525,000000,2.0159,2.0893,1.9702,2.0159,276599,0
+FSI.US,D,20170526,000000,1.9976,2.1351,1.9976,2.0893,171803,0
+FSI.US,D,20170530,000000,2.0342,2.0886,1.8052,1.8602,365060,0
+FSI.US,D,20170531,000000,1.9885,1.9885,1.8327,1.8602,142136,0
+FSI.US,D,20170601,000000,1.9335,1.9335,1.8418,1.8693,29204,0
+FSI.US,D,20170602,000000,1.8785,1.9609,1.8785,1.9537,107576,0
+FSI.US,D,20170605,000000,2.0251,2.368,2.0251,2.2725,1054988,0
+FSI.US,D,20170606,000000,2.2451,2.2908,2.0801,2.2634,228196,0
+FSI.US,D,20170607,000000,2.2451,2.2634,2.0893,2.14,168938,0
+FSI.US,D,20170608,000000,2.1442,2.1442,2.0159,2.1075,108768,0
+FSI.US,D,20170609,000000,2.0526,2.105,1.8969,1.9426,199692,0
+FSI.US,D,20170612,000000,1.9289,1.9289,1.6953,1.7502,308551,0
+FSI.US,D,20170613,000000,1.796,1.796,1.7044,1.7685,67365,0
+FSI.US,D,20170614,000000,1.7777,1.8693,1.7777,1.8418,66194,0
+FSI.US,D,20170615,000000,1.7869,1.8236,1.7411,1.7869,31660,0
+FSI.US,D,20170616,000000,1.7869,1.7869,1.6953,1.7502,38886,0
+FSI.US,D,20170619,000000,1.7502,1.7593,1.6494,1.6494,105843,0
+FSI.US,D,20170620,000000,1.6127,1.6953,1.5578,1.6677,70980,0
+FSI.US,D,20170621,000000,1.6403,1.7777,1.6402,1.7136,115875,0
+FSI.US,D,20170622,000000,1.7411,1.7411,1.6979,1.7411,21702,0
+FSI.US,D,20170623,000000,1.7685,1.7869,1.6586,1.7502,119063,0
+FSI.US,D,20170626,000000,1.7319,1.7319,1.6494,1.6953,45802,0
+FSI.US,D,20170627,000000,1.7593,1.8144,1.686,1.8144,58002,0
+FSI.US,D,20170628,000000,1.7502,1.7658,1.6953,1.6953,43443,0
+FSI.US,D,20170629,000000,1.7136,1.7549,1.7136,1.7227,23331,0
+FSI.US,D,20170630,000000,1.7411,1.7615,1.6586,1.7019,33762,0
+FSI.US,D,20170703,000000,1.6769,1.7319,1.6677,1.7319,11754,0
+FSI.US,D,20170705,000000,1.6769,1.6953,1.6036,1.6769,83612,0
+FSI.US,D,20170706,000000,1.6494,1.7502,1.6036,1.6122,68705,0
+FSI.US,D,20170707,000000,1.5944,1.6375,1.5578,1.6127,71009,0
+FSI.US,D,20170710,000000,1.6036,1.6494,1.6036,1.6403,26693,0
+FSI.US,D,20170711,000000,1.622,1.6494,1.622,1.6311,13111,0
+FSI.US,D,20170712,000000,1.6586,1.6769,1.6469,1.6586,41888,0
+FSI.US,D,20170713,000000,1.6677,1.7136,1.6586,1.6953,55673,0
+FSI.US,D,20170714,000000,1.7044,1.7136,1.6645,1.6769,12082,0
+FSI.US,D,20170717,000000,1.6769,1.6814,1.6494,1.6494,29695,0
+FSI.US,D,20170718,000000,1.6403,1.6677,1.6403,1.6586,47252,0
+FSI.US,D,20170719,000000,1.6408,1.7136,1.6403,1.7044,27350,0
+FSI.US,D,20170720,000000,1.7136,1.7227,1.6769,1.7211,46304,0
+FSI.US,D,20170721,000000,1.7411,1.7777,1.686,1.7777,54147,0
+FSI.US,D,20170724,000000,1.7869,1.7923,1.7411,1.7685,39234,0
+FSI.US,D,20170725,000000,1.7419,1.8052,1.7411,1.7777,44372,0
+FSI.US,D,20170726,000000,1.8189,1.8236,1.7685,1.8236,43715,0
+FSI.US,D,20170727,000000,1.8602,1.8602,1.7869,1.8236,29887,0
+FSI.US,D,20170728,000000,1.8235,1.8235,1.7869,1.796,21188,0
+FSI.US,D,20170731,000000,1.7979,1.8143,1.7593,1.7869,51358,0
+FSI.US,D,20170801,000000,1.7777,1.7944,1.7502,1.7777,40466,0
+FSI.US,D,20170802,000000,1.7502,1.8144,1.7502,1.7777,9839,0
+FSI.US,D,20170803,000000,1.7531,1.7869,1.7502,1.7823,29236,0
+FSI.US,D,20170804,000000,1.7593,1.8052,1.7593,1.796,29189,0
+FSI.US,D,20170807,000000,1.8236,1.8236,1.7869,1.7869,10353,0
+FSI.US,D,20170808,000000,1.7869,1.8327,1.7869,1.8052,52876,0
+FSI.US,D,20170809,000000,1.8052,1.851,1.8052,1.8236,11330,0
+FSI.US,D,20170810,000000,1.8327,1.9243,1.8236,1.8236,48750,0
+FSI.US,D,20170811,000000,1.8327,1.835,1.8144,1.8236,50819,0
+FSI.US,D,20170814,000000,1.8327,1.9243,1.8247,1.8693,25520,0
+FSI.US,D,20170815,000000,1.7044,1.8218,1.7044,1.7777,138316,0
+FSI.US,D,20170816,000000,1.7136,1.7869,1.6953,1.7136,47815,0
+FSI.US,D,20170817,000000,1.7136,1.7593,1.7135,1.7411,26633,0
+FSI.US,D,20170818,000000,1.7227,1.7411,1.7209,1.7227,23385,0
+FSI.US,D,20170821,000000,1.7227,1.7685,1.7044,1.7685,16036,0
+FSI.US,D,20170822,000000,1.7319,1.7593,1.6953,1.7227,21619,0
+FSI.US,D,20170823,000000,1.7502,1.7502,1.686,1.6953,14626,0
+FSI.US,D,20170824,000000,1.6953,1.7179,1.6494,1.6494,52760,0
+FSI.US,D,20170825,000000,1.6392,1.686,1.6311,1.6494,24534,0
+FSI.US,D,20170828,000000,1.622,1.6633,1.622,1.6494,37831,0
+FSI.US,D,20170829,000000,1.6311,1.6494,1.6311,1.6403,8231,0
+FSI.US,D,20170830,000000,1.6311,1.6494,1.6311,1.6494,12328,0
+FSI.US,D,20170831,000000,1.643,1.6586,1.6403,1.6403,52779,0
+FSI.US,D,20170901,000000,1.6403,1.6586,1.6403,1.6448,38262,0
+FSI.US,D,20170905,000000,1.7044,1.7044,1.6403,1.6769,21398,0
+FSI.US,D,20170906,000000,1.6677,1.6769,1.5853,1.5853,30128,0
+FSI.US,D,20170907,000000,1.6036,1.6036,1.4662,1.5303,139430,0
+FSI.US,D,20170908,000000,1.4844,1.5242,1.4844,1.5196,30093,0
+FSI.US,D,20170911,000000,1.576,1.576,1.5115,1.5115,21455,0
+FSI.US,D,20170912,000000,1.5669,1.5669,1.4911,1.5028,12861,0
+FSI.US,D,20170913,000000,1.5028,1.6586,1.5028,1.622,52339,0
+FSI.US,D,20170914,000000,1.6036,1.6403,1.5944,1.6403,14210,0
+FSI.US,D,20170915,000000,1.6494,1.6494,1.4844,1.5303,38329,0
+FSI.US,D,20170918,000000,1.5303,1.5669,1.5303,1.5577,13454,0
+FSI.US,D,20170919,000000,1.5578,1.5669,1.5487,1.5669,4373,0
+FSI.US,D,20170920,000000,1.5303,1.5669,1.5303,1.5669,8478,0
+FSI.US,D,20170921,000000,1.5487,1.576,1.5487,1.576,42194,0
+FSI.US,D,20170922,000000,1.5487,1.5656,1.5487,1.5578,22760,0
+FSI.US,D,20170925,000000,1.5487,1.5578,1.5129,1.5211,14648,0
+FSI.US,D,20170926,000000,1.5395,1.576,1.5395,1.5693,26503,0
+FSI.US,D,20170927,000000,1.5526,1.5944,1.5275,1.5853,32473,0
+FSI.US,D,20170928,000000,1.5487,1.5944,1.5487,1.5738,26607,0
+FSI.US,D,20170929,000000,1.576,1.5853,1.5487,1.576,7199,0
+FSI.US,D,20171002,000000,1.5303,1.6036,1.5303,1.6036,35128,0
+FSI.US,D,20171003,000000,1.6036,1.6036,1.57,1.5944,15949,0
+FSI.US,D,20171004,000000,1.576,1.6494,1.576,1.622,40050,0
+FSI.US,D,20171005,000000,1.6036,1.6745,1.6036,1.6586,40432,0
+FSI.US,D,20171006,000000,1.6526,1.6677,1.576,1.576,24034,0
+FSI.US,D,20171009,000000,1.5853,1.5937,1.5578,1.578,10392,0
+FSI.US,D,20171010,000000,1.5669,1.5935,1.5578,1.5669,10140,0
+FSI.US,D,20171011,000000,1.5669,1.5991,1.5669,1.5944,46913,0
+FSI.US,D,20171012,000000,1.5944,1.6311,1.5944,1.6311,16933,0
+FSI.US,D,20171013,000000,1.6403,1.6494,1.6137,1.6494,10428,0
+FSI.US,D,20171016,000000,1.622,1.6494,1.6127,1.6494,25219,0
+FSI.US,D,20171017,000000,1.6586,1.7777,1.622,1.7767,101711,0
+FSI.US,D,20171018,000000,1.7136,1.7869,1.7136,1.7777,27405,0
+FSI.US,D,20171019,000000,1.7868,1.8052,1.7593,1.7777,54933,0
+FSI.US,D,20171020,000000,1.7777,1.8054,1.7682,1.796,25045,0
+FSI.US,D,20171023,000000,1.796,1.8065,1.796,1.8052,27826,0
+FSI.US,D,20171024,000000,1.796,1.796,1.7593,1.7777,21671,0
+FSI.US,D,20171025,000000,1.7777,1.7792,1.7685,1.7685,11726,0
+FSI.US,D,20171026,000000,1.7593,1.7637,1.7593,1.7593,11583,0
+FSI.US,D,20171027,000000,1.7593,1.7685,1.7426,1.7593,9988,0
+FSI.US,D,20171030,000000,1.7502,1.7545,1.7227,1.7411,13894,0
+FSI.US,D,20171031,000000,1.7136,1.7584,1.6953,1.7319,13102,0
+FSI.US,D,20171101,000000,1.7044,1.7227,1.686,1.7136,10392,0
+FSI.US,D,20171102,000000,1.7003,1.7224,1.6677,1.686,6122,0
+FSI.US,D,20171103,000000,1.6769,1.6769,1.6677,1.6723,1665,0
+FSI.US,D,20171106,000000,1.6311,1.6953,1.6311,1.6769,28732,0
+FSI.US,D,20171107,000000,1.6586,1.6953,1.6311,1.6953,65409,0
+FSI.US,D,20171108,000000,1.7227,1.7593,1.7089,1.7502,52831,0
+FSI.US,D,20171109,000000,1.7319,1.7411,1.7071,1.7411,8342,0
+FSI.US,D,20171110,000000,1.7411,1.7593,1.726,1.7429,17815,0
+FSI.US,D,20171113,000000,1.7411,1.7411,1.7227,1.7319,9935,0
+FSI.US,D,20171114,000000,1.7135,1.7227,1.7044,1.7227,1975,0
+FSI.US,D,20171115,000000,1.7227,1.7227,1.6677,1.6678,38881,0
+FSI.US,D,20171116,000000,1.6587,1.7044,1.6587,1.7044,11446,0
+FSI.US,D,20171117,000000,1.6953,1.7044,1.6953,1.7044,10180,0
+FSI.US,D,20171120,000000,1.6953,1.7043,1.622,1.6586,87310,0
+FSI.US,D,20171121,000000,1.6945,1.6945,1.6476,1.6677,4155,0
+FSI.US,D,20171122,000000,1.6403,1.6953,1.6036,1.686,20682,0
+FSI.US,D,20171124,000000,1.6494,1.6495,1.6494,1.6495,1165,0
+FSI.US,D,20171127,000000,1.6311,1.6677,1.6311,1.6494,11344,0
+FSI.US,D,20171128,000000,1.622,1.6769,1.576,1.6769,15886,0
+FSI.US,D,20171129,000000,1.6769,1.6769,1.6346,1.6586,2485,0
+FSI.US,D,20171130,000000,1.6494,1.6586,1.6311,1.6494,4812,0
+FSI.US,D,20171201,000000,1.6311,1.6403,1.576,1.6403,5334,0
+FSI.US,D,20171204,000000,1.576,1.6494,1.576,1.5945,29797,0
+FSI.US,D,20171205,000000,1.5853,1.5856,1.5579,1.576,25314,0
+FSI.US,D,20171206,000000,1.5853,1.5853,1.5395,1.5487,48163,0
+FSI.US,D,20171207,000000,1.4844,1.6036,1.4844,1.5487,16136,0
+FSI.US,D,20171208,000000,1.5211,1.5669,1.512,1.5487,28818,0
+FSI.US,D,20171211,000000,1.5578,1.5578,1.4707,1.5028,89127,0
+FSI.US,D,20171212,000000,1.5028,1.5518,1.4848,1.5487,8158,0
+FSI.US,D,20171213,000000,1.5578,1.5578,1.5369,1.5395,4602,0
+FSI.US,D,20171214,000000,1.5494,1.5578,1.5395,1.5578,22642,0
+FSI.US,D,20171215,000000,1.5578,1.5578,1.5486,1.5486,4329,0
+FSI.US,D,20171218,000000,1.5395,1.5669,1.5395,1.5669,17508,0
+FSI.US,D,20171219,000000,1.5576,1.5603,1.5395,1.5603,5331,0
+FSI.US,D,20171220,000000,1.5613,1.604,1.5578,1.5853,7418,0
+FSI.US,D,20171221,000000,1.5669,1.5853,1.5578,1.5853,9533,0
+FSI.US,D,20171222,000000,1.5978,1.6494,1.5945,1.622,9318,0
+FSI.US,D,20171226,000000,1.6494,1.6494,1.6127,1.6403,50073,0
+FSI.US,D,20171227,000000,1.6036,1.6494,1.6036,1.6403,51130,0
+FSI.US,D,20171228,000000,1.6403,1.6677,1.6403,1.6677,10984,0
+FSI.US,D,20171229,000000,1.6403,1.686,1.6024,1.6677,29491,0
+FSI.US,D,20180102,000000,1.686,1.7044,1.6678,1.7044,10914,0
+FSI.US,D,20180103,000000,1.686,1.7116,1.6815,1.6953,22886,0
+FSI.US,D,20180104,000000,1.7044,1.7218,1.6828,1.6989,4585,0
+FSI.US,D,20180105,000000,1.6953,1.7002,1.6783,1.6953,4635,0
+FSI.US,D,20180108,000000,1.6677,1.7043,1.6503,1.6677,27305,0
+FSI.US,D,20180109,000000,1.6494,1.6677,1.6356,1.6494,9817,0
+FSI.US,D,20180110,000000,1.686,1.691,1.6494,1.6586,9653,0
+FSI.US,D,20180111,000000,1.6494,1.6677,1.6494,1.6631,2322,0
+FSI.US,D,20180112,000000,1.6769,1.686,1.6548,1.6769,6327,0
+FSI.US,D,20180116,000000,1.6953,1.9243,1.686,1.7136,230095,0
+FSI.US,D,20180117,000000,1.7566,1.7584,1.6953,1.6992,34947,0
+FSI.US,D,20180118,000000,1.6494,1.6953,1.6127,1.6586,73186,0
+FSI.US,D,20180119,000000,1.6677,1.6677,1.628,1.6494,26522,0
+FSI.US,D,20180122,000000,1.6036,1.686,1.5817,1.6403,95335,0
+FSI.US,D,20180123,000000,1.6403,1.6494,1.6036,1.6334,47712,0
+FSI.US,D,20180124,000000,1.622,1.8052,1.6127,1.6586,56375,0
+FSI.US,D,20180125,000000,1.622,1.6311,1.5669,1.5669,57260,0
+FSI.US,D,20180126,000000,1.5669,1.6463,1.5669,1.576,19495,0
+FSI.US,D,20180129,000000,1.5669,1.576,1.5578,1.5669,26161,0
+FSI.US,D,20180130,000000,1.5578,1.575,1.5211,1.5303,33516,0
+FSI.US,D,20180131,000000,1.5211,1.5568,1.3928,1.457,54360,0
+FSI.US,D,20180201,000000,1.4295,1.5028,1.3928,1.4359,49093,0
+FSI.US,D,20180202,000000,1.457,1.457,1.3928,1.402,23532,0
+FSI.US,D,20180205,000000,1.402,1.4478,1.3776,1.3837,16654,0
+FSI.US,D,20180206,000000,1.3745,1.3837,1.3104,1.3837,61345,0
+FSI.US,D,20180207,000000,1.3837,1.4203,1.3837,1.3837,18629,0
+FSI.US,D,20180208,000000,1.3922,1.5211,1.3837,1.4936,199738,0
+FSI.US,D,20180209,000000,1.4936,1.5211,1.4478,1.512,62356,0
+FSI.US,D,20180212,000000,1.5028,1.5211,1.4575,1.512,22487,0
+FSI.US,D,20180213,000000,1.5211,1.5211,1.4478,1.4662,9625,0
+FSI.US,D,20180214,000000,1.4663,1.4754,1.4663,1.4663,4199,0
+FSI.US,D,20180215,000000,1.457,1.5211,1.457,1.5211,38669,0
+FSI.US,D,20180216,000000,1.5028,1.5211,1.4754,1.4754,7040,0
+FSI.US,D,20180220,000000,1.4844,1.5211,1.4844,1.521,11240,0
+FSI.US,D,20180221,000000,1.512,1.5211,1.4876,1.4936,18055,0
+FSI.US,D,20180222,000000,1.512,1.521,1.4662,1.4662,10777,0
+FSI.US,D,20180223,000000,1.4662,1.5686,1.4662,1.5487,31511,0
+FSI.US,D,20180226,000000,1.6311,1.6311,1.5487,1.5487,1586,0
+FSI.US,D,20180227,000000,1.5217,1.5669,1.5211,1.5487,9689,0
+FSI.US,D,20180228,000000,1.5211,1.5944,1.5211,1.5578,33012,0
+FSI.US,D,20180301,000000,1.4792,1.5303,1.4792,1.5303,11508,0
+FSI.US,D,20180302,000000,1.521,1.5303,1.5027,1.5028,10016,0
+FSI.US,D,20180305,000000,1.4754,1.5494,1.4754,1.4754,6088,0
+FSI.US,D,20180306,000000,1.4844,1.5487,1.4662,1.4754,13823,0
+FSI.US,D,20180307,000000,1.4754,1.5028,1.4754,1.5028,2506,0
+FSI.US,D,20180308,000000,1.512,1.5211,1.4929,1.5211,5518,0
+FSI.US,D,20180309,000000,1.5303,1.5303,1.4754,1.4754,10452,0
+FSI.US,D,20180312,000000,1.4754,1.512,1.4754,1.4754,16478,0
+FSI.US,D,20180313,000000,1.5119,1.5119,1.4754,1.5028,16339,0
+FSI.US,D,20180314,000000,1.4636,1.4662,1.3837,1.3837,16894,0
+FSI.US,D,20180315,000000,1.3928,1.5028,1.3745,1.5028,30388,0
+FSI.US,D,20180316,000000,1.4936,1.5487,1.4844,1.4844,32628,0
+FSI.US,D,20180319,000000,1.4936,1.4936,1.4478,1.457,6282,0
+FSI.US,D,20180320,000000,1.4662,1.5944,1.4467,1.5944,18690,0
+FSI.US,D,20180321,000000,1.5853,1.6493,1.5774,1.622,15341,0
+FSI.US,D,20180322,000000,1.622,1.6311,1.5587,1.5669,13450,0
+FSI.US,D,20180323,000000,1.5772,1.5853,1.5303,1.5853,7578,0
+FSI.US,D,20180326,000000,1.5578,1.576,1.5395,1.5395,10041,0
+FSI.US,D,20180327,000000,1.5395,1.5395,1.5395,1.5395,807,0
+FSI.US,D,20180328,000000,1.5211,1.5302,1.5211,1.5211,8060,0
+FSI.US,D,20180329,000000,1.5211,1.5211,1.4627,1.4662,76915,0
+FSI.US,D,20180402,000000,1.4662,1.4662,1.457,1.457,21974,0
+FSI.US,D,20180403,000000,1.512,1.512,1.2645,1.2829,137226,0
+FSI.US,D,20180404,000000,1.2738,1.2829,1.2738,1.2829,203992,0
+FSI.US,D,20180405,000000,1.2738,1.2909,1.2738,1.2829,52219,0
+FSI.US,D,20180406,000000,1.2645,1.2829,1.2187,1.2829,37929,0
+FSI.US,D,20180409,000000,1.2792,1.3471,1.2645,1.3378,119896,0
+FSI.US,D,20180410,000000,1.3552,1.3552,1.2554,1.3471,29985,0
+FSI.US,D,20180411,000000,1.3195,1.3471,1.2921,1.2921,5631,0
+FSI.US,D,20180412,000000,1.3011,1.3654,1.3011,1.3654,11226,0
+FSI.US,D,20180413,000000,1.3837,1.5395,1.3104,1.512,34667,0
+FSI.US,D,20180416,000000,1.5395,1.5395,1.3561,1.4754,17896,0
+FSI.US,D,20180417,000000,1.4387,1.4387,1.3654,1.3654,21309,0
+FSI.US,D,20180418,000000,1.3745,1.4295,1.3745,1.4203,11903,0
+FSI.US,D,20180419,000000,1.4111,1.4111,1.3471,1.3471,16054,0
+FSI.US,D,20180420,000000,1.3471,1.3471,1.3287,1.3287,5419,0
+FSI.US,D,20180423,000000,1.3378,1.3471,1.3341,1.3341,5498,0
+FSI.US,D,20180424,000000,1.3471,1.457,1.3287,1.3654,10942,0
+FSI.US,D,20180425,000000,1.4367,1.4367,1.3378,1.3562,13406,0
+FSI.US,D,20180426,000000,1.3471,1.402,1.3471,1.3654,5442,0
+FSI.US,D,20180427,000000,1.402,1.402,1.3562,1.3562,7473,0
+FSI.US,D,20180430,000000,1.3562,1.3572,1.2554,1.2986,76327,0
+FSI.US,D,20180501,000000,1.2829,1.3003,1.2829,1.2829,3782,0
+FSI.US,D,20180502,000000,1.2738,1.3378,1.2712,1.3378,37860,0
+FSI.US,D,20180503,000000,1.3051,1.3471,1.2829,1.3471,1597,0
+FSI.US,D,20180504,000000,1.3378,1.3919,1.3011,1.3011,5400,0
+FSI.US,D,20180507,000000,1.3011,1.3378,1.2738,1.3011,10376,0
+FSI.US,D,20180508,000000,1.281,1.2986,1.2463,1.2819,9954,0
+FSI.US,D,20180509,000000,1.2554,1.3195,1.2554,1.3195,14265,0
+FSI.US,D,20180510,000000,1.3186,1.3195,1.2738,1.2829,2201,0
+FSI.US,D,20180511,000000,1.283,1.3103,1.2578,1.2578,3765,0
+FSI.US,D,20180514,000000,1.2645,1.3104,1.2645,1.2781,17109,0
+FSI.US,D,20180515,000000,1.2645,1.2921,1.2645,1.2893,9263,0
+FSI.US,D,20180516,000000,1.3837,1.5303,1.3837,1.4295,87326,0
+FSI.US,D,20180517,000000,1.457,1.5028,1.4479,1.5028,18451,0
+FSI.US,D,20180518,000000,1.4936,1.512,1.4754,1.4754,2470,0
+FSI.US,D,20180521,000000,1.4844,1.4844,1.4754,1.4844,2317,0
+FSI.US,D,20180522,000000,1.4844,1.5375,1.4749,1.4754,32237,0
+FSI.US,D,20180523,000000,1.4844,1.5395,1.4844,1.5163,10013,0
+FSI.US,D,20180524,000000,1.4812,1.5506,1.4812,1.5487,9253,0
+FSI.US,D,20180525,000000,1.5578,1.5578,1.4662,1.4662,11339,0
+FSI.US,D,20180529,000000,1.512,1.5487,1.5064,1.5487,6828,0
+FSI.US,D,20180530,000000,1.4936,1.5321,1.4347,1.4792,17299,0
+FSI.US,D,20180531,000000,1.4936,1.4936,1.4754,1.4936,4585,0
+FSI.US,D,20180601,000000,1.4827,1.5302,1.4754,1.4918,5132,0
+FSI.US,D,20180604,000000,1.4662,1.4707,1.4203,1.4387,19371,0
+FSI.US,D,20180605,000000,1.4643,1.512,1.4577,1.5002,17605,0
+FSI.US,D,20180606,000000,1.4964,1.512,1.4662,1.4662,13676,0
+FSI.US,D,20180607,000000,1.4898,1.7218,1.4848,1.5212,127530,0
+FSI.US,D,20180608,000000,1.5578,1.5578,1.5138,1.5487,12443,0
+FSI.US,D,20180611,000000,1.5487,1.5487,1.4845,1.5303,17782,0
+FSI.US,D,20180612,000000,1.5211,1.5303,1.5028,1.512,6635,0
+FSI.US,D,20180613,000000,1.5129,1.5129,1.512,1.512,3576,0
+FSI.US,D,20180614,000000,1.512,1.5129,1.512,1.5124,4169,0
+FSI.US,D,20180615,000000,1.512,1.512,1.4754,1.4754,5482,0
+FSI.US,D,20180618,000000,1.4936,1.4936,1.4754,1.4844,4928,0
+FSI.US,D,20180619,000000,1.4754,1.4754,1.4754,1.4754,214,0
+FSI.US,D,20180620,000000,1.4754,1.4844,1.4754,1.4844,11184,0
+FSI.US,D,20180621,000000,1.4777,1.5303,1.4754,1.5303,9093,0
+FSI.US,D,20180622,000000,1.4754,1.4754,1.4754,1.4754,3317,0
+FSI.US,D,20180625,000000,1.4754,1.4755,1.4754,1.4754,3202,0
+FSI.US,D,20180626,000000,1.4705,1.5303,1.4662,1.4662,10080,0
+FSI.US,D,20180628,000000,1.4918,1.5487,1.4662,1.5487,12441,0
+FSI.US,D,20180702,000000,1.5487,1.5487,1.4754,1.527,3931,0
+FSI.US,D,20180705,000000,1.4754,1.5487,1.4754,1.5487,5032,0
+FSI.US,D,20180706,000000,1.4662,1.4844,1.4662,1.4844,4542,0
+FSI.US,D,20180709,000000,1.4887,1.4887,1.4662,1.4662,3052,0
+FSI.US,D,20180711,000000,1.4754,1.4844,1.4662,1.4775,12712,0
+FSI.US,D,20180713,000000,1.4893,1.4893,1.4893,1.4893,241,0
+FSI.US,D,20180716,000000,1.4754,1.483,1.4662,1.483,5155,0
+FSI.US,D,20180717,000000,1.4662,1.4918,1.4662,1.4771,5319,0
+FSI.US,D,20180718,000000,1.4662,1.4931,1.4338,1.4771,8550,0
+FSI.US,D,20180719,000000,1.4662,1.4936,1.4203,1.4295,16623,0
+FSI.US,D,20180720,000000,1.4203,1.4844,1.4203,1.4844,11043,0
+FSI.US,D,20180723,000000,1.4203,1.4375,1.4203,1.4375,7672,0
+FSI.US,D,20180724,000000,1.4387,1.4477,1.4203,1.432,3234,0
+FSI.US,D,20180725,000000,1.4203,1.4371,1.4203,1.4371,12176,0
+FSI.US,D,20180726,000000,1.4203,1.4387,1.4203,1.4295,26633,0
+FSI.US,D,20180727,000000,1.4203,1.4232,1.4203,1.4232,3637,0
+FSI.US,D,20180730,000000,1.4203,1.4844,1.4203,1.4844,21432,0
+FSI.US,D,20180731,000000,1.4662,1.4662,1.4203,1.4295,25415,0
+FSI.US,D,20180801,000000,1.4203,1.512,1.4203,1.4928,25605,0
+FSI.US,D,20180802,000000,1.4203,1.512,1.4203,1.4478,29385,0
+FSI.US,D,20180803,000000,1.4478,1.4479,1.4111,1.4111,53772,0
+FSI.US,D,20180806,000000,1.2921,1.4387,1.2921,1.3378,60049,0
+FSI.US,D,20180807,000000,1.3378,1.402,1.3378,1.402,19357,0
+FSI.US,D,20180808,000000,1.3573,1.3573,1.3564,1.3564,10970,0
+FSI.US,D,20180809,000000,1.3388,1.4295,1.3388,1.4295,43603,0
+FSI.US,D,20180810,000000,1.3415,1.4295,1.3378,1.4295,3705,0
+FSI.US,D,20180813,000000,1.4295,1.4295,1.3471,1.4203,4230,0
+FSI.US,D,20180814,000000,1.3379,1.3379,1.3379,1.3379,217,0
+FSI.US,D,20180815,000000,1.3562,1.4295,1.3287,1.4203,20725,0
+FSI.US,D,20180816,000000,1.3652,1.4408,1.3563,1.3754,10955,0
+FSI.US,D,20180817,000000,1.3837,1.4203,1.3615,1.4203,15012,0
+FSI.US,D,20180820,000000,1.4478,1.4478,1.4203,1.4478,5073,0
+FSI.US,D,20180821,000000,1.4478,1.512,1.3937,1.512,28855,0
+FSI.US,D,20180822,000000,1.5028,1.5211,1.4203,1.4203,16627,0
+FSI.US,D,20180823,000000,1.4203,1.4203,1.4203,1.4203,652,0
+FSI.US,D,20180824,000000,1.4295,1.5211,1.4295,1.5211,42134,0
+FSI.US,D,20180827,000000,1.5395,1.5487,1.5028,1.5395,5545,0
+FSI.US,D,20180828,000000,1.5033,1.5211,1.4387,1.4387,204302,0
+FSI.US,D,20180829,000000,1.4295,1.4797,1.4203,1.4203,175356,0
+FSI.US,D,20180830,000000,1.4111,1.4203,1.3745,1.3745,13449,0
+FSI.US,D,20180831,000000,1.3837,1.4754,1.3837,1.4754,19400,0
+FSI.US,D,20180904,000000,1.4662,1.4662,1.3745,1.3745,3190,0
+FSI.US,D,20180905,000000,1.3837,1.4295,1.3837,1.4295,677,0
+FSI.US,D,20180906,000000,1.4387,1.4844,1.4295,1.4844,687,0
+FSI.US,D,20180907,000000,1.4844,1.4844,1.4844,1.4844,307,0
+FSI.US,D,20180911,000000,1.4478,1.4478,1.4295,1.4295,3181,0
+FSI.US,D,20180912,000000,1.4295,1.4295,1.4203,1.4203,2317,0
+FSI.US,D,20180913,000000,1.4444,1.4444,1.4295,1.4295,3659,0
+FSI.US,D,20180914,000000,1.4424,1.4744,1.4275,1.4275,6021,0
+FSI.US,D,20180917,000000,1.4232,1.4232,1.3378,1.3654,12686,0
+FSI.US,D,20180918,000000,1.3378,1.3649,1.3378,1.3649,1627,0
+FSI.US,D,20180919,000000,1.3488,1.3653,1.3445,1.3471,4818,0
+FSI.US,D,20180920,000000,1.3562,1.3837,1.3471,1.3471,14124,0
+FSI.US,D,20180921,000000,1.3988,1.402,1.3745,1.402,11265,0
+FSI.US,D,20180924,000000,1.3837,1.3984,1.3745,1.3745,2420,0
+FSI.US,D,20180925,000000,1.3819,1.3916,1.3746,1.3746,2974,0
+FSI.US,D,20180926,000000,1.3745,1.3745,1.3745,1.3745,299,0
+FSI.US,D,20180927,000000,1.3654,1.3938,1.355,1.3938,12992,0
+FSI.US,D,20180928,000000,1.3745,1.3745,1.3471,1.3471,9753,0
+FSI.US,D,20181001,000000,1.3745,1.3745,1.3745,1.3745,645,0
+FSI.US,D,20181003,000000,1.3785,1.3882,1.3745,1.3745,2506,0
+FSI.US,D,20181004,000000,1.3471,1.4111,1.3471,1.4111,10653,0
+FSI.US,D,20181005,000000,1.4203,1.4203,1.3378,1.3378,24944,0
+FSI.US,D,20181008,000000,1.3471,1.3539,1.3378,1.3378,1919,0
+FSI.US,D,20181009,000000,1.3378,1.4203,1.3378,1.4203,15992,0
+FSI.US,D,20181010,000000,1.4111,1.4111,1.3378,1.3628,5200,0
+FSI.US,D,20181011,000000,1.457,1.457,1.3378,1.3406,10589,0
+FSI.US,D,20181015,000000,1.3617,1.3617,1.3011,1.3195,7603,0
+FSI.US,D,20181017,000000,1.3287,1.3599,1.3287,1.3599,2649,0
+FSI.US,D,20181018,000000,1.3562,1.3654,1.3011,1.3496,16263,0
+FSI.US,D,20181019,000000,1.3562,1.3745,1.3562,1.3745,1912,0
+FSI.US,D,20181022,000000,1.402,1.402,1.402,1.402,612,0
+FSI.US,D,20181023,000000,1.4203,1.4203,1.4136,1.4136,2296,0
+FSI.US,D,20181024,000000,1.3562,1.3562,1.3378,1.3378,1933,0
+FSI.US,D,20181025,000000,1.3691,1.3691,1.3562,1.363,1793,0
+FSI.US,D,20181026,000000,1.3567,1.3745,1.3403,1.349,11053,0
+FSI.US,D,20181029,000000,1.3378,1.3661,1.3378,1.3562,4300,0
+FSI.US,D,20181030,000000,1.3562,1.4295,1.3562,1.3928,5517,0
+FSI.US,D,20181101,000000,1.3745,1.379,1.3562,1.3699,8907,0
+FSI.US,D,20181105,000000,1.4295,1.4295,1.4295,1.4295,645,0
+FSI.US,D,20181106,000000,1.3562,1.3562,1.3562,1.3562,1145,0
+FSI.US,D,20181107,000000,1.4203,1.4203,1.3471,1.3562,3638,0
+FSI.US,D,20181109,000000,1.3791,1.3791,1.3791,1.3791,126,0
+FSI.US,D,20181112,000000,1.3777,1.3777,1.3562,1.3562,6694,0
+FSI.US,D,20181113,000000,1.3539,1.3586,1.3378,1.3378,2945,0
+FSI.US,D,20181114,000000,1.3914,1.3914,1.3914,1.3914,126,0
+FSI.US,D,20181115,000000,1.3378,1.3445,1.2829,1.3378,5230,0
+FSI.US,D,20181116,000000,1.3378,1.3549,1.3378,1.3515,2754,0
+FSI.US,D,20181119,000000,1.4111,1.4111,1.3745,1.3837,3466,0
+FSI.US,D,20181120,000000,1.4111,1.4111,1.3471,1.3471,4059,0
+FSI.US,D,20181121,000000,1.3471,1.3471,1.3471,1.3471,1180,0
+FSI.US,D,20181126,000000,1.3471,1.3471,1.3378,1.3445,6697,0
+FSI.US,D,20181127,000000,1.3287,1.3636,1.3287,1.3623,4954,0
+FSI.US,D,20181128,000000,1.3745,1.3786,1.3378,1.3378,1382,0
+FSI.US,D,20181129,000000,1.3287,1.3543,1.3287,1.3543,668,0
+FSI.US,D,20181130,000000,1.3745,1.3745,1.3745,1.3745,415,0
+FSI.US,D,20181203,000000,1.3378,1.3471,1.3287,1.3471,1404,0
+FSI.US,D,20181204,000000,1.3287,1.3745,1.3011,1.358,10973,0
+FSI.US,D,20181206,000000,1.3195,1.3277,1.3075,1.3104,11245,0
+FSI.US,D,20181207,000000,1.3745,1.3745,1.3723,1.3723,294,0
+FSI.US,D,20181210,000000,1.3745,1.3745,1.3011,1.3654,7863,0
+FSI.US,D,20181211,000000,1.3654,1.3654,1.2829,1.2829,1708,0
+FSI.US,D,20181212,000000,1.2921,1.3333,1.2921,1.3104,4629,0
+FSI.US,D,20181213,000000,1.3248,1.3406,1.2829,1.2829,11184,0
+FSI.US,D,20181214,000000,1.2921,1.2921,1.2829,1.2921,2391,0
+FSI.US,D,20181217,000000,1.402,1.402,1.2371,1.2371,15283,0
+FSI.US,D,20181218,000000,1.2738,1.3928,1.2371,1.3745,5983,0
+FSI.US,D,20181219,000000,1.3745,1.3745,1.2462,1.2462,2191,0
+FSI.US,D,20181220,000000,1.2462,1.2829,1.2371,1.2462,3376,0
+FSI.US,D,20181221,000000,1.2829,1.3104,1.2279,1.2279,31495,0
+FSI.US,D,20181224,000000,1.1682,1.2005,1.1682,1.1913,1698,0
+FSI.US,D,20181226,000000,1.1638,1.2369,1.1638,1.1662,49350,0
+FSI.US,D,20181227,000000,1.2095,1.246,1.1729,1.2408,22606,0
+FSI.US,D,20181228,000000,1.1821,1.3104,1.1821,1.2486,20473,0
+FSI.US,D,20181231,000000,1.1546,1.2371,1.1271,1.2371,12788,0
+FSI.US,D,20190102,000000,1.2652,1.3311,1.2371,1.2371,3581,0
+FSI.US,D,20190103,000000,1.2371,1.2371,1.2371,1.2371,107,0
+FSI.US,D,20190104,000000,1.3011,1.3654,1.2911,1.3287,4539,0
+FSI.US,D,20190107,000000,1.3287,1.3287,1.3195,1.3195,586,0
+FSI.US,D,20190108,000000,1.2462,1.3378,1.2371,1.2462,21257,0
+FSI.US,D,20190109,000000,1.2554,1.2921,1.2462,1.2829,8136,0
+FSI.US,D,20190110,000000,1.3207,1.3207,1.2462,1.2483,3729,0
+FSI.US,D,20190111,000000,1.248,1.3195,1.2463,1.2829,27724,0
+FSI.US,D,20190114,000000,1.1546,1.2738,1.1546,1.2738,6514,0
+FSI.US,D,20190115,000000,1.2911,1.2921,1.2738,1.2921,5868,0
+FSI.US,D,20190116,000000,1.2921,1.2921,1.2921,1.2921,41,0
+FSI.US,D,20190117,000000,1.2517,1.3195,1.2517,1.3195,1227,0
+FSI.US,D,20190118,000000,1.3195,1.3654,1.2371,1.2738,58109,0
+FSI.US,D,20190122,000000,1.2829,1.3837,1.2829,1.3837,22088,0
+FSI.US,D,20190123,000000,1.3837,1.3837,1.3287,1.3654,12707,0
+FSI.US,D,20190124,000000,1.3654,1.3837,1.3488,1.3837,2579,0
+FSI.US,D,20190125,000000,1.3837,1.3837,1.3837,1.3837,111,0
+FSI.US,D,20190128,000000,1.3775,1.4295,1.3745,1.4295,22856,0
+FSI.US,D,20190129,000000,1.457,1.4662,1.377,1.4662,1821,0
+FSI.US,D,20190130,000000,1.457,1.4662,1.3745,1.4662,26146,0
+FSI.US,D,20190131,000000,1.4661,1.512,1.4661,1.4987,18986,0
+FSI.US,D,20190201,000000,1.457,1.4816,1.457,1.4734,5133,0
+FSI.US,D,20190204,000000,1.457,1.4859,1.457,1.457,13149,0
+FSI.US,D,20190205,000000,1.457,1.4662,1.3935,1.4662,7175,0
+FSI.US,D,20190206,000000,1.4662,1.4662,1.4662,1.4662,783,0
+FSI.US,D,20190207,000000,1.4662,1.4662,1.457,1.4662,856,0
+FSI.US,D,20190208,000000,1.5395,1.6494,1.5395,1.6036,61510,0
+FSI.US,D,20190211,000000,1.6403,1.6677,1.6036,1.6494,42494,0
+FSI.US,D,20190212,000000,1.622,1.6953,1.6183,1.6953,34801,0
+FSI.US,D,20190213,000000,1.6953,1.6953,1.6494,1.6769,8761,0
+FSI.US,D,20190214,000000,1.686,1.686,1.686,1.686,1036,0
+FSI.US,D,20190215,000000,1.622,1.6873,1.6036,1.686,7100,0
+FSI.US,D,20190219,000000,1.6494,1.6494,1.6013,1.6036,23548,0
+FSI.US,D,20190220,000000,1.6036,1.686,1.6036,1.686,22925,0
+FSI.US,D,20190221,000000,1.6403,1.686,1.6219,1.6677,5606,0
+FSI.US,D,20190222,000000,1.6677,1.6677,1.6395,1.6677,1197,0
+FSI.US,D,20190225,000000,1.6586,1.9426,1.5853,1.8236,361760,0
+FSI.US,D,20190226,000000,1.8327,1.9243,1.7561,1.851,83066,0
+FSI.US,D,20190227,000000,1.8327,1.8602,1.8144,1.8236,23661,0
+FSI.US,D,20190228,000000,1.8327,1.8602,1.8144,1.8418,16121,0
+FSI.US,D,20190301,000000,1.8327,1.8785,1.8144,1.8418,52486,0
+FSI.US,D,20190304,000000,1.8327,1.8969,1.8327,1.8327,46720,0
+FSI.US,D,20190305,000000,1.8514,1.9267,1.8514,1.8703,15318,0
+FSI.US,D,20190306,000000,1.889,1.9361,1.8139,1.8327,48120,0
+FSI.US,D,20190307,000000,1.8327,1.8986,1.8327,1.8703,11837,0
+FSI.US,D,20190308,000000,1.8703,1.8726,1.8139,1.8655,25965,0
+FSI.US,D,20190311,000000,1.8514,1.8797,1.8327,1.8703,33787,0
+FSI.US,D,20190312,000000,1.8609,1.8609,1.8139,1.8139,40967,0
+FSI.US,D,20190313,000000,1.9924,2.3401,1.9924,2.1522,223538,0
+FSI.US,D,20190314,000000,2.0676,2.2838,2.0676,2.2086,194927,0
+FSI.US,D,20190315,000000,2.1898,2.2086,2.171,2.171,18594,0
+FSI.US,D,20190318,000000,2.2086,2.2743,2.1616,2.2086,20740,0
+FSI.US,D,20190319,000000,2.2086,2.2086,2.0677,2.1118,57775,0
+FSI.US,D,20190320,000000,2.1146,2.2744,2.0968,2.2086,199043,0
+FSI.US,D,20190321,000000,2.1898,2.2555,2.1146,2.171,85843,0
+FSI.US,D,20190322,000000,2.1428,2.171,2.0488,2.1146,115817,0
+FSI.US,D,20190325,000000,2.0864,2.1616,2.077,2.0864,39803,0
+FSI.US,D,20190326,000000,2.1418,2.1616,2.0864,2.1136,28106,0
+FSI.US,D,20190327,000000,2.0968,2.0968,2.0488,2.0676,59176,0
+FSI.US,D,20190328,000000,2.1841,2.1938,2.1259,2.1744,15205,0
+FSI.US,D,20190329,000000,2.1841,2.2132,2.1356,2.1647,13971,0
+FSI.US,D,20190401,000000,2.1647,2.2434,2.1453,2.1926,69317,0
+FSI.US,D,20190402,000000,2.0967,2.2423,1.9317,2.1647,464982,0
+FSI.US,D,20190403,000000,2.1064,2.3399,2.1064,2.1938,140201,0
+FSI.US,D,20190404,000000,2.2715,2.32,2.2152,2.32,156120,0
+FSI.US,D,20190405,000000,2.2812,2.3782,2.2326,2.3297,311124,0
+FSI.US,D,20190408,000000,2.3685,2.3782,2.3103,2.3685,77872,0
+FSI.US,D,20190409,000000,2.3685,2.4268,2.3064,2.4268,127451,0
+FSI.US,D,20190410,000000,2.4268,2.4268,2.3297,2.4074,117039,0
+FSI.US,D,20190411,000000,2.3844,2.4268,2.3747,2.4268,33859,0
+FSI.US,D,20190412,000000,2.4268,2.4268,2.3491,2.4171,32737,0
+FSI.US,D,20190415,000000,2.4268,2.4763,2.3588,2.4753,78772,0
+FSI.US,D,20190416,000000,2.553,2.6597,2.485,2.65,312898,0
+FSI.US,D,20190417,000000,2.6597,2.6695,2.6015,2.6695,107208,0
+FSI.US,D,20190418,000000,2.6889,2.8927,2.6695,2.8745,398724,0
+FSI.US,D,20190422,000000,2.8927,2.8927,2.6695,2.7374,200683,0
+FSI.US,D,20190423,000000,2.7083,2.8052,2.5238,2.6209,97650,0
+FSI.US,D,20190424,000000,2.6209,2.7611,2.6209,2.7277,36556,0
+FSI.US,D,20190425,000000,2.6986,2.7956,2.6889,2.7568,39771,0
+FSI.US,D,20190426,000000,2.7859,2.8151,2.6793,2.7665,33823,0
+FSI.US,D,20190429,000000,2.7471,2.8151,2.6696,2.7471,65164,0
+FSI.US,D,20190430,000000,2.7665,2.8927,2.7471,2.8636,176151,0
+FSI.US,D,20190501,000000,2.8636,2.8636,2.7569,2.8539,82974,0
+FSI.US,D,20190502,000000,2.8382,2.8539,2.7665,2.8539,19837,0
+FSI.US,D,20190503,000000,2.8927,2.8927,2.7665,2.8636,130721,0
+FSI.US,D,20190506,000000,2.8927,2.9024,2.7665,2.9024,54437,0
+FSI.US,D,20190507,000000,2.9024,2.9024,2.8345,2.8835,49824,0
+FSI.US,D,20190508,000000,2.8442,2.9024,2.7665,2.7956,44335,0
+FSI.US,D,20190509,000000,2.7374,2.8345,2.7277,2.7956,33809,0
+FSI.US,D,20190510,000000,2.7568,2.8539,2.752,2.7665,26412,0
+FSI.US,D,20190513,000000,2.7568,2.8442,2.7471,2.8442,55887,0
+FSI.US,D,20190514,000000,2.8442,2.8539,2.8151,2.8442,47054,0
+FSI.US,D,20190515,000000,2.8539,2.8636,2.0579,2.7956,340939,0
+FSI.US,D,20190516,000000,2.8054,2.8442,2.6048,2.7374,36928,0
+FSI.US,D,20190517,000000,2.7277,2.9024,2.5337,2.8636,308030,0
+FSI.US,D,20190520,000000,2.8151,3.0577,2.6306,3.0577,455336,0
+FSI.US,D,20190521,000000,3.0286,3.0917,2.9413,3.0092,258762,0
+FSI.US,D,20190522,000000,2.951,3.0966,2.951,3.0189,105111,0
+FSI.US,D,20190523,000000,3.048,3.0577,2.9121,2.9995,101603,0
+FSI.US,D,20190524,000000,3.0869,3.1936,3.0383,3.1548,334655,0
+FSI.US,D,20190528,000000,3.1936,3.9314,3.1742,3.2569,1143358,0
+FSI.US,D,20190529,000000,3.4169,3.6305,3.3004,3.514,367267,0
+FSI.US,D,20190530,000000,3.5625,3.9314,3.5528,3.9217,674091,0
+FSI.US,D,20190531,000000,3.9217,3.9605,3.1645,3.3587,580450,0
+FSI.US,D,20190603,000000,3.2422,3.3198,2.7956,2.883,554243,0
+FSI.US,D,20190604,000000,2.9801,3.1063,2.7083,2.9801,399944,0
+FSI.US,D,20190605,000000,3.048,3.1548,2.8927,3.0869,356858,0
+FSI.US,D,20190606,000000,3.1063,3.2422,2.9121,2.9801,278352,0
+FSI.US,D,20190607,000000,3.048,3.3004,3.0142,3.2519,190823,0
+FSI.US,D,20190610,000000,3.446,3.6887,3.2033,3.5819,436838,0
+FSI.US,D,20190611,000000,3.7178,3.8343,3.4072,3.6305,218493,0
+FSI.US,D,20190612,000000,3.679,3.8828,3.5916,3.8052,369398,0
+FSI.US,D,20190613,000000,3.9217,4.2609,3.815,3.8828,477005,0
+FSI.US,D,20190614,000000,3.9314,3.9508,3.6402,3.8149,179897,0
+FSI.US,D,20190617,000000,3.8731,4.242,3.7664,4.1546,371151,0
+FSI.US,D,20190618,000000,4.1935,4.1935,3.9023,4.0479,247901,0
+FSI.US,D,20190619,000000,4.0867,4.0964,3.9029,4.077,145658,0
+FSI.US,D,20190620,000000,4.2129,4.2226,3.8893,3.9314,143270,0
+FSI.US,D,20190621,000000,3.8926,3.9891,3.5916,3.6402,266943,0
+FSI.US,D,20190624,000000,3.6402,3.8634,3.6402,3.7469,132859,0
+FSI.US,D,20190625,000000,3.8149,3.8634,3.6402,3.7955,101690,0
+FSI.US,D,20190626,000000,3.8537,4.1255,3.6969,3.9896,246213,0
+FSI.US,D,20190627,000000,3.9896,4.1255,3.9411,4.0479,188232,0
+FSI.US,D,20190628,000000,4.1255,4.4653,4.077,4.3779,521027,0
+FSI.US,D,20190701,000000,4.5623,4.6012,3.8246,4.1935,537438,0
+FSI.US,D,20190702,000000,4.1741,4.1967,4.0109,4.077,116030,0
+FSI.US,D,20190703,000000,3.9799,4.0867,3.8731,4.009,205405,0
+FSI.US,D,20190705,000000,4.0673,4.1061,3.8828,4.009,264175,0
+FSI.US,D,20190708,000000,4.0673,4.1158,3.8828,4.077,144840,0
+FSI.US,D,20190709,000000,3.9896,4.1935,3.9411,4.0964,295922,0
+FSI.US,D,20190710,000000,4.1644,4.31,4.0759,4.242,320858,0
+FSI.US,D,20190711,000000,4.3779,4.4146,4.0867,4.1158,255659,0
+FSI.US,D,20190712,000000,4.0867,4.2226,3.9993,4.0673,291308,0
+FSI.US,D,20190715,000000,4.0867,4.1449,3.9314,4.009,256586,0
+FSI.US,D,20190716,000000,4.0479,4.2032,3.9411,3.9605,160750,0
+FSI.US,D,20190717,000000,3.9411,4.077,3.7858,3.844,291594,0
+FSI.US,D,20190718,000000,3.7275,3.9217,3.6208,3.7275,250134,0
+FSI.US,D,20190719,000000,3.6402,3.9023,3.6402,3.7469,134237,0
+FSI.US,D,20190722,000000,3.8149,3.912,3.6499,3.7178,239314,0
+FSI.US,D,20190723,000000,3.6984,3.8828,3.679,3.8731,102272,0
+FSI.US,D,20190724,000000,3.8828,3.8828,3.7275,3.8052,165163,0
+FSI.US,D,20190725,000000,3.3975,3.4158,3.048,3.1451,492051,0
+FSI.US,D,20190726,000000,3.1451,3.26,3.048,3.1451,180928,0
+FSI.US,D,20190729,000000,3.0674,3.0966,2.8248,2.951,248235,0
+FSI.US,D,20190730,000000,2.8733,3.1451,2.8636,3.1257,278906,0
+FSI.US,D,20190731,000000,3.0772,3.1839,2.951,3.0966,305028,0
+FSI.US,D,20190801,000000,3.1063,3.2131,3.0577,3.1548,268623,0
+FSI.US,D,20190802,000000,3.1548,3.1742,2.9704,3.1451,126177,0
+FSI.US,D,20190805,000000,2.8733,3.1354,2.8733,3.0286,155996,0
+FSI.US,D,20190806,000000,3.0286,3.1354,2.9995,3.116,46211,0
+FSI.US,D,20190807,000000,3.281,3.3781,3.1255,3.3781,116175,0
+FSI.US,D,20190808,000000,3.2907,3.3975,3.2033,3.2616,73584,0
+FSI.US,D,20190809,000000,3.1936,3.2747,3.1713,3.2033,43563,0
+FSI.US,D,20190812,000000,3.1742,3.281,3.1645,3.1839,70259,0
+FSI.US,D,20190813,000000,3.1936,3.2233,3.0286,3.0966,93711,0
+FSI.US,D,20190814,000000,3.0286,3.2616,3.0286,3.1257,51847,0
+FSI.US,D,20190815,000000,2.9607,2.9607,2.3006,2.4365,437488,0
+FSI.US,D,20190816,000000,2.4753,2.5986,2.3297,2.4753,246141,0
+FSI.US,D,20190819,000000,2.4753,2.5724,2.4753,2.5627,36605,0
+FSI.US,D,20190820,000000,2.5336,2.5724,2.2817,2.5044,189973,0
+FSI.US,D,20190821,000000,2.5044,2.5365,2.3121,2.4753,69173,0
+FSI.US,D,20190822,000000,2.4753,2.5238,2.3589,2.4268,44430,0
+FSI.US,D,20190823,000000,2.3977,2.4102,2.2618,2.2909,60720,0
+FSI.US,D,20190826,000000,2.2812,2.4268,2.2582,2.4268,43246,0
+FSI.US,D,20190827,000000,2.4268,2.4268,2.2812,2.4171,42343,0
+FSI.US,D,20190828,000000,2.3879,2.4365,2.3385,2.3879,13583,0
+FSI.US,D,20190829,000000,2.3879,2.4753,2.3491,2.3977,25971,0
+FSI.US,D,20190830,000000,2.3977,2.4753,2.3415,2.4461,13332,0
+FSI.US,D,20190903,000000,2.4462,2.4656,2.3708,2.4268,31622,0
+FSI.US,D,20190904,000000,2.4171,2.4656,2.3782,2.3782,23269,0
+FSI.US,D,20190905,000000,2.4171,2.5141,2.3103,2.3685,139339,0
+FSI.US,D,20190906,000000,2.3588,2.4753,2.3394,2.3491,21193,0
+FSI.US,D,20190909,000000,2.3588,2.4656,2.3491,2.4559,31253,0
+FSI.US,D,20190910,000000,2.5044,2.5044,2.2423,2.3297,64225,0
+FSI.US,D,20190911,000000,2.2618,2.3297,2.155,2.1841,82119,0
+FSI.US,D,20190912,000000,2.2326,2.4268,2.2009,2.3977,66693,0
+FSI.US,D,20190913,000000,2.3805,2.4268,2.3297,2.4074,11002,0
+FSI.US,D,20190916,000000,2.4074,2.4268,2.3491,2.4268,18649,0
+FSI.US,D,20190917,000000,2.3782,2.4753,2.3625,2.4365,45303,0
+FSI.US,D,20190918,000000,2.4316,2.4656,2.3685,2.4171,32175,0
+FSI.US,D,20190919,000000,2.3879,2.5044,2.3879,2.4656,33070,0
+FSI.US,D,20190920,000000,2.4947,2.5215,2.4462,2.4753,53549,0
+FSI.US,D,20190923,000000,2.5238,2.5238,2.3782,2.4268,64036,0
+FSI.US,D,20190924,000000,2.4268,2.4462,2.2326,2.3006,108910,0
+FSI.US,D,20190925,000000,2.2715,2.3685,2.2667,2.2812,17761,0
+FSI.US,D,20190926,000000,2.2812,2.4068,2.2812,2.3879,38924,0
+FSI.US,D,20190927,000000,2.3394,2.3782,2.2812,2.32,20803,0
+FSI.US,D,20190930,000000,2.3,2.41,2.27,2.36,26479,0
+FSI.US,D,20191001,000000,2.33,2.39,2.3,2.34,28295,0
+FSI.US,D,20191002,000000,2.35,2.38,2.2901,2.36,26603,0
+FSI.US,D,20191003,000000,2.38,2.39,2.26,2.39,37326,0
+FSI.US,D,20191004,000000,2.3,2.43,2.27,2.43,41947,0
+FSI.US,D,20191007,000000,2.44,2.46,2.4,2.44,26107,0
+FSI.US,D,20191008,000000,2.4,2.52,2.4,2.45,84985,0
+FSI.US,D,20191009,000000,2.4554,2.55,2.4394,2.51,95636,0
+FSI.US,D,20191010,000000,2.507,2.56,2.5,2.54,60409,0
+FSI.US,D,20191011,000000,2.56,2.56,2.5,2.5226,11801,0
+FSI.US,D,20191014,000000,2.48,2.5,2.3939,2.42,75197,0
+FSI.US,D,20191015,000000,2.45,2.5,2.4163,2.5,41211,0
+FSI.US,D,20191016,000000,2.47,2.5399,2.42,2.5,20655,0
+FSI.US,D,20191017,000000,2.54,2.6,2.5219,2.57,24254,0
+FSI.US,D,20191018,000000,2.5863,2.59,2.5499,2.58,14191,0
+FSI.US,D,20191021,000000,2.7,3.15,2.65,3.11,214835,0
+FSI.US,D,20191022,000000,3.13,3.13,2.9,2.98,52977,0
+FSI.US,D,20191023,000000,2.99,3.0304,2.9489,2.98,48302,0
+FSI.US,D,20191024,000000,3.04,3.1281,2.89,2.92,44098,0
+FSI.US,D,20191025,000000,2.92,2.9509,2.86,2.86,22123,0
+FSI.US,D,20191028,000000,2.85,2.908,2.75,2.83,46799,0
+FSI.US,D,20191029,000000,2.8,2.83,2.7515,2.8,9480,0
+FSI.US,D,20191030,000000,2.77,2.85,2.7348,2.75,31668,0
+FSI.US,D,20191031,000000,2.7772,2.8,2.74,2.7862,17240,0
+FSI.US,D,20191101,000000,2.795,2.82,2.64,2.74,37723,0
+FSI.US,D,20191104,000000,2.7856,2.82,2.7692,2.79,17079,0
+FSI.US,D,20191105,000000,2.743,2.83,2.731,2.75,20917,0
+FSI.US,D,20191106,000000,2.79,2.85,2.77,2.79,13827,0
+FSI.US,D,20191107,000000,2.82,2.85,2.7796,2.79,9064,0
+FSI.US,D,20191108,000000,2.83,2.8442,2.77,2.78,62287,0
+FSI.US,D,20191111,000000,2.78,2.8,2.73,2.7695,32784,0
+FSI.US,D,20191112,000000,2.8,2.88,2.78,2.8422,19917,0
+FSI.US,D,20191113,000000,2.88,2.88,2.81,2.8201,29827,0
+FSI.US,D,20191114,000000,2.82,2.88,2.82,2.87,23407,0
+FSI.US,D,20191115,000000,2.84,2.84,2.415,2.547,209083,0
+FSI.US,D,20191118,000000,2.7,2.7,2.455,2.46,126723,0
+FSI.US,D,20191119,000000,2.5,2.52,2.4382,2.52,35254,0
+FSI.US,D,20191120,000000,2.44,2.51,2.44,2.45,37787,0
+FSI.US,D,20191121,000000,2.45,2.48,2.43,2.44,26047,0
+FSI.US,D,20191122,000000,2.48,2.48,2.44,2.4586,6615,0
+FSI.US,D,20191125,000000,2.47,2.48,2.45,2.47,13195,0
+FSI.US,D,20191126,000000,2.5,2.5,2.43,2.43,29101,0
+FSI.US,D,20191127,000000,2.43,2.474,2.4199,2.47,23708,0
+FSI.US,D,20191129,000000,2.44,2.47,2.41,2.4354,16047,0
+FSI.US,D,20191202,000000,2.4379,2.45,2.14,2.32,188468,0
+FSI.US,D,20191203,000000,2.38,2.41,2.3,2.41,17117,0
+FSI.US,D,20191204,000000,2.45,2.45,2.32,2.34,36585,0
+FSI.US,D,20191205,000000,2.3,2.37,2.3,2.36,13412,0
+FSI.US,D,20191206,000000,2.34,2.376,2.3,2.32,32483,0
+FSI.US,D,20191209,000000,2.31,2.35,2.3,2.33,27192,0
+FSI.US,D,20191210,000000,2.35,2.38,2.32,2.36,3891,0
+FSI.US,D,20191211,000000,2.34,2.36,2.3,2.36,16144,0
+FSI.US,D,20191212,000000,2.35,2.37,2.35,2.36,30883,0
+FSI.US,D,20191213,000000,2.362,2.63,2.362,2.54,68002,0
+FSI.US,D,20191216,000000,2.54,2.59,2.46,2.46,54936,0
+FSI.US,D,20191217,000000,2.48,2.58,2.48,2.49,68678,0
+FSI.US,D,20191218,000000,2.53,2.55,2.48,2.49,55705,0
+FSI.US,D,20191219,000000,2.4742,2.52,2.44,2.44,16279,0
+FSI.US,D,20191220,000000,2.48,2.53,2.44,2.44,16847,0
+FSI.US,D,20191223,000000,2.41,2.5671,2.41,2.5502,72740,0
+FSI.US,D,20191224,000000,2.55,2.5505,2.45,2.54,18804,0
+FSI.US,D,20191226,000000,2.5499,2.65,2.51,2.56,65875,0
+FSI.US,D,20191227,000000,2.54,2.57,2.4,2.5,51481,0
+FSI.US,D,20191230,000000,2.53,2.5573,2.4356,2.5,16509,0
+FSI.US,D,20191231,000000,2.49,2.57,2.4711,2.57,16394,0
+FSI.US,D,20200102,000000,2.64,2.64,2.47,2.54,42537,0
+FSI.US,D,20200103,000000,2.47,2.565,2.47,2.54,73068,0
+FSI.US,D,20200106,000000,2.57,2.64,2.53,2.53,57520,0
+FSI.US,D,20200107,000000,2.53,2.56,2.46,2.5,37894,0
+FSI.US,D,20200108,000000,2.5,2.59,2.5,2.57,98623,0
+FSI.US,D,20200109,000000,2.52,2.52,2.42,2.45,23468,0
+FSI.US,D,20200110,000000,2.41,2.4588,2.41,2.43,27046,0
+FSI.US,D,20200113,000000,2.4,2.5,2.4,2.5,22319,0
+FSI.US,D,20200114,000000,2.44,2.48,2.44,2.47,13638,0
+FSI.US,D,20200115,000000,2.46,2.4625,2.43,2.4501,21487,0
+FSI.US,D,20200116,000000,2.4538,2.46,2.43,2.45,16315,0
+FSI.US,D,20200117,000000,2.4315,2.46,2.38,2.42,38000,0
+FSI.US,D,20200121,000000,2.44,2.45,2.405,2.42,25774,0
+FSI.US,D,20200122,000000,2.44,2.45,2.42,2.45,14089,0
+FSI.US,D,20200123,000000,2.44,2.46,2.4332,2.4599,11632,0
+FSI.US,D,20200124,000000,2.44,2.46,2.4202,2.45,17792,0
+FSI.US,D,20200127,000000,2.44,2.445,2.4,2.4,41846,0
+FSI.US,D,20200128,000000,2.4,2.4142,2.4,2.4,28103,0
+FSI.US,D,20200129,000000,2.4,2.46,2.4,2.46,26083,0
+FSI.US,D,20200130,000000,2.436,2.54,2.436,2.51,31267,0
+FSI.US,D,20200131,000000,2.36,2.36,2.05,2.2,307465,0
+FSI.US,D,20200203,000000,2.15,2.18,2.0575,2.15,44419,0
+FSI.US,D,20200204,000000,2.12,2.17,2.06,2.14,53561,0
+FSI.US,D,20200205,000000,2.11,2.18,2.06,2.18,32537,0
+FSI.US,D,20200206,000000,2.1,2.1356,2.09,2.12,29381,0
+FSI.US,D,20200207,000000,2.1,2.17,2.1,2.11,37289,0
+FSI.US,D,20200210,000000,2.12,2.2,2.11,2.12,15888,0
+FSI.US,D,20200211,000000,2.1375,2.1375,2.11,2.13,9029,0
+FSI.US,D,20200212,000000,2.11,2.17,2.11,2.16,23542,0
+FSI.US,D,20200213,000000,2.19,2.22,2.1,2.1,32589,0
+FSI.US,D,20200214,000000,2.1114,2.1299,1.96,2.025,125851,0
+FSI.US,D,20200218,000000,2.07,2.07,2.05,2.05,14066,0
+FSI.US,D,20200219,000000,2.09,2.09,2.05,2.06,5013,0
+FSI.US,D,20200220,000000,2.09,2.155,2.07,2.125,22845,0
+FSI.US,D,20200221,000000,2.09,2.135,2.09,2.11,12336,0
+FSI.US,D,20200224,000000,2.1,2.1,2,2.1,30044,0
+FSI.US,D,20200225,000000,2.08,2.08,1.95,2.01,40515,0
+FSI.US,D,20200226,000000,2.05,2.1,2.01,2.05,10717,0
+FSI.US,D,20200227,000000,2.02,2.0544,1.98,2.05,57699,0
+FSI.US,D,20200228,000000,2.0001,2.03,1.97,1.99,71459,0
+FSI.US,D,20200302,000000,1.99,2.02,1.99,2,17500,0
+FSI.US,D,20200303,000000,2.01,2.04,1.99,2.01,10637,0
+FSI.US,D,20200304,000000,2.02,2.046,1.99,1.997,16520,0
+FSI.US,D,20200305,000000,1.99,2.02,1.99,2.0014,16801,0
+FSI.US,D,20200306,000000,2.01,2.0648,2,2.01,7053,0
+FSI.US,D,20200309,000000,1.99,2.0044,1.9,1.91,35013,0
+FSI.US,D,20200310,000000,1.9699,2,1.96,1.98,26274,0
+FSI.US,D,20200311,000000,2,2.01,1.89,1.9701,28806,0
+FSI.US,D,20200312,000000,1.82,1.89,1.8,1.83,31520,0
+FSI.US,D,20200313,000000,1.84,1.93,1.8,1.9,15033,0
+FSI.US,D,20200316,000000,1.9,1.9,1.52,1.77,77395,0
+FSI.US,D,20200317,000000,1.69,1.69,1.6,1.67,10778,0
+FSI.US,D,20200318,000000,1.49,1.68,1.36,1.39,68597,0
+FSI.US,D,20200319,000000,1.28,1.33,1.05,1.2598,38210,0
+FSI.US,D,20200320,000000,1.16,1.25,0.86,1.0893,243723,0
+FSI.US,D,20200323,000000,1.04,1.1,1,1.06,23578,0
+FSI.US,D,20200324,000000,1.01,1.27,1.01,1.198,73559,0
+FSI.US,D,20200325,000000,1.25,1.25,1.1,1.17,22235,0
+FSI.US,D,20200326,000000,1.1158,1.19,1.11,1.1499,32156,0
+FSI.US,D,20200327,000000,1.18,1.28,1.15,1.27,26735,0
+FSI.US,D,20200330,000000,1.33,1.33,1.21,1.23,23154,0
+FSI.US,D,20200331,000000,1.25,1.29,1.1,1.17,46599,0
+FSI.US,D,20200401,000000,1.1,1.15,1.0712,1.14,9525,0
+FSI.US,D,20200402,000000,1.14,1.15,1.0704,1.15,9335,0
+FSI.US,D,20200403,000000,1.06,1.15,1.04,1.13,22665,0
+FSI.US,D,20200406,000000,1.14,1.22,1.0301,1.06,15123,0
+FSI.US,D,20200407,000000,1.13,1.25,1.0972,1.17,45468,0
+FSI.US,D,20200408,000000,1.25,1.25,1.15,1.21,10977,0
+FSI.US,D,20200409,000000,1.25,1.29,1.2,1.27,19492,0
+FSI.US,D,20200413,000000,1.29,1.7042,1.26,1.6,56511,0
+FSI.US,D,20200414,000000,1.72,1.72,1.4,1.45,22971,0
+FSI.US,D,20200415,000000,1.5014,1.51,1.32,1.33,28203,0
+FSI.US,D,20200416,000000,1.42,1.5,1.34,1.36,12287,0
+FSI.US,D,20200417,000000,1.53,1.53,1.38,1.45,20689,0
+FSI.US,D,20200420,000000,1.37,1.48,1.31,1.32,10742,0
+FSI.US,D,20200421,000000,1.31,1.38,1.31,1.32,18417,0
+FSI.US,D,20200422,000000,1.33,1.49,1.32,1.36,24911,0
+FSI.US,D,20200423,000000,1.45,1.51,1.3714,1.43,11488,0
+FSI.US,D,20200424,000000,1.4,1.49,1.37,1.39,7849,0
+FSI.US,D,20200427,000000,1.45,1.7,1.41,1.6,73884,0
+FSI.US,D,20200428,000000,1.61,1.68,1.5101,1.53,53055,0
+FSI.US,D,20200429,000000,1.62,1.7,1.502,1.66,32169,0
+FSI.US,D,20200430,000000,1.66,1.68,1.6,1.6,6672,0
+FSI.US,D,20200501,000000,1.45,1.6,1.41,1.41,35786,0
+FSI.US,D,20200504,000000,1.2,1.55,1.2,1.46,36846,0
+FSI.US,D,20200505,000000,1.53,1.53,1.45,1.48,8582,0
+FSI.US,D,20200506,000000,1.51,1.549,1.35,1.41,22612,0
+FSI.US,D,20200507,000000,1.45,1.5278,1.43,1.44,11471,0
+FSI.US,D,20200508,000000,1.45,1.45,1.4,1.45,21165,0
+FSI.US,D,20200511,000000,1.44,1.44,1.3984,1.4,35037,0
+FSI.US,D,20200512,000000,1.4,1.43,1.29,1.29,29779,0
+FSI.US,D,20200513,000000,1.32,1.47,1.32,1.3899,22179,0
+FSI.US,D,20200514,000000,1.39,1.44,1.3401,1.41,30728,0
+FSI.US,D,20200515,000000,1.58,1.68,1.5699,1.5699,48128,0
+FSI.US,D,20200518,000000,1.64,1.67,1.58,1.58,38597,0
+FSI.US,D,20200519,000000,1.6,1.65,1.53,1.58,40333,0
+FSI.US,D,20200520,000000,1.58,1.62,1.555,1.62,11859,0
+FSI.US,D,20200521,000000,1.51,1.64,1.51,1.57,33678,0
+FSI.US,D,20200522,000000,1.54,1.66,1.5135,1.58,20678,0
+FSI.US,D,20200526,000000,1.7,1.7,1.53,1.57,104765,0
+FSI.US,D,20200527,000000,1.57,1.6105,1.55,1.56,11897,0
+FSI.US,D,20200528,000000,1.58,1.66,1.55,1.6,83324,0
+FSI.US,D,20200529,000000,1.6,1.73,1.6,1.6619,91152,0
+FSI.US,D,20200601,000000,1.72,1.82,1.62,1.82,109908,0
+FSI.US,D,20200602,000000,1.9,2.12,1.8627,2.11,188138,0
+FSI.US,D,20200603,000000,2.21,2.29,1.764,2,173260,0
+FSI.US,D,20200604,000000,1.8,2,1.75,1.99,95848,0
+FSI.US,D,20200605,000000,2.09,2.13,1.98,2.1,122219,0
+FSI.US,D,20200608,000000,2.2,2.2,2.11,2.19,104517,0
+FSI.US,D,20200609,000000,2.4,2.4,2.124,2.2,111665,0
+FSI.US,D,20200610,000000,2.23,2.23,2.05,2.13,57666,0
+FSI.US,D,20200611,000000,2,2.055,1.8566,1.94,116171,0
+FSI.US,D,20200612,000000,1.95,2.03,1.92,1.96,70746,0
+FSI.US,D,20200615,000000,1.92,2.04,1.8801,2,64265,0
+FSI.US,D,20200616,000000,2.15,2.18,1.96,1.98,51263,0
+FSI.US,D,20200617,000000,1.96,1.98,1.9,1.96,41278,0
+FSI.US,D,20200618,000000,1.95,1.98,1.905,1.97,15095,0
+FSI.US,D,20200619,000000,2,2,1.9,1.94,34413,0
+FSI.US,D,20200622,000000,1.92,1.94,1.855,1.89,50758,0
+FSI.US,D,20200623,000000,1.92,1.96,1.89,1.95,31442,0
+FSI.US,D,20200624,000000,1.95,1.95,1.8494,1.89,52254,0
+FSI.US,D,20200625,000000,1.89,2.048,1.86,2.01,45756,0
+FSI.US,D,20200626,000000,2,2,1.85,1.87,69484,0
+FSI.US,D,20200629,000000,1.85,2.09,1.82,1.98,113959,0
+FSI.US,D,20200630,000000,2,2.05,1.9901,2.04,48446,0
+FSI.US,D,20200701,000000,2.04,2.04,1.9,1.91,51828,0
+FSI.US,D,20200702,000000,1.98,1.99,1.86,1.91,50198,0
+FSI.US,D,20200706,000000,1.99,2,1.88,1.96,29478,0
+FSI.US,D,20200707,000000,1.9,1.978,1.89,1.89,122376,0
+FSI.US,D,20200708,000000,1.89,1.94,1.87,1.9,25382,0
+FSI.US,D,20200709,000000,1.9,1.9,1.82,1.89,22251,0
+FSI.US,D,20200710,000000,1.86,1.94,1.84,1.87,20360,0
+FSI.US,D,20200713,000000,1.88,1.94,1.8,1.88,89211,0
+FSI.US,D,20200714,000000,1.86,1.92,1.8173,1.88,46066,0
+FSI.US,D,20200715,000000,1.9,1.94,1.83,1.93,34562,0
+FSI.US,D,20200716,000000,1.95,2.3,1.89,2.17,321170,0
+FSI.US,D,20200717,000000,2.2,2.28,2.07,2.2,66218,0
+FSI.US,D,20200720,000000,2.29,2.29,2.11,2.2,40902,0
+FSI.US,D,20200721,000000,2.2,2.27,2.195,2.2,26930,0
+FSI.US,D,20200722,000000,2.27,2.34,2.21,2.34,68464,0
+FSI.US,D,20200723,000000,2.36,2.4899,2.15,2.2,105851,0
+FSI.US,D,20200724,000000,2.12,2.17,2.05,2.05,50151,0
+FSI.US,D,20200727,000000,2.1,2.1305,2.04,2.06,26701,0
+FSI.US,D,20200728,000000,2.1,2.34,2.08,2.33,109635,0
+FSI.US,D,20200729,000000,2.48,2.54,2.3701,2.53,182130,0
+FSI.US,D,20200730,000000,2.5,2.5,2.4,2.47,42255,0
+FSI.US,D,20200731,000000,2.49,2.5,2.23,2.35,53927,0
+FSI.US,D,20200803,000000,2.4,2.45,2.27,2.38,41489,0
+FSI.US,D,20200804,000000,2.34,2.41,2.31,2.33,24104,0
+FSI.US,D,20200805,000000,2.33,2.37,2.32,2.32,20541,0
+FSI.US,D,20200806,000000,2.28,2.41,2.28,2.39,28859,0
+FSI.US,D,20200807,000000,2.35,2.45,2.3115,2.39,28937,0
+FSI.US,D,20200810,000000,2.38,2.5,2.37,2.47,40570,0
+FSI.US,D,20200811,000000,2.5,2.63,2.465,2.59,86880,0
+FSI.US,D,20200812,000000,2.63,2.64,2.55,2.59,61339,0
+FSI.US,D,20200813,000000,2.63,2.63,2.5,2.61,89971,0
+FSI.US,D,20200814,000000,2.53,2.6196,2.3823,2.55,117565,0
+FSI.US,D,20200817,000000,2.97,3,2.72,2.8199,238796,0
+FSI.US,D,20200818,000000,2.8,2.82,2.6424,2.7,94210,0
+FSI.US,D,20200819,000000,2.68,2.76,2.64,2.73,25490,0
+FSI.US,D,20200820,000000,2.67,2.94,2.67,2.9,276793,0
+FSI.US,D,20200821,000000,2.9,2.99,2.73,2.8,130885,0
+FSI.US,D,20200824,000000,2.85,2.93,2.8,2.93,87802,0
+FSI.US,D,20200825,000000,2.9,2.94,2.8101,2.85,62959,0
+FSI.US,D,20200826,000000,2.84,2.9,2.71,2.84,54356,0
+FSI.US,D,20200827,000000,2.83,2.85,2.61,2.76,32779,0
+FSI.US,D,20200828,000000,2.72,2.85,2.7,2.84,53730,0
+FSI.US,D,20200831,000000,2.92,2.94,2.74,2.775,40936,0
+FSI.US,D,20200901,000000,2.77,2.84,2.7,2.83,35188,0
+FSI.US,D,20200902,000000,2.79,2.9,2.7501,2.85,41043,0
+FSI.US,D,20200903,000000,2.81,2.9,2.77,2.82,33689,0
+FSI.US,D,20200904,000000,2.77,2.81,2.5701,2.75,54627,0
+FSI.US,D,20200908,000000,2.68,2.78,2.58,2.77,69784,0
+FSI.US,D,20200909,000000,2.8,2.85,2.67,2.75,34195,0
+FSI.US,D,20200910,000000,2.71,2.8,2.65,2.74,40824,0
+FSI.US,D,20200911,000000,2.75,2.75,2.65,2.6535,28353,0
+FSI.US,D,20200914,000000,2.63,2.72,2.42,2.42,109667,0
+FSI.US,D,20200915,000000,2.38,2.51,2.25,2.4788,67179,0
+FSI.US,D,20200916,000000,2.49,2.55,2.38,2.41,76687,0
+FSI.US,D,20200917,000000,2.37,2.4594,2.35,2.35,21325,0
+FSI.US,D,20200918,000000,2.33,2.3847,2.23,2.27,25235,0
+FSI.US,D,20200921,000000,2.3,2.37,2.06,2.22,69819,0
+FSI.US,D,20200922,000000,2.23,2.24,1.87,2.04,110792,0
+FSI.US,D,20200923,000000,2.04,2.0619,2.03,2.04,20666,0
+FSI.US,D,20200924,000000,1.95,1.99,1.89,1.96,80846,0
+FSI.US,D,20200925,000000,1.97,2.0599,1.93,2.05,24905,0
+FSI.US,D,20200928,000000,2.05,2.19,2.03,2.11,21446,0
+FSI.US,D,20200929,000000,2.12,2.1699,2.01,2.06,16001,0
+FSI.US,D,20200930,000000,2.04,2.09,1.95,2.04,42756,0
+FSI.US,D,20201001,000000,2.04,2.09,1.995,2.065,9013,0
+FSI.US,D,20201002,000000,1.92,2.07,1.92,2.06,19921,0
+FSI.US,D,20201005,000000,2.06,2.09,1.98,2.08,21721,0
+FSI.US,D,20201006,000000,2.01,2.09,2.01,2.08,13462,0
+FSI.US,D,20201007,000000,2.1,2.18,2.07,2.17,34260,0
+FSI.US,D,20201008,000000,2.23,2.36,2.2,2.27,27275,0
+FSI.US,D,20201009,000000,2.18,2.29,2.16,2.2,28369,0
+FSI.US,D,20201012,000000,2.29,2.29,2.15,2.19,11174,0
+FSI.US,D,20201013,000000,2.1,2.25,2.05,2.05,29448,0
+FSI.US,D,20201014,000000,2.04,2.1294,2,2.095,13985,0
+FSI.US,D,20201015,000000,2.1,2.1877,2.022,2.13,1052390,0
+FSI.US,D,20201016,000000,2.5,2.54,2.23,2.5,784038,0
+FSI.US,D,20201019,000000,2.5,2.59,2.4065,2.55,164188,0
+FSI.US,D,20201020,000000,2.59,2.7,2.52,2.7,111953,0
+FSI.US,D,20201021,000000,2.62,2.74,2.62,2.73,53106,0
+FSI.US,D,20201022,000000,2.73,2.82,2.63,2.81,95107,0
+FSI.US,D,20201023,000000,2.88,2.915,2.8,2.87,57346,0
+FSI.US,D,20201026,000000,2.88,2.94,2.73,2.82,93335,0
+FSI.US,D,20201027,000000,2.82,2.84,2.785,2.82,30620,0
+FSI.US,D,20201028,000000,2.69,2.74,2.55,2.66,62363,0
+FSI.US,D,20201029,000000,2.72,2.8077,2.58,2.8,30516,0
+FSI.US,D,20201030,000000,2.74,2.9,2.47,2.83,73846,0
+FSI.US,D,20201102,000000,2.89,2.9484,2.75,2.78,63343,0
+FSI.US,D,20201103,000000,2.76,2.92,2.76,2.92,33366,0
+FSI.US,D,20201104,000000,2.95,3,2.83,2.88,108497,0
+FSI.US,D,20201105,000000,2.89,2.95,2.68,2.71,96177,0
+FSI.US,D,20201106,000000,2.7,2.81,2.6601,2.75,20868,0
+FSI.US,D,20201109,000000,2.68,2.88,2.52,2.8,69528,0
+FSI.US,D,20201110,000000,2.73,2.85,2.71,2.75,43971,0
+FSI.US,D,20201111,000000,2.67,2.79,2.67,2.75,32108,0
+FSI.US,D,20201112,000000,2.77,2.77,2.696,2.71,15578,0
+FSI.US,D,20201113,000000,2.66,2.71,2.63,2.69,55064,0
+FSI.US,D,20201116,000000,2.6,2.6,2.31,2.32,229967,0
+FSI.US,D,20201117,000000,2.25,2.35,2.24,2.3,33677,0
+FSI.US,D,20201118,000000,2.26,2.33,2.26,2.3,47319,0
+FSI.US,D,20201119,000000,2.29,2.33,2.18,2.19,77580,0
+FSI.US,D,20201120,000000,2.2,2.29,2.18,2.29,90124,0
+FSI.US,D,20201123,000000,2.35,2.35,2.27,2.33,51253,0
+FSI.US,D,20201124,000000,2.35,2.49,2.32,2.49,70229,0
+FSI.US,D,20201125,000000,2.48,2.5,2.43,2.49,40478,0
+FSI.US,D,20201127,000000,2.49,2.54,2.45,2.5,14906,0
+FSI.US,D,20201130,000000,2.5,2.51,2.41,2.45,106590,0
+FSI.US,D,20201201,000000,2.45,2.4522,2.34,2.37,44916,0
+FSI.US,D,20201202,000000,2.38,2.44,2.34,2.42,15321,0
+FSI.US,D,20201203,000000,2.42,2.445,2.36,2.4,25906,0
+FSI.US,D,20201204,000000,2.37,2.46,2.34,2.38,47422,0
+FSI.US,D,20201207,000000,2.3,2.42,2.3,2.35,45349,0
+FSI.US,D,20201208,000000,2.35,2.45,2.3,2.45,28174,0
+FSI.US,D,20201209,000000,2.43,2.5,2.35,2.43,71950,0
+FSI.US,D,20201210,000000,2.44,2.47,2.37,2.42,20592,0
+FSI.US,D,20201211,000000,2.4,2.48,2.37,2.48,37337,0
+FSI.US,D,20201214,000000,2.52,2.52,2.4,2.43,59344,0
+FSI.US,D,20201215,000000,2.46,2.52,2.42,2.52,29060,0
+FSI.US,D,20201216,000000,2.5,2.5,2.45,2.46,27311,0
+FSI.US,D,20201217,000000,2.47,2.49,2.42,2.46,32338,0
+FSI.US,D,20201218,000000,2.5,2.5,2.44,2.47,15387,0
+FSI.US,D,20201221,000000,2.47,2.47,2.41,2.46,49861,0
+FSI.US,D,20201222,000000,2.44,2.5,2.41,2.44,34805,0
+FSI.US,D,20201223,000000,2.41,2.48,2.41,2.46,28914,0
+FSI.US,D,20201224,000000,2.5,2.5,2.47,2.485,29171,0
+FSI.US,D,20201228,000000,2.5,2.56,2.44,2.47,39795,0
+FSI.US,D,20201229,000000,2.51,2.51,2.4457,2.49,24189,0
+FSI.US,D,20201230,000000,2.52,2.52,2.45,2.48,20978,0
+FSI.US,D,20201231,000000,2.48,2.5,2.44,2.49,62635,0
+FSI.US,D,20210104,000000,2.5,2.55,2.44,2.48,26552,0
+FSI.US,D,20210105,000000,2.5,2.51,2.4,2.48,84947,0
+FSI.US,D,20210106,000000,2.48,2.65,2.46,2.55,109216,0
+FSI.US,D,20210107,000000,2.57,2.65,2.52,2.64,54133,0
+FSI.US,D,20210108,000000,2.6,2.7,2.57,2.69,45687,0
+FSI.US,D,20210111,000000,2.7,2.83,2.61,2.7,172279,0
+FSI.US,D,20210112,000000,2.7,2.8,2.6493,2.79,237391,0
+FSI.US,D,20210113,000000,3.12,3.7,3,3.5,664123,0
+FSI.US,D,20210114,000000,3.48,3.63,3.37,3.57,176922,0
+FSI.US,D,20210115,000000,3.43,3.78,3.43,3.71,148813,0
+FSI.US,D,20210119,000000,3.78,4,3.75,3.79,200272,0
+FSI.US,D,20210120,000000,3.81,3.89,3.7449,3.8,91982,0
+FSI.US,D,20210121,000000,3.84,3.89,3.57,3.64,85319,0
+FSI.US,D,20210122,000000,3.64,3.79,3.57,3.78,49025,0
+FSI.US,D,20210125,000000,3.8,3.8899,3.516,3.63,102578,0
+FSI.US,D,20210126,000000,3.72,3.7299,3.56,3.62,48183,0
+FSI.US,D,20210127,000000,3.64,3.64,3.41,3.45,66144,0
+FSI.US,D,20210128,000000,3.45,3.54,3.2699,3.47,45286,0
+FSI.US,D,20210129,000000,3.37,3.47,3.19,3.3,81613,0
+FSI.US,D,20210201,000000,3.36,3.47,3.3501,3.46,82082,0
+FSI.US,D,20210202,000000,3.46,3.58,3.4,3.51,46437,0
+FSI.US,D,20210203,000000,3.51,3.69,3.2,3.665,133773,0
+FSI.US,D,20210204,000000,3.67,3.72,3.57,3.63,51508,0
+FSI.US,D,20210205,000000,3.76,3.76,3.55,3.66,35851,0
+FSI.US,D,20210208,000000,3.67,3.78,3.61,3.74,68194,0
+FSI.US,D,20210209,000000,3.76,5.65,3.5,4.33,3682999,0
+FSI.US,D,20210210,000000,4.3,4.36,3.88,4.16,423726,0
+FSI.US,D,20210211,000000,4.19,4.43,4.0685,4.32,334182,0
+FSI.US,D,20210212,000000,4.32,4.35,4.16,4.34,166445,0
+FSI.US,D,20210216,000000,4.5,4.6,4.2132,4.3,254488,0
+FSI.US,D,20210217,000000,4.32,4.32,4.01,4.12,124281,0
+FSI.US,D,20210218,000000,4.1,4.12,3.8,3.86,147519,0
+FSI.US,D,20210219,000000,3.86,4.18,3.79,3.87,200494,0
+FSI.US,D,20210222,000000,3.81,3.95,3.75,3.83,109895,0
+FSI.US,D,20210223,000000,3.8,3.86,3.39,3.79,188485,0
+FSI.US,D,20210224,000000,3.92,4.1,3.73,3.89,146751,0
+FSI.US,D,20210225,000000,3.92,3.99,3.61,3.77,110434,0
+FSI.US,D,20210226,000000,3.71,3.92,3.67,3.88,83268,0
+FSI.US,D,20210301,000000,3.91,3.99,3.7073,3.87,136966,0
+FSI.US,D,20210302,000000,3.81,3.9,3.7,3.7301,54660,0
+FSI.US,D,20210303,000000,3.77,3.96,3.7,3.96,67983,0
+FSI.US,D,20210304,000000,3.96,4.04,3.7301,3.85,88189,0
+FSI.US,D,20210305,000000,3.85,3.87,3.59,3.78,53294,0
+FSI.US,D,20210308,000000,3.78,3.87,3.7,3.76,49472,0
+FSI.US,D,20210309,000000,3.78,3.83,3.67,3.76,67594,0
+FSI.US,D,20210310,000000,3.77,3.87,3.66,3.87,86110,0
+FSI.US,D,20210311,000000,3.87,3.9575,3.75,3.9,52707,0
+FSI.US,D,20210312,000000,3.91,3.99,3.84,3.99,27906,0
+FSI.US,D,20210315,000000,3.98,4.34,3.94,4.34,185132,0
+FSI.US,D,20210316,000000,4.41,4.4575,4,4.09,95269,0
+FSI.US,D,20210317,000000,4.07,4.4,4.03,4.23,211401,0
+FSI.US,D,20210318,000000,4.33,4.34,4.13,4.24,81000,0
+FSI.US,D,20210319,000000,4.16,4.43,4.16,4.43,80729,0
+FSI.US,D,20210322,000000,4.4,4.55,4.28,4.45,164098,0
+FSI.US,D,20210323,000000,4.46,4.63,4.06,4.11,142202,0
+FSI.US,D,20210324,000000,4.13,4.17,3.86,3.94,85537,0
+FSI.US,D,20210325,000000,3.89,4.15,3.8,4.11,61040,0
+FSI.US,D,20210326,000000,4.02,4.17,4.01,4.03,15972,0
+FSI.US,D,20210329,000000,4.13,4.13,3.79,3.86,84750,0
+FSI.US,D,20210330,000000,3.9,3.93,3.76,3.92,30619,0
+FSI.US,D,20210331,000000,4.13,4.13,3.81,4.04,76178,0
+FSI.US,D,20210401,000000,4.04,4.0999,3.835,3.99,109573,0
+FSI.US,D,20210405,000000,4.09,4.09,3.55,3.75,187734,0
+FSI.US,D,20210406,000000,3.69,3.81,3.625,3.75,35928,0
+FSI.US,D,20210407,000000,3.71,3.83,3.51,3.63,86648,0
+FSI.US,D,20210408,000000,3.61,3.71,3.5,3.55,86499,0
+FSI.US,D,20210409,000000,3.53,3.5961,3.5,3.55,33072,0
+FSI.US,D,20210412,000000,3.53,3.55,3.28,3.39,62862,0
+FSI.US,D,20210413,000000,3.39,3.45,3.3101,3.43,28252,0
+FSI.US,D,20210414,000000,3.46,3.507,3.38,3.43,18042,0
+FSI.US,D,20210415,000000,3.49,3.5,3.35,3.37,40258,0
+FSI.US,D,20210416,000000,3.35,3.47,3.26,3.33,26663,0
+FSI.US,D,20210419,000000,3.33,3.33,3.2,3.26,16911,0
+FSI.US,D,20210420,000000,3.24,3.28,3.18,3.26,20073,0
+FSI.US,D,20210421,000000,3.1,3.16,3,3.11,79563,0
+FSI.US,D,20210422,000000,3.03,3.2,3.0221,3.1,83299,0
+FSI.US,D,20210423,000000,3.09,3.15,3,3.04,70681,0
+FSI.US,D,20210426,000000,2.94,3.2,2.9385,3.15,180140,0
+FSI.US,D,20210427,000000,3.07,3.2,3.0401,3.15,76631,0
+FSI.US,D,20210428,000000,3.09,3.18,3.09,3.17,23389,0
+FSI.US,D,20210429,000000,3.15,3.26,3.15,3.26,83483,0
+FSI.US,D,20210430,000000,3.2,3.39,3.2,3.35,75310,0
+FSI.US,D,20210503,000000,3.43,3.4833,3.34,3.41,87884,0
+FSI.US,D,20210504,000000,3.42,3.42,3.28,3.37,35807,0
+FSI.US,D,20210505,000000,3.37,3.37,3.26,3.26,20665,0
+FSI.US,D,20210506,000000,3.26,3.34,3.15,3.19,21629,0
+FSI.US,D,20210507,000000,3.2,3.3299,3.1757,3.25,29614,0
+FSI.US,D,20210510,000000,3.21,3.34,3.08,3.09,210029,0
+FSI.US,D,20210511,000000,2.92,3.11,2.91,3.11,60460,0
+FSI.US,D,20210512,000000,3.02,3.12,3.0101,3.05,38520,0
+FSI.US,D,20210513,000000,3.03,3.13,2.95,2.97,45515,0
+FSI.US,D,20210514,000000,2.95,3.02,2.93,2.98,35261,0
+FSI.US,D,20210517,000000,3.04,3.15,3.01,3.14,61593,0
+FSI.US,D,20210518,000000,3.17,3.1836,3.08,3.08,17681,0
+FSI.US,D,20210519,000000,3.1,3.15,3.06,3.15,20510,0
+FSI.US,D,20210520,000000,3.14,3.27,3.115,3.27,37388,0
+FSI.US,D,20210521,000000,3.3,3.35,3.26,3.33,25600,0
+FSI.US,D,20210524,000000,3.35,3.35,3.2,3.29,21423,0
+FSI.US,D,20210525,000000,3.29,3.39,3.21,3.33,16371,0
+FSI.US,D,20210526,000000,3.34,3.34,3,3.21,43803,0
+FSI.US,D,20210527,000000,3.22,3.28,3.2,3.28,9676,0
+FSI.US,D,20210528,000000,3.34,3.34,3.2,3.24,14431,0
+FSI.US,D,20210601,000000,3.3,3.4899,3.2484,3.34,163542,0
+FSI.US,D,20210602,000000,3.38,3.4294,3.201,3.31,52420,0
+FSI.US,D,20210603,000000,3.3,3.35,3.2,3.29,9470,0
+FSI.US,D,20210604,000000,3.35,3.38,3.3,3.37,9723,0
+FSI.US,D,20210607,000000,3.38,3.38,3.3,3.34,4341,0
+FSI.US,D,20210608,000000,3.34,3.42,3.34,3.41,15198,0
+FSI.US,D,20210609,000000,3.4,3.68,3.34,3.51,209181,0
+FSI.US,D,20210610,000000,3.72,3.72,3.4,3.54,45274,0
+FSI.US,D,20210611,000000,3.56,3.59,3.49,3.59,29812,0
+FSI.US,D,20210614,000000,3.64,3.65,3.49,3.55,14484,0
+FSI.US,D,20210615,000000,3.61,3.61,3.4127,3.5,24254,0
+FSI.US,D,20210616,000000,3.5,3.56,3.49,3.56,44486,0
+FSI.US,D,20210617,000000,3.55,3.62,3.55,3.61,37548,0
+FSI.US,D,20210618,000000,3.61,3.61,3.5501,3.6,20507,0
+FSI.US,D,20210621,000000,3.6099,4.3,3.57,4.08,740041,0
+FSI.US,D,20210622,000000,4.15,4.3,3.9301,4.08,214454,0
+FSI.US,D,20210623,000000,4.0686,4.08,3.83,4,46357,0
+FSI.US,D,20210624,000000,4,4.04,3.7,3.88,75920,0
+FSI.US,D,20210625,000000,3.9,3.9,3.68,3.81,87922,0
+FSI.US,D,20210628,000000,3.91,4.08,3.8094,4.035,221310,0
+FSI.US,D,20210629,000000,4,4.04,3.85,3.89,40077,0
+FSI.US,D,20210630,000000,3.93,3.93,3.83,3.91,16437,0
+FSI.US,D,20210701,000000,3.86,3.9,3.78,3.89,29220,0
+FSI.US,D,20210702,000000,3.88,3.97,3.8,3.8,28203,0
+FSI.US,D,20210706,000000,3.66,3.95,3.66,3.86,93800,0
+FSI.US,D,20210707,000000,3.87,3.95,3.82,3.89,39800,0
+FSI.US,D,20210708,000000,3.88,3.92,3.83,3.85,41099,0
+FSI.US,D,20210709,000000,3.88,4.22,3.8,4.07,118351,0
+FSI.US,D,20210712,000000,4.08,4.45,4.08,4.33,270155,0
+FSI.US,D,20210713,000000,4.36,4.47,4.15,4.27,87723,0
+FSI.US,D,20210714,000000,4.27,4.34,4.01,4.12,49028,0
+FSI.US,D,20210715,000000,4.12,4.23,4.053,4.2,25951,0
+FSI.US,D,20210716,000000,4.1389,4.27,4.07,4.16,70861,0
+FSI.US,D,20210719,000000,4.14,4.15,4,4.07,53778,0
+FSI.US,D,20210720,000000,4.02,4.1,3.95,3.97,78224,0
+FSI.US,D,20210721,000000,4,4.29,3.92,4.22,93039,0
+FSI.US,D,20210722,000000,4.22,4.26,4.0501,4.19,71057,0
+FSI.US,D,20210723,000000,4.22,4.2399,4.12,4.15,41142,0
+FSI.US,D,20210726,000000,4.11,4.21,4.1099,4.17,24036,0
+FSI.US,D,20210727,000000,4.12,4.1554,4.05,4.1,47274,0
+FSI.US,D,20210728,000000,4.06,4.11,4.05,4.09,25759,0
+FSI.US,D,20210729,000000,4.088,4.18,4.0865,4.13,15807,0
+FSI.US,D,20210730,000000,4.17,4.21,4.08,4.12,24369,0
+FSI.US,D,20210802,000000,4.09,4.12,3.87,3.98,50610,0
+FSI.US,D,20210803,000000,3.92,4.06,3.75,3.75,45510,0
+FSI.US,D,20210804,000000,3.7,3.82,3.51,3.68,66579,0
+FSI.US,D,20210805,000000,3.61,3.7692,3.61,3.7,23763,0
+FSI.US,D,20210806,000000,3.8,3.87,3.65,3.76,29887,0
+FSI.US,D,20210809,000000,3.66,3.84,3.66,3.77,12875,0
+FSI.US,D,20210810,000000,3.76,3.8573,3.7384,3.75,33400,0
+FSI.US,D,20210811,000000,3.74,3.87,3.56,3.69,31227,0
+FSI.US,D,20210812,000000,3.89,3.89,3.68,3.76,21979,0
+FSI.US,D,20210813,000000,3.81,3.81,3.5101,3.69,29244,0
+FSI.US,D,20210816,000000,3.61,3.72,3.55,3.65,17289,0
+FSI.US,D,20210817,000000,3.65,3.69,3.5,3.61,49170,0
+FSI.US,D,20210818,000000,3.62,3.62,3.48,3.525,20642,0
+FSI.US,D,20210819,000000,3.53,3.54,3.4,3.4,17019,0
+FSI.US,D,20210820,000000,3.4,3.44,3.26,3.35,44774,0
+FSI.US,D,20210823,000000,3.33,3.48,3.33,3.44,28244,0
+FSI.US,D,20210824,000000,3.49,3.49,3.45,3.45,7090,0
+FSI.US,D,20210825,000000,3.49,3.52,3.36,3.5,18406,0
+FSI.US,D,20210826,000000,3.47,3.52,3.39,3.5,6938,0
+FSI.US,D,20210827,000000,3.42,3.52,3.42,3.52,18150,0
+FSI.US,D,20210830,000000,3.52,3.59,3.47,3.59,15199,0
+FSI.US,D,20210831,000000,3.59,3.59,3.54,3.59,4186,0
+FSI.US,D,20210901,000000,3.59,3.6,3.56,3.6,4117,0
+FSI.US,D,20210902,000000,3.58,3.65,3.56,3.62,18319,0
+FSI.US,D,20210903,000000,3.65,3.65,3.56,3.65,9064,0
+FSI.US,D,20210907,000000,3.63,3.65,3.55,3.62,9775,0
+FSI.US,D,20210908,000000,3.64,3.64,3.5001,3.59,4909,0
+FSI.US,D,20210909,000000,3.59,3.6,3.48,3.59,8090,0
+FSI.US,D,20210910,000000,3.51,3.6,3.44,3.44,8965,0
+FSI.US,D,20210913,000000,3.48,3.57,3.41,3.57,7589,0
+FSI.US,D,20210914,000000,3.58,3.59,3.44,3.54,21297,0
+FSI.US,D,20210915,000000,3.5,3.56,3.41,3.55,15327,0
+FSI.US,D,20210916,000000,3.45,3.58,3.44,3.53,13365,0
+FSI.US,D,20210917,000000,3.5,3.59,3.5,3.56,11628,0
+FSI.US,D,20210920,000000,3.37,3.4499,3.31,3.31,7061,0
+FSI.US,D,20210921,000000,3.31,3.55,3.22,3.45,33529,0
+FSI.US,D,20210922,000000,3.4673,3.55,3.35,3.55,5422,0
+FSI.US,D,20210923,000000,3.55,3.6,3.41,3.58,12267,0
+FSI.US,D,20210924,000000,3.55,3.65,3.47,3.47,37001,0
+FSI.US,D,20210927,000000,3.55,3.6,3.4727,3.55,10549,0
+FSI.US,D,20210928,000000,3.4956,3.63,3.42,3.62,8921,0
+FSI.US,D,20210929,000000,3.49,3.63,3.3813,3.6,14577,0
+FSI.US,D,20210930,000000,3.61,3.63,3.47,3.6,5096,0
+FSI.US,D,20211001,000000,3.62,3.62,3.4,3.4,18539,0
+FSI.US,D,20211004,000000,3.35,3.4277,3.22,3.3,26849,0
+FSI.US,D,20211005,000000,3.3,3.44,3.3,3.4,32807,0
+FSI.US,D,20211006,000000,3.33,3.45,3.33,3.43,9587,0
+FSI.US,D,20211007,000000,3.54,3.54,3.28,3.29,28744,0
+FSI.US,D,20211008,000000,3.29,3.34,3.2,3.34,14481,0
+FSI.US,D,20211011,000000,3.3,3.39,3.27,3.37,9897,0
+FSI.US,D,20211012,000000,3.41,3.54,3.3362,3.45,11285,0
+FSI.US,D,20211013,000000,3.46,3.56,3.39,3.5399,8493,0
+FSI.US,D,20211014,000000,3.65,3.79,3.62,3.73,36155,0
+FSI.US,D,20211015,000000,3.75,3.89,3.63,3.705,112799,0
+FSI.US,D,20211018,000000,3.79,3.89,3.6592,3.88,47083,0
+FSI.US,D,20211019,000000,3.88,3.89,3.69,3.8,11117,0
+FSI.US,D,20211020,000000,3.8,3.83,3.73,3.78,7023,0
+FSI.US,D,20211021,000000,3.79,3.8,3.661,3.78,14845,0
+FSI.US,D,20211022,000000,3.78,3.8,3.6375,3.7173,14507,0
+FSI.US,D,20211025,000000,3.77,3.77,3.64,3.64,12640,0
+FSI.US,D,20211026,000000,3.67,3.67,3.61,3.67,24101,0
+FSI.US,D,20211027,000000,3.67,3.67,3.6,3.67,16872,0
+FSI.US,D,20211028,000000,3.67,3.67,3.61,3.66,12650,0
+FSI.US,D,20211029,000000,3.67,3.67,3.59,3.66,13051,0
+FSI.US,D,20211101,000000,3.66,3.66,3.58,3.64,13291,0
+FSI.US,D,20211102,000000,3.6,3.66,3.5757,3.65,9803,0
+FSI.US,D,20211103,000000,3.58,3.65,3.58,3.61,3740,0
+FSI.US,D,20211104,000000,3.56,3.65,3.56,3.65,8453,0
+FSI.US,D,20211105,000000,3.6,3.65,3.56,3.57,10338,0
+FSI.US,D,20211108,000000,3.55,3.85,3.55,3.81,167214,0
+FSI.US,D,20211109,000000,3.8,3.8037,3.69,3.7,23730,0
+FSI.US,D,20211110,000000,3.73,3.76,3.5801,3.75,20330,0
+FSI.US,D,20211111,000000,3.75,3.76,3.5501,3.72,27330,0
+FSI.US,D,20211112,000000,3.69,3.76,3.64,3.76,12587,0
+FSI.US,D,20211115,000000,3.61,3.82,3.61,3.82,63126,0
+FSI.US,D,20211116,000000,3.8,3.85,3.7201,3.78,37151,0
+FSI.US,D,20211117,000000,3.71,3.85,3.71,3.8,42077,0
+FSI.US,D,20211118,000000,3.71,3.82,3.6612,3.82,20255,0
+FSI.US,D,20211119,000000,3.72,3.7792,3.626,3.7497,47910,0
+FSI.US,D,20211122,000000,3.7,3.78,3.63,3.63,20027,0
+FSI.US,D,20211123,000000,3.68,3.71,3.6351,3.65,5280,0
+FSI.US,D,20211124,000000,3.66,3.66,3.55,3.65,16907,0
+FSI.US,D,20211126,000000,3.65,3.65,3.5353,3.58,6410,0
+FSI.US,D,20211129,000000,3.6,3.7,3.55,3.64,31362,0
+FSI.US,D,20211130,000000,3.6897,3.6897,3.54,3.56,10827,0
+FSI.US,D,20211201,000000,3.64,3.64,3.52,3.56,31310,0
+FSI.US,D,20211202,000000,3.77,3.77,3.6,3.66,36707,0
+FSI.US,D,20211203,000000,3.7,3.7,3.46,3.49,28093,0
+FSI.US,D,20211206,000000,3.48,3.59,3.34,3.49,60366,0
+FSI.US,D,20211207,000000,3.42,3.52,3.2,3.49,33751,0
+FSI.US,D,20211208,000000,3.5,3.68,3.46,3.66,38280,0
+FSI.US,D,20211209,000000,3.6,3.67,3.6,3.6,29475,0
+FSI.US,D,20211210,000000,3.55,3.57,3.435,3.49,33593,0
+FSI.US,D,20211213,000000,3.5,3.65,3.5,3.61,12534,0
+FSI.US,D,20211214,000000,3.61,3.62,3.57,3.61,13443,0
+FSI.US,D,20211215,000000,3.61,3.62,3.4617,3.47,8852,0
+FSI.US,D,20211216,000000,3.45,3.62,3.45,3.5,28803,0
+FSI.US,D,20211217,000000,3.59,3.6,3.47,3.55,8794,0
+FSI.US,D,20211220,000000,3.4999,3.78,3.4301,3.67,93508,0
+FSI.US,D,20211221,000000,3.77,3.78,3.4,3.69,84111,0
+FSI.US,D,20211222,000000,3.65,3.7,3.55,3.57,12722,0
+FSI.US,D,20211223,000000,3.56,3.6605,3.56,3.62,8387,0
+FSI.US,D,20211227,000000,3.55,3.76,3.55,3.76,18378,0
+FSI.US,D,20211228,000000,3.76,3.85,3.74,3.84,41327,0
+FSI.US,D,20211229,000000,3.83,4,3.76,4,49377,0
+FSI.US,D,20211230,000000,4,4.01,3.8497,3.95,26718,0
+FSI.US,D,20211231,000000,3.92,4,3.84,3.89,10444,0
+FSI.US,D,20220103,000000,3.93,3.93,3.82,3.86,24780,0
+FSI.US,D,20220104,000000,3.89,3.89,3.7405,3.84,26657,0
+FSI.US,D,20220105,000000,3.8899,3.9,3.71,3.829,14575,0
+FSI.US,D,20220106,000000,3.775,3.82,3.7,3.77,12920,0
+FSI.US,D,20220107,000000,3.745,3.84,3.52,3.69,31360,0
+FSI.US,D,20220110,000000,3.69,3.69,3.5229,3.61,12768,0
+FSI.US,D,20220111,000000,3.6192,3.66,3.53,3.62,9337,0
+FSI.US,D,20220112,000000,3.62,3.69,3.5389,3.69,23337,0
+FSI.US,D,20220113,000000,3.74,3.74,3.6,3.74,22849,0
+FSI.US,D,20220114,000000,3.72,3.81,3.61,3.79,38478,0
+FSI.US,D,20220118,000000,3.71,3.8,3.61,3.62,13685,0
+FSI.US,D,20220119,000000,3.65,3.66,3.41,3.41,27024,0
+FSI.US,D,20220120,000000,3.46,3.46,3.25,3.3,58563,0
+FSI.US,D,20220121,000000,3.3,3.3,3.16,3.27,31403,0
+FSI.US,D,20220124,000000,3.14,3.25,2.95,3.01,101192,0
+FSI.US,D,20220125,000000,3.02,3.19,2.95,3.14,26279,0
+FSI.US,D,20220126,000000,3.23,3.29,3.15,3.27,43051,0
+FSI.US,D,20220127,000000,3.16,3.28,3.16,3.28,20691,0
+FSI.US,D,20220128,000000,3.23,3.34,3.23,3.33,16737,0
+FSI.US,D,20220131,000000,3.33,3.45,3.23,3.42,18795,0
+FSI.US,D,20220201,000000,3.385,3.42,3.32,3.42,4132,0
+FSI.US,D,20220202,000000,3.4,3.4,3.27,3.27,4675,0
+FSI.US,D,20220203,000000,3.27,3.37,3.27,3.37,6110,0
+FSI.US,D,20220204,000000,3.32,3.32,3.25,3.32,4104,0
+FSI.US,D,20220207,000000,3.31,3.32,3.2,3.29,5328,0
+FSI.US,D,20220208,000000,3.39,3.39,3.32,3.3641,10834,0
+FSI.US,D,20220209,000000,3.33,3.36,3.26,3.34,5670,0
+FSI.US,D,20220210,000000,3.33,3.43,3.1922,3.43,11993,0
+FSI.US,D,20220211,000000,3.42,3.42,3.25,3.42,18492,0
+FSI.US,D,20220214,000000,3.31,3.4,3.3084,3.4,4551,0
+FSI.US,D,20220215,000000,3.4,3.49,3.35,3.49,5154,0
+FSI.US,D,20220216,000000,3.44,3.58,3.44,3.5108,12763,0
+FSI.US,D,20220217,000000,3.48,3.68,3.46,3.68,27364,0
+FSI.US,D,20220218,000000,3.7,3.71,3.5366,3.69,17016,0
+FSI.US,D,20220222,000000,3.7,3.71,3.44,3.56,18759,0
+FSI.US,D,20220223,000000,3.45,3.59,3.44,3.51,5616,0
+FSI.US,D,20220224,000000,3.44,3.51,3.2004,3.231,20861,0
+FSI.US,D,20220225,000000,3.22,3.49,3.22,3.3,26814,0
+FSI.US,D,20220228,000000,3.34,3.45,3.3,3.45,12563,0
+FSI.US,D,20220301,000000,3.3766,3.53,3.3601,3.49,12173,0
+FSI.US,D,20220302,000000,3.48,3.51,3.41,3.47,8216,0
+FSI.US,D,20220303,000000,3.51,3.54,3.45,3.54,1229,0
+FSI.US,D,20220304,000000,3.48,3.57,3.3,3.57,30080,0
+FSI.US,D,20220307,000000,3.46,3.54,3.4005,3.46,13306,0
+FSI.US,D,20220308,000000,3.42,3.71,3.42,3.48,63524,0
+FSI.US,D,20220309,000000,3.5,3.7,3.5,3.7,9066,0
+FSI.US,D,20220310,000000,3.71,4,3.71,4,211389,0
+FSI.US,D,20220311,000000,4,4,3.79,3.99,37111,0
+FSI.US,D,20220314,000000,3.91,4.15,3.74,3.9,76046,0
+FSI.US,D,20220315,000000,3.98,4,3.69,3.75,35491,0
+FSI.US,D,20220316,000000,3.7527,3.86,3.7527,3.82,13233,0
+FSI.US,D,20220317,000000,3.84,3.88,3.76,3.76,8738,0
+FSI.US,D,20220318,000000,3.67,3.9,3.67,3.88,10282,0
+FSI.US,D,20220321,000000,3.87,4.14,3.87,4.05,97192,0
+FSI.US,D,20220322,000000,4,4.1469,4,4.01,97779,0
+FSI.US,D,20220323,000000,4.1,4.25,4,4.19,107861,0
+FSI.US,D,20220324,000000,4.16,4.4,4.16,4.4,87364,0
+FSI.US,D,20220325,000000,4.398,4.43,4.25,4.35,78189,0
+FSI.US,D,20220328,000000,4.5,4.5,4.3,4.41,80839,0
+FSI.US,D,20220329,000000,4.48,4.48,4.3614,4.44,30107,0
+FSI.US,D,20220330,000000,4.3,4.35,4.05,4.07,94024,0
+FSI.US,D,20220331,000000,4.13,4.19,3.93,4.07,39646,0
+FSI.US,D,20220401,000000,4.01,4.1,3.9,3.96,59022,0
+FSI.US,D,20220404,000000,3.9,3.96,3.7701,3.92,72442,0
+FSI.US,D,20220405,000000,3.9,4.05,3.81,3.89,190649,0
+FSI.US,D,20220406,000000,3.851,3.93,3.83,3.89,17201,0
+FSI.US,D,20220407,000000,3.82,3.87,3.3,3.33,204742,0
+FSI.US,D,20220408,000000,3.46,3.6,3.35,3.52,29851,0
+FSI.US,D,20220411,000000,3.44,3.5199,3.3865,3.4,29171,0
+FSI.US,D,20220412,000000,3.49,3.49,3.37,3.395,53340,0
+FSI.US,D,20220413,000000,3.46,3.46,3.33,3.37,95099,0
+FSI.US,D,20220414,000000,3.47,3.5,3.41,3.4565,66592,0
+FSI.US,D,20220418,000000,3.6,3.7,3.5101,3.55,68511,0
+FSI.US,D,20220419,000000,3.52,3.6,3.31,3.31,66925,0
+FSI.US,D,20220420,000000,3.31,3.46,3.1548,3.23,48810,0
+FSI.US,D,20220421,000000,3.45,3.5,3.31,3.33,31930,0
+FSI.US,D,20220422,000000,3.22,3.38,3.2,3.2,19383,0
+FSI.US,D,20220425,000000,3.24,3.24,2.97,3.01,41821,0
+FSI.US,D,20220426,000000,3.01,3.03,2.8,2.92,20252,0
+FSI.US,D,20220427,000000,2.9474,2.9474,2.76,2.84,35218,0
+FSI.US,D,20220428,000000,2.81,2.89,2.76,2.84,25804,0
+FSI.US,D,20220429,000000,2.97,2.98,2.81,2.81,5964,0
+FSI.US,D,20220502,000000,2.78,2.96,2.76,2.83,25907,0
+FSI.US,D,20220503,000000,2.8975,2.92,2.83,2.92,27302,0
+FSI.US,D,20220504,000000,2.9,3.11,2.89,3.06,28343,0
+FSI.US,D,20220505,000000,3.03,3.1,2.99,3.04,19737,0
+FSI.US,D,20220506,000000,2.985,3.08,2.95,3,15782,0
+FSI.US,D,20220509,000000,3.0753,3.0753,2.65,2.73,15327,0
+FSI.US,D,20220510,000000,2.75,2.8997,2.4101,2.55,28236,0
+FSI.US,D,20220511,000000,2.86,2.86,2.5,2.51,12880,0
+FSI.US,D,20220512,000000,2.55,2.6,2.19,2.23,29409,0
+FSI.US,D,20220513,000000,2.29,2.47,2.28,2.31,17187,0
+FSI.US,D,20220516,000000,2.25,2.39,2.2,2.37,27400,0
+FSI.US,D,20220517,000000,2.65,2.78,2.46,2.46,47656,0
+FSI.US,D,20220518,000000,2.5234,2.64,2.27,2.62,116173,0
+FSI.US,D,20220519,000000,2.7,2.7,2.33,2.68,77696,0
+FSI.US,D,20220520,000000,2.6827,2.7,2.135,2.41,86453,0
+FSI.US,D,20220523,000000,2.42,2.48,2.24,2.39,51456,0
+FSI.US,D,20220524,000000,2.23,2.39,2.07,2.34,43257,0
+FSI.US,D,20220525,000000,2.27,2.34,2.0609,2.33,53746,0
+FSI.US,D,20220526,000000,2.33,2.48,2.26,2.33,95384,0
+FSI.US,D,20220527,000000,2.26,2.42,2.26,2.39,20039,0
+FSI.US,D,20220531,000000,2.43,2.45,2.3,2.41,59166,0
+FSI.US,D,20220601,000000,2.42,2.45,2.32,2.38,27947,0
+FSI.US,D,20220602,000000,2.4129,2.4129,2.2107,2.405,50483,0
+FSI.US,D,20220603,000000,2.48,2.55,2.252,2.54,91837,0
+FSI.US,D,20220606,000000,2.7,2.7,2.55,2.64,78377,0
+FSI.US,D,20220607,000000,2.59,2.83,2.59,2.75,68501,0
+FSI.US,D,20220608,000000,2.73,2.8,2.64,2.8,26231,0
+FSI.US,D,20220609,000000,2.72,2.83,2.67,2.74,16732,0
+FSI.US,D,20220610,000000,2.75,2.78,2.6301,2.7,39846,0
+FSI.US,D,20220613,000000,2.84,2.84,2.5,2.53,62054,0
+FSI.US,D,20220614,000000,2.66,2.66,2.45,2.57,47049,0
+FSI.US,D,20220615,000000,2.7,2.76,2.54,2.65,37637,0
+FSI.US,D,20220616,000000,2.66,2.71,2.53,2.54,35883,0
+FSI.US,D,20220617,000000,2.53,2.63,2.45,2.45,63085,0
+FSI.US,D,20220621,000000,2.3,2.45,2.3,2.41,108189,0
+FSI.US,D,20220622,000000,2.4,2.41,2.4,2.41,15067,0
+FSI.US,D,20220623,000000,2.31,2.5,2.31,2.4,15258,0
+FSI.US,D,20220624,000000,2.41,2.4999,2.4,2.41,18583,0
+FSI.US,D,20220627,000000,2.42,2.45,2.4,2.41,14571,0
+FSI.US,D,20220628,000000,2.4,2.43,2.4,2.43,3557,0
+FSI.US,D,20220629,000000,2.43,2.46,2.4,2.455,10172,0
+FSI.US,D,20220630,000000,2.4001,2.45,2.4001,2.45,22696,0
+FSI.US,D,20220701,000000,2.46,2.46,2.2743,2.39,22064,0
+FSI.US,D,20220705,000000,2.45,2.45,2.25,2.29,11387,0
+FSI.US,D,20220706,000000,2.39,2.39,2.27,2.31,4270,0
+FSI.US,D,20220707,000000,2.32,2.33,2.26,2.3,9823,0
+FSI.US,D,20220708,000000,2.31,2.32,2.25,2.32,8412,0
+FSI.US,D,20220711,000000,2.46,2.46,2.25,2.35,7622,0
+FSI.US,D,20220712,000000,2.26,2.36,2.26,2.34,17069,0
+FSI.US,D,20220713,000000,2.28,2.41,2.28,2.41,4332,0
+FSI.US,D,20220714,000000,2.4389,2.4399,2.3,2.35,8807,0
+FSI.US,D,20220715,000000,2.38,2.4,2.34,2.4,2888,0
+FSI.US,D,20220718,000000,2.26,2.4042,2.26,2.38,6850,0
+FSI.US,D,20220719,000000,2.47,2.6601,2.41,2.44,99831,0
+FSI.US,D,20220720,000000,2.44,2.5,2.44,2.5,12229,0
+FSI.US,D,20220721,000000,2.54,2.54,2.41,2.48,11151,0
+FSI.US,D,20220722,000000,2.5095,2.5095,2.42,2.46,13470,0
+FSI.US,D,20220725,000000,2.47,2.48,2.42,2.48,6821,0
+FSI.US,D,20220726,000000,2.44,2.49,2.2139,2.38,86955,0
+FSI.US,D,20220727,000000,2.3874,2.39,2.31,2.34,10844,0
+FSI.US,D,20220728,000000,2.38,2.38,2.2299,2.38,44454,0
+FSI.US,D,20220729,000000,2.29,2.37,2.26,2.335,32781,0
+FSI.US,D,20220801,000000,2.29,2.31,2.2,2.3,45642,0
+FSI.US,D,20220802,000000,2.25,2.29,2.22,2.28,45338,0
+FSI.US,D,20220803,000000,2.27,2.38,2.23,2.38,111107,0
+FSI.US,D,20220804,000000,2.3135,2.3899,2.31,2.34,84462,0
+FSI.US,D,20220805,000000,2.35,2.47,2.34,2.47,14657,0
+FSI.US,D,20220808,000000,2.46,2.51,2.44,2.51,24305,0
+FSI.US,D,20220809,000000,2.34,2.52,2.27,2.3,35376,0
+FSI.US,D,20220810,000000,2.38,2.47,2.3247,2.39,28751,0
+FSI.US,D,20220811,000000,2.41,2.44,2.3,2.31,18943,0
+FSI.US,D,20220812,000000,2.33,2.44,2.3,2.44,25161,0
+FSI.US,D,20220815,000000,2.45,2.49,2.32,2.47,86696,0
+FSI.US,D,20220816,000000,2.62,2.7299,2.51,2.68,82864,0
+FSI.US,D,20220817,000000,2.6,2.75,2.5301,2.66,37288,0
+FSI.US,D,20220818,000000,2.62,2.71,2.51,2.6223,22857,0
+FSI.US,D,20220819,000000,2.52,2.61,2.37,2.39,72155,0
+FSI.US,D,20220822,000000,2.43,2.5,2.34,2.47,39667,0
+FSI.US,D,20220823,000000,2.5099,2.51,2.38,2.501,30685,0
+FSI.US,D,20220824,000000,2.5099,2.5099,2.45,2.49,12230,0
+FSI.US,D,20220825,000000,2.4755,2.48,2.41,2.411,14613,0
+FSI.US,D,20220826,000000,2.45,2.45,2.3,2.3,25498,0
+FSI.US,D,20220829,000000,2.32,2.35,2.2,2.29,25490,0
+FSI.US,D,20220830,000000,2.22,2.28,2.15,2.23,14053,0
+FSI.US,D,20220831,000000,2.24,2.24,2.15,2.18,6249,0
+FSI.US,D,20220901,000000,2.12,2.22,2.0377,2.06,37488,0
+FSI.US,D,20220902,000000,2.1,2.1356,2.04,2.1,6960,0
+FSI.US,D,20220906,000000,2.06,2.09,2,2.01,24806,0
+FSI.US,D,20220907,000000,2.0001,2.04,2,2.04,12818,0
+FSI.US,D,20220908,000000,2.01,2.04,1.85,1.91,50589,0
+FSI.US,D,20220909,000000,1.94,1.9508,1.71,1.87,193892,0
+FSI.US,D,20220912,000000,1.82,1.89,1.82,1.869,21255,0
+FSI.US,D,20220913,000000,1.82,1.9,1.82,1.9,19766,0
+FSI.US,D,20220914,000000,1.9,1.94,1.85,1.9,24371,0
+FSI.US,D,20220915,000000,1.9,1.94,1.815,1.91,16101,0
+FSI.US,D,20220916,000000,1.89,1.91,1.81,1.91,9516,0
+FSI.US,D,20220919,000000,1.9089,1.91,1.85,1.89,9854,0
+FSI.US,D,20220920,000000,1.87,1.88,1.76,1.87,10107,0
+FSI.US,D,20220921,000000,1.85,1.89,1.75,1.79,17533,0
+FSI.US,D,20220922,000000,1.75,1.81,1.72,1.749,12016,0
+FSI.US,D,20220923,000000,1.75,1.76,1.69,1.7,38549,0
+FSI.US,D,20220926,000000,1.7,1.71,1.61,1.61,30650,0
+FSI.US,D,20220927,000000,1.56,1.6483,1.51,1.56,67795,0
+FSI.US,D,20220928,000000,1.59,1.705,1.59,1.67,46725,0
+FSI.US,D,20220929,000000,1.68,1.73,1.61,1.7,34582,0
+FSI.US,D,20220930,000000,1.65,1.73,1.62,1.65,113860,0
+FSI.US,D,20221003,000000,1.95,2.43,1.92,2.38,865815,0
+FSI.US,D,20221004,000000,2.59,2.91,2.44,2.75,290382,0
+FSI.US,D,20221005,000000,2.75,3.35,2.75,3.22,223339,0
+FSI.US,D,20221006,000000,3.1,3.2199,2.7,2.83,209847,0
+FSI.US,D,20221007,000000,2.76,3.18,2.7525,3.17,95245,0
+FSI.US,D,20221010,000000,3.09,3.25,2.88,2.88,37711,0
+FSI.US,D,20221011,000000,2.88,3.11,2.8786,3.03,34213,0
+FSI.US,D,20221012,000000,3,3.12,2.8601,3.09,38320,0
+FSI.US,D,20221013,000000,3,3.2,2.99,3.13,83037,0
+FSI.US,D,20221014,000000,3.13,3.13,2.9,2.94,39866,0
+FSI.US,D,20221017,000000,2.96,2.98,2.91,2.93,24309,0
+FSI.US,D,20221018,000000,2.93,3.0344,2.82,2.85,36531,0
+FSI.US,D,20221019,000000,2.94,3.13,2.93,2.99,58780,0
+FSI.US,D,20221020,000000,3,3.2901,3,3.16,102310,0
+FSI.US,D,20221021,000000,3.25,3.2598,2.989,3.04,41137,0
+FSI.US,D,20221024,000000,3.04,3.15,3.03,3.1,12992,0
+FSI.US,D,20221025,000000,3.08,3.24,3.0401,3.24,38089,0
+FSI.US,D,20221026,000000,3.17,3.25,3.05,3.06,42359,0
+FSI.US,D,20221027,000000,3.05,3.2,3.05,3.17,23107,0
+FSI.US,D,20221028,000000,3.16,3.26,3.0488,3.16,64023,0
+FSI.US,D,20221031,000000,3.2,3.2409,3.1001,3.21,12177,0
+FSI.US,D,20221101,000000,3.26,3.29,3.16,3.23,10195,0
+FSI.US,D,20221102,000000,3.16,3.22,3.1142,3.22,12817,0
+FSI.US,D,20221103,000000,3.05,3.08,2.9738,3.01,46389,0
+FSI.US,D,20221104,000000,3.1,3.1,2.98,3.04,14896,0
+FSI.US,D,20221107,000000,3.04,3.1,2.97,3.05,14852,0
+FSI.US,D,20221108,000000,3.1,3.13,3.02,3.09,10326,0
+FSI.US,D,20221109,000000,3.05,3.11,2.88,2.98,29930,0
+FSI.US,D,20221110,000000,2.99,3.1,2.92,3.1,39250,0
+FSI.US,D,20221111,000000,3.081,3.1,3.02,3.1,17667,0
+FSI.US,D,20221114,000000,3.1,3.2,3.03,3.19,52283,0
+FSI.US,D,20221115,000000,3.06,3.18,3.02,3.12,67345,0
+FSI.US,D,20221116,000000,3.14,3.14,2.98,3.02,19756,0
+FSI.US,D,20221117,000000,2.98,3.09,2.92,2.98,38380,0
+FSI.US,D,20221118,000000,2.95,2.98,2.85,2.97,37849,0
+FSI.US,D,20221121,000000,2.9675,3.07,2.92,3,17298,0
+FSI.US,D,20221122,000000,3.1,3.15,3.03,3.1,45175,0
+FSI.US,D,20221123,000000,3.14,3.14,3.02,3.11,11755,0
+FSI.US,D,20221125,000000,3.07,3.14,3.05,3.12,8770,0
+FSI.US,D,20221128,000000,3.11,3.13,3.04,3.09,22519,0
+FSI.US,D,20221129,000000,3.07,3.13,3.05,3.07,11018,0
+FSI.US,D,20221130,000000,3.11,3.2,3.08,3.18,34475,0
+FSI.US,D,20221201,000000,3.1864,3.22,3.121,3.22,33877,0
+FSI.US,D,20221202,000000,3.22,3.23,3.15,3.23,8722,0
+FSI.US,D,20221205,000000,3.25,3.25,3.12,3.23,19175,0
+FSI.US,D,20221206,000000,3.1446,3.19,3.01,3.07,20021,0
+FSI.US,D,20221207,000000,3.06,3.2,3.0115,3.2,38820,0
+FSI.US,D,20221208,000000,3.24,3.24,3.1343,3.22,9514,0
+FSI.US,D,20221209,000000,3.18,3.4899,3.1401,3.45,123147,0
+FSI.US,D,20221212,000000,3.45,3.63,3.41,3.41,55640,0
+FSI.US,D,20221213,000000,3.49,3.6,3.46,3.56,25296,0
+FSI.US,D,20221214,000000,3.6,3.7,3.45,3.55,47555,0
+FSI.US,D,20221215,000000,3.54,3.54,3.18,3.28,54812,0
+FSI.US,D,20221216,000000,3.22,3.32,3.07,3.28,17904,0
+FSI.US,D,20221219,000000,3.2576,3.2668,3,3.02,41682,0
+FSI.US,D,20221220,000000,3.07,3.13,2.9401,2.96,28699,0
+FSI.US,D,20221221,000000,3.05,3.2,3.01,3.14,55590,0
+FSI.US,D,20221222,000000,3.03,3.13,2.9701,3.06,9208,0
+FSI.US,D,20221223,000000,3.1,3.1099,3,3.05,15555,0
+FSI.US,D,20221227,000000,3,3.025,2.96,2.99,10049,0
+FSI.US,D,20221228,000000,2.9722,3.01,2.9266,3.01,13267,0
+FSI.US,D,20221229,000000,2.9937,3.05,2.9434,3,10565,0
+FSI.US,D,20221230,000000,2.9927,3.1,2.98,3.1,6138,0
+FSI.US,D,20230103,000000,3.11,3.11,2.98,3.04,21008,0
+FSI.US,D,20230104,000000,3.1,3.37,3.0101,3.2,23889,0
+FSI.US,D,20230105,000000,3.2269,3.24,3.0903,3.17,2915,0
+FSI.US,D,20230106,000000,3.1863,3.1863,3.01,3.01,12183,0
+FSI.US,D,20230109,000000,3.028,3.0549,2.83,2.86,30328,0
+FSI.US,D,20230110,000000,2.81,2.9513,2.81,2.93,26898,0
+FSI.US,D,20230111,000000,2.9504,3.06,2.94,3.04,17573,0
+FSI.US,D,20230112,000000,3.22,3.44,3.22,3.35,68977,0
+FSI.US,D,20230113,000000,3.27,3.37,3.15,3.329,18758,0
+FSI.US,D,20230117,000000,3.26,3.36,3.05,3.2,44624,0
+FSI.US,D,20230118,000000,3.16,3.28,3.08,3.169,21863,0
+FSI.US,D,20230119,000000,3.17,3.17,3.05,3.13,19236,0
+FSI.US,D,20230120,000000,3.1,3.17,3.02,3.169,11345,0
+FSI.US,D,20230123,000000,3.2,3.22,3.0506,3.19,9764,0
+FSI.US,D,20230124,000000,3.19,3.23,3.12,3.13,7704,0
+FSI.US,D,20230125,000000,3.01,3.18,3,3.18,17369,0
+FSI.US,D,20230126,000000,3.18,3.19,3.08,3.18,25360,0
+FSI.US,D,20230127,000000,3.22,3.24,3.11,3.19,18298,0
+FSI.US,D,20230130,000000,3.26,3.48,3.15,3.17,23348,0
+FSI.US,D,20230131,000000,3.0951,3.24,3.0951,3.19,8954,0
+FSI.US,D,20230201,000000,3.19,3.23,3.15,3.18,26737,0
+FSI.US,D,20230202,000000,3.18,3.18,3.15,3.15,33231,0
+FSI.US,D,20230203,000000,3.15,3.18,3.1,3.18,32502,0
+FSI.US,D,20230206,000000,3.17,3.21,3.16,3.21,25049,0
+FSI.US,D,20230207,000000,3.22,3.22,3.16,3.22,14805,0
+FSI.US,D,20230208,000000,3.22,3.22,3.16,3.21,7719,0
+FSI.US,D,20230209,000000,3.185,3.21,3.13,3.15,9789,0
+FSI.US,D,20230210,000000,3.135,3.19,3.1,3.19,16319,0
+FSI.US,D,20230213,000000,3.14,3.2,3.14,3.2,18420,0
+FSI.US,D,20230214,000000,3.2,3.2,3.01,3.13,34028,0
+FSI.US,D,20230215,000000,3,3.12,3,3.115,32346,0
+FSI.US,D,20230216,000000,3.1,3.14,3.1,3.12,2850,0
+FSI.US,D,20230217,000000,3.12,3.15,3.04,3.15,61578,0
+FSI.US,D,20230221,000000,3.15,3.15,3.08,3.13,5196,0
+FSI.US,D,20230222,000000,3.08,3.15,3.06,3.14,18801,0
+FSI.US,D,20230223,000000,3.1198,3.18,3.09,3.18,22499,0
+FSI.US,D,20230224,000000,3.15,3.17,3.05,3.1,16819,0
+FSI.US,D,20230227,000000,3.03,3.14,3.02,3.13,37853,0
+FSI.US,D,20230228,000000,3.04,3.18,3.04,3.13,21402,0
+FSI.US,D,20230301,000000,3.08,3.14,3.06,3.07,33485,0
+FSI.US,D,20230302,000000,3.14,3.15,3.0597,3.09,20418,0
+FSI.US,D,20230303,000000,3.08,3.11,3.08,3.1,10564,0
+FSI.US,D,20230306,000000,3.12,3.13,3.09,3.11,12247,0
+FSI.US,D,20230307,000000,3.08,3.11,3.03,3.08,8580,0
+FSI.US,D,20230308,000000,3.12,3.12,3.03,3.07,29689,0
+FSI.US,D,20230309,000000,3.03,3.0894,2.9601,3.07,12309,0
+FSI.US,D,20230310,000000,3.07,3.07,2.89,2.93,42720,0
+FSI.US,D,20230313,000000,2.85,3.08,2.82,2.99,55484,0
+FSI.US,D,20230314,000000,3,3,2.85,2.95,55943,0
+FSI.US,D,20230315,000000,2.85,2.95,2.8,2.95,43079,0
+FSI.US,D,20230316,000000,2.95,2.95,2.81,2.93,11478,0
+FSI.US,D,20230317,000000,2.93,3,2.8665,2.98,10642,0
+FSI.US,D,20230320,000000,2.93,3,2.9,2.99,15788,0
+FSI.US,D,20230321,000000,2.99,3,2.93,3,3983,0
+FSI.US,D,20230322,000000,3,3,2.91,2.98,6242,0
+FSI.US,D,20230323,000000,2.98,3,2.9,2.97,16745,0
+FSI.US,D,20230324,000000,2.96,2.96,2.9081,2.95,5657,0
+FSI.US,D,20230327,000000,2.96,2.97,2.91,2.96,11712,0
+FSI.US,D,20230328,000000,2.923,2.96,2.89,2.95,13982,0
+FSI.US,D,20230329,000000,2.92,2.97,2.8,2.96,40531,0
+FSI.US,D,20230330,000000,2.96,3.0647,2.8501,3.04,40734,0
+FSI.US,D,20230331,000000,3.0105,3.14,3.0105,3.12,33319,0
+FSI.US,D,20230403,000000,3.15,3.5,3.111,3.21,107864,0
+FSI.US,D,20230404,000000,3.4,3.4,3.13,3.18,33358,0
+FSI.US,D,20230405,000000,3.22,3.35,3.1501,3.32,13761,0
+FSI.US,D,20230406,000000,3.25,3.38,3.13,3.17,37001,0
+FSI.US,D,20230410,000000,3.22,3.33,3.12,3.27,19841,0
+FSI.US,D,20230411,000000,3.23,3.27,3.1577,3.26,17927,0
+FSI.US,D,20230412,000000,3.21,3.25,3.17,3.239,15071,0
+FSI.US,D,20230413,000000,3.25,3.25,3.16,3.2431,10018,0
+FSI.US,D,20230414,000000,3.11,3.165,3.05,3.165,40175,0
+FSI.US,D,20230417,000000,3.16,3.16,3.05,3.13,6106,0
+FSI.US,D,20230418,000000,3.13,3.14,3.0606,3.12,5722,0
+FSI.US,D,20230419,000000,3.0886,3.18,3.05,3.1,71079,0
+FSI.US,D,20230420,000000,3.1,3.12,3.05,3.12,9449,0
+FSI.US,D,20230421,000000,3.14,3.14,3,3.07,22792,0
+FSI.US,D,20230424,000000,3.07,3.14,3,3.1,15130,0
+FSI.US,D,20230425,000000,3.12,3.1276,3.0261,3.09,8288,0
+FSI.US,D,20230426,000000,3.03,3.08,2.95,3,19467,0
+FSI.US,D,20230427,000000,2.92,3.05,2.9,3.01,21945,0
+FSI.US,D,20230428,000000,2.93,3.03,2.93,3.03,6508,0
+FSI.US,D,20230501,000000,3.07,3.1,2.92,2.92,7166,0
+FSI.US,D,20230502,000000,2.9,2.99,2.7974,2.88,35497,0
+FSI.US,D,20230503,000000,2.8136,2.95,2.8136,2.92,8561,0
+FSI.US,D,20230504,000000,2.83,2.95,2.7504,2.86,29993,0
+FSI.US,D,20230505,000000,2.88,2.9,2.81,2.86,5562,0
+FSI.US,D,20230508,000000,2.85,2.86,2.79,2.83,9439,0
+FSI.US,D,20230509,000000,2.86,2.86,2.757,2.83,5359,0
+FSI.US,D,20230510,000000,2.79,2.86,2.76,2.85,3518,0
+FSI.US,D,20230511,000000,2.77,2.85,2.75,2.82,9086,0
+FSI.US,D,20230512,000000,2.84,2.86,2.78,2.86,13354,0
+FSI.US,D,20230515,000000,2.86,2.86,2.751,2.85,10179,0
+FSI.US,D,20230516,000000,2.77,2.92,2.77,2.87,12359,0
+FSI.US,D,20230517,000000,2.89,2.92,2.84,2.92,22219,0
+FSI.US,D,20230518,000000,2.85,2.95,2.85,2.94,10788,0
+FSI.US,D,20230519,000000,2.91,3,2.91,3,2683,0
+FSI.US,D,20230522,000000,3.01,3.04,2.87,2.9,13129,0
+FSI.US,D,20230523,000000,2.87,2.96,2.85,2.94,6002,0
+FSI.US,D,20230524,000000,2.9206,2.9206,2.79,2.9,6320,0
+FSI.US,D,20230525,000000,2.94,2.94,2.83,2.93,15276,0
+FSI.US,D,20230526,000000,2.87,2.93,2.87,2.93,6428,0
+FSI.US,D,20230530,000000,2.88,2.97,2.72,2.929,38760,0
+FSI.US,D,20230531,000000,2.85,2.94,2.8,2.92,19290,0
+FSI.US,D,20230601,000000,2.81,2.93,2.81,2.88,14918,0
+FSI.US,D,20230602,000000,2.89,2.9299,2.87,2.92,5043,0
+FSI.US,D,20230605,000000,2.8987,2.95,2.89,2.95,6644,0
+FSI.US,D,20230606,000000,2.9293,2.95,2.9,2.93,13908,0
+FSI.US,D,20230607,000000,2.9,2.99,2.88,2.99,10767,0
+FSI.US,D,20230608,000000,2.965,3,2.9,2.9,11148,0
+FSI.US,D,20230609,000000,2.89,2.95,2.8,2.86,11451,0
+FSI.US,D,20230612,000000,2.86,2.93,2.66,2.85,20458,0
+FSI.US,D,20230613,000000,2.85,2.85,2.7098,2.76,12613,0
+FSI.US,D,20230614,000000,2.78,2.79,2.67,2.7,11148,0
+FSI.US,D,20230615,000000,2.76,2.76,2.61,2.68,15365,0
+FSI.US,D,20230616,000000,2.7,2.75,2.5535,2.6,23941,0
+FSI.US,D,20230620,000000,2.6,2.69,2.6,2.66,25438,0
+FSI.US,D,20230621,000000,2.71,2.8299,2.71,2.75,17178,0
+FSI.US,D,20230622,000000,2.8,2.8,2.76,2.79,9054,0
+FSI.US,D,20230623,000000,2.74,2.79,2.74,2.77,4831,0
+FSI.US,D,20230626,000000,2.75,2.7503,2.53,2.6,34373,0
+FSI.US,D,20230627,000000,2.6383,2.74,2.6383,2.66,18109,0
+FSI.US,D,20230628,000000,2.65,2.72,2.6278,2.64,12840,0
+FSI.US,D,20230629,000000,2.69,2.76,2.6798,2.76,4992,0
+FSI.US,D,20230630,000000,2.74,2.7573,2.6,2.67,10950,0
+FSI.US,D,20230703,000000,2.695,2.7399,2.695,2.73,1026,0
+FSI.US,D,20230705,000000,2.74,2.74,2.66,2.66,11600,0
+FSI.US,D,20230706,000000,2.68,2.6863,2.59,2.6431,17637,0
+FSI.US,D,20230707,000000,2.62,2.7225,2.62,2.69,4930,0
+FSI.US,D,20230710,000000,2.65,2.7,2.6401,2.69,14996,0
+FSI.US,D,20230711,000000,2.7,2.73,2.65,2.73,5147,0
+FSI.US,D,20230712,000000,2.74,2.75,2.66,2.7,12718,0
+FSI.US,D,20230713,000000,2.67,2.73,2.67,2.73,2739,0
+FSI.US,D,20230714,000000,2.76,2.77,2.7006,2.74,7425,0
+FSI.US,D,20230717,000000,2.74,2.79,2.69,2.7,20596,0
+FSI.US,D,20230718,000000,2.65,2.75,2.64,2.7,18820,0
+FSI.US,D,20230719,000000,2.6505,2.7,2.64,2.7,27584,0
+FSI.US,D,20230720,000000,2.66,2.7,2.6394,2.7,43285,0
+FSI.US,D,20230721,000000,2.6356,2.6599,2.6201,2.64,16429,0
+FSI.US,D,20230724,000000,2.94,2.94,2.7,2.76,30841,0
+FSI.US,D,20230725,000000,2.74,2.8658,2.74,2.8,11637,0
+FSI.US,D,20230726,000000,2.879,2.879,2.77,2.82,4436,0
+FSI.US,D,20230727,000000,2.8416,2.85,2.77,2.82,15038,0
+FSI.US,D,20230728,000000,2.82,2.85,2.78,2.815,8918,0
+FSI.US,D,20230731,000000,2.8,2.89,2.75,2.86,28633,0
+FSI.US,D,20230801,000000,2.9,2.93,2.81,2.89,10587,0
+FSI.US,D,20230802,000000,2.89,2.89,2.81,2.89,15329,0
+FSI.US,D,20230803,000000,2.82,2.89,2.8,2.88,5999,0
+FSI.US,D,20230804,000000,2.88,2.96,2.88,2.92,17784,0
+FSI.US,D,20230807,000000,2.91,2.96,2.88,2.96,24050,0
+FSI.US,D,20230808,000000,2.95,2.95,2.83,2.92,8081,0
+FSI.US,D,20230809,000000,2.92,2.96,2.863,2.93,15416,0
+FSI.US,D,20230810,000000,2.93,2.96,2.8925,2.96,8888,0
+FSI.US,D,20230811,000000,2.95,2.96,2.85,2.85,11208,0
+FSI.US,D,20230814,000000,2.96,2.96,2.8301,2.92,20263,0
+FSI.US,D,20230815,000000,2.68,2.68,2.42,2.57,98048,0
+FSI.US,D,20230816,000000,2.55,2.66,2.5,2.62,29016,0
+FSI.US,D,20230817,000000,2.6,2.679,2.57,2.61,24297,0
+FSI.US,D,20230818,000000,2.64,2.7,2.6006,2.69,12327,0
+FSI.US,D,20230821,000000,2.64,2.7799,2.64,2.69,10646,0
+FSI.US,D,20230822,000000,2.69,2.77,2.68,2.7,9523,0
+FSI.US,D,20230823,000000,2.7,2.73,2.6431,2.69,7617,0
+FSI.US,D,20230824,000000,2.65,2.7,2.63,2.66,23025,0
+FSI.US,D,20230825,000000,2.65,2.66,2.6164,2.64,6282,0
+FSI.US,D,20230828,000000,2.65,2.65,2.56,2.6,23718,0
+FSI.US,D,20230829,000000,2.57,2.62,2.57,2.62,6636,0
+FSI.US,D,20230830,000000,2.62,2.66,2.595,2.65,11924,0
+FSI.US,D,20230831,000000,2.6,2.66,2.6,2.65,5771,0
+FSI.US,D,20230901,000000,2.655,2.77,2.64,2.72,10717,0
+FSI.US,D,20230905,000000,2.77,2.89,2.7699,2.89,30743,0
+FSI.US,D,20230906,000000,2.92,2.92,2.7954,2.86,12780,0
+FSI.US,D,20230907,000000,2.81,2.85,2.7,2.8,19189,0
+FSI.US,D,20230908,000000,2.8,2.8,2.58,2.63,56481,0
+FSI.US,D,20230911,000000,2.7,2.73,2.6,2.6,13860,0
+FSI.US,D,20230912,000000,2.66,2.66,2.6,2.6,5672,0
+FSI.US,D,20230913,000000,2.66,2.66,2.61,2.64,2897,0
+FSI.US,D,20230914,000000,2.66,2.67,2.59,2.64,11136,0
+FSI.US,D,20230915,000000,2.68,2.68,2.58,2.65,13401,0
+FSI.US,D,20230918,000000,2.59,2.68,2.58,2.65,18476,0
+FSI.US,D,20230919,000000,2.7,2.7,2.57,2.62,10742,0
+FSI.US,D,20230920,000000,2.64,2.64,2.575,2.58,15437,0
+FSI.US,D,20230921,000000,2.61,2.61,2.52,2.58,20162,0
+FSI.US,D,20230922,000000,2.58,2.6194,2.51,2.51,16972,0
+FSI.US,D,20230925,000000,2.57,2.62,2.5107,2.6,12428,0
+FSI.US,D,20230926,000000,2.61,2.61,2.52,2.56,6927,0
+FSI.US,D,20230927,000000,2.62,2.63,2.55,2.63,15786,0
+FSI.US,D,20230928,000000,2.61,2.68,2.5999,2.68,11592,0
+FSI.US,D,20230929,000000,2.685,2.77,2.67,2.72,8034,0
+FSI.US,D,20231002,000000,2.72,2.75,2.62,2.69,8416,0
+FSI.US,D,20231003,000000,2.6,2.73,2.54,2.54,9881,0
+FSI.US,D,20231004,000000,2.54,2.575,2.5184,2.53,2374,0
+FSI.US,D,20231005,000000,2.53,2.62,2.53,2.62,5830,0
+FSI.US,D,20231006,000000,2.62,2.62,2.53,2.62,1008,0
+FSI.US,D,20231009,000000,2.63,2.68,2.5301,2.669,4760,0
+FSI.US,D,20231010,000000,2.68,2.7,2.56,2.699,8628,0
+FSI.US,D,20231011,000000,2.5864,2.65,2.51,2.619,26770,0
+FSI.US,D,20231012,000000,2.52,2.6694,2.52,2.65,20008,0
+FSI.US,D,20231013,000000,2.5986,2.65,2.56,2.56,11532,0
+FSI.US,D,20231016,000000,2.37,2.4,2.22,2.26,63592,0
+FSI.US,D,20231017,000000,2.31,2.31,2.21,2.26,5737,0
+FSI.US,D,20231018,000000,2.24,2.29,2.085,2.13,27157,0
+FSI.US,D,20231019,000000,2.2097,2.2097,2.05,2.18,9923,0
+FSI.US,D,20231020,000000,2.14,2.18,2.0801,2.13,10559,0
+FSI.US,D,20231023,000000,2.06,2.18,2.06,2.14,15555,0
+FSI.US,D,20231024,000000,2.08,2.13,1.9301,2,33187,0
+FSI.US,D,20231025,000000,1.9,1.99,1.9,1.99,12978,0
+FSI.US,D,20231026,000000,2,2,1.92,1.99,13744,0
+FSI.US,D,20231027,000000,1.96,1.99,1.9,1.93,4945,0
+FSI.US,D,20231030,000000,1.92,1.96,1.92,1.96,4964,0
+FSI.US,D,20231031,000000,1.93,1.99,1.91,1.99,1610,0
+FSI.US,D,20231101,000000,1.91,1.99,1.8906,1.9794,10025,0
+FSI.US,D,20231102,000000,1.96,2,1.83,1.99,30969,0
+FSI.US,D,20231103,000000,1.9,1.99,1.9,1.92,26915,0
+FSI.US,D,20231106,000000,1.95,1.95,1.84,1.92,24623,0
+FSI.US,D,20231107,000000,1.92,1.94,1.85,1.928,8566,0
+FSI.US,D,20231108,000000,1.84,1.93,1.82,1.9194,32584,0
+FSI.US,D,20231109,000000,1.9,1.9,1.853,1.87,4443,0
+FSI.US,D,20231110,000000,1.92,1.935,1.8635,1.88,11921,0
+FSI.US,D,20231113,000000,1.85,1.885,1.78,1.85,14891,0
+FSI.US,D,20231114,000000,1.82,1.9,1.8011,1.851,10848,0
+FSI.US,D,20231115,000000,1.85,1.85,1.8,1.81,29470,0
+FSI.US,D,20231116,000000,1.84,1.85,1.36,1.37,184189,0
+FSI.US,D,20231117,000000,1.5,1.6,1.44,1.58,44521,0
+FSI.US,D,20231120,000000,1.61,1.705,1.61,1.66,50022,0
+FSI.US,D,20231121,000000,1.63,1.675,1.61,1.61,26488,0
+FSI.US,D,20231122,000000,1.61,1.638,1.48,1.481,23920,0
+FSI.US,D,20231124,000000,1.59,1.6355,1.56,1.6,19040,0
+FSI.US,D,20231127,000000,1.6,1.615,1.56,1.56,24877,0
+FSI.US,D,20231128,000000,1.56,1.5897,1.54,1.54,15199,0
+FSI.US,D,20231129,000000,1.55,1.56,1.52,1.52,13008,0
+FSI.US,D,20231130,000000,1.52,1.59,1.52,1.52,10451,0
+FSI.US,D,20231201,000000,1.55,1.5744,1.53,1.57,10684,0
+FSI.US,D,20231204,000000,1.57,1.63,1.57,1.61,28693,0
+FSI.US,D,20231205,000000,1.64,1.64,1.56,1.57,17942,0
+FSI.US,D,20231206,000000,1.55,1.59,1.54,1.54,9140,0
+FSI.US,D,20231207,000000,1.55,1.5599,1.5,1.51,27233,0
+FSI.US,D,20231208,000000,1.55,1.588,1.51,1.556,6487,0
+FSI.US,D,20231211,000000,1.56,1.6,1.55,1.57,34244,0
+FSI.US,D,20231212,000000,1.59,1.59,1.5,1.5,29126,0
+FSI.US,D,20231213,000000,1.55,1.56,1.51,1.56,18145,0
+FSI.US,D,20231214,000000,1.51,1.6286,1.51,1.573,42430,0
+FSI.US,D,20231215,000000,1.6,1.65,1.58,1.62,9799,0
+FSI.US,D,20231218,000000,1.64,1.65,1.5593,1.58,21112,0
+FSI.US,D,20231219,000000,1.6,1.6,1.57,1.59,15454,0
+FSI.US,D,20231220,000000,1.64,1.65,1.57,1.64,46778,0
+FSI.US,D,20231221,000000,1.62,1.72,1.58,1.6701,65097,0
+FSI.US,D,20231222,000000,1.62,1.7121,1.6025,1.63,23562,0
+FSI.US,D,20231226,000000,1.83,1.95,1.78,1.85,79932,0
+FSI.US,D,20231227,000000,1.82,1.87,1.82,1.86,29399,0
+FSI.US,D,20231228,000000,2.04,2.06,1.84,2.02,38306,0
+FSI.US,D,20231229,000000,2,2.105,1.8837,1.91,37213,0
+FSI.US,D,20240102,000000,1.91,1.99,1.82,1.86,48265,0
+FSI.US,D,20240103,000000,1.8501,1.9,1.815,1.83,18019,0
+FSI.US,D,20240104,000000,1.86,1.86,1.8,1.85,16513,0
+FSI.US,D,20240105,000000,1.8899,1.8899,1.79,1.7978,9767,0
+FSI.US,D,20240108,000000,1.82,1.84,1.78,1.81,26883,0
+FSI.US,D,20240109,000000,1.81,1.8294,1.79,1.81,10589,0
+FSI.US,D,20240110,000000,1.79,1.8081,1.79,1.8081,10436,0
+FSI.US,D,20240111,000000,1.82,1.82,1.7353,1.79,6690,0
+FSI.US,D,20240112,000000,1.75,1.8,1.75,1.78,2449,0
+FSI.US,D,20240116,000000,1.78,1.8899,1.67,1.75,43823,0
+FSI.US,D,20240117,000000,1.76,1.8009,1.7,1.7,12458,0
+FSI.US,D,20240118,000000,1.72,1.75,1.68,1.68,19008,0
+FSI.US,D,20240119,000000,1.705,1.73,1.6295,1.68,26139,0
+FSI.US,D,20240122,000000,1.7,1.81,1.7,1.78,12362,0
+FSI.US,D,20240123,000000,1.74,1.84,1.74,1.79,4254,0
+FSI.US,D,20240124,000000,1.8,1.8399,1.71,1.83,22809,0
+FSI.US,D,20240125,000000,1.82,1.825,1.76,1.82,10211,0
+FSI.US,D,20240126,000000,1.81,1.8945,1.7808,1.79,21575,0
+FSI.US,D,20240129,000000,1.82,1.98,1.76,1.77,38246,0
+FSI.US,D,20240130,000000,1.81,1.9792,1.81,1.85,24735,0
+FSI.US,D,20240131,000000,1.9,1.99,1.86,1.87,10445,0
+FSI.US,D,20240201,000000,1.86,1.9387,1.86,1.87,10938,0
+FSI.US,D,20240202,000000,1.85,1.9286,1.85,1.88,18250,0
+FSI.US,D,20240205,000000,1.8825,1.89,1.86,1.86,7720,0
+FSI.US,D,20240206,000000,1.85,1.8951,1.84,1.86,5956,0
+FSI.US,D,20240207,000000,1.98,1.98,1.9,1.95,23660,0
+FSI.US,D,20240208,000000,1.95,1.97,1.9,1.91,11099,0
+FSI.US,D,20240209,000000,1.94,1.9692,1.91,1.94,6775,0
+FSI.US,D,20240212,000000,1.9,1.965,1.9,1.96,10882,0
+FSI.US,D,20240213,000000,1.95,1.9999,1.85,1.9,39763,0
+FSI.US,D,20240214,000000,1.86,1.93,1.86,1.91,5922,0
+FSI.US,D,20240215,000000,1.9109,1.9358,1.91,1.93,13030,0
+FSI.US,D,20240216,000000,1.9184,1.968,1.91,1.93,9918,0
+FSI.US,D,20240220,000000,1.93,1.93,1.88,1.88,17809,0
+FSI.US,D,20240221,000000,1.89,1.93,1.88,1.88,5940,0
+FSI.US,D,20240222,000000,1.98,2.08,1.94,1.95,38672,0
+FSI.US,D,20240223,000000,2.01,2.01,1.9441,1.99,4290,0
+FSI.US,D,20240226,000000,1.99,2,1.95,1.975,15072,0
+FSI.US,D,20240227,000000,1.9601,2,1.9001,2,53144,0
+FSI.US,D,20240228,000000,2.01,2.03,1.94,2.02,12312,0
+FSI.US,D,20240229,000000,2.11,2.11,2.0051,2.03,7039,0
+FSI.US,D,20240301,000000,1.94,2.0622,1.94,1.99,13878,0
+FSI.US,D,20240304,000000,1.96,2.1,1.95,1.965,19960,0
+FSI.US,D,20240305,000000,1.93,1.98,1.87,1.98,53174,0
+FSI.US,D,20240306,000000,1.92,2.04,1.88,2,31286,0
+FSI.US,D,20240307,000000,1.99,2.01,1.97,2,19099,0
+FSI.US,D,20240308,000000,2,2,1.89,1.91,25210,0
+FSI.US,D,20240311,000000,1.91,1.9399,1.91,1.91,17145,0
+FSI.US,D,20240312,000000,1.91,1.937,1.87,1.87,11494,0
+FSI.US,D,20240313,000000,1.91,1.92,1.87,1.89,9920,0
+FSI.US,D,20240314,000000,1.9099,1.9099,1.87,1.9,17330,0
+FSI.US,D,20240315,000000,1.87,1.96,1.8685,1.96,8898,0
+FSI.US,D,20240318,000000,1.8904,1.98,1.89,1.9,18498,0
+FSI.US,D,20240319,000000,1.94,1.9599,1.87,1.87,11693,0
+FSI.US,D,20240320,000000,1.88,1.92,1.87,1.88,15211,0
+FSI.US,D,20240321,000000,1.9299,1.93,1.87,1.92,4967,0
+FSI.US,D,20240322,000000,1.89,1.939,1.88,1.88,10374,0
+FSI.US,D,20240325,000000,1.91,1.91,1.83,1.83,29494,0
+FSI.US,D,20240326,000000,1.88,1.8872,1.84,1.84,5275,0
+FSI.US,D,20240327,000000,1.8501,1.9009,1.8501,1.9,9824,0
+FSI.US,D,20240328,000000,1.9,1.9079,1.88,1.88,11562,0
+FSI.US,D,20240401,000000,1.93,1.99,1.87,1.9,32453,0
+FSI.US,D,20240402,000000,1.93,1.9995,1.89,1.95,36549,0
+FSI.US,D,20240403,000000,1.98,2.04,1.88,2.02,79634,0
+FSI.US,D,20240404,000000,2.1,2.28,2.055,2.23,76222,0
+FSI.US,D,20240405,000000,2.4,2.49,2.2,2.26,84843,0
+FSI.US,D,20240408,000000,2.32,2.5,2.18,2.23,75913,0
+FSI.US,D,20240409,000000,2.25,2.31,2.13,2.2,29324,0
+FSI.US,D,20240410,000000,2.2,2.26,2.07,2.11,27306,0
+FSI.US,D,20240411,000000,2.11,2.2,2.03,2.11,44850,0
+FSI.US,D,20240412,000000,2.16,2.17,2.11,2.11,7471,0
+FSI.US,D,20240415,000000,2.06,2.17,2.06,2.08,10374,0
+FSI.US,D,20240416,000000,2.11,2.11,2.03,2.06,10616,0
+FSI.US,D,20240417,000000,2.0699,2.0699,2.02,2.03,14181,0
+FSI.US,D,20240418,000000,1.9501,2.07,1.9501,2.07,4323,0
+FSI.US,D,20240419,000000,2.045,2.06,2.01,2.06,8510,0
+FSI.US,D,20240422,000000,2.04,2.0499,1.99,2.04,16931,0
+FSI.US,D,20240423,000000,2.03,2.0345,2,2.03,7107,0
+FSI.US,D,20240424,000000,2.0697,2.3,2.05,2.26,138235,0
+FSI.US,D,20240425,000000,2.3,2.3042,2.18,2.26,14437,0
+FSI.US,D,20240426,000000,2.32,2.32,2.16,2.19,14272,0
+FSI.US,D,20240429,000000,2.12,2.22,2.1101,2.16,9249,0
+FSI.US,D,20240430,000000,2.175,2.2,2.13,2.13,1327,0
+FSI.US,D,20240501,000000,2.12,2.14,2.06,2.07,7694,0
+FSI.US,D,20240502,000000,2.13,2.14,2.06,2.1,7133,0
+FSI.US,D,20240503,000000,2.0701,2.115,2.0701,2.115,513,0
+FSI.US,D,20240506,000000,2.16,2.16,2.0033,2.06,22181,0
+FSI.US,D,20240507,000000,2.0604,2.11,1.96,2.02,21794,0
+FSI.US,D,20240508,000000,2,2.06,2,2.01,27496,0
+FSI.US,D,20240509,000000,2.04,2.12,2.01,2.12,32575,0
+FSI.US,D,20240510,000000,2.03,2.1183,2.03,2.07,17984,0
+FSI.US,D,20240513,000000,2.06,2.14,2.05,2.12,24577,0
+FSI.US,D,20240514,000000,2.12,2.162,2.06,2.09,15179,0
+FSI.US,D,20240515,000000,2.09,2.09,2.04,2.05,9917,0
+FSI.US,D,20240516,000000,2.01,2.19,2,2.19,14158,0
+FSI.US,D,20240517,000000,2.19,2.2186,2.15,2.15,14075,0
+FSI.US,D,20240520,000000,2.14,2.1497,2.09,2.11,7442,0
+FSI.US,D,20240521,000000,2.11,2.1354,2.1,2.1,10924,0
+FSI.US,D,20240522,000000,2.1,2.2,2.09,2.15,28562,0
+FSI.US,D,20240523,000000,2.15,2.18,2.15,2.18,11464,0
+FSI.US,D,20240524,000000,2.175,2.175,2.15,2.15,14247,0
+FSI.US,D,20240528,000000,2.19,2.2,2.15,2.16,32726,0
+FSI.US,D,20240529,000000,2.23,2.26,2.173,2.23,55302,0
+FSI.US,D,20240530,000000,2.23,2.25,2.22,2.22,10339,0
+FSI.US,D,20240531,000000,2.22,2.23,2.12,2.15,27491,0
+FSI.US,D,20240603,000000,2.19,2.22,2.15,2.18,10998,0
+FSI.US,D,20240604,000000,2.16,2.2,2.15,2.16,21811,0
+FSI.US,D,20240605,000000,2.19,2.66,1.9,2.2,633581,0
+FSI.US,D,20240606,000000,2.16,2.25,2.08,2.19,42005,0
+FSI.US,D,20240607,000000,2.14,2.2,2.08,2.08,18547,0
+FSI.US,D,20240610,000000,2.1,2.1399,2.08,2.08,10841,0
+FSI.US,D,20240611,000000,2.1,2.12,2.07,2.07,19675,0
+FSI.US,D,20240612,000000,2.1,2.18,2.06,2.11,15858,0
+FSI.US,D,20240613,000000,2.13,2.13,2,2.02,50728,0
+FSI.US,D,20240614,000000,2.04,2.045,1.96,1.97,23110,0
+FSI.US,D,20240617,000000,1.86,1.939,1.83,1.83,88576,0
+FSI.US,D,20240618,000000,1.91,1.9499,1.76,1.78,19357,0
+FSI.US,D,20240620,000000,1.76,1.8447,1.73,1.73,48602,0
+FSI.US,D,20240621,000000,1.76,1.7899,1.73,1.73,28513,0
+FSI.US,D,20240624,000000,1.72,1.8051,1.72,1.76,27910,0
+FSI.US,D,20240625,000000,1.7828,1.86,1.75,1.84,6273,0
+FSI.US,D,20240626,000000,1.77,1.855,1.76,1.77,14152,0
+FSI.US,D,20240627,000000,1.7791,1.85,1.77,1.82,24636,0
+FSI.US,D,20240628,000000,1.81,1.82,1.75,1.75,36915,0
+FSI.US,D,20240701,000000,1.8,1.82,1.76,1.78,26042,0
+FSI.US,D,20240702,000000,1.78,1.8625,1.78,1.82,34223,0
+FSI.US,D,20240703,000000,1.8538,1.96,1.83,1.85,46486,0
+FSI.US,D,20240705,000000,1.8582,1.98,1.82,1.89,25279,0
+FSI.US,D,20240708,000000,1.87,1.89,1.81,1.81,9466,0
+FSI.US,D,20240709,000000,1.81,1.85,1.78,1.78,11682,0
+FSI.US,D,20240710,000000,1.77,1.8799,1.77,1.84,12052,0
+FSI.US,D,20240711,000000,1.87,1.96,1.84,1.955,41730,0
+FSI.US,D,20240712,000000,2.01,2.06,1.96,2.02,29222,0
+FSI.US,D,20240715,000000,2.02,2.03,1.91,1.91,34891,0
+FSI.US,D,20240716,000000,1.93,2.05,1.93,1.96,5033,0
+FSI.US,D,20240717,000000,1.98,2.04,1.98,2.04,18513,0
+FSI.US,D,20240718,000000,2.04,2.0405,1.9,1.9,19350,0
+FSI.US,D,20240719,000000,1.94,1.97,1.9,1.97,23945,0
+FSI.US,D,20240722,000000,1.95,2,1.94,1.99,20469,0
+FSI.US,D,20240723,000000,1.99,2,1.95,1.97,39925,0
+FSI.US,D,20240724,000000,1.9707,2.0099,1.97,1.99,30330,0
+FSI.US,D,20240725,000000,1.99,2.0199,1.99,2.01,14210,0
+FSI.US,D,20240726,000000,2.0632,2.1,2.03,2.1,26383,0
+FSI.US,D,20240729,000000,2.11,2.11,2.03,2.04,8893,0
+FSI.US,D,20240730,000000,2.04,2.04,2.02,2.02,6194,0
+FSI.US,D,20240731,000000,2.0499,2.05,2.02,2.02,6069,0
+FSI.US,D,20240801,000000,2.0291,2.0291,2,2.02,6632,0
+FSI.US,D,20240802,000000,2,2.01,1.99,2,8927,0
+FSI.US,D,20240805,000000,1.94,1.94,1.88,1.88,26355,0
+FSI.US,D,20240806,000000,1.93,1.9378,1.8778,1.9,3874,0
+FSI.US,D,20240807,000000,1.9,1.91,1.82,1.82,7338,0
+FSI.US,D,20240808,000000,1.84,1.9,1.84,1.9,2418,0
+FSI.US,D,20240809,000000,1.8874,1.95,1.8874,1.9399,3723,0
+FSI.US,D,20240812,000000,1.81,2.1001,1.65,2.1,53003,0
+FSI.US,D,20240813,000000,2.1,2.14,2.08,2.1,31034,0
+FSI.US,D,20240814,000000,2.1399,2.14,2.08,2.14,38899,0
+FSI.US,D,20240815,000000,2.3,2.697,2.2771,2.65,290590,0
+FSI.US,D,20240816,000000,2.76,2.905,2.65,2.82,119198,0
+FSI.US,D,20240819,000000,2.99,3.145,2.92,3.06,106486,0
+FSI.US,D,20240820,000000,3.12,3.12,2.9101,2.92,37133,0
+FSI.US,D,20240821,000000,2.94,2.94,2.8,2.86,41774,0
+FSI.US,D,20240822,000000,2.89,2.932,2.89,2.9,10648,0
+FSI.US,D,20240823,000000,2.92,3.036,2.9,3,12637,0
+FSI.US,D,20240826,000000,3.06,3.2,3.06,3.18,33666,0
+FSI.US,D,20240827,000000,3.17,3.37,3.17,3.34,60862,0
+FSI.US,D,20240828,000000,3.32,3.39,3.31,3.385,19747,0
+FSI.US,D,20240829,000000,3.25,3.48,3.25,3.415,72603,0
+FSI.US,D,20240830,000000,3.46,3.46,3.38,3.42,34452,0
+FSI.US,D,20240903,000000,3.42,3.4422,3.27,3.32,60439,0
+FSI.US,D,20240904,000000,3.3,3.3,3.16,3.165,33175,0
+FSI.US,D,20240905,000000,3.2,3.28,3.19,3.28,6808,0
+FSI.US,D,20240906,000000,3.28,3.28,3.16,3.2,14420,0
+FSI.US,D,20240909,000000,3.18,3.248,3.18,3.23,4400,0
+FSI.US,D,20240910,000000,3.21,3.23,3.18,3.22,13932,0
+FSI.US,D,20240911,000000,3.205,3.205,3.1675,3.2,10921,0
+FSI.US,D,20240912,000000,3.2,3.23,3.179,3.225,8683,0
+FSI.US,D,20240913,000000,3.23,3.39,3.23,3.39,15711,0
+FSI.US,D,20240916,000000,3.4,3.43,3.398,3.43,10431,0
+FSI.US,D,20240917,000000,3.45,3.45,3.3701,3.44,11279,0
+FSI.US,D,20240918,000000,3.45,3.4595,3.3364,3.43,8863,0
+FSI.US,D,20240919,000000,3.42,3.46,3.41,3.41,13954,0
+FSI.US,D,20240920,000000,3.45,3.458185,3.4,3.4282,22006,0
+FSI.US,D,20240923,000000,3.43,3.53,3.43,3.52,30332,0
+FSI.US,D,20240924,000000,3.5199,3.52,3.43,3.43,27983,0
+FSI.US,D,20240925,000000,3.5227,3.62,3.45,3.61,33924,0
+FSI.US,D,20240926,000000,3.5901,3.7,3.5901,3.68,18932,0
+FSI.US,D,20240927,000000,3.65,3.661,3.6206,3.65,3795,0
+FSI.US,D,20240930,000000,3.655,3.66,3.61,3.645,29218,0
+FSI.US,D,20241001,000000,3.61,3.63,3.39,3.45,20951,0
+FSI.US,D,20241002,000000,3.45,3.55,3.45,3.495,11409,0
+FSI.US,D,20241003,000000,3.5,3.5,3.37,3.37,10946,0
+FSI.US,D,20241004,000000,3.34,3.4189,3.21,3.33,19692,0
+FSI.US,D,20241007,000000,3.35,3.395,3.33,3.37,7495,0
+FSI.US,D,20241008,000000,3.31,3.4899,3.3093,3.46,13306,0
+FSI.US,D,20241009,000000,3.6,3.6,3.48,3.555,8479,0
+FSI.US,D,20241010,000000,3.58,3.58,3.49,3.56,6321,0
+FSI.US,D,20241011,000000,3.5504,3.584,3.5504,3.575,6899,0
+FSI.US,D,20241014,000000,3.59,3.66,3.56,3.59,23448,0
+FSI.US,D,20241015,000000,3.63,3.65,3.6005,3.63,15272,0
+FSI.US,D,20241016,000000,3.63,3.68,3.62,3.68,14058,0
+FSI.US,D,20241017,000000,3.7,3.7,3.61,3.62,24726,0
+FSI.US,D,20241018,000000,3.61,3.62,3.5726,3.6157,30611,0
+FSI.US,D,20241021,000000,3.6,3.62,3.43,3.47,43303,0
+FSI.US,D,20241022,000000,3.47,3.8594,3.47,3.83,114292,0
+FSI.US,D,20241023,000000,3.9,3.9422,3.702,3.94,69059,0
+FSI.US,D,20241024,000000,3.9507,3.97,3.9,3.9541,21815,0
+FSI.US,D,20241025,000000,3.97,4.015,3.92,4,34166,0
+FSI.US,D,20241028,000000,4.03,4.15,4,4.15,56709,0
+FSI.US,D,20241029,000000,4.13,4.16,4.11,4.13,32610,0
+FSI.US,D,20241030,000000,4.15,4.15,4.02,4.06,32441,0
+FSI.US,D,20241031,000000,4.06,4.0699,3.975,4,24043,0
+FSI.US,D,20241101,000000,4,4,3.8056,3.8413,35229,0
+FSI.US,D,20241104,000000,3.96,4.06,3.88,4.05,22127,0
+FSI.US,D,20241105,000000,4.05,4.07,4.02,4.04,24404,0
+FSI.US,D,20241106,000000,4.07,4.1,3.95,3.9606,25898,0
+FSI.US,D,20241107,000000,4.03,4.25,3.95,4.21,77667,0
+FSI.US,D,20241108,000000,4.2,4.22,4,4.1,24482,0
+FSI.US,D,20241111,000000,4.1841,4.44,4.1661,4.37,147851,0
+FSI.US,D,20241112,000000,4.37,4.43,4.274,4.35,35436,0
+FSI.US,D,20241113,000000,4.3,4.3,4.15,4.22,52725,0
+FSI.US,D,20241114,000000,4.1501,4.25,3.72,3.72,50208,0
+FSI.US,D,20241115,000000,3.82,4.01,3.73,3.76,100556,0
+FSI.US,D,20241118,000000,3.9,4.22,3.86,4.17,55487,0
+FSI.US,D,20241119,000000,4.12,4.12,3.92,3.95,29053,0
+FSI.US,D,20241120,000000,3.95,3.9994,3.91,3.95,12054,0
+FSI.US,D,20241121,000000,3.95,3.99,3.9,3.95,53809,0
+FSI.US,D,20241122,000000,3.9549,4.02,3.95,4.02,12803,0
+FSI.US,D,20241125,000000,4.03,4.08,3.9849,4.04,19359,0
+FSI.US,D,20241126,000000,3.99,4.04,3.96,4.01,18861,0
+FSI.US,D,20241127,000000,4,4.125,3.92,4.05,23267,0
+FSI.US,D,20241129,000000,4.072,4.168,4.06,4.15,15280,0
+FSI.US,D,20241202,000000,4.05,4.079,3.86,3.985,103869,0
+FSI.US,D,20241203,000000,4,4.03,3.87,3.91,15756,0
+FSI.US,D,20241204,000000,3.95,3.97,3.93,3.93,11033,0
+FSI.US,D,20241205,000000,3.93,3.94,3.82,3.82,29581,0
+FSI.US,D,20241206,000000,3.85,3.86,3.7,3.71,67052,0
+FSI.US,D,20241209,000000,3.75,3.8,3.745,3.78,20097,0
+FSI.US,D,20241210,000000,3.75,3.8,3.75,3.8,14359,0
+FSI.US,D,20241211,000000,3.81,3.86,3.77,3.81,32612,0
+FSI.US,D,20241212,000000,3.84,3.97,3.83,3.91,21132,0
+FSI.US,D,20241213,000000,3.93,3.98,3.93,3.95,22307,0
+FSI.US,D,20241216,000000,3.96,3.98,3.85,3.86,14123,0
+FSI.US,D,20241217,000000,3.9043,3.92,3.75,3.78,29341,0
+FSI.US,D,20241218,000000,3.76,3.825,3.7,3.71,27186,0
+FSI.US,D,20241219,000000,3.75,3.75,3.54,3.57,20907,0
+FSI.US,D,20241220,000000,3.535,3.607,3.51,3.55,14377,0
+FSI.US,D,20241223,000000,3.6,3.61,3.54,3.55,17158,0
+FSI.US,D,20241224,000000,3.605,3.605,3.55,3.56,10609,0
+FSI.US,D,20241226,000000,3.595,3.63,3.55,3.56,8690,0
+FSI.US,D,20241227,000000,3.572,3.6,3.54,3.59,14819,0
+FSI.US,D,20241230,000000,3.565,3.61,3.52,3.61,104172,0
+FSI.US,D,20241231,000000,3.76,3.81,3.58,3.61,30339,0
+FSI.US,D,20250102,000000,3.6397,3.78,3.57,3.67,31220,0
+FSI.US,D,20250103,000000,3.6408,3.72,3.6408,3.72,5734,0
+FSI.US,D,20250106,000000,3.71,3.7699,3.66,3.7,27004,0
+FSI.US,D,20250107,000000,3.66,3.79,3.58,3.6,36692,0
+FSI.US,D,20250108,000000,3.7,3.78,3.58,3.7,22778,0
+FSI.US,D,20250110,000000,3.6622,3.8,3.62,3.8,44150,0
+FSI.US,D,20250113,000000,3.8496,4.08,3.81,4.068,49211,0
+FSI.US,D,20250114,000000,4.0689,4.08,3.455,3.51,172219,0
+FSI.US,D,20250115,000000,3.605,3.69,3.4549,3.69,148036,0
+FSI.US,D,20250116,000000,4.25,5.98,4.2,5.64,18240157,0
+FSI.US,D,20250117,000000,5.74,6.4436,5.55,5.85,1660862,0
+FSI.US,D,20250121,000000,5.8,6.22,5.2,5.99,478231,0
+FSI.US,D,20250122,000000,5.98,6.45,5.85,6.29,141288,0
+FSI.US,D,20250123,000000,6.315,6.75,6.1525,6.43,196166,0
+FSI.US,D,20250124,000000,6.4923,6.4923,5.9,6.01,190796,0
+FSI.US,D,20250127,000000,5.92,6.34,5.91,6.3,92538,0
+FSI.US,D,20250128,000000,6.2,6.33,5.9,6.2,100690,0
+FSI.US,D,20250129,000000,6.185,6.3,6.0689,6.3,29910,0
+FSI.US,D,20250130,000000,6.35,6.4896,6.24,6.45,71703,0
+FSI.US,D,20250131,000000,6.45,6.45,5.93,6.08,69155,0
+FSI.US,D,20250203,000000,5.91,6.12,5.85,6.01,88957,0
+FSI.US,D,20250204,000000,6.0572,6.335,6,6.27,75957,0
+FSI.US,D,20250205,000000,6.2799,6.3999,6.22,6.28,49207,0
+FSI.US,D,20250206,000000,6.315,6.66,6.3,6.58,163403,0
+FSI.US,D,20250207,000000,6.61,6.7,6.1401,6.28,69081,0
+FSI.US,D,20250210,000000,6.245,6.39,6.19,6.28,42750,0
+FSI.US,D,20250211,000000,6.24,6.29,6.15,6.2,33710,0
+FSI.US,D,20250212,000000,6.19,6.23,6.0738,6.15,69931,0
+FSI.US,D,20250213,000000,6.1,6.45,5.965,6.38,114505,0
+FSI.US,D,20250214,000000,6.406,7.24,6.406,7.21,234061,0
+FSI.US,D,20250218,000000,7.21,7.23,6.8,6.91,115256,0
+FSI.US,D,20250219,000000,6.7576,6.95,6.6014,6.76,55166,0
+FSI.US,D,20250220,000000,6.7,6.7882,6.42,6.57,68074,0
+FSI.US,D,20250221,000000,6.53,6.53,5.95,5.95,104345,0
+FSI.US,D,20250224,000000,6.01,6.13,5.77,5.86,78107,0
+FSI.US,D,20250225,000000,5.845,5.9,5.55,5.64,51275,0
+FSI.US,D,20250226,000000,5.64,6.12,5.61,5.88,77922,0
+FSI.US,D,20250227,000000,5.88,5.9999,5.62,5.66,15824,0
+FSI.US,D,20250228,000000,5.62,5.75,5.55,5.685,34111,0
+FSI.US,D,20250303,000000,5.775,5.775,5.4,5.44,28823,0
+FSI.US,D,20250304,000000,5.44,5.44,5.055,5.33,89900,0
+FSI.US,D,20250305,000000,5.14,5.57,5.14,5.55,28822,0
+FSI.US,D,20250306,000000,5.585,5.74,5.45,5.49,20998,0
+FSI.US,D,20250307,000000,5.44,5.6899,5.265,5.62,38166,0
+FSI.US,D,20250310,000000,5.4818,5.63,5,5.1,65969,0
+FSI.US,D,20250311,000000,5.23,5.23,5.09,5.19,11221,0
+FSI.US,D,20250312,000000,5.31,5.3431,5.2,5.28,13148,0
+FSI.US,D,20250313,000000,5.265,5.28,5.11,5.12,19096,0
+FSI.US,D,20250314,000000,5.215,5.375,4.93,5.16,61509,0
+FSI.US,D,20250317,000000,5.285,5.74,5.229,5.654,54054,0
+FSI.US,D,20250318,000000,5.545,5.59,5.4,5.41,11998,0
+FSI.US,D,20250319,000000,5.4759,5.4759,5.2519,5.26,9907,0
+FSI.US,D,20250320,000000,5.235,5.35,5.14,5.35,15600,0
+FSI.US,D,20250321,000000,5.16,5.65,5.12,5.214,29162,0
+FSI.US,D,20250324,000000,5.2402,5.41,5.1612,5.1705,15674,0
+FSI.US,D,20250325,000000,5.176,5.37,5.176,5.2,13525,0
+FSI.US,D,20250326,000000,5.275,5.32,5.2,5.27,16225,0
+FSI.US,D,20250327,000000,5.2456,5.2456,5.1,5.15,10743,0
+FSI.US,D,20250328,000000,5.2286,5.2286,4.9,4.94,45098,0
+FSI.US,D,20250331,000000,4.9,5.08,4.9,5.05,17811,0
+FSI.US,D,20250401,000000,4.995,5.4899,4.995,5.08,100000,0
+FSI.US,D,20250402,000000,5.045,5.111,4.85,4.87,47383,0
+FSI.US,D,20250403,000000,4.87,4.9981,4.55,4.55,157128,0
+FSI.US,D,20250404,000000,4.45,4.54,4.09,4.16,66061,0
+FSI.US,D,20250407,000000,4.14,4.205,3.8,3.86,146633,0
+FSI.US,D,20250408,000000,3.8794,4.1,3.4601,3.52,145787,0
+FSI.US,D,20250409,000000,3.5998,3.92,3.5,3.85,135902,0
+FSI.US,D,20250410,000000,3.82,3.85,3.71,3.75,17246,0
+FSI.US,D,20250411,000000,3.86,3.89,3.75,3.83,20648,0
+FSI.US,D,20250414,000000,3.9,3.9593,3.83,3.86,27721,0
+FSI.US,D,20250415,000000,3.86,3.96,3.76,3.8,25192,0
+FSI.US,D,20250416,000000,3.9,3.9452,3.7634,3.84,12469,0
+FSI.US,D,20250417,000000,3.79,3.81,3.53,3.78,81360,0
+FSI.US,D,20250421,000000,3.78,3.89,3.65,3.74,18223,0
+FSI.US,D,20250422,000000,3.75,3.83,3.75,3.77,22277,0
+FSI.US,D,20250423,000000,3.825,3.8695,3.75,3.81,14259,0
+FSI.US,D,20250424,000000,3.78,3.91,3.76,3.829,17832,0
+FSI.US,D,20250425,000000,3.81,3.9914,3.8,3.87,10860,0
+FSI.US,D,20250428,000000,3.87,3.96,3.775,3.86,32914,0
+FSI.US,D,20250429,000000,3.93,3.96,3.8217,3.88,9842,0
+FSI.US,D,20250430,000000,3.89,3.89,3.77,3.77,8703,0
+FSI.US,D,20250501,000000,3.81,3.87,3.747,3.75,12738,0
+FSI.US,D,20250502,000000,3.74,3.8773,3.65,3.65,22668,0
+FSI.US,D,20250505,000000,3.76,3.76,3.65,3.6784,21776,0
+FSI.US,D,20250506,000000,3.652,3.652,3.58,3.58,21379,0
+FSI.US,D,20250507,000000,3.719,3.719,3.55,3.6,13777,0
+FSI.US,D,20250508,000000,3.7,3.93,3.6405,3.93,26047,0
+FSI.US,D,20250509,000000,3.92,4.59,3.92,4.45,47862,0
+FSI.US,D,20250512,000000,5.01,5.09,4.29,4.48,56177,0
+FSI.US,D,20250513,000000,4.475,4.53,4.24,4.44,13468,0
+FSI.US,D,20250514,000000,4.44,4.44,4.12,4.33,40830,0
+FSI.US,D,20250515,000000,4.2312,4.3899,4.08,4.31,13533,0
+FSI.US,D,20250516,000000,4.1099,4.8,3.8607,4.4,76212,0
+FSI.US,D,20250519,000000,4.345,4.36,4.09,4.25,35341,0
+FSI.US,D,20250520,000000,4.274,4.55,4.2,4.48,18728,0
+FSI.US,D,20250521,000000,4.45,4.57,4.35,4.35,18813,0
+FSI.US,D,20250522,000000,4.28,4.38,4.277,4.38,8128,0
+FSI.US,D,20250523,000000,4.3,4.63,4.3,4.59,26444,0
+FSI.US,D,20250527,000000,4.52,4.59,4.2,4.25,79836,0
+FSI.US,D,20250528,000000,4.3,4.361,4.24,4.361,8433,0
+FSI.US,D,20250529,000000,4.4,4.4,4.22,4.31,23469,0
+FSI.US,D,20250530,000000,4.355,4.4763,4.23,4.41,29117,0
+FSI.US,D,20250602,000000,4.5,4.5,4.2605,4.37,13558,0
+FSI.US,D,20250603,000000,4.449,4.58,4.44,4.51,7732,0
+FSI.US,D,20250604,000000,4.54,4.54,4.3338,4.36,6101,0
+FSI.US,D,20250605,000000,4.46,4.5536,4.32,4.37,16895,0
+FSI.US,D,20250606,000000,4.4,4.44,4.24,4.32,16297,0
+FSI.US,D,20250609,000000,4.39,4.39,4.21,4.325,24559,0
+FSI.US,D,20250610,000000,4.3,4.42,4.3,4.31,15780,0
+FSI.US,D,20250611,000000,4.3,4.3799,4.22,4.32,16775,0
+FSI.US,D,20250612,000000,4.43,4.43,4.22,4.39,23505,0
+FSI.US,D,20250613,000000,4.26,4.35,4.25,4.25,4198,0
+FSI.US,D,20250616,000000,4.33,4.42,4.26,4.35,16471,0
+FSI.US,D,20250617,000000,4.27,4.39,4.27,4.36,6037,0
+FSI.US,D,20250618,000000,4.31,4.45,4.3,4.42,4252,0
+FSI.US,D,20250620,000000,4.5136,4.5399,4.44,4.46,10120,0
+FSI.US,D,20250623,000000,4.4861,4.4861,4.25,4.37,16213,0
+FSI.US,D,20250624,000000,4.29,4.3707,4.2707,4.37,6685,0
+FSI.US,D,20250625,000000,4.29,4.38,4.29,4.355,3781,0
+FSI.US,D,20250626,000000,4.37,4.5,4.32,4.5,6972,0
+FSI.US,D,20250627,000000,4.5079,4.95,4.501,4.95,78581,0
+FSI.US,D,20250630,000000,4.87,5,4.79,4.85,13347,0
+FSI.US,D,20250701,000000,4.82,4.983,4.77,4.91,18560,0
+FSI.US,D,20250702,000000,5.085,5.43,5.085,5.4,32887,0
+FSI.US,D,20250703,000000,5.4899,5.54,5.35,5.54,30657,0
+FSI.US,D,20250707,000000,5.67,6.1,5.5623,6,60963,0
+FSI.US,D,20250708,000000,6.045,6.083,5.5161,5.62,36752,0
+FSI.US,D,20250709,000000,5.67,5.9,5.52,5.76,39481,0
+FSI.US,D,20250710,000000,5.755,5.85,5.6133,5.85,12828,0
+FSI.US,D,20250711,000000,5.7722,5.85,5.6867,5.74,6745,0
+FSI.US,D,20250714,000000,5.82,5.91,5.74,5.83,20942,0
+FSI.US,D,20250715,000000,5.82,5.8615,5.74,5.78,12058,0
+FSI.US,D,20250716,000000,5.71,5.8734,5.7,5.82,22752,0
+FSI.US,D,20250717,000000,5.62,5.9288,5.125,5.39,115802,0
+FSI.US,D,20250718,000000,5.445,5.92,5.32,5.43,18374,0
+FSI.US,D,20250721,000000,5.6069,6.02,5.45,5.53,22994,0
+FSI.US,D,20250722,000000,5.8757,5.8799,5.4331,5.76,26994,0
+FSI.US,D,20250723,000000,5.56,5.75,5.51,5.74,19387,0
+FSI.US,D,20250724,000000,5.5163,5.7,5.5163,5.65,4399,0
+FSI.US,D,20250725,000000,5.5212,5.615,4.6056,4.78,97801,0
+FSI.US,D,20250728,000000,4.98,5.4,4.84,5.4,58343,0
+FSI.US,D,20250729,000000,5.32,5.44,5.31,5.4299,17016,0
+FSI.US,D,20250730,000000,5.35,5.490302,5.35,5.4,16935,0
+FSI.US,D,20250731,000000,5.4,5.42,5.3,5.3321,13029,0
+FSI.US,D,20250801,000000,5.3,5.3,5.11,5.19,28682,0
+FSI.US,D,20250804,000000,5.11,5.32,5.11,5.26,13103,0
+FSI.US,D,20250805,000000,5.5,5.5,5.1433,5.5,28313,0
+FSI.US,D,20250806,000000,5.4001,5.68,5.4001,5.41,11118,0
+FSI.US,D,20250807,000000,5.46,5.6799,5.38,5.6799,5570,0
+FSI.US,D,20250808,000000,5.54,5.6579,5.44,5.529,4172,0
+FSI.US,D,20250811,000000,5.525,5.56,5.3514,5.51,22793,0
+FSI.US,D,20250812,000000,6.25,7.43,6.1,6.95,370436,0
+FSI.US,D,20250813,000000,7.03,7.8,6.9999,7.51,133931,0
+FSI.US,D,20250814,000000,7.6,7.6738,7.1101,7.55,63325,0
+FSI.US,D,20250815,000000,7.4999,7.79,7.1687,7.5,80784,0
+FSI.US,D,20250818,000000,7.78,8.2302,7.5,7.86,129971,0
+FSI.US,D,20250819,000000,8.1165,8.43,7.72,8,53964,0
+FSI.US,D,20250820,000000,7.92,8.03,7.62,7.85,10579,0
+FSI.US,D,20250821,000000,7.8748,7.9599,7.5,7.85,19280,0
+FSI.US,D,20250822,000000,7.805,7.8885,7.5001,7.51,20274,0
+FSI.US,D,20250825,000000,7.7853,8.81,7.776,8.5,97045,0
+FSI.US,D,20250826,000000,8.41,8.88,8.41,8.66,59780,0
+FSI.US,D,20250827,000000,8.8,9.82,8.69,9.63,154048,0
+FSI.US,D,20250828,000000,10.01,11,9.91,10.83,385233,0
+FSI.US,D,20250829,000000,11.235,11.4791,10.92,11.25,228642,0
+FSI.US,D,20250902,000000,10.45,10.55,8.75,10.01,274834,0
+FSI.US,D,20250903,000000,10.2048,10.37,9.25,9.91,135523,0
+FSI.US,D,20250904,000000,9.91,10.29,9.28,9.96,134403,0
+FSI.US,D,20250905,000000,10.08,10.2231,9.33,9.5,89550,0
+FSI.US,D,20250908,000000,9.5606,9.8752,9.3,9.59,73539,0
+FSI.US,D,20250909,000000,9.695,9.8,9.53,9.73,32418,0
+FSI.US,D,20250910,000000,9.5401,9.8599,9.42,9.42,40484,0
+FSI.US,D,20250911,000000,9.45,9.63,9.19,9.22,52281,0
+FSI.US,D,20250912,000000,9.315,9.9763,9.2133,9.74,72115,0
+FSI.US,D,20250915,000000,9.9122,11.07,9.86,10.8,161156,0
+FSI.US,D,20250916,000000,11,11.025,10.21,10.21,63962,0
+FSI.US,D,20250917,000000,10.03,10.4299,9.861,10.18,48363,0
+FSI.US,D,20250918,000000,10.3286,10.3286,9.71,10.11,66919,0
+FSI.US,D,20250919,000000,10.285,10.3729,9.66,9.99,63958,0
+FSI.US,D,20250922,000000,9.9993,10.33,9.7001,10.33,67224,0
+FSI.US,D,20250923,000000,11.3,11.3,9.7,10.16,77263,0
+FSI.US,D,20250924,000000,10.381,10.58,9.75,9.91,36410,0
+FSI.US,D,20250925,000000,9.71,9.95,9.39,9.68,36184,0
+FSI.US,D,20250926,000000,9.4931,9.7,9.22,9.51,45302,0
+FSI.US,D,20250929,000000,9.48,9.48,8.93,9.32,83519,0
+FSI.US,D,20250930,000000,9.305,9.6999,9.2131,9.64,78122,0
+FSI.US,D,20251001,000000,9.65,10.195,9.635,10,78882,0
+FSI.US,D,20251002,000000,10.2173,10.5,9.13,9.65,123705,0
+FSI.US,D,20251003,000000,9.65,9.88,9.16,9.4,65536,0
+FSI.US,D,20251006,000000,9.4,9.61,9.23,9.32,67028,0
+FSI.US,D,20251007,000000,9.4357,9.4421,8.75,8.99,49163,0
+FSI.US,D,20251008,000000,8.92,9.2152,8.77,9.14,22702,0
+FSI.US,D,20251009,000000,9.15,9.25,8.2,8.9,128312,0
+FSI.US,D,20251010,000000,8.92,9.2945,8.31,8.47,57751,0
+FSI.US,D,20251013,000000,9.02,9.08,8.4,8.81,83327,0
+FSI.US,D,20251014,000000,8.691,9.0959,8.53,8.99,35768,0
+FSI.US,D,20251015,000000,9.065,9.36,8.83,9.14,51527,0
+FSI.US,D,20251016,000000,9.32,9.32,8.6417,8.84,52527,0
+FSI.US,D,20251017,000000,8.55,9.08,8.42,9,65189,0
+FSI.US,D,20251020,000000,9,9.03,8.7,8.7,30017,0
+FSI.US,D,20251021,000000,8.872,9.03,8.57,8.57,23251,0
+FSI.US,D,20251022,000000,8.57,8.7003,8.34,8.34,20001,0
+FSI.US,D,20251023,000000,8.5,9.44,8.44,9.29,65112,0
+FSI.US,D,20251024,000000,9.2892,9.71,9.222,9.7,38687,0
+FSI.US,D,20251027,000000,9.735,9.89,9.34,9.42,26637,0
+FSI.US,D,20251028,000000,9.43,9.75,9.2301,9.29,38951,0
+FSI.US,D,20251029,000000,9.4,9.7365,8.92,9.05,41428,0
+FSI.US,D,20251030,000000,9.03,9.3606,8.69,9.05,20100,0
+FSI.US,D,20251031,000000,8.92,9.06,8.6371,9.06,36955,0
+FSI.US,D,20251103,000000,8.97,9.12,8.64,8.87,43636,0
+FSI.US,D,20251104,000000,8.7795,8.8999,8.61,8.84,41175,0
+FSI.US,D,20251105,000000,8.75,8.97,8.13,8.58,62896,0
+FSI.US,D,20251106,000000,8.36,8.5399,8.13,8.35,39143,0
+FSI.US,D,20251107,000000,8.18,8.55,7.83,8.3,42891,0
+FSI.US,D,20251110,000000,8.48,8.7,8.3267,8.48,28083,0
+FSI.US,D,20251111,000000,8.48,8.48,8.015,8.16,26275,0
+FSI.US,D,20251112,000000,7.8,8.3225,7.8,8.03,55307,0
+FSI.US,D,20251113,000000,8,8.25,7.8,8.02,64543,0
+FSI.US,D,20251114,000000,8.02,8.5,7.8501,8.07,80049,0
+FSI.US,D,20251117,000000,7.81,7.9,7.05,7.06,193770,0
+FSI.US,D,20251118,000000,7.19,7.268,6.75,7.03,71985,0
+FSI.US,D,20251119,000000,7.03,7.3,6.9,7.15,62552,0
+FSI.US,D,20251120,000000,7.11,7.2499,6.82,6.84,56810,0
+FSI.US,D,20251121,000000,6.9542,7.1,6.82,6.85,42879,0
+FSI.US,D,20251124,000000,6.86,7.19,6.85,7,51034,0
+FSI.US,D,20251125,000000,7,7.05,6.56,6.66,83954,0
+FSI.US,D,20251126,000000,6.6,6.94,6.55,6.86,43774,0
+FSI.US,D,20251128,000000,6.91,7.19,6.77,6.82,40959,0
+FSI.US,D,20251201,000000,6.81,6.91,6.62,6.62,32521,0
+FSI.US,D,20251202,000000,6.743,6.743,6.3501,6.53,74505,0
+FSI.US,D,20251203,000000,6.462,6.98,6.462,6.83,50150,0
+FSI.US,D,20251204,000000,7.0095,7.13,6.71,6.84,26776,0
+FSI.US,D,20251205,000000,6.95,7.05,6.77,6.86,32444,0
+FSI.US,D,20251208,000000,7.096058,7.096058,6.53,6.59,17449,0
+FSI.US,D,20251209,000000,6.51,6.9399,6.5,6.59,24610,0
+FSI.US,D,20251210,000000,6.63,6.73,6.55,6.68,18247,0
+FSI.US,D,20251211,000000,6.7391,6.91,6.7391,6.91,17092,0
+FSI.US,D,20251212,000000,6.95,7.49,6.89,7.14,64271,0
+FSI.US,D,20251215,000000,7.03,7.285,6.81,6.85,23192,0
+FSI.US,D,20251216,000000,6.81,6.9399,6.7588,6.89,17053,0
+FSI.US,D,20251217,000000,6.7901,6.9365,6.6349,6.78,12132,0
+FSI.US,D,20251218,000000,6.9228,7.035,6.885,6.9,12603,0
+FSI.US,D,20251219,000000,6.9937,7.1694,6.9,7,13240,0
+FSI.US,D,20251222,000000,7.01,7.3,7,7.12,18812,0
+FSI.US,D,20251223,000000,7.02,7.215,6.92,7.15,12513,0
+FSI.US,D,20251224,000000,7.2,7.26,7.1001,7.11,16807,0
+FSI.US,D,20251226,000000,7.11,7.12,7,7.01,36634,0
+FSI.US,D,20251229,000000,7,7.19,6.66,6.66,37921,0
+FSI.US,D,20251230,000000,6.85,6.95,6.6001,6.68,14038,0
+FSI.US,D,20251231,000000,6.8285,6.83,6.61,6.725,26160,0
+FSI.US,D,20260102,000000,6.73,6.92,6.67,6.81,11310,0
+FSI.US,D,20260105,000000,6.7915,7.18,6.67,6.89,36555,0
+FSI.US,D,20260106,000000,7.19,7.19,6.6901,6.81,9797,0
+FSI.US,D,20260107,000000,6.855,6.9197,6.48,6.48,40747,0
+FSI.US,D,20260108,000000,6.55,6.96,6.48,6.89,27630,0
+FSI.US,D,20260109,000000,6.89,6.89,6.55,6.72,26150,0
+FSI.US,D,20260112,000000,6.6975,6.75,6.39,6.51,33668,0
+FSI.US,D,20260113,000000,6.5,6.562,6.1,6.14,81940,0
+FSI.US,D,20260114,000000,6.19,6.2,5.965,6.04,45086,0
+FSI.US,D,20260115,000000,6.01,6.1599,5.85,5.85,80399,0
+FSI.US,D,20260116,000000,5.94,6.4,5.77,6.17,78762,0
+FSI.US,D,20260120,000000,6.17,6.3994,6.05,6.14,24098,0
+FSI.US,D,20260121,000000,6.14,6.4125,6.12,6.28,11896,0
+FSI.US,D,20260122,000000,6.23,6.39,6.155,6.17,18847,0
+FSI.US,D,20260123,000000,6.1,6.18,6.01,6.06,34198,0
+FSI.US,D,20260126,000000,6.095,6.215,6.03,6.05,30872,0
+FSI.US,D,20260127,000000,6.05,6.18,5.65,5.98,257954,0
+FSI.US,D,20260128,000000,5.9039,6.008,5.76,5.87,94200,0
+FSI.US,D,20260129,000000,5.8,5.91,5.71,5.84,44130,0
+FSI.US,D,20260130,000000,5.7501,5.886,5.6453,5.77,44770,0
+FSI.US,D,20260202,000000,5.76,5.997,5.7,5.88,32375,0
+FSI.US,D,20260203,000000,5.9114,5.9199,5.84,5.86,26617,0
+FSI.US,D,20260204,000000,6.0172,6.0172,5.86,5.86,9998,0
+FSI.US,D,20260205,000000,6.005,6.005,5.48,5.52,140889,0
+FSI.US,D,20260206,000000,5.7603,5.7896,5.5,5.52,108888,0
+FSI.US,D,20260209,000000,5.54,5.81,5.52,5.73,21435,0
+FSI.US,D,20260210,000000,5.75,5.9499,5.74,5.83,13280,0
+FSI.US,D,20260211,000000,5.91,6.0289,5.85,5.97,6207,0
+FSI.US,D,20260212,000000,6.115,6.115,5.55,5.74,11747,0
+FSI.US,D,20260213,000000,5.8,5.82,5.53,5.63,10177,0
+FSI.US,D,20260217,000000,5.64,5.64,5.48,5.5,37514,0
+FSI.US,D,20260218,000000,5.54,5.54,5.35,5.36,29427,0
diff --git a/daily/us/nysemkt stocks/ftf.us.txt b/daily/us/nysemkt stocks/ftf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..169c2822d1393d050b1a994cba37a3733a9431e5
--- /dev/null
+++ b/daily/us/nysemkt stocks/ftf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTF.US,D,20050225,000000,5.18903,5.18903,5.11466,5.13879,228483.20532571,0
+FTF.US,D,20050228,000000,5.15713,5.16103,5.11079,5.13879,86715.481230684,0
+FTF.US,D,20050301,000000,5.15713,5.19551,5.12125,5.19253,208797.64865953,0
+FTF.US,D,20050302,000000,5.19253,5.20459,5.1676,5.17531,177422.44424923,0
+FTF.US,D,20050303,000000,5.20829,5.21219,5.16447,5.1676,136922.92822763,0
+FTF.US,D,20050304,000000,5.18903,5.19253,5.12867,5.14285,187677.31610745,0
+FTF.US,D,20050307,000000,5.17531,5.20829,5.13617,5.20459,162607.5741431,0
+FTF.US,D,20050308,000000,5.20829,5.20829,5.15713,5.18612,158878.23561861,0
+FTF.US,D,20050309,000000,5.20829,5.20829,5.10678,5.12468,264137.9254799,0
+FTF.US,D,20050310,000000,5.13617,5.17937,5.11079,5.13879,170007.99713356,0
+FTF.US,D,20050311,000000,5.17531,5.17531,5.11783,5.12468,136065.2990327,0
+FTF.US,D,20050314,000000,5.12468,5.15427,5.10678,5.11466,131220.50316532,0
+FTF.US,D,20050315,000000,5.13879,5.15713,5.08,5.08,196526.53910901,0
+FTF.US,D,20050316,000000,5.10678,5.15713,5.0369,5.07324,314060.57485741,0
+FTF.US,D,20050317,000000,5.10678,5.11079,4.98971,5.02746,192828.4851715,0
+FTF.US,D,20050318,000000,5.06349,5.06349,4.93513,5.0229,153182.28322945,0
+FTF.US,D,20050321,000000,5.01855,5.06657,5.0152,5.04495,113237.25954272,0
+FTF.US,D,20050322,000000,5.06349,5.06657,4.95755,5.06349,201960.34823481,0
+FTF.US,D,20050323,000000,5.07045,5.07045,4.95032,4.98581,176298.35667545,0
+FTF.US,D,20050324,000000,4.95495,4.98971,4.87653,4.93178,193099.25866576,0
+FTF.US,D,20050328,000000,4.95032,4.95755,4.72144,4.85595,328028.6035572,0
+FTF.US,D,20050329,000000,4.82396,4.82712,4.70448,4.74638,154891.06894619,0
+FTF.US,D,20050330,000000,4.77189,4.80627,4.72144,4.77652,150896.35082174,0
+FTF.US,D,20050331,000000,4.80914,4.82712,4.77949,4.82396,134639.15337767,0
+FTF.US,D,20050401,000000,4.82712,4.8985,4.81953,4.85975,101558.39958722,0
+FTF.US,D,20050404,000000,4.83361,4.88357,4.83361,4.86365,107241.40663003,0
+FTF.US,D,20050405,000000,4.8985,4.91065,4.83036,4.87013,86419.895822609,0
+FTF.US,D,20050406,000000,4.91454,4.92086,4.85188,4.87653,109814.29421491,0
+FTF.US,D,20050407,000000,4.85595,4.92817,4.85188,4.92086,107828.26233073,0
+FTF.US,D,20050408,000000,4.92399,4.94726,4.87394,4.94309,53347.772263036,0
+FTF.US,D,20050411,000000,4.95495,4.95495,4.79653,4.80627,201960.34823481,0
+FTF.US,D,20050412,000000,4.79653,4.90109,4.78839,4.82396,160035.76533708,0
+FTF.US,D,20050413,000000,4.85975,4.85975,4.77949,4.79653,111241.5186488,0
+FTF.US,D,20050414,000000,4.81953,4.81953,4.68847,4.74268,196526.53910901,0
+FTF.US,D,20050415,000000,4.81953,4.81953,4.70811,4.7193,141486.16281214,0
+FTF.US,D,20050418,000000,4.65201,4.86365,4.63496,4.83648,439852.66279124,0
+FTF.US,D,20050419,000000,4.81368,4.91065,4.76473,4.87394,127503.03120829,0
+FTF.US,D,20050420,000000,4.81693,4.84382,4.81693,4.81953,80429.436804234,0
+FTF.US,D,20050421,000000,4.85595,4.85595,4.80627,4.80627,111241.5186488,0
+FTF.US,D,20050422,000000,4.82712,4.86365,4.78839,4.81693,178849.6686831,0
+FTF.US,D,20050425,000000,4.85975,4.85975,4.79226,4.83361,155749.77692001,0
+FTF.US,D,20050426,000000,4.85595,4.85595,4.76473,4.83648,161166.32558403,0
+FTF.US,D,20050427,000000,4.84382,4.84382,4.77189,4.80283,139768.74686451,0
+FTF.US,D,20050428,000000,4.80283,4.80914,4.7322,4.7322,110965.35126022,0
+FTF.US,D,20050429,000000,4.75696,4.79226,4.74268,4.74268,135206.59105887,0
+FTF.US,D,20050502,000000,4.73907,4.76835,4.70811,4.76047,97550.736116429,0
+FTF.US,D,20050503,000000,4.73907,4.76047,4.7119,4.73907,94703.838700711,0
+FTF.US,D,20050504,000000,4.79653,4.80627,4.73665,4.73907,94128.849567486,0
+FTF.US,D,20050505,000000,4.76835,4.85188,4.74638,4.77652,134916.39954509,0
+FTF.US,D,20050506,000000,4.78839,4.85595,4.75696,4.81953,110384.96823269,0
+FTF.US,D,20050509,000000,4.83361,4.86365,4.81368,4.81368,87281.840133014,0
+FTF.US,D,20050510,000000,4.84382,4.85975,4.79226,4.80627,61622.006131385,0
+FTF.US,D,20050511,000000,4.7996,4.83361,4.79226,4.80627,153737.85434316,0
+FTF.US,D,20050512,000000,4.80914,4.85975,4.78226,4.81953,148040.82317514,0
+FTF.US,D,20050513,000000,4.84382,4.84382,4.77652,4.77652,107539.14959583,0
+FTF.US,D,20050516,000000,4.7996,4.87942,4.79226,4.81368,242449.07646778,0
+FTF.US,D,20050517,000000,4.86365,4.87653,4.7996,4.82712,73321.362885259,0
+FTF.US,D,20050518,000000,4.82712,4.86365,4.79653,4.83648,103542.27391367,0
+FTF.US,D,20050519,000000,4.85188,4.85188,4.78839,4.80627,83875.056488131,0
+FTF.US,D,20050520,000000,4.81953,4.82396,4.78226,4.79226,101830.25186033,0
+FTF.US,D,20050523,000000,4.79226,4.82712,4.76835,4.82712,92710.255364502,0
+FTF.US,D,20050524,000000,4.83992,4.85188,4.79653,4.83992,129521.42645834,0
+FTF.US,D,20050525,000000,4.81368,4.85595,4.79226,4.79226,165729.56016851,0
+FTF.US,D,20050526,000000,4.77652,4.80627,4.68847,4.74945,186270.58847194,0
+FTF.US,D,20050527,000000,4.74945,4.74945,4.70448,4.7322,140627.45483833,0
+FTF.US,D,20050531,000000,4.73907,4.74945,4.7119,4.72144,87568.795310195,0
+FTF.US,D,20050601,000000,4.72526,4.77652,4.70448,4.72526,182560.66796693,0
+FTF.US,D,20050602,000000,4.72526,4.79226,4.72526,4.77189,197392.79853486,0
+FTF.US,D,20050603,000000,4.77652,4.80283,4.75696,4.76047,88711.222124612,0
+FTF.US,D,20050606,000000,4.73907,4.80627,4.73907,4.78839,82431.650371333,0
+FTF.US,D,20050607,000000,4.80283,4.81693,4.78597,4.80914,86715.481230684,0
+FTF.US,D,20050608,000000,4.79226,4.79226,4.73665,4.76047,308634.31718366,0
+FTF.US,D,20050609,000000,4.77189,4.78597,4.7119,4.76835,202236.51562338,0
+FTF.US,D,20050610,000000,4.76473,4.76835,4.72144,4.7322,115237.31555208,0
+FTF.US,D,20050613,000000,4.74945,4.77189,4.72526,4.72526,96416.939532906,0
+FTF.US,D,20050614,000000,4.72144,4.76835,4.70448,4.70448,172572.25448755,0
+FTF.US,D,20050615,000000,4.72144,4.72144,4.68847,4.70069,249879.70526636,0
+FTF.US,D,20050616,000000,4.70811,4.77189,4.68847,4.73665,296662.0293778,0
+FTF.US,D,20050617,000000,4.74268,4.76835,4.7322,4.75696,96984.377214098,0
+FTF.US,D,20050620,000000,4.77189,4.77189,4.7322,4.75269,70736.608732905,0
+FTF.US,D,20050621,000000,4.75269,4.78597,4.73907,4.78226,151747.50734353,0
+FTF.US,D,20050622,000000,4.78597,4.79226,4.76835,4.77189,153471.39596434,0
+FTF.US,D,20050623,000000,4.77652,4.79226,4.73907,4.74945,154038.83364553,0
+FTF.US,D,20050624,000000,4.73907,4.77189,4.7322,4.74638,125516.99932413,0
+FTF.US,D,20050627,000000,4.74638,4.77652,4.73907,4.76473,118947.23605708,0
+FTF.US,D,20050628,000000,4.75696,4.75696,4.69753,4.72831,151178.99088347,0
+FTF.US,D,20050629,000000,4.72526,4.74945,4.70811,4.72526,162309.8311773,0
+FTF.US,D,20050630,000000,4.73907,4.73907,4.70448,4.72526,79290.246326402,0
+FTF.US,D,20050701,000000,4.70811,4.76047,4.70448,4.76047,201960.34823481,0
+FTF.US,D,20050705,000000,4.76047,4.77189,4.72526,4.74945,104970.57712641,0
+FTF.US,D,20050706,000000,4.77189,4.77189,4.72831,4.74945,75027.991044285,0
+FTF.US,D,20050707,000000,4.72831,4.75696,4.70811,4.72831,182285.57935723,0
+FTF.US,D,20050708,000000,4.74638,4.76047,4.72144,4.75696,54483.726404284,0
+FTF.US,D,20050711,000000,4.73907,4.77189,4.72831,4.75269,107241.40663003,0
+FTF.US,D,20050712,000000,4.76473,4.77949,4.73907,4.77652,87002.436407864,0
+FTF.US,D,20050713,000000,4.74268,4.77652,4.74268,4.74268,131784.70450992,0
+FTF.US,D,20050714,000000,4.76473,4.77652,4.73907,4.75696,213079.32196115,0
+FTF.US,D,20050715,000000,4.77189,4.77652,4.74945,4.77189,104694.40973783,0
+FTF.US,D,20050718,000000,4.77652,4.84771,4.75269,4.7996,325467.58253979,0
+FTF.US,D,20050719,000000,4.82396,4.84771,4.79226,4.82712,165149.17714097,0
+FTF.US,D,20050720,000000,4.83992,4.86365,4.7996,4.84382,114100.282632,0
+FTF.US,D,20050721,000000,4.86365,4.87013,4.80627,4.86662,128080.17789925,0
+FTF.US,D,20050722,000000,4.84771,4.87942,4.81368,4.84771,110965.35126022,0
+FTF.US,D,20050725,000000,4.87942,4.91065,4.81368,4.82396,174573.38927577,0
+FTF.US,D,20050726,000000,4.84771,4.84771,4.81693,4.83036,93000.446878269,0
+FTF.US,D,20050727,000000,4.7996,4.83036,4.77949,4.81368,77297.741769058,0
+FTF.US,D,20050728,000000,4.83036,4.83036,4.79226,4.79226,122080.00987112,0
+FTF.US,D,20050729,000000,4.79226,4.80914,4.76835,4.80914,121803.84248255,0
+FTF.US,D,20050801,000000,4.81368,4.81693,4.78839,4.79653,103542.27391367,0
+FTF.US,D,20050802,000000,4.79653,4.81368,4.77949,4.78839,89292.683931005,0
+FTF.US,D,20050803,000000,4.79226,4.7996,4.77189,4.77652,160035.76533708,0
+FTF.US,D,20050804,000000,4.77189,4.79226,4.76047,4.77189,94417.962302389,0
+FTF.US,D,20050805,000000,4.77949,4.7996,4.74638,4.77652,157177.00135387,0
+FTF.US,D,20050808,000000,4.75696,4.80283,4.74945,4.77189,94417.962302389,0
+FTF.US,D,20050809,000000,4.78839,4.80627,4.74945,4.74945,107539.14959583,0
+FTF.US,D,20050810,000000,4.77652,4.78839,4.72144,4.72144,182840.0716921,0
+FTF.US,D,20050811,000000,4.75696,4.76835,4.7119,4.71516,140056.78082055,0
+FTF.US,D,20050812,000000,4.73907,4.74268,4.72144,4.72831,73871.540104667,0
+FTF.US,D,20050815,000000,4.76473,4.76473,4.72526,4.73907,103542.27391367,0
+FTF.US,D,20050816,000000,4.76473,4.85188,4.73907,4.81953,270134.85717145,0
+FTF.US,D,20050817,000000,4.83361,4.83361,4.77949,4.78839,101558.39958722,0
+FTF.US,D,20050818,000000,4.79226,4.7996,4.77189,4.77949,111818.66533974,0
+FTF.US,D,20050819,000000,4.78226,4.80283,4.77949,4.77949,57052.298873715,0
+FTF.US,D,20050822,000000,4.77949,4.80283,4.75696,4.76047,146900.55391844,0
+FTF.US,D,20050823,000000,4.75696,4.77652,4.73907,4.73907,180845.40957703,0
+FTF.US,D,20050824,000000,4.75269,4.78597,4.74268,4.76047,171147.18761138,0
+FTF.US,D,20050825,000000,4.76047,4.77652,4.74638,4.76473,169725.35707182,0
+FTF.US,D,20050826,000000,4.76047,4.78839,4.75269,4.77652,146048.31861779,0
+FTF.US,D,20050829,000000,4.75269,4.75269,4.71516,4.7322,126638.92934017,0
+FTF.US,D,20050830,000000,4.72831,4.73907,4.71516,4.73907,120102.60821783,0
+FTF.US,D,20050831,000000,4.73907,4.73907,4.7193,4.7322,172291.77198354,0
+FTF.US,D,20050901,000000,4.72144,4.73665,4.7119,4.72144,135206.59105887,0
+FTF.US,D,20050902,000000,4.72831,4.73665,4.69753,4.7119,172866.76111677,0
+FTF.US,D,20050906,000000,4.7119,4.73907,4.70448,4.72526,101830.25186033,0
+FTF.US,D,20050907,000000,4.73907,4.76473,4.7193,4.73907,187677.31610745,0
+FTF.US,D,20050908,000000,4.70448,4.73907,4.69437,4.70448,209096.47040419,0
+FTF.US,D,20050909,000000,4.73665,4.73665,4.70069,4.72526,194819.91094999,0
+FTF.US,D,20050912,000000,4.72831,4.7322,4.69437,4.71516,96701.737152364,0
+FTF.US,D,20050913,000000,4.7193,4.73907,4.70069,4.72526,105821.7336482,0
+FTF.US,D,20050914,000000,4.73907,4.73907,4.69161,4.7119,171447.08813491,0
+FTF.US,D,20050915,000000,4.72831,4.7322,4.69161,4.69437,179419.26392202,0
+FTF.US,D,20050916,000000,4.69161,4.75696,4.69161,4.69753,251868.97348712,0
+FTF.US,D,20050919,000000,4.70811,4.73907,4.69161,4.72526,160601.04546056,0
+FTF.US,D,20050920,000000,4.72831,4.7322,4.69161,4.7193,141202.44397156,0
+FTF.US,D,20050921,000000,4.72831,4.73665,4.69753,4.73665,102683.56593984,0
+FTF.US,D,20050922,000000,4.73665,4.73907,4.69753,4.70069,171721.09796577,0
+FTF.US,D,20050923,000000,4.7193,4.72526,4.69161,4.7119,125218.17757945,0
+FTF.US,D,20050926,000000,4.72526,4.7322,4.67001,4.67297,301795.93798007,0
+FTF.US,D,20050927,000000,4.68847,4.68847,4.614,4.63783,225634.15035226,0
+FTF.US,D,20050928,000000,4.60382,4.6447,4.60039,4.60039,173423.41100933,0
+FTF.US,D,20050929,000000,4.56618,4.60039,4.54422,4.57824,179419.26392202,0
+FTF.US,D,20050930,000000,4.58527,4.59336,4.55051,4.58527,137778.39986487,0
+FTF.US,D,20051003,000000,4.55673,4.58221,4.53717,4.57461,175716.89486906,0
+FTF.US,D,20051004,000000,4.58221,4.63783,4.57461,4.57824,147473.38549392,0
+FTF.US,D,20051005,000000,4.59336,4.59336,4.54097,4.56331,212791.2880051,0
+FTF.US,D,20051006,000000,4.55673,4.56618,4.53717,4.54097,214801.05302424,0
+FTF.US,D,20051007,000000,4.53717,4.55673,4.51853,4.54671,157459.64141561,0
+FTF.US,D,20051010,000000,4.55673,4.57461,4.53717,4.54671,127782.43493346,0
+FTF.US,D,20051011,000000,4.56618,4.57461,4.52614,4.53401,172004.81680635,0
+FTF.US,D,20051012,000000,4.52614,4.54422,4.46987,4.49026,220490.53274023,0
+FTF.US,D,20051013,000000,4.47255,4.49768,4.33963,4.42427,385655.89156414,0
+FTF.US,D,20051014,000000,4.47255,4.47255,4.37855,4.37855,180282.28701128,0
+FTF.US,D,20051017,000000,4.40664,4.58527,4.32239,4.36503,430726.19362225,0
+FTF.US,D,20051018,000000,4.38569,4.38569,4.32572,4.36503,134639.15337767,0
+FTF.US,D,20051019,000000,4.36503,4.37855,4.2981,4.33963,198247.19139324,0
+FTF.US,D,20051020,000000,4.35808,4.3681,4.30497,4.35065,219950.06453058,0
+FTF.US,D,20051021,000000,4.3614,4.45326,4.33963,4.43466,272688.32673682,0
+FTF.US,D,20051024,000000,4.44195,4.45607,4.38569,4.41739,158878.23561861,0
+FTF.US,D,20051025,000000,4.39607,4.42769,4.3681,4.37152,201960.34823481,0
+FTF.US,D,20051026,000000,4.3681,4.40275,4.35808,4.38885,144057.97161817,0
+FTF.US,D,20051027,000000,4.37532,4.39257,4.34788,4.37532,75879.147566075,0
+FTF.US,D,20051028,000000,4.38885,4.39257,4.32572,4.35419,156038.88965491,0
+FTF.US,D,20051031,000000,4.37152,4.37855,4.33963,4.35808,113530.68739306,0
+FTF.US,D,20051101,000000,4.35419,4.35419,4.30867,4.33267,156596.61832634,0
+FTF.US,D,20051102,000000,4.30497,4.37532,4.2981,4.2981,245889.30225736,0
+FTF.US,D,20051103,000000,4.2981,4.35065,4.2981,4.32572,109814.29421491,0
+FTF.US,D,20051104,000000,4.32572,4.32942,4.27594,4.30497,166012.20023025,0
+FTF.US,D,20051107,000000,4.31573,4.31888,4.27335,4.28743,195974.20433189,0
+FTF.US,D,20051108,000000,4.28039,4.31163,4.24527,4.27,236475.87791117,0
+FTF.US,D,20051109,000000,4.28743,4.28743,4.24878,4.27,163160.9876991,0
+FTF.US,D,20051110,000000,4.26296,4.32239,4.25934,4.31888,370545.43604994,0
+FTF.US,D,20051111,000000,4.32942,4.34389,4.29088,4.32239,250167.73922239,0
+FTF.US,D,20051114,000000,4.32239,4.32239,4.25574,4.27,234475.82190181,0
+FTF.US,D,20051115,000000,4.28039,4.2981,4.25241,4.2662,212219.53520847,0
+FTF.US,D,20051116,000000,4.26296,4.31888,4.24202,4.24527,396495.46156534,0
+FTF.US,D,20051117,000000,4.27,4.28365,4.21421,4.22774,244179.43776176,0
+FTF.US,D,20051118,000000,4.21068,4.25241,4.18936,4.23423,251868.97348712,0
+FTF.US,D,20051121,000000,4.23423,4.24202,4.18936,4.21421,255585.36666528,0
+FTF.US,D,20051122,000000,4.20698,4.22461,4.16129,4.18566,236180.29250311,0
+FTF.US,D,20051123,000000,4.1787,4.21421,4.17509,4.19937,151473.49751268,0
+FTF.US,D,20051125,000000,4.20373,4.24527,4.19641,4.22126,109814.29421491,0
+FTF.US,D,20051128,000000,4.20698,4.23423,4.20373,4.231,231614.90036088,0
+FTF.US,D,20051129,000000,4.24527,4.25934,4.20698,4.23758,216503.36606783,0
+FTF.US,D,20051130,000000,4.23758,4.2662,4.20698,4.2662,316628.06854799,0
+FTF.US,D,20051201,000000,4.2662,4.27594,4.22126,4.22461,161439.25663601,0
+FTF.US,D,20051202,000000,4.24527,4.25574,4.22774,4.23758,253590.70455019,0
+FTF.US,D,20051205,000000,4.24527,4.24878,4.21068,4.22126,182840.0716921,0
+FTF.US,D,20051206,000000,4.22774,4.23758,4.19937,4.19937,189397.96839167,0
+FTF.US,D,20051207,000000,4.19641,4.22126,4.19641,4.21068,183407.50937329,0
+FTF.US,D,20051208,000000,4.21068,4.23423,4.20373,4.22126,220490.53274023,0
+FTF.US,D,20051209,000000,4.21068,4.24527,4.20698,4.23758,283547.31475753,0
+FTF.US,D,20051212,000000,4.24202,4.24878,4.18936,4.20373,357707.9675971,0
+FTF.US,D,20051213,000000,4.21773,4.22126,4.19308,4.19937,373389.09712908,0
+FTF.US,D,20051214,000000,4.20373,4.231,4.19308,4.19641,496041.9385757,0
+FTF.US,D,20051215,000000,4.22126,4.231,4.21068,4.22126,292388.98630706,0
+FTF.US,D,20051216,000000,4.20698,4.25574,4.20373,4.231,616699.03912838,0
+FTF.US,D,20051219,000000,4.22126,4.25934,4.20698,4.21773,270134.85717145,0
+FTF.US,D,20051220,000000,4.21068,4.22126,4.19308,4.21773,365405.05477449,0
+FTF.US,D,20051221,000000,4.22126,4.24878,4.20698,4.23423,297233.78217443,0
+FTF.US,D,20051222,000000,4.22126,4.24527,4.21068,4.21773,254151.66955822,0
+FTF.US,D,20051223,000000,4.22126,4.24527,4.21068,4.23423,226483.14931632,0
+FTF.US,D,20051227,000000,4.24878,4.2662,4.22126,4.26296,329189.36961226,0
+FTF.US,D,20051228,000000,4.23423,4.27335,4.22126,4.25934,377099.01763406,0
+FTF.US,D,20051229,000000,4.24202,4.28365,4.231,4.25241,411052.50352354,0
+FTF.US,D,20051230,000000,4.231,4.28365,4.231,4.28365,381662.25221857,0
+FTF.US,D,20060103,000000,4.28039,4.31888,4.23758,4.2981,214801.05302424,0
+FTF.US,D,20060104,000000,4.30497,4.38569,4.2981,4.37532,164579.58190206,0
+FTF.US,D,20060105,000000,4.38885,4.46014,4.36503,4.41739,378242.52322736,0
+FTF.US,D,20060106,000000,4.45607,4.45607,4.38569,4.39942,160896.63086863,0
+FTF.US,D,20060109,000000,4.39257,4.44568,4.35808,4.41991,274408.97902104,0
+FTF.US,D,20060110,000000,4.43103,4.45607,4.38569,4.45607,157177.00135387,0
+FTF.US,D,20060111,000000,4.45607,4.51548,4.44568,4.50891,264137.9254799,0
+FTF.US,D,20060112,000000,4.50891,4.53013,4.46014,4.50518,265271.72206343,0
+FTF.US,D,20060113,000000,4.51205,4.51205,4.43103,4.46014,152899.6431677,0
+FTF.US,D,20060117,000000,4.44568,4.50518,4.41054,4.42769,320332.59515866,0
+FTF.US,D,20060118,000000,4.41991,4.45326,4.37855,4.43103,257029.85156094,0
+FTF.US,D,20060119,000000,4.45607,4.47609,4.38885,4.47255,217074.04008559,0
+FTF.US,D,20060120,000000,4.47609,4.52614,4.47609,4.4797,144924.23104401,0
+FTF.US,D,20060123,000000,4.51548,4.53401,4.4797,4.51548,154891.06894619,0
+FTF.US,D,20060124,000000,4.53013,4.53717,4.48684,4.51205,122932.24517178,0
+FTF.US,D,20060125,000000,4.53013,4.54422,4.4797,4.51853,120950.52840305,0
+FTF.US,D,20060126,000000,4.51548,4.53401,4.4833,4.53013,148338.56614094,0
+FTF.US,D,20060127,000000,4.51205,4.51548,4.49472,4.49472,132359.69364315,0
+FTF.US,D,20060130,000000,4.50891,4.51548,4.46987,4.47255,138343.67998835,0
+FTF.US,D,20060131,000000,4.47255,4.51205,4.45326,4.50175,147184.27275904,0
+FTF.US,D,20060201,000000,4.51205,4.51548,4.49768,4.51205,130358.55885491,0
+FTF.US,D,20060202,000000,4.51548,4.51548,4.4833,4.50175,121803.84248255,0
+FTF.US,D,20060203,000000,4.51548,4.53013,4.47255,4.51853,142621.03817454,0
+FTF.US,D,20060206,000000,4.52272,4.53401,4.4797,4.50518,118386.27104906,0
+FTF.US,D,20060207,000000,4.53013,4.53013,4.46987,4.50518,112093.75394945,0
+FTF.US,D,20060208,000000,4.51853,4.53013,4.4797,4.51548,103542.27391367,0
+FTF.US,D,20060209,000000,4.51548,4.54097,4.49472,4.51548,146048.31861779,0
+FTF.US,D,20060210,000000,4.53013,4.55051,4.50175,4.54671,150623.41976976,0
+FTF.US,D,20060213,000000,4.54671,4.55051,4.50518,4.53401,158013.05497161,0
+FTF.US,D,20060214,000000,4.55377,4.55673,4.50175,4.50891,226771.18327238,0
+FTF.US,D,20060215,000000,4.55673,4.57027,4.50518,4.52614,167445.89733729,0
+FTF.US,D,20060216,000000,4.55051,4.57824,4.53013,4.53401,259007.25321422,0
+FTF.US,D,20060217,000000,4.54422,4.57824,4.53013,4.53717,179708.37665694,0
+FTF.US,D,20060221,000000,4.54422,4.57461,4.52272,4.52614,270986.01369324,0
+FTF.US,D,20060222,000000,4.53013,4.57824,4.52614,4.52614,247881.8068147,0
+FTF.US,D,20060223,000000,4.53013,4.57824,4.52272,4.54097,252446.12017807,0
+FTF.US,D,20060224,000000,4.53717,4.55051,4.51205,4.53013,332610.17738235,0
+FTF.US,D,20060227,000000,4.53717,4.56618,4.50518,4.50891,332610.17738235,0
+FTF.US,D,20060228,000000,4.52614,4.55377,4.50518,4.52272,168861.25520369,0
+FTF.US,D,20060301,000000,4.55673,4.56331,4.53401,4.55377,153737.85434316,0
+FTF.US,D,20060302,000000,4.56026,4.56331,4.53717,4.54671,123512.6281993,0
+FTF.US,D,20060303,000000,4.56331,4.56331,4.51548,4.52272,192545.84510976,0
+FTF.US,D,20060306,000000,4.53717,4.54097,4.49026,4.50518,121505.02073789,0
+FTF.US,D,20060307,000000,4.52272,4.52272,4.38237,4.38569,408768.72867357,0
+FTF.US,D,20060308,000000,4.43807,4.45607,4.41304,4.42769,185979.31817931,0
+FTF.US,D,20060309,000000,4.44568,4.46014,4.40664,4.45326,172004.81680635,0
+FTF.US,D,20060310,000000,4.47255,4.47255,4.42769,4.43807,129521.42645834,0
+FTF.US,D,20060313,000000,4.46014,4.4797,4.41739,4.46635,142917.70236147,0
+FTF.US,D,20060314,000000,4.47255,4.50518,4.45326,4.48684,224205.84713953,0
+FTF.US,D,20060315,000000,4.50518,4.51548,4.46319,4.4797,200801.73973747,0
+FTF.US,D,20060316,000000,4.53717,4.55673,4.48684,4.54671,346003.21694892,0
+FTF.US,D,20060317,000000,4.55051,4.56026,4.51205,4.52614,184559.64519746,0
+FTF.US,D,20060320,000000,4.55051,4.57824,4.52614,4.54422,243317.49345134,0
+FTF.US,D,20060321,000000,4.58527,4.58527,4.50175,4.50175,206521.42526158,0
+FTF.US,D,20060322,000000,4.54097,4.56618,4.51548,4.53717,164874.08853128,0
+FTF.US,D,20060323,000000,4.57461,4.59336,4.54422,4.58221,171447.08813491,0
+FTF.US,D,20060324,000000,4.59676,4.65201,4.56026,4.59336,208520.4024921,0
+FTF.US,D,20060327,000000,4.67297,4.67658,4.59336,4.61754,149475.59906104,0
+FTF.US,D,20060328,000000,4.65201,4.65201,4.57027,4.57824,169725.35707182,0
+FTF.US,D,20060329,000000,4.6281,4.6281,4.51853,4.54422,269560.94681709,0
+FTF.US,D,20060330,000000,4.56618,4.56618,4.51548,4.51548,198247.19139324,0
+FTF.US,D,20060331,000000,4.56026,4.56331,4.46987,4.46987,282974.48318203,0
+FTF.US,D,20060403,000000,4.51548,4.55051,4.48684,4.53401,172866.76111677,0
+FTF.US,D,20060404,000000,4.54097,4.57027,4.51548,4.54422,150623.41976976,0
+FTF.US,D,20060405,000000,4.55377,4.56618,4.51548,4.53401,101254.18394825,0
+FTF.US,D,20060406,000000,4.55051,4.57027,4.53013,4.53401,89292.683931005,0
+FTF.US,D,20060407,000000,4.51853,4.56331,4.51548,4.54671,139485.02802391,0
+FTF.US,D,20060410,000000,4.54671,4.56618,4.50518,4.53401,79023.787947592,0
+FTF.US,D,20060411,000000,4.54422,4.57824,4.50518,4.51548,124370.25739426,0
+FTF.US,D,20060412,000000,4.54097,4.57461,4.51853,4.53401,90427.559293392,0
+FTF.US,D,20060413,000000,4.57461,4.57461,4.46319,4.46319,163160.9876991,0
+FTF.US,D,20060417,000000,4.52614,4.57824,4.45326,4.50891,233614.95637026,0
+FTF.US,D,20060418,000000,4.54422,4.54422,4.45607,4.51205,129781.41216396,0
+FTF.US,D,20060419,000000,4.52614,4.52614,4.46319,4.47255,142062.23072423,0
+FTF.US,D,20060420,000000,4.50891,4.51548,4.47609,4.4833,93570.042117185,0
+FTF.US,D,20060421,000000,4.51205,4.53013,4.49026,4.49026,141486.16281214,0
+FTF.US,D,20060424,000000,4.51548,4.53013,4.46987,4.4797,135493.54623606,0
+FTF.US,D,20060425,000000,4.50891,4.53401,4.49026,4.51853,162864.32351216,0
+FTF.US,D,20060426,000000,4.51548,4.53013,4.47255,4.50175,104399.90310863,0
+FTF.US,D,20060427,000000,4.52614,4.53401,4.4833,4.49472,122659.3141198,0
+FTF.US,D,20060428,000000,4.51548,4.53013,4.50175,4.50891,90427.559293392,0
+FTF.US,D,20060501,000000,4.53013,4.53717,4.50518,4.52614,117536.19330615,0
+FTF.US,D,20060502,000000,4.53013,4.53401,4.46635,4.51548,199672.2582694,0
+FTF.US,D,20060503,000000,4.51548,4.51853,4.47255,4.47255,92710.255364502,0
+FTF.US,D,20060504,000000,4.49472,4.49768,4.46014,4.46014,115237.31555208,0
+FTF.US,D,20060505,000000,4.47255,4.47609,4.43807,4.44568,141486.16281214,0
+FTF.US,D,20060508,000000,4.47255,4.50175,4.42769,4.43103,141486.16281214,0
+FTF.US,D,20060509,000000,4.43103,4.48684,4.41054,4.42769,199672.2582694,0
+FTF.US,D,20060510,000000,4.45607,4.46319,4.41054,4.43807,201112.42804962,0
+FTF.US,D,20060511,000000,4.43807,4.45607,4.33267,4.33963,266144.45416246,0
+FTF.US,D,20060512,000000,4.39257,4.40664,4.33963,4.3681,135493.54623606,0
+FTF.US,D,20060515,000000,4.39607,4.39607,4.33267,4.33267,117234.13522488,0
+FTF.US,D,20060516,000000,4.39942,4.46987,4.37855,4.38569,287825.75172256,0
+FTF.US,D,20060517,000000,4.35065,4.39942,4.33963,4.34389,150048.43063653,0
+FTF.US,D,20060518,000000,4.34389,4.38569,4.34389,4.3614,135493.54623606,0
+FTF.US,D,20060519,000000,4.33963,4.3681,4.33963,4.3681,157755.2268237,0
+FTF.US,D,20060522,000000,4.37152,4.39942,4.37152,4.38885,115522.11317156,0
+FTF.US,D,20060523,000000,4.39257,4.42769,4.38569,4.41054,133780.44540387,0
+FTF.US,D,20060524,000000,4.42769,4.46014,4.39607,4.41739,208797.64865953,0
+FTF.US,D,20060525,000000,4.40275,4.46319,4.40275,4.41304,150048.43063653,0
+FTF.US,D,20060526,000000,4.36503,4.41739,4.36503,4.37855,87002.436407864,0
+FTF.US,D,20060530,000000,4.37855,4.42427,4.37152,4.37532,101558.39958722,0
+FTF.US,D,20060531,000000,4.37152,4.41991,4.37152,4.39257,126935.59352712,0
+FTF.US,D,20060601,000000,4.37855,4.46987,4.37855,4.40664,225061.31877677,0
+FTF.US,D,20060602,000000,4.41304,4.46319,4.41304,4.43807,134067.40058103,0
+FTF.US,D,20060605,000000,4.42769,4.48684,4.42769,4.44568,172004.81680635,0
+FTF.US,D,20060606,000000,4.47609,4.4797,4.42769,4.43466,93856.997294368,0
+FTF.US,D,20060607,000000,4.46014,4.47609,4.43466,4.44568,132636.93981058,0
+FTF.US,D,20060608,000000,4.43103,4.48684,4.43103,4.45607,156596.61832634,0
+FTF.US,D,20060609,000000,4.47255,4.47609,4.43807,4.44568,113530.68739306,0
+FTF.US,D,20060612,000000,4.47609,4.47609,4.43103,4.44568,167160.02093897,0
+FTF.US,D,20060613,000000,4.44195,4.46987,4.39607,4.39607,157755.2268237,0
+FTF.US,D,20060614,000000,4.42427,4.42427,4.37152,4.38885,173423.41100933,0
+FTF.US,D,20060615,000000,4.43103,4.43103,4.37152,4.38885,129209.65936732,0
+FTF.US,D,20060616,000000,4.38885,4.44195,4.37855,4.41054,202236.51562338,0
+FTF.US,D,20060619,000000,4.44883,4.45326,4.41054,4.41991,115237.31555208,0
+FTF.US,D,20060620,000000,4.44195,4.45326,4.38885,4.39257,193970.91198592,0
+FTF.US,D,20060621,000000,4.42769,4.42769,4.38885,4.38885,148894.13725465,0
+FTF.US,D,20060622,000000,4.41054,4.42427,4.38569,4.38569,108679.41885252,0
+FTF.US,D,20060623,000000,4.40664,4.41054,4.37532,4.38569,148607.18207747,0
+FTF.US,D,20060626,000000,4.40664,4.41054,4.3681,4.3681,111818.66533974,0
+FTF.US,D,20060627,000000,4.38237,4.40275,4.3681,4.37855,140056.78082055,0
+FTF.US,D,20060628,000000,4.37532,4.38885,4.33667,4.33667,153471.39596434,0
+FTF.US,D,20060629,000000,4.35065,4.35065,4.31163,4.31163,210516.14338602,0
+FTF.US,D,20060630,000000,4.32942,4.33963,4.2981,4.2981,149184.32876841,0
+FTF.US,D,20060703,000000,4.31573,4.33963,4.29088,4.33667,144330.90267016,0
+FTF.US,D,20060705,000000,4.33963,4.33963,4.30497,4.30497,100699.69161339,0
+FTF.US,D,20060706,000000,4.30497,4.37152,4.30497,4.3681,128941.0434308,0
+FTF.US,D,20060707,000000,4.37532,4.44568,4.32942,4.32942,168016.57135507,0
+FTF.US,D,20060710,000000,4.37152,4.38885,4.34788,4.37152,105545.56625963,0
+FTF.US,D,20060711,000000,4.41739,4.44568,4.35808,4.40664,221906.96938549,0
+FTF.US,D,20060712,000000,4.43466,4.43807,4.41054,4.43466,176579.91795833,0
+FTF.US,D,20060713,000000,4.45326,4.45607,4.42427,4.45607,98691.005373124,0
+FTF.US,D,20060714,000000,4.46987,4.49026,4.41991,4.41991,227640.6790348,0
+FTF.US,D,20060717,000000,4.41304,4.46014,4.34788,4.37152,305793.8924411,0
+FTF.US,D,20060718,000000,4.39257,4.41054,4.33267,4.33963,175137.59062039,0
+FTF.US,D,20060719,000000,4.37532,4.42427,4.3614,4.40664,143761.30743124,0
+FTF.US,D,20060720,000000,4.41054,4.41739,4.37855,4.39257,134067.40058103,0
+FTF.US,D,20060721,000000,4.42769,4.44883,4.39607,4.44568,112395.81203069,0
+FTF.US,D,20060724,000000,4.47255,4.4797,4.43103,4.47609,165149.17714097,0
+FTF.US,D,20060725,000000,4.47609,4.4833,4.44195,4.44195,226483.14931632,0
+FTF.US,D,20060726,000000,4.46319,4.48684,4.45326,4.46319,126638.92934017,0
+FTF.US,D,20060727,000000,4.40275,4.46635,4.40275,4.46319,191964.38330337,0
+FTF.US,D,20060728,000000,4.4833,4.48684,4.45607,4.4797,150326.75558283,0
+FTF.US,D,20060731,000000,4.4833,4.48684,4.42769,4.42769,180282.28701128,0
+FTF.US,D,20060801,000000,4.41739,4.47255,4.41739,4.45607,109264.11699551,0
+FTF.US,D,20060802,000000,4.47609,4.48684,4.46635,4.47255,111538.18283572,0
+FTF.US,D,20060803,000000,4.4833,4.50518,4.46319,4.50518,170288.47963757,0
+FTF.US,D,20060804,000000,4.50891,4.58221,4.50891,4.53013,139195.915289,0
+FTF.US,D,20060807,000000,4.55673,4.60382,4.48684,4.49768,230483.26133507,0
+FTF.US,D,20060808,000000,4.48684,4.51853,4.47255,4.49026,166599.05593096,0
+FTF.US,D,20060809,000000,4.50891,4.50891,4.45607,4.46319,175137.59062039,0
+FTF.US,D,20060810,000000,4.47609,4.50891,4.46635,4.46635,130358.55885491,0
+FTF.US,D,20060811,000000,4.4833,4.50175,4.46319,4.46319,118666.75355308,0
+FTF.US,D,20060814,000000,4.49026,4.50175,4.46635,4.4833,121505.02073789,0
+FTF.US,D,20060815,000000,4.52272,4.53401,4.4833,4.50518,150623.41976976,0
+FTF.US,D,20060816,000000,4.54422,4.57461,4.51853,4.54097,243317.49345134,0
+FTF.US,D,20060817,000000,4.56618,4.57461,4.52614,4.53013,114952.51793263,0
+FTF.US,D,20060818,000000,4.55051,4.57824,4.53401,4.54097,132636.93981058,0
+FTF.US,D,20060821,000000,4.57461,4.59336,4.54097,4.55377,170862.38999194,0
+FTF.US,D,20060822,000000,4.57461,4.60039,4.54097,4.56331,194819.91094999,0
+FTF.US,D,20060823,000000,4.59676,4.60039,4.53401,4.54671,158608.54090321,0
+FTF.US,D,20060824,000000,4.56618,4.58527,4.53401,4.54422,148040.82317514,0
+FTF.US,D,20060825,000000,4.56331,4.57824,4.54422,4.55051,122932.24517178,0
+FTF.US,D,20060828,000000,4.56026,4.57824,4.55051,4.56331,143761.30743124,0
+FTF.US,D,20060829,000000,4.56026,4.56618,4.51853,4.53013,177706.16308981,0
+FTF.US,D,20060830,000000,4.54422,4.57824,4.52272,4.52614,168861.25520369,0
+FTF.US,D,20060831,000000,4.53717,4.54671,4.52272,4.52272,120378.77560642,0
+FTF.US,D,20060901,000000,4.54097,4.56618,4.53401,4.55051,114373.21368397,0
+FTF.US,D,20060905,000000,4.56026,4.56331,4.53013,4.54097,146622.22897214,0
+FTF.US,D,20060906,000000,4.54671,4.58221,4.53013,4.55051,114952.51793263,0
+FTF.US,D,20060907,000000,4.58221,4.59676,4.55051,4.55051,200524.49357006,0
+FTF.US,D,20060908,000000,4.58221,4.59336,4.54097,4.56026,189397.96839167,0
+FTF.US,D,20060911,000000,4.58221,4.60039,4.55051,4.56331,157177.00135387,0
+FTF.US,D,20060912,000000,4.59336,4.60039,4.54671,4.56331,175433.17602846,0
+FTF.US,D,20060913,000000,4.58221,4.59336,4.55377,4.56618,237323.79809638,0
+FTF.US,D,20060914,000000,4.59336,4.63496,4.57027,4.58527,251868.97348712,0
+FTF.US,D,20060915,000000,4.63496,4.63783,4.59676,4.62013,146048.31861779,0
+FTF.US,D,20060918,000000,4.67001,4.68847,4.63496,4.64747,322054.32622176,0
+FTF.US,D,20060919,000000,4.68437,4.70448,4.60382,4.62429,176298.35667545,0
+FTF.US,D,20060920,000000,4.69161,4.70069,4.62013,4.65424,204536.47215626,0
+FTF.US,D,20060921,000000,4.60707,4.66528,4.60707,4.63783,204794.30030418,0
+FTF.US,D,20060922,000000,4.67001,4.68847,4.62429,4.64747,157459.64141561,0
+FTF.US,D,20060925,000000,4.66203,4.70069,4.63227,4.65201,169725.35707182,0
+FTF.US,D,20060926,000000,4.68437,4.68437,4.6447,4.67001,199950.58321567,0
+FTF.US,D,20060927,000000,4.70069,4.70069,4.57824,4.57824,214222.82755442,0
+FTF.US,D,20060928,000000,4.62013,4.6281,4.58945,4.61075,144057.97161817,0
+FTF.US,D,20060929,000000,4.63783,4.67001,4.59336,4.59336,238182.50607021,0
+FTF.US,D,20061002,000000,4.63783,4.63783,4.59336,4.60382,93266.90525708,0
+FTF.US,D,20061003,000000,4.62429,4.64747,4.58945,4.60707,189397.96839167,0
+FTF.US,D,20061004,000000,4.65201,4.66528,4.58945,4.60382,115814.46224305,0
+FTF.US,D,20061005,000000,4.62013,4.6447,4.59336,4.61754,129209.65936732,0
+FTF.US,D,20061006,000000,4.6281,4.64164,4.58945,4.58945,130358.55885491,0
+FTF.US,D,20061009,000000,4.63227,4.6447,4.58945,4.60382,148040.82317514,0
+FTF.US,D,20061010,000000,4.68847,4.68847,4.59336,4.60039,195388.42741004,0
+FTF.US,D,20061011,000000,4.6281,4.63496,4.57027,4.57027,159458.61864612,0
+FTF.US,D,20061012,000000,4.60382,4.60382,4.54422,4.57027,186830.4747011,0
+FTF.US,D,20061013,000000,4.59336,4.59336,4.54671,4.57461,152037.6988573,0
+FTF.US,D,20061016,000000,4.57461,4.67658,4.57461,4.62429,235325.89964474,0
+FTF.US,D,20061017,000000,4.67001,4.68847,4.61754,4.61754,178572.42251568,0
+FTF.US,D,20061018,000000,4.6447,4.68847,4.57027,4.59676,173423.41100933,0
+FTF.US,D,20061019,000000,4.59676,4.65803,4.58221,4.63496,169725.35707182,0
+FTF.US,D,20061020,000000,4.614,4.68847,4.58527,4.59336,162309.8311773,0
+FTF.US,D,20061023,000000,4.57824,4.64164,4.57824,4.60039,223913.49806803,0
+FTF.US,D,20061024,000000,4.60039,4.6281,4.58221,4.60707,159745.57382332,0
+FTF.US,D,20061025,000000,4.57824,4.6281,4.57824,4.59336,202536.4161469,0
+FTF.US,D,20061026,000000,4.59676,4.63783,4.59336,4.614,231337.65419345,0
+FTF.US,D,20061027,000000,4.58945,4.63227,4.58527,4.61075,141202.44397156,0
+FTF.US,D,20061030,000000,4.63227,4.6447,4.61075,4.62013,170288.47963757,0
+FTF.US,D,20061031,000000,4.66203,4.67001,4.62013,4.62013,206820.24700624,0
+FTF.US,D,20061101,000000,4.65803,4.66528,4.6281,4.63496,178572.42251568,0
+FTF.US,D,20061102,000000,4.64164,4.65201,4.62429,4.62429,138922.98423703,0
+FTF.US,D,20061103,000000,4.63783,4.68057,4.60707,4.61075,116951.49516315,0
+FTF.US,D,20061106,000000,4.614,4.67297,4.60039,4.61754,116092.78718933,0
+FTF.US,D,20061107,000000,4.66528,4.66528,4.59676,4.62013,174858.18689522,0
+FTF.US,D,20061108,000000,4.63227,4.65201,4.62013,4.64164,107539.14959583,0
+FTF.US,D,20061109,000000,4.64747,4.66528,4.62429,4.65424,174287.51287747,0
+FTF.US,D,20061110,000000,4.67658,4.68437,4.61754,4.63496,188832.68826819,0
+FTF.US,D,20061113,000000,4.61754,4.67658,4.57461,4.61075,239606.4941675,0
+FTF.US,D,20061114,000000,4.59336,4.62429,4.57461,4.60382,181706.27510859,0
+FTF.US,D,20061115,000000,4.61754,4.63496,4.54671,4.58527,264425.95943594,0
+FTF.US,D,20061116,000000,4.58527,4.6281,4.55377,4.58945,332307.04052224,0
+FTF.US,D,20061117,000000,4.57461,4.60707,4.57027,4.59336,161166.32558403,0
+FTF.US,D,20061120,000000,4.58221,4.6281,4.58221,4.62013,166300.2341863,0
+FTF.US,D,20061121,000000,4.59676,4.64164,4.58945,4.59676,233058.30647768,0
+FTF.US,D,20061122,000000,4.59676,4.6447,4.57824,4.59336,294365.30918148,0
+FTF.US,D,20061124,000000,4.59336,4.6281,4.59336,4.61075,143761.30743124,0
+FTF.US,D,20061127,000000,4.59676,4.67001,4.59676,4.67001,253590.70455019,0
+FTF.US,D,20061128,000000,4.62013,4.68057,4.59336,4.62429,269278.30675535,0
+FTF.US,D,20061129,000000,4.62429,4.66528,4.58527,4.62429,273544.87715291,0
+FTF.US,D,20061130,000000,4.62429,4.64747,4.60039,4.64164,260725.74794072,0
+FTF.US,D,20061201,000000,4.63496,4.66528,4.6281,4.66203,227919.00398109,0
+FTF.US,D,20061204,000000,4.68057,4.68057,4.63496,4.67297,157459.64141561,0
+FTF.US,D,20061205,000000,4.68057,4.68847,4.63783,4.66528,174287.51287747,0
+FTF.US,D,20061206,000000,4.67297,4.70069,4.66528,4.70069,188264.17180814,0
+FTF.US,D,20061207,000000,4.73907,4.78597,4.69437,4.78597,537980.54559862,0
+FTF.US,D,20061208,000000,4.86365,4.86365,4.7119,4.73907,181138.83742737,0
+FTF.US,D,20061211,000000,4.75696,4.76047,4.65201,4.68057,196526.53910901,0
+FTF.US,D,20061212,000000,4.7193,4.7193,4.67001,4.7119,135778.34385552,0
+FTF.US,D,20061213,000000,4.77189,4.77949,4.69437,4.77189,216503.36606783,0
+FTF.US,D,20061214,000000,4.77949,4.78226,4.67658,4.72526,249590.59253145,0
+FTF.US,D,20061215,000000,4.76047,4.76473,4.69753,4.72831,234475.82190181,0
+FTF.US,D,20061218,000000,4.78839,4.79226,4.72831,4.76835,304652.54440554,0
+FTF.US,D,20061219,000000,4.83992,4.83992,4.69437,4.74268,276970.00003845,0
+FTF.US,D,20061220,000000,4.78839,4.80283,4.7322,4.80283,326895.88575254,0
+FTF.US,D,20061221,000000,4.80283,4.80914,4.73907,4.77652,252158.08622201,0
+FTF.US,D,20061222,000000,4.78597,4.79226,4.7193,4.76835,221349.24071406,0
+FTF.US,D,20061226,000000,4.76835,4.80627,4.72526,4.80627,205674.58385523,0
+FTF.US,D,20061227,000000,4.74638,4.80283,4.7322,4.76473,167714.51327383,0
+FTF.US,D,20061228,000000,4.73907,4.77189,4.60039,4.60039,386796.16082085,0
+FTF.US,D,20061229,000000,4.65424,4.69753,4.62013,4.65424,329189.36961226,0
+FTF.US,D,20070103,000000,4.68057,4.69437,4.6281,4.69437,241893.50535404,0
+FTF.US,D,20070104,000000,4.70069,4.76473,4.67297,4.76473,220203.57756305,0
+FTF.US,D,20070105,000000,4.79226,4.7996,4.68847,4.7193,290372.74861477,0
+FTF.US,D,20070108,000000,4.72144,4.80627,4.68847,4.72526,321477.17953081,0
+FTF.US,D,20070109,000000,4.77652,4.80627,4.7119,4.75269,270418.57601205,0
+FTF.US,D,20070110,000000,4.7193,4.77652,4.71516,4.77652,206232.31252667,0
+FTF.US,D,20070111,000000,4.73907,4.80283,4.72144,4.7322,257586.5014535,0
+FTF.US,D,20070112,000000,4.76473,4.82396,4.71516,4.75696,323466.44775156,0
+FTF.US,D,20070116,000000,4.72144,4.77652,4.72144,4.75696,330311.29962831,0
+FTF.US,D,20070117,000000,4.75696,4.76835,4.70069,4.7322,240172.85306982,0
+FTF.US,D,20070118,000000,4.75269,4.79226,4.72831,4.76835,245889.30225736,0
+FTF.US,D,20070119,000000,4.83648,4.83992,4.74268,4.76473,272688.32673682,0
+FTF.US,D,20070122,000000,4.77189,4.7996,4.74945,4.79226,314342.13614029,0
+FTF.US,D,20070123,000000,4.76835,4.83648,4.70811,4.78597,298655.612714,0
+FTF.US,D,20070124,000000,4.79653,4.81693,4.77652,4.81693,279253.77488842,0
+FTF.US,D,20070125,000000,4.77949,4.84382,4.77949,4.81368,267557.65447113,0
+FTF.US,D,20070126,000000,4.79653,4.86365,4.79653,4.84771,233614.95637026,0
+FTF.US,D,20070129,000000,4.85595,4.87013,4.72831,4.79653,268414.20488723,0
+FTF.US,D,20070130,000000,4.81693,4.85595,4.75269,4.79226,259007.25321422,0
+FTF.US,D,20070131,000000,4.80283,4.82396,4.76835,4.7996,213935.87237726,0
+FTF.US,D,20070201,000000,4.82712,4.86365,4.77949,4.83036,344006.39727612,0
+FTF.US,D,20070202,000000,4.84382,4.92399,4.82396,4.85595,212219.53520847,0
+FTF.US,D,20070205,000000,4.83036,4.89144,4.83036,4.85188,174858.18689522,0
+FTF.US,D,20070206,000000,4.85188,4.91454,4.81693,4.86365,263010.60156954,0
+FTF.US,D,20070207,000000,4.87013,4.88775,4.81368,4.83992,172291.77198354,0
+FTF.US,D,20070208,000000,4.85595,4.88775,4.82396,4.87013,232469.29321926,0
+FTF.US,D,20070209,000000,4.83361,4.86662,4.7996,4.83036,236760.67553065,0
+FTF.US,D,20070212,000000,4.83648,4.90749,4.80914,4.85595,209362.92878299,0
+FTF.US,D,20070213,000000,4.85975,4.87013,4.79653,4.84771,227817.59876812,0
+FTF.US,D,20070214,000000,4.85188,4.88775,4.79653,4.79653,281826.6624733,0
+FTF.US,D,20070215,000000,4.81693,4.87394,4.81693,4.86662,217074.04008559,0
+FTF.US,D,20070216,000000,4.87942,4.91454,4.84382,4.85188,300643.8021559,0
+FTF.US,D,20070220,000000,4.83992,4.91454,4.77949,4.83361,361691.89793293,0
+FTF.US,D,20070221,000000,4.84382,4.87942,4.82712,4.85595,247028.49273519,0
+FTF.US,D,20070222,000000,4.82712,4.87653,4.81953,4.85595,257287.67970884,0
+FTF.US,D,20070223,000000,4.85595,4.91065,4.85595,4.91065,203089.82970287,0
+FTF.US,D,20070226,000000,4.89516,4.91454,4.84382,4.88775,252734.15413411,0
+FTF.US,D,20070227,000000,4.89516,4.89516,4.77652,4.83992,232469.29321926,0
+FTF.US,D,20070228,000000,4.87653,4.89516,4.83036,4.87942,220787.19692717,0
+FTF.US,D,20070301,000000,4.89516,4.95032,4.85595,4.92817,192252.41725941,0
+FTF.US,D,20070302,000000,4.93882,4.96081,4.87013,4.95495,270134.85717145,0
+FTF.US,D,20070305,000000,4.95032,4.95032,4.80627,4.84382,245032.75184124,0
+FTF.US,D,20070306,000000,4.85595,4.87653,4.82712,4.84382,194256.78838425,0
+FTF.US,D,20070307,000000,4.82396,4.89144,4.80283,4.83992,237037.92169807,0
+FTF.US,D,20070308,000000,4.83992,4.87394,4.77652,4.81693,281249.51578236,0
+FTF.US,D,20070309,000000,4.7996,4.84382,4.7996,4.83648,168861.25520369,0
+FTF.US,D,20070312,000000,4.84771,4.85975,4.80627,4.85595,151747.50734353,0
+FTF.US,D,20070313,000000,4.87013,4.87942,4.81693,4.85188,148338.56614094,0
+FTF.US,D,20070314,000000,4.87653,4.91454,4.83648,4.89516,190843.53206618,0
+FTF.US,D,20070315,000000,4.8985,4.95032,4.85975,4.89516,203673.449067,0
+FTF.US,D,20070316,000000,4.89516,4.95032,4.89144,4.90331,273276.26121639,0
+FTF.US,D,20070319,000000,4.92399,4.94726,4.89516,4.94309,263849.89152386,0
+FTF.US,D,20070320,000000,4.94309,4.95755,4.90331,4.95755,258144.23012495,0
+FTF.US,D,20070321,000000,4.95755,4.95755,4.91731,4.95755,157459.64141561,0
+FTF.US,D,20070322,000000,4.91454,4.96488,4.91454,4.96081,266712.97062252,0
+FTF.US,D,20070323,000000,4.96488,4.96488,4.92086,4.96488,194256.78838425,0
+FTF.US,D,20070326,000000,4.96488,4.96488,4.91731,4.96488,225061.31877677,0
+FTF.US,D,20070327,000000,4.92817,4.98213,4.92817,4.98213,283827.79726153,0
+FTF.US,D,20070328,000000,4.96793,4.99927,4.93513,4.97831,243891.4038057,0
+FTF.US,D,20070329,000000,4.99268,5.0115,4.92817,4.98581,186270.58847194,0
+FTF.US,D,20070330,000000,5.00835,5.00835,4.95032,4.95755,181983.521276,0
+FTF.US,D,20070402,000000,4.90331,4.99268,4.90331,4.98581,193690.42948191,0
+FTF.US,D,20070403,000000,4.98213,5.0152,4.94309,5.00297,238182.50607021,0
+FTF.US,D,20070404,000000,5.00835,5.0865,4.96488,5.07324,327459.00831827,0
+FTF.US,D,20070405,000000,5.00612,5.11783,4.98581,5.00835,257287.67970884,0
+FTF.US,D,20070409,000000,5.00835,5.06349,4.92086,4.96488,245889.30225736,0
+FTF.US,D,20070410,000000,4.96793,4.99611,4.91454,4.97831,213935.87237726,0
+FTF.US,D,20070411,000000,4.96488,5.06657,4.93178,5.0343,198530.91023384,0
+FTF.US,D,20070412,000000,4.99927,5.06657,4.93513,4.99268,223067.73544055,0
+FTF.US,D,20070413,000000,5.02746,5.04495,4.96488,5.0229,194256.78838425,0
+FTF.US,D,20070416,000000,5.02994,5.0343,4.96081,4.98213,180282.28701128,0
+FTF.US,D,20070417,000000,4.95755,5.0115,4.92399,4.96793,257586.5014535,0
+FTF.US,D,20070418,000000,4.97478,5.00297,4.93882,4.97831,163160.9876991,0
+FTF.US,D,20070419,000000,4.95495,4.97478,4.87013,4.90331,207374.73934111,0
+FTF.US,D,20070420,000000,4.92399,4.94726,4.87653,4.92817,182560.66796693,0
+FTF.US,D,20070423,000000,4.91454,4.97182,4.90109,4.95495,197111.237252,0
+FTF.US,D,20070424,000000,4.91731,5.00835,4.91731,4.96488,252446.12017807,0
+FTF.US,D,20070425,000000,4.99927,4.99927,4.92086,4.94726,249590.59253145,0
+FTF.US,D,20070426,000000,4.92817,4.97182,4.91454,4.91731,194890.03157599,0
+FTF.US,D,20070427,000000,4.91731,4.95755,4.90109,4.92817,150048.43063653,0
+FTF.US,D,20070430,000000,4.93882,4.96488,4.92086,4.96488,152415.27145887,0
+FTF.US,D,20070501,000000,4.96081,4.99611,4.93513,4.95032,150326.75558283,0
+FTF.US,D,20070502,000000,4.94309,4.96793,4.91454,4.91454,189397.96839167,0
+FTF.US,D,20070503,000000,4.90331,4.95032,4.90331,4.92399,148894.13725465,0
+FTF.US,D,20070504,000000,4.91731,4.95032,4.91065,4.91454,139195.915289,0
+FTF.US,D,20070507,000000,4.91454,4.98213,4.91454,4.94726,161732.68448635,0
+FTF.US,D,20070508,000000,4.99611,5.00835,4.95032,5.00297,140919.80390981,0
+FTF.US,D,20070509,000000,5.0343,5.10337,4.99927,5.0343,152899.6431677,0
+FTF.US,D,20070510,000000,5.09706,5.09706,4.99927,5.0152,135778.34385552,0
+FTF.US,D,20070511,000000,5.06017,5.09706,4.98971,5.052,179138.78141801,0
+FTF.US,D,20070514,000000,5.052,5.09706,4.98971,5.01855,169441.63823123,0
+FTF.US,D,20070515,000000,5.02746,5.02994,4.95755,5.00297,204794.30030418,0
+FTF.US,D,20070516,000000,4.97182,5.04126,4.93882,4.99611,196257.92317249,0
+FTF.US,D,20070517,000000,4.98213,5.052,4.97182,4.97478,234194.26061893,0
+FTF.US,D,20070518,000000,4.97478,5.02994,4.96488,4.97831,100130.09637448,0
+FTF.US,D,20070521,000000,4.99268,5.15427,4.95032,4.97831,228337.5701794,0
+FTF.US,D,20070522,000000,4.98971,5.0152,4.92817,4.95032,311210.44110511,0
+FTF.US,D,20070523,000000,4.93513,4.99268,4.93513,4.96081,223067.73544055,0
+FTF.US,D,20070524,000000,4.95755,4.97831,4.93513,4.93882,146900.55391844,0
+FTF.US,D,20070525,000000,4.96081,4.98971,4.93882,4.96488,141759.09386413,0
+FTF.US,D,20070529,000000,4.96488,5.0865,4.96488,5.01855,213935.87237726,0
+FTF.US,D,20070530,000000,4.99268,5.08409,4.98971,4.98971,146900.55391844,0
+FTF.US,D,20070531,000000,5.02746,5.0865,4.99268,5.0229,148338.56614094,0
+FTF.US,D,20070601,000000,5.02746,5.07045,4.99927,4.99927,141486.16281214,0
+FTF.US,D,20070604,000000,4.98581,5.02746,4.90331,4.94726,180282.28701128,0
+FTF.US,D,20070605,000000,4.94726,4.97831,4.91731,4.93178,98404.050195942,0
+FTF.US,D,20070606,000000,4.94309,4.98971,4.91454,4.92399,148338.56614094,0
+FTF.US,D,20070607,000000,4.94309,4.96793,4.79653,4.79653,226195.11536028,0
+FTF.US,D,20070608,000000,4.81693,4.83992,4.69437,4.72831,333458.09756755,0
+FTF.US,D,20070611,000000,4.73907,4.80627,4.73907,4.78597,141202.44397156,0
+FTF.US,D,20070612,000000,4.80283,4.81368,4.60382,4.6447,327755.67250522,0
+FTF.US,D,20070613,000000,4.64164,4.76047,4.64164,4.70069,222217.65769763,0
+FTF.US,D,20070614,000000,4.7322,4.78839,4.70448,4.76835,130066.20978342,0
+FTF.US,D,20070615,000000,4.76047,4.79653,4.71516,4.7322,177145.1980818,0
+FTF.US,D,20070618,000000,4.69753,4.79226,4.69753,4.77652,149475.59906104,0
+FTF.US,D,20070619,000000,4.78226,4.79653,4.74638,4.79226,112093.75394945,0
+FTF.US,D,20070620,000000,4.79226,4.81953,4.7119,4.75269,100699.69161339,0
+FTF.US,D,20070621,000000,4.76473,4.79653,4.73665,4.77652,158321.58572602,0
+FTF.US,D,20070622,000000,4.77949,4.81953,4.73907,4.74945,152037.6988573,0
+FTF.US,D,20070625,000000,4.82712,4.83992,4.69161,4.73907,201675.55061535,0
+FTF.US,D,20070626,000000,4.70448,4.75696,4.55051,4.67001,210225.95187224,0
+FTF.US,D,20070627,000000,4.54097,4.65803,4.52272,4.52272,204794.30030418,0
+FTF.US,D,20070628,000000,4.58221,4.67297,4.55051,4.62013,169725.35707182,0
+FTF.US,D,20070629,000000,4.61754,4.61754,4.56618,4.58221,147184.27275904,0
+FTF.US,D,20070702,000000,4.55673,4.63783,4.55673,4.614,149475.59906104,0
+FTF.US,D,20070703,000000,4.62013,4.67658,4.61075,4.67297,135206.59105887,0
+FTF.US,D,20070705,000000,4.65803,4.68847,4.6281,4.6281,151178.99088347,0
+FTF.US,D,20070706,000000,4.65201,4.68847,4.59336,4.61754,142341.63444938,0
+FTF.US,D,20070709,000000,4.68437,4.68437,4.60382,4.63227,124919.3558348,0
+FTF.US,D,20070710,000000,4.58527,4.68057,4.58527,4.63227,170574.35603589,0
+FTF.US,D,20070711,000000,4.6447,4.67297,4.59336,4.614,127503.03120829,0
+FTF.US,D,20070712,000000,4.614,4.6447,4.55051,4.58945,245889.30225736,0
+FTF.US,D,20070713,000000,4.59336,4.59336,4.55051,4.58527,137194.78050077,0
+FTF.US,D,20070716,000000,4.55673,4.61754,4.55051,4.59336,215647.89443059,0
+FTF.US,D,20070717,000000,4.60382,4.60382,4.51548,4.56331,221349.24071406,0
+FTF.US,D,20070718,000000,4.56618,4.57461,4.49768,4.49768,177706.16308981,0
+FTF.US,D,20070719,000000,4.4797,4.50891,4.32239,4.4797,477502.04506051,0
+FTF.US,D,20070720,000000,4.43466,4.51205,4.43466,4.46987,133223.79551127,0
+FTF.US,D,20070723,000000,4.52272,4.56026,4.44883,4.49768,265271.72206343,0
+FTF.US,D,20070724,000000,4.43466,4.49768,4.42769,4.44568,123800.66215534,0
+FTF.US,D,20070725,000000,4.43103,4.46319,4.3614,4.41054,174000.55770027,0
+FTF.US,D,20070726,000000,4.41054,4.46319,4.19308,4.23758,282401.65160651,0
+FTF.US,D,20070727,000000,4.19641,4.3681,4.19641,4.22461,229609.45045719,0
+FTF.US,D,20070730,000000,4.23758,4.35419,4.23758,4.31163,148338.56614094,0
+FTF.US,D,20070731,000000,4.2981,4.38885,4.29088,4.32239,207658.45818168,0
+FTF.US,D,20070801,000000,4.28743,4.31573,4.20698,4.22126,304930.86935184,0
+FTF.US,D,20070802,000000,4.22774,4.31163,4.22774,4.28039,143761.30743124,0
+FTF.US,D,20070803,000000,4.28039,4.28039,4.21068,4.21068,157459.64141561,0
+FTF.US,D,20070806,000000,4.22774,4.26296,4.08035,4.1787,312913.83292756,0
+FTF.US,D,20070807,000000,4.17509,4.28365,4.17509,4.28039,269846.82321541,0
+FTF.US,D,20070808,000000,4.26296,4.33963,4.22774,4.29088,166864.4355309,0
+FTF.US,D,20070809,000000,4.28743,4.31163,4.22461,4.25934,153182.28322945,0
+FTF.US,D,20070810,000000,4.22461,4.25241,4.09795,4.19641,338020.25337321,0
+FTF.US,D,20070813,000000,4.2662,4.28365,4.16795,4.18566,182560.66796693,0
+FTF.US,D,20070814,000000,4.16795,4.18936,4.08035,4.16129,278414.48493412,0
+FTF.US,D,20070815,000000,4.03846,4.08035,3.95754,3.96198,365697.40384598,0
+FTF.US,D,20070816,000000,3.78604,3.94029,3.40403,3.85982,790710.38461728,0
+FTF.US,D,20070817,000000,4.04225,4.05596,3.47401,4.02788,326895.88575254,0
+FTF.US,D,20070820,000000,4.02788,4.19641,4.01398,4.17509,367415.89857247,0
+FTF.US,D,20070821,000000,4.14737,4.30201,4.1405,4.25934,221349.24071406,0
+FTF.US,D,20070822,000000,4.33963,4.33963,4.25241,4.28365,157755.2268237,0
+FTF.US,D,20070823,000000,4.2981,4.39942,4.28365,4.30867,156038.88965491,0
+FTF.US,D,20070824,000000,4.28365,4.33963,4.27335,4.30867,156304.26925487,0
+FTF.US,D,20070827,000000,4.28743,4.44568,4.25241,4.32942,505459.67803732,0
+FTF.US,D,20070828,000000,4.2662,4.35065,4.2662,4.30867,241022.93081274,0
+FTF.US,D,20070829,000000,4.2981,4.31573,4.27,4.28039,196822.12451709,0
+FTF.US,D,20070830,000000,4.231,4.2662,4.20373,4.20373,232469.29321926,0
+FTF.US,D,20070831,000000,4.22126,4.27,4.21068,4.27,147760.34067111,0
+FTF.US,D,20070904,000000,4.25241,4.30497,4.24878,4.30201,138634.95028097,0
+FTF.US,D,20070905,000000,4.26296,4.30497,4.23423,4.27335,124370.25739426,0
+FTF.US,D,20070906,000000,4.31888,4.32239,4.27335,4.28039,109527.33903772,0
+FTF.US,D,20070907,000000,4.28365,4.31573,4.25241,4.28365,105545.56625963,0
+FTF.US,D,20070910,000000,4.30497,4.30867,4.24527,4.28365,115522.11317156,0
+FTF.US,D,20070911,000000,4.28365,4.32239,4.27335,4.31163,128355.26650895,0
+FTF.US,D,20070912,000000,4.31888,4.32239,4.25574,4.25934,119795.1562423,0
+FTF.US,D,20070913,000000,4.25574,4.30201,4.23758,4.29484,168304.60531111,0
+FTF.US,D,20070914,000000,4.30201,4.32239,4.24202,4.27,131220.50316532,0
+FTF.US,D,20070917,000000,4.24527,4.28039,4.22126,4.25934,178572.42251568,0
+FTF.US,D,20070918,000000,4.27594,4.30201,4.25241,4.29484,138343.67998835,0
+FTF.US,D,20070919,000000,4.28039,4.32572,4.18936,4.31573,206521.42526158,0
+FTF.US,D,20070920,000000,4.28039,4.32239,4.23758,4.23758,199100.50547275,0
+FTF.US,D,20070921,000000,4.29088,4.32239,4.28039,4.31573,146333.11623725,0
+FTF.US,D,20070924,000000,4.30201,4.32239,4.28039,4.28365,155457.42784852,0
+FTF.US,D,20070925,000000,4.29484,4.32942,4.28365,4.32942,129781.41216396,0
+FTF.US,D,20070926,000000,4.30497,4.32572,4.28743,4.28743,160035.76533708,0
+FTF.US,D,20070927,000000,4.32239,4.33267,4.28743,4.33267,174000.55770027,0
+FTF.US,D,20070928,000000,4.33267,4.33267,4.2981,4.30497,140345.89355545,0
+FTF.US,D,20071001,000000,4.28743,4.37152,4.28743,4.36503,187120.66621487,0
+FTF.US,D,20071002,000000,4.38569,4.38885,4.37532,4.38237,128941.0434308,0
+FTF.US,D,20071003,000000,4.38569,4.38569,4.32572,4.32942,183407.50937329,0
+FTF.US,D,20071004,000000,4.3681,4.39942,4.33963,4.33963,216784.92735069,0
+FTF.US,D,20071005,000000,4.35808,4.38885,4.28743,4.29484,187973.98029437,0
+FTF.US,D,20071008,000000,4.29088,4.32942,4.27335,4.28039,159458.61864612,0
+FTF.US,D,20071009,000000,4.28743,4.33667,4.28743,4.33667,81011.977389489,0
+FTF.US,D,20071010,000000,4.35065,4.3681,4.32572,4.32572,147760.34067111,0
+FTF.US,D,20071011,000000,4.31573,4.3681,4.30201,4.30201,122372.35894262,0
+FTF.US,D,20071012,000000,4.31888,4.35419,4.29088,4.29088,140627.45483833,0
+FTF.US,D,20071015,000000,4.31573,4.33267,4.27594,4.27594,178572.42251568,0
+FTF.US,D,20071016,000000,4.27594,4.30497,4.27,4.27594,171447.08813491,0
+FTF.US,D,20071017,000000,4.31573,4.31573,4.26296,4.26296,118947.23605708,0
+FTF.US,D,20071018,000000,4.27335,4.29088,4.25934,4.25934,124370.25739426,0
+FTF.US,D,20071019,000000,4.25574,4.30201,4.23423,4.23423,219641.53377616,0
+FTF.US,D,20071022,000000,4.23758,4.28365,4.23423,4.24527,113814.40623367,0
+FTF.US,D,20071023,000000,4.2981,4.30201,4.24202,4.25574,129209.65936732,0
+FTF.US,D,20071024,000000,4.27,4.28365,4.23758,4.24202,96701.737152364,0
+FTF.US,D,20071025,000000,4.2662,4.27,4.16396,4.16396,260426.92619606,0
+FTF.US,D,20071026,000000,4.18936,4.25934,4.18936,4.19308,299505.69045693,0
+FTF.US,D,20071029,000000,4.20373,4.22774,4.15406,4.19937,131784.70450992,0
+FTF.US,D,20071030,000000,4.19937,4.19937,4.16795,4.18566,152318.18136131,0
+FTF.US,D,20071031,000000,4.16129,4.2662,4.16129,4.18936,137194.78050077,0
+FTF.US,D,20071101,000000,4.24527,4.25241,4.18566,4.18566,197961.31499492,0
+FTF.US,D,20071102,000000,4.21068,4.22461,4.16795,4.16795,124919.3558348,0
+FTF.US,D,20071105,000000,4.15091,4.15091,4.11576,4.14395,172291.77198354,0
+FTF.US,D,20071106,000000,4.20698,4.20698,4.10863,4.12606,158608.54090321,0
+FTF.US,D,20071107,000000,4.11892,4.1405,4.05977,4.05977,134916.39954509,0
+FTF.US,D,20071108,000000,4.0734,4.231,4.04225,4.04225,201114.58560732,0
+FTF.US,D,20071109,000000,4.03167,4.09101,3.99962,4.03167,319759.76358317,0
+FTF.US,D,20071112,000000,4.03167,4.08035,3.99962,3.99962,135493.54623606,0
+FTF.US,D,20071113,000000,3.99692,4.07034,3.99692,4.04225,174287.51287747,0
+FTF.US,D,20071114,000000,3.99294,4.09795,3.99294,4.01398,182560.66796693,0
+FTF.US,D,20071115,000000,4.18566,4.18566,3.93695,4.02095,209779.33742357,0
+FTF.US,D,20071116,000000,3.97152,3.99962,3.94401,3.96198,196298.91676921,0
+FTF.US,D,20071119,000000,3.90868,3.99294,3.90868,3.95086,202540.73126235,0
+FTF.US,D,20071120,000000,3.96457,3.98599,3.93343,3.96457,193690.42948191,0
+FTF.US,D,20071121,000000,3.90562,4.00675,3.83165,3.97569,239039.05648631,0
+FTF.US,D,20071123,000000,3.97569,4.02788,3.96198,4.02473,71602.868158757,0
+FTF.US,D,20071126,000000,4.02788,4.06682,3.98959,3.99692,178274.67954988,0
+FTF.US,D,20071127,000000,4.04225,4.06283,3.99294,3.99294,336596.2652759,0
+FTF.US,D,20071128,000000,4.05977,4.05977,3.95754,3.97152,263010.60156954,0
+FTF.US,D,20071129,000000,3.85316,4.123,3.85316,4.01398,229739.98269946,0
+FTF.US,D,20071130,000000,4.01046,4.09795,4.01046,4.08769,203586.06797922,0
+FTF.US,D,20071203,000000,4.09499,4.10519,4.05281,4.06682,223634.09434289,0
+FTF.US,D,20071204,000000,4.02473,4.07034,4.02473,4.03167,222658.87825202,0
+FTF.US,D,20071205,000000,4.07748,4.11576,4.06283,4.07748,164874.08853128,0
+FTF.US,D,20071206,000000,4.08035,4.10863,4.05596,4.08415,197111.237252,0
+FTF.US,D,20071207,000000,4.08035,4.12606,4.07034,4.08415,191964.38330337,0
+FTF.US,D,20071210,000000,4.08035,4.123,4.0734,4.08035,187414.09406521,0
+FTF.US,D,20071211,000000,4.08035,4.14737,4.05281,4.05977,322054.32622176,0
+FTF.US,D,20071212,000000,4.04225,4.11892,4.04225,4.05596,334903.66124208,0
+FTF.US,D,20071213,000000,4.04551,4.10186,4.02788,4.09499,275552.48461434,0
+FTF.US,D,20071214,000000,4.09795,4.10519,4.06283,4.09101,156624.66657675,0
+FTF.US,D,20071217,000000,4.04921,4.09101,4.04921,4.05281,341164.89375471,0
+FTF.US,D,20071218,000000,3.93001,4.07748,3.93001,4.02788,257035.24545524,0
+FTF.US,D,20071219,000000,4.08035,4.08035,3.98285,3.98285,433007.81091451,0
+FTF.US,D,20071220,000000,3.99294,4.01046,3.94716,3.94716,266712.97062252,0
+FTF.US,D,20071221,000000,3.93695,3.99962,3.93695,3.94716,236602.09503798,0
+FTF.US,D,20071224,000000,3.98959,4.05596,3.96886,4.05596,114373.21368397,0
+FTF.US,D,20071226,000000,4.04225,4.05977,3.98599,3.98599,253300.51303644,0
+FTF.US,D,20071227,000000,3.96457,4.03167,3.95754,3.96198,292822.65540941,0
+FTF.US,D,20071228,000000,3.96198,3.99294,3.96198,3.97903,374164.73913056,0
+FTF.US,D,20071231,000000,3.97569,4.0176,3.96886,4.0176,318054.21420301,0
+FTF.US,D,20080102,000000,3.97903,4.07748,3.97903,4.07748,403338.15588435,0
+FTF.US,D,20080103,000000,4.08769,4.18566,4.06283,4.18566,137566.95920802,0
+FTF.US,D,20080104,000000,4.20698,4.20698,4.11892,4.19641,151178.99088347,0
+FTF.US,D,20080107,000000,4.10863,4.19308,4.10863,4.18234,116672.09143799,0
+FTF.US,D,20080108,000000,4.17175,4.18234,4.1371,4.16396,127782.43493346,0
+FTF.US,D,20080109,000000,4.16795,4.18234,4.11576,4.11892,97768.649446469,0
+FTF.US,D,20080110,000000,4.11892,4.15406,4.09499,4.123,130633.64746461,0
+FTF.US,D,20080111,000000,4.15091,4.17175,4.09101,4.15747,160149.03711755,0
+FTF.US,D,20080114,000000,4.13328,4.21773,4.13328,4.21421,127583.93962292,0
+FTF.US,D,20080115,000000,4.231,4.231,4.1371,4.20698,164298.0206192,0
+FTF.US,D,20080116,000000,4.22126,4.22126,4.1405,4.19937,173288.56365163,0
+FTF.US,D,20080117,000000,4.17175,4.21773,4.12958,4.1405,183385.93379606,0
+FTF.US,D,20080118,000000,4.12958,4.16129,4.0734,4.08769,125218.17757945,0
+FTF.US,D,20080122,000000,4.08415,4.09499,3.80022,4.03522,223639.48823721,0
+FTF.US,D,20080123,000000,3.85316,4.11233,3.85316,4.08415,238749.9437514,0
+FTF.US,D,20080124,000000,4.08415,4.16129,4.08035,4.15406,140919.80390981,0
+FTF.US,D,20080125,000000,4.1405,4.19308,4.1405,4.18936,186553.22853366,0
+FTF.US,D,20080128,000000,4.19937,4.24202,4.16795,4.23423,183407.50937329,0
+FTF.US,D,20080129,000000,4.17175,4.22774,4.17175,4.22461,154609.50766331,0
+FTF.US,D,20080130,000000,4.24202,4.24202,4.16129,4.1787,105266.16253448,0
+FTF.US,D,20080131,000000,4.1405,4.19937,4.11576,4.1787,118085.29174668,0
+FTF.US,D,20080201,000000,4.15747,4.18936,4.14737,4.15406,95569.019347701,0
+FTF.US,D,20080204,000000,4.15406,4.15747,4.11233,4.13328,117343.0918899,0
+FTF.US,D,20080205,000000,4.10519,4.15406,4.10519,4.10519,111415.2020455,0
+FTF.US,D,20080206,000000,4.09499,4.16396,4.09101,4.14737,132078.13236028,0
+FTF.US,D,20080207,000000,4.09795,4.16795,4.09795,4.1371,196965.60210566,0
+FTF.US,D,20080208,000000,4.04225,4.14395,4.03846,4.08035,93670.368551313,0
+FTF.US,D,20080211,000000,4.06682,4.123,4.06283,4.10519,95271.276381904,0
+FTF.US,D,20080212,000000,4.09499,4.14737,4.09499,4.09499,141300.61284796,0
+FTF.US,D,20080213,000000,4.08769,4.12606,3.95086,3.99962,210516.14338602,0
+FTF.US,D,20080214,000000,4.00387,4.02473,3.84266,3.93001,190498.32283048,0
+FTF.US,D,20080215,000000,3.95457,3.95457,3.81441,3.87364,238516.92751729,0
+FTF.US,D,20080219,000000,3.87364,3.96886,3.87364,3.94401,240759.70877054,0
+FTF.US,D,20080220,000000,3.85982,3.93001,3.85982,3.89098,155281.58689408,0
+FTF.US,D,20080221,000000,3.85612,3.89524,3.85316,3.85982,208520.4024921,0
+FTF.US,D,20080222,000000,3.84592,3.91257,3.84592,3.90868,189256.64836082,0
+FTF.US,D,20080225,000000,3.87364,3.97569,3.87364,3.94029,255011.45631089,0
+FTF.US,D,20080226,000000,3.93001,4.04551,3.93001,4.04551,103262.87018852,0
+FTF.US,D,20080227,000000,3.97569,4.05281,3.97569,4.04551,137666.20686329,0
+FTF.US,D,20080228,000000,4.00675,4.04551,3.99692,4.03846,118386.27104906,0
+FTF.US,D,20080229,000000,4.03846,4.03846,3.85612,3.91953,164298.0206192,0
+FTF.US,D,20080303,000000,3.88061,3.94716,3.88061,3.91257,131494.51299616,0
+FTF.US,D,20080304,000000,3.85612,4.04225,3.85612,3.96457,231754.06283402,0
+FTF.US,D,20080305,000000,4.04551,4.04551,3.92312,3.95457,106960.92412602,0
+FTF.US,D,20080306,000000,3.91257,3.96457,3.88782,3.88782,78432.617131442,0
+FTF.US,D,20080307,000000,3.83536,3.88449,3.83536,3.84907,118085.29174668,0
+FTF.US,D,20080310,000000,3.82842,3.8702,3.81441,3.85982,117097.13030946,0
+FTF.US,D,20080311,000000,3.81088,4.07748,3.81088,3.89098,358218.22999862,0
+FTF.US,D,20080312,000000,3.85982,3.90228,3.78604,3.87364,310350.65435243,0
+FTF.US,D,20080313,000000,3.78604,3.90868,3.76175,3.88449,129209.65936732,0
+FTF.US,D,20080314,000000,3.89098,3.89098,3.71939,3.7752,181138.83742737,0
+FTF.US,D,20080317,000000,3.82136,3.82136,3.65283,3.70929,234758.46196354,0
+FTF.US,D,20080318,000000,3.6949,3.82842,3.6949,3.7687,364648.83079252,0
+FTF.US,D,20080319,000000,3.74441,3.80022,3.74441,3.75453,241887.03268089,0
+FTF.US,D,20080320,000000,3.74034,3.82497,3.74034,3.77249,170983.21322443,0
+FTF.US,D,20080324,000000,3.75805,3.84266,3.75805,3.81441,221341.68926202,0
+FTF.US,D,20080325,000000,3.79335,3.82842,3.77919,3.78604,269538.292461,0
+FTF.US,D,20080326,000000,3.7687,3.85982,3.7687,3.85316,180310.33526168,0
+FTF.US,D,20080327,000000,3.82497,3.85982,3.82497,3.84266,108973.92548174,0
+FTF.US,D,20080328,000000,3.82842,3.85316,3.80736,3.80736,140345.89355545,0
+FTF.US,D,20080331,000000,3.79335,3.83165,3.78984,3.80022,186586.6706784,0
+FTF.US,D,20080401,000000,3.78984,3.90228,3.78984,3.90228,149184.32876841,0
+FTF.US,D,20080402,000000,3.88061,3.93001,3.88061,3.92312,160035.76533708,0
+FTF.US,D,20080403,000000,3.90562,3.93001,3.88449,3.90562,51066.154970788,0
+FTF.US,D,20080404,000000,3.89811,3.95086,3.88061,3.92618,85866.482266616,0
+FTF.US,D,20080407,000000,3.91572,3.95457,3.90228,3.93001,139200.23040445,0
+FTF.US,D,20080408,000000,3.89811,3.98599,3.89811,3.97903,143100.01598907,0
+FTF.US,D,20080409,000000,3.94716,3.99692,3.94029,3.97903,105545.56625963,0
+FTF.US,D,20080410,000000,3.97152,4.0176,3.96457,4.00675,109814.29421491,0
+FTF.US,D,20080411,000000,3.95754,3.95754,3.92618,3.93001,99283.254968132,0
+FTF.US,D,20080414,000000,3.90228,3.94029,3.90228,3.94029,124119.98069838,0
+FTF.US,D,20080415,000000,4.02095,4.02095,3.90228,3.90228,157224.46762379,0
+FTF.US,D,20080416,000000,3.95457,3.98599,3.88061,3.95086,326348.94486972,0
+FTF.US,D,20080417,000000,3.89524,3.97152,3.89524,3.95086,232745.46060781,0
+FTF.US,D,20080418,000000,3.98959,4.01398,3.93001,3.99294,135818.25867338,0
+FTF.US,D,20080421,000000,3.96886,4.0176,3.96886,3.98959,105808.78830185,0
+FTF.US,D,20080422,000000,4.04551,4.04551,3.96198,3.99294,104937.13498168,0
+FTF.US,D,20080423,000000,3.97569,4.04551,3.96886,4.04551,155271.87788433,0
+FTF.US,D,20080424,000000,4.07034,4.07034,3.99962,4.02095,151173.59698917,0
+FTF.US,D,20080425,000000,4.05281,4.11576,3.99962,4.11576,125076.85754861,0
+FTF.US,D,20080428,000000,4.09795,4.10519,4.05281,4.10186,172324.13534939,0
+FTF.US,D,20080429,000000,4.07748,4.10186,4.06682,4.09101,71155.174931199,0
+FTF.US,D,20080430,000000,4.06682,4.12958,4.06682,4.10519,134361.90721025,0
+FTF.US,D,20080501,000000,3.94401,4.14395,3.94401,4.09499,104889.66871179,0
+FTF.US,D,20080502,000000,4.09499,4.15406,4.09499,4.10519,228783.10584922,0
+FTF.US,D,20080505,000000,4.08035,4.12958,4.08035,4.09101,85138.306535047,0
+FTF.US,D,20080506,000000,4.1371,4.1371,4.08415,4.09795,149948.1042024,0
+FTF.US,D,20080507,000000,4.06682,4.13328,4.06682,4.11576,63158.187230281,0
+FTF.US,D,20080508,000000,4.08769,4.13328,4.08415,4.10519,88115.736193019,0
+FTF.US,D,20080509,000000,4.07034,4.11576,4.07034,4.09101,81123.091612233,0
+FTF.US,D,20080512,000000,4.15091,4.15091,4.08415,4.13328,111668.71507798,0
+FTF.US,D,20080513,000000,4.10519,4.14395,4.10519,4.14395,69671.853996522,0
+FTF.US,D,20080514,000000,4.12606,4.15091,4.11233,4.14395,132426.57793257,0
+FTF.US,D,20080515,000000,4.15406,4.15406,4.11576,4.15091,111270.64567804,0
+FTF.US,D,20080516,000000,4.12606,4.15406,4.10186,4.15406,113131.53921428,0
+FTF.US,D,20080519,000000,4.09499,4.15747,4.09499,4.11892,166236.58623346,0
+FTF.US,D,20080520,000000,4.08415,4.12958,4.08415,4.10863,134398.58569154,0
+FTF.US,D,20080521,000000,4.11233,4.16129,4.11233,4.12958,163297.99261451,0
+FTF.US,D,20080522,000000,4.1371,4.14737,4.11233,4.11892,162999.17086985,0
+FTF.US,D,20080523,000000,4.07034,4.16396,4.07034,4.0734,162922.57757068,0
+FTF.US,D,20080527,000000,4.07034,4.13328,4.07034,4.09499,120178.12273815,0
+FTF.US,D,20080528,000000,4.0734,4.123,4.05281,4.10186,140509.86794242,0
+FTF.US,D,20080529,000000,4.10186,4.1405,4.09499,4.09499,112239.38909576,0
+FTF.US,D,20080530,000000,4.16396,4.16396,4.09795,4.12606,238574.10279696,0
+FTF.US,D,20080602,000000,4.11892,4.14737,4.09499,4.11576,114357.03200104,0
+FTF.US,D,20080603,000000,4.10519,4.13328,4.09795,4.13328,104049.29997861,0
+FTF.US,D,20080604,000000,4.10186,4.15091,4.09795,4.1405,79193.15622886,0
+FTF.US,D,20080605,000000,4.11576,4.16396,4.10519,4.16396,142130.19379251,0
+FTF.US,D,20080606,000000,4.12958,4.14737,4.11233,4.1371,142043.89148358,0
+FTF.US,D,20080609,000000,4.12606,4.15091,4.12606,4.14737,130823.51254426,0
+FTF.US,D,20080610,000000,4.14737,4.14737,4.10186,4.12606,157388.44201075,0
+FTF.US,D,20080611,000000,4.10186,4.12958,4.06682,4.06682,258151.78157697,0
+FTF.US,D,20080612,000000,4.07748,4.11233,4.05977,4.06682,97082.546090502,0
+FTF.US,D,20080613,000000,4.09499,4.09795,4.04225,4.07748,131074.868019,0
+FTF.US,D,20080616,000000,4.04921,4.09499,4.03167,4.05281,225676.22272786,0
+FTF.US,D,20080617,000000,4.05281,4.0734,4.02788,4.03167,204953.9595757,0
+FTF.US,D,20080618,000000,4.0734,4.0734,4.01046,4.01046,139550.83353447,0
+FTF.US,D,20080619,000000,3.99962,4.04225,3.99962,4.02473,138562.67209725,0
+FTF.US,D,20080620,000000,4.00675,4.04225,3.99962,3.99962,148411.92310351,0
+FTF.US,D,20080623,000000,3.99692,4.04225,3.97903,3.98599,176925.12719404,0
+FTF.US,D,20080624,000000,3.98959,4.04225,3.96886,3.99962,281531.0770652,0
+FTF.US,D,20080625,000000,3.99294,4.10863,3.99294,3.99962,318248.39439808,0
+FTF.US,D,20080626,000000,3.96198,3.99294,3.96198,3.97152,229407.71881009,0
+FTF.US,D,20080627,000000,3.96457,3.99294,3.90868,3.90868,170934.66817567,0
+FTF.US,D,20080630,000000,3.88782,3.91257,3.87754,3.87754,231448.7684162,0
+FTF.US,D,20080701,000000,3.8702,3.89524,3.85316,3.88449,130675.71984022,0
+FTF.US,D,20080702,000000,3.85982,3.87364,3.85612,3.87364,125682.05248995,0
+FTF.US,D,20080703,000000,3.85982,3.89098,3.84592,3.86335,96031.81547932,0
+FTF.US,D,20080707,000000,3.84907,3.87364,3.6949,3.7752,268248.07294254,0
+FTF.US,D,20080708,000000,3.70929,3.81088,3.70929,3.81088,140938.14315047,0
+FTF.US,D,20080709,000000,3.85316,3.85316,3.77919,3.84266,160568.68209472,0
+FTF.US,D,20080710,000000,3.86335,3.86335,3.77919,3.80736,151177.91210462,0
+FTF.US,D,20080711,000000,3.6634,3.77919,3.59008,3.77249,194121.94102654,0
+FTF.US,D,20080714,000000,3.73023,3.93343,3.70188,3.82842,209095.39162533,0
+FTF.US,D,20080715,000000,3.86661,3.86661,3.61436,3.68092,374933.90845886,0
+FTF.US,D,20080716,000000,3.84266,3.85316,3.6318,3.70188,212789.13044737,0
+FTF.US,D,20080717,000000,3.71624,3.80736,3.71624,3.80022,157474.74431968,0
+FTF.US,D,20080718,000000,3.7687,3.80736,3.75137,3.75137,134942.29023778,0
+FTF.US,D,20080721,000000,3.80365,3.80365,3.74441,3.76175,127623.85444078,0
+FTF.US,D,20080722,000000,3.76175,3.77249,3.73023,3.73023,135850.62203923,0
+FTF.US,D,20080723,000000,3.74719,3.7687,3.72661,3.72661,191922.31092777,0
+FTF.US,D,20080724,000000,3.71624,3.75805,3.71624,3.72301,219516.39542822,0
+FTF.US,D,20080725,000000,3.71939,3.7752,3.71939,3.73348,126278.61720041,0
+FTF.US,D,20080728,000000,3.73023,3.7752,3.69864,3.69864,119605.29116266,0
+FTF.US,D,20080729,000000,3.81088,3.81088,3.65987,3.70558,176344.7441665,0
+FTF.US,D,20080730,000000,3.70188,3.74034,3.69167,3.71939,151511.25477285,0
+FTF.US,D,20080731,000000,3.7652,3.7652,3.68787,3.73348,145854.1384227,0
+FTF.US,D,20080801,000000,3.72661,3.79624,3.72661,3.77249,76475.71227653,0
+FTF.US,D,20080804,000000,3.81088,3.81088,3.75137,3.77249,149413.02988706,0
+FTF.US,D,20080805,000000,3.74034,3.81773,3.74034,3.77249,112325.69140468,0
+FTF.US,D,20080806,000000,3.85982,3.85982,3.74034,3.77249,101307.04411247,0
+FTF.US,D,20080807,000000,3.7652,3.7752,3.72301,3.74034,177174.32511108,0
+FTF.US,D,20080808,000000,3.71235,3.7652,3.71235,3.73348,94757.777643789,0
+FTF.US,D,20080811,000000,3.6949,3.79624,3.6949,3.73023,109969.63837097,0
+FTF.US,D,20080812,000000,3.7752,3.7752,3.70188,3.75453,129849.37523224,0
+FTF.US,D,20080813,000000,3.74034,3.77249,3.73348,3.74441,64972.693275463,0
+FTF.US,D,20080814,000000,3.71939,3.76175,3.71939,3.75453,119951.57917721,0
+FTF.US,D,20080815,000000,3.80022,3.80022,3.75805,3.77919,106522.93990821,0
+FTF.US,D,20080818,000000,3.75137,3.78984,3.75137,3.77249,131503.14322706,0
+FTF.US,D,20080819,000000,3.79335,3.79624,3.75137,3.75137,97357.634700206,0
+FTF.US,D,20080820,000000,3.75453,3.77249,3.70188,3.73718,167869.85742991,0
+FTF.US,D,20080821,000000,3.74719,3.7687,3.69864,3.73348,167711.27693724,0
+FTF.US,D,20080822,000000,3.69167,3.75453,3.69167,3.73718,79053.993755715,0
+FTF.US,D,20080825,000000,3.71939,3.75453,3.71939,3.73348,82406.838457516,0
+FTF.US,D,20080826,000000,3.73718,3.7687,3.73718,3.75137,143741.88941172,0
+FTF.US,D,20080827,000000,3.65987,3.74719,3.65987,3.71624,137689.93999824,0
+FTF.US,D,20080828,000000,3.68092,3.74034,3.68092,3.73023,102821.64963412,0
+FTF.US,D,20080829,000000,3.71939,3.75137,3.70558,3.73023,96846.293519816,0
+FTF.US,D,20080902,000000,3.75137,3.78604,3.75137,3.7827,144753.78398389,0
+FTF.US,D,20080903,000000,3.78984,3.80365,3.74441,3.80022,119093.94998226,0
+FTF.US,D,20080904,000000,3.80736,3.80736,3.73023,3.73718,163676.64399492,0
+FTF.US,D,20080905,000000,3.75453,3.75805,3.72301,3.74034,213823.67937564,0
+FTF.US,D,20080908,000000,3.75453,3.81088,3.75453,3.77919,187287.87693842,0
+FTF.US,D,20080909,000000,3.81088,3.81773,3.73718,3.7827,174795.61772127,0
+FTF.US,D,20080910,000000,3.81088,3.81088,3.73348,3.7652,142166.8722738,0
+FTF.US,D,20080911,000000,3.7652,3.7652,3.70188,3.70558,101407.37054659,0
+FTF.US,D,20080912,000000,3.71624,3.75453,3.68092,3.6949,183718.19768543,0
+FTF.US,D,20080915,000000,3.85982,3.85982,3.6001,3.6037,212307.99507511,0
+FTF.US,D,20080916,000000,3.45621,3.60741,3.43889,3.4845,533311.5906857,0
+FTF.US,D,20080917,000000,3.32692,3.44232,3.12724,3.12724,363102.94068387,0
+FTF.US,D,20080918,000000,3.2953,3.2953,2.9905,3.20047,336997.57101241,0
+FTF.US,D,20080919,000000,3.2812,3.90228,3.2812,3.46707,330799.9864526,0
+FTF.US,D,20080922,000000,3.49552,3.49552,3.23589,3.23589,170433.03600503,0
+FTF.US,D,20080923,000000,3.40754,3.46707,3.10964,3.21845,305236.16376966,0
+FTF.US,D,20080924,000000,3.26054,3.27101,3.22884,3.24636,272962.33656767,0
+FTF.US,D,20080925,000000,3.23189,3.2991,3.23189,3.23189,291260.58361787,0
+FTF.US,D,20080926,000000,3.19351,3.21845,3.18694,3.18694,186290.00649145,0
+FTF.US,D,20080929,000000,3.07116,3.2079,2.79399,2.79399,361415.73054437,0
+FTF.US,D,20080930,000000,2.82885,2.95157,2.82885,2.9029,533017.08405647,0
+FTF.US,D,20081001,000000,3.03917,3.10277,2.96558,3.09201,137071.79971056,0
+FTF.US,D,20081002,000000,3.2079,3.2079,3.06412,3.10277,163496.48792504,0
+FTF.US,D,20081003,000000,3.10964,3.26739,3.10964,3.11334,176884.1335973,0
+FTF.US,D,20081006,000000,2.95871,3.10964,2.72725,2.80428,314346.45125574,0
+FTF.US,D,20081007,000000,2.93434,2.93434,2.69916,2.77664,298005.10906046,0
+FTF.US,D,20081008,000000,2.61545,2.65717,2.49578,2.64308,437910.86084039,0
+FTF.US,D,20081009,000000,2.78,2.78,2.42915,2.44026,442127.80741033,0
+FTF.US,D,20081010,000000,2.28173,2.38351,1.77404,2.25728,546826.53226361,0
+FTF.US,D,20081013,000000,2.24023,2.95539,2.24023,2.66115,480571.17092171,0
+FTF.US,D,20081014,000000,2.87806,2.87806,2.73134,2.84302,233981.7411832,0
+FTF.US,D,20081015,000000,2.68517,2.85388,2.68517,2.71676,212762.16097585,0
+FTF.US,D,20081016,000000,2.74876,2.91348,2.67146,2.88873,220568.20481827,0
+FTF.US,D,20081017,000000,2.62555,2.89576,2.59431,2.89576,278127.52975693,0
+FTF.US,D,20081020,000000,3.06412,3.06726,2.91664,2.98661,173076.0442159,0
+FTF.US,D,20081021,000000,2.84302,3.0185,2.78732,2.82885,150630.97122181,0
+FTF.US,D,20081022,000000,2.94843,2.94843,2.73809,2.76962,189798.19534932,0
+FTF.US,D,20081023,000000,2.8396,2.91348,2.72401,2.73134,219713.81195987,0
+FTF.US,D,20081024,000000,2.67477,2.76962,2.52415,2.70993,143659.90221824,0
+FTF.US,D,20081027,000000,2.70993,2.86786,2.6783,2.6783,106549.90937976,0
+FTF.US,D,20081028,000000,2.91664,2.91664,2.71676,2.74876,171421.19744223,0
+FTF.US,D,20081029,000000,2.80106,2.83627,2.70993,2.72058,127695.05384566,0
+FTF.US,D,20081030,000000,2.71364,2.80106,2.71364,2.74486,149329.96391473,0
+FTF.US,D,20081031,000000,2.78352,2.82885,2.71676,2.77664,166614.15883502,0
+FTF.US,D,20081103,000000,2.78732,2.85703,2.78,2.81846,252532.42248699,0
+FTF.US,D,20081104,000000,2.86786,2.92738,2.82569,2.91664,180438.7099462,0
+FTF.US,D,20081105,000000,2.95539,3.00098,2.88205,2.89216,296504.527664,0
+FTF.US,D,20081106,000000,2.95157,3.00423,2.83266,2.83266,100954.28342472,0
+FTF.US,D,20081107,000000,2.84665,2.89576,2.81141,2.8396,132872.1136024,0
+FTF.US,D,20081110,000000,2.87806,2.88205,2.81141,2.86082,96518.344745895,0
+FTF.US,D,20081111,000000,2.81141,2.84665,2.77664,2.82885,109004.13128986,0
+FTF.US,D,20081112,000000,2.77664,2.8396,2.74486,2.76962,156961.24558156,0
+FTF.US,D,20081113,000000,2.80818,2.8396,2.67477,2.77664,128831.00798692,0
+FTF.US,D,20081114,000000,2.79399,2.81141,2.6783,2.72725,141020.13034394,0
+FTF.US,D,20081117,000000,2.68517,2.72401,2.60796,2.63992,190696.81814102,0
+FTF.US,D,20081118,000000,2.60796,2.71364,2.46444,2.51367,138537.86018344,0
+FTF.US,D,20081119,000000,2.39808,2.54871,2.39808,2.45028,219986.74301187,0
+FTF.US,D,20081120,000000,2.51367,2.51367,2.22252,2.22252,199181.41388738,0
+FTF.US,D,20081121,000000,2.20147,2.23669,2.05797,2.16977,271213.63603304,0
+FTF.US,D,20081124,000000,2.16671,2.35572,2.13853,2.35572,162155.56580008,0
+FTF.US,D,20081125,000000,2.28173,2.41171,2.2266,2.26832,232326.89440953,0
+FTF.US,D,20081126,000000,2.28916,2.44712,2.26433,2.42915,189943.83049563,0
+FTF.US,D,20081128,000000,2.39808,2.5591,2.39437,2.43619,154998.94683233,0
+FTF.US,D,20081201,000000,2.6326,2.6326,2.46121,2.49578,638651.11018276,0
+FTF.US,D,20081202,000000,2.55566,2.60796,2.49578,2.53443,431295.78886117,0
+FTF.US,D,20081203,000000,2.43303,2.60118,2.43303,2.58737,398864.45994538,0
+FTF.US,D,20081204,000000,2.58737,2.6364,2.52768,2.5591,183054.74868556,0
+FTF.US,D,20081205,000000,2.48567,2.59748,2.48567,2.52063,327076.04182242,0
+FTF.US,D,20081208,000000,2.55196,2.65383,2.51692,2.58737,509715.46064627,0
+FTF.US,D,20081209,000000,2.60796,2.60796,2.46121,2.47521,315209.47434502,0
+FTF.US,D,20081210,000000,2.53443,2.60508,2.43619,2.44026,309543.72776398,0
+FTF.US,D,20081211,000000,2.42915,2.51692,2.39437,2.39808,278916.11710475,0
+FTF.US,D,20081212,000000,2.30345,2.46444,2.2924,2.44026,360256.04326817,0
+FTF.US,D,20081215,000000,2.51367,2.5591,2.41522,2.44026,346176.90034563,0
+FTF.US,D,20081216,000000,2.42618,2.59042,2.41171,2.53834,278743.51248688,0
+FTF.US,D,20081217,000000,2.58032,2.60508,2.52415,2.59431,268795.01382538,0
+FTF.US,D,20081218,000000,2.63992,2.73431,2.6326,2.72725,383441.15856132,0
+FTF.US,D,20081219,000000,2.68202,2.76962,2.62927,2.73809,194121.94102654,0
+FTF.US,D,20081222,000000,2.69602,2.76962,2.67477,2.72401,223834.74721113,0
+FTF.US,D,20081223,000000,2.70993,2.8713,2.70993,2.83627,259708.45947424,0
+FTF.US,D,20081224,000000,2.98661,2.98661,2.81846,2.91664,255774.15296606,0
+FTF.US,D,20081226,000000,2.89216,3.03917,2.75904,2.81141,240245.13125356,0
+FTF.US,D,20081229,000000,2.75904,3.07783,2.75904,2.81522,535586.73530478,0
+FTF.US,D,20081230,000000,2.81522,2.89576,2.79399,2.88205,326414.75038028,0
+FTF.US,D,20081231,000000,2.95157,3.00098,2.8713,2.93434,244219.35257963,0
+FTF.US,D,20090102,000000,2.80818,3.04984,2.80818,2.98355,225120.65161416,0
+FTF.US,D,20090105,000000,3.05706,3.2991,2.95157,3.08849,431007.75490513,0
+FTF.US,D,20090106,000000,3.20047,3.20047,2.95871,3.05706,461797.18239358,0
+FTF.US,D,20090107,000000,3.08849,3.08849,2.95157,3.08127,320017.59173108,0
+FTF.US,D,20090108,000000,3.02527,3.09201,2.79399,3.09201,186597.458467,0
+FTF.US,D,20090109,000000,3.17636,3.17636,2.86786,3.03631,264066.72607504,0
+FTF.US,D,20090112,000000,3.19778,3.19778,3.01154,3.02184,200896.67227729,0
+FTF.US,D,20090113,000000,2.98661,3.11992,2.98661,3.04984,242983.07200425,0
+FTF.US,D,20090114,000000,3.01154,3.08127,2.99746,3.00768,341437.8248067,0
+FTF.US,D,20090115,000000,2.97613,3.08497,2.96935,3.03214,242082.29165482,0
+FTF.US,D,20090116,000000,2.98661,3.11992,2.98661,3.09201,175450.43649025,0
+FTF.US,D,20090120,000000,3.12724,3.12724,3.03917,3.04984,86132.940645428,0
+FTF.US,D,20090121,000000,3.15468,3.15468,3.03631,3.09201,261744.11518606,0
+FTF.US,D,20090122,000000,3.09201,3.14115,3.03917,3.07783,265606.14351052,0
+FTF.US,D,20090123,000000,3.06058,3.14457,3.04325,3.134,103557.37681772,0
+FTF.US,D,20090126,000000,3.134,3.19036,3.10964,3.15838,115226.52776348,0
+FTF.US,D,20090127,000000,3.12363,3.20047,3.12363,3.20047,137055.61802762,0
+FTF.US,D,20090128,000000,3.21095,3.2991,3.16192,3.2991,283477.19413152,0
+FTF.US,D,20090129,000000,3.22142,3.43174,3.20047,3.21095,287824.6729437,0
+FTF.US,D,20090130,000000,3.27426,3.27426,3.05364,3.21095,338394.58963816,0
+FTF.US,D,20090202,000000,3.11658,3.24248,3.11658,3.17636,289160.20117433,0
+FTF.US,D,20090203,000000,3.15838,3.2812,3.1481,3.24998,264942.69451065,0
+FTF.US,D,20090204,000000,3.29169,3.29169,3.17979,3.25654,192428.25821385,0
+FTF.US,D,20090205,000000,3.19351,3.22884,3.15838,3.19778,423750.80950325,0
+FTF.US,D,20090206,000000,3.24998,3.2637,3.15838,3.23189,216659.78900274,0
+FTF.US,D,20090209,000000,3.29169,3.2991,3.19036,3.27833,437827.79486804,0
+FTF.US,D,20090210,000000,3.2953,3.2953,3.17979,3.27101,256612.36414151,0
+FTF.US,D,20090211,000000,3.21095,3.31283,3.21095,3.2991,290570.16514644,0
+FTF.US,D,20090212,000000,3.2637,3.33026,3.24636,3.30246,305245.87277941,0
+FTF.US,D,20090213,000000,3.2991,3.30596,3.25654,3.2991,181096.76505178,0
+FTF.US,D,20090217,000000,3.31653,3.31653,3.20047,3.2637,295955.42922346,0
+FTF.US,D,20090218,000000,3.17979,3.55848,3.15838,3.16581,255286.5449206,0
+FTF.US,D,20090219,000000,3.17636,3.24636,3.05364,3.06726,334306.01775275,0
+FTF.US,D,20090220,000000,3.04641,3.11658,2.89216,2.97613,385795.05403728,0
+FTF.US,D,20090223,000000,2.98661,3.10629,2.97613,3.10629,363519.34932445,0
+FTF.US,D,20090224,000000,3.04984,3.24248,2.96935,3.22884,214490.3647121,0
+FTF.US,D,20090225,000000,3.17636,3.2637,3.13049,3.23189,299788.33051868,0
+FTF.US,D,20090226,000000,3.15838,3.18694,3.06058,3.17636,254907.89354021,0
+FTF.US,D,20090227,000000,2.89902,3.04984,2.89576,3.01498,346833.87667233,0
+FTF.US,D,20090302,000000,2.92738,2.93091,2.77664,2.78352,294594.01030014,0
+FTF.US,D,20090303,000000,2.75572,2.83627,2.64308,2.82885,639419.2007322,0
+FTF.US,D,20090304,000000,2.80106,2.82885,2.72058,2.77664,288561.47890616,0
+FTF.US,D,20090305,000000,2.72725,2.78,2.67477,2.75904,335081.65975423,0
+FTF.US,D,20090306,000000,2.73431,2.75572,2.52063,2.70306,260395.64160906,0
+FTF.US,D,20090309,000000,2.65717,2.81141,2.60796,2.70993,662894.50753914,0
+FTF.US,D,20090310,000000,2.79399,2.79399,2.60118,2.74486,206518.188925,0
+FTF.US,D,20090311,000000,2.61545,2.77304,2.61545,2.74486,167349.88601862,0
+FTF.US,D,20090312,000000,2.71676,3.03631,2.71676,2.87806,215591.79792979,0
+FTF.US,D,20090313,000000,2.86408,3.07783,2.86408,2.91664,185965.29405409,0
+FTF.US,D,20090316,000000,2.88205,3.08497,2.86786,3.02899,219936.04040537,0
+FTF.US,D,20090317,000000,2.96935,3.09897,2.96935,3.05364,106432.32248384,0
+FTF.US,D,20090318,000000,3.02184,3.08849,3.00098,3.06726,199666.86437508,0
+FTF.US,D,20090319,000000,3.1481,3.17979,2.95157,2.98355,237992.64099056,0
+FTF.US,D,20090320,000000,2.95539,3.03917,2.95539,2.98355,117867.37841664,0
+FTF.US,D,20090323,000000,3.0744,3.11658,3.00768,3.09545,197818.91618519,0
+FTF.US,D,20090324,000000,3.10964,3.134,3.04325,3.07783,124154.50162194,0
+FTF.US,D,20090325,000000,3.12363,3.1481,3.02527,3.134,145001.90312204,0
+FTF.US,D,20090326,000000,3.11992,3.21095,3.11992,3.16961,147397.87097362,0
+FTF.US,D,20090327,000000,3.134,3.2079,3.13049,3.14457,109746.33114662,0
+FTF.US,D,20090330,000000,3.14115,3.14457,3.04984,3.0744,176484.98541851,0
+FTF.US,D,20090331,000000,2.99746,3.12363,2.86786,3.09897,106635.13290984,0
+FTF.US,D,20090401,000000,3.05364,3.12363,3.03631,3.10964,107908.09196649,0
+FTF.US,D,20090402,000000,3.18694,3.22884,3.13049,3.19351,153577.11629278,0
+FTF.US,D,20090403,000000,3.19351,3.22884,3.12724,3.22884,94344.605339802,0
+FTF.US,D,20090406,000000,3.21095,3.22884,3.134,3.15838,96985.45599296,0
+FTF.US,D,20090407,000000,3.09545,3.19036,3.09545,3.17239,62885.256178298,0
+FTF.US,D,20090408,000000,3.08849,3.21447,3.08849,3.18694,133615.39223804,0
+FTF.US,D,20090409,000000,3.17239,3.27833,3.17239,3.21095,116056.10870804,0
+FTF.US,D,20090413,000000,3.23589,3.23589,3.11992,3.1481,78223.334032296,0
+FTF.US,D,20090414,000000,3.15838,3.2079,3.12724,3.13049,117702.32525081,0
+FTF.US,D,20090415,000000,3.17239,3.22142,3.15181,3.19036,148292.17864988,0
+FTF.US,D,20090416,000000,3.15838,3.25654,3.15838,3.24636,151647.18090941,0
+FTF.US,D,20090417,000000,3.25654,3.33026,3.24636,3.2991,169550.59489625,0
+FTF.US,D,20090420,000000,3.30596,3.31283,3.12724,3.23189,110134.6915368,0
+FTF.US,D,20090421,000000,3.25341,3.30596,3.17239,3.28465,102010.40793022,0
+FTF.US,D,20090422,000000,3.30596,3.36157,3.2637,3.32348,135510.80669784,0
+FTF.US,D,20090423,000000,3.41071,3.41441,3.33396,3.36157,149302.99444318,0
+FTF.US,D,20090424,000000,3.36157,3.36891,3.27426,3.33396,208942.20502697,0
+FTF.US,D,20090427,000000,3.29169,3.36585,3.29169,3.34117,58738.430234372,0
+FTF.US,D,20090428,000000,3.33026,3.33026,3.22884,3.28465,129453.46339006,0
+FTF.US,D,20090429,000000,3.30947,3.32348,3.2812,3.30596,211258.34324281,0
+FTF.US,D,20090430,000000,3.2991,3.36585,3.2991,3.31653,184829.33991286,0
+FTF.US,D,20090501,000000,3.31653,3.41441,3.31653,3.4007,113851.08471496,0
+FTF.US,D,20090504,000000,3.41441,3.47401,3.40754,3.43174,136413.74460498,0
+FTF.US,D,20090505,000000,3.41071,3.45335,3.35481,3.44232,185901.64610128,0
+FTF.US,D,20090506,000000,3.4845,3.5022,3.40754,3.4845,180961.91769407,0
+FTF.US,D,20090507,000000,3.47801,3.48097,3.37233,3.37233,170082.432875,0
+FTF.US,D,20090508,000000,3.35166,3.46707,3.35166,3.43889,143861.63386536,0
+FTF.US,D,20090511,000000,3.46021,3.46021,3.37233,3.40403,112445.43585831,0
+FTF.US,D,20090512,000000,3.43889,3.4845,3.37233,3.40403,193156.43394542,0
+FTF.US,D,20090513,000000,3.37233,3.40754,3.35166,3.35871,212927.21414166,0
+FTF.US,D,20090514,000000,3.32348,3.43889,3.32348,3.35166,177133.33151433,0
+FTF.US,D,20090515,000000,3.37566,3.44232,3.2991,3.39004,426617.12493849,0
+FTF.US,D,20090518,000000,3.43583,3.5022,3.37233,3.42518,178806.51752864,0
+FTF.US,D,20090519,000000,3.44918,3.50573,3.42138,3.4464,184700.96522834,0
+FTF.US,D,20090520,000000,3.42518,3.5022,3.42518,3.46707,197139.28550239,0
+FTF.US,D,20090521,000000,3.40403,3.50573,3.40403,3.45621,289126.75902964,0
+FTF.US,D,20090522,000000,3.4464,3.49867,3.44232,3.47801,189129.35245513,0
+FTF.US,D,20090526,000000,3.43889,3.56904,3.43889,3.46021,261649.18264624,0
+FTF.US,D,20090527,000000,3.4464,3.53058,3.44232,3.47401,256242.34299197,0
+FTF.US,D,20090528,000000,3.45335,3.53363,3.45335,3.45621,214054.53805202,0
+FTF.US,D,20090529,000000,3.43889,3.49867,3.43889,3.49126,127452.32860181,0
+FTF.US,D,20090601,000000,3.47801,3.56181,3.47801,3.49552,241158.8569493,0
+FTF.US,D,20090602,000000,3.48848,3.57255,3.48848,3.54085,298687.97607984,0
+FTF.US,D,20090603,000000,3.54085,3.55848,3.50573,3.53705,150785.23659899,0
+FTF.US,D,20090604,000000,3.52305,3.59324,3.51629,3.59324,168557.03956473,0
+FTF.US,D,20090605,000000,3.64198,3.64198,3.50925,3.52305,420380.70433967,0
+FTF.US,D,20090608,000000,3.48848,3.54085,3.4845,3.49867,185704.2295696,0
+FTF.US,D,20090609,000000,3.4845,3.53705,3.4845,3.52648,167723.14350473,0
+FTF.US,D,20090610,000000,3.57255,3.61093,3.5022,3.54085,239411.23519356,0
+FTF.US,D,20090611,000000,3.54418,3.60741,3.54418,3.54799,183575.79887569,0
+FTF.US,D,20090612,000000,3.52305,3.58285,3.52305,3.57572,137735.24871043,0
+FTF.US,D,20090615,000000,3.55151,3.6037,3.52305,3.52305,203758.67259706,0
+FTF.US,D,20090616,000000,3.52305,3.59723,3.52305,3.55151,202472.76819406,0
+FTF.US,D,20090617,000000,3.51629,3.60741,3.51629,3.58285,247778.24404399,0
+FTF.US,D,20090618,000000,3.63921,3.63921,3.57962,3.59324,182518.59559135,0
+FTF.US,D,20090619,000000,3.62835,3.63921,3.57255,3.63921,113913.65388892,0
+FTF.US,D,20090622,000000,3.56904,3.64607,3.55848,3.58618,270642.96201527,0
+FTF.US,D,20090623,000000,3.61093,3.64198,3.58285,3.60741,103805.49595589,0
+FTF.US,D,20090624,000000,3.63921,3.64198,3.59324,3.59723,111618.01247148,0
+FTF.US,D,20090625,000000,3.62485,3.64198,3.52648,3.6318,146711.76761766,0
+FTF.US,D,20090626,000000,3.6318,3.6318,3.57962,3.61093,173717.91763854,0
+FTF.US,D,20090629,000000,3.59324,3.62485,3.57962,3.57962,131417.919697,0
+FTF.US,D,20090630,000000,3.54085,3.60741,3.49126,3.49126,202764.0384867,0
+FTF.US,D,20090701,000000,3.57572,3.60741,3.49126,3.49126,170189.23198232,0
+FTF.US,D,20090702,000000,3.50573,3.62485,3.50573,3.61436,181526.11903869,0
+FTF.US,D,20090706,000000,3.6774,3.6774,3.53705,3.64607,215823.73538503,0
+FTF.US,D,20090707,000000,3.64198,3.64607,3.59324,3.59723,157981.77038462,0
+FTF.US,D,20090708,000000,3.62122,3.63551,3.58618,3.60741,167339.09823001,0
+FTF.US,D,20090709,000000,3.63921,3.63921,3.6037,3.60741,157789.74774727,0
+FTF.US,D,20090710,000000,3.57255,3.6634,3.57255,3.64961,159979.66883628,0
+FTF.US,D,20090713,000000,3.63551,3.71624,3.63551,3.64198,145940.44073163,0
+FTF.US,D,20090714,000000,3.64961,3.68092,3.63551,3.65283,112792.80265175,0
+FTF.US,D,20090715,000000,3.64961,3.73348,3.64961,3.71235,170799.82081796,0
+FTF.US,D,20090716,000000,3.67388,3.74441,3.67388,3.71235,402219.46220489,0
+FTF.US,D,20090717,000000,3.68092,3.74034,3.68092,3.72661,170135.29303924,0
+FTF.US,D,20090720,000000,3.76175,3.79335,3.73348,3.74034,161292.54271081,0
+FTF.US,D,20090721,000000,3.77919,3.78984,3.71624,3.7687,118083.13418895,0
+FTF.US,D,20090722,000000,3.79624,3.81773,3.71939,3.77919,275349.67418834,0
+FTF.US,D,20090723,000000,3.81773,3.87364,3.7687,3.81088,253240.10142019,0
+FTF.US,D,20090724,000000,3.80365,3.84907,3.75805,3.80736,193090.62843486,0
+FTF.US,D,20090727,000000,3.83841,3.89524,3.75137,3.82136,337891.87868867,0
+FTF.US,D,20090728,000000,3.82136,3.84907,3.77249,3.81088,223218.76448117,0
+FTF.US,D,20090729,000000,3.81773,3.83536,3.75805,3.83165,202102.74704454,0
+FTF.US,D,20090730,000000,3.88782,3.88782,3.80365,3.83536,284917.36391174,0
+FTF.US,D,20090731,000000,3.84907,3.85316,3.78604,3.85316,234158.6609165,0
+FTF.US,D,20090803,000000,3.83841,3.88449,3.79624,3.86661,179229.39884237,0
+FTF.US,D,20090804,000000,3.82136,3.8702,3.82136,3.85982,177357.71751755,0
+FTF.US,D,20090805,000000,3.83841,3.85612,3.81441,3.82136,132167.6710058,0
+FTF.US,D,20090806,000000,3.82497,3.85316,3.81441,3.83841,175198.00223664,0
+FTF.US,D,20090807,000000,3.89098,3.92312,3.82136,3.92312,281792.14154972,0
+FTF.US,D,20090810,000000,3.90562,3.94029,3.86335,3.86661,240948.49507132,0
+FTF.US,D,20090811,000000,3.87754,3.91572,3.84592,3.87364,242533.22121898,0
+FTF.US,D,20090812,000000,3.88449,3.89811,3.84592,3.8702,309800.47713301,0
+FTF.US,D,20090813,000000,3.86335,3.8702,3.85612,3.86661,137237.93165523,0
+FTF.US,D,20090814,000000,3.88061,3.88061,3.83165,3.83165,188073.22794964,0
+FTF.US,D,20090817,000000,3.79624,3.81441,3.63921,3.76175,501251.36169828,0
+FTF.US,D,20090818,000000,3.78984,3.82136,3.73348,3.82136,361169.76896392,0
+FTF.US,D,20090819,000000,3.80022,3.85982,3.80022,3.84907,187941.61692853,0
+FTF.US,D,20090820,000000,3.86335,3.89811,3.82136,3.87754,187393.59726683,0
+FTF.US,D,20090821,000000,3.91257,3.94029,3.88782,3.92312,308854.38807141,0
+FTF.US,D,20090824,000000,3.90562,3.94716,3.89811,3.90562,428735.84662262,0
+FTF.US,D,20090825,000000,3.89524,3.95457,3.89524,3.95457,532265.17518996,0
+FTF.US,D,20090826,000000,3.81088,3.95457,3.81088,3.92312,374901.54509302,0
+FTF.US,D,20090827,000000,3.87754,3.95754,3.83841,3.93001,299673.97995935,0
+FTF.US,D,20090828,000000,3.93001,3.95086,3.87364,3.89811,333723.4771675,0
+FTF.US,D,20090831,000000,3.83841,3.92618,3.83841,3.91572,242088.76432801,0
+FTF.US,D,20090901,000000,3.93343,3.96198,3.85612,3.94401,346303.11747243,0
+FTF.US,D,20090902,000000,3.87364,3.97152,3.87364,3.93343,204445.8547319,0
+FTF.US,D,20090903,000000,3.88782,3.94716,3.88782,3.89811,164289.3903883,0
+FTF.US,D,20090904,000000,3.93343,3.97152,3.89524,3.97152,155519.99702248,0
+FTF.US,D,20090908,000000,3.97903,3.97903,3.94029,3.97569,157915.96487406,0
+FTF.US,D,20090909,000000,3.94401,3.97569,3.93001,3.96886,214533.51586657,0
+FTF.US,D,20090910,000000,3.97152,3.97569,3.90868,3.96457,265122.85058055,0
+FTF.US,D,20090911,000000,3.96457,3.97569,3.95754,3.96457,98582.048708103,0
+FTF.US,D,20090914,000000,3.92618,3.97569,3.92618,3.97152,183371.90967087,0
+FTF.US,D,20090915,000000,3.99294,4.01046,3.96457,4.00675,336861.64487585,0
+FTF.US,D,20090916,000000,4.03846,4.07034,3.99294,4.06283,173064.17764841,0
+FTF.US,D,20090917,000000,4.08769,4.08769,4.01046,4.04921,206855.84670867,0
+FTF.US,D,20090918,000000,4.07034,4.09101,4.03846,4.0734,262764.63998911,0
+FTF.US,D,20090921,000000,4.02788,4.09101,4.02788,4.0734,208591.60189694,0
+FTF.US,D,20090922,000000,4.06283,4.10863,4.02095,4.07034,188059.20382446,0
+FTF.US,D,20090923,000000,4.08415,4.12958,4.04551,4.08035,252915.38898286,0
+FTF.US,D,20090924,000000,4.09795,4.10519,4.02473,4.04921,201479.21286254,0
+FTF.US,D,20090925,000000,4.06283,4.09101,4.00387,4.09101,177948.88833367,0
+FTF.US,D,20090928,000000,4.05977,4.10186,4.03846,4.0734,158778.98796334,0
+FTF.US,D,20090929,000000,4.05281,4.13328,4.05281,4.09499,216373.91260444,0
+FTF.US,D,20090930,000000,4.11576,4.11576,4.0734,4.09499,207582.94366138,0
+FTF.US,D,20091001,000000,4.08415,4.12606,4.04225,4.04551,159607.49012903,0
+FTF.US,D,20091002,000000,4.01398,4.06283,3.98599,4.02788,284053.2620436,0
+FTF.US,D,20091005,000000,4.05977,4.07748,4.02095,4.06283,207408.18148579,0
+FTF.US,D,20091006,000000,4.06283,4.11576,4.03167,4.05977,212300.44362308,0
+FTF.US,D,20091007,000000,4.08035,4.08035,4.02473,4.06283,183898.35375532,0
+FTF.US,D,20091008,000000,4.05281,4.06682,4.02788,4.05281,154688.25852021,0
+FTF.US,D,20091009,000000,4.0176,4.06283,4.0176,4.06283,203055.30877931,0
+FTF.US,D,20091012,000000,4.04921,4.05977,4.02473,4.05281,170466.47814973,0
+FTF.US,D,20091013,000000,4.01046,4.06283,4.01046,4.06283,158249.3075423,0
+FTF.US,D,20091014,000000,4.06283,4.06283,4.03522,4.04551,263145.44892724,0
+FTF.US,D,20091015,000000,4.04921,4.06682,4.02788,4.04551,164259.18458018,0
+FTF.US,D,20091016,000000,4.02788,4.04551,4.01398,4.02473,271831.77632072,0
+FTF.US,D,20091019,000000,4.05596,4.05596,4.01398,4.05281,187547.86264404,0
+FTF.US,D,20091020,000000,4.0734,4.0734,4.02095,4.03846,148816.4651766,0
+FTF.US,D,20091021,000000,4.01398,4.04551,4.00675,4.03167,148626.60009698,0
+FTF.US,D,20091022,000000,4.02788,4.07748,4.01398,4.07748,159896.60286394,0
+FTF.US,D,20091023,000000,4.05596,4.07748,4.05596,4.0734,155719.57111189,0
+FTF.US,D,20091026,000000,4.07748,4.09499,4.03167,4.06682,139088.03740286,0
+FTF.US,D,20091027,000000,3.91257,4.05977,3.91257,4.05977,267010.71358831,0
+FTF.US,D,20091028,000000,4.01398,4.04225,3.88061,3.88061,254513.06047686,0
+FTF.US,D,20091029,000000,3.95754,3.95754,3.89811,3.93343,157660.29428388,0
+FTF.US,D,20091030,000000,3.90868,3.93343,3.78604,3.81088,386442.32135423,0
+FTF.US,D,20091102,000000,3.80365,3.87754,3.80365,3.83841,264489.60738878,0
+FTF.US,D,20091103,000000,3.83841,3.8702,3.81088,3.86661,228530.67159562,0
+FTF.US,D,20091104,000000,3.85982,3.91257,3.85982,3.90228,202583.8824168,0
+FTF.US,D,20091105,000000,3.90228,3.93001,3.89524,3.92618,265160.6078407,0
+FTF.US,D,20091106,000000,3.89811,3.92312,3.89811,3.92312,150892.03570629,0
+FTF.US,D,20091109,000000,3.92312,3.94029,3.91257,3.91953,234547.02130665,0
+FTF.US,D,20091110,000000,3.91953,3.92312,3.90228,3.90228,209742.65894227,0
+FTF.US,D,20091111,000000,3.90228,3.92312,3.89811,3.90868,178696.48208475,0
+FTF.US,D,20091112,000000,3.88449,3.91953,3.83165,3.84592,318888.110263,0
+FTF.US,D,20091113,000000,3.85316,3.89098,3.84592,3.85612,369590.71675744,0
+FTF.US,D,20091116,000000,3.85982,3.88782,3.85316,3.87364,271048.58286721,0
+FTF.US,D,20091117,000000,3.85982,3.88782,3.85316,3.87364,354416.61329041,0
+FTF.US,D,20091118,000000,3.87364,3.91572,3.8702,3.90562,231222.22485527,0
+FTF.US,D,20091119,000000,3.90562,3.91257,3.89524,3.90868,211601.39492078,0
+FTF.US,D,20091120,000000,3.88061,3.91572,3.88061,3.91572,247751.27457244,0
+FTF.US,D,20091123,000000,3.89524,3.93001,3.89524,3.92618,339659.99724281,0
+FTF.US,D,20091124,000000,3.90868,3.91953,3.90562,3.91257,281765.17207819,0
+FTF.US,D,20091125,000000,3.90562,3.96886,3.90562,3.95086,262426.98220545,0
+FTF.US,D,20091127,000000,3.85982,3.92312,3.85982,3.91572,94786.904673052,0
+FTF.US,D,20091130,000000,3.89524,3.91257,3.88782,3.90228,258919.87212644,0
+FTF.US,D,20091201,000000,3.90868,3.93001,3.90562,3.92618,252018.92374888,0
+FTF.US,D,20091202,000000,3.91572,3.98285,3.91572,3.95754,265858.57776414,0
+FTF.US,D,20091203,000000,3.94716,3.98285,3.93343,3.95754,186147.6076817,0
+FTF.US,D,20091204,000000,3.96198,4.01046,3.96198,4.00387,214825.86493805,0
+FTF.US,D,20091207,000000,3.98599,3.99962,3.96886,3.98959,122497.49729054,0
+FTF.US,D,20091208,000000,3.98599,3.99692,3.95086,3.96457,219217.57368356,0
+FTF.US,D,20091209,000000,3.96198,3.99294,3.94716,3.99294,166562.37744966,0
+FTF.US,D,20091210,000000,4.00387,4.02788,3.99294,4.01398,131448.12550511,0
+FTF.US,D,20091211,000000,4.00387,4.04551,3.98959,4.03522,217276.85051157,0
+FTF.US,D,20091214,000000,4.03522,4.08769,4.03522,4.08415,222479.800961,0
+FTF.US,D,20091215,000000,4.10519,4.10863,4.06283,4.09101,152631.02723116,0
+FTF.US,D,20091216,000000,4.09101,4.11233,4.06283,4.11233,313029.26226574,0
+FTF.US,D,20091217,000000,4.08769,4.12606,4.07034,4.11576,223766.78414286,0
+FTF.US,D,20091218,000000,4.11233,4.14395,4.11233,4.12958,218003.94746427,0
+FTF.US,D,20091221,000000,4.1371,4.16129,4.11233,4.15747,90617.424373031,0
+FTF.US,D,20091222,000000,4.15747,4.16795,4.1405,4.15747,243582.87305128,0
+FTF.US,D,20091223,000000,4.16396,4.18566,4.15406,4.17175,229043.09155486,0
+FTF.US,D,20091224,000000,4.16795,4.18234,4.15091,4.18234,103874.53780303,0
+FTF.US,D,20091228,000000,4.19308,4.21421,4.1371,4.19308,309509.20684039,0
+FTF.US,D,20091229,000000,4.16396,4.19641,4.14737,4.1787,245662.75869642,0
+FTF.US,D,20091230,000000,4.18234,4.19308,4.16795,4.18234,270076.60311293,0
+FTF.US,D,20091231,000000,4.1787,4.19937,4.16795,4.18234,128961.54022916,0
+FTF.US,D,20100104,000000,4.18234,4.18234,4.10863,4.17509,426424.02352225,0
+FTF.US,D,20100105,000000,4.16129,4.17509,4.1405,4.17509,236865.31708021,0
+FTF.US,D,20100106,000000,4.18566,4.21068,4.17175,4.19937,227363.43286738,0
+FTF.US,D,20100107,000000,4.26296,4.26296,4.18234,4.21068,295563.8324967,0
+FTF.US,D,20100108,000000,4.23758,4.23758,4.19937,4.23758,224823.98742722,0
+FTF.US,D,20100111,000000,4.27,4.27,4.21421,4.22461,188540.33919671,0
+FTF.US,D,20100112,000000,4.21773,4.22461,4.20373,4.21068,208936.81113267,0
+FTF.US,D,20100113,000000,4.22461,4.22461,4.18234,4.21068,338481.97072594,0
+FTF.US,D,20100114,000000,4.21773,4.231,4.19641,4.22461,201594.64220073,0
+FTF.US,D,20100115,000000,4.21068,4.22774,4.18234,4.22461,227490.72877305,0
+FTF.US,D,20100119,000000,4.21421,4.25241,4.19937,4.25241,253345.82174863,0
+FTF.US,D,20100120,000000,4.24878,4.2662,4.22774,4.24878,271723.89843457,0
+FTF.US,D,20100121,000000,4.25934,4.2662,4.23423,4.23423,163285.04726817,0
+FTF.US,D,20100122,000000,4.23423,4.25934,4.22461,4.23423,254665.16829634,0
+FTF.US,D,20100125,000000,4.25241,4.27,4.22774,4.24202,229928.76900023,0
+FTF.US,D,20100126,000000,4.24527,4.24878,4.21068,4.23423,308809.07935923,0
+FTF.US,D,20100127,000000,4.231,4.23423,4.18936,4.21773,216692.15236859,0
+FTF.US,D,20100128,000000,4.22774,4.23758,4.20698,4.231,280439.35285729,0
+FTF.US,D,20100129,000000,4.24527,4.24527,4.19308,4.23423,224653.54036708,0
+FTF.US,D,20100201,000000,4.231,4.25241,4.22461,4.23758,182014.80586299,0
+FTF.US,D,20100202,000000,4.24527,4.30497,4.24202,4.2981,288166.64584281,0
+FTF.US,D,20100203,000000,4.30497,4.31888,4.23423,4.28039,226772.26205123,0
+FTF.US,D,20100204,000000,4.26296,4.26296,4.19937,4.22461,230117.55530102,0
+FTF.US,D,20100205,000000,4.22461,4.22461,3.97903,4.06682,742759.74299873,0
+FTF.US,D,20100208,000000,4.05977,4.10519,4.05596,4.08415,244445.89614056,0
+FTF.US,D,20100209,000000,4.10186,4.17509,4.10186,4.17509,178058.92377757,0
+FTF.US,D,20100210,000000,4.15747,4.231,4.14737,4.231,182834.67779779,0
+FTF.US,D,20100211,000000,4.21068,4.22774,4.19937,4.21068,170509.6293042,0
+FTF.US,D,20100212,000000,4.20373,4.22461,4.17175,4.19937,134770.76439878,0
+FTF.US,D,20100216,000000,4.24202,4.27335,4.22774,4.26296,528090.30099562,0
+FTF.US,D,20100217,000000,4.27335,4.30201,4.25934,4.29088,696699.12194571,0
+FTF.US,D,20100218,000000,4.2981,4.30201,4.28039,4.28743,367378.14131232,0
+FTF.US,D,20100219,000000,4.29088,4.31888,4.27594,4.2981,172432.01323554,0
+FTF.US,D,20100222,000000,4.30201,4.31888,4.27594,4.28039,360897.9166908,0
+FTF.US,D,20100223,000000,4.29088,4.31163,4.27594,4.28743,360815.92949731,0
+FTF.US,D,20100224,000000,4.27335,4.30497,4.27,4.30497,241264.57727775,0
+FTF.US,D,20100225,000000,4.27335,4.32239,4.27335,4.32239,303109.89063348,0
+FTF.US,D,20100226,000000,4.33267,4.3614,4.32572,4.35808,404840.89483854,0
+FTF.US,D,20100301,000000,4.37152,4.43103,4.37152,4.39942,265213.46800492,0
+FTF.US,D,20100302,000000,4.40664,4.46319,4.40664,4.45607,382314.91342982,0
+FTF.US,D,20100303,000000,4.46014,4.48684,4.43103,4.4797,334503.43428443,0
+FTF.US,D,20100304,000000,4.47255,4.49472,4.43466,4.46987,518319.80084627,0
+FTF.US,D,20100305,000000,4.46319,4.47609,4.43807,4.46014,431332.46734246,0
+FTF.US,D,20100308,000000,4.46635,4.48684,4.42769,4.45326,206783.56852496,0
+FTF.US,D,20100309,000000,4.43103,4.50175,4.42427,4.50175,365820.3846362,0
+FTF.US,D,20100310,000000,4.50891,4.53717,4.50518,4.53013,355393.986939,0
+FTF.US,D,20100311,000000,4.51548,4.56331,4.51548,4.53717,706634.6752609,0
+FTF.US,D,20100312,000000,4.53717,4.55673,4.52614,4.54422,284459.96167442,0
+FTF.US,D,20100315,000000,4.55051,4.58221,4.51853,4.55673,266665.5043526,0
+FTF.US,D,20100316,000000,4.55673,4.6281,4.53401,4.62429,523113.89410714,0
+FTF.US,D,20100317,000000,4.61754,4.63496,4.60707,4.62429,363516.11298787,0
+FTF.US,D,20100318,000000,4.62013,4.63783,4.60382,4.63227,398058.61213578,0
+FTF.US,D,20100319,000000,4.63227,4.65201,4.60039,4.60039,328796.69410666,0
+FTF.US,D,20100322,000000,4.60382,4.62429,4.58945,4.60382,311787.58779604,0
+FTF.US,D,20100323,000000,4.60039,4.62013,4.58945,4.61075,303238.265318,0
+FTF.US,D,20100324,000000,4.60382,4.6447,4.60382,4.63227,389376.59985774,0
+FTF.US,D,20100325,000000,4.63783,4.65201,4.6281,4.64747,291359.83127311,0
+FTF.US,D,20100326,000000,4.63496,4.66528,4.63227,4.66528,196978.547452,0
+FTF.US,D,20100329,000000,4.64164,4.65201,4.60707,4.65201,206225.83985351,0
+FTF.US,D,20100330,000000,4.65201,4.67658,4.60707,4.67297,589407.01270918,0
+FTF.US,D,20100331,000000,4.66203,4.67297,4.63783,4.66528,301135.72531679,0
+FTF.US,D,20100401,000000,4.67297,4.69437,4.61075,4.64164,334671.72378682,0
+FTF.US,D,20100405,000000,4.64164,4.67658,4.59676,4.59676,314085.38677123,0
+FTF.US,D,20100406,000000,4.59676,4.61754,4.58221,4.60707,225255.49897185,0
+FTF.US,D,20100407,000000,4.60039,4.60039,4.54097,4.55673,327343.57898009,0
+FTF.US,D,20100408,000000,4.53717,4.63783,4.53401,4.6281,193851.16753227,0
+FTF.US,D,20100409,000000,4.63496,4.68847,4.61075,4.66203,299280.22567485,0
+FTF.US,D,20100412,000000,4.66528,4.68847,4.65424,4.68057,214097.68920649,0
+FTF.US,D,20100413,000000,4.67297,4.71516,4.65424,4.68847,273958.04945689,0
+FTF.US,D,20100414,000000,4.70069,4.75269,4.67001,4.67001,389781.14193083,0
+FTF.US,D,20100415,000000,4.70448,4.71516,4.67001,4.70448,571587.74347353,0
+FTF.US,D,20100416,000000,4.69161,4.71516,4.67658,4.71516,441962.75424451,0
+FTF.US,D,20100419,000000,4.69437,4.74638,4.68437,4.72831,381756.10597951,0
+FTF.US,D,20100420,000000,4.74945,4.75269,4.72144,4.75269,359761.96254954,0
+FTF.US,D,20100421,000000,4.74268,4.77949,4.74268,4.77189,372471.05631787,0
+FTF.US,D,20100422,000000,4.76835,4.77652,4.76047,4.77652,360321.84877871,0
+FTF.US,D,20100423,000000,4.76742,4.78754,4.76742,4.78439,268238.36393279,0
+FTF.US,D,20100426,000000,4.77949,4.80627,4.77949,4.79653,239127.51635294,0
+FTF.US,D,20100427,000000,4.79226,4.80627,4.78226,4.78839,329511.92449186,0
+FTF.US,D,20100428,000000,4.76835,4.77949,4.75269,4.77949,306760.47830108,0
+FTF.US,D,20100429,000000,4.78226,4.80283,4.75696,4.80283,457359.08615703,0
+FTF.US,D,20100430,000000,4.79226,4.80914,4.79226,4.7996,249612.16810868,0
+FTF.US,D,20100503,000000,4.78597,4.80627,4.78597,4.80283,241602.23506143,0
+FTF.US,D,20100504,000000,4.78226,4.80283,4.77652,4.79653,236100.46286735,0
+FTF.US,D,20100505,000000,4.78226,4.79653,4.63783,4.63783,331178.63783303,0
+FTF.US,D,20100506,000000,4.55051,4.58945,2.98661,4.23423,898608.76757403,0
+FTF.US,D,20100507,000000,4.24878,4.38885,4.16795,4.35808,370359.88608575,0
+FTF.US,D,20100510,000000,4.56026,4.56026,4.40664,4.52272,547153.40225867,0
+FTF.US,D,20100511,000000,4.50891,4.63783,4.44195,4.63783,435801.84816601,0
+FTF.US,D,20100512,000000,4.65424,4.7119,4.56618,4.70811,290156.99284244,0
+FTF.US,D,20100513,000000,4.67297,4.73907,4.58527,4.67001,466133.87341714,0
+FTF.US,D,20100514,000000,4.65201,4.69753,4.58221,4.66528,560974.71703329,0
+FTF.US,D,20100517,000000,4.65424,4.67297,4.50175,4.58527,195705.58839534,0
+FTF.US,D,20100518,000000,4.59336,4.62013,4.52272,4.54422,169957.29452707,0
+FTF.US,D,20100519,000000,4.53717,4.54097,4.22774,4.26296,2008759.5972314,0
+FTF.US,D,20100520,000000,4.12958,4.18936,4.00675,4.11233,1485176.4343196,0
+FTF.US,D,20100521,000000,4.01046,4.17175,4.01046,4.17175,517339.19086108,0
+FTF.US,D,20100524,000000,4.08769,4.16129,4.08769,4.14737,559652.13414896,0
+FTF.US,D,20100525,000000,4.10186,4.11576,3.98959,4.09499,720588.67983548,0
+FTF.US,D,20100526,000000,4.09499,4.19937,4.09499,4.1405,521884.08620492,0
+FTF.US,D,20100527,000000,4.19937,4.25574,4.18566,4.25574,216981.2651035,0
+FTF.US,D,20100528,000000,4.24527,4.28039,4.23758,4.24527,199659.31292305,0
+FTF.US,D,20100601,000000,4.22461,4.23758,4.19308,4.22461,445794.57676087,0
+FTF.US,D,20100602,000000,4.23758,4.25934,4.22126,4.24878,151099.16124773,0
+FTF.US,D,20100603,000000,4.2662,4.28039,4.24527,4.28039,225787.33695062,0
+FTF.US,D,20100604,000000,4.24527,4.2662,4.22126,4.25241,286907.71091137,0
+FTF.US,D,20100607,000000,4.22774,4.2662,4.22126,4.231,138797.84588908,0
+FTF.US,D,20100608,000000,4.22774,4.26296,4.22126,4.26296,159753.12527534,0
+FTF.US,D,20100609,000000,4.27,4.28743,4.25934,4.28365,260439.8715424,0
+FTF.US,D,20100610,000000,4.29484,4.31573,4.23423,4.31573,194402.42353056,0
+FTF.US,D,20100611,000000,4.2981,4.31573,4.27594,4.28743,94141.794913825,0
+FTF.US,D,20100614,000000,4.30867,4.35419,4.29484,4.33267,131709.18998962,0
+FTF.US,D,20100615,000000,4.35808,4.37152,4.32942,4.33267,268573.86415875,0
+FTF.US,D,20100616,000000,4.32572,4.36503,4.31573,4.33667,141496.95060076,0
+FTF.US,D,20100617,000000,4.33667,4.35808,4.32942,4.32942,185568.30343304,0
+FTF.US,D,20100618,000000,4.34389,4.38885,4.33267,4.37152,228939.52878417,0
+FTF.US,D,20100621,000000,4.39607,4.40664,4.3614,4.38885,121672.23146144,0
+FTF.US,D,20100622,000000,4.39607,4.39607,4.30497,4.32572,167166.49361215,0
+FTF.US,D,20100623,000000,4.31888,4.35065,4.30497,4.33267,134400.74324928,0
+FTF.US,D,20100624,000000,4.32239,4.34389,4.29484,4.30497,134926.10855486,0
+FTF.US,D,20100625,000000,4.30497,4.3614,4.30201,4.33267,126512.71221336,0
+FTF.US,D,20100628,000000,4.30867,4.32572,4.29484,4.31163,109457.21841172,0
+FTF.US,D,20100629,000000,4.28039,4.30867,4.24878,4.27594,200477.02730013,0
+FTF.US,D,20100630,000000,4.25499,4.28345,4.25499,4.2626,220514.26587519,0
+FTF.US,D,20100701,000000,4.25574,4.27,4.231,4.25934,149184.32876841,0
+FTF.US,D,20100702,000000,4.24527,4.26296,4.24527,4.24878,108286.74334691,0
+FTF.US,D,20100706,000000,4.29484,4.29484,4.19937,4.21773,181983.521276,0
+FTF.US,D,20100707,000000,4.21068,4.26296,4.21068,4.24527,143897.23356778,0
+FTF.US,D,20100708,000000,4.25934,4.29484,4.25574,4.29484,182491.6261198,0
+FTF.US,D,20100709,000000,4.29088,4.30497,4.26296,4.2981,250203.33892482,0
+FTF.US,D,20100712,000000,4.29088,4.32239,4.2662,4.32239,157331.26673109,0
+FTF.US,D,20100713,000000,4.34389,4.3614,4.31888,4.3614,172146.13683723,0
+FTF.US,D,20100714,000000,4.35065,4.35419,4.32239,4.32572,136447.1867497,0
+FTF.US,D,20100715,000000,4.33667,4.35419,4.2981,4.35419,224397.86977689,0
+FTF.US,D,20100716,000000,4.33667,4.36503,4.31573,4.32942,165503.01660759,0
+FTF.US,D,20100719,000000,4.34389,4.36503,4.32572,4.35419,143814.16759544,0
+FTF.US,D,20100720,000000,4.33963,4.38237,4.33667,4.38237,117399.18839071,0
+FTF.US,D,20100721,000000,4.39257,4.40664,4.37855,4.40664,192125.12135374,0
+FTF.US,D,20100722,000000,4.41991,4.47255,4.41991,4.42427,273269.78854322,0
+FTF.US,D,20100723,000000,4.42427,4.4833,4.3681,4.43807,428238.52956744,0
+FTF.US,D,20100726,000000,4.45326,4.4797,4.44883,4.46987,135265.92389625,0
+FTF.US,D,20100727,000000,4.46635,4.4797,4.44883,4.47609,138597.19302082,0
+FTF.US,D,20100728,000000,4.44883,4.47609,4.43466,4.46635,207510.66547765,0
+FTF.US,D,20100729,000000,4.46635,4.49768,4.44568,4.44568,121043.30338513,0
+FTF.US,D,20100730,000000,4.43103,4.4833,4.43103,4.47255,166192.35630014,0
+FTF.US,D,20100802,000000,4.4833,4.50891,4.46014,4.50175,138837.76070696,0
+FTF.US,D,20100803,000000,4.49768,4.50891,4.46014,4.50891,153442.26893509,0
+FTF.US,D,20100804,000000,4.49768,4.50891,4.46635,4.49472,135145.10066375,0
+FTF.US,D,20100805,000000,4.49768,4.51548,4.4797,4.50891,114104.59774742,0
+FTF.US,D,20100806,000000,4.49768,4.50891,4.46635,4.4833,222858.4523414,0
+FTF.US,D,20100809,000000,4.4797,4.51853,4.46987,4.51853,131738.31701889,0
+FTF.US,D,20100810,000000,4.50518,4.52272,4.48684,4.52272,120782.23890064,0
+FTF.US,D,20100811,000000,4.50175,4.51205,4.46014,4.49768,128977.72191208,0
+FTF.US,D,20100812,000000,4.47255,4.51853,4.47255,4.50518,120173.8076227,0
+FTF.US,D,20100813,000000,4.50175,4.51548,4.46635,4.46635,155721.7286696,0
+FTF.US,D,20100816,000000,4.47609,4.51205,4.46635,4.46987,190771.25388245,0
+FTF.US,D,20100817,000000,4.4797,4.49768,4.44883,4.47255,242176.14541579,0
+FTF.US,D,20100818,000000,4.4797,4.50175,4.46319,4.50175,286373.71537487,0
+FTF.US,D,20100819,000000,4.48684,4.49472,4.28743,4.41991,434799.66260359,0
+FTF.US,D,20100820,000000,4.41304,4.49472,4.41054,4.49472,168889.30345412,0
+FTF.US,D,20100823,000000,4.53013,4.55377,4.52614,4.55377,209046.84657655,0
+FTF.US,D,20100824,000000,4.54671,4.59676,4.49472,4.59676,563313.50960519,0
+FTF.US,D,20100825,000000,4.58221,4.614,4.55377,4.614,285415.75974578,0
+FTF.US,D,20100826,000000,4.62013,4.62013,4.58527,4.61754,249033.94263887,0
+FTF.US,D,20100827,000000,4.60382,4.60382,4.54097,4.59676,168142.78848189,0
+FTF.US,D,20100830,000000,4.60039,4.62429,4.57461,4.57824,249662.87071518,0
+FTF.US,D,20100831,000000,4.57248,4.60929,4.562,4.60929,178720.21521971,0
+FTF.US,D,20100901,000000,4.614,4.66528,4.52272,4.58945,484223.91614705,0
+FTF.US,D,20100902,000000,4.57027,4.62013,4.56331,4.58945,257950.04992987,0
+FTF.US,D,20100903,000000,4.59336,4.65803,4.58221,4.65803,158137.11454069,0
+FTF.US,D,20100907,000000,4.65201,4.66528,4.60039,4.66203,248960.58567629,0
+FTF.US,D,20100908,000000,4.67297,4.70069,4.62429,4.66203,205506.29435282,0
+FTF.US,D,20100909,000000,4.67001,4.69753,4.66528,4.68437,143666.37489142,0
+FTF.US,D,20100910,000000,4.67658,4.72526,4.67297,4.68847,187929.75036105,0
+FTF.US,D,20100913,000000,4.70811,4.70811,4.67001,4.69753,221011.58293038,0
+FTF.US,D,20100914,000000,4.69161,4.72526,4.65424,4.65803,203341.18517764,0
+FTF.US,D,20100915,000000,4.66528,4.66528,4.59676,4.62429,250680.15918165,0
+FTF.US,D,20100916,000000,4.60039,4.65424,4.60039,4.65201,381651.46442996,0
+FTF.US,D,20100917,000000,4.65201,4.65803,4.60382,4.60382,135197.96082797,0
+FTF.US,D,20100920,000000,4.60382,4.63227,4.60382,4.6281,145809.90848936,0
+FTF.US,D,20100921,000000,4.63227,4.65424,4.63227,4.65424,142854.05440863,0
+FTF.US,D,20100922,000000,4.67001,4.68057,4.65424,4.68057,221010.50415151,0
+FTF.US,D,20100923,000000,4.65424,4.70811,4.65424,4.68847,226550.03360574,0
+FTF.US,D,20100924,000000,4.69437,4.69753,4.66528,4.68437,188765.80397878,0
+FTF.US,D,20100927,000000,4.69753,4.70069,4.64747,4.69161,187039.75780025,0
+FTF.US,D,20100928,000000,4.67658,4.67658,4.63227,4.66203,204114.66962139,0
+FTF.US,D,20100929,000000,4.6447,4.69161,4.6281,4.69161,239793.12291055,0
+FTF.US,D,20100930,000000,4.67658,4.69161,4.64433,4.68057,210487.01635678,0
+FTF.US,D,20101001,000000,4.68847,4.69753,4.65803,4.69753,102217.53347164,0
+FTF.US,D,20101004,000000,4.68437,4.70448,4.67297,4.69753,222310.43267972,0
+FTF.US,D,20101005,000000,4.69753,4.70811,4.66203,4.66203,120315.12765356,0
+FTF.US,D,20101006,000000,4.64747,4.67658,4.614,4.66203,122239.66914264,0
+FTF.US,D,20101007,000000,4.65201,4.69753,4.63496,4.66203,146124.91191695,0
+FTF.US,D,20101008,000000,4.66203,4.7322,4.66203,4.7119,238362.66214009,0
+FTF.US,D,20101011,000000,4.72144,4.74268,4.7119,4.7322,151649.33846713,0
+FTF.US,D,20101012,000000,4.72144,4.78597,4.7193,4.77652,426994.69754003,0
+FTF.US,D,20101013,000000,4.77652,4.81368,4.75269,4.78226,272076.6591223,0
+FTF.US,D,20101014,000000,4.76047,4.76473,4.73665,4.74638,222234.91815941,0
+FTF.US,D,20101015,000000,4.76047,4.76473,4.69753,4.70069,214335.02055603,0
+FTF.US,D,20101018,000000,4.70448,4.7322,4.69753,4.70069,204280.80156608,0
+FTF.US,D,20101019,000000,4.69753,4.72526,4.69753,4.69753,187648.18907817,0
+FTF.US,D,20101020,000000,4.71516,4.72831,4.70069,4.72831,182137.78665321,0
+FTF.US,D,20101021,000000,4.72144,4.78597,4.72144,4.78597,203924.80454176,0
+FTF.US,D,20101022,000000,4.76047,4.78597,4.75269,4.78226,165564.50700268,0
+FTF.US,D,20101025,000000,4.78597,4.80914,4.76047,4.80627,172305.79610874,0
+FTF.US,D,20101026,000000,4.79226,4.82712,4.79226,4.82396,241421.00021268,0
+FTF.US,D,20101027,000000,4.80283,4.80914,4.74638,4.77949,199334.60048571,0
+FTF.US,D,20101028,000000,4.77189,4.78226,4.73665,4.76047,119425.13509275,0
+FTF.US,D,20101029,000000,4.75604,4.75604,4.70865,4.72673,144665.32411724,0
+FTF.US,D,20101101,000000,4.74268,4.76047,4.70448,4.7322,114456.2796563,0
+FTF.US,D,20101102,000000,4.73907,4.73907,4.69753,4.70811,122693.83504336,0
+FTF.US,D,20101103,000000,4.7119,4.72526,4.69437,4.71516,106430.16492612,0
+FTF.US,D,20101104,000000,4.72144,4.76835,4.71516,4.72526,247385.56853838,0
+FTF.US,D,20101105,000000,4.73665,4.75696,4.72831,4.75269,107779.71728196,0
+FTF.US,D,20101108,000000,4.75696,4.75696,4.72831,4.72831,226358.0109684,0
+FTF.US,D,20101109,000000,4.73665,4.76473,4.70448,4.75269,187650.3466359,0
+FTF.US,D,20101110,000000,4.73665,4.74945,4.64164,4.68847,308529.67563408,0
+FTF.US,D,20101111,000000,4.67658,4.7322,4.65201,4.66203,239909.63102761,0
+FTF.US,D,20101112,000000,4.63227,4.66203,4.58945,4.59336,282407.04550083,0
+FTF.US,D,20101115,000000,4.61075,4.67001,4.37855,4.49768,821491.18187485,0
+FTF.US,D,20101116,000000,4.46635,4.50175,4.39607,4.46319,419201.59904394,0
+FTF.US,D,20101117,000000,4.50891,4.7119,4.42769,4.56026,216138.73881259,0
+FTF.US,D,20101118,000000,4.60382,4.6447,4.58527,4.6447,319712.29731326,0
+FTF.US,D,20101119,000000,4.67297,4.70811,4.63783,4.70069,370067.53701427,0
+FTF.US,D,20101122,000000,4.69161,4.72144,4.68057,4.70448,203204.18026221,0
+FTF.US,D,20101123,000000,4.66203,4.70448,4.64164,4.69161,402000.47009599,0
+FTF.US,D,20101124,000000,4.68057,4.72831,4.68057,4.72526,258212.19319323,0
+FTF.US,D,20101126,000000,4.66203,4.70069,4.66203,4.69753,115522.11317156,0
+FTF.US,D,20101129,000000,4.67297,4.70811,4.67297,4.69753,165296.96984503,0
+FTF.US,D,20101130,000000,4.70504,4.72914,4.66203,4.69753,167783.55512099,0
+FTF.US,D,20101201,000000,4.71516,4.7322,4.68437,4.7193,154906.17185025,0
+FTF.US,D,20101202,000000,4.71516,4.72526,4.69161,4.71516,125199.8383388,0
+FTF.US,D,20101203,000000,4.73665,4.75269,4.67658,4.68437,125304.47988838,0
+FTF.US,D,20101206,000000,4.67001,4.70448,4.61754,4.65424,138065.35504206,0
+FTF.US,D,20101207,000000,4.70448,4.70811,4.58527,4.63227,181451.68329724,0
+FTF.US,D,20101208,000000,4.59336,4.614,4.54671,4.56331,224641.67379961,0
+FTF.US,D,20101209,000000,4.56331,4.60707,4.47255,4.51205,215319.94565668,0
+FTF.US,D,20101210,000000,4.51205,4.51205,4.42769,4.46014,283062.94304867,0
+FTF.US,D,20101213,000000,4.46635,4.49026,4.38885,4.40664,219953.30086718,0
+FTF.US,D,20101214,000000,4.39942,4.43466,4.33267,4.41739,316763.99468454,0
+FTF.US,D,20101215,000000,4.43466,4.44568,4.39942,4.43807,271011.90438592,0
+FTF.US,D,20101216,000000,4.45326,4.50891,4.43103,4.47609,306586.79490438,0
+FTF.US,D,20101217,000000,4.46014,4.54422,4.46014,4.52614,181263.97577533,0
+FTF.US,D,20101220,000000,4.52614,4.56618,4.51548,4.54422,279379.99201524,0
+FTF.US,D,20101221,000000,4.53401,4.55673,4.52272,4.54422,204321.79516281,0
+FTF.US,D,20101222,000000,4.52614,4.62013,4.49768,4.62013,217798.97948058,0
+FTF.US,D,20101223,000000,4.61754,4.65424,4.59676,4.61754,90745.799057559,0
+FTF.US,D,20101227,000000,4.65424,4.68847,4.62013,4.68057,129641.17091196,0
+FTF.US,D,20101228,000000,4.69437,4.69437,4.59676,4.67658,173846.29232307,0
+FTF.US,D,20101229,000000,4.64906,4.64906,4.55265,4.61449,187165.97492705,0
+FTF.US,D,20101230,000000,4.57767,4.61123,4.52049,4.59715,226801.3890805,0
+FTF.US,D,20101231,000000,4.58008,4.61449,4.56089,4.59234,114649.38107251,0
+FTF.US,D,20110103,000000,4.58945,4.6447,4.57824,4.60039,181683.62075249,0
+FTF.US,D,20110104,000000,4.59336,4.62013,4.57027,4.61075,191846.79640746,0
+FTF.US,D,20110105,000000,4.55673,4.60707,4.54422,4.59676,167388.72205763,0
+FTF.US,D,20110106,000000,4.59676,4.614,4.57824,4.614,116597.65569657,0
+FTF.US,D,20110107,000000,4.61075,4.61754,4.58221,4.60039,104085.9784599,0
+FTF.US,D,20110110,000000,4.60382,4.61075,4.58945,4.60382,130507.43033782,0
+FTF.US,D,20110111,000000,4.63496,4.64164,4.60707,4.61754,134606.79001184,0
+FTF.US,D,20110112,000000,4.61075,4.61075,4.55673,4.60039,212123.52388979,0
+FTF.US,D,20110113,000000,4.58221,4.60707,4.57027,4.60707,150546.82647058,0
+FTF.US,D,20110114,000000,4.60707,4.62013,4.53401,4.55051,183534.80527897,0
+FTF.US,D,20110118,000000,4.57027,4.66528,4.51205,4.59336,297789.35328817,0
+FTF.US,D,20110119,000000,4.58221,4.61075,4.53013,4.55051,180088.1068162,0
+FTF.US,D,20110120,000000,4.56618,4.56618,4.50175,4.51205,220300.66766059,0
+FTF.US,D,20110121,000000,4.54422,4.57461,4.51548,4.51853,266195.15676896,0
+FTF.US,D,20110124,000000,4.50175,4.55377,4.50175,4.55377,255377.16234499,0
+FTF.US,D,20110125,000000,4.55673,4.59336,4.55673,4.56331,226468.04641228,0
+FTF.US,D,20110126,000000,4.58221,4.60382,4.56026,4.60382,189186.5277348,0
+FTF.US,D,20110127,000000,4.59336,4.614,4.56331,4.59336,318102.75925178,0
+FTF.US,D,20110128,000000,4.614,4.62429,4.45326,4.60039,372738.59347554,0
+FTF.US,D,20110131,000000,4.60335,4.64015,4.58415,4.62893,172035.02261448,0
+FTF.US,D,20110201,000000,4.62429,4.64164,4.614,4.63783,134704.95888822,0
+FTF.US,D,20110202,000000,4.6447,4.65201,4.6281,4.63783,165821.25637175,0
+FTF.US,D,20110203,000000,4.63227,4.67001,4.63227,4.66203,172608.93296884,0
+FTF.US,D,20110204,000000,4.67001,4.68057,4.62429,4.6447,130512.82423211,0
+FTF.US,D,20110207,000000,4.65424,4.65803,4.62429,4.65201,115692.56023166,0
+FTF.US,D,20110208,000000,4.65803,4.66203,4.6281,4.66203,238985.11754322,0
+FTF.US,D,20110209,000000,4.65201,4.65201,4.61075,4.64164,161885.87108469,0
+FTF.US,D,20110210,000000,4.64164,4.64747,4.61754,4.63783,109743.09481004,0
+FTF.US,D,20110211,000000,4.64164,4.7322,4.64164,4.71516,435212.83490759,0
+FTF.US,D,20110214,000000,4.72831,4.72831,4.59676,4.63783,612381.76612432,0
+FTF.US,D,20110215,000000,4.60707,4.6447,4.60039,4.63783,227997.754838,0
+FTF.US,D,20110216,000000,4.64747,4.65424,4.6281,4.64747,139393.33182067,0
+FTF.US,D,20110218,000000,4.65201,4.65424,4.62429,4.63783,125876.23268501,0
+FTF.US,D,20110222,000000,4.58221,4.63227,4.57027,4.614,271169.40609971,0
+FTF.US,D,20110223,000000,4.58527,4.65201,4.57461,4.59336,218612.37874222,0
+FTF.US,D,20110224,000000,4.58221,4.60382,4.55377,4.58527,170617.50719035,0
+FTF.US,D,20110225,000000,4.55673,4.62013,4.55673,4.59336,177681.351176,0
+FTF.US,D,20110228,000000,4.61449,4.61449,4.56998,4.61123,302167.03790846,0
+FTF.US,D,20110301,000000,4.63164,4.6372,4.56563,4.60335,191195.21397506,0
+FTF.US,D,20110302,000000,4.58473,4.61707,4.58473,4.61707,177337.22071916,0
+FTF.US,D,20110303,000000,4.6345,4.69161,4.59288,4.64433,317214.92424868,0
+FTF.US,D,20110304,000000,4.65424,4.65424,4.61075,4.62429,209798.75544309,0
+FTF.US,D,20110307,000000,4.64164,4.65201,4.614,4.63496,140017.94478154,0
+FTF.US,D,20110308,000000,4.63496,4.64164,4.61075,4.6281,134896.9815256,0
+FTF.US,D,20110309,000000,4.50518,4.65803,4.50518,4.6281,109877.94216773,0
+FTF.US,D,20110310,000000,4.64099,4.64712,4.60001,4.62013,170231.3043579,0
+FTF.US,D,20110311,000000,4.62765,4.64712,4.61707,4.62765,79094.987352455,0
+FTF.US,D,20110314,000000,4.63783,4.63783,4.614,4.62013,65507.767590808,0
+FTF.US,D,20110315,000000,4.59676,4.61754,4.56331,4.61075,260355.72679121,0
+FTF.US,D,20110316,000000,4.61075,4.63783,4.57027,4.60039,176728.78944123,0
+FTF.US,D,20110317,000000,4.61604,4.63404,4.5762,4.59176,132503.17123174,0
+FTF.US,D,20110318,000000,4.60001,4.62013,4.58473,4.61021,122967.8448742,0
+FTF.US,D,20110321,000000,4.62013,4.65803,4.614,4.65803,179980.22893005,0
+FTF.US,D,20110322,000000,4.65201,4.68847,4.6345,4.68847,201571.98784463,0
+FTF.US,D,20110323,000000,4.68847,4.70811,4.66528,4.70811,165310.99397022,0
+FTF.US,D,20110324,000000,4.70448,4.73293,4.68847,4.68847,173056.62619638,0
+FTF.US,D,20110325,000000,4.70811,4.72202,4.68847,4.70448,172219.4937998,0
+FTF.US,D,20110328,000000,4.72202,4.74712,4.66203,4.67297,204620.61690747,0
+FTF.US,D,20110329,000000,4.68847,4.69753,4.65201,4.65803,168309.99920542,0
+FTF.US,D,20110330,000000,4.65803,4.67297,4.63164,4.63164,158891.18096494,0
+FTF.US,D,20110331,000000,4.63311,4.65378,4.62134,4.63311,220444.14524918,0
+FTF.US,D,20110401,000000,4.65201,4.68437,4.6372,4.68437,124008.86647563,0
+FTF.US,D,20110404,000000,4.69437,4.70811,4.67658,4.70811,163732.74049574,0
+FTF.US,D,20110405,000000,4.71988,4.7233,4.69549,4.69549,167196.69942026,0
+FTF.US,D,20110406,000000,4.71969,4.73293,4.66203,4.68847,139606.93003526,0
+FTF.US,D,20110407,000000,4.70579,4.73443,4.67047,4.70579,140545.46764485,0
+FTF.US,D,20110408,000000,4.7233,4.73006,4.642,4.64814,170743.72431715,0
+FTF.US,D,20110411,000000,4.6372,4.64099,4.60335,4.61021,367173.17332863,0
+FTF.US,D,20110412,000000,4.562,4.62708,4.55812,4.62708,265149.82005207,0
+FTF.US,D,20110413,000000,4.62765,4.6345,4.58899,4.60335,246246.37806054,0
+FTF.US,D,20110414,000000,4.614,4.63164,4.60335,4.62765,171544.17823245,0
+FTF.US,D,20110415,000000,4.64517,4.64517,4.61449,4.6385,171811.71539012,0
+FTF.US,D,20110418,000000,4.6385,4.6777,4.61754,4.6777,182433.3720613,0
+FTF.US,D,20110419,000000,4.69299,4.70152,4.64517,4.70152,190126.14412322,0
+FTF.US,D,20110420,000000,4.73006,4.76307,4.65905,4.66278,335395.58440296,0
+FTF.US,D,20110421,000000,4.68187,4.70986,4.64517,4.70152,200674.4438318,0
+FTF.US,D,20110425,000000,4.71701,4.73703,4.69837,4.70986,354275.29325953,0
+FTF.US,D,20110426,000000,4.73443,4.73443,4.69549,4.70579,236547.07731605,0
+FTF.US,D,20110427,000000,4.7233,4.7271,4.66603,4.69837,165306.67885477,0
+FTF.US,D,20110428,000000,4.70986,4.70986,4.65905,4.6853,199396.09088083,0
+FTF.US,D,20110429,000000,4.69949,4.7068,4.67001,4.67732,208996.14397005,0
+FTF.US,D,20110502,000000,4.69837,4.71701,4.6853,4.71701,172301.48099329,0
+FTF.US,D,20110503,000000,4.69753,4.7625,4.69753,4.73999,187810.00590742,0
+FTF.US,D,20110504,000000,4.75492,4.7703,4.74044,4.76307,111214.54917726,0
+FTF.US,D,20110505,000000,4.74397,4.76984,4.72644,4.73999,158385.23367885,0
+FTF.US,D,20110506,000000,4.74814,4.79105,4.74814,4.78754,178836.72333675,0
+FTF.US,D,20110509,000000,4.79904,4.82657,4.78439,4.79904,140459.16533591,0
+FTF.US,D,20110510,000000,4.81591,4.87394,4.80859,4.85188,200647.47436026,0
+FTF.US,D,20110511,000000,4.86662,4.87013,4.79848,4.83361,154285.87400484,0
+FTF.US,D,20110512,000000,4.84714,4.86299,4.82898,4.86299,153514.5471188,0
+FTF.US,D,20110513,000000,4.87708,4.89544,4.85975,4.88357,212408.32150925,0
+FTF.US,D,20110516,000000,4.89144,4.90795,4.86299,4.90109,237416.57307846,0
+FTF.US,D,20110517,000000,4.92463,4.98683,4.8554,4.91121,369847.46612649,0
+FTF.US,D,20110518,000000,4.94412,4.9937,4.91806,4.9937,662876.16829847,0
+FTF.US,D,20110519,000000,5.01373,5.03579,4.98007,5.01688,336581.16237184,0
+FTF.US,D,20110520,000000,5.00454,5.052,4.99777,5.04459,575267.4581704,0
+FTF.US,D,20110523,000000,5.00687,5.02762,4.99037,5.00687,329438.56752929,0
+FTF.US,D,20110524,000000,5.02253,5.04069,5.00807,5.02253,424574.9965535,0
+FTF.US,D,20110525,000000,5.03644,5.03644,5.00454,5.01067,499464.9039035,0
+FTF.US,D,20110526,000000,5.03366,5.052,5.00807,5.01465,415368.69774875,0
+FTF.US,D,20110527,000000,5.04069,5.08409,5.01807,5.01807,261466.86901863,0
+FTF.US,D,20110531,000000,5.04912,5.05312,5.01465,5.04912,323372.59399061,0
+FTF.US,D,20110601,000000,5.03644,5.07657,5.00454,5.00807,354058.45870836,0
+FTF.US,D,20110602,000000,5.02634,5.03644,4.98785,5.01067,469906.36309611,0
+FTF.US,D,20110603,000000,5.00807,5.07045,4.96255,4.96663,343785.2476095,0
+FTF.US,D,20110606,000000,4.99777,5.03644,4.94865,4.96255,380443.23210498,0
+FTF.US,D,20110607,000000,4.98537,5.04126,4.96294,5.01104,299204.71115455,0
+FTF.US,D,20110608,000000,5.0343,5.05266,4.99519,5.00807,361047.86695256,0
+FTF.US,D,20110609,000000,5.02679,5.04126,5.00501,5.02679,308871.6485332,0
+FTF.US,D,20110610,000000,5.0457,5.04869,5.01104,5.01104,263773.29822471,0
+FTF.US,D,20110613,000000,5.03644,5.04459,4.98101,4.98785,389475.847513,0
+FTF.US,D,20110614,000000,5.02634,5.02901,4.98101,4.98101,268588.9670628,0
+FTF.US,D,20110615,000000,4.99463,5.03366,4.92529,4.99463,439927.09853271,0
+FTF.US,D,20110616,000000,5.0152,5.04636,4.95607,4.99519,354392.88015545,0
+FTF.US,D,20110617,000000,5.02994,5.0343,4.94466,4.95903,387549.14846623,0
+FTF.US,D,20110620,000000,4.98537,4.99835,4.96294,4.97673,255035.18944586,0
+FTF.US,D,20110621,000000,4.97673,5.04869,4.97673,5.00501,350194.27282617,0
+FTF.US,D,20110622,000000,5.02679,5.05673,4.98815,5.00807,350913.81832684,0
+FTF.US,D,20110623,000000,5.00501,5.0915,5.00501,5.08455,411984.56845994,0
+FTF.US,D,20110624,000000,5.09799,5.1423,5.05673,5.07083,331606.91304108,0
+FTF.US,D,20110627,000000,5.09799,5.21266,5.05266,5.12311,436514.9209935,0
+FTF.US,D,20110628,000000,5.17122,5.18253,5.0813,5.12774,462647.2601365,0
+FTF.US,D,20110629,000000,5.17122,5.38043,5.14488,5.26419,636840.91925303,0
+FTF.US,D,20110630,000000,5.26289,5.38618,5.16908,5.1852,1159556.7439602,0
+FTF.US,D,20110701,000000,5.21033,5.30155,5.2071,5.2071,381689.22169009,0
+FTF.US,D,20110705,000000,5.1944,5.33074,5.1944,5.27977,336398.84874424,0
+FTF.US,D,20110706,000000,5.26817,5.34836,5.17798,5.17798,329242.22977649,0
+FTF.US,D,20110707,000000,5.21423,5.29804,5.2071,5.259,265378.52117072,0
+FTF.US,D,20110708,000000,5.259,5.33389,5.25259,5.31648,389123.08682528,0
+FTF.US,D,20110711,000000,5.33159,5.38043,5.20524,5.20876,306494.01992227,0
+FTF.US,D,20110712,000000,5.25585,5.29451,5.2071,5.2071,236570.81045099,0
+FTF.US,D,20110713,000000,5.24314,5.24314,5.15675,5.17937,276181.41269062,0
+FTF.US,D,20110714,000000,5.21266,5.26817,5.1536,5.18612,186956.69182789,0
+FTF.US,D,20110715,000000,5.22191,5.29016,5.18012,5.2844,228905.00786058,0
+FTF.US,D,20110718,000000,5.30294,5.31378,5.24769,5.254,335279.07628591,0
+FTF.US,D,20110719,000000,5.30053,5.32463,5.21895,5.22803,259909.1123425,0
+FTF.US,D,20110720,000000,5.24168,5.30563,5.22933,5.27708,199286.05543694,0
+FTF.US,D,20110721,000000,5.28673,5.36543,5.21423,5.23323,230605.16334644,0
+FTF.US,D,20110722,000000,5.26289,5.34114,5.25259,5.27708,371216.43650184,0
+FTF.US,D,20110725,000000,5.31277,5.31277,5.13202,5.13202,272213.66403772,0
+FTF.US,D,20110726,000000,5.18893,5.20071,5.06092,5.12553,228146.62632089,0
+FTF.US,D,20110727,000000,5.18012,5.21423,5.06851,5.10928,320875.22092605,0
+FTF.US,D,20110728,000000,5.12904,5.23102,5.06136,5.17429,216357.73092151,0
+FTF.US,D,20110729,000000,5.18744,5.1944,5.06471,5.08917,143339.50489635,0
+FTF.US,D,20110801,000000,5.14285,5.1944,5.08873,5.10226,172586.27861275,0
+FTF.US,D,20110802,000000,5.08519,5.18893,5.06092,5.14006,126035.89195655,0
+FTF.US,D,20110803,000000,5.13202,5.23713,5.09845,5.165,182306.07615561,0
+FTF.US,D,20110804,000000,5.15174,5.19551,4.9329,4.94032,281247.35822462,0
+FTF.US,D,20110805,000000,4.94067,4.97377,4.51482,4.76419,687826.16580918,0
+FTF.US,D,20110808,000000,4.6853,4.71386,4.47117,4.54422,504102.57422946,0
+FTF.US,D,20110809,000000,4.58741,4.5914,4.32675,4.49676,622199.7325436,0
+FTF.US,D,20110810,000000,4.42427,4.48136,4.33388,4.43168,541327.99640612,0
+FTF.US,D,20110811,000000,4.40592,4.58295,4.38161,4.57146,502792.93669149,0
+FTF.US,D,20110812,000000,4.55812,4.72581,4.52272,4.7193,245676.78282162,0
+FTF.US,D,20110815,000000,4.71765,4.78635,4.64433,4.75648,319527.82612792,0
+FTF.US,D,20110816,000000,4.74156,4.77577,4.73081,4.76419,273822.12332035,0
+FTF.US,D,20110817,000000,4.76419,4.79283,4.73795,4.73795,187920.0413513,0
+FTF.US,D,20110818,000000,4.67353,4.69263,4.57954,4.62327,208363.97955717,0
+FTF.US,D,20110819,000000,4.58056,4.614,4.40182,4.55209,342757.1713544,0
+FTF.US,D,20110822,000000,4.62653,4.65201,4.49219,4.62653,388568.59449041,0
+FTF.US,D,20110823,000000,4.67353,4.69549,4.61245,4.67001,166389.77283181,0
+FTF.US,D,20110824,000000,4.63062,4.63404,4.5914,4.59445,175010.29471471,0
+FTF.US,D,20110825,000000,4.62327,4.63672,4.51482,4.6052,122208.38455565,0
+FTF.US,D,20110826,000000,4.51798,4.6559,4.51548,4.614,179354.53719031,0
+FTF.US,D,20110829,000000,4.66007,4.69123,4.5762,4.69123,185506.81303794,0
+FTF.US,D,20110830,000000,4.64544,4.70782,4.6281,4.67882,166763.03031792,0
+FTF.US,D,20110831,000000,4.71134,4.71478,4.62893,4.66203,198179.22832495,0
+FTF.US,D,20110901,000000,4.67882,4.80914,4.66722,4.79904,287123.46668368,0
+FTF.US,D,20110902,000000,4.74397,4.87893,4.68187,4.68187,417683.7571857,0
+FTF.US,D,20110906,000000,4.6357,4.78875,4.59234,4.78875,255030.87433042,0
+FTF.US,D,20110907,000000,4.80914,4.80914,4.7143,4.79105,275108.02772336,0
+FTF.US,D,20110908,000000,4.77141,4.8261,4.75093,4.80749,98627.35742029,0
+FTF.US,D,20110909,000000,4.76827,4.8008,4.70069,4.71254,240394.00273644,0
+FTF.US,D,20110912,000000,4.70337,4.79904,4.70021,4.76716,214017.85957073,0
+FTF.US,D,20110913,000000,4.77847,4.79904,4.73665,4.7625,120881.48655589,0
+FTF.US,D,20110914,000000,4.75435,4.8057,4.73665,4.77448,178671.67017093,0
+FTF.US,D,20110915,000000,4.79105,4.81693,4.74397,4.78134,228615.89512568,0
+FTF.US,D,20110916,000000,4.77577,4.82175,4.74091,4.77141,136874.38317887,0
+FTF.US,D,20110919,000000,4.78134,4.81953,4.78134,4.81953,183834.70580247,0
+FTF.US,D,20110920,000000,4.81118,4.82175,4.77141,4.78875,155242.75085506,0
+FTF.US,D,20110921,000000,4.81118,4.82175,4.76419,4.78875,168349.91402332,0
+FTF.US,D,20110922,000000,4.76827,4.80442,4.75937,4.78226,156143.53120449,0
+FTF.US,D,20110923,000000,4.78226,4.78226,4.69753,4.69753,212128.91778411,0
+FTF.US,D,20110926,000000,4.73006,4.80749,4.70069,4.78226,204003.55539865,0
+FTF.US,D,20110927,000000,4.80749,4.80749,4.73443,4.73703,191160.6930515,0
+FTF.US,D,20110928,000000,4.76827,4.81794,4.73703,4.77911,174027.52717183,0
+FTF.US,D,20110929,000000,4.80442,4.81118,4.74462,4.75604,110786.27396921,0
+FTF.US,D,20110930,000000,4.78754,4.80283,4.72914,4.75177,148914.63405302,0
+FTF.US,D,20111003,000000,4.76827,4.78875,4.62848,4.64951,205318.58683092,0
+FTF.US,D,20111004,000000,4.59676,4.61512,4.40387,4.42622,293623.10932471,0
+FTF.US,D,20111005,000000,4.46014,4.46014,4.35724,4.41119,454360.08092183,0
+FTF.US,D,20111006,000000,4.39719,4.43772,4.37855,4.43772,263109.84922482,0
+FTF.US,D,20111007,000000,4.45652,4.53429,4.41537,4.44883,235109.06509355,0
+FTF.US,D,20111010,000000,4.49676,4.59964,4.4706,4.59964,111103.43495451,0
+FTF.US,D,20111011,000000,4.61754,4.61754,4.49676,4.55812,197191.06688775,0
+FTF.US,D,20111012,000000,4.53401,4.5762,4.50056,4.56869,276711.09311167,0
+FTF.US,D,20111013,000000,4.39784,4.55524,4.39784,4.53401,201856.78546409,0
+FTF.US,D,20111014,000000,4.5774,4.60039,4.54477,4.58473,151303.05045256,0
+FTF.US,D,20111017,000000,4.55524,4.58415,4.50056,4.53401,126754.35867836,0
+FTF.US,D,20111018,000000,4.54773,4.5762,4.50056,4.53013,133621.86491121,0
+FTF.US,D,20111019,000000,4.55163,4.562,4.49676,4.49676,221971.69611719,0
+FTF.US,D,20111020,000000,4.54821,4.55858,4.49676,4.51798,138397.61893144,0
+FTF.US,D,20111021,000000,4.55209,4.59336,4.53429,4.58899,183614.63491472,0
+FTF.US,D,20111024,000000,4.60382,4.67658,4.57276,4.67658,153476.78985865,0
+FTF.US,D,20111025,000000,4.69651,4.69651,4.60836,4.62986,171533.39044384,0
+FTF.US,D,20111026,000000,4.61123,4.66203,4.61123,4.66203,127769.4895871,0
+FTF.US,D,20111027,000000,4.76168,4.76168,4.69549,4.74638,161284.99125878,0
+FTF.US,D,20111028,000000,4.75768,4.75768,4.71051,4.74268,155087.40669901,0
+FTF.US,D,20111031,000000,4.75435,4.76789,4.74324,4.75853,56458.970499844,0
+FTF.US,D,20111101,000000,4.75492,4.76307,4.68233,4.74397,168957.26652238,0
+FTF.US,D,20111102,000000,4.76668,4.77419,4.66203,4.68131,118068.03128488,0
+FTF.US,D,20111103,000000,4.71478,4.71478,4.67408,4.70754,83987.249489738,0
+FTF.US,D,20111104,000000,4.69041,4.69041,4.64619,4.6509,107232.77639913,0
+FTF.US,D,20111107,000000,4.66528,4.6853,4.64015,4.66203,206823.48334284,0
+FTF.US,D,20111108,000000,4.68131,4.69263,4.64663,4.66528,147195.06054765,0
+FTF.US,D,20111109,000000,4.64368,4.67806,4.63358,4.66603,201391.83177475,0
+FTF.US,D,20111110,000000,4.67806,4.67806,4.62986,4.63618,210929.31569002,0
+FTF.US,D,20111111,000000,4.64053,4.67408,4.63358,4.63358,159048.68267873,0
+FTF.US,D,20111114,000000,4.63618,4.64368,4.62189,4.64015,151971.89334673,0
+FTF.US,D,20111115,000000,4.64368,4.66203,4.60382,4.64368,247249.6424018,0
+FTF.US,D,20111116,000000,4.61123,4.66528,4.60762,4.63358,243416.7411066,0
+FTF.US,D,20111117,000000,4.64015,4.68965,4.61123,4.64368,280355.2081061,0
+FTF.US,D,20111118,000000,4.65201,4.68233,4.64368,4.65201,108190.73202823,0
+FTF.US,D,20111121,000000,4.65201,4.6625,4.61162,4.6625,212863.56618884,0
+FTF.US,D,20111122,000000,4.6625,4.67408,4.64053,4.66603,154966.58346651,0
+FTF.US,D,20111123,000000,4.6625,4.69095,4.61884,4.67047,194500.59240696,0
+FTF.US,D,20111125,000000,4.64368,4.7119,4.64368,4.7119,63025.497430305,0
+FTF.US,D,20111128,000000,4.74777,4.80442,4.74777,4.78839,265670.87024222,0
+FTF.US,D,20111129,000000,4.82211,4.84382,4.69095,4.82211,359444.80156423,0
+FTF.US,D,20111130,000000,4.88043,5.07369,4.83036,4.87013,241008.90668755,0
+FTF.US,D,20111201,000000,4.90749,4.90749,4.7753,4.81843,196265.47462451,0
+FTF.US,D,20111202,000000,4.84771,4.84771,4.74397,4.7753,209387.74069681,0
+FTF.US,D,20111205,000000,4.82211,4.82211,4.72581,4.79283,261935.05904456,0
+FTF.US,D,20111206,000000,4.81118,4.81118,4.70579,4.79718,237350.76756792,0
+FTF.US,D,20111207,000000,4.78226,4.78875,4.71876,4.75093,160324.87807199,0
+FTF.US,D,20111208,000000,4.75899,4.76789,4.72581,4.74397,103232.66438039,0
+FTF.US,D,20111209,000000,4.73665,4.80496,4.73665,4.75899,145062.31473829,0
+FTF.US,D,20111212,000000,4.75093,4.7753,4.74397,4.76307,131476.17375551,0
+FTF.US,D,20111213,000000,4.77911,4.79718,4.76789,4.76789,118025.95890928,0
+FTF.US,D,20111214,000000,4.76789,4.76789,4.7119,4.73665,300989.0113916,0
+FTF.US,D,20111215,000000,4.76789,4.77911,4.72914,4.74397,135010.25330608,0
+FTF.US,D,20111216,000000,4.73351,4.78226,4.71478,4.71478,164033.71979812,0
+FTF.US,D,20111219,000000,4.7193,4.75093,4.71478,4.73351,104928.50475081,0
+FTF.US,D,20111220,000000,4.73351,4.75899,4.72858,4.73351,145541.29255285,0
+FTF.US,D,20111221,000000,4.73665,4.89082,4.73665,4.84854,361221.55034927,0
+FTF.US,D,20111222,000000,4.80496,4.89516,4.80496,4.89516,222593.07274145,0
+FTF.US,D,20111223,000000,4.89082,4.91175,4.87542,4.90833,189170.34605187,0
+FTF.US,D,20111227,000000,4.89516,4.92261,4.86152,4.89516,246428.69168815,0
+FTF.US,D,20111228,000000,4.95032,4.95032,4.90109,4.91175,225244.71118324,0
+FTF.US,D,20111229,000000,4.89516,4.92261,4.86857,4.86857,130892.55439138,0
+FTF.US,D,20111230,000000,4.89295,4.91065,4.85827,4.90694,104489.44175414,0
+FTF.US,D,20120103,000000,4.95032,4.96543,4.86466,4.86466,120582.66481124,0
+FTF.US,D,20120104,000000,4.87542,4.89082,4.86152,4.89082,130549.50271341,0
+FTF.US,D,20120105,000000,4.87542,4.8985,4.86152,4.86152,246443.79459221,0
+FTF.US,D,20120106,000000,4.86152,4.88255,4.81868,4.85697,324831.10301146,0
+FTF.US,D,20120109,000000,4.87245,4.87245,4.80496,4.81544,527773.14001031,0
+FTF.US,D,20120110,000000,4.82954,4.85289,4.82954,4.82954,263324.52621828,0
+FTF.US,D,20120111,000000,4.81868,4.85262,4.8008,4.81509,291473.10305358,0
+FTF.US,D,20120112,000000,4.81509,4.83992,4.8008,4.83361,198513.64977205,0
+FTF.US,D,20120113,000000,4.83648,4.85262,4.80749,4.82657,171287.4288634,0
+FTF.US,D,20120117,000000,4.84771,4.86429,4.81006,4.84771,345198.44791818,0
+FTF.US,D,20120118,000000,4.83992,4.85697,4.82211,4.82898,220818.48151416,0
+FTF.US,D,20120119,000000,4.82898,4.87893,4.82657,4.87893,204701.5253221,0
+FTF.US,D,20120120,000000,4.89082,4.91175,4.84854,4.90869,259221.93020767,0
+FTF.US,D,20120123,000000,4.92696,4.95829,4.92261,4.95829,187107.72086851,0
+FTF.US,D,20120124,000000,4.95829,5.02809,4.95544,5.02059,333903.63323739,0
+FTF.US,D,20120125,000000,5.02567,5.06063,4.96617,5.05266,208103.99385153,0
+FTF.US,D,20120126,000000,5.05266,5.06471,5.01688,5.06063,179159.27821638,0
+FTF.US,D,20120127,000000,5.06804,5.12256,5.05673,5.08519,222218.73647649,0
+FTF.US,D,20120130,000000,5.08519,5.10337,5.04459,5.09928,198836.20465166,0
+FTF.US,D,20120131,000000,5.09928,5.10392,4.99073,4.99777,229413.1127044,0
+FTF.US,D,20120201,000000,5.00909,5.04069,4.98537,5.00297,197298.94477392,0
+FTF.US,D,20120202,000000,5.01688,5.04069,5.00297,5.00297,185091.48317622,0
+FTF.US,D,20120203,000000,5.00687,5.04126,5.00297,5.00297,290076.08442783,0
+FTF.US,D,20120206,000000,5.00297,5.01688,4.97673,4.99268,243015.4353701,0
+FTF.US,D,20120207,000000,4.99611,5.033,4.98537,5.033,184368.70133895,0
+FTF.US,D,20120208,000000,5.04126,5.08343,5.02567,5.03644,301564.00052482,0
+FTF.US,D,20120209,000000,5.0572,5.07537,5.03644,5.03644,316866.47867639,0
+FTF.US,D,20120210,000000,5.05312,5.05312,4.99611,4.99964,300456.09463398,0
+FTF.US,D,20120213,000000,5.02809,5.04801,4.99268,4.99611,321731.77134214,0
+FTF.US,D,20120214,000000,5.00909,5.04069,4.98537,5.03605,246700.54396126,0
+FTF.US,D,20120215,000000,5.06517,5.0789,5.04126,5.0789,250108.40638502,0
+FTF.US,D,20120216,000000,5.07426,5.18049,5.07426,5.14536,359592.59426828,0
+FTF.US,D,20120217,000000,5.17001,5.19319,5.14656,5.16641,237699.21314023,0
+FTF.US,D,20120221,000000,5.17429,5.19319,5.15546,5.15546,224663.24937685,0
+FTF.US,D,20120222,000000,5.14285,5.18903,5.13571,5.16641,227298.70613568,0
+FTF.US,D,20120223,000000,5.18612,5.18903,5.14285,5.17001,209730.79237481,0
+FTF.US,D,20120224,000000,5.18612,5.18903,5.12792,5.15128,302868.24416849,0
+FTF.US,D,20120227,000000,5.12792,5.16641,5.12792,5.14656,235192.1310659,0
+FTF.US,D,20120228,000000,5.17001,5.18197,5.15128,5.17845,182653.44294906,0
+FTF.US,D,20120229,000000,5.19551,5.19799,5.165,5.165,209992.93563816,0
+FTF.US,D,20120301,000000,5.17845,5.19319,5.14285,5.16335,244152.4682902,0
+FTF.US,D,20120302,000000,5.17001,5.17891,5.12792,5.12792,244604.47663321,0
+FTF.US,D,20120305,000000,5.13879,5.18903,5.13879,5.18903,190514.5045134,0
+FTF.US,D,20120306,000000,5.16335,5.18612,5.07185,5.08593,298961.9859107,0
+FTF.US,D,20120307,000000,5.07861,5.13202,5.07471,5.13202,95796.641687494,0
+FTF.US,D,20120308,000000,5.14285,5.16641,5.10392,5.16641,178094.52347998,0
+FTF.US,D,20120309,000000,5.15917,5.17001,5.13879,5.13879,131159.01277021,0
+FTF.US,D,20120312,000000,5.15128,5.15128,5.11607,5.11996,169491.26205886,0
+FTF.US,D,20120313,000000,5.14285,5.14656,5.11607,5.13571,220546.62924104,0
+FTF.US,D,20120314,000000,5.14285,5.14656,5.10819,5.13879,165984.15197986,0
+FTF.US,D,20120315,000000,5.12792,5.15128,5.10076,5.10392,236343.18811121,0
+FTF.US,D,20120316,000000,5.0939,5.12311,5.04801,5.05673,253833.42979406,0
+FTF.US,D,20120319,000000,5.07537,5.12348,5.06092,5.12348,250509.71212153,0
+FTF.US,D,20120320,000000,5.10819,5.15917,5.09706,5.15917,191934.17749526,0
+FTF.US,D,20120321,000000,5.15917,5.18197,5.11272,5.18197,233097.14251669,0
+FTF.US,D,20120322,000000,5.15917,5.26103,5.15917,5.21774,295521.76012111,0
+FTF.US,D,20120323,000000,5.2578,5.26929,5.21774,5.26549,250438.51271665,0
+FTF.US,D,20120326,000000,5.30238,5.32463,5.26929,5.29089,219875.62878914,0
+FTF.US,D,20120327,000000,5.31378,5.37015,5.29089,5.34039,380767.94454231,0
+FTF.US,D,20120328,000000,5.37246,5.40964,5.31378,5.33287,418816.47499037,0
+FTF.US,D,20120329,000000,5.3439,5.3439,5.26549,5.2844,240780.20556889,0
+FTF.US,D,20120330,000000,5.31137,5.35077,5.26614,5.33074,317953.88776886,0
+FTF.US,D,20120402,000000,5.33287,5.43828,5.31378,5.40028,263544.59710604,0
+FTF.US,D,20120403,000000,5.37655,5.41557,5.32613,5.32613,245804.07872729,0
+FTF.US,D,20120404,000000,5.28737,5.3973,5.24834,5.30804,289138.62559711,0
+FTF.US,D,20120405,000000,5.31481,5.31685,5.24834,5.27328,185407.56538267,0
+FTF.US,D,20120409,000000,5.24769,5.2844,5.22748,5.23898,143736.49551741,0
+FTF.US,D,20120410,000000,5.24769,5.25132,5.14285,5.17001,557922.85163386,0
+FTF.US,D,20120411,000000,5.2071,5.24769,5.17891,5.17891,217034.12526771,0
+FTF.US,D,20120412,000000,5.15917,5.18197,5.10392,5.16335,384629.97286677,0
+FTF.US,D,20120413,000000,5.16703,5.19857,5.15128,5.15128,196826.43963253,0
+FTF.US,D,20120416,000000,5.17891,5.21774,5.15546,5.18938,187267.38014004,0
+FTF.US,D,20120417,000000,5.22748,5.23044,5.17429,5.2071,250429.88248576,0
+FTF.US,D,20120418,000000,5.21821,5.23564,5.13571,5.16703,414194.98634734,0
+FTF.US,D,20120419,000000,5.1867,5.1867,5.12311,5.16703,295808.71529827,0
+FTF.US,D,20120420,000000,5.1867,5.22748,5.16703,5.1944,171581.9354926,0
+FTF.US,D,20120423,000000,5.16703,5.27708,5.16703,5.27708,244485.81095844,0
+FTF.US,D,20120424,000000,5.30053,5.31481,5.28016,5.31137,230887.80340817,0
+FTF.US,D,20120425,000000,5.33389,5.36718,5.31137,5.34576,183117.31785952,0
+FTF.US,D,20120426,000000,5.37366,5.41557,5.35939,5.3707,232434.77229569,0
+FTF.US,D,20120427,000000,5.39119,5.39333,5.36309,5.37886,174678.03082535,0
+FTF.US,D,20120430,000000,5.39201,5.44653,5.37655,5.434,167856.91208357,0
+FTF.US,D,20120501,000000,5.46647,5.57242,5.37655,5.37655,224197.21690864,0
+FTF.US,D,20120502,000000,5.36309,5.37366,5.29609,5.31685,191381.84271813,0
+FTF.US,D,20120503,000000,5.33937,5.33937,5.22248,5.27328,263418.37997922,0
+FTF.US,D,20120504,000000,5.26614,5.32176,5.23924,5.31685,224886.55660118,0
+FTF.US,D,20120507,000000,5.3036,5.31481,5.24834,5.3036,183582.27154888,0
+FTF.US,D,20120508,000000,5.31685,5.37366,5.29201,5.37366,153860.83513338,0
+FTF.US,D,20120509,000000,5.37423,5.44199,5.34651,5.44199,246127.71238576,0
+FTF.US,D,20120510,000000,5.44199,5.4849,5.41696,5.46283,218512.05230809,0
+FTF.US,D,20120511,000000,5.44199,5.56425,5.44199,5.52198,346779.93772926,0
+FTF.US,D,20120514,000000,5.53866,5.53866,5.46182,5.5243,185842.31326389,0
+FTF.US,D,20120515,000000,5.51819,5.52968,5.46887,5.51057,281637.87617252,0
+FTF.US,D,20120516,000000,5.53866,5.57872,5.51819,5.53866,313916.01848997,0
+FTF.US,D,20120517,000000,5.56268,5.56638,5.27708,5.28496,282421.06962603,0
+FTF.US,D,20120518,000000,5.47378,5.47378,5.24314,5.31137,228880.19594677,0
+FTF.US,D,20120521,000000,5.38832,5.38832,5.2616,5.31546,187935.14425536,0
+FTF.US,D,20120522,000000,5.45571,5.45571,5.26948,5.26948,237501.79660855,0
+FTF.US,D,20120523,000000,5.29201,5.43142,5.27328,5.41973,220955.48642957,0
+FTF.US,D,20120524,000000,5.69616,5.69616,5.36309,5.56826,153189.83468147,0
+FTF.US,D,20120525,000000,5.73778,5.73778,5.41696,5.4774,211704.95769149,0
+FTF.US,D,20120529,000000,5.52198,5.5764,5.37886,5.45905,137327.47030074,0
+FTF.US,D,20120530,000000,5.48798,5.532,5.37143,5.41973,152841.38910918,0
+FTF.US,D,20120531,000000,5.45571,5.54051,5.37143,5.37143,153619.18866839,0
+FTF.US,D,20120601,000000,5.35077,5.3936,5.29201,5.29609,158697.00076985,0
+FTF.US,D,20120604,000000,5.28016,5.31778,5.12635,5.13525,500857.6074138,0
+FTF.US,D,20120605,000000,5.14488,5.16103,5.06517,5.08343,329396.49515368,0
+FTF.US,D,20120606,000000,5.13357,5.1536,5.06517,5.07537,299686.92530566,0
+FTF.US,D,20120607,000000,5.12904,5.12904,5.09539,5.10448,179066.50323428,0
+FTF.US,D,20120608,000000,5.14488,5.20071,5.11783,5.20071,105121.60616702,0
+FTF.US,D,20120611,000000,5.25132,5.26948,5.16956,5.16956,142959.77473706,0
+FTF.US,D,20120612,000000,5.2071,5.28775,5.16956,5.19551,182622.15836207,0
+FTF.US,D,20120613,000000,5.22248,5.22248,5.17429,5.19551,128582.88884875,0
+FTF.US,D,20120614,000000,5.24314,5.24314,5.19319,5.22748,118528.66985881,0
+FTF.US,D,20120615,000000,5.254,5.28737,5.19551,5.23822,294066.48743683,0
+FTF.US,D,20120618,000000,5.28551,5.28551,5.19319,5.19319,250612.19611338,0
+FTF.US,D,20120619,000000,5.23389,5.27328,5.217,5.27328,119871.74954145,0
+FTF.US,D,20120620,000000,5.34651,5.34651,5.2578,5.31685,176160.27298118,0
+FTF.US,D,20120621,000000,5.35995,5.42021,5.35077,5.39445,260923.16447238,0
+FTF.US,D,20120622,000000,5.4126,5.45625,5.37886,5.42901,158439.17262194,0
+FTF.US,D,20120625,000000,5.44255,5.53283,5.42466,5.53283,149925.44984631,0
+FTF.US,D,20120626,000000,5.56936,5.63685,5.47378,5.56139,357438.2728817,0
+FTF.US,D,20120627,000000,5.62905,5.76531,5.54592,5.56936,279053.12202016,0
+FTF.US,D,20120628,000000,5.59457,5.59457,5.43215,5.54592,256457.01998542,0
+FTF.US,D,20120629,000000,5.5992,5.62479,5.4379,5.4379,344403.38789719,0
+FTF.US,D,20120702,000000,5.51947,5.76531,5.4963,5.55546,219972.71888667,0
+FTF.US,D,20120703,000000,5.50057,5.70348,5.4861,5.4861,156527.57647921,0
+FTF.US,D,20120705,000000,5.50911,5.70348,5.4379,5.45255,363681.16615369,0
+FTF.US,D,20120706,000000,5.39445,5.54182,5.39445,5.43458,186281.37626054,0
+FTF.US,D,20120709,000000,5.45625,5.50501,5.4126,5.43215,151661.20503463,0
+FTF.US,D,20120710,000000,5.45905,5.49352,5.42021,5.45905,144091.41376285,0
+FTF.US,D,20120711,000000,5.50911,5.51577,5.42021,5.42021,162522.35061303,0
+FTF.US,D,20120712,000000,5.36309,5.41742,5.32613,5.37886,279310.95016808,0
+FTF.US,D,20120713,000000,5.41186,5.43458,5.37886,5.41742,184968.50238601,0
+FTF.US,D,20120716,000000,5.48944,5.4963,5.40296,5.43458,160663.61463453,0
+FTF.US,D,20120717,000000,5.47378,5.4812,5.40296,5.42466,175418.07312441,0
+FTF.US,D,20120718,000000,5.45625,5.50057,5.42021,5.44717,252418.07192766,0
+FTF.US,D,20120719,000000,5.4963,5.51279,5.43215,5.50558,188776.5917674,0
+FTF.US,D,20120720,000000,5.52811,5.56592,5.4963,5.50057,168914.11536791,0
+FTF.US,D,20120723,000000,5.55044,5.59995,5.51624,5.58308,173751.35978326,0
+FTF.US,D,20120724,000000,5.61282,5.7261,5.61282,5.62479,254742.84037438,0
+FTF.US,D,20120725,000000,5.71035,5.71035,5.57872,5.6424,235881.47075844,0
+FTF.US,D,20120726,000000,5.70348,5.70348,5.61392,5.63017,211029.64212414,0
+FTF.US,D,20120727,000000,5.70738,5.70738,5.61392,5.62183,133365.11554215,0
+FTF.US,D,20120730,000000,5.59169,5.63414,5.54182,5.55861,165001.38443695,0
+FTF.US,D,20120731,000000,5.58742,5.63767,5.57464,5.60755,147908.13337516,0
+FTF.US,D,20120801,000000,5.61727,5.61727,5.58308,5.59521,106559.61838952,0
+FTF.US,D,20120802,000000,5.57872,5.61727,5.57872,5.59169,94631.560516984,0
+FTF.US,D,20120803,000000,5.65221,5.65221,5.59169,5.61727,121638.78931674,0
+FTF.US,D,20120806,000000,5.59995,5.69616,5.58308,5.65221,182763.47839293,0
+FTF.US,D,20120807,000000,5.63017,5.70348,5.61392,5.63767,115341.95710166,0
+FTF.US,D,20120808,000000,5.61053,5.68514,5.59169,5.59521,123943.06096506,0
+FTF.US,D,20120809,000000,5.57464,5.66075,5.56202,5.64915,135497.86135149,0
+FTF.US,D,20120810,000000,5.63017,5.70348,5.63017,5.6424,146668.6164632,0
+FTF.US,D,20120813,000000,5.62609,5.71035,5.62609,5.66075,179148.49042776,0
+FTF.US,D,20120814,000000,5.67272,5.72036,5.61053,5.61392,227281.4456739,0
+FTF.US,D,20120815,000000,5.64583,5.72036,5.63414,5.64915,216111.76934106,0
+FTF.US,D,20120816,000000,5.70348,5.7415,5.63767,5.72814,285942.20383024,0
+FTF.US,D,20120817,000000,5.73778,5.75383,5.71035,5.73778,163067.13393812,0
+FTF.US,D,20120820,000000,5.76271,5.80046,5.73556,5.80046,176618.75399734,0
+FTF.US,D,20120821,000000,5.83103,5.8402,5.7415,5.80471,322645.49703791,0
+FTF.US,D,20120822,000000,5.8402,5.89008,5.73778,5.73778,293117.16203862,0
+FTF.US,D,20120823,000000,5.78062,5.99169,5.78062,5.80046,320115.76060747,0
+FTF.US,D,20120824,000000,5.82762,5.94423,5.77607,5.80471,236112.32943483,0
+FTF.US,D,20120827,000000,5.86015,5.93429,5.72435,5.73778,265834.84462918,0
+FTF.US,D,20120828,000000,5.71035,5.83614,5.66956,5.72036,302633.07037666,0
+FTF.US,D,20120829,000000,5.85486,5.87229,5.71636,5.79413,188874.7606438,0
+FTF.US,D,20120830,000000,5.83336,5.83336,5.69078,5.69078,192093.83676676,0
+FTF.US,D,20120831,000000,5.75141,5.75141,5.69439,5.71636,137054.53924877,0
+FTF.US,D,20120904,000000,5.79192,5.79192,5.67392,5.67392,156846.89502224,0
+FTF.US,D,20120905,000000,5.69078,5.71165,5.66159,5.69078,105018.04339632,0
+FTF.US,D,20120906,000000,5.70468,5.73714,5.67085,5.69681,155685.05018832,0
+FTF.US,D,20120907,000000,5.69681,5.69681,5.65732,5.69439,86268.866781987,0
+FTF.US,D,20120910,000000,5.7097,5.72489,5.66577,5.72489,165792.1293425,0
+FTF.US,D,20120911,000000,5.71165,5.78097,5.67392,5.78097,230330.07473674,0
+FTF.US,D,20120912,000000,5.76809,5.76809,5.72193,5.73714,157087.46270838,0
+FTF.US,D,20120913,000000,5.72193,5.77246,5.67392,5.68254,259896.16699615,0
+FTF.US,D,20120914,000000,5.72193,5.79192,5.64583,5.73908,184081.74616178,0
+FTF.US,D,20120917,000000,5.73908,5.76393,5.66577,5.70468,230353.80787169,0
+FTF.US,D,20120918,000000,5.68626,5.73908,5.67809,5.73908,108177.7866819,0
+FTF.US,D,20120919,000000,5.75939,5.83336,5.75493,5.82835,117826.3848199,0
+FTF.US,D,20120920,000000,5.84112,5.85849,5.69681,5.76393,237520.1358492,0
+FTF.US,D,20120921,000000,5.80276,5.83902,5.74725,5.77782,266709.73428594,0
+FTF.US,D,20120924,000000,5.78097,5.82242,5.78097,5.82242,163622.70505185,0
+FTF.US,D,20120925,000000,5.81018,5.85849,5.75939,5.8063,205089.88571227,0
+FTF.US,D,20120926,000000,5.79924,5.85977,5.79924,5.83957,140296.26972783,0
+FTF.US,D,20120927,000000,5.83058,5.85644,5.7743,5.82762,130228.02661266,0
+FTF.US,D,20120928,000000,5.79924,5.85237,5.7897,5.81203,212730.87638887,0
+FTF.US,D,20121001,000000,5.80824,5.88628,5.80824,5.85644,114880.23974891,0
+FTF.US,D,20121002,000000,5.83957,5.87887,5.79303,5.79924,107047.22643495,0
+FTF.US,D,20121003,000000,5.79924,5.84308,5.7948,5.80276,75173.626190598,0
+FTF.US,D,20121004,000000,5.78505,5.80824,5.71238,5.74418,198658.20613951,0
+FTF.US,D,20121005,000000,5.73056,5.7897,5.69143,5.72258,117758.42175161,0
+FTF.US,D,20121008,000000,5.74418,5.78505,5.71713,5.75197,111526.31626824,0
+FTF.US,D,20121009,000000,5.78218,5.78505,5.73399,5.75631,111397.94158373,0
+FTF.US,D,20121010,000000,5.76531,5.76531,5.61096,5.63481,187053.78192544,0
+FTF.US,D,20121011,000000,5.66159,5.69439,5.62294,5.69143,112594.30734122,0
+FTF.US,D,20121012,000000,5.70468,5.70468,5.65286,5.65779,110033.28632382,0
+FTF.US,D,20121015,000000,5.69735,5.69735,5.64657,5.65074,215295.13374284,0
+FTF.US,D,20121016,000000,5.69143,5.69735,5.6435,5.6435,193075.52553081,0
+FTF.US,D,20121017,000000,5.6665,5.71238,5.62294,5.65074,200760.74614073,0
+FTF.US,D,20121018,000000,5.6831,5.68669,5.61829,5.65286,192003.21934238,0
+FTF.US,D,20121019,000000,5.69439,5.69439,5.61096,5.61096,163820.12158351,0
+FTF.US,D,20121022,000000,5.61459,5.65286,5.61096,5.65074,160829.74657921,0
+FTF.US,D,20121023,000000,5.70468,5.73956,5.6435,5.69439,153755.11480494,0
+FTF.US,D,20121024,000000,5.90315,5.90315,5.70143,5.71238,167070.48229347,0
+FTF.US,D,20121025,000000,5.73714,5.75197,5.69439,5.75197,101684.61671402,0
+FTF.US,D,20121026,000000,5.73399,5.73714,5.59596,5.66159,271974.17513045,0
+FTF.US,D,20121031,000000,5.69265,5.69265,5.57595,5.61534,276491.02222391,0
+FTF.US,D,20121101,000000,5.59716,5.69265,5.57595,5.61534,118786.4980067,0
+FTF.US,D,20121102,000000,5.65139,5.72732,5.64407,5.64721,135359.77765722,0
+FTF.US,D,20121105,000000,5.65139,5.65139,5.61171,5.64407,101761.21001319,0
+FTF.US,D,20121106,000000,5.62822,5.66789,5.58955,5.60104,154659.13149093,0
+FTF.US,D,20121107,000000,5.61171,5.64407,5.5928,5.64407,138994.18364188,0
+FTF.US,D,20121108,000000,5.65323,5.65963,5.57595,5.62329,185661.07841515,0
+FTF.US,D,20121109,000000,5.62329,5.62329,5.55925,5.56323,190974.06430844,0
+FTF.US,D,20121112,000000,5.59716,5.59716,5.52893,5.55925,174562.60148718,0
+FTF.US,D,20121113,000000,5.55044,5.57595,5.51279,5.54237,252066.39001877,0
+FTF.US,D,20121114,000000,5.54237,5.56323,5.27216,5.33446,550917.26170674,0
+FTF.US,D,20121115,000000,5.33446,5.41,5.11337,5.25259,848908.346642,0
+FTF.US,D,20121116,000000,5.28303,5.48566,5.21469,5.46647,257281.20703569,0
+FTF.US,D,20121119,000000,5.53812,5.55925,5.45905,5.54237,144255.38814984,0
+FTF.US,D,20121120,000000,5.56323,5.61534,5.52375,5.61534,185655.68452083,0
+FTF.US,D,20121121,000000,5.64721,5.66789,5.62329,5.62822,191414.20608397,0
+FTF.US,D,20121123,000000,5.6715,5.77672,5.64721,5.6715,70623.33695244,0
+FTF.US,D,20121126,000000,5.6715,5.67929,5.5928,5.5928,128696.1606292,0
+FTF.US,D,20121127,000000,5.61877,5.64407,5.5714,5.61877,195100.39345401,0
+FTF.US,D,20121128,000000,5.63767,5.65169,5.59382,5.62479,177177.56144765,0
+FTF.US,D,20121129,000000,5.64536,5.65169,5.59847,5.62053,133015.59119099,0
+FTF.US,D,20121130,000000,5.64842,5.66956,5.54339,5.55425,159399.28580874,0
+FTF.US,D,20121203,000000,5.60225,5.61727,5.5243,5.61727,268018.29304502,0
+FTF.US,D,20121204,000000,5.60624,5.62969,5.53933,5.54339,193968.75442819,0
+FTF.US,D,20121205,000000,5.60949,5.60949,5.5598,5.60624,136968.23693984,0
+FTF.US,D,20121206,000000,5.61228,5.62479,5.57704,5.62479,165920.50402702,0
+FTF.US,D,20121207,000000,5.63767,5.64194,5.60225,5.63767,172318.74145507,0
+FTF.US,D,20121210,000000,5.65649,5.69032,5.63341,5.65649,137829.10247137,0
+FTF.US,D,20121211,000000,5.66075,5.74354,5.66075,5.68597,220061.17875333,0
+FTF.US,D,20121212,000000,5.72489,5.74789,5.68178,5.74789,212165.5962654,0
+FTF.US,D,20121213,000000,5.75197,5.75197,5.69616,5.72193,192468.17303173,0
+FTF.US,D,20121214,000000,5.70026,5.78505,5.70026,5.78505,222507.84921138,0
+FTF.US,D,20121217,000000,5.73908,5.7743,5.65169,5.7743,273609.6038846,0
+FTF.US,D,20121218,000000,5.72946,5.78505,5.64842,5.67272,180857.2761445,0
+FTF.US,D,20121219,000000,5.64842,5.76531,5.64842,5.70026,228297.65536151,0
+FTF.US,D,20121220,000000,5.69032,5.75631,5.66075,5.69386,185739.82927204,0
+FTF.US,D,20121221,000000,5.69616,5.78505,5.66956,5.72193,178060.00255642,0
+FTF.US,D,20121224,000000,5.94765,6.00337,5.74789,5.84801,134178.51480378,0
+FTF.US,D,20121226,000000,5.83103,5.8531,5.74354,5.7743,103139.88939829,0
+FTF.US,D,20121227,000000,5.79267,5.88796,5.7146,5.76393,118332.33210598,0
+FTF.US,D,20121228,000000,5.79267,5.80276,5.69265,5.75939,80773.56726108,0
+FTF.US,D,20121231,000000,5.7146,5.78441,5.65909,5.75939,136449.3443074,0
+FTF.US,D,20130102,000000,5.9038,5.94061,5.83512,5.9281,282631.43150403,0
+FTF.US,D,20130103,000000,5.95618,5.96072,5.85644,5.9038,147085.02510376,0
+FTF.US,D,20130104,000000,5.87359,5.9038,5.81157,5.86405,188692.4470162,0
+FTF.US,D,20130107,000000,5.89074,5.91122,5.7883,5.82762,157887.91662366,0
+FTF.US,D,20130108,000000,5.80276,5.83512,5.78097,5.81982,222339.55970898,0
+FTF.US,D,20130109,000000,5.83512,5.86405,5.78097,5.79859,211450.36588016,0
+FTF.US,D,20130110,000000,5.85644,5.85644,5.78441,5.82353,185822.8952444,0
+FTF.US,D,20130111,000000,5.82762,5.86405,5.73844,5.86405,228511.2535761,0
+FTF.US,D,20130114,000000,5.86941,5.86941,5.7883,5.81157,170443.82379364,0
+FTF.US,D,20130115,000000,5.8402,5.87359,5.80747,5.84308,137925.11379005,0
+FTF.US,D,20130116,000000,5.87359,5.89074,5.82353,5.89074,93524.733405,0
+FTF.US,D,20130117,000000,5.93199,5.93199,5.85644,5.9038,153644.0005822,0
+FTF.US,D,20130118,000000,5.89074,5.93199,5.87359,5.89937,168136.31580872,0
+FTF.US,D,20130122,000000,5.91122,5.96813,5.89574,5.95117,184861.70327871,0
+FTF.US,D,20130123,000000,5.98898,5.99169,5.95117,5.99169,183305.02538143,0
+FTF.US,D,20130124,000000,6.01142,6.04896,5.98138,6.03637,193912.65792738,0
+FTF.US,D,20130125,000000,6.08327,6.09865,6.0141,6.05248,208964.85938307,0
+FTF.US,D,20130128,000000,6.08327,6.09865,6.0042,6.04517,190845.6896239,0
+FTF.US,D,20130129,000000,6.12332,6.12332,6.01215,6.06547,183569.32620254,0
+FTF.US,D,20130130,000000,6.06547,6.08512,6.02052,6.07983,160554.65796951,0
+FTF.US,D,20130131,000000,6.12332,6.12332,6.03357,6.06918,185403.25026721,0
+FTF.US,D,20130201,000000,6.10579,6.10579,6.07983,6.10079,166936.71371464,0
+FTF.US,D,20130204,000000,6.10079,6.14594,6.06213,6.10579,204126.53618888,0
+FTF.US,D,20130205,000000,6.17569,6.24362,6.13278,6.18401,201863.25813726,0
+FTF.US,D,20130206,000000,6.24827,6.24827,6.16233,6.19451,281440.45964084,0
+FTF.US,D,20130207,000000,6.23918,6.27562,6.18051,6.23095,234138.16411814,0
+FTF.US,D,20130208,000000,6.26865,6.26865,6.19097,6.21007,194677.51214027,0
+FTF.US,D,20130211,000000,6.20637,6.21334,6.14594,6.21007,200004.52215876,0
+FTF.US,D,20130212,000000,6.27562,6.27562,6.11933,6.1541,207328.35185005,0
+FTF.US,D,20130213,000000,6.1655,6.1896,6.05909,6.11543,251895.94295866,0
+FTF.US,D,20130214,000000,6.07686,6.24362,6.07686,6.21334,313808.1406038,0
+FTF.US,D,20130215,000000,6.24827,6.3978,6.10079,6.17569,291098.76678861,0
+FTF.US,D,20130219,000000,6.23095,6.24827,6.18401,6.24827,136658.62740656,0
+FTF.US,D,20130220,000000,6.22594,6.3064,6.19097,6.19097,155103.58838192,0
+FTF.US,D,20130221,000000,6.18051,6.20285,6.11933,6.12332,295437.6153699,0
+FTF.US,D,20130222,000000,6.20637,6.20637,6.0156,6.03357,258159.333029,0
+FTF.US,D,20130225,000000,6.04137,6.08929,5.95248,5.99586,283321.84997545,0
+FTF.US,D,20130226,000000,5.9979,6.07102,5.94423,6.07102,174856.0293375,0
+FTF.US,D,20130227,000000,6.09086,6.16364,6.00215,6.07102,145658.87944875,0
+FTF.US,D,20130228,000000,6.04814,6.09086,6.00968,6.06288,146062.34274299,0
+FTF.US,D,20130301,000000,6.00968,6.10337,5.8851,6.10337,131619.65134409,0
+FTF.US,D,20130304,000000,6.03924,6.10337,5.95386,5.97499,174596.04363187,0
+FTF.US,D,20130305,000000,6.05185,6.05185,5.95729,5.99325,179413.87002771,0
+FTF.US,D,20130306,000000,5.97499,6.02607,5.90539,5.93365,198053.01119815,0
+FTF.US,D,20130307,000000,5.99325,5.99325,5.90539,5.97953,118348.51378891,0
+FTF.US,D,20130308,000000,5.98686,6.06288,5.95729,6.05185,135394.29858078,0
+FTF.US,D,20130311,000000,6.10793,6.24207,5.95729,5.99102,204435.0669433,0
+FTF.US,D,20130312,000000,6.01672,6.01672,5.94423,5.99325,181184.14613958,0
+FTF.US,D,20130313,000000,6.11219,6.11219,5.93365,5.97953,200097.29714085,0
+FTF.US,D,20130314,000000,5.9621,6.03052,5.8851,5.93904,224986.88303532,0
+FTF.US,D,20130315,000000,5.97056,5.99102,5.87424,5.94245,206776.01707292,0
+FTF.US,D,20130318,000000,5.9621,5.97056,5.93365,5.94913,190902.86490358,0
+FTF.US,D,20130319,000000,5.93904,5.9979,5.9087,5.96629,268127.24971004,0
+FTF.US,D,20130320,000000,5.91753,5.95729,5.91753,5.95729,189533.89452823,0
+FTF.US,D,20130321,000000,6.00215,6.08705,5.97953,6.06075,266626.66831359,0
+FTF.US,D,20130322,000000,6.11702,6.13194,6.04814,6.07428,120338.86078854,0
+FTF.US,D,20130325,000000,6.13194,6.14436,5.95386,5.99325,315738.07598719,0
+FTF.US,D,20130326,000000,6.02783,6.06213,5.99466,5.99891,207316.48528256,0
+FTF.US,D,20130327,000000,5.97184,6.26913,5.97184,6.10005,339803.47483138,0
+FTF.US,D,20130328,000000,6.1541,6.1541,5.99466,6.03637,234948.32704318,0
+FTF.US,D,20130401,000000,6.10005,6.10005,5.98334,6.03637,172959.53609885,0
+FTF.US,D,20130402,000000,6.06436,6.08438,5.98779,6.02783,191303.09186123,0
+FTF.US,D,20130403,000000,5.98779,6.00763,5.93077,6.00763,287069.52774061,0
+FTF.US,D,20130404,000000,6.02356,6.05315,5.93959,5.99102,183590.90177975,0
+FTF.US,D,20130405,000000,5.9763,6.01104,5.9457,5.97184,110791.66786351,0
+FTF.US,D,20130408,000000,6.03228,6.03228,5.94284,5.99891,173229.23081423,0
+FTF.US,D,20130409,000000,5.96294,5.99102,5.92021,5.95878,198350.75416395,0
+FTF.US,D,20130410,000000,6.03989,6.03989,5.94284,5.9763,180485.09743726,0
+FTF.US,D,20130411,000000,5.99891,6.00763,5.90613,5.91753,224004.1154924,0
+FTF.US,D,20130412,000000,5.88953,5.94995,5.8659,5.90945,219397.72975345,0
+FTF.US,D,20130415,000000,5.92523,5.9457,5.84865,5.89258,189201.63063886,0
+FTF.US,D,20130416,000000,5.87136,5.89741,5.84865,5.85801,238162.00927183,0
+FTF.US,D,20130417,000000,5.83614,5.89258,5.83614,5.83614,262725.8039501,0
+FTF.US,D,20130418,000000,5.81676,5.88136,5.79267,5.88136,212091.16052394,0
+FTF.US,D,20130419,000000,5.87424,5.92523,5.83614,5.92523,148374.16584336,0
+FTF.US,D,20130422,000000,5.90613,5.95878,5.89258,5.94284,109881.17850433,0
+FTF.US,D,20130423,000000,5.93495,5.97184,5.8659,5.90945,193057.18629015,0
+FTF.US,D,20130424,000000,5.93495,5.93495,5.87424,5.91363,149663.30658295,0
+FTF.US,D,20130425,000000,5.89258,5.96656,5.87813,5.90945,135541.01250596,0
+FTF.US,D,20130426,000000,5.88628,5.93199,5.84569,5.92689,244403.82376497,0
+FTF.US,D,20130429,000000,5.91066,5.91066,5.862,5.91066,181296.33914117,0
+FTF.US,D,20130430,000000,5.88628,5.9038,5.84569,5.89815,189145.53413806,0
+FTF.US,D,20130501,000000,5.87544,5.88953,5.82493,5.862,323107.21439065,0
+FTF.US,D,20130502,000000,5.83771,5.85486,5.80416,5.84569,273907.34685041,0
+FTF.US,D,20130503,000000,5.81296,5.862,5.7897,5.862,272513.56456125,0
+FTF.US,D,20130506,000000,5.84069,5.84985,5.81824,5.84985,194080.9474298,0
+FTF.US,D,20130507,000000,5.82762,5.85486,5.81824,5.84569,249261.56497868,0
+FTF.US,D,20130508,000000,5.82493,5.89815,5.82493,5.89815,259203.59096701,0
+FTF.US,D,20130509,000000,5.87229,5.88953,5.84985,5.88628,207196.74082894,0
+FTF.US,D,20130510,000000,5.9038,5.94061,5.87229,5.94061,236464.01134372,0
+FTF.US,D,20130513,000000,5.94765,5.94765,5.89443,5.93199,182198.19826947,0
+FTF.US,D,20130514,000000,5.9038,5.94348,5.86746,5.94348,219841.10786555,0
+FTF.US,D,20130515,000000,5.94061,5.95618,5.87544,5.91456,216166.78706301,0
+FTF.US,D,20130516,000000,5.8822,5.92689,5.87544,5.9038,143728.94406539,0
+FTF.US,D,20130517,000000,5.92689,5.93199,5.87887,5.8822,151560.87860048,0
+FTF.US,D,20130520,000000,5.87544,5.9038,5.84069,5.87887,255888.50352538,0
+FTF.US,D,20130521,000000,5.85849,5.91066,5.85849,5.88953,93988.60831548,0
+FTF.US,D,20130522,000000,5.91066,5.94765,5.88953,5.91797,155126.24273803,0
+FTF.US,D,20130523,000000,5.91456,5.95618,5.88628,5.93625,163548.26931039,0
+FTF.US,D,20130524,000000,5.95117,5.97305,5.87887,5.91066,148115.25891657,0
+FTF.US,D,20130528,000000,5.89443,5.89443,5.82112,5.86746,281099.56552058,0
+FTF.US,D,20130529,000000,5.87887,5.87887,5.6613,5.73844,383360.25014669,0
+FTF.US,D,20130530,000000,5.75549,5.77932,5.67392,5.7198,352284.9462599,0
+FTF.US,D,20130531,000000,5.70088,5.72732,5.57464,5.57464,437828.87364693,0
+FTF.US,D,20130603,000000,5.56139,5.60866,5.47637,5.52477,386243.82604371,0
+FTF.US,D,20130604,000000,5.48008,5.5446,5.37655,5.51699,271609.54787524,0
+FTF.US,D,20130605,000000,5.49278,5.55303,5.49278,5.54878,190624.53995728,0
+FTF.US,D,20130606,000000,5.56139,5.65686,5.53506,5.65686,218796.84992753,0
+FTF.US,D,20130607,000000,5.63721,5.65221,5.58827,5.6196,162981.91040806,0
+FTF.US,D,20130610,000000,5.6196,5.6196,5.44819,5.48798,220783.96059057,0
+FTF.US,D,20130611,000000,5.38997,5.46061,5.35893,5.37997,370157.07565978,0
+FTF.US,D,20130612,000000,5.39629,5.424,5.27494,5.29507,439255.01930192,0
+FTF.US,D,20130613,000000,5.27134,5.38997,5.25132,5.38997,213281.05360827,0
+FTF.US,D,20130614,000000,5.37655,5.45255,5.37655,5.4379,244932.42540715,0
+FTF.US,D,20130617,000000,5.4849,5.49993,5.45737,5.47266,224727.97610852,0
+FTF.US,D,20130618,000000,5.49278,5.49278,5.4191,5.44819,210045.79580237,0
+FTF.US,D,20130619,000000,5.46061,5.46061,5.36309,5.39629,199802.79051163,0
+FTF.US,D,20130620,000000,5.35412,5.36309,5.19551,5.26707,294553.0167034,0
+FTF.US,D,20130621,000000,5.31852,5.36309,5.28673,5.3439,282043.49702446,0
+FTF.US,D,20130624,000000,5.27827,5.32732,5.18114,5.31137,199838.39021408,0
+FTF.US,D,20130625,000000,5.32732,5.33697,5.23389,5.28673,249025.31240797,0
+FTF.US,D,20130626,000000,5.32982,5.44069,5.31685,5.44069,244924.8739551,0
+FTF.US,D,20130627,000000,5.42689,5.53339,5.42689,5.49157,184508.94259097,0
+FTF.US,D,20130628,000000,5.54562,5.59382,5.47266,5.59382,164446.89210211,0
+FTF.US,D,20130701,000000,5.56425,5.63609,5.52338,5.55368,159060.5492462,0
+FTF.US,D,20130702,000000,5.55368,5.55368,5.4126,5.43337,110859.63093179,0
+FTF.US,D,20130703,000000,5.36023,5.36977,5.28496,5.3201,399855.85771917,0
+FTF.US,D,20130705,000000,5.31685,5.3201,5.22685,5.27624,123673.3662497,0
+FTF.US,D,20130708,000000,5.22137,5.30971,5.13136,5.14777,990242.40163465,0
+FTF.US,D,20130709,000000,5.04459,5.21341,5.04459,5.21341,579508.13787528,0
+FTF.US,D,20130710,000000,5.22685,5.2729,5.14342,5.24362,267797.1433784,0
+FTF.US,D,20130711,000000,5.26419,5.36977,5.26419,5.36977,315816.82684406,0
+FTF.US,D,20130712,000000,5.33354,5.36977,5.29636,5.33354,217286.55952132,0
+FTF.US,D,20130715,000000,5.3555,5.3936,5.35124,5.39119,236836.19005095,0
+FTF.US,D,20130716,000000,5.36495,5.38749,5.33354,5.34187,215276.7945022,0
+FTF.US,D,20130717,000000,5.35124,5.40296,5.34187,5.35124,194079.86865093,0
+FTF.US,D,20130718,000000,5.36977,5.3783,5.32982,5.34187,213232.5085595,0
+FTF.US,D,20130719,000000,5.31685,5.35124,5.29636,5.35124,179348.06451717,0
+FTF.US,D,20130722,000000,5.33872,5.36023,5.3201,5.32463,139042.72869066,0
+FTF.US,D,20130723,000000,5.36977,5.39796,5.33872,5.3936,250785.87951009,0
+FTF.US,D,20130724,000000,5.4077,5.4077,5.34187,5.37655,168193.49108837,0
+FTF.US,D,20130725,000000,5.3783,5.3936,5.33872,5.3936,190620.22484183,0
+FTF.US,D,20130726,000000,5.42123,5.42123,5.3201,5.33872,324288.47724408,0
+FTF.US,D,20130729,000000,5.31685,5.37015,5.31378,5.31685,197351.80493812,0
+FTF.US,D,20130730,000000,5.31378,5.37366,5.31378,5.35735,201430.66781377,0
+FTF.US,D,20130731,000000,5.36691,5.40028,5.29415,5.40028,526860.49309342,0
+FTF.US,D,20130801,000000,5.40028,5.40028,5.29415,5.29415,216014.67924353,0
+FTF.US,D,20130802,000000,5.27328,5.32613,5.27328,5.28016,161795.25366032,0
+FTF.US,D,20130805,000000,5.25641,5.28016,5.23102,5.23102,191261.01948561,0
+FTF.US,D,20130806,000000,5.24881,5.29804,5.22248,5.29804,302601.78578968,0
+FTF.US,D,20130807,000000,5.28551,5.28551,5.23102,5.28016,150345.09482348,0
+FTF.US,D,20130808,000000,5.26929,5.30601,5.25259,5.30155,165274.31548893,0
+FTF.US,D,20130809,000000,5.29804,5.29804,5.26476,5.26476,178349.11529133,0
+FTF.US,D,20130812,000000,5.27328,5.30601,5.26476,5.29415,259899.40333274,0
+FTF.US,D,20130813,000000,5.28551,5.30999,5.26929,5.27328,276809.26198809,0
+FTF.US,D,20130814,000000,5.25259,5.29804,5.24464,5.29804,234473.66434408,0
+FTF.US,D,20130815,000000,5.26476,5.29804,5.23102,5.26929,329945.59359425,0
+FTF.US,D,20130816,000000,5.22748,5.28551,5.217,5.217,180862.67003882,0
+FTF.US,D,20130819,000000,5.22248,5.24066,5.16956,5.16956,237176.00539236,0
+FTF.US,D,20130820,000000,5.14342,5.20004,5.13879,5.17845,181710.59022403,0
+FTF.US,D,20130821,000000,5.16956,5.21341,5.165,5.20459,267186.55454274,0
+FTF.US,D,20130822,000000,5.22248,5.24881,5.19069,5.24066,185767.87752245,0
+FTF.US,D,20130823,000000,5.217,5.25259,5.20004,5.22748,200162.02387254,0
+FTF.US,D,20130826,000000,5.217,5.2601,5.217,5.2601,268668.79669856,0
+FTF.US,D,20130827,000000,5.25259,5.25259,5.22248,5.23564,342707.54752678,0
+FTF.US,D,20130828,000000,5.24168,5.27827,5.23667,5.2578,187906.01722609,0
+FTF.US,D,20130829,000000,5.2578,5.30294,5.24677,5.29951,150882.32669653,0
+FTF.US,D,20130830,000000,5.31277,5.37015,5.30424,5.33872,228345.12163141,0
+FTF.US,D,20130903,000000,5.31137,5.35995,5.31137,5.31852,203891.36239705,0
+FTF.US,D,20130904,000000,5.31852,5.40249,5.31852,5.39119,151585.69051429,0
+FTF.US,D,20130905,000000,5.36857,5.39333,5.35995,5.38154,169175.17985243,0
+FTF.US,D,20130906,000000,5.3783,5.38154,5.27449,5.29016,274703.48565026,0
+FTF.US,D,20130909,000000,5.29016,5.32287,5.23231,5.28617,128247.3886228,0
+FTF.US,D,20130910,000000,5.29507,5.34066,5.29507,5.31137,184987.9204055,0
+FTF.US,D,20130911,000000,5.31852,5.32287,5.27449,5.27449,175087.96679276,0
+FTF.US,D,20130912,000000,5.27059,5.29507,5.2578,5.27449,197486.65229583,0
+FTF.US,D,20130913,000000,5.27059,5.28245,5.254,5.26614,142496.97860546,0
+FTF.US,D,20130916,000000,5.27449,5.32287,5.27449,5.31137,155325.81682741,0
+FTF.US,D,20130917,000000,5.28617,5.32287,5.28245,5.31137,217793.58558627,0
+FTF.US,D,20130918,000000,5.30294,5.39333,5.28245,5.39119,174363.02739779,0
+FTF.US,D,20130919,000000,5.37598,5.42123,5.35023,5.42123,280518.1037142,0
+FTF.US,D,20130920,000000,5.38673,5.43706,5.37191,5.43001,198151.18007456,0
+FTF.US,D,20130923,000000,5.4126,5.45571,5.40249,5.45571,157894.38929683,0
+FTF.US,D,20130924,000000,5.42123,5.47907,5.40249,5.47907,241258.10460457,0
+FTF.US,D,20130925,000000,5.45571,5.49853,5.45115,5.49214,241191.22031517,0
+FTF.US,D,20130926,000000,5.47266,5.53227,5.47266,5.48944,180763.42238356,0
+FTF.US,D,20130927,000000,5.46061,5.51057,5.46061,5.48566,318523.48300778,0
+FTF.US,D,20130930,000000,5.45255,5.48566,5.45255,5.47266,313714.28684285,0
+FTF.US,D,20131001,000000,5.44755,5.49668,5.44755,5.49352,196892.24514309,0
+FTF.US,D,20131002,000000,5.42835,5.51057,5.37655,5.5015,520547.47919543,0
+FTF.US,D,20131003,000000,5.5015,5.5065,5.46469,5.47684,159916.02088344,0
+FTF.US,D,20131004,000000,5.5015,5.51057,5.46469,5.47266,107716.06932913,0
+FTF.US,D,20131007,000000,5.46887,5.48008,5.45737,5.47266,149372.03629032,0
+FTF.US,D,20131008,000000,5.48944,5.49352,5.434,5.434,222384.86842117,0
+FTF.US,D,20131009,000000,5.46887,5.46887,5.40398,5.45255,133004.80340238,0
+FTF.US,D,20131010,000000,5.44755,5.46469,5.42835,5.44318,147073.15853629,0
+FTF.US,D,20131011,000000,5.3783,5.43078,5.3783,5.39489,172289.61442582,0
+FTF.US,D,20131014,000000,5.37655,5.41353,5.37655,5.37655,131603.46966118,0
+FTF.US,D,20131015,000000,5.40398,5.40398,5.3555,5.37655,189224.28499495,0
+FTF.US,D,20131016,000000,5.36023,5.39933,5.36023,5.38784,183394.56402696,0
+FTF.US,D,20131017,000000,5.39933,5.47266,5.39489,5.47266,200301.18634568,0
+FTF.US,D,20131018,000000,5.45255,5.47684,5.41353,5.44755,186527.33784099,0
+FTF.US,D,20131021,000000,5.48944,5.48944,5.42317,5.44318,212301.52240195,0
+FTF.US,D,20131022,000000,5.49668,5.49668,5.45255,5.47266,224178.87766798,0
+FTF.US,D,20131023,000000,5.49352,5.52198,5.48008,5.51883,532148.6670729,0
+FTF.US,D,20131024,000000,5.5065,5.51439,5.47266,5.5015,172129.95515428,0
+FTF.US,D,20131025,000000,5.5015,5.51439,5.48566,5.48944,201649.65992266,0
+FTF.US,D,20131028,000000,5.51439,5.52634,5.48566,5.49352,206982.06383547,0
+FTF.US,D,20131029,000000,5.48175,5.52811,5.48175,5.50845,216163.55072642,0
+FTF.US,D,20131030,000000,5.52375,5.55221,5.50845,5.54804,283431.88541933,0
+FTF.US,D,20131031,000000,5.53866,5.55221,5.51947,5.52811,180469.9945332,0
+FTF.US,D,20131101,000000,5.52375,5.54804,5.49529,5.49788,185995.49986223,0
+FTF.US,D,20131104,000000,5.48667,5.52375,5.48667,5.50299,225079.65801741,0
+FTF.US,D,20131105,000000,5.49037,5.51168,5.47768,5.47768,246331.60159061,0
+FTF.US,D,20131106,000000,5.47768,5.51541,5.47378,5.48175,172024.23482585,0
+FTF.US,D,20131107,000000,5.49788,5.51168,5.49037,5.50299,178541.1379287,0
+FTF.US,D,20131108,000000,5.49529,5.50845,5.45857,5.50299,199540.64724828,0
+FTF.US,D,20131111,000000,5.50299,5.51168,5.48175,5.51168,139599.37858324,0
+FTF.US,D,20131112,000000,5.49037,5.50299,5.48667,5.49037,123213.80645464,0
+FTF.US,D,20131113,000000,5.48175,5.49037,5.4623,5.47017,155443.40372331,0
+FTF.US,D,20131114,000000,5.45319,5.48667,5.4493,5.48175,257697.61567625,0
+FTF.US,D,20131115,000000,5.47768,5.48667,5.45857,5.4623,215993.10366629,0
+FTF.US,D,20131118,000000,5.4623,5.48667,5.4623,5.48175,165464.18056858,0
+FTF.US,D,20131119,000000,5.48175,5.49037,5.47378,5.48175,239796.35924712,0
+FTF.US,D,20131120,000000,5.47378,5.48667,5.43828,5.4493,241452.28479966,0
+FTF.US,D,20131121,000000,5.46647,5.49788,5.45857,5.48175,201542.86081537,0
+FTF.US,D,20131122,000000,5.49529,5.49529,5.45857,5.47378,180892.87584694,0
+FTF.US,D,20131125,000000,5.47378,5.49037,5.47378,5.48175,201376.72887069,0
+FTF.US,D,20131126,000000,5.48342,5.4991,5.46283,5.48695,205984.19338851,0
+FTF.US,D,20131127,000000,5.47136,5.50911,5.47136,5.50501,154820.94832019,0
+FTF.US,D,20131129,000000,5.50911,5.51346,5.47907,5.50911,106901.59128864,0
+FTF.US,D,20131202,000000,5.49214,5.50501,5.45524,5.45524,175656.48325281,0
+FTF.US,D,20131203,000000,5.45524,5.47423,5.4506,5.46647,148427.02600757,0
+FTF.US,D,20131204,000000,5.4506,5.47136,5.4506,5.46647,177692.13896464,0
+FTF.US,D,20131205,000000,5.4506,5.46283,5.42937,5.43272,136304.78793996,0
+FTF.US,D,20131206,000000,5.43643,5.46283,5.43272,5.46283,179111.81194647,0
+FTF.US,D,20131209,000000,5.44477,5.45905,5.43643,5.43948,342722.65043083,0
+FTF.US,D,20131210,000000,5.45905,5.46283,5.43272,5.46283,134999.46551744,0
+FTF.US,D,20131211,000000,5.43948,5.47136,5.43272,5.44477,150664.4133665,0
+FTF.US,D,20131212,000000,5.46647,5.47136,5.4506,5.46283,183949.0563618,0
+FTF.US,D,20131213,000000,5.47136,5.47136,5.44477,5.44477,279184.73304128,0
+FTF.US,D,20131216,000000,5.43948,5.46647,5.43272,5.4506,272033.50796784,0
+FTF.US,D,20131217,000000,5.4506,5.46283,5.43948,5.45524,287076.00041376,0
+FTF.US,D,20131218,000000,5.4506,5.47423,5.4506,5.45905,267040.91939643,0
+FTF.US,D,20131219,000000,5.44477,5.48342,5.43643,5.46283,338524.04310155,0
+FTF.US,D,20131220,000000,5.4506,5.49214,5.4506,5.47907,169536.57077105,0
+FTF.US,D,20131223,000000,5.51346,5.63284,5.50911,5.59995,379911.39412621,0
+FTF.US,D,20131224,000000,5.5865,5.61459,5.54998,5.56323,183158.31145627,0
+FTF.US,D,20131226,000000,5.5764,5.58132,5.53506,5.5764,149532.7743407,0
+FTF.US,D,20131227,000000,5.58742,5.60522,5.52198,5.52198,240789.91457866,0
+FTF.US,D,20131230,000000,5.52198,5.57353,5.52198,5.57353,217912.25126103,0
+FTF.US,D,20131231,000000,5.55682,5.59651,5.54592,5.5598,244976.65534045,0
+FTF.US,D,20140102,000000,5.54182,5.57806,5.54182,5.56379,118431.57976124,0
+FTF.US,D,20140103,000000,5.57353,5.57353,5.54592,5.56826,152461.65894992,0
+FTF.US,D,20140106,000000,5.56379,5.57806,5.55368,5.57353,139199.15162559,0
+FTF.US,D,20140107,000000,5.59651,5.63833,5.57806,5.63833,142640.45619404,0
+FTF.US,D,20140108,000000,5.60104,5.62525,5.5598,5.59651,204783.51251556,0
+FTF.US,D,20140109,000000,5.61664,5.62053,5.57353,5.62053,89006.807532687,0
+FTF.US,D,20140110,000000,5.62525,5.62525,5.60866,5.61664,78538.337459878,0
+FTF.US,D,20140113,000000,5.60522,5.63017,5.60104,5.63017,138629.55638667,0
+FTF.US,D,20140114,000000,5.61228,5.63017,5.59651,5.62053,135548.56395799,0
+FTF.US,D,20140115,000000,5.60866,5.64286,5.60866,5.62525,193224.39701369,0
+FTF.US,D,20140116,000000,5.61664,5.63833,5.61228,5.62053,169752.32654338,0
+FTF.US,D,20140117,000000,5.58233,5.62525,5.58233,5.60522,265764.72400316,0
+FTF.US,D,20140121,000000,5.60866,5.64286,5.60104,5.62525,199611.84665313,0
+FTF.US,D,20140122,000000,5.62525,5.66335,5.62525,5.62525,182618.92202547,0
+FTF.US,D,20140123,000000,5.65074,5.69439,5.63833,5.65963,217175.44529859,0
+FTF.US,D,20140124,000000,5.67272,5.67272,5.60866,5.63414,194886.7952394,0
+FTF.US,D,20140127,000000,5.64286,5.64657,5.61664,5.62053,209153.64568384,0
+FTF.US,D,20140128,000000,5.64286,5.64657,5.62053,5.63833,205840.71579991,0
+FTF.US,D,20140129,000000,5.64009,5.64009,5.57398,5.57398,215440.76888916,0
+FTF.US,D,20140130,000000,5.57872,5.60624,5.57872,5.60624,137763.29696082,0
+FTF.US,D,20140131,000000,5.56936,5.60225,5.55682,5.60225,195532.98377749,0
+FTF.US,D,20140203,000000,5.60225,5.61004,5.55682,5.60225,176372.79241691,0
+FTF.US,D,20140204,000000,5.56454,5.60225,5.55682,5.57872,207651.98550853,0
+FTF.US,D,20140205,000000,5.56936,5.60225,5.56454,5.58882,218535.78544303,0
+FTF.US,D,20140206,000000,5.59753,5.60624,5.57872,5.60225,179851.85424552,0
+FTF.US,D,20140207,000000,5.58882,5.63119,5.58882,5.61004,171878.59967955,0
+FTF.US,D,20140210,000000,5.60225,5.63119,5.59753,5.63119,173843.05598649,0
+FTF.US,D,20140211,000000,5.60624,5.62237,5.5928,5.5928,266119.64224864,0
+FTF.US,D,20140212,000000,5.5928,5.6133,5.57872,5.58882,823262.53676557,0
+FTF.US,D,20140213,000000,5.58353,5.62237,5.58353,5.62237,231439.05940645,0
+FTF.US,D,20140214,000000,5.63119,5.64721,5.60225,5.63119,228894.22007197,0
+FTF.US,D,20140218,000000,5.62237,5.66075,5.61727,5.64721,203211.73171425,0
+FTF.US,D,20140219,000000,5.63544,5.67392,5.63544,5.66075,182599.50400598,0
+FTF.US,D,20140220,000000,5.67392,5.67392,5.63544,5.64009,239676.61479349,0
+FTF.US,D,20140221,000000,5.63544,5.72258,5.63544,5.66075,246212.93591585,0
+FTF.US,D,20140224,000000,5.64009,5.68847,5.64009,5.67392,235870.68296984,0
+FTF.US,D,20140225,000000,5.69265,5.69616,5.67392,5.6831,188597.51447637,0
+FTF.US,D,20140226,000000,5.67622,5.68514,5.65221,5.66159,204133.00886204,0
+FTF.US,D,20140227,000000,5.6665,5.69616,5.66159,5.69386,199832.99631977,0
+FTF.US,D,20140228,000000,5.68514,5.71295,5.68514,5.71295,232825.29024358,0
+FTF.US,D,20140303,000000,5.71295,5.71295,5.6665,5.69616,173702.81473447,0
+FTF.US,D,20140304,000000,5.69386,5.70088,5.6715,5.67622,172438.48590871,0
+FTF.US,D,20140305,000000,5.68514,5.69386,5.66159,5.6715,181946.8427947,0
+FTF.US,D,20140306,000000,5.68003,5.69386,5.6665,5.69386,192522.11197482,0
+FTF.US,D,20140307,000000,5.69616,5.69616,5.62294,5.63685,304293.31104464,0
+FTF.US,D,20140310,000000,5.64536,5.66159,5.63685,5.66159,266146.61172018,0
+FTF.US,D,20140311,000000,5.64536,5.69032,5.64536,5.64536,283303.5107348,0
+FTF.US,D,20140312,000000,5.65221,5.6665,5.64147,5.65221,274948.36845183,0
+FTF.US,D,20140313,000000,5.65221,5.6665,5.64536,5.65221,219137.7440478,0
+FTF.US,D,20140314,000000,5.64915,5.65221,5.64536,5.64536,218993.18768036,0
+FTF.US,D,20140317,000000,5.65221,5.6715,5.64915,5.65732,198921.42818173,0
+FTF.US,D,20140318,000000,5.65221,5.70088,5.65221,5.70088,164677.75077848,0
+FTF.US,D,20140319,000000,5.64915,5.70997,5.64915,5.66159,335491.59572165,0
+FTF.US,D,20140320,000000,5.64536,5.68514,5.64536,5.65732,179597.26243416,0
+FTF.US,D,20140321,000000,5.6715,5.70468,5.6715,5.68003,206917.33710379,0
+FTF.US,D,20140324,000000,5.69032,5.70088,5.68514,5.68514,145217.65889438,0
+FTF.US,D,20140325,000000,5.68514,5.69386,5.6665,5.67622,150356.96139095,0
+FTF.US,D,20140326,000000,5.69616,5.70468,5.6665,5.6665,152915.82485061,0
+FTF.US,D,20140327,000000,5.68178,5.69439,5.65909,5.65909,211381.32403301,0
+FTF.US,D,20140328,000000,5.67743,5.68626,5.64286,5.68626,211868.93207845,0
+FTF.US,D,20140331,000000,5.68178,5.68626,5.65323,5.68178,175765.43991783,0
+FTF.US,D,20140401,000000,5.71035,5.71035,5.65323,5.68178,227817.59876812,0
+FTF.US,D,20140402,000000,5.65909,5.65909,5.64286,5.64583,313561.10024451,0
+FTF.US,D,20140403,000000,5.67216,5.68178,5.65323,5.68178,102048.16519038,0
+FTF.US,D,20140404,000000,5.72489,5.72489,5.69078,5.71525,129942.15021436,0
+FTF.US,D,20140407,000000,5.72489,5.72489,5.68626,5.69802,101806.51872538,0
+FTF.US,D,20140408,000000,5.69802,5.69802,5.67216,5.69078,120698.09414942,0
+FTF.US,D,20140409,000000,5.69078,5.69078,5.67743,5.69078,182130.23520118,0
+FTF.US,D,20140410,000000,5.69078,5.7021,5.67743,5.7021,187658.97686681,0
+FTF.US,D,20140411,000000,5.71035,5.71035,5.67743,5.68178,110391.44090586,0
+FTF.US,D,20140414,000000,5.7021,5.70692,5.67216,5.69078,199761.7969149,0
+FTF.US,D,20140415,000000,5.69078,5.7021,5.67743,5.67743,286149.32937167,0
+FTF.US,D,20140416,000000,5.67216,5.69802,5.67216,5.67743,233168.34192157,0
+FTF.US,D,20140417,000000,5.66335,5.7021,5.65909,5.7021,172903.43959805,0
+FTF.US,D,20140421,000000,5.66844,5.69439,5.65323,5.67216,195361.4579385,0
+FTF.US,D,20140422,000000,5.67216,5.74548,5.67216,5.74075,205386.54989921,0
+FTF.US,D,20140423,000000,5.76393,5.80685,5.76393,5.76875,288808.51926546,0
+FTF.US,D,20140424,000000,5.73714,5.78655,5.73714,5.76875,133872.14160711,0
+FTF.US,D,20140425,000000,5.74964,5.81157,5.74964,5.79072,112908.23198993,0
+FTF.US,D,20140428,000000,5.8186,5.8531,5.7948,5.81296,274455.3665121,0
+FTF.US,D,20140429,000000,5.84308,5.84308,5.8035,5.8186,147696.69271829,0
+FTF.US,D,20140430,000000,5.84308,5.84308,5.7948,5.80908,165217.14020927,0
+FTF.US,D,20140501,000000,5.82602,5.82602,5.78766,5.79924,113582.46877843,0
+FTF.US,D,20140502,000000,5.8186,5.8186,5.73436,5.73778,165395.13872143,0
+FTF.US,D,20140505,000000,5.75141,5.7948,5.7261,5.76067,211273.44614687,0
+FTF.US,D,20140506,000000,5.75549,5.78766,5.75549,5.77022,97383.525392883,0
+FTF.US,D,20140507,000000,5.76531,5.7948,5.76531,5.78766,155162.9212193,0
+FTF.US,D,20140508,000000,5.76531,5.79924,5.76531,5.78062,92573.250449083,0
+FTF.US,D,20140509,000000,5.78062,5.8186,5.78062,5.79192,128714.49986986,0
+FTF.US,D,20140512,000000,5.81296,5.8186,5.76531,5.78766,255959.70293024,0
+FTF.US,D,20140513,000000,5.77022,5.8186,5.77022,5.7948,175240.07461223,0
+FTF.US,D,20140514,000000,5.7833,5.79924,5.78062,5.7833,173039.3657346,0
+FTF.US,D,20140515,000000,5.78062,5.8035,5.74623,5.74623,214232.53656418,0
+FTF.US,D,20140516,000000,5.75549,5.7833,5.74623,5.74623,133472.99342831,0
+FTF.US,D,20140519,000000,5.73101,5.77541,5.73101,5.75141,132409.31747077,0
+FTF.US,D,20140520,000000,5.75549,5.7948,5.75549,5.75549,111967.53682264,0
+FTF.US,D,20140521,000000,5.76067,5.80908,5.76067,5.8035,124020.73304309,0
+FTF.US,D,20140522,000000,5.82177,5.83436,5.8186,5.83436,128507.37432844,0
+FTF.US,D,20140523,000000,5.83436,5.83436,5.82177,5.82908,131633.6754693,0
+FTF.US,D,20140527,000000,5.82908,5.84308,5.82908,5.82908,150295.47099585,0
+FTF.US,D,20140528,000000,5.84512,5.86867,5.82696,5.86867,173908.86149703,0
+FTF.US,D,20140529,000000,5.87359,5.87359,5.83058,5.83058,126710.12874504,0
+FTF.US,D,20140530,000000,5.8402,5.85486,5.80471,5.80962,103665.25470389,0
+FTF.US,D,20140602,000000,5.80962,5.83614,5.78097,5.78097,134939.0539012,0
+FTF.US,D,20140603,000000,5.76151,5.79349,5.75698,5.77071,171563.59625195,0
+FTF.US,D,20140604,000000,5.75197,5.77071,5.74205,5.75197,146201.50521614,0
+FTF.US,D,20140605,000000,5.74725,5.76662,5.74205,5.76151,210748.08084127,0
+FTF.US,D,20140606,000000,5.74725,5.78441,5.74725,5.74725,113128.3028777,0
+FTF.US,D,20140609,000000,5.77672,5.78441,5.74205,5.77672,154190.94146501,0
+FTF.US,D,20140610,000000,5.77672,5.80046,5.77672,5.79349,130223.7114972,0
+FTF.US,D,20140611,000000,5.76151,5.80471,5.76151,5.79349,118394.90127994,0
+FTF.US,D,20140612,000000,5.79349,5.82242,5.79349,5.80471,69585.551687595,0
+FTF.US,D,20140613,000000,5.78904,5.82696,5.78904,5.81482,108072.06635346,0
+FTF.US,D,20140616,000000,5.83058,5.83058,5.78904,5.78904,109422.69748816,0
+FTF.US,D,20140617,000000,5.78904,5.8186,5.78904,5.79349,116713.08503473,0
+FTF.US,D,20140618,000000,5.78904,5.8186,5.78441,5.8186,101007.14358894,0
+FTF.US,D,20140619,000000,5.8186,5.82696,5.79349,5.79349,107062.32933901,0
+FTF.US,D,20140620,000000,5.79349,5.79349,5.75197,5.75698,263304.02941991,0
+FTF.US,D,20140623,000000,5.77672,5.77672,5.75698,5.76662,169152.52549632,0
+FTF.US,D,20140624,000000,5.76662,5.78097,5.74725,5.75197,235191.05228703,0
+FTF.US,D,20140625,000000,5.75197,5.76662,5.75197,5.75698,167234.45668042,0
+FTF.US,D,20140626,000000,5.77782,5.77782,5.76271,5.76708,123242.9334839,0
+FTF.US,D,20140627,000000,5.76271,5.7719,5.7577,5.7719,213221.72077087,0
+FTF.US,D,20140630,000000,5.78505,5.7897,5.7577,5.78505,145393.49984881,0
+FTF.US,D,20140701,000000,5.79349,5.79349,5.7577,5.7719,163253.76268117,0
+FTF.US,D,20140702,000000,5.7719,5.78097,5.75308,5.7577,117353.87967852,0
+FTF.US,D,20140703,000000,5.7577,5.78097,5.74354,5.74354,134648.86238743,0
+FTF.US,D,20140707,000000,5.7577,5.76271,5.73908,5.7577,211296.10050296,0
+FTF.US,D,20140708,000000,5.76708,5.76708,5.74354,5.74354,91678.94277283,0
+FTF.US,D,20140709,000000,5.74354,5.74862,5.7238,5.72814,314442.46257441,0
+FTF.US,D,20140710,000000,5.73639,5.73908,5.71916,5.73268,111673.03019342,0
+FTF.US,D,20140711,000000,5.74862,5.74862,5.71295,5.73268,138948.87492971,0
+FTF.US,D,20140714,000000,5.73639,5.78505,5.72814,5.73639,139518.47016862,0
+FTF.US,D,20140715,000000,5.73639,5.76708,5.71916,5.7238,113659.06207759,0
+FTF.US,D,20140716,000000,5.73639,5.74862,5.73268,5.73639,147874.69123045,0
+FTF.US,D,20140717,000000,5.72814,5.74354,5.7097,5.7097,131127.72818321,0
+FTF.US,D,20140718,000000,5.7097,5.72814,5.69616,5.71295,119925.68848454,0
+FTF.US,D,20140721,000000,5.69987,5.7097,5.69616,5.69987,144781.83223428,0
+FTF.US,D,20140722,000000,5.69987,5.7238,5.69616,5.71295,168677.86279723,0
+FTF.US,D,20140723,000000,5.72814,5.73639,5.71295,5.72814,122976.47510509,0
+FTF.US,D,20140724,000000,5.72814,5.73268,5.71916,5.72814,69480.910138022,0
+FTF.US,D,20140725,000000,5.72814,5.74354,5.72814,5.73908,106567.16984156,0
+FTF.US,D,20140728,000000,5.75308,5.7577,5.73268,5.73908,78649.451682621,0
+FTF.US,D,20140729,000000,5.75837,5.77301,5.73956,5.75837,100524.92943782,0
+FTF.US,D,20140730,000000,5.75837,5.76809,5.71415,5.71415,167364.9889227,0
+FTF.US,D,20140731,000000,5.70026,5.72036,5.66519,5.66519,257165.77769749,0
+FTF.US,D,20140801,000000,5.66519,5.67466,5.61607,5.64721,168634.71164277,0
+FTF.US,D,20140804,000000,5.61607,5.63951,5.56202,5.56638,340107.69047036,0
+FTF.US,D,20140805,000000,5.53339,5.59995,5.49993,5.59104,242239.79336862,0
+FTF.US,D,20140806,000000,5.59457,5.65566,5.55221,5.65566,230916.93043742,0
+FTF.US,D,20140807,000000,5.61607,5.66519,5.61607,5.64407,98542.133890226,0
+FTF.US,D,20140808,000000,5.62525,5.66075,5.62525,5.65169,72160.596830196,0
+FTF.US,D,20140811,000000,5.65566,5.68913,5.65566,5.68913,151626.68411103,0
+FTF.US,D,20140812,000000,5.70997,5.70997,5.65566,5.69616,202165.3162185,0
+FTF.US,D,20140813,000000,5.70468,5.70468,5.66075,5.67901,155980.63559639,0
+FTF.US,D,20140814,000000,5.68364,5.70468,5.67466,5.68364,101286.54731409,0
+FTF.US,D,20140815,000000,5.70997,5.70997,5.67466,5.67466,111360.18432357,0
+FTF.US,D,20140818,000000,5.67466,5.70997,5.67466,5.68913,194882.48012397,0
+FTF.US,D,20140819,000000,5.70468,5.71415,5.68913,5.70026,78833.922867953,0
+FTF.US,D,20140820,000000,5.70997,5.71415,5.68913,5.69265,115423.94429515,0
+FTF.US,D,20140821,000000,5.70468,5.72489,5.69265,5.70997,123754.27466429,0
+FTF.US,D,20140822,000000,5.72036,5.72036,5.69265,5.72036,107828.26233073,0
+FTF.US,D,20140825,000000,5.70997,5.70997,5.69265,5.69265,111792.77464707,0
+FTF.US,D,20140826,000000,5.70997,5.72489,5.68913,5.70026,156927.80343686,0
+FTF.US,D,20140827,000000,5.71525,5.73714,5.70143,5.70553,184630.84460232,0
+FTF.US,D,20140828,000000,5.72138,5.72489,5.69681,5.71035,117845.8028394,0
+FTF.US,D,20140829,000000,5.72999,5.74075,5.70143,5.72489,148373.08706449,0
+FTF.US,D,20140902,000000,5.72489,5.73714,5.71035,5.71525,135878.67028963,0
+FTF.US,D,20140903,000000,5.72999,5.74548,5.70553,5.71035,85256.97220982,0
+FTF.US,D,20140904,000000,5.70143,5.72489,5.69032,5.69032,104815.23297033,0
+FTF.US,D,20140905,000000,5.67622,5.70143,5.67622,5.67622,134769.68561993,0
+FTF.US,D,20140908,000000,5.68514,5.69681,5.6715,5.68514,110550.0213985,0
+FTF.US,D,20140909,000000,5.6715,5.69386,5.65686,5.65686,155157.527325,0
+FTF.US,D,20140910,000000,5.64009,5.65169,5.63119,5.65169,157372.26032784,0
+FTF.US,D,20140911,000000,5.64453,5.65169,5.63544,5.64009,96871.105433633,0
+FTF.US,D,20140912,000000,5.63544,5.64453,5.61664,5.62115,82543.843372939,0
+FTF.US,D,20140915,000000,5.63544,5.64009,5.61228,5.63119,129396.28811038,0
+FTF.US,D,20140916,000000,5.63544,5.64787,5.60866,5.64009,164294.78428262,0
+FTF.US,D,20140917,000000,5.64787,5.64787,5.62115,5.63119,156827.47700273,0
+FTF.US,D,20140918,000000,5.64453,5.64453,5.61664,5.61664,106938.26976992,0
+FTF.US,D,20140919,000000,5.62609,5.63119,5.60866,5.63119,207919.52266619,0
+FTF.US,D,20140922,000000,5.64009,5.64009,5.60059,5.60059,95310.112420921,0
+FTF.US,D,20140923,000000,5.60059,5.60522,5.55794,5.5865,139021.15311342,0
+FTF.US,D,20140924,000000,5.60059,5.60059,5.57185,5.5764,221529.39678394,0
+FTF.US,D,20140925,000000,5.57185,5.57185,5.54275,5.54275,214372.77781621,0
+FTF.US,D,20140926,000000,5.52338,5.54396,5.50085,5.51485,212477.3633564,0
+FTF.US,D,20140929,000000,5.5065,5.51485,5.48342,5.5065,157567.51930177,0
+FTF.US,D,20140930,000000,5.4963,5.55546,5.49214,5.55546,170143.92327012,0
+FTF.US,D,20141001,000000,5.52338,5.55861,5.51115,5.55861,168300.29019567,0
+FTF.US,D,20141002,000000,5.53394,5.54878,5.4874,5.52338,160049.78946228,0
+FTF.US,D,20141003,000000,5.51115,5.53394,5.5065,5.51485,183250.00765949,0
+FTF.US,D,20141006,000000,5.52338,5.53933,5.51947,5.52338,202805.03208342,0
+FTF.US,D,20141007,000000,5.52893,5.53394,5.51485,5.51947,152084.08634835,0
+FTF.US,D,20141008,000000,5.50085,5.54396,5.4963,5.53394,568246.76533921,0
+FTF.US,D,20141009,000000,5.53933,5.53933,5.50085,5.50085,232038.86045348,0
+FTF.US,D,20141010,000000,5.50085,5.50085,5.46647,5.47017,154058.25166504,0
+FTF.US,D,20141013,000000,5.45857,5.47961,5.4379,5.4623,187746.35795459,0
+FTF.US,D,20141014,000000,5.44318,5.45319,5.4303,5.45319,257071.92393653,0
+FTF.US,D,20141015,000000,5.4303,5.4379,5.33632,5.40712,418551.09539042,0
+FTF.US,D,20141016,000000,5.37886,5.4623,5.35023,5.4623,337256.47793919,0
+FTF.US,D,20141017,000000,5.47509,5.52338,5.4623,5.48342,341149.79085064,0
+FTF.US,D,20141020,000000,5.47961,5.51947,5.47961,5.51115,165217.14020927,0
+FTF.US,D,20141021,000000,5.5065,5.54878,5.50085,5.53933,116227.63454701,0
+FTF.US,D,20141022,000000,5.54878,5.56759,5.52893,5.55303,170554.93801638,0
+FTF.US,D,20141023,000000,5.57287,5.58742,5.55546,5.57771,171770.72179338,0
+FTF.US,D,20141024,000000,5.55861,5.59716,5.55861,5.58742,61629.557583415,0
+FTF.US,D,20141027,000000,5.56759,5.59225,5.56759,5.58186,96479.508706878,0
+FTF.US,D,20141028,000000,5.60153,5.60624,5.57771,5.57771,152910.43095631,0
+FTF.US,D,20141029,000000,5.60689,5.61053,5.57806,5.59808,110815.40099846,0
+FTF.US,D,20141030,000000,5.6029,5.61053,5.56898,5.58882,109942.66889944,0
+FTF.US,D,20141031,000000,5.6029,5.63414,5.58882,5.61392,148630.91521241,0
+FTF.US,D,20141103,000000,5.60689,5.63414,5.60689,5.61829,158372.28833251,0
+FTF.US,D,20141104,000000,5.6029,5.62396,5.58882,5.6029,194030.24482331,0
+FTF.US,D,20141105,000000,5.59336,5.61392,5.59336,5.6029,108179.94423961,0
+FTF.US,D,20141106,000000,5.584,5.60385,5.584,5.59012,218960.82431451,0
+FTF.US,D,20141107,000000,5.56518,5.6081,5.56518,5.6081,152906.11584087,0
+FTF.US,D,20141110,000000,5.59382,5.6196,5.59012,5.59012,151736.71955493,0
+FTF.US,D,20141111,000000,5.57464,5.6081,5.57464,5.5992,137952.08326161,0
+FTF.US,D,20141112,000000,5.584,5.60385,5.584,5.60385,185758.16851268,0
+FTF.US,D,20141113,000000,5.5992,5.61459,5.59382,5.59382,115075.49872285,0
+FTF.US,D,20141114,000000,5.584,5.6081,5.584,5.584,191764.80921399,0
+FTF.US,D,20141117,000000,5.81093,5.81093,5.57936,5.59012,250485.97898656,0
+FTF.US,D,20141118,000000,5.59012,5.5992,5.57936,5.5992,195497.38407506,0
+FTF.US,D,20141119,000000,5.5992,5.6081,5.57936,5.6081,108288.90090464,0
+FTF.US,D,20141120,000000,5.584,5.6196,5.57464,5.6196,264462.63791724,0
+FTF.US,D,20141121,000000,5.6196,5.63869,5.61096,5.63017,193042.08338608,0
+FTF.US,D,20141124,000000,5.6081,5.6196,5.60385,5.60385,179491.54210573,0
+FTF.US,D,20141125,000000,5.59104,5.63544,5.59104,5.61607,149160.59563346,0
+FTF.US,D,20141126,000000,5.61171,5.64009,5.61171,5.62609,101787.10070587,0
+FTF.US,D,20141128,000000,5.60866,5.63119,5.60468,5.63119,91694.045676892,0
+FTF.US,D,20141201,000000,5.60468,5.63119,5.59995,5.61171,128538.65891541,0
+FTF.US,D,20141202,000000,5.60468,5.66214,5.60468,5.62609,176262.75697302,0
+FTF.US,D,20141203,000000,5.61171,5.64009,5.61171,5.61607,185600.66679889,0
+FTF.US,D,20141204,000000,5.60866,5.62053,5.59457,5.59457,222164.7975334,0
+FTF.US,D,20141205,000000,5.58057,5.59995,5.5714,5.58502,337703.09238789,0
+FTF.US,D,20141208,000000,5.56592,5.5714,5.54592,5.54592,253039.44855194,0
+FTF.US,D,20141209,000000,5.52477,5.5308,5.48944,5.50845,217938.14195373,0
+FTF.US,D,20141210,000000,5.49409,5.50845,5.47684,5.50262,364845.16854532,0
+FTF.US,D,20141211,000000,5.47213,5.50845,5.47213,5.49409,199714.33064498,0
+FTF.US,D,20141212,000000,5.4493,5.46647,5.4379,5.4493,192036.66148711,0
+FTF.US,D,20141215,000000,5.44367,5.45905,5.40203,5.43458,460544.72013529,0
+FTF.US,D,20141216,000000,5.35939,5.39694,5.24973,5.38368,598915.36959518,0
+FTF.US,D,20141217,000000,5.37191,5.45905,5.35939,5.45905,323308.94603777,0
+FTF.US,D,20141218,000000,5.45376,5.51217,5.45376,5.48944,258159.333029,0
+FTF.US,D,20141219,000000,5.47213,5.55044,5.47213,5.5308,254997.43218571,0
+FTF.US,D,20141222,000000,5.51624,5.5308,5.49409,5.49723,235459.66822357,0
+FTF.US,D,20141223,000000,5.50845,5.55368,5.50262,5.51947,205887.10329097,0
+FTF.US,D,20141224,000000,5.51217,5.56592,5.51217,5.54592,107690.17863645,0
+FTF.US,D,20141226,000000,5.5308,5.54592,5.49723,5.5308,218165.76429351,0
+FTF.US,D,20141229,000000,5.50911,5.53691,5.50911,5.52077,178109.62638405,0
+FTF.US,D,20141230,000000,5.51346,5.52077,5.50299,5.51346,142527.18441356,0
+FTF.US,D,20141231,000000,5.50299,5.61004,5.49463,5.61004,208719.97658148,0
+FTF.US,D,20150102,000000,5.55861,5.58132,5.53691,5.57242,112779.85730541,0
+FTF.US,D,20150105,000000,5.532,5.54664,5.50299,5.50911,233427.24884835,0
+FTF.US,D,20150106,000000,5.49788,5.53691,5.49788,5.5255,134778.31585081,0
+FTF.US,D,20150107,000000,5.551,5.56759,5.532,5.53691,234430.51318962,0
+FTF.US,D,20150108,000000,5.54664,5.57242,5.54664,5.57242,79431.56635727,0
+FTF.US,D,20150109,000000,5.56323,5.60153,5.55453,5.59651,87323.912508616,0
+FTF.US,D,20150112,000000,5.61004,5.6133,5.58687,5.61004,75434.690675102,0
+FTF.US,D,20150113,000000,5.61004,5.6133,5.55861,5.56759,78456.350266398,0
+FTF.US,D,20150114,000000,5.551,5.58687,5.551,5.58687,142235.91412094,0
+FTF.US,D,20150115,000000,5.60624,5.61775,5.55453,5.55861,119650.59987483,0
+FTF.US,D,20150116,000000,5.51346,5.56323,5.51346,5.55453,293548.67358326,0
+FTF.US,D,20150120,000000,5.56323,5.56323,5.52077,5.5255,192836.03662352,0
+FTF.US,D,20150121,000000,5.5255,5.57704,5.5255,5.57704,178671.67017093,0
+FTF.US,D,20150122,000000,5.58687,5.59169,5.56323,5.59169,93173.051496122,0
+FTF.US,D,20150123,000000,5.57704,5.60153,5.55861,5.60153,135638.10260351,0
+FTF.US,D,20150126,000000,5.59169,5.61004,5.57704,5.61004,134604.6324541,0
+FTF.US,D,20150127,000000,5.57242,5.58132,5.551,5.56759,94937.933713673,0
+FTF.US,D,20150128,000000,5.57806,5.58827,5.56826,5.57353,54831.093197714,0
+FTF.US,D,20150129,000000,5.55546,5.58233,5.54804,5.58233,281791.06277087,0
+FTF.US,D,20150130,000000,5.55546,5.57353,5.55221,5.56379,137265.97990564,0
+FTF.US,D,20150202,000000,5.55546,5.57806,5.54804,5.57806,137699.64900798,0
+FTF.US,D,20150203,000000,5.57806,5.59753,5.55221,5.59753,111128.24686832,0
+FTF.US,D,20150204,000000,5.56826,5.62479,5.56826,5.62479,156053.99255898,0
+FTF.US,D,20150205,000000,5.60689,5.63414,5.60689,5.61877,79160.792863011,0
+FTF.US,D,20150206,000000,5.62479,5.63414,5.61053,5.61459,92698.388797025,0
+FTF.US,D,20150209,000000,5.5928,5.6435,5.5928,5.6435,121268.76816721,0
+FTF.US,D,20150210,000000,5.63833,5.65686,5.62479,5.64787,104589.76818826,0
+FTF.US,D,20150211,000000,5.6435,5.65169,5.62479,5.63833,84624.807796934,0
+FTF.US,D,20150212,000000,5.66159,5.69032,5.63414,5.66159,131359.66563846,0
+FTF.US,D,20150213,000000,5.66159,5.70284,5.66159,5.69032,104034.19707455,0
+FTF.US,D,20150217,000000,5.6715,5.68514,5.65169,5.65686,121602.11083545,0
+FTF.US,D,20150218,000000,5.65686,5.6665,5.64787,5.6665,114944.96648062,0
+FTF.US,D,20150219,000000,5.6435,5.69032,5.6435,5.6715,162097.31174156,0
+FTF.US,D,20150220,000000,5.68514,5.68514,5.64787,5.67622,74236.167359883,0
+FTF.US,D,20150223,000000,5.68514,5.70738,5.6805,5.69032,81377.683423567,0
+FTF.US,D,20150224,000000,5.6805,5.73639,5.6805,5.71776,153317.13058714,0
+FTF.US,D,20150225,000000,5.73268,5.76531,5.73268,5.76531,86919.370435522,0
+FTF.US,D,20150226,000000,5.74483,5.77022,5.74039,5.77022,82123.119616921,0
+FTF.US,D,20150227,000000,5.7504,5.77541,5.74039,5.74039,154981.68637055,0
+FTF.US,D,20150302,000000,5.7504,5.75493,5.73714,5.73714,105829.28510021,0
+FTF.US,D,20150303,000000,5.73714,5.73714,5.70348,5.70348,113996.71986128,0
+FTF.US,D,20150304,000000,5.69561,5.73268,5.68178,5.72814,160469.43443945,0
+FTF.US,D,20150305,000000,5.71916,5.72814,5.70895,5.71916,50760.86055296,0
+FTF.US,D,20150306,000000,5.69561,5.72814,5.65732,5.68178,149285.7339814,0
+FTF.US,D,20150309,000000,5.67743,5.68178,5.66159,5.6665,154017.2580683,0
+FTF.US,D,20150310,000000,5.68626,5.68626,5.63869,5.64407,182627.55225637,0
+FTF.US,D,20150311,000000,5.63869,5.65221,5.63869,5.64407,171648.81978202,0
+FTF.US,D,20150312,000000,5.62479,5.65732,5.61459,5.64407,127334.74170589,0
+FTF.US,D,20150313,000000,5.65221,5.65732,5.62479,5.62479,119160.83427167,0
+FTF.US,D,20150316,000000,5.63481,5.65221,5.63017,5.64407,118085.29174668,0
+FTF.US,D,20150317,000000,5.63481,5.65732,5.62479,5.63017,98519.479534131,0
+FTF.US,D,20150318,000000,5.6196,5.66159,5.60755,5.66159,159396.04947217,0
+FTF.US,D,20150319,000000,5.64407,5.64842,5.60755,5.60755,184772.16463319,0
+FTF.US,D,20150320,000000,5.61096,5.64407,5.61096,5.63481,92496.657149911,0
+FTF.US,D,20150323,000000,5.62479,5.64407,5.62479,5.63017,116153.19880558,0
+FTF.US,D,20150324,000000,5.63017,5.65221,5.63017,5.64842,56361.880402302,0
+FTF.US,D,20150325,000000,5.64842,5.67743,5.64842,5.6665,125838.47542487,0
+FTF.US,D,20150326,000000,5.65732,5.67743,5.65221,5.65732,173619.74876215,0
+FTF.US,D,20150327,000000,5.65843,5.72082,5.65843,5.72082,116071.2116121,0
+FTF.US,D,20150330,000000,5.70468,5.72489,5.69987,5.70468,182124.84130688,0
+FTF.US,D,20150331,000000,5.70997,5.7146,5.68709,5.68709,88079.057711725,0
+FTF.US,D,20150401,000000,5.69987,5.72489,5.6831,5.72489,104867.01435568,0
+FTF.US,D,20150402,000000,5.70468,5.72489,5.69987,5.72489,169492.34083773,0
+FTF.US,D,20150406,000000,5.69265,5.72946,5.69265,5.72946,98020.004921218,0
+FTF.US,D,20150407,000000,5.72489,5.73778,5.72082,5.73399,156790.79852144,0
+FTF.US,D,20150408,000000,5.72082,5.73778,5.7146,5.72082,86892.400963983,0
+FTF.US,D,20150409,000000,5.7146,5.73399,5.70997,5.72946,81363.659298366,0
+FTF.US,D,20150410,000000,5.7415,5.7415,5.72489,5.73399,53921.6826174,0
+FTF.US,D,20150413,000000,5.73778,5.76662,5.72946,5.76662,128408.12667318,0
+FTF.US,D,20150414,000000,5.73778,5.76086,5.73399,5.74678,122409.03742391,0
+FTF.US,D,20150415,000000,5.75631,5.78505,5.73778,5.78505,144434.46544086,0
+FTF.US,D,20150416,000000,5.75197,5.76662,5.7415,5.75631,100562.68669797,0
+FTF.US,D,20150417,000000,5.7415,5.75197,5.73399,5.74678,85173.906237479,0
+FTF.US,D,20150420,000000,5.76662,5.77124,5.74678,5.77124,82089.677472212,0
+FTF.US,D,20150421,000000,5.77738,5.79413,5.77124,5.79413,110717.23212206,0
+FTF.US,D,20150422,000000,5.78097,5.79413,5.75197,5.75197,92239.907780853,0
+FTF.US,D,20150423,000000,5.74678,5.78505,5.73778,5.76086,104652.33736224,0
+FTF.US,D,20150424,000000,5.76086,5.77738,5.75631,5.76662,98498.982735762,0
+FTF.US,D,20150427,000000,5.78097,5.7897,5.76662,5.78505,119160.83427167,0
+FTF.US,D,20150428,000000,5.76773,5.7948,5.76773,5.79072,208318.67084499,0
+FTF.US,D,20150429,000000,5.76198,5.79924,5.76198,5.78655,147771.12845973,0
+FTF.US,D,20150430,000000,5.77857,5.7948,5.77246,5.78218,86880.534396505,0
+FTF.US,D,20150501,000000,5.7948,5.80471,5.76773,5.78218,115419.6291797,0
+FTF.US,D,20150504,000000,5.76773,5.78218,5.75253,5.76198,157789.74774727,0
+FTF.US,D,20150505,000000,5.75253,5.77246,5.72489,5.7577,147131.41259481,0
+FTF.US,D,20150506,000000,5.73399,5.75253,5.71035,5.71035,153003.20593841,0
+FTF.US,D,20150507,000000,5.69616,5.72138,5.68781,5.69616,135603.58167994,0
+FTF.US,D,20150508,000000,5.71035,5.72999,5.69616,5.72138,126908.62405557,0
+FTF.US,D,20150511,000000,5.70507,5.72138,5.70026,5.71525,161198.68894988,0
+FTF.US,D,20150512,000000,5.69265,5.69616,5.63544,5.69616,220933.91085235,0
+FTF.US,D,20150513,000000,5.69265,5.70026,5.67336,5.6831,215285.42473308,0
+FTF.US,D,20150514,000000,5.68781,5.72489,5.68781,5.69265,72401.16451633,0
+FTF.US,D,20150515,000000,5.71525,5.73844,5.70026,5.73399,195868.48400345,0
+FTF.US,D,20150518,000000,5.73844,5.74205,5.71035,5.74205,80151.111857946,0
+FTF.US,D,20150519,000000,5.71525,5.72138,5.69616,5.70507,105655.60170351,0
+FTF.US,D,20150520,000000,5.71525,5.72489,5.70026,5.71035,87770.526957312,0
+FTF.US,D,20150521,000000,5.72138,5.73844,5.70507,5.72489,114563.0787636,0
+FTF.US,D,20150522,000000,5.72138,5.74205,5.69616,5.71035,171411.48843247,0
+FTF.US,D,20150526,000000,5.70026,5.70507,5.66844,5.69265,130342.37717199,0
+FTF.US,D,20150527,000000,5.67392,5.72258,5.67392,5.72258,129226.91982911,0
+FTF.US,D,20150528,000000,5.70088,5.74418,5.70088,5.73908,145048.29061311,0
+FTF.US,D,20150529,000000,5.73101,5.76875,5.72258,5.76875,209726.47725936,0
+FTF.US,D,20150601,000000,5.78276,5.78276,5.73101,5.74918,163150.19991048,0
+FTF.US,D,20150602,000000,5.74918,5.74918,5.69616,5.73908,137081.50872031,0
+FTF.US,D,20150603,000000,5.72258,5.73101,5.70088,5.71636,111218.86429269,0
+FTF.US,D,20150604,000000,5.71035,5.71636,5.68364,5.70088,154431.50915116,0
+FTF.US,D,20150605,000000,5.69616,5.69616,5.65074,5.68364,122658.23534094,0
+FTF.US,D,20150608,000000,5.68913,5.69319,5.66028,5.68364,129863.39935744,0
+FTF.US,D,20150609,000000,5.68364,5.68913,5.60866,5.62115,262284.58339571,0
+FTF.US,D,20150610,000000,5.61664,5.66028,5.5992,5.62115,167711.27693724,0
+FTF.US,D,20150611,000000,5.63166,5.65074,5.62115,5.64583,111391.46891055,0
+FTF.US,D,20150612,000000,5.64072,5.66028,5.62115,5.65389,161644.2246197,0
+FTF.US,D,20150615,000000,5.65074,5.66956,5.64072,5.64072,217993.15967566,0
+FTF.US,D,20150616,000000,5.65074,5.65389,5.63166,5.63609,145748.41809427,0
+FTF.US,D,20150617,000000,5.64583,5.66383,5.62115,5.66028,197017.38349103,0
+FTF.US,D,20150618,000000,5.66383,5.66956,5.65389,5.66956,86006.723518623,0
+FTF.US,D,20150619,000000,5.65389,5.66383,5.62115,5.63609,94485.92537067,0
+FTF.US,D,20150622,000000,5.65074,5.66383,5.64583,5.66383,72236.111350505,0
+FTF.US,D,20150623,000000,5.66383,5.66383,5.63166,5.66028,95736.230071245,0
+FTF.US,D,20150624,000000,5.66028,5.66028,5.62654,5.65074,95537.734760714,0
+FTF.US,D,20150625,000000,5.63609,5.64583,5.56454,5.59382,179649.04381954,0
+FTF.US,D,20150626,000000,5.58502,5.59104,5.57464,5.57464,136981.18228617,0
+FTF.US,D,20150629,000000,5.56592,5.56592,5.49037,5.51819,125397.25487049,0
+FTF.US,D,20150630,000000,5.53866,5.57073,5.52764,5.52764,237209.44753705,0
+FTF.US,D,20150701,000000,5.58057,5.60522,5.53339,5.59104,228861.85670612,0
+FTF.US,D,20150702,000000,5.58057,5.62237,5.54804,5.59104,242769.47378967,0
+FTF.US,D,20150706,000000,5.59457,5.61282,5.58502,5.59457,74812.235271968,0
+FTF.US,D,20150707,000000,5.62755,5.62755,5.56592,5.59104,144777.51711884,0
+FTF.US,D,20150708,000000,5.59104,5.59104,5.54804,5.55333,104947.92277031,0
+FTF.US,D,20150709,000000,5.58502,5.58502,5.53866,5.54804,120961.31619165,0
+FTF.US,D,20150710,000000,5.57073,5.57073,5.54339,5.54339,168375.80471597,0
+FTF.US,D,20150713,000000,5.55333,5.56064,5.53866,5.54339,138869.04529394,0
+FTF.US,D,20150714,000000,5.53866,5.55333,5.53866,5.54339,107239.24907232,0
+FTF.US,D,20150715,000000,5.53866,5.55333,5.52764,5.53339,118397.05883768,0
+FTF.US,D,20150716,000000,5.54339,5.58502,5.54339,5.57073,127915.12473342,0
+FTF.US,D,20150717,000000,5.57073,5.58057,5.55682,5.55682,100312.41000208,0
+FTF.US,D,20150720,000000,5.54804,5.57073,5.54804,5.56592,152371.04152552,0
+FTF.US,D,20150721,000000,5.55333,5.55333,5.51346,5.55333,124533.15300236,0
+FTF.US,D,20150722,000000,5.54804,5.54804,5.51346,5.52764,116956.88905746,0
+FTF.US,D,20150723,000000,5.51346,5.54339,5.50911,5.50911,149199.43167246,0
+FTF.US,D,20150724,000000,5.49529,5.52198,5.44199,5.47266,157217.99495063,0
+FTF.US,D,20150727,000000,5.45255,5.47266,5.424,5.46711,154889.99016732,0
+FTF.US,D,20150728,000000,5.45737,5.4774,5.45255,5.47266,148370.92950679,0
+FTF.US,D,20150729,000000,5.46368,5.53506,5.46368,5.53506,150491.80874865,0
+FTF.US,D,20150730,000000,5.51439,5.52375,5.48667,5.52375,142736.46751272,0
+FTF.US,D,20150731,000000,5.51013,5.55794,5.51013,5.55425,116956.88905746,0
+FTF.US,D,20150803,000000,5.54051,5.58132,5.54051,5.56704,62100.983945928,0
+FTF.US,D,20150804,000000,5.56704,5.58132,5.54998,5.5764,121151.18127129,0
+FTF.US,D,20150805,000000,5.5764,5.59651,5.54051,5.56268,150288.99832266,0
+FTF.US,D,20150806,000000,5.55425,5.55425,5.48175,5.48175,113813.32745481,0
+FTF.US,D,20150807,000000,5.48175,5.51013,5.48175,5.4991,128490.11386665,0
+FTF.US,D,20150810,000000,5.49157,5.49157,5.47378,5.47378,124713.30907225,0
+FTF.US,D,20150811,000000,5.47378,5.48175,5.45319,5.45319,81960.224008823,0
+FTF.US,D,20150812,000000,5.4379,5.46822,5.434,5.46822,81531.948800772,0
+FTF.US,D,20150813,000000,5.46368,5.48175,5.4379,5.4379,74830.574512615,0
+FTF.US,D,20150814,000000,5.45319,5.45319,5.40398,5.434,89288.36881556,0
+FTF.US,D,20150817,000000,5.39933,5.42937,5.37655,5.42466,156367.91720769,0
+FTF.US,D,20150818,000000,5.40398,5.41973,5.39119,5.41,121151.18127129,0
+FTF.US,D,20150819,000000,5.39119,5.41973,5.39119,5.41973,115909.39478287,0
+FTF.US,D,20150820,000000,5.39445,5.39445,5.34911,5.35939,130367.1890858,0
+FTF.US,D,20150821,000000,5.33287,5.35939,5.29609,5.30498,182776.42373926,0
+FTF.US,D,20150824,000000,5.1676,5.26707,4.97182,5.25354,430888.01045149,0
+FTF.US,D,20150825,000000,5.27216,5.31378,5.27216,5.30498,223028.89940154,0
+FTF.US,D,20150826,000000,5.30498,5.36366,5.29609,5.34911,240424.20854457,0
+FTF.US,D,20150827,000000,5.35467,5.37757,5.33389,5.35995,116308.54296165,0
+FTF.US,D,20150828,000000,5.35003,5.37757,5.35003,5.37015,195104.70856945,0
+FTF.US,D,20150831,000000,5.35467,5.37423,5.33937,5.37015,113186.55693622,0
+FTF.US,D,20150901,000000,5.31852,5.39201,5.31852,5.38154,97544.263443261,0
+FTF.US,D,20150902,000000,5.38154,5.39201,5.35995,5.39201,65660.954189152,0
+FTF.US,D,20150903,000000,5.39201,5.41696,5.38673,5.40583,72542.484547196,0
+FTF.US,D,20150904,000000,5.39574,5.40093,5.38673,5.39574,63992.083290284,0
+FTF.US,D,20150908,000000,5.41148,5.42689,5.38673,5.39574,94008.026334988,0
+FTF.US,D,20150909,000000,5.40093,5.40093,5.38673,5.38673,72331.043890326,0
+FTF.US,D,20150910,000000,5.39201,5.40093,5.37757,5.39574,117046.42770296,0
+FTF.US,D,20150911,000000,5.37423,5.38673,5.37423,5.38154,46479.187251333,0
+FTF.US,D,20150914,000000,5.37423,5.38673,5.35003,5.37015,87339.015412678,0
+FTF.US,D,20150915,000000,5.35995,5.37423,5.33389,5.35003,157174.84379616,0
+FTF.US,D,20150916,000000,5.3439,5.35467,5.32409,5.3439,135277.79046373,0
+FTF.US,D,20150917,000000,5.32982,5.37423,5.31481,5.37015,109252.25042802,0
+FTF.US,D,20150918,000000,5.35995,5.37423,5.33937,5.33937,72331.043890326,0
+FTF.US,D,20150921,000000,5.33389,5.35995,5.31063,5.31852,48981.954210208,0
+FTF.US,D,20150922,000000,5.29201,5.33389,5.29201,5.31481,111518.76481622,0
+FTF.US,D,20150923,000000,5.33389,5.33389,5.29636,5.31852,69600.654591657,0
+FTF.US,D,20150924,000000,5.30601,5.31063,5.29636,5.30601,46724.070052913,0
+FTF.US,D,20150925,000000,5.30081,5.3439,5.29636,5.3439,92341.312993842,0
+FTF.US,D,20150928,000000,5.3351,5.3351,5.20403,5.259,141149.58380734,0
+FTF.US,D,20150929,000000,5.23453,5.26345,5.1676,5.259,134739.4798118,0
+FTF.US,D,20150930,000000,5.259,5.2729,5.19959,5.259,184068.80081544,0
+FTF.US,D,20151001,000000,5.24464,5.26345,5.1676,5.22888,144060.12917589,0
+FTF.US,D,20151002,000000,5.20403,5.21859,5.11811,5.20876,167283.00172919,0
+FTF.US,D,20151005,000000,5.19959,5.26817,5.19959,5.259,104937.13498168,0
+FTF.US,D,20151006,000000,5.26817,5.29692,5.25457,5.29692,57837.649884949,0
+FTF.US,D,20151007,000000,5.27708,5.35605,5.27708,5.35605,93837.579274858,0
+FTF.US,D,20151008,000000,5.35023,5.45201,5.33074,5.45201,294546.54403024,0
+FTF.US,D,20151009,000000,5.42317,5.46118,5.4077,5.42835,131002.58983529,0
+FTF.US,D,20151012,000000,5.41872,5.43215,5.34502,5.34502,70354.721015904,0
+FTF.US,D,20151013,000000,5.34039,5.3783,5.316,5.33074,165615.20960919,0
+FTF.US,D,20151014,000000,5.35023,5.42317,5.25038,5.25038,235889.02221048,0
+FTF.US,D,20151015,000000,5.30729,5.34039,5.29273,5.31954,157116.58973763,0
+FTF.US,D,20151016,000000,5.31137,5.3707,5.29692,5.3707,162095.15418384,0
+FTF.US,D,20151019,000000,5.37534,5.43215,5.36078,5.43215,160236.41820533,0
+FTF.US,D,20151020,000000,5.38832,5.47684,5.38832,5.47684,142407.43995994,0
+FTF.US,D,20151021,000000,5.45683,5.47136,5.4126,5.46118,103642.60034779,0
+FTF.US,D,20151022,000000,5.46118,5.50364,5.46118,5.50364,194014.06314039,0
+FTF.US,D,20151023,000000,5.49853,5.50364,5.46118,5.4861,602158.17885311,0
+FTF.US,D,20151026,000000,5.47136,5.47684,5.45201,5.46118,55553.875034977,0
+FTF.US,D,20151027,000000,5.44069,5.47684,5.43215,5.47684,137429.9542926,0
+FTF.US,D,20151028,000000,5.4623,5.48175,5.44199,5.48175,151608.34487039,0
+FTF.US,D,20151029,000000,5.4623,5.49157,5.42363,5.43337,75860.808325428,0
+FTF.US,D,20151030,000000,5.44755,5.44755,5.42363,5.44755,74417.402208629,0
+FTF.US,D,20151102,000000,5.44199,5.47266,5.42901,5.43706,102089.15878711,0
+FTF.US,D,20151103,000000,5.42901,5.46711,5.42901,5.4623,88293.734705179,0
+FTF.US,D,20151104,000000,5.45737,5.48175,5.44755,5.4774,71993.386106649,0
+FTF.US,D,20151105,000000,5.47266,5.48175,5.44755,5.48175,70294.309399657,0
+FTF.US,D,20151106,000000,5.45737,5.45737,5.42901,5.45255,80200.73568558,0
+FTF.US,D,20151109,000000,5.45255,5.45255,5.40833,5.41872,115256.7335716,0
+FTF.US,D,20151110,000000,5.39313,5.42363,5.38341,5.39313,71326.700770191,0
+FTF.US,D,20151111,000000,5.40833,5.40833,5.36134,5.37143,57105.159037933,0
+FTF.US,D,20151112,000000,5.34039,5.37143,5.32511,5.35671,60400.828460072,0
+FTF.US,D,20151113,000000,5.35077,5.35671,5.31137,5.33074,66589.782788978,0
+FTF.US,D,20151116,000000,5.316,5.33074,5.28245,5.30155,95446.03855748,0
+FTF.US,D,20151117,000000,5.31137,5.316,5.254,5.2729,89061.825254628,0
+FTF.US,D,20151118,000000,5.28737,5.29692,5.254,5.29692,107816.39576325,0
+FTF.US,D,20151119,000000,5.27708,5.33074,5.2286,5.29692,286143.93547736,0
+FTF.US,D,20151120,000000,5.28737,5.30155,5.259,5.29273,95031.787474631,0
+FTF.US,D,20151123,000000,5.28245,5.30155,5.26345,5.27708,101639.30800183,0
+FTF.US,D,20151124,000000,5.2729,5.30729,5.259,5.30729,86992.727398111,0
+FTF.US,D,20151125,000000,5.29804,5.31277,5.27827,5.31277,60264.902323512,0
+FTF.US,D,20151127,000000,5.29804,5.33149,5.2883,5.31277,37103.52016531,0
+FTF.US,D,20151130,000000,5.31277,5.33632,5.30804,5.31648,85478.121876447,0
+FTF.US,D,20151201,000000,5.32613,5.34114,5.31648,5.33149,53061.895864718,0
+FTF.US,D,20151202,000000,5.34114,5.34716,5.32064,5.32613,62953.219246578,0
+FTF.US,D,20151203,000000,5.34114,5.34114,5.27827,5.30238,58219.537601949,0
+FTF.US,D,20151204,000000,5.29415,5.29804,5.26929,5.28385,107607.11266411,0
+FTF.US,D,20151207,000000,5.25038,5.26419,5.21859,5.22888,126059.62509149,0
+FTF.US,D,20151208,000000,5.21423,5.21423,5.17176,5.19959,117691.5374622,0
+FTF.US,D,20151209,000000,5.20876,5.22405,5.18197,5.20876,122376.67405806,0
+FTF.US,D,20151210,000000,5.20403,5.21859,5.16156,5.17176,155167.23633476,0
+FTF.US,D,20151211,000000,5.12635,5.16156,5.06471,5.09306,184273.76879914,0
+FTF.US,D,20151214,000000,5.08343,5.13202,4.96663,5.0152,269969.80400563,0
+FTF.US,D,20151215,000000,5.0343,5.09799,5.0343,5.09799,206007.92652348,0
+FTF.US,D,20151216,000000,5.09799,5.20403,5.09799,5.1867,112129.35365187,0
+FTF.US,D,20151217,000000,5.16703,5.23453,5.146,5.23453,200274.21687416,0
+FTF.US,D,20151218,000000,5.23453,5.25457,5.21859,5.25457,198435.97769401,0
+FTF.US,D,20151221,000000,5.24464,5.28385,5.24464,5.27827,202729.51756311,0
+FTF.US,D,20151222,000000,5.28385,5.30804,5.25457,5.30804,238950.59661966,0
+FTF.US,D,20151223,000000,5.30804,5.39056,5.30238,5.39056,198018.49027457,0
+FTF.US,D,20151224,000000,5.36309,5.38905,5.36309,5.36309,64372.892228423,0
+FTF.US,D,20151228,000000,5.32613,5.36309,5.30804,5.33632,172169.86997217,0
+FTF.US,D,20151229,000000,5.37321,5.37321,5.2844,5.29451,179729.95223416,0
+FTF.US,D,20151230,000000,5.27383,5.29887,5.2551,5.27383,92826.763481555,0
+FTF.US,D,20151231,000000,5.28876,5.29887,5.24518,5.25927,171392.07041297,0
+FTF.US,D,20160104,000000,5.235,5.30932,5.21895,5.2551,89459.894654553,0
+FTF.US,D,20160105,000000,5.26948,5.31342,5.26929,5.31342,37419.602371754,0
+FTF.US,D,20160106,000000,5.25927,5.35735,5.2551,5.34244,173670.45136865,0
+FTF.US,D,20160107,000000,5.29451,5.33224,5.28876,5.30932,108670.78862164,0
+FTF.US,D,20160108,000000,5.31685,5.38108,5.25095,5.27885,188567.30866824,0
+FTF.US,D,20160111,000000,5.26948,5.2844,5.19596,5.20931,185067.75004127,0
+FTF.US,D,20160112,000000,5.235,5.2844,5.20931,5.21423,594923.88780732,0
+FTF.US,D,20160113,000000,5.20931,5.23231,5.17176,5.17686,226812.1768691,0
+FTF.US,D,20160114,000000,5.15675,5.2247,5.12904,5.21895,403140.73935269,0
+FTF.US,D,20160115,000000,5.17176,5.17686,5.10744,5.16703,239319.53899032,0
+FTF.US,D,20160119,000000,5.16703,5.19959,5.02411,5.05424,208923.86578633,0
+FTF.US,D,20160120,000000,5.00418,5.01855,4.96081,4.99519,227134.73174873,0
+FTF.US,D,20160121,000000,4.99519,5.08787,4.99519,5.01418,181217.58828429,0
+FTF.US,D,20160122,000000,5.033,5.14342,5.033,5.13202,199994.81314901,0
+FTF.US,D,20160125,000000,5.11719,5.1549,5.08307,5.146,111673.03019342,0
+FTF.US,D,20160126,000000,5.11272,5.24518,5.09753,5.24518,117230.89888829,0
+FTF.US,D,20160127,000000,5.22044,5.25132,5.14656,5.23611,151196.25134527,0
+FTF.US,D,20160128,000000,5.24677,5.30053,5.23102,5.24168,44036.831908708,0
+FTF.US,D,20160129,000000,5.30053,5.30053,5.21033,5.28914,155554.51794607,0
+FTF.US,D,20160201,000000,5.2601,5.27012,5.23044,5.2601,89561.29986754,0
+FTF.US,D,20160202,000000,5.1423,5.22044,5.13255,5.18253,282936.72592186,0
+FTF.US,D,20160203,000000,5.21505,5.23611,5.18744,5.22554,89019.752879026,0
+FTF.US,D,20160204,000000,5.21033,5.24168,5.21033,5.23044,98232.52435695,0
+FTF.US,D,20160205,000000,5.21033,5.24168,5.20524,5.20524,97078.230975056,0
+FTF.US,D,20160208,000000,5.18253,5.18253,5.13719,5.15174,78176.946541248,0
+FTF.US,D,20160209,000000,5.10744,5.15713,5.10744,5.127,101330.77724742,0
+FTF.US,D,20160210,000000,5.13255,5.15174,5.11811,5.14656,47008.867672372,0
+FTF.US,D,20160211,000000,5.11272,5.11272,5.05915,5.05915,92766.351865306,0
+FTF.US,D,20160212,000000,5.07797,5.18744,5.05424,5.11719,141685.73690153,0
+FTF.US,D,20160216,000000,5.13255,5.1676,5.10744,5.16224,109547.8358361,0
+FTF.US,D,20160217,000000,5.17176,5.21505,5.1676,5.21505,131518.24613112,0
+FTF.US,D,20160218,000000,5.19253,5.21505,5.17798,5.19654,143000.76833381,0
+FTF.US,D,20160219,000000,5.19654,5.21505,5.16224,5.19654,110791.66786351,0
+FTF.US,D,20160222,000000,5.23044,5.25132,5.21033,5.22554,115029.11123181,0
+FTF.US,D,20160223,000000,5.21505,5.27012,5.20524,5.24677,223849.8501152,0
+FTF.US,D,20160224,000000,5.21505,5.27494,5.21505,5.27012,127650.82391234,0
+FTF.US,D,20160225,000000,5.2426,5.26651,5.23175,5.26103,563789.25108315,0
+FTF.US,D,20160226,000000,5.27134,5.30081,5.26419,5.29636,305508.01604278,0
+FTF.US,D,20160229,000000,5.28089,5.34039,5.28089,5.32511,78261.091292452,0
+FTF.US,D,20160301,000000,5.33074,5.37655,5.31137,5.37655,140677.07866595,0
+FTF.US,D,20160302,000000,5.35735,5.35735,5.31954,5.34576,153755.11480494,0
+FTF.US,D,20160303,000000,5.35735,5.41557,5.35124,5.39056,127263.54230103,0
+FTF.US,D,20160304,000000,5.39056,5.46007,5.39056,5.43001,101795.73093676,0
+FTF.US,D,20160307,000000,5.43001,5.4506,5.41557,5.43875,120282.76428771,0
+FTF.US,D,20160308,000000,5.42539,5.4861,5.42021,5.44477,150407.66399744,0
+FTF.US,D,20160309,000000,5.45524,5.48008,5.45524,5.46925,160774.72885726,0
+FTF.US,D,20160310,000000,5.4861,5.49529,5.46545,5.46545,164170.72471353,0
+FTF.US,D,20160311,000000,5.47637,5.50911,5.47637,5.49529,176240.10261694,0
+FTF.US,D,20160314,000000,5.49037,5.51346,5.4861,5.49529,69672.932775383,0
+FTF.US,D,20160315,000000,5.49529,5.51346,5.48008,5.50364,159079.96726572,0
+FTF.US,D,20160316,000000,5.49037,5.53506,5.49037,5.53506,79329.082365419,0
+FTF.US,D,20160317,000000,5.51819,5.54562,5.51819,5.54051,87823.38712153,0
+FTF.US,D,20160318,000000,5.52968,5.56518,5.52968,5.55861,60094.455263381,0
+FTF.US,D,20160321,000000,5.55044,5.584,5.55044,5.584,133520.45969821,0
+FTF.US,D,20160322,000000,5.56425,5.60468,5.56425,5.60468,61679.181411047,0
+FTF.US,D,20160323,000000,5.60949,5.63833,5.5992,5.63833,69738.73828594,0
+FTF.US,D,20160324,000000,5.6133,5.61775,5.54562,5.54562,105817.41853275,0
+FTF.US,D,20160328,000000,5.55044,5.57398,5.54051,5.56425,154555.56872023,0
+FTF.US,D,20160329,000000,5.57073,5.57073,5.54592,5.5598,80838.293992776,0
+FTF.US,D,20160330,000000,5.57073,5.60059,5.56936,5.59104,76377.543400125,0
+FTF.US,D,20160331,000000,5.58057,5.66075,5.57464,5.66075,88419.951831985,0
+FTF.US,D,20160401,000000,5.61459,5.64536,5.61459,5.64009,26474.312042125,0
+FTF.US,D,20160404,000000,5.62479,5.64009,5.60059,5.61459,141328.66109835,0
+FTF.US,D,20160405,000000,5.551,5.59104,5.551,5.58057,80972.062571611,0
+FTF.US,D,20160406,000000,5.57464,5.61459,5.57073,5.61053,83222.395276875,0
+FTF.US,D,20160407,000000,5.59104,5.61053,5.59104,5.60522,43602.08402749,0
+FTF.US,D,20160408,000000,5.61053,5.63481,5.60059,5.62479,83762.863486529,0
+FTF.US,D,20160411,000000,5.61877,5.63017,5.60522,5.61459,74482.128940325,0
+FTF.US,D,20160412,000000,5.61053,5.61607,5.58057,5.59457,90853.676943717,0
+FTF.US,D,20160413,000000,5.60059,5.62654,5.58057,5.62654,122480.23682877,0
+FTF.US,D,20160414,000000,5.60522,5.64536,5.59457,5.63481,120881.48655589,0
+FTF.US,D,20160415,000000,5.61053,5.64009,5.61053,5.62479,96704.973488948,0
+FTF.US,D,20160418,000000,5.60522,5.66075,5.60522,5.66075,104519.64756227,0
+FTF.US,D,20160419,000000,5.64536,5.69513,5.64536,5.69032,70669.724443486,0
+FTF.US,D,20160420,000000,5.68003,5.70997,5.67549,5.70997,62583.198097056,0
+FTF.US,D,20160421,000000,5.7146,5.79016,5.70997,5.78505,126527.81511743,0
+FTF.US,D,20160422,000000,5.76531,5.79924,5.76531,5.79016,79525.420118228,0
+FTF.US,D,20160425,000000,5.78505,5.79016,5.77022,5.79016,56312.256574669,0
+FTF.US,D,20160426,000000,5.78505,5.79924,5.78505,5.79924,41057.244693015,0
+FTF.US,D,20160427,000000,5.79563,5.83103,5.79563,5.82602,138555.12064523,0
+FTF.US,D,20160428,000000,5.81537,5.82602,5.81296,5.81537,71006.303448301,0
+FTF.US,D,20160429,000000,5.82602,5.84069,5.82037,5.83103,57949.842886553,0
+FTF.US,D,20160502,000000,5.83103,5.83103,5.81537,5.82037,174812.87818307,0
+FTF.US,D,20160503,000000,5.81537,5.81537,5.79563,5.79988,88253.819887301,0
+FTF.US,D,20160504,000000,5.79127,5.7974,5.72138,5.7833,104470.02373463,0
+FTF.US,D,20160505,000000,5.78655,5.79127,5.78164,5.78164,103814.12618678,0
+FTF.US,D,20160506,000000,5.77071,5.78164,5.76662,5.76662,198284.94865338,0
+FTF.US,D,20160509,000000,5.75085,5.76662,5.72555,5.73556,107099.0078203,0
+FTF.US,D,20160510,000000,5.76067,5.76067,5.72555,5.72555,63157.108451417,0
+FTF.US,D,20160511,000000,5.72555,5.73556,5.71525,5.72555,134293.94414197,0
+FTF.US,D,20160512,000000,5.72138,5.73908,5.71525,5.71525,74983.761110961,0
+FTF.US,D,20160513,000000,5.71035,5.74548,5.71035,5.71525,134861.38182317,0
+FTF.US,D,20160516,000000,5.72555,5.76067,5.72555,5.74548,69006.247438924,0
+FTF.US,D,20160517,000000,5.73101,5.77071,5.73101,5.75549,58537.777366115,0
+FTF.US,D,20160518,000000,5.74548,5.79563,5.74548,5.79127,104994.31026137,0
+FTF.US,D,20160519,000000,5.75085,5.78655,5.74548,5.76662,149531.69556185,0
+FTF.US,D,20160520,000000,5.76067,5.79563,5.76067,5.78164,84131.805857191,0
+FTF.US,D,20160523,000000,5.77071,5.82602,5.77071,5.82037,30323.395020257,0
+FTF.US,D,20160524,000000,5.83103,5.84569,5.82602,5.83698,45357.257235286,0
+FTF.US,D,20160525,000000,5.83698,5.86015,5.82602,5.82602,93310.056411544,0
+FTF.US,D,20160526,000000,5.82696,5.85801,5.82696,5.83224,70363.351246798,0
+FTF.US,D,20160527,000000,5.81157,5.8468,5.81157,5.83224,78083.09278029,0
+FTF.US,D,20160531,000000,5.82696,5.87359,5.82696,5.85801,83717.554774342,0
+FTF.US,D,20160601,000000,5.86746,5.9026,5.85237,5.89129,67259.704462021,0
+FTF.US,D,20160602,000000,5.89129,5.91234,5.88461,5.91234,46213.807651385,0
+FTF.US,D,20160603,000000,5.90788,5.93311,5.9026,5.90788,63255.277327823,0
+FTF.US,D,20160606,000000,5.90788,5.93311,5.89129,5.91753,89772.740524412,0
+FTF.US,D,20160607,000000,5.9281,5.95248,5.91753,5.93904,64172.239360169,0
+FTF.US,D,20160608,000000,5.97435,5.98029,5.90788,5.98029,119526.54030574,0
+FTF.US,D,20160609,000000,5.95248,5.96861,5.9469,5.9469,61740.671806159,0
+FTF.US,D,20160610,000000,5.93904,5.97435,5.93311,5.93311,49830.953174274,0
+FTF.US,D,20160613,000000,5.94284,5.95729,5.93311,5.95248,98808.592269036,0
+FTF.US,D,20160614,000000,5.9469,5.98029,5.9281,5.94284,75911.510931922,0
+FTF.US,D,20160615,000000,5.96294,5.9775,5.95248,5.95729,50060.733071792,0
+FTF.US,D,20160616,000000,5.94284,5.95618,5.86746,5.88796,72683.804578063,0
+FTF.US,D,20160617,000000,5.87748,5.92225,5.85486,5.89741,53643.357671112,0
+FTF.US,D,20160620,000000,5.9281,5.96861,5.88796,5.90788,65481.876898132,0
+FTF.US,D,20160621,000000,5.89129,5.9026,5.86746,5.87748,62217.492062979,0
+FTF.US,D,20160622,000000,5.87748,5.9026,5.83855,5.86135,121484.52393953,0
+FTF.US,D,20160623,000000,5.91753,5.92225,5.89741,5.90788,53945.415752356,0
+FTF.US,D,20160624,000000,5.72193,5.89741,5.72193,5.86135,76864.072666701,0
+FTF.US,D,20160627,000000,5.78276,5.82112,5.78276,5.79267,84713.267663584,0
+FTF.US,D,20160628,000000,5.7974,5.84801,5.7974,5.82762,107702.04520392,0
+FTF.US,D,20160629,000000,5.86941,5.87887,5.84801,5.86329,112472.40532985,0
+FTF.US,D,20160630,000000,5.85355,5.88461,5.85355,5.88461,138811.87001428,0
+FTF.US,D,20160701,000000,5.87544,5.88461,5.86329,5.86329,83288.200787431,0
+FTF.US,D,20160705,000000,5.84308,5.86941,5.83957,5.84801,110574.83331234,0
+FTF.US,D,20160706,000000,5.85355,5.87887,5.83957,5.84801,120508.2290698,0
+FTF.US,D,20160707,000000,5.85849,5.88879,5.85355,5.85355,75576.01070597,0
+FTF.US,D,20160708,000000,5.86329,5.92948,5.86329,5.89324,116206.0589698,0
+FTF.US,D,20160711,000000,5.88461,5.94061,5.88461,5.914,118248.18735478,0
+FTF.US,D,20160712,000000,5.94061,5.94913,5.91929,5.94061,86912.897762351,0
+FTF.US,D,20160713,000000,5.92364,5.94423,5.90945,5.90945,76496.2090749,0
+FTF.US,D,20160714,000000,5.9038,5.95507,5.89815,5.93559,90868.779847779,0
+FTF.US,D,20160715,000000,5.95914,5.95914,5.94061,5.94423,40010.829197277,0
+FTF.US,D,20160718,000000,5.94423,5.96259,5.93559,5.95507,50922.677382197,0
+FTF.US,D,20160719,000000,5.96507,5.97119,5.92994,5.94913,110400.07113676,0
+FTF.US,D,20160720,000000,5.95507,5.99102,5.94913,5.97694,44442.452760664,0
+FTF.US,D,20160721,000000,5.97694,5.99586,5.97119,5.98138,57156.940423287,0
+FTF.US,D,20160722,000000,5.98138,6.00087,5.97694,5.97694,60350.125853575,0
+FTF.US,D,20160725,000000,5.99102,5.99102,5.97119,5.97119,77426.116453585,0
+FTF.US,D,20160726,000000,5.96507,5.99102,5.95914,5.99102,60615.505453527,0
+FTF.US,D,20160727,000000,5.98686,5.99586,5.94061,5.97825,59197.990029405,0
+FTF.US,D,20160728,000000,5.95618,5.99102,5.95618,5.99102,78662.39702896,0
+FTF.US,D,20160729,000000,5.98206,6.01104,5.95618,6.01104,122059.51307275,0
+FTF.US,D,20160801,000000,5.98686,5.99102,5.96072,5.99102,87281.840133014,0
+FTF.US,D,20160802,000000,5.94061,5.97184,5.92447,5.97184,126439.35525079,0
+FTF.US,D,20160803,000000,5.95062,5.97898,5.95062,5.97184,19405.074162168,0
+FTF.US,D,20160804,000000,5.96629,5.99102,5.96629,5.98686,84078.945692974,0
+FTF.US,D,20160805,000000,5.99102,6.00141,5.98686,6.00141,48334.686893258,0
+FTF.US,D,20160808,000000,5.99586,6.00669,5.98443,6.00141,157938.61923017,0
+FTF.US,D,20160809,000000,5.99102,6.04305,5.99102,6.04305,68397.816160991,0
+FTF.US,D,20160810,000000,6.05408,6.05909,6.03812,6.04896,73878.012777837,0
+FTF.US,D,20160811,000000,6.04896,6.06843,6.03812,6.06213,100882.005241,0
+FTF.US,D,20160812,000000,6.05408,6.10337,6.04896,6.08827,106110.84638311,0
+FTF.US,D,20160815,000000,6.10848,6.12972,6.03183,6.11988,190081.91418991,0
+FTF.US,D,20160816,000000,6.13278,6.13278,6.10848,6.11988,178213.18915477,0
+FTF.US,D,20160817,000000,6.11988,6.1541,6.11988,6.12972,164784.54988577,0
+FTF.US,D,20160818,000000,6.1246,6.14834,6.11988,6.12972,129535.45058353,0
+FTF.US,D,20160819,000000,6.08327,6.11988,6.08327,6.09763,89029.461888781,0
+FTF.US,D,20160822,000000,6.07316,6.08827,6.07316,6.08327,85966.808700744,0
+FTF.US,D,20160823,000000,6.10848,6.13853,6.05909,6.11988,206847.21647778,0
+FTF.US,D,20160824,000000,6.11469,6.13278,6.10337,6.11988,144393.47184412,0
+FTF.US,D,20160825,000000,6.09763,6.14436,6.09763,6.1246,157521.13181072,0
+FTF.US,D,20160826,000000,6.10848,6.1541,6.10848,6.13853,135593.87267019,0
+FTF.US,D,20160829,000000,6.1601,6.17198,6.07818,6.14973,92142.81768331,0
+FTF.US,D,20160830,000000,6.14973,6.14973,6.13416,6.14594,75517.756647443,0
+FTF.US,D,20160831,000000,6.13416,6.18811,6.13416,6.18309,78812.347290721,0
+FTF.US,D,20160901,000000,6.17755,6.18309,6.17198,6.17198,70101.207983433,0
+FTF.US,D,20160902,000000,6.1601,6.19237,6.1601,6.18309,43576.193334812,0
+FTF.US,D,20160906,000000,6.18309,6.20164,6.18309,6.18811,68558.554211367,0
+FTF.US,D,20160907,000000,6.19237,6.21546,6.18811,6.21546,97068.521965301,0
+FTF.US,D,20160908,000000,6.21546,6.23704,6.19739,6.2326,80522.211786331,0
+FTF.US,D,20160909,000000,6.21546,6.21546,6.11543,6.14594,81150.061083772,0
+FTF.US,D,20160912,000000,6.14594,6.14973,6.09865,6.1399,87061.769245252,0
+FTF.US,D,20160913,000000,6.11543,6.13194,6.06918,6.07391,102830.27986502,0
+FTF.US,D,20160914,000000,6.05482,6.08875,6.04387,6.06288,103005.0420406,0
+FTF.US,D,20160915,000000,6.07818,6.08372,6.06288,6.08372,61552.964284243,0
+FTF.US,D,20160916,000000,6.07818,6.10448,6.04387,6.07391,68624.359721925,0
+FTF.US,D,20160919,000000,6.08875,6.11543,6.08875,6.10448,45283.900272699,0
+FTF.US,D,20160920,000000,6.09865,6.12062,6.09865,6.11543,51875.239116976,0
+FTF.US,D,20160921,000000,6.12062,6.14973,6.09465,6.13008,157705.60299605,0
+FTF.US,D,20160922,000000,6.1399,6.16614,6.12562,6.13008,59897.038731712,0
+FTF.US,D,20160923,000000,6.12562,6.14973,6.12562,6.13008,48427.461875354,0
+FTF.US,D,20160926,000000,6.11543,6.1399,6.10968,6.11543,83208.371151675,0
+FTF.US,D,20160927,000000,6.12562,6.14973,6.12562,6.13416,71012.776121469,0
+FTF.US,D,20160928,000000,6.15047,6.19376,6.15047,6.19097,81495.270319479,0
+FTF.US,D,20160929,000000,6.17885,6.23918,6.17328,6.22288,131143.90986615,0
+FTF.US,D,20160930,000000,6.27118,6.27118,6.22871,6.22871,141527.15640888,0
+FTF.US,D,20161003,000000,6.22288,6.25058,6.21674,6.2454,93230.226775786,0
+FTF.US,D,20161004,000000,6.22871,6.23918,6.20285,6.22871,114352.7168856,0
+FTF.US,D,20161005,000000,6.20285,6.23918,6.20285,6.23382,78127.322713616,0
+FTF.US,D,20161006,000000,6.25058,6.25596,6.23382,6.23918,133354.32775355,0
+FTF.US,D,20161007,000000,6.25058,6.25058,6.17885,6.17885,57350.041839512,0
+FTF.US,D,20161010,000000,6.18401,6.22926,6.18401,6.18401,139549.7547556,0
+FTF.US,D,20161011,000000,6.19376,6.20777,6.13555,6.13555,108731.20023789,0
+FTF.US,D,20161012,000000,6.08929,6.14594,6.08929,6.13101,115970.88517798,0
+FTF.US,D,20161013,000000,6.12128,6.18401,6.12128,6.13101,99113.886686865,0
+FTF.US,D,20161014,000000,6.1615,6.16735,6.12128,6.13555,121577.29892163,0
+FTF.US,D,20161017,000000,6.11108,6.15047,6.08929,6.08929,76063.618751405,0
+FTF.US,D,20161018,000000,6.13101,6.18401,6.13101,6.18401,220670.68881013,0
+FTF.US,D,20161019,000000,6.15676,6.23918,6.15676,6.23382,109644.92593365,0
+FTF.US,D,20161020,000000,6.22288,6.25058,6.21674,6.2454,126700.41973528,0
+FTF.US,D,20161021,000000,6.25058,6.38455,6.2454,6.31706,101462.38826853,0
+FTF.US,D,20161024,000000,6.30556,6.40038,6.30556,6.37286,208589.44433924,0
+FTF.US,D,20161025,000000,6.35237,6.41485,6.35237,6.40038,137003.83664227,0
+FTF.US,D,20161026,000000,6.34162,6.3951,6.34162,6.34792,134373.77377772,0
+FTF.US,D,20161027,000000,6.35309,6.35309,6.30258,6.3064,107168.04966744,0
+FTF.US,D,20161028,000000,6.32261,6.41207,6.32261,6.35309,81297.85378781,0
+FTF.US,D,20161031,000000,6.34301,6.34301,6.22351,6.2454,263369.83493046,0
+FTF.US,D,20161101,000000,6.22351,6.24318,6.15873,6.17885,150237.21693731,0
+FTF.US,D,20161102,000000,6.15676,6.21257,6.12721,6.13101,57588.451967923,0
+FTF.US,D,20161103,000000,6.12721,6.14594,6.12128,6.13101,60919.721092494,0
+FTF.US,D,20161104,000000,6.11702,6.14436,6.11702,6.11702,59060.985113986,0
+FTF.US,D,20161107,000000,6.16735,6.17328,6.12721,6.17328,67848.717720445,0
+FTF.US,D,20161108,000000,6.14594,6.27191,6.13555,6.27191,94667.160219417,0
+FTF.US,D,20161109,000000,6.16735,6.24827,6.1615,6.24827,91504.180597253,0
+FTF.US,D,20161110,000000,6.21712,6.22871,6.14047,6.15752,69305.069183583,0
+FTF.US,D,20161111,000000,6.09922,6.11812,5.95914,6.07818,148662.19979941,0
+FTF.US,D,20161114,000000,6.05482,6.05482,5.98138,6.01142,120300.02474951,0
+FTF.US,D,20161115,000000,5.95507,6.15047,5.95507,6.09922,123907.46126264,0
+FTF.US,D,20161116,000000,6.06288,6.13555,6.06288,6.13101,119885.77366665,0
+FTF.US,D,20161117,000000,6.09922,6.15047,6.09922,6.13555,95181.737736392,0
+FTF.US,D,20161118,000000,6.12128,6.1615,6.11702,6.14594,105415.03401737,0
+FTF.US,D,20161121,000000,6.15047,6.20349,6.15047,6.19376,94715.705268186,0
+FTF.US,D,20161122,000000,6.20822,6.22351,6.19868,6.19868,75122.923584104,0
+FTF.US,D,20161123,000000,6.17328,6.22351,6.1615,6.16308,100038.40017124,0
+FTF.US,D,20161125,000000,6.14594,6.19042,6.14594,6.15676,50002.479013267,0
+FTF.US,D,20161128,000000,6.1465,6.21406,6.13101,6.14175,49976.588320588,0
+FTF.US,D,20161129,000000,6.1362,6.17467,6.13101,6.1362,73772.292449402,0
+FTF.US,D,20161130,000000,6.12257,6.1465,6.12257,6.12257,77580.381830791,0
+FTF.US,D,20161201,000000,6.11219,6.1362,6.08929,6.11766,116622.46761037,0
+FTF.US,D,20161202,000000,6.10005,6.15706,6.10005,6.1362,50199.895544937,0
+FTF.US,D,20161205,000000,6.14175,6.16308,6.12257,6.15123,78713.099635455,0
+FTF.US,D,20161206,000000,6.14175,6.18877,6.1362,6.18478,95343.55456563,0
+FTF.US,D,20161207,000000,6.15123,6.18478,6.1465,6.18051,91655.209637874,0
+FTF.US,D,20161208,000000,6.18051,6.24743,6.15001,6.23095,114954.67549036,0
+FTF.US,D,20161209,000000,6.21406,6.24207,6.20934,6.24207,39238.423532384,0
+FTF.US,D,20161212,000000,6.24207,6.26801,6.2048,6.26393,100040.55772896,0
+FTF.US,D,20161213,000000,6.25754,6.26801,6.23621,6.24743,131591.60309371,0
+FTF.US,D,20161214,000000,6.23095,6.26264,6.19451,6.24207,123071.40764492,0
+FTF.US,D,20161215,000000,6.21861,6.23095,6.19988,6.2048,77553.412359254,0
+FTF.US,D,20161216,000000,6.18478,6.24207,6.17467,6.17467,111160.61023417,0
+FTF.US,D,20161219,000000,6.18478,6.23095,6.18478,6.22519,64250.990217063,0
+FTF.US,D,20161220,000000,6.22519,6.23621,6.21861,6.23621,45057.356711768,0
+FTF.US,D,20161221,000000,6.21861,6.31492,6.21861,6.2924,228925.50465895,0
+FTF.US,D,20161222,000000,6.28125,6.33568,6.28125,6.33568,302057.00246457,0
+FTF.US,D,20161223,000000,6.32575,6.32575,6.22519,6.23095,390259.04096654,0
+FTF.US,D,20161227,000000,6.24207,6.30379,6.24207,6.28712,88697.197999411,0
+FTF.US,D,20161228,000000,6.2858,6.33837,6.2858,6.33475,68467.936786995,0
+FTF.US,D,20161229,000000,6.33003,6.34162,6.2705,6.31418,114818.7493538,0
+FTF.US,D,20161230,000000,6.29203,6.33475,6.29203,6.32502,183887.5659667,0
+FTF.US,D,20170103,000000,6.33475,6.33475,6.31418,6.33003,236104.77798279,0
+FTF.US,D,20170104,000000,6.33475,6.34524,6.32502,6.33003,186443.1930898,0
+FTF.US,D,20170105,000000,6.26737,6.35451,6.26737,6.30844,363425.49556348,0
+FTF.US,D,20170106,000000,6.30844,6.33003,6.30258,6.33003,127783.51371232,0
+FTF.US,D,20170109,000000,6.31418,6.33837,6.30844,6.31955,197115.55236745,0
+FTF.US,D,20170110,000000,6.34106,6.35895,6.31418,6.33003,170793.3481448,0
+FTF.US,D,20170111,000000,6.32502,6.34106,6.31955,6.32502,220819.56029301,0
+FTF.US,D,20170112,000000,6.32502,6.34524,6.31955,6.33003,302103.38995562,0
+FTF.US,D,20170113,000000,6.34894,6.37119,6.34106,6.35645,186580.19800521,0
+FTF.US,D,20170117,000000,6.35451,6.38694,6.34106,6.35451,112256.64955753,0
+FTF.US,D,20170118,000000,6.37722,6.37722,6.33003,6.34524,104694.40973783,0
+FTF.US,D,20170119,000000,6.33003,6.34718,6.31418,6.34106,102207.8244619,0
+FTF.US,D,20170120,000000,6.34524,6.35895,6.32502,6.34106,372875.59839096,0
+FTF.US,D,20170123,000000,6.37119,6.37119,6.34524,6.35451,287696.29825917,0
+FTF.US,D,20170124,000000,6.39853,6.40966,6.34524,6.37119,297572.51873696,0
+FTF.US,D,20170125,000000,6.39853,6.39853,6.3658,6.37119,292475.288616,0
+FTF.US,D,20170126,000000,6.38694,6.38694,6.35451,6.35895,604598.37663801,0
+FTF.US,D,20170127,000000,6.38242,6.41641,6.38242,6.40893,486766.59792379,0
+FTF.US,D,20170130,000000,6.40233,6.42338,6.3978,6.42338,75584.640936863,0
+FTF.US,D,20170131,000000,6.42338,6.48261,6.41641,6.48261,200848.12722852,0
+FTF.US,D,20170201,000000,6.48261,6.48261,6.44728,6.46647,120627.97352342,0
+FTF.US,D,20170202,000000,6.47863,6.49141,6.45498,6.46647,66779.647868618,0
+FTF.US,D,20170203,000000,6.48261,6.49141,6.46647,6.47926,85009.931850519,0
+FTF.US,D,20170206,000000,6.48677,6.48677,6.47241,6.48677,133411.50303318,0
+FTF.US,D,20170207,000000,6.49744,6.50847,6.47863,6.47863,180788.23429737,0
+FTF.US,D,20170208,000000,6.48261,6.49141,6.44034,6.49141,310079.88085817,0
+FTF.US,D,20170209,000000,6.49141,6.50449,6.46018,6.46647,346511.32179271,0
+FTF.US,D,20170210,000000,6.49141,6.49744,6.46647,6.48677,253402.99702829,0
+FTF.US,D,20170213,000000,6.48677,6.51321,6.48261,6.48261,179469.96652852,0
+FTF.US,D,20170214,000000,6.50449,6.50449,6.46647,6.49744,236480.19302663,0
+FTF.US,D,20170215,000000,6.49744,6.51321,6.48677,6.50449,239553.63400327,0
+FTF.US,D,20170216,000000,6.53582,6.53582,6.48261,6.48677,302983.67350668,0
+FTF.US,D,20170217,000000,6.48677,6.48677,6.45498,6.47863,391719.70754509,0
+FTF.US,D,20170221,000000,6.47863,6.48677,6.45498,6.45498,250196.86625166,0
+FTF.US,D,20170222,000000,6.45498,6.48261,6.45498,6.47241,224421.60291184,0
+FTF.US,D,20170223,000000,6.48677,6.48677,6.46972,6.48261,456081.81198492,0
+FTF.US,D,20170224,000000,6.50847,6.50847,6.48261,6.48261,305583.5305631,0
+FTF.US,D,20170227,000000,6.50392,6.50847,6.48603,6.48603,304053.82213736,0
+FTF.US,D,20170228,000000,6.4966,6.52386,6.4966,6.50847,388388.43842054,0
+FTF.US,D,20170301,000000,6.52386,6.53582,6.51737,6.52978,301346.08719479,0
+FTF.US,D,20170302,000000,6.50392,6.52386,6.50392,6.50392,415784.02761045,0
+FTF.US,D,20170303,000000,6.50847,6.52386,6.48603,6.52386,268601.91240913,0
+FTF.US,D,20170306,000000,6.50847,6.50847,6.40781,6.43866,485508.74177119,0
+FTF.US,D,20170307,000000,6.47195,6.47195,6.42216,6.46574,629202.08613414,0
+FTF.US,D,20170308,000000,6.52386,6.52386,6.41641,6.49076,153360.28174159,0
+FTF.US,D,20170309,000000,6.48261,6.48261,6.35718,6.35718,188924.38447143,0
+FTF.US,D,20170310,000000,6.41641,6.42663,6.34718,6.42216,196417.58244399,0
+FTF.US,D,20170313,000000,6.42663,6.48261,6.37722,6.39112,174556.128814,0
+FTF.US,D,20170314,000000,6.39112,6.42663,6.32206,6.36321,116263.23424947,0
+FTF.US,D,20170315,000000,6.42216,6.42216,6.38083,6.40096,305050.61380547,0
+FTF.US,D,20170316,000000,6.39714,6.40781,6.35237,6.35237,602036.27684173,0
+FTF.US,D,20170317,000000,6.386,6.39714,6.36321,6.386,507104.81580123,0
+FTF.US,D,20170320,000000,6.39112,6.4128,6.38083,6.39112,337355.72559445,0
+FTF.US,D,20170321,000000,6.40096,6.4128,6.37452,6.39112,273071.29323268,0
+FTF.US,D,20170322,000000,6.40096,6.4128,6.35829,6.40781,408980.16933043,0
+FTF.US,D,20170323,000000,6.40781,6.40781,6.3684,6.39112,270078.76067066,0
+FTF.US,D,20170324,000000,6.40096,6.42663,6.38083,6.386,166799.70879921,0
+FTF.US,D,20170327,000000,6.38083,6.386,6.35237,6.37452,250560.41472802,0
+FTF.US,D,20170328,000000,6.386,6.386,6.35718,6.386,340842.33887509,0
+FTF.US,D,20170329,000000,6.42151,6.43282,6.40038,6.42663,281522.44683433,0
+FTF.US,D,20170330,000000,6.44432,6.4497,6.42663,6.44432,651577.03850224,0
+FTF.US,D,20170331,000000,6.4497,6.48261,6.43866,6.46018,273333.43649604,0
+FTF.US,D,20170403,000000,6.47195,6.48677,6.45416,6.46574,162092.99662613,0
+FTF.US,D,20170404,000000,6.47779,6.47779,6.4497,6.45416,262128.16046078,0
+FTF.US,D,20170405,000000,6.46574,6.50449,6.44553,6.47779,277500.75923835,0
+FTF.US,D,20170406,000000,6.48677,6.48863,6.45111,6.47195,152545.8037011,0
+FTF.US,D,20170407,000000,6.47779,6.48677,6.45416,6.46574,144370.81748802,0
+FTF.US,D,20170410,000000,6.47779,6.49744,6.47195,6.48261,353060.58826141,0
+FTF.US,D,20170411,000000,6.49141,6.50449,6.46574,6.48677,305950.31537604,0
+FTF.US,D,20170412,000000,6.49744,6.49744,6.45416,6.47195,184381.6466853,0
+FTF.US,D,20170413,000000,6.48261,6.49141,6.46574,6.49141,267381.81351671,0
+FTF.US,D,20170417,000000,6.51829,6.52034,6.47779,6.49141,212873.27519859,0
+FTF.US,D,20170418,000000,6.49141,6.49141,6.46574,6.47195,231767.00818036,0
+FTF.US,D,20170419,000000,6.48261,6.49141,6.45868,6.47195,393099.46570908,0
+FTF.US,D,20170420,000000,6.48261,6.49141,6.46018,6.49141,222212.26380333,0
+FTF.US,D,20170421,000000,6.49141,6.49141,6.46018,6.46574,419231.80485208,0
+FTF.US,D,20170424,000000,6.48677,6.48677,6.45416,6.47195,287405.02796654,0
+FTF.US,D,20170425,000000,6.47779,6.48677,6.46018,6.48261,317688.50816892,0
+FTF.US,D,20170426,000000,6.50319,6.50319,6.46519,6.49076,214496.83738528,0
+FTF.US,D,20170427,000000,6.49606,6.51737,6.49076,6.51737,214574.50946332,0
+FTF.US,D,20170428,000000,6.51737,6.54082,6.51262,6.51262,311429.43321401,0
+FTF.US,D,20170501,000000,6.52386,6.53582,6.51262,6.52386,609732.28524029,0
+FTF.US,D,20170502,000000,6.52386,6.53138,6.51737,6.52386,292592.87551191,0
+FTF.US,D,20170503,000000,6.52386,6.53582,6.51737,6.52978,132068.42335052,0
+FTF.US,D,20170504,000000,6.52978,6.52978,6.50782,6.51737,310822.08071493,0
+FTF.US,D,20170505,000000,6.52386,6.52978,6.50782,6.51262,236552.47121035,0
+FTF.US,D,20170508,000000,6.52386,6.52386,6.50392,6.51737,303308.385944,0
+FTF.US,D,20170509,000000,6.52386,6.52386,6.49606,6.49606,416522.99113065,0
+FTF.US,D,20170510,000000,6.50319,6.51737,6.49606,6.51262,193209.29410964,0
+FTF.US,D,20170511,000000,6.51262,6.51262,6.4854,6.4854,239266.67882609,0
+FTF.US,D,20170512,000000,6.49076,6.49606,6.4854,6.49076,246231.27515648,0
+FTF.US,D,20170515,000000,6.50782,6.51737,6.50319,6.51262,256179.773818,0
+FTF.US,D,20170516,000000,6.51262,6.54703,6.50782,6.51262,194229.81891271,0
+FTF.US,D,20170517,000000,6.52386,6.53952,6.49606,6.51737,243590.42450332,0
+FTF.US,D,20170518,000000,6.51262,6.51262,6.48141,6.49606,388356.07505469,0
+FTF.US,D,20170519,000000,6.50782,6.53462,6.46519,6.4854,537820.88632711,0
+FTF.US,D,20170522,000000,6.50319,6.50319,6.46519,6.49606,457050.55540262,0
+FTF.US,D,20170523,000000,6.50319,6.51262,6.4854,6.50782,347000.008617,0
+FTF.US,D,20170524,000000,6.51262,6.51737,6.49076,6.50782,526524.99286747,0
+FTF.US,D,20170525,000000,6.51737,6.52978,6.49606,6.50319,367700.69619195,0
+FTF.US,D,20170526,000000,6.52859,6.52859,6.51135,6.52859,168030.59548027,0
+FTF.US,D,20170530,000000,6.54629,6.55575,6.53063,6.55575,216164.62950527,0
+FTF.US,D,20170531,000000,6.55575,6.57189,6.55029,6.55575,252660.79717151,0
+FTF.US,D,20170601,000000,6.58244,6.61675,6.57189,6.61675,259320.09908409,0
+FTF.US,D,20170602,000000,6.62258,6.63157,6.59523,6.63157,157261.14610507,0
+FTF.US,D,20170605,000000,6.63157,6.63389,6.61146,6.63157,366098.70958249,0
+FTF.US,D,20170606,000000,6.64372,6.66614,6.57781,6.61675,234492.00358473,0
+FTF.US,D,20170607,000000,6.61675,6.62416,6.60033,6.60033,224398.94855575,0
+FTF.US,D,20170608,000000,6.59523,6.60292,6.57781,6.59523,228901.77152401,0
+FTF.US,D,20170609,000000,6.60637,6.61675,6.58244,6.59523,171458.95470239,0
+FTF.US,D,20170612,000000,6.58244,6.60033,6.56159,6.57781,203289.40379228,0
+FTF.US,D,20170613,000000,6.57189,6.59523,6.57189,6.57189,202089.8016982,0
+FTF.US,D,20170614,000000,6.58855,6.58855,6.56679,6.58855,187074.27872381,0
+FTF.US,D,20170615,000000,6.58855,6.59523,6.57781,6.58244,250208.73281914,0
+FTF.US,D,20170616,000000,6.59523,6.59886,6.57189,6.57781,207540.87128578,0
+FTF.US,D,20170619,000000,6.58244,6.60637,6.57189,6.57781,250286.40489716,0
+FTF.US,D,20170620,000000,6.58244,6.58855,6.56159,6.56679,149301.91566431,0
+FTF.US,D,20170621,000000,6.57189,6.5817,6.54629,6.55029,332369.60969623,0
+FTF.US,D,20170622,000000,6.56159,6.57189,6.54082,6.56159,232435.85107455,0
+FTF.US,D,20170623,000000,6.56159,6.62807,6.55029,6.60033,283260.35958035,0
+FTF.US,D,20170626,000000,6.61146,6.61146,6.57781,6.59523,252513.00446749,0
+FTF.US,D,20170627,000000,6.60033,6.60637,6.55575,6.56159,212202.27474669,0
+FTF.US,D,20170628,000000,6.59959,6.59959,6.57688,6.59411,165284.02449868,0
+FTF.US,D,20170629,000000,6.60506,6.60506,6.54972,6.57113,222258.65129439,0
+FTF.US,D,20170630,000000,6.58763,6.62721,6.56,6.56,196868.51200812,0
+FTF.US,D,20170703,000000,6.62258,6.62721,6.5817,6.61081,76142.369608301,0
+FTF.US,D,20170705,000000,6.62258,6.62258,6.59411,6.60506,137535.67462102,0
+FTF.US,D,20170706,000000,6.60506,6.61592,6.57688,6.57688,203088.75092402,0
+FTF.US,D,20170707,000000,6.5817,6.61081,6.5817,6.58763,139735.3047198,0
+FTF.US,D,20170710,000000,6.59959,6.59959,6.57688,6.59411,161930.10101803,0
+FTF.US,D,20170711,000000,6.59411,6.59886,6.56603,6.57113,288319.83244117,0
+FTF.US,D,20170712,000000,6.59411,6.59959,6.57688,6.58763,158031.39421225,0
+FTF.US,D,20170713,000000,6.59411,6.61081,6.5817,6.59959,242205.27244506,0
+FTF.US,D,20170714,000000,6.61081,6.64603,6.59078,6.64325,201945.24533076,0
+FTF.US,D,20170717,000000,6.64325,6.64919,6.61081,6.61081,224442.09971021,0
+FTF.US,D,20170718,000000,6.62721,6.62721,6.59959,6.61081,144500.27095142,0
+FTF.US,D,20170719,000000,6.61592,6.64919,6.61592,6.62258,388911.64616841,0
+FTF.US,D,20170720,000000,6.63157,6.63676,6.59959,6.61081,389885.7834804,0
+FTF.US,D,20170721,000000,6.62258,6.62258,6.59959,6.61081,192376.4768285,0
+FTF.US,D,20170724,000000,6.63157,6.63157,6.60506,6.61081,208096.4423995,0
+FTF.US,D,20170725,000000,6.61592,6.62721,6.59959,6.62258,280871.9431808,0
+FTF.US,D,20170726,000000,6.62721,6.62721,6.60033,6.61081,315447.88447342,0
+FTF.US,D,20170727,000000,6.63676,6.64372,6.61592,6.61592,306204.90718735,0
+FTF.US,D,20170728,000000,6.63157,6.64372,6.62258,6.63676,206715.60545667,0
+FTF.US,D,20170731,000000,6.64974,6.64974,6.63157,6.63676,552740.39798281,0
+FTF.US,D,20170801,000000,6.67846,6.68322,6.63676,6.66614,399017.64654371,0
+FTF.US,D,20170802,000000,6.673,6.67846,6.63157,6.673,257802.25722583,0
+FTF.US,D,20170803,000000,6.67846,6.68322,6.64372,6.6553,216606.92883852,0
+FTF.US,D,20170804,000000,6.67153,6.68322,6.64372,6.64372,169954.05819048,0
+FTF.US,D,20170807,000000,6.66614,6.66614,6.63157,6.66614,406500.05672766,0
+FTF.US,D,20170808,000000,6.66614,6.673,6.63157,6.64974,344890.99594261,0
+FTF.US,D,20170809,000000,6.6553,6.6553,6.57632,6.59078,326315.50272502,0
+FTF.US,D,20170810,000000,6.61081,6.61081,6.50914,6.52617,390677.60716483,0
+FTF.US,D,20170811,000000,6.50504,6.62721,6.49809,6.59411,276993.7331734,0
+FTF.US,D,20170814,000000,6.59959,6.63157,6.59959,6.61592,286127.75379443,0
+FTF.US,D,20170815,000000,6.63157,6.63157,6.57632,6.57632,369613.37111352,0
+FTF.US,D,20170816,000000,6.59959,6.61592,6.57029,6.61081,338110.87079757,0
+FTF.US,D,20170817,000000,6.61081,6.61592,6.55408,6.58763,497169.26248605,0
+FTF.US,D,20170818,000000,6.61081,6.61081,6.56557,6.59959,269119.7262627,0
+FTF.US,D,20170821,000000,6.54972,6.59959,6.54972,6.59411,187240.4106685,0
+FTF.US,D,20170822,000000,6.63676,6.63676,6.57189,6.62721,217874.49400089,0
+FTF.US,D,20170823,000000,6.62258,6.66614,6.60292,6.66614,188309.48052034,0
+FTF.US,D,20170824,000000,6.66105,6.66614,6.64974,6.66105,139784.92854742,0
+FTF.US,D,20170825,000000,6.673,6.68905,6.6427,6.673,213245.45390584,0
+FTF.US,D,20170828,000000,6.67846,6.67846,6.64974,6.66105,288625.126859,0
+FTF.US,D,20170829,000000,6.68322,6.68322,6.64974,6.6553,242932.36939776,0
+FTF.US,D,20170830,000000,6.673,6.68905,6.65113,6.682,216608.00761738,0
+FTF.US,D,20170831,000000,6.68905,6.7112,6.67846,6.7112,113677.40131825,0
+FTF.US,D,20170901,000000,6.7112,6.72336,6.69312,6.72336,104744.03356548,0
+FTF.US,D,20170905,000000,6.71676,6.71676,6.64372,6.64372,207225.86785819,0
+FTF.US,D,20170906,000000,6.67846,6.69312,6.673,6.69312,80936.462869178,0
+FTF.US,D,20170907,000000,6.69934,6.7049,6.69312,6.7049,126533.20901174,0
+FTF.US,D,20170908,000000,6.7049,6.72336,6.69312,6.71676,104711.67019962,0
+FTF.US,D,20170911,000000,6.72336,6.73456,6.7049,6.71676,105328.73170845,0
+FTF.US,D,20170912,000000,6.71676,6.74077,6.7049,6.72336,176576.68162175,0
+FTF.US,D,20170913,000000,6.72964,6.7304,6.69312,6.71676,162336.80064883,0
+FTF.US,D,20170914,000000,6.72336,6.73456,6.70201,6.73456,213959.60551221,0
+FTF.US,D,20170915,000000,6.73456,6.74077,6.71676,6.71676,229988.10183762,0
+FTF.US,D,20170918,000000,6.73456,6.74077,6.72336,6.74077,211735.16349961,0
+FTF.US,D,20170919,000000,6.74077,6.7458,6.72964,6.7458,144830.37728306,0
+FTF.US,D,20170920,000000,6.7458,6.75448,6.7049,6.75448,129719.92176885,0
+FTF.US,D,20170921,000000,6.7458,6.75448,6.72336,6.75448,230363.51688145,0
+FTF.US,D,20170922,000000,6.72964,6.77876,6.72964,6.77876,193043.16216497,0
+FTF.US,D,20170925,000000,6.77876,6.80399,6.76144,6.80399,283236.62644539,0
+FTF.US,D,20170926,000000,6.79732,6.80936,6.77876,6.78535,171492.39684709,0
+FTF.US,D,20170927,000000,6.80399,6.83531,6.76338,6.81706,352886.90486466,0
+FTF.US,D,20170928,000000,6.84042,6.84042,6.79732,6.84042,165389.74482711,0
+FTF.US,D,20170929,000000,6.84042,6.84663,6.81771,6.84663,145690.16403575,0
+FTF.US,D,20171002,000000,6.85959,6.86498,6.82244,6.82956,214683.46612832,0
+FTF.US,D,20171003,000000,6.82244,6.84042,6.81382,6.81706,174846.32032777,0
+FTF.US,D,20171004,000000,6.82244,6.82956,6.81382,6.82956,131825.69810665,0
+FTF.US,D,20171005,000000,6.82956,6.83531,6.81706,6.82244,143075.20407528,0
+FTF.US,D,20171006,000000,6.83531,6.83531,6.79732,6.81382,146513.27230712,0
+FTF.US,D,20171009,000000,6.82244,6.83531,6.80936,6.80936,144553.13111563,0
+FTF.US,D,20171010,000000,6.82244,6.84042,6.82244,6.82956,166111.44788552,0
+FTF.US,D,20171011,000000,6.84042,6.84663,6.80936,6.82956,199619.39810517,0
+FTF.US,D,20171012,000000,6.83531,6.85322,6.82956,6.84042,114115.38553604,0
+FTF.US,D,20171013,000000,6.84042,6.85959,6.82244,6.85322,265054.88751226,0
+FTF.US,D,20171016,000000,6.85959,6.88139,6.82956,6.84663,167079.11252437,0
+FTF.US,D,20171017,000000,6.86573,6.86573,6.83958,6.85959,156602.01222067,0
+FTF.US,D,20171018,000000,6.85959,6.85959,6.82956,6.84663,148365.53561247,0
+FTF.US,D,20171019,000000,6.83531,6.88537,6.83531,6.88537,94970.29707952,0
+FTF.US,D,20171020,000000,6.9093,6.9093,6.84663,6.87834,179290.88923749,0
+FTF.US,D,20171023,000000,6.88139,6.89141,6.85959,6.87203,209666.06564311,0
+FTF.US,D,20171024,000000,6.88537,6.9157,6.87203,6.9157,147340.69569397,0
+FTF.US,D,20171025,000000,6.90429,6.90429,6.80399,6.81706,208380.16124009,0
+FTF.US,D,20171026,000000,6.84042,6.85959,6.80936,6.85959,187000.92176123,0
+FTF.US,D,20171027,000000,6.84663,6.87834,6.82956,6.84663,196554.58735942,0
+FTF.US,D,20171030,000000,6.92885,6.92885,6.84663,6.85322,181239.16386149,0
+FTF.US,D,20171031,000000,6.84663,6.89705,6.84663,6.84663,116436.91764618,0
+FTF.US,D,20171101,000000,6.88604,6.88604,6.85322,6.85959,187034.36390594,0
+FTF.US,D,20171102,000000,6.87834,6.87834,6.84663,6.87203,84460.833409973,0
+FTF.US,D,20171103,000000,6.87203,6.87834,6.84663,6.85322,111162.7677919,0
+FTF.US,D,20171106,000000,6.86573,6.88604,6.85959,6.88604,123574.11859442,0
+FTF.US,D,20171107,000000,6.87203,6.89817,6.79656,6.87834,375607.06646849,0
+FTF.US,D,20171108,000000,6.88221,6.88604,6.85322,6.88604,123566.56714239,0
+FTF.US,D,20171109,000000,6.87203,6.87203,6.81771,6.87203,126919.4118442,0
+FTF.US,D,20171110,000000,6.87203,6.87203,6.81706,6.82244,149614.76153418,0
+FTF.US,D,20171113,000000,6.81706,6.82244,6.75996,6.78387,199457.58127593,0
+FTF.US,D,20171114,000000,6.76552,6.79017,6.75087,6.75996,124983.00378764,0
+FTF.US,D,20171115,000000,6.75311,6.76552,6.70916,6.70916,190270.70049069,0
+FTF.US,D,20171116,000000,6.74448,6.76552,6.72753,6.72753,229183.33280686,0
+FTF.US,D,20171117,000000,6.73326,6.76208,6.72753,6.75996,94937.933713673,0
+FTF.US,D,20171120,000000,6.75996,6.79656,6.74919,6.74919,133137.49320236,0
+FTF.US,D,20171121,000000,6.77181,6.77181,6.74448,6.74448,103782.8415998,0
+FTF.US,D,20171122,000000,6.75996,6.75996,6.74448,6.75996,144297.46052542,0
+FTF.US,D,20171124,000000,6.77181,6.77757,6.74919,6.77757,55088.921345633,0
+FTF.US,D,20171127,000000,6.80333,6.81706,6.76552,6.77757,103720.27242582,0
+FTF.US,D,20171128,000000,6.80333,6.80333,6.77181,6.78387,152560.90660518,0
+FTF.US,D,20171129,000000,6.78387,6.79656,6.77181,6.77757,114924.46968223,0
+FTF.US,D,20171130,000000,6.81317,6.81317,6.79017,6.79656,127896.78549278,0
+FTF.US,D,20171201,000000,6.81771,6.8304,6.79017,6.81771,98062.077296819,0
+FTF.US,D,20171204,000000,6.84116,6.84116,6.77757,6.78387,211999.46432071,0
+FTF.US,D,20171205,000000,6.80862,6.81771,6.79093,6.80333,92237.75022313,0
+FTF.US,D,20171206,000000,6.81317,6.85405,6.79656,6.85405,88967.97149367,0
+FTF.US,D,20171207,000000,6.8357,6.8357,6.79017,6.79017,126867.63045883,0
+FTF.US,D,20171208,000000,6.81771,6.81771,6.72056,6.74448,262415.11563796,0
+FTF.US,D,20171211,000000,6.73799,6.76552,6.7086,6.75996,265837.00218689,0
+FTF.US,D,20171212,000000,6.77181,6.77181,6.68441,6.69099,261579.06202023,0
+FTF.US,D,20171213,000000,6.70201,6.73799,6.6565,6.73799,232934.2469086,0
+FTF.US,D,20171214,000000,6.71491,6.79017,6.66856,6.79017,175631.67133901,0
+FTF.US,D,20171215,000000,6.81317,6.81317,6.74448,6.77181,126049.91608175,0
+FTF.US,D,20171218,000000,6.82326,6.82326,6.71491,6.73799,316167.42997409,0
+FTF.US,D,20171219,000000,6.73799,6.8304,6.71491,6.77757,339801.31727366,0
+FTF.US,D,20171220,000000,6.76552,6.81771,6.76552,6.81771,70660.015433733,0
+FTF.US,D,20171221,000000,6.8304,6.8304,6.76552,6.78387,124980.84622991,0
+FTF.US,D,20171222,000000,6.93607,6.94257,6.77757,6.80862,208171.95691981,0
+FTF.US,D,20171226,000000,6.79656,6.84116,6.79656,6.8357,173718.99641742,0
+FTF.US,D,20171227,000000,6.84736,6.91727,6.82326,6.88759,933266.69606012,0
+FTF.US,D,20171228,000000,6.94766,6.94766,6.86044,6.89983,458843.48587057,0
+FTF.US,D,20171229,000000,6.88289,6.95211,6.88289,6.93118,228852.14769636,0
+FTF.US,D,20180102,000000,6.93118,6.94341,6.88289,6.89278,201039.07108702,0
+FTF.US,D,20180103,000000,6.91086,6.93683,6.90513,6.91727,141028.76057483,0
+FTF.US,D,20180104,000000,6.94341,6.95148,6.91086,6.93683,128654.08825361,0
+FTF.US,D,20180105,000000,6.96381,6.96381,6.93118,6.95362,136051.2749075,0
+FTF.US,D,20180108,000000,6.93683,6.96381,6.93118,6.95787,147557.53024514,0
+FTF.US,D,20180109,000000,6.95211,6.95285,6.92377,6.94341,112510.16259,0
+FTF.US,D,20180110,000000,6.95211,6.95211,6.93118,6.94341,137642.47372832,0
+FTF.US,D,20180111,000000,7.00041,7.00041,6.93118,6.95211,176946.70277126,0
+FTF.US,D,20180112,000000,6.9763,6.98122,6.91727,6.91727,315005.58514017,0
+FTF.US,D,20180116,000000,6.93118,6.96381,6.91086,6.92377,161977.56728793,0
+FTF.US,D,20180117,000000,6.92377,6.96965,6.92377,6.96965,69921.051913548,0
+FTF.US,D,20180118,000000,6.94766,6.96381,6.93683,6.95787,241104.91800624,0
+FTF.US,D,20180119,000000,6.95787,6.9763,6.94415,6.95211,139172.18215404,0
+FTF.US,D,20180122,000000,6.94766,6.98762,6.94766,6.95787,171635.87443569,0
+FTF.US,D,20180123,000000,6.98762,7.00718,6.96965,6.99308,199828.68120431,0
+FTF.US,D,20180124,000000,7.01311,7.01823,6.98122,6.99308,314441.38379555,0
+FTF.US,D,20180125,000000,6.99308,7.01311,6.94766,6.96965,272995.77871237,0
+FTF.US,D,20180126,000000,7.01311,7.05372,6.98762,7.03963,391485.61253214,0
+FTF.US,D,20180129,000000,6.98122,7.01311,6.96965,6.99308,306144.49557112,0
+FTF.US,D,20180130,000000,6.83384,6.96965,6.83384,6.88221,460542.56257757,0
+FTF.US,D,20180131,000000,6.899,6.93052,6.8775,6.90513,185772.19263788,0
+FTF.US,D,20180201,000000,6.90513,6.91003,6.88221,6.899,126775.93425559,0
+FTF.US,D,20180202,000000,6.86573,6.88221,6.8279,6.85877,132887.21650648,0
+FTF.US,D,20180205,000000,6.85877,6.85877,6.72261,6.79463,183727.90669518,0
+FTF.US,D,20180206,000000,6.62721,6.8279,6.62721,6.80648,187176.76271566,0
+FTF.US,D,20180207,000000,6.781,6.85181,6.781,6.80648,108862.811259,0
+FTF.US,D,20180208,000000,6.79463,6.80648,6.72964,6.73456,88848.227040032,0
+FTF.US,D,20180209,000000,6.68138,6.7458,6.68138,6.72261,180150.67599018,0
+FTF.US,D,20180212,000000,6.72261,6.81651,6.65113,6.69794,533187.53111661,0
+FTF.US,D,20180213,000000,6.66948,6.71055,6.62721,6.70352,130673.5622825,0
+FTF.US,D,20180214,000000,6.66948,6.73456,6.66948,6.72964,136492.49546187,0
+FTF.US,D,20180215,000000,6.74077,6.75652,6.70352,6.74077,143504.55806218,0
+FTF.US,D,20180216,000000,6.71055,6.74077,6.69794,6.71676,196994.72913494,0
+FTF.US,D,20180220,000000,6.69794,6.74077,6.69794,6.69794,340147.60528822,0
+FTF.US,D,20180221,000000,6.68663,6.74077,6.66948,6.71676,151334.33503956,0
+FTF.US,D,20180222,000000,6.71676,6.72964,6.658,6.71676,276768.26839134,0
+FTF.US,D,20180223,000000,6.73456,6.74077,6.68138,6.72261,263747.40753201,0
+FTF.US,D,20180226,000000,6.71676,6.72261,6.68138,6.69794,173398.59909552,0
+FTF.US,D,20180227,000000,6.71676,6.72964,6.6505,6.65587,188112.06398866,0
+FTF.US,D,20180228,000000,6.6505,6.69172,6.62184,6.68138,163792.07333312,0
+FTF.US,D,20180301,000000,6.68138,6.68138,6.63214,6.65734,111322.42706341,0
+FTF.US,D,20180302,000000,6.64529,6.68138,6.63214,6.66243,62286.53391012,0
+FTF.US,D,20180305,000000,6.6629,6.6629,6.63842,6.63842,82325.9300429,0
+FTF.US,D,20180306,000000,6.63842,6.66948,6.62184,6.66948,100699.69161339,0
+FTF.US,D,20180307,000000,6.65734,6.66948,6.62637,6.6629,91321.866969646,0
+FTF.US,D,20180308,000000,6.66948,6.66948,6.64529,6.65374,76166.102743255,0
+FTF.US,D,20180309,000000,6.67533,6.69794,6.6629,6.69172,82384.184101424,0
+FTF.US,D,20180312,000000,6.70352,6.7458,6.67533,6.68663,88042.379230431,0
+FTF.US,D,20180313,000000,6.69172,6.72964,6.67533,6.68138,111258.77911056,0
+FTF.US,D,20180314,000000,6.70352,6.7458,6.68663,6.73548,157510.34402211,0
+FTF.US,D,20180315,000000,6.72964,6.75087,6.69172,6.69172,108056.9634494,0
+FTF.US,D,20180316,000000,6.69172,6.71055,6.69172,6.71055,84431.70638071,0
+FTF.US,D,20180319,000000,6.71055,6.71055,6.63842,6.65734,148681.61781889,0
+FTF.US,D,20180320,000000,6.64529,6.69172,6.64529,6.68138,129640.09213309,0
+FTF.US,D,20180321,000000,6.68138,6.68663,6.61081,6.64529,129152.48408768,0
+FTF.US,D,20180322,000000,6.62184,6.67533,6.61592,6.65734,185467.97699891,0
+FTF.US,D,20180323,000000,6.6629,6.69498,6.63842,6.68138,180089.18559506,0
+FTF.US,D,20180326,000000,6.68138,6.69172,6.67533,6.68138,90855.834501442,0
+FTF.US,D,20180327,000000,6.72964,6.72964,6.6629,6.71676,80954.802109826,0
+FTF.US,D,20180328,000000,6.71676,6.71676,6.67458,6.69172,117832.85749306,0
+FTF.US,D,20180329,000000,6.69172,6.72964,6.69172,6.71676,73263.108826735,0
+FTF.US,D,20180402,000000,6.70352,6.71611,6.68441,6.68663,77431.510347893,0
+FTF.US,D,20180403,000000,6.68663,6.71055,6.67458,6.71055,69549.951985164,0
+FTF.US,D,20180404,000000,6.68663,6.69794,6.68051,6.69172,97025.370810838,0
+FTF.US,D,20180405,000000,6.69172,6.69794,6.67458,6.68051,127044.55019213,0
+FTF.US,D,20180406,000000,6.67458,6.70352,6.66948,6.68051,118200.72108486,0
+FTF.US,D,20180409,000000,6.69172,6.73548,6.69172,6.73548,126333.63492235,0
+FTF.US,D,20180410,000000,6.72964,6.76431,6.72964,6.75773,118684.01401485,0
+FTF.US,D,20180411,000000,6.77015,6.77015,6.72261,6.75161,135982.23306035,0
+FTF.US,D,20180412,000000,6.73548,6.75773,6.73548,6.75773,45977.555080698,0
+FTF.US,D,20180413,000000,6.76431,6.76431,6.71676,6.76431,135909.95487662,0
+FTF.US,D,20180416,000000,6.75161,6.75773,6.74162,6.7458,78786.456598044,0
+FTF.US,D,20180417,000000,6.74162,6.75161,6.72336,6.73548,118507.09428156,0
+FTF.US,D,20180418,000000,6.72964,6.75773,6.71676,6.75773,120993.67955752,0
+FTF.US,D,20180419,000000,6.7458,6.7458,6.68663,6.72261,181006.14762742,0
+FTF.US,D,20180420,000000,6.75161,6.75161,6.68663,6.68663,65673.899535492,0
+FTF.US,D,20180423,000000,6.68051,6.71676,6.67458,6.70352,122934.40272949,0
+FTF.US,D,20180424,000000,6.70352,6.73548,6.69172,6.69794,135776.18629779,0
+FTF.US,D,20180425,000000,6.70352,6.7099,6.67754,6.68051,108719.33367042,0
+FTF.US,D,20180426,000000,6.68051,6.71055,6.66948,6.71055,63969.42893419,0
+FTF.US,D,20180427,000000,6.75236,6.75236,6.70693,6.72261,99467.726153463,0
+FTF.US,D,20180430,000000,6.71055,6.71676,6.65587,6.71055,237064.89116961,0
+FTF.US,D,20180501,000000,6.70352,6.72261,6.68051,6.70352,92170.865933713,0
+FTF.US,D,20180502,000000,6.74162,6.74162,6.70352,6.71676,113304.14383213,0
+FTF.US,D,20180503,000000,6.72964,6.73548,6.68663,6.69172,86643.203046956,0
+FTF.US,D,20180504,000000,6.69794,6.72261,6.69172,6.69172,89840.70359269,0
+FTF.US,D,20180507,000000,6.68663,6.71676,6.68663,6.69794,90202.094511321,0
+FTF.US,D,20180508,000000,6.71055,6.72261,6.69172,6.72261,69486.304032329,0
+FTF.US,D,20180509,000000,6.71676,6.71676,6.67385,6.71676,136284.2911416,0
+FTF.US,D,20180510,000000,6.73548,6.74652,6.68051,6.69794,104559.56238013,0
+FTF.US,D,20180511,000000,6.70352,6.71055,6.67385,6.71055,101411.68566203,0
+FTF.US,D,20180514,000000,6.69794,6.74162,6.62062,6.70352,145493.82628292,0
+FTF.US,D,20180515,000000,6.73548,6.73548,6.62062,6.68663,251336.05672949,0
+FTF.US,D,20180516,000000,6.69794,6.69794,6.66178,6.67385,108450.71773387,0
+FTF.US,D,20180517,000000,6.68663,6.68663,6.65587,6.65587,91379.042249308,0
+FTF.US,D,20180518,000000,6.65587,6.67385,6.63676,6.63676,127842.8465497,0
+FTF.US,D,20180521,000000,6.66178,6.68663,6.64372,6.66856,210564.68843481,0
+FTF.US,D,20180522,000000,6.66856,6.68051,6.66178,6.68051,99781.650802185,0
+FTF.US,D,20180523,000000,6.68663,6.68663,6.66178,6.67385,83339.982172788,0
+FTF.US,D,20180524,000000,6.68663,6.70352,6.67458,6.68051,193950.41518755,0
+FTF.US,D,20180525,000000,6.68663,6.70352,6.67385,6.69172,120295.70963408,0
+FTF.US,D,20180529,000000,6.70352,6.70352,6.66856,6.68366,155590.11764849,0
+FTF.US,D,20180530,000000,6.73614,6.73614,6.69172,6.7304,140412.77784488,0
+FTF.US,D,20180531,000000,6.7304,6.76552,6.71055,6.76552,239707.89938048,0
+FTF.US,D,20180601,000000,6.77098,6.77098,6.69172,6.7112,171319.79222924,0
+FTF.US,D,20180604,000000,6.71676,6.75311,6.70352,6.72056,140616.6670497,0
+FTF.US,D,20180605,000000,6.74244,6.74244,6.69172,6.69794,240868.66543553,0
+FTF.US,D,20180606,000000,6.70352,6.70352,6.66856,6.69172,232599.8254615,0
+FTF.US,D,20180607,000000,6.69172,6.69172,6.64325,6.67385,316808.22461787,0
+FTF.US,D,20180608,000000,6.69794,6.69794,6.67385,6.69172,120540.59243564,0
+FTF.US,D,20180611,000000,6.69794,6.69794,6.67385,6.68663,194477.93805087,0
+FTF.US,D,20180612,000000,6.70352,6.70352,6.66856,6.69229,108395.70001194,0
+FTF.US,D,20180613,000000,6.70352,6.70352,6.68663,6.69794,79833.950872639,0
+FTF.US,D,20180614,000000,6.70352,6.70352,6.68663,6.70352,121717.54017363,0
+FTF.US,D,20180615,000000,6.70352,6.71055,6.68663,6.70352,74770.162896367,0
+FTF.US,D,20180618,000000,6.68663,6.71055,6.64974,6.66178,118999.01744243,0
+FTF.US,D,20180619,000000,6.64974,6.69794,6.64974,6.69794,188763.64642105,0
+FTF.US,D,20180620,000000,6.72336,6.72336,6.68969,6.72336,114282.5962596,0
+FTF.US,D,20180621,000000,6.72336,6.7304,6.68051,6.69172,215988.78855085,0
+FTF.US,D,20180622,000000,6.69172,6.69794,6.68051,6.69794,105982.47169856,0
+FTF.US,D,20180625,000000,6.71055,6.7304,6.69794,6.71676,212202.27474669,0
+FTF.US,D,20180626,000000,6.71055,6.74244,6.70352,6.72336,177106.36204278,0
+FTF.US,D,20180627,000000,6.74244,6.74244,6.70352,6.71676,144711.71160827,0
+FTF.US,D,20180628,000000,6.74244,6.77757,6.71676,6.77181,226862.87947562,0
+FTF.US,D,20180629,000000,6.76552,6.81003,6.74725,6.74725,204800.77297736,0
+FTF.US,D,20180702,000000,6.77757,6.81003,6.77525,6.79807,142859.44830295,0
+FTF.US,D,20180703,000000,6.81003,6.81003,6.76552,6.76959,75170.389854014,0
+FTF.US,D,20180705,000000,6.76552,6.79807,6.75311,6.77757,135579.84854496,0
+FTF.US,D,20180706,000000,6.79807,6.81595,6.76552,6.81595,153076.56290101,0
+FTF.US,D,20180709,000000,6.81003,6.82103,6.79656,6.79656,77106.797910557,0
+FTF.US,D,20180710,000000,6.79807,6.84599,6.79807,6.84599,149165.98952776,0
+FTF.US,D,20180711,000000,6.85246,6.85246,6.8279,6.84042,106354.65040582,0
+FTF.US,D,20180712,000000,6.85246,6.85246,6.81003,6.82103,77966.584663239,0
+FTF.US,D,20180713,000000,6.86573,6.86573,6.82103,6.84042,110596.40888956,0
+FTF.US,D,20180716,000000,6.85959,6.85959,6.81595,6.84599,88281.868137701,0
+FTF.US,D,20180717,000000,6.85246,6.85959,6.8279,6.84599,204938.85667165,0
+FTF.US,D,20180718,000000,6.86573,6.88353,6.84599,6.8789,127476.06173676,0
+FTF.US,D,20180719,000000,6.8789,6.91366,6.8789,6.90707,86820.122780257,0
+FTF.US,D,20180720,000000,6.90707,6.92728,6.90235,6.92023,104123.73572007,0
+FTF.US,D,20180723,000000,6.92728,6.94925,6.91366,6.92023,178409.52690758,0
+FTF.US,D,20180724,000000,6.96381,6.96381,6.92728,6.95712,181795.81375408,0
+FTF.US,D,20180725,000000,7.00867,7.00867,6.96305,6.99394,111255.542774,0
+FTF.US,D,20180726,000000,6.98846,6.98846,6.95712,6.98122,103078.39900319,0
+FTF.US,D,20180727,000000,6.98122,7.00867,6.96815,7.00867,160705.68701012,0
+FTF.US,D,20180730,000000,7.04983,7.04983,6.98512,7.00867,187816.47858059,0
+FTF.US,D,20180731,000000,7.01395,7.02081,6.95148,6.95658,224441.02093135,0
+FTF.US,D,20180801,000000,6.96381,6.98122,6.96381,6.98122,88210.668732839,0
+FTF.US,D,20180802,000000,6.98122,6.99394,6.97688,6.98122,66966.276611669,0
+FTF.US,D,20180803,000000,6.99394,7.00867,6.98122,7.00116,89352.016768393,0
+FTF.US,D,20180806,000000,6.98122,7.00182,6.98122,7.00116,67985.722635868,0
+FTF.US,D,20180807,000000,7.00116,7.00116,6.98846,6.98846,142389.10071929,0
+FTF.US,D,20180808,000000,6.98846,7.00116,6.9763,6.9763,93950.851055324,0
+FTF.US,D,20180809,000000,6.99394,6.99394,6.96965,6.99394,104200.32901922,0
+FTF.US,D,20180810,000000,6.99394,6.99394,6.96965,6.96965,93818.16125535,0
+FTF.US,D,20180813,000000,6.98846,6.99394,6.9763,6.99394,125567.70193062,0
+FTF.US,D,20180814,000000,6.98846,7.01395,6.98846,6.99394,67095.730075061,0
+FTF.US,D,20180815,000000,7.00867,7.00867,6.99394,6.99394,100908.97471254,0
+FTF.US,D,20180816,000000,7.00867,7.00867,6.98846,7.00867,130155.74842894,0
+FTF.US,D,20180817,000000,7.00867,7.03146,6.98122,6.99394,150635.28633724,0
+FTF.US,D,20180820,000000,7.01395,7.06243,7.00116,7.06243,146416.18220958,0
+FTF.US,D,20180821,000000,7.06956,7.08236,7.04983,7.05594,130567.84195407,0
+FTF.US,D,20180822,000000,7.08236,7.08236,7.06391,7.07718,92458.899889754,0
+FTF.US,D,20180823,000000,7.08236,7.10182,7.06956,7.10182,53958.361098693,0
+FTF.US,D,20180824,000000,7.11804,7.11804,7.08236,7.09636,167428.63687551,0
+FTF.US,D,20180827,000000,7.09636,7.13131,7.09636,7.13131,111400.09914144,0
+FTF.US,D,20180828,000000,7.19359,7.19898,7.12472,7.19898,246965.92356123,0
+FTF.US,D,20180829,000000,7.15058,7.18227,7.13807,7.17023,194146.75294036,0
+FTF.US,D,20180830,000000,7.15058,7.15736,7.10684,7.13807,208149.3025637,0
+FTF.US,D,20180831,000000,7.11804,7.15058,7.11137,7.13807,145469.01436912,0
+FTF.US,D,20180904,000000,7.11804,7.13057,7.09551,7.11137,130284.12311346,0
+FTF.US,D,20180905,000000,7.0881,7.11137,7.08162,7.10099,77980.608788439,0
+FTF.US,D,20180906,000000,7.10099,7.12389,7.07635,7.12389,107349.2845162,0
+FTF.US,D,20180907,000000,7.09551,7.10684,7.04241,7.05454,134311.20460375,0
+FTF.US,D,20180910,000000,7.12389,7.12389,7.04852,7.07635,81479.088636555,0
+FTF.US,D,20180911,000000,7.10684,7.11804,7.09551,7.10684,106845.49478783,0
+FTF.US,D,20180912,000000,7.15736,7.15736,7.12389,7.15058,165830.96538151,0
+FTF.US,D,20180913,000000,7.18227,7.18227,7.12389,7.13057,106860.5976919,0
+FTF.US,D,20180914,000000,7.15736,7.1769,7.0881,7.10684,374159.34523625,0
+FTF.US,D,20180917,000000,7.13057,7.16504,7.11804,7.16504,270531.8477925,0
+FTF.US,D,20180918,000000,7.16504,7.17023,7.11804,7.15736,449743.98617312,0
+FTF.US,D,20180919,000000,7.15058,7.15736,7.0881,7.11137,397273.26112453,0
+FTF.US,D,20180920,000000,6.88537,6.88537,6.53405,6.61592,1018572.2133187,0
+FTF.US,D,20180921,000000,6.55928,6.60292,6.45805,6.49606,608499.2410015,0
+FTF.US,D,20180924,000000,6.47195,6.57189,6.38396,6.38973,355226.77621545,0
+FTF.US,D,20180925,000000,6.43951,6.43951,6.32065,6.35164,396835.27690674,0
+FTF.US,D,20180926,000000,6.47195,6.50914,6.38242,6.48408,332600.4683726,0
+FTF.US,D,20180927,000000,6.52173,6.54156,6.47863,6.50319,221671.79559366,0
+FTF.US,D,20180928,000000,6.55408,6.55408,6.38908,6.46519,314771.4901272,0
+FTF.US,D,20181001,000000,6.49606,6.50319,6.3951,6.50319,345270.72610189,0
+FTF.US,D,20181002,000000,6.43866,6.47863,6.43866,6.45805,176651.1173632,0
+FTF.US,D,20181003,000000,6.47863,6.48408,6.35022,6.38242,273316.17603427,0
+FTF.US,D,20181004,000000,6.42587,6.47195,6.37591,6.45805,203487.89910282,0
+FTF.US,D,20181005,000000,6.44553,6.44553,6.25523,6.33837,314482.3773923,0
+FTF.US,D,20181008,000000,6.43866,6.43866,6.28629,6.35022,163232.18710396,0
+FTF.US,D,20181009,000000,6.29924,6.35022,6.29924,6.32575,139701.86257508,0
+FTF.US,D,20181010,000000,6.35022,6.35022,6.17253,6.19191,346799.35574876,0
+FTF.US,D,20181011,000000,6.16614,6.17253,6.07102,6.08372,448036.27923523,0
+FTF.US,D,20181012,000000,6.12192,6.12192,5.98853,6.07752,369592.87431517,0
+FTF.US,D,20181015,000000,6.10895,6.21674,6.08993,6.17885,318728.4509915,0
+FTF.US,D,20181016,000000,6.22351,6.35022,6.21146,6.28125,352222.37708594,0
+FTF.US,D,20181017,000000,6.21674,6.2426,6.17885,6.19191,344524.21112967,0
+FTF.US,D,20181018,000000,6.22351,6.22351,6.12831,6.12831,440212.97493103,0
+FTF.US,D,20181019,000000,6.10895,6.12831,6.03303,6.03924,482375.96795717,0
+FTF.US,D,20181022,000000,6.03303,6.05851,5.91234,5.92523,575612.66740611,0
+FTF.US,D,20181023,000000,5.94404,5.98224,5.91234,5.93783,623458.66747508,0
+FTF.US,D,20181024,000000,5.95044,5.96304,5.85543,5.87442,780118.93375424,0
+FTF.US,D,20181025,000000,5.90594,5.92058,5.86774,5.89964,763464.74568914,0
+FTF.US,D,20181026,000000,5.9189,6.05185,5.87442,5.92523,886979.53144614,0
+FTF.US,D,20181029,000000,5.93783,6.06482,5.93783,6.00113,254208.8448379,0
+FTF.US,D,20181030,000000,6.08474,6.08474,5.99492,6.06556,531122.74837553,0
+FTF.US,D,20181031,000000,5.96924,6.0536,5.96924,5.96924,386890.01458178,0
+FTF.US,D,20181101,000000,5.94987,6.05239,5.94987,6.04637,261993.31310309,0
+FTF.US,D,20181102,000000,6.00745,6.04637,5.97231,6.0333,245261.45295992,0
+FTF.US,D,20181105,000000,6.02062,6.04637,5.98206,5.99492,189881.26132167,0
+FTF.US,D,20181106,000000,5.98845,6.02062,5.96924,5.98845,312432.69755529,0
+FTF.US,D,20181107,000000,5.99492,6.04637,5.99492,6.0397,316281.78053342,0
+FTF.US,D,20181108,000000,6.00113,6.06556,6.00113,6.02691,195860.93255142,0
+FTF.US,D,20181109,000000,6.0141,6.0333,6.00299,6.02691,189511.24017213,0
+FTF.US,D,20181112,000000,6.02062,6.04944,5.99492,6.0141,170558.17435297,0
+FTF.US,D,20181113,000000,6.0333,6.09124,6.02062,6.04637,183001.88852132,0
+FTF.US,D,20181114,000000,6.05909,6.08318,5.99825,6.0397,183117.31785952,0
+FTF.US,D,20181115,000000,6.0141,6.0397,5.98206,5.99492,333253.12958384,0
+FTF.US,D,20181116,000000,6.02691,6.02691,5.96924,5.98845,148565.10970187,0
+FTF.US,D,20181119,000000,5.98845,6.00986,5.94329,5.94329,170135.29303924,0
+FTF.US,D,20181120,000000,5.91159,5.95636,5.89231,5.937,316215.97502287,0
+FTF.US,D,20181121,000000,5.91788,5.96924,5.88573,5.91788,199195.43801257,0
+FTF.US,D,20181123,000000,5.93077,5.937,5.91159,5.937,72810.021704869,0
+FTF.US,D,20181126,000000,5.94987,5.97555,5.9242,5.97555,228111.02661845,0
+FTF.US,D,20181127,000000,5.94329,5.96924,5.91159,5.96268,168910.87903133,0
+FTF.US,D,20181128,000000,5.96924,5.98845,5.937,5.98206,350721.79568948,0
+FTF.US,D,20181129,000000,5.95599,6.00772,5.94284,5.96259,194043.19016965,0
+FTF.US,D,20181130,000000,5.95599,5.98206,5.93014,5.97555,504138.17393187,0
+FTF.US,D,20181203,000000,5.98845,6.09216,5.98845,6.08577,278625.92559097,0
+FTF.US,D,20181204,000000,6.05315,6.10506,6.05315,6.07289,289251.89737757,0
+FTF.US,D,20181206,000000,6.01458,6.07289,6.00772,6.06649,321487.96731943,0
+FTF.US,D,20181207,000000,6.02728,6.05315,6.02728,6.05315,193319.32955352,0
+FTF.US,D,20181210,000000,6.05315,6.08577,6.01458,6.04026,212426.66074989,0
+FTF.US,D,20181211,000000,6.07289,6.079,6.04998,6.06649,185846.62837933,0
+FTF.US,D,20181212,000000,6.08577,6.08577,6.02088,6.03386,405191.49796857,0
+FTF.US,D,20181213,000000,6.05963,6.05963,6.02088,6.03386,304148.75467719,0
+FTF.US,D,20181214,000000,6.04026,6.05315,5.96259,5.99511,323759.87560191,0
+FTF.US,D,20181217,000000,5.95599,5.98351,5.87174,5.90418,453499.21539028,0
+FTF.US,D,20181218,000000,5.91075,5.91252,5.79072,5.8265,452682.57979206,0
+FTF.US,D,20181219,000000,5.86551,5.86551,5.80073,5.80685,283466.40634291,0
+FTF.US,D,20181220,000000,5.79387,5.80073,5.60597,5.65789,446169.99180468,0
+FTF.US,D,20181221,000000,5.5802,5.66436,5.57381,5.65789,286627.22840735,0
+FTF.US,D,20181224,000000,5.65789,5.70997,5.65139,5.70997,132332.72417162,0
+FTF.US,D,20181226,000000,5.65139,5.82,5.65139,5.81351,597712.5311645,0
+FTF.US,D,20181227,000000,5.82,5.93014,5.82,5.93014,281679.94854812,0
+FTF.US,D,20181228,000000,5.93014,5.96285,5.89101,5.94968,462452.00116256,0
+FTF.US,D,20181231,000000,5.95636,5.95636,5.8582,5.90399,631855.88213363,0
+FTF.US,D,20190102,000000,5.89101,5.95636,5.84512,5.95636,308763.77064704,0
+FTF.US,D,20190103,000000,6.04785,6.04785,5.89741,5.97601,174004.87281574,0
+FTF.US,D,20190104,000000,5.96954,6.0155,5.96954,6.00856,129124.43583726,0
+FTF.US,D,20190107,000000,6.05472,6.08744,6.04155,6.07419,231432.58673327,0
+FTF.US,D,20190108,000000,6.16595,6.16595,6.10041,6.13964,119498.49205535,0
+FTF.US,D,20190109,000000,6.12657,6.15909,6.11357,6.15909,177763.33836949,0
+FTF.US,D,20190110,000000,6.15269,6.17243,6.12943,6.17243,130336.98327768,0
+FTF.US,D,20190111,000000,6.17867,6.19877,6.1465,6.18523,106473.31608058,0
+FTF.US,D,20190114,000000,6.19877,6.19877,6.15269,6.16595,97647.826213972,0
+FTF.US,D,20190115,000000,6.18523,6.18523,6.15269,6.17243,171632.6380991,0
+FTF.US,D,20190116,000000,6.18523,6.18736,6.15909,6.16595,119164.07060826,0
+FTF.US,D,20190117,000000,6.16595,6.24401,6.16595,6.21795,179731.03101302,0
+FTF.US,D,20190118,000000,6.24401,6.24864,6.21174,6.21795,164378.92903383,0
+FTF.US,D,20190122,000000,6.21795,6.24484,6.12657,6.13313,221308.24711731,0
+FTF.US,D,20190123,000000,6.17243,6.17243,6.11988,6.12657,118138.15191089,0
+FTF.US,D,20190124,000000,6.13313,6.13313,6.08142,6.11988,133496.72656325,0
+FTF.US,D,20190125,000000,6.11357,6.15269,6.11357,6.13964,100351.2460411,0
+FTF.US,D,20190128,000000,6.13313,6.21174,6.13313,6.19877,158291.37991789,0
+FTF.US,D,20190129,000000,6.21174,6.26393,6.18523,6.25123,249104.06326488,0
+FTF.US,D,20190130,000000,6.25764,6.26115,6.18811,6.22444,371432.19227417,0
+FTF.US,D,20190131,000000,6.23762,6.2771,6.22444,6.26078,144722.4993969,0
+FTF.US,D,20190201,000000,6.26402,6.34301,6.25764,6.30379,139850.73405799,0
+FTF.US,D,20190204,000000,6.31048,6.34959,6.3065,6.31706,215716.93627772,0
+FTF.US,D,20190205,000000,6.33003,6.35645,6.31048,6.31706,167054.30061054,0
+FTF.US,D,20190206,000000,6.31048,6.31706,6.25754,6.31048,215277.87328105,0
+FTF.US,D,20190207,000000,6.2771,6.30379,6.23149,6.28386,154756.22158847,0
+FTF.US,D,20190208,000000,6.29054,6.29054,6.25123,6.26402,111204.84016749,0
+FTF.US,D,20190211,000000,6.26402,6.31048,6.26402,6.29054,109173.49957114,0
+FTF.US,D,20190212,000000,6.29054,6.32345,6.2771,6.30379,131342.40517668,0
+FTF.US,D,20190213,000000,6.32345,6.33707,6.28386,6.28386,156810.21654094,0
+FTF.US,D,20190214,000000,6.31048,6.33003,6.2706,6.29054,201541.78203651,0
+FTF.US,D,20190215,000000,6.35645,6.36321,6.31048,6.35645,179945.70800647,0
+FTF.US,D,20190219,000000,6.34959,6.3698,6.31706,6.32345,134307.96826717,0
+FTF.US,D,20190220,000000,6.34959,6.36321,6.28386,6.28386,183713.88256998,0
+FTF.US,D,20190221,000000,6.29054,6.29971,6.2771,6.29054,128541.895252,0
+FTF.US,D,20190222,000000,6.30379,6.34301,6.27405,6.34301,262292.13484775,0
+FTF.US,D,20190225,000000,6.34301,6.36321,6.33003,6.35645,270149.96007551,0
+FTF.US,D,20190226,000000,6.36321,6.37646,6.33707,6.37646,200461.92439607,0
+FTF.US,D,20190227,000000,6.38973,6.39622,6.34383,6.39622,110731.25624726,0
+FTF.US,D,20190228,000000,6.37646,6.39622,6.34301,6.38324,161885.87108469,0
+FTF.US,D,20190301,000000,6.38973,6.39622,6.36321,6.38973,85560.109069927,0
+FTF.US,D,20190304,000000,6.40966,6.41641,6.38324,6.38973,166521.38385293,0
+FTF.US,D,20190305,000000,6.37646,6.40325,6.37646,6.39622,148753.89600265,0
+FTF.US,D,20190306,000000,6.41641,6.41641,6.36321,6.38324,137302.65838694,0
+FTF.US,D,20190307,000000,6.38324,6.38973,6.34301,6.37646,93745.883071623,0
+FTF.US,D,20190308,000000,6.38324,6.40966,6.37646,6.38973,109566.17507675,0
+FTF.US,D,20190311,000000,6.41641,6.42338,6.36321,6.40325,158521.15981543,0
+FTF.US,D,20190312,000000,6.40325,6.41641,6.39622,6.40966,112293.32803884,0
+FTF.US,D,20190313,000000,6.39622,6.43626,6.39622,6.42338,95819.296043587,0
+FTF.US,D,20190314,000000,6.43626,6.43626,6.37646,6.40325,88170.753914958,0
+FTF.US,D,20190315,000000,6.42338,6.43626,6.41698,6.43626,138190.49339002,0
+FTF.US,D,20190318,000000,6.44302,6.44302,6.40409,6.41641,81635.511571484,0
+FTF.US,D,20190319,000000,6.42338,6.46286,6.42338,6.43626,113198.42350369,0
+FTF.US,D,20190320,000000,6.44302,6.4562,6.43014,6.4497,94568.991343012,0
+FTF.US,D,20190321,000000,6.4562,6.46972,6.40966,6.43014,150259.8712934,0
+FTF.US,D,20190322,000000,6.43014,6.47631,6.43014,6.46972,254312.40760861,0
+FTF.US,D,20190325,000000,6.49012,6.5231,6.4497,6.46286,244347.72726416,0
+FTF.US,D,20190326,000000,6.48316,6.48752,6.4497,6.4497,114974.09350987,0
+FTF.US,D,20190327,000000,6.4562,6.47631,6.4497,6.46972,147609.31163049,0
+FTF.US,D,20190328,000000,6.47631,6.55733,6.47306,6.52978,175547.5265878,0
+FTF.US,D,20190329,000000,6.52386,6.55408,6.48316,6.48316,306762.63585881,0
+FTF.US,D,20190401,000000,6.52978,6.52978,6.49012,6.4966,142529.34197131,0
+FTF.US,D,20190402,000000,6.4966,6.55029,6.4966,6.53666,132495.61977971,0
+FTF.US,D,20190403,000000,6.54371,6.57781,6.50392,6.51058,135443.92240842,0
+FTF.US,D,20190404,000000,6.53666,6.53666,6.51058,6.51058,123645.31799928,0
+FTF.US,D,20190405,000000,6.51058,6.55029,6.51058,6.53666,108151.8959892,0
+FTF.US,D,20190408,000000,6.54371,6.55408,6.4966,6.54371,141169.00182684,0
+FTF.US,D,20190409,000000,6.55029,6.55029,6.5167,6.52386,116503.80193559,0
+FTF.US,D,20190410,000000,6.53666,6.55029,6.52978,6.54371,100821.59362475,0
+FTF.US,D,20190411,000000,6.52978,6.54842,6.52785,6.54371,127069.36210594,0
+FTF.US,D,20190412,000000,6.54371,6.57113,6.5167,6.55733,210929.31569002,0
+FTF.US,D,20190415,000000,6.55733,6.57113,6.53582,6.55733,102451.62848461,0
+FTF.US,D,20190416,000000,6.55029,6.57113,6.54286,6.55029,130495.56377032,0
+FTF.US,D,20190417,000000,6.56428,6.56428,6.51262,6.52386,83865.347478377,0
+FTF.US,D,20190418,000000,6.51058,6.52386,6.40233,6.51058,284548.42154106,0
+FTF.US,D,20190422,000000,6.51058,6.51058,6.41578,6.46286,184647.02628526,0
+FTF.US,D,20190423,000000,6.46972,6.62416,6.41578,6.51058,344210.28648096,0
+FTF.US,D,20190424,000000,6.5167,6.55029,6.47631,6.53666,133335.98851288,0
+FTF.US,D,20190425,000000,6.52386,6.57781,6.51058,6.53666,179833.51500487,0
+FTF.US,D,20190426,000000,6.59736,6.59736,6.52386,6.55029,196220.16591232,0
+FTF.US,D,20190429,000000,6.52978,6.55733,6.50319,6.52978,283906.54811841,0
+FTF.US,D,20190430,000000,6.56428,6.57029,6.49606,6.52386,292951.03009394,0
+FTF.US,D,20190501,000000,6.52978,6.57113,6.5167,6.55029,157216.91617176,0
+FTF.US,D,20190502,000000,6.55029,6.57457,6.53666,6.56428,124484.60795359,0
+FTF.US,D,20190503,000000,6.56428,6.58496,6.54371,6.57113,126901.07260353,0
+FTF.US,D,20190506,000000,6.48261,6.57781,6.43525,6.57113,136295.0789302,0
+FTF.US,D,20190507,000000,6.52978,6.58496,6.52978,6.55733,128013.29360982,0
+FTF.US,D,20190508,000000,6.52978,6.61813,6.46296,6.56428,180820.59766322,0
+FTF.US,D,20190509,000000,6.53666,6.55029,6.52386,6.52978,148092.60456048,0
+FTF.US,D,20190510,000000,6.55029,6.56428,6.45554,6.55029,78997.897254913,0
+FTF.US,D,20190513,000000,6.55029,6.55733,6.44848,6.4688,166911.90180081,0
+FTF.US,D,20190514,000000,6.5167,6.5167,6.48928,6.50319,61309.160261526,0
+FTF.US,D,20190515,000000,6.52386,6.55029,6.50319,6.53666,87632.443263029,0
+FTF.US,D,20190516,000000,6.56428,6.59208,6.52978,6.52978,118119.81267024,0
+FTF.US,D,20190517,000000,6.52978,6.56428,6.5167,6.5167,72790.603685361,0
+FTF.US,D,20190520,000000,6.49606,6.56428,6.48928,6.56428,85982.990383667,0
+FTF.US,D,20190521,000000,6.56428,6.57113,6.54371,6.56428,117370.06136144,0
+FTF.US,D,20190522,000000,6.53666,6.62499,6.5167,6.57781,185359.0203339,0
+FTF.US,D,20190523,000000,6.57113,6.61146,6.57113,6.58496,78360.338947717,0
+FTF.US,D,20190524,000000,6.61146,6.6199,6.60423,6.61146,115403.44749678,0
+FTF.US,D,20190528,000000,6.66614,6.66614,6.59208,6.59208,171792.29737062,0
+FTF.US,D,20190529,000000,6.59208,6.62499,6.52978,6.56428,192978.43543327,0
+FTF.US,D,20190530,000000,6.56428,6.58496,6.49567,6.52135,223641.64579491,0
+FTF.US,D,20190531,000000,6.49567,6.5093,6.46139,6.48178,171694.12849422,0
+FTF.US,D,20190603,000000,6.48178,6.55733,6.46788,6.48863,133203.29871292,0
+FTF.US,D,20190604,000000,6.48863,6.5093,6.47499,6.48178,107158.34065769,0
+FTF.US,D,20190605,000000,6.5093,6.55733,6.49567,6.53666,105798.00051323,0
+FTF.US,D,20190606,000000,6.53666,6.58496,6.53526,6.58496,62345.866747508,0
+FTF.US,D,20190607,000000,6.57781,6.61219,6.57029,6.58496,83246.128411831,0
+FTF.US,D,20190610,000000,6.63296,6.64677,6.59208,6.61219,66626.461270271,0
+FTF.US,D,20190611,000000,6.61219,6.61219,6.52978,6.58496,119306.46941801,0
+FTF.US,D,20190612,000000,6.60506,6.62564,6.57113,6.59208,101652.25334817,0
+FTF.US,D,20190613,000000,6.59809,6.59809,6.57781,6.58496,75624.555754741,0
+FTF.US,D,20190614,000000,6.58496,6.62564,6.56511,6.59809,91809.475015081,0
+FTF.US,D,20190617,000000,6.57781,6.61219,6.55733,6.57781,134122.41830298,0
+FTF.US,D,20190618,000000,6.58496,6.59589,6.56,6.57781,85391.81956752,0
+FTF.US,D,20190619,000000,6.57113,6.61219,6.57113,6.61219,74895.301244311,0
+FTF.US,D,20190620,000000,6.61219,6.63296,6.61219,6.62258,51933.493175501,0
+FTF.US,D,20190621,000000,6.62564,6.64677,6.61906,6.61906,195362.53671736,0
+FTF.US,D,20190624,000000,6.65374,6.71566,6.62564,6.66031,213141.8911351,0
+FTF.US,D,20190625,000000,6.66031,6.68737,6.60506,6.62564,140291.95461238,0
+FTF.US,D,20190626,000000,6.64677,6.68051,6.61544,6.63296,111815.42900315,0
+FTF.US,D,20190627,000000,6.68138,6.68138,6.65374,6.66699,106632.9753521,0
+FTF.US,D,20190628,000000,6.66699,6.68138,6.64677,6.66699,117481.17558419,0
+FTF.US,D,20190701,000000,6.68138,6.68138,6.6402,6.64677,94762.092759235,0
+FTF.US,D,20190702,000000,6.67385,6.67385,6.58428,6.60506,242674.54124984,0
+FTF.US,D,20190703,000000,6.61906,6.67385,6.61906,6.66699,93817.082476488,0
+FTF.US,D,20190705,000000,6.66699,6.68821,6.64677,6.66031,188008.50121794,0
+FTF.US,D,20190708,000000,6.66031,6.70916,6.64677,6.66031,200349.73139446,0
+FTF.US,D,20190709,000000,6.69498,6.71611,6.6402,6.67385,114095.96751653,0
+FTF.US,D,20190710,000000,6.66031,6.7304,6.66031,6.71611,119915.97947477,0
+FTF.US,D,20190711,000000,6.74327,6.74327,6.68441,6.69498,157688.34253428,0
+FTF.US,D,20190712,000000,6.69498,6.71566,6.66699,6.67385,101261.73540028,0
+FTF.US,D,20190715,000000,6.70916,6.72336,6.68821,6.69498,105279.10788082,0
+FTF.US,D,20190716,000000,6.72336,6.74995,6.68322,6.69498,181722.45679149,0
+FTF.US,D,20190717,000000,6.74327,6.74327,6.70201,6.73614,110067.80724739,0
+FTF.US,D,20190718,000000,6.70916,6.73614,6.68138,6.70916,117055.05793386,0
+FTF.US,D,20190719,000000,6.73614,6.74327,6.66699,6.68821,131781.46817335,0
+FTF.US,D,20190722,000000,6.73614,6.73614,6.68821,6.70916,88808.312222156,0
+FTF.US,D,20190723,000000,6.69498,6.71676,6.68821,6.70916,110214.52117257,0
+FTF.US,D,20190724,000000,6.71611,6.74327,6.69498,6.72336,126515.94854997,0
+FTF.US,D,20190725,000000,6.72336,6.74327,6.68821,6.72336,137096.61162437,0
+FTF.US,D,20190726,000000,6.7304,6.74244,6.67385,6.70916,168843.9947419,0
+FTF.US,D,20190729,000000,6.68821,6.7304,6.66031,6.69498,251465.51019289,0
+FTF.US,D,20190730,000000,6.67385,6.76496,6.67385,6.72336,172426.61934123,0
+FTF.US,D,20190731,000000,6.72336,6.7439,6.72336,6.7304,130610.99310853,0
+FTF.US,D,20190801,000000,6.7439,6.74995,6.69498,6.7024,160390.68358255,0
+FTF.US,D,20190802,000000,6.72336,6.72336,6.68138,6.69498,76669.892471615,0
+FTF.US,D,20190805,000000,6.69498,6.69498,6.63935,6.66699,190016.10867935,0
+FTF.US,D,20190806,000000,6.68138,6.70201,6.65297,6.68138,112217.81351852,0
+FTF.US,D,20190807,000000,6.70916,6.70916,6.59716,6.63935,131201.08514581,0
+FTF.US,D,20190808,000000,6.66031,6.67385,6.64603,6.66031,116919.13179731,0
+FTF.US,D,20190809,000000,6.66699,6.68138,6.64603,6.65297,89512.75481877,0
+FTF.US,D,20190812,000000,6.65297,6.70201,6.61813,6.66699,76170.417858701,0
+FTF.US,D,20190813,000000,6.68138,6.69498,6.63935,6.66699,88069.34870197,0
+FTF.US,D,20190814,000000,6.66699,6.69172,6.56261,6.60413,141111.82654718,0
+FTF.US,D,20190815,000000,6.63232,6.65297,6.58326,6.62509,174144.03528888,0
+FTF.US,D,20190816,000000,6.64603,6.68138,6.61136,6.63232,81556.76071459,0
+FTF.US,D,20190819,000000,6.66699,6.70201,6.66699,6.67385,61058.883565638,0
+FTF.US,D,20190820,000000,6.66031,6.70916,6.63935,6.63935,189767.98954119,0
+FTF.US,D,20190821,000000,6.66699,6.70201,6.62509,6.65956,152769.11092545,0
+FTF.US,D,20190822,000000,6.67385,6.68821,6.64603,6.66031,66430.123517463,0
+FTF.US,D,20190823,000000,6.68138,6.70201,6.63232,6.63232,146489.53917217,0
+FTF.US,D,20190826,000000,6.63232,6.67385,6.63232,6.65297,121741.27330859,0
+FTF.US,D,20190827,000000,6.65297,6.65297,6.61813,6.63232,140377.17814245,0
+FTF.US,D,20190828,000000,6.60413,6.65297,6.60413,6.62509,162304.437283,0
+FTF.US,D,20190829,000000,6.6324,6.65345,6.60394,6.61805,89223.642083864,0
+FTF.US,D,20190830,000000,6.60394,6.65288,6.58995,6.62509,127869.81602123,0
+FTF.US,D,20190903,000000,6.62509,6.63944,6.61136,6.63944,52373.634951028,0
+FTF.US,D,20190904,000000,6.63944,6.6819,6.62509,6.6819,132033.90242695,0
+FTF.US,D,20190905,000000,6.6819,6.68497,6.64631,6.65335,76903.987484579,0
+FTF.US,D,20190906,000000,6.63944,6.6819,6.63944,6.6743,84863.217925342,0
+FTF.US,D,20190909,000000,6.66068,6.69562,6.65596,6.69562,109548.91461496,0
+FTF.US,D,20190910,000000,6.66068,6.67616,6.6324,6.66744,136094.42606197,0
+FTF.US,D,20190911,000000,6.68895,6.70286,6.66077,6.68895,151169.28187373,0
+FTF.US,D,20190912,000000,6.6819,6.69562,6.66744,6.6743,95928.252708608,0
+FTF.US,D,20190913,000000,6.69562,6.7099,6.6324,6.66068,191281.51628399,0
+FTF.US,D,20190916,000000,6.66068,6.68895,6.6324,6.66068,104503.46587934,0
+FTF.US,D,20190917,000000,6.63944,6.65335,6.62611,6.63612,91699.439571199,0
+FTF.US,D,20190918,000000,6.63944,6.66744,6.63944,6.66744,63835.660355354,0
+FTF.US,D,20190919,000000,6.6743,6.70286,6.6743,6.6819,58466.577961252,0
+FTF.US,D,20190920,000000,6.68895,6.70286,6.66125,6.6819,118665.67477421,0
+FTF.US,D,20190923,000000,6.69562,6.7099,6.6743,6.68895,114115.38553604,0
+FTF.US,D,20190924,000000,6.7099,6.7099,6.66744,6.6743,190038.76303545,0
+FTF.US,D,20190925,000000,6.6324,6.68895,6.6324,6.66068,190621.3036207,0
+FTF.US,D,20190926,000000,6.6743,6.69562,6.62509,6.64631,117746.55518414,0
+FTF.US,D,20190927,000000,6.63944,6.70352,6.61776,6.63223,199960.29222542,0
+FTF.US,D,20190930,000000,6.6249,6.68942,6.6249,6.63223,205582.887652,0
+FTF.US,D,20191001,000000,6.65345,6.66763,6.63223,6.64631,120870.69876728,0
+FTF.US,D,20191002,000000,6.63944,6.66077,6.61776,6.63223,129355.29451364,0
+FTF.US,D,20191003,000000,6.63223,6.65345,6.61099,6.6249,134684.46208987,0
+FTF.US,D,20191004,000000,6.5752,6.63223,6.56455,6.61099,455730.13007603,0
+FTF.US,D,20191007,000000,6.61099,6.61609,6.56781,6.59644,174211.99835715,0
+FTF.US,D,20191008,000000,6.60359,6.61099,6.5752,6.58939,133398.55768685,0
+FTF.US,D,20191009,000000,6.58939,6.61776,6.56781,6.58939,245030.59428355,0
+FTF.US,D,20191010,000000,6.59644,6.61776,6.56084,6.5752,95640.218752563,0
+FTF.US,D,20191011,000000,6.58244,6.60359,6.52524,6.53952,124059.56908213,0
+FTF.US,D,20191014,000000,6.54658,6.5752,6.5325,6.55398,186607.16747675,0
+FTF.US,D,20191015,000000,6.56084,6.58244,6.54658,6.55398,93214.045092862,0
+FTF.US,D,20191016,000000,6.55398,6.61099,6.51117,6.58244,208303.56794093,0
+FTF.US,D,20191017,000000,6.56084,6.58244,6.5325,6.5325,145159.40483584,0
+FTF.US,D,20191018,000000,6.53952,6.58244,6.50401,6.56084,142628.58962657,0
+FTF.US,D,20191021,000000,6.56781,6.58939,6.52524,6.58939,157811.32332448,0
+FTF.US,D,20191022,000000,6.56084,6.6249,6.56084,6.60359,189040.89258848,0
+FTF.US,D,20191023,000000,6.6249,6.65345,6.61099,6.6249,81832.928103155,0
+FTF.US,D,20191024,000000,6.68942,6.68942,6.61776,6.61776,139595.06346779,0
+FTF.US,D,20191025,000000,6.61776,6.67468,6.61719,6.64631,60822.63099495,0
+FTF.US,D,20191028,000000,6.63944,6.67608,6.6249,6.64631,127874.13113669,0
+FTF.US,D,20191029,000000,6.64631,6.68942,6.64631,6.65345,226377.42898789,0
+FTF.US,D,20191030,000000,6.65345,6.68238,6.64622,6.66086,131592.68187257,0
+FTF.US,D,20191031,000000,6.65345,6.70369,6.64909,6.68969,206562.41885834,0
+FTF.US,D,20191101,000000,6.68969,6.68969,6.64289,6.64622,145283.46440493,0
+FTF.US,D,20191104,000000,6.66086,6.68969,6.64622,6.66086,81867.449026725,0
+FTF.US,D,20191105,000000,6.68238,6.68969,6.65345,6.68238,110770.09228627,0
+FTF.US,D,20191106,000000,6.68238,6.68969,6.61053,6.65345,90562.406651091,0
+FTF.US,D,20191107,000000,6.64622,6.68238,6.63194,6.66086,105986.78681402,0
+FTF.US,D,20191108,000000,6.65345,6.68552,6.65031,6.67486,146334.19501611,0
+FTF.US,D,20191111,000000,6.67486,6.68969,6.67134,6.67486,62490.423114958,0
+FTF.US,D,20191112,000000,6.68238,6.68969,6.63927,6.65345,159767.14940054,0
+FTF.US,D,20191113,000000,6.66781,6.68238,6.63927,6.65791,176224.99971287,0
+FTF.US,D,20191114,000000,6.66781,6.68969,6.65345,6.68238,124075.75076504,0
+FTF.US,D,20191115,000000,6.68969,6.73252,6.67486,6.68969,183104.37251319,0
+FTF.US,D,20191118,000000,6.68969,6.70369,6.65345,6.68969,217898.22713584,0
+FTF.US,D,20191119,000000,6.73252,6.73965,6.69581,6.70916,97173.163514877,0
+FTF.US,D,20191120,000000,6.69656,6.72549,6.68238,6.71111,79288.088768679,0
+FTF.US,D,20191121,000000,6.70369,6.73965,6.69656,6.71825,134423.39760536,0
+FTF.US,D,20191122,000000,6.72549,6.73965,6.71111,6.72549,168644.42065251,0
+FTF.US,D,20191125,000000,6.73252,6.73252,6.70369,6.71111,208513.92981892,0
+FTF.US,D,20191126,000000,6.73252,6.76134,6.65345,6.73623,277748.87837652,0
+FTF.US,D,20191127,000000,6.7254,6.76877,6.7254,6.7544,93769.616206579,0
+FTF.US,D,20191129,000000,6.7469,6.76877,6.7469,6.7544,47680.946903138,0
+FTF.US,D,20191202,000000,6.7544,6.76154,6.7469,6.75068,90048.907912976,0
+FTF.US,D,20191203,000000,6.7544,6.7544,6.70352,6.7254,134942.29023778,0
+FTF.US,D,20191204,000000,6.73965,6.77608,6.71083,6.73965,181762.37160937,0
+FTF.US,D,20191205,000000,6.73965,6.73965,6.70352,6.70352,125269.95896482,0
+FTF.US,D,20191206,000000,6.71083,6.76154,6.70352,6.76154,132058.71434077,0
+FTF.US,D,20191209,000000,6.7469,6.79036,6.7469,6.79036,168245.27247373,0
+FTF.US,D,20191210,000000,6.79036,6.79768,6.76154,6.78332,83558.974281691,0
+FTF.US,D,20191211,000000,6.79036,6.80501,6.77608,6.77608,125388.62463959,0
+FTF.US,D,20191212,000000,6.79768,6.83401,6.77608,6.8125,110819.71611392,0
+FTF.US,D,20191213,000000,6.83401,6.86303,6.79768,6.82632,161837.32603591,0
+FTF.US,D,20191216,000000,6.86303,6.88483,6.82632,6.84839,186690.23344908,0
+FTF.US,D,20191217,000000,6.84839,6.87732,6.79036,6.87732,198750.98112159,0
+FTF.US,D,20191218,000000,6.88483,6.91366,6.87732,6.90624,182611.37057346,0
+FTF.US,D,20191219,000000,6.899,6.95712,6.899,6.94257,307298.78895301,0
+FTF.US,D,20191220,000000,6.94998,6.98651,6.94257,6.98651,314624.77620202,0
+FTF.US,D,20191223,000000,6.9791,7.03685,6.9777,7.03297,263535.96687516,0
+FTF.US,D,20191224,000000,7.05121,7.08013,7.04038,7.08013,82731.550894855,0
+FTF.US,D,20191226,000000,7.09498,7.10182,7.01524,7.07355,193269.70572589,0
+FTF.US,D,20191227,000000,7.06605,7.06605,6.89214,6.94998,256825.9623561,0
+FTF.US,D,20191230,000000,7.06678,7.08162,6.98651,7.02255,172607.85418998,0
+FTF.US,D,20191231,000000,7.00116,7.08903,6.94257,7.00867,107088.2200317,0
+FTF.US,D,20200102,000000,7.05204,7.05204,6.98651,6.99394,74338.651351733,0
+FTF.US,D,20200103,000000,7.00867,7.01524,6.94998,6.99746,27768.846676026,0
+FTF.US,D,20200106,000000,6.9791,7.00867,6.91347,6.92783,89495.494356983,0
+FTF.US,D,20200107,000000,6.92783,6.9791,6.92783,6.97131,57169.885769628,0
+FTF.US,D,20200108,000000,6.98651,7.05204,6.98651,7.05204,85365.928874842,0
+FTF.US,D,20200109,000000,7.05204,7.1032,7.03768,7.08903,115360.29634232,0
+FTF.US,D,20200110,000000,7.06678,7.09942,7.06678,7.08162,74793.896031321,0
+FTF.US,D,20200113,000000,7.1032,7.1032,7.07439,7.08162,104947.92277031,0
+FTF.US,D,20200114,000000,7.11054,7.11054,7.07791,7.08903,109777.61573362,0
+FTF.US,D,20200115,000000,7.09636,7.12527,7.08162,7.11804,126482.50640525,0
+FTF.US,D,20200116,000000,7.11804,7.12527,7.08903,7.12527,164519.17028582,0
+FTF.US,D,20200117,000000,7.11804,7.12389,7.08903,7.08903,118846.90962295,0
+FTF.US,D,20200121,000000,7.12527,7.13937,7.09636,7.11054,113093.78195413,0
+FTF.US,D,20200122,000000,7.1032,7.12323,7.09636,7.11054,135977.9179449,0
+FTF.US,D,20200123,000000,7.09636,7.12527,7.09636,7.12527,133448.18151448,0
+FTF.US,D,20200124,000000,7.13937,7.15466,7.11804,7.12527,158605.30456661,0
+FTF.US,D,20200127,000000,7.11054,7.13585,7.06678,7.09636,171797.69126494,0
+FTF.US,D,20200128,000000,7.09636,7.19822,7.05204,7.05948,305893.14009636,0
+FTF.US,D,20200129,000000,7.08903,7.10182,7.05948,7.08903,209468.64911143,0
+FTF.US,D,20200130,000000,7.06882,7.12843,7.06882,7.10608,125933.4079647,0
+FTF.US,D,20200131,000000,7.07635,7.09867,7.07271,7.07271,85110.258284646,0
+FTF.US,D,20200203,000000,7.04741,7.10608,7.04741,7.09126,87918.319661348,0
+FTF.US,D,20200204,000000,7.10608,7.13585,7.09867,7.09867,136421.296057,0
+FTF.US,D,20200205,000000,7.14242,7.14242,7.10608,7.13585,104788.2634988,0
+FTF.US,D,20200206,000000,7.14242,7.20185,7.10608,7.17995,133058.74234546,0
+FTF.US,D,20200207,000000,7.17995,7.17995,7.1135,7.1135,113098.09706956,0
+FTF.US,D,20200210,000000,7.121,7.12694,7.09126,7.10608,117371.14014031,0
+FTF.US,D,20200211,000000,7.08392,7.09636,7.0616,7.07635,222898.36715929,0
+FTF.US,D,20200212,000000,7.121,7.121,7.03963,7.06882,163370.27079824,0
+FTF.US,D,20200213,000000,7.04741,7.05881,7.02702,7.03211,136954.21281463,0
+FTF.US,D,20200214,000000,7.05454,7.1135,7.05454,7.1135,170597.01039198,0
+FTF.US,D,20200218,000000,7.1135,7.15736,7.1135,7.15736,175199.08101549,0
+FTF.US,D,20200219,000000,7.16504,7.22455,7.15736,7.19434,212692.04034983,0
+FTF.US,D,20200220,000000,7.15736,7.20185,7.14986,7.16504,357370.30981342,0
+FTF.US,D,20200221,000000,7.17265,7.18673,7.15736,7.16504,200772.61270821,0
+FTF.US,D,20200224,000000,7.1135,7.14242,7.07635,7.11722,233379.78257843,0
+FTF.US,D,20200225,000000,7.13585,7.16857,6.79648,6.84069,611431.36194728,0
+FTF.US,D,20200226,000000,6.84069,6.93635,6.83116,6.92181,167271.13516172,0
+FTF.US,D,20200227,000000,6.85488,6.85488,6.69878,6.75078,384587.90049117,0
+FTF.US,D,20200228,000000,6.66178,6.66178,6.46798,6.53507,633249.6644228,0
+FTF.US,D,20200302,000000,6.5944,6.71352,6.55733,6.69878,288172.03973713,0
+FTF.US,D,20200303,000000,6.72112,6.80288,6.69136,6.74327,234715.31080907,0
+FTF.US,D,20200304,000000,6.74327,6.85488,6.74327,6.8472,105545.56625963,0
+FTF.US,D,20200305,000000,6.80288,6.81899,6.68385,6.72112,199383.14553449,0
+FTF.US,D,20200306,000000,6.63927,6.69136,6.58846,6.64659,179233.71395783,0
+FTF.US,D,20200309,000000,6.31946,6.33449,5.76179,6.22297,347690.42708842,0
+FTF.US,D,20200310,000000,6.26022,6.33449,6.19858,6.29702,331561.60432889,0
+FTF.US,D,20200311,000000,6.25272,6.29702,6.10385,6.17077,189035.49869418,0
+FTF.US,D,20200312,000000,5.98483,5.98483,5.39017,5.68013,327095.45984193,0
+FTF.US,D,20200313,000000,5.83614,6.04452,5.83614,6.04452,207359.63643702,0
+FTF.US,D,20200316,000000,5.72482,5.72482,5.28626,5.48687,370861.51825638,0
+FTF.US,D,20200317,000000,5.44958,5.5093,5.36246,5.38266,185529.46739403,0
+FTF.US,D,20200318,000000,5.27875,5.27875,4.45356,4.59445,479430.90166503,0
+FTF.US,D,20200319,000000,4.35688,4.75047,4.13356,4.72841,419277.11356425,0
+FTF.US,D,20200320,000000,4.75816,5.44217,4.75816,5.19697,400919.53367667,0
+FTF.US,D,20200323,000000,5.05571,5.05571,4.63199,5.01835,315630.19810102,0
+FTF.US,D,20200324,000000,5.05571,5.35707,5.05571,5.15953,118063.71616944,0
+FTF.US,D,20200325,000000,5.18919,5.53895,5.13739,5.48687,150230.74426414,0
+FTF.US,D,20200326,000000,5.65057,5.73194,5.49436,5.70238,359044.57460659,0
+FTF.US,D,20200327,000000,5.47184,5.63563,5.4646,5.62071,106235.98473103,0
+FTF.US,D,20200330,000000,5.62294,5.66844,5.55572,5.66844,135154.80967351,0
+FTF.US,D,20200331,000000,5.57789,5.91643,5.57789,5.90131,275298.97158186,0
+FTF.US,D,20200401,000000,5.16472,5.62294,5.00668,5.55527,265909.28037064,0
+FTF.US,D,20200402,000000,5.4127,5.56304,5.4127,5.55527,168774.95289479,0
+FTF.US,D,20200403,000000,5.48769,5.52086,5.37505,5.4127,243101.73767902,0
+FTF.US,D,20200406,000000,5.54804,5.62294,5.47276,5.56304,150637.44389497,0
+FTF.US,D,20200407,000000,5.74325,5.84105,5.67596,5.78097,183515.38725945,0
+FTF.US,D,20200408,000000,5.82611,5.94637,5.78097,5.90131,144290.98785227,0
+FTF.US,D,20200409,000000,6.06668,6.36748,6.05916,6.22444,213465.52479359,0
+FTF.US,D,20200413,000000,6.29991,6.29991,5.9764,6.01402,423154.2447928,0
+FTF.US,D,20200414,000000,6.07428,6.1869,6.01402,6.04424,150583.50495187,0
+FTF.US,D,20200415,000000,6.01402,6.14168,5.9765,6.14168,201132.92484796,0
+FTF.US,D,20200416,000000,6.11933,6.14936,6.05083,6.05156,86534.246381935,0
+FTF.US,D,20200417,000000,6.14168,6.14168,6.03663,6.08892,121908.48403213,0
+FTF.US,D,20200420,000000,6.05156,6.05156,5.90131,5.93125,155584.72375419,0
+FTF.US,D,20200421,000000,5.86376,5.91643,5.86376,5.89138,270318.24957791,0
+FTF.US,D,20200422,000000,5.99151,5.99151,5.92364,5.94637,79567.492493829,0
+FTF.US,D,20200423,000000,5.99891,6.04424,5.97119,6.04424,378369.81913299,0
+FTF.US,D,20200424,000000,6.06668,6.07428,6.01402,6.06668,336984.62566608,0
+FTF.US,D,20200427,000000,6.05916,6.09669,5.87859,5.89398,174635.95844975,0
+FTF.US,D,20200428,000000,5.93125,5.96897,5.87098,5.93904,148993.3849099,0
+FTF.US,D,20200429,000000,5.96472,6.11654,5.94943,6.10135,169474.00159707,0
+FTF.US,D,20200430,000000,6.04804,6.11654,6.04804,6.11654,163868.66663229,0
+FTF.US,D,20200501,000000,6.01764,6.10135,6.0103,6.08623,365684.45849964,0
+FTF.US,D,20200504,000000,6.06333,6.12396,6.04285,6.12396,147251.15704846,0
+FTF.US,D,20200505,000000,6.10876,6.17698,6.10876,6.14686,87008.909081034,0
+FTF.US,D,20200506,000000,6.16948,6.18386,6.14686,6.16948,44960.266614226,0
+FTF.US,D,20200507,000000,6.22269,6.22269,6.13916,6.20757,67828.220922075,0
+FTF.US,D,20200508,000000,6.22269,6.26078,6.19997,6.2531,68606.020481278,0
+FTF.US,D,20200511,000000,6.16948,6.22269,6.09373,6.11654,98091.204326082,0
+FTF.US,D,20200512,000000,6.13916,6.15037,6.03238,6.03303,219694.39394039,0
+FTF.US,D,20200513,000000,5.97221,6.10135,5.97221,6.06333,255368.5321141,0
+FTF.US,D,20200514,000000,6.03303,6.03303,5.85068,5.92669,144237.04890917,0
+FTF.US,D,20200515,000000,5.9571,5.97983,5.93429,5.94943,99873.347005419,0
+FTF.US,D,20200518,000000,5.99511,6.11654,5.99511,6.09373,72231.796235061,0
+FTF.US,D,20200519,000000,6.09373,6.13916,6.06612,6.13157,62544.362058038,0
+FTF.US,D,20200520,000000,6.16196,6.19997,6.10337,6.12396,187999.87098706,0
+FTF.US,D,20200521,000000,6.14686,6.3213,6.04053,6.2531,186535.96807188,0
+FTF.US,D,20200522,000000,6.20757,6.26078,6.16948,6.18478,98207.712443134,0
+FTF.US,D,20200526,000000,6.22269,6.2683,6.22269,6.2683,105772.10982057,0
+FTF.US,D,20200527,000000,6.26078,6.35154,6.23037,6.34421,194215.7947875,0
+FTF.US,D,20200528,000000,6.30054,6.35421,6.28526,6.30054,139683.52333445,0
+FTF.US,D,20200529,000000,6.25429,6.31955,6.25429,6.31584,109886.57239864,0
+FTF.US,D,20200601,000000,6.27737,6.37702,6.27737,6.35421,114371.05612624,0
+FTF.US,D,20200602,000000,6.33105,6.4687,6.31584,6.4687,135873.27639534,0
+FTF.US,D,20200603,000000,6.40752,6.49188,6.40752,6.46139,119842.6225122,0
+FTF.US,D,20200604,000000,6.33874,6.49188,6.33874,6.48438,160342.13853377,0
+FTF.US,D,20200605,000000,6.507,6.54536,6.49188,6.53777,110495.00367657,0
+FTF.US,D,20200608,000000,6.48438,6.57604,6.46139,6.56074,129927.04731027,0
+FTF.US,D,20200609,000000,6.53777,6.58394,6.44599,6.56825,80167.293540869,0
+FTF.US,D,20200610,000000,6.54536,6.66049,6.52617,6.64484,169054.35661992,0
+FTF.US,D,20200611,000000,6.56825,6.56825,6.30814,6.42301,244145.99561704,0
+FTF.US,D,20200612,000000,6.507,6.507,6.36164,6.43811,117616.02294188,0
+FTF.US,D,20200615,000000,6.31584,6.39233,6.31584,6.36164,91940.007257332,0
+FTF.US,D,20200616,000000,6.45359,6.51485,6.43079,6.507,108032.15153559,0
+FTF.US,D,20200617,000000,6.49188,6.55315,6.48038,6.507,137455.84498529,0
+FTF.US,D,20200618,000000,6.507,6.54536,6.49188,6.52257,35331.086495728,0
+FTF.US,D,20200619,000000,6.52257,6.56234,6.507,6.53026,125782.37892407,0
+FTF.US,D,20200622,000000,6.53016,6.57604,6.53016,6.56074,67389.15792541,0
+FTF.US,D,20200623,000000,6.59162,6.6528,6.56825,6.60655,324565.72341151,0
+FTF.US,D,20200624,000000,6.60655,6.63731,6.48438,6.52257,219869.15611596,0
+FTF.US,D,20200625,000000,6.52257,6.60655,6.49956,6.56074,115672.06343331,0
+FTF.US,D,20200626,000000,6.58394,6.58394,6.52257,6.54536,70636.282298778,0
+FTF.US,D,20200629,000000,6.47863,6.56373,6.42477,6.50957,86379.98100473,0
+FTF.US,D,20200630,000000,6.50957,6.54044,6.47863,6.53293,49230.073348372,0
+FTF.US,D,20200701,000000,6.47121,6.57901,6.47121,6.57901,125717.65219237,0
+FTF.US,D,20200702,000000,6.57901,6.64104,6.57901,6.60247,56218.402813711,0
+FTF.US,D,20200706,000000,6.63316,6.67199,6.61026,6.61776,116694.7457941,0
+FTF.US,D,20200707,000000,6.63316,6.66383,6.62535,6.64872,95723.284724906,0
+FTF.US,D,20200708,000000,6.64104,6.66319,6.61776,6.63316,84607.547335148,0
+FTF.US,D,20200709,000000,6.61776,6.66383,6.58661,6.5944,67625.410496099,0
+FTF.US,D,20200710,000000,6.56373,6.59959,6.56373,6.57901,93188.154400184,0
+FTF.US,D,20200713,000000,6.57901,6.67199,6.57901,6.65605,103205.69490884,0
+FTF.US,D,20200714,000000,6.64104,6.65605,6.58661,6.61776,83349.691182542,0
+FTF.US,D,20200715,000000,6.64104,6.67199,6.5944,6.64104,67746.233728595,0
+FTF.US,D,20200716,000000,6.5944,6.63316,6.57901,6.57901,77401.304539768,0
+FTF.US,D,20200717,000000,6.5944,6.61026,6.57901,6.57901,65979.193953321,0
+FTF.US,D,20200720,000000,6.5944,6.61026,6.57901,6.57901,84412.288361202,0
+FTF.US,D,20200721,000000,6.5944,6.61026,6.57901,6.5944,110669.76585214,0
+FTF.US,D,20200722,000000,6.57901,6.62535,6.54824,6.61776,132215.13727569,0
+FTF.US,D,20200723,000000,6.61026,6.64872,6.61026,6.62535,109588.82943283,0
+FTF.US,D,20200724,000000,6.60247,6.62768,6.60247,6.61026,86240.818531586,0
+FTF.US,D,20200727,000000,6.61026,6.65605,6.61026,6.64104,76838.181974021,0
+FTF.US,D,20200728,000000,6.64104,6.68432,6.64104,6.65605,98114.937461038,0
+FTF.US,D,20200729,000000,6.65605,6.75671,6.65605,6.69479,142996.45321835,0
+FTF.US,D,20200730,000000,6.65307,6.70767,6.61878,6.68414,76586.826499274,0
+FTF.US,D,20200731,000000,6.66125,6.68414,6.66125,6.67635,291687.78004703,0
+FTF.US,D,20200803,000000,6.72336,6.73103,6.69998,6.70767,61344.759963957,0
+FTF.US,D,20200804,000000,6.6921,6.73881,6.6921,6.73881,40877.08862313,0
+FTF.US,D,20200805,000000,6.73103,6.80121,6.73103,6.80121,140804.37457163,0
+FTF.US,D,20200806,000000,6.82476,6.84023,6.80891,6.81651,42800.551333333,0
+FTF.US,D,20200807,000000,6.81651,6.84023,6.81651,6.84023,48319.583989196,0
+FTF.US,D,20200810,000000,6.80121,6.91022,6.80121,6.90261,87556.928742718,0
+FTF.US,D,20200811,000000,6.91032,6.93368,6.83254,6.8557,80489.848420483,0
+FTF.US,D,20200812,000000,6.84023,6.8557,6.83254,6.84671,90115.792202394,0
+FTF.US,D,20200813,000000,6.84783,6.89466,6.81651,6.8557,59812.893980509,0
+FTF.US,D,20200814,000000,6.87139,6.89466,6.81651,6.81651,83146.880756565,0
+FTF.US,D,20200817,000000,6.81651,6.90261,6.81651,6.87897,79814.532853132,0
+FTF.US,D,20200818,000000,6.88696,6.90197,6.8636,6.87139,73736.692746968,0
+FTF.US,D,20200819,000000,6.89466,6.89466,6.87351,6.8811,65761.280623282,0
+FTF.US,D,20200820,000000,6.87897,6.918,6.85561,6.90372,59761.112595152,0
+FTF.US,D,20200821,000000,6.87139,6.92579,6.87139,6.88696,63485.05722534,0
+FTF.US,D,20200824,000000,6.918,6.94165,6.88696,6.918,89038.092119671,0
+FTF.US,D,20200825,000000,6.918,6.94165,6.89779,6.93368,97765.413109884,0
+FTF.US,D,20200826,000000,6.918,6.95694,6.91032,6.91032,69593.103139626,0
+FTF.US,D,20200827,000000,6.87139,6.93738,6.8557,6.91032,58229.246611703,0
+FTF.US,D,20200828,000000,6.95472,6.95472,6.89956,6.93118,104459.23594602,0
+FTF.US,D,20200831,000000,6.95472,6.95472,6.86035,6.86035,76332.234687941,0
+FTF.US,D,20200901,000000,6.85255,7.06475,6.83653,7.02543,219621.0369778,0
+FTF.US,D,20200902,000000,6.99394,7.13539,6.97048,7.04899,170636.92520987,0
+FTF.US,D,20200903,000000,7.03313,7.06475,6.7974,6.884,147038.63761273,0
+FTF.US,D,20200904,000000,6.89204,6.89956,6.81326,6.85255,80462.878948943,0
+FTF.US,D,20200908,000000,6.76607,7.02543,6.70332,6.87324,170734.01530741,0
+FTF.US,D,20200909,000000,6.83653,6.90744,6.83653,6.86805,84793.09729934,0
+FTF.US,D,20200910,000000,6.90744,6.97818,6.8761,6.8761,67539.108187171,0
+FTF.US,D,20200911,000000,6.93118,6.9625,6.83653,6.84487,54298.176440093,0
+FTF.US,D,20200914,000000,6.8761,6.91532,6.8761,6.884,61069.671354253,0
+FTF.US,D,20200915,000000,6.93904,7.05696,6.91532,7.04091,97216.314669339,0
+FTF.US,D,20200916,000000,7.01747,7.11972,6.98613,7.04091,81660.323485301,0
+FTF.US,D,20200917,000000,7.00182,7.04899,6.99394,7.00182,80750.912904986,0
+FTF.US,D,20200918,000000,7.04899,7.11202,7.02543,7.07253,82456.46228515,0
+FTF.US,D,20200921,000000,6.9625,7.00978,6.9625,6.99394,117340.93433217,0
+FTF.US,D,20200922,000000,7.04091,7.09608,7.00978,7.07253,115335.48442849,0
+FTF.US,D,20200923,000000,7.0882,7.09255,7.00182,7.03313,205021.92264398,0
+FTF.US,D,20200924,000000,7.02543,7.05696,7.00858,7.01747,93957.323728495,0
+FTF.US,D,20200925,000000,7.03313,7.05418,6.91532,6.91532,193155.35516656,0
+FTF.US,D,20200928,000000,6.93904,7.04899,6.93904,6.94674,97968.223535862,0
+FTF.US,D,20200929,000000,6.98465,6.99384,6.76275,6.77832,167336.94067227,0
+FTF.US,D,20200930,000000,6.76275,6.80537,6.73873,6.76275,276980.78782706,0
+FTF.US,D,20201001,000000,6.76275,6.84978,6.62787,6.81789,105826.04876365,0
+FTF.US,D,20201002,000000,6.80231,6.8419,6.73873,6.81003,60610.111559219,0
+FTF.US,D,20201005,000000,6.80231,6.86953,6.75467,6.79435,115225.44898462,0
+FTF.US,D,20201006,000000,6.81003,6.87369,6.79435,6.8419,159889.05141191,0
+FTF.US,D,20201007,000000,6.8419,6.85755,6.78637,6.82587,163266.70802752,0
+FTF.US,D,20201008,000000,6.79435,6.8419,6.79435,6.83401,183335.23118955,0
+FTF.US,D,20201009,000000,6.8419,6.86405,6.81003,6.86165,54509.617096963,0
+FTF.US,D,20201012,000000,6.87369,6.89735,6.81789,6.88927,96505.399399555,0
+FTF.US,D,20201013,000000,6.92124,6.92905,6.88251,6.88927,139542.20330358,0
+FTF.US,D,20201014,000000,6.91328,6.91328,6.86573,6.89735,59191.517356236,0
+FTF.US,D,20201015,000000,6.88927,6.89482,6.81789,6.81789,81638.74790807,0
+FTF.US,D,20201016,000000,6.78637,6.84978,6.77832,6.81003,85273.153892745,0
+FTF.US,D,20201019,000000,6.81003,6.8419,6.81003,6.81789,75640.737437664,0
+FTF.US,D,20201020,000000,6.84978,6.84978,6.78637,6.81789,64450.564306458,0
+FTF.US,D,20201021,000000,6.80231,6.8419,6.80231,6.81789,63021.182314858,0
+FTF.US,D,20201022,000000,6.78637,6.81003,6.76275,6.79435,55434.13058134,0
+FTF.US,D,20201023,000000,6.81789,6.85755,6.81013,6.8419,65699.790228171,0
+FTF.US,D,20201026,000000,6.81003,6.84793,6.62797,6.73873,183446.34541231,0
+FTF.US,D,20201027,000000,6.70693,6.79435,6.70693,6.79435,82396.050668901,0
+FTF.US,D,20201028,000000,6.74672,6.78777,6.61211,6.67523,122140.42148738,0
+FTF.US,D,20201029,000000,6.75385,6.76607,6.64187,6.65781,98658.642007275,0
+FTF.US,D,20201030,000000,6.64187,6.66559,6.56975,6.59377,184466.87021537,0
+FTF.US,D,20201102,000000,6.67356,6.67356,6.602,6.60748,94168.764385365,0
+FTF.US,D,20201103,000000,6.64187,6.64947,6.61776,6.64187,52887.133689141,0
+FTF.US,D,20201104,000000,6.64991,6.71371,6.64991,6.682,69040.768362496,0
+FTF.US,D,20201105,000000,6.69776,6.75385,6.69776,6.73771,96238.941020745,0
+FTF.US,D,20201106,000000,6.75385,6.76182,6.72481,6.76182,30581.223168174,0
+FTF.US,D,20201109,000000,6.77775,6.84978,6.76182,6.76182,86957.127695677,0
+FTF.US,D,20201110,000000,6.76182,6.80963,6.74587,6.80195,193566.36991283,0
+FTF.US,D,20201111,000000,6.87398,6.88204,6.82578,6.84978,46565.489560259,0
+FTF.US,D,20201112,000000,6.86582,6.90576,6.83394,6.85765,51280.831964243,0
+FTF.US,D,20201113,000000,6.96187,6.96187,6.84181,6.85765,150539.27501857,0
+FTF.US,D,20201116,000000,6.9777,6.9777,6.80195,6.81771,269879.18658128,0
+FTF.US,D,20201117,000000,6.80195,6.85765,6.80195,6.85765,100746.07910444,0
+FTF.US,D,20201118,000000,6.84978,6.8789,6.82578,6.83394,114694.68978471,0
+FTF.US,D,20201119,000000,6.83394,6.85765,6.82578,6.82578,124169.60452602,0
+FTF.US,D,20201120,000000,6.84181,6.86582,6.84181,6.84978,109654.63494339,0
+FTF.US,D,20201123,000000,6.92181,6.92181,6.87398,6.92181,239760.7595447,0
+FTF.US,D,20201124,000000,6.96187,6.9777,6.92181,6.95768,125546.1263534,0
+FTF.US,D,20201125,000000,6.96982,7.00995,6.94572,6.98948,103749.3994551,0
+FTF.US,D,20201127,000000,6.99142,7.01571,6.96713,6.99142,58683.41251243,0
+FTF.US,D,20201130,000000,6.97528,7.0158,6.95119,7.01571,89039.170898534,0
+FTF.US,D,20201201,000000,7.02377,7.07207,6.9918,7.06011,115912.63111944,0
+FTF.US,D,20201202,000000,7.03989,7.12056,7.03989,7.09246,135142.94310603,0
+FTF.US,D,20201203,000000,7.0883,7.12863,7.03989,7.05604,108000.86694859,0
+FTF.US,D,20201204,000000,7.05604,7.09645,7.04806,7.08032,107239.24907232,0
+FTF.US,D,20201207,000000,7.12065,7.12472,7.05604,7.06411,120891.19556565,0
+FTF.US,D,20201208,000000,7.04806,7.12065,7.04806,7.12065,109183.20858087,0
+FTF.US,D,20201209,000000,7.12065,7.14484,7.04806,7.0883,115826.32881051,0
+FTF.US,D,20201210,000000,7.08032,7.60499,7.06411,7.0883,95468.692913573,0
+FTF.US,D,20201211,000000,7.10442,7.12065,7.07207,7.09636,114651.53863025,0
+FTF.US,D,20201214,000000,7.09645,7.13668,7.06411,7.07207,122594.58738809,0
+FTF.US,D,20201215,000000,7.10442,7.10442,7.07207,7.10034,88902.165983113,0
+FTF.US,D,20201216,000000,7.14484,7.20128,7.12065,7.18516,161930.10101803,0
+FTF.US,D,20201217,000000,7.16895,7.26599,7.16895,7.24791,130667.08960933,0
+FTF.US,D,20201218,000000,7.25783,7.26599,7.21074,7.26599,87398.348250065,0
+FTF.US,D,20201221,000000,7.23374,7.24966,7.18516,7.19341,148923.26428392,0
+FTF.US,D,20201222,000000,7.25783,7.25783,7.16598,7.19341,113071.12759803,0
+FTF.US,D,20201223,000000,7.18516,7.28203,7.16097,7.23374,100771.96979712,0
+FTF.US,D,20201224,000000,7.25783,7.49209,7.22557,7.45157,193096.02232918,0
+FTF.US,D,20201228,000000,7.45157,7.71003,7.44769,7.56457,656324.74427208,0
+FTF.US,D,20201229,000000,7.58088,7.60499,7.51609,7.58088,177632.80612723,0
+FTF.US,D,20201230,000000,7.62798,7.68498,7.56291,7.61175,173954.17020925,0
+FTF.US,D,20201231,000000,7.60377,7.79863,7.59052,7.66867,204285.11668151,0
+FTF.US,D,20210104,000000,7.65255,7.6605,7.53046,7.53843,158748.7821552,0
+FTF.US,D,20210105,000000,7.55474,7.56291,7.49775,7.53843,133472.99342831,0
+FTF.US,D,20210106,000000,7.55474,7.5792,7.41644,7.44073,163808.25501604,0
+FTF.US,D,20210107,000000,7.47346,7.5224,7.4488,7.4488,115299.88472608,0
+FTF.US,D,20210108,000000,7.45714,7.5792,7.45714,7.5224,131293.86012791,0
+FTF.US,D,20210111,000000,7.5224,7.60359,7.52035,7.57115,64598.357010494,0
+FTF.US,D,20210112,000000,7.57115,7.62798,7.4488,7.4488,111903.8888698,0
+FTF.US,D,20210113,000000,7.48153,7.55474,7.3918,7.41644,135686.64765228,0
+FTF.US,D,20210114,000000,7.48967,7.54409,7.47346,7.51414,129309.98580146,0
+FTF.US,D,20210115,000000,7.59545,7.62798,7.47663,7.48967,222615.72709755,0
+FTF.US,D,20210119,000000,7.8397,7.8397,7.53046,7.67673,396113.57384834,0
+FTF.US,D,20210120,000000,7.76637,7.77232,7.59545,7.59545,187743.12161799,0
+FTF.US,D,20210121,000000,7.65255,7.73393,7.62816,7.67673,151551.16959072,0
+FTF.US,D,20210122,000000,7.6605,7.72568,7.5792,7.61175,148655.72712623,0
+FTF.US,D,20210125,000000,7.67673,7.76637,7.6444,7.72568,206809.45921762,0
+FTF.US,D,20210126,000000,7.7419,7.76637,7.73393,7.73393,178930.57709773,0
+FTF.US,D,20210127,000000,7.7419,7.77452,7.73393,7.74599,152762.63825227,0
+FTF.US,D,20210128,000000,7.77407,7.79863,7.71641,7.74097,131577.5789685,0
+FTF.US,D,20210129,000000,7.76573,7.79863,7.67136,7.68386,90738.247605528,0
+FTF.US,D,20210201,000000,7.73291,7.75757,7.65078,7.67553,101081.57933039,0
+FTF.US,D,20210202,000000,7.69194,7.75757,7.69194,7.73291,108575.85608182,0
+FTF.US,D,20210203,000000,7.79055,7.82339,7.72476,7.74106,88220.377742593,0
+FTF.US,D,20210204,000000,7.73291,7.78222,7.72476,7.72476,133190.35336656,0
+FTF.US,D,20210205,000000,7.75757,7.81503,7.72476,7.73291,122354.01970196,0
+FTF.US,D,20210208,000000,7.77407,7.79863,7.74106,7.74932,74493.9955078,0
+FTF.US,D,20210209,000000,7.76573,7.80669,7.74932,7.78222,118151.09725724,0
+FTF.US,D,20210210,000000,7.77407,7.80669,7.73291,7.73291,157865.26226757,0
+FTF.US,D,20210211,000000,7.76573,7.78658,7.72476,7.74106,112620.19803389,0
+FTF.US,D,20210212,000000,7.76573,7.80021,7.74106,7.76573,76731.382866726,0
+FTF.US,D,20210216,000000,7.87288,7.87288,7.78222,7.79055,169664.94545558,0
+FTF.US,D,20210217,000000,7.81503,7.81503,7.71011,7.78222,83670.088504431,0
+FTF.US,D,20210218,000000,7.78222,7.80669,7.74106,7.76573,107140.00141706,0
+FTF.US,D,20210219,000000,7.73291,7.79863,7.71566,7.74932,133385.61234053,0
+FTF.US,D,20210222,000000,7.77407,7.82339,7.7699,7.82339,163295.83505679,0
+FTF.US,D,20210223,000000,7.82339,7.83478,7.74106,7.79055,129596.94097863,0
+FTF.US,D,20210224,000000,7.81503,7.88113,7.79863,7.8397,246861.28201163,0
+FTF.US,D,20210225,000000,7.83886,7.84693,7.73949,7.74784,183581.19277,0
+FTF.US,D,20210226,000000,7.71465,7.78092,7.71465,7.73949,100139.80538423,0
+FTF.US,D,20210301,000000,7.82228,7.8893,7.80689,7.81411,106346.02017492,0
+FTF.US,D,20210302,000000,7.77258,7.78909,7.76424,7.76424,127524.60678553,0
+FTF.US,D,20210303,000000,7.76424,7.79733,7.756,7.76424,104410.69089724,0
+FTF.US,D,20210304,000000,7.76424,7.78092,7.6734,7.71465,118261.13270112,0
+FTF.US,D,20210305,000000,7.7229,7.73949,7.66497,7.7229,158087.49071305,0
+FTF.US,D,20210308,000000,7.70629,7.756,7.69805,7.73125,185508.97059565,0
+FTF.US,D,20210309,000000,7.73125,7.97115,7.73125,7.73949,61766.562498836,0
+FTF.US,D,20210310,000000,7.74784,7.756,7.73125,7.73949,64787.143311272,0
+FTF.US,D,20210311,000000,7.756,7.756,7.73125,7.73949,91654.130859014,0
+FTF.US,D,20210312,000000,7.71465,7.756,7.61518,7.66497,227749.63569984,0
+FTF.US,D,20210315,000000,7.69805,7.69834,7.65662,7.68155,147854.19443208,0
+FTF.US,D,20210316,000000,7.71465,7.74784,7.65662,7.73949,141353.47301218,0
+FTF.US,D,20210317,000000,7.73949,7.73949,7.70629,7.70629,144842.24385055,0
+FTF.US,D,20210318,000000,7.74784,7.74784,7.6734,7.67738,142788.24889809,0
+FTF.US,D,20210319,000000,7.69805,7.69805,7.66497,7.66497,103969.47034284,0
+FTF.US,D,20210322,000000,7.6734,7.69805,7.6237,7.64022,194996.83068329,0
+FTF.US,D,20210323,000000,7.64847,7.68406,7.64847,7.66497,109188.60247518,0
+FTF.US,D,20210324,000000,7.66497,7.71465,7.66497,7.67738,148644.93933762,0
+FTF.US,D,20210325,000000,7.68155,7.7228,7.64022,7.65662,127222.54870428,0
+FTF.US,D,20210326,000000,7.68155,7.70629,7.65662,7.66079,143420.41331098,0
+FTF.US,D,20210329,000000,7.6734,7.70629,7.6734,7.69805,113042.00056877,0
+FTF.US,D,20210330,000000,7.70567,7.70567,7.66395,7.67229,127528.92190099,0
+FTF.US,D,20210331,000000,7.67229,7.72235,7.66395,7.67229,259189.56684181,0
+FTF.US,D,20210401,000000,7.67229,7.71409,7.64706,7.68062,279144.81822339,0
+FTF.US,D,20210405,000000,7.68888,7.70567,7.5971,7.62215,207874.213954,0
+FTF.US,D,20210406,000000,7.63891,7.64706,7.62215,7.63039,97934.781391154,0
+FTF.US,D,20210407,000000,7.64706,7.65559,7.62215,7.63891,186106.61408497,0
+FTF.US,D,20210408,000000,7.65559,7.66395,7.63891,7.64706,138590.72034767,0
+FTF.US,D,20210409,000000,7.65559,7.66395,7.63039,7.63039,136150.52256277,0
+FTF.US,D,20210412,000000,7.67229,7.68062,7.63891,7.64706,131064.08023039,0
+FTF.US,D,20210413,000000,7.66395,7.67229,7.65096,7.65559,124678.78814866,0
+FTF.US,D,20210414,000000,7.67229,7.68062,7.65559,7.68062,133490.25389008,0
+FTF.US,D,20210415,000000,7.69722,7.7015,7.67229,7.68062,248789.0598373,0
+FTF.US,D,20210416,000000,7.71409,7.71409,7.65559,7.65559,178515.24723601,0
+FTF.US,D,20210419,000000,7.66395,7.68062,7.63891,7.63891,192652.64421706,0
+FTF.US,D,20210420,000000,7.65559,7.66395,7.63891,7.63891,102480.75551387,0
+FTF.US,D,20210421,000000,7.64706,7.70567,7.64706,7.70567,133166.62023162,0
+FTF.US,D,20210422,000000,7.70567,7.71409,7.66395,7.66395,144727.89329121,0
+FTF.US,D,20210423,000000,7.68888,7.72235,7.68888,7.72235,97690.977368436,0
+FTF.US,D,20210426,000000,7.73067,7.74737,7.72235,7.73895,316944.15075442,0
+FTF.US,D,20210427,000000,7.76405,7.78909,7.75572,7.77649,216781.69101411,0
+FTF.US,D,20210428,000000,7.81411,7.81411,7.78909,7.78909,234105.80075229,0
+FTF.US,D,20210429,000000,7.82116,7.82116,7.76211,7.76211,126671.29270601,0
+FTF.US,D,20210430,000000,7.76211,7.82958,7.76211,7.79586,123208.41256034,0
+FTF.US,D,20210503,000000,7.82116,7.82811,7.7874,7.79586,80454.248718052,0
+FTF.US,D,20210504,000000,7.81273,7.81273,7.77898,7.80429,131492.35543844,0
+FTF.US,D,20210505,000000,7.82116,7.82116,7.80429,7.80429,59323.128377349,0
+FTF.US,D,20210506,000000,7.80429,7.82116,7.7874,7.81273,125522.39321844,0
+FTF.US,D,20210507,000000,7.82116,7.82116,7.7874,7.80429,146845.53619649,0
+FTF.US,D,20210510,000000,7.80429,7.82958,7.77055,7.77055,109264.11699551,0
+FTF.US,D,20210511,000000,7.77055,7.80429,7.77055,7.7874,140702.96935864,0
+FTF.US,D,20210512,000000,7.79586,7.82958,7.6696,7.69482,175487.11497155,0
+FTF.US,D,20210513,000000,7.6696,7.77898,7.6696,7.737,158151.1386659,0
+FTF.US,D,20210514,000000,7.76211,7.77898,7.75378,7.77055,120593.45259986,0
+FTF.US,D,20210517,000000,7.7874,7.7874,7.76211,7.77898,124749.98755354,0
+FTF.US,D,20210518,000000,7.7874,7.7874,7.77027,7.77898,110336.42318391,0
+FTF.US,D,20210519,000000,7.77898,7.8462,7.76712,7.77898,298604.91010752,0
+FTF.US,D,20210520,000000,7.7874,7.82106,7.77898,7.79586,245232.32593066,0
+FTF.US,D,20210521,000000,7.81273,7.82958,7.80429,7.81672,156178.05212804,0
+FTF.US,D,20210524,000000,7.81273,7.8462,7.79586,7.79586,233495.21191664,0
+FTF.US,D,20210525,000000,7.82116,7.82958,7.77898,7.81273,164310.96596553,0
+FTF.US,D,20210526,000000,7.81273,7.84664,7.80429,7.82116,262609.29583305,0
+FTF.US,D,20210527,000000,7.81105,7.82784,7.81105,7.81105,200947.37488378,0
+FTF.US,D,20210528,000000,7.81105,7.81949,7.7939,7.80233,125154.52962665,0
+FTF.US,D,20210601,000000,7.80233,7.83627,7.7686,7.81105,137075.03604713,0
+FTF.US,D,20210602,000000,7.80233,7.82784,7.80095,7.81949,123679.83892284,0
+FTF.US,D,20210603,000000,7.81949,7.82784,7.80233,7.81105,117349.56456308,0
+FTF.US,D,20210604,000000,7.81949,7.82784,7.78536,7.7939,171848.39387141,0
+FTF.US,D,20210607,000000,7.7939,7.81949,7.77694,7.77694,120447.81745354,0
+FTF.US,D,20210608,000000,7.81949,7.82784,7.77694,7.77694,200886.96326753,0
+FTF.US,D,20210609,000000,7.81105,7.81949,7.78536,7.78536,126783.48570763,0
+FTF.US,D,20210610,000000,7.81105,7.83637,7.81105,7.82784,156753.04126129,0
+FTF.US,D,20210611,000000,7.83627,7.83627,7.81105,7.81949,312058.36129032,0
+FTF.US,D,20210614,000000,7.82784,7.83627,7.81105,7.83627,155970.92658663,0
+FTF.US,D,20210615,000000,7.83627,7.84499,7.82784,7.83627,250824.7155491,0
+FTF.US,D,20210616,000000,7.82784,7.84489,7.81105,7.81105,167818.07604454,0
+FTF.US,D,20210617,000000,7.82784,7.84499,7.78536,7.7939,150688.14650145,0
+FTF.US,D,20210618,000000,7.7939,7.88744,7.7939,7.84499,317175.0094308,0
+FTF.US,D,20210621,000000,7.82784,7.87039,7.82784,7.84499,147733.37119958,0
+FTF.US,D,20210622,000000,7.85342,7.86185,7.83627,7.84917,221826.06097088,0
+FTF.US,D,20210623,000000,7.84499,7.87039,7.84499,7.84499,238529.87286363,0
+FTF.US,D,20210624,000000,7.87873,7.88744,7.85342,7.85342,177288.6756704,0
+FTF.US,D,20210625,000000,7.87039,7.87466,7.85342,7.86185,292609.05719483,0
+FTF.US,D,20210628,000000,7.87039,7.87873,7.83627,7.83627,384239.45491888,0
+FTF.US,D,20210629,000000,7.86888,7.86888,7.84331,7.85183,139933.80003034,0
+FTF.US,D,20210630,000000,7.87752,7.88614,7.86037,7.88614,134454.68219235,0
+FTF.US,D,20210701,000000,7.86888,7.88957,7.86037,7.86037,189333.24165996,0
+FTF.US,D,20210702,000000,7.87752,7.87752,7.85183,7.86888,197951.60598517,0
+FTF.US,D,20210706,000000,7.89456,7.89456,7.86888,7.87752,174949.88309846,0
+FTF.US,D,20210707,000000,7.87752,7.88614,7.86037,7.86888,161050.89624582,0
+FTF.US,D,20210708,000000,7.87752,7.87752,7.85183,7.86888,152689.28128969,0
+FTF.US,D,20210709,000000,7.87752,7.89456,7.83478,7.85183,192672.06223657,0
+FTF.US,D,20210712,000000,7.83478,7.86888,7.83478,7.86888,170934.66817567,0
+FTF.US,D,20210713,000000,7.87752,7.91174,7.87752,7.9031,135209.82739546,0
+FTF.US,D,20210714,000000,7.9031,7.91174,7.89339,7.9031,82495.298324167,0
+FTF.US,D,20210715,000000,7.91174,7.91174,7.86037,7.88614,155949.35100941,0
+FTF.US,D,20210716,000000,7.89456,7.90625,7.85183,7.86888,107008.39039594,0
+FTF.US,D,20210719,000000,7.83478,7.85592,7.80048,7.82598,241564.47780127,0
+FTF.US,D,20210720,000000,7.80902,7.89456,7.80902,7.88614,185534.86128833,0
+FTF.US,D,20210721,000000,7.9031,7.91174,7.88614,7.89456,214643.55131044,0
+FTF.US,D,20210722,000000,7.91174,7.92034,7.9031,7.91174,125875.15390617,0
+FTF.US,D,20210723,000000,7.92034,7.95454,7.91431,7.95454,167125.50001541,0
+FTF.US,D,20210726,000000,7.92897,7.95454,7.92897,7.95454,150984.81068838,0
+FTF.US,D,20210727,000000,7.95454,7.98875,7.94612,7.98875,239761.83832356,0
+FTF.US,D,20210728,000000,7.98875,7.98875,7.96317,7.98875,176525.97901524,0
+FTF.US,D,20210729,000000,8.02166,8.02166,7.96985,7.98708,75653.682784003,0
+FTF.US,D,20210730,000000,7.99579,7.99579,7.96985,7.99579,90828.865029901,0
+FTF.US,D,20210802,000000,7.99579,8.00433,7.98708,7.99579,89166.466804201,0
+FTF.US,D,20210803,000000,8.01296,8.03018,7.98708,8.02166,158798.40598285,0
+FTF.US,D,20210804,000000,8.03018,8.0388,7.98708,8.02166,117791.86389632,0
+FTF.US,D,20210805,000000,8.03018,8.03018,7.99579,8.00433,103205.69490884,0
+FTF.US,D,20210806,000000,8.02166,8.04763,8.01296,8.03018,79792.9572759,0
+FTF.US,D,20210809,000000,8.04763,8.09073,8.01296,8.01296,181810.91665814,0
+FTF.US,D,20210810,000000,8.0388,8.06476,7.99579,8.00433,108421.59070462,0
+FTF.US,D,20210811,000000,8.03018,8.04763,8.01451,8.03018,104888.58993292,0
+FTF.US,D,20210812,000000,8.04763,8.07338,8.00433,8.05616,120957.0010762,0
+FTF.US,D,20210813,000000,8.05616,8.09924,8.04326,8.09924,155579.32985987,0
+FTF.US,D,20210816,000000,8.09924,8.12529,8.09073,8.10796,163206.29641127,0
+FTF.US,D,20210817,000000,8.10796,8.13393,8.09924,8.13393,93165.500044092,0
+FTF.US,D,20210818,000000,8.13393,8.13393,8.09924,8.09924,150011.75215524,0
+FTF.US,D,20210819,000000,8.10796,8.10796,7.90932,8.08191,380139.016466,0
+FTF.US,D,20210820,000000,8.08191,8.10786,8.03018,8.06476,74527.437652509,0
+FTF.US,D,20210823,000000,8.09073,8.09924,8.07338,8.09924,175207.71124639,0
+FTF.US,D,20210824,000000,8.09924,8.11667,8.08191,8.09924,154941.77155269,0
+FTF.US,D,20210825,000000,8.08191,8.09924,8.08191,8.08191,200909.61762363,0
+FTF.US,D,20210826,000000,8.09924,8.09924,8.08191,8.09924,191400.18195876,0
+FTF.US,D,20210827,000000,8.11667,8.11667,8.09073,8.09073,238756.41642456,0
+FTF.US,D,20210830,000000,8.08025,8.11511,8.04539,8.08887,182884.30162542,0
+FTF.US,D,20210831,000000,8.08887,8.14114,8.08034,8.12381,112719.44568917,0
+FTF.US,D,20210901,000000,8.13252,8.13809,8.10638,8.11937,76458.451814744,0
+FTF.US,D,20210902,000000,8.12381,8.13252,8.10638,8.12381,101603.7082994,0
+FTF.US,D,20210903,000000,8.12381,8.12381,8.08025,8.11511,76524.257325302,0
+FTF.US,D,20210907,000000,8.12381,8.13252,8.10648,8.13252,124635.63699421,0
+FTF.US,D,20210908,000000,8.14114,8.14114,8.10638,8.12381,99969.358324099,0
+FTF.US,D,20210909,000000,8.13252,8.21094,8.12381,8.21094,291278.9228585,0
+FTF.US,D,20210910,000000,8.21094,8.21094,8.14114,8.14114,111913.59787957,0
+FTF.US,D,20210913,000000,8.176,8.20215,8.15699,8.1673,107786.18995514,0
+FTF.US,D,20210914,000000,8.18471,8.20215,8.08025,8.08025,192256.73237487,0
+FTF.US,D,20210915,000000,8.12381,8.14977,8.10638,8.12381,216381.46405647,0
+FTF.US,D,20210916,000000,8.11511,8.12381,8.07143,8.08887,96777.251672675,0
+FTF.US,D,20210917,000000,8.08025,8.11511,8.07143,8.07143,147497.11862891,0
+FTF.US,D,20210920,000000,8.07143,8.11511,8.07143,8.10638,293979.10634905,0
+FTF.US,D,20210921,000000,8.13252,8.15162,8.09767,8.13252,160938.70324424,0
+FTF.US,D,20210922,000000,8.09767,8.14114,8.07143,8.07143,289228.16424261,0
+FTF.US,D,20210923,000000,8.12381,8.12381,8.05411,8.05411,177281.12421836,0
+FTF.US,D,20210924,000000,8.06272,8.08887,8.05411,8.07143,134309.04704604,0
+FTF.US,D,20210927,000000,8.07143,8.08887,8.01917,8.04539,94654.214873078,0
+FTF.US,D,20210928,000000,8.01917,8.03769,7.9932,8.01053,189154.16436896,0
+FTF.US,D,20210929,000000,7.94963,8.03676,7.91489,7.91489,154748.67013646,0
+FTF.US,D,20210930,000000,7.92348,7.94963,7.91489,7.91489,168274.399503,0
+FTF.US,D,20211001,000000,7.94092,7.94092,7.87131,7.87131,107857.38936,0
+FTF.US,D,20211004,000000,7.84518,7.88855,7.84518,7.85397,174158.05941406,0
+FTF.US,D,20211005,000000,7.90617,7.9321,7.88855,7.91489,96069.572739475,0
+FTF.US,D,20211006,000000,7.91489,7.91489,7.87993,7.90617,87564.480194749,0
+FTF.US,D,20211007,000000,7.89744,7.92348,7.87131,7.91489,116977.38585582,0
+FTF.US,D,20211008,000000,7.92348,7.9321,7.91043,7.92348,116560.97721527,0
+FTF.US,D,20211011,000000,7.92348,7.94092,7.91489,7.94092,77806.925391724,0
+FTF.US,D,20211012,000000,7.94963,7.95715,7.91489,7.92348,143261.83281831,0
+FTF.US,D,20211013,000000,7.94092,7.94092,7.91489,7.91489,83012.033398866,0
+FTF.US,D,20211014,000000,7.94092,7.95687,7.92348,7.92348,166203.14408876,0
+FTF.US,D,20211015,000000,7.94963,7.94963,7.88855,7.91489,152005.33549144,0
+FTF.US,D,20211018,000000,7.91489,7.94741,7.89744,7.90617,59168.863000143,0
+FTF.US,D,20211019,000000,7.90617,7.90617,7.88855,7.90617,208490.19668397,0
+FTF.US,D,20211020,000000,7.90617,7.91489,7.88855,7.90617,245081.29689001,0
+FTF.US,D,20211021,000000,7.90617,7.90617,7.87131,7.89744,206729.62958185,0
+FTF.US,D,20211022,000000,7.91489,7.91489,7.87131,7.87993,201906.40929173,0
+FTF.US,D,20211025,000000,7.89744,7.90617,7.87131,7.88855,206193.47648766,0
+FTF.US,D,20211026,000000,7.88855,7.94092,7.88855,7.9321,238684.13824083,0
+FTF.US,D,20211027,000000,7.94092,7.9932,7.94092,7.9932,213831.23082768,0
+FTF.US,D,20211028,000000,7.97301,7.99053,7.95538,7.97301,155996.81727932,0
+FTF.US,D,20211029,000000,7.96419,8.00794,7.95538,7.95538,140510.94672127,0
+FTF.US,D,20211101,000000,7.95538,7.96419,7.92914,7.92914,186757.11773851,0
+FTF.US,D,20211102,000000,7.92914,7.95538,7.92914,7.94666,156384.09889061,0
+FTF.US,D,20211103,000000,7.94666,7.94666,7.92034,7.94213,101398.7403157,0
+FTF.US,D,20211104,000000,7.94666,7.97301,7.92914,7.92914,384677.43913669,0
+FTF.US,D,20211105,000000,7.94666,7.97301,7.93239,7.96419,199486.70830519,0
+FTF.US,D,20211108,000000,7.97301,7.97301,7.94723,7.95538,101213.1903515,0
+FTF.US,D,20211109,000000,7.95538,7.99053,7.95538,7.99053,83257.994979306,0
+FTF.US,D,20211110,000000,7.99053,8.01694,7.97301,8.01694,148758.2111181,0
+FTF.US,D,20211111,000000,8.01694,8.05197,7.98181,8.0213,106895.11861547,0
+FTF.US,D,20211112,000000,8.04326,8.04326,7.99933,8.04326,82782.253501348,0
+FTF.US,D,20211115,000000,8.0607,8.0783,7.99053,8.00803,172571.17570868,0
+FTF.US,D,20211116,000000,8.03436,8.0607,7.98171,7.99053,180338.38351207,0
+FTF.US,D,20211117,000000,8.01694,8.01694,7.94666,7.97301,84073.551798664,0
+FTF.US,D,20211118,000000,7.98171,8.0607,7.95538,8.01694,143081.67674842,0
+FTF.US,D,20211119,000000,7.99933,8.04326,7.96419,7.97301,112772.30585336,0
+FTF.US,D,20211122,000000,7.99053,8.03028,7.99053,7.99053,92566.777775912,0
+FTF.US,D,20211123,000000,8.01694,8.02564,7.98171,7.99933,121101.55744367,0
+FTF.US,D,20211124,000000,8.00803,8.0163,7.95538,7.95538,233634.37438977,0
+FTF.US,D,20211126,000000,7.97301,7.99053,7.84999,7.95538,148214.50657185,0
+FTF.US,D,20211129,000000,8.02268,8.04909,7.90755,7.93414,153813.36886348,0
+FTF.US,D,20211130,000000,7.96956,8.01388,7.88105,7.91655,199419.82401577,0
+FTF.US,D,20211201,000000,7.97836,7.98728,7.78362,7.81022,275831.88833947,0
+FTF.US,D,20211202,000000,7.86343,7.86343,7.7748,7.83663,172419.0678892,0
+FTF.US,D,20211203,000000,7.86343,7.86343,7.72169,7.7305,212014.56722476,0
+FTF.US,D,20211206,000000,7.70398,7.79242,7.69499,7.78362,131107.23138485,0
+FTF.US,D,20211207,000000,7.7748,7.86343,7.7748,7.8014,175178.58421712,0
+FTF.US,D,20211208,000000,7.91655,7.91655,7.8014,7.83663,93825.712707381,0
+FTF.US,D,20211209,000000,7.84554,7.84554,7.81022,7.81022,47039.073480496,0
+FTF.US,D,20211210,000000,7.84554,7.84554,7.78362,7.79242,111681.66042432,0
+FTF.US,D,20211213,000000,7.8014,7.81022,7.68618,7.7128,167287.31684465,0
+FTF.US,D,20211214,000000,7.68618,7.72169,7.63307,7.68618,214932.66404535,0
+FTF.US,D,20211215,000000,7.72169,7.73143,7.64187,7.70398,195485.51750759,0
+FTF.US,D,20211216,000000,7.72169,7.7393,7.69499,7.7305,257705.16712829,0
+FTF.US,D,20211217,000000,7.7305,7.76591,7.65967,7.76591,252015.6874123,0
+FTF.US,D,20211220,000000,7.7305,7.85444,7.7128,7.83663,343044.1265316,0
+FTF.US,D,20211221,000000,7.85444,7.88983,7.8014,7.85444,200842.7333342,0
+FTF.US,D,20211222,000000,7.82784,7.93414,7.82784,7.88983,215587.48281433,0
+FTF.US,D,20211223,000000,7.91655,7.95186,7.88105,7.95186,204130.85130432,0
+FTF.US,D,20211227,000000,7.96956,8.0581,7.95186,8.04928,144454.96223922,0
+FTF.US,D,20211228,000000,8.04928,8.18212,8.02268,8.17331,270256.75918283,0
+FTF.US,D,20211229,000000,8.17331,8.21754,8.10239,8.17331,175823.69397635,0
+FTF.US,D,20211230,000000,8.18748,8.18748,8.0554,8.10722,120813.52348762,0
+FTF.US,D,20211231,000000,8.09832,8.16071,8.08034,8.11613,227190.82824954,0
+FTF.US,D,20220103,000000,8.04465,8.09832,8.01786,8.01786,242161.04251172,0
+FTF.US,D,20220104,000000,8.06256,8.10722,8.05355,8.10722,163097.33974626,0
+FTF.US,D,20220105,000000,8.16071,8.16071,8.04465,8.06256,162181.45649277,0
+FTF.US,D,20220106,000000,8.09832,8.09832,8.03574,8.07143,97405.100970116,0
+FTF.US,D,20220107,000000,8.07143,8.16961,8.07143,8.16071,122610.76907102,0
+FTF.US,D,20220110,000000,8.16071,8.16961,8.11613,8.16071,76997.841245536,0
+FTF.US,D,20220111,000000,8.13402,8.13402,7.85711,7.86602,1024711.5438199,0
+FTF.US,D,20220112,000000,7.91969,8.00896,7.91097,7.99997,485340.45226879,0
+FTF.US,D,20220113,000000,8.06256,8.09832,8.0134,8.08923,428961.3114047,0
+FTF.US,D,20220114,000000,8.08034,8.08034,7.90181,8.00896,348294.54325092,0
+FTF.US,D,20220118,000000,7.90181,7.9286,7.74106,7.75007,407022.18569667,0
+FTF.US,D,20220119,000000,7.77674,7.77674,7.3483,7.50006,459284.70642496,0
+FTF.US,D,20220120,000000,7.46437,7.53593,7.26415,7.27228,275535.22415255,0
+FTF.US,D,20220121,000000,7.25894,7.375,7.18758,7.26784,280581.75166703,0
+FTF.US,D,20220124,000000,7.18758,7.22326,7.13038,7.18758,255078.34060034,0
+FTF.US,D,20220125,000000,7.20537,7.27674,7.18758,7.24107,253371.7124413,0
+FTF.US,D,20220126,000000,7.28573,7.32142,7.1429,7.23217,299799.11830729,0
+FTF.US,D,20220127,000000,7.27674,7.4017,7.19806,7.27674,304801.41588844,0
+FTF.US,D,20220128,000000,7.29936,7.35332,7.23634,7.31734,91859.098842714,0
+FTF.US,D,20220131,000000,7.35332,7.37138,7.2864,7.30837,112717.28813143,0
+FTF.US,D,20220201,000000,7.30837,7.32189,7.21835,7.24533,344236.17717364,0
+FTF.US,D,20220202,000000,7.24533,7.34432,7.24533,7.27228,217446.21879284,0
+FTF.US,D,20220203,000000,7.27228,7.29705,7.21835,7.22734,241610.86529232,0
+FTF.US,D,20220204,000000,7.20926,7.24533,7.16411,7.20018,232391.62114122,0
+FTF.US,D,20220207,000000,7.16411,7.29028,7.1326,7.1821,231715.22679501,0
+FTF.US,D,20220208,000000,7.10109,7.11896,7.00199,7.0831,479519.36153168,0
+FTF.US,D,20220209,000000,7.07412,7.11906,7.06949,7.09209,235435.93508862,0
+FTF.US,D,20220210,000000,7.09209,7.12362,7.07412,7.0831,195083.13299221,0
+FTF.US,D,20220211,000000,7.10109,7.11007,7.0831,7.10109,283859.08184851,0
+FTF.US,D,20220214,000000,7.11906,7.11906,7.00199,7.04704,537212.45504918,0
+FTF.US,D,20220215,000000,7.05604,7.10109,7.01097,7.01097,149359.09094398,0
+FTF.US,D,20220216,000000,7.01097,7.06513,6.99746,7.03796,281937.77669604,0
+FTF.US,D,20220217,000000,7.04704,7.0831,6.99292,7.03796,345230.81128402,0
+FTF.US,D,20220218,000000,7.06513,7.16411,7.04222,7.11906,155329.05316399,0
+FTF.US,D,20220222,000000,7.12815,7.13714,7.06513,7.07412,177726.6598882,0
+FTF.US,D,20220223,000000,7.07412,7.10109,6.98392,7.00199,183301.78904487,0
+FTF.US,D,20220224,000000,6.98392,7.03926,6.94785,6.98392,186410.82972394,0
+FTF.US,D,20220225,000000,7.01395,7.12315,7.01395,7.0868,261498.15360561,0
+FTF.US,D,20220228,000000,7.07771,7.2596,7.05178,7.23225,148524.11610511,0
+FTF.US,D,20220301,000000,7.23225,7.23225,7.1595,7.16867,122584.87837834,0
+FTF.US,D,20220302,000000,7.15038,7.19138,7.0868,7.0868,126555.86336783,0
+FTF.US,D,20220303,000000,7.12315,7.12315,7.02304,7.02304,167188.06918937,0
+FTF.US,D,20220304,000000,7.02304,7.02304,6.91392,6.95935,1238816.7844786,0
+FTF.US,D,20220307,000000,6.9775,6.9775,6.80474,6.83198,286307.90986431,0
+FTF.US,D,20220308,000000,6.79555,6.88657,6.79555,6.85026,364074.92043816,0
+FTF.US,D,20220309,000000,6.90484,6.90484,6.79555,6.88657,291813.99717383,0
+FTF.US,D,20220310,000000,6.88657,6.89575,6.85026,6.85026,123222.43668553,0
+FTF.US,D,20220311,000000,6.8775,6.88657,6.84116,6.84116,237120.98767042,0
+FTF.US,D,20220314,000000,6.81382,6.84996,6.61369,6.63194,264063.48973846,0
+FTF.US,D,20220315,000000,6.67738,6.74104,6.65169,6.72286,148512.24953764,0
+FTF.US,D,20220316,000000,6.72379,6.79723,6.72379,6.76052,176445.07060063,0
+FTF.US,D,20220317,000000,6.76052,6.87991,6.76052,6.87991,227573.79474539,0
+FTF.US,D,20220318,000000,6.87072,6.97178,6.8524,6.91662,240149.11993486,0
+FTF.US,D,20220321,000000,6.88909,6.93489,6.8432,6.88909,144615.7002896,0
+FTF.US,D,20220322,000000,6.88909,6.88909,6.83857,6.88909,74193.016205419,0
+FTF.US,D,20220323,000000,6.8432,6.86156,6.83401,6.83401,92870.993414879,0
+FTF.US,D,20220324,000000,6.87072,6.87072,6.79723,6.81557,280472.79500201,0
+FTF.US,D,20220325,000000,6.80638,6.86156,6.79723,6.82485,128302.40634474,0
+FTF.US,D,20220328,000000,6.83401,6.89827,6.80638,6.87991,182847.62314413,0
+FTF.US,D,20220329,000000,6.86156,6.94424,6.8524,6.92589,176011.40149828,0
+FTF.US,D,20220330,000000,6.94424,6.94424,6.89973,6.92589,128892.49838202,0
+FTF.US,D,20220331,000000,6.92589,6.97178,6.91662,6.96259,333504.4850586,0
+FTF.US,D,20220401,000000,6.99012,7.09117,6.98105,7.09117,199978.63146607,0
+FTF.US,D,20220404,000000,7.10034,7.14623,7.10034,7.13714,129156.79920311,0
+FTF.US,D,20220405,000000,7.1187,7.16467,7.03612,7.05445,124228.93736338,0
+FTF.US,D,20220406,000000,7.05445,7.12332,6.92124,6.97178,124145.87139104,0
+FTF.US,D,20220407,000000,6.94424,6.97178,6.90744,6.90744,111939.48857223,0
+FTF.US,D,20220408,000000,6.90744,6.92589,6.86156,6.87991,152224.32760036,0
+FTF.US,D,20220411,000000,6.86156,7.0728,6.79723,6.8051,86587.106546154,0
+FTF.US,D,20220412,000000,6.91662,6.91662,6.81056,6.86156,173459.01071176,0
+FTF.US,D,20220413,000000,6.88909,6.91662,6.8558,6.87072,120797.34180471,0
+FTF.US,D,20220414,000000,6.86887,6.90596,6.85959,6.85959,166887.089887,0
+FTF.US,D,20220418,000000,6.85959,6.87814,6.83179,6.85498,121289.26496557,0
+FTF.US,D,20220419,000000,6.86887,6.89667,6.85036,6.87814,224308.33113138,0
+FTF.US,D,20220420,000000,6.86887,6.89667,6.79472,6.83179,302377.39978647,0
+FTF.US,D,20220421,000000,6.8874,6.8874,6.76692,6.78545,162819.01479996,0
+FTF.US,D,20220422,000000,6.80399,6.80399,6.71129,6.72056,108598.51043791,0
+FTF.US,D,20220425,000000,6.71129,6.72056,6.68349,6.71129,96256.201482529,0
+FTF.US,D,20220426,000000,6.71129,6.75301,6.67421,6.67421,63907.93853908,0
+FTF.US,D,20220427,000000,6.68349,6.72056,6.65587,6.67421,126027.26172566,0
+FTF.US,D,20220428,000000,6.72056,6.72056,6.6464,6.66495,117746.55518414,0
+FTF.US,D,20220429,000000,6.6464,6.65327,6.59078,6.59078,147463.67648418,0
+FTF.US,D,20220502,000000,6.61859,6.61859,6.5398,6.54444,147543.50611993,0
+FTF.US,D,20220503,000000,6.53516,6.56613,6.47723,6.53054,109197.23270608,0
+FTF.US,D,20220504,000000,6.53516,6.60006,6.48882,6.58152,856794.22012018,0
+FTF.US,D,20220505,000000,6.53516,6.55371,6.47028,6.47955,153923.40430736,0
+FTF.US,D,20220506,000000,6.48882,6.50828,6.40538,6.47955,214243.3243528,0
+FTF.US,D,20220509,000000,6.44248,6.44248,6.37758,6.37758,116154.27758443,0
+FTF.US,D,20220510,000000,6.39612,6.43856,6.35905,6.36831,106926.40320246,0
+FTF.US,D,20220511,000000,6.35905,6.42393,6.31269,6.31269,160628.01493209,0
+FTF.US,D,20220512,000000,6.33125,6.33125,6.24781,6.27099,267283.64464029,0
+FTF.US,D,20220513,000000,6.31965,6.39456,6.31965,6.3571,251447.65587598,0
+FTF.US,D,20220516,000000,6.34775,6.34775,6.33839,6.34775,7106.0342054438,0
+FTF.US,D,20220517,000000,6.42265,6.42265,6.32903,6.33839,651874.2320901,0
+FTF.US,D,20220518,000000,6.34775,6.3571,6.29719,6.32903,281444.02813296,0
+FTF.US,D,20220519,000000,6.32903,6.3571,6.30094,6.31965,378136.50739803,0
+FTF.US,D,20220520,000000,6.36648,6.36648,6.2823,6.29157,133900.62710527,0
+FTF.US,D,20220523,000000,6.28222,6.3337,6.27285,6.27285,153138.08119728,0
+FTF.US,D,20220524,000000,6.29157,6.3103,6.24476,6.27285,187045.81633723,0
+FTF.US,D,20220525,000000,6.25413,6.30094,6.25413,6.27285,129114.49464252,0
+FTF.US,D,20220526,000000,6.30094,6.36648,6.29907,6.3571,190385.74854231,0
+FTF.US,D,20220527,000000,6.3852,6.46946,6.38334,6.46946,348337.73266517,0
+FTF.US,D,20220531,000000,6.48818,6.49754,6.43202,6.47882,138239.2278782,0
+FTF.US,D,20220601,000000,6.49754,6.49754,6.46011,6.47882,176218.54010987,0
+FTF.US,D,20220602,000000,6.47882,6.52565,6.44138,6.52565,651184.24289775,0
+FTF.US,D,20220603,000000,6.52565,6.52565,6.48632,6.51628,44553.435264043,0
+FTF.US,D,20220606,000000,6.46946,6.55373,6.46946,6.50692,91848.669687167,0
+FTF.US,D,20220607,000000,6.52565,6.55373,6.45074,6.49754,158311.93204519,0
+FTF.US,D,20220608,000000,6.52565,6.55373,6.48818,6.54436,179122.68966714,0
+FTF.US,D,20220609,000000,6.61926,6.64735,6.46478,6.51628,140507.86107412,0
+FTF.US,D,20220610,000000,6.51628,6.52565,6.37584,6.43202,169895.41933785,0
+FTF.US,D,20220613,000000,6.37584,6.3896,6.18392,6.24476,188392.68378546,0
+FTF.US,D,20220614,000000,6.32903,6.33839,6.25451,6.30094,144198.128349,0
+FTF.US,D,20220615,000000,6.36648,6.36648,6.25413,6.29157,114650.35587652,0
+FTF.US,D,20220616,000000,6.22918,6.22918,6.09685,6.09685,147191.91648679,0
+FTF.US,D,20220617,000000,6.16302,6.21028,6.14411,6.19138,101083.42685342,0
+FTF.US,D,20220621,000000,6.21028,6.22918,6.15356,6.16302,91773.709783534,0
+FTF.US,D,20220622,000000,6.16302,6.16302,6.07795,6.09685,608268.34944136,0
+FTF.US,D,20220623,000000,6.11576,6.14411,6.11008,6.13466,112387.32763656,0
+FTF.US,D,20220624,000000,6.15356,6.22918,6.15356,6.20084,120704.71350059,0
+FTF.US,D,20220627,000000,6.15356,6.20084,6.15356,6.19138,91111.450364697,0
+FTF.US,D,20220628,000000,6.21028,6.27645,6.21028,6.22918,223521.01723587,0
+FTF.US,D,20220629,000000,6.29537,6.29537,6.2481,6.2859,150588.90529489,0
+FTF.US,D,20220630,000000,6.33317,6.38989,6.26228,6.38989,258755.12257817,0
+FTF.US,D,20220701,000000,6.38044,6.38044,6.34262,6.38044,66112.744187279,0
+FTF.US,D,20220705,000000,6.39933,6.39933,6.29537,6.38989,98419.578264555,0
+FTF.US,D,20220706,000000,6.41824,6.41824,6.3048,6.32371,163575.96060738,0
+FTF.US,D,20220707,000000,6.34262,6.36152,6.33317,6.36152,58184.673764361,0
+FTF.US,D,20220708,000000,6.36152,6.36152,6.29537,6.36152,38072.511126235,0
+FTF.US,D,20220711,000000,6.36152,6.36152,6.28118,6.31426,86451.302217786,0
+FTF.US,D,20220712,000000,6.34262,6.40879,6.33789,6.38044,88385.184354575,0
+FTF.US,D,20220713,000000,6.38044,6.38044,6.31426,6.36152,83037.386651363,0
+FTF.US,D,20220714,000000,6.33317,6.36152,6.3048,6.33317,104152.45971929,0
+FTF.US,D,20220715,000000,6.38373,6.41237,6.36464,6.36464,75488.766304138,0
+FTF.US,D,20220718,000000,6.37419,6.38373,6.29787,6.32649,123020.7097813,0
+FTF.US,D,20220719,000000,6.36464,6.36464,6.32649,6.36464,70777.071757148,0
+FTF.US,D,20220720,000000,6.36464,6.39329,6.34558,6.38373,103091.37366028,0
+FTF.US,D,20220721,000000,6.37419,6.42191,6.36599,6.41237,58693.922707591,0
+FTF.US,D,20220722,000000,6.40283,6.46961,6.36464,6.42191,112863.73835127,0
+FTF.US,D,20220725,000000,6.43145,6.44099,6.39329,6.39329,109246.12945977,0
+FTF.US,D,20220726,000000,6.39329,6.43145,6.37419,6.38373,129552.73649647,0
+FTF.US,D,20220727,000000,6.40283,6.46008,6.39805,6.44099,93656.45684387,0
+FTF.US,D,20220728,000000,6.48871,6.51733,6.45531,6.51733,101283.61718929,0
+FTF.US,D,20220729,000000,6.58414,6.58414,6.52209,6.56504,149000.00422524,0
+FTF.US,D,20220801,000000,6.55551,6.65091,6.55551,6.65091,135264.19897003,0
+FTF.US,D,20220802,000000,6.62229,6.66046,6.62229,6.65091,140367.83607943,0
+FTF.US,D,20220803,000000,6.64138,6.72726,6.64138,6.69864,119767.79610829,0
+FTF.US,D,20220804,000000,6.69864,6.71772,6.65091,6.66046,116011.85454771,0
+FTF.US,D,20220805,000000,6.67,6.67954,6.65091,6.66046,62910.97316513,0
+FTF.US,D,20220808,000000,6.6891,6.72001,6.63183,6.67954,138100.01868625,0
+FTF.US,D,20220809,000000,6.67,6.72726,6.66982,6.70818,147883.91109968,0
+FTF.US,D,20220810,000000,6.69864,6.78957,6.69864,6.74634,170753.86441351,0
+FTF.US,D,20220811,000000,6.82269,6.82269,6.78452,6.78452,78314.106272708,0
+FTF.US,D,20220812,000000,6.82398,6.86248,6.79529,6.80473,140189.03198732,0
+FTF.US,D,20220815,000000,6.7951,6.84255,6.7566,6.7566,92264.869728297,0
+FTF.US,D,20220816,000000,6.73736,6.84322,6.72927,6.78548,172554.4133022,0
+FTF.US,D,20220817,000000,6.78548,6.7951,6.72773,6.72773,86544.225462629,0
+FTF.US,D,20220818,000000,6.74698,6.82398,6.74698,6.78548,62320.320440106,0
+FTF.US,D,20220819,000000,6.77585,6.77585,6.68922,6.69885,87752.563508575,0
+FTF.US,D,20220822,000000,6.69885,6.69885,6.61223,6.64111,112933.37252105,0
+FTF.US,D,20220823,000000,6.64111,6.66034,6.63148,6.63148,93982.30978844,0
+FTF.US,D,20220824,000000,6.64111,6.7181,6.63552,6.7181,76466.083548905,0
+FTF.US,D,20220825,000000,6.7566,6.7566,6.69885,6.73736,71774.03314866,0
+FTF.US,D,20220826,000000,6.73736,6.73736,6.66516,6.68922,46762.578479682,0
+FTF.US,D,20220829,000000,6.68922,6.72773,6.65074,6.67959,113867.41886956,0
+FTF.US,D,20220830,000000,6.67959,6.68171,6.58335,6.61223,113873.65277177,0
+FTF.US,D,20220831,000000,6.62186,6.69028,6.58335,6.63148,85225.755144227,0
+FTF.US,D,20220901,000000,6.61223,6.62186,6.54486,6.60261,76470.239483715,0
+FTF.US,D,20220902,000000,6.60261,6.64111,6.56411,6.56411,42286.636689545,0
+FTF.US,D,20220906,000000,6.56411,6.56411,6.47749,6.47749,125106.10557891,0
+FTF.US,D,20220907,000000,6.45824,6.52561,6.44861,6.49673,85233.028030143,0
+FTF.US,D,20220908,000000,6.4871,6.54486,6.46786,6.49673,143576.11885729,0
+FTF.US,D,20220909,000000,6.54486,6.58818,6.51598,6.53523,72940.811846507,0
+FTF.US,D,20220912,000000,6.56411,6.59298,6.53956,6.56411,86789.425616407,0
+FTF.US,D,20220913,000000,6.54486,6.56411,6.49769,6.51598,59980.529142198,0
+FTF.US,D,20220914,000000,6.62186,6.62186,6.49193,6.54486,77992.350607799,0
+FTF.US,D,20220915,000000,6.53523,6.57364,6.43898,6.44861,62489.674783605,0
+FTF.US,D,20220916,000000,6.43209,6.47096,6.36408,6.38352,111620.33344787,0
+FTF.US,D,20220919,000000,6.35436,6.41266,6.35436,6.38352,24268.869755292,0
+FTF.US,D,20220920,000000,6.38352,6.40294,6.32521,6.34464,31750.227441943,0
+FTF.US,D,20220921,000000,6.33493,6.50982,6.3155,6.35436,79636.474392938,0
+FTF.US,D,20220922,000000,6.32521,6.33483,6.27664,6.27664,71772.249040937,0
+FTF.US,D,20220923,000000,6.29606,6.30578,6.16955,6.18919,103263.11451603,0
+FTF.US,D,20220926,000000,6.16975,6.21834,6.03373,6.04345,187713.22350801,0
+FTF.US,D,20220927,000000,6.07259,6.07259,6.01429,6.01429,81159.711341108,0
+FTF.US,D,20220928,000000,6.04345,6.12118,6.04345,6.11146,55237.923654221,0
+FTF.US,D,20220929,000000,6.07259,6.08065,5.96572,5.98515,122242.85273305,0
+FTF.US,D,20220930,000000,5.98515,6.05316,5.98466,6.00457,67997.091523447,0
+FTF.US,D,20221003,000000,6.02401,6.10174,5.98515,6.08231,88908.664707842,0
+FTF.US,D,20221004,000000,6.18919,6.21834,6.12118,6.14062,143130.7539919,0
+FTF.US,D,20221005,000000,6.08231,6.12332,6.02401,6.05316,108165.26153233,0
+FTF.US,D,20221006,000000,6.06288,6.08716,6.01429,6.01429,53962.727317206,0
+FTF.US,D,20221007,000000,6.03373,6.05316,5.94629,5.96572,99813.188671256,0
+FTF.US,D,20221010,000000,5.93657,5.96562,5.88799,5.88799,85974.375154308,0
+FTF.US,D,20221011,000000,5.956,5.956,5.87827,5.87827,358665.69451539,0
+FTF.US,D,20221012,000000,5.89771,5.89946,5.86855,5.86855,126240.32050784,0
+FTF.US,D,20221013,000000,5.86855,5.87827,5.81026,5.85884,105539.73622505,0
+FTF.US,D,20221014,000000,5.9089,5.92852,5.82056,5.84019,124943.90529689,0
+FTF.US,D,20221017,000000,5.88927,5.91882,5.87179,5.88927,180359.63158738,0
+FTF.US,D,20221018,000000,5.95798,5.97761,5.91872,5.91872,103323.8967,0
+FTF.US,D,20221019,000000,5.94816,5.94816,5.87945,5.87945,72121.031458168,0
+FTF.US,D,20221020,000000,5.87945,5.92362,5.85982,5.85982,102162.46181001,0
+FTF.US,D,20221021,000000,5.85982,5.9036,5.85579,5.89908,93710.475979005,0
+FTF.US,D,20221024,000000,5.91872,5.91872,5.87945,5.88927,112329.09230755,0
+FTF.US,D,20221025,000000,5.91872,5.95798,5.89908,5.95798,141504.54050458,0
+FTF.US,D,20221026,000000,6.00705,6.00705,5.92852,5.94816,209687.90016467,0
+FTF.US,D,20221027,000000,5.96779,5.97761,5.94492,5.96043,122236.94696119,0
+FTF.US,D,20221028,000000,6.00705,6.02668,5.95798,5.99723,113573.05020289,0
+FTF.US,D,20221031,000000,6.01687,6.03159,5.96779,6.00705,120299.18453947,0
+FTF.US,D,20221101,000000,6.14447,6.14447,6.05613,6.11502,97048.07308392,0
+FTF.US,D,20221102,000000,6.04632,6.10511,6.02668,6.02668,174478.08455238,0
+FTF.US,D,20221103,000000,6.02668,6.0365,5.98742,6.00705,190655.65000688,0
+FTF.US,D,20221104,000000,6.07576,6.08558,6.01687,6.07576,162063.97566246,0
+FTF.US,D,20221107,000000,6.13465,6.19345,6.07576,6.11502,108480.05633003,0
+FTF.US,D,20221108,000000,6.1641,6.1641,6.11502,6.1641,131095.43500369,0
+FTF.US,D,20221109,000000,6.223,6.223,6.10521,6.13465,88603.21887066,0
+FTF.US,D,20221110,000000,6.3604,6.3604,6.223,6.26225,122845.17207463,0
+FTF.US,D,20221111,000000,6.28189,6.30151,6.19846,6.24262,178950.62768138,0
+FTF.US,D,20221114,000000,6.25244,6.26225,6.19354,6.19354,219504.06259015,0
+FTF.US,D,20221115,000000,6.26225,6.33096,6.2328,6.32115,142503.9857915,0
+FTF.US,D,20221116,000000,6.32016,6.37959,6.231,6.26072,235679.66778851,0
+FTF.US,D,20221117,000000,6.27062,6.29044,6.231,6.24091,112145.9252119,0
+FTF.US,D,20221118,000000,6.29044,6.30034,6.231,6.27062,123742.70261513,0
+FTF.US,D,20221121,000000,6.29044,6.29044,6.22109,6.26072,127481.77499514,0
+FTF.US,D,20221122,000000,6.30034,6.34987,6.28548,6.33006,92340.147648237,0
+FTF.US,D,20221123,000000,6.35978,6.36969,6.34987,6.35978,69433.281976748,0
+FTF.US,D,20221125,000000,6.35978,6.38633,6.33997,6.37464,50793.440859877,0
+FTF.US,D,20221128,000000,6.39941,6.39941,6.33502,6.35978,162319.55223772,0
+FTF.US,D,20221129,000000,6.36969,6.4102,6.35978,6.3895,94140.030492071,0
+FTF.US,D,20221130,000000,6.3895,6.47866,6.35978,6.47866,143061.91622437,0
+FTF.US,D,20221201,000000,6.46875,6.53809,6.45052,6.46875,150814.63649394,0
+FTF.US,D,20221202,000000,6.39941,6.47866,6.3895,6.39941,113495.58497758,0
+FTF.US,D,20221205,000000,6.39941,6.4215,6.34987,6.35978,77582.72347886,0
+FTF.US,D,20221206,000000,6.33997,6.40931,6.33502,6.33997,104428.53634981,0
+FTF.US,D,20221207,000000,6.33006,6.39941,6.33006,6.34987,130268.9183108,0
+FTF.US,D,20221208,000000,6.34987,6.3895,6.31025,6.31025,168421.79104365,0
+FTF.US,D,20221209,000000,6.31025,6.32016,6.27062,6.28053,121647.04541726,0
+FTF.US,D,20221212,000000,6.32016,6.33997,6.25081,6.32016,186385.28807451,0
+FTF.US,D,20221213,000000,6.34987,6.37959,6.27062,6.29044,210996.13705525,0
+FTF.US,D,20221214,000000,6.28053,6.32016,6.25081,6.27062,160591.34167763,0
+FTF.US,D,20221215,000000,6.231,6.30034,6.18147,6.231,217086.26223575,0
+FTF.US,D,20221216,000000,6.2,6.26,6.16,6.21,286952,0
+FTF.US,D,20221219,000000,6.21,6.21,6.16,6.16,109167,0
+FTF.US,D,20221220,000000,6.17,6.19,6.13,6.14,313736,0
+FTF.US,D,20221221,000000,6.19,6.19,6.14,6.16,185512,0
+FTF.US,D,20221222,000000,6.14,6.17,6.115,6.16,215728,0
+FTF.US,D,20221223,000000,6.17,6.2,6.1584,6.18,124699,0
+FTF.US,D,20221227,000000,6.17,6.1847,6.11,6.13,169427,0
+FTF.US,D,20221228,000000,6.13,6.2,6.13,6.19,309503,0
+FTF.US,D,20221229,000000,6.19,6.27,6.19,6.23,160888,0
+FTF.US,D,20221230,000000,6.21,6.27,6.185,6.21,241131,0
+FTF.US,D,20230103,000000,6.15,6.2201,6.15,6.2,224287,0
+FTF.US,D,20230104,000000,6.25,6.25,6.19,6.2,212710,0
+FTF.US,D,20230105,000000,6.22,6.22,6.16,6.2,161262,0
+FTF.US,D,20230106,000000,6.24,6.29,6.21,6.27,178638,0
+FTF.US,D,20230109,000000,6.28,6.34,6.28,6.31,155566,0
+FTF.US,D,20230110,000000,6.33,6.37,6.3299,6.37,108835,0
+FTF.US,D,20230111,000000,6.39,6.4596,6.39,6.43,116849,0
+FTF.US,D,20230112,000000,6.46,6.52,6.43,6.48,147662,0
+FTF.US,D,20230113,000000,6.49,6.52,6.48,6.5,67289,0
+FTF.US,D,20230117,000000,6.5,6.55,6.5,6.5,162480,0
+FTF.US,D,20230118,000000,6.46,6.51,6.455,6.46,72145,0
+FTF.US,D,20230119,000000,6.47,6.5004,6.45,6.46,76559,0
+FTF.US,D,20230120,000000,6.49,6.49,6.45,6.48,91570,0
+FTF.US,D,20230123,000000,6.49,6.5,6.43,6.485,166440,0
+FTF.US,D,20230124,000000,6.51,6.51,6.43,6.47,214647,0
+FTF.US,D,20230125,000000,6.47,6.47,6.42,6.47,251074,0
+FTF.US,D,20230126,000000,6.47,6.51,6.45,6.45,116627,0
+FTF.US,D,20230127,000000,6.51,6.51,6.45,6.48,117825,0
+FTF.US,D,20230130,000000,6.45,6.5,6.45,6.48,87812,0
+FTF.US,D,20230131,000000,6.53,6.54,6.49,6.5,168729,0
+FTF.US,D,20230201,000000,6.57,6.57,6.495,6.52,197680,0
+FTF.US,D,20230202,000000,6.58,6.5896,6.535,6.55,277018,0
+FTF.US,D,20230203,000000,6.58,6.58,6.52,6.53,206275,0
+FTF.US,D,20230206,000000,6.5,6.57,6.5,6.53,279607,0
+FTF.US,D,20230207,000000,6.55,6.5728,6.53,6.53,162603,0
+FTF.US,D,20230208,000000,6.56,6.59,6.54,6.54,223359,0
+FTF.US,D,20230209,000000,6.53,6.59,6.53,6.54,161039,0
+FTF.US,D,20230210,000000,6.54,6.57,6.52,6.54,156506,0
+FTF.US,D,20230213,000000,6.57,6.57,6.52,6.54,138432,0
+FTF.US,D,20230214,000000,6.56,6.5702,6.51,6.51,129414,0
+FTF.US,D,20230215,000000,6.52,6.55,6.51,6.53,218156,0
+FTF.US,D,20230216,000000,6.49,6.49,6.42,6.44,225460,0
+FTF.US,D,20230217,000000,6.43,6.52,6.41,6.45,174249,0
+FTF.US,D,20230221,000000,6.45,6.455,6.35,6.36,105197,0
+FTF.US,D,20230222,000000,6.39,6.4327,6.32,6.34,126936,0
+FTF.US,D,20230223,000000,6.35,6.37,6.32,6.32,112997,0
+FTF.US,D,20230224,000000,6.31,6.355,6.29,6.32,123686,0
+FTF.US,D,20230227,000000,6.38,6.39,6.35,6.37,138562,0
+FTF.US,D,20230228,000000,6.44,6.4439,6.35,6.39,166533,0
+FTF.US,D,20230301,000000,6.38,6.43,6.36,6.395,86922,0
+FTF.US,D,20230302,000000,6.4,6.4,6.37,6.4,58872,0
+FTF.US,D,20230303,000000,6.4,6.51,6.39,6.435,162748,0
+FTF.US,D,20230306,000000,6.41,6.48,6.4,6.4,163115,0
+FTF.US,D,20230307,000000,6.4,6.45,6.39,6.4,74393,0
+FTF.US,D,20230308,000000,6.41,6.45,6.37,6.4,106822,0
+FTF.US,D,20230309,000000,6.38,6.41,6.32,6.32,79956,0
+FTF.US,D,20230310,000000,6.33,6.38,6.24,6.26,142437,0
+FTF.US,D,20230313,000000,6.21,6.2451,6.12,6.12,193093,0
+FTF.US,D,20230314,000000,6.2,6.25,6.16,6.25,254900,0
+FTF.US,D,20230315,000000,6.25,6.285,6.17,6.27,674788,0
+FTF.US,D,20230316,000000,6.18,6.24,6.12,6.19,95189,0
+FTF.US,D,20230317,000000,6.18,6.2011,6.11,6.14,79193,0
+FTF.US,D,20230320,000000,6.13,6.16,6.07,6.07,142682,0
+FTF.US,D,20230321,000000,6.08,6.14,6.08,6.11,89489,0
+FTF.US,D,20230322,000000,6.2,6.22,6.09,6.099,131829,0
+FTF.US,D,20230323,000000,6.16,6.2,6.11,6.14,77826,0
+FTF.US,D,20230324,000000,6.16,6.1807,6.08,6.08,134315,0
+FTF.US,D,20230327,000000,6.12,6.15,6.09,6.11,96734,0
+FTF.US,D,20230328,000000,6.12,6.15,6.09,6.125,131329,0
+FTF.US,D,20230329,000000,6.14,6.19,6.08,6.13,216166,0
+FTF.US,D,20230330,000000,6.14,6.16,6.11,6.16,141454,0
+FTF.US,D,20230331,000000,6.2,6.2012,6.13,6.18,387592,0
+FTF.US,D,20230403,000000,6.22,6.22,6.1652,6.18,229863,0
+FTF.US,D,20230404,000000,6.2,6.21,6.13,6.16,224980,0
+FTF.US,D,20230405,000000,6.18,6.18,6.11,6.14,215482,0
+FTF.US,D,20230406,000000,6.16,6.175,6.1,6.1,205845,0
+FTF.US,D,20230410,000000,6.1,6.2,6.0701,6.2,236444,0
+FTF.US,D,20230411,000000,6.22,6.25,6.1911,6.22,651043,0
+FTF.US,D,20230412,000000,6.25,6.32,6.2301,6.32,182793,0
+FTF.US,D,20230413,000000,6.34,6.4061,6.29,6.3,101621,0
+FTF.US,D,20230414,000000,6.32,6.32,6.27,6.29,77238,0
+FTF.US,D,20230417,000000,6.29,6.3,6.25,6.3,101914,0
+FTF.US,D,20230418,000000,6.28,6.35,6.28,6.32,188601,0
+FTF.US,D,20230419,000000,6.26,6.26,6.2,6.2,139280,0
+FTF.US,D,20230420,000000,6.21,6.245,6.205,6.22,57563,0
+FTF.US,D,20230421,000000,6.23,6.26,6.22,6.22,120723,0
+FTF.US,D,20230424,000000,6.23,6.285,6.21,6.27,181684,0
+FTF.US,D,20230425,000000,6.25,6.27,6.22,6.24,106355,0
+FTF.US,D,20230426,000000,6.23,6.2825,6.22,6.25,176573,0
+FTF.US,D,20230427,000000,6.24,6.32,6.24,6.32,145100,0
+FTF.US,D,20230428,000000,6.27,6.36,6.27,6.35,226010,0
+FTF.US,D,20230501,000000,6.34,6.34,6.28,6.31,186124,0
+FTF.US,D,20230502,000000,6.32,6.32,6.25,6.25,94031,0
+FTF.US,D,20230503,000000,6.23,6.3001,6.23,6.25,62482,0
+FTF.US,D,20230504,000000,6.27,6.27,6.22,6.24,138518,0
+FTF.US,D,20230505,000000,6.28,6.33,6.25,6.33,214924,0
+FTF.US,D,20230508,000000,6.33,6.33,6.26,6.29,113721,0
+FTF.US,D,20230509,000000,6.29,6.2999,6.23,6.28,102540,0
+FTF.US,D,20230510,000000,6.28,6.3,6.22,6.23,128470,0
+FTF.US,D,20230511,000000,6.27,6.27,6.185,6.2,157683,0
+FTF.US,D,20230512,000000,6.2,6.2,6.105,6.13,118533,0
+FTF.US,D,20230515,000000,6.12,6.23,6.12,6.18,124701,0
+FTF.US,D,20230516,000000,6.19,6.19,6.12,6.12,109320,0
+FTF.US,D,20230517,000000,6.14,6.19,6.13,6.16,50272,0
+FTF.US,D,20230518,000000,6.16,6.1647,6.12,6.13,82281,0
+FTF.US,D,20230519,000000,6.1,6.14,6.1,6.1,92071,0
+FTF.US,D,20230522,000000,6.12,6.16,6.11,6.14,128845,0
+FTF.US,D,20230523,000000,6.12,6.15,6.06,6.07,93731,0
+FTF.US,D,20230524,000000,6.13,6.15,6.03,6.03,112057,0
+FTF.US,D,20230525,000000,6.04,6.06,6.03,6.035,114575,0
+FTF.US,D,20230526,000000,6.03,6.07,6.03,6.07,67777,0
+FTF.US,D,20230530,000000,6.05,6.1,6.05,6.09,73794,0
+FTF.US,D,20230531,000000,6.1,6.1178,6.05,6.11,128872,0
+FTF.US,D,20230601,000000,6.1,6.17,6.08,6.17,96938,0
+FTF.US,D,20230602,000000,6.19,6.19,6.12,6.14,105869,0
+FTF.US,D,20230605,000000,6.12,6.13,6.1,6.1,104007,0
+FTF.US,D,20230606,000000,6.1,6.14,6.06,6.09,340198,0
+FTF.US,D,20230607,000000,6.09,6.1,6.07,6.08,142362,0
+FTF.US,D,20230608,000000,6.09,6.1,6.0752,6.09,99085,0
+FTF.US,D,20230609,000000,6.1,6.13,6.08,6.08,123281,0
+FTF.US,D,20230612,000000,6.08,6.13,6.08,6.12,94052,0
+FTF.US,D,20230613,000000,6.12,6.15,6.12,6.15,74651,0
+FTF.US,D,20230614,000000,6.14,6.21,6.14,6.17,212889,0
+FTF.US,D,20230615,000000,6.18,6.24,6.18,6.2,123410,0
+FTF.US,D,20230616,000000,6.14,6.18,6.1352,6.16,65190,0
+FTF.US,D,20230620,000000,6.16,6.22,6.14,6.17,213766,0
+FTF.US,D,20230621,000000,6.14,6.14,6.11,6.13,101282,0
+FTF.US,D,20230622,000000,6.15,6.15,6.11,6.14,168581,0
+FTF.US,D,20230623,000000,6.13,6.1377,6.09,6.12,95419,0
+FTF.US,D,20230626,000000,6.08,6.13,6.08,6.1,122720,0
+FTF.US,D,20230627,000000,6.1,6.15,6.1,6.12,169147,0
+FTF.US,D,20230628,000000,6.11,6.17,6.11,6.16,132775,0
+FTF.US,D,20230629,000000,6.14,6.17,6.14,6.14,144862,0
+FTF.US,D,20230630,000000,6.17,6.22,6.155,6.18,207837,0
+FTF.US,D,20230703,000000,6.21,6.23,6.18,6.23,111265,0
+FTF.US,D,20230705,000000,6.18,6.2499,6.18,6.22,149907,0
+FTF.US,D,20230706,000000,6.24,6.24,6.16,6.18,144414,0
+FTF.US,D,20230707,000000,6.19,6.25,6.18,6.18,155734,0
+FTF.US,D,20230710,000000,6.2,6.24,6.2,6.21,71441,0
+FTF.US,D,20230711,000000,6.23,6.25,6.2,6.25,62823,0
+FTF.US,D,20230712,000000,6.25,6.29,6.24,6.26,121076,0
+FTF.US,D,20230713,000000,6.26,6.285,6.23,6.26,85357,0
+FTF.US,D,20230714,000000,6.27,6.27,6.21,6.22,146198,0
+FTF.US,D,20230717,000000,6.28,6.3,6.26,6.3,154817,0
+FTF.US,D,20230718,000000,6.3,6.31,6.2611,6.28,110933,0
+FTF.US,D,20230719,000000,6.22,6.23,6.17,6.17,152101,0
+FTF.US,D,20230720,000000,6.17,6.195,6.16,6.18,92530,0
+FTF.US,D,20230721,000000,6.2,6.22,6.18,6.19,40920,0
+FTF.US,D,20230724,000000,6.2,6.26,6.195,6.25,225453,0
+FTF.US,D,20230725,000000,6.18,6.2401,6.18,6.2,214684,0
+FTF.US,D,20230726,000000,6.2,6.24,6.1993,6.24,125401,0
+FTF.US,D,20230727,000000,6.23,6.2599,6.22,6.23,194778,0
+FTF.US,D,20230728,000000,6.23,6.27,6.22,6.27,57074,0
+FTF.US,D,20230731,000000,6.27,6.2899,6.26,6.28,63144,0
+FTF.US,D,20230801,000000,6.24,6.275,6.24,6.24,111798,0
+FTF.US,D,20230802,000000,6.25,6.29,6.23,6.29,200088,0
+FTF.US,D,20230803,000000,6.27,6.28,6.22,6.24,152507,0
+FTF.US,D,20230804,000000,6.28,6.31,6.2601,6.3,93061,0
+FTF.US,D,20230807,000000,6.3,6.36,6.28,6.28,204186,0
+FTF.US,D,20230808,000000,6.32,6.34,6.3,6.3,102913,0
+FTF.US,D,20230809,000000,6.34,6.36,6.3,6.34,168839,0
+FTF.US,D,20230810,000000,6.35,6.351,6.295,6.3,161680,0
+FTF.US,D,20230811,000000,6.29,6.3701,6.29,6.32,103491,0
+FTF.US,D,20230814,000000,6.33,6.35,6.3101,6.33,62367,0
+FTF.US,D,20230815,000000,6.36,6.375,6.29,6.31,212760,0
+FTF.US,D,20230816,000000,6.31,6.32,6.23,6.23,77062,0
+FTF.US,D,20230817,000000,6.25,6.275,6.19,6.19,82534,0
+FTF.US,D,20230818,000000,6.17,6.23,6.17,6.17,153075,0
+FTF.US,D,20230821,000000,6.19,6.24,6.1552,6.2,98072,0
+FTF.US,D,20230822,000000,6.18,6.2179,6.14,6.16,175897,0
+FTF.US,D,20230823,000000,6.16,6.2,6.14,6.17,446517,0
+FTF.US,D,20230824,000000,6.2,6.2,6.14,6.14,159570,0
+FTF.US,D,20230825,000000,6.18,6.185,6.14,6.14,204710,0
+FTF.US,D,20230828,000000,6.13,6.17,6.13,6.16,249990,0
+FTF.US,D,20230829,000000,6.18,6.2,6.16,6.18,295879,0
+FTF.US,D,20230830,000000,6.19,6.2,6.16,6.17,315802,0
+FTF.US,D,20230831,000000,6.21,6.23,6.18,6.2,307466,0
+FTF.US,D,20230901,000000,6.21,6.24,6.16,6.17,210179,0
+FTF.US,D,20230905,000000,6.16,6.195,6.15,6.15,150966,0
+FTF.US,D,20230906,000000,6.15,6.19,6.15,6.17,248160,0
+FTF.US,D,20230907,000000,6.17,6.24,6.17,6.24,122004,0
+FTF.US,D,20230908,000000,6.26,6.27,6.22,6.25,280551,0
+FTF.US,D,20230911,000000,6.29,6.29,6.2,6.21,190979,0
+FTF.US,D,20230912,000000,6.23,6.24,6.205,6.23,140452,0
+FTF.US,D,20230913,000000,6.24,6.25,6.2,6.22,190041,0
+FTF.US,D,20230914,000000,6.22,6.25,6.2,6.2,144482,0
+FTF.US,D,20230915,000000,6.14,6.18,6.12,6.16,78638,0
+FTF.US,D,20230918,000000,6.16,6.2,6.1499,6.2,131546,0
+FTF.US,D,20230919,000000,6.2,6.2,6.165,6.19,106788,0
+FTF.US,D,20230920,000000,6.18,6.2,6.155,6.17,105118,0
+FTF.US,D,20230921,000000,6.16,6.175,6.15,6.17,71391,0
+FTF.US,D,20230922,000000,6.19,6.24,6.16,6.24,72791,0
+FTF.US,D,20230925,000000,6.22,6.22,6.17,6.2,50775,0
+FTF.US,D,20230926,000000,6.19,6.19,6.1,6.12,71297,0
+FTF.US,D,20230927,000000,6.15,6.19,6.0845,6.17,124267,0
+FTF.US,D,20230928,000000,6.15,6.1733,6.09,6.09,131177,0
+FTF.US,D,20230929,000000,6.12,6.17,6.07,6.09,220332,0
+FTF.US,D,20231002,000000,6.11,6.11,6,6.04,231321,0
+FTF.US,D,20231003,000000,6.05,6.06,5.92,5.92,183256,0
+FTF.US,D,20231004,000000,5.96,5.98,5.9381,5.95,89766,0
+FTF.US,D,20231005,000000,5.94,6.02,5.94,5.99,189662,0
+FTF.US,D,20231006,000000,5.97,6.03,5.97,6,122034,0
+FTF.US,D,20231009,000000,6,6.02,5.985,6.02,162118,0
+FTF.US,D,20231010,000000,6.04,6.08,6.0001,6.05,76129,0
+FTF.US,D,20231011,000000,6.05,6.0701,5.99,6.01,132391,0
+FTF.US,D,20231012,000000,6.04,6.04,5.98,6.01,94954,0
+FTF.US,D,20231013,000000,5.95,5.975,5.91,5.91,100098,0
+FTF.US,D,20231016,000000,5.92,6,5.89,5.9,155582,0
+FTF.US,D,20231017,000000,5.9,5.9299,5.88,5.91,149866,0
+FTF.US,D,20231018,000000,5.92,5.93,5.895,5.93,172122,0
+FTF.US,D,20231019,000000,5.93,5.93,5.875,5.9,128253,0
+FTF.US,D,20231020,000000,5.92,5.97,5.86,5.87,88662,0
+FTF.US,D,20231023,000000,5.85,5.85,5.82,5.83,98573,0
+FTF.US,D,20231024,000000,5.82,5.895,5.82,5.87,117216,0
+FTF.US,D,20231025,000000,5.85,5.85,5.77,5.77,223176,0
+FTF.US,D,20231026,000000,5.76,5.81,5.76,5.79,111346,0
+FTF.US,D,20231027,000000,5.77,5.83,5.77,5.79,139918,0
+FTF.US,D,20231030,000000,5.79,5.84,5.7836,5.82,143590,0
+FTF.US,D,20231031,000000,5.82,5.92,5.82,5.89,161308,0
+FTF.US,D,20231101,000000,5.86,6,5.86,5.98,173505,0
+FTF.US,D,20231102,000000,5.97,6.1,5.9652,6.05,132220,0
+FTF.US,D,20231103,000000,6.09,6.1792,6.085,6.15,136335,0
+FTF.US,D,20231106,000000,6.15,6.15,6.06,6.15,120459,0
+FTF.US,D,20231107,000000,6.13,6.1401,6.115,6.13,37213,0
+FTF.US,D,20231108,000000,6.15,6.15,6.1201,6.13,81203,0
+FTF.US,D,20231109,000000,6.15,6.15,6.05,6.06,39909,0
+FTF.US,D,20231110,000000,6.07,6.11,6.04,6.085,47078,0
+FTF.US,D,20231113,000000,6.09,6.1,6.0405,6.05,52034,0
+FTF.US,D,20231114,000000,6.12,6.225,6.12,6.12,208130,0
+FTF.US,D,20231115,000000,6.14,6.185,6.06,6.12,157763,0
+FTF.US,D,20231116,000000,6.06,6.17,6.06,6.15,97733,0
+FTF.US,D,20231117,000000,6.17,6.17,6.09,6.13,158822,0
+FTF.US,D,20231120,000000,6.14,6.15,6.11,6.145,89631,0
+FTF.US,D,20231121,000000,6.15,6.17,6.08,6.12,126965,0
+FTF.US,D,20231122,000000,6.14,6.155,6.1,6.1,83058,0
+FTF.US,D,20231124,000000,6.13,6.15,6.1004,6.15,52826,0
+FTF.US,D,20231127,000000,6.17,6.18,6.15,6.18,50709,0
+FTF.US,D,20231128,000000,6.15,6.185,6.15,6.15,80715,0
+FTF.US,D,20231129,000000,6.18,6.18,6.1399,6.17,115026,0
+FTF.US,D,20231130,000000,6.18,6.19,6.135,6.16,176087,0
+FTF.US,D,20231201,000000,6.17,6.35,6.17,6.35,220153,0
+FTF.US,D,20231204,000000,6.32,6.34,6.2601,6.29,133067,0
+FTF.US,D,20231205,000000,6.28,6.33,6.21,6.21,124615,0
+FTF.US,D,20231206,000000,6.25,6.25,6.175,6.21,250073,0
+FTF.US,D,20231207,000000,6.19,6.22,6.18,6.18,245448,0
+FTF.US,D,20231208,000000,6.2,6.21,6.175,6.21,92838,0
+FTF.US,D,20231211,000000,6.21,6.215,6.19,6.2,101255,0
+FTF.US,D,20231212,000000,6.18,6.23,6.18,6.22,100296,0
+FTF.US,D,20231213,000000,6.24,6.33,6.2308,6.32,155667,0
+FTF.US,D,20231214,000000,6.34,6.4,6.3256,6.34,173958,0
+FTF.US,D,20231215,000000,6.31,6.33,6.2509,6.3,169173,0
+FTF.US,D,20231218,000000,6.31,6.41,6.31,6.41,195502,0
+FTF.US,D,20231219,000000,6.37,6.4601,6.37,6.38,262724,0
+FTF.US,D,20231220,000000,6.4,6.4517,6.24,6.28,209664,0
+FTF.US,D,20231221,000000,6.3,6.33,6.275,6.3,68932,0
+FTF.US,D,20231222,000000,6.31,6.33,6.2744,6.29,96498,0
+FTF.US,D,20231226,000000,6.3,6.4,6.29,6.34,125682,0
+FTF.US,D,20231227,000000,6.34,6.47,6.34,6.36,168207,0
+FTF.US,D,20231228,000000,6.38,6.43,6.2952,6.33,245061,0
+FTF.US,D,20231229,000000,6.35,6.4,6.22,6.22,426165,0
+FTF.US,D,20240102,000000,6.25,6.31,6.24,6.31,109501,0
+FTF.US,D,20240103,000000,6.32,6.33,6.29,6.305,81115,0
+FTF.US,D,20240104,000000,6.28,6.465,6.28,6.45,363650,0
+FTF.US,D,20240105,000000,6.44,6.561,6.415,6.42,142427,0
+FTF.US,D,20240108,000000,6.47,6.5099,6.41,6.45,93981,0
+FTF.US,D,20240109,000000,6.45,6.4894,6.39,6.401,95636,0
+FTF.US,D,20240110,000000,6.43,6.47,6.4,6.44,71304,0
+FTF.US,D,20240111,000000,6.46,6.46,6.39,6.41,88080,0
+FTF.US,D,20240112,000000,6.45,6.45,6.36,6.37,155095,0
+FTF.US,D,20240116,000000,6.4,6.42,6.32,6.34,139638,0
+FTF.US,D,20240117,000000,6.36,6.44,6.33,6.34,186945,0
+FTF.US,D,20240118,000000,6.3,6.36,6.18,6.18,335309,0
+FTF.US,D,20240119,000000,6.2,6.21,6.14,6.18,478571,0
+FTF.US,D,20240122,000000,6.18,6.245,6.15,6.22,472321,0
+FTF.US,D,20240123,000000,6.2,6.23,6.2,6.22,148192,0
+FTF.US,D,20240124,000000,6.21,6.26,6.21,6.26,109847,0
+FTF.US,D,20240125,000000,6.28,6.28,6.255,6.27,97660,0
+FTF.US,D,20240126,000000,6.26,6.29,6.25,6.26,203807,0
+FTF.US,D,20240129,000000,6.25,6.28,6.25,6.28,244782,0
+FTF.US,D,20240130,000000,6.26,6.29,6.26,6.29,154725,0
+FTF.US,D,20240131,000000,6.27,6.31,6.27,6.3,151157,0
+FTF.US,D,20240201,000000,6.28,6.36,6.28,6.36,168930,0
+FTF.US,D,20240202,000000,6.31,6.34,6.31,6.31,78962,0
+FTF.US,D,20240205,000000,6.33,6.33,6.275,6.32,109490,0
+FTF.US,D,20240206,000000,6.3,6.37,6.3,6.36,81714,0
+FTF.US,D,20240207,000000,6.36,6.37,6.33,6.37,95007,0
+FTF.US,D,20240208,000000,6.35,6.36,6.34,6.35,83625,0
+FTF.US,D,20240209,000000,6.36,6.36,6.32,6.33,122864,0
+FTF.US,D,20240212,000000,6.34,6.359,6.32,6.35,156168,0
+FTF.US,D,20240213,000000,6.35,6.35,6.32,6.35,92256,0
+FTF.US,D,20240214,000000,6.34,6.37,6.31,6.34,125616,0
+FTF.US,D,20240215,000000,6.32,6.37,6.32,6.33,158380,0
+FTF.US,D,20240216,000000,6.26,6.29,6.26,6.28,97455,0
+FTF.US,D,20240220,000000,6.26,6.3,6.26,6.295,117155,0
+FTF.US,D,20240221,000000,6.28,6.315,6.275,6.3,147564,0
+FTF.US,D,20240222,000000,6.31,6.32,6.27,6.28,121046,0
+FTF.US,D,20240223,000000,6.3,6.305,6.26,6.27,227991,0
+FTF.US,D,20240226,000000,6.27,6.27,6.22,6.245,150390,0
+FTF.US,D,20240227,000000,6.25,6.26,6.23,6.24,159783,0
+FTF.US,D,20240228,000000,6.24,6.27,6.23,6.26,78658,0
+FTF.US,D,20240229,000000,6.26,6.2902,6.26,6.29,84431,0
+FTF.US,D,20240301,000000,6.28,6.2976,6.2712,6.28,105369,0
+FTF.US,D,20240304,000000,6.27,6.29,6.244,6.26,203248,0
+FTF.US,D,20240305,000000,6.28,6.28,6.22,6.24,191419,0
+FTF.US,D,20240306,000000,6.22,6.27,6.22,6.27,209915,0
+FTF.US,D,20240307,000000,6.28,6.28,6.27,6.28,75171,0
+FTF.US,D,20240308,000000,6.28,6.29,6.27,6.28,62060,0
+FTF.US,D,20240311,000000,6.28,6.3,6.264,6.3,80043,0
+FTF.US,D,20240312,000000,6.3,6.32,6.28,6.32,156024,0
+FTF.US,D,20240313,000000,6.33,6.33,6.29,6.31,176056,0
+FTF.US,D,20240314,000000,6.34,6.34,6.28,6.29,84529,0
+FTF.US,D,20240315,000000,6.31,6.35,6.295,6.32,193547,0
+FTF.US,D,20240318,000000,6.28,6.2899,6.26,6.27,60646,0
+FTF.US,D,20240319,000000,6.26,6.31,6.26,6.3,84483,0
+FTF.US,D,20240320,000000,6.27,6.3,6.26,6.3,184726,0
+FTF.US,D,20240321,000000,6.29,6.31,6.28,6.29,99233,0
+FTF.US,D,20240322,000000,6.31,6.31,6.27,6.28,75907,0
+FTF.US,D,20240325,000000,6.27,6.2799,6.2308,6.24,232791,0
+FTF.US,D,20240326,000000,6.24,6.33,6.23,6.23,193381,0
+FTF.US,D,20240327,000000,6.25,6.265,6.23,6.25,222734,0
+FTF.US,D,20240328,000000,6.26,6.27,6.25,6.27,193158,0
+FTF.US,D,20240401,000000,6.28,6.28,6.24,6.25,224026,0
+FTF.US,D,20240402,000000,6.25,6.26,6.22,6.23,211101,0
+FTF.US,D,20240403,000000,6.22,6.23,6.2,6.22,314967,0
+FTF.US,D,20240404,000000,6.23,6.23,6.2,6.21,558548,0
+FTF.US,D,20240405,000000,6.23,6.24,6.19,6.21,149159,0
+FTF.US,D,20240408,000000,6.22,6.26,6.22,6.26,265223,0
+FTF.US,D,20240409,000000,6.27,6.3,6.26,6.3,227011,0
+FTF.US,D,20240410,000000,6.29,6.29,6.245,6.26,240946,0
+FTF.US,D,20240411,000000,6.28,6.28,6.24,6.25,215320,0
+FTF.US,D,20240412,000000,6.24,6.26,6.18,6.18,135962,0
+FTF.US,D,20240415,000000,6.19,6.2311,6.12,6.15,392024,0
+FTF.US,D,20240416,000000,6.11,6.1548,6.08,6.1,156158,0
+FTF.US,D,20240417,000000,6.1,6.14,6.1,6.14,69248,0
+FTF.US,D,20240418,000000,6.15,6.1601,6.12,6.15,59788,0
+FTF.US,D,20240419,000000,6.15,6.17,6.11,6.13,213809,0
+FTF.US,D,20240422,000000,6.17,6.18,6.14,6.15,91979,0
+FTF.US,D,20240423,000000,6.18,6.2,6.17,6.2,144244,0
+FTF.US,D,20240424,000000,6.22,6.22,6.17,6.19,145715,0
+FTF.US,D,20240425,000000,6.18,6.182,6.14,6.16,142630,0
+FTF.US,D,20240426,000000,6.18,6.2,6.16,6.2,109401,0
+FTF.US,D,20240429,000000,6.21,6.22,6.19,6.22,109283,0
+FTF.US,D,20240430,000000,6.22,6.23,6.2,6.23,115164,0
+FTF.US,D,20240501,000000,6.23,6.27,6.23,6.27,111092,0
+FTF.US,D,20240502,000000,6.29,6.29,6.26,6.29,64348,0
+FTF.US,D,20240503,000000,6.3,6.31,6.28,6.284,117844,0
+FTF.US,D,20240506,000000,6.33,6.33,6.29,6.3,67006,0
+FTF.US,D,20240507,000000,6.38,6.38,6.22,6.28,410624,0
+FTF.US,D,20240508,000000,6.27,6.29,6.25,6.26,153194,0
+FTF.US,D,20240509,000000,6.28,6.29,6.26,6.29,112043,0
+FTF.US,D,20240510,000000,6.31,6.31,6.26,6.27,92565,0
+FTF.US,D,20240513,000000,6.3,6.3,6.26,6.29,255678,0
+FTF.US,D,20240514,000000,6.31,6.31,6.27,6.31,336204,0
+FTF.US,D,20240515,000000,6.36,6.36,6.32,6.36,203231,0
+FTF.US,D,20240516,000000,6.33,6.3499,6.26,6.28,234829,0
+FTF.US,D,20240517,000000,6.28,6.33,6.28,6.33,126271,0
+FTF.US,D,20240520,000000,6.33,6.35,6.27,6.27,109944,0
+FTF.US,D,20240521,000000,6.3,6.3,6.26,6.28,241653,0
+FTF.US,D,20240522,000000,6.31,6.31,6.2843,6.31,144446,0
+FTF.US,D,20240523,000000,6.34,6.34,6.26,6.29,176795,0
+FTF.US,D,20240524,000000,6.3,6.3,6.27,6.29,76833,0
+FTF.US,D,20240528,000000,6.3,6.31,6.25,6.26,130387,0
+FTF.US,D,20240529,000000,6.26,6.26,6.2,6.21,195908,0
+FTF.US,D,20240530,000000,6.23,6.25,6.2298,6.25,78553,0
+FTF.US,D,20240531,000000,6.27,6.31,6.25,6.31,149646,0
+FTF.US,D,20240603,000000,6.29,6.31,6.27,6.31,98816,0
+FTF.US,D,20240604,000000,6.32,6.32,6.3,6.31,142619,0
+FTF.US,D,20240605,000000,6.35,6.36,6.315,6.36,132072,0
+FTF.US,D,20240606,000000,6.36,6.39,6.35,6.39,109866,0
+FTF.US,D,20240607,000000,6.39,6.41,6.36,6.38,173138,0
+FTF.US,D,20240610,000000,6.4,6.4099,6.38,6.39,70921,0
+FTF.US,D,20240611,000000,6.4,6.406,6.33,6.36,128817,0
+FTF.US,D,20240612,000000,6.39,6.42,6.385,6.42,159288,0
+FTF.US,D,20240613,000000,6.43,6.43,6.3918,6.43,172723,0
+FTF.US,D,20240614,000000,6.42,6.42,6.33,6.33,416672,0
+FTF.US,D,20240617,000000,6.33,6.38,6.322,6.37,245722,0
+FTF.US,D,20240618,000000,6.34,6.34,6.29,6.31,199401,0
+FTF.US,D,20240620,000000,6.32,6.33,6.27,6.31,242332,0
+FTF.US,D,20240621,000000,6.33,6.355,6.26,6.27,247215,0
+FTF.US,D,20240624,000000,6.31,6.31,6.26,6.29,144012,0
+FTF.US,D,20240625,000000,6.29,6.37,6.269,6.37,223089,0
+FTF.US,D,20240626,000000,6.35,6.36,6.31,6.34,172031,0
+FTF.US,D,20240627,000000,6.35,6.37,6.35,6.36,190153,0
+FTF.US,D,20240628,000000,6.38,6.39,6.33,6.34,174638,0
+FTF.US,D,20240701,000000,6.34,6.39,6.31,6.36,267883,0
+FTF.US,D,20240702,000000,6.38,6.4,6.35,6.4,179679,0
+FTF.US,D,20240703,000000,6.41,6.45,6.4,6.45,164011,0
+FTF.US,D,20240705,000000,6.45,6.45,6.39,6.39,147773,0
+FTF.US,D,20240708,000000,6.42,6.42,6.37,6.4,94644,0
+FTF.US,D,20240709,000000,6.41,6.45,6.39,6.45,248802,0
+FTF.US,D,20240710,000000,6.48,6.48,6.43,6.47,209165,0
+FTF.US,D,20240711,000000,6.5,6.51,6.46,6.51,192811,0
+FTF.US,D,20240712,000000,6.53,6.53,6.4749,6.505,115732,0
+FTF.US,D,20240715,000000,6.55,6.61,6.535,6.55,520492,0
+FTF.US,D,20240716,000000,6.6,6.645,6.56,6.63,369670,0
+FTF.US,D,20240717,000000,6.64,6.65,6.52,6.6,589803,0
+FTF.US,D,20240718,000000,6.57,6.58,6.44,6.51,429319,0
+FTF.US,D,20240719,000000,6.51,6.585,6.44,6.54,1546928,0
+FTF.US,D,20240722,000000,6.53,6.5682,6.465,6.52,138673,0
+FTF.US,D,20240723,000000,6.55,6.59,6.51,6.53,117196,0
+FTF.US,D,20240724,000000,6.52,6.5588,6.46,6.52,127619,0
+FTF.US,D,20240725,000000,6.55,6.55,6.445,6.45,170501,0
+FTF.US,D,20240726,000000,6.49,6.58,6.46,6.52,153857,0
+FTF.US,D,20240729,000000,6.55,6.59,6.47,6.49,193267,0
+FTF.US,D,20240730,000000,6.52,6.56,6.5,6.52,166073,0
+FTF.US,D,20240731,000000,6.6,6.6,6.5,6.54,233140,0
+FTF.US,D,20240801,000000,6.57,6.6,6.51,6.55,200747,0
+FTF.US,D,20240802,000000,6.56,6.6,6.47,6.5,264665,0
+FTF.US,D,20240805,000000,6.45,6.48,6.315,6.36,260425,0
+FTF.US,D,20240806,000000,6.39,6.58,6.39,6.56,672744,0
+FTF.US,D,20240807,000000,6.62,6.64,6.56,6.61,672526,0
+FTF.US,D,20240808,000000,6.63,6.67,6.61,6.65,440712,0
+FTF.US,D,20240809,000000,6.65,6.6601,6.61,6.63,179854,0
+FTF.US,D,20240812,000000,6.63,6.67,6.61,6.63,125858,0
+FTF.US,D,20240813,000000,6.65,6.66,6.645,6.66,93709,0
+FTF.US,D,20240814,000000,6.68,6.69,6.64,6.65,143050,0
+FTF.US,D,20240815,000000,6.7,6.7,6.64,6.67,174989,0
+FTF.US,D,20240816,000000,6.68,6.74,6.68,6.74,346538,0
+FTF.US,D,20240819,000000,6.7,6.7,6.585,6.64,324570,0
+FTF.US,D,20240820,000000,6.65,6.665,6.555,6.66,253224,0
+FTF.US,D,20240821,000000,6.68,6.68,6.47,6.64,252229,0
+FTF.US,D,20240822,000000,6.66,6.66,6.58,6.61,87354,0
+FTF.US,D,20240823,000000,6.65,6.69,6.6192,6.68,110042,0
+FTF.US,D,20240826,000000,6.72,6.725,6.675,6.72,181295,0
+FTF.US,D,20240827,000000,6.72,6.73,6.68,6.72,95104,0
+FTF.US,D,20240828,000000,6.73,6.735,6.7,6.72,84050,0
+FTF.US,D,20240829,000000,6.7,6.74,6.68,6.7,114504,0
+FTF.US,D,20240830,000000,6.73,6.75,6.67,6.72,144525,0
+FTF.US,D,20240903,000000,6.71,6.74,6.68,6.69,122169,0
+FTF.US,D,20240904,000000,6.7,6.7,6.66,6.67,262520,0
+FTF.US,D,20240905,000000,6.7,6.7,6.62,6.65,220721,0
+FTF.US,D,20240906,000000,6.65,6.67,6.585,6.63,239077,0
+FTF.US,D,20240909,000000,6.65,6.6527,6.62,6.64,97506,0
+FTF.US,D,20240910,000000,6.67,6.67,6.63,6.67,254850,0
+FTF.US,D,20240911,000000,6.7,6.7041,6.64,6.68,278999,0
+FTF.US,D,20240912,000000,6.72,6.725,6.69,6.7,215950,0
+FTF.US,D,20240913,000000,6.74,6.75,6.7,6.73,186031,0
+FTF.US,D,20240916,000000,6.76,6.76,6.73,6.75,138141,0
+FTF.US,D,20240917,000000,6.79,6.79,6.75,6.78,255605,0
+FTF.US,D,20240918,000000,6.81,6.81,6.73,6.78,222432,0
+FTF.US,D,20240919,000000,6.75,6.75,6.61,6.68,222314,0
+FTF.US,D,20240920,000000,6.7,6.7,6.665,6.7,115783,0
+FTF.US,D,20240923,000000,6.67,6.6791,6.63,6.67,141217,0
+FTF.US,D,20240924,000000,6.65,6.68,6.64,6.68,198404,0
+FTF.US,D,20240925,000000,6.69,6.69,6.611,6.68,145974,0
+FTF.US,D,20240926,000000,6.67,6.695,6.66,6.69,161805,0
+FTF.US,D,20240927,000000,6.69,6.7,6.64,6.68,160339,0
+FTF.US,D,20240930,000000,6.69,6.7051,6.645,6.67,292740,0
+FTF.US,D,20241001,000000,6.71,6.72,6.67,6.72,242262,0
+FTF.US,D,20241002,000000,6.72,6.73,6.66,6.72,223914,0
+FTF.US,D,20241003,000000,6.69,6.7196,6.658,6.69,193034,0
+FTF.US,D,20241004,000000,6.72,6.72,6.69,6.71,119062,0
+FTF.US,D,20241007,000000,6.74,6.82,6.7,6.75,339333,0
+FTF.US,D,20241008,000000,6.77,6.77,6.71,6.73,180708,0
+FTF.US,D,20241009,000000,6.74,6.8,6.74,6.77,204179,0
+FTF.US,D,20241010,000000,6.79,6.79,6.72,6.76,170215,0
+FTF.US,D,20241011,000000,6.77,6.77,6.71,6.75,186636,0
+FTF.US,D,20241014,000000,6.75,6.77,6.73,6.75,221663,0
+FTF.US,D,20241015,000000,6.77,6.788,6.722,6.74,275429,0
+FTF.US,D,20241016,000000,6.75,6.83,6.69,6.73,489774,0
+FTF.US,D,20241017,000000,6.67,6.67,6.56,6.58,350258,0
+FTF.US,D,20241018,000000,6.56,6.6053,6.55,6.55,199486,0
+FTF.US,D,20241021,000000,6.56,6.59,6.49,6.58,332921,0
+FTF.US,D,20241022,000000,6.58,6.58,6.545,6.56,97165,0
+FTF.US,D,20241023,000000,6.59,6.59,6.54,6.54,82086,0
+FTF.US,D,20241024,000000,6.57,6.585,6.52,6.55,96209,0
+FTF.US,D,20241025,000000,6.59,6.62,6.52,6.56,192389,0
+FTF.US,D,20241028,000000,6.54,6.61,6.485,6.51,179457,0
+FTF.US,D,20241029,000000,6.53,6.53,6.44,6.47,252881,0
+FTF.US,D,20241030,000000,6.44,6.51,6.44,6.47,157550,0
+FTF.US,D,20241031,000000,6.5,6.51,6.44,6.51,202243,0
+FTF.US,D,20241101,000000,6.52,6.52,6.47,6.51,184699,0
+FTF.US,D,20241104,000000,6.54,6.54,6.44,6.48,163378,0
+FTF.US,D,20241105,000000,6.51,6.51,6.47,6.48,126661,0
+FTF.US,D,20241106,000000,6.56,6.62,6.515,6.54,229541,0
+FTF.US,D,20241107,000000,6.51,6.585,6.51,6.57,119421,0
+FTF.US,D,20241108,000000,6.55,6.63,6.55,6.59,158564,0
+FTF.US,D,20241111,000000,6.6024,6.62,6.58,6.61,138914,0
+FTF.US,D,20241112,000000,6.59,6.61,6.51,6.56,126552,0
+FTF.US,D,20241113,000000,6.6,6.6,6.5,6.52,197707,0
+FTF.US,D,20241114,000000,6.555,6.555,6.47,6.51,243039,0
+FTF.US,D,20241115,000000,6.525,6.53,6.4211,6.48,272332,0
+FTF.US,D,20241118,000000,6.41,6.44,6.37,6.43,213338,0
+FTF.US,D,20241119,000000,6.43,6.49,6.427648,6.49,244550,0
+FTF.US,D,20241120,000000,6.48,6.53,6.46,6.51,188130,0
+FTF.US,D,20241121,000000,6.53,6.56,6.5101,6.55,125163,0
+FTF.US,D,20241122,000000,6.56,6.6,6.53,6.6,212670,0
+FTF.US,D,20241125,000000,6.65,6.65,6.58,6.61,92997,0
+FTF.US,D,20241126,000000,6.6,6.6,6.51,6.57,179067,0
+FTF.US,D,20241127,000000,6.585,6.62,6.56,6.58,67484,0
+FTF.US,D,20241129,000000,6.5855,6.65,6.5855,6.64,83452,0
+FTF.US,D,20241202,000000,6.65,6.65,6.61,6.64,121837,0
+FTF.US,D,20241203,000000,6.64,6.67,6.63,6.66,112061,0
+FTF.US,D,20241204,000000,6.67,6.67,6.61,6.67,155904,0
+FTF.US,D,20241205,000000,6.68,6.68,6.63,6.67,133219,0
+FTF.US,D,20241206,000000,6.675,6.74,6.665,6.71,153928,0
+FTF.US,D,20241209,000000,6.71,6.75,6.59,6.7,315548,0
+FTF.US,D,20241210,000000,6.7,6.7,6.6601,6.68,176940,0
+FTF.US,D,20241211,000000,6.75,6.75,6.69,6.72,159616,0
+FTF.US,D,20241212,000000,6.75,6.75,6.6801,6.72,175884,0
+FTF.US,D,20241213,000000,6.75,6.75,6.67,6.69,206539,0
+FTF.US,D,20241216,000000,6.65,6.6671,6.62,6.63,98254,0
+FTF.US,D,20241217,000000,6.6378,6.64,6.5201,6.57,99619,0
+FTF.US,D,20241218,000000,6.58,6.6,6.41,6.41,271198,0
+FTF.US,D,20241219,000000,6.43,6.48,6.345,6.39,363890,0
+FTF.US,D,20241220,000000,6.37,6.44,6.33,6.44,328895,0
+FTF.US,D,20241223,000000,6.46,6.47,6.43,6.45,140617,0
+FTF.US,D,20241224,000000,6.485,6.4912,6.4521,6.46,130826,0
+FTF.US,D,20241226,000000,6.5099,6.5099,6.4104,6.47,212447,0
+FTF.US,D,20241227,000000,6.48,6.49,6.41,6.45,99572,0
+FTF.US,D,20241230,000000,6.45,6.52,6.4452,6.5,196998,0
+FTF.US,D,20241231,000000,6.52,6.64,6.49,6.63,649247,0
+FTF.US,D,20250102,000000,6.68,6.68,6.58,6.59,88581,0
+FTF.US,D,20250103,000000,6.62,6.62,6.565,6.59,87833,0
+FTF.US,D,20250106,000000,6.63,6.65,6.53,6.61,213208,0
+FTF.US,D,20250107,000000,6.62,6.63,6.53,6.59,141600,0
+FTF.US,D,20250108,000000,6.625,6.66,6.5895,6.66,178591,0
+FTF.US,D,20250110,000000,6.61,6.6185,6.555,6.58,132053,0
+FTF.US,D,20250113,000000,6.57,6.58,6.53,6.56,170952,0
+FTF.US,D,20250114,000000,6.58,6.61,6.54,6.59,184809,0
+FTF.US,D,20250115,000000,6.62,6.66,6.61,6.64,203131,0
+FTF.US,D,20250116,000000,6.64,6.66,6.6,6.64,195980,0
+FTF.US,D,20250117,000000,6.64,6.68,6.6,6.68,385237,0
+FTF.US,D,20250121,000000,6.65,6.6504,6.56,6.59,219376,0
+FTF.US,D,20250122,000000,6.57,6.58,6.51,6.54,301950,0
+FTF.US,D,20250123,000000,6.55,6.56,6.5,6.56,245525,0
+FTF.US,D,20250124,000000,6.55,6.62,6.5,6.62,334297,0
+FTF.US,D,20250127,000000,6.6,6.64,6.57,6.61,235421,0
+FTF.US,D,20250128,000000,6.63,6.64,6.58,6.64,319995,0
+FTF.US,D,20250129,000000,6.64,6.64,6.6,6.64,196615,0
+FTF.US,D,20250130,000000,6.65,6.68,6.615,6.62,165100,0
+FTF.US,D,20250131,000000,6.6402,6.66,6.62,6.65,265126,0
+FTF.US,D,20250203,000000,6.6,6.64,6.58,6.63,188194,0
+FTF.US,D,20250204,000000,6.62,6.65,6.61,6.65,110138,0
+FTF.US,D,20250205,000000,6.65,6.67,6.6394,6.67,142262,0
+FTF.US,D,20250206,000000,6.67,6.68,6.63,6.65,180281,0
+FTF.US,D,20250207,000000,6.6566,6.67,6.63,6.635,167506,0
+FTF.US,D,20250210,000000,6.67,6.67,6.62,6.64,128179,0
+FTF.US,D,20250211,000000,6.6301,6.68,6.6301,6.66,107319,0
+FTF.US,D,20250212,000000,6.67,6.68,6.64,6.68,140813,0
+FTF.US,D,20250213,000000,6.68,6.69,6.65,6.69,146311,0
+FTF.US,D,20250214,000000,6.69,6.7,6.6801,6.7,78761,0
+FTF.US,D,20250218,000000,6.71,6.71,6.65,6.68,148177,0
+FTF.US,D,20250219,000000,6.68,6.71,6.65,6.69,217631,0
+FTF.US,D,20250220,000000,6.7,6.7,6.63,6.632,139425,0
+FTF.US,D,20250221,000000,6.66,6.67,6.63,6.65,100512,0
+FTF.US,D,20250224,000000,6.65,6.66,6.6,6.62,184734,0
+FTF.US,D,20250225,000000,6.65,6.665,6.61,6.63,166630,0
+FTF.US,D,20250226,000000,6.625,6.63,6.565,6.6,204482,0
+FTF.US,D,20250227,000000,6.5943,6.63,6.52,6.54,304464,0
+FTF.US,D,20250228,000000,6.5604,6.59,6.53,6.55,215739,0
+FTF.US,D,20250303,000000,6.5503,6.59,6.53,6.53,216760,0
+FTF.US,D,20250304,000000,6.51,6.53,6.44,6.52,329498,0
+FTF.US,D,20250305,000000,6.5,6.52,6.46,6.5,235422,0
+FTF.US,D,20250306,000000,6.512,6.54,6.4941,6.54,200021,0
+FTF.US,D,20250307,000000,6.542,6.58,6.51,6.56,244084,0
+FTF.US,D,20250310,000000,6.5493,6.56,6.52,6.54,132035,0
+FTF.US,D,20250311,000000,6.5603,6.5603,6.4843,6.53,145362,0
+FTF.US,D,20250312,000000,6.45,6.55,6.44,6.48,204124,0
+FTF.US,D,20250313,000000,6.51,6.525,6.44,6.49,157805,0
+FTF.US,D,20250314,000000,6.49,6.55,6.49,6.54,181990,0
+FTF.US,D,20250317,000000,6.4914,6.52,6.49,6.51,151144,0
+FTF.US,D,20250318,000000,6.51,6.51,6.43,6.46,188997,0
+FTF.US,D,20250319,000000,6.439,6.46,6.43,6.45,116297,0
+FTF.US,D,20250320,000000,6.465,6.48,6.43,6.48,146236,0
+FTF.US,D,20250321,000000,6.43,6.4729,6.42,6.46,272351,0
+FTF.US,D,20250324,000000,6.4417,6.45,6.41,6.43,302668,0
+FTF.US,D,20250325,000000,6.4699,6.48,6.44,6.48,133773,0
+FTF.US,D,20250326,000000,6.45,6.472,6.43,6.44,146458,0
+FTF.US,D,20250327,000000,6.45,6.47,6.41,6.45,199425,0
+FTF.US,D,20250328,000000,6.43,6.48,6.42,6.45,208954,0
+FTF.US,D,20250331,000000,6.45,6.4774,6.44,6.46,119112,0
+FTF.US,D,20250401,000000,6.46,6.48,6.43,6.45,114605,0
+FTF.US,D,20250402,000000,6.4573,6.47,6.42,6.47,148356,0
+FTF.US,D,20250403,000000,6.4,6.45,6.36,6.37,254369,0
+FTF.US,D,20250404,000000,6.3213,6.3213,6,6.1,614000,0
+FTF.US,D,20250407,000000,5.84,6.03,5.57,5.86,558723,0
+FTF.US,D,20250408,000000,5.975,6.15,5.92,5.93,361438,0
+FTF.US,D,20250409,000000,5.945,6.1528,5.9,6.12,244254,0
+FTF.US,D,20250410,000000,6.115,6.13,5.95,6.08,238566,0
+FTF.US,D,20250411,000000,6.092,6.11,6.04,6.09,179711,0
+FTF.US,D,20250414,000000,6.14,6.1699,6.08,6.14,196421,0
+FTF.US,D,20250415,000000,6.158,6.22,6.145,6.19,293157,0
+FTF.US,D,20250416,000000,6.18,6.25,6.12,6.15,218555,0
+FTF.US,D,20250417,000000,6.12,6.1463,6.1,6.14,173087,0
+FTF.US,D,20250421,000000,6.14,6.14,6.04,6.05,173588,0
+FTF.US,D,20250422,000000,6.09,6.12,6.07,6.12,156311,0
+FTF.US,D,20250423,000000,6.15,6.24,6.15,6.2,203054,0
+FTF.US,D,20250424,000000,6.2,6.25,6.19,6.245,123358,0
+FTF.US,D,20250425,000000,6.27,6.275,6.2301,6.27,74613,0
+FTF.US,D,20250428,000000,6.2838,6.2838,6.22,6.27,83428,0
+FTF.US,D,20250429,000000,6.2753,6.29,6.245,6.29,109663,0
+FTF.US,D,20250430,000000,6.2949,6.3,6.26,6.3,157856,0
+FTF.US,D,20250501,000000,6.31,6.33,6.29,6.32,190855,0
+FTF.US,D,20250502,000000,6.3237,6.36,6.3121,6.34,86053,0
+FTF.US,D,20250505,000000,6.348,6.4,6.3345,6.4,115333,0
+FTF.US,D,20250506,000000,6.37,6.4,6.33,6.347,93051,0
+FTF.US,D,20250507,000000,6.37,6.3951,6.33,6.37,97743,0
+FTF.US,D,20250508,000000,6.4,6.4,6.3,6.4,159750,0
+FTF.US,D,20250509,000000,6.39,6.405,6.37,6.4,51890,0
+FTF.US,D,20250512,000000,6.43,6.45,6.39,6.42,190247,0
+FTF.US,D,20250513,000000,6.45,6.466,6.42,6.46,102815,0
+FTF.US,D,20250514,000000,6.48,6.5,6.43,6.45,136117,0
+FTF.US,D,20250515,000000,6.45,6.47,6.4347,6.45,114949,0
+FTF.US,D,20250516,000000,6.46,6.47,6.43,6.467,163683,0
+FTF.US,D,20250519,000000,6.275,6.41,6.275,6.36,148059,0
+FTF.US,D,20250520,000000,6.37,6.4,6.3401,6.4,111240,0
+FTF.US,D,20250521,000000,6.38,6.4,6.3193,6.32,127938,0
+FTF.US,D,20250522,000000,6.38,6.38,6.3,6.345,78332,0
+FTF.US,D,20250523,000000,6.34,6.38,6.32,6.38,104547,0
+FTF.US,D,20250527,000000,6.357,6.4,6.35,6.35,107167,0
+FTF.US,D,20250528,000000,6.3638,6.39,6.335,6.38,156383,0
+FTF.US,D,20250529,000000,6.3592,6.4,6.3592,6.37,154478,0
+FTF.US,D,20250530,000000,6.4,6.42,6.36,6.4,150540,0
+FTF.US,D,20250602,000000,6.412,6.4362,6.37,6.41,199145,0
+FTF.US,D,20250603,000000,6.41,6.43,6.38,6.43,133695,0
+FTF.US,D,20250604,000000,6.425,6.43,6.4,6.41,90123,0
+FTF.US,D,20250605,000000,6.43,6.4899,6.39,6.45,92698,0
+FTF.US,D,20250606,000000,6.44,6.44,6.39,6.43,148531,0
+FTF.US,D,20250609,000000,6.44,6.46,6.4,6.4,148107,0
+FTF.US,D,20250610,000000,6.425,6.43,6.4,6.42,148357,0
+FTF.US,D,20250611,000000,6.44,6.4489,6.38,6.42,254683,0
+FTF.US,D,20250612,000000,6.42,6.443,6.41,6.44,128159,0
+FTF.US,D,20250613,000000,6.42,6.44,6.3935,6.42,82701,0
+FTF.US,D,20250616,000000,6.366,6.39,6.31,6.36,176049,0
+FTF.US,D,20250617,000000,6.365,6.37,6.34,6.36,118083,0
+FTF.US,D,20250618,000000,6.36,6.38,6.32,6.35,183387,0
+FTF.US,D,20250620,000000,6.345,6.3765,6.345,6.355,109371,0
+FTF.US,D,20250623,000000,6.3638,6.37,6.33,6.36,125841,0
+FTF.US,D,20250624,000000,6.37,6.39,6.35,6.38,142426,0
+FTF.US,D,20250625,000000,6.38,6.41,6.38,6.39,205609,0
+FTF.US,D,20250626,000000,6.4,6.42,6.38,6.38,103287,0
+FTF.US,D,20250627,000000,6.41,6.43,6.39,6.43,213084,0
+FTF.US,D,20250630,000000,6.42,6.43,6.4,6.42,247215,0
+FTF.US,D,20250701,000000,6.4199,6.47,6.415,6.47,203897,0
+FTF.US,D,20250702,000000,6.47,6.51,6.47,6.51,191540,0
+FTF.US,D,20250703,000000,6.54,6.5476,6.4735,6.5,105432,0
+FTF.US,D,20250707,000000,6.47,6.5,6.42,6.45,188570,0
+FTF.US,D,20250708,000000,6.48,6.48,6.4102,6.46,205796,0
+FTF.US,D,20250709,000000,6.48,6.49,6.43,6.47,131990,0
+FTF.US,D,20250710,000000,6.49,6.49,6.45,6.49,134447,0
+FTF.US,D,20250711,000000,6.475,6.5,6.43,6.48,169501,0
+FTF.US,D,20250714,000000,6.46,6.5,6.46,6.5,112798,0
+FTF.US,D,20250715,000000,6.5,6.53,6.44,6.48,436942,0
+FTF.US,D,20250716,000000,6.49,6.51,6.46,6.48,120481,0
+FTF.US,D,20250717,000000,6.49,6.51,6.45,6.5,292634,0
+FTF.US,D,20250718,000000,6.435,6.46,6.32,6.34,913879,0
+FTF.US,D,20250721,000000,6.38,6.39,6.35,6.39,289621,0
+FTF.US,D,20250722,000000,6.38,6.406,6.37,6.39,173385,0
+FTF.US,D,20250723,000000,6.38,6.39,6.37,6.38,196937,0
+FTF.US,D,20250724,000000,6.39,6.39,6.35,6.36,147715,0
+FTF.US,D,20250725,000000,6.365,6.4,6.35,6.35,138336,0
+FTF.US,D,20250728,000000,6.39,6.4,6.37,6.4,94676,0
+FTF.US,D,20250729,000000,6.3736,6.4,6.37,6.37,167562,0
+FTF.US,D,20250730,000000,6.39,6.4,6.3661,6.4,127122,0
+FTF.US,D,20250731,000000,6.4033,6.41,6.385,6.4,103095,0
+FTF.US,D,20250801,000000,6.4,6.4,6.36,6.38,93682,0
+FTF.US,D,20250804,000000,6.4,6.41,6.38,6.41,90289,0
+FTF.US,D,20250805,000000,6.39,6.42,6.37,6.39,86427,0
+FTF.US,D,20250806,000000,6.4,6.42,6.39,6.42,163193,0
+FTF.US,D,20250807,000000,6.42,6.42,6.39,6.41,173146,0
+FTF.US,D,20250808,000000,6.405,6.43,6.39,6.425,118222,0
+FTF.US,D,20250811,000000,6.4127,6.4381,6.4127,6.425,108181,0
+FTF.US,D,20250812,000000,6.43,6.44,6.42,6.43,76578,0
+FTF.US,D,20250813,000000,6.4316,6.45,6.43,6.44,75272,0
+FTF.US,D,20250814,000000,6.404,6.45,6.4007,6.45,110422,0
+FTF.US,D,20250815,000000,6.45,6.45,6.43,6.43,161030,0
+FTF.US,D,20250818,000000,6.362,6.39,6.36,6.375,111361,0
+FTF.US,D,20250819,000000,6.38,6.38,6.3601,6.38,100786,0
+FTF.US,D,20250820,000000,6.3641,6.38,6.36,6.375,116267,0
+FTF.US,D,20250821,000000,6.37,6.38,6.35,6.36,104595,0
+FTF.US,D,20250822,000000,6.375,6.41,6.35,6.405,232570,0
+FTF.US,D,20250825,000000,6.41,6.41,6.38,6.41,191388,0
+FTF.US,D,20250826,000000,6.39,6.43,6.38,6.41,224709,0
+FTF.US,D,20250827,000000,6.4,6.43,6.3833,6.42,114791,0
+FTF.US,D,20250828,000000,6.42,6.46,6.4,6.46,148407,0
+FTF.US,D,20250829,000000,6.445,6.45,6.4,6.42,159590,0
+FTF.US,D,20250902,000000,6.39,6.43,6.39,6.41,134192,0
+FTF.US,D,20250903,000000,6.413,6.42,6.4,6.42,116464,0
+FTF.US,D,20250904,000000,6.4,6.42,6.4,6.41,160224,0
+FTF.US,D,20250905,000000,6.44,6.44,6.41,6.43,156546,0
+FTF.US,D,20250908,000000,6.43,6.45,6.41,6.43,111733,0
+FTF.US,D,20250909,000000,6.44,6.44,6.42,6.435,83698,0
+FTF.US,D,20250910,000000,6.44,6.45,6.43,6.45,129496,0
+FTF.US,D,20250911,000000,6.44,6.45,6.43,6.445,120998,0
+FTF.US,D,20250912,000000,6.452,6.47,6.44,6.46,95878,0
+FTF.US,D,20250915,000000,6.4635,6.48,6.45,6.475,146736,0
+FTF.US,D,20250916,000000,6.4894,6.51,6.45,6.51,272654,0
+FTF.US,D,20250917,000000,6.511,6.52,6.46,6.465,148741,0
+FTF.US,D,20250918,000000,6.421,6.421,6.39,6.4,127066,0
+FTF.US,D,20250919,000000,6.405,6.42,6.39,6.42,136394,0
+FTF.US,D,20250922,000000,6.45,6.45,6.41,6.44,140984,0
+FTF.US,D,20250923,000000,6.43,6.44,6.41,6.43,117589,0
+FTF.US,D,20250924,000000,6.39,6.44,6.38,6.39,112742,0
+FTF.US,D,20250925,000000,6.3901,6.4,6.35,6.36,147445,0
+FTF.US,D,20250926,000000,6.37,6.39,6.35,6.36,120549,0
+FTF.US,D,20250929,000000,6.38,6.4,6.34,6.35,97367,0
+FTF.US,D,20250930,000000,6.3657,6.4,6.34,6.37,179114,0
+FTF.US,D,20251001,000000,6.38,6.38,6.35,6.36,140737,0
+FTF.US,D,20251002,000000,6.35,6.3665,6.33,6.35,130361,0
+FTF.US,D,20251003,000000,6.3601,6.3765,6.34,6.34,227952,0
+FTF.US,D,20251006,000000,6.37,6.38,6.33,6.36,176285,0
+FTF.US,D,20251007,000000,6.38,6.4,6.16,6.39,205851,0
+FTF.US,D,20251008,000000,6.379656,6.41,6.37,6.4,150960,0
+FTF.US,D,20251009,000000,6.4195,6.4195,6.37,6.39,150922,0
+FTF.US,D,20251010,000000,6.355,6.37,6.3,6.32,246685,0
+FTF.US,D,20251013,000000,6.355,6.39,6.3246,6.34,117817,0
+FTF.US,D,20251014,000000,6.34,6.34,6.32,6.33,148211,0
+FTF.US,D,20251015,000000,6.345,6.35,6.32,6.32,112965,0
+FTF.US,D,20251016,000000,6.33,6.3499,6.28,6.285,302916,0
+FTF.US,D,20251017,000000,6.2533,6.2533,6.19,6.22,174721,0
+FTF.US,D,20251020,000000,6.26,6.2649,6.2044,6.22,177607,0
+FTF.US,D,20251021,000000,6.21,6.234,6.11,6.13,1101726,0
+FTF.US,D,20251022,000000,6.06,6.15,6.06,6.11,510875,0
+FTF.US,D,20251023,000000,6.15,6.15,6.1,6.13,335487,0
+FTF.US,D,20251024,000000,6.1421,6.15,6.12,6.15,191310,0
+FTF.US,D,20251027,000000,6.17,6.17,6.15,6.15,162094,0
+FTF.US,D,20251028,000000,6.155,6.19,6.15,6.19,256666,0
+FTF.US,D,20251029,000000,6.19,6.2,6.17,6.19,266796,0
+FTF.US,D,20251030,000000,6.18,6.22,6.15,6.21,302165,0
+FTF.US,D,20251031,000000,6.199,6.23,6.19,6.2,143756,0
+FTF.US,D,20251103,000000,6.21,6.22,6.15,6.16,247687,0
+FTF.US,D,20251104,000000,6.12,6.19,6.11,6.185,294257,0
+FTF.US,D,20251105,000000,6.1536,6.19,6.13,6.13,140321,0
+FTF.US,D,20251106,000000,6.14,6.1665,6.14,6.15,164337,0
+FTF.US,D,20251107,000000,6.16,6.16,6.12,6.15,187707,0
+FTF.US,D,20251110,000000,6.133,6.1555,6.13,6.13,165139,0
+FTF.US,D,20251111,000000,6.15,6.16,6.12,6.15,203287,0
+FTF.US,D,20251112,000000,6.1599,6.165,6.14,6.15,128189,0
+FTF.US,D,20251113,000000,6.14,6.14,6.11,6.12,165595,0
+FTF.US,D,20251114,000000,6.115,6.13,6.1,6.11,142869,0
+FTF.US,D,20251117,000000,6.06,6.06,6.03,6.03,176043,0
+FTF.US,D,20251118,000000,6.032,6.06,6,6.05,421907,0
+FTF.US,D,20251119,000000,6.045,6.0555,6.01,6.01,217933,0
+FTF.US,D,20251120,000000,6.0258,6.03,5.96,5.96,363111,0
+FTF.US,D,20251121,000000,5.9897,5.99,5.9601,5.99,155376,0
+FTF.US,D,20251124,000000,5.99,6.04,5.98,6.01,220940,0
+FTF.US,D,20251125,000000,6.0201,6.07,6.0201,6.07,134571,0
+FTF.US,D,20251126,000000,6.07,6.1,6.049,6.08,254240,0
+FTF.US,D,20251128,000000,6.09,6.1299,6.09,6.11,88194,0
+FTF.US,D,20251201,000000,6.13,6.13,6.07,6.09,197662,0
+FTF.US,D,20251202,000000,6.09,6.12,6.02,6.12,254003,0
+FTF.US,D,20251203,000000,6.105,6.14,6.095,6.13,210253,0
+FTF.US,D,20251204,000000,6.12,6.15,6.11,6.14,255937,0
+FTF.US,D,20251205,000000,6.1297,6.14,6.1,6.1,166091,0
+FTF.US,D,20251208,000000,6.1,6.1202,6.1,6.11,143363,0
+FTF.US,D,20251209,000000,6.105,6.11,6.1,6.11,125178,0
+FTF.US,D,20251210,000000,6.105,6.14,6.08,6.13,219864,0
+FTF.US,D,20251211,000000,6.13,6.1351,6.1013,6.125,181605,0
+FTF.US,D,20251212,000000,6.09,6.14,6.09,6.09,144641,0
+FTF.US,D,20251215,000000,6.05,6.0801,6.0407,6.06,207974,0
+FTF.US,D,20251216,000000,6.05,6.0501,6.04,6.04,116114,0
+FTF.US,D,20251217,000000,6.0602,6.0602,6.03,6.04,73970,0
+FTF.US,D,20251218,000000,6.035,6.05,6.02,6.04,195243,0
+FTF.US,D,20251219,000000,6.045,6.05,6.02,6.04,112384,0
+FTF.US,D,20251222,000000,6.06,6.08,6.04,6.08,175220,0
+FTF.US,D,20251223,000000,6.05,6.11,6.05,6.11,426055,0
+FTF.US,D,20251224,000000,6.1,6.16,6.09,6.145,136388,0
+FTF.US,D,20251226,000000,6.14,6.16,6.13,6.16,85688,0
+FTF.US,D,20251229,000000,6.1306,6.16,6.13,6.15,329058,0
+FTF.US,D,20251230,000000,6.14,6.17,6.14,6.17,208564,0
+FTF.US,D,20251231,000000,6.175,6.18,6.15,6.15,280953,0
+FTF.US,D,20260102,000000,6.17,6.18,6.14,6.16,148506,0
+FTF.US,D,20260105,000000,6.155,6.17,6.14,6.17,200641,0
+FTF.US,D,20260106,000000,6.16,6.17,6.14,6.16,116582,0
+FTF.US,D,20260107,000000,6.145,6.17,6.14,6.16,139718,0
+FTF.US,D,20260108,000000,6.15,6.175,6.14,6.15,278918,0
+FTF.US,D,20260109,000000,6.16,6.18,6.16,6.17,142574,0
+FTF.US,D,20260112,000000,6.15,6.19,6.15,6.19,210395,0
+FTF.US,D,20260113,000000,6.19,6.21,6.18,6.2,210896,0
+FTF.US,D,20260114,000000,6.21,6.23,6.2,6.23,339570,0
+FTF.US,D,20260115,000000,6.23,6.24,6.22,6.22,185800,0
+FTF.US,D,20260116,000000,6.245,6.25,6.22,6.22,522544,0
+FTF.US,D,20260120,000000,6.22,6.23,6.2,6.23,333988,0
+FTF.US,D,20260121,000000,6.25,6.28,6.24,6.28,288929,0
+FTF.US,D,20260122,000000,6.27,6.29,6.24,6.28,279951,0
+FTF.US,D,20260123,000000,6.23,6.24,6.18,6.21,238593,0
+FTF.US,D,20260126,000000,6.22,6.235,6.17,6.19,441135,0
+FTF.US,D,20260127,000000,6.18,6.19,6.14,6.16,235952,0
+FTF.US,D,20260128,000000,6.18,6.19,6.145,6.16,204406,0
+FTF.US,D,20260129,000000,6.15,6.19,6.14,6.18,427765,0
+FTF.US,D,20260130,000000,6.165,6.19,6.16,6.19,141608,0
+FTF.US,D,20260202,000000,6.1553,6.19,6.1553,6.17,149326,0
+FTF.US,D,20260203,000000,6.19,6.19,6.17,6.18,112588,0
+FTF.US,D,20260204,000000,6.17,6.2,6.15,6.2,271718,0
+FTF.US,D,20260205,000000,6.175,6.2,6.175,6.2,129778,0
+FTF.US,D,20260206,000000,6.2,6.21,6.18,6.21,80559,0
+FTF.US,D,20260209,000000,6.1945,6.22,6.18,6.22,123639,0
+FTF.US,D,20260210,000000,6.205,6.23,6.205,6.225,103045,0
+FTF.US,D,20260211,000000,6.215,6.23,6.21,6.21,121344,0
+FTF.US,D,20260212,000000,6.215,6.22,6.19,6.2,159403,0
+FTF.US,D,20260213,000000,6.205,6.21,6.19,6.19,117218,0
+FTF.US,D,20260217,000000,6.2,6.21,6.18,6.2,219145,0
+FTF.US,D,20260218,000000,6.185,6.185,6.15,6.17,284306,0
diff --git a/daily/us/nysemkt stocks/gau.us.txt b/daily/us/nysemkt stocks/gau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b15a456f32312bb3702e0f8904e4cd3fa4a79437
--- /dev/null
+++ b/daily/us/nysemkt stocks/gau.us.txt	
@@ -0,0 +1,5009 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAU.US,D,20051118,000000,0.95,0.95,0.95,0.95,5000,0
+GAU.US,D,20051123,000000,1.05,1.05,1.02,1.05,44600,0
+GAU.US,D,20051125,000000,1.09,1.09,1.09,1.09,3000,0
+GAU.US,D,20051128,000000,1.12,1.14,1.12,1.12,7000,0
+GAU.US,D,20051129,000000,1.12,1.14,1.11,1.12,18400,0
+GAU.US,D,20051130,000000,1.1,1.11,1.1,1.1,2000,0
+GAU.US,D,20051201,000000,1.1,1.1,1.1,1.1,900,0
+GAU.US,D,20051202,000000,1.12,1.12,1.12,1.12,9000,0
+GAU.US,D,20051205,000000,1.23,1.23,1.23,1.23,8000,0
+GAU.US,D,20051207,000000,1.29,1.3,1.29,1.29,1750,0
+GAU.US,D,20051208,000000,1.29,1.34,1.29,1.29,4500,0
+GAU.US,D,20051212,000000,1.38,1.38,1.31,1.38,5170,0
+GAU.US,D,20051214,000000,1.3,1.3,1.3,1.3,4000,0
+GAU.US,D,20051219,000000,1.45,1.49,1.45,1.45,3500,0
+GAU.US,D,20051220,000000,1.5,1.5,1.5,1.5,2000,0
+GAU.US,D,20051223,000000,1.55,1.55,1.55,1.55,4000,0
+GAU.US,D,20051229,000000,1.55,1.55,1.55,1.55,7700,0
+GAU.US,D,20051230,000000,1.6,1.6,1.6,1.6,2000,0
+GAU.US,D,20060103,000000,1.65,1.65,1.61,1.65,28000,0
+GAU.US,D,20060105,000000,1.65,1.65,1.64,1.65,2400,0
+GAU.US,D,20060106,000000,1.57,1.57,1.57,1.57,1000,0
+GAU.US,D,20060109,000000,1.56,1.56,1.55,1.56,2000,0
+GAU.US,D,20060118,000000,1.57,1.57,1.55,1.57,10000,0
+GAU.US,D,20060119,000000,1.57,1.59,1.57,1.57,3000,0
+GAU.US,D,20060123,000000,1.8,1.8,1.8,1.8,100,0
+GAU.US,D,20060124,000000,1.85,1.85,1.85,1.85,3000,0
+GAU.US,D,20060125,000000,2.1,2.1,1.88,2.1,4500,0
+GAU.US,D,20060126,000000,2.1,2.1,2.07,2.1,14000,0
+GAU.US,D,20060130,000000,2.2,2.2,2.1,2.2,30000,0
+GAU.US,D,20060131,000000,2.36,2.4,2.2,2.36,52500,0
+GAU.US,D,20060201,000000,2.36,2.44,2.29,2.36,175586,0
+GAU.US,D,20060202,000000,2.19,2.34,2.14,2.19,80030,0
+GAU.US,D,20060203,000000,1.93,2.19,1.88,1.93,34608,0
+GAU.US,D,20060206,000000,2.06,2.1,2.04,2.06,23935,0
+GAU.US,D,20060207,000000,1.7,2.04,1.54,1.7,32650,0
+GAU.US,D,20060208,000000,1.61,1.75,1.61,1.61,29300,0
+GAU.US,D,20060209,000000,1.75,1.79,1.75,1.75,31740,0
+GAU.US,D,20060210,000000,1.7,1.8,1.64,1.7,42900,0
+GAU.US,D,20060213,000000,1.59,1.75,1.58,1.59,33800,0
+GAU.US,D,20060214,000000,1.6,1.66,1.53,1.6,41350,0
+GAU.US,D,20060215,000000,1.63,1.63,1.5,1.63,22900,0
+GAU.US,D,20060216,000000,1.46,1.56,1.36,1.46,35770,0
+GAU.US,D,20060217,000000,1.57,1.58,1.45,1.57,87860,0
+GAU.US,D,20060221,000000,1.55,1.6,1.51,1.55,71490,0
+GAU.US,D,20060222,000000,1.54,1.57,1.48,1.54,119700,0
+GAU.US,D,20060223,000000,1.53,1.55,1.47,1.53,63650,0
+GAU.US,D,20060224,000000,1.56,1.58,1.51,1.56,169150,0
+GAU.US,D,20060227,000000,1.55,1.59,1.48,1.55,21300,0
+GAU.US,D,20060228,000000,1.57,1.59,1.56,1.57,12600,0
+GAU.US,D,20060301,000000,1.7,1.71,1.57,1.7,17200,0
+GAU.US,D,20060302,000000,1.98,1.98,1.68,1.98,58630,0
+GAU.US,D,20060303,000000,1.95,1.98,1.91,1.95,14500,0
+GAU.US,D,20060306,000000,2.16,2.27,2.13,2.16,14500,0
+GAU.US,D,20060307,000000,2.04,2.1,2,2.04,17500,0
+GAU.US,D,20060308,000000,2,2,1.86,2,11400,0
+GAU.US,D,20060309,000000,1.91,1.91,1.87,1.91,8300,0
+GAU.US,D,20060310,000000,1.91,1.91,1.83,1.91,3100,0
+GAU.US,D,20060313,000000,1.91,2.92,1.77,1.91,13500,0
+GAU.US,D,20060314,000000,1.94,1.94,1.94,1.94,1000,0
+GAU.US,D,20060315,000000,1.93,2.01,1.93,1.93,4700,0
+GAU.US,D,20060316,000000,1.94,1.99,1.94,1.94,1500,0
+GAU.US,D,20060317,000000,1.87,1.87,1.87,1.87,6000,0
+GAU.US,D,20060320,000000,1.84,1.88,1.79,1.84,12933,0
+GAU.US,D,20060321,000000,1.7,1.75,1.7,1.7,8900,0
+GAU.US,D,20060322,000000,1.6,1.75,1.5,1.6,16000,0
+GAU.US,D,20060323,000000,1.6,1.6,1.59,1.6,8000,0
+GAU.US,D,20060324,000000,1.52,1.6,1.52,1.52,20400,0
+GAU.US,D,20060327,000000,1.52,1.6,1.52,1.52,16000,0
+GAU.US,D,20060328,000000,1.52,1.59,1.52,1.52,20500,0
+GAU.US,D,20060329,000000,1.5,1.56,1.46,1.5,70200,0
+GAU.US,D,20060330,000000,1.52,1.52,1.47,1.52,4000,0
+GAU.US,D,20060331,000000,1.55,1.55,1.47,1.55,8900,0
+GAU.US,D,20060403,000000,1.75,1.75,1.5,1.75,16690,0
+GAU.US,D,20060406,000000,1.79,1.79,1.75,1.79,8000,0
+GAU.US,D,20060407,000000,1.6,1.77,1.6,1.6,11400,0
+GAU.US,D,20060410,000000,1.86,1.86,1.82,1.86,2300,0
+GAU.US,D,20060411,000000,1.89,1.93,1.82,1.89,5100,0
+GAU.US,D,20060412,000000,1.8,1.8,1.8,1.8,3000,0
+GAU.US,D,20060417,000000,1.69,1.77,1.69,1.69,42500,0
+GAU.US,D,20060418,000000,1.78,1.78,1.78,1.78,500,0
+GAU.US,D,20060419,000000,1.81,1.81,1.76,1.81,52300,0
+GAU.US,D,20060420,000000,1.76,1.8,1.76,1.76,30000,0
+GAU.US,D,20060421,000000,1.77,1.77,1.77,1.77,4000,0
+GAU.US,D,20060424,000000,1.76,1.8,1.76,1.76,11700,0
+GAU.US,D,20060426,000000,1.8,1.8,1.8,1.8,4200,0
+GAU.US,D,20060427,000000,1.88,1.88,1.88,1.88,2400,0
+GAU.US,D,20060428,000000,1.87,1.87,1.87,1.87,500,0
+GAU.US,D,20060501,000000,1.97,2.12,1.94,1.97,10700,0
+GAU.US,D,20060502,000000,2.09,2.1,1.99,2.09,13000,0
+GAU.US,D,20060503,000000,2.02,2.02,1.94,2.02,7200,0
+GAU.US,D,20060504,000000,1.91,2.03,1.91,1.91,11500,0
+GAU.US,D,20060505,000000,2,2,2,2,5000,0
+GAU.US,D,20060508,000000,1.99,2.05,1.99,1.99,9500,0
+GAU.US,D,20060509,000000,2.14,2.14,2,2.14,8500,0
+GAU.US,D,20060510,000000,2.1,2.14,2.1,2.1,25900,0
+GAU.US,D,20060511,000000,2.09,2.09,2.02,2.09,10000,0
+GAU.US,D,20060512,000000,2.04,2.04,2.04,2.04,200,0
+GAU.US,D,20060515,000000,1.85,1.91,1.77,1.85,8000,0
+GAU.US,D,20060516,000000,1.64,1.79,1.63,1.64,23000,0
+GAU.US,D,20060517,000000,1.72,1.79,1.67,1.72,7000,0
+GAU.US,D,20060518,000000,1.69,1.69,1.69,1.69,5000,0
+GAU.US,D,20060519,000000,1.55,1.61,1.55,1.55,3000,0
+GAU.US,D,20060523,000000,1.54,1.7,1.5,1.54,16000,0
+GAU.US,D,20060524,000000,1.59,1.59,1.59,1.59,500,0
+GAU.US,D,20060525,000000,1.42,1.54,1.42,1.42,9000,0
+GAU.US,D,20060526,000000,1.39,1.39,1.38,1.39,6100,0
+GAU.US,D,20060530,000000,1.53,1.56,1.52,1.53,6000,0
+GAU.US,D,20060531,000000,1.59,1.59,1.59,1.59,2045,0
+GAU.US,D,20060601,000000,1.57,1.57,1.57,1.57,1100,0
+GAU.US,D,20060602,000000,1.52,1.52,1.51,1.52,7450,0
+GAU.US,D,20060605,000000,1.44,1.44,1.44,1.44,1000,0
+GAU.US,D,20060608,000000,1.39,1.44,1.39,1.39,3185,0
+GAU.US,D,20060609,000000,1.48,1.51,1.46,1.48,2900,0
+GAU.US,D,20060612,000000,1.56,1.56,1.54,1.56,1200,0
+GAU.US,D,20060613,000000,1.14,1.14,1.14,1.14,1000,0
+GAU.US,D,20060615,000000,1.34,1.35,1.27,1.34,13700,0
+GAU.US,D,20060616,000000,1.35,1.35,1.35,1.35,500,0
+GAU.US,D,20060619,000000,1.35,1.35,1.35,1.35,1500,0
+GAU.US,D,20060620,000000,1.35,1.35,1.35,1.35,3000,0
+GAU.US,D,20060621,000000,1.34,1.35,1.34,1.34,800,0
+GAU.US,D,20060622,000000,1.33,1.35,1.33,1.33,10000,0
+GAU.US,D,20060623,000000,1.35,1.35,1.33,1.35,1500,0
+GAU.US,D,20060628,000000,1.34,1.34,1.34,1.34,2000,0
+GAU.US,D,20060629,000000,1.25,1.25,1.25,1.25,2000,0
+GAU.US,D,20060630,000000,1.25,1.26,1.24,1.25,11350,0
+GAU.US,D,20060705,000000,1.26,1.34,1.26,1.26,6800,0
+GAU.US,D,20060706,000000,1.26,1.27,1.26,1.26,1000,0
+GAU.US,D,20060707,000000,1.25,1.25,1.25,1.25,700,0
+GAU.US,D,20060710,000000,1.3,1.3,1.28,1.3,800,0
+GAU.US,D,20060712,000000,1.22,1.27,1.18,1.22,37500,0
+GAU.US,D,20060713,000000,1.19,1.19,1.19,1.19,1000,0
+GAU.US,D,20060717,000000,1.28,1.28,1.28,1.28,100,0
+GAU.US,D,20060720,000000,1.28,1.28,1.28,1.28,1500,0
+GAU.US,D,20060725,000000,1.24,1.24,1.24,1.24,900,0
+GAU.US,D,20060726,000000,1.27,1.28,1.27,1.27,13100,0
+GAU.US,D,20060727,000000,1.21,1.28,1.21,1.21,12000,0
+GAU.US,D,20060731,000000,1.33,1.33,1.33,1.33,1000,0
+GAU.US,D,20060801,000000,1.31,1.31,1.29,1.31,7600,0
+GAU.US,D,20060802,000000,1.36,1.37,1.36,1.36,5000,0
+GAU.US,D,20060803,000000,1.46,1.48,1.45,1.46,8000,0
+GAU.US,D,20060804,000000,1.52,1.52,1.5,1.52,2300,0
+GAU.US,D,20060808,000000,1.53,1.53,1.5,1.53,4000,0
+GAU.US,D,20060811,000000,1.48,1.48,1.48,1.48,400,0
+GAU.US,D,20060814,000000,1.47,1.47,1.47,1.47,1500,0
+GAU.US,D,20060815,000000,1.48,1.48,1.48,1.48,5000,0
+GAU.US,D,20060816,000000,1.48,1.48,1.48,1.48,1500,0
+GAU.US,D,20060824,000000,1.41,1.41,1.41,1.41,9000,0
+GAU.US,D,20060825,000000,1.5,1.5,1.46,1.5,7500,0
+GAU.US,D,20060828,000000,1.45,1.45,1.44,1.45,14000,0
+GAU.US,D,20060829,000000,1.55,1.55,1.55,1.55,1500,0
+GAU.US,D,20060830,000000,1.65,1.65,1.6,1.65,2700,0
+GAU.US,D,20060831,000000,1.66,1.68,1.66,1.66,22800,0
+GAU.US,D,20060901,000000,1.82,1.82,1.71,1.82,11700,0
+GAU.US,D,20060905,000000,1.86,1.92,1.82,1.86,9500,0
+GAU.US,D,20060906,000000,1.87,2.04,1.87,1.87,39400,0
+GAU.US,D,20060907,000000,1.85,1.85,1.83,1.85,11500,0
+GAU.US,D,20060908,000000,1.75,1.75,1.75,1.75,2000,0
+GAU.US,D,20060911,000000,1.62,1.72,1.62,1.62,11500,0
+GAU.US,D,20060912,000000,1.84,1.85,1.84,1.84,4800,0
+GAU.US,D,20060913,000000,1.88,1.88,1.88,1.88,300,0
+GAU.US,D,20060920,000000,1.82,1.82,1.82,1.82,12000,0
+GAU.US,D,20060922,000000,1.87,1.87,1.85,1.87,12000,0
+GAU.US,D,20060926,000000,1.82,1.82,1.82,1.82,14000,0
+GAU.US,D,20060927,000000,1.81,1.81,1.81,1.81,1400,0
+GAU.US,D,20060928,000000,1.81,1.81,1.71,1.81,22500,0
+GAU.US,D,20061003,000000,1.73,1.74,1.73,1.73,7000,0
+GAU.US,D,20061004,000000,1.65,1.67,1.65,1.65,2000,0
+GAU.US,D,20061005,000000,1.67,1.68,1.67,1.67,1000,0
+GAU.US,D,20061006,000000,1.71,1.71,1.71,1.71,400,0
+GAU.US,D,20061010,000000,1.89,1.89,1.86,1.89,2000,0
+GAU.US,D,20061013,000000,1.79,1.88,1.79,1.79,5500,0
+GAU.US,D,20061016,000000,1.77,1.8,1.77,1.77,400,0
+GAU.US,D,20061017,000000,1.74,1.81,1.73,1.74,14500,0
+GAU.US,D,20061018,000000,1.85,1.85,1.81,1.85,4900,0
+GAU.US,D,20061019,000000,1.97,1.97,1.85,1.97,28000,0
+GAU.US,D,20061020,000000,1.93,1.96,1.88,1.93,8000,0
+GAU.US,D,20061023,000000,2,2.04,1.91,2,74900,0
+GAU.US,D,20061024,000000,1.96,2.01,1.94,1.96,110650,0
+GAU.US,D,20061025,000000,2.01,2.02,1.96,2.01,53100,0
+GAU.US,D,20061026,000000,2.08,2.13,2.02,2.08,35310,0
+GAU.US,D,20061027,000000,2.05,2.12,2.05,2.05,34600,0
+GAU.US,D,20061030,000000,2.09,2.1,2.04,2.09,26100,0
+GAU.US,D,20061031,000000,2.06,2.09,2.06,2.06,10000,0
+GAU.US,D,20061101,000000,2.04,2.1,2.03,2.04,56450,0
+GAU.US,D,20061102,000000,2.04,2.07,1.98,2.04,54900,0
+GAU.US,D,20061103,000000,2.13,2.13,2.02,2.13,13385,0
+GAU.US,D,20061106,000000,2.15,2.22,2.12,2.15,22100,0
+GAU.US,D,20061107,000000,2.22,2.25,2.22,2.22,12450,0
+GAU.US,D,20061108,000000,2.16,2.18,2.07,2.16,20700,0
+GAU.US,D,20061109,000000,2.19,2.19,2.14,2.19,19780,0
+GAU.US,D,20061110,000000,2.17,2.19,2.15,2.17,23315,0
+GAU.US,D,20061113,000000,2.16,2.17,2.12,2.16,17100,0
+GAU.US,D,20061114,000000,2.15,2.16,2.09,2.15,13400,0
+GAU.US,D,20061115,000000,2.15,2.15,2.04,2.15,1800,0
+GAU.US,D,20061116,000000,2.11,2.15,2.05,2.11,4400,0
+GAU.US,D,20061117,000000,2.06,2.06,2.02,2.06,15200,0
+GAU.US,D,20061120,000000,2.52,2.52,2.16,2.52,18500,0
+GAU.US,D,20061121,000000,2.75,2.84,2.5,2.75,26100,0
+GAU.US,D,20061122,000000,2.66,2.78,2.65,2.66,38200,0
+GAU.US,D,20061124,000000,2.97,3.06,2.97,2.97,1700,0
+GAU.US,D,20061127,000000,3.1,3.28,3.1,3.1,5800,0
+GAU.US,D,20061128,000000,3.1,3.25,2.95,3.1,26225,0
+GAU.US,D,20061129,000000,3,3.1,3,3,32400,0
+GAU.US,D,20061130,000000,2.91,3,2.8,2.91,22100,0
+GAU.US,D,20061201,000000,2.79,2.9,2.73,2.79,20850,0
+GAU.US,D,20061204,000000,2.65,2.87,2.62,2.65,12865,0
+GAU.US,D,20061205,000000,2.6,2.65,2.47,2.6,21800,0
+GAU.US,D,20061206,000000,2.75,2.81,2.61,2.75,10000,0
+GAU.US,D,20061207,000000,2.77,2.81,2.77,2.77,5900,0
+GAU.US,D,20061208,000000,2.88,2.9,2.87,2.88,16100,0
+GAU.US,D,20061211,000000,2.87,2.98,2.87,2.87,4900,0
+GAU.US,D,20061212,000000,2.86,2.88,2.84,2.86,6850,0
+GAU.US,D,20061213,000000,2.65,2.79,2.49,2.65,10050,0
+GAU.US,D,20061214,000000,2.6,2.67,2.47,2.6,6300,0
+GAU.US,D,20061218,000000,2.45,2.46,2.4,2.45,6900,0
+GAU.US,D,20061219,000000,2.61,2.68,2.45,2.61,17750,0
+GAU.US,D,20061220,000000,2.81,2.81,2.75,2.81,15500,0
+GAU.US,D,20061221,000000,2.69,2.83,2.66,2.69,12800,0
+GAU.US,D,20061222,000000,2.68,2.68,2.53,2.68,5700,0
+GAU.US,D,20061227,000000,2.69,2.77,2.69,2.69,3200,0
+GAU.US,D,20061228,000000,2.58,2.58,2.5,2.58,3100,0
+GAU.US,D,20061229,000000,2.57,2.57,2.57,2.57,1000,0
+GAU.US,D,20070103,000000,2.45,2.58,2.42,2.45,9500,0
+GAU.US,D,20070104,000000,2.44,2.44,2.32,2.44,4290,0
+GAU.US,D,20070105,000000,2.17,2.43,2.16,2.17,21500,0
+GAU.US,D,20070108,000000,2.06,2.14,2.06,2.06,13000,0
+GAU.US,D,20070109,000000,2.14,2.14,2.06,2.14,3000,0
+GAU.US,D,20070110,000000,2.13,2.13,2.1,2.13,5500,0
+GAU.US,D,20070111,000000,2.22,2.22,2.22,2.22,1700,0
+GAU.US,D,20070112,000000,2.14,2.14,2.14,2.14,550,0
+GAU.US,D,20070116,000000,2.18,2.2,2.17,2.18,2300,0
+GAU.US,D,20070117,000000,2.21,2.21,2.14,2.21,4000,0
+GAU.US,D,20070118,000000,2.23,2.23,2.12,2.23,2000,0
+GAU.US,D,20070122,000000,2.31,2.4,2.3,2.31,9950,0
+GAU.US,D,20070123,000000,2.44,2.44,2.38,2.44,10400,0
+GAU.US,D,20070124,000000,2.49,2.49,2.49,2.49,6000,0
+GAU.US,D,20070125,000000,2.4,2.4,2.37,2.4,1200,0
+GAU.US,D,20070126,000000,2.49,2.49,2.37,2.49,6600,0
+GAU.US,D,20070129,000000,2.52,2.53,2.52,2.52,2400,0
+GAU.US,D,20070130,000000,2.48,2.48,2.48,2.48,1000,0
+GAU.US,D,20070131,000000,2.53,2.53,2.46,2.53,4500,0
+GAU.US,D,20070201,000000,2.53,2.53,2.53,2.53,1000,0
+GAU.US,D,20070205,000000,2.89,2.89,2.67,2.89,8200,0
+GAU.US,D,20070206,000000,2.87,2.97,2.87,2.87,1500,0
+GAU.US,D,20070207,000000,2.85,2.89,2.79,2.85,4800,0
+GAU.US,D,20070208,000000,2.86,2.86,2.86,2.86,4000,0
+GAU.US,D,20070209,000000,2.89,2.98,2.88,2.89,2400,0
+GAU.US,D,20070212,000000,2.99,3.03,2.99,2.99,12900,0
+GAU.US,D,20070213,000000,3.15,3.15,3.05,3.15,1200,0
+GAU.US,D,20070214,000000,3.1,3.19,3.09,3.1,11000,0
+GAU.US,D,20070215,000000,2.96,2.96,2.96,2.96,500,0
+GAU.US,D,20070220,000000,3.09,3.09,3.09,3.09,100,0
+GAU.US,D,20070221,000000,2.93,3.16,2.92,2.93,8700,0
+GAU.US,D,20070222,000000,2.93,2.94,2.93,2.93,15100,0
+GAU.US,D,20070226,000000,2.95,2.96,2.95,2.95,10000,0
+GAU.US,D,20070227,000000,2.7,2.87,2.6,2.7,18400,0
+GAU.US,D,20070301,000000,2.68,2.7,2.65,2.68,6900,0
+GAU.US,D,20070302,000000,2.69,2.71,2.62,2.69,18200,0
+GAU.US,D,20070305,000000,2.66,2.79,2.64,2.66,22500,0
+GAU.US,D,20070306,000000,2.72,2.72,2.71,2.72,3400,0
+GAU.US,D,20070307,000000,2.85,2.85,2.81,2.85,8800,0
+GAU.US,D,20070308,000000,3,3.06,2.88,3,19200,0
+GAU.US,D,20070309,000000,3.06,3.1,2.98,3.06,46600,0
+GAU.US,D,20070312,000000,3.08,3.12,3.08,3.08,26000,0
+GAU.US,D,20070313,000000,3.1,3.1,2.9,3.1,2900,0
+GAU.US,D,20070314,000000,2.9,2.91,2.77,2.9,15100,0
+GAU.US,D,20070315,000000,2.9,2.91,2.9,2.9,3000,0
+GAU.US,D,20070316,000000,2.97,3,2.88,2.97,8400,0
+GAU.US,D,20070319,000000,2.88,2.88,2.88,2.88,700,0
+GAU.US,D,20070320,000000,2.92,2.93,2.92,2.92,3000,0
+GAU.US,D,20070321,000000,3,3,3,3,500,0
+GAU.US,D,20070322,000000,2.98,2.98,2.95,2.98,1000,0
+GAU.US,D,20070323,000000,2.92,2.92,2.92,2.92,200,0
+GAU.US,D,20070326,000000,3.24,3.24,2.93,3.24,11600,0
+GAU.US,D,20070327,000000,3.42,3.42,3.27,3.42,11100,0
+GAU.US,D,20070328,000000,3.5,3.52,3.15,3.5,6200,0
+GAU.US,D,20070329,000000,3.6,3.6,3.44,3.6,15000,0
+GAU.US,D,20070330,000000,3.69,3.69,3.65,3.69,3300,0
+GAU.US,D,20070402,000000,3.69,3.71,3.69,3.69,3800,0
+GAU.US,D,20070403,000000,4.15,4.15,3.89,4.15,6300,0
+GAU.US,D,20070404,000000,4.02,4.2,4.02,4.02,6500,0
+GAU.US,D,20070405,000000,4.12,4.12,4.12,4.12,500,0
+GAU.US,D,20070409,000000,3.89,4.11,3.89,3.89,12500,0
+GAU.US,D,20070410,000000,4.03,4.03,4.01,4.03,4200,0
+GAU.US,D,20070411,000000,3.8,3.8,3.69,3.8,6000,0
+GAU.US,D,20070412,000000,3.8,3.85,3.77,3.8,4000,0
+GAU.US,D,20070413,000000,3.65,3.7,3.65,3.65,3000,0
+GAU.US,D,20070416,000000,3.65,3.75,3.53,3.65,13200,0
+GAU.US,D,20070417,000000,3.55,3.6,3.45,3.55,18500,0
+GAU.US,D,20070418,000000,3.4,3.42,3.4,3.4,2500,0
+GAU.US,D,20070419,000000,3.34,3.34,3.34,3.34,500,0
+GAU.US,D,20070420,000000,3.87,3.87,3.33,3.87,3800,0
+GAU.US,D,20070423,000000,3.79,3.94,3.77,3.79,4400,0
+GAU.US,D,20070424,000000,3.65,3.65,3.65,3.65,1000,0
+GAU.US,D,20070425,000000,3.8,3.8,3.8,3.8,900,0
+GAU.US,D,20070426,000000,3.46,3.59,3.44,3.46,20500,0
+GAU.US,D,20070427,000000,3.54,3.54,3.54,3.54,1000,0
+GAU.US,D,20070430,000000,3.63,3.63,3.48,3.63,4500,0
+GAU.US,D,20070501,000000,3.42,3.45,3.42,3.42,1800,0
+GAU.US,D,20070502,000000,3.62,3.62,3.52,3.62,1500,0
+GAU.US,D,20070503,000000,3.58,3.59,3.56,3.58,800,0
+GAU.US,D,20070504,000000,3.76,3.76,3.6,3.76,14300,0
+GAU.US,D,20070507,000000,3.73,3.78,3.68,3.73,1800,0
+GAU.US,D,20070508,000000,3.77,3.83,3.68,3.77,32000,0
+GAU.US,D,20070509,000000,3.79,3.87,3.68,3.79,3800,0
+GAU.US,D,20070511,000000,3.6,3.6,3.6,3.6,10000,0
+GAU.US,D,20070514,000000,3.61,3.61,3.61,3.61,200,0
+GAU.US,D,20070515,000000,3.81,3.87,3.81,3.81,11300,0
+GAU.US,D,20070516,000000,3.71,3.71,3.71,3.71,5500,0
+GAU.US,D,20070517,000000,3.74,3.84,3.74,3.74,7800,0
+GAU.US,D,20070518,000000,3.84,3.84,3.8,3.84,3400,0
+GAU.US,D,20070522,000000,3.81,3.84,3.81,3.81,4400,0
+GAU.US,D,20070523,000000,3.82,3.82,3.68,3.82,2100,0
+GAU.US,D,20070524,000000,3.62,3.62,3.62,3.62,200,0
+GAU.US,D,20070529,000000,3.61,3.61,3.6,3.61,1500,0
+GAU.US,D,20070531,000000,3.87,3.87,3.54,3.87,7400,0
+GAU.US,D,20070601,000000,3.88,3.88,3.88,3.88,5000,0
+GAU.US,D,20070604,000000,3.79,3.79,3.79,3.79,23600,0
+GAU.US,D,20070605,000000,3.87,3.87,3.87,3.87,200,0
+GAU.US,D,20070606,000000,3.78,3.78,3.73,3.78,5400,0
+GAU.US,D,20070607,000000,3.73,3.82,3.73,3.73,1400,0
+GAU.US,D,20070608,000000,3.69,3.69,3.59,3.69,3300,0
+GAU.US,D,20070611,000000,3.48,3.55,3.47,3.48,77700,0
+GAU.US,D,20070612,000000,3.34,3.35,3.34,3.34,2800,0
+GAU.US,D,20070613,000000,3.26,3.26,3.15,3.26,5700,0
+GAU.US,D,20070614,000000,3.29,3.31,3.29,3.29,1665,0
+GAU.US,D,20070615,000000,3.4,3.4,3.4,3.4,200,0
+GAU.US,D,20070618,000000,3.45,3.45,3.41,3.45,2500,0
+GAU.US,D,20070619,000000,3.53,3.53,3.46,3.53,3000,0
+GAU.US,D,20070620,000000,3.49,3.49,3.49,3.49,1400,0
+GAU.US,D,20070621,000000,3.41,3.41,3.36,3.41,3000,0
+GAU.US,D,20070622,000000,3.38,3.38,3.38,3.38,1265,0
+GAU.US,D,20070626,000000,3.19,3.32,3.19,3.19,6600,0
+GAU.US,D,20070627,000000,3.21,3.21,3.04,3.21,3100,0
+GAU.US,D,20070628,000000,3.21,3.21,3.21,3.21,200,0
+GAU.US,D,20070629,000000,3.25,3.25,3.25,3.25,1000,0
+GAU.US,D,20070705,000000,3.28,3.28,3.28,3.28,1000,0
+GAU.US,D,20070706,000000,3.34,3.34,3.3,3.34,4500,0
+GAU.US,D,20070709,000000,3.3,3.35,3.3,3.3,3200,0
+GAU.US,D,20070711,000000,3.19,3.19,3.07,3.19,1500,0
+GAU.US,D,20070712,000000,3.19,3.19,3.19,3.19,1000,0
+GAU.US,D,20070713,000000,3.2,3.2,3.2,3.2,2500,0
+GAU.US,D,20070717,000000,3.23,3.23,3.23,3.23,500,0
+GAU.US,D,20070718,000000,3.27,3.27,3.25,3.27,2000,0
+GAU.US,D,20070719,000000,3.45,3.46,3.45,3.45,1700,0
+GAU.US,D,20070720,000000,3.54,3.59,3.43,3.54,3100,0
+GAU.US,D,20070723,000000,3.44,3.69,3.44,3.44,9300,0
+GAU.US,D,20070724,000000,3.51,3.51,3.44,3.51,2600,0
+GAU.US,D,20070725,000000,3.46,3.51,3.45,3.46,4500,0
+GAU.US,D,20070726,000000,3.49,3.49,3.49,3.49,1000,0
+GAU.US,D,20070727,000000,3.27,3.38,3.27,3.27,7700,0
+GAU.US,D,20070730,000000,3.15,3.24,3.15,3.15,7100,0
+GAU.US,D,20070731,000000,3.19,3.3,3.19,3.19,4515,0
+GAU.US,D,20070801,000000,3.19,3.19,3.1,3.19,26500,0
+GAU.US,D,20070802,000000,3.11,3.11,3.08,3.11,4400,0
+GAU.US,D,20070803,000000,3.12,3.13,3.07,3.12,3000,0
+GAU.US,D,20070807,000000,3.19,3.19,3.02,3.19,29900,0
+GAU.US,D,20070808,000000,3.01,3.15,3.01,3.01,1500,0
+GAU.US,D,20070809,000000,3,3.03,2.88,3,15000,0
+GAU.US,D,20070810,000000,2.86,2.87,2.85,2.86,4300,0
+GAU.US,D,20070813,000000,2.81,2.87,2.81,2.81,25300,0
+GAU.US,D,20070814,000000,2.71,2.74,2.68,2.71,7500,0
+GAU.US,D,20070815,000000,2.36,2.64,2.32,2.36,15300,0
+GAU.US,D,20070816,000000,2.2,2.25,2.06,2.2,27600,0
+GAU.US,D,20070817,000000,2.48,2.52,2.37,2.48,6900,0
+GAU.US,D,20070820,000000,2.36,2.36,2.29,2.36,2500,0
+GAU.US,D,20070821,000000,2.36,2.66,2.12,2.36,20300,0
+GAU.US,D,20070822,000000,2.61,2.82,2.6,2.61,3500,0
+GAU.US,D,20070823,000000,2.8,2.85,2.63,2.8,5300,0
+GAU.US,D,20070824,000000,2.72,2.91,2.72,2.72,11000,0
+GAU.US,D,20070827,000000,2.92,2.92,2.92,2.92,400,0
+GAU.US,D,20070828,000000,2.66,2.69,2.65,2.66,4900,0
+GAU.US,D,20070829,000000,2.65,2.65,2.65,2.65,500,0
+GAU.US,D,20070830,000000,2.63,2.63,2.63,2.63,2600,0
+GAU.US,D,20070831,000000,2.66,2.66,2.66,2.66,1000,0
+GAU.US,D,20070904,000000,2.83,2.86,2.77,2.83,14000,0
+GAU.US,D,20070905,000000,2.65,2.71,2.65,2.65,13800,0
+GAU.US,D,20070906,000000,2.76,2.76,2.68,2.76,5800,0
+GAU.US,D,20070907,000000,2.59,2.75,2.59,2.59,8450,0
+GAU.US,D,20070910,000000,2.59,2.59,2.59,2.59,1500,0
+GAU.US,D,20070911,000000,2.92,2.92,2.55,2.92,10200,0
+GAU.US,D,20070912,000000,2.81,2.92,2.8,2.81,8000,0
+GAU.US,D,20070913,000000,2.84,2.9,2.84,2.84,6000,0
+GAU.US,D,20070914,000000,2.88,2.88,2.88,2.88,5000,0
+GAU.US,D,20070917,000000,2.77,2.82,2.77,2.77,5600,0
+GAU.US,D,20070918,000000,2.84,2.84,2.69,2.84,8200,0
+GAU.US,D,20070919,000000,2.86,2.88,2.75,2.86,10500,0
+GAU.US,D,20070920,000000,2.76,2.85,2.76,2.76,22200,0
+GAU.US,D,20070921,000000,2.84,3.01,2.8,2.84,16240,0
+GAU.US,D,20070925,000000,2.74,2.8,2.73,2.74,44900,0
+GAU.US,D,20070927,000000,2.77,2.78,2.77,2.77,4990,0
+GAU.US,D,20070928,000000,2.96,2.98,2.82,2.96,11200,0
+GAU.US,D,20071003,000000,3.09,3.09,2.96,3.09,10200,0
+GAU.US,D,20071004,000000,3.16,3.16,3.16,3.16,125,0
+GAU.US,D,20071005,000000,3.5,3.68,3.23,3.5,24400,0
+GAU.US,D,20071009,000000,3.52,3.52,3.37,3.52,6500,0
+GAU.US,D,20071010,000000,3.67,3.77,3.67,3.67,7200,0
+GAU.US,D,20071011,000000,3.79,3.93,3.72,3.79,6400,0
+GAU.US,D,20071015,000000,3.73,3.87,3.73,3.73,12300,0
+GAU.US,D,20071016,000000,3.79,3.79,3.62,3.79,6000,0
+GAU.US,D,20071017,000000,3.8,3.8,3.75,3.8,4400,0
+GAU.US,D,20071018,000000,3.91,3.91,3.78,3.91,5200,0
+GAU.US,D,20071019,000000,4.14,4.5,4.08,4.14,13800,0
+GAU.US,D,20071022,000000,4,4.07,4,4,2200,0
+GAU.US,D,20071023,000000,4.48,4.48,4.45,4.48,17400,0
+GAU.US,D,20071024,000000,4.49,4.49,4.16,4.49,4800,0
+GAU.US,D,20071025,000000,4.65,4.86,4.6,4.65,22750,0
+GAU.US,D,20071026,000000,4.42,4.73,4.41,4.42,15100,0
+GAU.US,D,20071029,000000,4.46,4.49,4.46,4.46,700,0
+GAU.US,D,20071030,000000,4.34,4.43,4.34,4.34,2100,0
+GAU.US,D,20071031,000000,4.4,4.4,4.29,4.4,6700,0
+GAU.US,D,20071101,000000,4.67,4.83,4.67,4.67,6250,0
+GAU.US,D,20071102,000000,4.49,4.56,4.47,4.49,9900,0
+GAU.US,D,20071105,000000,4.5,4.5,4.45,4.5,3200,0
+GAU.US,D,20071106,000000,4.69,4.69,4.69,4.69,200,0
+GAU.US,D,20071107,000000,4.51,4.91,4.51,4.51,15500,0
+GAU.US,D,20071108,000000,4.38,4.73,4.35,4.38,3500,0
+GAU.US,D,20071109,000000,4.41,4.41,4.41,4.41,500,0
+GAU.US,D,20071112,000000,4,4.29,4,4,7800,0
+GAU.US,D,20071113,000000,4.25,4.25,3.99,4.25,6200,0
+GAU.US,D,20071114,000000,4.3,4.4,4.27,4.3,15500,0
+GAU.US,D,20071115,000000,4.25,4.49,4.23,4.25,4950,0
+GAU.US,D,20071116,000000,4.31,4.45,4.3,4.31,6800,0
+GAU.US,D,20071119,000000,4.33,4.42,4.26,4.33,13100,0
+GAU.US,D,20071120,000000,4.13,4.27,4.13,4.13,11000,0
+GAU.US,D,20071121,000000,4.05,4.16,4.03,4.05,19300,0
+GAU.US,D,20071126,000000,3.89,4.22,3.89,3.89,7100,0
+GAU.US,D,20071127,000000,4.07,4.07,3.86,4.07,29800,0
+GAU.US,D,20071128,000000,3.84,4.05,3.81,3.84,26980,0
+GAU.US,D,20071129,000000,3.72,3.85,3.72,3.72,4367,0
+GAU.US,D,20071130,000000,3.72,3.72,3.7,3.72,10200,0
+GAU.US,D,20071203,000000,4.02,4.02,3.89,4.02,12000,0
+GAU.US,D,20071204,000000,3.92,4.04,3.92,3.92,6400,0
+GAU.US,D,20071205,000000,4,4,4,4,500,0
+GAU.US,D,20071206,000000,4.07,4.08,4,4.07,7200,0
+GAU.US,D,20071210,000000,4.25,4.33,4.25,4.25,1500,0
+GAU.US,D,20071211,000000,4.21,4.44,4.19,4.21,35200,0
+GAU.US,D,20071212,000000,4.23,4.23,4.23,4.23,1500,0
+GAU.US,D,20071213,000000,4.08,4.16,4.08,4.08,2000,0
+GAU.US,D,20071214,000000,3.9,3.92,3.9,3.9,18300,0
+GAU.US,D,20071217,000000,3.79,3.79,3.7,3.79,14000,0
+GAU.US,D,20071218,000000,3.89,3.89,3.66,3.89,9000,0
+GAU.US,D,20071220,000000,3.91,3.91,3.8,3.91,3200,0
+GAU.US,D,20071221,000000,4.01,4.05,3.96,4.01,4500,0
+GAU.US,D,20071224,000000,3.96,4.13,3.96,3.96,8400,0
+GAU.US,D,20071227,000000,4.04,4.25,3.97,4.04,9100,0
+GAU.US,D,20071228,000000,4.28,4.28,4.1,4.28,3300,0
+GAU.US,D,20071231,000000,4.34,4.34,4.25,4.34,4300,0
+GAU.US,D,20080102,000000,4.28,4.34,4.28,4.34,1000,0
+GAU.US,D,20080103,000000,4.34,4.4,4.3,4.33,56900,0
+GAU.US,D,20080104,000000,4.25,4.27,4.25,4.26,2300,0
+GAU.US,D,20080107,000000,4.15,4.2,4,4.05,8500,0
+GAU.US,D,20080108,000000,4.15,4.18,3.96,4.04,16900,0
+GAU.US,D,20080109,000000,3.95,4.99,3.85,4.1,70900,0
+GAU.US,D,20080110,000000,4.1,4.19,4.05,4.05,68700,0
+GAU.US,D,20080111,000000,4.14,4.14,4.01,4.03,18300,0
+GAU.US,D,20080114,000000,4.01,4.16,4.01,4.16,62000,0
+GAU.US,D,20080115,000000,4.18,4.18,4,4,31650,0
+GAU.US,D,20080116,000000,3.99,4,3.85,3.97,24650,0
+GAU.US,D,20080117,000000,4.06,4.06,3.9,3.96,10000,0
+GAU.US,D,20080118,000000,3.87,3.95,3.75,3.87,36300,0
+GAU.US,D,20080122,000000,3.4,3.62,3.33,3.5,29900,0
+GAU.US,D,20080123,000000,3.44,3.45,3.2,3.35,24300,0
+GAU.US,D,20080124,000000,3.39,3.78,3.39,3.75,56300,0
+GAU.US,D,20080125,000000,3.84,3.84,3.7,3.7,20400,0
+GAU.US,D,20080128,000000,3.7,3.7,3.65,3.65,7900,0
+GAU.US,D,20080129,000000,3.7,3.74,3.7,3.74,700,0
+GAU.US,D,20080130,000000,3.7,3.71,3.55,3.7,20000,0
+GAU.US,D,20080131,000000,3.61,3.75,3.6,3.7,37400,0
+GAU.US,D,20080201,000000,3.75,3.78,3.66,3.66,14400,0
+GAU.US,D,20080204,000000,3.66,3.75,3.66,3.7,20200,0
+GAU.US,D,20080205,000000,3.85,3.99,3.7,3.89,119900,0
+GAU.US,D,20080206,000000,4.08,4.17,3.99,4.05,143000,0
+GAU.US,D,20080207,000000,4,4.1,3.9,3.9,27800,0
+GAU.US,D,20080208,000000,3.94,4.2,3.94,4.05,48900,0
+GAU.US,D,20080211,000000,4.1,4.19,4.05,4.14,26000,0
+GAU.US,D,20080212,000000,4.19,4.23,3.95,3.96,37303,0
+GAU.US,D,20080213,000000,3.95,4.05,3.92,4.03,27400,0
+GAU.US,D,20080214,000000,4.1,4.1,3.85,4.05,53300,0
+GAU.US,D,20080215,000000,4.13,4.13,3.96,4,56700,0
+GAU.US,D,20080219,000000,4.11,4.15,4.02,4.15,76800,0
+GAU.US,D,20080220,000000,4.11,4.44,4.03,4.44,116100,0
+GAU.US,D,20080221,000000,4.54,4.7,4.15,4.33,150945,0
+GAU.US,D,20080222,000000,4.3,4.4,4.19,4.4,86900,0
+GAU.US,D,20080225,000000,4.49,5.1,4.35,4.91,370020,0
+GAU.US,D,20080226,000000,4.99,5,4.8,4.82,117020,0
+GAU.US,D,20080227,000000,4.85,5.3,4.85,5.27,164900,0
+GAU.US,D,20080228,000000,5.33,5.42,5.15,5.35,130100,0
+GAU.US,D,20080229,000000,5.39,5.52,5.1,5.19,116650,0
+GAU.US,D,20080303,000000,5.33,5.51,5.19,5.49,101900,0
+GAU.US,D,20080304,000000,5.68,5.68,5.1,5.29,121300,0
+GAU.US,D,20080305,000000,5.01,5.32,5.01,5.29,81300,0
+GAU.US,D,20080306,000000,5.44,5.44,5.25,5.25,21739,0
+GAU.US,D,20080307,000000,5.38,5.38,5.1,5.14,64180,0
+GAU.US,D,20080310,000000,5.09,5.2,4.84,4.86,83225,0
+GAU.US,D,20080311,000000,5.05,5.11,4.88,5.02,35200,0
+GAU.US,D,20080312,000000,4.93,5.17,4.93,5.15,24600,0
+GAU.US,D,20080313,000000,5.2,5.4,5.11,5.33,95600,0
+GAU.US,D,20080314,000000,5.24,5.33,5.12,5.19,34450,0
+GAU.US,D,20080317,000000,5.27,5.38,5.1,5.25,128575,0
+GAU.US,D,20080318,000000,5.25,5.33,5.01,5.18,70255,0
+GAU.US,D,20080319,000000,5.1,5.17,4.86,4.97,59422,0
+GAU.US,D,20080320,000000,4.88,4.88,4.52,4.68,73800,0
+GAU.US,D,20080324,000000,4.58,4.9,4.58,4.86,32600,0
+GAU.US,D,20080325,000000,4.94,5.18,4.94,5.01,54100,0
+GAU.US,D,20080326,000000,5.31,5.31,4.9,4.9,79620,0
+GAU.US,D,20080327,000000,4.8,5.29,4.8,4.94,44900,0
+GAU.US,D,20080328,000000,4.94,5,4.8,4.82,25400,0
+GAU.US,D,20080331,000000,4.82,4.94,4.65,4.8,25900,0
+GAU.US,D,20080401,000000,4.69,4.78,4.5,4.75,42660,0
+GAU.US,D,20080402,000000,4.7,5.5,4.7,5.4,42500,0
+GAU.US,D,20080403,000000,5.46,5.76,5.37,5.51,82800,0
+GAU.US,D,20080404,000000,5.61,5.7,5.4,5.68,19100,0
+GAU.US,D,20080407,000000,5.52,5.64,5.35,5.35,33500,0
+GAU.US,D,20080408,000000,5.3,5.3,5.03,5.12,38900,0
+GAU.US,D,20080409,000000,5.15,5.2,4.92,5.17,54300,0
+GAU.US,D,20080410,000000,5.15,5.23,5.05,5.11,14600,0
+GAU.US,D,20080411,000000,5.11,5.11,4.9,4.91,37600,0
+GAU.US,D,20080414,000000,5.04,5.04,4.8,4.9,57683,0
+GAU.US,D,20080415,000000,4.93,4.95,4.81,4.95,28400,0
+GAU.US,D,20080416,000000,5.04,5.12,4.98,5.04,58441,0
+GAU.US,D,20080417,000000,5.05,5.1,4.94,5.04,24080,0
+GAU.US,D,20080418,000000,5.06,5.06,4.9,5.03,51937,0
+GAU.US,D,20080421,000000,5.03,5.09,4.9,4.96,38319,0
+GAU.US,D,20080422,000000,4.85,4.95,4.85,4.91,26402,0
+GAU.US,D,20080423,000000,4.88,4.88,4.28,4.34,124661,0
+GAU.US,D,20080424,000000,4.17,4.25,4.06,4.12,69865,0
+GAU.US,D,20080425,000000,4.19,4.19,4.01,4.15,50800,0
+GAU.US,D,20080428,000000,4.1,4.25,3.37,3.71,413587,0
+GAU.US,D,20080429,000000,3.65,3.65,3.3,3.42,161882,0
+GAU.US,D,20080430,000000,3.5,3.77,3.46,3.68,104460,0
+GAU.US,D,20080501,000000,3.64,3.88,3.52,3.82,76015,0
+GAU.US,D,20080502,000000,3.8,4.32,3.8,4.24,118429,0
+GAU.US,D,20080505,000000,4.25,4.42,4.23,4.34,38269,0
+GAU.US,D,20080506,000000,4.3,4.32,4.15,4.28,32490,0
+GAU.US,D,20080507,000000,4.21,4.24,3.95,3.99,99453,0
+GAU.US,D,20080508,000000,3.95,3.98,3.72,3.95,128740,0
+GAU.US,D,20080509,000000,3.96,4.06,3.86,3.93,128220,0
+GAU.US,D,20080512,000000,3.95,3.95,3.55,3.68,108100,0
+GAU.US,D,20080513,000000,3.7,3.8,3.55,3.8,53947,0
+GAU.US,D,20080514,000000,3.8,3.99,3.79,3.83,104584,0
+GAU.US,D,20080515,000000,3.88,3.91,3.84,3.87,42320,0
+GAU.US,D,20080516,000000,3.82,3.95,3.8,3.88,52874,0
+GAU.US,D,20080519,000000,3.6,3.85,3.36,3.59,450164,0
+GAU.US,D,20080520,000000,3.55,3.65,3.51,3.57,249615,0
+GAU.US,D,20080521,000000,3.57,3.85,3.55,3.81,106968,0
+GAU.US,D,20080522,000000,3.68,3.82,3.68,3.8,39960,0
+GAU.US,D,20080523,000000,3.85,3.88,3.75,3.86,33359,0
+GAU.US,D,20080527,000000,3.86,3.9,3.75,3.83,51500,0
+GAU.US,D,20080528,000000,3.75,3.8,3.6,3.65,65710,0
+GAU.US,D,20080529,000000,3.6,3.65,3.5,3.65,28900,0
+GAU.US,D,20080530,000000,3.75,3.75,3.63,3.67,20196,0
+GAU.US,D,20080602,000000,3.63,3.7,3.57,3.64,43125,0
+GAU.US,D,20080603,000000,3.6,3.68,3.54,3.55,38865,0
+GAU.US,D,20080604,000000,3.55,3.65,3.55,3.57,22300,0
+GAU.US,D,20080605,000000,3.56,3.58,3.5,3.57,20619,0
+GAU.US,D,20080606,000000,3.6,3.77,3.52,3.77,64130,0
+GAU.US,D,20080609,000000,3.75,3.88,3.63,3.68,54435,0
+GAU.US,D,20080610,000000,3.56,3.65,3.47,3.6,19820,0
+GAU.US,D,20080611,000000,3.63,3.63,3.52,3.52,30100,0
+GAU.US,D,20080612,000000,3.5,3.58,3.48,3.56,37350,0
+GAU.US,D,20080613,000000,3.55,3.55,3.5,3.5,3400,0
+GAU.US,D,20080616,000000,3.49,3.75,3.46,3.52,17100,0
+GAU.US,D,20080617,000000,3.49,3.55,3.49,3.54,24003,0
+GAU.US,D,20080618,000000,3.51,3.51,3.46,3.51,10024,0
+GAU.US,D,20080619,000000,3.47,3.56,3.45,3.5,38400,0
+GAU.US,D,20080620,000000,3.48,3.48,3.34,3.36,41300,0
+GAU.US,D,20080623,000000,3.32,3.4,3.24,3.3,40925,0
+GAU.US,D,20080624,000000,3.35,3.42,3.18,3.24,100267,0
+GAU.US,D,20080625,000000,3.3,3.3,3.14,3.18,49808,0
+GAU.US,D,20080626,000000,3.12,3.3,3.09,3.2,37350,0
+GAU.US,D,20080627,000000,3.24,3.33,3.21,3.25,71847,0
+GAU.US,D,20080630,000000,3.3,3.47,3.3,3.35,63008,0
+GAU.US,D,20080701,000000,3.39,3.47,3.39,3.47,33770,0
+GAU.US,D,20080702,000000,3.56,3.56,3.3,3.34,32120,0
+GAU.US,D,20080703,000000,3.4,3.4,3.25,3.3,30381,0
+GAU.US,D,20080707,000000,3.25,3.4,3,3.13,51680,0
+GAU.US,D,20080708,000000,3.07,3.1,2.8,3.03,58517,0
+GAU.US,D,20080709,000000,3.01,3.22,3.01,3.17,24800,0
+GAU.US,D,20080710,000000,3.13,3.2,3.08,3.1,31300,0
+GAU.US,D,20080711,000000,3.17,3.2,3.12,3.15,32604,0
+GAU.US,D,20080714,000000,3.15,3.2,3.05,3.05,36771,0
+GAU.US,D,20080715,000000,3.09,3.1,2.86,3,55317,0
+GAU.US,D,20080716,000000,2.9,3,2.85,2.95,22700,0
+GAU.US,D,20080717,000000,3,3.01,2.96,2.96,15830,0
+GAU.US,D,20080718,000000,2.9,2.94,2.88,2.93,36015,0
+GAU.US,D,20080721,000000,3.01,3.01,2.97,2.99,18142,0
+GAU.US,D,20080722,000000,3,3,2.95,2.98,11775,0
+GAU.US,D,20080723,000000,3,3,2.96,2.96,3500,0
+GAU.US,D,20080724,000000,2.99,2.99,2.83,2.83,23000,0
+GAU.US,D,20080725,000000,2.89,2.95,2.75,2.95,34251,0
+GAU.US,D,20080728,000000,3.01,3.01,2.9,2.96,18640,0
+GAU.US,D,20080729,000000,3,3,2.84,2.89,16200,0
+GAU.US,D,20080730,000000,2.87,2.87,2.65,2.8,44550,0
+GAU.US,D,20080731,000000,2.92,2.92,2.76,2.78,7440,0
+GAU.US,D,20080801,000000,2.8,2.9,2.75,2.88,18665,0
+GAU.US,D,20080804,000000,2.8,2.89,2.75,2.77,10200,0
+GAU.US,D,20080805,000000,2.77,2.78,2.68,2.71,17188,0
+GAU.US,D,20080806,000000,2.75,2.76,2.65,2.75,29812,0
+GAU.US,D,20080807,000000,2.68,2.74,2.65,2.7,9208,0
+GAU.US,D,20080808,000000,2.65,2.68,2.55,2.65,14870,0
+GAU.US,D,20080811,000000,2.51,2.74,2.51,2.63,20004,0
+GAU.US,D,20080812,000000,2.51,2.6,2.35,2.42,53580,0
+GAU.US,D,20080813,000000,2.21,2.49,2.15,2.34,71896,0
+GAU.US,D,20080814,000000,2.28,2.35,2.25,2.29,24030,0
+GAU.US,D,20080815,000000,2.29,2.29,2.1,2.24,50500,0
+GAU.US,D,20080818,000000,2.15,2.3,1.75,1.97,82919,0
+GAU.US,D,20080819,000000,1.89,1.9,1.75,1.9,38275,0
+GAU.US,D,20080820,000000,1.85,2.14,1.85,2.11,35803,0
+GAU.US,D,20080821,000000,2.3,2.4,2.19,2.4,32750,0
+GAU.US,D,20080822,000000,2.4,2.4,2.26,2.35,17500,0
+GAU.US,D,20080825,000000,2.3,2.39,2.3,2.34,61333,0
+GAU.US,D,20080826,000000,2.3,2.35,2.3,2.32,28680,0
+GAU.US,D,20080827,000000,2.3,2.31,2.27,2.3,15920,0
+GAU.US,D,20080828,000000,2.28,2.28,2.21,2.25,46135,0
+GAU.US,D,20080829,000000,2.2,2.2,2.15,2.15,12865,0
+GAU.US,D,20080902,000000,2.15,2.22,2.02,2.02,30525,0
+GAU.US,D,20080903,000000,2,2.05,1.86,1.9,22590,0
+GAU.US,D,20080904,000000,1.92,2.06,1.75,1.79,110731,0
+GAU.US,D,20080905,000000,1.79,1.85,1.75,1.82,18525,0
+GAU.US,D,20080908,000000,1.91,1.91,1.45,1.65,60345,0
+GAU.US,D,20080909,000000,1.6,1.6,1.37,1.43,75450,0
+GAU.US,D,20080910,000000,1.45,1.45,1.38,1.43,68500,0
+GAU.US,D,20080911,000000,1.45,1.55,1.38,1.55,98500,0
+GAU.US,D,20080912,000000,1.6,1.74,1.55,1.74,96900,0
+GAU.US,D,20080915,000000,1.65,1.79,1.57,1.79,69211,0
+GAU.US,D,20080916,000000,1.82,1.84,1.7,1.78,112375,0
+GAU.US,D,20080917,000000,1.93,2.17,1.73,2.04,87099,0
+GAU.US,D,20080918,000000,2.23,2.3,2,2,123286,0
+GAU.US,D,20080919,000000,1.94,2.15,1.94,2.08,43830,0
+GAU.US,D,20080922,000000,2.24,2.25,2.04,2.19,67035,0
+GAU.US,D,20080923,000000,2.29,2.29,2.01,2.01,68423,0
+GAU.US,D,20080924,000000,2.01,2.1,2.01,2.06,5047,0
+GAU.US,D,20080925,000000,2.01,2.11,1.97,2.02,64135,0
+GAU.US,D,20080926,000000,1.95,2.59,1.91,2.1,50251,0
+GAU.US,D,20080929,000000,2.01,2.01,1.86,1.93,24640,0
+GAU.US,D,20080930,000000,1.79,1.85,1.7,1.85,67294,0
+GAU.US,D,20081001,000000,1.76,1.83,1.76,1.83,3900,0
+GAU.US,D,20081002,000000,1.89,1.89,1.5,1.5,49030,0
+GAU.US,D,20081003,000000,1.5,1.53,1.4,1.5,51000,0
+GAU.US,D,20081006,000000,1.4,1.6,1,1.2,298305,0
+GAU.US,D,20081007,000000,1.35,1.35,1.05,1.1,211814,0
+GAU.US,D,20081008,000000,1.09,1.25,1,1.02,141610,0
+GAU.US,D,20081009,000000,1.1,1.1,0.75,0.85,89020,0
+GAU.US,D,20081010,000000,0.88,0.88,0.61,0.7,132710,0
+GAU.US,D,20081013,000000,0.73,0.92,0.71,0.92,40900,0
+GAU.US,D,20081014,000000,0.93,1,0.82,0.89,162459,0
+GAU.US,D,20081015,000000,0.92,0.96,0.86,0.88,158929,0
+GAU.US,D,20081016,000000,0.85,0.95,0.66,0.74,138623,0
+GAU.US,D,20081017,000000,0.74,0.74,0.68,0.69,59018,0
+GAU.US,D,20081020,000000,0.74,0.77,0.69,0.75,75575,0
+GAU.US,D,20081021,000000,0.71,0.77,0.7,0.72,107702,0
+GAU.US,D,20081022,000000,0.75,0.76,0.6,0.6,125921,0
+GAU.US,D,20081023,000000,0.57,0.64,0.48,0.55,59851,0
+GAU.US,D,20081024,000000,0.51,0.53,0.44,0.46,127056,0
+GAU.US,D,20081027,000000,0.43,0.5,0.39,0.39,171866,0
+GAU.US,D,20081028,000000,0.36,0.44,0.36,0.4,167041,0
+GAU.US,D,20081029,000000,0.37,0.62,0.37,0.62,132350,0
+GAU.US,D,20081030,000000,0.65,0.85,0.63,0.7,83680,0
+GAU.US,D,20081031,000000,0.73,0.73,0.6,0.64,46033,0
+GAU.US,D,20081103,000000,0.68,0.68,0.65,0.65,34400,0
+GAU.US,D,20081104,000000,0.7,0.84,0.68,0.84,82326,0
+GAU.US,D,20081105,000000,0.88,0.88,0.73,0.75,56550,0
+GAU.US,D,20081106,000000,0.82,0.84,0.75,0.8,68657,0
+GAU.US,D,20081107,000000,0.82,0.83,0.77,0.82,28200,0
+GAU.US,D,20081110,000000,0.8,0.81,0.75,0.75,29175,0
+GAU.US,D,20081111,000000,0.72,0.72,0.6,0.68,91300,0
+GAU.US,D,20081112,000000,0.65,0.66,0.55,0.55,47500,0
+GAU.US,D,20081113,000000,0.55,0.59,0.49,0.57,77985,0
+GAU.US,D,20081114,000000,0.55,0.6,0.55,0.6,31000,0
+GAU.US,D,20081117,000000,0.57,0.57,0.56,0.56,7575,0
+GAU.US,D,20081118,000000,0.6,0.6,0.5,0.5,33663,0
+GAU.US,D,20081119,000000,0.5,0.53,0.5,0.52,46043,0
+GAU.US,D,20081120,000000,0.51,0.52,0.39,0.39,65971,0
+GAU.US,D,20081121,000000,0.41,0.52,0.41,0.51,31500,0
+GAU.US,D,20081124,000000,0.54,0.63,0.54,0.6,102550,0
+GAU.US,D,20081125,000000,0.57,0.6,0.52,0.57,21000,0
+GAU.US,D,20081126,000000,0.55,0.6,0.52,0.6,25150,0
+GAU.US,D,20081128,000000,0.63,0.63,0.58,0.6,35600,0
+GAU.US,D,20081201,000000,0.51,0.55,0.5,0.55,28107,0
+GAU.US,D,20081202,000000,0.5,0.55,0.49,0.5,31340,0
+GAU.US,D,20081203,000000,0.5,0.51,0.47,0.51,15700,0
+GAU.US,D,20081204,000000,0.52,0.52,0.47,0.49,43900,0
+GAU.US,D,20081205,000000,0.46,0.47,0.42,0.42,91200,0
+GAU.US,D,20081208,000000,0.45,0.48,0.44,0.47,23450,0
+GAU.US,D,20081209,000000,0.47,0.47,0.42,0.44,96422,0
+GAU.US,D,20081210,000000,0.41,0.52,0.41,0.47,56000,0
+GAU.US,D,20081211,000000,0.48,0.63,0.48,0.58,161900,0
+GAU.US,D,20081212,000000,0.55,0.59,0.48,0.53,91490,0
+GAU.US,D,20081215,000000,0.58,0.67,0.55,0.67,87800,0
+GAU.US,D,20081216,000000,0.68,0.71,0.65,0.71,89725,0
+GAU.US,D,20081217,000000,0.75,0.95,0.7,0.91,181936,0
+GAU.US,D,20081218,000000,0.87,0.89,0.72,0.77,128480,0
+GAU.US,D,20081219,000000,0.72,0.72,0.67,0.68,54900,0
+GAU.US,D,20081222,000000,0.7,0.71,0.67,0.69,45200,0
+GAU.US,D,20081223,000000,0.69,0.7,0.65,0.7,48650,0
+GAU.US,D,20081224,000000,0.66,0.69,0.64,0.68,25792,0
+GAU.US,D,20081226,000000,0.67,0.72,0.65,0.72,68252,0
+GAU.US,D,20081229,000000,0.7,0.83,0.7,0.81,67875,0
+GAU.US,D,20081230,000000,0.8,0.85,0.8,0.85,39450,0
+GAU.US,D,20081231,000000,0.84,0.93,0.83,0.92,61032,0
+GAU.US,D,20090102,000000,0.94,0.95,0.9,0.94,84607,0
+GAU.US,D,20090105,000000,0.95,0.97,0.9,0.95,35190,0
+GAU.US,D,20090106,000000,0.95,1.05,0.95,1.01,49942,0
+GAU.US,D,20090107,000000,1.02,1.02,0.96,0.96,29600,0
+GAU.US,D,20090108,000000,0.96,1.05,0.96,1.02,49450,0
+GAU.US,D,20090109,000000,1.02,1.03,1,1.01,31068,0
+GAU.US,D,20090112,000000,1,1.01,0.92,0.95,41550,0
+GAU.US,D,20090113,000000,0.91,0.91,0.85,0.9,93252,0
+GAU.US,D,20090114,000000,0.86,0.9,0.86,0.88,33250,0
+GAU.US,D,20090115,000000,0.87,0.89,0.84,0.87,48980,0
+GAU.US,D,20090116,000000,0.91,0.93,0.9,0.9,50035,0
+GAU.US,D,20090120,000000,0.94,0.94,0.79,0.85,57944,0
+GAU.US,D,20090121,000000,0.85,0.9,0.83,0.9,26600,0
+GAU.US,D,20090122,000000,0.85,0.87,0.85,0.87,5225,0
+GAU.US,D,20090123,000000,0.9,1.08,0.9,1,57596,0
+GAU.US,D,20090126,000000,1.03,1.22,1.03,1.14,136476,0
+GAU.US,D,20090127,000000,1.11,1.16,1.09,1.14,69339,0
+GAU.US,D,20090128,000000,1.17,1.17,1.07,1.07,33100,0
+GAU.US,D,20090129,000000,1.05,1.21,1.02,1.21,49000,0
+GAU.US,D,20090130,000000,1.33,1.45,1.2,1.28,112415,0
+GAU.US,D,20090202,000000,1.25,1.37,1.25,1.3,64986,0
+GAU.US,D,20090203,000000,1.44,1.44,1.3,1.32,49831,0
+GAU.US,D,20090204,000000,1.33,1.35,1.3,1.35,46977,0
+GAU.US,D,20090205,000000,1.47,1.66,1.45,1.63,116113,0
+GAU.US,D,20090206,000000,1.7,1.79,1.5,1.7,82021,0
+GAU.US,D,20090209,000000,1.87,1.87,1.57,1.63,49425,0
+GAU.US,D,20090210,000000,1.79,1.79,1.6,1.61,71033,0
+GAU.US,D,20090211,000000,1.65,1.84,1.65,1.78,114130,0
+GAU.US,D,20090212,000000,1.77,1.85,1.77,1.85,142444,0
+GAU.US,D,20090213,000000,1.85,1.86,1.7,1.7,135650,0
+GAU.US,D,20090217,000000,1.71,1.8,1.71,1.79,181750,0
+GAU.US,D,20090218,000000,1.8,1.95,1.72,1.95,136070,0
+GAU.US,D,20090219,000000,1.95,2.18,1.8,1.81,230745,0
+GAU.US,D,20090220,000000,1.91,2.08,1.85,2.03,163596,0
+GAU.US,D,20090223,000000,2.12,2.12,1.98,2.03,181694,0
+GAU.US,D,20090224,000000,2,2.18,1.87,2.05,326599,0
+GAU.US,D,20090225,000000,2.02,2.16,1.9,1.99,261591,0
+GAU.US,D,20090226,000000,1.93,2.15,1.93,2.14,236102,0
+GAU.US,D,20090227,000000,2.23,2.43,2.17,2.2,186470,0
+GAU.US,D,20090302,000000,2.23,2.39,2.01,2.09,213651,0
+GAU.US,D,20090303,000000,2.05,2.3,1.84,1.86,139675,0
+GAU.US,D,20090304,000000,1.94,1.95,1.8,1.93,61092,0
+GAU.US,D,20090305,000000,1.95,2.08,1.95,2.02,47500,0
+GAU.US,D,20090306,000000,2.02,2.1,1.95,1.97,92633,0
+GAU.US,D,20090309,000000,1.95,1.99,1.88,1.89,66942,0
+GAU.US,D,20090310,000000,1.86,1.94,1.8,1.87,95827,0
+GAU.US,D,20090311,000000,1.87,2,1.85,2,77919,0
+GAU.US,D,20090312,000000,2.07,2.07,1.9,1.95,54080,0
+GAU.US,D,20090313,000000,2.02,2.02,1.9,1.93,13680,0
+GAU.US,D,20090316,000000,1.91,1.97,1.7,1.75,104904,0
+GAU.US,D,20090317,000000,1.74,1.76,1.71,1.71,23122,0
+GAU.US,D,20090318,000000,1.66,1.85,1.6,1.81,104696,0
+GAU.US,D,20090319,000000,1.88,2.08,1.88,2.05,132370,0
+GAU.US,D,20090320,000000,2.5,2.5,2,2.08,71295,0
+GAU.US,D,20090323,000000,2.5,2.5,2.05,2.23,116558,0
+GAU.US,D,20090324,000000,2.15,2.3,2.14,2.25,34279,0
+GAU.US,D,20090325,000000,2.35,2.38,2.27,2.33,57700,0
+GAU.US,D,20090326,000000,2.68,2.68,2.25,2.34,65766,0
+GAU.US,D,20090327,000000,2.25,2.26,2.15,2.25,36700,0
+GAU.US,D,20090330,000000,2.25,2.25,2.1,2.1,56425,0
+GAU.US,D,20090331,000000,2.01,2.35,2.01,2.2,52000,0
+GAU.US,D,20090401,000000,2.19,2.26,2.03,2.12,56282,0
+GAU.US,D,20090402,000000,2.08,2.15,1.96,2.01,80701,0
+GAU.US,D,20090403,000000,1.97,2.01,1.88,1.99,93186,0
+GAU.US,D,20090406,000000,1.99,1.99,1.76,1.77,98612,0
+GAU.US,D,20090407,000000,1.84,1.95,1.84,1.9,59183,0
+GAU.US,D,20090408,000000,1.85,1.94,1.85,1.86,34040,0
+GAU.US,D,20090409,000000,1.86,1.98,1.8,1.98,60378,0
+GAU.US,D,20090413,000000,2.2,2.2,2,2.09,92812,0
+GAU.US,D,20090414,000000,2.05,2.05,2.01,2.04,15250,0
+GAU.US,D,20090415,000000,2.12,2.21,2.09,2.12,48156,0
+GAU.US,D,20090416,000000,2.16,2.16,2.02,2.02,36100,0
+GAU.US,D,20090417,000000,2.04,2.06,1.91,2.06,71144,0
+GAU.US,D,20090420,000000,2.06,2.07,2.01,2.01,38132,0
+GAU.US,D,20090421,000000,2.01,2.03,1.99,2.03,62472,0
+GAU.US,D,20090422,000000,2.03,2.05,2.03,2.03,10500,0
+GAU.US,D,20090423,000000,2.05,2.12,2.05,2.1,41271,0
+GAU.US,D,20090424,000000,2.08,2.19,2.08,2.15,23600,0
+GAU.US,D,20090427,000000,2.14,2.16,2.1,2.12,30410,0
+GAU.US,D,20090428,000000,2.09,2.1,2.06,2.09,23400,0
+GAU.US,D,20090429,000000,2.05,2.14,2.05,2.1,15908,0
+GAU.US,D,20090430,000000,2.25,2.25,2.1,2.18,91345,0
+GAU.US,D,20090501,000000,2.23,2.25,2.16,2.24,50830,0
+GAU.US,D,20090504,000000,2.25,2.39,2.15,2.15,81396,0
+GAU.US,D,20090505,000000,2.12,2.2,2.05,2.2,46703,0
+GAU.US,D,20090506,000000,2.21,2.32,2.18,2.2,63550,0
+GAU.US,D,20090507,000000,2.2,2.24,2.17,2.17,43737,0
+GAU.US,D,20090508,000000,2.24,2.24,2.18,2.2,11215,0
+GAU.US,D,20090511,000000,2.15,2.2,2.15,2.18,28665,0
+GAU.US,D,20090512,000000,2.25,2.25,2.18,2.2,40146,0
+GAU.US,D,20090513,000000,2.18,2.18,1.98,2,108570,0
+GAU.US,D,20090514,000000,1.99,2.17,1.99,2.15,42303,0
+GAU.US,D,20090515,000000,2.17,2.18,2.13,2.14,21575,0
+GAU.US,D,20090518,000000,2.24,2.24,2.1,2.17,19705,0
+GAU.US,D,20090519,000000,2.08,2.15,2.08,2.12,120300,0
+GAU.US,D,20090520,000000,2.08,2.18,2.08,2.18,74417,0
+GAU.US,D,20090521,000000,2.17,2.25,2.12,2.25,97857,0
+GAU.US,D,20090522,000000,2.21,2.44,2.21,2.42,169509,0
+GAU.US,D,20090526,000000,2.31,2.39,2.28,2.39,66976,0
+GAU.US,D,20090527,000000,2.41,2.45,2.35,2.45,86551,0
+GAU.US,D,20090528,000000,2.36,2.82,2.36,2.75,122716,0
+GAU.US,D,20090529,000000,2.75,2.9,2.75,2.79,151528,0
+GAU.US,D,20090601,000000,3.04,3.04,2.6,2.78,125110,0
+GAU.US,D,20090602,000000,2.78,3.15,2.78,3.07,186031,0
+GAU.US,D,20090603,000000,3.25,3.75,3.25,3.27,780362,0
+GAU.US,D,20090604,000000,3.47,3.5,3.28,3.28,153392,0
+GAU.US,D,20090605,000000,3.55,3.55,3.25,3.26,113572,0
+GAU.US,D,20090608,000000,3.26,3.68,3.25,3.64,437343,0
+GAU.US,D,20090609,000000,3.87,4,3.4,3.57,307706,0
+GAU.US,D,20090610,000000,3.55,3.55,3.48,3.5,296794,0
+GAU.US,D,20090611,000000,3.54,3.54,3.39,3.44,198530,0
+GAU.US,D,20090612,000000,3.4,3.49,3.25,3.48,172796,0
+GAU.US,D,20090615,000000,3.43,3.46,3.25,3.36,223522,0
+GAU.US,D,20090616,000000,3.37,3.45,3.23,3.29,167483,0
+GAU.US,D,20090617,000000,3.44,3.5,3.3,3.5,231962,0
+GAU.US,D,20090618,000000,3.5,3.5,3.4,3.45,80560,0
+GAU.US,D,20090619,000000,3.46,3.5,3.4,3.4,107623,0
+GAU.US,D,20090622,000000,3.4,3.4,3.08,3.15,168351,0
+GAU.US,D,20090623,000000,3.07,3.23,2.52,2.78,686718,0
+GAU.US,D,20090624,000000,2.89,3,2.68,3,227915,0
+GAU.US,D,20090625,000000,2.98,3.14,2.96,3.14,50378,0
+GAU.US,D,20090626,000000,3.16,3.4,3.15,3.19,94208,0
+GAU.US,D,20090629,000000,3.29,3.29,3.01,3.02,66160,0
+GAU.US,D,20090630,000000,3.09,3.09,2.65,2.78,125985,0
+GAU.US,D,20090701,000000,2.81,2.86,2.3,2.36,611976,0
+GAU.US,D,20090702,000000,2.14,2.6,2.14,2.56,437795,0
+GAU.US,D,20090706,000000,2.6,2.6,2.35,2.4,236684,0
+GAU.US,D,20090707,000000,2.34,2.44,2.18,2.19,261938,0
+GAU.US,D,20090708,000000,2.15,2.16,1.91,2.02,403841,0
+GAU.US,D,20090709,000000,2,2.37,2,2.33,314334,0
+GAU.US,D,20090710,000000,2.31,2.34,2.25,2.3,80600,0
+GAU.US,D,20090713,000000,2.39,2.52,2.22,2.43,95970,0
+GAU.US,D,20090714,000000,2.4,2.72,2.4,2.7,133102,0
+GAU.US,D,20090715,000000,2.75,2.98,2.73,2.93,182638,0
+GAU.US,D,20090716,000000,2.99,2.99,2.77,2.8,74425,0
+GAU.US,D,20090717,000000,2.57,2.76,2.57,2.7,97113,0
+GAU.US,D,20090720,000000,2.66,2.7,2.58,2.64,182926,0
+GAU.US,D,20090721,000000,2.6,2.6,2.49,2.53,96234,0
+GAU.US,D,20090722,000000,2.47,2.8,2.47,2.77,207746,0
+GAU.US,D,20090723,000000,2.75,2.85,2.72,2.82,75770,0
+GAU.US,D,20090724,000000,2.82,2.82,2.68,2.68,59990,0
+GAU.US,D,20090727,000000,2.73,2.92,2.73,2.92,103694,0
+GAU.US,D,20090728,000000,2.92,2.92,2.69,2.78,129341,0
+GAU.US,D,20090729,000000,2.8,2.8,2.67,2.73,42572,0
+GAU.US,D,20090730,000000,2.73,2.87,2.73,2.86,56883,0
+GAU.US,D,20090731,000000,2.82,3,2.82,2.99,41900,0
+GAU.US,D,20090803,000000,3,3.19,2.95,3.12,110333,0
+GAU.US,D,20090804,000000,3.05,3.19,3.02,3.18,85939,0
+GAU.US,D,20090805,000000,3.18,3.18,2.94,3.1,138086,0
+GAU.US,D,20090806,000000,3.08,3.15,2.82,2.99,187507,0
+GAU.US,D,20090807,000000,2.95,3.07,2.88,3.05,74407,0
+GAU.US,D,20090810,000000,2.98,3.1,2.98,3.08,67783,0
+GAU.US,D,20090811,000000,3.06,3.08,3.01,3.07,59990,0
+GAU.US,D,20090812,000000,3.08,3.13,2.94,3.03,93850,0
+GAU.US,D,20090813,000000,3.01,3.11,2.98,2.98,64819,0
+GAU.US,D,20090814,000000,2.96,2.96,2.87,2.93,23530,0
+GAU.US,D,20090817,000000,2.82,2.88,2.7,2.83,113626,0
+GAU.US,D,20090818,000000,2.79,2.9,2.78,2.9,85583,0
+GAU.US,D,20090819,000000,2.85,2.94,2.83,2.91,66850,0
+GAU.US,D,20090820,000000,2.92,2.92,2.84,2.9,38740,0
+GAU.US,D,20090821,000000,2.89,2.98,2.89,2.9,49134,0
+GAU.US,D,20090824,000000,2.9,2.98,2.87,2.91,23775,0
+GAU.US,D,20090825,000000,2.96,3.01,2.94,3,53619,0
+GAU.US,D,20090826,000000,2.94,2.98,2.9,2.94,31398,0
+GAU.US,D,20090827,000000,2.94,3.06,2.9,3.05,44578,0
+GAU.US,D,20090828,000000,3.1,3.32,3.06,3.31,105610,0
+GAU.US,D,20090831,000000,3.31,3.37,3.17,3.29,128309,0
+GAU.US,D,20090901,000000,3.29,3.4,3.24,3.37,201745,0
+GAU.US,D,20090902,000000,3.37,3.82,3.34,3.67,455513,0
+GAU.US,D,20090903,000000,3.7,4,3.56,3.6,650082,0
+GAU.US,D,20090904,000000,3.57,3.9,3.57,3.78,226391,0
+GAU.US,D,20090908,000000,3.75,3.93,3.64,3.66,247945,0
+GAU.US,D,20090909,000000,3.68,3.84,3.61,3.67,268872,0
+GAU.US,D,20090910,000000,3.63,3.81,3.63,3.68,177324,0
+GAU.US,D,20090911,000000,3.74,3.86,3.7,3.77,167623,0
+GAU.US,D,20090914,000000,3.85,3.85,3.65,3.65,98476,0
+GAU.US,D,20090915,000000,3.73,3.83,3.65,3.8,169552,0
+GAU.US,D,20090916,000000,3.91,4.13,3.85,4,401332,0
+GAU.US,D,20090917,000000,4.1,4.1,3.72,3.9,211741,0
+GAU.US,D,20090918,000000,3.95,3.99,3.7,3.8,148391,0
+GAU.US,D,20090921,000000,3.79,3.79,3.47,3.53,212500,0
+GAU.US,D,20090922,000000,3.53,3.74,3.53,3.65,157891,0
+GAU.US,D,20090923,000000,3.64,3.7,3.54,3.6,85705,0
+GAU.US,D,20090924,000000,3.6,3.62,3.4,3.44,154666,0
+GAU.US,D,20090925,000000,3.52,3.52,3.3,3.33,102532,0
+GAU.US,D,20090928,000000,3.32,3.44,3.28,3.37,95751,0
+GAU.US,D,20090929,000000,3.41,3.45,3.3,3.45,63940,0
+GAU.US,D,20090930,000000,3.5,3.6,3.49,3.58,69953,0
+GAU.US,D,20091001,000000,3.53,3.53,3.4,3.4,61070,0
+GAU.US,D,20091002,000000,3.4,3.7,3.36,3.7,142257,0
+GAU.US,D,20091005,000000,3.71,3.94,3.65,3.87,109985,0
+GAU.US,D,20091006,000000,3.99,4.8,3.99,4.57,592066,0
+GAU.US,D,20091007,000000,4.67,4.95,4.62,4.95,329908,0
+GAU.US,D,20091008,000000,4.95,5.05,4.6,4.79,340680,0
+GAU.US,D,20091009,000000,4.64,4.9,4.61,4.78,158695,0
+GAU.US,D,20091012,000000,4.74,5,4.6,4.6,114414,0
+GAU.US,D,20091013,000000,4.68,4.99,4.67,4.82,135409,0
+GAU.US,D,20091014,000000,4.95,5.05,4.77,4.82,184230,0
+GAU.US,D,20091015,000000,4.76,5.02,4.69,4.96,225036,0
+GAU.US,D,20091016,000000,5.08,5.14,4.89,5.07,139518,0
+GAU.US,D,20091019,000000,4.99,5.13,4.99,5.06,114562,0
+GAU.US,D,20091020,000000,5.07,5.07,4.82,4.9,174407,0
+GAU.US,D,20091021,000000,4.87,5.09,4.87,4.9,147441,0
+GAU.US,D,20091022,000000,4.82,5.08,4.75,4.78,142308,0
+GAU.US,D,20091023,000000,4.75,4.88,4.6,4.65,137691,0
+GAU.US,D,20091026,000000,4.56,4.78,4.15,4.19,264178,0
+GAU.US,D,20091027,000000,4.21,4.65,4.21,4.52,170435,0
+GAU.US,D,20091028,000000,4.59,4.59,4.29,4.33,175573,0
+GAU.US,D,20091029,000000,4.43,4.7,4.43,4.64,193687,0
+GAU.US,D,20091030,000000,4.7,4.7,4.46,4.68,178392,0
+GAU.US,D,20091102,000000,4.73,5,4.7,4.91,185253,0
+GAU.US,D,20091103,000000,4.96,5.37,4.92,5.21,294334,0
+GAU.US,D,20091104,000000,5.28,5.74,5.24,5.55,440564,0
+GAU.US,D,20091105,000000,5.73,5.73,5.61,5.68,239316,0
+GAU.US,D,20091106,000000,5.56,5.86,5.2,5.7,246945,0
+GAU.US,D,20091109,000000,6.05,6.93,5.75,6.45,812170,0
+GAU.US,D,20091110,000000,6.39,6.43,5.91,6.43,362224,0
+GAU.US,D,20091111,000000,6.63,6.69,6.21,6.21,208561,0
+GAU.US,D,20091112,000000,6.1,6.19,5.9,6.15,182481,0
+GAU.US,D,20091113,000000,6.11,6.11,5.89,5.93,288848,0
+GAU.US,D,20091116,000000,6.02,6.1,5.89,5.95,201607,0
+GAU.US,D,20091117,000000,5.94,5.95,5.75,5.94,187373,0
+GAU.US,D,20091118,000000,6.04,6.45,5.96,6.45,354054,0
+GAU.US,D,20091119,000000,6.42,6.57,6.15,6.57,231827,0
+GAU.US,D,20091120,000000,6.55,6.8,6.48,6.78,308259,0
+GAU.US,D,20091123,000000,7,7.57,6.9,6.98,424309,0
+GAU.US,D,20091124,000000,6.97,7.01,6.66,6.89,117093,0
+GAU.US,D,20091125,000000,6.96,7.24,6.96,7.11,268547,0
+GAU.US,D,20091127,000000,6.85,7.04,6.3,6.78,401667,0
+GAU.US,D,20091130,000000,6.98,7.1,6.78,6.91,177904,0
+GAU.US,D,20091201,000000,7.29,7.32,7.11,7.24,164832,0
+GAU.US,D,20091202,000000,7.4,7.42,7,7.08,205330,0
+GAU.US,D,20091203,000000,7.01,7.25,6.99,7.13,168738,0
+GAU.US,D,20091204,000000,7,7.2,6.68,6.9,314695,0
+GAU.US,D,20091207,000000,6.76,6.76,6.3,6.4,359150,0
+GAU.US,D,20091208,000000,6.21,6.27,5.96,5.96,227058,0
+GAU.US,D,20091209,000000,5.96,6.31,5.92,6.11,167968,0
+GAU.US,D,20091210,000000,6,6.29,6,6.14,166206,0
+GAU.US,D,20091211,000000,6.13,6.13,5.89,5.96,117181,0
+GAU.US,D,20091214,000000,5.96,6.39,5.96,6.39,229861,0
+GAU.US,D,20091215,000000,6.44,6.44,6.14,6.31,174535,0
+GAU.US,D,20091216,000000,6.38,6.57,6.26,6.32,174477,0
+GAU.US,D,20091217,000000,6.2,6.2,5.9,5.96,161820,0
+GAU.US,D,20091218,000000,6.01,6.25,6.01,6.24,129656,0
+GAU.US,D,20091221,000000,6.37,6.39,6.04,6.1,99841,0
+GAU.US,D,20091222,000000,6.1,6.14,5.98,6.08,86324,0
+GAU.US,D,20091223,000000,6.02,6.48,6.01,6.38,365060,0
+GAU.US,D,20091224,000000,6.44,6.63,6.44,6.58,104922,0
+GAU.US,D,20091228,000000,6.64,6.72,6.46,6.46,74516,0
+GAU.US,D,20091229,000000,6.7,6.7,6.2,6.31,159261,0
+GAU.US,D,20091230,000000,6.2,6.29,6.15,6.22,66496,0
+GAU.US,D,20091231,000000,6.36,6.41,6.27,6.32,99703,0
+GAU.US,D,20100104,000000,6.5,6.69,6.4,6.47,117225,0
+GAU.US,D,20100105,000000,6.5,6.6,6.31,6.44,92534,0
+GAU.US,D,20100106,000000,6.43,6.7,6.37,6.61,176499,0
+GAU.US,D,20100107,000000,6.69,7.04,6.47,6.9,181367,0
+GAU.US,D,20100108,000000,7.02,7.1,6.68,6.87,140343,0
+GAU.US,D,20100111,000000,6.78,7.1,6.75,6.82,166913,0
+GAU.US,D,20100112,000000,6.74,6.85,6.61,6.63,172138,0
+GAU.US,D,20100113,000000,6.73,6.89,6.6,6.83,236716,0
+GAU.US,D,20100114,000000,6.84,6.93,6.78,6.88,61007,0
+GAU.US,D,20100115,000000,6.76,6.85,6.7,6.73,72729,0
+GAU.US,D,20100119,000000,6.81,6.84,6.64,6.76,100316,0
+GAU.US,D,20100120,000000,6.61,6.66,6.46,6.58,182642,0
+GAU.US,D,20100121,000000,6.58,6.58,6.07,6.13,207996,0
+GAU.US,D,20100122,000000,6.06,6.12,5.75,5.99,264007,0
+GAU.US,D,20100125,000000,5.93,6.01,5.78,5.8,164573,0
+GAU.US,D,20100126,000000,5.79,5.79,5.4,5.69,266401,0
+GAU.US,D,20100127,000000,5.67,5.7,5.41,5.63,246594,0
+GAU.US,D,20100128,000000,5.55,5.92,5.55,5.8,106488,0
+GAU.US,D,20100129,000000,5.8,5.85,5.6,5.63,100781,0
+GAU.US,D,20100201,000000,5.65,6.13,5.62,6.12,174115,0
+GAU.US,D,20100202,000000,6.17,6.2,5.93,6.02,110298,0
+GAU.US,D,20100203,000000,6,6,5.71,5.88,104259,0
+GAU.US,D,20100204,000000,5.75,5.75,5.45,5.56,126953,0
+GAU.US,D,20100205,000000,5.51,5.7,5.05,5.7,323708,0
+GAU.US,D,20100208,000000,5.61,5.69,5.45,5.48,88301,0
+GAU.US,D,20100209,000000,5.63,5.69,5.53,5.68,86456,0
+GAU.US,D,20100210,000000,5.73,5.77,5.6,5.67,103080,0
+GAU.US,D,20100211,000000,5.64,5.89,5.64,5.82,75420,0
+GAU.US,D,20100212,000000,5.74,5.82,5.65,5.73,68454,0
+GAU.US,D,20100216,000000,5.93,5.95,5.85,5.89,74340,0
+GAU.US,D,20100217,000000,5.86,5.89,5.73,5.8,114575,0
+GAU.US,D,20100218,000000,5.81,5.86,5.68,5.76,59740,0
+GAU.US,D,20100219,000000,5.68,5.75,5.64,5.7,66954,0
+GAU.US,D,20100222,000000,5.72,5.72,5.62,5.62,21137,0
+GAU.US,D,20100223,000000,5.61,5.61,5.19,5.24,96656,0
+GAU.US,D,20100224,000000,5.11,5.35,5.03,5.22,66881,0
+GAU.US,D,20100225,000000,5.12,5.61,5.08,5.59,122120,0
+GAU.US,D,20100226,000000,5.82,5.82,5.55,5.68,85796,0
+GAU.US,D,20100301,000000,5.81,5.81,5.59,5.67,36429,0
+GAU.US,D,20100302,000000,5.74,5.79,5.64,5.68,86050,0
+GAU.US,D,20100303,000000,5.69,6.15,5.69,6.08,133682,0
+GAU.US,D,20100304,000000,6,6.11,5.97,6.11,82368,0
+GAU.US,D,20100305,000000,6.07,6.27,6.07,6.19,72031,0
+GAU.US,D,20100308,000000,6.19,6.24,5.95,6.1,71040,0
+GAU.US,D,20100309,000000,6.09,6.09,5.9,5.92,58033,0
+GAU.US,D,20100310,000000,5.98,6.02,5.68,5.7,74658,0
+GAU.US,D,20100311,000000,5.74,5.77,5.67,5.76,61990,0
+GAU.US,D,20100312,000000,5.93,5.95,5.76,5.81,84697,0
+GAU.US,D,20100315,000000,5.86,5.91,5.63,5.68,85797,0
+GAU.US,D,20100316,000000,5.75,6.02,5.75,5.94,87342,0
+GAU.US,D,20100317,000000,5.94,6,5.83,5.91,77108,0
+GAU.US,D,20100318,000000,5.93,5.93,5.72,5.84,44494,0
+GAU.US,D,20100319,000000,5.78,5.78,5.62,5.71,49075,0
+GAU.US,D,20100322,000000,5.56,5.94,5.55,5.9,161963,0
+GAU.US,D,20100323,000000,5.95,6.28,5.87,6.22,139275,0
+GAU.US,D,20100324,000000,6.07,6.21,5.81,5.9,140119,0
+GAU.US,D,20100325,000000,5.92,6.06,5.85,5.86,33189,0
+GAU.US,D,20100326,000000,5.86,6.02,5.81,5.9,28263,0
+GAU.US,D,20100329,000000,5.95,6.17,5.95,6.08,73603,0
+GAU.US,D,20100330,000000,6.11,6.29,6.08,6.11,53521,0
+GAU.US,D,20100331,000000,6.2,6.21,6,6.06,71642,0
+GAU.US,D,20100401,000000,6.06,6.18,6,6.1,64523,0
+GAU.US,D,20100405,000000,6.05,6.35,6.05,6.32,87009,0
+GAU.US,D,20100406,000000,6.39,6.7,6.37,6.54,133531,0
+GAU.US,D,20100407,000000,6.6,6.6,6.35,6.5,120634,0
+GAU.US,D,20100408,000000,6.38,6.62,6.38,6.53,53814,0
+GAU.US,D,20100409,000000,6.6,6.75,6.59,6.68,111879,0
+GAU.US,D,20100412,000000,6.71,6.76,6.58,6.72,99464,0
+GAU.US,D,20100413,000000,6.74,6.74,6.41,6.47,71243,0
+GAU.US,D,20100414,000000,6.62,6.73,6.56,6.6,83153,0
+GAU.US,D,20100415,000000,6.6,6.71,6.6,6.68,47482,0
+GAU.US,D,20100416,000000,6.62,6.65,6.26,6.48,135021,0
+GAU.US,D,20100419,000000,6.48,6.53,6.27,6.33,40055,0
+GAU.US,D,20100420,000000,6.41,6.47,6.21,6.28,69898,0
+GAU.US,D,20100421,000000,6.19,6.32,6.05,6.12,83545,0
+GAU.US,D,20100422,000000,6.1,6.19,5.98,6.1,63332,0
+GAU.US,D,20100423,000000,6.1,6.44,6.02,6.42,78680,0
+GAU.US,D,20100426,000000,6.48,6.64,6.48,6.5,58059,0
+GAU.US,D,20100427,000000,6.45,6.5,6.29,6.44,72345,0
+GAU.US,D,20100428,000000,6.55,6.63,6.42,6.63,93592,0
+GAU.US,D,20100429,000000,6.64,6.77,6.5,6.52,151858,0
+GAU.US,D,20100430,000000,6.59,6.78,6.51,6.54,94051,0
+GAU.US,D,20100503,000000,6.53,6.65,6.4,6.53,104155,0
+GAU.US,D,20100504,000000,6.45,6.48,6.1,6.11,117806,0
+GAU.US,D,20100505,000000,6.08,6.11,5.81,6.1,87253,0
+GAU.US,D,20100506,000000,6.09,6.28,5.8,6.05,140458,0
+GAU.US,D,20100507,000000,5.96,6.1,5.82,5.91,127416,0
+GAU.US,D,20100510,000000,5.95,6.24,5.95,6.17,56924,0
+GAU.US,D,20100511,000000,6.24,6.81,6.19,6.73,259193,0
+GAU.US,D,20100512,000000,6.83,6.86,6.63,6.68,136596,0
+GAU.US,D,20100513,000000,6.68,6.94,6.6,6.68,272658,0
+GAU.US,D,20100514,000000,6.75,6.75,6.34,6.42,87971,0
+GAU.US,D,20100517,000000,6.45,6.46,6.35,6.35,79902,0
+GAU.US,D,20100518,000000,6.34,6.48,6.08,6.15,84903,0
+GAU.US,D,20100519,000000,6.1,6.1,5.63,5.86,167139,0
+GAU.US,D,20100520,000000,5.78,5.8,5.47,5.6,160960,0
+GAU.US,D,20100521,000000,5.36,5.78,5.14,5.65,111147,0
+GAU.US,D,20100524,000000,5.55,5.94,5.55,5.71,47800,0
+GAU.US,D,20100525,000000,5.53,5.86,5.38,5.85,77568,0
+GAU.US,D,20100526,000000,5.91,5.93,5.71,5.78,60329,0
+GAU.US,D,20100527,000000,5.8,5.83,5.75,5.82,41836,0
+GAU.US,D,20100528,000000,5.88,5.88,5.57,5.62,56720,0
+GAU.US,D,20100601,000000,5.65,5.79,5.54,5.57,59480,0
+GAU.US,D,20100602,000000,5.55,5.66,5.52,5.6,35740,0
+GAU.US,D,20100603,000000,5.65,5.67,5.43,5.45,49795,0
+GAU.US,D,20100604,000000,5.4,5.5,5.27,5.47,36261,0
+GAU.US,D,20100607,000000,5.36,5.61,5.3,5.46,70075,0
+GAU.US,D,20100608,000000,5.57,5.6,5.26,5.33,87940,0
+GAU.US,D,20100609,000000,5.4,5.42,5.11,5.16,98254,0
+GAU.US,D,20100610,000000,5.19,5.3,5.15,5.27,52600,0
+GAU.US,D,20100611,000000,5.25,5.43,5.23,5.39,48098,0
+GAU.US,D,20100614,000000,5.4,5.45,5.22,5.22,70771,0
+GAU.US,D,20100615,000000,5.25,5.46,5.25,5.45,41040,0
+GAU.US,D,20100616,000000,5.39,5.5,5.37,5.37,41697,0
+GAU.US,D,20100617,000000,5.4,5.64,5.38,5.63,47755,0
+GAU.US,D,20100618,000000,5.75,5.79,5.65,5.74,49028,0
+GAU.US,D,20100621,000000,5.8,5.81,5.36,5.4,57595,0
+GAU.US,D,20100622,000000,5.34,5.49,5.34,5.4,41106,0
+GAU.US,D,20100623,000000,5.43,5.45,5.27,5.4,22800,0
+GAU.US,D,20100624,000000,5.39,5.4,5.32,5.39,62175,0
+GAU.US,D,20100625,000000,5.46,5.74,5.46,5.73,51317,0
+GAU.US,D,20100628,000000,5.71,5.88,5.7,5.75,85422,0
+GAU.US,D,20100629,000000,5.69,5.69,5.45,5.45,68828,0
+GAU.US,D,20100630,000000,5.42,5.45,5.3,5.32,62006,0
+GAU.US,D,20100701,000000,5.17,5.31,4.9,5.07,91970,0
+GAU.US,D,20100702,000000,5.13,5.25,5,5.03,55386,0
+GAU.US,D,20100706,000000,5.05,5.07,4.7,5.07,140665,0
+GAU.US,D,20100707,000000,5.01,5.12,4.95,5.12,53510,0
+GAU.US,D,20100708,000000,5.11,5.12,4.99,5.1,97442,0
+GAU.US,D,20100709,000000,5.14,5.19,5.03,5.04,59966,0
+GAU.US,D,20100712,000000,4.95,5.13,4.95,5.1,42770,0
+GAU.US,D,20100713,000000,5.15,5.2,5.1,5.11,49203,0
+GAU.US,D,20100714,000000,5.06,5.12,5.06,5.06,50712,0
+GAU.US,D,20100715,000000,5.05,5.08,4.92,5.06,22713,0
+GAU.US,D,20100716,000000,4.98,4.99,4.93,4.94,29885,0
+GAU.US,D,20100719,000000,4.91,4.92,4.83,4.83,32149,0
+GAU.US,D,20100720,000000,4.83,5.09,4.76,5.09,111880,0
+GAU.US,D,20100721,000000,5.08,5.1,4.88,4.98,28402,0
+GAU.US,D,20100722,000000,4.98,5.13,4.9,5.09,68547,0
+GAU.US,D,20100723,000000,5.04,5.13,5.03,5.08,44252,0
+GAU.US,D,20100726,000000,5.04,5.1,5,5.04,31259,0
+GAU.US,D,20100727,000000,5.13,5.14,4.85,4.92,51602,0
+GAU.US,D,20100728,000000,4.9,4.96,4.83,4.86,62400,0
+GAU.US,D,20100729,000000,4.9,4.94,4.82,4.91,24280,0
+GAU.US,D,20100730,000000,4.94,5.19,4.91,5.14,63090,0
+GAU.US,D,20100802,000000,5.15,5.25,5.05,5.1,35427,0
+GAU.US,D,20100803,000000,5.07,5.23,5.07,5.23,53187,0
+GAU.US,D,20100804,000000,5.29,5.74,5.29,5.69,83264,0
+GAU.US,D,20100805,000000,5.7,5.78,5.62,5.73,32822,0
+GAU.US,D,20100806,000000,5.73,5.95,5.7,5.9,67896,0
+GAU.US,D,20100809,000000,5.86,5.94,5.81,5.87,66726,0
+GAU.US,D,20100810,000000,5.84,5.84,5.63,5.83,55216,0
+GAU.US,D,20100811,000000,5.74,5.76,5.57,5.67,86530,0
+GAU.US,D,20100812,000000,5.68,6,5.66,6,123990,0
+GAU.US,D,20100813,000000,5.95,6,5.9,5.9,32450,0
+GAU.US,D,20100816,000000,6,6.1,5.93,6.1,52680,0
+GAU.US,D,20100817,000000,6.23,6.27,6.16,6.27,61852,0
+GAU.US,D,20100818,000000,6.22,6.28,6.12,6.25,36105,0
+GAU.US,D,20100819,000000,6.2,6.28,6.08,6.16,35398,0
+GAU.US,D,20100820,000000,6.1,6.11,5.99,6.05,41665,0
+GAU.US,D,20100823,000000,6.06,6.08,5.98,6.01,33362,0
+GAU.US,D,20100824,000000,5.93,6.02,5.85,5.95,43282,0
+GAU.US,D,20100825,000000,6,6.17,6,6.16,41480,0
+GAU.US,D,20100826,000000,6.22,6.24,6.13,6.19,39099,0
+GAU.US,D,20100827,000000,6.2,6.27,6.14,6.23,34043,0
+GAU.US,D,20100830,000000,6.27,6.4,6.24,6.36,73326,0
+GAU.US,D,20100831,000000,6.4,6.55,6.37,6.55,66337,0
+GAU.US,D,20100901,000000,6.66,6.66,6.51,6.6,119567,0
+GAU.US,D,20100902,000000,6.65,6.65,6.57,6.63,74734,0
+GAU.US,D,20100903,000000,6.65,6.79,6.63,6.72,91302,0
+GAU.US,D,20100907,000000,6.78,6.85,6.73,6.77,26189,0
+GAU.US,D,20100908,000000,6.83,6.95,6.81,6.89,98782,0
+GAU.US,D,20100909,000000,6.95,6.95,6.8,6.88,64901,0
+GAU.US,D,20100910,000000,6.94,7.1,6.94,7.01,64956,0
+GAU.US,D,20100913,000000,7.05,7.14,7.04,7.1,47180,0
+GAU.US,D,20100914,000000,7.2,7.3,7.08,7.22,70930,0
+GAU.US,D,20100915,000000,7.25,7.29,7.15,7.2,69629,0
+GAU.US,D,20100916,000000,7.24,7.29,7.19,7.24,68397,0
+GAU.US,D,20100917,000000,7.26,7.57,7.19,7.57,106218,0
+GAU.US,D,20100920,000000,7.58,7.77,7.55,7.74,184170,0
+GAU.US,D,20100921,000000,7.76,7.8,7.62,7.77,108097,0
+GAU.US,D,20100922,000000,7.87,7.95,7.8,7.94,68362,0
+GAU.US,D,20100923,000000,7.76,8.29,7.74,8.12,144750,0
+GAU.US,D,20100924,000000,8.44,8.48,8.15,8.25,158387,0
+GAU.US,D,20100927,000000,8.3,8.48,7.84,7.94,169922,0
+GAU.US,D,20100928,000000,8,8.1,7.67,7.99,171016,0
+GAU.US,D,20100929,000000,8.03,8.06,7.79,7.82,145263,0
+GAU.US,D,20100930,000000,7.84,8,7.51,7.6,218183,0
+GAU.US,D,20101001,000000,7.71,7.81,7.62,7.62,130297,0
+GAU.US,D,20101004,000000,7.62,7.64,7.33,7.54,131266,0
+GAU.US,D,20101005,000000,7.6,8.07,7.58,7.93,141230,0
+GAU.US,D,20101006,000000,8,8.04,7.87,8.02,89717,0
+GAU.US,D,20101007,000000,8,8.04,7.66,7.74,94928,0
+GAU.US,D,20101008,000000,7.68,8,7.68,7.88,66285,0
+GAU.US,D,20101011,000000,7.88,7.88,7.73,7.73,23600,0
+GAU.US,D,20101012,000000,7.8,7.87,7.7,7.76,50693,0
+GAU.US,D,20101013,000000,7.85,8.05,7.85,7.95,113298,0
+GAU.US,D,20101014,000000,7.95,7.99,7.81,7.82,96075,0
+GAU.US,D,20101015,000000,7.76,7.79,7.54,7.73,79105,0
+GAU.US,D,20101018,000000,7.64,7.69,7.58,7.64,63099,0
+GAU.US,D,20101019,000000,7.4,7.56,7.3,7.32,104555,0
+GAU.US,D,20101020,000000,7.31,7.55,7.31,7.37,85689,0
+GAU.US,D,20101021,000000,7.3,7.42,6.96,7.14,92052,0
+GAU.US,D,20101022,000000,7.18,7.41,7.14,7.39,48986,0
+GAU.US,D,20101025,000000,7.35,7.65,7.35,7.58,63823,0
+GAU.US,D,20101026,000000,7.52,7.57,7.31,7.53,102590,0
+GAU.US,D,20101027,000000,7.4,7.47,7.21,7.39,63034,0
+GAU.US,D,20101028,000000,7.5,7.9,7.5,7.88,92078,0
+GAU.US,D,20101029,000000,7.91,7.91,7.8,7.8,57218,0
+GAU.US,D,20101101,000000,7.83,8.15,7.83,8.15,96467,0
+GAU.US,D,20101102,000000,8.15,8.15,7.94,8.01,52950,0
+GAU.US,D,20101103,000000,8.16,8.16,7.75,8.06,82436,0
+GAU.US,D,20101104,000000,8.28,8.42,8.2,8.3,134709,0
+GAU.US,D,20101105,000000,8.18,8.53,8.05,8.32,97502,0
+GAU.US,D,20101108,000000,8.34,8.39,8.05,8.2,140051,0
+GAU.US,D,20101109,000000,8.35,8.41,8.07,8.17,168282,0
+GAU.US,D,20101110,000000,8.23,8.59,8.2,8.55,117973,0
+GAU.US,D,20101111,000000,8.64,8.95,8.55,8.95,104627,0
+GAU.US,D,20101112,000000,8.76,8.81,8.45,8.61,85400,0
+GAU.US,D,20101115,000000,8.69,8.79,8.53,8.66,84308,0
+GAU.US,D,20101116,000000,8.59,8.59,7.93,8.05,97317,0
+GAU.US,D,20101117,000000,8.05,8.21,8.02,8.06,44860,0
+GAU.US,D,20101118,000000,8.26,8.32,8.22,8.22,53253,0
+GAU.US,D,20101119,000000,8.25,8.82,8.19,8.74,81140,0
+GAU.US,D,20101122,000000,8.78,9.05,8.75,8.99,172278,0
+GAU.US,D,20101123,000000,8.92,9,8.76,8.76,64922,0
+GAU.US,D,20101124,000000,8.83,8.86,8.55,8.83,163097,0
+GAU.US,D,20101126,000000,8.8,8.88,8.77,8.84,39135,0
+GAU.US,D,20101129,000000,8.73,8.79,8.49,8.71,56500,0
+GAU.US,D,20101130,000000,8.67,8.91,8.62,8.85,88767,0
+GAU.US,D,20101201,000000,8.95,9.16,8.66,9.05,144547,0
+GAU.US,D,20101202,000000,9.03,9.19,8.96,8.96,60305,0
+GAU.US,D,20101203,000000,8.99,9.08,8.9,9.04,78291,0
+GAU.US,D,20101206,000000,9.06,9.09,8.9,8.98,106776,0
+GAU.US,D,20101207,000000,9.1,9.1,8.9,8.96,69411,0
+GAU.US,D,20101208,000000,8.93,8.95,8.71,8.95,97020,0
+GAU.US,D,20101209,000000,8.94,8.94,8.82,8.9,41168,0
+GAU.US,D,20101210,000000,8.76,8.87,8.58,8.86,49469,0
+GAU.US,D,20101213,000000,9.1,9.19,8.79,8.84,188970,0
+GAU.US,D,20101214,000000,8.76,9.02,8.71,8.85,85156,0
+GAU.US,D,20101215,000000,8.88,8.97,8.73,8.84,59403,0
+GAU.US,D,20101216,000000,8.83,8.92,8.63,8.88,57402,0
+GAU.US,D,20101217,000000,8.9,9.01,8.81,8.87,54664,0
+GAU.US,D,20101220,000000,8.9,8.9,8.71,8.76,43232,0
+GAU.US,D,20101221,000000,8.73,8.8,8.7,8.79,48973,0
+GAU.US,D,20101222,000000,8.81,8.83,8.71,8.8,33606,0
+GAU.US,D,20101223,000000,8.8,8.91,8.75,8.91,48711,0
+GAU.US,D,20101227,000000,8.92,8.95,8.81,8.91,8608,0
+GAU.US,D,20101228,000000,8.93,9.15,8.89,9,28674,0
+GAU.US,D,20101229,000000,9.05,9.05,8.91,8.91,32689,0
+GAU.US,D,20101230,000000,8.94,8.99,8.62,8.68,46442,0
+GAU.US,D,20101231,000000,8.74,8.92,8.69,8.79,32723,0
+GAU.US,D,20110103,000000,8.97,9,8.64,8.74,57164,0
+GAU.US,D,20110104,000000,8.75,8.82,8.19,8.51,85893,0
+GAU.US,D,20110105,000000,8.51,8.92,8.38,8.72,66149,0
+GAU.US,D,20110106,000000,8.75,8.8,8.67,8.7,55886,0
+GAU.US,D,20110107,000000,8.7,8.78,8.58,8.62,45047,0
+GAU.US,D,20110110,000000,8.64,8.64,8.36,8.42,42896,0
+GAU.US,D,20110111,000000,8.56,8.6,8.19,8.56,132920,0
+GAU.US,D,20110112,000000,8.61,8.61,8.38,8.42,30894,0
+GAU.US,D,20110113,000000,8.39,8.4,8.29,8.3,100931,0
+GAU.US,D,20110114,000000,8.14,8.29,8.04,8.21,76548,0
+GAU.US,D,20110118,000000,7.61,7.7,7.52,7.58,222171,0
+GAU.US,D,20110119,000000,7.59,7.61,7.53,7.55,78295,0
+GAU.US,D,20110120,000000,7.48,7.53,7.45,7.51,173758,0
+GAU.US,D,20110121,000000,7.45,7.58,7.45,7.51,59563,0
+GAU.US,D,20110124,000000,7.53,7.59,7.48,7.49,132427,0
+GAU.US,D,20110125,000000,7.37,7.47,7.32,7.38,193114,0
+GAU.US,D,20110126,000000,7.41,7.5,7.38,7.49,92953,0
+GAU.US,D,20110127,000000,7.46,7.46,7.31,7.36,102781,0
+GAU.US,D,20110128,000000,7.33,7.46,7.3,7.39,85558,0
+GAU.US,D,20110131,000000,7.4,7.42,7.3,7.38,70027,0
+GAU.US,D,20110201,000000,7.41,7.51,7.37,7.44,56308,0
+GAU.US,D,20110202,000000,7.42,7.48,7.4,7.4,35657,0
+GAU.US,D,20110203,000000,7.5,7.6,7.4,7.53,189122,0
+GAU.US,D,20110204,000000,7.6,7.82,7.58,7.69,259029,0
+GAU.US,D,20110207,000000,7.68,7.87,7.61,7.61,142411,0
+GAU.US,D,20110208,000000,7.69,7.76,7.6,7.62,135959,0
+GAU.US,D,20110209,000000,7.56,7.68,7.43,7.61,154242,0
+GAU.US,D,20110210,000000,7.51,7.8,7.42,7.69,312177,0
+GAU.US,D,20110211,000000,7.74,7.81,7.7,7.7,119305,0
+GAU.US,D,20110214,000000,7.63,7.83,7.63,7.78,65530,0
+GAU.US,D,20110215,000000,7.78,7.8,7.69,7.71,49071,0
+GAU.US,D,20110216,000000,7.72,7.75,7.63,7.65,41578,0
+GAU.US,D,20110218,000000,7.56,7.77,7.47,7.48,127342,0
+GAU.US,D,20110222,000000,7.67,7.79,7.51,7.59,186189,0
+GAU.US,D,20110223,000000,7.55,7.7,7.49,7.61,80717,0
+GAU.US,D,20110224,000000,7.68,7.73,7.48,7.48,63913,0
+GAU.US,D,20110225,000000,7.57,7.67,7.57,7.62,44905,0
+GAU.US,D,20110228,000000,7.65,7.72,7.61,7.63,34272,0
+GAU.US,D,20110301,000000,7.66,7.89,7.66,7.83,128239,0
+GAU.US,D,20110302,000000,7.9,8.16,7.8,8.11,168919,0
+GAU.US,D,20110303,000000,8.09,8.12,7.87,7.97,120577,0
+GAU.US,D,20110304,000000,7.9,8.38,7.9,8.38,109538,0
+GAU.US,D,20110307,000000,8.45,8.63,7.94,8.19,216397,0
+GAU.US,D,20110308,000000,8.15,8.26,7.86,8.24,64671,0
+GAU.US,D,20110309,000000,8.26,8.3,8,8.01,127978,0
+GAU.US,D,20110310,000000,7.84,7.99,7.73,7.94,158546,0
+GAU.US,D,20110311,000000,7.8,8.07,7.8,7.98,68104,0
+GAU.US,D,20110314,000000,7.94,7.98,7.74,7.79,145680,0
+GAU.US,D,20110315,000000,7.46,7.81,7.32,7.75,112889,0
+GAU.US,D,20110316,000000,7.85,8.01,7.58,7.66,92826,0
+GAU.US,D,20110317,000000,7.76,8.1,7.68,8.09,102129,0
+GAU.US,D,20110318,000000,8.16,8.68,8.15,8.61,105632,0
+GAU.US,D,20110321,000000,8.82,8.85,8.64,8.77,87952,0
+GAU.US,D,20110322,000000,8.78,8.97,8.75,8.94,58513,0
+GAU.US,D,20110323,000000,8.93,9.2,8.89,9.01,138835,0
+GAU.US,D,20110324,000000,9.07,9.19,8.85,8.87,84735,0
+GAU.US,D,20110325,000000,8.92,9.06,8.73,8.77,52795,0
+GAU.US,D,20110328,000000,8.73,8.87,8.65,8.65,31696,0
+GAU.US,D,20110329,000000,8.62,8.73,8.49,8.6,31285,0
+GAU.US,D,20110330,000000,8.67,8.71,8.56,8.57,31730,0
+GAU.US,D,20110331,000000,8.62,8.8,8.6,8.68,43367,0
+GAU.US,D,20110401,000000,8.73,8.77,8.54,8.76,60179,0
+GAU.US,D,20110404,000000,8.77,8.91,8.73,8.78,22712,0
+GAU.US,D,20110405,000000,8.8,9.47,8.8,9.44,91805,0
+GAU.US,D,20110406,000000,9.46,9.49,9.29,9.39,91586,0
+GAU.US,D,20110407,000000,9.35,9.48,9.2,9.35,43308,0
+GAU.US,D,20110408,000000,9.46,9.65,9.41,9.43,43757,0
+GAU.US,D,20110411,000000,9.4,9.45,8.92,8.92,75942,0
+GAU.US,D,20110412,000000,8.96,8.96,8.66,8.81,40914,0
+GAU.US,D,20110413,000000,8.85,9.04,8.83,8.91,43181,0
+GAU.US,D,20110414,000000,8.85,9.21,8.85,9.13,42838,0
+GAU.US,D,20110415,000000,9.12,9.31,9.05,9.26,45800,0
+GAU.US,D,20110418,000000,9.23,9.23,8.95,9.09,47495,0
+GAU.US,D,20110419,000000,9.28,9.3,9.12,9.3,77479,0
+GAU.US,D,20110420,000000,9.3,9.51,9.22,9.34,80752,0
+GAU.US,D,20110421,000000,9.42,9.48,9.29,9.45,84671,0
+GAU.US,D,20110425,000000,9.56,9.56,9.25,9.4,117770,0
+GAU.US,D,20110426,000000,9.39,9.41,9.18,9.38,56336,0
+GAU.US,D,20110427,000000,9.34,9.49,9.15,9.44,57024,0
+GAU.US,D,20110428,000000,9.47,9.56,9.39,9.46,54909,0
+GAU.US,D,20110429,000000,9.4,9.45,9.3,9.3,67233,0
+GAU.US,D,20110502,000000,9.15,9.24,9.09,9.16,143808,0
+GAU.US,D,20110503,000000,9.14,9.14,8.65,8.7,96760,0
+GAU.US,D,20110504,000000,8.64,8.65,8.17,8.17,164721,0
+GAU.US,D,20110505,000000,8,8.05,7.62,7.85,255086,0
+GAU.US,D,20110506,000000,7.92,8.23,7.89,8.11,195069,0
+GAU.US,D,20110509,000000,8.19,8.19,8.02,8.12,44874,0
+GAU.US,D,20110510,000000,8.26,8.52,8.09,8.45,111457,0
+GAU.US,D,20110511,000000,8.45,8.49,8.15,8.15,92717,0
+GAU.US,D,20110512,000000,8.07,8.23,7.97,8.05,113157,0
+GAU.US,D,20110513,000000,8.06,8.07,7.78,7.9,53050,0
+GAU.US,D,20110516,000000,7.8,8.03,7.75,7.77,30950,0
+GAU.US,D,20110517,000000,7.75,7.79,7.6,7.63,64727,0
+GAU.US,D,20110518,000000,7.65,7.74,7.65,7.72,36045,0
+GAU.US,D,20110519,000000,7.74,7.96,7.7,7.81,46150,0
+GAU.US,D,20110520,000000,7.79,8.13,7.7,8.08,47500,0
+GAU.US,D,20110523,000000,8.02,8.12,7.7,7.74,52553,0
+GAU.US,D,20110524,000000,7.92,8.18,7.92,8.1,112772,0
+GAU.US,D,20110525,000000,8.13,8.24,8.06,8.18,30310,0
+GAU.US,D,20110526,000000,8.15,8.15,8,8.06,19300,0
+GAU.US,D,20110527,000000,8.11,8.35,8.11,8.34,17250,0
+GAU.US,D,20110531,000000,8.55,8.99,8.3,8.95,483614,0
+GAU.US,D,20110601,000000,8.94,8.95,8.61,8.71,64704,0
+GAU.US,D,20110602,000000,8.64,8.81,8.24,8.49,124437,0
+GAU.US,D,20110603,000000,8.32,8.46,8.28,8.28,16014,0
+GAU.US,D,20110606,000000,8.28,8.38,8.15,8.2,40691,0
+GAU.US,D,20110607,000000,8.24,8.34,8.16,8.17,56808,0
+GAU.US,D,20110608,000000,8.15,8.15,7.87,7.94,93102,0
+GAU.US,D,20110609,000000,7.96,8.13,7.92,7.97,34400,0
+GAU.US,D,20110610,000000,7.92,8.18,7.84,8.06,56676,0
+GAU.US,D,20110613,000000,7.99,8.04,7.7,7.72,72471,0
+GAU.US,D,20110614,000000,7.75,7.89,7.7,7.78,39725,0
+GAU.US,D,20110615,000000,7.73,7.82,7.5,7.58,50413,0
+GAU.US,D,20110616,000000,7.53,7.6,7.3,7.39,68758,0
+GAU.US,D,20110617,000000,7.23,7.46,7.17,7.28,75269,0
+GAU.US,D,20110620,000000,7.27,7.36,7.1,7.19,65646,0
+GAU.US,D,20110621,000000,7.23,7.38,7.16,7.32,109378,0
+GAU.US,D,20110622,000000,7.35,7.71,7.34,7.55,52755,0
+GAU.US,D,20110623,000000,7.4,7.48,7.2,7.43,138188,0
+GAU.US,D,20110624,000000,7.39,7.48,7.21,7.24,36505,0
+GAU.US,D,20110627,000000,7.3,7.33,7.14,7.16,62512,0
+GAU.US,D,20110628,000000,7.14,7.5,7.13,7.5,28700,0
+GAU.US,D,20110629,000000,7.58,7.73,7.52,7.61,48282,0
+GAU.US,D,20110630,000000,7.66,7.86,7.6,7.73,38798,0
+GAU.US,D,20110701,000000,7.73,7.73,7.11,7.7,41582,0
+GAU.US,D,20110705,000000,7.88,7.95,7.79,7.82,82914,0
+GAU.US,D,20110706,000000,7.77,7.97,7.77,7.91,29580,0
+GAU.US,D,20110707,000000,8.08,8.11,7.9,8,71848,0
+GAU.US,D,20110708,000000,7.91,8,7.91,8,73912,0
+GAU.US,D,20110711,000000,7.98,7.98,7.59,7.8,47812,0
+GAU.US,D,20110712,000000,7.67,8.13,7.67,8.04,63030,0
+GAU.US,D,20110713,000000,8.18,8.46,8.17,8.25,80249,0
+GAU.US,D,20110714,000000,8.35,8.35,8,8.14,90701,0
+GAU.US,D,20110715,000000,8.15,8.3,8.08,8.13,49690,0
+GAU.US,D,20110718,000000,8.19,8.28,8.1,8.24,71470,0
+GAU.US,D,20110719,000000,8.23,8.33,8.04,8.2,39163,0
+GAU.US,D,20110720,000000,8.12,8.52,8.05,8.44,46210,0
+GAU.US,D,20110721,000000,8.42,8.48,8.36,8.46,29158,0
+GAU.US,D,20110722,000000,8.48,8.48,8.21,8.28,36480,0
+GAU.US,D,20110725,000000,8.3,8.33,8.09,8.13,37770,0
+GAU.US,D,20110726,000000,8.12,8.22,8.12,8.22,19220,0
+GAU.US,D,20110727,000000,8.27,8.32,8.02,8.04,39983,0
+GAU.US,D,20110728,000000,8.21,8.21,8.02,8.03,13799,0
+GAU.US,D,20110729,000000,7.97,8.02,7.9,7.98,30053,0
+GAU.US,D,20110801,000000,7.9,8.09,7.8,8.05,27425,0
+GAU.US,D,20110802,000000,8.09,8.22,8.01,8.04,24982,0
+GAU.US,D,20110803,000000,8.09,8.27,7.92,7.96,33234,0
+GAU.US,D,20110804,000000,7.95,7.99,7.17,7.53,115099,0
+GAU.US,D,20110805,000000,7.61,7.7,7.31,7.7,68258,0
+GAU.US,D,20110808,000000,7.62,7.64,7.27,7.27,78816,0
+GAU.US,D,20110809,000000,7.28,7.34,7.04,7.26,125207,0
+GAU.US,D,20110810,000000,7.2,7.5,7.15,7.45,100775,0
+GAU.US,D,20110811,000000,7.5,7.5,7.21,7.26,93697,0
+GAU.US,D,20110812,000000,7.26,7.39,7.2,7.33,50068,0
+GAU.US,D,20110815,000000,7.31,7.79,7.31,7.79,37764,0
+GAU.US,D,20110816,000000,7.78,7.89,7.57,7.79,55886,0
+GAU.US,D,20110817,000000,7.77,7.96,7.77,7.96,30629,0
+GAU.US,D,20110818,000000,7.9,7.9,7.69,7.7,50381,0
+GAU.US,D,20110819,000000,7.79,7.9,7.78,7.84,23225,0
+GAU.US,D,20110822,000000,7.89,8.16,7.87,7.96,105183,0
+GAU.US,D,20110823,000000,7.9,7.9,7.67,7.78,44353,0
+GAU.US,D,20110824,000000,7.75,7.76,7.43,7.5,67985,0
+GAU.US,D,20110825,000000,7.42,7.74,7.42,7.65,57615,0
+GAU.US,D,20110826,000000,7.68,7.92,7.59,7.92,96104,0
+GAU.US,D,20110829,000000,7.99,7.99,7.74,7.76,80789,0
+GAU.US,D,20110830,000000,7.7,8.01,7.7,8,147479,0
+GAU.US,D,20110831,000000,8.08,8.14,7.98,8.02,167874,0
+GAU.US,D,20110901,000000,8.02,8.06,7.91,7.98,78282,0
+GAU.US,D,20110902,000000,8.05,8.11,7.96,8.11,65082,0
+GAU.US,D,20110906,000000,8.04,8.3,7.98,8.2,280925,0
+GAU.US,D,20110907,000000,8.13,8.64,7.84,8.53,391839,0
+GAU.US,D,20110908,000000,8.57,8.92,8.55,8.85,332121,0
+GAU.US,D,20110909,000000,8.74,8.97,8.61,8.75,168454,0
+GAU.US,D,20110912,000000,9.22,9.63,8.92,9.18,555177,0
+GAU.US,D,20110913,000000,9.2,9.25,8.99,9.14,81457,0
+GAU.US,D,20110914,000000,9.1,9.31,8.97,9.16,68669,0
+GAU.US,D,20110915,000000,9.17,9.53,8.96,9.47,169213,0
+GAU.US,D,20110916,000000,9.43,9.49,8.94,9.35,217348,0
+GAU.US,D,20110919,000000,9.07,9.21,8.7,9.13,172178,0
+GAU.US,D,20110920,000000,9.12,9.52,9.01,9.13,117222,0
+GAU.US,D,20110921,000000,9.02,9.03,8.55,8.55,183557,0
+GAU.US,D,20110922,000000,8.04,8.05,5.89,6.16,1489531,0
+GAU.US,D,20110923,000000,5.65,5.9,4.68,5.34,2161327,0
+GAU.US,D,20110926,000000,5.18,5.69,5.11,5.45,776188,0
+GAU.US,D,20110927,000000,5.66,5.95,5.53,5.53,567691,0
+GAU.US,D,20110928,000000,5.59,5.72,5.2,5.25,168970,0
+GAU.US,D,20110929,000000,5.29,5.44,4.93,5.05,318510,0
+GAU.US,D,20110930,000000,5.01,5.22,4.93,5.04,242440,0
+GAU.US,D,20111003,000000,5.07,5.11,4.74,4.75,267261,0
+GAU.US,D,20111004,000000,4.72,4.8,4.29,4.79,601377,0
+GAU.US,D,20111005,000000,4.81,4.94,4.75,4.85,288400,0
+GAU.US,D,20111006,000000,5.35,5.54,5.21,5.36,1072817,0
+GAU.US,D,20111007,000000,5.49,5.53,5.25,5.27,510514,0
+GAU.US,D,20111010,000000,5.42,5.84,5.42,5.72,175203,0
+GAU.US,D,20111011,000000,5.55,5.56,5.4,5.49,279697,0
+GAU.US,D,20111012,000000,5.62,5.84,5.55,5.61,233210,0
+GAU.US,D,20111013,000000,5.58,5.63,5.29,5.52,247981,0
+GAU.US,D,20111014,000000,5.63,5.66,5.43,5.52,288118,0
+GAU.US,D,20111017,000000,5.54,5.56,5.34,5.42,215715,0
+GAU.US,D,20111018,000000,5.38,5.75,5.25,5.67,600713,0
+GAU.US,D,20111019,000000,5.68,5.68,5.3,5.3,142849,0
+GAU.US,D,20111020,000000,5.3,5.39,5.25,5.3,273282,0
+GAU.US,D,20111021,000000,5.41,5.53,5.4,5.44,98672,0
+GAU.US,D,20111024,000000,5.52,5.98,5.51,5.89,207753,0
+GAU.US,D,20111025,000000,6,6.25,5.76,6.04,242809,0
+GAU.US,D,20111026,000000,6.16,6.2,5.95,5.98,306380,0
+GAU.US,D,20111027,000000,6.14,6.18,6.02,6.12,258500,0
+GAU.US,D,20111028,000000,6.09,6.27,6.02,6.17,187575,0
+GAU.US,D,20111031,000000,6.15,6.19,5.98,6.01,103295,0
+GAU.US,D,20111101,000000,5.75,6.01,5.59,5.97,152374,0
+GAU.US,D,20111102,000000,6,6.11,5.89,5.98,160662,0
+GAU.US,D,20111103,000000,6.03,6.09,5.86,6.08,152008,0
+GAU.US,D,20111104,000000,5.99,6.04,5.86,6.04,74561,0
+GAU.US,D,20111107,000000,6.06,6.16,6.02,6.07,135682,0
+GAU.US,D,20111108,000000,6.02,6.08,5.95,5.95,83261,0
+GAU.US,D,20111109,000000,5.88,5.99,5.8,5.85,107456,0
+GAU.US,D,20111110,000000,5.95,5.95,5.55,5.55,142708,0
+GAU.US,D,20111111,000000,5.63,5.69,5.5,5.53,156778,0
+GAU.US,D,20111114,000000,5.5,5.58,5.25,5.29,228187,0
+GAU.US,D,20111115,000000,5.25,5.29,5.12,5.17,450899,0
+GAU.US,D,20111116,000000,5.15,5.22,4.88,4.9,694689,0
+GAU.US,D,20111117,000000,4.83,4.87,4.52,4.58,617221,0
+GAU.US,D,20111118,000000,4.68,4.8,4.52,4.53,318457,0
+GAU.US,D,20111121,000000,4.53,4.56,4.28,4.32,439992,0
+GAU.US,D,20111122,000000,4.31,4.33,4.12,4.15,700542,0
+GAU.US,D,20111123,000000,4.13,4.16,3.93,3.95,495938,0
+GAU.US,D,20111125,000000,3.9,3.94,3.8,3.8,239952,0
+GAU.US,D,20111128,000000,4.14,4.27,3.96,3.96,521969,0
+GAU.US,D,20111129,000000,3.97,4.03,3.93,3.94,646294,0
+GAU.US,D,20111130,000000,4.16,4.26,4.05,4.19,775685,0
+GAU.US,D,20111201,000000,4.2,4.45,4.19,4.37,454411,0
+GAU.US,D,20111202,000000,4.5,4.54,4.26,4.27,304023,0
+GAU.US,D,20111205,000000,4.36,4.49,4.23,4.32,303770,0
+GAU.US,D,20111206,000000,4.25,4.31,4.2,4.26,518266,0
+GAU.US,D,20111207,000000,4.28,4.28,4.02,4.12,393249,0
+GAU.US,D,20111208,000000,4.02,4.07,3.85,3.87,509178,0
+GAU.US,D,20111209,000000,3.92,3.99,3.85,3.94,324580,0
+GAU.US,D,20111212,000000,3.77,3.95,3.75,3.86,317308,0
+GAU.US,D,20111213,000000,3.86,3.91,3.54,3.54,531708,0
+GAU.US,D,20111214,000000,3.54,3.63,3.42,3.62,653460,0
+GAU.US,D,20111215,000000,3.71,3.81,3.6,3.6,439197,0
+GAU.US,D,20111216,000000,3.69,3.83,3.59,3.59,331073,0
+GAU.US,D,20111219,000000,3.6,3.64,3.53,3.59,212669,0
+GAU.US,D,20111220,000000,3.67,4.17,3.64,4.13,390547,0
+GAU.US,D,20111221,000000,4.15,4.16,4.01,4.02,264281,0
+GAU.US,D,20111222,000000,4.05,4.05,3.74,3.75,248034,0
+GAU.US,D,20111223,000000,3.81,3.85,3.76,3.76,169650,0
+GAU.US,D,20111227,000000,3.77,3.8,3.59,3.62,206752,0
+GAU.US,D,20111228,000000,3.68,3.76,3.56,3.58,361425,0
+GAU.US,D,20111229,000000,3.54,3.75,3.51,3.75,161797,0
+GAU.US,D,20111230,000000,3.8,3.88,3.72,3.83,171264,0
+GAU.US,D,20120103,000000,3.99,4.19,3.96,4.14,191726,0
+GAU.US,D,20120104,000000,4.11,4.2,4.07,4.08,102383,0
+GAU.US,D,20120105,000000,4.07,4.08,3.95,4.07,139567,0
+GAU.US,D,20120106,000000,4.07,4.11,3.96,3.96,95896,0
+GAU.US,D,20120109,000000,4.04,4.05,3.98,4,198674,0
+GAU.US,D,20120110,000000,4.07,4.14,4,4.05,206313,0
+GAU.US,D,20120111,000000,3.94,4.01,3.71,3.96,276951,0
+GAU.US,D,20120112,000000,3.98,4,3.86,3.88,213273,0
+GAU.US,D,20120113,000000,3.82,3.84,3.7,3.84,181141,0
+GAU.US,D,20120117,000000,3.98,3.98,3.85,3.86,180522,0
+GAU.US,D,20120118,000000,3.86,3.96,3.81,3.92,151867,0
+GAU.US,D,20120119,000000,3.94,4,3.9,3.91,130029,0
+GAU.US,D,20120120,000000,3.85,3.96,3.85,3.93,109068,0
+GAU.US,D,20120123,000000,3.94,4,3.88,3.88,110727,0
+GAU.US,D,20120124,000000,3.85,3.89,3.75,3.75,154238,0
+GAU.US,D,20120125,000000,3.74,3.95,3.65,3.92,337524,0
+GAU.US,D,20120126,000000,4,4.08,3.92,3.98,365635,0
+GAU.US,D,20120127,000000,3.98,4.3,3.97,4.26,461438,0
+GAU.US,D,20120130,000000,4.2,4.3,4.13,4.14,274735,0
+GAU.US,D,20120131,000000,4.2,4.26,4.03,4.13,295209,0
+GAU.US,D,20120201,000000,4.13,4.26,4.12,4.13,138535,0
+GAU.US,D,20120202,000000,4.5,4.88,4.35,4.83,1698122,0
+GAU.US,D,20120203,000000,4.93,4.93,4.69,4.74,587915,0
+GAU.US,D,20120206,000000,4.74,4.79,4.63,4.76,305679,0
+GAU.US,D,20120207,000000,4.8,4.92,4.69,4.82,440959,0
+GAU.US,D,20120208,000000,4.89,5.03,4.67,4.68,344451,0
+GAU.US,D,20120209,000000,4.76,4.89,4.67,4.69,227034,0
+GAU.US,D,20120210,000000,4.56,4.65,4.47,4.5,356239,0
+GAU.US,D,20120213,000000,4.53,4.66,4.5,4.5,251854,0
+GAU.US,D,20120214,000000,4.49,4.54,4.48,4.51,149543,0
+GAU.US,D,20120215,000000,4.54,4.75,4.52,4.52,227627,0
+GAU.US,D,20120216,000000,4.51,4.87,4.48,4.85,248348,0
+GAU.US,D,20120217,000000,4.91,4.91,4.69,4.78,159403,0
+GAU.US,D,20120221,000000,4.83,5.08,4.8,4.98,454851,0
+GAU.US,D,20120222,000000,5.01,5.45,5,5.2,508754,0
+GAU.US,D,20120223,000000,5.27,5.43,5.2,5.25,604661,0
+GAU.US,D,20120224,000000,5.26,5.41,5.21,5.26,395277,0
+GAU.US,D,20120227,000000,5.29,5.29,5.04,5.05,334860,0
+GAU.US,D,20120228,000000,5.11,5.28,5.06,5.24,356985,0
+GAU.US,D,20120229,000000,5.28,5.35,4.82,4.9,515069,0
+GAU.US,D,20120301,000000,4.93,5.1,4.84,4.92,202645,0
+GAU.US,D,20120302,000000,4.9,4.9,4.71,4.77,253558,0
+GAU.US,D,20120305,000000,4.98,4.98,4.55,4.57,480938,0
+GAU.US,D,20120306,000000,4.5,4.52,4.29,4.51,467914,0
+GAU.US,D,20120307,000000,4.51,4.52,4.45,4.52,100205,0
+GAU.US,D,20120308,000000,4.56,4.65,4.52,4.61,417749,0
+GAU.US,D,20120309,000000,4.58,4.76,4.56,4.72,320385,0
+GAU.US,D,20120312,000000,4.72,4.72,4.51,4.52,186747,0
+GAU.US,D,20120313,000000,4.54,4.61,4.52,4.53,142872,0
+GAU.US,D,20120314,000000,4.53,4.53,4.17,4.24,347087,0
+GAU.US,D,20120315,000000,4.25,4.3,4.01,4.03,323945,0
+GAU.US,D,20120316,000000,4.04,4.13,4,4,169018,0
+GAU.US,D,20120319,000000,3.96,4.08,3.92,3.92,238640,0
+GAU.US,D,20120320,000000,3.88,3.97,3.8,3.93,277379,0
+GAU.US,D,20120321,000000,3.96,4.01,3.85,3.87,121610,0
+GAU.US,D,20120322,000000,3.82,3.87,3.65,3.65,268728,0
+GAU.US,D,20120323,000000,3.65,3.93,3.65,3.85,277791,0
+GAU.US,D,20120326,000000,3.9,3.91,3.76,3.8,266647,0
+GAU.US,D,20120327,000000,3.81,3.82,3.71,3.71,251258,0
+GAU.US,D,20120328,000000,3.67,3.71,3.51,3.54,281941,0
+GAU.US,D,20120329,000000,3.52,3.68,3.5,3.67,197207,0
+GAU.US,D,20120330,000000,3.74,3.78,3.6,3.76,131011,0
+GAU.US,D,20120402,000000,3.77,3.82,3.61,3.62,202858,0
+GAU.US,D,20120403,000000,3.65,3.65,3.34,3.38,348428,0
+GAU.US,D,20120404,000000,3.25,3.35,3.15,3.35,351248,0
+GAU.US,D,20120405,000000,3.34,3.4,3.16,3.19,279595,0
+GAU.US,D,20120409,000000,3.17,3.17,3.05,3.13,218795,0
+GAU.US,D,20120410,000000,3.13,3.16,3.07,3.12,316771,0
+GAU.US,D,20120411,000000,3.15,3.29,3.14,3.21,200155,0
+GAU.US,D,20120412,000000,3.21,3.34,3.19,3.19,402082,0
+GAU.US,D,20120413,000000,3.2,3.21,3.09,3.16,163665,0
+GAU.US,D,20120416,000000,3.15,3.19,3.08,3.1,154859,0
+GAU.US,D,20120417,000000,3.1,3.2,3.1,3.12,168157,0
+GAU.US,D,20120418,000000,3.13,3.15,3.08,3.1,97067,0
+GAU.US,D,20120419,000000,3.1,3.18,3.06,3.08,166270,0
+GAU.US,D,20120420,000000,3.08,3.14,3.02,3.03,184840,0
+GAU.US,D,20120423,000000,2.97,3.09,2.96,3.02,265071,0
+GAU.US,D,20120424,000000,3.03,3.06,2.93,2.98,173197,0
+GAU.US,D,20120425,000000,3,3.16,2.99,3.13,155904,0
+GAU.US,D,20120426,000000,3.13,3.19,3.1,3.1,244711,0
+GAU.US,D,20120427,000000,3.16,3.24,3.1,3.13,153572,0
+GAU.US,D,20120430,000000,3.09,3.29,3.07,3.24,228358,0
+GAU.US,D,20120501,000000,3.25,3.35,3.22,3.24,206310,0
+GAU.US,D,20120502,000000,3.22,3.23,3.15,3.21,163037,0
+GAU.US,D,20120503,000000,3.14,3.15,2.98,3.03,439638,0
+GAU.US,D,20120504,000000,3,3.15,3,3.03,180193,0
+GAU.US,D,20120507,000000,3.04,3.04,2.9,2.99,204318,0
+GAU.US,D,20120508,000000,2.88,2.96,2.72,2.93,422209,0
+GAU.US,D,20120509,000000,2.82,3.02,2.8,2.98,393612,0
+GAU.US,D,20120510,000000,3.03,3.14,2.99,3.01,166735,0
+GAU.US,D,20120511,000000,3,3.02,2.9,2.91,183384,0
+GAU.US,D,20120514,000000,2.83,2.88,2.73,2.75,291048,0
+GAU.US,D,20120515,000000,2.79,2.84,2.5,2.51,447023,0
+GAU.US,D,20120516,000000,2.52,2.63,2.35,2.62,672645,0
+GAU.US,D,20120517,000000,2.67,2.94,2.65,2.93,732619,0
+GAU.US,D,20120518,000000,3.03,3.05,2.93,2.93,271775,0
+GAU.US,D,20120521,000000,2.92,3.19,2.8,3.19,160021,0
+GAU.US,D,20120522,000000,3.05,3.09,2.96,2.98,400086,0
+GAU.US,D,20120523,000000,3,3.27,2.92,3.24,618706,0
+GAU.US,D,20120524,000000,3.23,3.38,3.15,3.26,182183,0
+GAU.US,D,20120525,000000,3.23,3.34,3.21,3.24,131653,0
+GAU.US,D,20120529,000000,3.28,3.35,3.2,3.3,303671,0
+GAU.US,D,20120530,000000,3.24,3.48,3.23,3.39,176707,0
+GAU.US,D,20120531,000000,3.44,3.44,3.22,3.28,148430,0
+GAU.US,D,20120601,000000,3.38,3.61,3.3,3.6,503680,0
+GAU.US,D,20120604,000000,3.6,3.75,3.48,3.65,303031,0
+GAU.US,D,20120605,000000,3.66,3.89,3.66,3.77,425906,0
+GAU.US,D,20120606,000000,3.81,3.93,3.59,3.65,378153,0
+GAU.US,D,20120607,000000,3.63,3.64,3.38,3.49,384055,0
+GAU.US,D,20120608,000000,3.43,3.58,3.32,3.55,223815,0
+GAU.US,D,20120611,000000,3.64,3.64,3.44,3.47,234773,0
+GAU.US,D,20120612,000000,3.57,3.62,3.49,3.58,103071,0
+GAU.US,D,20120613,000000,3.55,3.72,3.5,3.51,269033,0
+GAU.US,D,20120614,000000,3.58,3.58,3.38,3.41,215852,0
+GAU.US,D,20120615,000000,3.44,3.45,3.25,3.28,366550,0
+GAU.US,D,20120618,000000,3.3,3.53,3.24,3.5,307998,0
+GAU.US,D,20120619,000000,3.52,3.52,3.33,3.44,198791,0
+GAU.US,D,20120620,000000,3.36,3.43,3.16,3.36,540161,0
+GAU.US,D,20120621,000000,3.26,3.26,3.03,3.05,394884,0
+GAU.US,D,20120622,000000,3.08,3.12,3.05,3.06,228317,0
+GAU.US,D,20120625,000000,3.02,3.06,3,3,203699,0
+GAU.US,D,20120626,000000,2.97,3.05,2.87,2.99,356212,0
+GAU.US,D,20120627,000000,2.97,3.07,2.94,2.99,137642,0
+GAU.US,D,20120628,000000,2.93,2.99,2.8,2.81,298019,0
+GAU.US,D,20120629,000000,2.99,3.14,2.88,2.95,286406,0
+GAU.US,D,20120702,000000,2.94,3.08,2.91,3.03,74252,0
+GAU.US,D,20120703,000000,3.03,3.09,3,3.09,132425,0
+GAU.US,D,20120705,000000,3.04,3.05,2.91,2.94,133635,0
+GAU.US,D,20120706,000000,2.91,2.92,2.75,2.88,202503,0
+GAU.US,D,20120709,000000,2.86,2.86,2.78,2.81,59192,0
+GAU.US,D,20120710,000000,2.82,2.84,2.77,2.83,215573,0
+GAU.US,D,20120711,000000,2.82,2.84,2.78,2.8,137388,0
+GAU.US,D,20120712,000000,2.71,2.81,2.69,2.78,210171,0
+GAU.US,D,20120713,000000,2.81,2.9,2.79,2.86,134231,0
+GAU.US,D,20120716,000000,2.86,2.92,2.76,2.86,164900,0
+GAU.US,D,20120717,000000,2.86,2.86,2.78,2.8,135647,0
+GAU.US,D,20120718,000000,2.79,2.89,2.76,2.85,148166,0
+GAU.US,D,20120719,000000,2.89,2.92,2.87,2.92,87122,0
+GAU.US,D,20120720,000000,2.88,2.9,2.75,2.8,178259,0
+GAU.US,D,20120723,000000,2.73,2.76,2.69,2.76,110609,0
+GAU.US,D,20120724,000000,2.76,2.8,2.69,2.72,68966,0
+GAU.US,D,20120725,000000,2.79,2.98,2.77,2.93,271244,0
+GAU.US,D,20120726,000000,2.99,3.05,2.96,3.05,184408,0
+GAU.US,D,20120727,000000,3.08,3.09,3,3.07,134416,0
+GAU.US,D,20120730,000000,3.07,3.09,3.05,3.07,69607,0
+GAU.US,D,20120731,000000,3.06,3.15,3.06,3.09,125390,0
+GAU.US,D,20120801,000000,3.01,3.09,2.99,3.04,124606,0
+GAU.US,D,20120802,000000,3.03,3.08,2.95,2.96,91335,0
+GAU.US,D,20120803,000000,3.02,3.07,3,3,183503,0
+GAU.US,D,20120806,000000,3.01,3.15,3.01,3.03,76272,0
+GAU.US,D,20120807,000000,3.09,3.15,3.06,3.07,119365,0
+GAU.US,D,20120808,000000,3.13,3.15,3.02,3.02,118038,0
+GAU.US,D,20120809,000000,3.04,3.15,3.01,3.12,89626,0
+GAU.US,D,20120810,000000,3.13,3.31,3.13,3.3,252058,0
+GAU.US,D,20120813,000000,3.31,3.41,3.27,3.37,245534,0
+GAU.US,D,20120814,000000,3.37,3.44,3.14,3.14,256704,0
+GAU.US,D,20120815,000000,3.14,3.16,2.96,2.99,250854,0
+GAU.US,D,20120816,000000,2.99,3.1,2.97,3.09,167293,0
+GAU.US,D,20120817,000000,3.09,3.12,2.9,2.92,247190,0
+GAU.US,D,20120820,000000,2.9,3.01,2.87,3.01,145177,0
+GAU.US,D,20120821,000000,3.05,3.18,3.01,3.05,239580,0
+GAU.US,D,20120822,000000,3.06,3.21,3.05,3.21,187346,0
+GAU.US,D,20120823,000000,3.23,3.74,3.23,3.56,1254196,0
+GAU.US,D,20120824,000000,3.59,3.65,3.43,3.64,159590,0
+GAU.US,D,20120827,000000,3.65,3.85,3.61,3.77,554559,0
+GAU.US,D,20120828,000000,3.82,3.88,3.74,3.77,394803,0
+GAU.US,D,20120829,000000,3.76,3.76,3.62,3.62,261815,0
+GAU.US,D,20120830,000000,3.65,3.65,3.42,3.48,145352,0
+GAU.US,D,20120831,000000,3.52,3.76,3.43,3.69,448228,0
+GAU.US,D,20120904,000000,3.77,3.95,3.7,3.9,332312,0
+GAU.US,D,20120905,000000,3.89,4.18,3.76,4,1040301,0
+GAU.US,D,20120906,000000,4.11,4.2,4.01,4.03,444194,0
+GAU.US,D,20120907,000000,4.18,4.2,4.11,4.15,337907,0
+GAU.US,D,20120910,000000,4.05,4.1,3.89,3.91,505515,0
+GAU.US,D,20120911,000000,3.96,4,3.94,3.98,301109,0
+GAU.US,D,20120912,000000,4,4.01,3.8,3.86,307540,0
+GAU.US,D,20120913,000000,3.83,4.1,3.75,4.05,683826,0
+GAU.US,D,20120914,000000,4.08,4.08,3.87,3.91,462169,0
+GAU.US,D,20120917,000000,3.93,4.02,3.91,3.99,392800,0
+GAU.US,D,20120918,000000,3.94,4.06,3.91,3.96,323858,0
+GAU.US,D,20120919,000000,3.95,3.98,3.87,3.9,267259,0
+GAU.US,D,20120920,000000,3.76,3.82,3.7,3.73,386395,0
+GAU.US,D,20120921,000000,3.78,3.9,3.75,3.79,284628,0
+GAU.US,D,20120924,000000,3.66,3.73,3.5,3.52,327164,0
+GAU.US,D,20120925,000000,3.56,3.63,3.41,3.43,357198,0
+GAU.US,D,20120926,000000,3.41,3.47,3.26,3.44,450475,0
+GAU.US,D,20120927,000000,3.53,3.67,3.46,3.65,205564,0
+GAU.US,D,20120928,000000,3.63,3.74,3.56,3.71,284773,0
+GAU.US,D,20121001,000000,3.72,3.74,3.36,3.38,391960,0
+GAU.US,D,20121002,000000,3.39,3.39,3.21,3.34,367900,0
+GAU.US,D,20121003,000000,3.31,3.32,3.17,3.2,946669,0
+GAU.US,D,20121004,000000,3.26,3.34,3.25,3.27,275175,0
+GAU.US,D,20121005,000000,3.32,3.32,3.16,3.25,326842,0
+GAU.US,D,20121008,000000,3.18,3.25,3.12,3.23,91145,0
+GAU.US,D,20121009,000000,3.24,3.29,3.11,3.12,179426,0
+GAU.US,D,20121010,000000,3.22,3.77,3.22,3.62,1172506,0
+GAU.US,D,20121011,000000,3.71,3.86,3.68,3.81,694337,0
+GAU.US,D,20121012,000000,3.77,3.81,3.7,3.72,205987,0
+GAU.US,D,20121015,000000,3.72,3.95,3.66,3.74,419341,0
+GAU.US,D,20121016,000000,3.72,4.08,3.72,4.01,574469,0
+GAU.US,D,20121017,000000,4.04,4.14,3.95,4.11,292497,0
+GAU.US,D,20121018,000000,4.1,4.15,3.99,4,198953,0
+GAU.US,D,20121019,000000,3.96,4.07,3.92,4.02,186014,0
+GAU.US,D,20121022,000000,4.01,4.04,3.86,3.95,126829,0
+GAU.US,D,20121023,000000,3.85,3.89,3.75,3.77,189916,0
+GAU.US,D,20121024,000000,3.78,3.79,3.64,3.67,137273,0
+GAU.US,D,20121025,000000,3.71,3.79,3.7,3.76,95437,0
+GAU.US,D,20121026,000000,3.73,3.78,3.69,3.73,82925,0
+GAU.US,D,20121031,000000,3.72,3.99,3.71,3.97,220819,0
+GAU.US,D,20121101,000000,3.96,4.03,3.9,3.96,179412,0
+GAU.US,D,20121102,000000,3.79,3.93,3.74,3.89,293591,0
+GAU.US,D,20121105,000000,3.93,3.98,3.81,3.82,109328,0
+GAU.US,D,20121106,000000,3.88,3.88,3.72,3.84,174172,0
+GAU.US,D,20121107,000000,3.85,3.96,3.8,3.87,187274,0
+GAU.US,D,20121108,000000,3.86,4.1,3.82,3.97,255967,0
+GAU.US,D,20121109,000000,3.97,4.39,3.95,4.34,754731,0
+GAU.US,D,20121112,000000,4.33,4.37,4.15,4.18,531372,0
+GAU.US,D,20121113,000000,4.15,4.22,4.1,4.15,145222,0
+GAU.US,D,20121114,000000,4.15,4.18,4.04,4.05,295865,0
+GAU.US,D,20121115,000000,3.97,4.01,3.81,3.89,249753,0
+GAU.US,D,20121116,000000,3.88,3.91,3.75,3.83,140100,0
+GAU.US,D,20121119,000000,3.9,4.01,3.87,3.9,153332,0
+GAU.US,D,20121120,000000,3.95,3.96,3.84,3.95,92629,0
+GAU.US,D,20121121,000000,3.88,4.1,3.88,4.08,148171,0
+GAU.US,D,20121123,000000,4.1,4.23,4.1,4.19,70416,0
+GAU.US,D,20121126,000000,4.24,4.26,3.98,4.01,352540,0
+GAU.US,D,20121127,000000,4.06,4.06,3.87,3.9,274258,0
+GAU.US,D,20121128,000000,3.82,4.03,3.77,4.02,153100,0
+GAU.US,D,20121129,000000,4.07,4.13,3.86,3.88,103558,0
+GAU.US,D,20121130,000000,3.89,3.94,3.86,3.92,91909,0
+GAU.US,D,20121203,000000,3.93,3.95,3.85,3.88,58954,0
+GAU.US,D,20121204,000000,3.84,3.94,3.82,3.92,99605,0
+GAU.US,D,20121205,000000,3.85,4.02,3.76,4.01,234771,0
+GAU.US,D,20121206,000000,4,4.17,3.99,4.07,169735,0
+GAU.US,D,20121207,000000,4.09,4.2,4.07,4.08,284351,0
+GAU.US,D,20121210,000000,4.13,4.23,4.13,4.15,219044,0
+GAU.US,D,20121211,000000,4.15,4.17,4.08,4.17,73180,0
+GAU.US,D,20121212,000000,4.17,4.19,4.11,4.12,118139,0
+GAU.US,D,20121213,000000,4.11,4.12,3.94,4.01,341691,0
+GAU.US,D,20121214,000000,4.02,4.07,3.94,4.01,211444,0
+GAU.US,D,20121217,000000,3.98,4.06,3.9,4,136621,0
+GAU.US,D,20121218,000000,4.02,4.02,3.94,3.99,109886,0
+GAU.US,D,20121219,000000,3.99,4.02,3.94,3.95,67766,0
+GAU.US,D,20121220,000000,3.96,3.97,3.79,3.83,504127,0
+GAU.US,D,20121221,000000,3.8,3.85,3.78,3.84,197564,0
+GAU.US,D,20121224,000000,3.8,3.9,3.67,3.9,120563,0
+GAU.US,D,20121226,000000,3.89,3.89,3.76,3.81,62289,0
+GAU.US,D,20121227,000000,3.87,3.95,3.79,3.87,134017,0
+GAU.US,D,20121228,000000,3.85,3.94,3.84,3.87,88074,0
+GAU.US,D,20121231,000000,3.9,3.98,3.89,3.96,118328,0
+GAU.US,D,20130102,000000,4.06,4.1,4,4.04,104228,0
+GAU.US,D,20130103,000000,4.07,4.09,3.96,4,137818,0
+GAU.US,D,20130104,000000,3.97,4.04,3.89,3.93,209622,0
+GAU.US,D,20130107,000000,3.93,4,3.93,3.99,61771,0
+GAU.US,D,20130108,000000,4,4.04,3.98,4.03,97010,0
+GAU.US,D,20130109,000000,4.02,4.16,4,4.13,142978,0
+GAU.US,D,20130110,000000,4.11,4.18,4.01,4.01,111625,0
+GAU.US,D,20130111,000000,4.01,4.06,3.9,3.94,101045,0
+GAU.US,D,20130114,000000,3.94,3.98,3.86,3.88,141253,0
+GAU.US,D,20130115,000000,3.9,3.99,3.9,3.99,41184,0
+GAU.US,D,20130116,000000,3.97,4,3.9,3.91,74712,0
+GAU.US,D,20130117,000000,3.91,3.93,3.84,3.88,77384,0
+GAU.US,D,20130118,000000,3.87,4,3.85,4,75368,0
+GAU.US,D,20130122,000000,3.96,4.04,3.94,4,136476,0
+GAU.US,D,20130123,000000,4.02,4.02,3.8,3.83,140296,0
+GAU.US,D,20130124,000000,3.79,3.81,3.68,3.72,136655,0
+GAU.US,D,20130125,000000,3.69,3.75,3.63,3.7,185163,0
+GAU.US,D,20130128,000000,3.7,3.71,3.62,3.71,84670,0
+GAU.US,D,20130129,000000,3.72,3.78,3.66,3.7,66866,0
+GAU.US,D,20130130,000000,3.73,3.79,3.64,3.65,105523,0
+GAU.US,D,20130131,000000,3.65,3.7,3.6,3.67,75560,0
+GAU.US,D,20130201,000000,3.67,3.71,3.62,3.65,131750,0
+GAU.US,D,20130204,000000,3.65,3.68,3.61,3.64,76646,0
+GAU.US,D,20130205,000000,3.64,3.76,3.6,3.74,121738,0
+GAU.US,D,20130206,000000,3.69,3.73,3.48,3.49,286173,0
+GAU.US,D,20130207,000000,3.46,3.47,3.35,3.37,192554,0
+GAU.US,D,20130208,000000,3.35,3.37,3.29,3.32,97180,0
+GAU.US,D,20130211,000000,3.29,3.29,3.11,3.22,144107,0
+GAU.US,D,20130212,000000,3.22,3.34,3.2,3.25,157323,0
+GAU.US,D,20130213,000000,3.22,3.26,3.19,3.21,73495,0
+GAU.US,D,20130214,000000,3.22,3.3,3.2,3.24,514663,0
+GAU.US,D,20130215,000000,3.2,3.22,3.04,3.08,186901,0
+GAU.US,D,20130219,000000,2.99,3.21,2.83,3.18,316143,0
+GAU.US,D,20130220,000000,3.12,3.18,3.04,3.1,184854,0
+GAU.US,D,20130221,000000,3.07,3.24,3.05,3.19,116398,0
+GAU.US,D,20130222,000000,3.17,3.19,3.08,3.14,89329,0
+GAU.US,D,20130225,000000,3.17,3.22,3.12,3.17,108129,0
+GAU.US,D,20130226,000000,3.18,3.2,3.08,3.18,73325,0
+GAU.US,D,20130227,000000,3.16,3.17,3.09,3.15,61530,0
+GAU.US,D,20130228,000000,3.15,3.17,3.05,3.09,466803,0
+GAU.US,D,20130301,000000,3.12,3.21,3.06,3.14,71017,0
+GAU.US,D,20130304,000000,3.1,3.3,3.05,3.12,108453,0
+GAU.US,D,20130305,000000,3.13,3.44,3.13,3.36,159971,0
+GAU.US,D,20130306,000000,3.43,3.57,3.37,3.49,133769,0
+GAU.US,D,20130307,000000,3.5,3.58,3.41,3.41,108573,0
+GAU.US,D,20130308,000000,3.24,3.44,3.13,3.27,170222,0
+GAU.US,D,20130311,000000,3.21,3.37,3.21,3.34,71177,0
+GAU.US,D,20130312,000000,3.38,3.5,3.36,3.48,111667,0
+GAU.US,D,20130313,000000,3.48,3.55,3.34,3.4,102500,0
+GAU.US,D,20130314,000000,3.35,3.6,3.35,3.55,68226,0
+GAU.US,D,20130315,000000,3.53,3.65,3.31,3.31,897810,0
+GAU.US,D,20130318,000000,3.35,3.55,3.35,3.52,69440,0
+GAU.US,D,20130319,000000,3.54,3.61,3.47,3.53,106447,0
+GAU.US,D,20130320,000000,3.53,3.55,3.46,3.52,52779,0
+GAU.US,D,20130321,000000,3.49,3.56,3.47,3.5,41500,0
+GAU.US,D,20130322,000000,3.5,3.52,3.43,3.47,58777,0
+GAU.US,D,20130325,000000,3.46,3.47,3.37,3.37,30737,0
+GAU.US,D,20130326,000000,3.37,3.39,3.27,3.31,76331,0
+GAU.US,D,20130327,000000,3.28,3.3,3.2,3.28,175401,0
+GAU.US,D,20130328,000000,3.27,3.29,3.19,3.29,55886,0
+GAU.US,D,20130401,000000,3.27,3.27,3.19,3.21,41258,0
+GAU.US,D,20130402,000000,3.21,3.21,3.03,3.05,80882,0
+GAU.US,D,20130403,000000,3.04,3.07,2.75,2.82,173324,0
+GAU.US,D,20130404,000000,2.82,2.87,2.71,2.83,167610,0
+GAU.US,D,20130405,000000,2.8,2.94,2.79,2.92,95121,0
+GAU.US,D,20130408,000000,2.9,2.99,2.84,2.93,108951,0
+GAU.US,D,20130409,000000,2.95,3.09,2.9,3.01,67406,0
+GAU.US,D,20130410,000000,3,3,2.73,2.75,112004,0
+GAU.US,D,20130411,000000,2.8,2.86,2.71,2.8,64932,0
+GAU.US,D,20130412,000000,2.72,2.75,2.41,2.57,204170,0
+GAU.US,D,20130415,000000,2.36,2.52,2.34,2.44,267838,0
+GAU.US,D,20130416,000000,2.49,2.59,2.33,2.36,342033,0
+GAU.US,D,20130417,000000,2.34,2.43,2.2,2.28,333872,0
+GAU.US,D,20130418,000000,2.38,2.38,2.16,2.31,233777,0
+GAU.US,D,20130419,000000,2.43,2.59,2.29,2.54,214069,0
+GAU.US,D,20130422,000000,2.61,2.61,2.5,2.55,114528,0
+GAU.US,D,20130423,000000,2.53,2.64,2.45,2.5,125968,0
+GAU.US,D,20130424,000000,2.53,2.63,2.45,2.61,70437,0
+GAU.US,D,20130425,000000,2.69,2.78,2.59,2.74,194707,0
+GAU.US,D,20130426,000000,2.77,2.78,2.64,2.64,91060,0
+GAU.US,D,20130429,000000,2.67,2.74,2.56,2.6,95660,0
+GAU.US,D,20130430,000000,2.6,2.6,2.48,2.59,114315,0
+GAU.US,D,20130501,000000,2.56,2.57,2.4,2.57,82051,0
+GAU.US,D,20130502,000000,2.57,2.64,2.47,2.5,86233,0
+GAU.US,D,20130503,000000,2.45,2.57,2.41,2.53,151025,0
+GAU.US,D,20130506,000000,2.5,2.56,2.37,2.4,199176,0
+GAU.US,D,20130507,000000,2.37,2.4,2.35,2.38,148535,0
+GAU.US,D,20130508,000000,2.38,2.47,2.37,2.47,189427,0
+GAU.US,D,20130509,000000,2.44,2.52,2.41,2.41,88090,0
+GAU.US,D,20130510,000000,2.37,2.48,2.3,2.41,73127,0
+GAU.US,D,20130513,000000,2.43,2.43,2.35,2.41,58751,0
+GAU.US,D,20130514,000000,2.28,2.49,2.21,2.43,189937,0
+GAU.US,D,20130515,000000,2.41,2.49,2.33,2.33,64144,0
+GAU.US,D,20130516,000000,2.33,2.41,2.29,2.36,53558,0
+GAU.US,D,20130517,000000,2.35,2.35,2.28,2.3,158541,0
+GAU.US,D,20130520,000000,2.3,2.48,2.28,2.44,203866,0
+GAU.US,D,20130521,000000,2.42,2.42,2.3,2.36,106246,0
+GAU.US,D,20130522,000000,2.36,2.5,2.34,2.39,97111,0
+GAU.US,D,20130523,000000,2.43,2.49,2.38,2.45,122298,0
+GAU.US,D,20130524,000000,2.4,2.53,2.4,2.5,62636,0
+GAU.US,D,20130528,000000,2.43,2.43,2.38,2.41,88829,0
+GAU.US,D,20130529,000000,2.4,2.62,2.38,2.62,144892,0
+GAU.US,D,20130530,000000,2.65,2.72,2.56,2.72,133332,0
+GAU.US,D,20130531,000000,2.69,2.69,2.53,2.61,173252,0
+GAU.US,D,20130603,000000,2.6,2.73,2.5,2.68,141849,0
+GAU.US,D,20130604,000000,2.64,2.71,2.59,2.68,124960,0
+GAU.US,D,20130605,000000,2.65,2.77,2.65,2.71,77618,0
+GAU.US,D,20130606,000000,2.73,2.84,2.71,2.8,83595,0
+GAU.US,D,20130607,000000,2.73,2.79,2.6,2.63,77240,0
+GAU.US,D,20130610,000000,2.63,2.68,2.58,2.58,37360,0
+GAU.US,D,20130611,000000,2.53,2.61,2.53,2.56,39513,0
+GAU.US,D,20130612,000000,2.57,2.64,2.54,2.55,54953,0
+GAU.US,D,20130613,000000,2.58,2.58,2.45,2.58,60657,0
+GAU.US,D,20130614,000000,2.56,2.58,2.46,2.49,37533,0
+GAU.US,D,20130617,000000,2.49,2.5,2.33,2.38,154607,0
+GAU.US,D,20130618,000000,2.31,2.34,2.25,2.31,143156,0
+GAU.US,D,20130619,000000,2.32,2.37,2.26,2.26,62310,0
+GAU.US,D,20130620,000000,2.2,2.22,2.05,2.07,195612,0
+GAU.US,D,20130621,000000,2.11,2.16,1.98,2.1,820935,0
+GAU.US,D,20130624,000000,2.01,2.07,1.94,1.94,165505,0
+GAU.US,D,20130625,000000,1.95,2.01,1.94,1.95,80596,0
+GAU.US,D,20130626,000000,1.9,1.98,1.9,1.92,116358,0
+GAU.US,D,20130627,000000,1.99,2.09,1.98,2.01,94976,0
+GAU.US,D,20130628,000000,2.05,2.22,2.05,2.1,180638,0
+GAU.US,D,20130701,000000,2.18,2.32,2.18,2.21,92644,0
+GAU.US,D,20130702,000000,2.18,2.2,2.13,2.17,202812,0
+GAU.US,D,20130703,000000,2.16,2.26,2.12,2.17,56769,0
+GAU.US,D,20130705,000000,2.14,2.2,2.1,2.2,207772,0
+GAU.US,D,20130708,000000,2.2,2.23,2.15,2.15,40704,0
+GAU.US,D,20130709,000000,2.21,2.24,2.11,2.11,120221,0
+GAU.US,D,20130710,000000,2.11,2.31,2.11,2.29,135170,0
+GAU.US,D,20130711,000000,2.37,2.39,2.28,2.31,129914,0
+GAU.US,D,20130712,000000,2.28,2.34,2.28,2.3,30120,0
+GAU.US,D,20130715,000000,2.31,2.35,2.31,2.31,37855,0
+GAU.US,D,20130716,000000,2.35,2.6,2.33,2.54,257648,0
+GAU.US,D,20130717,000000,2.6,2.6,2.46,2.52,146291,0
+GAU.US,D,20130718,000000,2.51,2.54,2.48,2.5,88069,0
+GAU.US,D,20130719,000000,2.53,2.66,2.53,2.64,81185,0
+GAU.US,D,20130722,000000,2.73,2.85,2.72,2.83,166163,0
+GAU.US,D,20130723,000000,2.83,2.96,2.7,2.96,139477,0
+GAU.US,D,20130724,000000,2.93,2.96,2.63,2.75,240621,0
+GAU.US,D,20130725,000000,2.73,2.83,2.71,2.77,136856,0
+GAU.US,D,20130726,000000,2.72,2.78,2.64,2.73,70886,0
+GAU.US,D,20130729,000000,2.75,2.79,2.63,2.7,120923,0
+GAU.US,D,20130730,000000,2.7,2.7,2.55,2.65,82942,0
+GAU.US,D,20130731,000000,2.62,2.64,2.47,2.53,101985,0
+GAU.US,D,20130801,000000,2.48,2.56,2.46,2.54,69015,0
+GAU.US,D,20130802,000000,2.54,2.59,2.45,2.48,80091,0
+GAU.US,D,20130805,000000,2.46,2.51,2.4,2.43,29324,0
+GAU.US,D,20130806,000000,2.41,2.5,2.36,2.38,84124,0
+GAU.US,D,20130807,000000,2.37,2.39,2.32,2.33,49125,0
+GAU.US,D,20130808,000000,2.36,2.48,2.33,2.44,68833,0
+GAU.US,D,20130809,000000,2.47,2.65,2.45,2.64,110641,0
+GAU.US,D,20130812,000000,2.72,2.9,2.68,2.76,182418,0
+GAU.US,D,20130813,000000,2.77,2.97,2.72,2.87,93612,0
+GAU.US,D,20130814,000000,2.97,3.1,2.88,3.07,201715,0
+GAU.US,D,20130815,000000,3.06,3.23,2.95,3.21,200638,0
+GAU.US,D,20130816,000000,3.23,3.23,3.02,3.13,90903,0
+GAU.US,D,20130819,000000,3.14,3.14,2.95,2.98,118441,0
+GAU.US,D,20130820,000000,2.99,3.05,2.9,2.98,87252,0
+GAU.US,D,20130821,000000,2.96,2.96,2.86,2.91,96478,0
+GAU.US,D,20130822,000000,2.92,2.93,2.86,2.92,79851,0
+GAU.US,D,20130823,000000,2.9,2.97,2.89,2.95,178239,0
+GAU.US,D,20130826,000000,2.98,3.03,2.85,2.88,150068,0
+GAU.US,D,20130827,000000,2.97,3.01,2.88,2.91,288060,0
+GAU.US,D,20130828,000000,2.92,3.02,2.86,2.92,121527,0
+GAU.US,D,20130829,000000,2.91,3.06,2.82,2.97,60235,0
+GAU.US,D,20130830,000000,2.95,2.98,2.84,2.84,44622,0
+GAU.US,D,20130903,000000,2.89,2.93,2.82,2.82,61487,0
+GAU.US,D,20130904,000000,2.8,2.84,2.77,2.84,52109,0
+GAU.US,D,20130905,000000,2.8,2.84,2.7,2.73,50726,0
+GAU.US,D,20130906,000000,2.83,2.93,2.83,2.83,55372,0
+GAU.US,D,20130909,000000,2.83,2.87,2.79,2.83,29530,0
+GAU.US,D,20130910,000000,2.77,2.85,2.75,2.76,44726,0
+GAU.US,D,20130911,000000,2.77,2.79,2.72,2.75,39753,0
+GAU.US,D,20130912,000000,2.68,2.71,2.66,2.66,54013,0
+GAU.US,D,20130913,000000,2.69,2.74,2.62,2.67,68839,0
+GAU.US,D,20130916,000000,2.66,2.7,2.54,2.61,83622,0
+GAU.US,D,20130917,000000,2.58,2.62,2.56,2.62,46279,0
+GAU.US,D,20130918,000000,2.58,2.91,2.57,2.88,96253,0
+GAU.US,D,20130919,000000,2.9,2.9,2.74,2.78,66952,0
+GAU.US,D,20130920,000000,2.72,2.72,2.45,2.62,280248,0
+GAU.US,D,20130923,000000,2.56,2.57,2.39,2.41,93648,0
+GAU.US,D,20130924,000000,2.39,2.42,2.3,2.36,82599,0
+GAU.US,D,20130925,000000,2.36,2.48,2.36,2.38,96578,0
+GAU.US,D,20130926,000000,2.37,2.38,2.27,2.35,100961,0
+GAU.US,D,20130927,000000,2.36,2.42,2.36,2.4,46328,0
+GAU.US,D,20130930,000000,2.37,2.38,2.28,2.3,59406,0
+GAU.US,D,20131001,000000,2.26,2.42,2.26,2.32,177973,0
+GAU.US,D,20131002,000000,2.33,2.38,2.31,2.31,44508,0
+GAU.US,D,20131003,000000,2.31,2.34,2.3,2.3,38812,0
+GAU.US,D,20131004,000000,2.3,2.32,2.24,2.27,59731,0
+GAU.US,D,20131007,000000,2.3,2.43,2.28,2.4,56188,0
+GAU.US,D,20131008,000000,2.4,2.4,2.35,2.35,52266,0
+GAU.US,D,20131009,000000,2.35,2.35,2.26,2.31,109082,0
+GAU.US,D,20131010,000000,2.32,2.34,2.24,2.28,66870,0
+GAU.US,D,20131011,000000,2.26,2.29,2.21,2.26,75547,0
+GAU.US,D,20131014,000000,2.28,2.28,2.12,2.19,119268,0
+GAU.US,D,20131015,000000,2.17,2.28,2.13,2.18,183426,0
+GAU.US,D,20131016,000000,2.17,2.27,2.15,2.26,56909,0
+GAU.US,D,20131017,000000,2.3,2.41,2.3,2.4,153274,0
+GAU.US,D,20131018,000000,2.4,2.4,2.33,2.33,31652,0
+GAU.US,D,20131021,000000,2.35,2.42,2.32,2.38,49150,0
+GAU.US,D,20131022,000000,2.41,2.55,2.4,2.49,145078,0
+GAU.US,D,20131023,000000,2.47,2.47,2.39,2.4,45463,0
+GAU.US,D,20131024,000000,2.44,2.5,2.37,2.47,105415,0
+GAU.US,D,20131025,000000,2.44,2.55,2.41,2.52,62034,0
+GAU.US,D,20131028,000000,2.55,2.55,2.45,2.47,73545,0
+GAU.US,D,20131029,000000,2.44,2.52,2.42,2.43,72331,0
+GAU.US,D,20131030,000000,2.44,2.49,2.36,2.44,86810,0
+GAU.US,D,20131031,000000,2.4,2.4,2.31,2.33,60400,0
+GAU.US,D,20131101,000000,2.33,2.35,2.21,2.23,76328,0
+GAU.US,D,20131104,000000,2.21,2.31,2.15,2.21,100133,0
+GAU.US,D,20131105,000000,2.21,2.21,2.12,2.14,96739,0
+GAU.US,D,20131106,000000,2.19,2.23,2.18,2.2,51268,0
+GAU.US,D,20131107,000000,2.2,2.21,2.12,2.16,109370,0
+GAU.US,D,20131108,000000,2.13,2.13,2,2.08,195201,0
+GAU.US,D,20131111,000000,2.08,2.1,2.05,2.09,56930,0
+GAU.US,D,20131112,000000,2.06,2.1,2.02,2.03,24855,0
+GAU.US,D,20131113,000000,2.03,2.07,2,2.01,62239,0
+GAU.US,D,20131114,000000,2.02,2.17,1.98,2.14,66991,0
+GAU.US,D,20131115,000000,2.14,2.14,2.09,2.09,51307,0
+GAU.US,D,20131118,000000,2.1,2.2,2.06,2.16,86504,0
+GAU.US,D,20131119,000000,2.18,2.27,2.11,2.11,92616,0
+GAU.US,D,20131120,000000,2.1,2.12,2.01,2.02,140025,0
+GAU.US,D,20131121,000000,2.02,2.05,1.96,2.01,103766,0
+GAU.US,D,20131122,000000,2.01,2.12,2,2.02,77437,0
+GAU.US,D,20131125,000000,1.98,2.08,1.98,2.02,121733,0
+GAU.US,D,20131126,000000,2.03,2.05,1.98,1.98,69847,0
+GAU.US,D,20131127,000000,1.99,2.05,1.98,2.01,166407,0
+GAU.US,D,20131129,000000,2.06,2.19,2.06,2.18,113635,0
+GAU.US,D,20131202,000000,2.14,2.15,2.01,2.09,168736,0
+GAU.US,D,20131203,000000,2.01,2.07,1.99,1.99,59622,0
+GAU.US,D,20131204,000000,2.01,2.04,1.98,1.98,63752,0
+GAU.US,D,20131205,000000,1.98,1.99,1.93,1.93,63720,0
+GAU.US,D,20131206,000000,1.95,2.17,1.92,1.92,67095,0
+GAU.US,D,20131209,000000,1.94,1.98,1.91,1.93,66403,0
+GAU.US,D,20131210,000000,1.97,2.07,1.97,2.04,114732,0
+GAU.US,D,20131211,000000,2.01,2.11,1.99,2.03,76498,0
+GAU.US,D,20131212,000000,2,2.03,1.98,2.01,79923,0
+GAU.US,D,20131213,000000,2.02,2.05,1.99,1.99,48150,0
+GAU.US,D,20131216,000000,2.02,2.05,1.97,2,75365,0
+GAU.US,D,20131217,000000,1.95,1.95,1.74,1.91,282482,0
+GAU.US,D,20131218,000000,1.89,1.92,1.73,1.75,230410,0
+GAU.US,D,20131219,000000,1.73,1.73,1.58,1.61,330780,0
+GAU.US,D,20131220,000000,1.6,1.79,1.58,1.79,258556,0
+GAU.US,D,20131223,000000,1.7,1.7,1.61,1.62,195301,0
+GAU.US,D,20131224,000000,1.63,1.68,1.6,1.68,68882,0
+GAU.US,D,20131226,000000,1.67,1.68,1.63,1.66,57944,0
+GAU.US,D,20131227,000000,1.66,1.71,1.64,1.65,97227,0
+GAU.US,D,20131230,000000,1.67,1.67,1.58,1.58,204190,0
+GAU.US,D,20131231,000000,1.58,1.65,1.58,1.64,207095,0
+GAU.US,D,20140102,000000,1.7,1.71,1.64,1.66,116304,0
+GAU.US,D,20140103,000000,1.67,1.74,1.66,1.67,81775,0
+GAU.US,D,20140106,000000,1.7,1.72,1.63,1.64,160149,0
+GAU.US,D,20140107,000000,1.6,1.67,1.6,1.65,287770,0
+GAU.US,D,20140108,000000,1.63,1.66,1.62,1.63,82396,0
+GAU.US,D,20140109,000000,1.63,1.65,1.6,1.6,70787,0
+GAU.US,D,20140110,000000,1.63,1.69,1.6,1.67,92372,0
+GAU.US,D,20140113,000000,1.7,1.78,1.69,1.76,422116,0
+GAU.US,D,20140114,000000,1.78,1.8,1.69,1.69,282144,0
+GAU.US,D,20140115,000000,1.69,1.69,1.67,1.69,205580,0
+GAU.US,D,20140116,000000,1.71,1.73,1.67,1.68,389425,0
+GAU.US,D,20140117,000000,1.71,1.74,1.67,1.73,755033,0
+GAU.US,D,20140121,000000,1.76,1.76,1.68,1.69,1794579,0
+GAU.US,D,20140122,000000,1.7,1.7,1.64,1.65,480374,0
+GAU.US,D,20140123,000000,1.68,1.68,1.63,1.65,649537,0
+GAU.US,D,20140124,000000,1.67,1.68,1.59,1.62,686574,0
+GAU.US,D,20140127,000000,1.6,1.64,1.59,1.61,357071,0
+GAU.US,D,20140128,000000,1.6,1.6,1.55,1.59,462390,0
+GAU.US,D,20140129,000000,1.62,1.62,1.57,1.6,295430,0
+GAU.US,D,20140130,000000,1.59,1.59,1.57,1.58,241869,0
+GAU.US,D,20140131,000000,1.6,1.77,1.6,1.75,475542,0
+GAU.US,D,20140203,000000,1.77,1.9,1.77,1.86,567106,0
+GAU.US,D,20140204,000000,1.88,1.93,1.8,1.93,530511,0
+GAU.US,D,20140205,000000,1.95,1.97,1.9,1.92,347079,0
+GAU.US,D,20140206,000000,1.95,1.95,1.9,1.92,183380,0
+GAU.US,D,20140207,000000,1.95,1.98,1.92,1.96,242842,0
+GAU.US,D,20140210,000000,1.99,2.11,1.94,2.08,464477,0
+GAU.US,D,20140211,000000,2.12,2.23,2.1,2.21,592633,0
+GAU.US,D,20140212,000000,2.19,2.24,2.1,2.15,424612,0
+GAU.US,D,20140213,000000,2.12,2.25,2.11,2.22,725932,0
+GAU.US,D,20140214,000000,2.25,2.32,2.21,2.24,471801,0
+GAU.US,D,20140218,000000,2.29,2.29,2.17,2.17,391380,0
+GAU.US,D,20140219,000000,2.17,2.17,2.03,2.04,267651,0
+GAU.US,D,20140220,000000,2.07,2.2,2.06,2.16,321804,0
+GAU.US,D,20140221,000000,2.19,2.22,2.12,2.14,172337,0
+GAU.US,D,20140224,000000,2.18,2.19,2.15,2.17,169819,0
+GAU.US,D,20140225,000000,2.15,2.19,2.12,2.15,144012,0
+GAU.US,D,20140226,000000,2.12,2.13,2.03,2.09,383726,0
+GAU.US,D,20140227,000000,2.1,2.16,2.07,2.1,232083,0
+GAU.US,D,20140228,000000,2.12,2.18,2.1,2.16,256722,0
+GAU.US,D,20140303,000000,2.24,2.3,2.22,2.3,432798,0
+GAU.US,D,20140304,000000,2.28,2.34,2.21,2.23,275789,0
+GAU.US,D,20140305,000000,2.26,2.3,2.19,2.28,178645,0
+GAU.US,D,20140306,000000,2.3,2.3,2.26,2.3,287514,0
+GAU.US,D,20140307,000000,2.22,2.26,2.18,2.2,191832,0
+GAU.US,D,20140310,000000,2.2,2.29,2.18,2.28,274853,0
+GAU.US,D,20140311,000000,2.28,2.28,2.22,2.24,271532,0
+GAU.US,D,20140312,000000,2.28,2.36,2.26,2.35,429153,0
+GAU.US,D,20140313,000000,2.37,2.4,2.31,2.38,798358,0
+GAU.US,D,20140314,000000,2.44,2.44,2.29,2.33,751618,0
+GAU.US,D,20140317,000000,2.34,2.46,2.33,2.36,553050,0
+GAU.US,D,20140318,000000,2.35,2.41,2.29,2.39,1413685,0
+GAU.US,D,20140319,000000,2.36,2.43,2.22,2.23,636946,0
+GAU.US,D,20140320,000000,2.18,2.32,2.12,2.32,481209,0
+GAU.US,D,20140321,000000,2.34,2.36,2.22,2.26,402769,0
+GAU.US,D,20140324,000000,2.19,2.21,2.04,2.05,703241,0
+GAU.US,D,20140325,000000,2.08,2.14,2.04,2.12,192016,0
+GAU.US,D,20140326,000000,2.13,2.15,2,2.01,461400,0
+GAU.US,D,20140327,000000,2,2.07,1.96,2.05,412449,0
+GAU.US,D,20140328,000000,2.05,2.12,2.03,2.09,141447,0
+GAU.US,D,20140331,000000,2.09,2.09,2.03,2.07,199113,0
+GAU.US,D,20140401,000000,2.08,2.17,2.08,2.09,230428,0
+GAU.US,D,20140402,000000,2.13,2.2,2.11,2.17,185139,0
+GAU.US,D,20140403,000000,2.17,2.17,2.06,2.12,157108,0
+GAU.US,D,20140404,000000,2.17,2.18,2.13,2.17,200775,0
+GAU.US,D,20140407,000000,2.17,2.18,2.07,2.1,170334,0
+GAU.US,D,20140408,000000,2.13,2.21,2.11,2.18,137409,0
+GAU.US,D,20140409,000000,2.18,2.22,2.15,2.2,130555,0
+GAU.US,D,20140410,000000,2.2,2.23,2.12,2.14,111972,0
+GAU.US,D,20140411,000000,2.15,2.15,2.03,2.03,103096,0
+GAU.US,D,20140414,000000,2.06,2.12,2.04,2.07,135754,0
+GAU.US,D,20140415,000000,2.01,2.07,1.88,2.02,425327,0
+GAU.US,D,20140416,000000,2.03,2.03,1.93,1.97,112582,0
+GAU.US,D,20140417,000000,1.96,1.99,1.92,1.96,71348,0
+GAU.US,D,20140421,000000,1.94,1.99,1.9,1.99,83917,0
+GAU.US,D,20140422,000000,1.98,2.05,1.94,2.04,101788,0
+GAU.US,D,20140423,000000,2.03,2.14,2.01,2.14,223857,0
+GAU.US,D,20140424,000000,2.09,2.17,2.03,2.04,202579,0
+GAU.US,D,20140425,000000,2.06,2.1,2.01,2.08,84553,0
+GAU.US,D,20140428,000000,2.08,2.12,2.04,2.06,65040,0
+GAU.US,D,20140429,000000,2.08,2.1,2.06,2.08,53511,0
+GAU.US,D,20140430,000000,2.07,2.12,2.04,2.11,60877,0
+GAU.US,D,20140501,000000,2.08,2.08,2.01,2.03,86990,0
+GAU.US,D,20140502,000000,2.03,2.08,2.02,2.06,75106,0
+GAU.US,D,20140505,000000,2.09,2.1,2.03,2.1,46889,0
+GAU.US,D,20140506,000000,2.1,2.11,2.06,2.08,56408,0
+GAU.US,D,20140507,000000,2.07,2.07,1.99,2,95669,0
+GAU.US,D,20140508,000000,2.01,2.04,2.01,2.01,49589,0
+GAU.US,D,20140509,000000,2.03,2.03,1.99,2.01,32335,0
+GAU.US,D,20140512,000000,2.02,2.05,1.97,1.98,60912,0
+GAU.US,D,20140513,000000,1.99,2.02,1.97,1.98,28167,0
+GAU.US,D,20140514,000000,2,2.01,1.96,1.99,145108,0
+GAU.US,D,20140515,000000,1.99,2,1.95,1.96,98361,0
+GAU.US,D,20140516,000000,1.95,1.95,1.89,1.93,140355,0
+GAU.US,D,20140519,000000,1.93,1.98,1.88,1.94,41618,0
+GAU.US,D,20140520,000000,1.9,1.95,1.9,1.94,61800,0
+GAU.US,D,20140521,000000,1.95,1.97,1.92,1.96,77612,0
+GAU.US,D,20140522,000000,1.98,1.98,1.94,1.97,83276,0
+GAU.US,D,20140523,000000,1.97,1.97,1.94,1.95,62140,0
+GAU.US,D,20140527,000000,1.95,1.97,1.92,1.95,119106,0
+GAU.US,D,20140528,000000,1.93,1.95,1.89,1.95,100963,0
+GAU.US,D,20140529,000000,1.92,1.98,1.89,1.91,205598,0
+GAU.US,D,20140530,000000,1.91,1.97,1.81,1.9,281634,0
+GAU.US,D,20140602,000000,1.9,2.01,1.84,1.92,289000,0
+GAU.US,D,20140603,000000,1.87,1.93,1.83,1.88,238318,0
+GAU.US,D,20140604,000000,1.86,1.9,1.82,1.83,108783,0
+GAU.US,D,20140605,000000,1.86,1.9,1.81,1.86,155447,0
+GAU.US,D,20140606,000000,1.86,1.89,1.84,1.89,109016,0
+GAU.US,D,20140609,000000,1.87,1.96,1.87,1.91,158348,0
+GAU.US,D,20140610,000000,1.91,2.01,1.91,2.01,94453,0
+GAU.US,D,20140611,000000,2.01,2.06,2,2.06,145143,0
+GAU.US,D,20140612,000000,2.1,2.15,2.06,2.15,282402,0
+GAU.US,D,20140613,000000,2.12,2.13,2.06,2.09,83185,0
+GAU.US,D,20140616,000000,2.1,2.29,2.1,2.25,709236,0
+GAU.US,D,20140617,000000,2.22,2.32,2.2,2.27,180619,0
+GAU.US,D,20140618,000000,2.28,2.47,2.27,2.45,409401,0
+GAU.US,D,20140619,000000,2.48,2.57,2.46,2.48,525768,0
+GAU.US,D,20140620,000000,2.5,2.53,2.21,2.24,2221630,0
+GAU.US,D,20140623,000000,2.3,2.46,2.28,2.39,600601,0
+GAU.US,D,20140624,000000,2.46,2.46,2.24,2.28,265582,0
+GAU.US,D,20140625,000000,2.28,2.39,2.25,2.34,160989,0
+GAU.US,D,20140626,000000,2.35,2.43,2.31,2.41,184434,0
+GAU.US,D,20140627,000000,2.41,2.42,2.37,2.42,98026,0
+GAU.US,D,20140630,000000,2.41,2.64,2.38,2.59,244896,0
+GAU.US,D,20140701,000000,2.6,2.65,2.52,2.52,99863,0
+GAU.US,D,20140702,000000,2.49,2.6,2.49,2.57,168500,0
+GAU.US,D,20140703,000000,2.49,2.58,2.44,2.56,201170,0
+GAU.US,D,20140707,000000,2.56,2.6,2.44,2.49,284292,0
+GAU.US,D,20140708,000000,2.49,2.57,2.45,2.55,231917,0
+GAU.US,D,20140709,000000,2.56,2.65,2.5,2.61,206627,0
+GAU.US,D,20140710,000000,2.66,2.77,2.63,2.63,295269,0
+GAU.US,D,20140711,000000,2.65,2.69,2.53,2.67,178578,0
+GAU.US,D,20140714,000000,2.62,2.65,2.52,2.54,163040,0
+GAU.US,D,20140715,000000,2.53,2.59,2.44,2.47,138541,0
+GAU.US,D,20140716,000000,2.5,2.53,2.41,2.42,102916,0
+GAU.US,D,20140717,000000,2.44,2.62,2.42,2.61,116438,0
+GAU.US,D,20140718,000000,2.6,2.63,2.53,2.62,103987,0
+GAU.US,D,20140721,000000,2.62,2.71,2.59,2.71,74387,0
+GAU.US,D,20140722,000000,2.71,2.71,2.58,2.59,68154,0
+GAU.US,D,20140723,000000,2.58,2.6,2.53,2.56,98051,0
+GAU.US,D,20140724,000000,2.53,2.58,2.48,2.52,139769,0
+GAU.US,D,20140725,000000,2.52,2.59,2.48,2.55,90412,0
+GAU.US,D,20140728,000000,2.55,2.6,2.54,2.58,68968,0
+GAU.US,D,20140729,000000,2.58,2.58,2.45,2.46,134496,0
+GAU.US,D,20140730,000000,2.46,2.52,2.45,2.52,74655,0
+GAU.US,D,20140731,000000,2.48,2.51,2.38,2.42,232220,0
+GAU.US,D,20140801,000000,2.43,2.51,2.4,2.43,195410,0
+GAU.US,D,20140804,000000,2.41,2.45,2.41,2.44,25513,0
+GAU.US,D,20140805,000000,2.41,2.5,2.35,2.49,126753,0
+GAU.US,D,20140806,000000,2.49,2.6,2.49,2.58,105346,0
+GAU.US,D,20140807,000000,2.54,2.58,2.51,2.54,95693,0
+GAU.US,D,20140808,000000,2.54,2.55,2.45,2.45,37443,0
+GAU.US,D,20140811,000000,2.45,2.51,2.44,2.5,62893,0
+GAU.US,D,20140812,000000,2.52,2.52,2.47,2.48,44838,0
+GAU.US,D,20140813,000000,2.46,2.49,2.41,2.46,119569,0
+GAU.US,D,20140814,000000,2.45,2.5,2.43,2.43,148960,0
+GAU.US,D,20140815,000000,2.4,2.46,2.4,2.43,125767,0
+GAU.US,D,20140818,000000,2.37,2.46,2.32,2.43,67485,0
+GAU.US,D,20140819,000000,2.44,2.45,2.37,2.38,76114,0
+GAU.US,D,20140820,000000,2.37,2.42,2.35,2.38,59489,0
+GAU.US,D,20140821,000000,2.35,2.36,2.26,2.31,110903,0
+GAU.US,D,20140822,000000,2.33,2.34,2.27,2.28,54938,0
+GAU.US,D,20140825,000000,2.28,2.31,2.25,2.29,47597,0
+GAU.US,D,20140826,000000,2.3,2.3,2.25,2.29,79770,0
+GAU.US,D,20140827,000000,2.26,2.3,2.25,2.27,44437,0
+GAU.US,D,20140828,000000,2.28,2.28,2.23,2.26,104381,0
+GAU.US,D,20140829,000000,2.26,2.34,2.26,2.33,116312,0
+GAU.US,D,20140902,000000,2.28,2.3,2.27,2.29,50067,0
+GAU.US,D,20140903,000000,2.3,2.33,2.26,2.26,48624,0
+GAU.US,D,20140904,000000,2.26,2.29,2.15,2.16,104605,0
+GAU.US,D,20140905,000000,2.15,2.2,2.1,2.2,95408,0
+GAU.US,D,20140908,000000,2.17,2.17,2.09,2.11,187810,0
+GAU.US,D,20140909,000000,2.08,2.23,2.06,2.19,127617,0
+GAU.US,D,20140910,000000,2.15,2.26,2.14,2.17,110969,0
+GAU.US,D,20140911,000000,2.17,2.32,2.15,2.23,204502,0
+GAU.US,D,20140912,000000,2.22,2.25,2.19,2.25,64115,0
+GAU.US,D,20140915,000000,2.32,2.49,2.29,2.43,339870,0
+GAU.US,D,20140916,000000,2.4,2.48,2.38,2.39,152107,0
+GAU.US,D,20140917,000000,2.43,2.55,2.4,2.46,229338,0
+GAU.US,D,20140918,000000,2.46,2.5,2.4,2.5,336810,0
+GAU.US,D,20140919,000000,2.49,2.5,2.36,2.46,2337015,0
+GAU.US,D,20140922,000000,2.45,2.45,2.23,2.28,236557,0
+GAU.US,D,20140923,000000,2.32,2.39,2.24,2.28,117173,0
+GAU.US,D,20140924,000000,2.25,2.28,2.14,2.2,126912,0
+GAU.US,D,20140925,000000,2.1,2.16,2.05,2.15,183838,0
+GAU.US,D,20140926,000000,2.12,2.15,2.05,2.07,126643,0
+GAU.US,D,20140929,000000,2.09,2.14,2.05,2.11,213225,0
+GAU.US,D,20140930,000000,2.11,2.12,2.06,2.08,76703,0
+GAU.US,D,20141001,000000,2.07,2.19,2.07,2.12,147729,0
+GAU.US,D,20141002,000000,2.11,2.16,2.05,2.06,101684,0
+GAU.US,D,20141003,000000,2.04,2.04,1.9,1.9,146551,0
+GAU.US,D,20141006,000000,1.9,2.05,1.9,2.02,104189,0
+GAU.US,D,20141007,000000,2.03,2.04,1.88,1.92,60302,0
+GAU.US,D,20141008,000000,1.91,2.1,1.85,2.08,161259,0
+GAU.US,D,20141009,000000,2.04,2.11,1.88,1.99,159904,0
+GAU.US,D,20141010,000000,1.96,2.04,1.9,1.93,116834,0
+GAU.US,D,20141013,000000,1.93,2.03,1.93,1.97,35440,0
+GAU.US,D,20141014,000000,1.87,1.96,1.79,1.91,111071,0
+GAU.US,D,20141015,000000,1.92,1.94,1.77,1.79,222055,0
+GAU.US,D,20141016,000000,1.76,1.9,1.75,1.88,143286,0
+GAU.US,D,20141017,000000,1.88,1.99,1.85,1.9,95096,0
+GAU.US,D,20141020,000000,1.91,1.93,1.85,1.92,45268,0
+GAU.US,D,20141021,000000,1.93,1.97,1.85,1.88,56404,0
+GAU.US,D,20141022,000000,1.88,1.9,1.79,1.82,65149,0
+GAU.US,D,20141023,000000,1.76,1.92,1.71,1.89,163455,0
+GAU.US,D,20141024,000000,1.92,1.92,1.77,1.79,29436,0
+GAU.US,D,20141027,000000,1.75,1.75,1.61,1.61,205188,0
+GAU.US,D,20141028,000000,1.62,1.73,1.58,1.68,152630,0
+GAU.US,D,20141029,000000,1.68,1.69,1.54,1.59,204696,0
+GAU.US,D,20141030,000000,1.54,1.61,1.53,1.59,196745,0
+GAU.US,D,20141031,000000,1.51,1.54,1.43,1.47,284003,0
+GAU.US,D,20141103,000000,1.43,1.62,1.43,1.56,163769,0
+GAU.US,D,20141104,000000,1.53,1.62,1.44,1.44,208723,0
+GAU.US,D,20141105,000000,1.45,1.47,1.32,1.34,120944,0
+GAU.US,D,20141106,000000,1.35,1.48,1.35,1.4,329377,0
+GAU.US,D,20141107,000000,1.45,1.56,1.42,1.56,301433,0
+GAU.US,D,20141110,000000,1.53,1.54,1.35,1.42,152891,0
+GAU.US,D,20141111,000000,1.4,1.6,1.38,1.56,183201,0
+GAU.US,D,20141112,000000,1.58,1.73,1.58,1.65,167024,0
+GAU.US,D,20141113,000000,1.72,1.8,1.62,1.65,149779,0
+GAU.US,D,20141114,000000,1.63,1.84,1.51,1.75,193917,0
+GAU.US,D,20141117,000000,1.75,1.83,1.69,1.82,93996,0
+GAU.US,D,20141118,000000,1.83,1.93,1.82,1.88,149580,0
+GAU.US,D,20141119,000000,1.88,2.01,1.82,1.86,176992,0
+GAU.US,D,20141120,000000,1.88,2.04,1.84,1.99,86586,0
+GAU.US,D,20141121,000000,1.99,2.06,1.98,1.99,79835,0
+GAU.US,D,20141124,000000,1.97,1.99,1.91,1.91,78999,0
+GAU.US,D,20141125,000000,1.93,1.99,1.93,1.99,57204,0
+GAU.US,D,20141126,000000,1.96,1.99,1.92,1.92,44684,0
+GAU.US,D,20141128,000000,1.86,1.91,1.7,1.7,101922,0
+GAU.US,D,20141201,000000,1.76,1.86,1.68,1.81,122291,0
+GAU.US,D,20141202,000000,1.74,1.83,1.71,1.72,78909,0
+GAU.US,D,20141203,000000,1.73,1.83,1.73,1.75,79463,0
+GAU.US,D,20141204,000000,1.79,1.79,1.61,1.67,130386,0
+GAU.US,D,20141205,000000,1.64,1.65,1.52,1.63,116553,0
+GAU.US,D,20141208,000000,1.65,1.74,1.53,1.67,159504,0
+GAU.US,D,20141209,000000,1.74,1.84,1.74,1.8,135974,0
+GAU.US,D,20141210,000000,1.79,1.89,1.79,1.8,238844,0
+GAU.US,D,20141211,000000,1.8,1.87,1.75,1.78,146954,0
+GAU.US,D,20141212,000000,1.75,1.75,1.6,1.64,113555,0
+GAU.US,D,20141215,000000,1.64,1.75,1.42,1.52,219669,0
+GAU.US,D,20141216,000000,1.53,1.54,1.31,1.38,382060,0
+GAU.US,D,20141217,000000,1.41,1.54,1.36,1.5,259118,0
+GAU.US,D,20141218,000000,1.54,1.63,1.48,1.62,240296,0
+GAU.US,D,20141219,000000,1.64,1.74,1.48,1.58,335942,0
+GAU.US,D,20141222,000000,1.56,1.56,1.35,1.39,562637,0
+GAU.US,D,20141223,000000,1.39,1.49,1.36,1.4,244054,0
+GAU.US,D,20141224,000000,1.44,1.48,1.38,1.43,75196,0
+GAU.US,D,20141226,000000,1.45,1.53,1.45,1.5,50184,0
+GAU.US,D,20141229,000000,1.52,1.52,1.45,1.49,140940,0
+GAU.US,D,20141230,000000,1.52,1.6,1.49,1.6,213254,0
+GAU.US,D,20141231,000000,1.6,1.6,1.5,1.54,224772,0
+GAU.US,D,20150102,000000,1.53,1.53,1.46,1.48,699416,0
+GAU.US,D,20150105,000000,1.51,1.57,1.46,1.55,489049,0
+GAU.US,D,20150106,000000,1.57,1.68,1.57,1.6,471000,0
+GAU.US,D,20150107,000000,1.58,1.66,1.54,1.54,119174,0
+GAU.US,D,20150108,000000,1.55,1.61,1.5,1.54,133405,0
+GAU.US,D,20150109,000000,1.55,1.65,1.54,1.62,458988,0
+GAU.US,D,20150112,000000,1.63,1.71,1.61,1.67,326556,0
+GAU.US,D,20150113,000000,1.71,1.77,1.65,1.71,542088,0
+GAU.US,D,20150114,000000,1.73,1.75,1.61,1.67,141742,0
+GAU.US,D,20150115,000000,1.71,1.76,1.68,1.69,97762,0
+GAU.US,D,20150116,000000,1.71,1.79,1.71,1.74,100578,0
+GAU.US,D,20150120,000000,1.77,1.86,1.77,1.81,196135,0
+GAU.US,D,20150121,000000,1.74,1.74,1.6,1.63,427526,0
+GAU.US,D,20150122,000000,1.65,1.7,1.63,1.66,124145,0
+GAU.US,D,20150123,000000,1.64,1.64,1.6,1.62,85338,0
+GAU.US,D,20150126,000000,1.6,1.63,1.53,1.6,225041,0
+GAU.US,D,20150127,000000,1.62,1.75,1.62,1.74,164860,0
+GAU.US,D,20150128,000000,1.68,1.71,1.6,1.6,146356,0
+GAU.US,D,20150129,000000,1.57,1.61,1.47,1.54,249285,0
+GAU.US,D,20150130,000000,1.54,1.57,1.47,1.55,152684,0
+GAU.US,D,20150202,000000,1.54,1.62,1.5,1.62,237802,0
+GAU.US,D,20150203,000000,1.59,1.6,1.48,1.53,253044,0
+GAU.US,D,20150204,000000,1.52,1.54,1.48,1.52,107599,0
+GAU.US,D,20150205,000000,1.52,1.56,1.49,1.56,63045,0
+GAU.US,D,20150206,000000,1.49,1.54,1.44,1.46,262653,0
+GAU.US,D,20150209,000000,1.44,1.5,1.42,1.5,156169,0
+GAU.US,D,20150210,000000,1.47,1.5,1.41,1.5,132969,0
+GAU.US,D,20150211,000000,1.48,1.48,1.4,1.44,179601,0
+GAU.US,D,20150212,000000,1.45,1.48,1.43,1.47,102842,0
+GAU.US,D,20150213,000000,1.48,1.55,1.47,1.55,153030,0
+GAU.US,D,20150217,000000,1.54,1.72,1.48,1.7,758951,0
+GAU.US,D,20150218,000000,1.64,1.65,1.56,1.63,96411,0
+GAU.US,D,20150219,000000,1.63,1.64,1.56,1.58,106694,0
+GAU.US,D,20150220,000000,1.59,1.61,1.54,1.55,82067,0
+GAU.US,D,20150223,000000,1.55,1.6,1.51,1.51,428708,0
+GAU.US,D,20150224,000000,1.51,1.54,1.49,1.51,100946,0
+GAU.US,D,20150225,000000,1.52,1.6,1.52,1.57,124175,0
+GAU.US,D,20150226,000000,1.6,1.63,1.56,1.57,56752,0
+GAU.US,D,20150227,000000,1.6,1.61,1.57,1.58,100102,0
+GAU.US,D,20150302,000000,1.58,1.6,1.53,1.56,46300,0
+GAU.US,D,20150303,000000,1.56,1.56,1.48,1.49,144400,0
+GAU.US,D,20150304,000000,1.49,1.52,1.46,1.48,78200,0
+GAU.US,D,20150305,000000,1.51,1.51,1.42,1.43,149900,0
+GAU.US,D,20150306,000000,1.42,1.43,1.38,1.41,208900,0
+GAU.US,D,20150309,000000,1.36,1.39,1.31,1.31,271100,0
+GAU.US,D,20150310,000000,1.31,1.33,1.25,1.3,222200,0
+GAU.US,D,20150311,000000,1.3,1.41,1.28,1.41,148000,0
+GAU.US,D,20150312,000000,1.42,1.48,1.39,1.45,119300,0
+GAU.US,D,20150313,000000,1.42,1.48,1.38,1.47,53300,0
+GAU.US,D,20150316,000000,1.46,1.5,1.39,1.41,76100,0
+GAU.US,D,20150317,000000,1.39,1.46,1.37,1.45,78500,0
+GAU.US,D,20150318,000000,1.4,1.5,1.38,1.5,133100,0
+GAU.US,D,20150319,000000,1.47,1.5,1.45,1.5,46200,0
+GAU.US,D,20150320,000000,1.51,1.57,1.48,1.51,216800,0
+GAU.US,D,20150323,000000,1.52,1.55,1.48,1.51,74900,0
+GAU.US,D,20150324,000000,1.51,1.57,1.5,1.55,86500,0
+GAU.US,D,20150325,000000,1.55,1.57,1.48,1.52,79100,0
+GAU.US,D,20150326,000000,1.55,1.55,1.48,1.48,62100,0
+GAU.US,D,20150327,000000,1.45,1.51,1.43,1.5,101400,0
+GAU.US,D,20150330,000000,1.44,1.47,1.39,1.4,109700,0
+GAU.US,D,20150331,000000,1.41,1.45,1.37,1.45,114368,0
+GAU.US,D,20150401,000000,1.45,1.57,1.45,1.56,129600,0
+GAU.US,D,20150402,000000,1.56,1.56,1.51,1.53,115600,0
+GAU.US,D,20150406,000000,1.55,1.6,1.55,1.55,62800,0
+GAU.US,D,20150407,000000,1.55,1.59,1.53,1.57,81875,0
+GAU.US,D,20150408,000000,1.56,1.58,1.49,1.5,66400,0
+GAU.US,D,20150409,000000,1.49,1.53,1.49,1.51,77620,0
+GAU.US,D,20150410,000000,1.52,1.57,1.5,1.52,44300,0
+GAU.US,D,20150413,000000,1.51,1.54,1.49,1.5,81800,0
+GAU.US,D,20150414,000000,1.5,1.53,1.47,1.48,55300,0
+GAU.US,D,20150415,000000,1.47,1.53,1.47,1.52,148421,0
+GAU.US,D,20150416,000000,1.52,1.55,1.48,1.55,112406,0
+GAU.US,D,20150417,000000,1.54,1.55,1.5,1.51,146400,0
+GAU.US,D,20150420,000000,1.49,1.51,1.45,1.47,94623,0
+GAU.US,D,20150421,000000,1.48,1.51,1.46,1.49,58466,0
+GAU.US,D,20150422,000000,1.49,1.49,1.44,1.45,208072,0
+GAU.US,D,20150423,000000,1.46,1.5,1.44,1.5,177900,0
+GAU.US,D,20150424,000000,1.46,1.47,1.38,1.41,253929,0
+GAU.US,D,20150427,000000,1.45,1.51,1.44,1.51,104600,0
+GAU.US,D,20150428,000000,1.49,1.55,1.48,1.53,188822,0
+GAU.US,D,20150429,000000,1.52,1.56,1.48,1.49,177300,0
+GAU.US,D,20150430,000000,1.47,1.5,1.44,1.5,41500,0
+GAU.US,D,20150501,000000,1.48,1.48,1.44,1.46,87500,0
+GAU.US,D,20150504,000000,1.46,1.49,1.45,1.47,31500,0
+GAU.US,D,20150505,000000,1.48,1.53,1.48,1.51,54500,0
+GAU.US,D,20150506,000000,1.51,1.52,1.47,1.51,59790,0
+GAU.US,D,20150507,000000,1.49,1.51,1.44,1.51,46579,0
+GAU.US,D,20150508,000000,1.51,1.51,1.46,1.48,49900,0
+GAU.US,D,20150511,000000,1.51,1.52,1.48,1.52,80100,0
+GAU.US,D,20150512,000000,1.51,1.52,1.5,1.5,51266,0
+GAU.US,D,20150513,000000,1.51,1.59,1.51,1.53,178200,0
+GAU.US,D,20150514,000000,1.57,1.64,1.55,1.64,189300,0
+GAU.US,D,20150515,000000,1.62,1.72,1.59,1.67,247200,0
+GAU.US,D,20150518,000000,1.69,1.69,1.64,1.65,109560,0
+GAU.US,D,20150519,000000,1.6,1.66,1.55,1.59,336903,0
+GAU.US,D,20150520,000000,1.59,1.69,1.56,1.62,142384,0
+GAU.US,D,20150521,000000,1.61,1.65,1.61,1.64,77100,0
+GAU.US,D,20150522,000000,1.65,1.65,1.6,1.62,104600,0
+GAU.US,D,20150526,000000,1.61,1.64,1.55,1.61,207658,0
+GAU.US,D,20150527,000000,1.6,1.72,1.6,1.69,161800,0
+GAU.US,D,20150528,000000,1.69,1.72,1.65,1.7,115845,0
+GAU.US,D,20150529,000000,1.7,1.7,1.64,1.67,71000,0
+GAU.US,D,20150601,000000,1.67,1.7,1.62,1.63,64007,0
+GAU.US,D,20150602,000000,1.65,1.67,1.62,1.62,74112,0
+GAU.US,D,20150603,000000,1.62,1.67,1.61,1.63,197800,0
+GAU.US,D,20150604,000000,1.62,1.63,1.57,1.57,67800,0
+GAU.US,D,20150605,000000,1.56,1.57,1.53,1.56,59800,0
+GAU.US,D,20150608,000000,1.56,1.65,1.52,1.65,68700,0
+GAU.US,D,20150609,000000,1.63,1.74,1.63,1.71,179247,0
+GAU.US,D,20150610,000000,1.72,1.82,1.72,1.81,362198,0
+GAU.US,D,20150611,000000,1.8,1.82,1.77,1.79,251084,0
+GAU.US,D,20150612,000000,1.79,1.79,1.77,1.79,39600,0
+GAU.US,D,20150615,000000,1.76,1.81,1.76,1.8,312000,0
+GAU.US,D,20150616,000000,1.78,1.79,1.75,1.77,39300,0
+GAU.US,D,20150617,000000,1.76,1.83,1.74,1.82,62300,0
+GAU.US,D,20150618,000000,1.85,1.91,1.84,1.86,83700,0
+GAU.US,D,20150619,000000,1.84,1.9,1.83,1.85,82900,0
+GAU.US,D,20150622,000000,1.82,1.84,1.8,1.83,47900,0
+GAU.US,D,20150623,000000,1.81,1.84,1.78,1.82,41042,0
+GAU.US,D,20150624,000000,1.77,1.84,1.75,1.75,50300,0
+GAU.US,D,20150625,000000,1.8,1.83,1.78,1.8,67600,0
+GAU.US,D,20150626,000000,1.77,1.94,1.77,1.87,132500,0
+GAU.US,D,20150629,000000,1.88,1.88,1.74,1.74,100300,0
+GAU.US,D,20150630,000000,1.77,1.8,1.71,1.71,64026,0
+GAU.US,D,20150701,000000,1.74,1.76,1.7,1.73,65800,0
+GAU.US,D,20150702,000000,1.72,1.78,1.71,1.78,49600,0
+GAU.US,D,20150706,000000,1.76,1.79,1.73,1.73,94800,0
+GAU.US,D,20150707,000000,1.72,1.77,1.64,1.7,144500,0
+GAU.US,D,20150708,000000,1.77,1.79,1.75,1.75,94500,0
+GAU.US,D,20150709,000000,1.75,1.79,1.68,1.68,67600,0
+GAU.US,D,20150710,000000,1.69,1.77,1.69,1.75,48600,0
+GAU.US,D,20150713,000000,1.72,1.88,1.7,1.88,150300,0
+GAU.US,D,20150714,000000,1.86,1.96,1.86,1.89,66502,0
+GAU.US,D,20150715,000000,1.88,1.88,1.77,1.84,112381,0
+GAU.US,D,20150716,000000,1.84,1.84,1.7,1.71,153900,0
+GAU.US,D,20150717,000000,1.7,1.71,1.68,1.7,207600,0
+GAU.US,D,20150720,000000,1.64,1.65,1.46,1.51,353900,0
+GAU.US,D,20150721,000000,1.49,1.55,1.48,1.54,80800,0
+GAU.US,D,20150722,000000,1.51,1.54,1.46,1.49,120600,0
+GAU.US,D,20150723,000000,1.55,1.55,1.42,1.45,105900,0
+GAU.US,D,20150724,000000,1.46,1.55,1.4,1.52,107500,0
+GAU.US,D,20150727,000000,1.46,1.6,1.46,1.48,134000,0
+GAU.US,D,20150728,000000,1.5,1.5,1.44,1.49,172300,0
+GAU.US,D,20150729,000000,1.47,1.62,1.47,1.62,85900,0
+GAU.US,D,20150730,000000,1.53,1.59,1.43,1.43,104400,0
+GAU.US,D,20150731,000000,1.49,1.57,1.49,1.55,43000,0
+GAU.US,D,20150803,000000,1.53,1.54,1.47,1.51,59811,0
+GAU.US,D,20150804,000000,1.51,1.54,1.5,1.54,99900,0
+GAU.US,D,20150805,000000,1.54,1.57,1.51,1.57,70500,0
+GAU.US,D,20150806,000000,1.55,1.6,1.51,1.6,232282,0
+GAU.US,D,20150807,000000,1.57,1.61,1.48,1.54,82200,0
+GAU.US,D,20150810,000000,1.56,1.61,1.48,1.6,114900,0
+GAU.US,D,20150811,000000,1.6,1.65,1.53,1.62,156108,0
+GAU.US,D,20150812,000000,1.68,1.83,1.64,1.75,114400,0
+GAU.US,D,20150813,000000,1.75,1.75,1.61,1.64,104200,0
+GAU.US,D,20150814,000000,1.67,1.67,1.55,1.56,46600,0
+GAU.US,D,20150817,000000,1.62,1.77,1.61,1.74,185000,0
+GAU.US,D,20150818,000000,1.7,1.78,1.66,1.76,64300,0
+GAU.US,D,20150819,000000,1.74,1.85,1.72,1.78,121600,0
+GAU.US,D,20150820,000000,1.87,1.94,1.81,1.9,199600,0
+GAU.US,D,20150821,000000,1.89,1.89,1.73,1.73,141200,0
+GAU.US,D,20150824,000000,1.73,1.87,1.59,1.63,199092,0
+GAU.US,D,20150825,000000,1.63,1.63,1.51,1.51,101600,0
+GAU.US,D,20150826,000000,1.53,1.56,1.43,1.46,278000,0
+GAU.US,D,20150827,000000,1.51,1.61,1.47,1.5,205500,0
+GAU.US,D,20150828,000000,1.57,1.7,1.57,1.67,171700,0
+GAU.US,D,20150831,000000,1.65,1.65,1.56,1.65,86500,0
+GAU.US,D,20150901,000000,1.68,1.72,1.63,1.68,46900,0
+GAU.US,D,20150902,000000,1.66,1.68,1.57,1.61,73400,0
+GAU.US,D,20150903,000000,1.57,1.63,1.52,1.52,79400,0
+GAU.US,D,20150904,000000,1.52,1.62,1.51,1.62,76500,0
+GAU.US,D,20150908,000000,1.67,1.67,1.55,1.59,75800,0
+GAU.US,D,20150909,000000,1.58,1.59,1.5,1.51,79700,0
+GAU.US,D,20150910,000000,1.53,1.55,1.49,1.55,43132,0
+GAU.US,D,20150911,000000,1.49,1.51,1.48,1.5,107400,0
+GAU.US,D,20150914,000000,1.5,1.5,1.45,1.46,104700,0
+GAU.US,D,20150915,000000,1.45,1.48,1.42,1.43,52700,0
+GAU.US,D,20150916,000000,1.45,1.55,1.45,1.53,183000,0
+GAU.US,D,20150917,000000,1.56,1.65,1.51,1.65,182621,0
+GAU.US,D,20150918,000000,1.66,1.7,1.54,1.57,259300,0
+GAU.US,D,20150921,000000,1.56,1.57,1.5,1.53,95500,0
+GAU.US,D,20150922,000000,1.51,1.52,1.48,1.49,64900,0
+GAU.US,D,20150923,000000,1.51,1.51,1.45,1.47,133959,0
+GAU.US,D,20150924,000000,1.5,1.58,1.48,1.55,179252,0
+GAU.US,D,20150925,000000,1.5,1.53,1.47,1.48,65000,0
+GAU.US,D,20150928,000000,1.45,1.45,1.38,1.4,163781,0
+GAU.US,D,20150929,000000,1.4,1.47,1.37,1.45,317000,0
+GAU.US,D,20150930,000000,1.42,1.49,1.41,1.47,118600,0
+GAU.US,D,20151001,000000,1.46,1.48,1.44,1.45,29800,0
+GAU.US,D,20151002,000000,1.5,1.54,1.46,1.47,180300,0
+GAU.US,D,20151005,000000,1.46,1.58,1.46,1.53,139363,0
+GAU.US,D,20151006,000000,1.55,1.59,1.5,1.52,80900,0
+GAU.US,D,20151007,000000,1.54,1.54,1.5,1.52,195491,0
+GAU.US,D,20151008,000000,1.5,1.54,1.48,1.52,222500,0
+GAU.US,D,20151009,000000,1.56,1.64,1.53,1.62,152100,0
+GAU.US,D,20151012,000000,1.66,1.71,1.57,1.61,201024,0
+GAU.US,D,20151013,000000,1.61,1.62,1.56,1.57,133900,0
+GAU.US,D,20151014,000000,1.6,1.81,1.6,1.79,382800,0
+GAU.US,D,20151015,000000,1.79,1.79,1.72,1.75,217700,0
+GAU.US,D,20151016,000000,1.75,1.75,1.72,1.74,92700,0
+GAU.US,D,20151019,000000,1.74,1.76,1.71,1.75,137474,0
+GAU.US,D,20151020,000000,1.75,1.8,1.73,1.73,151800,0
+GAU.US,D,20151021,000000,1.72,1.77,1.7,1.77,139500,0
+GAU.US,D,20151022,000000,1.77,1.84,1.75,1.75,108500,0
+GAU.US,D,20151023,000000,1.77,1.88,1.75,1.87,133800,0
+GAU.US,D,20151026,000000,1.87,1.88,1.81,1.82,180600,0
+GAU.US,D,20151027,000000,1.84,1.85,1.81,1.81,156700,0
+GAU.US,D,20151028,000000,1.82,1.92,1.75,1.76,177400,0
+GAU.US,D,20151029,000000,1.76,1.78,1.71,1.73,68600,0
+GAU.US,D,20151030,000000,1.75,1.78,1.7,1.73,84000,0
+GAU.US,D,20151102,000000,1.67,1.76,1.66,1.7,116678,0
+GAU.US,D,20151103,000000,1.68,1.74,1.64,1.69,105247,0
+GAU.US,D,20151104,000000,1.72,1.75,1.61,1.63,107222,0
+GAU.US,D,20151105,000000,1.61,1.62,1.56,1.57,229000,0
+GAU.US,D,20151106,000000,1.53,1.62,1.52,1.62,120000,0
+GAU.US,D,20151109,000000,1.62,1.64,1.58,1.63,107295,0
+GAU.US,D,20151110,000000,1.63,1.63,1.58,1.58,57300,0
+GAU.US,D,20151111,000000,1.6,1.65,1.58,1.6,140900,0
+GAU.US,D,20151112,000000,1.58,1.6,1.54,1.54,74500,0
+GAU.US,D,20151113,000000,1.54,1.6,1.52,1.58,57500,0
+GAU.US,D,20151116,000000,1.57,1.63,1.57,1.63,42600,0
+GAU.US,D,20151117,000000,1.61,1.62,1.51,1.54,112200,0
+GAU.US,D,20151118,000000,1.53,1.58,1.48,1.58,88700,0
+GAU.US,D,20151119,000000,1.58,1.61,1.56,1.58,128300,0
+GAU.US,D,20151120,000000,1.58,1.59,1.5,1.53,80100,0
+GAU.US,D,20151123,000000,1.5,1.52,1.48,1.51,69900,0
+GAU.US,D,20151124,000000,1.53,1.57,1.51,1.54,58900,0
+GAU.US,D,20151125,000000,1.53,1.57,1.53,1.55,33200,0
+GAU.US,D,20151127,000000,1.52,1.54,1.5,1.54,34100,0
+GAU.US,D,20151130,000000,1.5,1.52,1.49,1.52,257800,0
+GAU.US,D,20151201,000000,1.52,1.53,1.49,1.52,338399,0
+GAU.US,D,20151202,000000,1.51,1.51,1.44,1.45,204476,0
+GAU.US,D,20151203,000000,1.47,1.53,1.46,1.52,97828,0
+GAU.US,D,20151204,000000,1.53,1.58,1.51,1.53,245700,0
+GAU.US,D,20151207,000000,1.51,1.54,1.31,1.35,701600,0
+GAU.US,D,20151208,000000,1.39,1.48,1.39,1.45,366935,0
+GAU.US,D,20151209,000000,1.49,1.52,1.48,1.51,165400,0
+GAU.US,D,20151210,000000,1.5,1.53,1.45,1.52,161800,0
+GAU.US,D,20151211,000000,1.53,1.57,1.52,1.55,119600,0
+GAU.US,D,20151214,000000,1.55,1.56,1.46,1.47,124453,0
+GAU.US,D,20151215,000000,1.49,1.49,1.41,1.45,125500,0
+GAU.US,D,20151216,000000,1.45,1.54,1.44,1.51,291700,0
+GAU.US,D,20151217,000000,1.48,1.48,1.4,1.44,155200,0
+GAU.US,D,20151218,000000,1.44,1.54,1.44,1.51,797700,0
+GAU.US,D,20151221,000000,1.54,1.55,1.47,1.47,135800,0
+GAU.US,D,20151222,000000,1.47,1.49,1.45,1.47,65619,0
+GAU.US,D,20151223,000000,1.45,1.5,1.45,1.47,55200,0
+GAU.US,D,20151224,000000,1.4816,1.57,1.4816,1.54,70916,0
+GAU.US,D,20151228,000000,1.53,1.53,1.51,1.52,23871,0
+GAU.US,D,20151229,000000,1.51,1.5362,1.5,1.51,57547,0
+GAU.US,D,20151230,000000,1.5,1.5,1.45,1.45,106490,0
+GAU.US,D,20151231,000000,1.45,1.481,1.45,1.46,111479,0
+GAU.US,D,20160104,000000,1.51,1.52,1.46,1.5,184369,0
+GAU.US,D,20160105,000000,1.51,1.56,1.5,1.55,115700,0
+GAU.US,D,20160106,000000,1.57,1.6,1.53,1.56,200975,0
+GAU.US,D,20160107,000000,1.58,1.68,1.5705,1.6,121175,0
+GAU.US,D,20160108,000000,1.56,1.62,1.53,1.57,101528,0
+GAU.US,D,20160111,000000,1.56,1.58,1.48,1.49,158992,0
+GAU.US,D,20160112,000000,1.47,1.48,1.43,1.46,99557,0
+GAU.US,D,20160113,000000,1.45,1.5,1.45,1.48,69632,0
+GAU.US,D,20160114,000000,1.45,1.46,1.39,1.46,132954,0
+GAU.US,D,20160115,000000,1.47,1.47,1.38,1.4,69633,0
+GAU.US,D,20160119,000000,1.39,1.39,1.31,1.33,141900,0
+GAU.US,D,20160120,000000,1.36,1.3601,1.27,1.31,112042,0
+GAU.US,D,20160121,000000,1.33,1.36,1.29,1.34,71258,0
+GAU.US,D,20160122,000000,1.33,1.35,1.31,1.33,49784,0
+GAU.US,D,20160125,000000,1.33,1.37,1.33,1.36,138264,0
+GAU.US,D,20160126,000000,1.37,1.44,1.37,1.43,117955,0
+GAU.US,D,20160127,000000,1.45,1.481,1.42,1.43,183186,0
+GAU.US,D,20160128,000000,1.44,1.47,1.42,1.47,82193,0
+GAU.US,D,20160129,000000,1.45,1.45,1.4,1.45,63473,0
+GAU.US,D,20160201,000000,1.45,1.48,1.39,1.4,125452,0
+GAU.US,D,20160202,000000,1.35,1.43,1.35,1.38,120428,0
+GAU.US,D,20160203,000000,1.38,1.52,1.38,1.48,173885,0
+GAU.US,D,20160204,000000,1.52,1.65,1.52,1.62,296020,0
+GAU.US,D,20160205,000000,1.56,1.72,1.56,1.68,518450,0
+GAU.US,D,20160208,000000,1.73,1.85,1.73,1.76,532929,0
+GAU.US,D,20160209,000000,1.79,1.86,1.69,1.71,227998,0
+GAU.US,D,20160210,000000,1.7,1.73,1.61,1.7,180002,0
+GAU.US,D,20160211,000000,1.83,1.85,1.77,1.85,246552,0
+GAU.US,D,20160212,000000,1.83,1.84,1.79,1.8,294690,0
+GAU.US,D,20160216,000000,1.73,1.8,1.69,1.72,269969,0
+GAU.US,D,20160217,000000,1.76,1.81,1.75,1.79,131736,0
+GAU.US,D,20160218,000000,1.76,1.99,1.76,1.96,217485,0
+GAU.US,D,20160219,000000,1.96,1.98,1.91,1.98,132371,0
+GAU.US,D,20160222,000000,1.93,2.05,1.9,2.05,259220,0
+GAU.US,D,20160223,000000,2.05,2.06,1.96,2,343489,0
+GAU.US,D,20160224,000000,2.04,2.14,2.026,2.1,283170,0
+GAU.US,D,20160225,000000,2.12,2.12,2.02,2.09,198741,0
+GAU.US,D,20160226,000000,2,2.03,1.93,2,219290,0
+GAU.US,D,20160229,000000,2,2.05,1.96,2.02,280938,0
+GAU.US,D,20160301,000000,2.0101,2.03,1.901,1.98,173915,0
+GAU.US,D,20160302,000000,1.93,1.98,1.9,1.95,148875,0
+GAU.US,D,20160303,000000,1.95,2.12,1.9484,2.12,269446,0
+GAU.US,D,20160304,000000,2.12,2.3899,2.12,2.15,446390,0
+GAU.US,D,20160307,000000,2.18,2.347,2.17,2.23,443755,0
+GAU.US,D,20160308,000000,2.26,2.28,2.05,2.14,152952,0
+GAU.US,D,20160309,000000,2.09,2.1837,2.06,2.14,143157,0
+GAU.US,D,20160310,000000,2.16,2.22,2.1568,2.22,173887,0
+GAU.US,D,20160311,000000,2.21,2.26,2.15,2.17,180100,0
+GAU.US,D,20160314,000000,2.22,2.3,2.19,2.27,424393,0
+GAU.US,D,20160315,000000,2.25,2.25,2.1,2.17,168233,0
+GAU.US,D,20160316,000000,2.2,2.38,2.13,2.37,416822,0
+GAU.US,D,20160317,000000,2.36,2.5154,2.36,2.43,384296,0
+GAU.US,D,20160318,000000,2.41,2.46,2.335,2.4,3243670,0
+GAU.US,D,20160321,000000,2.33,2.44,2.3,2.33,458430,0
+GAU.US,D,20160322,000000,2.35,2.42,2.33,2.41,141840,0
+GAU.US,D,20160323,000000,2.28,2.3405,2.18,2.18,637350,0
+GAU.US,D,20160324,000000,2.19,2.23,2.1,2.11,543295,0
+GAU.US,D,20160328,000000,2.1,2.13,2.01,2.05,415814,0
+GAU.US,D,20160329,000000,2.06,2.23,2.06,2.21,239879,0
+GAU.US,D,20160330,000000,2.22,2.24,2.16,2.229,169935,0
+GAU.US,D,20160331,000000,2.29,2.29,2.12,2.13,155368,0
+GAU.US,D,20160401,000000,2.1,2.28,2.09,2.27,276420,0
+GAU.US,D,20160404,000000,2.21,2.25,2.17,2.19,237191,0
+GAU.US,D,20160405,000000,2.2,2.27,2.2,2.25,132021,0
+GAU.US,D,20160406,000000,2.25,2.27,2.21,2.25,215352,0
+GAU.US,D,20160407,000000,2.3,2.48,2.2685,2.37,437431,0
+GAU.US,D,20160408,000000,2.41,2.53,2.38,2.49,307856,0
+GAU.US,D,20160411,000000,2.54,2.71,2.53,2.68,361825,0
+GAU.US,D,20160412,000000,2.76,2.76,2.62,2.71,327304,0
+GAU.US,D,20160413,000000,2.69,2.69,2.56,2.6,226101,0
+GAU.US,D,20160414,000000,2.6,2.64,2.44,2.44,214441,0
+GAU.US,D,20160415,000000,2.47,2.62,2.44,2.59,349877,0
+GAU.US,D,20160418,000000,2.63,2.65,2.511,2.54,155919,0
+GAU.US,D,20160419,000000,2.64,2.8,2.64,2.8,346340,0
+GAU.US,D,20160420,000000,2.78,2.93,2.66,2.66,433145,0
+GAU.US,D,20160421,000000,2.75,2.76,2.67,2.75,297833,0
+GAU.US,D,20160422,000000,2.75,2.75,2.59,2.64,293451,0
+GAU.US,D,20160425,000000,2.66,2.7,2.55,2.57,215405,0
+GAU.US,D,20160426,000000,2.59,2.7,2.56,2.68,128286,0
+GAU.US,D,20160427,000000,2.72,2.74,2.61,2.61,147948,0
+GAU.US,D,20160428,000000,2.65,2.95,2.65,2.92,339293,0
+GAU.US,D,20160429,000000,2.97,3.3199,2.95,3.25,621323,0
+GAU.US,D,20160502,000000,3.36,3.492,3.2,3.3,900787,0
+GAU.US,D,20160503,000000,3.29,3.33,3.17,3.29,395191,0
+GAU.US,D,20160504,000000,3.3,3.3048,3.04,3.08,534226,0
+GAU.US,D,20160505,000000,3.15,3.2,3.07,3.15,550699,0
+GAU.US,D,20160506,000000,3.22,3.48,3.21,3.37,587143,0
+GAU.US,D,20160509,000000,3.27,3.3,3.05,3.07,484029,0
+GAU.US,D,20160510,000000,3.06,3.14,3.03,3.11,401934,0
+GAU.US,D,20160511,000000,3.19,3.35,3.1,3.31,405823,0
+GAU.US,D,20160512,000000,3.3,3.48,3.2,3.23,459226,0
+GAU.US,D,20160513,000000,3.24,3.3899,3.2,3.32,380273,0
+GAU.US,D,20160516,000000,3.45,3.655,3.39,3.46,707063,0
+GAU.US,D,20160517,000000,3.39,3.61,3.35,3.48,492771,0
+GAU.US,D,20160518,000000,3.43,3.61,3.23,3.26,793144,0
+GAU.US,D,20160519,000000,3.14,3.49,3.06,3.42,716253,0
+GAU.US,D,20160520,000000,3.43,3.55,3.33,3.55,1256570,0
+GAU.US,D,20160523,000000,3.3,3.73,3.2701,3.57,730873,0
+GAU.US,D,20160524,000000,3.41,3.46,3.2,3.26,962384,0
+GAU.US,D,20160525,000000,3.2,3.4,3.1224,3.4,329975,0
+GAU.US,D,20160526,000000,3.5,3.55,3.37,3.41,542160,0
+GAU.US,D,20160527,000000,3.4,3.4,3.08,3.11,465917,0
+GAU.US,D,20160531,000000,3.13,3.2999,3.11,3.26,385754,0
+GAU.US,D,20160601,000000,3.27,3.37,3.24,3.33,251358,0
+GAU.US,D,20160602,000000,3.36,3.3645,3.25,3.3,178115,0
+GAU.US,D,20160603,000000,3.53,3.82,3.49,3.82,767620,0
+GAU.US,D,20160606,000000,3.93,4.05,3.73,3.89,634696,0
+GAU.US,D,20160607,000000,3.83,3.93,3.7399,3.74,314443,0
+GAU.US,D,20160608,000000,3.93,4.1,3.91,4.09,626657,0
+GAU.US,D,20160609,000000,4.01,4.165,3.9,4.12,594746,0
+GAU.US,D,20160610,000000,4.11,4.15,3.79,4.07,996678,0
+GAU.US,D,20160613,000000,4.2,4.53,4,4.03,2959417,0
+GAU.US,D,20160614,000000,4.04,4.18,3.96,4.05,1421654,0
+GAU.US,D,20160615,000000,4.05,4.27,3.97,4.2,1750975,0
+GAU.US,D,20160616,000000,4.33,4.47,4.12,4.21,2679817,0
+GAU.US,D,20160617,000000,4.29,4.29,3.9,4.18,12625317,0
+GAU.US,D,20160620,000000,4.04,4.29,3.95,4.24,1129427,0
+GAU.US,D,20160621,000000,4.11,4.155,4.02,4.08,870526,0
+GAU.US,D,20160622,000000,4.1,4.1,3.98,4.1,699001,0
+GAU.US,D,20160623,000000,4.08,4.21,4.02,4.12,783717,0
+GAU.US,D,20160624,000000,4.41,4.46,4.21,4.28,1348605,0
+GAU.US,D,20160627,000000,4.33,4.41,4.052,4.15,783458,0
+GAU.US,D,20160628,000000,4.04,4.31,4.04,4.17,837530,0
+GAU.US,D,20160629,000000,4.11,4.12,3.9,3.96,2582744,0
+GAU.US,D,20160630,000000,3.7,3.895,3.58,3.81,2702163,0
+GAU.US,D,20160701,000000,3.76,3.9779,3.67,3.9,1689594,0
+GAU.US,D,20160705,000000,3.82,4.27,3.82,4.17,1166931,0
+GAU.US,D,20160706,000000,4.25,4.52,4.23,4.38,1180593,0
+GAU.US,D,20160707,000000,4.27,4.36,4.175,4.18,625434,0
+GAU.US,D,20160708,000000,4.19,4.289,4.01,4.24,828869,0
+GAU.US,D,20160711,000000,4.18,4.39,4.18,4.31,515635,0
+GAU.US,D,20160712,000000,4.29,4.48,4.11,4.11,720098,0
+GAU.US,D,20160713,000000,4.2,4.3,4.11,4.2,485001,0
+GAU.US,D,20160714,000000,4.1,4.26,4.05,4.21,376618,0
+GAU.US,D,20160715,000000,4.09,4.25,4.08,4.16,377535,0
+GAU.US,D,20160718,000000,4.17,4.26,4.11,4.16,320955,0
+GAU.US,D,20160719,000000,4.17,4.21,4.1,4.19,418492,0
+GAU.US,D,20160720,000000,4.06,4.06,3.71,3.74,994677,0
+GAU.US,D,20160721,000000,3.72,3.83,3.651,3.82,456306,0
+GAU.US,D,20160722,000000,3.77,3.86,3.74,3.82,327719,0
+GAU.US,D,20160725,000000,3.74,3.775,3.6,3.6,423342,0
+GAU.US,D,20160726,000000,3.67,3.765,3.61,3.7,448830,0
+GAU.US,D,20160727,000000,3.7,4.02,3.67,4.01,424898,0
+GAU.US,D,20160728,000000,4.06,4.11,3.97,4.1,639860,0
+GAU.US,D,20160729,000000,4.13,4.42,4.13,4.36,854028,0
+GAU.US,D,20160801,000000,4.36,4.37,4.13,4.33,277265,0
+GAU.US,D,20160802,000000,4.4,4.49,4.34,4.36,535955,0
+GAU.US,D,20160803,000000,4.34,4.38,4.25,4.26,292749,0
+GAU.US,D,20160804,000000,4.3,4.43,4.26,4.38,360332,0
+GAU.US,D,20160805,000000,4.21,4.27,4.15,4.16,629020,0
+GAU.US,D,20160808,000000,4.19,4.37,4.16,4.32,379278,0
+GAU.US,D,20160809,000000,4.33,4.49,4.28,4.45,352014,0
+GAU.US,D,20160810,000000,4.57,4.62,4.38,4.38,609841,0
+GAU.US,D,20160811,000000,4.42,4.5075,4.34,4.38,447042,0
+GAU.US,D,20160812,000000,4.49,4.57,4.3501,4.39,446550,0
+GAU.US,D,20160815,000000,4.34,4.51,4.3,4.5,415720,0
+GAU.US,D,20160816,000000,4.53,4.65,4.49,4.59,591619,0
+GAU.US,D,20160817,000000,4.52,4.6399,4.37,4.59,845354,0
+GAU.US,D,20160818,000000,4.57,4.65,4.475,4.62,577177,0
+GAU.US,D,20160819,000000,4.52,4.59,4.42,4.57,810152,0
+GAU.US,D,20160822,000000,4.47,4.5499,4.39,4.44,417115,0
+GAU.US,D,20160823,000000,4.51,4.57,4.38,4.41,382218,0
+GAU.US,D,20160824,000000,4.32,4.32,3.9,3.97,854259,0
+GAU.US,D,20160825,000000,3.89,4.18,3.86,4.08,458995,0
+GAU.US,D,20160826,000000,4.08,4.25,3.91,3.97,686231,0
+GAU.US,D,20160829,000000,3.9,4.07,3.9,4.05,336112,0
+GAU.US,D,20160830,000000,4.04,4.05,3.74,3.79,313781,0
+GAU.US,D,20160831,000000,3.75,3.84,3.64,3.77,496506,0
+GAU.US,D,20160901,000000,3.73,4.1,3.68,4.1,555906,0
+GAU.US,D,20160902,000000,4.27,4.55,4.16,4.54,1012765,0
+GAU.US,D,20160906,000000,4.58,4.65,4.54,4.61,649094,0
+GAU.US,D,20160907,000000,4.6,4.64,4.4,4.55,530465,0
+GAU.US,D,20160908,000000,4.53,4.6,4.44,4.49,409595,0
+GAU.US,D,20160909,000000,4.41,4.43,4.04,4.1,686536,0
+GAU.US,D,20160912,000000,4.04,4.39,4.015,4.36,1513786,0
+GAU.US,D,20160913,000000,4.28,4.34,4.07,4.13,421063,0
+GAU.US,D,20160914,000000,4.19,4.355,4.17,4.22,709052,0
+GAU.US,D,20160915,000000,4.23,4.4726,4.17,4.21,541775,0
+GAU.US,D,20160916,000000,4.19,4.27,3.95,3.95,2693590,0
+GAU.US,D,20160919,000000,4.06,4.31,4.06,4.21,565983,0
+GAU.US,D,20160920,000000,4.19,4.4,4.1501,4.38,458441,0
+GAU.US,D,20160921,000000,4.43,4.56,4.34,4.55,696889,0
+GAU.US,D,20160922,000000,4.58,4.68,4.35,4.41,522020,0
+GAU.US,D,20160923,000000,4.36,4.49,4.18,4.25,303996,0
+GAU.US,D,20160926,000000,4.25,4.38,4.15,4.17,253749,0
+GAU.US,D,20160927,000000,4.11,4.12,3.92,3.96,387091,0
+GAU.US,D,20160928,000000,4,4.3,3.9,4.23,424858,0
+GAU.US,D,20160929,000000,4.2,4.21,4.07,4.12,198951,0
+GAU.US,D,20160930,000000,4.25,4.33,4.125,4.2,475367,0
+GAU.US,D,20161003,000000,4.22,4.25,4,4.07,266529,0
+GAU.US,D,20161004,000000,3.93,3.94,3.49,3.52,926583,0
+GAU.US,D,20161005,000000,3.6,3.67,3.32,3.59,529845,0
+GAU.US,D,20161006,000000,3.47,3.55,3.36,3.44,432007,0
+GAU.US,D,20161007,000000,3.61,3.69,3.411,3.46,526919,0
+GAU.US,D,20161010,000000,3.58,3.6,3.48,3.59,168381,0
+GAU.US,D,20161011,000000,3.52,3.53,3.41,3.41,273542,0
+GAU.US,D,20161012,000000,3.45,3.6401,3.42,3.62,375374,0
+GAU.US,D,20161013,000000,3.62,3.99,3.58,3.81,545623,0
+GAU.US,D,20161014,000000,3.73,3.86,3.62,3.63,345173,0
+GAU.US,D,20161017,000000,3.66,3.74,3.63,3.68,231418,0
+GAU.US,D,20161018,000000,3.8,3.83,3.67,3.78,349856,0
+GAU.US,D,20161019,000000,3.91,4.04,3.87,4.04,423134,0
+GAU.US,D,20161020,000000,4.01,4.1,3.85,3.98,549173,0
+GAU.US,D,20161021,000000,3.9,4.01,3.9,4.01,358058,0
+GAU.US,D,20161024,000000,4.02,4.04,3.865,3.95,390607,0
+GAU.US,D,20161025,000000,3.98,4.0486,3.8535,4.01,480740,0
+GAU.US,D,20161026,000000,3.96,4.02,3.8201,3.92,260333,0
+GAU.US,D,20161027,000000,3.97,3.97,3.79,3.83,135995,0
+GAU.US,D,20161028,000000,3.79,3.85,3.6,3.63,337804,0
+GAU.US,D,20161031,000000,3.67,3.71,3.61,3.7,163502,0
+GAU.US,D,20161101,000000,3.8,3.955,3.76,3.86,383717,0
+GAU.US,D,20161102,000000,4.17,4.17,3.77,3.84,449905,0
+GAU.US,D,20161103,000000,3.83,3.98,3.81,3.97,260351,0
+GAU.US,D,20161104,000000,3.97,4.01,3.76,3.83,326101,0
+GAU.US,D,20161107,000000,3.73,3.79,3.64,3.68,857362,0
+GAU.US,D,20161108,000000,3.76,3.8,3.5,3.5,1066849,0
+GAU.US,D,20161109,000000,3.7,3.74,3.47,3.58,726437,0
+GAU.US,D,20161110,000000,3.51,3.53,3.3144,3.35,587417,0
+GAU.US,D,20161111,000000,3.35,3.4056,3.15,3.15,1208440,0
+GAU.US,D,20161114,000000,3.13,3.35,3.03,3.24,725181,0
+GAU.US,D,20161115,000000,3.23,3.45,3.23,3.45,462565,0
+GAU.US,D,20161116,000000,3.45,3.45,3.26,3.31,219303,0
+GAU.US,D,20161117,000000,3.34,3.44,3.1,3.19,363817,0
+GAU.US,D,20161118,000000,3.13,3.39,3.13,3.39,903699,0
+GAU.US,D,20161121,000000,3.37,3.51,3.35,3.44,649966,0
+GAU.US,D,20161122,000000,3.49,3.5599,3.41,3.51,398191,0
+GAU.US,D,20161123,000000,3.35,3.45,3.3,3.35,309341,0
+GAU.US,D,20161125,000000,3.48,3.57,3.4,3.42,252326,0
+GAU.US,D,20161128,000000,3.45,3.68,3.38,3.64,527973,0
+GAU.US,D,20161129,000000,3.6,3.715,3.5801,3.69,678494,0
+GAU.US,D,20161130,000000,3.67,3.67,3.45,3.51,688071,0
+GAU.US,D,20161201,000000,3.49,3.51,3.25,3.3,955380,0
+GAU.US,D,20161202,000000,3.34,3.405,3.31,3.35,457367,0
+GAU.US,D,20161205,000000,3.3,3.41,3.21,3.37,570426,0
+GAU.US,D,20161206,000000,3.38,3.41,3.27,3.32,333061,0
+GAU.US,D,20161207,000000,3.43,3.58,3.38,3.53,664019,0
+GAU.US,D,20161208,000000,3.48,3.54,3.35,3.44,304189,0
+GAU.US,D,20161209,000000,3.43,3.43,3.23,3.27,487674,0
+GAU.US,D,20161212,000000,3.29,3.43,3.24,3.33,865096,0
+GAU.US,D,20161213,000000,3.33,3.365,3.27,3.34,453179,0
+GAU.US,D,20161214,000000,3.4,3.44,3.15,3.16,1309263,0
+GAU.US,D,20161215,000000,3.06,3.08,2.91,3.01,893784,0
+GAU.US,D,20161216,000000,3.01,3.03,2.71,2.71,3021204,0
+GAU.US,D,20161219,000000,2.68,2.9,2.57,2.8,1108833,0
+GAU.US,D,20161220,000000,2.76,2.79,2.64,2.76,696941,0
+GAU.US,D,20161221,000000,2.8,2.81,2.725,2.75,398868,0
+GAU.US,D,20161222,000000,2.76,2.81,2.665,2.67,426361,0
+GAU.US,D,20161223,000000,2.7,2.78,2.68,2.72,415574,0
+GAU.US,D,20161227,000000,2.76,2.86,2.73,2.8,339260,0
+GAU.US,D,20161228,000000,2.77,2.94,2.75,2.9,568426,0
+GAU.US,D,20161229,000000,2.9124,3.28,2.88,3.27,1492958,0
+GAU.US,D,20161230,000000,3.27,3.37,3.04,3.06,760318,0
+GAU.US,D,20170103,000000,3.13,3.315,3.0439,3.31,610739,0
+GAU.US,D,20170104,000000,3.385,3.46,3.29,3.42,907850,0
+GAU.US,D,20170105,000000,3.5,3.75,3.47,3.7,1111038,0
+GAU.US,D,20170106,000000,3.56,3.78,3.4042,3.53,1133873,0
+GAU.US,D,20170109,000000,3.63,3.785,3.48,3.59,2318331,0
+GAU.US,D,20170110,000000,3.65,3.76,3.52,3.63,751163,0
+GAU.US,D,20170111,000000,3.63,3.815,3.53,3.72,1002480,0
+GAU.US,D,20170112,000000,3.83,3.83,3.6,3.64,641460,0
+GAU.US,D,20170113,000000,3.68,3.795,3.56,3.77,564020,0
+GAU.US,D,20170117,000000,3.89,3.9,3.735,3.75,767093,0
+GAU.US,D,20170118,000000,3.76,3.805,3.58,3.67,742852,0
+GAU.US,D,20170119,000000,3.59,3.65,3.51,3.6,731546,0
+GAU.US,D,20170120,000000,3.63,3.75,3.54,3.64,705067,0
+GAU.US,D,20170123,000000,3.62,3.77,3.62,3.77,624930,0
+GAU.US,D,20170124,000000,3.77,3.85,3.6447,3.71,819293,0
+GAU.US,D,20170125,000000,3.68,3.68,3.56,3.59,742332,0
+GAU.US,D,20170126,000000,3.48,3.55,3.445,3.52,702619,0
+GAU.US,D,20170127,000000,3.45,3.6,3.45,3.6,543612,0
+GAU.US,D,20170130,000000,3.61,3.7,3.59,3.63,597981,0
+GAU.US,D,20170131,000000,3.72,3.75,3.62,3.68,614485,0
+GAU.US,D,20170201,000000,3.59,3.745,3.59,3.69,584109,0
+GAU.US,D,20170202,000000,3.82,3.86,3.71,3.74,754775,0
+GAU.US,D,20170203,000000,3.75,3.77,3.66,3.68,632204,0
+GAU.US,D,20170206,000000,3.76,3.78,3.65,3.77,1189715,0
+GAU.US,D,20170207,000000,3.56,3.61,3.19,3.28,2148380,0
+GAU.US,D,20170208,000000,3.34,3.45,3.31,3.35,860855,0
+GAU.US,D,20170209,000000,3.37,3.395,3.2,3.2,925789,0
+GAU.US,D,20170210,000000,3.2,3.35,3.2,3.21,1274441,0
+GAU.US,D,20170213,000000,3.2,3.24,3.16,3.2,637467,0
+GAU.US,D,20170214,000000,3.24,3.24,3.11,3.17,1272654,0
+GAU.US,D,20170215,000000,3.15,3.21,3.05,3.05,1439499,0
+GAU.US,D,20170216,000000,3.09,3.11,2.99,2.99,2318754,0
+GAU.US,D,20170217,000000,3.02,3.08,2.98,2.99,1813057,0
+GAU.US,D,20170221,000000,2.96,3.14,2.92,3.07,1001815,0
+GAU.US,D,20170222,000000,3.1,3.11,2.95,3.09,1225819,0
+GAU.US,D,20170223,000000,3.18,3.19,3.03,3.04,1622001,0
+GAU.US,D,20170224,000000,3,3.13,2.87,2.97,1547927,0
+GAU.US,D,20170227,000000,2.99,3.1,2.67,2.71,1782980,0
+GAU.US,D,20170228,000000,2.76,2.845,2.62,2.66,1352916,0
+GAU.US,D,20170301,000000,2.62,2.73,2.54,2.72,2026932,0
+GAU.US,D,20170302,000000,2.65,2.705,2.45,2.49,2156589,0
+GAU.US,D,20170303,000000,2.47,2.55,2.405,2.53,1854029,0
+GAU.US,D,20170306,000000,2.5,2.5038,2.3,2.45,2606869,0
+GAU.US,D,20170307,000000,2.37,2.4,2.2327,2.33,1790859,0
+GAU.US,D,20170308,000000,2.33,2.45,2.31,2.44,2610963,0
+GAU.US,D,20170309,000000,2.48,2.52,2.4,2.42,1031118,0
+GAU.US,D,20170310,000000,2.47,2.51,2.37,2.46,3155886,0
+GAU.US,D,20170313,000000,2.47,2.63,2.46,2.57,3654731,0
+GAU.US,D,20170314,000000,2.55,2.625,2.44,2.48,3633027,0
+GAU.US,D,20170315,000000,2.54,2.8,2.47,2.62,5600227,0
+GAU.US,D,20170316,000000,2.84,2.84,2.64,2.64,2730896,0
+GAU.US,D,20170317,000000,2.68,2.75,2.54,2.54,5917762,0
+GAU.US,D,20170320,000000,2.59,2.645,2.53,2.62,2369435,0
+GAU.US,D,20170321,000000,2.66,2.75,2.55,2.56,2788179,0
+GAU.US,D,20170322,000000,2.56,2.5764,2.48,2.52,1333325,0
+GAU.US,D,20170323,000000,2.53,2.569,2.4,2.48,1891363,0
+GAU.US,D,20170324,000000,2.46,2.57,2.45,2.51,673419,0
+GAU.US,D,20170327,000000,2.63,2.65,2.53,2.62,1079999,0
+GAU.US,D,20170328,000000,2.63,2.63,2.54,2.62,1477027,0
+GAU.US,D,20170329,000000,2.59,2.67,2.56,2.63,854228,0
+GAU.US,D,20170330,000000,2.59,2.67,2.57,2.66,834236,0
+GAU.US,D,20170331,000000,2.66,2.715,2.61,2.61,680758,0
+GAU.US,D,20170403,000000,2.6,2.69,2.6,2.65,612236,0
+GAU.US,D,20170404,000000,2.65,2.68,2.62,2.65,995175,0
+GAU.US,D,20170405,000000,2.61,2.75,2.59,2.74,1683544,0
+GAU.US,D,20170406,000000,2.69,2.74,2.64,2.66,947815,0
+GAU.US,D,20170407,000000,2.72,2.74,2.57,2.63,1127860,0
+GAU.US,D,20170410,000000,2.64,2.695,2.56,2.66,763271,0
+GAU.US,D,20170411,000000,2.71,2.8,2.68,2.78,1093669,0
+GAU.US,D,20170412,000000,2.78,2.83,2.72,2.83,1064144,0
+GAU.US,D,20170413,000000,2.82,2.83,2.66,2.67,1775591,0
+GAU.US,D,20170417,000000,2.68,2.72,2.49,2.54,2842622,0
+GAU.US,D,20170418,000000,2.56,2.57,2.51,2.57,1365827,0
+GAU.US,D,20170419,000000,2.51,2.52,2.35,2.48,3837814,0
+GAU.US,D,20170420,000000,2.45,2.46,2.37,2.44,1977686,0
+GAU.US,D,20170421,000000,2.43,2.49,2.375,2.48,1843311,0
+GAU.US,D,20170424,000000,2.41,2.445,2.375,2.43,2059229,0
+GAU.US,D,20170425,000000,2.36,2.3905,2.26,2.35,3423410,0
+GAU.US,D,20170426,000000,2.36,2.38,2.2,2.37,3465221,0
+GAU.US,D,20170427,000000,2.34,2.4,2.3,2.39,2327828,0
+GAU.US,D,20170428,000000,2.39,2.5,2.38,2.45,1658353,0
+GAU.US,D,20170501,000000,2.43,2.43,2.3,2.39,1467663,0
+GAU.US,D,20170502,000000,2.37,2.41,2.32,2.36,2030772,0
+GAU.US,D,20170503,000000,2.36,2.36,2.28,2.32,3081345,0
+GAU.US,D,20170504,000000,2.26,2.27,2.04,2.1,3126085,0
+GAU.US,D,20170505,000000,2.055,2.25,2.05,2.24,989015,0
+GAU.US,D,20170508,000000,2.2,2.26,2.18,2.23,1885270,0
+GAU.US,D,20170509,000000,2.22,2.27,2.19,2.27,1396874,0
+GAU.US,D,20170510,000000,2.34,2.4,2.3,2.39,1460171,0
+GAU.US,D,20170511,000000,2.38,2.47,2.38,2.44,1594697,0
+GAU.US,D,20170512,000000,2.41,2.45,2.34,2.41,1746382,0
+GAU.US,D,20170515,000000,2.45,2.47,2.31,2.39,1108118,0
+GAU.US,D,20170516,000000,2.4,2.4,2.325,2.35,1923353,0
+GAU.US,D,20170517,000000,2.37,2.39,2.26,2.28,2613052,0
+GAU.US,D,20170518,000000,2.25,2.28,2.17,2.24,2434874,0
+GAU.US,D,20170519,000000,2.23,2.24,2.14,2.16,6424439,0
+GAU.US,D,20170522,000000,2.17,2.19,2.04,2.1,2515045,0
+GAU.US,D,20170523,000000,2.18,2.21,2.1,2.14,4266163,0
+GAU.US,D,20170524,000000,2.11,2.14,1.96,2.01,5469379,0
+GAU.US,D,20170525,000000,2.01,2.075,1.99,2.04,2741857,0
+GAU.US,D,20170526,000000,2.09,2.1,2.03,2.03,945409,0
+GAU.US,D,20170530,000000,1.95,1.95,1.87,1.87,2153964,0
+GAU.US,D,20170531,000000,1.87,1.87,1.28,1.29,7650955,0
+GAU.US,D,20170601,000000,1.3,1.8656,1.3,1.5,17054787,0
+GAU.US,D,20170602,000000,1.55,1.68,1.527,1.56,4332420,0
+GAU.US,D,20170605,000000,1.77,1.8,1.5,1.58,4033372,0
+GAU.US,D,20170606,000000,1.58,1.6199,1.505,1.57,3430987,0
+GAU.US,D,20170607,000000,1.53,1.69,1.51,1.69,3077731,0
+GAU.US,D,20170608,000000,1.67,1.69,1.59,1.67,2168246,0
+GAU.US,D,20170609,000000,1.64,1.64,1.52,1.55,2534721,0
+GAU.US,D,20170612,000000,1.53,1.58,1.5,1.56,2837006,0
+GAU.US,D,20170613,000000,1.56,1.59,1.51,1.56,2820446,0
+GAU.US,D,20170614,000000,1.54,1.585,1.46,1.48,4148479,0
+GAU.US,D,20170615,000000,1.43,1.47,1.35,1.4,3243766,0
+GAU.US,D,20170616,000000,1.39,1.59,1.33,1.41,35850248,0
+GAU.US,D,20170619,000000,1.45,1.48,1.34,1.36,3122823,0
+GAU.US,D,20170620,000000,1.35,1.42,1.35,1.4,1478453,0
+GAU.US,D,20170621,000000,1.41,1.43,1.35,1.35,2255418,0
+GAU.US,D,20170622,000000,1.41,1.43,1.35,1.42,2986286,0
+GAU.US,D,20170623,000000,1.43,1.52,1.41,1.51,3561402,0
+GAU.US,D,20170626,000000,1.51,1.52,1.46,1.48,1352607,0
+GAU.US,D,20170627,000000,1.49,1.53,1.46,1.49,1628334,0
+GAU.US,D,20170628,000000,1.48,1.54,1.48,1.52,1814270,0
+GAU.US,D,20170629,000000,1.49,1.54,1.47,1.53,3025191,0
+GAU.US,D,20170630,000000,1.51,1.55,1.49,1.53,2930058,0
+GAU.US,D,20170703,000000,1.53,1.54,1.46,1.52,757694,0
+GAU.US,D,20170705,000000,1.5,1.54,1.465,1.5,3797801,0
+GAU.US,D,20170706,000000,1.49,1.52,1.48,1.5,2136323,0
+GAU.US,D,20170707,000000,1.52,1.54,1.47,1.52,1662444,0
+GAU.US,D,20170710,000000,1.51,1.57,1.5,1.57,2581516,0
+GAU.US,D,20170711,000000,1.56,1.63,1.54,1.63,2243627,0
+GAU.US,D,20170712,000000,1.62,1.63,1.59,1.61,2313853,0
+GAU.US,D,20170713,000000,1.62,1.64,1.56,1.58,1166641,0
+GAU.US,D,20170714,000000,1.61,1.635,1.575,1.58,589204,0
+GAU.US,D,20170717,000000,1.61,1.655,1.59,1.62,1464216,0
+GAU.US,D,20170718,000000,1.61,1.64,1.5639,1.57,878490,0
+GAU.US,D,20170719,000000,1.53,1.6,1.53,1.57,1098643,0
+GAU.US,D,20170720,000000,1.56,1.57,1.51,1.53,890288,0
+GAU.US,D,20170721,000000,1.55,1.56,1.47,1.5,877140,0
+GAU.US,D,20170724,000000,1.51,1.515,1.37,1.37,1722017,0
+GAU.US,D,20170725,000000,1.38,1.44,1.29,1.34,2430187,0
+GAU.US,D,20170726,000000,1.33,1.34,1.24,1.34,2882764,0
+GAU.US,D,20170727,000000,1.34,1.34,1.21,1.21,2096100,0
+GAU.US,D,20170728,000000,1.24,1.3186,1.24,1.27,1493038,0
+GAU.US,D,20170731,000000,1.26,1.28,1.215,1.26,3010324,0
+GAU.US,D,20170801,000000,1.27,1.27,1.16,1.21,2046723,0
+GAU.US,D,20170802,000000,1.18,1.19,1.03,1.06,6696921,0
+GAU.US,D,20170803,000000,1.06,1.14,0.8655,0.8655,4503294,0
+GAU.US,D,20170804,000000,0.88,0.89,0.775,0.8762,3730971,0
+GAU.US,D,20170807,000000,0.875,0.8793,0.8321,0.8642,1749060,0
+GAU.US,D,20170808,000000,0.86,0.88,0.822,0.863,1774664,0
+GAU.US,D,20170809,000000,0.88,0.94,0.863,0.8758,1562186,0
+GAU.US,D,20170810,000000,0.91,0.91,0.87,0.8849,949736,0
+GAU.US,D,20170811,000000,0.87,0.93,0.87,0.9188,741896,0
+GAU.US,D,20170814,000000,0.9,0.9264,0.8823,0.8877,501689,0
+GAU.US,D,20170815,000000,0.87,0.8966,0.8543,0.8758,750096,0
+GAU.US,D,20170816,000000,0.867,0.91,0.86,0.8938,900358,0
+GAU.US,D,20170817,000000,0.91,0.91,0.8892,0.9,513833,0
+GAU.US,D,20170818,000000,0.92,0.96,0.9049,0.9507,805427,0
+GAU.US,D,20170821,000000,0.9595,0.999,0.95,0.9947,693483,0
+GAU.US,D,20170822,000000,0.999,1.02,0.9756,1.01,823457,0
+GAU.US,D,20170823,000000,1.01,1.15,1.01,1.12,1264971,0
+GAU.US,D,20170824,000000,1.12,1.14,1.05,1.12,1350464,0
+GAU.US,D,20170825,000000,1.11,1.13,1.05,1.05,886400,0
+GAU.US,D,20170828,000000,1.08,1.19,1.08,1.19,1051542,0
+GAU.US,D,20170829,000000,1.23,1.255,1.16,1.16,1936447,0
+GAU.US,D,20170830,000000,1.17,1.22,1.15,1.15,2983154,0
+GAU.US,D,20170831,000000,1.15,1.24,1.15,1.22,823058,0
+GAU.US,D,20170901,000000,1.24,1.2611,1.19,1.19,981615,0
+GAU.US,D,20170905,000000,1.21,1.28,1.19,1.25,1051564,0
+GAU.US,D,20170906,000000,1.22,1.24,1.2,1.22,736570,0
+GAU.US,D,20170907,000000,1.25,1.25,1.17,1.19,950893,0
+GAU.US,D,20170908,000000,1.18,1.18,1.11,1.12,1133254,0
+GAU.US,D,20170911,000000,1.1,1.14,1.08,1.08,723673,0
+GAU.US,D,20170912,000000,1.07,1.1,1.05,1.07,890048,0
+GAU.US,D,20170913,000000,1.06,1.11,1.06,1.09,511955,0
+GAU.US,D,20170914,000000,1.08,1.12,1.04,1.05,665810,0
+GAU.US,D,20170915,000000,1.07,1.075,1.04,1.06,2337730,0
+GAU.US,D,20170918,000000,1.04,1.06,1.01,1.06,657193,0
+GAU.US,D,20170919,000000,1.05,1.07,1.02,1.06,735541,0
+GAU.US,D,20170920,000000,1.06,1.12,1.05,1.08,1287828,0
+GAU.US,D,20170921,000000,1.06,1.08,1,1,859110,0
+GAU.US,D,20170922,000000,1.05,1.05,0.98,1,839212,0
+GAU.US,D,20170925,000000,1.03,1.06,0.99,0.99,909937,0
+GAU.US,D,20170926,000000,1.02,1.03,1,1,333694,0
+GAU.US,D,20170927,000000,1.03,1.03,0.9501,0.952,801762,0
+GAU.US,D,20170928,000000,0.9732,0.98,0.945,0.9663,743416,0
+GAU.US,D,20170929,000000,0.979,0.99,0.9422,0.9533,589353,0
+GAU.US,D,20171002,000000,0.95,0.9778,0.928,0.9358,744462,0
+GAU.US,D,20171003,000000,0.94,0.98,0.94,0.96,650123,0
+GAU.US,D,20171004,000000,0.96,1,0.96,0.97,464332,0
+GAU.US,D,20171005,000000,0.977,0.995,0.97,0.99,447102,0
+GAU.US,D,20171006,000000,0.99,1.04,0.9553,1.01,742599,0
+GAU.US,D,20171009,000000,1.01,1.05,0.99,1.02,600419,0
+GAU.US,D,20171010,000000,1.05,1.05,0.9832,0.9998,518709,0
+GAU.US,D,20171011,000000,1,1.01,0.9716,1,463613,0
+GAU.US,D,20171012,000000,0.9906,1.02,0.9898,0.9898,504410,0
+GAU.US,D,20171013,000000,1.01,1.04,0.9911,1.02,543398,0
+GAU.US,D,20171016,000000,1.03,1.03,0.99,0.992,762753,0
+GAU.US,D,20171017,000000,0.95,0.99,0.9413,0.9704,671323,0
+GAU.US,D,20171018,000000,0.9494,0.98,0.9494,0.977,280970,0
+GAU.US,D,20171019,000000,0.983,1.01,0.98,0.9854,402010,0
+GAU.US,D,20171020,000000,0.9952,1,0.965,0.978,452650,0
+GAU.US,D,20171023,000000,0.9626,0.994,0.9626,0.97,419120,0
+GAU.US,D,20171024,000000,0.97,0.9899,0.961,0.9736,159273,0
+GAU.US,D,20171025,000000,0.9837,0.985,0.95,0.95,299512,0
+GAU.US,D,20171026,000000,0.95,0.9672,0.95,0.955,369912,0
+GAU.US,D,20171027,000000,0.95,0.9817,0.94,0.9619,438923,0
+GAU.US,D,20171030,000000,0.96,0.9875,0.9476,0.95,414129,0
+GAU.US,D,20171031,000000,0.95,0.96,0.936,0.936,370624,0
+GAU.US,D,20171101,000000,0.934,0.9877,0.934,0.9746,515899,0
+GAU.US,D,20171102,000000,0.975,1.02,0.9696,0.9903,766880,0
+GAU.US,D,20171103,000000,1.03,1.05,0.9902,1.01,1027862,0
+GAU.US,D,20171106,000000,1.02,1.04,0.973,1.02,949483,0
+GAU.US,D,20171107,000000,1.01,1.06,1.01,1.06,614331,0
+GAU.US,D,20171108,000000,1.06,1.14,1.06,1.08,745760,0
+GAU.US,D,20171109,000000,1.09,1.1,1.01,1.02,841873,0
+GAU.US,D,20171110,000000,1.02,1.05,0.98,0.98,789070,0
+GAU.US,D,20171113,000000,0.96,1,0.96,0.96,634167,0
+GAU.US,D,20171114,000000,0.95,0.95,0.83931,0.8853,2346954,0
+GAU.US,D,20171115,000000,0.8767,0.8767,0.8,0.8104,1755707,0
+GAU.US,D,20171116,000000,0.8138,0.8198,0.7802,0.7937,837072,0
+GAU.US,D,20171117,000000,0.79,0.8184,0.79,0.8053,1060046,0
+GAU.US,D,20171120,000000,0.779,0.7989,0.7521,0.7776,1416663,0
+GAU.US,D,20171121,000000,0.78,0.78,0.67,0.69,2543723,0
+GAU.US,D,20171122,000000,0.7,0.7466,0.6986,0.711,1895871,0
+GAU.US,D,20171124,000000,0.7138,0.7199,0.6919,0.695,874731,0
+GAU.US,D,20171127,000000,0.699,0.7099,0.685,0.685,1193317,0
+GAU.US,D,20171128,000000,0.685,0.6899,0.655,0.6557,1273048,0
+GAU.US,D,20171129,000000,0.641,0.6578,0.61,0.6154,1497176,0
+GAU.US,D,20171130,000000,0.6272,0.6512,0.6055,0.6148,1705308,0
+GAU.US,D,20171201,000000,0.6093,0.6695,0.6,0.629,1067218,0
+GAU.US,D,20171204,000000,0.629,0.6483,0.6202,0.6259,590594,0
+GAU.US,D,20171205,000000,0.63,0.639,0.6108,0.62,650633,0
+GAU.US,D,20171206,000000,0.6138,0.6262,0.5949,0.6029,1099741,0
+GAU.US,D,20171207,000000,0.5918,0.6,0.5564,0.5601,1041971,0
+GAU.US,D,20171208,000000,0.5675,0.579,0.5101,0.512,3580462,0
+GAU.US,D,20171211,000000,0.5252,0.5389,0.5016,0.5148,2145847,0
+GAU.US,D,20171212,000000,0.5151,0.5238,0.465,0.476,2340819,0
+GAU.US,D,20171213,000000,0.474,0.4891,0.4349,0.4522,3486807,0
+GAU.US,D,20171214,000000,0.455,0.49,0.425,0.4703,4109389,0
+GAU.US,D,20171215,000000,0.5,0.5285,0.4601,0.4601,3925059,0
+GAU.US,D,20171218,000000,0.48,0.639,0.48,0.6255,3617456,0
+GAU.US,D,20171219,000000,0.7,0.7,0.5826,0.5898,3327212,0
+GAU.US,D,20171220,000000,0.6074,0.6384,0.5886,0.6183,1393473,0
+GAU.US,D,20171221,000000,0.616,0.63,0.5853,0.628,1111388,0
+GAU.US,D,20171222,000000,0.62,0.6553,0.62,0.643,1278761,0
+GAU.US,D,20171226,000000,0.64,0.688,0.62,0.662,1311037,0
+GAU.US,D,20171227,000000,0.6732,0.6732,0.6356,0.6456,1287313,0
+GAU.US,D,20171228,000000,0.65,0.679,0.642,0.6672,1010530,0
+GAU.US,D,20171229,000000,0.67,0.7366,0.6621,0.7061,1390289,0
+GAU.US,D,20180102,000000,0.707,0.72,0.69,0.719,937392,0
+GAU.US,D,20180103,000000,0.725,0.74,0.666,0.67,1434292,0
+GAU.US,D,20180104,000000,0.66,0.7,0.6532,0.6946,705576,0
+GAU.US,D,20180105,000000,0.699,0.699,0.6618,0.6669,769539,0
+GAU.US,D,20180108,000000,0.68,0.7268,0.66,0.695,1355915,0
+GAU.US,D,20180109,000000,0.695,0.7201,0.6623,0.675,1373351,0
+GAU.US,D,20180110,000000,0.6767,0.71,0.67,0.692,756620,0
+GAU.US,D,20180111,000000,0.685,0.7558,0.685,0.745,1632534,0
+GAU.US,D,20180112,000000,0.78,0.8448,0.7618,0.8262,2363468,0
+GAU.US,D,20180116,000000,0.83,0.8995,0.83,0.8913,2483558,0
+GAU.US,D,20180117,000000,0.87,0.89,0.8423,0.8792,1079509,0
+GAU.US,D,20180118,000000,0.9,0.937,0.88,0.9143,1636212,0
+GAU.US,D,20180119,000000,0.9151,0.9729,0.89,0.89,1422807,0
+GAU.US,D,20180122,000000,0.9,0.95,0.89,0.95,1384893,0
+GAU.US,D,20180123,000000,0.97,1,0.95,0.9855,1930246,0
+GAU.US,D,20180124,000000,1,1.04,1,1.02,1232859,0
+GAU.US,D,20180125,000000,1.05,1.05,0.91,0.91,2711335,0
+GAU.US,D,20180126,000000,0.92,0.9687,0.92,0.9278,735793,0
+GAU.US,D,20180129,000000,0.92,0.9278,0.8803,0.8901,1583213,0
+GAU.US,D,20180130,000000,0.8855,0.95,0.8855,0.929,1906415,0
+GAU.US,D,20180131,000000,0.94,0.94,0.8993,0.9069,4266615,0
+GAU.US,D,20180201,000000,0.8618,0.9174,0.801,0.8301,1959014,0
+GAU.US,D,20180202,000000,0.82,0.82,0.7414,0.7698,1413583,0
+GAU.US,D,20180205,000000,0.75,0.8069,0.75,0.7769,637123,0
+GAU.US,D,20180206,000000,0.77,0.82,0.752,0.8098,742427,0
+GAU.US,D,20180207,000000,0.81,0.8449,0.8002,0.8348,952952,0
+GAU.US,D,20180208,000000,0.8243,0.86,0.8199,0.823,802522,0
+GAU.US,D,20180209,000000,0.811,0.853,0.7807,0.84,980563,0
+GAU.US,D,20180212,000000,0.8312,0.92,0.8312,0.9103,816194,0
+GAU.US,D,20180213,000000,0.92,0.9529,0.9072,0.9505,504825,0
+GAU.US,D,20180214,000000,0.9401,1.04,0.94,1,1180942,0
+GAU.US,D,20180215,000000,1.04,1.04,0.9504,0.9636,586428,0
+GAU.US,D,20180216,000000,0.9797,0.9987,0.8948,0.8974,822588,0
+GAU.US,D,20180220,000000,0.905,0.905,0.85,0.8702,756111,0
+GAU.US,D,20180221,000000,0.8722,0.91,0.86,0.8793,1062674,0
+GAU.US,D,20180222,000000,0.8969,0.9079,0.8611,0.8611,464565,0
+GAU.US,D,20180223,000000,0.908,0.908,0.8611,0.8927,380241,0
+GAU.US,D,20180226,000000,0.89,0.8999,0.8743,0.8866,364794,0
+GAU.US,D,20180227,000000,0.88,0.8867,0.8,0.805,812459,0
+GAU.US,D,20180228,000000,0.8,0.82,0.79,0.7998,424350,0
+GAU.US,D,20180301,000000,0.785,0.849,0.74,0.8326,927347,0
+GAU.US,D,20180302,000000,0.89,0.89,0.8233,0.8622,863873,0
+GAU.US,D,20180305,000000,0.8788,0.91,0.84,0.876,837759,0
+GAU.US,D,20180306,000000,0.8848,0.94,0.872,0.8868,950370,0
+GAU.US,D,20180307,000000,0.8958,0.9269,0.84,0.84,572039,0
+GAU.US,D,20180308,000000,0.815,0.8333,0.8,0.815,1448415,0
+GAU.US,D,20180309,000000,0.795,0.8399,0.79,0.8331,1252697,0
+GAU.US,D,20180312,000000,0.808,0.83,0.7918,0.8052,1221610,0
+GAU.US,D,20180313,000000,0.785,0.8001,0.76,0.766,1436162,0
+GAU.US,D,20180314,000000,0.766,0.7899,0.7611,0.78,743929,0
+GAU.US,D,20180315,000000,0.76,0.7794,0.7131,0.76,1158506,0
+GAU.US,D,20180316,000000,0.7563,0.7695,0.7155,0.737,3061750,0
+GAU.US,D,20180319,000000,0.7522,0.7698,0.74,0.762,628052,0
+GAU.US,D,20180320,000000,0.7537,0.8187,0.7501,0.7946,627819,0
+GAU.US,D,20180321,000000,0.8149,0.8456,0.7932,0.83,556882,0
+GAU.US,D,20180322,000000,0.8376,0.8399,0.7922,0.8129,402474,0
+GAU.US,D,20180323,000000,0.8373,0.84,0.7934,0.8021,342416,0
+GAU.US,D,20180326,000000,0.81,0.82,0.7588,0.76,1008162,0
+GAU.US,D,20180327,000000,0.74,0.7621,0.71,0.73,780568,0
+GAU.US,D,20180328,000000,0.72,0.73,0.6931,0.717,697769,0
+GAU.US,D,20180329,000000,0.78,1.02,0.77,1,6444960,0
+GAU.US,D,20180402,000000,1.02,1.05,0.9,0.9001,3532467,0
+GAU.US,D,20180403,000000,0.8946,0.99,0.8946,0.93,1151416,0
+GAU.US,D,20180404,000000,0.95,0.9799,0.9219,0.9307,683307,0
+GAU.US,D,20180405,000000,0.91,0.9699,0.9001,0.9418,454330,0
+GAU.US,D,20180406,000000,0.95,0.9687,0.9365,0.9499,502274,0
+GAU.US,D,20180409,000000,0.97,0.99,0.94,0.9649,879413,0
+GAU.US,D,20180410,000000,0.98,1.0301,0.9649,1,1467012,0
+GAU.US,D,20180411,000000,1.01,1.07,0.987,0.9995,1264412,0
+GAU.US,D,20180412,000000,0.981,1.02,0.971,0.983,683412,0
+GAU.US,D,20180413,000000,0.983,1.01,0.9772,0.9928,625476,0
+GAU.US,D,20180416,000000,1,1.02,0.978,1.01,312359,0
+GAU.US,D,20180417,000000,1.02,1.06,0.9999,1.02,1176450,0
+GAU.US,D,20180418,000000,1.05,1.07,1.02,1.04,759276,0
+GAU.US,D,20180419,000000,1.04,1.06,1.02,1.05,514038,0
+GAU.US,D,20180420,000000,1.05,1.1,1.03,1.1,1070568,0
+GAU.US,D,20180423,000000,1.1,1.16,1.02,1.16,1244961,0
+GAU.US,D,20180424,000000,1.16,1.21,1.14,1.15,1108832,0
+GAU.US,D,20180425,000000,1.15,1.16,1.12,1.15,664643,0
+GAU.US,D,20180426,000000,1.17,1.17,1.0843,1.12,511231,0
+GAU.US,D,20180427,000000,1.07,1.14,1.07,1.12,283107,0
+GAU.US,D,20180430,000000,1.1,1.15,1.06,1.12,464875,0
+GAU.US,D,20180501,000000,1.11,1.16,1.08,1.16,468141,0
+GAU.US,D,20180502,000000,1.15,1.18,1.135,1.14,449068,0
+GAU.US,D,20180503,000000,1.17,1.18,1.14,1.16,412581,0
+GAU.US,D,20180504,000000,1.15,1.22,1.14,1.21,769951,0
+GAU.US,D,20180507,000000,1.22,1.25,1.18,1.22,477727,0
+GAU.US,D,20180508,000000,1.22,1.38,1.18,1.38,1247457,0
+GAU.US,D,20180509,000000,1.37,1.38,1.17,1.19,1430896,0
+GAU.US,D,20180510,000000,1.22,1.27,1.2,1.22,615925,0
+GAU.US,D,20180511,000000,1.27,1.3,1.22,1.27,757421,0
+GAU.US,D,20180514,000000,1.3,1.3,1.18,1.2,771654,0
+GAU.US,D,20180515,000000,1.17,1.19,1.121,1.14,670766,0
+GAU.US,D,20180516,000000,1.14,1.23,1.14,1.22,605326,0
+GAU.US,D,20180517,000000,1.21,1.25,1.19,1.23,657952,0
+GAU.US,D,20180518,000000,1.21,1.31,1.21,1.27,524444,0
+GAU.US,D,20180521,000000,1.26,1.28,1.2005,1.24,426419,0
+GAU.US,D,20180522,000000,1.25,1.28,1.22,1.22,426777,0
+GAU.US,D,20180523,000000,1.2,1.22,1.18,1.205,394568,0
+GAU.US,D,20180524,000000,1.2,1.26,1.2,1.23,463924,0
+GAU.US,D,20180525,000000,1.23,1.25,1.2,1.22,296974,0
+GAU.US,D,20180529,000000,1.22,1.24,1.12,1.24,657757,0
+GAU.US,D,20180530,000000,1.23,1.24,1.1788,1.22,309867,0
+GAU.US,D,20180531,000000,1.21,1.24,1.201,1.22,200784,0
+GAU.US,D,20180601,000000,1.21,1.26,1.19,1.24,407474,0
+GAU.US,D,20180604,000000,1.24,1.245,1.22,1.23,189928,0
+GAU.US,D,20180605,000000,1.22,1.26,1.19,1.21,592927,0
+GAU.US,D,20180606,000000,1.22,1.24,1.15,1.17,579382,0
+GAU.US,D,20180607,000000,1.17,1.17,1.12,1.12,694474,0
+GAU.US,D,20180608,000000,1.13,1.165,1.12,1.14,336324,0
+GAU.US,D,20180611,000000,1.13,1.17,1.12,1.15,332477,0
+GAU.US,D,20180612,000000,1.13,1.18,1.13,1.18,501919,0
+GAU.US,D,20180613,000000,1.17,1.19,1.14,1.17,504457,0
+GAU.US,D,20180614,000000,1.16,1.17,1.13,1.13,499841,0
+GAU.US,D,20180615,000000,1.13,1.16,1.08,1.16,2128557,0
+GAU.US,D,20180618,000000,1.14,1.15,1.08,1.09,340085,0
+GAU.US,D,20180619,000000,1.07,1.11,0.96,1.1,574979,0
+GAU.US,D,20180620,000000,1.1,1.11,1.05,1.05,382989,0
+GAU.US,D,20180621,000000,1.05,1.09,1,1.05,497727,0
+GAU.US,D,20180622,000000,1.04,1.08,1.04,1.06,249917,0
+GAU.US,D,20180625,000000,1.06,1.08,1.01,1.08,553676,0
+GAU.US,D,20180626,000000,1.06,1.1,1.03,1.09,257251,0
+GAU.US,D,20180627,000000,1.08,1.11,1.0501,1.09,164359,0
+GAU.US,D,20180628,000000,1.08,1.11,1.06,1.08,122887,0
+GAU.US,D,20180629,000000,1.09,1.1,1.05,1.07,230220,0
+GAU.US,D,20180702,000000,1.07,1.09,1.02,1.04,258332,0
+GAU.US,D,20180703,000000,1.05,1.1,1.05,1.09,224046,0
+GAU.US,D,20180705,000000,1.09,1.12,1.08,1.11,356211,0
+GAU.US,D,20180706,000000,1.13,1.14,1.1,1.13,362758,0
+GAU.US,D,20180709,000000,1.13,1.145,1.11,1.11,140153,0
+GAU.US,D,20180710,000000,1.1,1.13,1.1,1.11,152833,0
+GAU.US,D,20180711,000000,1.11,1.12,1.08,1.09,310067,0
+GAU.US,D,20180712,000000,1.17,1.17,1.11,1.14,228370,0
+GAU.US,D,20180713,000000,1.14,1.15,1.13,1.14,136261,0
+GAU.US,D,20180716,000000,1.13,1.15,1.08,1.13,144488,0
+GAU.US,D,20180717,000000,1.11,1.13,1.1,1.105,215163,0
+GAU.US,D,20180718,000000,1.1,1.12,1.08,1.095,181952,0
+GAU.US,D,20180719,000000,1.08,1.14,1.08,1.12,266372,0
+GAU.US,D,20180720,000000,1.15,1.15,1.11,1.13,203682,0
+GAU.US,D,20180723,000000,1.13,1.13,1.05,1.06,345606,0
+GAU.US,D,20180724,000000,1.07,1.07,1.05,1.07,371676,0
+GAU.US,D,20180725,000000,1.08,1.09,1.06,1.07,181310,0
+GAU.US,D,20180726,000000,1.07,1.08,1.05,1.06,113580,0
+GAU.US,D,20180727,000000,1.08,1.08,1.02,1.03,347090,0
+GAU.US,D,20180730,000000,1.02,1.05,0.9817,0.9887,364107,0
+GAU.US,D,20180731,000000,0.99,1.04,0.9887,0.9994,298851,0
+GAU.US,D,20180801,000000,1.02,1.03,1,1.03,181553,0
+GAU.US,D,20180802,000000,1,1.04,1,1.01,273805,0
+GAU.US,D,20180803,000000,1.03,1.03,0.9423,0.9992,502442,0
+GAU.US,D,20180806,000000,0.9979,1.02,0.956,0.9749,204691,0
+GAU.US,D,20180807,000000,0.9888,1.01,0.956,0.9654,684633,0
+GAU.US,D,20180808,000000,0.96,1.02,0.951,0.9969,754705,0
+GAU.US,D,20180809,000000,1.01,1.02,0.9807,0.9999,108125,0
+GAU.US,D,20180810,000000,0.9988,0.9988,0.95,0.96,298713,0
+GAU.US,D,20180813,000000,0.96,0.96,0.91,0.9208,364681,0
+GAU.US,D,20180814,000000,0.91,0.964,0.9,0.9,281710,0
+GAU.US,D,20180815,000000,0.88,0.9045,0.813,0.9045,595951,0
+GAU.US,D,20180816,000000,0.8989,0.9146,0.832,0.834,367644,0
+GAU.US,D,20180817,000000,0.84,0.8639,0.8103,0.8422,378185,0
+GAU.US,D,20180820,000000,0.842,0.88,0.83,0.8698,333503,0
+GAU.US,D,20180821,000000,0.8558,0.8699,0.83,0.845,325746,0
+GAU.US,D,20180822,000000,0.84,0.9,0.835,0.8689,276637,0
+GAU.US,D,20180823,000000,0.8689,0.87,0.8142,0.8301,242323,0
+GAU.US,D,20180824,000000,0.85,0.8856,0.8197,0.8795,179138,0
+GAU.US,D,20180827,000000,0.868,0.89,0.856,0.8703,136279,0
+GAU.US,D,20180828,000000,0.87,0.88,0.8385,0.8497,158518,0
+GAU.US,D,20180829,000000,0.8501,0.8567,0.8351,0.8399,154112,0
+GAU.US,D,20180830,000000,0.8351,0.845,0.82,0.8331,125739,0
+GAU.US,D,20180831,000000,0.825,0.8484,0.8241,0.835,45337,0
+GAU.US,D,20180904,000000,0.83,0.83,0.76,0.7608,523472,0
+GAU.US,D,20180905,000000,0.7698,0.7899,0.7609,0.763,203182,0
+GAU.US,D,20180906,000000,0.8,0.8086,0.7701,0.7777,172301,0
+GAU.US,D,20180907,000000,0.7624,0.7998,0.72,0.754,176020,0
+GAU.US,D,20180910,000000,0.7661,0.7868,0.74,0.7698,237627,0
+GAU.US,D,20180911,000000,0.7501,0.769,0.72,0.7665,127895,0
+GAU.US,D,20180912,000000,0.7771,0.8799,0.76428,0.8359,347645,0
+GAU.US,D,20180913,000000,0.8699,0.8712,0.84,0.85,159333,0
+GAU.US,D,20180914,000000,0.88,0.88,0.8145,0.8187,130900,0
+GAU.US,D,20180917,000000,0.82,0.845,0.79,0.8201,403809,0
+GAU.US,D,20180918,000000,0.82,0.8496,0.8103,0.84,159317,0
+GAU.US,D,20180919,000000,0.84,0.8845,0.84,0.8668,282602,0
+GAU.US,D,20180920,000000,0.872,0.88,0.84,0.87,264148,0
+GAU.US,D,20180921,000000,0.86,0.861,0.8171,0.8171,679295,0
+GAU.US,D,20180924,000000,0.822,0.8579,0.8111,0.835,192506,0
+GAU.US,D,20180925,000000,0.8288,0.844,0.8059,0.8389,353984,0
+GAU.US,D,20180926,000000,0.839,0.8443,0.805,0.8119,480575,0
+GAU.US,D,20180927,000000,0.8021,0.8199,0.7715,0.7715,400648,0
+GAU.US,D,20180928,000000,0.7829,0.8147,0.7829,0.807,231417,0
+GAU.US,D,20181001,000000,0.8108,0.8261,0.79501,0.8166,209100,0
+GAU.US,D,20181002,000000,0.8127,0.86,0.8127,0.8567,219651,0
+GAU.US,D,20181003,000000,0.8687,0.89,0.85,0.8839,254064,0
+GAU.US,D,20181004,000000,0.8963,0.9086,0.8862,0.9022,210197,0
+GAU.US,D,20181005,000000,0.9071,0.9202,0.9,0.9076,136417,0
+GAU.US,D,20181008,000000,0.9,0.9,0.8604,0.8774,80681,0
+GAU.US,D,20181009,000000,0.8857,0.8951,0.8604,0.8636,107961,0
+GAU.US,D,20181010,000000,0.86,0.8992,0.85,0.8562,152073,0
+GAU.US,D,20181011,000000,0.86,0.8772,0.86,0.86,264730,0
+GAU.US,D,20181012,000000,0.88,0.88,0.795,0.8161,309789,0
+GAU.US,D,20181015,000000,0.84,0.8679,0.8355,0.8356,182635,0
+GAU.US,D,20181016,000000,0.844,0.844,0.7919,0.8227,225494,0
+GAU.US,D,20181017,000000,0.81,0.8416,0.7899,0.8165,382372,0
+GAU.US,D,20181018,000000,0.85,0.85,0.809,0.8217,122548,0
+GAU.US,D,20181019,000000,0.82,0.8375,0.81,0.81,72300,0
+GAU.US,D,20181022,000000,0.797,0.8292,0.791,0.8,95764,0
+GAU.US,D,20181023,000000,0.82,0.8499,0.811,0.8192,162776,0
+GAU.US,D,20181024,000000,0.82,0.82,0.7925,0.7925,98419,0
+GAU.US,D,20181025,000000,0.82,0.8343,0.7925,0.795,312581,0
+GAU.US,D,20181026,000000,0.8021,0.8324,0.8021,0.805,136972,0
+GAU.US,D,20181029,000000,0.79,0.8053,0.771,0.7777,228060,0
+GAU.US,D,20181030,000000,0.776,0.79,0.752,0.7885,242156,0
+GAU.US,D,20181031,000000,0.78,0.784,0.7521,0.7589,290528,0
+GAU.US,D,20181101,000000,0.7675,0.79,0.7591,0.7841,154502,0
+GAU.US,D,20181102,000000,0.79,0.79,0.7778,0.7817,142375,0
+GAU.US,D,20181105,000000,0.78,0.7965,0.7578,0.79,268387,0
+GAU.US,D,20181106,000000,0.797,0.797,0.76,0.7624,155414,0
+GAU.US,D,20181107,000000,0.77,0.7797,0.7559,0.7631,210118,0
+GAU.US,D,20181108,000000,0.78,0.78,0.738,0.7589,221878,0
+GAU.US,D,20181109,000000,0.7422,0.7891,0.727,0.73,82788,0
+GAU.US,D,20181112,000000,0.74,0.7466,0.6701,0.6952,305280,0
+GAU.US,D,20181113,000000,0.6827,0.7166,0.6307,0.6401,663439,0
+GAU.US,D,20181114,000000,0.631,0.6798,0.631,0.651,339708,0
+GAU.US,D,20181115,000000,0.65,0.6835,0.65,0.6753,151542,0
+GAU.US,D,20181116,000000,0.686,0.7168,0.648,0.6551,162727,0
+GAU.US,D,20181119,000000,0.6493,0.6576,0.63,0.6473,102162,0
+GAU.US,D,20181120,000000,0.65,0.6545,0.615,0.6343,239408,0
+GAU.US,D,20181121,000000,0.66,0.66,0.64,0.6458,110653,0
+GAU.US,D,20181123,000000,0.65,0.6501,0.6025,0.624,167728,0
+GAU.US,D,20181126,000000,0.624,0.65,0.62,0.6292,114300,0
+GAU.US,D,20181127,000000,0.64,0.6489,0.6129,0.6219,146094,0
+GAU.US,D,20181128,000000,0.64,0.674,0.62,0.6534,141220,0
+GAU.US,D,20181129,000000,0.6513,0.694,0.645,0.6502,149322,0
+GAU.US,D,20181130,000000,0.641,0.668,0.641,0.652,162787,0
+GAU.US,D,20181203,000000,0.672,0.687,0.6633,0.6699,170381,0
+GAU.US,D,20181204,000000,0.6601,0.7299,0.6601,0.72,343659,0
+GAU.US,D,20181206,000000,0.72,0.72,0.6731,0.72,297319,0
+GAU.US,D,20181207,000000,0.7303,0.7408,0.7113,0.7292,216615,0
+GAU.US,D,20181210,000000,0.7609,0.7609,0.6959,0.697,192066,0
+GAU.US,D,20181211,000000,0.7046,0.71,0.671,0.68,198638,0
+GAU.US,D,20181212,000000,0.68,0.7147,0.665,0.7,154270,0
+GAU.US,D,20181213,000000,0.7,0.7206,0.6849,0.6897,118807,0
+GAU.US,D,20181214,000000,0.7,0.7047,0.68,0.6856,115020,0
+GAU.US,D,20181217,000000,0.69,0.69,0.6111,0.6287,802100,0
+GAU.US,D,20181218,000000,0.63,0.66,0.63,0.655,382861,0
+GAU.US,D,20181219,000000,0.655,0.6721,0.633,0.6515,749226,0
+GAU.US,D,20181220,000000,0.652,0.6773,0.64,0.6507,407002,0
+GAU.US,D,20181221,000000,0.65,0.67,0.5842,0.5842,2701265,0
+GAU.US,D,20181224,000000,0.6112,0.6365,0.581,0.585,451737,0
+GAU.US,D,20181226,000000,0.6284,0.632,0.56,0.58,337137,0
+GAU.US,D,20181227,000000,0.5974,0.6349,0.5894,0.6222,385757,0
+GAU.US,D,20181228,000000,0.63,0.634,0.602,0.6101,294981,0
+GAU.US,D,20181231,000000,0.62,0.647,0.61,0.6386,322259,0
+GAU.US,D,20190102,000000,0.658,0.69,0.625,0.69,252986,0
+GAU.US,D,20190103,000000,0.7,0.7356,0.696,0.7289,270218,0
+GAU.US,D,20190104,000000,0.7373,0.7479,0.71,0.7416,288416,0
+GAU.US,D,20190107,000000,0.76,0.7799,0.72,0.738,148527,0
+GAU.US,D,20190108,000000,0.737,0.7398,0.715,0.7278,154207,0
+GAU.US,D,20190109,000000,0.7278,0.7524,0.7277,0.74,82495,0
+GAU.US,D,20190110,000000,0.736,0.73914,0.711,0.711,141233,0
+GAU.US,D,20190111,000000,0.7188,0.7188,0.6968,0.7016,121172,0
+GAU.US,D,20190114,000000,0.725,0.725,0.68,0.7,212716,0
+GAU.US,D,20190115,000000,0.72,0.7285,0.705,0.7167,367800,0
+GAU.US,D,20190116,000000,0.7204,0.7204,0.7,0.7116,162438,0
+GAU.US,D,20190117,000000,0.723,0.72677,0.6808,0.69,319075,0
+GAU.US,D,20190118,000000,0.7,0.70014,0.682,0.6838,225567,0
+GAU.US,D,20190122,000000,0.693,0.6999,0.6504,0.6669,187778,0
+GAU.US,D,20190123,000000,0.6696,0.6818,0.66,0.66,89578,0
+GAU.US,D,20190124,000000,0.66,0.6733,0.6581,0.66,138202,0
+GAU.US,D,20190125,000000,0.6785,0.6935,0.673,0.6877,136389,0
+GAU.US,D,20190128,000000,0.7,0.7168,0.673,0.7168,378817,0
+GAU.US,D,20190129,000000,0.73,0.7401,0.71,0.7391,656813,0
+GAU.US,D,20190130,000000,0.8,0.8,0.73343,0.7737,541144,0
+GAU.US,D,20190131,000000,0.7931,0.8,0.7751,0.8,589675,0
+GAU.US,D,20190201,000000,0.8,0.8,0.77,0.7861,177237,0
+GAU.US,D,20190204,000000,0.781,0.7999,0.7555,0.7802,223401,0
+GAU.US,D,20190205,000000,0.7802,0.795,0.7654,0.7736,137254,0
+GAU.US,D,20190206,000000,0.787,0.787,0.7501,0.752,180076,0
+GAU.US,D,20190207,000000,0.76,0.767,0.7292,0.73,204275,0
+GAU.US,D,20190208,000000,0.7228,0.7394,0.7144,0.7144,316057,0
+GAU.US,D,20190211,000000,0.735,0.735,0.7076,0.7081,397089,0
+GAU.US,D,20190212,000000,0.711,0.7305,0.7063,0.7172,201220,0
+GAU.US,D,20190213,000000,0.7116,0.7337,0.7116,0.7163,178813,0
+GAU.US,D,20190214,000000,0.7,0.728,0.7,0.728,120637,0
+GAU.US,D,20190215,000000,0.7519,0.7519,0.7205,0.7439,201601,0
+GAU.US,D,20190219,000000,0.75,0.7637,0.7451,0.75,412455,0
+GAU.US,D,20190220,000000,0.77,0.77,0.7337,0.7454,306285,0
+GAU.US,D,20190221,000000,0.73,0.744,0.727,0.7314,206354,0
+GAU.US,D,20190222,000000,0.72,0.7538,0.72,0.7392,245572,0
+GAU.US,D,20190225,000000,0.75,0.75,0.73,0.7393,178847,0
+GAU.US,D,20190226,000000,0.74,0.7416,0.7113,0.7296,121822,0
+GAU.US,D,20190227,000000,0.722,0.7234,0.695,0.7,192332,0
+GAU.US,D,20190228,000000,0.7117,0.7117,0.684,0.693,135135,0
+GAU.US,D,20190301,000000,0.6985,0.7046,0.6651,0.6786,311442,0
+GAU.US,D,20190304,000000,0.6694,0.684,0.6545,0.66,327045,0
+GAU.US,D,20190305,000000,0.6501,0.6683,0.6469,0.666,199795,0
+GAU.US,D,20190306,000000,0.67,0.67,0.64,0.6458,178382,0
+GAU.US,D,20190307,000000,0.66,0.66,0.6137,0.6394,229473,0
+GAU.US,D,20190308,000000,0.65,0.6756,0.645,0.6756,380811,0
+GAU.US,D,20190311,000000,0.68,0.6868,0.6485,0.6534,229770,0
+GAU.US,D,20190312,000000,0.65,0.7,0.65,0.675,376618,0
+GAU.US,D,20190313,000000,0.7,0.7,0.6703,0.6769,188172,0
+GAU.US,D,20190314,000000,0.67,0.6752,0.6511,0.6548,128226,0
+GAU.US,D,20190315,000000,0.69,0.69,0.6518,0.6843,472610,0
+GAU.US,D,20190318,000000,0.7,0.7,0.66,0.675,255084,0
+GAU.US,D,20190319,000000,0.685,0.6862,0.66,0.67,197305,0
+GAU.US,D,20190320,000000,0.67,0.6799,0.66,0.6679,208477,0
+GAU.US,D,20190321,000000,0.68,0.68,0.6521,0.6661,168141,0
+GAU.US,D,20190322,000000,0.665,0.6721,0.665,0.6717,92972,0
+GAU.US,D,20190325,000000,0.68,0.6855,0.65,0.6585,895004,0
+GAU.US,D,20190326,000000,0.6515,0.6599,0.64,0.6436,138745,0
+GAU.US,D,20190327,000000,0.6521,0.6521,0.62,0.6321,376790,0
+GAU.US,D,20190328,000000,0.62,0.6298,0.6071,0.615,357644,0
+GAU.US,D,20190329,000000,0.6157,0.638,0.615,0.622,78542,0
+GAU.US,D,20190401,000000,0.625,0.6499,0.622,0.6358,137305,0
+GAU.US,D,20190402,000000,0.65,0.65,0.6351,0.6388,59342,0
+GAU.US,D,20190403,000000,0.635,0.64,0.626,0.626,248776,0
+GAU.US,D,20190404,000000,0.6,0.647,0.6,0.6376,149618,0
+GAU.US,D,20190405,000000,0.64,0.6521,0.64,0.6409,102384,0
+GAU.US,D,20190408,000000,0.65,0.6599,0.6413,0.647,1697345,0
+GAU.US,D,20190409,000000,0.66,0.6698,0.645,0.6596,136125,0
+GAU.US,D,20190410,000000,0.65,0.6612,0.6427,0.6509,102491,0
+GAU.US,D,20190411,000000,0.65,0.66,0.64,0.64,59762,0
+GAU.US,D,20190412,000000,0.65,0.65,0.622,0.63,44032,0
+GAU.US,D,20190415,000000,0.6311,0.6427,0.62,0.6297,91652,0
+GAU.US,D,20190416,000000,0.6205,0.6295,0.6181,0.6195,104576,0
+GAU.US,D,20190417,000000,0.64,0.68,0.64,0.65,1050966,0
+GAU.US,D,20190418,000000,0.6695,0.6747,0.64,0.6434,195418,0
+GAU.US,D,20190422,000000,0.6401,0.669,0.6176,0.62,219100,0
+GAU.US,D,20190423,000000,0.61,0.645,0.6001,0.6425,236789,0
+GAU.US,D,20190424,000000,0.65,0.663,0.6317,0.66,323744,0
+GAU.US,D,20190425,000000,0.665,0.665,0.64,0.6441,77784,0
+GAU.US,D,20190426,000000,0.6208,0.6478,0.6208,0.6301,191598,0
+GAU.US,D,20190429,000000,0.64,0.64,0.6226,0.628,80796,0
+GAU.US,D,20190430,000000,0.64,0.64,0.6237,0.6284,60929,0
+GAU.US,D,20190501,000000,0.637,0.6399,0.596,0.6089,264230,0
+GAU.US,D,20190502,000000,0.6,0.6399,0.585,0.6059,269404,0
+GAU.US,D,20190503,000000,0.6059,0.611,0.5951,0.6031,173595,0
+GAU.US,D,20190506,000000,0.6,0.6242,0.5955,0.6194,51091,0
+GAU.US,D,20190507,000000,0.6299,0.64,0.6102,0.636,231438,0
+GAU.US,D,20190508,000000,0.64,0.64,0.6106,0.6244,168550,0
+GAU.US,D,20190509,000000,0.6386,0.64376,0.615,0.62,144796,0
+GAU.US,D,20190510,000000,0.6138,0.6199,0.6001,0.6084,146421,0
+GAU.US,D,20190513,000000,0.6084,0.618,0.5965,0.6082,226924,0
+GAU.US,D,20190514,000000,0.602,0.6165,0.602,0.6096,78026,0
+GAU.US,D,20190515,000000,0.602,0.62,0.5912,0.6039,82071,0
+GAU.US,D,20190516,000000,0.6039,0.6155,0.587,0.5907,130467,0
+GAU.US,D,20190517,000000,0.598,0.6045,0.58,0.5874,100821,0
+GAU.US,D,20190520,000000,0.581,0.5845,0.575,0.5839,70979,0
+GAU.US,D,20190521,000000,0.59,0.6,0.573,0.577,117558,0
+GAU.US,D,20190522,000000,0.5779,0.5784,0.571,0.5731,83529,0
+GAU.US,D,20190523,000000,0.574,0.6,0.5537,0.5951,336532,0
+GAU.US,D,20190524,000000,0.6,0.6,0.5819,0.59,80034,0
+GAU.US,D,20190528,000000,0.572,0.59,0.5601,0.5835,127596,0
+GAU.US,D,20190529,000000,0.575,0.575,0.5495,0.5635,195546,0
+GAU.US,D,20190530,000000,0.56,0.5778,0.56,0.5776,170045,0
+GAU.US,D,20190531,000000,0.57,0.618,0.56,0.599,542373,0
+GAU.US,D,20190603,000000,0.6039,0.618,0.5386,0.5877,851059,0
+GAU.US,D,20190604,000000,0.5747,0.5825,0.5601,0.5709,264477,0
+GAU.US,D,20190605,000000,0.58,0.5861,0.565,0.5694,219768,0
+GAU.US,D,20190606,000000,0.57,0.59,0.5659,0.582,330348,0
+GAU.US,D,20190607,000000,0.5798,0.5964,0.571,0.5743,381486,0
+GAU.US,D,20190610,000000,0.6,0.6,0.5371,0.542,402200,0
+GAU.US,D,20190611,000000,0.5463,0.56,0.5322,0.54,413412,0
+GAU.US,D,20190612,000000,0.55,0.57,0.5466,0.5684,389372,0
+GAU.US,D,20190613,000000,0.5716,0.58,0.5601,0.5764,479630,0
+GAU.US,D,20190614,000000,0.56,0.5837,0.5334,0.5445,481022,0
+GAU.US,D,20190617,000000,0.55,0.55,0.4983,0.5199,1996737,0
+GAU.US,D,20190618,000000,0.53,0.5399,0.5199,0.535,1139186,0
+GAU.US,D,20190619,000000,0.5394,0.5473,0.5213,0.5318,1236928,0
+GAU.US,D,20190620,000000,0.55,0.59,0.55,0.5761,4146493,0
+GAU.US,D,20190621,000000,0.6,0.6234,0.5802,0.6002,7171686,0
+GAU.US,D,20190624,000000,0.625,0.6499,0.61,0.6197,1438413,0
+GAU.US,D,20190625,000000,0.62,0.64,0.5916,0.6107,959014,0
+GAU.US,D,20190626,000000,0.59,0.6481,0.59,0.6434,562052,0
+GAU.US,D,20190627,000000,0.61,0.65,0.595,0.6397,429901,0
+GAU.US,D,20190628,000000,0.64,0.64,0.6111,0.6253,422558,0
+GAU.US,D,20190701,000000,0.62,0.63,0.6075,0.6224,370980,0
+GAU.US,D,20190702,000000,0.62,0.65,0.62,0.6473,316765,0
+GAU.US,D,20190703,000000,0.6473,0.686,0.6473,0.6611,464302,0
+GAU.US,D,20190705,000000,0.6475,0.6499,0.625,0.643,429710,0
+GAU.US,D,20190708,000000,0.678,0.678,0.6451,0.6644,222544,0
+GAU.US,D,20190709,000000,0.65,0.6727,0.6367,0.6629,280886,0
+GAU.US,D,20190710,000000,0.6858,0.7137,0.6858,0.7123,520006,0
+GAU.US,D,20190711,000000,0.7123,0.74,0.7036,0.7306,307361,0
+GAU.US,D,20190712,000000,0.7166,0.744,0.7166,0.738,191546,0
+GAU.US,D,20190715,000000,0.75,0.7607,0.7401,0.7519,363169,0
+GAU.US,D,20190716,000000,0.7577,0.77,0.74,0.7472,248373,0
+GAU.US,D,20190717,000000,0.75,0.7781,0.7323,0.76,402824,0
+GAU.US,D,20190718,000000,0.782,0.7899,0.7443,0.782,1089630,0
+GAU.US,D,20190719,000000,0.789,0.8441,0.785,0.79,1047153,0
+GAU.US,D,20190722,000000,0.818,0.833,0.79585,0.8215,316223,0
+GAU.US,D,20190723,000000,0.825,0.85,0.82,0.8373,526690,0
+GAU.US,D,20190724,000000,0.8485,0.8685,0.82,0.829,403330,0
+GAU.US,D,20190725,000000,0.82,0.8212,0.8,0.8082,252465,0
+GAU.US,D,20190726,000000,0.81,0.8172,0.7706,0.7752,326066,0
+GAU.US,D,20190729,000000,0.771,0.775,0.7403,0.7738,562268,0
+GAU.US,D,20190730,000000,0.793,0.827,0.7818,0.8136,475960,0
+GAU.US,D,20190731,000000,0.82,0.82,0.75,0.791,296069,0
+GAU.US,D,20190801,000000,0.7891,0.8249,0.7527,0.8098,510203,0
+GAU.US,D,20190802,000000,0.8068,0.8267,0.8,0.8196,355010,0
+GAU.US,D,20190805,000000,0.84,0.914,0.83469,0.8944,1294943,0
+GAU.US,D,20190806,000000,0.8701,0.8856,0.8413,0.87,759322,0
+GAU.US,D,20190807,000000,0.89,0.9893,0.8701,0.9648,2625131,0
+GAU.US,D,20190808,000000,0.975,1,0.9137,0.9861,1193091,0
+GAU.US,D,20190809,000000,1,1.05,0.9847,1.02,1326718,0
+GAU.US,D,20190812,000000,1.1,1.1,1,1.03,1233208,0
+GAU.US,D,20190813,000000,1.05,1.05,0.92,0.97,1137314,0
+GAU.US,D,20190814,000000,0.99,1.02,0.9515,0.96,908761,0
+GAU.US,D,20190815,000000,0.96,0.96,0.82,0.8701,1493313,0
+GAU.US,D,20190816,000000,0.8767,0.8903,0.85,0.8824,431204,0
+GAU.US,D,20190819,000000,0.87,0.8986,0.855,0.882,335398,0
+GAU.US,D,20190820,000000,0.9,0.9047,0.8701,0.8819,347652,0
+GAU.US,D,20190821,000000,0.87,0.9,0.87,0.8821,220168,0
+GAU.US,D,20190822,000000,0.8821,0.894,0.8775,0.8775,161476,0
+GAU.US,D,20190823,000000,0.8775,0.94,0.8775,0.93,586203,0
+GAU.US,D,20190826,000000,0.95,0.9585,0.93,0.931,364083,0
+GAU.US,D,20190827,000000,0.95,1.05,0.93,1.04,1455549,0
+GAU.US,D,20190828,000000,1.07,1.1,1.01,1.03,1333109,0
+GAU.US,D,20190829,000000,1.07,1.07,0.9708,1,1061953,0
+GAU.US,D,20190830,000000,1,1.01,0.98,0.9911,356781,0
+GAU.US,D,20190903,000000,1,1.03,1,1.01,674220,0
+GAU.US,D,20190904,000000,1.03,1.04,1,1.03,566884,0
+GAU.US,D,20190905,000000,1.03,1.03,0.9521,0.96,635779,0
+GAU.US,D,20190906,000000,0.9541,0.9678,0.9288,0.9379,413889,0
+GAU.US,D,20190909,000000,0.9201,0.94,0.8795,0.9169,719493,0
+GAU.US,D,20190910,000000,0.9,0.95,0.8888,0.9499,266672,0
+GAU.US,D,20190911,000000,0.95,1.01,0.9441,0.9928,475990,0
+GAU.US,D,20190912,000000,1.02,1.03,0.9819,0.9919,347119,0
+GAU.US,D,20190913,000000,0.99,1,0.93,0.9384,557610,0
+GAU.US,D,20190916,000000,0.9703,1,0.962,1,547713,0
+GAU.US,D,20190917,000000,0.9999,1,0.965,0.9773,241941,0
+GAU.US,D,20190918,000000,0.9773,0.9898,0.9207,0.9443,462598,0
+GAU.US,D,20190919,000000,0.9551,0.96,0.945,0.9506,167489,0
+GAU.US,D,20190920,000000,0.95,1.01,0.938,1.01,243249,0
+GAU.US,D,20190923,000000,1.03,1.05,1.01,1.05,1111921,0
+GAU.US,D,20190924,000000,1.04,1.05,1.02,1.05,879725,0
+GAU.US,D,20190925,000000,1.07,1.07,0.9902,1.01,629457,0
+GAU.US,D,20190926,000000,1.04,1.04,0.9902,0.9902,233590,0
+GAU.US,D,20190927,000000,0.98,0.9939,0.9647,0.9766,355044,0
+GAU.US,D,20190930,000000,0.98,0.98,0.9016,0.9147,759697,0
+GAU.US,D,20191001,000000,0.91,0.9775,0.905,0.9516,341272,0
+GAU.US,D,20191002,000000,0.97,1,0.96008,0.982,303851,0
+GAU.US,D,20191003,000000,0.99,1.01,0.9731,0.99,231490,0
+GAU.US,D,20191004,000000,0.9878,1,0.9548,0.9879,245551,0
+GAU.US,D,20191007,000000,0.9753,1.01,0.9724,1.0002,162381,0
+GAU.US,D,20191008,000000,1,1.01,0.9902,1,282084,0
+GAU.US,D,20191009,000000,1.01,1.01,0.9727,0.9755,209102,0
+GAU.US,D,20191010,000000,0.974,1.01,0.95,0.9553,187399,0
+GAU.US,D,20191011,000000,0.955,0.98,0.9006,0.9124,388645,0
+GAU.US,D,20191014,000000,0.914,0.9578,0.9127,0.9176,121467,0
+GAU.US,D,20191015,000000,0.92,0.92968,0.8885,0.91,210002,0
+GAU.US,D,20191016,000000,0.8947,0.9393,0.8858,0.9053,257276,0
+GAU.US,D,20191017,000000,0.91,0.93,0.906,0.92,176672,0
+GAU.US,D,20191018,000000,0.9389,0.9389,0.9168,0.93,39774,0
+GAU.US,D,20191021,000000,0.92,0.9389,0.9132,0.9218,282327,0
+GAU.US,D,20191022,000000,0.92,0.9364,0.91,0.9137,57522,0
+GAU.US,D,20191023,000000,0.9188,0.9195,0.905,0.9132,168641,0
+GAU.US,D,20191024,000000,0.914,0.9181,0.907,0.916,256611,0
+GAU.US,D,20191025,000000,0.93,0.949,0.91,0.9168,275195,0
+GAU.US,D,20191028,000000,0.92,0.92,0.9,0.9069,108356,0
+GAU.US,D,20191029,000000,0.9183,0.9183,0.9,0.90523,129824,0
+GAU.US,D,20191030,000000,0.901,0.9049,0.83,0.87,642656,0
+GAU.US,D,20191031,000000,0.87,0.9,0.87,0.8891,377530,0
+GAU.US,D,20191101,000000,0.878,0.92756,0.862,0.8857,493559,0
+GAU.US,D,20191104,000000,0.885,0.9172,0.871,0.8825,147757,0
+GAU.US,D,20191105,000000,0.875,0.8793,0.85,0.872,379131,0
+GAU.US,D,20191106,000000,0.88,0.88,0.8624,0.8682,294224,0
+GAU.US,D,20191107,000000,0.85,0.86,0.8063,0.8129,1017191,0
+GAU.US,D,20191108,000000,0.8284,0.8284,0.796,0.8055,892109,0
+GAU.US,D,20191111,000000,0.8051,0.8199,0.7735,0.786,484229,0
+GAU.US,D,20191112,000000,0.7787,0.8,0.7633,0.79,304158,0
+GAU.US,D,20191113,000000,0.79,0.825,0.775,0.796,883014,0
+GAU.US,D,20191114,000000,0.807,0.855,0.775,0.836,445292,0
+GAU.US,D,20191115,000000,0.83,0.873,0.8161,0.8595,339739,0
+GAU.US,D,20191118,000000,0.86,0.87,0.832,0.8678,382142,0
+GAU.US,D,20191119,000000,0.8747,0.8747,0.835,0.859,162408,0
+GAU.US,D,20191120,000000,0.8535,0.87,0.8475,0.86,115979,0
+GAU.US,D,20191121,000000,0.86,0.87,0.8404,0.8457,218936,0
+GAU.US,D,20191122,000000,0.84,0.86,0.8201,0.86,281012,0
+GAU.US,D,20191125,000000,0.85,0.85,0.8141,0.8374,251411,0
+GAU.US,D,20191126,000000,0.8234,0.8391,0.8177,0.821,226319,0
+GAU.US,D,20191127,000000,0.82,0.86,0.77,0.8522,384821,0
+GAU.US,D,20191129,000000,0.8543,0.8652,0.8439,0.8591,137468,0
+GAU.US,D,20191202,000000,0.83,0.9135,0.83,0.9013,351125,0
+GAU.US,D,20191203,000000,0.94,0.94,0.91,0.94,568628,0
+GAU.US,D,20191204,000000,0.9185,0.94,0.91,0.94,392234,0
+GAU.US,D,20191205,000000,0.9399,0.949,0.92,0.93,140574,0
+GAU.US,D,20191206,000000,0.93,0.93,0.88,0.89762,209874,0
+GAU.US,D,20191209,000000,0.897,0.8997,0.8652,0.869,167289,0
+GAU.US,D,20191210,000000,0.88,0.88,0.86,0.8611,205991,0
+GAU.US,D,20191211,000000,0.872,0.8886,0.81,0.848,660652,0
+GAU.US,D,20191212,000000,0.8585,0.883,0.8194,0.8415,356287,0
+GAU.US,D,20191213,000000,0.84,0.845,0.8311,0.8379,269653,0
+GAU.US,D,20191216,000000,0.84,0.86995,0.84,0.853,253406,0
+GAU.US,D,20191217,000000,0.86,0.86,0.8313,0.8347,177589,0
+GAU.US,D,20191218,000000,0.8313,0.8412,0.81,0.826,363920,0
+GAU.US,D,20191219,000000,0.83,0.92,0.825,0.9163,548956,0
+GAU.US,D,20191220,000000,0.89,0.8946,0.86,0.8617,307927,0
+GAU.US,D,20191223,000000,0.86,0.8802,0.85,0.8601,405260,0
+GAU.US,D,20191224,000000,0.8533,0.868,0.85,0.864,237207,0
+GAU.US,D,20191226,000000,0.87,0.9108,0.8651,0.8904,401737,0
+GAU.US,D,20191227,000000,0.8888,0.913,0.86,0.8668,708857,0
+GAU.US,D,20191230,000000,0.867,0.91,0.86,0.9095,572662,0
+GAU.US,D,20191231,000000,0.9156,0.955,0.9156,0.95,395524,0
+GAU.US,D,20200102,000000,0.97,0.97,0.905,0.9187,541092,0
+GAU.US,D,20200103,000000,0.93,0.98,0.93,0.9452,384944,0
+GAU.US,D,20200106,000000,0.96,0.98,0.9143,0.9229,327423,0
+GAU.US,D,20200107,000000,0.91,0.944,0.91,0.9368,147186,0
+GAU.US,D,20200108,000000,0.934,0.95,0.9113,0.93,355730,0
+GAU.US,D,20200109,000000,0.92,0.94,0.8608,0.8808,448322,0
+GAU.US,D,20200110,000000,0.8673,0.90061,0.8673,0.8878,205867,0
+GAU.US,D,20200113,000000,0.901,0.901,0.8629,0.88,348553,0
+GAU.US,D,20200114,000000,0.85,0.8813,0.844,0.8705,447559,0
+GAU.US,D,20200115,000000,0.88,0.8893,0.8705,0.8752,431109,0
+GAU.US,D,20200116,000000,0.9,0.9,0.875,0.8756,414276,0
+GAU.US,D,20200117,000000,0.8853,0.9063,0.87,0.87,272914,0
+GAU.US,D,20200121,000000,0.87,0.885,0.855,0.885,303158,0
+GAU.US,D,20200122,000000,0.87,0.93,0.87,0.9062,365738,0
+GAU.US,D,20200123,000000,0.9029,0.927,0.8797,0.895,367792,0
+GAU.US,D,20200124,000000,0.9219,0.9219,0.8901,0.9008,217794,0
+GAU.US,D,20200127,000000,0.92,0.9249,0.9008,0.912,367336,0
+GAU.US,D,20200128,000000,0.9144,0.92,0.91,0.91876,361225,0
+GAU.US,D,20200129,000000,0.92,0.94,0.9,0.9335,314142,0
+GAU.US,D,20200130,000000,0.935,0.935,0.915,0.9289,371180,0
+GAU.US,D,20200131,000000,0.9299,0.948,0.92,0.9385,255542,0
+GAU.US,D,20200203,000000,0.9385,0.94,0.92,0.9269,162083,0
+GAU.US,D,20200204,000000,0.92,0.9266,0.8951,0.9069,465883,0
+GAU.US,D,20200205,000000,0.91,0.9219,0.9024,0.9158,90675,0
+GAU.US,D,20200206,000000,0.9158,0.921,0.9072,0.9079,93744,0
+GAU.US,D,20200207,000000,0.9023,0.91362,0.9017,0.9019,59367,0
+GAU.US,D,20200210,000000,0.9004,0.9134,0.9,0.9132,81888,0
+GAU.US,D,20200211,000000,0.9109,0.94049,0.9,0.9065,173277,0
+GAU.US,D,20200212,000000,0.91,0.9228,0.9002,0.9024,96852,0
+GAU.US,D,20200213,000000,0.9,0.92,0.898,0.9091,203993,0
+GAU.US,D,20200214,000000,0.9,0.9223,0.89,0.9023,519910,0
+GAU.US,D,20200218,000000,0.91,0.943,0.8922,0.91688,484999,0
+GAU.US,D,20200219,000000,0.92,0.94,0.9015,0.9273,318219,0
+GAU.US,D,20200220,000000,0.94,0.95,0.9016,0.9096,824916,0
+GAU.US,D,20200221,000000,0.92,1,0.91,0.997,1181140,0
+GAU.US,D,20200224,000000,1.05,1.07,1,1.02,1041372,0
+GAU.US,D,20200225,000000,1.02,1.0499,0.9921,0.9962,706267,0
+GAU.US,D,20200226,000000,0.9745,0.9929,0.96,0.9651,236110,0
+GAU.US,D,20200227,000000,0.955,0.9651,0.903,0.9512,742482,0
+GAU.US,D,20200228,000000,0.9,0.91,0.8512,0.8542,1210646,0
+GAU.US,D,20200302,000000,0.848,0.9,0.848,0.8729,426038,0
+GAU.US,D,20200303,000000,0.8857,0.93,0.87,0.9273,778748,0
+GAU.US,D,20200304,000000,0.93,0.94,0.8919,0.9049,516891,0
+GAU.US,D,20200305,000000,0.9369,0.9369,0.9064,0.9169,314108,0
+GAU.US,D,20200306,000000,0.9211,0.93,0.855,0.92,647340,0
+GAU.US,D,20200309,000000,0.9101,0.92,0.85,0.8599,654436,0
+GAU.US,D,20200310,000000,0.8441,0.9025,0.83,0.9003,378889,0
+GAU.US,D,20200311,000000,0.88,0.898,0.84,0.8557,349839,0
+GAU.US,D,20200312,000000,0.78,0.8433,0.56,0.8011,989579,0
+GAU.US,D,20200313,000000,0.8,0.8175,0.6582,0.7178,1151346,0
+GAU.US,D,20200316,000000,0.65,0.7511,0.6101,0.7096,491505,0
+GAU.US,D,20200317,000000,0.7,0.79,0.7,0.7656,486992,0
+GAU.US,D,20200318,000000,0.7242,0.7764,0.684385,0.7143,433883,0
+GAU.US,D,20200319,000000,0.6814,0.7371,0.62,0.72,415959,0
+GAU.US,D,20200320,000000,0.7413,0.759,0.7002,0.7144,168892,0
+GAU.US,D,20200323,000000,0.7159,0.75,0.7,0.72,238490,0
+GAU.US,D,20200324,000000,0.76,0.83,0.76,0.8016,404034,0
+GAU.US,D,20200325,000000,0.7844,0.885,0.7844,0.8769,366805,0
+GAU.US,D,20200326,000000,0.877,0.9003,0.8697,0.882,214467,0
+GAU.US,D,20200327,000000,0.9003,0.9003,0.83,0.856,224505,0
+GAU.US,D,20200330,000000,0.86,0.8653,0.79,0.8272,215067,0
+GAU.US,D,20200331,000000,0.8257,0.8341,0.7773,0.7876,155212,0
+GAU.US,D,20200401,000000,0.7853,0.9,0.778,0.8585,380077,0
+GAU.US,D,20200402,000000,0.82,0.879,0.7901,0.8474,155923,0
+GAU.US,D,20200403,000000,0.8584,0.87,0.8211,0.8399,147936,0
+GAU.US,D,20200406,000000,0.8371,0.8699,0.8367,0.867,217910,0
+GAU.US,D,20200407,000000,0.88,0.88,0.8261,0.835,218514,0
+GAU.US,D,20200408,000000,0.83,0.8599,0.83,0.845,50972,0
+GAU.US,D,20200409,000000,0.862,0.8799,0.838,0.8624,668480,0
+GAU.US,D,20200413,000000,0.8814,0.913,0.8561,0.9071,607588,0
+GAU.US,D,20200414,000000,0.9369,0.97,0.92,0.9254,893773,0
+GAU.US,D,20200415,000000,0.8982,0.9156,0.8701,0.8884,261858,0
+GAU.US,D,20200416,000000,0.9287,0.97,0.91,0.9689,1162444,0
+GAU.US,D,20200417,000000,0.97,1.01,0.9301,0.9945,1245819,0
+GAU.US,D,20200420,000000,0.96,1.1231,0.96,1.11,1354909,0
+GAU.US,D,20200421,000000,1.11,1.12,1.04,1.1,593790,0
+GAU.US,D,20200422,000000,1.13,1.22,1.13,1.2,972632,0
+GAU.US,D,20200423,000000,1.28,1.28,1.14,1.14,1622415,0
+GAU.US,D,20200424,000000,1.21,1.21,1.1,1.17,751154,0
+GAU.US,D,20200427,000000,1.2,1.2,1.12,1.17,675838,0
+GAU.US,D,20200428,000000,1.21,1.21,1.11,1.12,591687,0
+GAU.US,D,20200429,000000,1.12,1.18,1.11,1.18,897096,0
+GAU.US,D,20200430,000000,1.16,1.18,1.08,1.12,521243,0
+GAU.US,D,20200501,000000,1.08,1.14,1.05,1.09,421013,0
+GAU.US,D,20200504,000000,1.1,1.14,1.0801,1.13,557777,0
+GAU.US,D,20200505,000000,1.14,1.19,1.13,1.1661,211800,0
+GAU.US,D,20200506,000000,1.18,1.19,1.08,1.11,464000,0
+GAU.US,D,20200507,000000,1.18,1.21,1.13,1.2,688734,0
+GAU.US,D,20200508,000000,1.26,1.27,1.1606,1.2,917178,0
+GAU.US,D,20200511,000000,1.24,1.26,1.18,1.21,868206,0
+GAU.US,D,20200512,000000,1.22,1.22,1.14,1.16,586184,0
+GAU.US,D,20200513,000000,1.14,1.18,1.1,1.12,605669,0
+GAU.US,D,20200514,000000,1.12,1.22,1.1,1.2,551580,0
+GAU.US,D,20200515,000000,1.23,1.275,1.19,1.27,744188,0
+GAU.US,D,20200518,000000,1.29,1.3,1.23,1.24,681251,0
+GAU.US,D,20200519,000000,1.3,1.3282,1.25,1.2799,705887,0
+GAU.US,D,20200520,000000,1.3,1.3106,1.21,1.22,592946,0
+GAU.US,D,20200521,000000,1.24,1.24,1.1429,1.2,480639,0
+GAU.US,D,20200522,000000,1.2,1.21,1.145,1.18,471452,0
+GAU.US,D,20200526,000000,1.18,1.19,1.12,1.15,533280,0
+GAU.US,D,20200527,000000,1.1,1.19,1.08,1.18,739889,0
+GAU.US,D,20200528,000000,1.15,1.23,1.13,1.14,439187,0
+GAU.US,D,20200529,000000,1.13,1.18,1.13,1.18,273488,0
+GAU.US,D,20200601,000000,1.18,1.2,1.15,1.17,343161,0
+GAU.US,D,20200602,000000,1.15,1.18,1.13,1.15,369106,0
+GAU.US,D,20200603,000000,1.14,1.14,1.1,1.11,495387,0
+GAU.US,D,20200604,000000,1.12,1.15,1.11,1.13,246986,0
+GAU.US,D,20200605,000000,1.11,1.17,1.1,1.15,492369,0
+GAU.US,D,20200608,000000,1.16,1.16,1.11,1.13,330241,0
+GAU.US,D,20200609,000000,1.15,1.16,1.12,1.14,304417,0
+GAU.US,D,20200610,000000,1.16,1.25,1.15,1.23,811456,0
+GAU.US,D,20200611,000000,1.23,1.23,1.13,1.15,621500,0
+GAU.US,D,20200612,000000,1.16,1.2,1.13,1.14,232219,0
+GAU.US,D,20200615,000000,1.11,1.16,1.1,1.15,341636,0
+GAU.US,D,20200616,000000,1.18,1.18,1.1,1.105,354928,0
+GAU.US,D,20200617,000000,1.17,1.17,1.11,1.11,191353,0
+GAU.US,D,20200618,000000,1.15,1.15,1.1,1.1,277529,0
+GAU.US,D,20200619,000000,1.16,1.21,1.13,1.165,458932,0
+GAU.US,D,20200622,000000,1.23,1.24,1.19,1.22,532556,0
+GAU.US,D,20200623,000000,1.24,1.27,1.235,1.27,781999,0
+GAU.US,D,20200624,000000,1.29,1.29,1.22,1.24,672502,0
+GAU.US,D,20200625,000000,1.21,1.25,1.2,1.22,717155,0
+GAU.US,D,20200626,000000,1.21,1.23,1.17,1.22,680083,0
+GAU.US,D,20200629,000000,1.28,1.3,1.25,1.3,1887122,0
+GAU.US,D,20200630,000000,1.34,1.36,1.3,1.33,2093397,0
+GAU.US,D,20200701,000000,1.36,1.37,1.32,1.37,1223433,0
+GAU.US,D,20200702,000000,1.36,1.45,1.35,1.39,1918819,0
+GAU.US,D,20200706,000000,1.42,1.45,1.38,1.42,1343030,0
+GAU.US,D,20200707,000000,1.4,1.6,1.4,1.53,3399556,0
+GAU.US,D,20200708,000000,1.69,1.69,1.49,1.56,2534317,0
+GAU.US,D,20200709,000000,1.65,1.65,1.51,1.63,2849810,0
+GAU.US,D,20200710,000000,1.69,1.78,1.65,1.68,2842882,0
+GAU.US,D,20200713,000000,1.82,1.82,1.53,1.54,3701464,0
+GAU.US,D,20200714,000000,1.55,1.63,1.47,1.58,2196365,0
+GAU.US,D,20200715,000000,1.6,1.6,1.52,1.56,1467572,0
+GAU.US,D,20200716,000000,1.55,1.57,1.47,1.5,1385360,0
+GAU.US,D,20200717,000000,1.55,1.56,1.46,1.52,1385130,0
+GAU.US,D,20200720,000000,1.57,1.58,1.52,1.54,2044472,0
+GAU.US,D,20200721,000000,1.6,1.64,1.55,1.56,1981491,0
+GAU.US,D,20200722,000000,1.62,1.65,1.55,1.59,1987834,0
+GAU.US,D,20200723,000000,1.6,1.61,1.46,1.53,2554377,0
+GAU.US,D,20200724,000000,1.55,1.65,1.53,1.6247,2248574,0
+GAU.US,D,20200727,000000,1.72,1.84,1.68,1.78,3887124,0
+GAU.US,D,20200728,000000,1.8,1.86,1.72,1.83,2648367,0
+GAU.US,D,20200729,000000,1.83,1.9,1.76,1.85,2103644,0
+GAU.US,D,20200730,000000,1.81,1.87,1.68,1.74,2085874,0
+GAU.US,D,20200731,000000,1.76,1.94,1.74,1.88,3426826,0
+GAU.US,D,20200803,000000,1.98,1.99,1.82,1.9,1581292,0
+GAU.US,D,20200804,000000,1.9,2.05,1.82,2.04,3956798,0
+GAU.US,D,20200805,000000,2.12,2.12,1.94,2.03,4815110,0
+GAU.US,D,20200806,000000,2.05,2.06,1.87,1.89,3715351,0
+GAU.US,D,20200807,000000,1.82,1.84,1.7,1.76,3608813,0
+GAU.US,D,20200810,000000,1.8,1.85,1.6645,1.68,2241150,0
+GAU.US,D,20200811,000000,1.58,1.665,1.53,1.6,3059606,0
+GAU.US,D,20200812,000000,1.68,1.73,1.61,1.64,1388238,0
+GAU.US,D,20200813,000000,1.68,1.77,1.67,1.73,1660480,0
+GAU.US,D,20200814,000000,1.75,1.75,1.61,1.66,1466644,0
+GAU.US,D,20200817,000000,1.74,1.78,1.695,1.76,2240962,0
+GAU.US,D,20200818,000000,1.81,1.8393,1.67,1.68,2047064,0
+GAU.US,D,20200819,000000,1.67,1.685,1.55,1.56,2065408,0
+GAU.US,D,20200820,000000,1.56,1.715,1.56,1.68,2267005,0
+GAU.US,D,20200821,000000,1.63,1.65,1.59,1.63,1440098,0
+GAU.US,D,20200824,000000,1.63,1.65,1.53,1.57,1322378,0
+GAU.US,D,20200825,000000,1.62,1.62,1.51,1.59,1321207,0
+GAU.US,D,20200826,000000,1.57,1.68,1.56,1.68,1411124,0
+GAU.US,D,20200827,000000,1.68,1.68,1.55,1.59,1702521,0
+GAU.US,D,20200828,000000,1.62,1.65,1.59,1.62,1487915,0
+GAU.US,D,20200831,000000,1.65,1.67,1.58,1.58,1189182,0
+GAU.US,D,20200901,000000,1.62,1.62,1.52,1.55,1560833,0
+GAU.US,D,20200902,000000,1.52,1.5334,1.41,1.48,2391904,0
+GAU.US,D,20200903,000000,1.45,1.52,1.37,1.52,1781283,0
+GAU.US,D,20200904,000000,1.49,1.52,1.43,1.48,1472454,0
+GAU.US,D,20200908,000000,1.45,1.51,1.3716,1.45,1235311,0
+GAU.US,D,20200909,000000,1.48,1.53,1.42,1.43,1525034,0
+GAU.US,D,20200910,000000,1.45,1.5,1.4,1.43,1174984,0
+GAU.US,D,20200911,000000,1.43,1.48,1.42,1.45,1026766,0
+GAU.US,D,20200914,000000,1.54,1.55,1.45,1.53,1281287,0
+GAU.US,D,20200915,000000,1.54,1.58,1.495,1.53,1134077,0
+GAU.US,D,20200916,000000,1.55,1.57,1.5,1.54,887079,0
+GAU.US,D,20200917,000000,1.49,1.58,1.46,1.56,885090,0
+GAU.US,D,20200918,000000,1.6,1.6,1.52,1.54,868530,0
+GAU.US,D,20200921,000000,1.46,1.51,1.43,1.44,1010761,0
+GAU.US,D,20200922,000000,1.46,1.46,1.37,1.43,1212559,0
+GAU.US,D,20200923,000000,1.4,1.42,1.29,1.3,2169301,0
+GAU.US,D,20200924,000000,1.29,1.4,1.27,1.35,1488045,0
+GAU.US,D,20200925,000000,1.35,1.36,1.29,1.35,1064811,0
+GAU.US,D,20200928,000000,1.35,1.41,1.31,1.37,788795,0
+GAU.US,D,20200929,000000,1.39,1.47,1.375,1.44,1035416,0
+GAU.US,D,20200930,000000,1.42,1.42,1.36,1.38,907132,0
+GAU.US,D,20201001,000000,1.38,1.4,1.34,1.35,891789,0
+GAU.US,D,20201002,000000,1.32,1.39,1.31,1.35,935719,0
+GAU.US,D,20201005,000000,1.36,1.396,1.33,1.34,824014,0
+GAU.US,D,20201006,000000,1.34,1.38,1.28,1.28,1452911,0
+GAU.US,D,20201007,000000,1.31,1.3299,1.25,1.27,1196901,0
+GAU.US,D,20201008,000000,1.28,1.32,1.26,1.31,1075403,0
+GAU.US,D,20201009,000000,1.35,1.39,1.33,1.37,2185443,0
+GAU.US,D,20201012,000000,1.39,1.3901,1.36,1.37,884188,0
+GAU.US,D,20201013,000000,1.36,1.365,1.303,1.35,1029647,0
+GAU.US,D,20201014,000000,1.36,1.43,1.35,1.42,930651,0
+GAU.US,D,20201015,000000,1.4,1.42,1.375,1.4,824451,0
+GAU.US,D,20201016,000000,1.4,1.42,1.37,1.39,671078,0
+GAU.US,D,20201019,000000,1.38,1.42,1.37,1.4,994881,0
+GAU.US,D,20201020,000000,1.38,1.44,1.38,1.4,992430,0
+GAU.US,D,20201021,000000,1.42,1.46,1.4,1.44,893522,0
+GAU.US,D,20201022,000000,1.4,1.64,1.385,1.63,6189273,0
+GAU.US,D,20201023,000000,1.63,1.639,1.525,1.57,1281503,0
+GAU.US,D,20201026,000000,1.57,1.61,1.484,1.5,1382506,0
+GAU.US,D,20201027,000000,1.52,1.55,1.49,1.51,655878,0
+GAU.US,D,20201028,000000,1.42,1.47,1.34,1.36,1285025,0
+GAU.US,D,20201029,000000,1.35,1.385,1.32,1.35,781666,0
+GAU.US,D,20201030,000000,1.35,1.36,1.3,1.36,1006324,0
+GAU.US,D,20201102,000000,1.37,1.4,1.3099,1.38,975675,0
+GAU.US,D,20201103,000000,1.41,1.415,1.36,1.37,1073271,0
+GAU.US,D,20201104,000000,1.36,1.39,1.303,1.33,957400,0
+GAU.US,D,20201105,000000,1.36,1.51,1.36,1.5,2462234,0
+GAU.US,D,20201106,000000,1.4,1.45,1.32,1.37,2502700,0
+GAU.US,D,20201109,000000,1.3,1.3,1.22,1.28,2176555,0
+GAU.US,D,20201110,000000,1.3,1.3,1.24,1.25,1448542,0
+GAU.US,D,20201111,000000,1.22,1.25,1.2,1.21,1518483,0
+GAU.US,D,20201112,000000,1.22,1.26,1.2,1.21,1137365,0
+GAU.US,D,20201113,000000,1.25,1.25,1.2,1.21,946208,0
+GAU.US,D,20201116,000000,1.21,1.21,1.17,1.19,1375771,0
+GAU.US,D,20201117,000000,1.17,1.185,1.15,1.16,1043605,0
+GAU.US,D,20201118,000000,1.14,1.17,1.13,1.14,1312489,0
+GAU.US,D,20201119,000000,1.11,1.18,1.11,1.17,1913341,0
+GAU.US,D,20201120,000000,1.18,1.207,1.16,1.17,854901,0
+GAU.US,D,20201123,000000,1.15,1.1631,1.0804,1.11,1728377,0
+GAU.US,D,20201124,000000,1.07,1.12,1.06,1.08,1641742,0
+GAU.US,D,20201125,000000,1.1,1.14,1.1,1.14,808419,0
+GAU.US,D,20201127,000000,1.13,1.14,1.085,1.13,523714,0
+GAU.US,D,20201130,000000,1.13,1.175,1.12,1.16,1120826,0
+GAU.US,D,20201201,000000,1.18,1.23,1.16,1.22,1599137,0
+GAU.US,D,20201202,000000,1.22,1.225,1.18,1.2,449487,0
+GAU.US,D,20201203,000000,1.2,1.21,1.17,1.19,596966,0
+GAU.US,D,20201204,000000,1.17,1.21,1.15,1.16,820914,0
+GAU.US,D,20201207,000000,1.17,1.23,1.1605,1.2,1000653,0
+GAU.US,D,20201208,000000,1.21,1.21,1.16,1.18,632368,0
+GAU.US,D,20201209,000000,1.17,1.19,1.1106,1.135,1080645,0
+GAU.US,D,20201210,000000,1.14,1.17,1.12,1.12,524832,0
+GAU.US,D,20201211,000000,1.12,1.1681,1.1,1.14,1249947,0
+GAU.US,D,20201214,000000,1.13,1.15,1.09,1.1,1028270,0
+GAU.US,D,20201215,000000,1.12,1.14,1.12,1.13,1459528,0
+GAU.US,D,20201216,000000,1.14,1.18,1.13,1.16,1070353,0
+GAU.US,D,20201217,000000,1.19,1.28,1.19,1.28,1902926,0
+GAU.US,D,20201218,000000,1.27,1.2742,1.2,1.23,1139821,0
+GAU.US,D,20201221,000000,1.21,1.248,1.19,1.2,1121735,0
+GAU.US,D,20201222,000000,1.18,1.1854,1.12,1.12,978327,0
+GAU.US,D,20201223,000000,1.13,1.16,1.13,1.16,562335,0
+GAU.US,D,20201224,000000,1.14,1.18,1.1301,1.17,229566,0
+GAU.US,D,20201228,000000,1.19,1.21,1.14,1.14,739157,0
+GAU.US,D,20201229,000000,1.14,1.16,1.11,1.14,682690,0
+GAU.US,D,20201230,000000,1.14,1.18,1.13,1.18,851465,0
+GAU.US,D,20201231,000000,1.17,1.19,1.12,1.13,1014783,0
+GAU.US,D,20210104,000000,1.18,1.28,1.17,1.27,2590105,0
+GAU.US,D,20210105,000000,1.32,1.3399,1.235,1.32,1798160,0
+GAU.US,D,20210106,000000,1.3,1.31,1.24,1.31,1002325,0
+GAU.US,D,20210107,000000,1.29,1.3,1.25,1.26,1356760,0
+GAU.US,D,20210108,000000,1.24,1.24,1.12,1.14,2235637,0
+GAU.US,D,20210111,000000,1.15,1.16,1.12,1.16,1264660,0
+GAU.US,D,20210112,000000,1.16,1.175,1.13,1.17,907527,0
+GAU.US,D,20210113,000000,1.15,1.18,1.15,1.16,1704613,0
+GAU.US,D,20210114,000000,1.17,1.18,1.13,1.15,1396616,0
+GAU.US,D,20210115,000000,1.15,1.15,1.105,1.13,1053360,0
+GAU.US,D,20210119,000000,1.14,1.14,1.1,1.13,1807215,0
+GAU.US,D,20210120,000000,1.15,1.2,1.14,1.19,2221747,0
+GAU.US,D,20210121,000000,1.18,1.24,1.15,1.22,1603204,0
+GAU.US,D,20210122,000000,1.17,1.21,1.15,1.2,1105977,0
+GAU.US,D,20210125,000000,1.19,1.2,1.14,1.14,923314,0
+GAU.US,D,20210126,000000,1.14,1.16,1.14,1.15,778384,0
+GAU.US,D,20210127,000000,1.11,1.14,1.07,1.09,1633676,0
+GAU.US,D,20210128,000000,1.12,1.14,1.07,1.12,1506529,0
+GAU.US,D,20210129,000000,1.15,1.23,1.14,1.16,2549286,0
+GAU.US,D,20210201,000000,1.25,1.3,1.2,1.26,3870024,0
+GAU.US,D,20210202,000000,1.2,1.22,1.17,1.19,1587418,0
+GAU.US,D,20210203,000000,1.2,1.23,1.19,1.2,783809,0
+GAU.US,D,20210204,000000,1.16,1.22,1.13,1.22,2596261,0
+GAU.US,D,20210205,000000,1.2,1.27,1.19,1.26,1119379,0
+GAU.US,D,20210208,000000,1.3,1.37,1.3,1.37,2389332,0
+GAU.US,D,20210209,000000,1.4,1.44,1.36,1.4,1938086,0
+GAU.US,D,20210210,000000,1.41,1.425,1.32,1.41,2124560,0
+GAU.US,D,20210211,000000,1.39,1.44,1.35,1.39,1554014,0
+GAU.US,D,20210212,000000,1.35,1.44,1.34,1.41,1266640,0
+GAU.US,D,20210216,000000,1.41,1.43,1.26,1.29,3336724,0
+GAU.US,D,20210217,000000,1.29,1.29,1.21,1.23,1700551,0
+GAU.US,D,20210218,000000,1.25,1.2599,1.16,1.17,1635031,0
+GAU.US,D,20210219,000000,1.2,1.23,1.18,1.21,906087,0
+GAU.US,D,20210222,000000,1.21,1.32,1.21,1.31,2266964,0
+GAU.US,D,20210223,000000,1.28,1.29,1.1899,1.25,1199219,0
+GAU.US,D,20210224,000000,1.24,1.31,1.2,1.3,947700,0
+GAU.US,D,20210225,000000,1.28,1.3,1.2,1.21,1101679,0
+GAU.US,D,20210226,000000,1.18,1.1999,1.12,1.14,1834315,0
+GAU.US,D,20210301,000000,1.17,1.19,1.1,1.11,2014082,0
+GAU.US,D,20210302,000000,1.12,1.15,1.1,1.12,2650575,0
+GAU.US,D,20210303,000000,1.08,1.12,1.0448,1.11,2189255,0
+GAU.US,D,20210304,000000,1.09,1.1,1.01,1.05,1803986,0
+GAU.US,D,20210305,000000,1.05,1.08,1.01,1.06,1489808,0
+GAU.US,D,20210308,000000,1.06,1.07,1.03,1.05,917084,0
+GAU.US,D,20210309,000000,1.09,1.12,1.04,1.06,2022040,0
+GAU.US,D,20210310,000000,1.08,1.09,1.05,1.08,1371218,0
+GAU.US,D,20210311,000000,1.1,1.17,1.04,1.16,3007190,0
+GAU.US,D,20210312,000000,1.12,1.26,1.08,1.26,2301376,0
+GAU.US,D,20210315,000000,1.25,1.31,1.24,1.27,4792587,0
+GAU.US,D,20210316,000000,1.26,1.27,1.195,1.21,3753506,0
+GAU.US,D,20210317,000000,1.19,1.3,1.15,1.25,2717677,0
+GAU.US,D,20210318,000000,1.25,1.25,1.175,1.2,3481088,0
+GAU.US,D,20210319,000000,1.19,1.19,1.12,1.14,12623888,0
+GAU.US,D,20210322,000000,1.12,1.19,1.12,1.17,1273770,0
+GAU.US,D,20210323,000000,1.16,1.16,1.08,1.1,1455007,0
+GAU.US,D,20210324,000000,1.1,1.15,1.09,1.1,1600410,0
+GAU.US,D,20210325,000000,1.08,1.12,1.07,1.12,1036430,0
+GAU.US,D,20210326,000000,1.1,1.14,1.09,1.13,714308,0
+GAU.US,D,20210329,000000,1.13,1.13,1.05,1.1,547799,0
+GAU.US,D,20210330,000000,1.08,1.08,1.03,1.05,1191382,0
+GAU.US,D,20210331,000000,1.04,1.14,1.04,1.12,703631,0
+GAU.US,D,20210401,000000,1.11,1.18,1.11,1.18,802836,0
+GAU.US,D,20210405,000000,1.18,1.2,1.14,1.16,706853,0
+GAU.US,D,20210406,000000,1.15,1.2,1.15,1.15,1186351,0
+GAU.US,D,20210407,000000,1.14,1.17,1.13,1.15,549676,0
+GAU.US,D,20210408,000000,1.17,1.195,1.16,1.19,923945,0
+GAU.US,D,20210409,000000,1.17,1.2,1.15,1.17,706302,0
+GAU.US,D,20210412,000000,1.15,1.17,1.12,1.14,532077,0
+GAU.US,D,20210413,000000,1.16,1.2,1.1297,1.14,1064680,0
+GAU.US,D,20210414,000000,1.16,1.17,1.09,1.09,1900799,0
+GAU.US,D,20210415,000000,1.13,1.1701,1.1173,1.17,1346944,0
+GAU.US,D,20210416,000000,1.21,1.21,1.16,1.18,1504208,0
+GAU.US,D,20210419,000000,1.16,1.17,1.13,1.15,1120746,0
+GAU.US,D,20210420,000000,1.14,1.19,1.13,1.19,921504,0
+GAU.US,D,20210421,000000,1.19,1.25,1.17,1.24,1734121,0
+GAU.US,D,20210422,000000,1.24,1.2522,1.18,1.2,1354129,0
+GAU.US,D,20210423,000000,1.21,1.23,1.16,1.17,881265,0
+GAU.US,D,20210426,000000,1.18,1.1985,1.16,1.18,612831,0
+GAU.US,D,20210427,000000,1.18,1.1899,1.13,1.15,784239,0
+GAU.US,D,20210428,000000,1.14,1.22,1.14,1.22,706743,0
+GAU.US,D,20210429,000000,1.35,1.38,1.22,1.28,5523854,0
+GAU.US,D,20210430,000000,1.33,1.33,1.26,1.29,1259945,0
+GAU.US,D,20210503,000000,1.36,1.4,1.34,1.39,1767336,0
+GAU.US,D,20210504,000000,1.4,1.408,1.27,1.29,1828120,0
+GAU.US,D,20210505,000000,1.28,1.29,1.26,1.29,412557,0
+GAU.US,D,20210506,000000,1.26,1.355,1.26,1.3,1126304,0
+GAU.US,D,20210507,000000,1.33,1.3301,1.275,1.29,1031376,0
+GAU.US,D,20210510,000000,1.29,1.2982,1.23,1.23,1765251,0
+GAU.US,D,20210511,000000,1.2,1.27,1.1801,1.27,939857,0
+GAU.US,D,20210512,000000,1.24,1.2599,1.21,1.21,614006,0
+GAU.US,D,20210513,000000,1.21,1.23,1.1821,1.2,535435,0
+GAU.US,D,20210514,000000,1.2,1.24,1.19,1.22,685358,0
+GAU.US,D,20210517,000000,1.25,1.325,1.2442,1.32,1624264,0
+GAU.US,D,20210518,000000,1.34,1.348,1.25,1.27,1705459,0
+GAU.US,D,20210519,000000,1.25,1.32,1.25,1.28,885631,0
+GAU.US,D,20210520,000000,1.28,1.3159,1.27,1.29,513033,0
+GAU.US,D,20210521,000000,1.33,1.35,1.28,1.35,1284825,0
+GAU.US,D,20210524,000000,1.35,1.36,1.3,1.33,800225,0
+GAU.US,D,20210525,000000,1.31,1.36,1.29,1.35,794770,0
+GAU.US,D,20210526,000000,1.34,1.365,1.29,1.3,801425,0
+GAU.US,D,20210527,000000,1.29,1.33,1.29,1.31,441107,0
+GAU.US,D,20210528,000000,1.3,1.33,1.3,1.33,689806,0
+GAU.US,D,20210601,000000,1.38,1.39,1.33,1.36,1324142,0
+GAU.US,D,20210602,000000,1.37,1.375,1.32,1.34,648846,0
+GAU.US,D,20210603,000000,1.29,1.31,1.26,1.28,814529,0
+GAU.US,D,20210604,000000,1.28,1.32,1.27,1.29,490774,0
+GAU.US,D,20210607,000000,1.28,1.29,1.27,1.28,634120,0
+GAU.US,D,20210608,000000,1.26,1.28,1.25,1.26,491049,0
+GAU.US,D,20210609,000000,1.25,1.2691,1.21,1.23,722198,0
+GAU.US,D,20210610,000000,1.22,1.25,1.22,1.25,738663,0
+GAU.US,D,20210611,000000,1.26,1.26,1.22,1.23,647809,0
+GAU.US,D,20210614,000000,1.23,1.25,1.2197,1.23,743944,0
+GAU.US,D,20210615,000000,1.23,1.23,1.18,1.18,711004,0
+GAU.US,D,20210616,000000,1.17,1.21,1.16,1.18,1202875,0
+GAU.US,D,20210617,000000,1.15,1.16,1.13,1.15,971862,0
+GAU.US,D,20210618,000000,1.13,1.14,1.11,1.13,1207506,0
+GAU.US,D,20210621,000000,1.11,1.15,1.11,1.11,693632,0
+GAU.US,D,20210622,000000,1.12,1.12,1.08,1.09,710301,0
+GAU.US,D,20210623,000000,1.09,1.12,1.06,1.07,833157,0
+GAU.US,D,20210624,000000,1.07,1.1,1.06,1.08,1586373,0
+GAU.US,D,20210625,000000,1.07,1.08,1.03,1.05,2109133,0
+GAU.US,D,20210628,000000,1.04,1.08,1.04,1.06,622212,0
+GAU.US,D,20210629,000000,1.05,1.06,1.0344,1.06,473415,0
+GAU.US,D,20210630,000000,1.05,1.1,1.05,1.09,637271,0
+GAU.US,D,20210701,000000,1.12,1.12,1.06,1.07,356894,0
+GAU.US,D,20210702,000000,1.08,1.09,1.06,1.07,579760,0
+GAU.US,D,20210706,000000,1.08,1.11,1.05,1.08,508200,0
+GAU.US,D,20210707,000000,1.08,1.0899,1.04,1.06,360000,0
+GAU.US,D,20210708,000000,1.05,1.06,1.01,1.02,802927,0
+GAU.US,D,20210709,000000,1.02,1.08,1.02,1.08,494318,0
+GAU.US,D,20210712,000000,1.08,1.08,1.03,1.05,471238,0
+GAU.US,D,20210713,000000,1.07,1.07,1.03,1.04,533968,0
+GAU.US,D,20210714,000000,1.03,1.05,1.03,1.05,399922,0
+GAU.US,D,20210715,000000,1.04,1.05,1.03,1.04,295306,0
+GAU.US,D,20210716,000000,1.05,1.06,1.01,1.02,480754,0
+GAU.US,D,20210719,000000,1.02,1.02,0.9443,0.96,1078419,0
+GAU.US,D,20210720,000000,0.9515,0.9868,0.940201,0.943,572268,0
+GAU.US,D,20210721,000000,0.96,0.9911,0.953,0.99,378632,0
+GAU.US,D,20210722,000000,0.9806,0.9898,0.9546,0.9612,563321,0
+GAU.US,D,20210723,000000,0.943,0.9647,0.93,0.9423,546115,0
+GAU.US,D,20210726,000000,0.9345,0.964154,0.9345,0.9524,315934,0
+GAU.US,D,20210727,000000,0.96,0.96,0.9331,0.94,194598,0
+GAU.US,D,20210728,000000,0.965,0.98,0.9504,0.98,265460,0
+GAU.US,D,20210729,000000,0.98,1.01,0.98,0.994,461760,0
+GAU.US,D,20210730,000000,0.995,1.02,0.9764,1.01,324720,0
+GAU.US,D,20210802,000000,1.02,1.04,1.01,1.04,357746,0
+GAU.US,D,20210803,000000,1.04,1.04,1.01,1.03,562206,0
+GAU.US,D,20210804,000000,1.03,1.04,0.9658,0.9658,547789,0
+GAU.US,D,20210805,000000,0.9745,0.9799,0.9516,0.9516,295112,0
+GAU.US,D,20210806,000000,0.95,0.956899,0.9211,0.9211,518249,0
+GAU.US,D,20210809,000000,0.91,0.94,0.89,0.89,544608,0
+GAU.US,D,20210810,000000,0.88,0.91,0.88,0.9021,562932,0
+GAU.US,D,20210811,000000,0.91,0.9498,0.905,0.93,460754,0
+GAU.US,D,20210812,000000,0.901,0.9389,0.88,0.8803,786964,0
+GAU.US,D,20210813,000000,0.88,0.9063,0.88,0.8959,432786,0
+GAU.US,D,20210816,000000,0.882,0.9,0.85,0.8635,543900,0
+GAU.US,D,20210817,000000,0.88,0.88,0.8501,0.8567,402855,0
+GAU.US,D,20210818,000000,0.8575,0.8599,0.82,0.83,528657,0
+GAU.US,D,20210819,000000,0.82,0.83,0.77,0.78,865304,0
+GAU.US,D,20210820,000000,0.78,0.8101,0.77,0.7953,510791,0
+GAU.US,D,20210823,000000,0.82,0.84,0.8055,0.8297,775533,0
+GAU.US,D,20210824,000000,0.832,0.8499,0.83,0.84,157200,0
+GAU.US,D,20210825,000000,0.83,0.8416,0.8067,0.815,392010,0
+GAU.US,D,20210826,000000,0.8226,0.8298,0.81,0.822,221060,0
+GAU.US,D,20210827,000000,0.81,0.8707,0.81,0.8707,473682,0
+GAU.US,D,20210830,000000,0.8689,0.8898,0.8324,0.85,474751,0
+GAU.US,D,20210831,000000,0.85,0.88,0.8355,0.8708,394028,0
+GAU.US,D,20210901,000000,0.9,0.9,0.85115,0.8629,303572,0
+GAU.US,D,20210902,000000,0.8566,0.87,0.84,0.8569,182943,0
+GAU.US,D,20210903,000000,0.8693,0.91,0.8601,0.9,477523,0
+GAU.US,D,20210907,000000,0.91,0.9112,0.86,0.8731,314316,0
+GAU.US,D,20210908,000000,0.8606,0.88,0.85,0.8523,283358,0
+GAU.US,D,20210909,000000,0.855,0.855,0.824,0.8375,249531,0
+GAU.US,D,20210910,000000,0.83,0.844,0.8,0.8075,451890,0
+GAU.US,D,20210913,000000,0.8,0.8077,0.745,0.759,2430649,0
+GAU.US,D,20210914,000000,0.75,0.762399,0.7,0.724,1555875,0
+GAU.US,D,20210915,000000,0.725,0.732,0.697,0.7065,963367,0
+GAU.US,D,20210916,000000,0.694,0.7123,0.683,0.71,836587,0
+GAU.US,D,20210917,000000,0.7136,0.7295,0.685,0.6901,3835196,0
+GAU.US,D,20210920,000000,0.6939,0.6939,0.66,0.6722,1269335,0
+GAU.US,D,20210921,000000,0.6838,0.7178,0.6825,0.71,556464,0
+GAU.US,D,20210922,000000,0.7079,0.7398,0.7079,0.7195,417063,0
+GAU.US,D,20210923,000000,0.72,0.7286,0.7,0.7236,490488,0
+GAU.US,D,20210924,000000,0.7196,0.7295,0.7099,0.7174,156989,0
+GAU.US,D,20210927,000000,0.72,0.7299,0.715,0.72,361767,0
+GAU.US,D,20210928,000000,0.718,0.7229,0.702,0.7223,394881,0
+GAU.US,D,20210929,000000,0.72,0.723,0.6827,0.7001,430574,0
+GAU.US,D,20210930,000000,0.7035,0.73,0.7035,0.72,304886,0
+GAU.US,D,20211001,000000,0.725,0.7358,0.72,0.735,265575,0
+GAU.US,D,20211004,000000,0.744,0.744,0.72,0.725,328007,0
+GAU.US,D,20211005,000000,0.7255,0.745,0.717,0.738,338588,0
+GAU.US,D,20211006,000000,0.73,0.7442,0.73,0.7442,183078,0
+GAU.US,D,20211007,000000,0.745,0.78,0.7404,0.7632,504759,0
+GAU.US,D,20211008,000000,0.745,0.785,0.745,0.7759,536811,0
+GAU.US,D,20211011,000000,0.7623,0.7898,0.75,0.7525,213931,0
+GAU.US,D,20211012,000000,0.76,0.7762,0.751,0.7762,204908,0
+GAU.US,D,20211013,000000,0.79,0.81,0.78,0.789,541120,0
+GAU.US,D,20211014,000000,0.805,0.8299,0.799,0.8249,335842,0
+GAU.US,D,20211015,000000,0.81,0.83,0.800301,0.8089,160474,0
+GAU.US,D,20211018,000000,0.831,0.839,0.804,0.807,534243,0
+GAU.US,D,20211019,000000,0.808,0.8198,0.783,0.8,315779,0
+GAU.US,D,20211020,000000,0.805,0.83,0.8028,0.8067,308990,0
+GAU.US,D,20211021,000000,0.811,0.8182,0.783,0.789096,244784,0
+GAU.US,D,20211022,000000,0.8,0.8276,0.8,0.81,465416,0
+GAU.US,D,20211025,000000,0.81,0.83,0.8037,0.82,538343,0
+GAU.US,D,20211026,000000,0.83,0.8368,0.8071,0.8232,321731,0
+GAU.US,D,20211027,000000,0.8202,0.8232,0.7924,0.8114,287081,0
+GAU.US,D,20211028,000000,0.8001,0.822,0.7901,0.819,230720,0
+GAU.US,D,20211029,000000,0.8,0.8221,0.763401,0.78,467798,0
+GAU.US,D,20211101,000000,0.7651,0.79,0.765,0.781,254740,0
+GAU.US,D,20211102,000000,0.777,0.78,0.7601,0.7702,353787,0
+GAU.US,D,20211103,000000,0.76,0.7975,0.7471,0.7962,340013,0
+GAU.US,D,20211104,000000,0.797,0.8148,0.778801,0.81,305545,0
+GAU.US,D,20211105,000000,0.81,0.83,0.7776,0.815,472715,0
+GAU.US,D,20211108,000000,0.81,0.84,0.8065,0.84,372918,0
+GAU.US,D,20211109,000000,0.84,0.845,0.8159,0.844,417267,0
+GAU.US,D,20211110,000000,0.84,0.8679,0.84,0.8645,642715,0
+GAU.US,D,20211111,000000,0.9,0.9029,0.8514,0.8614,642278,0
+GAU.US,D,20211112,000000,0.853,0.8681,0.83,0.85,432418,0
+GAU.US,D,20211115,000000,0.8522,0.879899,0.8355,0.8475,469035,0
+GAU.US,D,20211116,000000,0.868,0.868,0.825,0.8321,310365,0
+GAU.US,D,20211117,000000,0.8404,0.845,0.8325,0.8351,179524,0
+GAU.US,D,20211118,000000,0.8325,0.8325,0.8091,0.8189,313274,0
+GAU.US,D,20211119,000000,0.801,0.8299,0.792101,0.801,408909,0
+GAU.US,D,20211122,000000,0.7912,0.815,0.789,0.815,484585,0
+GAU.US,D,20211123,000000,0.8035,0.8117,0.7571,0.807,683926,0
+GAU.US,D,20211124,000000,0.7859,0.8069,0.7831,0.805,152394,0
+GAU.US,D,20211126,000000,0.82,0.82,0.755,0.75975,498367,0
+GAU.US,D,20211129,000000,0.76,0.7699,0.735,0.762,437865,0
+GAU.US,D,20211130,000000,0.758,0.7685,0.7047,0.7399,887005,0
+GAU.US,D,20211201,000000,0.74,0.7599,0.7236,0.73,317588,0
+GAU.US,D,20211202,000000,0.711,0.727,0.6801,0.707,436912,0
+GAU.US,D,20211203,000000,0.71,0.7259,0.7,0.7248,201591,0
+GAU.US,D,20211206,000000,0.73,0.75,0.71,0.7347,226045,0
+GAU.US,D,20211207,000000,0.7345,0.7391,0.7201,0.734,427845,0
+GAU.US,D,20211208,000000,0.7345,0.737,0.72,0.735,71803,0
+GAU.US,D,20211209,000000,0.7303,0.74,0.7,0.71775,226001,0
+GAU.US,D,20211210,000000,0.711,0.7222,0.68,0.6955,244293,0
+GAU.US,D,20211213,000000,0.69,0.72,0.67,0.7001,529959,0
+GAU.US,D,20211214,000000,0.694,0.7002,0.67,0.683,479538,0
+GAU.US,D,20211215,000000,0.7,0.7,0.633,0.672,735879,0
+GAU.US,D,20211216,000000,0.6755,0.7064,0.6755,0.69,472598,0
+GAU.US,D,20211217,000000,0.7,0.7038,0.6121,0.6121,628497,0
+GAU.US,D,20211220,000000,0.6401,0.6798,0.6351,0.6647,1003288,0
+GAU.US,D,20211221,000000,0.6798,0.72,0.6531,0.71,438725,0
+GAU.US,D,20211222,000000,0.7029,0.74,0.6981,0.7156,391049,0
+GAU.US,D,20211223,000000,0.7122,0.7206,0.7074,0.7201,555010,0
+GAU.US,D,20211227,000000,0.71,0.73,0.6803,0.6806,777255,0
+GAU.US,D,20211228,000000,0.675,0.71,0.675,0.6802,534336,0
+GAU.US,D,20211229,000000,0.672,0.7,0.6616,0.698,826563,0
+GAU.US,D,20211230,000000,0.683,0.7134,0.682843,0.692,816700,0
+GAU.US,D,20211231,000000,0.686,0.71,0.68,0.6998,745077,0
+GAU.US,D,20220103,000000,0.6823,0.71,0.6701,0.71,232012,0
+GAU.US,D,20220104,000000,0.72,0.729,0.6951,0.7098,174920,0
+GAU.US,D,20220105,000000,0.7137,0.7299,0.68255,0.6851,356905,0
+GAU.US,D,20220106,000000,0.681,0.6998,0.664,0.6768,499415,0
+GAU.US,D,20220107,000000,0.6627,0.7016,0.6627,0.6709,214878,0
+GAU.US,D,20220110,000000,0.674,0.6955,0.6037,0.6754,550531,0
+GAU.US,D,20220111,000000,0.6707,0.6997,0.6601,0.698,306701,0
+GAU.US,D,20220112,000000,0.7,0.7053,0.6758,0.7013,565141,0
+GAU.US,D,20220113,000000,0.7,0.7082,0.68,0.6852,315616,0
+GAU.US,D,20220114,000000,0.68,0.6898,0.6573,0.661,417658,0
+GAU.US,D,20220118,000000,0.68,0.68,0.66,0.67,198658,0
+GAU.US,D,20220119,000000,0.666,0.7149,0.6627,0.7144,971404,0
+GAU.US,D,20220120,000000,0.72,0.8,0.7029,0.7137,635009,0
+GAU.US,D,20220121,000000,0.77,0.77,0.675,0.675,451143,0
+GAU.US,D,20220124,000000,0.68,0.68495,0.627501,0.6375,749523,0
+GAU.US,D,20220125,000000,0.6536,0.67505,0.64,0.6419,677894,0
+GAU.US,D,20220126,000000,0.6856,0.7347,0.65,0.7,1924407,0
+GAU.US,D,20220127,000000,0.69,0.69,0.6507,0.6507,437624,0
+GAU.US,D,20220128,000000,0.6682,0.67,0.6322,0.6435,240161,0
+GAU.US,D,20220131,000000,0.6425,0.69,0.64,0.69,307135,0
+GAU.US,D,20220201,000000,0.676,0.68,0.66271,0.68,385500,0
+GAU.US,D,20220202,000000,0.678,0.6881,0.66,0.673,569853,0
+GAU.US,D,20220203,000000,0.66,0.68,0.652401,0.667,356643,0
+GAU.US,D,20220204,000000,0.675,0.6831,0.66,0.6606,283758,0
+GAU.US,D,20220207,000000,0.65,0.6939,0.65,0.6711,854005,0
+GAU.US,D,20220208,000000,0.68,0.7049,0.6755,0.699,344046,0
+GAU.US,D,20220209,000000,0.6936,0.71,0.665,0.685,372490,0
+GAU.US,D,20220210,000000,0.6728,0.71,0.6551,0.66,558114,0
+GAU.US,D,20220211,000000,0.6636,0.718099,0.6636,0.7148,684921,0
+GAU.US,D,20220214,000000,0.7298,0.7347,0.715,0.725,456306,0
+GAU.US,D,20220215,000000,0.715,0.7319,0.703,0.73,594779,0
+GAU.US,D,20220216,000000,0.73,0.76,0.72,0.76,467188,0
+GAU.US,D,20220217,000000,0.7301,0.7788,0.7301,0.7733,597000,0
+GAU.US,D,20220218,000000,0.78,0.785,0.747,0.7539,327275,0
+GAU.US,D,20220222,000000,0.7401,0.7568,0.735,0.7494,380050,0
+GAU.US,D,20220223,000000,0.74,0.7735,0.71,0.7735,740172,0
+GAU.US,D,20220224,000000,0.79,0.79,0.7501,0.7697,527934,0
+GAU.US,D,20220225,000000,0.76,0.7698,0.5998,0.6092,3119387,0
+GAU.US,D,20220228,000000,0.6371,0.6371,0.564899,0.6176,1319900,0
+GAU.US,D,20220301,000000,0.5975,0.62,0.57525,0.62,1278130,0
+GAU.US,D,20220302,000000,0.6057,0.6187,0.5899,0.6099,509197,0
+GAU.US,D,20220303,000000,0.6094,0.62,0.594,0.6197,886443,0
+GAU.US,D,20220304,000000,0.6187,0.6199,0.5827,0.597101,967005,0
+GAU.US,D,20220307,000000,0.61,0.6348,0.6049,0.6225,1201603,0
+GAU.US,D,20220308,000000,0.631,0.6704,0.6187,0.6704,2395936,0
+GAU.US,D,20220309,000000,0.6417,0.6538,0.61,0.6538,643219,0
+GAU.US,D,20220310,000000,0.6446,0.6599,0.63,0.6381,866101,0
+GAU.US,D,20220311,000000,0.66,0.6699,0.623,0.6328,936462,0
+GAU.US,D,20220314,000000,0.6299,0.6299,0.5783,0.58,944577,0
+GAU.US,D,20220315,000000,0.57,0.5945,0.5625,0.5927,691579,0
+GAU.US,D,20220316,000000,0.582,0.62,0.5777,0.61,778766,0
+GAU.US,D,20220317,000000,0.6356,0.637,0.61,0.629,448061,0
+GAU.US,D,20220318,000000,0.62,0.642099,0.6001,0.616,940306,0
+GAU.US,D,20220321,000000,0.62,0.65,0.6182,0.65,876981,0
+GAU.US,D,20220322,000000,0.65,0.65,0.611,0.6301,429648,0
+GAU.US,D,20220323,000000,0.64,0.64,0.6112,0.6399,473648,0
+GAU.US,D,20220324,000000,0.64,0.64,0.6226,0.63,229150,0
+GAU.US,D,20220325,000000,0.63,0.6301,0.617449,0.6301,212607,0
+GAU.US,D,20220328,000000,0.6251,0.6349,0.6,0.6,351575,0
+GAU.US,D,20220329,000000,0.6,0.602,0.57,0.5957,425875,0
+GAU.US,D,20220330,000000,0.57,0.57,0.5216,0.556,1098380,0
+GAU.US,D,20220331,000000,0.56,0.5621,0.54,0.5528,510790,0
+GAU.US,D,20220401,000000,0.5475,0.55,0.5031,0.532,1880730,0
+GAU.US,D,20220404,000000,0.54,0.545,0.5205,0.535,689643,0
+GAU.US,D,20220405,000000,0.5278,0.5412,0.52,0.535,635242,0
+GAU.US,D,20220406,000000,0.52,0.5379,0.52,0.5299,298168,0
+GAU.US,D,20220407,000000,0.5261,0.5421,0.5201,0.5408,469933,0
+GAU.US,D,20220408,000000,0.542,0.549,0.5332,0.5373,502348,0
+GAU.US,D,20220411,000000,0.525,0.541,0.518,0.524,405219,0
+GAU.US,D,20220412,000000,0.52,0.5333,0.52,0.526,480061,0
+GAU.US,D,20220413,000000,0.526,0.5364,0.519,0.52,434102,0
+GAU.US,D,20220414,000000,0.53,0.5348,0.52,0.53,241050,0
+GAU.US,D,20220418,000000,0.532,0.5417,0.5216,0.5338,403248,0
+GAU.US,D,20220419,000000,0.52,0.539999,0.515,0.529,329220,0
+GAU.US,D,20220420,000000,0.525,0.53,0.516,0.5209,243600,0
+GAU.US,D,20220421,000000,0.52,0.522003,0.5,0.5101,487415,0
+GAU.US,D,20220422,000000,0.507,0.52,0.5,0.505,347681,0
+GAU.US,D,20220425,000000,0.4835,0.49,0.454,0.475,550231,0
+GAU.US,D,20220426,000000,0.47,0.4788,0.458,0.4616,748481,0
+GAU.US,D,20220427,000000,0.4559,0.47,0.4559,0.4619,288133,0
+GAU.US,D,20220428,000000,0.48,0.48,0.460477,0.47,318637,0
+GAU.US,D,20220429,000000,0.47,0.474999,0.45,0.45,394850,0
+GAU.US,D,20220502,000000,0.45,0.451148,0.43,0.445,806220,0
+GAU.US,D,20220503,000000,0.4374,0.45397,0.4366,0.4537,262785,0
+GAU.US,D,20220504,000000,0.4541,0.465,0.445,0.4621,173359,0
+GAU.US,D,20220505,000000,0.471,0.4761,0.44,0.44,235913,0
+GAU.US,D,20220506,000000,0.464,0.5,0.45,0.4505,200486,0
+GAU.US,D,20220509,000000,0.434,0.458,0.42,0.42,822550,0
+GAU.US,D,20220510,000000,0.4205,0.437,0.37,0.408199,555083,0
+GAU.US,D,20220511,000000,0.4154,0.43,0.395,0.4001,428152,0
+GAU.US,D,20220512,000000,0.37,0.4143,0.3658,0.3814,724204,0
+GAU.US,D,20220513,000000,0.39,0.4045,0.382,0.3945,413632,0
+GAU.US,D,20220516,000000,0.4002,0.4002,0.395,0.4,566,0
+GAU.US,D,20220517,000000,0.4,0.4181,0.395,0.4181,204501,0
+GAU.US,D,20220518,000000,0.41,0.42,0.4002,0.4023,151586,0
+GAU.US,D,20220519,000000,0.42,0.43,0.395,0.4168,469776,0
+GAU.US,D,20220520,000000,0.4168,0.423799,0.4,0.402,158770,0
+GAU.US,D,20220523,000000,0.42,0.422,0.405,0.4101,141500,0
+GAU.US,D,20220524,000000,0.411,0.42,0.396,0.4006,422883,0
+GAU.US,D,20220525,000000,0.4,0.415,0.38,0.3815,670275,0
+GAU.US,D,20220526,000000,0.3915,0.4081,0.3812,0.395,261973,0
+GAU.US,D,20220527,000000,0.3989,0.405,0.391,0.3999,72667,0
+GAU.US,D,20220531,000000,0.4007,0.405,0.38,0.3893,260719,0
+GAU.US,D,20220601,000000,0.3866,0.405,0.3813,0.4039,185498,0
+GAU.US,D,20220602,000000,0.4017,0.43,0.395,0.42,487582,0
+GAU.US,D,20220603,000000,0.4298,0.44,0.4201,0.44,367238,0
+GAU.US,D,20220606,000000,0.4483,0.4569,0.4434,0.45,323948,0
+GAU.US,D,20220607,000000,0.4659,0.4659,0.44,0.442,240527,0
+GAU.US,D,20220608,000000,0.433,0.4499,0.433,0.444,171577,0
+GAU.US,D,20220609,000000,0.444,0.455,0.436,0.443,195700,0
+GAU.US,D,20220610,000000,0.434,0.4694,0.424,0.4499,547683,0
+GAU.US,D,20220613,000000,0.459,0.46,0.4145,0.4299,252750,0
+GAU.US,D,20220614,000000,0.4166,0.4199,0.4,0.41,322528,0
+GAU.US,D,20220615,000000,0.41,0.425,0.397,0.41,224808,0
+GAU.US,D,20220616,000000,0.4,0.42,0.394,0.41,299976,0
+GAU.US,D,20220617,000000,0.42,0.42,0.36,0.36,645941,0
+GAU.US,D,20220621,000000,0.39,0.415,0.385,0.415,289541,0
+GAU.US,D,20220622,000000,0.415,0.415,0.395,0.4,94387,0
+GAU.US,D,20220623,000000,0.4149,0.4149,0.385,0.387,131242,0
+GAU.US,D,20220624,000000,0.4,0.40235,0.3812,0.4,231377,0
+GAU.US,D,20220627,000000,0.3941,0.4079,0.3931,0.4079,188162,0
+GAU.US,D,20220628,000000,0.41,0.41,0.393,0.393,83532,0
+GAU.US,D,20220629,000000,0.4,0.45,0.387,0.4174,862465,0
+GAU.US,D,20220630,000000,0.41,0.417399,0.4,0.402,330496,0
+GAU.US,D,20220701,000000,0.39,0.43,0.39,0.415,329120,0
+GAU.US,D,20220705,000000,0.4167,0.4167,0.38,0.3986,665411,0
+GAU.US,D,20220706,000000,0.39,0.395,0.375,0.3802,241748,0
+GAU.US,D,20220707,000000,0.38,0.3946,0.38,0.385,170250,0
+GAU.US,D,20220708,000000,0.385,0.3999,0.375,0.3859,548014,0
+GAU.US,D,20220711,000000,0.39,0.395,0.3611,0.3731,680076,0
+GAU.US,D,20220712,000000,0.3808,0.389799,0.3731,0.3861,138297,0
+GAU.US,D,20220713,000000,0.38,0.3999,0.38,0.3992,216519,0
+GAU.US,D,20220714,000000,0.3896,0.3945,0.37,0.3835,402631,0
+GAU.US,D,20220715,000000,0.3835,0.3889,0.375,0.378,209550,0
+GAU.US,D,20220718,000000,0.375,0.389,0.375,0.3851,108980,0
+GAU.US,D,20220719,000000,0.3861,0.39,0.3848,0.3899,82325,0
+GAU.US,D,20220720,000000,0.39,0.39,0.381,0.3899,358314,0
+GAU.US,D,20220721,000000,0.387,0.3925,0.375,0.3912,266818,0
+GAU.US,D,20220722,000000,0.3912,0.4,0.38131,0.3911,222258,0
+GAU.US,D,20220725,000000,0.3821,0.39,0.382,0.382,76893,0
+GAU.US,D,20220726,000000,0.3871,0.393899,0.382,0.39,299403,0
+GAU.US,D,20220727,000000,0.39,0.4,0.386,0.3938,208543,0
+GAU.US,D,20220728,000000,0.395,0.425,0.3885,0.4195,608287,0
+GAU.US,D,20220729,000000,0.418,0.4388,0.413,0.423101,219287,0
+GAU.US,D,20220801,000000,0.425,0.438,0.4201,0.4207,164252,0
+GAU.US,D,20220802,000000,0.43,0.46,0.42,0.4281,259007,0
+GAU.US,D,20220803,000000,0.432,0.432,0.41,0.4102,245961,0
+GAU.US,D,20220804,000000,0.43,0.46,0.4071,0.451,349800,0
+GAU.US,D,20220805,000000,0.4545,0.4545,0.4239,0.4322,175319,0
+GAU.US,D,20220808,000000,0.434,0.4499,0.43,0.4403,218332,0
+GAU.US,D,20220809,000000,0.451,0.4598,0.4391,0.45,241919,0
+GAU.US,D,20220810,000000,0.45,0.46,0.4346,0.455,371978,0
+GAU.US,D,20220811,000000,0.46,0.46,0.44,0.44,130978,0
+GAU.US,D,20220812,000000,0.46,0.5,0.46,0.4886,770355,0
+GAU.US,D,20220815,000000,0.498,0.498,0.4721,0.4893,759125,0
+GAU.US,D,20220816,000000,0.499,0.51,0.49,0.5099,421963,0
+GAU.US,D,20220817,000000,0.52,0.52,0.4751,0.4897,621522,0
+GAU.US,D,20220818,000000,0.49,0.49,0.47,0.4701,224344,0
+GAU.US,D,20220819,000000,0.47,0.472256,0.46,0.4682,485000,0
+GAU.US,D,20220822,000000,0.45,0.4625,0.4421,0.46,136249,0
+GAU.US,D,20220823,000000,0.4539,0.481,0.4512,0.48,163696,0
+GAU.US,D,20220824,000000,0.475,0.498,0.475,0.4888,150757,0
+GAU.US,D,20220825,000000,0.491,0.5079,0.491,0.5,185686,0
+GAU.US,D,20220826,000000,0.51,0.51,0.465,0.4908,507177,0
+GAU.US,D,20220829,000000,0.492,0.492,0.47,0.47,141313,0
+GAU.US,D,20220830,000000,0.49,0.49,0.454,0.4661,353079,0
+GAU.US,D,20220831,000000,0.471,0.49,0.4635,0.49,349970,0
+GAU.US,D,20220901,000000,0.489,0.489,0.4618,0.475,257517,0
+GAU.US,D,20220902,000000,0.48,0.49,0.475,0.4893,315285,0
+GAU.US,D,20220906,000000,0.4601,0.4893,0.4601,0.47,292481,0
+GAU.US,D,20220907,000000,0.48,0.497,0.4711,0.486,529726,0
+GAU.US,D,20220908,000000,0.4714,0.504,0.4714,0.4986,481373,0
+GAU.US,D,20220909,000000,0.5031,0.51,0.4909,0.51,580367,0
+GAU.US,D,20220912,000000,0.51,0.5298,0.5044,0.5208,458004,0
+GAU.US,D,20220913,000000,0.517,0.5203,0.4956,0.5118,342533,0
+GAU.US,D,20220914,000000,0.507,0.5174,0.492,0.502,355555,0
+GAU.US,D,20220915,000000,0.502,0.5124,0.4901,0.4901,233145,0
+GAU.US,D,20220916,000000,0.4877,0.504,0.487,0.4954,301649,0
+GAU.US,D,20220919,000000,0.495,0.5,0.4801,0.4801,117685,0
+GAU.US,D,20220920,000000,0.49,0.499,0.4829,0.4912,219162,0
+GAU.US,D,20220921,000000,0.4988,0.5251,0.4871,0.5251,275277,0
+GAU.US,D,20220922,000000,0.5,0.508949,0.48,0.485,330669,0
+GAU.US,D,20220923,000000,0.48,0.484851,0.451,0.4582,505354,0
+GAU.US,D,20220926,000000,0.4504,0.459899,0.425,0.432,337760,0
+GAU.US,D,20220927,000000,0.46,0.46,0.427,0.4415,230413,0
+GAU.US,D,20220928,000000,0.4421,0.4727,0.4421,0.4727,259005,0
+GAU.US,D,20220929,000000,0.4561,0.4799,0.45,0.4799,530752,0
+GAU.US,D,20220930,000000,0.4742,0.4899,0.4642,0.485,336628,0
+GAU.US,D,20221003,000000,0.49,0.5251,0.49,0.525,1005596,0
+GAU.US,D,20221004,000000,0.534,0.5371,0.5072,0.5349,917889,0
+GAU.US,D,20221005,000000,0.53,0.5385,0.5113,0.5311,243221,0
+GAU.US,D,20221006,000000,0.51,0.535,0.505,0.535,410884,0
+GAU.US,D,20221007,000000,0.519,0.5301,0.5001,0.507,116125,0
+GAU.US,D,20221010,000000,0.5191,0.5272,0.5,0.5,95623,0
+GAU.US,D,20221011,000000,0.5,0.5156,0.493,0.51,83989,0
+GAU.US,D,20221012,000000,0.51,0.5174,0.493,0.515,146527,0
+GAU.US,D,20221013,000000,0.5155,0.5197,0.4863,0.518,398945,0
+GAU.US,D,20221014,000000,0.495,0.5154,0.46,0.4702,413220,0
+GAU.US,D,20221017,000000,0.485,0.4948,0.467,0.4925,186864,0
+GAU.US,D,20221018,000000,0.49,0.4978,0.48,0.4937,183476,0
+GAU.US,D,20221019,000000,0.49,0.4905,0.471701,0.48,123513,0
+GAU.US,D,20221020,000000,0.4755,0.491,0.4755,0.4819,141124,0
+GAU.US,D,20221021,000000,0.481,0.5074,0.4755,0.5074,248273,0
+GAU.US,D,20221024,000000,0.51,0.51,0.4876,0.502549,130659,0
+GAU.US,D,20221025,000000,0.4999,0.51,0.493,0.5041,214689,0
+GAU.US,D,20221026,000000,0.5076,0.5189,0.5002,0.5056,295997,0
+GAU.US,D,20221027,000000,0.5098,0.51,0.49,0.5,98646,0
+GAU.US,D,20221028,000000,0.5026,0.5026,0.477,0.4833,137487,0
+GAU.US,D,20221031,000000,0.4899,0.49,0.48,0.4899,101102,0
+GAU.US,D,20221101,000000,0.494699,0.4948,0.483,0.4948,323734,0
+GAU.US,D,20221102,000000,0.4945,0.4945,0.47,0.47,312491,0
+GAU.US,D,20221103,000000,0.47,0.4834,0.47,0.47,128711,0
+GAU.US,D,20221104,000000,0.48,0.5099,0.47,0.5099,403862,0
+GAU.US,D,20221107,000000,0.51,0.5173,0.5019,0.5173,306921,0
+GAU.US,D,20221108,000000,0.51,0.5469,0.5099,0.534,455317,0
+GAU.US,D,20221109,000000,0.54,0.54,0.516,0.534,184723,0
+GAU.US,D,20221110,000000,0.5475,0.5699,0.545,0.5699,581728,0
+GAU.US,D,20221111,000000,0.575,0.5799,0.5501,0.561,299082,0
+GAU.US,D,20221114,000000,0.5503,0.58,0.55,0.575,233123,0
+GAU.US,D,20221115,000000,0.588,0.588,0.5565,0.5704,216359,0
+GAU.US,D,20221116,000000,0.56,0.586699,0.56,0.575,342886,0
+GAU.US,D,20221117,000000,0.5606,0.5849,0.554,0.5636,448194,0
+GAU.US,D,20221118,000000,0.58,0.5818,0.5573,0.5664,72194,0
+GAU.US,D,20221121,000000,0.56,0.56045,0.55,0.55,71374,0
+GAU.US,D,20221122,000000,0.551,0.576,0.5504,0.5601,178040,0
+GAU.US,D,20221123,000000,0.5609,0.6,0.56,0.6,245757,0
+GAU.US,D,20221125,000000,0.599,0.6,0.575,0.5855,288930,0
+GAU.US,D,20221128,000000,0.5855,0.5856,0.55,0.55,246499,0
+GAU.US,D,20221129,000000,0.5502,0.5686,0.55,0.5504,160044,0
+GAU.US,D,20221130,000000,0.55,0.57787,0.5475,0.5602,495065,0
+GAU.US,D,20221201,000000,0.5895,0.5986,0.5778,0.593,229908,0
+GAU.US,D,20221202,000000,0.585,0.593,0.570001,0.593,162787,0
+GAU.US,D,20221205,000000,0.593,0.593,0.5573,0.5669,342808,0
+GAU.US,D,20221206,000000,0.58,0.58,0.5611,0.5611,60287,0
+GAU.US,D,20221207,000000,0.5612,0.5737,0.5475,0.548,354924,0
+GAU.US,D,20221208,000000,0.5475,0.56,0.5475,0.552,60369,0
+GAU.US,D,20221209,000000,0.5531,0.5676,0.514,0.53,200056,0
+GAU.US,D,20221212,000000,0.51,0.5135,0.4822,0.494,1169169,0
+GAU.US,D,20221213,000000,0.5038,0.5199,0.485,0.5199,952614,0
+GAU.US,D,20221214,000000,0.5199,0.5364,0.5015,0.5261,528145,0
+GAU.US,D,20221215,000000,0.5062,0.53,0.481,0.53,771101,0
+GAU.US,D,20221216,000000,0.5124,0.513,0.42,0.4665,10063445,0
+GAU.US,D,20221219,000000,0.4899,0.51,0.48,0.499,612930,0
+GAU.US,D,20221220,000000,0.4914,0.5241,0.4914,0.5241,316211,0
+GAU.US,D,20221221,000000,0.5118,0.5398,0.5062,0.5274,373219,0
+GAU.US,D,20221222,000000,0.53,0.5366,0.5,0.519,189007,0
+GAU.US,D,20221223,000000,0.52,0.52,0.498,0.5165,250442,0
+GAU.US,D,20221227,000000,0.5084,0.542,0.5001,0.525,440236,0
+GAU.US,D,20221228,000000,0.53,0.542,0.5041,0.5091,346931,0
+GAU.US,D,20221229,000000,0.52,0.525999,0.5074,0.5176,227963,0
+GAU.US,D,20221230,000000,0.501,0.5255,0.501,0.52,264689,0
+GAU.US,D,20230103,000000,0.5334,0.54,0.5111,0.528,228550,0
+GAU.US,D,20230104,000000,0.5399,0.54,0.52,0.5327,297495,0
+GAU.US,D,20230105,000000,0.5291,0.5305,0.516,0.518,137613,0
+GAU.US,D,20230106,000000,0.518,0.544,0.5005,0.539,463140,0
+GAU.US,D,20230109,000000,0.545,0.5699,0.5422,0.5587,449275,0
+GAU.US,D,20230110,000000,0.58,0.5844,0.5565,0.57,342686,0
+GAU.US,D,20230111,000000,0.5793,0.585,0.57,0.5801,265751,0
+GAU.US,D,20230112,000000,0.586,0.59,0.5736,0.575,266689,0
+GAU.US,D,20230113,000000,0.5859,0.5859,0.5701,0.5804,189564,0
+GAU.US,D,20230117,000000,0.58,0.586,0.564,0.564,311112,0
+GAU.US,D,20230118,000000,0.58,0.589,0.564,0.564,131449,0
+GAU.US,D,20230119,000000,0.57,0.581,0.56,0.56,358274,0
+GAU.US,D,20230120,000000,0.58,0.59,0.5716,0.5733,313059,0
+GAU.US,D,20230123,000000,0.58,0.584,0.5733,0.5803,202835,0
+GAU.US,D,20230124,000000,0.586,0.61,0.5813,0.61,1304445,0
+GAU.US,D,20230125,000000,0.61,0.614,0.6,0.6098,518369,0
+GAU.US,D,20230126,000000,0.63,0.63,0.61,0.62,455303,0
+GAU.US,D,20230127,000000,0.61,0.62,0.61,0.6144,149939,0
+GAU.US,D,20230130,000000,0.608,0.6098,0.6002,0.6025,133041,0
+GAU.US,D,20230131,000000,0.5928,0.6165,0.59,0.61,282184,0
+GAU.US,D,20230201,000000,0.62,0.62,0.5992,0.6084,284754,0
+GAU.US,D,20230202,000000,0.6001,0.6177,0.59,0.6105,700415,0
+GAU.US,D,20230203,000000,0.6015,0.61,0.5871,0.5985,195905,0
+GAU.US,D,20230206,000000,0.5705,0.6046,0.56,0.5682,546672,0
+GAU.US,D,20230207,000000,0.5615,0.5852,0.5615,0.579,408694,0
+GAU.US,D,20230208,000000,0.59,0.6,0.5811,0.597,439615,0
+GAU.US,D,20230209,000000,0.5913,0.5998,0.575,0.5781,347375,0
+GAU.US,D,20230210,000000,0.5755,0.5899,0.57,0.577,121004,0
+GAU.US,D,20230213,000000,0.5726,0.58,0.565,0.58,148035,0
+GAU.US,D,20230214,000000,0.57,0.5907,0.57,0.5742,335628,0
+GAU.US,D,20230215,000000,0.57,0.5893,0.56,0.57,1387818,0
+GAU.US,D,20230216,000000,0.566,0.5843,0.5603,0.565,160068,0
+GAU.US,D,20230217,000000,0.5603,0.5649,0.54,0.54,303610,0
+GAU.US,D,20230221,000000,0.54,0.5401,0.5011,0.5188,520232,0
+GAU.US,D,20230222,000000,0.52,0.52,0.4836,0.5071,400378,0
+GAU.US,D,20230223,000000,0.504,0.5098,0.48,0.4964,395603,0
+GAU.US,D,20230224,000000,0.487,0.509,0.487,0.507,312400,0
+GAU.US,D,20230227,000000,0.5099,0.5258,0.495,0.5113,210480,0
+GAU.US,D,20230228,000000,0.5178,0.5249,0.51,0.5201,316552,0
+GAU.US,D,20230301,000000,0.52,0.5299,0.5116,0.5299,250740,0
+GAU.US,D,20230302,000000,0.5299,0.5299,0.5179,0.5228,249281,0
+GAU.US,D,20230303,000000,0.5221,0.5298,0.51,0.519,109904,0
+GAU.US,D,20230306,000000,0.514,0.52,0.507,0.5092,169374,0
+GAU.US,D,20230307,000000,0.5074,0.5074,0.4915,0.49945,138905,0
+GAU.US,D,20230308,000000,0.503,0.5205,0.4999,0.4999,128367,0
+GAU.US,D,20230309,000000,0.5026,0.5193,0.4907,0.51,181465,0
+GAU.US,D,20230310,000000,0.5,0.51,0.46,0.47,654062,0
+GAU.US,D,20230313,000000,0.4851,0.5274,0.4851,0.5121,708923,0
+GAU.US,D,20230314,000000,0.525,0.55,0.5162,0.52,274126,0
+GAU.US,D,20230315,000000,0.55,0.55,0.4811,0.501,574472,0
+GAU.US,D,20230316,000000,0.5062,0.522,0.5,0.5069,73370,0
+GAU.US,D,20230317,000000,0.5027,0.53,0.5027,0.5262,384501,0
+GAU.US,D,20230320,000000,0.5376,0.5497,0.5201,0.5398,397123,0
+GAU.US,D,20230321,000000,0.54,0.544899,0.52,0.5399,217830,0
+GAU.US,D,20230322,000000,0.54,0.5449,0.52,0.527,243145,0
+GAU.US,D,20230323,000000,0.5397,0.5499,0.53,0.54,110803,0
+GAU.US,D,20230324,000000,0.55,0.5541,0.5402,0.55,188241,0
+GAU.US,D,20230327,000000,0.533,0.5499,0.533,0.5498,202059,0
+GAU.US,D,20230328,000000,0.5406,0.5599,0.5406,0.5503,256063,0
+GAU.US,D,20230329,000000,0.54,0.5548,0.54,0.54,297717,0
+GAU.US,D,20230330,000000,0.554,0.5712,0.543,0.56,686414,0
+GAU.US,D,20230331,000000,0.57,0.587,0.57,0.5833,499092,0
+GAU.US,D,20230403,000000,0.5811,0.625,0.5811,0.625,588038,0
+GAU.US,D,20230404,000000,0.63,0.66,0.6182,0.6316,635069,0
+GAU.US,D,20230405,000000,0.65,0.65,0.624,0.6241,222783,0
+GAU.US,D,20230406,000000,0.64,0.6699,0.6209,0.6501,450122,0
+GAU.US,D,20230410,000000,0.67,0.67,0.6351,0.6501,240296,0
+GAU.US,D,20230411,000000,0.6469,0.685,0.6469,0.6836,588422,0
+GAU.US,D,20230412,000000,0.69,0.705,0.665,0.7049,468868,0
+GAU.US,D,20230413,000000,0.692,0.72,0.614,0.707,968718,0
+GAU.US,D,20230414,000000,0.7065,0.72,0.6925,0.7085,271190,0
+GAU.US,D,20230417,000000,0.7085,0.72,0.68,0.6842,259026,0
+GAU.US,D,20230418,000000,0.705,0.713199,0.6802,0.699,183742,0
+GAU.US,D,20230419,000000,0.6874,0.7,0.6743,0.69,387667,0
+GAU.US,D,20230420,000000,0.69,0.694,0.62,0.6451,694569,0
+GAU.US,D,20230421,000000,0.62,0.64042,0.62,0.64,290473,0
+GAU.US,D,20230424,000000,0.63,0.651,0.63,0.6425,235960,0
+GAU.US,D,20230425,000000,0.63,0.6558,0.6206,0.64,625725,0
+GAU.US,D,20230426,000000,0.65,0.6598,0.63,0.6395,384700,0
+GAU.US,D,20230427,000000,0.6331,0.6331,0.59,0.6158,383929,0
+GAU.US,D,20230428,000000,0.62,0.6384,0.61,0.6201,141173,0
+GAU.US,D,20230501,000000,0.6399,0.6399,0.6161,0.6301,135303,0
+GAU.US,D,20230502,000000,0.6368,0.6368,0.615,0.6332,354789,0
+GAU.US,D,20230503,000000,0.6401,0.6496,0.6216,0.6399,269240,0
+GAU.US,D,20230504,000000,0.6389,0.69,0.6384,0.69,508319,0
+GAU.US,D,20230505,000000,0.7,0.7398,0.68,0.7272,944959,0
+GAU.US,D,20230508,000000,0.7398,0.7398,0.703,0.7199,248929,0
+GAU.US,D,20230509,000000,0.7,0.7264,0.7,0.72,325085,0
+GAU.US,D,20230510,000000,0.73,0.7301,0.6901,0.697,224258,0
+GAU.US,D,20230511,000000,0.7018,0.7169,0.66,0.6681,359882,0
+GAU.US,D,20230512,000000,0.671,0.6884,0.6589,0.67,319432,0
+GAU.US,D,20230515,000000,0.67,0.6798,0.6516,0.6601,301605,0
+GAU.US,D,20230516,000000,0.65,0.66,0.620275,0.6311,231380,0
+GAU.US,D,20230517,000000,0.63,0.645,0.626,0.6393,167489,0
+GAU.US,D,20230518,000000,0.64,0.647,0.6084,0.6105,112716,0
+GAU.US,D,20230519,000000,0.63,0.6371,0.6105,0.62,201571,0
+GAU.US,D,20230522,000000,0.611,0.635,0.6105,0.6213,185998,0
+GAU.US,D,20230523,000000,0.615,0.62,0.589,0.5919,423110,0
+GAU.US,D,20230524,000000,0.6,0.6104,0.5702,0.583,368404,0
+GAU.US,D,20230525,000000,0.58,0.585,0.5642,0.5739,382108,0
+GAU.US,D,20230526,000000,0.574,0.597,0.565,0.5855,467700,0
+GAU.US,D,20230530,000000,0.59,0.59,0.5489,0.5515,543526,0
+GAU.US,D,20230531,000000,0.55,0.57,0.537,0.5626,149137,0
+GAU.US,D,20230601,000000,0.5702,0.5896,0.5602,0.5874,129672,0
+GAU.US,D,20230602,000000,0.59,0.599,0.5487,0.58,245314,0
+GAU.US,D,20230605,000000,0.573,0.575,0.56,0.56,143002,0
+GAU.US,D,20230606,000000,0.5605,0.575,0.5605,0.5689,169398,0
+GAU.US,D,20230607,000000,0.5689,0.5898,0.5514,0.5618,535947,0
+GAU.US,D,20230608,000000,0.56,0.6,0.56,0.5823,293031,0
+GAU.US,D,20230609,000000,0.59,0.5921,0.5823,0.5825,99799,0
+GAU.US,D,20230612,000000,0.59,0.59559,0.559,0.559,102926,0
+GAU.US,D,20230613,000000,0.5605,0.5789,0.5601,0.5697,117772,0
+GAU.US,D,20230614,000000,0.5753,0.5753,0.5588,0.5699,236737,0
+GAU.US,D,20230615,000000,0.57,0.5802,0.5568,0.5785,154359,0
+GAU.US,D,20230616,000000,0.585,0.6,0.5735,0.6,68310,0
+GAU.US,D,20230620,000000,0.6,0.6,0.57,0.57,122810,0
+GAU.US,D,20230621,000000,0.555,0.6043,0.55,0.6043,328415,0
+GAU.US,D,20230622,000000,0.59,0.63,0.59,0.6,361237,0
+GAU.US,D,20230623,000000,0.63,0.63,0.592,0.6082,166116,0
+GAU.US,D,20230626,000000,0.627,0.6298,0.591,0.6049,108887,0
+GAU.US,D,20230627,000000,0.6112,0.6294,0.6028,0.6039,24517,0
+GAU.US,D,20230628,000000,0.61,0.61,0.58,0.58,142376,0
+GAU.US,D,20230629,000000,0.574,0.599099,0.574,0.594,85253,0
+GAU.US,D,20230630,000000,0.58,0.5998,0.574,0.5902,243066,0
+GAU.US,D,20230703,000000,0.598,0.598,0.578,0.595,178453,0
+GAU.US,D,20230705,000000,0.592,0.6,0.5802,0.5878,103677,0
+GAU.US,D,20230706,000000,0.58,0.59,0.5507,0.5646,372384,0
+GAU.US,D,20230707,000000,0.5703,0.59,0.57,0.5721,108588,0
+GAU.US,D,20230710,000000,0.5742,0.5819,0.57,0.5751,96952,0
+GAU.US,D,20230711,000000,0.5898,0.6,0.5751,0.598,156549,0
+GAU.US,D,20230712,000000,0.5836,0.637,0.5836,0.63,602552,0
+GAU.US,D,20230713,000000,0.64,0.6464,0.6294,0.64,268720,0
+GAU.US,D,20230714,000000,0.64,0.6588,0.631,0.634,186059,0
+GAU.US,D,20230717,000000,0.637,0.637,0.6148,0.6173,334702,0
+GAU.US,D,20230718,000000,0.621,0.6481,0.621,0.645,180498,0
+GAU.US,D,20230719,000000,0.65,0.67,0.6399,0.657,178014,0
+GAU.US,D,20230720,000000,0.6544,0.6609,0.6336,0.6381,140701,0
+GAU.US,D,20230721,000000,0.6388,0.6499,0.6265,0.648,138001,0
+GAU.US,D,20230724,000000,0.64,0.6551,0.64,0.646,223508,0
+GAU.US,D,20230725,000000,0.646,0.652,0.6116,0.617,349363,0
+GAU.US,D,20230726,000000,0.617,0.6318,0.61,0.62,178488,0
+GAU.US,D,20230727,000000,0.620856,0.622951,0.59,0.601,229137,0
+GAU.US,D,20230728,000000,0.614,0.6174,0.588,0.6,159349,0
+GAU.US,D,20230731,000000,0.591,0.6261,0.591,0.6179,157017,0
+GAU.US,D,20230801,000000,0.6164,0.6164,0.5905,0.6028,134624,0
+GAU.US,D,20230802,000000,0.598,0.598,0.5812,0.5821,103961,0
+GAU.US,D,20230803,000000,0.571,0.619899,0.571,0.5961,244096,0
+GAU.US,D,20230804,000000,0.6,0.642,0.6,0.621,204934,0
+GAU.US,D,20230807,000000,0.6054,0.6199,0.6005,0.6196,116384,0
+GAU.US,D,20230808,000000,0.615,0.6257,0.605,0.6186,100635,0
+GAU.US,D,20230809,000000,0.6186,0.6369,0.6067,0.6369,85883,0
+GAU.US,D,20230810,000000,0.631,0.6398,0.5922,0.6177,265321,0
+GAU.US,D,20230811,000000,0.6277,0.63,0.6061,0.6198,113031,0
+GAU.US,D,20230814,000000,0.636,0.6398,0.6178,0.634419,206159,0
+GAU.US,D,20230815,000000,0.6388,0.6388,0.614281,0.6169,257785,0
+GAU.US,D,20230816,000000,0.61,0.619899,0.6,0.6005,110391,0
+GAU.US,D,20230817,000000,0.62,0.62,0.6061,0.6199,222775,0
+GAU.US,D,20230818,000000,0.614,0.62,0.6002,0.6099,110462,0
+GAU.US,D,20230821,000000,0.6097,0.61,0.575201,0.6025,193886,0
+GAU.US,D,20230822,000000,0.6,0.6068,0.595,0.606699,41163,0
+GAU.US,D,20230823,000000,0.615,0.6201,0.6,0.6102,202226,0
+GAU.US,D,20230824,000000,0.595,0.605,0.59,0.6048,112050,0
+GAU.US,D,20230825,000000,0.6,0.607399,0.594,0.6057,125645,0
+GAU.US,D,20230828,000000,0.6057,0.625,0.6,0.618,187723,0
+GAU.US,D,20230829,000000,0.619,0.6274,0.619,0.6274,167895,0
+GAU.US,D,20230830,000000,0.6275,0.6366,0.6225,0.6359,61131,0
+GAU.US,D,20230831,000000,0.63,0.636,0.6173,0.6347,161329,0
+GAU.US,D,20230901,000000,0.6378,0.6649,0.6351,0.643,216974,0
+GAU.US,D,20230905,000000,0.6296,0.643,0.6296,0.632,87266,0
+GAU.US,D,20230906,000000,0.638,0.643,0.63,0.6311,159923,0
+GAU.US,D,20230907,000000,0.625,0.634,0.625,0.6332,108019,0
+GAU.US,D,20230908,000000,0.634,0.656,0.62,0.63,256363,0
+GAU.US,D,20230911,000000,0.6391,0.64,0.6211,0.6265,161675,0
+GAU.US,D,20230912,000000,0.62,0.63,0.618,0.6291,58885,0
+GAU.US,D,20230913,000000,0.6322,0.6359,0.6174,0.618,80956,0
+GAU.US,D,20230914,000000,0.64,0.64,0.618,0.6318,68621,0
+GAU.US,D,20230915,000000,0.6265,0.6392,0.6201,0.6238,123761,0
+GAU.US,D,20230918,000000,0.61,0.6448,0.61,0.642,121955,0
+GAU.US,D,20230919,000000,0.65,0.665,0.6302,0.665,176615,0
+GAU.US,D,20230920,000000,0.67,0.7099,0.651,0.6885,254773,0
+GAU.US,D,20230921,000000,0.6989,0.7,0.6398,0.6602,165789,0
+GAU.US,D,20230922,000000,0.64,0.6797,0.64,0.6781,123805,0
+GAU.US,D,20230925,000000,0.694,0.6982,0.653,0.66,151407,0
+GAU.US,D,20230926,000000,0.6636,0.696,0.64,0.6424,77874,0
+GAU.US,D,20230927,000000,0.63,0.655,0.61,0.617,193140,0
+GAU.US,D,20230928,000000,0.61,0.6259,0.59,0.59,241795,0
+GAU.US,D,20230929,000000,0.5929,0.612,0.58,0.5886,83215,0
+GAU.US,D,20231002,000000,0.5812,0.587,0.57,0.58,90883,0
+GAU.US,D,20231003,000000,0.58,0.595,0.571,0.578842,82931,0
+GAU.US,D,20231004,000000,0.58,0.606,0.58,0.5939,126487,0
+GAU.US,D,20231005,000000,0.591,0.5983,0.5801,0.5918,67594,0
+GAU.US,D,20231006,000000,0.584543,0.5888,0.52,0.54787,692803,0
+GAU.US,D,20231009,000000,0.55,0.5745,0.55,0.5706,80717,0
+GAU.US,D,20231010,000000,0.579,0.5898,0.5601,0.5744,133275,0
+GAU.US,D,20231011,000000,0.57,0.58,0.5507,0.5698,89305,0
+GAU.US,D,20231012,000000,0.575,0.575,0.55,0.5626,45873,0
+GAU.US,D,20231013,000000,0.56,0.5901,0.5599,0.5799,194403,0
+GAU.US,D,20231016,000000,0.5727,0.584399,0.56,0.5789,75874,0
+GAU.US,D,20231017,000000,0.5745,0.5863,0.5702,0.5703,28526,0
+GAU.US,D,20231018,000000,0.564,0.588,0.564,0.5761,70680,0
+GAU.US,D,20231019,000000,0.565,0.59,0.5631,0.59,115935,0
+GAU.US,D,20231020,000000,0.59,0.61,0.569308,0.5898,157061,0
+GAU.US,D,20231023,000000,0.61,0.61,0.54,0.5698,250192,0
+GAU.US,D,20231024,000000,0.5527,0.5784,0.5501,0.577,125018,0
+GAU.US,D,20231025,000000,0.5647,0.5748,0.56,0.5605,107981,0
+GAU.US,D,20231026,000000,0.5605,0.569,0.535,0.547,121063,0
+GAU.US,D,20231027,000000,0.55,0.55,0.5314,0.546,259928,0
+GAU.US,D,20231030,000000,0.55,0.559,0.535,0.5469,115872,0
+GAU.US,D,20231031,000000,0.532,0.55,0.52,0.5297,162454,0
+GAU.US,D,20231101,000000,0.523,0.5355,0.52,0.52,70692,0
+GAU.US,D,20231102,000000,0.534,0.5579,0.5304,0.5579,227558,0
+GAU.US,D,20231103,000000,0.56,0.5648,0.54,0.54,544100,0
+GAU.US,D,20231106,000000,0.5405,0.5476,0.539,0.5402,100455,0
+GAU.US,D,20231107,000000,0.5445,0.5445,0.524,0.5385,172310,0
+GAU.US,D,20231108,000000,0.5361,0.5455,0.521,0.5214,82794,0
+GAU.US,D,20231109,000000,0.5231,0.5298,0.5231,0.5275,61437,0
+GAU.US,D,20231110,000000,0.5337,0.5398,0.52,0.52,60518,0
+GAU.US,D,20231113,000000,0.52,0.538399,0.52,0.52,55320,0
+GAU.US,D,20231114,000000,0.521,0.55,0.5208,0.55,212487,0
+GAU.US,D,20231115,000000,0.57,0.6,0.55,0.5949,296460,0
+GAU.US,D,20231116,000000,0.595,0.629,0.5902,0.614,367387,0
+GAU.US,D,20231117,000000,0.62,0.62,0.5801,0.588,148237,0
+GAU.US,D,20231120,000000,0.5801,0.6083,0.5801,0.594,185549,0
+GAU.US,D,20231121,000000,0.6249,0.6249,0.5901,0.6026,132608,0
+GAU.US,D,20231122,000000,0.602,0.62,0.6015,0.6079,121091,0
+GAU.US,D,20231124,000000,0.6,0.6199,0.6,0.618,80321,0
+GAU.US,D,20231127,000000,0.6199,0.6395,0.614,0.63645,179777,0
+GAU.US,D,20231128,000000,0.6475,0.65,0.636,0.6449,139879,0
+GAU.US,D,20231129,000000,0.643201,0.65,0.6337,0.6383,404683,0
+GAU.US,D,20231130,000000,0.6415,0.65,0.63,0.6461,110812,0
+GAU.US,D,20231201,000000,0.6499,0.7,0.6404,0.6708,649090,0
+GAU.US,D,20231204,000000,0.6607,0.689264,0.655,0.6713,204913,0
+GAU.US,D,20231205,000000,0.6667,0.6715,0.6401,0.6446,281855,0
+GAU.US,D,20231206,000000,0.68,0.68,0.6405,0.6437,108151,0
+GAU.US,D,20231207,000000,0.6301,0.659,0.6301,0.65,238979,0
+GAU.US,D,20231208,000000,0.66,0.66,0.636,0.636,129047,0
+GAU.US,D,20231211,000000,0.6301,0.636,0.6201,0.6335,135686,0
+GAU.US,D,20231212,000000,0.634,0.6342,0.6007,0.61,203955,0
+GAU.US,D,20231213,000000,0.601,0.65,0.601,0.65,229147,0
+GAU.US,D,20231214,000000,0.6499,0.6581,0.6256,0.6377,292123,0
+GAU.US,D,20231215,000000,0.6318,0.645,0.6256,0.64,94520,0
+GAU.US,D,20231218,000000,0.65,0.6574,0.64,0.647,84185,0
+GAU.US,D,20231219,000000,0.64,0.6675,0.631,0.659,188122,0
+GAU.US,D,20231220,000000,0.6699,0.6699,0.6467,0.658,95176,0
+GAU.US,D,20231221,000000,0.67,0.85,0.67,0.828,4277071,0
+GAU.US,D,20231222,000000,0.855,0.87,0.84,0.861,2428199,0
+GAU.US,D,20231226,000000,0.87,0.91,0.858,0.91,761480,0
+GAU.US,D,20231227,000000,0.92,0.9999,0.91,0.9759,1290307,0
+GAU.US,D,20231228,000000,0.97,0.97,0.9013,0.93,1022884,0
+GAU.US,D,20231229,000000,0.9455,0.95,0.9271,0.9399,558603,0
+GAU.US,D,20240102,000000,0.945,0.95,0.92,0.935,285669,0
+GAU.US,D,20240103,000000,0.9244,0.9244,0.86,0.895,282312,0
+GAU.US,D,20240104,000000,0.91,0.929,0.8829,0.9217,204038,0
+GAU.US,D,20240105,000000,0.9084,0.978,0.9084,0.977325,394604,0
+GAU.US,D,20240108,000000,0.9828,1.09,0.9704,1.05,1038158,0
+GAU.US,D,20240109,000000,1.08,1.08,1,1,674331,0
+GAU.US,D,20240110,000000,1.02,1.02,0.9789,1,283189,0
+GAU.US,D,20240111,000000,1,1.01,0.9509,0.967,360816,0
+GAU.US,D,20240112,000000,0.98,1.04,0.96,1.04,340890,0
+GAU.US,D,20240116,000000,1.04,1.04,0.9922,1.02,510626,0
+GAU.US,D,20240117,000000,1.01,1.01,0.9168,0.9608,611223,0
+GAU.US,D,20240118,000000,0.94,0.9898,0.9024,0.9414,569369,0
+GAU.US,D,20240119,000000,0.9331,0.9403,0.87,0.87,335727,0
+GAU.US,D,20240122,000000,0.87,0.9,0.866,0.8818,178337,0
+GAU.US,D,20240123,000000,0.8874,0.9,0.87,0.9,184517,0
+GAU.US,D,20240124,000000,0.894,0.9,0.86,0.875,133115,0
+GAU.US,D,20240125,000000,0.8939,0.9618,0.8826,0.9415,205318,0
+GAU.US,D,20240126,000000,0.9442,0.9442,0.9,0.9001,76297,0
+GAU.US,D,20240129,000000,0.91,0.92,0.88,0.9002,267637,0
+GAU.US,D,20240130,000000,0.91,0.915,0.871,0.8801,152117,0
+GAU.US,D,20240131,000000,0.879,0.9072,0.87,0.87,162562,0
+GAU.US,D,20240201,000000,0.88,0.9573,0.8701,0.9573,274806,0
+GAU.US,D,20240202,000000,0.9295,0.939301,0.8913,0.9271,189574,0
+GAU.US,D,20240205,000000,0.925,0.925,0.8781,0.8781,153729,0
+GAU.US,D,20240206,000000,0.87,0.8987,0.8,0.8902,423462,0
+GAU.US,D,20240207,000000,0.8943,0.9049,0.8683,0.8901,93112,0
+GAU.US,D,20240208,000000,0.9,0.905049,0.89,0.8949,256497,0
+GAU.US,D,20240209,000000,0.9039,0.9478,0.9,0.946,170193,0
+GAU.US,D,20240212,000000,0.97,0.97,0.91,0.925,307728,0
+GAU.US,D,20240213,000000,0.923,0.9298,0.8901,0.9298,245772,0
+GAU.US,D,20240214,000000,0.8856,0.92,0.8856,0.9021,224691,0
+GAU.US,D,20240215,000000,0.9022,0.929799,0.8901,0.9184,347875,0
+GAU.US,D,20240216,000000,0.895,0.9399,0.81,0.91,736635,0
+GAU.US,D,20240220,000000,0.9343,1.04,0.9343,1,757396,0
+GAU.US,D,20240221,000000,0.9998,1.02,0.9702,0.9999,301922,0
+GAU.US,D,20240222,000000,0.9869,0.99,0.9001,0.9268,441590,0
+GAU.US,D,20240223,000000,0.9319,0.9319,0.89,0.9,331183,0
+GAU.US,D,20240226,000000,0.8921,0.9103,0.8921,0.8921,127123,0
+GAU.US,D,20240227,000000,0.9,0.9396,0.8921,0.919,471768,0
+GAU.US,D,20240228,000000,0.9139,0.9443,0.9139,0.94,247015,0
+GAU.US,D,20240229,000000,0.965,0.965,0.9413,0.9501,205463,0
+GAU.US,D,20240301,000000,0.9647,1.04,0.9059,1.04,566947,0
+GAU.US,D,20240304,000000,1.04,1.18,1.01,1.14,1306248,0
+GAU.US,D,20240305,000000,1.17,1.19,1.08,1.12,749142,0
+GAU.US,D,20240306,000000,1.15,1.1503,1.06,1.13,693650,0
+GAU.US,D,20240307,000000,1.14,1.1469,1.07,1.11,641696,0
+GAU.US,D,20240308,000000,1.11,1.18,1.1,1.15,757235,0
+GAU.US,D,20240311,000000,1.16,1.19,1.13,1.19,785166,0
+GAU.US,D,20240312,000000,1.19,1.19,1.12,1.17,701012,0
+GAU.US,D,20240313,000000,1.18,1.23,1.12,1.23,935333,0
+GAU.US,D,20240314,000000,1.23,1.23,1.16,1.19,389420,0
+GAU.US,D,20240315,000000,1.19,1.2,1.17,1.2,689218,0
+GAU.US,D,20240318,000000,1.22,1.22,1.09,1.13,419472,0
+GAU.US,D,20240319,000000,1.08,1.14,1.05,1.11,260148,0
+GAU.US,D,20240320,000000,1.1,1.18,1.1,1.15,361134,0
+GAU.US,D,20240321,000000,1.19,1.23,1.17,1.21,899287,0
+GAU.US,D,20240322,000000,1.21,1.21,1.16,1.17,516799,0
+GAU.US,D,20240325,000000,1.21,1.35,1.19,1.35,1766907,0
+GAU.US,D,20240326,000000,1.35,1.35,1.26,1.3,1057971,0
+GAU.US,D,20240327,000000,1.31,1.33,1.26,1.31,897046,0
+GAU.US,D,20240328,000000,1.34,1.41,1.284,1.4,1391965,0
+GAU.US,D,20240401,000000,1.47,1.53,1.34,1.38,2697289,0
+GAU.US,D,20240402,000000,1.4,1.5,1.32,1.5,1957656,0
+GAU.US,D,20240403,000000,1.54,1.54,1.43,1.52,2098386,0
+GAU.US,D,20240404,000000,1.48,1.5,1.44,1.49,1552423,0
+GAU.US,D,20240405,000000,1.49,1.58,1.46,1.55,1792841,0
+GAU.US,D,20240408,000000,1.59,1.59,1.44,1.49,1710149,0
+GAU.US,D,20240409,000000,1.53,1.56,1.47,1.53,1023668,0
+GAU.US,D,20240410,000000,1.47,1.53,1.39,1.52,2034373,0
+GAU.US,D,20240411,000000,1.55,1.555,1.485,1.54,1178588,0
+GAU.US,D,20240412,000000,1.54,1.6,1.42,1.42,3289165,0
+GAU.US,D,20240415,000000,1.4,1.44,1.31,1.41,4370798,0
+GAU.US,D,20240416,000000,1.37,1.47,1.37,1.45,1703577,0
+GAU.US,D,20240417,000000,1.51,1.55,1.45,1.5,1984405,0
+GAU.US,D,20240418,000000,1.52,1.53,1.46,1.5,1011828,0
+GAU.US,D,20240419,000000,1.5,1.52,1.45,1.48,960039,0
+GAU.US,D,20240422,000000,1.42,1.47,1.36,1.46,1641804,0
+GAU.US,D,20240423,000000,1.4,1.5,1.38,1.47,1088672,0
+GAU.US,D,20240424,000000,1.49,1.5099,1.42,1.43,1002226,0
+GAU.US,D,20240425,000000,1.44,1.52,1.385,1.51,1184729,0
+GAU.US,D,20240426,000000,1.52,1.58,1.5,1.58,1199221,0
+GAU.US,D,20240429,000000,1.6,1.73,1.595,1.65,3959380,0
+GAU.US,D,20240430,000000,1.67,1.68,1.55,1.6,2676396,0
+GAU.US,D,20240501,000000,1.62,1.73,1.59,1.7,1905809,0
+GAU.US,D,20240502,000000,1.69,1.76,1.63,1.68,2245514,0
+GAU.US,D,20240503,000000,1.7,1.77,1.61,1.65,2804742,0
+GAU.US,D,20240506,000000,1.71,1.77,1.69,1.76,1864818,0
+GAU.US,D,20240507,000000,1.79,1.845,1.725,1.75,2833958,0
+GAU.US,D,20240508,000000,1.74,1.81,1.71,1.75,1596890,0
+GAU.US,D,20240509,000000,1.78,1.78,1.69,1.71,1581551,0
+GAU.US,D,20240510,000000,1.77,1.79,1.7,1.78,1824822,0
+GAU.US,D,20240513,000000,1.78,1.795,1.71,1.72,1187655,0
+GAU.US,D,20240514,000000,1.72,1.7499,1.69,1.71,874439,0
+GAU.US,D,20240515,000000,1.72,1.745,1.65,1.73,1159250,0
+GAU.US,D,20240516,000000,1.71,1.71,1.595,1.64,2141483,0
+GAU.US,D,20240517,000000,1.65,1.745,1.65,1.69,1563084,0
+GAU.US,D,20240520,000000,1.7,1.79,1.69,1.77,2353884,0
+GAU.US,D,20240521,000000,1.78,1.86,1.75,1.84,2619476,0
+GAU.US,D,20240522,000000,1.83,1.835,1.76,1.79,1491915,0
+GAU.US,D,20240523,000000,1.79,1.825,1.75,1.78,1469263,0
+GAU.US,D,20240524,000000,1.81,1.845,1.79,1.83,1925648,0
+GAU.US,D,20240528,000000,1.85,1.9,1.8,1.84,2201276,0
+GAU.US,D,20240529,000000,1.83,1.84,1.78,1.8,1242132,0
+GAU.US,D,20240530,000000,1.8,1.86,1.77,1.82,1285748,0
+GAU.US,D,20240531,000000,1.85,1.86,1.8101,1.84,1144797,0
+GAU.US,D,20240603,000000,1.85,1.85,1.76,1.77,868712,0
+GAU.US,D,20240604,000000,1.74,1.74,1.64,1.68,1967970,0
+GAU.US,D,20240605,000000,1.63,1.72,1.62,1.68,1214903,0
+GAU.US,D,20240606,000000,1.67,1.77,1.66,1.71,535354,0
+GAU.US,D,20240607,000000,1.65,1.6725,1.52,1.57,2239647,0
+GAU.US,D,20240610,000000,1.55,1.64,1.54,1.62,780078,0
+GAU.US,D,20240611,000000,1.63,1.63,1.54,1.56,768704,0
+GAU.US,D,20240612,000000,1.58,1.63,1.57,1.59,1064651,0
+GAU.US,D,20240613,000000,1.55,1.6,1.5,1.53,1173214,0
+GAU.US,D,20240614,000000,1.54,1.58,1.53,1.56,537386,0
+GAU.US,D,20240617,000000,1.56,1.58,1.52,1.56,979841,0
+GAU.US,D,20240618,000000,1.54,1.62,1.5,1.59,981820,0
+GAU.US,D,20240620,000000,1.62,1.73,1.6,1.72,1244064,0
+GAU.US,D,20240621,000000,1.74,1.74,1.62,1.64,1134946,0
+GAU.US,D,20240624,000000,1.67,1.75,1.6501,1.74,1033495,0
+GAU.US,D,20240625,000000,1.75,1.77,1.69,1.7,614983,0
+GAU.US,D,20240626,000000,1.7,1.77,1.68,1.73,965238,0
+GAU.US,D,20240627,000000,1.72,1.8,1.71,1.72,686004,0
+GAU.US,D,20240628,000000,1.73,1.745,1.695,1.72,638532,0
+GAU.US,D,20240701,000000,1.72,1.75,1.69,1.73,860273,0
+GAU.US,D,20240702,000000,1.72,1.76,1.7,1.71,721806,0
+GAU.US,D,20240703,000000,1.72,1.8,1.72,1.77,1058737,0
+GAU.US,D,20240705,000000,1.77,1.88,1.77,1.85,1183429,0
+GAU.US,D,20240708,000000,1.82,1.83,1.77,1.79,1748744,0
+GAU.US,D,20240709,000000,1.8,1.84,1.77,1.79,1196618,0
+GAU.US,D,20240710,000000,1.79,1.84,1.785,1.79,659277,0
+GAU.US,D,20240711,000000,1.81,1.85,1.77,1.83,1482007,0
+GAU.US,D,20240712,000000,1.79,1.85,1.77,1.82,1391116,0
+GAU.US,D,20240715,000000,1.82,1.95,1.82,1.89,1292102,0
+GAU.US,D,20240716,000000,1.92,2,1.91,1.96,2083528,0
+GAU.US,D,20240717,000000,2,2,1.88,1.89,1719896,0
+GAU.US,D,20240718,000000,1.9,1.9,1.82,1.86,1181800,0
+GAU.US,D,20240719,000000,1.81,1.84,1.78,1.79,988073,0
+GAU.US,D,20240722,000000,1.79,1.8,1.73,1.76,1238746,0
+GAU.US,D,20240723,000000,1.75,1.79,1.7,1.78,1044832,0
+GAU.US,D,20240724,000000,1.79,1.855,1.75,1.76,1215464,0
+GAU.US,D,20240725,000000,1.71,1.76,1.67,1.74,1164202,0
+GAU.US,D,20240726,000000,1.77,1.8,1.735,1.78,854521,0
+GAU.US,D,20240729,000000,1.77,1.805,1.73,1.75,701396,0
+GAU.US,D,20240730,000000,1.77,1.7734,1.7115,1.74,481905,0
+GAU.US,D,20240731,000000,1.75,1.85,1.75,1.82,801545,0
+GAU.US,D,20240801,000000,1.83,1.83,1.71,1.75,810618,0
+GAU.US,D,20240802,000000,1.76,1.7778,1.64,1.69,1273438,0
+GAU.US,D,20240805,000000,1.48,1.66,1.39,1.6,1423232,0
+GAU.US,D,20240806,000000,1.57,1.629,1.55,1.56,363360,0
+GAU.US,D,20240807,000000,1.58,1.605,1.51,1.56,1592064,0
+GAU.US,D,20240808,000000,1.56,1.6,1.545,1.57,771588,0
+GAU.US,D,20240809,000000,1.46,1.52,1.24,1.34,3269075,0
+GAU.US,D,20240812,000000,1.34,1.395,1.315,1.33,1472940,0
+GAU.US,D,20240813,000000,1.32,1.4,1.32,1.37,949938,0
+GAU.US,D,20240814,000000,1.32,1.45,1.32,1.45,1555919,0
+GAU.US,D,20240815,000000,1.45,1.455,1.385,1.44,1029654,0
+GAU.US,D,20240816,000000,1.45,1.47,1.395,1.42,996424,0
+GAU.US,D,20240819,000000,1.42,1.55,1.42,1.54,1233303,0
+GAU.US,D,20240820,000000,1.57,1.64,1.54,1.64,1631979,0
+GAU.US,D,20240821,000000,1.62,1.63,1.54,1.6,635077,0
+GAU.US,D,20240822,000000,1.57,1.58,1.53,1.57,714570,0
+GAU.US,D,20240823,000000,1.58,1.63,1.52,1.6,1096029,0
+GAU.US,D,20240826,000000,1.61,1.62,1.56,1.57,385208,0
+GAU.US,D,20240827,000000,1.55,1.575,1.54,1.56,479070,0
+GAU.US,D,20240828,000000,1.55,1.55,1.485,1.54,696611,0
+GAU.US,D,20240829,000000,1.53,1.56,1.52,1.54,540736,0
+GAU.US,D,20240830,000000,1.53,1.545,1.46,1.46,387047,0
+GAU.US,D,20240903,000000,1.44,1.44,1.35,1.4,912462,0
+GAU.US,D,20240904,000000,1.38,1.41,1.35,1.37,611238,0
+GAU.US,D,20240905,000000,1.38,1.42,1.34,1.34,579176,0
+GAU.US,D,20240906,000000,1.32,1.35,1.29,1.31,625261,0
+GAU.US,D,20240909,000000,1.31,1.33,1.29,1.32,323661,0
+GAU.US,D,20240910,000000,1.31,1.39,1.295,1.38,536605,0
+GAU.US,D,20240911,000000,1.38,1.4185,1.37,1.41,399103,0
+GAU.US,D,20240912,000000,1.43,1.52,1.43,1.51,881157,0
+GAU.US,D,20240913,000000,1.52,1.55,1.5,1.53,570513,0
+GAU.US,D,20240916,000000,1.53,1.55,1.49,1.51,372144,0
+GAU.US,D,20240917,000000,1.49,1.51,1.47,1.5,516446,0
+GAU.US,D,20240918,000000,1.49,1.54,1.45,1.47,602539,0
+GAU.US,D,20240919,000000,1.5,1.505,1.43,1.47,546764,0
+GAU.US,D,20240920,000000,1.5,1.5,1.44,1.49,901571,0
+GAU.US,D,20240923,000000,1.49,1.49,1.435,1.45,581647,0
+GAU.US,D,20240924,000000,1.45,1.5185,1.44,1.49,805652,0
+GAU.US,D,20240925,000000,1.5,1.545,1.4797,1.52,665550,0
+GAU.US,D,20240926,000000,1.52,1.5399,1.47,1.48,871131,0
+GAU.US,D,20240927,000000,1.49,1.49,1.41,1.43,503991,0
+GAU.US,D,20240930,000000,1.43,1.43,1.4,1.42,639582,0
+GAU.US,D,20241001,000000,1.42,1.4588,1.404,1.44,601506,0
+GAU.US,D,20241002,000000,1.45,1.45,1.4,1.45,633236,0
+GAU.US,D,20241003,000000,1.42,1.425,1.38,1.4,446913,0
+GAU.US,D,20241004,000000,1.41,1.44,1.3801,1.41,542240,0
+GAU.US,D,20241007,000000,1.39,1.405,1.36,1.38,382872,0
+GAU.US,D,20241008,000000,1.36,1.375,1.34,1.35,400993,0
+GAU.US,D,20241009,000000,1.33,1.35,1.3,1.35,629186,0
+GAU.US,D,20241010,000000,1.34,1.4,1.32,1.4,580123,0
+GAU.US,D,20241011,000000,1.41,1.43,1.4,1.43,542010,0
+GAU.US,D,20241014,000000,1.43,1.45,1.41,1.44,317095,0
+GAU.US,D,20241015,000000,1.42,1.48,1.3901,1.45,765525,0
+GAU.US,D,20241016,000000,1.45,1.4899,1.44,1.45,351937,0
+GAU.US,D,20241017,000000,1.48,1.48,1.4,1.41,569178,0
+GAU.US,D,20241018,000000,1.41,1.53,1.41,1.48,2349618,0
+GAU.US,D,20241021,000000,1.58,1.67,1.5701,1.66,2280693,0
+GAU.US,D,20241022,000000,1.69,1.7,1.62,1.7,1037103,0
+GAU.US,D,20241023,000000,1.76,1.76,1.675,1.75,1268417,0
+GAU.US,D,20241024,000000,1.75,1.84,1.745,1.81,846810,0
+GAU.US,D,20241025,000000,1.83,1.85,1.75,1.76,707254,0
+GAU.US,D,20241028,000000,1.75,1.78,1.7,1.74,1350430,0
+GAU.US,D,20241029,000000,1.72,1.82,1.72,1.78,898172,0
+GAU.US,D,20241030,000000,1.81,1.81,1.72,1.79,550943,0
+GAU.US,D,20241031,000000,1.77,1.77,1.66,1.71,571614,0
+GAU.US,D,20241101,000000,1.71,1.77,1.67,1.69,326963,0
+GAU.US,D,20241104,000000,1.7,1.7101,1.61,1.64,746628,0
+GAU.US,D,20241105,000000,1.64,1.68,1.59,1.62,509930,0
+GAU.US,D,20241106,000000,1.57,1.61,1.55,1.59,420997,0
+GAU.US,D,20241107,000000,1.6,1.63,1.57,1.59,689259,0
+GAU.US,D,20241108,000000,1.61,1.61,1.44,1.47,1516393,0
+GAU.US,D,20241111,000000,1.44,1.45,1.3513,1.4,1472503,0
+GAU.US,D,20241112,000000,1.39,1.46,1.33,1.43,882027,0
+GAU.US,D,20241113,000000,1.42,1.5197,1.4,1.45,1338498,0
+GAU.US,D,20241114,000000,1.47,1.48,1.42,1.47,297250,0
+GAU.US,D,20241115,000000,1.475,1.49,1.39,1.41,454488,0
+GAU.US,D,20241118,000000,1.5,1.53,1.43,1.48,552601,0
+GAU.US,D,20241119,000000,1.5,1.53,1.42,1.44,696036,0
+GAU.US,D,20241120,000000,1.44,1.45,1.38,1.42,389250,0
+GAU.US,D,20241121,000000,1.425,1.425,1.36,1.39,781093,0
+GAU.US,D,20241122,000000,1.4,1.49,1.39,1.49,481178,0
+GAU.US,D,20241125,000000,1.4,1.53,1.38,1.44,1137506,0
+GAU.US,D,20241126,000000,1.45,1.45,1.38,1.4,553758,0
+GAU.US,D,20241127,000000,1.42,1.46,1.41,1.44,347237,0
+GAU.US,D,20241129,000000,1.45,1.47,1.4,1.41,420109,0
+GAU.US,D,20241202,000000,1.38,1.42,1.33,1.33,600089,0
+GAU.US,D,20241203,000000,1.37,1.43,1.35,1.4,389507,0
+GAU.US,D,20241204,000000,1.3901,1.41,1.36,1.37,243532,0
+GAU.US,D,20241205,000000,1.36,1.3799,1.33,1.34,334088,0
+GAU.US,D,20241206,000000,1.34,1.35,1.3,1.31,317350,0
+GAU.US,D,20241209,000000,1.33,1.395,1.32,1.32,810595,0
+GAU.US,D,20241210,000000,1.36,1.36,1.31,1.34,525853,0
+GAU.US,D,20241211,000000,1.3301,1.39,1.3301,1.38,647785,0
+GAU.US,D,20241212,000000,1.36,1.365,1.31,1.31,516202,0
+GAU.US,D,20241213,000000,1.315,1.33,1.29,1.33,434984,0
+GAU.US,D,20241216,000000,1.34,1.34,1.28,1.3,716227,0
+GAU.US,D,20241217,000000,1.2927,1.3082,1.26,1.27,559295,0
+GAU.US,D,20241218,000000,1.26,1.27,1.19,1.2,578670,0
+GAU.US,D,20241219,000000,1.215,1.24,1.21,1.24,452683,0
+GAU.US,D,20241220,000000,1.23,1.26,1.22,1.22,426248,0
+GAU.US,D,20241223,000000,1.225,1.245,1.2,1.23,183852,0
+GAU.US,D,20241224,000000,1.235,1.26,1.22,1.26,82205,0
+GAU.US,D,20241226,000000,1.245,1.26,1.22,1.25,389667,0
+GAU.US,D,20241227,000000,1.245,1.26,1.24,1.26,269376,0
+GAU.US,D,20241230,000000,1.245,1.2565,1.21,1.22,421590,0
+GAU.US,D,20241231,000000,1.22,1.255,1.215,1.23,471295,0
+GAU.US,D,20250102,000000,1.25,1.326,1.24,1.31,771199,0
+GAU.US,D,20250103,000000,1.31,1.32,1.26,1.3,240322,0
+GAU.US,D,20250106,000000,1.28,1.3,1.255,1.27,424956,0
+GAU.US,D,20250107,000000,1.29,1.325,1.26,1.28,352499,0
+GAU.US,D,20250108,000000,1.29,1.29,1.24,1.27,402871,0
+GAU.US,D,20250110,000000,1.28,1.29,1.24,1.25,775052,0
+GAU.US,D,20250113,000000,1.24,1.255,1.2,1.25,484061,0
+GAU.US,D,20250114,000000,1.238,1.27,1.2,1.24,1983073,0
+GAU.US,D,20250115,000000,1.24,1.24,1.14,1.16,1363169,0
+GAU.US,D,20250116,000000,1.17,1.18,1.09,1.12,1446923,0
+GAU.US,D,20250117,000000,1.1,1.12,1.07,1.09,943819,0
+GAU.US,D,20250121,000000,1.07,1.155,1.07,1.13,1685182,0
+GAU.US,D,20250122,000000,1.15,1.17,1.125,1.17,593402,0
+GAU.US,D,20250123,000000,1.14,1.19,1.1234,1.17,586873,0
+GAU.US,D,20250124,000000,1.19,1.21,1.17,1.17,353748,0
+GAU.US,D,20250127,000000,1.16,1.16,1.12,1.14,637568,0
+GAU.US,D,20250128,000000,1.15,1.1987,1.14,1.17,791554,0
+GAU.US,D,20250129,000000,1.17,1.215,1.08,1.18,1602532,0
+GAU.US,D,20250130,000000,1.18,1.2,1.11,1.14,1963891,0
+GAU.US,D,20250131,000000,1.15,1.15,1.09,1.12,570193,0
+GAU.US,D,20250203,000000,1.1,1.165,1.09,1.14,647862,0
+GAU.US,D,20250204,000000,1.135,1.17,1.1312,1.16,489779,0
+GAU.US,D,20250205,000000,1.18,1.24,1.16,1.22,880667,0
+GAU.US,D,20250206,000000,1.215,1.215,1.175,1.19,793426,0
+GAU.US,D,20250207,000000,1.21,1.22,1.17,1.19,547601,0
+GAU.US,D,20250210,000000,1.2,1.265,1.2,1.26,1736098,0
+GAU.US,D,20250211,000000,1.25,1.28,1.24,1.25,553031,0
+GAU.US,D,20250212,000000,1.25,1.3,1.24,1.29,346487,0
+GAU.US,D,20250213,000000,1.29,1.33,1.261,1.32,674150,0
+GAU.US,D,20250214,000000,1.32,1.365,1.25,1.26,805269,0
+GAU.US,D,20250218,000000,1.27,1.29,1.25,1.27,359256,0
+GAU.US,D,20250219,000000,1.285,1.285,1.25,1.28,152769,0
+GAU.US,D,20250220,000000,1.29,1.35,1.28,1.32,765545,0
+GAU.US,D,20250221,000000,1.32,1.33,1.27,1.29,1908547,0
+GAU.US,D,20250224,000000,1.3065,1.3065,1.225,1.28,551417,0
+GAU.US,D,20250225,000000,1.26,1.27,1.205,1.22,341012,0
+GAU.US,D,20250226,000000,1.225,1.27,1.21,1.26,603828,0
+GAU.US,D,20250227,000000,1.235,1.25,1.17,1.17,569257,0
+GAU.US,D,20250228,000000,1.11,1.155,1.11,1.13,612197,0
+GAU.US,D,20250303,000000,1.1503,1.1799,1.13,1.15,513480,0
+GAU.US,D,20250304,000000,1.16,1.17,1.1,1.16,848040,0
+GAU.US,D,20250305,000000,1.17,1.23,1.161,1.22,621732,0
+GAU.US,D,20250306,000000,1.22,1.255,1.2,1.24,1115911,0
+GAU.US,D,20250307,000000,1.25,1.29,1.22,1.25,861584,0
+GAU.US,D,20250310,000000,1.23,1.24,1.135,1.16,1892672,0
+GAU.US,D,20250311,000000,1.165,1.24,1.16,1.23,980127,0
+GAU.US,D,20250312,000000,1.23,1.28,1.2,1.25,584786,0
+GAU.US,D,20250313,000000,1.22,1.35,1.215,1.34,1962819,0
+GAU.US,D,20250314,000000,1.37,1.37,1.33,1.35,592668,0
+GAU.US,D,20250317,000000,1.35,1.43,1.33,1.4,496001,0
+GAU.US,D,20250318,000000,1.31,1.36,1.25,1.25,1504102,0
+GAU.US,D,20250319,000000,1.26,1.34,1.25,1.34,860313,0
+GAU.US,D,20250320,000000,1.32,1.33,1.3,1.31,386089,0
+GAU.US,D,20250321,000000,1.29,1.3,1.25,1.25,689958,0
+GAU.US,D,20250324,000000,1.27,1.27,1.215,1.24,574555,0
+GAU.US,D,20250325,000000,1.24,1.265,1.23,1.24,551417,0
+GAU.US,D,20250326,000000,1.251,1.2796,1.235,1.25,932070,0
+GAU.US,D,20250327,000000,1.2989,1.2989,1.24,1.26,735201,0
+GAU.US,D,20250328,000000,1.28,1.294,1.23,1.23,810023,0
+GAU.US,D,20250331,000000,1.2501,1.26,1.19,1.24,821461,0
+GAU.US,D,20250401,000000,1.225,1.24,1.1589,1.16,967025,0
+GAU.US,D,20250402,000000,1.17,1.18,1.13,1.15,607640,0
+GAU.US,D,20250403,000000,1.13,1.19,1.12,1.18,812342,0
+GAU.US,D,20250404,000000,1.17,1.17,1.058,1.06,1129764,0
+GAU.US,D,20250407,000000,1.06,1.14,1,1.07,828688,0
+GAU.US,D,20250408,000000,1.105,1.115,1.01,1.03,1653641,0
+GAU.US,D,20250409,000000,1.0592,1.18,1.0592,1.16,1938896,0
+GAU.US,D,20250410,000000,1.1648,1.245,1.13,1.22,1452441,0
+GAU.US,D,20250411,000000,1.289,1.4,1.2702,1.31,2121452,0
+GAU.US,D,20250414,000000,1.3,1.3781,1.28,1.37,1080482,0
+GAU.US,D,20250415,000000,1.37,1.38,1.32,1.32,1010342,0
+GAU.US,D,20250416,000000,1.385,1.41,1.37,1.41,1334472,0
+GAU.US,D,20250417,000000,1.39,1.4,1.33,1.34,1345260,0
+GAU.US,D,20250421,000000,1.4,1.4,1.34,1.4,1087057,0
+GAU.US,D,20250422,000000,1.4,1.41,1.34,1.35,1152333,0
+GAU.US,D,20250423,000000,1.33,1.33,1.26,1.29,1156635,0
+GAU.US,D,20250424,000000,1.315,1.365,1.275,1.36,994681,0
+GAU.US,D,20250425,000000,1.335,1.35,1.3,1.33,747344,0
+GAU.US,D,20250428,000000,1.32,1.37,1.31,1.36,511675,0
+GAU.US,D,20250429,000000,1.3642,1.3691,1.325,1.33,514842,0
+GAU.US,D,20250430,000000,1.302,1.36,1.302,1.33,413326,0
+GAU.US,D,20250501,000000,1.3,1.34,1.29,1.32,404862,0
+GAU.US,D,20250502,000000,1.33,1.34,1.3,1.3,235588,0
+GAU.US,D,20250505,000000,1.37,1.3888,1.33,1.34,1413295,0
+GAU.US,D,20250506,000000,1.3899,1.66,1.38,1.65,3619939,0
+GAU.US,D,20250507,000000,1.6,1.64,1.51,1.57,1422054,0
+GAU.US,D,20250508,000000,1.56,1.59,1.48,1.48,897810,0
+GAU.US,D,20250509,000000,1.58,1.62,1.54,1.62,1112588,0
+GAU.US,D,20250512,000000,1.5491,1.57,1.455,1.57,1642309,0
+GAU.US,D,20250513,000000,1.57,1.6,1.495,1.54,770870,0
+GAU.US,D,20250514,000000,1.54,1.54,1.4102,1.44,1001720,0
+GAU.US,D,20250515,000000,1.35,1.3616,1.19,1.26,1895584,0
+GAU.US,D,20250516,000000,1.225,1.31,1.215,1.28,787146,0
+GAU.US,D,20250519,000000,1.32,1.32,1.25,1.29,695240,0
+GAU.US,D,20250520,000000,1.3098,1.38,1.29,1.38,562639,0
+GAU.US,D,20250521,000000,1.4,1.42,1.34,1.38,600016,0
+GAU.US,D,20250522,000000,1.39,1.41,1.3299,1.37,441302,0
+GAU.US,D,20250523,000000,1.38,1.425,1.35,1.41,866863,0
+GAU.US,D,20250527,000000,1.36,1.385,1.35,1.37,642158,0
+GAU.US,D,20250528,000000,1.39,1.4,1.35,1.4,461514,0
+GAU.US,D,20250529,000000,1.39,1.4,1.31,1.38,1672112,0
+GAU.US,D,20250530,000000,1.365,1.3652,1.32,1.34,281459,0
+GAU.US,D,20250602,000000,1.381,1.5,1.37,1.44,2125790,0
+GAU.US,D,20250603,000000,1.43,1.51,1.4,1.5,728442,0
+GAU.US,D,20250604,000000,1.5,1.55,1.48,1.5,734273,0
+GAU.US,D,20250605,000000,1.49,1.56,1.46,1.46,1841091,0
+GAU.US,D,20250606,000000,1.5,1.5,1.405,1.45,976612,0
+GAU.US,D,20250609,000000,1.42,1.4882,1.41,1.45,778805,0
+GAU.US,D,20250610,000000,1.46,1.47,1.39,1.42,642306,0
+GAU.US,D,20250611,000000,1.42,1.44,1.385,1.42,11416184,0
+GAU.US,D,20250612,000000,1.43,1.55,1.42,1.53,1572477,0
+GAU.US,D,20250613,000000,1.55,1.56,1.49,1.51,986944,0
+GAU.US,D,20250616,000000,1.52,1.52,1.39,1.4,2437866,0
+GAU.US,D,20250617,000000,1.4099,1.435,1.36,1.4,1212544,0
+GAU.US,D,20250618,000000,1.43,1.43,1.37,1.38,802779,0
+GAU.US,D,20250620,000000,1.38,1.39,1.335,1.34,1050597,0
+GAU.US,D,20250623,000000,1.36,1.4199,1.345,1.41,839063,0
+GAU.US,D,20250624,000000,1.36,1.37,1.285,1.36,2091445,0
+GAU.US,D,20250625,000000,1.35,1.36,1.29,1.3,1482146,0
+GAU.US,D,20250626,000000,1.3,1.32,1.27,1.29,1717284,0
+GAU.US,D,20250627,000000,1.26,1.2688,1.22,1.23,632528,0
+GAU.US,D,20250630,000000,1.27,1.28,1.23,1.27,1156461,0
+GAU.US,D,20250701,000000,1.29,1.335,1.28,1.3,1280689,0
+GAU.US,D,20250702,000000,1.285,1.33,1.27,1.32,1835392,0
+GAU.US,D,20250703,000000,1.2707,1.34,1.2707,1.32,817206,0
+GAU.US,D,20250707,000000,1.28,1.355,1.26,1.34,691704,0
+GAU.US,D,20250708,000000,1.35,1.35,1.3,1.33,815054,0
+GAU.US,D,20250709,000000,1.34,1.36,1.305,1.34,662280,0
+GAU.US,D,20250710,000000,1.3389,1.34,1.3,1.32,560620,0
+GAU.US,D,20250711,000000,1.34,1.4,1.335,1.37,1422358,0
+GAU.US,D,20250714,000000,1.37,1.425,1.36,1.4,1235006,0
+GAU.US,D,20250715,000000,1.41,1.4495,1.39,1.44,1062706,0
+GAU.US,D,20250716,000000,1.45,1.46,1.37,1.38,1818102,0
+GAU.US,D,20250717,000000,1.38,1.38,1.33,1.37,912910,0
+GAU.US,D,20250718,000000,1.37,1.39,1.31,1.35,795949,0
+GAU.US,D,20250721,000000,1.375,1.52,1.37,1.49,2401170,0
+GAU.US,D,20250722,000000,1.51,1.53,1.475,1.52,1348488,0
+GAU.US,D,20250723,000000,1.48,1.515,1.47,1.51,721803,0
+GAU.US,D,20250724,000000,1.49,1.5001,1.4611,1.5,596734,0
+GAU.US,D,20250725,000000,1.48,1.5,1.44,1.5,1498104,0
+GAU.US,D,20250728,000000,1.48,1.49,1.42,1.44,814807,0
+GAU.US,D,20250729,000000,1.43,1.46,1.39,1.4,1583401,0
+GAU.US,D,20250730,000000,1.41,1.41,1.26,1.29,1869954,0
+GAU.US,D,20250731,000000,1.32,1.36,1.3013,1.33,711142,0
+GAU.US,D,20250801,000000,1.37,1.41,1.335,1.36,1109484,0
+GAU.US,D,20250804,000000,1.38,1.44,1.3794,1.44,480163,0
+GAU.US,D,20250805,000000,1.42,1.4691,1.415,1.45,625293,0
+GAU.US,D,20250806,000000,1.45,1.5,1.44,1.47,881323,0
+GAU.US,D,20250807,000000,1.49,1.585,1.48,1.5,2321035,0
+GAU.US,D,20250808,000000,1.52,1.55,1.5,1.52,1389623,0
+GAU.US,D,20250811,000000,1.48,1.54,1.46,1.54,1321570,0
+GAU.US,D,20250812,000000,1.535,1.6,1.535,1.56,1524339,0
+GAU.US,D,20250813,000000,1.59,1.6,1.545,1.58,1147977,0
+GAU.US,D,20250814,000000,1.69,1.94,1.68,1.94,5552141,0
+GAU.US,D,20250815,000000,1.945,2.05,1.916,2.04,3401682,0
+GAU.US,D,20250818,000000,2.04,2.1,2.02,2.09,5042802,0
+GAU.US,D,20250819,000000,2.1,2.125,1.975,2.01,3496525,0
+GAU.US,D,20250820,000000,2.0191,2.05,1.98,1.99,2187644,0
+GAU.US,D,20250821,000000,2.06,2.12,2.01,2.1,3994680,0
+GAU.US,D,20250822,000000,2.1264,2.165,2.0201,2.11,3459700,0
+GAU.US,D,20250825,000000,2.135,2.145,2.075,2.11,3712388,0
+GAU.US,D,20250826,000000,2.12,2.16,2.105,2.14,2530639,0
+GAU.US,D,20250827,000000,2.15,2.15,2.09,2.13,1996181,0
+GAU.US,D,20250828,000000,2.1399,2.1564,2.1,2.12,3140475,0
+GAU.US,D,20250829,000000,2.125,2.19,2.12,2.17,5472627,0
+GAU.US,D,20250902,000000,2.2002,2.33,2.15,2.31,7589368,0
+GAU.US,D,20250903,000000,2.38,2.49,2.34,2.49,7106260,0
+GAU.US,D,20250904,000000,2.47,2.49,2.37,2.38,3178741,0
+GAU.US,D,20250905,000000,2.4494,2.54,2.39,2.54,3503673,0
+GAU.US,D,20250908,000000,2.575,2.65,2.51,2.62,3744631,0
+GAU.US,D,20250909,000000,2.68,2.72,2.54,2.56,2533664,0
+GAU.US,D,20250910,000000,2.41,2.47,2.17,2.38,6121035,0
+GAU.US,D,20250911,000000,2.35,2.526,2.33,2.49,2256346,0
+GAU.US,D,20250912,000000,2.566,2.57,2.47,2.53,1619433,0
+GAU.US,D,20250915,000000,2.542,2.55,2.465,2.55,2198257,0
+GAU.US,D,20250916,000000,2.57,2.58,2.475,2.51,2156624,0
+GAU.US,D,20250917,000000,2.47,2.5275,2.4,2.44,1276475,0
+GAU.US,D,20250918,000000,2.42,2.42,2.36,2.36,1503758,0
+GAU.US,D,20250919,000000,2.36,2.52,2.33,2.52,2798882,0
+GAU.US,D,20250922,000000,2.6,2.6,2.46,2.52,3574248,0
+GAU.US,D,20250923,000000,2.51,2.58,2.2,2.24,6981932,0
+GAU.US,D,20250924,000000,2.22,2.23,2.1419,2.2,2632511,0
+GAU.US,D,20250925,000000,2.2062,2.225,2.15,2.17,2265430,0
+GAU.US,D,20250926,000000,2.17,2.27,2.15,2.26,3843873,0
+GAU.US,D,20250929,000000,2.3399,2.3399,2.21,2.24,3027431,0
+GAU.US,D,20250930,000000,2.22,2.225,2.13,2.19,3648394,0
+GAU.US,D,20251001,000000,2.21,2.255,2.14,2.24,3526183,0
+GAU.US,D,20251002,000000,2.26,2.36,2.18,2.35,3690939,0
+GAU.US,D,20251003,000000,2.36,2.51,2.31,2.51,3832238,0
+GAU.US,D,20251006,000000,2.54,2.71,2.5,2.52,4354362,0
+GAU.US,D,20251007,000000,2.6,2.61,2.5001,2.56,3623732,0
+GAU.US,D,20251008,000000,2.635,2.8599,2.625,2.83,7572661,0
+GAU.US,D,20251009,000000,2.9,2.92,2.645,2.75,5014264,0
+GAU.US,D,20251010,000000,2.8,2.88,2.72,2.73,3986553,0
+GAU.US,D,20251013,000000,2.85,2.8617,2.75,2.82,2078218,0
+GAU.US,D,20251014,000000,2.801,2.895,2.76,2.8,2118008,0
+GAU.US,D,20251015,000000,2.87,3.03,2.84,3.03,4177434,0
+GAU.US,D,20251016,000000,3.0499,3.115,2.99,3.05,4747768,0
+GAU.US,D,20251017,000000,2.9987,3.05,2.83,2.88,5204475,0
+GAU.US,D,20251020,000000,2.9,3.07,2.88,2.96,2869805,0
+GAU.US,D,20251021,000000,2.77,2.8493,2.58,2.59,3710630,0
+GAU.US,D,20251022,000000,2.5,2.66,2.48,2.64,2407771,0
+GAU.US,D,20251023,000000,2.72,2.78,2.705,2.73,2422466,0
+GAU.US,D,20251024,000000,2.7,2.8385,2.67,2.71,2025339,0
+GAU.US,D,20251027,000000,2.6158,2.67,2.47,2.48,3779935,0
+GAU.US,D,20251028,000000,2.4,2.555,2.4,2.48,2890306,0
+GAU.US,D,20251029,000000,2.5835,2.61,2.4101,2.42,2115561,0
+GAU.US,D,20251030,000000,2.43,2.505,2.41,2.48,2605611,0
+GAU.US,D,20251031,000000,2.5199,2.5199,2.36,2.39,2260409,0
+GAU.US,D,20251103,000000,2.402,2.45,2.33,2.35,1461874,0
+GAU.US,D,20251104,000000,2.35,2.35,2.255,2.3,3593496,0
+GAU.US,D,20251105,000000,2.3125,2.38,2.31,2.37,1334727,0
+GAU.US,D,20251106,000000,2.39,2.4599,2.34,2.34,3297405,0
+GAU.US,D,20251107,000000,1.99,2.185,1.94,2.04,5643462,0
+GAU.US,D,20251110,000000,2.13,2.3399,2.1,2.24,2956448,0
+GAU.US,D,20251111,000000,2.25,2.32,2.205,2.24,1849609,0
+GAU.US,D,20251112,000000,2.27,2.37,2.2101,2.34,2142271,0
+GAU.US,D,20251113,000000,2.39,2.39,2.2401,2.29,2294910,0
+GAU.US,D,20251114,000000,2.14,2.245,2.14,2.18,1815321,0
+GAU.US,D,20251117,000000,2.18,2.25,2.125,2.15,3864930,0
+GAU.US,D,20251118,000000,2.1799,2.19,2.12,2.15,2836156,0
+GAU.US,D,20251119,000000,2.18,2.27,2.13,2.2,3103131,0
+GAU.US,D,20251120,000000,2.18,2.29,2.04,2.05,3968592,0
+GAU.US,D,20251121,000000,2.05,2.13,1.985,2.01,2035290,0
+GAU.US,D,20251124,000000,2.04,2.195,2.04,2.19,2946672,0
+GAU.US,D,20251125,000000,2.23,2.28,2.155,2.28,2765661,0
+GAU.US,D,20251126,000000,2.32,2.4,2.32,2.36,2707894,0
+GAU.US,D,20251128,000000,2.39,2.5,2.38,2.43,5335301,0
+GAU.US,D,20251201,000000,2.5,2.51,2.37,2.42,3489898,0
+GAU.US,D,20251202,000000,2.4,2.44,2.32,2.39,1959582,0
+GAU.US,D,20251203,000000,2.46,2.46,2.34,2.34,2407643,0
+GAU.US,D,20251204,000000,2.315,2.37,2.295,2.35,1241723,0
+GAU.US,D,20251205,000000,2.38,2.485,2.36,2.39,2314342,0
+GAU.US,D,20251208,000000,2.43,2.43,2.29,2.29,1602030,0
+GAU.US,D,20251209,000000,2.3,2.43,2.3,2.39,1798280,0
+GAU.US,D,20251210,000000,2.374,2.425,2.31,2.38,1807143,0
+GAU.US,D,20251211,000000,2.38,2.555,2.38,2.5,3024337,0
+GAU.US,D,20251212,000000,2.59,2.64,2.5,2.58,5243158,0
+GAU.US,D,20251215,000000,2.6,2.63,2.4529,2.48,2389574,0
+GAU.US,D,20251216,000000,2.5,2.55,2.39,2.42,1752331,0
+GAU.US,D,20251217,000000,2.47,2.485,2.41,2.45,1171936,0
+GAU.US,D,20251218,000000,2.42,2.4899,2.405,2.43,1448172,0
+GAU.US,D,20251219,000000,2.43,2.64,2.43,2.56,2113836,0
+GAU.US,D,20251222,000000,2.66,2.7413,2.63,2.69,2257346,0
+GAU.US,D,20251223,000000,2.73,2.74,2.595,2.71,1995377,0
+GAU.US,D,20251224,000000,2.68,2.69,2.6,2.66,1136834,0
+GAU.US,D,20251226,000000,2.709,2.75,2.655,2.72,1588235,0
+GAU.US,D,20251229,000000,2.63,2.63,2.48,2.51,2906574,0
+GAU.US,D,20251230,000000,2.53,2.665,2.53,2.59,3028047,0
+GAU.US,D,20251231,000000,2.57,2.61,2.52,2.53,1722978,0
+GAU.US,D,20260102,000000,2.57,2.63,2.45,2.56,2968451,0
+GAU.US,D,20260105,000000,2.57,2.7087,2.55,2.58,2510236,0
+GAU.US,D,20260106,000000,2.6,2.71,2.55,2.7,2874221,0
+GAU.US,D,20260107,000000,2.7,2.7,2.525,2.64,2237777,0
+GAU.US,D,20260108,000000,2.5725,2.655,2.51,2.65,1671020,0
+GAU.US,D,20260109,000000,2.64,2.73,2.63,2.66,1637780,0
+GAU.US,D,20260112,000000,2.76,2.865,2.75,2.84,3528253,0
+GAU.US,D,20260113,000000,2.87,2.9385,2.8192,2.86,2350010,0
+GAU.US,D,20260114,000000,2.9,2.959,2.85,2.93,3357277,0
+GAU.US,D,20260115,000000,2.84,2.87,2.63,2.8,4849817,0
+GAU.US,D,20260116,000000,2.7746,2.8,2.681,2.78,1508768,0
+GAU.US,D,20260120,000000,2.91,3.01,2.89,3,4069560,0
+GAU.US,D,20260121,000000,3.08,3.09,2.86,2.87,3917730,0
+GAU.US,D,20260122,000000,2.89,3.095,2.88,3.07,3204982,0
+GAU.US,D,20260123,000000,3.08,3.115,3.02,3.09,3472605,0
+GAU.US,D,20260126,000000,3.23,3.26,3.09,3.1,4445130,0
+GAU.US,D,20260127,000000,3.11,3.155,3.01,3.09,2713852,0
+GAU.US,D,20260128,000000,3.16,3.184,3.025,3.16,3708800,0
+GAU.US,D,20260129,000000,3.24,3.25,2.979,3.13,4785261,0
+GAU.US,D,20260130,000000,2.8002,2.955,2.63,2.66,5499723,0
+GAU.US,D,20260202,000000,2.61,2.82,2.591,2.67,2552054,0
+GAU.US,D,20260203,000000,2.835,2.8799,2.655,2.73,4921314,0
+GAU.US,D,20260204,000000,2.81,2.85,2.535,2.7,6233552,0
+GAU.US,D,20260205,000000,2.57,2.645,2.4,2.43,5496708,0
+GAU.US,D,20260206,000000,2.46,2.62,2.46,2.62,2454198,0
+GAU.US,D,20260209,000000,2.692,2.82,2.64,2.82,2976042,0
+GAU.US,D,20260210,000000,2.81,2.96,2.795,2.94,2792775,0
+GAU.US,D,20260211,000000,3.05,3.145,2.97,3.14,5694565,0
+GAU.US,D,20260212,000000,3.125,3.125,2.675,2.73,4926673,0
+GAU.US,D,20260213,000000,2.91,3.11,2.9,3.02,5121532,0
+GAU.US,D,20260217,000000,2.91,2.94,2.69,2.78,3639443,0
+GAU.US,D,20260218,000000,2.85,2.8799,2.7401,2.785,2332856,0
diff --git a/daily/us/nysemkt stocks/genc.us.txt b/daily/us/nysemkt stocks/genc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..548b53bd9cc8c941554ae02dc7a46839d33f7ed0
--- /dev/null
+++ b/daily/us/nysemkt stocks/genc.us.txt	
@@ -0,0 +1,5152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GENC.US,D,20050225,000000,6,6,5.8667,5.8667,7305,0
+GENC.US,D,20050228,000000,5.8,6,5.6667,5.6667,16451,0
+GENC.US,D,20050301,000000,6,6,5.6,5.8,5475,0
+GENC.US,D,20050302,000000,5.5333,5.8333,5.5333,5.8333,330,0
+GENC.US,D,20050303,000000,5.8333,6.3,5.8,6.1,17850,0
+GENC.US,D,20050307,000000,5.7,6.1667,5.7,6.1667,1575,0
+GENC.US,D,20050309,000000,5.7333,6.1667,5.7,5.9667,3825,0
+GENC.US,D,20050310,000000,5.6667,5.8,5.6667,5.8,4013,0
+GENC.US,D,20050311,000000,5.8333,5.8333,5.6,5.6667,3210,0
+GENC.US,D,20050314,000000,5.6333,5.6667,5.6,5.6,3600,0
+GENC.US,D,20050315,000000,5.7,5.8267,5.7,5.8267,2549,0
+GENC.US,D,20050316,000000,5.5333,5.7333,5.5333,5.7333,2250,0
+GENC.US,D,20050317,000000,4.9333,5.6,4.9333,5.5667,21506,0
+GENC.US,D,20050318,000000,5.3333,5.4,4.9933,5,23550,0
+GENC.US,D,20050321,000000,5.2667,5.2667,4.9333,4.9333,1050,0
+GENC.US,D,20050322,000000,5.1667,5.1667,5.1667,5.1667,525,0
+GENC.US,D,20050323,000000,5,5.3333,4.9,5.3333,1950,0
+GENC.US,D,20050324,000000,5.3,5.3,5.3,5.3,525,0
+GENC.US,D,20050328,000000,4.84,5.2667,4.84,5.2667,750,0
+GENC.US,D,20050329,000000,4.8667,5.2667,4.8667,5.2667,300,0
+GENC.US,D,20050330,000000,4.9467,5.2533,4.9467,5.2333,4446,0
+GENC.US,D,20050331,000000,5.2667,5.2667,4.7667,5.2,5850,0
+GENC.US,D,20050401,000000,4.9333,4.9333,4.9333,4.9333,225,0
+GENC.US,D,20050404,000000,4.8667,5.1667,4.6667,5.1667,36750,0
+GENC.US,D,20050405,000000,5,5.1667,5,5.1667,3375,0
+GENC.US,D,20050406,000000,5.1333,5.1333,5.0667,5.0667,3000,0
+GENC.US,D,20050407,000000,4.9333,5.1333,4.8333,5.1333,10650,0
+GENC.US,D,20050408,000000,4.8333,5.0667,4.8333,5.0667,2700,0
+GENC.US,D,20050411,000000,4.8333,4.8333,4.8333,4.8333,450,0
+GENC.US,D,20050412,000000,4.7,4.9667,4.6333,4.8333,6270,0
+GENC.US,D,20050413,000000,4.8333,4.8667,4.8,4.8667,2100,0
+GENC.US,D,20050414,000000,4.8667,4.9667,4.8,4.9,3015,0
+GENC.US,D,20050415,000000,4.8333,5,4.8333,5,900,0
+GENC.US,D,20050418,000000,5,5,4.5,4.6,24975,0
+GENC.US,D,20050419,000000,4.5,4.7333,4.4,4.7333,17297,0
+GENC.US,D,20050420,000000,4.6,5.0333,4.6,4.8,1950,0
+GENC.US,D,20050421,000000,4.8,4.9,4.7,4.9,6450,0
+GENC.US,D,20050422,000000,4.9,5.3,4.9,5,10200,0
+GENC.US,D,20050425,000000,5,5,5,5,1650,0
+GENC.US,D,20050426,000000,4.9333,5.9,4.9333,5.5667,8160,0
+GENC.US,D,20050427,000000,5.5667,5.6667,5.3,5.6667,3713,0
+GENC.US,D,20050428,000000,5.6667,5.8333,5.2,5.3333,7080,0
+GENC.US,D,20050429,000000,5.3333,5.6667,5.3333,5.6667,3300,0
+GENC.US,D,20050502,000000,5.3333,5.8,5.3333,5.7333,4950,0
+GENC.US,D,20050503,000000,5.5,5.7,5.5,5.5,1125,0
+GENC.US,D,20050504,000000,5.7,6,5.3333,5.9333,16125,0
+GENC.US,D,20050505,000000,5.9667,5.9667,5.3333,5.9667,6110,0
+GENC.US,D,20050506,000000,5.1,6.6667,5.1,6.6667,39678,0
+GENC.US,D,20050509,000000,6,6.34,6,6.1667,4872,0
+GENC.US,D,20050510,000000,6.2333,6.6,6,6.3333,4215,0
+GENC.US,D,20050513,000000,5.5,6,5.5,6,2400,0
+GENC.US,D,20050516,000000,5.9333,6,5.9333,6,1500,0
+GENC.US,D,20050517,000000,6.4,6.4,5.3267,5.6667,11111,0
+GENC.US,D,20050518,000000,5.3333,5.9,5.3333,5.9,450,0
+GENC.US,D,20050519,000000,5.5,5.6667,5.1333,5.2667,37650,0
+GENC.US,D,20050520,000000,5.2333,5.5,5.2333,5.5,4830,0
+GENC.US,D,20050523,000000,5.3333,5.6667,5.3333,5.6667,3300,0
+GENC.US,D,20050524,000000,5.1,6.2,5.1,6.2,22425,0
+GENC.US,D,20050525,000000,6.1667,6.1667,6.1667,6.1667,750,0
+GENC.US,D,20050526,000000,6.1333,6.1333,5.8333,5.8667,3038,0
+GENC.US,D,20050527,000000,6.1333,6.1667,5.6,6.1667,878,0
+GENC.US,D,20050531,000000,5.5,6.1667,5.5,6.1667,480,0
+GENC.US,D,20050601,000000,5.8333,6.2,5.8,6.2,1500,0
+GENC.US,D,20050602,000000,5.8333,6.1667,5.8333,6.1667,5295,0
+GENC.US,D,20050603,000000,5.8333,6,5.8333,6,3750,0
+GENC.US,D,20050606,000000,5.4,5.6667,5.2667,5.3333,20535,0
+GENC.US,D,20050607,000000,5.6667,5.8667,5.5,5.8,4413,0
+GENC.US,D,20050608,000000,5.5333,5.6333,5.3667,5.4,6000,0
+GENC.US,D,20050609,000000,5.4,5.4667,5.4,5.4667,468,0
+GENC.US,D,20050610,000000,5.4333,5.6667,5.4333,5.6667,4800,0
+GENC.US,D,20050613,000000,5.6667,5.6667,5.4667,5.6333,3300,0
+GENC.US,D,20050614,000000,5.5667,5.6667,5.5667,5.6667,656,0
+GENC.US,D,20050615,000000,5.5667,5.6667,5.5667,5.6667,300,0
+GENC.US,D,20050617,000000,5.6667,5.6667,5.6667,5.6667,600,0
+GENC.US,D,20050620,000000,5.6667,5.6667,5.6667,5.6667,1500,0
+GENC.US,D,20050621,000000,5.6467,5.6467,5.6467,5.6467,10500,0
+GENC.US,D,20050622,000000,5.6333,5.6333,5.5,5.5,5610,0
+GENC.US,D,20050623,000000,5.5,5.6667,5.4333,5.6667,1875,0
+GENC.US,D,20050627,000000,5.6667,5.6667,5.6667,5.6667,750,0
+GENC.US,D,20050628,000000,5.4,5.66,5.4,5.66,1650,0
+GENC.US,D,20050629,000000,5.4,5.6667,5.4,5.6667,2295,0
+GENC.US,D,20050630,000000,5.4,5.6667,5.4,5.6667,1950,0
+GENC.US,D,20050705,000000,5.3667,5.5667,5.3333,5.5667,3750,0
+GENC.US,D,20050706,000000,5.4,5.6667,5.3333,5.6667,2330,0
+GENC.US,D,20050707,000000,5.34,5.6667,5.34,5.6,2130,0
+GENC.US,D,20050708,000000,5.4,5.6333,5.3667,5.6333,4707,0
+GENC.US,D,20050711,000000,5.3333,5.4333,5.3333,5.4333,5190,0
+GENC.US,D,20050712,000000,5.3667,5.4333,5.3667,5.4,9780,0
+GENC.US,D,20050713,000000,5.2333,5.5,5.2333,5.5,450,0
+GENC.US,D,20050714,000000,5.2333,5.6,5.1667,5.6,3675,0
+GENC.US,D,20050715,000000,5.2333,5.4933,5.2333,5.4933,1800,0
+GENC.US,D,20050718,000000,5.3333,5.5667,5.2667,5.5667,5400,0
+GENC.US,D,20050719,000000,5.6,5.6667,5.3333,5.6,7110,0
+GENC.US,D,20050720,000000,5.3667,5.6667,5.3667,5.6667,5400,0
+GENC.US,D,20050721,000000,5.5667,5.5667,5.4667,5.4667,4050,0
+GENC.US,D,20050722,000000,5.5,5.5,5.34,5.5,6750,0
+GENC.US,D,20050725,000000,5.5,5.7,5.5,5.6667,11850,0
+GENC.US,D,20050726,000000,5.34,5.5667,5.34,5.5667,3750,0
+GENC.US,D,20050727,000000,5.6667,5.7333,5.3667,5.7333,600,0
+GENC.US,D,20050728,000000,5.7,5.7,5.7,5.7,1350,0
+GENC.US,D,20050729,000000,5.4533,5.9,5.4533,5.6667,19800,0
+GENC.US,D,20050801,000000,5.4667,5.7667,5.4667,5.7667,300,0
+GENC.US,D,20050802,000000,5.5733,5.7333,5.5733,5.7333,2925,0
+GENC.US,D,20050803,000000,5.7,6.0667,5.7,6,30090,0
+GENC.US,D,20050804,000000,6,6.1333,5.9667,6.1,4050,0
+GENC.US,D,20050805,000000,5.9667,5.9667,5.9667,5.9667,1223,0
+GENC.US,D,20050808,000000,5.8333,5.9667,5.8,5.9667,4050,0
+GENC.US,D,20050809,000000,5.8,5.8,5.7,5.8,2700,0
+GENC.US,D,20050810,000000,5.7333,5.8667,5.7333,5.8667,1650,0
+GENC.US,D,20050811,000000,5.7,5.8667,5.7,5.8667,3450,0
+GENC.US,D,20050812,000000,5.9333,5.98,5.8667,5.98,10200,0
+GENC.US,D,20050815,000000,5.9933,6,5.9933,6,540,0
+GENC.US,D,20050816,000000,5.7,5.9333,5.6,5.9333,3150,0
+GENC.US,D,20050818,000000,5.6,5.9333,5.6,5.9333,1650,0
+GENC.US,D,20050819,000000,5.5733,5.9333,5.5733,5.9333,6488,0
+GENC.US,D,20050822,000000,5.4,5.5,5.3667,5.5,4356,0
+GENC.US,D,20050824,000000,5.5,5.5,5.5,5.5,1500,0
+GENC.US,D,20050825,000000,5.8,5.9333,5.8,5.9,3636,0
+GENC.US,D,20050829,000000,5.6667,5.6667,5.6667,5.6667,5475,0
+GENC.US,D,20050830,000000,5.5,5.6667,5.5,5.6667,2910,0
+GENC.US,D,20050831,000000,5.9667,5.9667,5.6667,5.76,2139,0
+GENC.US,D,20050901,000000,5.7333,5.74,5.7333,5.7333,10575,0
+GENC.US,D,20050902,000000,5.6667,5.7333,5.6667,5.7333,5588,0
+GENC.US,D,20050906,000000,5.7333,5.7333,5.6667,5.7333,2700,0
+GENC.US,D,20050907,000000,5.7333,5.9667,5.5333,5.9667,6960,0
+GENC.US,D,20050908,000000,5.9333,5.9667,5.8667,5.9333,7050,0
+GENC.US,D,20050909,000000,5.7333,5.9667,5.7333,5.9667,5550,0
+GENC.US,D,20050912,000000,5.9667,5.9667,5.9667,5.9667,1950,0
+GENC.US,D,20050913,000000,5.7333,5.7333,5.6333,5.6333,1298,0
+GENC.US,D,20050914,000000,5.5667,5.7667,5.5667,5.7667,6900,0
+GENC.US,D,20050915,000000,5.6,5.6,5.6,5.6,4350,0
+GENC.US,D,20050916,000000,5.6,6,5.6,6,22584,0
+GENC.US,D,20050921,000000,5.5,5.5,5.5,5.5,2378,0
+GENC.US,D,20050922,000000,5.5333,5.5333,5.5333,5.5333,459,0
+GENC.US,D,20050923,000000,5.5333,5.7333,5.4333,5.5333,10391,0
+GENC.US,D,20050926,000000,5.4333,5.6,5.4333,5.6,2400,0
+GENC.US,D,20050927,000000,5.4333,5.5,5.4333,5.5,1800,0
+GENC.US,D,20050928,000000,5.7333,5.7333,5.5,5.7,2366,0
+GENC.US,D,20050929,000000,5.5,5.5,5.4667,5.5,11568,0
+GENC.US,D,20050930,000000,5.6,5.6,5.4333,5.4333,8607,0
+GENC.US,D,20051003,000000,5.4,5.4333,5.3333,5.3667,5700,0
+GENC.US,D,20051004,000000,5.3333,5.3667,5.2667,5.3333,20784,0
+GENC.US,D,20051005,000000,5.3333,5.3333,5.3333,5.3333,1125,0
+GENC.US,D,20051006,000000,5.3333,5.3333,5.2,5.2,7500,0
+GENC.US,D,20051007,000000,5.2333,5.2333,5.2,5.2,6000,0
+GENC.US,D,20051010,000000,5.1333,5.1333,5.1333,5.1333,750,0
+GENC.US,D,20051011,000000,5.0667,5.1,4.8667,4.9267,13020,0
+GENC.US,D,20051012,000000,4.8667,4.8667,4.1333,4.1667,57975,0
+GENC.US,D,20051013,000000,4.1667,4.2667,4.1333,4.1667,15450,0
+GENC.US,D,20051014,000000,4.2333,4.4333,4.1667,4.3,14637,0
+GENC.US,D,20051017,000000,4.3667,4.5,4.3333,4.5,31350,0
+GENC.US,D,20051018,000000,4.5333,4.5333,4.5333,4.5333,2250,0
+GENC.US,D,20051019,000000,4.5333,4.6533,4.5333,4.6533,5700,0
+GENC.US,D,20051020,000000,4.66,4.7467,4.66,4.7,2850,0
+GENC.US,D,20051021,000000,4.8333,4.8333,4.8333,4.8333,450,0
+GENC.US,D,20051024,000000,4.6667,4.6667,4.6667,4.6667,3203,0
+GENC.US,D,20051025,000000,4.6667,4.6667,4.6667,4.6667,7875,0
+GENC.US,D,20051026,000000,4.7333,4.7333,4.7333,4.7333,600,0
+GENC.US,D,20051027,000000,4.6933,4.6933,4.6933,4.6933,1560,0
+GENC.US,D,20051028,000000,4.6933,4.9333,4.6933,4.9333,6263,0
+GENC.US,D,20051031,000000,4.7333,4.7333,4.7333,4.7333,2679,0
+GENC.US,D,20051102,000000,4.7667,5,4.7667,4.8,855,0
+GENC.US,D,20051104,000000,4.8333,4.8333,4.8333,4.8333,326,0
+GENC.US,D,20051107,000000,4.84,4.84,4.84,4.84,1230,0
+GENC.US,D,20051108,000000,4.84,4.84,4.84,4.84,300,0
+GENC.US,D,20051111,000000,4.84,4.9,4.84,4.9,3476,0
+GENC.US,D,20051116,000000,4.9,4.9333,4.9,4.9067,4514,0
+GENC.US,D,20051117,000000,4.9067,5,4.9067,5,5298,0
+GENC.US,D,20051118,000000,4.9667,5.04,4.9667,5.0333,6093,0
+GENC.US,D,20051122,000000,5.0333,5.1,5.0133,5.1,2490,0
+GENC.US,D,20051123,000000,5.08,5.1,5,5,10874,0
+GENC.US,D,20051125,000000,5.06,5.06,5.06,5.06,1668,0
+GENC.US,D,20051128,000000,5,5,5,5,6930,0
+GENC.US,D,20051129,000000,4.9667,4.9667,4.9667,4.9667,7013,0
+GENC.US,D,20051130,000000,4.9,4.9,4.9,4.9,2406,0
+GENC.US,D,20051201,000000,4.9,4.9,4.9,4.9,1950,0
+GENC.US,D,20051202,000000,4.9,4.9333,4.9,4.9333,2078,0
+GENC.US,D,20051206,000000,4.9,4.9,4.7333,4.8,6030,0
+GENC.US,D,20051207,000000,4.8333,4.8333,4.8333,4.8333,1995,0
+GENC.US,D,20051208,000000,4.8333,4.8333,4.8333,4.8333,7500,0
+GENC.US,D,20051212,000000,4.8333,5.3667,4.8,4.8667,11550,0
+GENC.US,D,20051213,000000,4.8667,4.8667,4.7867,4.7867,3600,0
+GENC.US,D,20051214,000000,4.8,4.8,4.8,4.8,750,0
+GENC.US,D,20051215,000000,4.8,4.8,4.8,4.8,723,0
+GENC.US,D,20051216,000000,4.7867,4.8,4.7867,4.7867,5223,0
+GENC.US,D,20051219,000000,4.7867,4.7867,4.7867,4.7867,2952,0
+GENC.US,D,20051220,000000,4.7867,4.8733,4.7867,4.8733,9114,0
+GENC.US,D,20051221,000000,4.8733,4.9333,4.7867,4.9133,11963,0
+GENC.US,D,20051222,000000,4.88,5.0333,4.8267,5.0333,1770,0
+GENC.US,D,20051223,000000,4.8467,4.8467,4.8467,4.8467,375,0
+GENC.US,D,20051227,000000,5,5.1667,5,5.0467,13737,0
+GENC.US,D,20051228,000000,5.0467,5.0467,5.0467,5.0467,1500,0
+GENC.US,D,20051229,000000,5.12,5.5,5.0467,5.1667,28842,0
+GENC.US,D,20051230,000000,5.0467,5.5,5.0467,5.5,16019,0
+GENC.US,D,20060103,000000,5.3667,5.3667,5.2667,5.3333,9450,0
+GENC.US,D,20060104,000000,5.3467,5.4,5.3467,5.3733,9240,0
+GENC.US,D,20060105,000000,5.4133,5.4133,5.4,5.4,22568,0
+GENC.US,D,20060106,000000,5.4133,5.48,5.4133,5.48,1575,0
+GENC.US,D,20060109,000000,5.44,5.5,5.4333,5.5,20046,0
+GENC.US,D,20060110,000000,5.5,5.5,5.5,5.5,3750,0
+GENC.US,D,20060111,000000,5.48,5.5,5.48,5.48,9738,0
+GENC.US,D,20060112,000000,5.48,5.48,5.44,5.4533,17984,0
+GENC.US,D,20060113,000000,5.4533,5.4533,5.4533,5.4533,1065,0
+GENC.US,D,20060117,000000,5.4533,5.4667,5.4533,5.4667,2723,0
+GENC.US,D,20060118,000000,5.46,5.4933,5.46,5.4933,2250,0
+GENC.US,D,20060119,000000,5.4533,5.5,5.4533,5.5,6381,0
+GENC.US,D,20060120,000000,5.4667,5.5333,5.3333,5.5,39596,0
+GENC.US,D,20060123,000000,5.5333,6,5.4667,5.6667,43538,0
+GENC.US,D,20060124,000000,5.6667,5.6667,5.6667,5.6667,300,0
+GENC.US,D,20060125,000000,5.4667,5.8,5.4667,5.6667,5982,0
+GENC.US,D,20060126,000000,5.4667,6,5.4667,5.6667,4200,0
+GENC.US,D,20060127,000000,5.5867,5.9,5.5867,5.9,900,0
+GENC.US,D,20060130,000000,5.9,5.9,5.4667,5.9,2400,0
+GENC.US,D,20060201,000000,5.5667,5.6667,5.5667,5.5667,2145,0
+GENC.US,D,20060202,000000,5.6,5.6,5.6,5.6,1230,0
+GENC.US,D,20060203,000000,5.6667,5.68,5.6,5.66,5925,0
+GENC.US,D,20060206,000000,5.5467,5.5467,5.4,5.4333,1500,0
+GENC.US,D,20060207,000000,4.8667,5.8133,4.8667,5.6667,5850,0
+GENC.US,D,20060208,000000,5.8133,6.1333,5.8133,5.9,68870,0
+GENC.US,D,20060209,000000,6,6,5.9,5.9,7200,0
+GENC.US,D,20060210,000000,5.9667,5.9667,5.9,5.9,1950,0
+GENC.US,D,20060213,000000,5.8,5.8333,5.4667,5.6333,11126,0
+GENC.US,D,20060214,000000,5.7333,5.7667,5.7,5.7,3153,0
+GENC.US,D,20060215,000000,5.7667,5.7667,5.7667,5.7667,1500,0
+GENC.US,D,20060216,000000,5.8333,5.8333,5.8333,5.8333,10650,0
+GENC.US,D,20060217,000000,5.8667,6.1667,5.8667,6,86501,0
+GENC.US,D,20060221,000000,5.8667,6.0333,5.8667,6.0333,7230,0
+GENC.US,D,20060222,000000,5.8667,6.0333,5.8667,6.0333,6150,0
+GENC.US,D,20060223,000000,6.0667,6.0667,6.0133,6.0667,9750,0
+GENC.US,D,20060224,000000,6,6,5.9333,5.9333,2250,0
+GENC.US,D,20060227,000000,6.0333,6.0333,6.0333,6.0333,750,0
+GENC.US,D,20060301,000000,5.9333,5.9333,5.8333,5.8667,9488,0
+GENC.US,D,20060302,000000,5.9333,5.9333,5.9333,5.9333,750,0
+GENC.US,D,20060303,000000,5.9333,5.9333,5.8667,5.8667,10500,0
+GENC.US,D,20060306,000000,5.9133,5.9333,5.8333,5.8333,6717,0
+GENC.US,D,20060307,000000,5.9333,6,5.8333,5.9,8250,0
+GENC.US,D,20060308,000000,5.9333,6.1,5.9333,6.0667,6150,0
+GENC.US,D,20060309,000000,5.9333,5.9333,5.9333,5.9333,300,0
+GENC.US,D,20060314,000000,5.9667,6.1,5.9667,6.1,134700,0
+GENC.US,D,20060315,000000,6,6.0667,6,6.06,75900,0
+GENC.US,D,20060316,000000,6.0667,6.1,6.0667,6.0867,99936,0
+GENC.US,D,20060317,000000,6.1,6.1667,6.1,6.1667,64238,0
+GENC.US,D,20060320,000000,6.1333,6.2,6.1333,6.1667,26160,0
+GENC.US,D,20060321,000000,6.2,6.2,6.1333,6.1667,18600,0
+GENC.US,D,20060322,000000,6.1333,6.2333,6.1333,6.2333,7845,0
+GENC.US,D,20060323,000000,6.2333,6.3333,6.2333,6.3333,26250,0
+GENC.US,D,20060324,000000,6.3333,6.3333,6.3,6.3,2721,0
+GENC.US,D,20060327,000000,6.2667,6.3333,6.2667,6.3333,17040,0
+GENC.US,D,20060328,000000,6.2667,6.3667,6.2667,6.3667,12000,0
+GENC.US,D,20060329,000000,6.3667,6.6667,6.3667,6.6,18329,0
+GENC.US,D,20060330,000000,6.4667,6.6667,6.4667,6.6667,9675,0
+GENC.US,D,20060331,000000,6.6667,6.6667,6.4933,6.5,14700,0
+GENC.US,D,20060403,000000,6.4667,6.5,6.2333,6.3333,13179,0
+GENC.US,D,20060404,000000,6.3333,6.3333,6.3333,6.3333,4050,0
+GENC.US,D,20060405,000000,6.4,6.6333,6.3667,6.5333,4890,0
+GENC.US,D,20060406,000000,6.4667,6.4667,6.4333,6.4667,9866,0
+GENC.US,D,20060407,000000,6.2667,6.3333,6.2667,6.3333,2106,0
+GENC.US,D,20060410,000000,6.3667,6.3667,6.3667,6.3667,345,0
+GENC.US,D,20060411,000000,6.3667,6.4667,6.3667,6.4667,2925,0
+GENC.US,D,20060412,000000,6.3333,6.3333,6.3333,6.3333,720,0
+GENC.US,D,20060413,000000,6.3667,6.3667,6.3667,6.3667,750,0
+GENC.US,D,20060417,000000,6.3333,6.3333,6.3333,6.3333,11400,0
+GENC.US,D,20060418,000000,6.3333,6.3333,6.3333,6.3333,6000,0
+GENC.US,D,20060419,000000,6.3333,6.3667,6.3,6.3333,167100,0
+GENC.US,D,20060420,000000,6.3333,6.3333,6.3,6.3333,37950,0
+GENC.US,D,20060421,000000,6.3333,6.3333,6.3333,6.3333,1500,0
+GENC.US,D,20060425,000000,6.3,6.3,6.2867,6.3,8550,0
+GENC.US,D,20060426,000000,6.28,6.3133,6.2667,6.2933,43347,0
+GENC.US,D,20060428,000000,6.2,6.2,6.2,6.2,5762,0
+GENC.US,D,20060501,000000,6.1333,6.2,6.1333,6.2,2925,0
+GENC.US,D,20060502,000000,6.0533,6.2,6.0533,6.2,10538,0
+GENC.US,D,20060503,000000,6.2,6.2333,6.2,6.2333,3000,0
+GENC.US,D,20060504,000000,6.2333,6.2333,6.2333,6.2333,14550,0
+GENC.US,D,20060505,000000,6.0333,6.2467,6.0333,6.2467,40050,0
+GENC.US,D,20060508,000000,6.1667,6.1667,6.1667,6.1667,833,0
+GENC.US,D,20060509,000000,6.2667,6.34,6.1667,6.2333,19725,0
+GENC.US,D,20060510,000000,6.3333,6.3333,6.2333,6.2333,3000,0
+GENC.US,D,20060512,000000,6.1667,6.1667,6.1667,6.1667,2250,0
+GENC.US,D,20060515,000000,6.1667,6.1667,6.0333,6.0333,18285,0
+GENC.US,D,20060517,000000,6.1667,6.1667,6.0333,6.1,6990,0
+GENC.US,D,20060518,000000,6.0333,6.1,6.0333,6.08,14840,0
+GENC.US,D,20060519,000000,6.08,6.08,6.08,6.08,150,0
+GENC.US,D,20060522,000000,6.1,6.1,6.08,6.08,7220,0
+GENC.US,D,20060523,000000,6.1,6.1,6.08,6.1,4994,0
+GENC.US,D,20060524,000000,6.08,6.1667,6.08,6.1667,6635,0
+GENC.US,D,20060525,000000,6.08,6.1333,6.08,6.1,3008,0
+GENC.US,D,20060530,000000,6.1,6.14,6.1,6.14,713,0
+GENC.US,D,20060531,000000,6.1667,6.2333,6.1667,6.1667,23595,0
+GENC.US,D,20060601,000000,6.1867,6.1867,6.1667,6.1667,24450,0
+GENC.US,D,20060602,000000,6.1667,6.2667,6.1333,6.1667,57579,0
+GENC.US,D,20060605,000000,6.1667,6.1667,6.1667,6.1667,1500,0
+GENC.US,D,20060606,000000,6.1667,6.1667,6.1667,6.1667,8250,0
+GENC.US,D,20060607,000000,6.1467,6.1867,6.1467,6.1667,19470,0
+GENC.US,D,20060608,000000,6.1667,6.18,6.1333,6.1333,49500,0
+GENC.US,D,20060609,000000,6.1333,6.1867,6.1333,6.1867,7200,0
+GENC.US,D,20060613,000000,6.1333,6.1667,6.1333,6.1333,2535,0
+GENC.US,D,20060614,000000,6.1333,6.1333,6.1333,6.1333,4500,0
+GENC.US,D,20060615,000000,6.1333,6.1867,6.1333,6.1867,66750,0
+GENC.US,D,20060616,000000,6.2667,6.2667,6.1667,6.2667,900,0
+GENC.US,D,20060620,000000,6.1333,6.1733,6.1333,6.1733,5513,0
+GENC.US,D,20060621,000000,6.1333,6.2,6.1333,6.2,8250,0
+GENC.US,D,20060623,000000,6.1667,6.18,6.1667,6.1667,43200,0
+GENC.US,D,20060626,000000,6.1667,6.2933,6.1467,6.2933,59705,0
+GENC.US,D,20060627,000000,6.2333,6.3133,6.1667,6.3133,3300,0
+GENC.US,D,20060628,000000,6.1667,6.1667,6.1667,6.1667,570,0
+GENC.US,D,20060629,000000,6.2,6.2333,6.1667,6.2333,3000,0
+GENC.US,D,20060630,000000,6.2667,6.2667,6.2667,6.2667,1500,0
+GENC.US,D,20060703,000000,6.2,6.2,6.2,6.2,1800,0
+GENC.US,D,20060706,000000,6.1667,6.1667,6.1667,6.1667,2850,0
+GENC.US,D,20060707,000000,6.1667,6.1667,6.1667,6.1667,27300,0
+GENC.US,D,20060710,000000,6.2,6.2067,6.2,6.2067,2250,0
+GENC.US,D,20060711,000000,6.1667,6.1667,6.1667,6.1667,333,0
+GENC.US,D,20060712,000000,6.1667,6.1667,6.1667,6.1667,750,0
+GENC.US,D,20060713,000000,6.1667,6.2333,6.1333,6.2333,23100,0
+GENC.US,D,20060714,000000,6.1333,6.1733,6.1,6.1733,52275,0
+GENC.US,D,20060717,000000,6.1333,6.2333,6.1,6.2333,8700,0
+GENC.US,D,20060718,000000,6.3333,6.3333,6.1,6.1667,17850,0
+GENC.US,D,20060719,000000,6.1,6.1867,6.1,6.1867,7503,0
+GENC.US,D,20060720,000000,6.1333,6.3333,6.0667,6.1,36975,0
+GENC.US,D,20060721,000000,6.2,6.2,6.1667,6.1667,3750,0
+GENC.US,D,20060725,000000,6.1333,6.1333,6.1333,6.1333,750,0
+GENC.US,D,20060726,000000,6.1667,6.1667,6.1333,6.1333,1800,0
+GENC.US,D,20060727,000000,6.1333,6.1667,6.1333,6.1667,1500,0
+GENC.US,D,20060728,000000,6.1333,6.1333,6.1333,6.1333,150,0
+GENC.US,D,20060801,000000,6.1,6.3,6.1,6.3,3209,0
+GENC.US,D,20060802,000000,6.1667,6.2,6.1667,6.2,1800,0
+GENC.US,D,20060803,000000,6.2,6.2,6.2,6.2,2250,0
+GENC.US,D,20060807,000000,6.1667,6.2,6.1667,6.2,3660,0
+GENC.US,D,20060808,000000,6.1667,6.2333,6.1667,6.2,3090,0
+GENC.US,D,20060809,000000,6.1667,6.3,6.1667,6.3,27210,0
+GENC.US,D,20060810,000000,6.1667,6.1667,6.1667,6.1667,600,0
+GENC.US,D,20060811,000000,6.2,6.3,6.2,6.3,6150,0
+GENC.US,D,20060814,000000,6.2333,6.2333,6.2333,6.2333,150,0
+GENC.US,D,20060815,000000,6.2,6.2,6.1667,6.2,4725,0
+GENC.US,D,20060816,000000,6.2333,6.2333,6.2,6.2,17607,0
+GENC.US,D,20060818,000000,6.1667,6.1667,6.1667,6.1667,450,0
+GENC.US,D,20060821,000000,6.1667,6.1667,6.1667,6.1667,3000,0
+GENC.US,D,20060822,000000,6.1333,6.1667,6.1333,6.1667,3600,0
+GENC.US,D,20060823,000000,6.1667,6.1667,6.1667,6.1667,450,0
+GENC.US,D,20060825,000000,6.1333,6.1333,6.1333,6.1333,489,0
+GENC.US,D,20060828,000000,6.1667,6.1667,6.1467,6.1667,7050,0
+GENC.US,D,20060829,000000,6.1667,6.1867,6.1667,6.1867,21863,0
+GENC.US,D,20060830,000000,6.1667,6.1667,6.1667,6.1667,2250,0
+GENC.US,D,20060831,000000,6.1667,6.1667,6.1667,6.1667,150,0
+GENC.US,D,20060901,000000,6.1667,6.1667,6.1667,6.1667,3300,0
+GENC.US,D,20060905,000000,6.1667,6.2,6.1667,6.1667,2154,0
+GENC.US,D,20060906,000000,6.1667,6.1667,6.1667,6.1667,450,0
+GENC.US,D,20060907,000000,6.1667,6.1667,6.1667,6.1667,900,0
+GENC.US,D,20060908,000000,6.2,6.2133,6.1667,6.2133,16050,0
+GENC.US,D,20060911,000000,6.1667,6.2,6.1667,6.1667,3150,0
+GENC.US,D,20060912,000000,6.2,6.2,6.2,6.2,3860,0
+GENC.US,D,20060913,000000,6.1667,6.1667,6.1667,6.1667,599,0
+GENC.US,D,20060914,000000,6.1667,6.2133,6.1667,6.2133,28797,0
+GENC.US,D,20060920,000000,6.1667,6.2133,6.1667,6.2133,17700,0
+GENC.US,D,20060921,000000,6.1667,6.2,6.1667,6.2,2250,0
+GENC.US,D,20060925,000000,6.2,6.2,6.2,6.2,1350,0
+GENC.US,D,20060926,000000,6.1667,6.2133,6.0667,6.2133,39966,0
+GENC.US,D,20060927,000000,6.1333,6.1333,6.1333,6.1333,1800,0
+GENC.US,D,20060928,000000,6.2,6.2,6.2,6.2,28800,0
+GENC.US,D,20060929,000000,6.1667,6.1667,6.1667,6.1667,1500,0
+GENC.US,D,20061003,000000,6.1667,6.2133,6.1667,6.2133,29678,0
+GENC.US,D,20061004,000000,6.1333,6.2,6.1333,6.1333,23237,0
+GENC.US,D,20061005,000000,6.1333,6.2333,6.1333,6.2333,14850,0
+GENC.US,D,20061006,000000,6.1667,6.2667,6.1667,6.2667,2610,0
+GENC.US,D,20061009,000000,6.2667,6.2667,6.2667,6.2667,441,0
+GENC.US,D,20061011,000000,6.2667,6.5667,6.2667,6.4333,86139,0
+GENC.US,D,20061013,000000,6.5,6.5,6.4,6.5,11100,0
+GENC.US,D,20061016,000000,6.2,8,6.2,7.0667,43728,0
+GENC.US,D,20061017,000000,8.5667,8.5667,7.0667,7.3267,45728,0
+GENC.US,D,20061018,000000,7.4,7.4,7.3667,7.4,5370,0
+GENC.US,D,20061019,000000,7.2333,7.2333,7.2333,7.2333,300,0
+GENC.US,D,20061020,000000,7.14,7.14,6.9,6.9333,6692,0
+GENC.US,D,20061023,000000,7.0667,8.1,7.0667,7.4,2580,0
+GENC.US,D,20061024,000000,7.5,7.6667,7.4333,7.5667,6450,0
+GENC.US,D,20061025,000000,7.6667,7.8667,7.6667,7.8667,2100,0
+GENC.US,D,20061026,000000,8,8,7.76,7.7667,5805,0
+GENC.US,D,20061031,000000,7.9933,8.1,7.9933,8.1,6713,0
+GENC.US,D,20061101,000000,8,8,7.8667,7.8667,1950,0
+GENC.US,D,20061102,000000,8.0267,8.0267,7.9333,7.9333,600,0
+GENC.US,D,20061103,000000,7.8667,7.8667,6.9333,7.3333,3075,0
+GENC.US,D,20061106,000000,7.5533,7.5533,7.5533,7.5533,300,0
+GENC.US,D,20061107,000000,6.9333,7,6.9333,7,3299,0
+GENC.US,D,20061108,000000,7.3333,7.3333,7.3333,7.3333,300,0
+GENC.US,D,20061109,000000,7.3333,7.3333,7.3333,7.3333,600,0
+GENC.US,D,20061110,000000,7.1667,7.5667,7.1667,7.5667,1200,0
+GENC.US,D,20061113,000000,7.1667,7.5667,7.0333,7.5667,1215,0
+GENC.US,D,20061114,000000,7.3333,7.3333,7.3333,7.3333,1350,0
+GENC.US,D,20061115,000000,7.04,7.4133,7.04,7.4133,1350,0
+GENC.US,D,20061117,000000,7.1067,7.1333,7.1067,7.1067,750,0
+GENC.US,D,20061120,000000,7.32,7.32,7.1667,7.1667,1050,0
+GENC.US,D,20061122,000000,7.3333,7.3333,7.1667,7.1667,4650,0
+GENC.US,D,20061124,000000,7.1667,7.1667,7.1333,7.1667,6000,0
+GENC.US,D,20061127,000000,7.1667,7.2,7.1667,7.2,2100,0
+GENC.US,D,20061129,000000,7.2333,7.2667,7.2333,7.2667,1122,0
+GENC.US,D,20061130,000000,7.3333,7.5,7.3333,7.4333,13278,0
+GENC.US,D,20061201,000000,7.4333,7.4333,7.4333,7.4333,900,0
+GENC.US,D,20061204,000000,7.5,7.5,7.3333,7.3333,1500,0
+GENC.US,D,20061205,000000,7.4,7.4333,7.4,7.4333,2100,0
+GENC.US,D,20061206,000000,7.4333,7.5333,7.4333,7.5333,600,0
+GENC.US,D,20061207,000000,7.5,7.5667,7.4333,7.5,11250,0
+GENC.US,D,20061208,000000,7.4667,7.52,7.38,7.5067,32312,0
+GENC.US,D,20061211,000000,7.38,7.6667,7.38,7.6667,13200,0
+GENC.US,D,20061213,000000,7.5333,7.6667,7.5333,7.6667,3314,0
+GENC.US,D,20061214,000000,7.6667,8,7.6,7.8333,27981,0
+GENC.US,D,20061215,000000,7.38,7.6733,7.38,7.6667,2949,0
+GENC.US,D,20061219,000000,7.6667,8,7.5667,7.9667,15675,0
+GENC.US,D,20061220,000000,7.7067,7.7333,7.6667,7.6667,2820,0
+GENC.US,D,20061221,000000,7.78,8,7.78,7.8667,13020,0
+GENC.US,D,20061222,000000,8,8,8,8,300,0
+GENC.US,D,20061226,000000,7.84,7.8667,7.36,7.8667,2850,0
+GENC.US,D,20061227,000000,7.8,8.0667,7.8,7.9867,53985,0
+GENC.US,D,20061228,000000,8,8.1333,8,8.1333,10628,0
+GENC.US,D,20061229,000000,8.0333,8.0333,8.0333,8.0333,300,0
+GENC.US,D,20070103,000000,7.6667,7.9933,7.4667,7.9333,33788,0
+GENC.US,D,20070105,000000,7.8,7.9333,7.3333,7.3333,26400,0
+GENC.US,D,20070108,000000,7.7667,7.7667,7.6333,7.6667,2850,0
+GENC.US,D,20070109,000000,7.8333,7.8333,7.8333,7.8333,600,0
+GENC.US,D,20070110,000000,7.8,7.9667,7.7,7.9667,24633,0
+GENC.US,D,20070111,000000,7.9333,8,7.7333,8,13803,0
+GENC.US,D,20070112,000000,7.9667,7.9667,7.9667,7.9667,600,0
+GENC.US,D,20070116,000000,7.8667,7.8667,7.8667,7.8667,300,0
+GENC.US,D,20070117,000000,7.9,8.0333,7.9,8,2400,0
+GENC.US,D,20070118,000000,7.9333,7.9333,7.9333,7.9333,300,0
+GENC.US,D,20070119,000000,7.9333,8.1667,7.9333,8.1667,17250,0
+GENC.US,D,20070122,000000,8.0333,8.0333,8.0333,8.0333,2550,0
+GENC.US,D,20070123,000000,8,8.1667,7.9933,7.9933,41100,0
+GENC.US,D,20070125,000000,7.9667,7.9667,7.9,7.9,20360,0
+GENC.US,D,20070126,000000,7.5333,8.1333,7.5333,8.1333,1725,0
+GENC.US,D,20070129,000000,7.8667,7.98,7.5333,7.9667,23850,0
+GENC.US,D,20070130,000000,7.88,7.88,7.8667,7.8667,3300,0
+GENC.US,D,20070131,000000,7.9267,8.1333,7.9267,8.0667,14550,0
+GENC.US,D,20070201,000000,8,8.1333,7.9333,8.1333,1050,0
+GENC.US,D,20070205,000000,7.84,7.84,7.84,7.84,300,0
+GENC.US,D,20070206,000000,7.8133,8,7.8133,7.9333,15375,0
+GENC.US,D,20070207,000000,7.8333,7.8333,6.9667,7,10298,0
+GENC.US,D,20070208,000000,7,7.8667,7,7.8667,11925,0
+GENC.US,D,20070209,000000,7.7267,7.7267,7.7267,7.7267,450,0
+GENC.US,D,20070212,000000,7.5067,7.6533,7.4133,7.6,25350,0
+GENC.US,D,20070213,000000,7.6,7.6533,7.6,7.6333,53400,0
+GENC.US,D,20070215,000000,7.3733,7.3733,7.3733,7.3733,293,0
+GENC.US,D,20070216,000000,7.3667,7.3667,7.3667,7.3667,183,0
+GENC.US,D,20070220,000000,7.5933,7.5933,7,7,4650,0
+GENC.US,D,20070221,000000,7.1,7.1,7.1,7.1,300,0
+GENC.US,D,20070222,000000,7.0333,7.3267,7,7.04,2850,0
+GENC.US,D,20070223,000000,7.1667,7.1667,7,7,3450,0
+GENC.US,D,20070226,000000,7,7.0333,7,7.0333,16125,0
+GENC.US,D,20070227,000000,7,7,7,7,3900,0
+GENC.US,D,20070228,000000,7,7.16,7,7.16,2850,0
+GENC.US,D,20070301,000000,7.1,7.1,7,7,7200,0
+GENC.US,D,20070302,000000,7,7,6.92,6.92,72600,0
+GENC.US,D,20070305,000000,6.9,6.9,6.7333,6.7333,11678,0
+GENC.US,D,20070307,000000,6.7,6.7,6.5467,6.5467,11040,0
+GENC.US,D,20070308,000000,6.6733,6.6733,6.6733,6.6733,300,0
+GENC.US,D,20070309,000000,6.6667,6.6667,6.6667,6.6667,150,0
+GENC.US,D,20070312,000000,6.5667,6.68,6.5467,6.68,2438,0
+GENC.US,D,20070315,000000,6.5667,6.5667,6.5467,6.5467,8303,0
+GENC.US,D,20070316,000000,6.5467,6.5467,6.5467,6.5467,7050,0
+GENC.US,D,20070319,000000,6.6,6.6,6.5667,6.5667,3000,0
+GENC.US,D,20070320,000000,6.5733,6.5733,6.5733,6.5733,750,0
+GENC.US,D,20070321,000000,6.5867,6.5867,6.5667,6.5667,3750,0
+GENC.US,D,20070322,000000,6.5667,6.5933,6,6.5,51375,0
+GENC.US,D,20070323,000000,6.2267,6.2333,6.2267,6.2333,1050,0
+GENC.US,D,20070326,000000,6.2333,6.3333,6,6.1667,5813,0
+GENC.US,D,20070327,000000,6.2,6.2,6.2,6.2,300,0
+GENC.US,D,20070405,000000,6,6.1333,6,6.1333,495,0
+GENC.US,D,20070410,000000,6.1333,6.1333,6.1,6.1,939,0
+GENC.US,D,20070412,000000,6.0667,6.0667,6.0667,6.0667,866,0
+GENC.US,D,20070413,000000,6.0667,6.0667,6,6.0133,3687,0
+GENC.US,D,20070416,000000,6.0133,6.0133,6,6,2250,0
+GENC.US,D,20070417,000000,6.0133,6.0133,6,6,4163,0
+GENC.US,D,20070418,000000,6,6.1667,6,6.1667,25815,0
+GENC.US,D,20070419,000000,6.1667,6.1667,6.0667,6.0667,1650,0
+GENC.US,D,20070420,000000,6.1,6.1333,6.1,6.1333,1200,0
+GENC.US,D,20070423,000000,6.0333,6.0333,6.0333,6.0333,675,0
+GENC.US,D,20070424,000000,6.0333,6.1,6.0333,6.1,9450,0
+GENC.US,D,20070426,000000,6.0333,6.0333,6.0333,6.0333,2400,0
+GENC.US,D,20070427,000000,6.3333,6.3333,6.3333,6.3333,150,0
+GENC.US,D,20070430,000000,6.0333,6.3333,6.0333,6.3267,2640,0
+GENC.US,D,20070502,000000,6.0667,6.0667,6.0667,6.0667,1800,0
+GENC.US,D,20070503,000000,6.1333,6.3333,6.0333,6.0333,10058,0
+GENC.US,D,20070504,000000,6.0333,6.3333,6.0333,6.3333,300,0
+GENC.US,D,20070507,000000,6.3267,6.6667,6.3267,6.6667,4575,0
+GENC.US,D,20070508,000000,6.4,6.6667,6.0333,6.3333,5018,0
+GENC.US,D,20070509,000000,6.1667,6.1667,6.1667,6.1667,375,0
+GENC.US,D,20070510,000000,6.3333,6.3333,6.1,6.1,1077,0
+GENC.US,D,20070511,000000,6.4,6.4,6.4,6.4,450,0
+GENC.US,D,20070514,000000,6.1,6.4667,6.1,6.4667,1598,0
+GENC.US,D,20070515,000000,6.4667,6.6,6.3333,6.6,10175,0
+GENC.US,D,20070516,000000,6.3667,6.6,6.3667,6.6,1980,0
+GENC.US,D,20070517,000000,6.5,6.5,6.4,6.4667,7763,0
+GENC.US,D,20070518,000000,6.4,6.6333,6.4,6.6333,1050,0
+GENC.US,D,20070521,000000,6.5667,6.6467,6.24,6.3333,3570,0
+GENC.US,D,20070522,000000,6.6333,6.6333,6.24,6.4333,2627,0
+GENC.US,D,20070523,000000,6.2667,6.2733,6,6,84692,0
+GENC.US,D,20070525,000000,6.0333,6.0333,6,6,8625,0
+GENC.US,D,20070529,000000,6.1,6.1667,6.0667,6.1333,16374,0
+GENC.US,D,20070530,000000,6.1333,6.2,6.1333,6.1667,6150,0
+GENC.US,D,20070531,000000,6.1667,6.2,6.1667,6.1667,8258,0
+GENC.US,D,20070601,000000,6.2,6.2,6.2,6.2,4830,0
+GENC.US,D,20070604,000000,6.2667,6.3333,6.2333,6.3333,16193,0
+GENC.US,D,20070606,000000,6.28,6.4,6.2333,6.2333,5096,0
+GENC.US,D,20070607,000000,6.1,6.2667,6.1,6.2667,420,0
+GENC.US,D,20070608,000000,6.3,6.3,6.3,6.3,300,0
+GENC.US,D,20070611,000000,6.2333,6.2333,6.0333,6.0667,45807,0
+GENC.US,D,20070612,000000,6.0667,6.0667,6.0667,6.0667,353,0
+GENC.US,D,20070613,000000,6.0667,6.1,6.0667,6.0667,3360,0
+GENC.US,D,20070614,000000,6.1133,6.1133,6.1133,6.1133,1710,0
+GENC.US,D,20070615,000000,6.0667,6.1133,6,6.1133,4200,0
+GENC.US,D,20070618,000000,6.1,6.1,6,6,3000,0
+GENC.US,D,20070619,000000,6.1,6.18,6,6.18,10350,0
+GENC.US,D,20070620,000000,6.3333,7.3333,6.3333,6.8733,16140,0
+GENC.US,D,20070621,000000,6.92,6.92,6.8333,6.8333,1200,0
+GENC.US,D,20070622,000000,6.8267,6.9667,6,6.0667,21209,0
+GENC.US,D,20070625,000000,6.1,6.2333,6.1,6.2333,4485,0
+GENC.US,D,20070626,000000,6.8333,6.8333,6.5333,6.5333,450,0
+GENC.US,D,20070627,000000,6.3333,6.3333,6.0667,6.3333,7950,0
+GENC.US,D,20070628,000000,6.1667,6.1667,6.1667,6.1667,2250,0
+GENC.US,D,20070629,000000,6.1333,6.2,6.1333,6.2,18450,0
+GENC.US,D,20070702,000000,6.3333,6.3333,6.3333,6.3333,300,0
+GENC.US,D,20070705,000000,6.32,6.32,6.32,6.32,450,0
+GENC.US,D,20070706,000000,6.1,6.1,6.1,6.1,1455,0
+GENC.US,D,20070709,000000,6.2,6.2,6.1,6.1,2400,0
+GENC.US,D,20070710,000000,6.1,6.1333,6.1,6.1333,2091,0
+GENC.US,D,20070711,000000,6.1133,6.2333,6.1133,6.2333,4800,0
+GENC.US,D,20070712,000000,6.2333,6.2333,6,6.2333,8669,0
+GENC.US,D,20070713,000000,6.2667,6.2667,6.1333,6.2667,10425,0
+GENC.US,D,20070717,000000,6.2667,6.2667,6.1667,6.1667,1650,0
+GENC.US,D,20070719,000000,6.2333,6.3,6.2133,6.3,12420,0
+GENC.US,D,20070720,000000,6.3333,6.4667,6,6.4667,8381,0
+GENC.US,D,20070723,000000,6.5667,6.6667,6.5,6.6667,8550,0
+GENC.US,D,20070724,000000,6.5,6.7267,6.5,6.7267,1493,0
+GENC.US,D,20070725,000000,6.6667,6.6667,6.5,6.6667,3150,0
+GENC.US,D,20070726,000000,6.5667,6.6333,6.5667,6.6333,3750,0
+GENC.US,D,20070727,000000,6.5667,6.5667,6.5667,6.5667,3000,0
+GENC.US,D,20070730,000000,6.5667,6.6333,6.5667,6.5667,3000,0
+GENC.US,D,20070731,000000,6.5667,6.5733,6.5667,6.5667,2145,0
+GENC.US,D,20070801,000000,6.5667,6.6933,6.5667,6.6933,1050,0
+GENC.US,D,20070803,000000,6.5667,6.5667,6.5667,6.5667,900,0
+GENC.US,D,20070806,000000,6.6333,6.6333,6.6333,6.6333,3300,0
+GENC.US,D,20070809,000000,6.6333,6.6333,6.5667,6.5667,5328,0
+GENC.US,D,20070810,000000,6.6933,6.7333,6.6933,6.7333,600,0
+GENC.US,D,20070813,000000,6.6933,6.8333,6.6933,6.7333,3578,0
+GENC.US,D,20070814,000000,6.6667,6.7,6.6667,6.7,600,0
+GENC.US,D,20070815,000000,6.7,6.7,6.5667,6.6933,1800,0
+GENC.US,D,20070816,000000,6.5667,6.5667,6.4333,6.4333,6803,0
+GENC.US,D,20070817,000000,6.2,6.4333,6.2,6.3333,1898,0
+GENC.US,D,20070823,000000,6.5333,6.6,6.5333,6.6,8250,0
+GENC.US,D,20070824,000000,6.5333,6.6667,6.5333,6.6667,34050,0
+GENC.US,D,20070827,000000,6.6,6.6667,6.6,6.6667,12000,0
+GENC.US,D,20070828,000000,6.6667,6.6667,6.6667,6.6667,1362,0
+GENC.US,D,20070829,000000,6.5,6.5,6.5,6.5,438,0
+GENC.US,D,20070830,000000,6.6533,6.6667,6.5,6.5,1650,0
+GENC.US,D,20070831,000000,6.6667,6.6667,6.6333,6.6533,33762,0
+GENC.US,D,20070904,000000,6.6,6.6667,6.6,6.6667,4425,0
+GENC.US,D,20070905,000000,6.6667,6.6667,6.6533,6.6533,3393,0
+GENC.US,D,20070906,000000,6.6,6.6667,6.3333,6.6667,1815,0
+GENC.US,D,20070910,000000,6.4333,6.4333,6.4333,6.4333,1800,0
+GENC.US,D,20070912,000000,6.4333,6.4333,6.4,6.4,680,0
+GENC.US,D,20070913,000000,6.4333,6.4333,6.4333,6.4333,150,0
+GENC.US,D,20070917,000000,6.4667,6.4667,6.4667,6.4667,1949,0
+GENC.US,D,20070918,000000,6.4667,6.6667,6.4667,6.6667,3450,0
+GENC.US,D,20070919,000000,6.4,6.4,6.4,6.4,150,0
+GENC.US,D,20070920,000000,6.4333,6.4333,6.4,6.4,2475,0
+GENC.US,D,20070924,000000,6.5333,6.5333,6.5333,6.5333,1800,0
+GENC.US,D,20070925,000000,6.5333,6.5333,6.5333,6.5333,1500,0
+GENC.US,D,20070927,000000,6.5333,6.5333,6.5333,6.5333,5258,0
+GENC.US,D,20070928,000000,6.6,6.6,6.6,6.6,407,0
+GENC.US,D,20071002,000000,6.3333,6.6667,6.3333,6.6667,7412,0
+GENC.US,D,20071003,000000,6.4667,6.6,6.4667,6.6,2175,0
+GENC.US,D,20071005,000000,6.6533,6.8333,6.6533,6.6667,8850,0
+GENC.US,D,20071008,000000,6.6333,6.6333,6.6333,6.6333,1050,0
+GENC.US,D,20071009,000000,6.6333,6.6333,6.6333,6.6333,150,0
+GENC.US,D,20071011,000000,6.5333,6.5667,6.5,6.5333,2700,0
+GENC.US,D,20071012,000000,6.5333,6.6,6.5333,6.5333,3390,0
+GENC.US,D,20071015,000000,6.4,6.5,6.4,6.4333,16500,0
+GENC.US,D,20071016,000000,6.4667,6.6333,6.3333,6.6333,12050,0
+GENC.US,D,20071017,000000,6.66,6.6667,6.4667,6.4667,4434,0
+GENC.US,D,20071019,000000,6.7333,6.7333,6.5667,6.5667,2400,0
+GENC.US,D,20071022,000000,6.3667,6.66,6.3667,6.66,1757,0
+GENC.US,D,20071023,000000,6.4333,6.4333,6.4333,6.4333,300,0
+GENC.US,D,20071024,000000,6.4,6.4,6.4,6.4,215,0
+GENC.US,D,20071025,000000,6.4667,6.4667,6.4667,6.4667,1650,0
+GENC.US,D,20071026,000000,6.34,6.34,6.2667,6.3,12851,0
+GENC.US,D,20071029,000000,6.3333,6.6,6.3333,6.6,7388,0
+GENC.US,D,20071031,000000,6.4,6.4,5.6667,6.2333,26100,0
+GENC.US,D,20071101,000000,6.5867,6.5867,6.2733,6.2733,2400,0
+GENC.US,D,20071102,000000,6.3,6.5,6.3,6.5,2550,0
+GENC.US,D,20071105,000000,6.5,6.5,6.5,6.5,3300,0
+GENC.US,D,20071106,000000,6.5333,6.5333,6.5333,6.5333,3000,0
+GENC.US,D,20071108,000000,6,6.0733,6,6.0667,1184,0
+GENC.US,D,20071112,000000,6.1,6.1,6.1,6.1,900,0
+GENC.US,D,20071113,000000,6.2133,6.2667,6.2133,6.2667,4613,0
+GENC.US,D,20071115,000000,6.1667,6.1667,6.0333,6.0333,3611,0
+GENC.US,D,20071119,000000,6.0333,6.0333,5.8667,5.8667,999,0
+GENC.US,D,20071120,000000,5.9333,6,5.9333,5.9333,5918,0
+GENC.US,D,20071121,000000,6.1333,6.2667,6.1333,6.2667,7200,0
+GENC.US,D,20071127,000000,6,6.1333,6,6.1333,2850,0
+GENC.US,D,20071128,000000,6.2667,6.2667,6.1,6.1,2100,0
+GENC.US,D,20071129,000000,6.0667,6.1,6.0667,6.1,1050,0
+GENC.US,D,20071130,000000,6.2,6.2,6.2,6.2,1200,0
+GENC.US,D,20071204,000000,6.0667,6.1667,6.0333,6.1667,1200,0
+GENC.US,D,20071205,000000,6,6.0667,6,6.0667,2700,0
+GENC.US,D,20071206,000000,6.0333,6.1333,6,6.1333,5400,0
+GENC.US,D,20071207,000000,6.0333,6.0333,6,6,8100,0
+GENC.US,D,20071210,000000,6,6.2,6,6,5250,0
+GENC.US,D,20071211,000000,5.9667,5.9667,5.9667,5.9667,600,0
+GENC.US,D,20071212,000000,6,6.1333,6,6.1333,1736,0
+GENC.US,D,20071213,000000,6.1333,6.1333,6.1333,6.1333,2250,0
+GENC.US,D,20071214,000000,6,6.1333,6,6.1333,2700,0
+GENC.US,D,20071217,000000,6.2333,6.2333,6.2333,6.2333,1500,0
+GENC.US,D,20071218,000000,6.2333,6.4333,6.1333,6.4333,10200,0
+GENC.US,D,20071219,000000,6.0333,6.4667,6.0333,6.4667,7500,0
+GENC.US,D,20071220,000000,6.8333,6.86,6.4667,6.6333,35217,0
+GENC.US,D,20071221,000000,6.66,6.8333,6.4333,6.6667,3731,0
+GENC.US,D,20071226,000000,6.6333,6.6667,6.4,6.5667,9900,0
+GENC.US,D,20071227,000000,6.4,6.8,6.38,6.76,13200,0
+GENC.US,D,20071228,000000,6.8333,7,6.6667,6.6667,22785,0
+GENC.US,D,20071231,000000,6.8333,6.9,6.7,6.8333,9000,0
+GENC.US,D,20080102,000000,6.8933,6.9,6.8933,6.9,3420,0
+GENC.US,D,20080103,000000,6.7333,6.8333,6.5,6.8333,4365,0
+GENC.US,D,20080104,000000,6.6667,6.8333,6.6667,6.7,450,0
+GENC.US,D,20080107,000000,6.4667,6.6667,6.4667,6.6333,9633,0
+GENC.US,D,20080108,000000,6.6333,6.6667,6.3067,6.6667,10772,0
+GENC.US,D,20080109,000000,6.6333,6.6733,6.6333,6.6667,18198,0
+GENC.US,D,20080110,000000,6.6733,6.7267,6.6733,6.7267,7596,0
+GENC.US,D,20080111,000000,6.7333,6.8333,6.4067,6.8333,3675,0
+GENC.US,D,20080114,000000,6.7133,6.7133,6.5,6.5,2054,0
+GENC.US,D,20080115,000000,6.6667,6.6667,6.6,6.6,8550,0
+GENC.US,D,20080116,000000,6.6667,6.6667,6.6667,6.6667,2850,0
+GENC.US,D,20080117,000000,6.5,6.7333,6.5,6.6667,5081,0
+GENC.US,D,20080118,000000,6.7,6.7,6.6,6.6,8459,0
+GENC.US,D,20080122,000000,6.6333,6.8333,6.6333,6.8333,13500,0
+GENC.US,D,20080123,000000,6.8333,7,6.6667,6.8333,31290,0
+GENC.US,D,20080124,000000,7,7,6.8333,6.8333,825,0
+GENC.US,D,20080125,000000,6.9,6.9,6.8733,6.8733,8175,0
+GENC.US,D,20080128,000000,6.8333,6.8333,6.8333,6.8333,2363,0
+GENC.US,D,20080129,000000,6.8333,6.8333,6.8,6.8267,4013,0
+GENC.US,D,20080130,000000,6.8333,6.8333,6.8067,6.8067,3000,0
+GENC.US,D,20080131,000000,6.8333,6.8333,6.8,6.8,8304,0
+GENC.US,D,20080204,000000,6.8333,7,6.8333,7,11975,0
+GENC.US,D,20080205,000000,6.7333,6.88,6.7333,6.88,300,0
+GENC.US,D,20080206,000000,6.9,7.3333,6.9,7.3333,12149,0
+GENC.US,D,20080207,000000,7.4933,7.5,7.1667,7.4667,12791,0
+GENC.US,D,20080208,000000,7.6,7.9667,7.5,7.9667,12996,0
+GENC.US,D,20080211,000000,8,9,7.3333,8.7533,47814,0
+GENC.US,D,20080212,000000,8.5467,9.847,8.5467,9.667,114614,0
+GENC.US,D,20080213,000000,9.8,9.933,9.3333,9.667,86316,0
+GENC.US,D,20080214,000000,9.667,9.667,9.2333,9.667,21668,0
+GENC.US,D,20080215,000000,9.667,9.667,9.32,9.3733,10628,0
+GENC.US,D,20080219,000000,9.24,10.633,9.24,9.927,92891,0
+GENC.US,D,20080220,000000,9.993,9.993,9.4333,9.633,27848,0
+GENC.US,D,20080221,000000,9.833,9.833,9.4333,9.667,13412,0
+GENC.US,D,20080222,000000,9.66,9.867,9.66,9.867,22773,0
+GENC.US,D,20080225,000000,9.767,11.127,9.753,10.833,63485,0
+GENC.US,D,20080226,000000,10.933,12.633,10.933,11.833,130871,0
+GENC.US,D,20080227,000000,12.253,12.987,11.433,12.46,87044,0
+GENC.US,D,20080228,000000,12.333,12.787,11.667,12.56,84957,0
+GENC.US,D,20080229,000000,12.353,12.4,12,12,29669,0
+GENC.US,D,20080303,000000,12.233,12.233,11.5,11.527,33468,0
+GENC.US,D,20080304,000000,11.847,11.847,11.233,11.667,22850,0
+GENC.US,D,20080305,000000,11.5,13.533,11.233,13.18,167729,0
+GENC.US,D,20080306,000000,13.533,13.98,12.673,13.227,135009,0
+GENC.US,D,20080307,000000,13.467,13.5,11.733,12.693,122529,0
+GENC.US,D,20080310,000000,13.16,13.16,12.147,12.593,73985,0
+GENC.US,D,20080311,000000,12.733,13.32,11.94,12.067,68244,0
+GENC.US,D,20080312,000000,12.493,12.493,11.827,11.993,26457,0
+GENC.US,D,20080313,000000,11.933,12.5,11.847,12.167,18792,0
+GENC.US,D,20080314,000000,12.493,12.587,10.68,11.333,84315,0
+GENC.US,D,20080317,000000,10.207,10.8,9.967,10.42,106652,0
+GENC.US,D,20080318,000000,10.8,12,10.767,11.66,42467,0
+GENC.US,D,20080319,000000,11.74,11.967,11.08,11.333,21485,0
+GENC.US,D,20080320,000000,10.767,11.667,10,10.733,14427,0
+GENC.US,D,20080324,000000,10.733,11.327,10.733,11.14,14918,0
+GENC.US,D,20080325,000000,10.653,13.253,10.653,12.767,138890,0
+GENC.US,D,20080326,000000,12.833,12.833,11.007,11.933,53903,0
+GENC.US,D,20080327,000000,11.74,12,11.347,11.64,16736,0
+GENC.US,D,20080328,000000,11.62,11.76,11.233,11.593,6728,0
+GENC.US,D,20080331,000000,11.973,11.973,11.053,11.473,11871,0
+GENC.US,D,20080401,000000,11.46,11.473,11.107,11.4,10656,0
+GENC.US,D,20080402,000000,11.027,11.767,11.013,11.433,20396,0
+GENC.US,D,20080403,000000,11.56,11.56,11.18,11.28,9441,0
+GENC.US,D,20080404,000000,11.267,12.827,11.267,12.467,107652,0
+GENC.US,D,20080407,000000,13.153,14.467,13.027,14.233,296571,0
+GENC.US,D,20080408,000000,14.34,15.667,14.173,15.5,132182,0
+GENC.US,D,20080409,000000,15.793,15.793,14.413,14.933,74175,0
+GENC.US,D,20080410,000000,15.18,15.18,14.073,14.653,59586,0
+GENC.US,D,20080411,000000,14.667,15.9,14.667,15.693,105197,0
+GENC.US,D,20080414,000000,16.12,17.2,15.133,17.2,183350,0
+GENC.US,D,20080415,000000,17.467,17.867,16.8,17.413,109719,0
+GENC.US,D,20080416,000000,17.753,17.787,16.6,17.22,101045,0
+GENC.US,D,20080417,000000,17.22,17.333,16.5,16.933,40824,0
+GENC.US,D,20080418,000000,17,18.933,17,18.533,166079,0
+GENC.US,D,20080421,000000,19.333,20.5,18.6,20.187,248634,0
+GENC.US,D,20080422,000000,20.76,20.76,18.98,19.78,132581,0
+GENC.US,D,20080423,000000,20,20.333,18.353,18.653,160517,0
+GENC.US,D,20080424,000000,18.847,18.847,16.167,16.3,187158,0
+GENC.US,D,20080425,000000,16.513,18.333,16.32,18.253,170979,0
+GENC.US,D,20080428,000000,18.8,19.533,18,19.273,265007,0
+GENC.US,D,20080429,000000,18.32,18.66,16.673,17.793,197448,0
+GENC.US,D,20080430,000000,16.913,18.233,16.913,17.553,52496,0
+GENC.US,D,20080501,000000,17.913,18.633,17.047,18.453,197733,0
+GENC.US,D,20080502,000000,18.547,20.3,18,19.967,313421,0
+GENC.US,D,20080505,000000,20.233,20.233,19.153,20.067,331002,0
+GENC.US,D,20080506,000000,20.053,20.053,18.873,19.807,195098,0
+GENC.US,D,20080507,000000,19.167,21.333,19.06,21.04,537387,0
+GENC.US,D,20080508,000000,21.333,21.92,20.673,21.527,223460,0
+GENC.US,D,20080509,000000,21.62,21.62,20.673,21.233,161982,0
+GENC.US,D,20080512,000000,16.587,16.593,12.793,12.987,1860689,0
+GENC.US,D,20080513,000000,12.02,12.667,11.333,11.733,1049430,0
+GENC.US,D,20080514,000000,11.807,12.58,11.607,11.733,388467,0
+GENC.US,D,20080515,000000,11.86,11.873,11.34,11.46,219582,0
+GENC.US,D,20080516,000000,11.46,11.533,10.34,10.787,390099,0
+GENC.US,D,20080519,000000,11.033,11.033,10.28,10.307,229424,0
+GENC.US,D,20080520,000000,10.64,10.64,10.027,10.513,172841,0
+GENC.US,D,20080521,000000,10.453,10.567,9.833,9.873,144671,0
+GENC.US,D,20080522,000000,9.753,9.967,9.1133,9.1467,199400,0
+GENC.US,D,20080523,000000,9.1,10.153,8.5533,9.747,429009,0
+GENC.US,D,20080527,000000,9.687,9.793,9.4,9.62,100088,0
+GENC.US,D,20080528,000000,9.667,9.993,9.5,9.667,79728,0
+GENC.US,D,20080529,000000,9.4933,9.827,9.2333,9.24,67196,0
+GENC.US,D,20080530,000000,9.24,9.787,8.8533,9.573,99852,0
+GENC.US,D,20080602,000000,9.68,9.973,9.2267,9.44,123179,0
+GENC.US,D,20080603,000000,9.38,9.7,9.1,9.12,52242,0
+GENC.US,D,20080604,000000,9.1667,9.3667,8.9333,9.1733,76482,0
+GENC.US,D,20080605,000000,9.22,9.5,9.22,9.28,44921,0
+GENC.US,D,20080606,000000,9.32,9.4333,9.1667,9.2067,30506,0
+GENC.US,D,20080609,000000,9.3333,9.34,8.4333,8.5467,144927,0
+GENC.US,D,20080610,000000,8.3933,8.9133,8.3933,8.8333,63608,0
+GENC.US,D,20080611,000000,8.8333,9,8.6467,8.68,89049,0
+GENC.US,D,20080612,000000,8.6533,9.0267,8.6,8.6133,63848,0
+GENC.US,D,20080613,000000,8.6267,8.9267,8.6267,8.6667,27291,0
+GENC.US,D,20080616,000000,8.5933,8.92,8.5733,8.74,33533,0
+GENC.US,D,20080617,000000,8.72,9.2467,8.6333,8.8,76224,0
+GENC.US,D,20080618,000000,8.8,8.8067,8.5867,8.5867,54060,0
+GENC.US,D,20080619,000000,8.66,8.7467,8.5533,8.6533,48222,0
+GENC.US,D,20080620,000000,8.6933,8.7,8.4067,8.6933,44351,0
+GENC.US,D,20080623,000000,8.7333,8.88,8.58,8.7667,36540,0
+GENC.US,D,20080624,000000,8.68,8.76,8.4067,8.42,35784,0
+GENC.US,D,20080625,000000,8.42,8.48,7.9133,7.9867,45326,0
+GENC.US,D,20080626,000000,8.0333,8.0467,7.4533,7.9133,43245,0
+GENC.US,D,20080627,000000,8.0267,8.0267,7.4933,7.6,27384,0
+GENC.US,D,20080630,000000,7.5333,7.5333,6.92,6.96,82475,0
+GENC.US,D,20080701,000000,6.8733,6.9267,6.4733,6.8067,52524,0
+GENC.US,D,20080702,000000,6.8067,6.8067,6.5067,6.5133,34925,0
+GENC.US,D,20080703,000000,6.4667,6.4667,5.9667,5.9733,76020,0
+GENC.US,D,20080707,000000,5.96,6.6667,5.92,6.5,81254,0
+GENC.US,D,20080708,000000,6.7867,6.7867,6.0533,6.6467,70896,0
+GENC.US,D,20080709,000000,6.62,6.8333,6.48,6.5467,34667,0
+GENC.US,D,20080710,000000,6.66,6.66,6.1733,6.5333,47084,0
+GENC.US,D,20080711,000000,6.3333,6.42,5.9067,6.0333,66468,0
+GENC.US,D,20080714,000000,6.0267,6.3267,6.0267,6.1133,38753,0
+GENC.US,D,20080715,000000,6.0867,6.2667,6.04,6.2533,16115,0
+GENC.US,D,20080716,000000,6.2267,6.3267,6.1867,6.32,30801,0
+GENC.US,D,20080717,000000,6.5533,8.1333,6.4867,8.02,197805,0
+GENC.US,D,20080718,000000,8.2933,10.2,8.2933,10.1,495788,0
+GENC.US,D,20080721,000000,10.253,10.533,10.107,10.24,265082,0
+GENC.US,D,20080722,000000,10.2,10.2,8,8.1533,418539,0
+GENC.US,D,20080723,000000,8.8467,9.667,8.2333,9.533,274161,0
+GENC.US,D,20080724,000000,9.24,9.3333,7.46,7.6467,303990,0
+GENC.US,D,20080725,000000,6.9,7.22,6.46,6.7333,223410,0
+GENC.US,D,20080728,000000,6.6267,7.76,6.5933,7.5333,151010,0
+GENC.US,D,20080729,000000,7.4067,7.52,7.1733,7.3133,66405,0
+GENC.US,D,20080730,000000,7.34,7.7067,7.3067,7.6867,33219,0
+GENC.US,D,20080731,000000,7.6,7.6,7.26,7.3533,26156,0
+GENC.US,D,20080801,000000,7.0467,7.2733,6.8667,7.02,20444,0
+GENC.US,D,20080804,000000,7.08,7.3333,6.9,6.9267,30972,0
+GENC.US,D,20080805,000000,6.8867,7.1267,6.6733,6.8067,25005,0
+GENC.US,D,20080806,000000,6.9467,7.3267,6.6733,7.1333,24672,0
+GENC.US,D,20080807,000000,7.0067,7.02,6.7133,6.8467,9765,0
+GENC.US,D,20080808,000000,6.9533,6.9533,6.52,6.7333,34173,0
+GENC.US,D,20080811,000000,6.74,6.7533,6.5067,6.7067,21659,0
+GENC.US,D,20080812,000000,6.72,6.72,6.5533,6.64,26412,0
+GENC.US,D,20080813,000000,6.58,6.6,6.5,6.5333,36338,0
+GENC.US,D,20080814,000000,6.5067,6.7933,6.5067,6.6667,28946,0
+GENC.US,D,20080815,000000,6.6667,6.7667,6.6133,6.6467,20361,0
+GENC.US,D,20080818,000000,6.6333,6.7,6.5,6.5,28251,0
+GENC.US,D,20080819,000000,6.56,6.5667,6.34,6.3533,22292,0
+GENC.US,D,20080820,000000,6.3467,6.3933,6.0267,6.1133,36468,0
+GENC.US,D,20080821,000000,6.02,6.12,5.8733,5.9333,39641,0
+GENC.US,D,20080822,000000,6.0533,6.1333,5.98,6.0933,21266,0
+GENC.US,D,20080825,000000,6.0867,6.1133,5.84,5.94,15893,0
+GENC.US,D,20080826,000000,5.8933,5.9733,5.8333,5.8867,3840,0
+GENC.US,D,20080827,000000,5.86,6.08,5.86,6.02,26463,0
+GENC.US,D,20080828,000000,6.0333,6.5067,6,6.4,65445,0
+GENC.US,D,20080829,000000,6.4,6.4,6.1,6.36,23033,0
+GENC.US,D,20080902,000000,6.3733,6.3733,6.12,6.1333,11055,0
+GENC.US,D,20080903,000000,6.0667,6.2667,6.0667,6.1933,10500,0
+GENC.US,D,20080904,000000,6.0467,6.0667,5.8733,5.8733,27030,0
+GENC.US,D,20080905,000000,5.8467,5.8733,5.6133,5.8533,38733,0
+GENC.US,D,20080908,000000,5.9667,5.9667,5.6067,5.6533,23096,0
+GENC.US,D,20080909,000000,5.64,5.86,5.62,5.8067,56088,0
+GENC.US,D,20080910,000000,5.7933,5.8733,5.6133,5.84,53219,0
+GENC.US,D,20080911,000000,6.0067,6.08,5.6067,5.6267,39063,0
+GENC.US,D,20080912,000000,5.7333,5.7333,5.5733,5.6733,22713,0
+GENC.US,D,20080915,000000,5.56,5.8533,5.5133,5.7333,38588,0
+GENC.US,D,20080916,000000,5.7133,5.78,5.4333,5.7067,34160,0
+GENC.US,D,20080917,000000,5.6067,5.6267,5.2267,5.34,62360,0
+GENC.US,D,20080918,000000,5.34,5.9267,5.22,5.3867,20163,0
+GENC.US,D,20080919,000000,5.4267,5.6467,5.4267,5.6267,12494,0
+GENC.US,D,20080922,000000,5.5067,5.6533,5.5,5.64,6893,0
+GENC.US,D,20080923,000000,5.4667,5.5333,5.4667,5.52,5954,0
+GENC.US,D,20080924,000000,5.5,5.54,5.5,5.5,11010,0
+GENC.US,D,20080925,000000,5.4733,5.48,5.4,5.4,18272,0
+GENC.US,D,20080926,000000,5.4,5.4333,5.3333,5.34,28895,0
+GENC.US,D,20080929,000000,5.3333,5.3467,5.2333,5.3333,67931,0
+GENC.US,D,20080930,000000,5.5867,5.5867,5.3267,5.3867,24750,0
+GENC.US,D,20081001,000000,5.3333,5.56,5.2333,5.2533,22199,0
+GENC.US,D,20081002,000000,5.1733,5.26,5,5.0267,31191,0
+GENC.US,D,20081003,000000,4.8467,4.9667,4.7333,4.8667,53735,0
+GENC.US,D,20081006,000000,4.8333,4.8533,4.4,4.4333,34256,0
+GENC.US,D,20081007,000000,4.28,4.48,4.2467,4.2467,25626,0
+GENC.US,D,20081008,000000,4.2467,4.3333,3.6933,3.7267,80199,0
+GENC.US,D,20081009,000000,3.8933,3.8933,3.3333,3.3333,72984,0
+GENC.US,D,20081010,000000,3.3333,3.4,3.2067,3.34,69803,0
+GENC.US,D,20081013,000000,3.8933,3.8933,3.58,3.7733,13020,0
+GENC.US,D,20081014,000000,3.9333,4,3.8267,3.9067,22365,0
+GENC.US,D,20081015,000000,3.8933,3.8933,3.62,3.6533,31275,0
+GENC.US,D,20081016,000000,4.0733,4.0733,3.66,3.7067,19094,0
+GENC.US,D,20081017,000000,3.6067,3.8267,3.5,3.5,38415,0
+GENC.US,D,20081020,000000,3.6533,3.86,3.52,3.86,26249,0
+GENC.US,D,20081021,000000,3.68,3.86,3.68,3.7067,12261,0
+GENC.US,D,20081022,000000,3.6933,3.86,3.6,3.62,18650,0
+GENC.US,D,20081023,000000,3.6333,3.8667,3.5667,3.6267,48192,0
+GENC.US,D,20081024,000000,3.5067,3.8667,3.5067,3.66,10838,0
+GENC.US,D,20081027,000000,3.8267,3.8667,3.5267,3.8533,9483,0
+GENC.US,D,20081028,000000,3.86,3.94,3.7733,3.8867,9749,0
+GENC.US,D,20081029,000000,3.9333,4,3.9,3.9867,7718,0
+GENC.US,D,20081030,000000,4.1267,4.24,4.12,4.12,8475,0
+GENC.US,D,20081031,000000,4.1933,4.28,4.0667,4.1667,4710,0
+GENC.US,D,20081103,000000,4.14,4.3933,4.0667,4.3333,13272,0
+GENC.US,D,20081104,000000,4.5133,5.18,4.5133,5.0333,41864,0
+GENC.US,D,20081105,000000,5.1267,5.4267,5.0733,5.34,27333,0
+GENC.US,D,20081106,000000,5.2333,5.34,5.06,5.0667,26850,0
+GENC.US,D,20081107,000000,5.1333,5.4667,5.0733,5.12,27567,0
+GENC.US,D,20081110,000000,5.1133,5.1733,4.7133,4.7667,17475,0
+GENC.US,D,20081111,000000,4.8267,4.8267,4.2,4.5133,18087,0
+GENC.US,D,20081112,000000,4.54,4.54,3.98,4.2133,27290,0
+GENC.US,D,20081113,000000,4.2867,4.4267,4.02,4.1667,14802,0
+GENC.US,D,20081114,000000,4.26,4.4667,4.1733,4.32,47031,0
+GENC.US,D,20081117,000000,4.3067,4.64,4.0667,4.2333,18018,0
+GENC.US,D,20081118,000000,4.2533,4.3533,4.1667,4.24,8723,0
+GENC.US,D,20081119,000000,4.3,4.3733,4,4.0067,12345,0
+GENC.US,D,20081120,000000,4.16,4.1667,4.0067,4.0267,13716,0
+GENC.US,D,20081121,000000,4.1667,4.1667,4,4.0733,8670,0
+GENC.US,D,20081124,000000,4.2667,4.4933,4.2667,4.4933,14108,0
+GENC.US,D,20081125,000000,4.42,4.5133,4.3933,4.44,8295,0
+GENC.US,D,20081126,000000,4.3067,4.64,4.1667,4.6267,12270,0
+GENC.US,D,20081128,000000,4.6667,4.6667,4.66,4.6667,5298,0
+GENC.US,D,20081201,000000,4.8,4.88,4.7867,4.8,7313,0
+GENC.US,D,20081202,000000,4.78,4.78,4.5467,4.64,4482,0
+GENC.US,D,20081203,000000,4.74,4.74,4.64,4.64,4500,0
+GENC.US,D,20081204,000000,4.2667,4.8,4.2667,4.76,3750,0
+GENC.US,D,20081205,000000,4.7533,4.7867,4.4267,4.7067,10188,0
+GENC.US,D,20081208,000000,4.8333,5.82,4.8333,5.4533,41754,0
+GENC.US,D,20081209,000000,5.7467,5.7467,5.14,5.6067,25581,0
+GENC.US,D,20081210,000000,5.66,5.6667,5.4,5.4,12443,0
+GENC.US,D,20081211,000000,5.42,5.42,5.0133,5.12,14250,0
+GENC.US,D,20081212,000000,4.8933,5.1333,4.6667,5.1067,28625,0
+GENC.US,D,20081215,000000,4.7667,5.3267,4.7667,5.1667,13439,0
+GENC.US,D,20081216,000000,5.1667,5.3333,5.1667,5.32,26562,0
+GENC.US,D,20081217,000000,5.4133,5.6,5.0667,5.1733,33698,0
+GENC.US,D,20081218,000000,5.2667,5.3333,5.2,5.3,42513,0
+GENC.US,D,20081219,000000,5.2933,5.3,5.2,5.2133,24734,0
+GENC.US,D,20081222,000000,4.6667,4.9933,4.6667,4.8133,43658,0
+GENC.US,D,20081223,000000,4.6733,4.7133,4.38,4.6067,30006,0
+GENC.US,D,20081224,000000,4.9067,4.9067,4.6667,4.6733,2325,0
+GENC.US,D,20081226,000000,4.6733,4.9,4.6667,4.6867,15704,0
+GENC.US,D,20081229,000000,4.82,4.82,4.6533,4.7333,17796,0
+GENC.US,D,20081230,000000,4.7467,4.8333,4.7,4.72,14331,0
+GENC.US,D,20081231,000000,4.6533,4.7933,4.44,4.66,17928,0
+GENC.US,D,20090102,000000,4.7867,4.8267,4.7867,4.8267,5139,0
+GENC.US,D,20090105,000000,4.9267,5.14,4.9,5,20283,0
+GENC.US,D,20090106,000000,5.0533,5.3467,5,5.3333,41543,0
+GENC.US,D,20090107,000000,5.4067,5.4667,5.3667,5.4067,27702,0
+GENC.US,D,20090108,000000,5.34,5.42,5.2133,5.4067,17880,0
+GENC.US,D,20090109,000000,5.4067,5.4667,5.4067,5.4133,19800,0
+GENC.US,D,20090112,000000,5.4333,5.4333,5.1467,5.1467,26646,0
+GENC.US,D,20090113,000000,5.0733,5.1067,5.0667,5.1067,4448,0
+GENC.US,D,20090114,000000,5.1933,5.1933,4.84,4.9333,18135,0
+GENC.US,D,20090115,000000,5,5.2933,4.8333,5.14,10065,0
+GENC.US,D,20090116,000000,5.3867,5.4333,4.9067,4.9067,32871,0
+GENC.US,D,20090120,000000,5.3067,5.34,5.1,5.3133,29474,0
+GENC.US,D,20090121,000000,5.3,5.3467,5.2733,5.3467,15506,0
+GENC.US,D,20090122,000000,5.3333,5.5333,5.2133,5.4667,30867,0
+GENC.US,D,20090123,000000,5.1733,5.2933,5.1733,5.2267,8922,0
+GENC.US,D,20090126,000000,5.3533,5.46,5.3,5.3,5400,0
+GENC.US,D,20090127,000000,5.3,5.46,5.3,5.34,7149,0
+GENC.US,D,20090128,000000,5.34,5.3467,5.3,5.32,8963,0
+GENC.US,D,20090129,000000,5.4,5.4533,5.2733,5.3333,12000,0
+GENC.US,D,20090130,000000,5.3333,5.3333,5.2733,5.28,7350,0
+GENC.US,D,20090202,000000,5.4467,5.4467,5.3133,5.3333,5207,0
+GENC.US,D,20090203,000000,5.36,5.42,5.36,5.3933,2850,0
+GENC.US,D,20090204,000000,5.32,5.3267,5.3,5.3,3971,0
+GENC.US,D,20090205,000000,5.34,5.6267,5.3067,5.5067,12449,0
+GENC.US,D,20090206,000000,5.6667,5.6667,5.3333,5.3467,31851,0
+GENC.US,D,20090209,000000,5.3333,5.3733,5.2733,5.3267,10529,0
+GENC.US,D,20090210,000000,5.3333,5.3333,5.22,5.22,13172,0
+GENC.US,D,20090211,000000,5.3,5.3733,5.0333,5.3733,20750,0
+GENC.US,D,20090212,000000,5.2533,5.2533,5.1,5.1933,10929,0
+GENC.US,D,20090213,000000,5.1333,5.2333,4.9533,5.1733,15228,0
+GENC.US,D,20090217,000000,5.1933,5.1933,4.9333,4.9333,2550,0
+GENC.US,D,20090218,000000,4.9467,5.1533,4.6667,4.6667,8450,0
+GENC.US,D,20090219,000000,4.6333,4.6333,4.2267,4.2267,22896,0
+GENC.US,D,20090220,000000,4.18,4.38,3.8533,4.18,24282,0
+GENC.US,D,20090223,000000,4.1,4.1667,4,4.0467,9834,0
+GENC.US,D,20090224,000000,4.1067,4.1133,3.7333,4.1067,55790,0
+GENC.US,D,20090225,000000,4.0667,4.0667,4,4.0667,7950,0
+GENC.US,D,20090226,000000,4.0667,4.3533,3.8333,4.2867,16946,0
+GENC.US,D,20090227,000000,3.9867,4.3133,3.9867,4.26,7730,0
+GENC.US,D,20090302,000000,4.1,4.16,3.9467,4.04,14690,0
+GENC.US,D,20090303,000000,4.1267,4.1267,3.9267,3.96,10152,0
+GENC.US,D,20090304,000000,3.9467,4.02,3.92,4,8696,0
+GENC.US,D,20090305,000000,3.9,3.9,3.8867,3.8867,9023,0
+GENC.US,D,20090306,000000,3.9,3.9667,3.9,3.9667,9998,0
+GENC.US,D,20090309,000000,3.92,3.9267,3.9,3.92,15150,0
+GENC.US,D,20090310,000000,3.88,4.06,3.88,4.0067,14435,0
+GENC.US,D,20090311,000000,4,4,3.8733,3.8733,18294,0
+GENC.US,D,20090312,000000,3.88,4.5867,3.88,4.1933,64050,0
+GENC.US,D,20090313,000000,4.3667,4.5133,3.9933,4.3733,14369,0
+GENC.US,D,20090316,000000,4.52,4.5467,4.0067,4.2267,8565,0
+GENC.US,D,20090317,000000,4.3267,4.54,4.3267,4.54,4650,0
+GENC.US,D,20090318,000000,4.5333,4.5533,4.0733,4.2067,16056,0
+GENC.US,D,20090319,000000,4.2333,4.44,4.2133,4.3067,10092,0
+GENC.US,D,20090320,000000,4.3333,4.3533,4.1867,4.2133,10967,0
+GENC.US,D,20090323,000000,4.3933,4.3933,4.2067,4.26,13616,0
+GENC.US,D,20090324,000000,4.1467,4.3933,4.1133,4.2067,39314,0
+GENC.US,D,20090325,000000,4.26,4.6533,4.22,4.3733,4616,0
+GENC.US,D,20090326,000000,4.3467,4.6467,4.2067,4.6467,5864,0
+GENC.US,D,20090327,000000,4.48,4.88,4.48,4.8733,28188,0
+GENC.US,D,20090330,000000,4.4467,4.5933,4.4267,4.5933,4389,0
+GENC.US,D,20090331,000000,4.5733,4.5733,4.52,4.52,1200,0
+GENC.US,D,20090401,000000,4.4933,4.7667,4.4733,4.5533,5697,0
+GENC.US,D,20090402,000000,4.5267,4.8,4.5267,4.7733,3900,0
+GENC.US,D,20090403,000000,4.6667,4.88,4.6667,4.8133,6005,0
+GENC.US,D,20090406,000000,4.8733,4.88,4.5067,4.5467,34643,0
+GENC.US,D,20090407,000000,4.52,4.5467,4.3,4.4533,8438,0
+GENC.US,D,20090408,000000,4.4667,4.5933,4.1667,4.5333,25836,0
+GENC.US,D,20090409,000000,4.5667,4.7867,4.5667,4.7067,6600,0
+GENC.US,D,20090413,000000,4.7667,4.7667,4.4,4.6667,12336,0
+GENC.US,D,20090414,000000,4.78,4.8267,4.58,4.8267,21657,0
+GENC.US,D,20090415,000000,4.6267,4.7267,4.62,4.72,5550,0
+GENC.US,D,20090416,000000,4.72,4.7333,4.5933,4.7333,7026,0
+GENC.US,D,20090417,000000,4.6667,4.7333,4.6667,4.7,10950,0
+GENC.US,D,20090420,000000,4.7,4.7,4.58,4.58,11781,0
+GENC.US,D,20090421,000000,4.5067,4.7333,4.4867,4.7,18149,0
+GENC.US,D,20090422,000000,4.8733,5.38,4.84,5.0333,10832,0
+GENC.US,D,20090423,000000,4.9133,5.3,4.9,4.9933,8988,0
+GENC.US,D,20090424,000000,5.32,5.32,5.0333,5.0333,7500,0
+GENC.US,D,20090427,000000,5.0667,5.3333,5.0333,5.2533,16449,0
+GENC.US,D,20090428,000000,5.2067,5.2067,5.0133,5.0133,11127,0
+GENC.US,D,20090429,000000,5,5.2733,4.8933,5.22,15900,0
+GENC.US,D,20090430,000000,5.2133,5.6533,5.2,5.56,44678,0
+GENC.US,D,20090501,000000,5.5,5.6333,5.48,5.48,29331,0
+GENC.US,D,20090504,000000,5.4867,5.7333,5.4867,5.7133,29052,0
+GENC.US,D,20090505,000000,5.7933,5.8,5.1733,5.6267,43601,0
+GENC.US,D,20090506,000000,5.66,5.66,5.34,5.4667,12041,0
+GENC.US,D,20090507,000000,5.3933,5.4733,5.18,5.18,21999,0
+GENC.US,D,20090508,000000,5.2133,5.4133,5.2133,5.3,10809,0
+GENC.US,D,20090511,000000,5.3467,5.4667,5.3067,5.34,23741,0
+GENC.US,D,20090512,000000,5.2,5.36,5.1133,5.2533,46956,0
+GENC.US,D,20090513,000000,5.2067,5.2267,4.68,4.94,28121,0
+GENC.US,D,20090514,000000,4.9733,5.1467,4.9533,4.9733,4308,0
+GENC.US,D,20090515,000000,5.0733,5.0733,4.78,5.0333,9914,0
+GENC.US,D,20090518,000000,4.9067,5.2,4.9067,5.1067,16856,0
+GENC.US,D,20090519,000000,5,5.18,4.9467,5.0067,29370,0
+GENC.US,D,20090520,000000,5.1933,5.1933,5.0133,5.1133,2250,0
+GENC.US,D,20090521,000000,5.1333,5.3333,5.0533,5.14,58425,0
+GENC.US,D,20090522,000000,5.08,5.1867,5.08,5.1067,4050,0
+GENC.US,D,20090526,000000,5.0933,5.28,5.0933,5.2667,5607,0
+GENC.US,D,20090527,000000,5.28,5.28,5.2333,5.2333,5052,0
+GENC.US,D,20090528,000000,5.28,5.28,5.22,5.2333,4500,0
+GENC.US,D,20090529,000000,5.1267,5.2333,5.1,5.2333,1950,0
+GENC.US,D,20090601,000000,5.2333,5.2333,5.0667,5.0733,8214,0
+GENC.US,D,20090602,000000,4.9933,4.9933,4.7933,4.8467,17003,0
+GENC.US,D,20090603,000000,4.8467,5.1267,4.8467,5.0667,8297,0
+GENC.US,D,20090604,000000,5.0933,5.0933,5.04,5.06,10158,0
+GENC.US,D,20090605,000000,5,5.08,4.98,5,14850,0
+GENC.US,D,20090608,000000,5,5,4.9133,4.9933,4125,0
+GENC.US,D,20090609,000000,4.9133,4.9933,4.9133,4.9933,900,0
+GENC.US,D,20090610,000000,4.88,4.9067,4.7067,4.8667,11285,0
+GENC.US,D,20090611,000000,4.88,5.0867,4.88,5.0667,5550,0
+GENC.US,D,20090612,000000,4.9733,4.9733,4.94,4.9733,750,0
+GENC.US,D,20090615,000000,4.9333,5.0067,4.72,4.72,8981,0
+GENC.US,D,20090616,000000,4.7467,4.88,4.7467,4.78,3150,0
+GENC.US,D,20090617,000000,4.7667,4.7933,4.7667,4.78,1500,0
+GENC.US,D,20090618,000000,4.74,4.8533,4.7333,4.7733,7050,0
+GENC.US,D,20090619,000000,4.78,4.8933,4.7533,4.7533,1950,0
+GENC.US,D,20090622,000000,4.6867,4.9467,4.6867,4.74,7601,0
+GENC.US,D,20090623,000000,4.6667,4.8933,4.6333,4.66,15965,0
+GENC.US,D,20090624,000000,4.82,5.0267,4.7067,4.7067,10805,0
+GENC.US,D,20090625,000000,4.7067,4.78,4.6333,4.7333,14025,0
+GENC.US,D,20090626,000000,4.7533,4.7667,4.2667,4.2667,48891,0
+GENC.US,D,20090629,000000,4.4333,4.6333,4.4333,4.4667,11913,0
+GENC.US,D,20090630,000000,4.4467,4.5867,4.4467,4.5333,6570,0
+GENC.US,D,20090701,000000,4.5733,4.66,4.5733,4.6,21318,0
+GENC.US,D,20090702,000000,4.6,4.74,4.58,4.74,5418,0
+GENC.US,D,20090706,000000,4.6667,4.6933,4.5667,4.6467,4392,0
+GENC.US,D,20090707,000000,4.5733,4.6133,4.5733,4.6,2550,0
+GENC.US,D,20090708,000000,4.5733,4.5733,4.5,4.5733,33036,0
+GENC.US,D,20090709,000000,4.5867,4.5867,4.4733,4.4733,1703,0
+GENC.US,D,20090710,000000,4.4733,4.5,4.4,4.4,3866,0
+GENC.US,D,20090713,000000,4.3467,4.4733,4.3467,4.46,2250,0
+GENC.US,D,20090714,000000,4.4067,4.46,4.2667,4.32,20363,0
+GENC.US,D,20090715,000000,4.1333,4.32,4.1333,4.2533,57503,0
+GENC.US,D,20090716,000000,4.04,4.3533,4.0333,4.3067,9330,0
+GENC.US,D,20090717,000000,4.2733,4.5667,4.2733,4.5333,17873,0
+GENC.US,D,20090720,000000,4.5667,4.6333,4.5667,4.6333,12075,0
+GENC.US,D,20090721,000000,4.6667,4.6667,4.5667,4.5667,4134,0
+GENC.US,D,20090722,000000,4.6667,4.6667,4.6067,4.6067,2250,0
+GENC.US,D,20090723,000000,4.5667,4.62,4.5667,4.5733,900,0
+GENC.US,D,20090724,000000,4.6,4.6,4.4067,4.4467,8399,0
+GENC.US,D,20090727,000000,4.2533,4.64,4.2533,4.5733,2265,0
+GENC.US,D,20090728,000000,4.34,4.6333,4.3333,4.4733,2852,0
+GENC.US,D,20090729,000000,4.6333,4.6667,4.52,4.6667,14751,0
+GENC.US,D,20090730,000000,4.6333,4.7333,4.6,4.6133,7355,0
+GENC.US,D,20090731,000000,4.6467,4.6467,4.5333,4.5333,3300,0
+GENC.US,D,20090803,000000,4.6667,4.74,4.6667,4.74,15836,0
+GENC.US,D,20090804,000000,4.7467,4.78,4.7467,4.7667,16499,0
+GENC.US,D,20090805,000000,4.78,4.78,4.7467,4.7467,20550,0
+GENC.US,D,20090806,000000,4.6933,4.7333,4.6733,4.7333,7602,0
+GENC.US,D,20090807,000000,4.6,4.78,4.6,4.78,13175,0
+GENC.US,D,20090810,000000,4.6733,4.82,4.5733,4.5733,2912,0
+GENC.US,D,20090811,000000,4.6733,4.68,4.6733,4.68,300,0
+GENC.US,D,20090812,000000,4.7067,4.8133,4.7,4.7333,4950,0
+GENC.US,D,20090813,000000,4.7333,4.8267,4.68,4.6867,42579,0
+GENC.US,D,20090814,000000,4.6867,4.8,4.68,4.7,16605,0
+GENC.US,D,20090817,000000,4.6733,4.7467,4.6733,4.7467,7677,0
+GENC.US,D,20090818,000000,4.7667,4.8333,4.7667,4.8067,9150,0
+GENC.US,D,20090819,000000,4.8333,4.8333,4.8333,4.8333,300,0
+GENC.US,D,20090820,000000,4.7733,4.8867,4.7733,4.8867,2147,0
+GENC.US,D,20090821,000000,4.8667,4.9,4.8667,4.9,4313,0
+GENC.US,D,20090824,000000,4.7533,4.8933,4.7533,4.8667,3131,0
+GENC.US,D,20090825,000000,4.86,4.8933,4.8467,4.8933,12318,0
+GENC.US,D,20090826,000000,4.8,4.8933,4.68,4.8667,35948,0
+GENC.US,D,20090827,000000,4.8667,4.88,4.68,4.6933,16377,0
+GENC.US,D,20090828,000000,4.68,4.8,4.6733,4.8,6518,0
+GENC.US,D,20090831,000000,4.86,4.9333,4.7333,4.86,48494,0
+GENC.US,D,20090901,000000,4.8067,4.96,4.72,4.96,19143,0
+GENC.US,D,20090902,000000,4.88,4.9,4.74,4.9,29250,0
+GENC.US,D,20090903,000000,4.86,5.0733,4.86,4.9667,15533,0
+GENC.US,D,20090904,000000,4.9667,5.1333,4.9667,5.1133,15336,0
+GENC.US,D,20090908,000000,5.1333,5.1333,4.9667,4.9933,7200,0
+GENC.US,D,20090909,000000,4.9733,5.06,4.9533,5.0333,6746,0
+GENC.US,D,20090910,000000,5.0133,5.0133,5.0133,5.0133,2130,0
+GENC.US,D,20090911,000000,5.0267,5.0867,4.9933,5.0467,44874,0
+GENC.US,D,20090914,000000,5.04,5.1267,5.0267,5.0933,13712,0
+GENC.US,D,20090915,000000,5.2667,5.2667,5.12,5.16,10947,0
+GENC.US,D,20090916,000000,5.16,5.1667,5.1133,5.14,22650,0
+GENC.US,D,20090917,000000,5.1133,5.4,5.1133,5.4,79604,0
+GENC.US,D,20090918,000000,5.4,5.5667,5.2267,5.3733,30054,0
+GENC.US,D,20090921,000000,5.3333,5.54,5.2667,5.4,13283,0
+GENC.US,D,20090922,000000,5.3333,5.3933,5.28,5.3933,5985,0
+GENC.US,D,20090923,000000,5.3467,5.4,5.3467,5.4,300,0
+GENC.US,D,20090924,000000,5.3533,5.54,5.3067,5.34,14949,0
+GENC.US,D,20090925,000000,5.4533,5.4533,5.44,5.44,1200,0
+GENC.US,D,20090928,000000,5.3333,5.5667,5.3333,5.56,30201,0
+GENC.US,D,20090929,000000,5.54,5.5667,5.54,5.5667,4215,0
+GENC.US,D,20090930,000000,5.5333,5.8,5.5333,5.7333,46155,0
+GENC.US,D,20091001,000000,5.66,5.68,5.6333,5.68,5100,0
+GENC.US,D,20091002,000000,5.6333,5.7067,5.6333,5.7,5504,0
+GENC.US,D,20091005,000000,5.5467,5.6333,5.5333,5.62,2850,0
+GENC.US,D,20091006,000000,5.62,5.6467,5.6133,5.6467,1350,0
+GENC.US,D,20091007,000000,5.5467,5.5467,5.22,5.3667,30821,0
+GENC.US,D,20091008,000000,5.3733,5.4333,5.3333,5.3667,4185,0
+GENC.US,D,20091009,000000,5.3133,5.3133,5.3133,5.3133,150,0
+GENC.US,D,20091012,000000,5.42,5.42,5.1933,5.2333,4049,0
+GENC.US,D,20091013,000000,5.18,5.2333,5.1733,5.18,3483,0
+GENC.US,D,20091014,000000,5.1933,5.3067,5.1933,5.2133,6836,0
+GENC.US,D,20091015,000000,5.3867,5.3867,5.22,5.2933,7562,0
+GENC.US,D,20091016,000000,5.2,5.32,5.2,5.32,4250,0
+GENC.US,D,20091019,000000,5.2133,5.4133,5.2133,5.4133,18896,0
+GENC.US,D,20091020,000000,5.4067,5.4667,5.1933,5.32,7089,0
+GENC.US,D,20091021,000000,5.3733,5.4667,5.18,5.22,29576,0
+GENC.US,D,20091022,000000,5.3867,5.48,5.2333,5.48,20291,0
+GENC.US,D,20091023,000000,5.46,5.48,5.46,5.48,12450,0
+GENC.US,D,20091027,000000,5.2467,5.3,5.1333,5.3,13424,0
+GENC.US,D,20091028,000000,5.3,5.3,5.0467,5.0667,9975,0
+GENC.US,D,20091029,000000,5.2467,5.34,5.14,5.1667,14517,0
+GENC.US,D,20091030,000000,5.2067,5.2067,5,5,8960,0
+GENC.US,D,20091102,000000,5.1267,5.3267,4.8867,4.9733,10167,0
+GENC.US,D,20091103,000000,4.9067,5.1067,4.7,4.8267,16857,0
+GENC.US,D,20091104,000000,5.0667,5.0667,4.9067,5.04,7634,0
+GENC.US,D,20091105,000000,4.9933,4.9933,4.8733,4.9267,8451,0
+GENC.US,D,20091106,000000,4.92,5,4.8867,5,4676,0
+GENC.US,D,20091109,000000,4.8667,5.0267,4.8667,5.0267,3450,0
+GENC.US,D,20091110,000000,4.96,5.02,4.88,4.88,16718,0
+GENC.US,D,20091111,000000,4.9267,4.9333,4.8667,4.9333,2564,0
+GENC.US,D,20091112,000000,4.8667,4.8667,4.8667,4.8667,300,0
+GENC.US,D,20091113,000000,4.8667,4.8733,4.8,4.8,17100,0
+GENC.US,D,20091116,000000,4.76,4.8,4.6867,4.7733,4650,0
+GENC.US,D,20091117,000000,4.7667,4.78,4.7667,4.78,750,0
+GENC.US,D,20091118,000000,4.78,4.8467,4.7667,4.8333,3525,0
+GENC.US,D,20091119,000000,4.7333,4.8667,4.7,4.7333,6788,0
+GENC.US,D,20091120,000000,4.8067,4.8267,4.8067,4.8267,3815,0
+GENC.US,D,20091123,000000,4.9067,4.9333,4.9067,4.92,1725,0
+GENC.US,D,20091124,000000,4.9733,4.9733,4.9733,4.9733,1770,0
+GENC.US,D,20091125,000000,4.9867,4.9867,4.9467,4.9467,1500,0
+GENC.US,D,20091127,000000,4.94,4.94,4.94,4.94,654,0
+GENC.US,D,20091130,000000,4.8733,4.9,4.8533,4.9,1658,0
+GENC.US,D,20091201,000000,5.0067,5.2,5.0067,5.1267,11063,0
+GENC.US,D,20091202,000000,4.9333,5.0533,4.9,5.0533,1950,0
+GENC.US,D,20091203,000000,4.8867,5.0533,4.86,4.9067,9837,0
+GENC.US,D,20091204,000000,4.86,5.06,4.7333,4.8133,5930,0
+GENC.US,D,20091208,000000,4.92,4.92,4.92,4.92,1103,0
+GENC.US,D,20091209,000000,4.7467,4.9,4.7467,4.8667,13049,0
+GENC.US,D,20091210,000000,4.9,4.9,4.7733,4.8667,28676,0
+GENC.US,D,20091211,000000,4.7733,4.8933,4.7467,4.7533,2850,0
+GENC.US,D,20091214,000000,4.78,4.78,4.7467,4.7467,600,0
+GENC.US,D,20091215,000000,4.7467,4.7467,4.72,4.7467,8657,0
+GENC.US,D,20091216,000000,4.6933,4.82,4.6933,4.82,4500,0
+GENC.US,D,20091217,000000,4.8,4.8,4.6933,4.7,6207,0
+GENC.US,D,20091218,000000,4.72,4.7667,4.6933,4.7667,3750,0
+GENC.US,D,20091221,000000,4.72,4.8,4.6867,4.8,7470,0
+GENC.US,D,20091222,000000,4.72,4.8333,4.72,4.8333,23036,0
+GENC.US,D,20091223,000000,4.88,4.88,4.7067,4.8333,18698,0
+GENC.US,D,20091224,000000,4.8267,4.8533,4.8267,4.8333,7650,0
+GENC.US,D,20091228,000000,4.7733,5.0667,4.72,5.0133,43242,0
+GENC.US,D,20091229,000000,5.0133,5.08,4.98,5.06,14280,0
+GENC.US,D,20091230,000000,4.84,4.9867,4.84,4.9867,2250,0
+GENC.US,D,20091231,000000,4.9867,4.9867,4.7267,4.98,2631,0
+GENC.US,D,20100104,000000,5.0267,5.0333,4.84,4.84,1650,0
+GENC.US,D,20100105,000000,4.94,5.08,4.9067,5.0067,15017,0
+GENC.US,D,20100106,000000,4.88,4.9933,4.8333,4.9733,11537,0
+GENC.US,D,20100107,000000,5,5,4.8333,4.8333,3386,0
+GENC.US,D,20100108,000000,4.8133,4.84,4.8133,4.84,2250,0
+GENC.US,D,20100111,000000,4.8733,4.9867,4.84,4.8667,4290,0
+GENC.US,D,20100112,000000,4.8333,4.8667,4.8333,4.8667,3003,0
+GENC.US,D,20100113,000000,4.8667,4.96,4.8333,4.8667,4800,0
+GENC.US,D,20100114,000000,4.8667,4.9933,4.8067,4.9667,15405,0
+GENC.US,D,20100119,000000,4.8,4.9333,4.8,4.86,14100,0
+GENC.US,D,20100120,000000,4.84,4.9467,4.7067,4.94,5237,0
+GENC.US,D,20100121,000000,4.72,4.94,4.7067,4.9,20366,0
+GENC.US,D,20100122,000000,4.76,4.9333,4.7467,4.9333,15098,0
+GENC.US,D,20100125,000000,4.9333,4.94,4.8467,4.8467,17775,0
+GENC.US,D,20100126,000000,4.8467,4.9067,4.6867,4.72,6240,0
+GENC.US,D,20100127,000000,4.6867,4.9267,4.64,4.7,23822,0
+GENC.US,D,20100128,000000,4.5333,4.6667,4.5067,4.6533,6968,0
+GENC.US,D,20100129,000000,4.6667,4.7,4.5133,4.6333,20751,0
+GENC.US,D,20100201,000000,4.7267,4.7267,4.52,4.6067,16988,0
+GENC.US,D,20100202,000000,4.5267,4.7467,4.5267,4.7067,5556,0
+GENC.US,D,20100203,000000,4.6667,4.74,4.64,4.74,2588,0
+GENC.US,D,20100204,000000,4.6733,4.7533,4.66,4.7333,3753,0
+GENC.US,D,20100205,000000,4.64,4.66,4.5467,4.66,7830,0
+GENC.US,D,20100208,000000,4.64,4.68,4.6,4.6,8925,0
+GENC.US,D,20100209,000000,4.5733,4.7067,4.5667,4.66,10403,0
+GENC.US,D,20100210,000000,4.6,4.6667,4.58,4.6667,19938,0
+GENC.US,D,20100211,000000,4.68,4.7467,4.6,4.68,16175,0
+GENC.US,D,20100212,000000,4.7067,4.7667,4.6667,4.7667,4971,0
+GENC.US,D,20100216,000000,4.7333,4.7533,4.6667,4.7333,14547,0
+GENC.US,D,20100217,000000,4.7467,4.7467,4.7333,4.7333,1650,0
+GENC.US,D,20100218,000000,4.7467,4.78,4.6933,4.78,5250,0
+GENC.US,D,20100219,000000,4.78,4.78,4.74,4.78,9192,0
+GENC.US,D,20100222,000000,4.7733,4.7733,4.76,4.7667,1875,0
+GENC.US,D,20100223,000000,4.7733,4.78,4.7333,4.78,18141,0
+GENC.US,D,20100224,000000,4.78,4.7933,4.7333,4.7933,11765,0
+GENC.US,D,20100225,000000,4.7,4.7333,4.6733,4.7333,1650,0
+GENC.US,D,20100226,000000,4.7333,4.7867,4.7133,4.7467,2625,0
+GENC.US,D,20100301,000000,4.7133,4.7133,4.6667,4.6733,6942,0
+GENC.US,D,20100302,000000,4.6733,4.76,4.5667,4.72,20627,0
+GENC.US,D,20100303,000000,4.7333,4.78,4.72,4.7667,22530,0
+GENC.US,D,20100304,000000,4.7667,4.7933,4.7667,4.7933,2400,0
+GENC.US,D,20100305,000000,4.7667,4.8333,4.7667,4.82,10862,0
+GENC.US,D,20100308,000000,4.8267,5.08,4.8267,5.08,55025,0
+GENC.US,D,20100309,000000,5.04,5.0667,5.04,5.06,8930,0
+GENC.US,D,20100310,000000,5.06,5.2,5.0133,5.1933,27714,0
+GENC.US,D,20100311,000000,5.1867,5.2,5.1667,5.1933,3150,0
+GENC.US,D,20100312,000000,5.1933,5.2,5.0333,5.1333,6878,0
+GENC.US,D,20100316,000000,5.0533,5.0533,5,5.0533,5220,0
+GENC.US,D,20100317,000000,5.0067,5.2733,5.0067,5.1533,15482,0
+GENC.US,D,20100318,000000,5.1933,5.22,5.0933,5.1467,23927,0
+GENC.US,D,20100319,000000,5.14,5.2,5.1133,5.2,2088,0
+GENC.US,D,20100322,000000,5.08,5.2,5.08,5.14,4178,0
+GENC.US,D,20100323,000000,5.0733,5.1733,5.0733,5.0933,5324,0
+GENC.US,D,20100324,000000,5.0933,5.1,5.0867,5.1,1560,0
+GENC.US,D,20100325,000000,5.1333,5.1333,5.0667,5.0733,1568,0
+GENC.US,D,20100326,000000,5.1267,5.1267,5.0733,5.0933,1950,0
+GENC.US,D,20100329,000000,5.0733,5.1467,5.0667,5.1133,3753,0
+GENC.US,D,20100330,000000,5.0067,5.0267,5,5.0267,6161,0
+GENC.US,D,20100331,000000,5.0267,5.0667,4.9467,4.9467,10898,0
+GENC.US,D,20100401,000000,4.94,4.9867,4.9333,4.94,9263,0
+GENC.US,D,20100405,000000,4.88,4.9333,4.8667,4.8667,6639,0
+GENC.US,D,20100406,000000,4.9,4.9667,4.8733,4.9333,33000,0
+GENC.US,D,20100407,000000,4.9333,4.9467,4.9267,4.9467,8625,0
+GENC.US,D,20100408,000000,4.94,5.1667,4.94,5.0667,13428,0
+GENC.US,D,20100409,000000,5.0467,5.1533,5.0333,5.0333,13434,0
+GENC.US,D,20100412,000000,5,5.0667,4.98,5,27629,0
+GENC.US,D,20100413,000000,5.04,5.04,4.94,5.0067,12210,0
+GENC.US,D,20100414,000000,4.9733,5.0067,4.94,4.9867,30530,0
+GENC.US,D,20100415,000000,4.9867,5.16,4.9667,5.12,35798,0
+GENC.US,D,20100416,000000,5.0733,5.1533,4.94,5.08,11942,0
+GENC.US,D,20100419,000000,5.06,5.2,5.06,5.16,6825,0
+GENC.US,D,20100420,000000,5.1333,5.1333,5.06,5.1333,1572,0
+GENC.US,D,20100421,000000,5.14,5.26,5.14,5.14,6630,0
+GENC.US,D,20100422,000000,5.1533,5.1533,5.0933,5.0933,4905,0
+GENC.US,D,20100423,000000,5.0933,5.24,4.9667,5.14,7050,0
+GENC.US,D,20100426,000000,5.2133,5.2333,5.2,5.2,11282,0
+GENC.US,D,20100427,000000,5.1867,5.2333,5.14,5.2067,4868,0
+GENC.US,D,20100428,000000,5.2667,5.2667,5.2133,5.2667,7725,0
+GENC.US,D,20100429,000000,5.2333,5.2667,5.2333,5.26,9261,0
+GENC.US,D,20100430,000000,5.2133,5.2533,5.2133,5.2267,1920,0
+GENC.US,D,20100503,000000,5.2467,5.2667,5.22,5.22,12645,0
+GENC.US,D,20100504,000000,5.26,5.26,5.2133,5.2133,1290,0
+GENC.US,D,20100505,000000,5.2133,5.26,5.18,5.18,4623,0
+GENC.US,D,20100506,000000,5.18,5.2,4.9333,5.1733,6803,0
+GENC.US,D,20100507,000000,5.06,5.0667,4.9333,4.9667,3135,0
+GENC.US,D,20100510,000000,5.0333,5.2133,4.9667,5.02,33660,0
+GENC.US,D,20100511,000000,5.2067,5.2667,5.1,5.2667,50588,0
+GENC.US,D,20100512,000000,5.2667,5.4,5.24,5.3733,22290,0
+GENC.US,D,20100513,000000,5.0333,5.34,5.0333,5.3267,28800,0
+GENC.US,D,20100514,000000,5.2867,5.3,5.2867,5.3,3300,0
+GENC.US,D,20100517,000000,5.34,5.4,5.3333,5.3333,11697,0
+GENC.US,D,20100518,000000,5.36,5.4333,5.36,5.3667,7125,0
+GENC.US,D,20100519,000000,5.3667,5.4133,5.3667,5.4,12917,0
+GENC.US,D,20100520,000000,5.34,5.36,5.3333,5.3333,10092,0
+GENC.US,D,20100521,000000,5.3333,5.3333,5.2933,5.2933,2610,0
+GENC.US,D,20100524,000000,5.3133,5.3133,5.2,5.2,6476,0
+GENC.US,D,20100525,000000,5.2,5.2333,5.12,5.1867,8292,0
+GENC.US,D,20100526,000000,5.08,5.14,5.0733,5.14,450,0
+GENC.US,D,20100527,000000,5.2267,5.2267,5.14,5.2267,4950,0
+GENC.US,D,20100528,000000,5.2467,5.2467,5.08,5.16,6150,0
+GENC.US,D,20100601,000000,5.2133,5.2133,5.0733,5.16,8615,0
+GENC.US,D,20100602,000000,5.1667,5.1867,5.1667,5.1867,1350,0
+GENC.US,D,20100603,000000,5.2067,5.3467,5.16,5.18,10871,0
+GENC.US,D,20100604,000000,5.1867,5.2467,5.18,5.2,2105,0
+GENC.US,D,20100607,000000,5.2,5.2,5.1667,5.1667,1425,0
+GENC.US,D,20100608,000000,5.1933,5.2,5.14,5.14,18731,0
+GENC.US,D,20100609,000000,5.14,5.1533,5.14,5.14,1050,0
+GENC.US,D,20100610,000000,5.2,5.2,5.08,5.12,10739,0
+GENC.US,D,20100611,000000,5.08,5.08,5.0667,5.0667,8811,0
+GENC.US,D,20100614,000000,5.16,5.1867,5.0467,5.08,10664,0
+GENC.US,D,20100615,000000,5.1,5.14,5.1,5.1133,2849,0
+GENC.US,D,20100616,000000,5.14,5.18,5.1333,5.1467,4956,0
+GENC.US,D,20100617,000000,5.1133,5.2,5.1133,5.2,8835,0
+GENC.US,D,20100618,000000,5.1667,5.2,5.1667,5.2,2250,0
+GENC.US,D,20100621,000000,5.2133,5.2867,5.2133,5.28,9930,0
+GENC.US,D,20100622,000000,5.3,5.3067,5.3,5.3067,4950,0
+GENC.US,D,20100623,000000,5.2733,5.3,5.2733,5.28,1650,0
+GENC.US,D,20100624,000000,5.3067,5.3067,5.2533,5.2667,3326,0
+GENC.US,D,20100625,000000,5.22,5.2333,5.2,5.22,3000,0
+GENC.US,D,20100628,000000,5.2067,5.22,5.1133,5.1933,2700,0
+GENC.US,D,20100629,000000,5.04,5.0467,5.04,5.0467,2303,0
+GENC.US,D,20100630,000000,4.8933,5.2333,4.8933,5.0533,8045,0
+GENC.US,D,20100701,000000,5.02,5.02,4.8333,5,5024,0
+GENC.US,D,20100702,000000,5.24,5.24,4.9133,4.9267,2475,0
+GENC.US,D,20100706,000000,4.8733,4.94,4.72,4.7467,6173,0
+GENC.US,D,20100707,000000,4.7667,4.8,4.7467,4.8,13322,0
+GENC.US,D,20100708,000000,4.8,4.86,4.7533,4.82,10650,0
+GENC.US,D,20100709,000000,4.78,4.7933,4.7467,4.7733,8079,0
+GENC.US,D,20100712,000000,4.7733,4.78,4.7733,4.78,3450,0
+GENC.US,D,20100713,000000,4.7733,4.8133,4.7,4.8133,13200,0
+GENC.US,D,20100714,000000,4.8067,4.86,4.8,4.8467,17442,0
+GENC.US,D,20100715,000000,4.8533,4.9333,4.8533,4.9333,14790,0
+GENC.US,D,20100716,000000,4.9333,4.9333,4.9267,4.9333,1650,0
+GENC.US,D,20100719,000000,4.88,4.88,4.7933,4.7933,600,0
+GENC.US,D,20100720,000000,4.8667,5.0867,4.8333,5.0867,15075,0
+GENC.US,D,20100721,000000,5.0667,5.1,4.98,5.0733,11475,0
+GENC.US,D,20100722,000000,5.0667,5.08,5.04,5.0667,6000,0
+GENC.US,D,20100723,000000,5.0333,5.08,5.0133,5.08,13590,0
+GENC.US,D,20100726,000000,5,5.1733,5,5.1733,17595,0
+GENC.US,D,20100727,000000,5.0933,5.2333,5.0933,5.18,10688,0
+GENC.US,D,20100728,000000,5.1133,5.18,5.0667,5.18,10950,0
+GENC.US,D,20100729,000000,5.18,5.18,5.1333,5.1333,1350,0
+GENC.US,D,20100730,000000,5.1,5.1067,5.0667,5.0867,27285,0
+GENC.US,D,20100802,000000,5.0333,5.08,5.0333,5.08,3150,0
+GENC.US,D,20100803,000000,5,5.0333,4.9467,5,3965,0
+GENC.US,D,20100804,000000,4.8733,4.9333,4.8533,4.92,3569,0
+GENC.US,D,20100805,000000,4.9733,5,4.9467,5,3150,0
+GENC.US,D,20100806,000000,5,5.02,4.9867,5.02,1200,0
+GENC.US,D,20100809,000000,4.9667,4.9667,4.9333,4.9533,1200,0
+GENC.US,D,20100810,000000,4.9333,5.0933,4.9267,4.9667,2700,0
+GENC.US,D,20100811,000000,4.9333,4.9667,4.9333,4.9667,7350,0
+GENC.US,D,20100812,000000,4.9933,5,4.9533,4.9533,1418,0
+GENC.US,D,20100813,000000,4.9533,4.9667,4.92,4.9667,15734,0
+GENC.US,D,20100816,000000,4.92,4.9667,4.92,4.9267,6899,0
+GENC.US,D,20100817,000000,4.9333,4.9333,4.7733,4.8533,2400,0
+GENC.US,D,20100818,000000,4.7067,4.8467,4.7067,4.8333,11288,0
+GENC.US,D,20100819,000000,4.8133,4.8133,4.8133,4.8133,600,0
+GENC.US,D,20100820,000000,4.8133,4.8133,4.7667,4.7733,8798,0
+GENC.US,D,20100823,000000,4.76,4.78,4.6733,4.7133,16875,0
+GENC.US,D,20100824,000000,4.5533,4.6667,4.5533,4.6667,1650,0
+GENC.US,D,20100825,000000,4.7333,4.7667,4.5733,4.7667,8336,0
+GENC.US,D,20100826,000000,4.64,4.72,4.64,4.72,2100,0
+GENC.US,D,20100827,000000,4.7467,4.7667,4.7267,4.7333,13650,0
+GENC.US,D,20100830,000000,4.7733,4.82,4.72,4.72,5250,0
+GENC.US,D,20100831,000000,4.6867,4.7,4.6,4.6733,14081,0
+GENC.US,D,20100901,000000,4.7267,4.7333,4.6667,4.6667,4809,0
+GENC.US,D,20100902,000000,4.68,4.7333,4.68,4.7,8625,0
+GENC.US,D,20100903,000000,4.7067,4.8333,4.7067,4.8333,11469,0
+GENC.US,D,20100907,000000,4.6733,4.9667,4.6733,4.8533,16017,0
+GENC.US,D,20100908,000000,4.8333,4.8333,4.72,4.7333,10313,0
+GENC.US,D,20100909,000000,4.72,4.7533,4.72,4.7333,2010,0
+GENC.US,D,20100910,000000,4.7667,4.7667,4.6667,4.7333,2400,0
+GENC.US,D,20100913,000000,4.7267,4.7933,4.7267,4.7933,11430,0
+GENC.US,D,20100914,000000,4.7333,4.7933,4.7333,4.7933,4200,0
+GENC.US,D,20100915,000000,4.74,4.74,4.7333,4.7333,1163,0
+GENC.US,D,20100916,000000,4.7533,4.7667,4.7533,4.7667,3450,0
+GENC.US,D,20100917,000000,4.7667,4.8533,4.7667,4.8,4226,0
+GENC.US,D,20100920,000000,4.7867,4.8,4.7333,4.7333,9492,0
+GENC.US,D,20100921,000000,4.7667,4.7667,4.7333,4.74,6075,0
+GENC.US,D,20100922,000000,4.7667,4.7933,4.7667,4.7933,1650,0
+GENC.US,D,20100923,000000,4.7333,4.8,4.7333,4.8,2100,0
+GENC.US,D,20100924,000000,4.8,4.8,4.7467,4.7533,4950,0
+GENC.US,D,20100927,000000,4.7333,4.7333,4.7333,4.7333,525,0
+GENC.US,D,20100928,000000,4.7333,4.78,4.7333,4.78,3750,0
+GENC.US,D,20100929,000000,4.74,4.74,4.7333,4.74,3302,0
+GENC.US,D,20100930,000000,4.7667,4.7667,4.76,4.76,4110,0
+GENC.US,D,20101001,000000,4.7867,4.7867,4.64,4.74,7940,0
+GENC.US,D,20101004,000000,4.76,4.9067,4.7267,4.8333,10832,0
+GENC.US,D,20101005,000000,4.8933,4.9667,4.78,4.8333,4416,0
+GENC.US,D,20101006,000000,4.9,4.9267,4.9,4.9,2438,0
+GENC.US,D,20101007,000000,4.9333,4.9667,4.9333,4.9667,9374,0
+GENC.US,D,20101008,000000,5.0933,5.0933,4.9667,4.9667,1500,0
+GENC.US,D,20101011,000000,4.9867,5.08,4.9867,5.08,6000,0
+GENC.US,D,20101012,000000,4.84,5.0667,4.8333,5.0333,6053,0
+GENC.US,D,20101013,000000,4.8867,4.8867,4.8867,4.8867,450,0
+GENC.US,D,20101014,000000,4.74,5.0067,4.74,4.9133,1013,0
+GENC.US,D,20101015,000000,4.8933,4.9067,4.8933,4.9067,743,0
+GENC.US,D,20101019,000000,4.8467,4.8667,4.8467,4.8467,4680,0
+GENC.US,D,20101020,000000,4.8467,4.9067,4.7667,4.7667,2150,0
+GENC.US,D,20101021,000000,4.8333,4.8667,4.7467,4.7667,4050,0
+GENC.US,D,20101022,000000,4.7667,4.9667,4.7667,4.8733,5246,0
+GENC.US,D,20101025,000000,4.9133,4.92,4.74,4.8267,11250,0
+GENC.US,D,20101026,000000,4.7733,4.7733,4.5067,4.72,21453,0
+GENC.US,D,20101027,000000,4.68,4.7733,4.6467,4.7733,9000,0
+GENC.US,D,20101028,000000,4.7733,4.8133,4.7333,4.74,2700,0
+GENC.US,D,20101029,000000,4.88,4.8867,4.7667,4.7667,2325,0
+GENC.US,D,20101101,000000,4.8,4.9133,4.7867,4.86,6965,0
+GENC.US,D,20101102,000000,4.9267,4.96,4.9267,4.9267,2894,0
+GENC.US,D,20101103,000000,4.8467,4.9667,4.8467,4.9667,3150,0
+GENC.US,D,20101104,000000,4.9667,5,4.9,4.9,2471,0
+GENC.US,D,20101105,000000,4.78,4.8667,4.7667,4.8067,5705,0
+GENC.US,D,20101108,000000,4.7667,4.78,4.7667,4.7667,3300,0
+GENC.US,D,20101109,000000,4.8667,4.8667,4.72,4.74,10671,0
+GENC.US,D,20101110,000000,4.6933,4.7067,4.6933,4.7067,2100,0
+GENC.US,D,20101112,000000,4.8067,4.8067,4.6867,4.6867,1575,0
+GENC.US,D,20101115,000000,4.7067,4.8133,4.7067,4.7867,14057,0
+GENC.US,D,20101116,000000,4.8467,4.9133,4.8467,4.9067,8942,0
+GENC.US,D,20101117,000000,4.84,4.84,4.68,4.72,16725,0
+GENC.US,D,20101118,000000,4.7467,4.7667,4.7133,4.7667,4800,0
+GENC.US,D,20101119,000000,4.8133,4.8133,4.8133,4.8133,150,0
+GENC.US,D,20101122,000000,4.8733,4.88,4.8733,4.88,300,0
+GENC.US,D,20101124,000000,4.8333,4.8333,4.8333,4.8333,204,0
+GENC.US,D,20101129,000000,4.7333,4.7333,4.6533,4.6533,16650,0
+GENC.US,D,20101130,000000,4.6733,4.72,4.6667,4.6867,5849,0
+GENC.US,D,20101201,000000,4.6867,4.76,4.6867,4.76,5999,0
+GENC.US,D,20101202,000000,4.6867,4.7,4.6867,4.6933,1649,0
+GENC.US,D,20101203,000000,4.8,4.8,4.6667,4.6867,2925,0
+GENC.US,D,20101206,000000,4.78,4.7867,4.6867,4.72,3450,0
+GENC.US,D,20101207,000000,4.6733,4.8667,4.6733,4.7533,31179,0
+GENC.US,D,20101208,000000,4.76,4.76,4.72,4.7533,450,0
+GENC.US,D,20101209,000000,4.7133,4.7133,4.5933,4.68,24675,0
+GENC.US,D,20101210,000000,4.6467,4.7333,4.6,4.7,6375,0
+GENC.US,D,20101213,000000,4.7533,4.7667,4.62,4.6867,9492,0
+GENC.US,D,20101214,000000,4.62,4.7333,4.6133,4.64,9789,0
+GENC.US,D,20101215,000000,4.64,4.64,4.64,4.64,450,0
+GENC.US,D,20101216,000000,4.6667,4.7133,4.6667,4.6667,1050,0
+GENC.US,D,20101217,000000,4.6667,4.6667,4.5933,4.66,3417,0
+GENC.US,D,20101220,000000,4.66,4.6667,4.62,4.66,3450,0
+GENC.US,D,20101221,000000,4.6667,4.68,4.6267,4.6267,1872,0
+GENC.US,D,20101222,000000,4.5,4.7133,4.5,4.7067,22107,0
+GENC.US,D,20101223,000000,4.7533,4.7533,4.66,4.68,8999,0
+GENC.US,D,20101227,000000,4.7333,4.7533,4.6333,4.7533,7088,0
+GENC.US,D,20101228,000000,4.7533,4.8,4.7467,4.7667,9062,0
+GENC.US,D,20101229,000000,4.7667,4.7733,4.7667,4.7667,1412,0
+GENC.US,D,20101230,000000,4.8333,4.8333,4.7133,4.7667,1499,0
+GENC.US,D,20101231,000000,4.7667,4.8333,4.7667,4.8333,7005,0
+GENC.US,D,20110103,000000,4.7733,4.86,4.7733,4.8,1770,0
+GENC.US,D,20110104,000000,4.78,4.78,4.78,4.78,600,0
+GENC.US,D,20110105,000000,4.8,4.96,4.8,4.9067,22808,0
+GENC.US,D,20110106,000000,4.8667,4.8667,4.82,4.86,806,0
+GENC.US,D,20110107,000000,4.9467,4.9467,4.8133,4.8667,6105,0
+GENC.US,D,20110110,000000,4.96,4.96,4.8733,4.9267,6938,0
+GENC.US,D,20110111,000000,4.9267,4.9333,4.8267,4.9333,2664,0
+GENC.US,D,20110112,000000,4.9133,4.9133,4.8733,4.9133,1203,0
+GENC.US,D,20110113,000000,4.9,4.9,4.9,4.9,1799,0
+GENC.US,D,20110114,000000,4.9,4.96,4.9,4.9067,4202,0
+GENC.US,D,20110118,000000,4.94,4.94,4.8267,4.86,10344,0
+GENC.US,D,20110119,000000,4.8667,5,4.8667,4.9267,21767,0
+GENC.US,D,20110120,000000,4.9933,4.9933,4.9267,4.9667,2286,0
+GENC.US,D,20110121,000000,5,5,4.9333,4.98,15600,0
+GENC.US,D,20110124,000000,5,5,4.86,5,21102,0
+GENC.US,D,20110125,000000,5.0333,5.08,5.0333,5.08,22472,0
+GENC.US,D,20110126,000000,5.08,5.2667,5.06,5.2333,35342,0
+GENC.US,D,20110127,000000,5.2333,5.2533,5.0733,5.2467,15818,0
+GENC.US,D,20110128,000000,5.08,5.2533,5.08,5.2533,11663,0
+GENC.US,D,20110131,000000,5.2467,5.2667,5.1467,5.1667,10922,0
+GENC.US,D,20110201,000000,5.2667,5.2667,5.1733,5.1733,3563,0
+GENC.US,D,20110202,000000,5.26,5.26,5.18,5.26,1050,0
+GENC.US,D,20110203,000000,5.1467,5.26,5.1467,5.1933,4200,0
+GENC.US,D,20110204,000000,5.26,5.26,5.2267,5.2267,381,0
+GENC.US,D,20110207,000000,5.26,5.3067,5.1333,5.1733,16497,0
+GENC.US,D,20110208,000000,5.3,5.3067,5.1467,5.2667,5340,0
+GENC.US,D,20110209,000000,5.2733,5.3067,5.16,5.3067,18450,0
+GENC.US,D,20110210,000000,5.2667,5.3333,5.2,5.2533,26423,0
+GENC.US,D,20110211,000000,5.32,5.32,5.1933,5.2533,1800,0
+GENC.US,D,20110214,000000,5.1733,5.32,5.1733,5.2133,5175,0
+GENC.US,D,20110215,000000,5.1867,5.3267,5.1133,5.2733,16200,0
+GENC.US,D,20110216,000000,5.2267,5.32,5.1133,5.32,14169,0
+GENC.US,D,20110217,000000,5.2733,5.3133,5.2133,5.22,4416,0
+GENC.US,D,20110218,000000,5.28,5.3067,5.2333,5.28,6233,0
+GENC.US,D,20110222,000000,5.2667,5.2667,5.1,5.2467,6240,0
+GENC.US,D,20110223,000000,5.2133,5.32,5.2067,5.2067,11264,0
+GENC.US,D,20110224,000000,5.2,5.32,5.1267,5.3067,20310,0
+GENC.US,D,20110225,000000,5.2667,5.4,5.18,5.3333,25154,0
+GENC.US,D,20110228,000000,5.1667,5.3133,5.0667,5.24,13043,0
+GENC.US,D,20110301,000000,5.2667,5.2667,5.0867,5.0933,7748,0
+GENC.US,D,20110302,000000,5.1,5.1867,5.02,5.0733,3119,0
+GENC.US,D,20110303,000000,5.1,5.1867,5.0067,5.1533,8951,0
+GENC.US,D,20110304,000000,5.08,5.1467,5.0667,5.1467,4913,0
+GENC.US,D,20110307,000000,5.26,5.4,5.2133,5.4,51561,0
+GENC.US,D,20110308,000000,5.3667,5.3667,5.3333,5.3333,18462,0
+GENC.US,D,20110309,000000,5.3333,5.3533,5.3133,5.3333,4350,0
+GENC.US,D,20110310,000000,5.2267,5.36,5.2067,5.3533,7248,0
+GENC.US,D,20110311,000000,5.32,5.3333,5.3,5.3,29097,0
+GENC.US,D,20110314,000000,5.3,5.3,5.3,5.3,1500,0
+GENC.US,D,20110315,000000,5.3,5.34,5.3,5.3267,13262,0
+GENC.US,D,20110316,000000,5.36,5.36,5.3,5.3,12128,0
+GENC.US,D,20110317,000000,5.3267,5.36,5.28,5.3,12947,0
+GENC.US,D,20110318,000000,5.36,5.3667,5.1333,5.1667,23763,0
+GENC.US,D,20110321,000000,5.2,5.2,5.1867,5.1867,2550,0
+GENC.US,D,20110322,000000,5.1733,5.1867,5.1667,5.1667,1500,0
+GENC.US,D,20110323,000000,5.1867,5.1867,5.16,5.1867,9848,0
+GENC.US,D,20110324,000000,5.2067,5.36,5.2067,5.3467,3000,0
+GENC.US,D,20110325,000000,5.2533,5.3667,5.2267,5.2267,16154,0
+GENC.US,D,20110328,000000,5.22,5.2933,5.22,5.2333,9846,0
+GENC.US,D,20110329,000000,5.22,5.3333,5.22,5.2667,19313,0
+GENC.US,D,20110330,000000,5.22,5.2533,5.22,5.22,2174,0
+GENC.US,D,20110331,000000,5.2133,5.2133,5.2133,5.2133,500,0
+GENC.US,D,20110401,000000,5.2467,5.2467,5.1733,5.2333,4290,0
+GENC.US,D,20110404,000000,5.2667,5.3467,5.2333,5.34,28725,0
+GENC.US,D,20110405,000000,5.3533,5.3533,5.2933,5.3533,4650,0
+GENC.US,D,20110406,000000,5.2667,5.3467,5.2667,5.2733,6429,0
+GENC.US,D,20110407,000000,5.28,5.28,5.2733,5.2733,413,0
+GENC.US,D,20110408,000000,5.2533,5.3267,5.24,5.24,9975,0
+GENC.US,D,20110411,000000,5.3067,5.3333,5.3067,5.3267,2400,0
+GENC.US,D,20110412,000000,5.3133,5.32,5.2267,5.26,10083,0
+GENC.US,D,20110413,000000,5.3,5.3,5.2467,5.2467,1710,0
+GENC.US,D,20110414,000000,5.2,5.2933,5.2,5.2933,578,0
+GENC.US,D,20110415,000000,5.2333,5.2667,5.2067,5.2067,23174,0
+GENC.US,D,20110418,000000,5.3,5.3,5.2667,5.2667,4125,0
+GENC.US,D,20110419,000000,5.2933,5.34,5.2933,5.3067,24837,0
+GENC.US,D,20110420,000000,5.3467,5.3467,5.2067,5.26,6030,0
+GENC.US,D,20110421,000000,5.2267,5.3133,5.1,5.14,19853,0
+GENC.US,D,20110425,000000,5.1733,5.2333,5.1467,5.2,24435,0
+GENC.US,D,20110426,000000,5.1667,5.2333,5.1333,5.1867,30560,0
+GENC.US,D,20110427,000000,5.0733,5.2133,5.0533,5.1667,39831,0
+GENC.US,D,20110428,000000,5.1667,5.1667,5,5,19659,0
+GENC.US,D,20110429,000000,4.9867,5.08,4.9867,5.0733,10026,0
+GENC.US,D,20110502,000000,5.08,5.16,5.0333,5.16,8822,0
+GENC.US,D,20110503,000000,5.1333,5.1667,5.0867,5.1667,1125,0
+GENC.US,D,20110504,000000,5.1267,5.16,5.0667,5.0867,6336,0
+GENC.US,D,20110505,000000,5.1533,5.16,5.0867,5.0867,7916,0
+GENC.US,D,20110506,000000,5.0933,5.1667,5.0867,5.1667,7589,0
+GENC.US,D,20110509,000000,5.2333,5.2333,5.1733,5.2067,5711,0
+GENC.US,D,20110510,000000,5.2,5.2,5.2,5.2,555,0
+GENC.US,D,20110511,000000,5.2,5.2,5.12,5.14,12446,0
+GENC.US,D,20110512,000000,5.22,5.22,5.12,5.18,10140,0
+GENC.US,D,20110513,000000,5.12,5.3067,5.12,5.2733,38163,0
+GENC.US,D,20110516,000000,5.2867,5.2867,5.1667,5.1867,10877,0
+GENC.US,D,20110517,000000,5.26,5.26,5.1867,5.1867,1190,0
+GENC.US,D,20110518,000000,5.1533,5.2533,5.0933,5.2533,5655,0
+GENC.US,D,20110519,000000,5.24,5.2667,5.1933,5.1933,4919,0
+GENC.US,D,20110520,000000,5.1867,5.24,5.0667,5.0667,26534,0
+GENC.US,D,20110523,000000,5.16,5.1933,5.1,5.1867,5355,0
+GENC.US,D,20110524,000000,5.18,5.2,5.12,5.1667,8592,0
+GENC.US,D,20110525,000000,5.1667,5.1667,5.1333,5.16,5595,0
+GENC.US,D,20110526,000000,5.16,5.16,5.1333,5.16,1965,0
+GENC.US,D,20110527,000000,5.1667,5.1667,5.0333,5.1067,10749,0
+GENC.US,D,20110531,000000,5.1067,5.16,5.1,5.16,20615,0
+GENC.US,D,20110601,000000,5.1333,5.2333,5.1333,5.2067,4134,0
+GENC.US,D,20110602,000000,5.1333,5.1867,5.1333,5.16,11700,0
+GENC.US,D,20110603,000000,5.2267,5.2267,5.14,5.1733,5031,0
+GENC.US,D,20110606,000000,5.1667,5.1667,5.0933,5.0933,21035,0
+GENC.US,D,20110607,000000,5.08,5.08,5.0333,5.0333,9417,0
+GENC.US,D,20110608,000000,5.0067,5.0333,4.8867,4.9667,36890,0
+GENC.US,D,20110609,000000,5,5.0267,4.9533,4.9667,32694,0
+GENC.US,D,20110610,000000,4.9467,5.0667,4.9467,5.0533,40167,0
+GENC.US,D,20110613,000000,5.0067,5.08,4.9467,5.08,34608,0
+GENC.US,D,20110614,000000,4.9933,5.14,4.9933,5.1333,18045,0
+GENC.US,D,20110615,000000,5.1467,5.2067,5.0933,5.1,7950,0
+GENC.US,D,20110616,000000,5.1333,5.18,5.12,5.16,7656,0
+GENC.US,D,20110617,000000,5.1733,5.1933,5.1733,5.1867,4224,0
+GENC.US,D,20110620,000000,5.1533,5.1667,5.1,5.1,5528,0
+GENC.US,D,20110621,000000,5.1133,5.2,5.1,5.1,5985,0
+GENC.US,D,20110622,000000,5.16,5.16,5.1,5.1267,3150,0
+GENC.US,D,20110623,000000,5.1267,5.1267,5.0267,5.1,15491,0
+GENC.US,D,20110624,000000,5.0867,5.1333,5.0867,5.12,2250,0
+GENC.US,D,20110627,000000,5.1533,5.16,5.1067,5.1467,2880,0
+GENC.US,D,20110628,000000,5.2,5.2,5.1133,5.1133,353,0
+GENC.US,D,20110629,000000,5.1133,5.1133,5.04,5.0867,3185,0
+GENC.US,D,20110630,000000,5.0267,5.12,5.0267,5.1133,3764,0
+GENC.US,D,20110701,000000,5.1,5.14,5.1,5.1267,2400,0
+GENC.US,D,20110705,000000,5.0533,5.12,5.0467,5.12,2850,0
+GENC.US,D,20110706,000000,5.12,5.1467,5.12,5.1467,1050,0
+GENC.US,D,20110707,000000,5.1533,5.1533,5.02,5.12,13260,0
+GENC.US,D,20110708,000000,5.1067,5.16,5.1067,5.16,9975,0
+GENC.US,D,20110711,000000,5.1333,5.1467,5.1333,5.1333,6750,0
+GENC.US,D,20110712,000000,5.1333,5.1333,5.1067,5.1267,6945,0
+GENC.US,D,20110713,000000,5.12,5.12,5.12,5.12,1650,0
+GENC.US,D,20110714,000000,5.1333,5.1667,5.06,5.1,21656,0
+GENC.US,D,20110715,000000,5.1,5.1267,5.0667,5.0867,7950,0
+GENC.US,D,20110718,000000,5.0667,5.0667,5.0533,5.0533,1608,0
+GENC.US,D,20110719,000000,5.1,5.1333,5.1,5.1333,9600,0
+GENC.US,D,20110720,000000,5.1333,5.1333,5.08,5.0867,16788,0
+GENC.US,D,20110721,000000,5.1467,5.1467,5.1,5.1,1125,0
+GENC.US,D,20110722,000000,5.0733,5.1133,5.0733,5.1133,11198,0
+GENC.US,D,20110725,000000,5.0533,5.1,5.0533,5.1,15825,0
+GENC.US,D,20110727,000000,5.08,5.08,5.0667,5.0667,4182,0
+GENC.US,D,20110728,000000,5.0733,5.1333,5.0733,5.1333,15177,0
+GENC.US,D,20110729,000000,5.0933,5.1667,5.0867,5.1533,4917,0
+GENC.US,D,20110801,000000,5.1,5.1,5.0733,5.1,3690,0
+GENC.US,D,20110803,000000,5.0667,5.1667,5.0667,5.1667,5903,0
+GENC.US,D,20110804,000000,5.16,5.1667,5.04,5.0467,5229,0
+GENC.US,D,20110805,000000,5.02,5.1067,5.0067,5.0067,9336,0
+GENC.US,D,20110808,000000,5.02,5.02,4.8067,4.8067,11936,0
+GENC.US,D,20110809,000000,4.8,5.0333,4.7933,4.84,14948,0
+GENC.US,D,20110810,000000,4.8467,4.88,4.7867,4.8733,5640,0
+GENC.US,D,20110811,000000,4.8267,4.8867,4.8267,4.8867,22115,0
+GENC.US,D,20110812,000000,4.8667,5.1,4.8467,4.9667,86733,0
+GENC.US,D,20110815,000000,4.9733,5.0467,4.9733,4.98,4127,0
+GENC.US,D,20110816,000000,4.9,4.9933,4.8667,4.9933,6344,0
+GENC.US,D,20110817,000000,4.98,5.08,4.94,4.94,8853,0
+GENC.US,D,20110818,000000,4.9933,4.9933,4.88,4.8867,2370,0
+GENC.US,D,20110819,000000,4.8667,4.9067,4.8667,4.9,7025,0
+GENC.US,D,20110822,000000,4.8733,4.8733,4.84,4.86,4200,0
+GENC.US,D,20110823,000000,4.8,4.8667,4.8,4.8533,5190,0
+GENC.US,D,20110824,000000,4.86,4.9333,4.86,4.9333,2609,0
+GENC.US,D,20110825,000000,4.9333,4.9333,4.8133,4.92,3416,0
+GENC.US,D,20110826,000000,4.8333,5.0333,4.8333,4.9133,11066,0
+GENC.US,D,20110829,000000,4.84,5.0267,4.84,5.0267,3533,0
+GENC.US,D,20110830,000000,5,5,4.88,5,2828,0
+GENC.US,D,20110831,000000,4.9933,5.0333,4.9867,5.0333,4569,0
+GENC.US,D,20110901,000000,5.0133,5.02,4.9533,4.9533,2177,0
+GENC.US,D,20110902,000000,4.94,4.9867,4.8867,4.8867,9282,0
+GENC.US,D,20110906,000000,4.8733,5.0133,4.86,5,16931,0
+GENC.US,D,20110907,000000,4.9933,5.0333,4.9933,5,9150,0
+GENC.US,D,20110908,000000,5.06,5.0733,4.9533,5,28800,0
+GENC.US,D,20110909,000000,4.92,5,4.92,4.9667,9450,0
+GENC.US,D,20110912,000000,4.8733,4.9667,4.8733,4.9,12600,0
+GENC.US,D,20110913,000000,4.8667,4.92,4.8667,4.9067,8997,0
+GENC.US,D,20110914,000000,4.88,4.9267,4.88,4.9267,5040,0
+GENC.US,D,20110915,000000,4.8867,5,4.8867,4.92,1304,0
+GENC.US,D,20110916,000000,4.9133,4.9733,4.84,4.9467,6263,0
+GENC.US,D,20110919,000000,4.8533,4.9733,4.8533,4.8933,2178,0
+GENC.US,D,20110920,000000,4.8933,4.9,4.8467,4.8533,8060,0
+GENC.US,D,20110921,000000,4.8333,4.8667,4.8133,4.8133,3981,0
+GENC.US,D,20110922,000000,4.8067,4.8067,4.7267,4.7533,10575,0
+GENC.US,D,20110923,000000,4.7933,4.8333,4.6667,4.8,22794,0
+GENC.US,D,20110926,000000,4.7267,4.76,4.72,4.76,9249,0
+GENC.US,D,20110927,000000,4.74,4.8267,4.74,4.7733,2349,0
+GENC.US,D,20110928,000000,4.7467,4.7733,4.7333,4.74,15690,0
+GENC.US,D,20110929,000000,4.7467,4.8467,4.7467,4.8267,10832,0
+GENC.US,D,20110930,000000,4.8333,4.8333,4.7733,4.8333,3420,0
+GENC.US,D,20111003,000000,4.8333,4.84,4.7733,4.7933,6626,0
+GENC.US,D,20111004,000000,4.6933,4.7067,4.6933,4.7067,2099,0
+GENC.US,D,20111005,000000,4.6733,4.76,4.6667,4.68,4200,0
+GENC.US,D,20111006,000000,4.7,4.74,4.7,4.7333,8150,0
+GENC.US,D,20111007,000000,4.7867,4.7867,4.72,4.72,1355,0
+GENC.US,D,20111010,000000,4.7733,4.8,4.72,4.78,5030,0
+GENC.US,D,20111011,000000,4.8267,4.8333,4.7867,4.7867,7200,0
+GENC.US,D,20111012,000000,4.7267,4.7733,4.72,4.7533,8546,0
+GENC.US,D,20111013,000000,4.7667,4.8267,4.76,4.78,14235,0
+GENC.US,D,20111014,000000,4.78,4.78,4.78,4.78,1313,0
+GENC.US,D,20111017,000000,4.8333,4.8333,4.8333,4.8333,300,0
+GENC.US,D,20111018,000000,4.8333,4.8333,4.8333,4.8333,2511,0
+GENC.US,D,20111019,000000,4.8,4.8333,4.8,4.8333,1145,0
+GENC.US,D,20111021,000000,4.7133,4.78,4.7133,4.7333,2100,0
+GENC.US,D,20111024,000000,4.7933,4.8067,4.72,4.72,4218,0
+GENC.US,D,20111025,000000,4.7733,4.7733,4.6667,4.6667,7500,0
+GENC.US,D,20111026,000000,4.68,4.68,4.6267,4.6667,10289,0
+GENC.US,D,20111027,000000,4.6667,4.7067,4.6667,4.7067,3270,0
+GENC.US,D,20111028,000000,4.6133,4.6667,4.6,4.6667,6356,0
+GENC.US,D,20111031,000000,4.6667,4.6667,4.6333,4.6667,83871,0
+GENC.US,D,20111101,000000,4.6067,4.6667,4.6,4.6333,11490,0
+GENC.US,D,20111102,000000,4.6333,4.6733,4.6333,4.6667,55722,0
+GENC.US,D,20111103,000000,4.7067,4.7067,4.6,4.66,12162,0
+GENC.US,D,20111104,000000,4.72,4.7267,4.6333,4.7267,8993,0
+GENC.US,D,20111107,000000,4.6733,4.7667,4.6467,4.7267,8018,0
+GENC.US,D,20111108,000000,4.7933,4.8333,4.6667,4.7667,28121,0
+GENC.US,D,20111109,000000,4.68,4.7533,4.6067,4.6067,8025,0
+GENC.US,D,20111110,000000,4.6267,4.7267,4.5667,4.7267,4545,0
+GENC.US,D,20111111,000000,4.6667,4.7,4.6667,4.6933,4470,0
+GENC.US,D,20111114,000000,4.7267,4.7267,4.6333,4.6333,163227,0
+GENC.US,D,20111115,000000,4.6133,4.7267,4.6067,4.7,4167,0
+GENC.US,D,20111116,000000,4.76,4.76,4.6867,4.6867,1200,0
+GENC.US,D,20111117,000000,4.6667,4.6867,4.6667,4.68,4485,0
+GENC.US,D,20111118,000000,4.6133,4.6667,4.6133,4.6133,3387,0
+GENC.US,D,20111121,000000,4.6067,4.6467,4.6067,4.6467,1050,0
+GENC.US,D,20111122,000000,4.6133,4.6133,4.6,4.6067,4650,0
+GENC.US,D,20111123,000000,4.5667,4.6533,4.5667,4.6467,3498,0
+GENC.US,D,20111128,000000,4.6467,4.7467,4.5733,4.5733,5271,0
+GENC.US,D,20111129,000000,4.5867,4.6533,4.5867,4.6467,2648,0
+GENC.US,D,20111130,000000,4.5667,4.6667,4.5667,4.6667,24197,0
+GENC.US,D,20111201,000000,4.6,4.68,4.6,4.68,555,0
+GENC.US,D,20111202,000000,4.6,4.68,4.6,4.68,900,0
+GENC.US,D,20111205,000000,4.68,4.68,4.6267,4.6267,2181,0
+GENC.US,D,20111206,000000,4.58,4.6533,4.5533,4.6533,1202,0
+GENC.US,D,20111207,000000,4.6667,4.68,4.6067,4.6267,3012,0
+GENC.US,D,20111209,000000,4.6,4.6667,4.5,4.66,10185,0
+GENC.US,D,20111212,000000,4.6533,4.66,4.6333,4.6333,1650,0
+GENC.US,D,20111213,000000,4.6333,4.6333,4.52,4.5267,4436,0
+GENC.US,D,20111214,000000,4.64,4.64,4.58,4.58,803,0
+GENC.US,D,20111215,000000,4.6,4.6467,4.52,4.56,14585,0
+GENC.US,D,20111216,000000,4.6333,4.6333,4.5,4.54,3720,0
+GENC.US,D,20111220,000000,4.5667,4.5933,4.4067,4.5667,23999,0
+GENC.US,D,20111221,000000,4.5333,4.5667,4.48,4.5267,5793,0
+GENC.US,D,20111222,000000,4.48,4.5733,4.48,4.5733,7418,0
+GENC.US,D,20111223,000000,4.5133,4.6267,4.4667,4.5067,25428,0
+GENC.US,D,20111227,000000,4.5333,4.5533,4.4267,4.5133,15213,0
+GENC.US,D,20111228,000000,4.5,4.6,4.5,4.5,4751,0
+GENC.US,D,20111229,000000,4.5933,4.6467,4.52,4.64,17855,0
+GENC.US,D,20111230,000000,4.5601,4.6291,4.5601,4.6267,15398,0
+GENC.US,D,20120103,000000,4.56,4.6067,4.5467,4.5533,25373,0
+GENC.US,D,20120104,000000,4.5133,4.6067,4.4667,4.4667,15014,0
+GENC.US,D,20120105,000000,4.5933,4.5933,4.52,4.5333,12236,0
+GENC.US,D,20120106,000000,4.5333,4.5867,4.46,4.5,5171,0
+GENC.US,D,20120109,000000,4.5267,4.5467,4.5067,4.54,1775,0
+GENC.US,D,20120110,000000,4.5467,4.5867,4.54,4.5733,1533,0
+GENC.US,D,20120111,000000,4.5067,4.5133,4.5,4.5133,13452,0
+GENC.US,D,20120112,000000,4.5,4.5467,4.48,4.5267,30780,0
+GENC.US,D,20120113,000000,4.5133,4.5333,4.5133,4.5333,1200,0
+GENC.US,D,20120117,000000,4.5333,4.5333,4.5267,4.5333,2985,0
+GENC.US,D,20120118,000000,4.5333,4.5333,4.5067,4.5267,7980,0
+GENC.US,D,20120119,000000,4.5333,4.6,4.5333,4.58,12483,0
+GENC.US,D,20120120,000000,4.5267,4.74,4.5067,4.7,26669,0
+GENC.US,D,20120123,000000,4.7467,4.8,4.5667,4.8,63297,0
+GENC.US,D,20120124,000000,4.8333,4.8333,4.8067,4.8333,4463,0
+GENC.US,D,20120125,000000,4.8467,4.8467,4.7933,4.7933,450,0
+GENC.US,D,20120126,000000,4.84,4.84,4.6133,4.7667,7950,0
+GENC.US,D,20120127,000000,4.6067,4.78,4.6067,4.78,7500,0
+GENC.US,D,20120130,000000,4.6733,4.7667,4.6733,4.7667,1500,0
+GENC.US,D,20120131,000000,4.7533,4.78,4.7,4.78,20049,0
+GENC.US,D,20120201,000000,4.7667,4.7933,4.7067,4.78,12170,0
+GENC.US,D,20120202,000000,4.7933,4.7933,4.6067,4.7333,70065,0
+GENC.US,D,20120203,000000,4.7667,4.7933,4.7467,4.7933,30848,0
+GENC.US,D,20120206,000000,4.7667,4.8,4.74,4.8,25476,0
+GENC.US,D,20120207,000000,4.7933,4.8,4.7333,4.74,23073,0
+GENC.US,D,20120208,000000,4.7667,4.7667,4.64,4.7467,24374,0
+GENC.US,D,20120209,000000,4.72,4.78,4.68,4.7533,28965,0
+GENC.US,D,20120210,000000,4.7467,4.7467,4.74,4.74,1052,0
+GENC.US,D,20120213,000000,4.7467,4.78,4.7267,4.78,29714,0
+GENC.US,D,20120214,000000,4.7267,4.8267,4.7267,4.7867,25650,0
+GENC.US,D,20120215,000000,4.74,4.8333,4.7333,4.7667,29658,0
+GENC.US,D,20120216,000000,4.7667,4.8267,4.6733,4.76,20663,0
+GENC.US,D,20120217,000000,4.72,4.78,4.64,4.78,14100,0
+GENC.US,D,20120221,000000,4.7267,4.7733,4.68,4.7333,15825,0
+GENC.US,D,20120222,000000,4.7333,4.7333,4.6533,4.6933,13020,0
+GENC.US,D,20120223,000000,4.6867,4.72,4.6067,4.6533,12594,0
+GENC.US,D,20120224,000000,4.6933,4.6933,4.5333,4.6533,8883,0
+GENC.US,D,20120227,000000,4.6267,4.6933,4.6267,4.6933,3768,0
+GENC.US,D,20120228,000000,4.6667,4.6667,4.6533,4.6533,2742,0
+GENC.US,D,20120229,000000,4.68,4.68,4.5533,4.5533,14112,0
+GENC.US,D,20120301,000000,4.5533,4.6133,4.5133,4.5133,64415,0
+GENC.US,D,20120302,000000,4.5333,4.6467,4.5067,4.6467,58001,0
+GENC.US,D,20120305,000000,4.6067,4.6667,4.5333,4.6667,24960,0
+GENC.US,D,20120306,000000,4.6533,4.6667,4.5667,4.6467,23502,0
+GENC.US,D,20120307,000000,4.6533,4.6667,4.6267,4.6667,4089,0
+GENC.US,D,20120308,000000,4.5467,4.6533,4.5467,4.64,32252,0
+GENC.US,D,20120309,000000,4.6467,4.7267,4.6467,4.7067,72960,0
+GENC.US,D,20120312,000000,4.7267,5.04,4.6933,4.9667,187497,0
+GENC.US,D,20120313,000000,4.8667,4.9667,4.8667,4.8667,15860,0
+GENC.US,D,20120314,000000,4.94,4.9667,4.8733,4.92,34409,0
+GENC.US,D,20120315,000000,4.92,4.9333,4.8733,4.88,11817,0
+GENC.US,D,20120316,000000,4.8733,4.88,4.74,4.8067,18368,0
+GENC.US,D,20120319,000000,4.8333,5.0133,4.7533,4.8333,13509,0
+GENC.US,D,20120320,000000,4.8267,4.8333,4.7733,4.8,19929,0
+GENC.US,D,20120321,000000,4.8,4.8133,4.7,4.78,19236,0
+GENC.US,D,20120322,000000,4.76,4.76,4.68,4.6933,17901,0
+GENC.US,D,20120323,000000,4.76,4.78,4.68,4.78,15420,0
+GENC.US,D,20120326,000000,4.7,4.8,4.7,4.72,12659,0
+GENC.US,D,20120327,000000,4.7267,4.7267,4.64,4.6467,39338,0
+GENC.US,D,20120328,000000,4.6533,4.6667,4.6533,4.6667,10689,0
+GENC.US,D,20120329,000000,4.6667,4.6667,4.6067,4.66,24479,0
+GENC.US,D,20120330,000000,4.6667,4.6667,4.6533,4.6667,1901,0
+GENC.US,D,20120402,000000,4.6667,4.6667,4.6333,4.6667,4275,0
+GENC.US,D,20120403,000000,4.6067,4.6667,4.6,4.6667,18765,0
+GENC.US,D,20120404,000000,4.6267,4.6667,4.5867,4.66,2805,0
+GENC.US,D,20120405,000000,4.6533,4.6533,4.5867,4.6467,1557,0
+GENC.US,D,20120409,000000,4.6333,4.6333,4.5867,4.6267,1740,0
+GENC.US,D,20120410,000000,4.5867,4.6667,4.5733,4.6667,16430,0
+GENC.US,D,20120411,000000,4.58,4.58,4.58,4.58,305,0
+GENC.US,D,20120412,000000,4.6667,4.6667,4.5733,4.6333,3750,0
+GENC.US,D,20120413,000000,4.6533,4.6533,4.6533,4.6533,150,0
+GENC.US,D,20120416,000000,4.6,4.6333,4.5533,4.6267,3150,0
+GENC.US,D,20120417,000000,4.5933,4.6667,4.5933,4.62,2795,0
+GENC.US,D,20120418,000000,4.66,4.6667,4.5267,4.6533,20561,0
+GENC.US,D,20120419,000000,4.6533,4.66,4.6533,4.66,1050,0
+GENC.US,D,20120420,000000,4.6533,4.7067,4.5667,4.7,5100,0
+GENC.US,D,20120423,000000,4.66,4.6933,4.66,4.6933,300,0
+GENC.US,D,20120424,000000,4.6933,4.6933,4.66,4.6667,10200,0
+GENC.US,D,20120425,000000,4.6667,4.72,4.6667,4.7067,7482,0
+GENC.US,D,20120426,000000,4.6733,4.7067,4.58,4.6667,11252,0
+GENC.US,D,20120427,000000,4.6667,4.6667,4.6667,4.6667,750,0
+GENC.US,D,20120430,000000,4.6867,4.6867,4.6667,4.6667,600,0
+GENC.US,D,20120501,000000,4.6067,4.6067,4.6067,4.6067,900,0
+GENC.US,D,20120502,000000,4.5667,4.6667,4.5667,4.6667,6150,0
+GENC.US,D,20120507,000000,4.6667,4.6667,4.5667,4.6667,4953,0
+GENC.US,D,20120510,000000,4.5533,4.6667,4.5533,4.6667,1536,0
+GENC.US,D,20120511,000000,4.6,4.8667,4.6,4.6867,87606,0
+GENC.US,D,20120514,000000,4.68,4.7067,4.6533,4.7,31964,0
+GENC.US,D,20120515,000000,4.76,4.76,4.68,4.68,5507,0
+GENC.US,D,20120516,000000,4.6667,4.78,4.5467,4.7667,61052,0
+GENC.US,D,20120517,000000,4.64,4.6667,4.5,4.6533,88386,0
+GENC.US,D,20120518,000000,4.6533,4.6667,4.6533,4.6667,10509,0
+GENC.US,D,20120521,000000,4.6667,4.72,4.5267,4.6667,14391,0
+GENC.US,D,20120522,000000,4.7267,4.8333,4.62,4.7333,12687,0
+GENC.US,D,20120523,000000,4.7267,4.78,4.6733,4.6733,7151,0
+GENC.US,D,20120524,000000,4.6733,4.76,4.5533,4.7467,18846,0
+GENC.US,D,20120525,000000,4.6933,4.8,4.6933,4.7667,19529,0
+GENC.US,D,20120529,000000,4.74,4.74,4.6667,4.7333,9179,0
+GENC.US,D,20120530,000000,4.7267,4.7467,4.6667,4.7067,5472,0
+GENC.US,D,20120531,000000,4.6667,4.7533,4.6,4.7,12132,0
+GENC.US,D,20120601,000000,4.6667,4.7533,4.5067,4.5067,6627,0
+GENC.US,D,20120604,000000,4.6333,4.72,4.54,4.72,5106,0
+GENC.US,D,20120605,000000,4.7,4.7,4.6267,4.6267,6435,0
+GENC.US,D,20120606,000000,4.68,4.7333,4.6333,4.7333,13214,0
+GENC.US,D,20120607,000000,4.7333,4.7333,4.64,4.6667,15668,0
+GENC.US,D,20120608,000000,4.6133,4.72,4.6133,4.72,5114,0
+GENC.US,D,20120611,000000,4.6733,4.72,4.6667,4.6667,5250,0
+GENC.US,D,20120612,000000,4.6667,4.72,4.5667,4.6667,8990,0
+GENC.US,D,20120613,000000,4.62,4.6733,4.62,4.6733,6594,0
+GENC.US,D,20120614,000000,4.6333,4.68,4.6333,4.6667,9756,0
+GENC.US,D,20120615,000000,4.64,4.6533,4.58,4.6533,12467,0
+GENC.US,D,20120618,000000,4.7,4.7,4.6867,4.7,600,0
+GENC.US,D,20120619,000000,4.6933,4.7,4.64,4.7,3285,0
+GENC.US,D,20120620,000000,4.6933,4.7067,4.5867,4.6267,6393,0
+GENC.US,D,20120621,000000,4.6667,4.6667,4.66,4.66,326,0
+GENC.US,D,20120622,000000,4.6333,4.76,4.6333,4.7467,53961,0
+GENC.US,D,20120625,000000,4.6333,4.7533,4.6267,4.6667,13761,0
+GENC.US,D,20120626,000000,4.7267,4.7267,4.6333,4.7,4800,0
+GENC.US,D,20120627,000000,4.6933,4.7667,4.66,4.7667,22005,0
+GENC.US,D,20120628,000000,4.7467,4.7933,4.68,4.6933,20418,0
+GENC.US,D,20120629,000000,4.7667,5.0333,4.76,5.0333,75210,0
+GENC.US,D,20120702,000000,5.0333,5.4533,4.9333,5.2867,479325,0
+GENC.US,D,20120703,000000,5.1467,5.5467,5.1467,5.26,127476,0
+GENC.US,D,20120705,000000,5.28,5.3933,5.1667,5.294,40160,0
+GENC.US,D,20120706,000000,5.3333,5.4067,5.1,5.2667,72855,0
+GENC.US,D,20120709,000000,5.3333,5.3333,5.04,5.2667,51716,0
+GENC.US,D,20120710,000000,5.2467,5.2467,5,5.1133,59978,0
+GENC.US,D,20120711,000000,5.0667,5.16,4.9667,5.1,91421,0
+GENC.US,D,20120712,000000,5.04,5.1333,4.9333,5.1067,14835,0
+GENC.US,D,20120713,000000,5.08,5.0867,4.9533,4.9533,16848,0
+GENC.US,D,20120716,000000,5.0467,5.1533,4.9533,5.04,44100,0
+GENC.US,D,20120717,000000,5.0655,5.0655,4.8133,4.8133,32150,0
+GENC.US,D,20120718,000000,4.86,5,4.86,5,16394,0
+GENC.US,D,20120719,000000,4.9533,5.0067,4.92,4.92,14597,0
+GENC.US,D,20120720,000000,4.9867,5,4.8667,5,3867,0
+GENC.US,D,20120723,000000,4.9467,5,4.8533,4.8733,18018,0
+GENC.US,D,20120724,000000,4.8667,4.98,4.8667,4.98,7896,0
+GENC.US,D,20120725,000000,4.94,4.98,4.8333,4.8667,35133,0
+GENC.US,D,20120726,000000,4.82,4.9667,4.82,4.9533,43431,0
+GENC.US,D,20120727,000000,4.9267,5,4.8867,4.9867,15995,0
+GENC.US,D,20120730,000000,5.0133,5.0333,4.96,5.02,11219,0
+GENC.US,D,20120731,000000,4.9733,5.1267,4.9733,5.0867,18003,0
+GENC.US,D,20120801,000000,5.0333,5.1667,4.98,5.0067,11130,0
+GENC.US,D,20120802,000000,5.0467,5.0867,4.86,4.92,10323,0
+GENC.US,D,20120803,000000,4.9667,5.14,4.96,5.0467,3339,0
+GENC.US,D,20120806,000000,5,5.1933,4.9907,5,16845,0
+GENC.US,D,20120807,000000,4.9667,5.1,4.9407,5.1,22343,0
+GENC.US,D,20120808,000000,4.98,5.0667,4.9667,5.0667,5337,0
+GENC.US,D,20120809,000000,4.9933,5.1133,4.9761,5.08,7131,0
+GENC.US,D,20120810,000000,5.08,5.1,4.9734,4.9933,5684,0
+GENC.US,D,20120813,000000,5.1467,5.16,4.98,5.1067,14535,0
+GENC.US,D,20120814,000000,5.12,5.1667,5.08,5.1067,36614,0
+GENC.US,D,20120815,000000,5.14,5.14,5.0334,5.1133,5006,0
+GENC.US,D,20120816,000000,5.1067,5.14,5.0667,5.1067,33761,0
+GENC.US,D,20120817,000000,5.12,5.12,5.0673,5.12,17082,0
+GENC.US,D,20120820,000000,5.0933,5.12,5.0727,5.12,14538,0
+GENC.US,D,20120821,000000,5.08,5.1,5.0667,5.1,9366,0
+GENC.US,D,20120822,000000,5.0667,5.12,5.0526,5.0891,25616,0
+GENC.US,D,20120823,000000,5.12,5.12,5.0267,5.08,7800,0
+GENC.US,D,20120824,000000,5.0733,5.08,5.0133,5.0333,21633,0
+GENC.US,D,20120827,000000,5.0333,5.0933,5.0333,5.0933,7020,0
+GENC.US,D,20120828,000000,5.0667,5.12,5.02,5.0533,4389,0
+GENC.US,D,20120829,000000,5.0867,5.1133,5.0133,5.1067,9957,0
+GENC.US,D,20120830,000000,5.0667,5.1067,5.04,5.04,5229,0
+GENC.US,D,20120831,000000,5.02,5.1133,5.02,5.0933,8532,0
+GENC.US,D,20120904,000000,5.1,5.1067,5.0133,5.0133,12633,0
+GENC.US,D,20120905,000000,5.0667,5.0867,5.0133,5.0133,12000,0
+GENC.US,D,20120906,000000,5.02,5.0667,4.9333,5.0333,16715,0
+GENC.US,D,20120907,000000,5.0067,5.08,5.0067,5.0733,6125,0
+GENC.US,D,20120910,000000,5.06,5.08,5.06,5.0733,875,0
+GENC.US,D,20120911,000000,5.06,5.0667,5,5.0667,5385,0
+GENC.US,D,20120912,000000,5.04,5.08,4.9867,5.0533,22890,0
+GENC.US,D,20120913,000000,5,5.0867,4.96,4.98,39770,0
+GENC.US,D,20120914,000000,5,5.04,4.92,4.9667,65894,0
+GENC.US,D,20120917,000000,5,5.0133,4.94,5,13650,0
+GENC.US,D,20120918,000000,5,5,4.9667,4.9867,3782,0
+GENC.US,D,20120919,000000,4.94,4.9933,4.92,4.9867,2850,0
+GENC.US,D,20120920,000000,4.9533,5,4.9384,5,9902,0
+GENC.US,D,20120921,000000,4.9933,5,4.9533,4.9933,3464,0
+GENC.US,D,20120924,000000,4.9333,5,4.9333,4.96,3693,0
+GENC.US,D,20120925,000000,5,5,4.9267,4.9733,7694,0
+GENC.US,D,20120926,000000,4.9333,4.9333,4.92,4.92,12810,0
+GENC.US,D,20120927,000000,4.9667,4.9667,4.8467,4.92,14855,0
+GENC.US,D,20120928,000000,4.9133,4.9667,4.8533,4.9333,8730,0
+GENC.US,D,20121001,000000,4.9333,4.9333,4.8,4.9133,7053,0
+GENC.US,D,20121002,000000,4.9,4.9267,4.7933,4.8933,17100,0
+GENC.US,D,20121003,000000,4.8267,4.9,4.7867,4.8333,15152,0
+GENC.US,D,20121004,000000,4.82,4.82,4.72,4.8133,10542,0
+GENC.US,D,20121005,000000,4.7933,4.8133,4.7333,4.7933,33360,0
+GENC.US,D,20121008,000000,4.7933,4.8,4.7667,4.8,1782,0
+GENC.US,D,20121009,000000,4.74,4.8067,4.7267,4.7667,12000,0
+GENC.US,D,20121010,000000,4.76,4.7933,4.76,4.7667,8853,0
+GENC.US,D,20121011,000000,4.7733,4.8333,4.68,4.8,113492,0
+GENC.US,D,20121015,000000,4.8333,4.9333,4.7667,4.8267,32925,0
+GENC.US,D,20121016,000000,4.8333,4.9333,4.8333,4.8667,20532,0
+GENC.US,D,20121017,000000,4.8333,4.9,4.78,4.8733,7619,0
+GENC.US,D,20121018,000000,4.9,4.9,4.7867,4.7867,1940,0
+GENC.US,D,20121019,000000,4.7933,4.9,4.7933,4.8666,9851,0
+GENC.US,D,20121022,000000,4.8,4.8667,4.7667,4.7733,10571,0
+GENC.US,D,20121023,000000,4.7333,4.8001,4.7333,4.7933,4125,0
+GENC.US,D,20121024,000000,4.7733,4.8467,4.7067,4.7533,25130,0
+GENC.US,D,20121025,000000,4.7867,4.7867,4.68,4.7267,15092,0
+GENC.US,D,20121026,000000,4.72,4.7333,4.7,4.7333,10601,0
+GENC.US,D,20121031,000000,4.7067,4.8567,4.7067,4.7933,24917,0
+GENC.US,D,20121101,000000,4.8067,4.9467,4.8067,4.8867,17129,0
+GENC.US,D,20121102,000000,4.92,4.9667,4.8067,4.8533,10776,0
+GENC.US,D,20121105,000000,4.8867,4.9667,4.8667,4.8667,11625,0
+GENC.US,D,20121106,000000,4.8533,4.9733,4.8533,4.9667,38136,0
+GENC.US,D,20121107,000000,4.92,5.0667,4.92,5.04,32247,0
+GENC.US,D,20121108,000000,5.0607,5.0733,4.9347,4.9933,8279,0
+GENC.US,D,20121109,000000,4.98,5.12,4.9247,5.04,35469,0
+GENC.US,D,20121112,000000,5.0733,5.1333,4.9473,5.1067,31218,0
+GENC.US,D,20121113,000000,5.1333,5.28,5.0867,5.2267,43133,0
+GENC.US,D,20121114,000000,5.2533,5.2533,5.11,5.1933,1200,0
+GENC.US,D,20121115,000000,5.1333,5.1667,5.1333,5.15,8640,0
+GENC.US,D,20121116,000000,5.0333,5.2,5.0133,5.1933,15450,0
+GENC.US,D,20121119,000000,5.2,5.2,5.1,5.18,13253,0
+GENC.US,D,20121120,000000,5.2,5.2,5.0933,5.1867,1200,0
+GENC.US,D,20121123,000000,5.1667,5.1667,5.1533,5.1533,863,0
+GENC.US,D,20121126,000000,5.16,5.1933,5.0667,5.1933,4743,0
+GENC.US,D,20121127,000000,5.1533,5.16,5.0867,5.1,15273,0
+GENC.US,D,20121128,000000,5.1533,5.2,5.0867,5.1933,16130,0
+GENC.US,D,20121129,000000,5.16,5.1667,5.16,5.1667,600,0
+GENC.US,D,20121130,000000,5.1667,5.2,5.1,5.1667,22347,0
+GENC.US,D,20121203,000000,5.1667,5.1733,5.1333,5.1667,10626,0
+GENC.US,D,20121204,000000,5.1667,5.24,5.14,5.24,12779,0
+GENC.US,D,20121205,000000,5.2333,5.26,5.1333,5.1833,3450,0
+GENC.US,D,20121206,000000,5.22,5.22,5.18,5.18,12450,0
+GENC.US,D,20121207,000000,5.2001,5.2001,5.1467,5.1867,11850,0
+GENC.US,D,20121210,000000,5.1933,5.1933,5.14,5.1533,4860,0
+GENC.US,D,20121211,000000,5.1667,5.1667,5.1333,5.16,11126,0
+GENC.US,D,20121212,000000,5.1466,5.1467,5.1,5.1199,11931,0
+GENC.US,D,20121213,000000,5.1467,5.1667,5.14,5.1427,8825,0
+GENC.US,D,20121214,000000,5.14,5.16,5.02,5.0667,43845,0
+GENC.US,D,20121217,000000,5.0333,5.1467,5.0333,5.1267,5208,0
+GENC.US,D,20121218,000000,5.1467,5.1467,5.1,5.12,23219,0
+GENC.US,D,20121219,000000,5.1,5.1333,5.1,5.1267,16848,0
+GENC.US,D,20121220,000000,5.1067,5.1333,5.0667,5.1267,15648,0
+GENC.US,D,20121221,000000,5.0867,5.0867,5.0067,5.0467,8885,0
+GENC.US,D,20121224,000000,5.0333,5.1,5.0333,5.0333,6794,0
+GENC.US,D,20121226,000000,5.0667,5.0667,5.0333,5.06,25521,0
+GENC.US,D,20121227,000000,5.0333,5.0667,5.0333,5.066,12443,0
+GENC.US,D,20121228,000000,5.0533,5.06,4.9867,4.9867,5367,0
+GENC.US,D,20121231,000000,4.9467,5.0667,4.9467,5.0333,14822,0
+GENC.US,D,20130102,000000,5.0667,5.1333,5.048,5.1267,22709,0
+GENC.US,D,20130103,000000,5.1,5.12,5.02,5.08,19856,0
+GENC.US,D,20130104,000000,5.12,5.1333,5.0467,5.0733,8775,0
+GENC.US,D,20130107,000000,5.0667,5.0667,5,5.0667,14585,0
+GENC.US,D,20130108,000000,5.0333,5.06,5.02,5.06,4440,0
+GENC.US,D,20130109,000000,5.0667,5.0667,4.9938,5.0667,31524,0
+GENC.US,D,20130110,000000,5.0333,5.0667,4.98,5.0133,22979,0
+GENC.US,D,20130111,000000,4.9667,5.0133,4.9667,5.0133,2273,0
+GENC.US,D,20130114,000000,5.0266,5.0267,4.94,5.0267,34350,0
+GENC.US,D,20130115,000000,5.0067,5.0133,4.9,5.0067,17513,0
+GENC.US,D,20130116,000000,5.0067,5.0133,4.92,5.0067,11384,0
+GENC.US,D,20130117,000000,4.96,5,4.9067,4.9133,7307,0
+GENC.US,D,20130118,000000,4.9067,4.9667,4.9067,4.9667,4500,0
+GENC.US,D,20130122,000000,4.9133,4.98,4.9133,4.98,2658,0
+GENC.US,D,20130123,000000,5.0267,5.1593,4.9133,5.0667,21810,0
+GENC.US,D,20130124,000000,5.0667,5.166,4.96,5.0067,13292,0
+GENC.US,D,20130125,000000,5,5.0073,4.9133,4.9133,14739,0
+GENC.US,D,20130128,000000,4.9933,4.9933,4.9,4.9,8873,0
+GENC.US,D,20130129,000000,4.9133,4.9667,4.9,4.9667,8285,0
+GENC.US,D,20130130,000000,4.9333,4.9333,4.9333,4.9333,3527,0
+GENC.US,D,20130131,000000,4.92,4.9867,4.86,4.9267,24255,0
+GENC.US,D,20130201,000000,4.9527,4.9873,4.9333,4.94,6630,0
+GENC.US,D,20130204,000000,4.88,4.96,4.88,4.8867,5100,0
+GENC.US,D,20130205,000000,4.8667,4.8933,4.8667,4.8667,10071,0
+GENC.US,D,20130206,000000,4.86,4.942,4.8401,4.92,4704,0
+GENC.US,D,20130207,000000,4.9,4.9,4.8067,4.86,11651,0
+GENC.US,D,20130208,000000,4.8533,4.8733,4.8133,4.8333,15450,0
+GENC.US,D,20130211,000000,4.8334,4.836,4.6867,4.7933,23757,0
+GENC.US,D,20130212,000000,4.82,4.8933,4.8133,4.88,35330,0
+GENC.US,D,20130213,000000,4.9067,4.9333,4.8607,4.9133,24638,0
+GENC.US,D,20130214,000000,4.9133,4.9333,4.82,4.9251,27921,0
+GENC.US,D,20130215,000000,4.9,4.912,4.8867,4.9,10503,0
+GENC.US,D,20130219,000000,4.8667,4.92,4.8467,4.88,2765,0
+GENC.US,D,20130220,000000,4.8933,4.9133,4.8601,4.9133,5250,0
+GENC.US,D,20130221,000000,4.84,4.86,4.74,4.74,10512,0
+GENC.US,D,20130222,000000,4.7733,4.8627,4.75,4.8267,3999,0
+GENC.US,D,20130225,000000,4.8267,4.848,4.7467,4.7467,6185,0
+GENC.US,D,20130226,000000,4.7467,4.7467,4.7273,4.7273,6366,0
+GENC.US,D,20130227,000000,4.7001,4.822,4.6667,4.8,6300,0
+GENC.US,D,20130228,000000,4.7933,4.8467,4.74,4.7667,3000,0
+GENC.US,D,20130301,000000,4.8133,4.82,4.7333,4.7933,6198,0
+GENC.US,D,20130304,000000,4.7667,4.8187,4.7667,4.7955,2334,0
+GENC.US,D,20130305,000000,4.72,4.8467,4.72,4.8467,8430,0
+GENC.US,D,20130306,000000,4.8067,4.9133,4.7934,4.86,2150,0
+GENC.US,D,20130307,000000,4.7333,4.8533,4.6867,4.8533,20790,0
+GENC.US,D,20130308,000000,4.8,4.8,4.7067,4.7533,10506,0
+GENC.US,D,20130311,000000,4.7467,4.7533,4.7467,4.7533,2742,0
+GENC.US,D,20130312,000000,4.7907,4.7907,4.6933,4.6933,300,0
+GENC.US,D,20130313,000000,4.7267,4.8133,4.6733,4.7267,7800,0
+GENC.US,D,20130314,000000,4.6667,4.8,4.6667,4.8,11606,0
+GENC.US,D,20130315,000000,4.6933,4.78,4.6933,4.78,1800,0
+GENC.US,D,20130318,000000,4.78,4.78,4.705,4.7333,2981,0
+GENC.US,D,20130319,000000,4.7267,4.7867,4.7267,4.76,3525,0
+GENC.US,D,20130320,000000,4.78,4.7867,4.7773,4.7833,3066,0
+GENC.US,D,20130321,000000,4.7067,4.8467,4.6733,4.806,30222,0
+GENC.US,D,20130322,000000,4.7867,4.7867,4.76,4.76,450,0
+GENC.US,D,20130325,000000,4.7467,4.7467,4.7467,4.7467,150,0
+GENC.US,D,20130326,000000,4.7912,4.7912,4.7333,4.78,2100,0
+GENC.US,D,20130327,000000,4.72,4.8267,4.7067,4.74,10500,0
+GENC.US,D,20130328,000000,4.7067,4.8333,4.68,4.7733,6453,0
+GENC.US,D,20130401,000000,4.8067,4.9,4.8067,4.8667,6662,0
+GENC.US,D,20130403,000000,4.7933,4.8666,4.7333,4.7667,4383,0
+GENC.US,D,20130404,000000,4.7267,4.9,4.7267,4.78,8321,0
+GENC.US,D,20130405,000000,4.7333,4.8892,4.6733,4.68,12713,0
+GENC.US,D,20130408,000000,4.7334,4.7493,4.6667,4.7,9239,0
+GENC.US,D,20130409,000000,4.8,4.8267,4.7,4.7733,6803,0
+GENC.US,D,20130410,000000,4.7267,4.8333,4.7,4.76,6473,0
+GENC.US,D,20130411,000000,4.7533,4.8333,4.5667,4.6,109661,0
+GENC.US,D,20130412,000000,4.7533,4.7533,4.54,4.6067,22290,0
+GENC.US,D,20130415,000000,4.58,4.7,4.54,4.64,10224,0
+GENC.US,D,20130416,000000,4.62,4.6933,4.6133,4.6533,3707,0
+GENC.US,D,20130417,000000,4.6867,4.6933,4.5533,4.62,2034,0
+GENC.US,D,20130418,000000,4.6401,4.6401,4.6133,4.6133,3075,0
+GENC.US,D,20130419,000000,4.6533,4.6533,4.64,4.6533,3150,0
+GENC.US,D,20130423,000000,4.6667,4.74,4.64,4.74,13583,0
+GENC.US,D,20130424,000000,4.7133,4.7667,4.6667,4.6733,6506,0
+GENC.US,D,20130425,000000,4.7267,4.7333,4.6667,4.7267,6557,0
+GENC.US,D,20130426,000000,4.7133,4.7267,4.66,4.6933,9656,0
+GENC.US,D,20130429,000000,4.7,4.7533,4.66,4.6667,11340,0
+GENC.US,D,20130430,000000,4.7267,4.7333,4.6667,4.6667,3552,0
+GENC.US,D,20130501,000000,4.6067,4.6933,4.6,4.6533,7650,0
+GENC.US,D,20130502,000000,4.6067,4.6733,4.6067,4.6667,22671,0
+GENC.US,D,20130503,000000,4.7133,4.7133,4.6133,4.6667,1638,0
+GENC.US,D,20130506,000000,4.6667,4.6667,4.6067,4.66,11540,0
+GENC.US,D,20130507,000000,4.64,4.6667,4.6,4.6533,14748,0
+GENC.US,D,20130508,000000,4.6067,4.6667,4.5867,4.66,3225,0
+GENC.US,D,20130509,000000,4.6667,4.7067,4.5934,4.7067,39530,0
+GENC.US,D,20130510,000000,4.7,4.7,4.6333,4.6867,5553,0
+GENC.US,D,20130513,000000,4.68,4.74,4.64,4.6733,20550,0
+GENC.US,D,20130514,000000,4.7,4.9467,4.6833,4.8333,68816,0
+GENC.US,D,20130515,000000,4.8067,4.84,4.68,4.7467,22287,0
+GENC.US,D,20130516,000000,4.8133,4.8133,4.6867,4.7533,7658,0
+GENC.US,D,20130517,000000,4.7333,4.84,4.6267,4.7333,60875,0
+GENC.US,D,20130520,000000,4.72,4.72,4.6933,4.7133,8466,0
+GENC.US,D,20130521,000000,4.6667,4.7333,4.6667,4.7,5220,0
+GENC.US,D,20130522,000000,4.6867,4.7333,4.6533,4.6533,6638,0
+GENC.US,D,20130523,000000,4.72,4.78,4.6467,4.7067,28538,0
+GENC.US,D,20130524,000000,4.6667,4.7133,4.6667,4.6733,11009,0
+GENC.US,D,20130528,000000,4.7133,4.726,4.6933,4.7133,5093,0
+GENC.US,D,20130529,000000,4.7333,4.7333,4.6267,4.68,8348,0
+GENC.US,D,20130530,000000,4.64,4.7333,4.6273,4.6933,7757,0
+GENC.US,D,20130531,000000,4.68,4.7267,4.6667,4.7,11648,0
+GENC.US,D,20130603,000000,4.7067,4.7067,4.6467,4.66,10550,0
+GENC.US,D,20130604,000000,4.6667,4.68,4.6667,4.6667,8465,0
+GENC.US,D,20130605,000000,4.7333,4.7333,4.6667,4.6667,4884,0
+GENC.US,D,20130606,000000,4.68,4.7267,4.64,4.64,7394,0
+GENC.US,D,20130607,000000,4.6867,4.7199,4.6733,4.6733,1856,0
+GENC.US,D,20130610,000000,4.68,4.72,4.6667,4.6667,8315,0
+GENC.US,D,20130611,000000,4.6667,4.8267,4.6667,4.7467,18609,0
+GENC.US,D,20130612,000000,4.78,4.8333,4.7057,4.8267,14894,0
+GENC.US,D,20130613,000000,4.8333,4.8333,4.7533,4.8133,10023,0
+GENC.US,D,20130614,000000,4.7933,4.8133,4.72,4.74,5912,0
+GENC.US,D,20130617,000000,4.76,4.8333,4.6933,4.7333,5660,0
+GENC.US,D,20130618,000000,4.8,4.84,4.68,4.84,5952,0
+GENC.US,D,20130619,000000,4.7867,4.8267,4.72,4.78,14220,0
+GENC.US,D,20130620,000000,4.8,4.8,4.7,4.7667,16797,0
+GENC.US,D,20130621,000000,4.7667,4.77,4.6667,4.7133,8457,0
+GENC.US,D,20130624,000000,4.7067,4.7733,4.6733,4.7533,24498,0
+GENC.US,D,20130625,000000,4.7733,4.7733,4.6867,4.7133,3623,0
+GENC.US,D,20130626,000000,4.7333,4.76,4.7,4.7533,15582,0
+GENC.US,D,20130627,000000,4.76,4.7933,4.7333,4.78,17636,0
+GENC.US,D,20130628,000000,4.7133,4.7867,4.68,4.74,7416,0
+GENC.US,D,20130701,000000,4.7733,4.8,4.74,4.74,1263,0
+GENC.US,D,20130702,000000,4.746,4.7467,4.6673,4.7267,17361,0
+GENC.US,D,20130703,000000,4.7573,4.76,4.7573,4.76,360,0
+GENC.US,D,20130705,000000,4.7733,4.7933,4.6733,4.7867,9897,0
+GENC.US,D,20130708,000000,4.8267,4.8667,4.7933,4.86,45981,0
+GENC.US,D,20130709,000000,4.8333,4.9133,4.8,4.9133,35516,0
+GENC.US,D,20130710,000000,4.8867,4.9133,4.8133,4.9,47039,0
+GENC.US,D,20130711,000000,4.9,4.9333,4.8467,4.9067,21444,0
+GENC.US,D,20130712,000000,4.8733,4.9333,4.8733,4.9333,4527,0
+GENC.US,D,20130715,000000,4.9333,4.9667,4.9167,4.94,21039,0
+GENC.US,D,20130716,000000,4.94,4.9733,4.9333,4.9733,12122,0
+GENC.US,D,20130717,000000,4.9336,5.0733,4.9336,5.02,7980,0
+GENC.US,D,20130718,000000,5.08,5.1,5.04,5.0467,19008,0
+GENC.US,D,20130719,000000,5.0333,5.1,4.9533,5.0467,16086,0
+GENC.US,D,20130722,000000,5.0333,5.08,5.0333,5.0667,12660,0
+GENC.US,D,20130723,000000,5.0733,5.1533,5.0733,5.0733,21240,0
+GENC.US,D,20130724,000000,5.1133,5.1533,5.0667,5.0733,7853,0
+GENC.US,D,20130725,000000,5.1467,5.1467,5.0667,5.1,3942,0
+GENC.US,D,20130726,000000,5.0667,5.1333,5.0267,5.1,3480,0
+GENC.US,D,20130729,000000,5.1333,5.1333,5.08,5.1,5867,0
+GENC.US,D,20130730,000000,5.0467,5.1333,5.04,5.0933,14255,0
+GENC.US,D,20130731,000000,5.1,5.14,5.0667,5.14,14070,0
+GENC.US,D,20130801,000000,5.14,5.14,5.06,5.06,5274,0
+GENC.US,D,20130802,000000,5.0933,5.12,5.0667,5.0667,3327,0
+GENC.US,D,20130805,000000,5.0999,5.12,5.0933,5.0967,13500,0
+GENC.US,D,20130806,000000,5.08,5.1533,5.08,5.1,7287,0
+GENC.US,D,20130807,000000,5.1267,5.1333,5.0667,5.1,14991,0
+GENC.US,D,20130808,000000,5.1,5.16,5.0867,5.1333,16116,0
+GENC.US,D,20130809,000000,5.1333,5.1333,5.1267,5.1267,1967,0
+GENC.US,D,20130812,000000,5.12,5.1533,5.0667,5.1267,26868,0
+GENC.US,D,20130813,000000,5.0998,5.4266,5.0998,5.32,87894,0
+GENC.US,D,20130814,000000,5.3333,5.3333,5.3067,5.3067,2141,0
+GENC.US,D,20130815,000000,5.3,5.3067,5.134,5.24,10955,0
+GENC.US,D,20130816,000000,5.2127,5.2267,5.2127,5.2267,2739,0
+GENC.US,D,20130819,000000,5.2133,5.3,5.14,5.1733,12476,0
+GENC.US,D,20130820,000000,5.2,5.26,5.2,5.2133,7560,0
+GENC.US,D,20130821,000000,5.2133,5.2867,5.2133,5.2867,5162,0
+GENC.US,D,20130822,000000,5.234,5.3333,5.2333,5.2667,6420,0
+GENC.US,D,20130823,000000,5.2333,5.3267,5.2333,5.3267,11526,0
+GENC.US,D,20130826,000000,5.2933,5.3267,5.22,5.26,5235,0
+GENC.US,D,20130827,000000,5.2267,5.3267,5.2067,5.2267,17889,0
+GENC.US,D,20130828,000000,5.2667,5.3133,5.1734,5.2667,5523,0
+GENC.US,D,20130829,000000,5.3267,5.3267,5.1667,5.3067,13895,0
+GENC.US,D,20130830,000000,5.3067,5.3133,5.3067,5.3133,570,0
+GENC.US,D,20130903,000000,5.3333,5.3333,5.2,5.3267,23237,0
+GENC.US,D,20130904,000000,5.3333,5.3533,5.2667,5.3533,28886,0
+GENC.US,D,20130905,000000,5.3533,5.6333,5.34,5.5467,64595,0
+GENC.US,D,20130906,000000,5.5933,5.9067,5.5667,5.7533,35999,0
+GENC.US,D,20130909,000000,5.9467,5.9867,5.8205,5.9,43679,0
+GENC.US,D,20130910,000000,5.9667,5.9867,5.6667,5.8333,62796,0
+GENC.US,D,20130911,000000,5.78,5.96,5.6067,5.74,29135,0
+GENC.US,D,20130912,000000,5.6667,5.7,5.6,5.6533,6708,0
+GENC.US,D,20130913,000000,5.6067,5.66,5.58,5.66,17681,0
+GENC.US,D,20130916,000000,5.6667,5.6667,5.5334,5.6467,14286,0
+GENC.US,D,20130917,000000,5.6333,5.8933,5.5733,5.6867,47025,0
+GENC.US,D,20130918,000000,5.52,5.6667,5.4667,5.5867,29366,0
+GENC.US,D,20130919,000000,5.6133,5.6333,5.3733,5.48,40793,0
+GENC.US,D,20130920,000000,5.5067,5.6333,5.42,5.6333,18272,0
+GENC.US,D,20130923,000000,5.5333,5.6,5.5,5.5867,13850,0
+GENC.US,D,20130924,000000,5.6,5.6,5.48,5.54,6450,0
+GENC.US,D,20130925,000000,5.5933,5.6267,5.4867,5.6267,9750,0
+GENC.US,D,20130926,000000,5.6333,5.88,5.6067,5.8333,26250,0
+GENC.US,D,20130927,000000,5.86,5.86,5.7533,5.7533,3750,0
+GENC.US,D,20130930,000000,5.82,5.82,5.68,5.72,3788,0
+GENC.US,D,20131001,000000,5.7067,5.7133,5.5673,5.6667,15617,0
+GENC.US,D,20131002,000000,5.7333,5.82,5.6667,5.7867,11084,0
+GENC.US,D,20131003,000000,5.7133,5.8467,5.6933,5.8467,4011,0
+GENC.US,D,20131004,000000,5.82,5.82,5.7,5.7867,15150,0
+GENC.US,D,20131007,000000,5.7933,5.9,5.6733,5.7733,27863,0
+GENC.US,D,20131008,000000,5.8133,5.9333,5.7667,5.8133,148350,0
+GENC.US,D,20131009,000000,5.8467,5.9,5.6867,5.6867,103200,0
+GENC.US,D,20131010,000000,5.7933,5.8933,5.7667,5.8133,52350,0
+GENC.US,D,20131011,000000,5.8467,5.9,5.6933,5.8667,7800,0
+GENC.US,D,20131014,000000,5.86,6.1267,5.86,6.0867,22800,0
+GENC.US,D,20131015,000000,6.04,6.1267,5.96,5.98,11250,0
+GENC.US,D,20131016,000000,5.9933,6.0933,5.9333,5.9333,6060,0
+GENC.US,D,20131017,000000,5.9733,6.0333,5.9467,5.9867,10050,0
+GENC.US,D,20131018,000000,5.94,6.0267,5.9333,5.9667,21825,0
+GENC.US,D,20131021,000000,6,6.0733,5.9733,5.9733,7950,0
+GENC.US,D,20131022,000000,5.9733,6.0867,5.9667,6.0067,12150,0
+GENC.US,D,20131023,000000,6.0733,6.12,6,6.0933,12600,0
+GENC.US,D,20131024,000000,6.14,6.16,5.9733,6.08,14400,0
+GENC.US,D,20131025,000000,5.9733,6.2,5.9667,5.9733,14550,0
+GENC.US,D,20131028,000000,6.0333,6.2,6.0333,6.08,4500,0
+GENC.US,D,20131029,000000,6.0867,6.1733,6.0733,6.0867,5400,0
+GENC.US,D,20131030,000000,6.0867,6.1533,6.0733,6.0733,4950,0
+GENC.US,D,20131031,000000,6.1333,6.1333,6.0533,6.0867,3450,0
+GENC.US,D,20131101,000000,6.12,6.1667,6.0867,6.1067,4050,0
+GENC.US,D,20131104,000000,6.1667,6.1667,5.98,6.08,37200,0
+GENC.US,D,20131105,000000,6.1,6.1,5.976,6.0333,7875,0
+GENC.US,D,20131106,000000,6.1133,6.1133,5.974,6.0933,6186,0
+GENC.US,D,20131107,000000,6.1,6.1,5.9667,6.0533,13659,0
+GENC.US,D,20131108,000000,6.0267,6.0933,6.0067,6.0933,1350,0
+GENC.US,D,20131111,000000,6.1,6.1667,6.0467,6.0533,7800,0
+GENC.US,D,20131112,000000,6.04,6.1,6,6.0933,15456,0
+GENC.US,D,20131113,000000,6.0434,6.0933,6.0434,6.0933,1661,0
+GENC.US,D,20131114,000000,6.08,6.0933,5.9867,6.02,12450,0
+GENC.US,D,20131115,000000,6.0933,6.0933,5.88,6.0267,6450,0
+GENC.US,D,20131118,000000,6.0333,6.0333,6,6.0333,23550,0
+GENC.US,D,20131119,000000,6,6.0333,6,6.0133,10050,0
+GENC.US,D,20131120,000000,6.0067,6.0133,6.0067,6.0067,2393,0
+GENC.US,D,20131121,000000,6,6.0333,5.98,5.98,2700,0
+GENC.US,D,20131122,000000,5.9867,6.0267,5.94,6,6600,0
+GENC.US,D,20131125,000000,5.98,6.1,5.98,6.04,10350,0
+GENC.US,D,20131126,000000,6.0333,6.04,6.02,6.04,8550,0
+GENC.US,D,20131127,000000,6.04,6.1,6.04,6.0933,13050,0
+GENC.US,D,20131129,000000,6.0933,6.1,6.0933,6.0933,7154,0
+GENC.US,D,20131202,000000,6.0933,6.1333,6.0133,6.0867,8850,0
+GENC.US,D,20131203,000000,6.12,6.32,6.12,6.26,73650,0
+GENC.US,D,20131204,000000,6.2333,6.3333,6.1333,6.2467,25718,0
+GENC.US,D,20131205,000000,6.2067,6.2267,6.0267,6.2267,5186,0
+GENC.US,D,20131206,000000,6.1667,6.22,6.1,6.2,14100,0
+GENC.US,D,20131209,000000,6.24,6.3267,6.0867,6.2,16650,0
+GENC.US,D,20131210,000000,6.1667,6.2,6.1,6.2,7350,0
+GENC.US,D,20131211,000000,6.18,6.2667,6.1067,6.1133,4650,0
+GENC.US,D,20131212,000000,6.1867,6.26,6.12,6.16,8100,0
+GENC.US,D,20131213,000000,6.26,6.3333,6.1,6.2333,60150,0
+GENC.US,D,20131216,000000,6.3333,6.3333,6.1533,6.32,35400,0
+GENC.US,D,20131217,000000,6.2733,6.3,6.1133,6.2133,59346,0
+GENC.US,D,20131218,000000,6.1933,6.26,6.12,6.26,31050,0
+GENC.US,D,20131219,000000,6.3,6.3,6.1867,6.2867,6600,0
+GENC.US,D,20131220,000000,6.2067,6.4,6.2067,6.4,14400,0
+GENC.US,D,20131223,000000,6.3067,6.4333,6.3067,6.42,12000,0
+GENC.US,D,20131224,000000,6.4267,6.478,6.388,6.4133,17226,0
+GENC.US,D,20131226,000000,6.4533,6.4533,6.2333,6.4333,15600,0
+GENC.US,D,20131227,000000,6.4267,6.4267,6.3267,6.3867,16200,0
+GENC.US,D,20131230,000000,6.3867,6.48,6.36,6.3933,7650,0
+GENC.US,D,20131231,000000,6.4267,6.48,6.36,6.36,20540,0
+GENC.US,D,20140102,000000,6.3333,6.4133,6.3333,6.38,4553,0
+GENC.US,D,20140103,000000,6.4047,6.4047,6.3333,6.3333,2652,0
+GENC.US,D,20140106,000000,6.3333,6.3333,6.2133,6.2467,10950,0
+GENC.US,D,20140107,000000,6.2467,6.4533,6.2467,6.2733,30450,0
+GENC.US,D,20140108,000000,6.3333,6.4667,6.3,6.36,37200,0
+GENC.US,D,20140109,000000,6.34,6.4467,6.2667,6.4467,23400,0
+GENC.US,D,20140110,000000,6.42,6.4267,6.3,6.38,34800,0
+GENC.US,D,20140113,000000,6.2867,6.46,6.2667,6.3,31800,0
+GENC.US,D,20140114,000000,6.3333,6.3867,6.28,6.3,2550,0
+GENC.US,D,20140115,000000,6.3333,6.4067,6.2733,6.2867,26376,0
+GENC.US,D,20140116,000000,6.2867,6.3467,6.2867,6.3133,8700,0
+GENC.US,D,20140117,000000,6.3933,6.4067,6.2933,6.2933,5850,0
+GENC.US,D,20140121,000000,6.3933,6.4067,6.3333,6.3533,3000,0
+GENC.US,D,20140122,000000,6.3467,6.3933,6.3067,6.3333,5850,0
+GENC.US,D,20140123,000000,6.3333,6.3667,6.3067,6.3067,1323,0
+GENC.US,D,20140124,000000,6.3067,6.3099,6.0867,6.1581,32760,0
+GENC.US,D,20140127,000000,6.1267,6.3267,5.9733,6,31622,0
+GENC.US,D,20140128,000000,6.2667,6.2667,6.0667,6.1599,13355,0
+GENC.US,D,20140129,000000,6.16,6.2733,6.0133,6.1467,9150,0
+GENC.US,D,20140130,000000,6.1133,6.3067,6.1133,6.1933,1350,0
+GENC.US,D,20140131,000000,6.14,6.3,6.0067,6.2533,6300,0
+GENC.US,D,20140203,000000,6.1667,6.32,6.0667,6.1133,3396,0
+GENC.US,D,20140204,000000,6.19,6.2533,6.1067,6.16,13937,0
+GENC.US,D,20140205,000000,6.1,6.1867,6.0133,6.1333,15813,0
+GENC.US,D,20140206,000000,6.1333,6.1733,6.0967,6.1333,13292,0
+GENC.US,D,20140207,000000,6.22,6.3,6.1133,6.2067,61976,0
+GENC.US,D,20140210,000000,6.2333,6.2667,6.2067,6.2333,13631,0
+GENC.US,D,20140211,000000,6.2333,6.2933,6.2067,6.2333,20238,0
+GENC.US,D,20140212,000000,6.2662,6.72,6.2207,6.68,149871,0
+GENC.US,D,20140213,000000,6.68,7.7467,6.6067,7.38,175065,0
+GENC.US,D,20140214,000000,7.3333,7.3333,7.014,7.1867,23054,0
+GENC.US,D,20140218,000000,7.3,7.4333,7.1667,7.3733,78666,0
+GENC.US,D,20140219,000000,7.4267,7.4667,7.2267,7.2267,68315,0
+GENC.US,D,20140220,000000,7.3133,7.3333,7.2,7.25,29303,0
+GENC.US,D,20140221,000000,7.2067,7.4287,7.2,7.34,25649,0
+GENC.US,D,20140224,000000,7.4333,7.5933,7.38,7.38,69588,0
+GENC.US,D,20140225,000000,7.4533,7.4593,7.2667,7.2733,33324,0
+GENC.US,D,20140226,000000,7.3333,7.4373,6.9333,7.1267,107247,0
+GENC.US,D,20140227,000000,7.1733,7.3933,7.1533,7.24,9900,0
+GENC.US,D,20140228,000000,7.26,7.3733,7.1667,7.1767,12950,0
+GENC.US,D,20140303,000000,7.3467,7.4527,7.12,7.16,25308,0
+GENC.US,D,20140304,000000,7.1267,7.3267,7.1267,7.3267,10668,0
+GENC.US,D,20140305,000000,7.2733,7.2993,7.1533,7.1867,6681,0
+GENC.US,D,20140306,000000,7.2667,7.3267,7.2,7.3267,13328,0
+GENC.US,D,20140307,000000,7.3333,7.4267,7.2,7.3333,58965,0
+GENC.US,D,20140310,000000,7.3667,7.426,7.2667,7.2667,16166,0
+GENC.US,D,20140311,000000,7.1867,7.3067,7.1267,7.3,84300,0
+GENC.US,D,20140312,000000,7.2333,7.3,7.1333,7.28,16334,0
+GENC.US,D,20140313,000000,7.2467,7.3013,7.1333,7.2333,12615,0
+GENC.US,D,20140314,000000,7.2667,7.2667,7.0867,7.2173,44333,0
+GENC.US,D,20140317,000000,7.1467,7.2313,6.8667,7.02,25071,0
+GENC.US,D,20140318,000000,7.0807,7.1,6.9733,7.0333,12125,0
+GENC.US,D,20140319,000000,7.1467,7.1667,6.9133,7,9287,0
+GENC.US,D,20140320,000000,7,7.046,6.94,6.9867,9702,0
+GENC.US,D,20140321,000000,6.9467,7.0667,6.9467,6.9867,14270,0
+GENC.US,D,20140324,000000,7.0667,7.1133,6.674,6.9333,42440,0
+GENC.US,D,20140325,000000,6.9333,6.942,6.884,6.9267,13632,0
+GENC.US,D,20140326,000000,6.9533,7.1133,6.6733,6.84,45900,0
+GENC.US,D,20140327,000000,6.7933,6.9593,6.7933,6.8333,16281,0
+GENC.US,D,20140328,000000,7.1,7.1067,6.88,6.8933,29912,0
+GENC.US,D,20140331,000000,6.84,6.8933,6.8333,6.8867,12341,0
+GENC.US,D,20140401,000000,6.916,6.9327,6.8067,6.8333,7251,0
+GENC.US,D,20140402,000000,6.8067,6.9713,6.68,6.94,30483,0
+GENC.US,D,20140403,000000,6.9133,6.9533,6.86,6.92,17525,0
+GENC.US,D,20140404,000000,7,7,6.8533,6.8533,19031,0
+GENC.US,D,20140407,000000,6.8533,6.8867,6.82,6.82,18356,0
+GENC.US,D,20140408,000000,6.8467,6.9,6.6673,6.9,45437,0
+GENC.US,D,20140409,000000,6.9,6.9,6.7667,6.7933,25599,0
+GENC.US,D,20140410,000000,6.76,6.8333,6.76,6.8,18560,0
+GENC.US,D,20140411,000000,6.94,6.998,6.7467,6.7533,31427,0
+GENC.US,D,20140414,000000,6.7533,6.8867,6.74,6.7467,17028,0
+GENC.US,D,20140415,000000,6.8067,6.9267,6.78,6.7933,20417,0
+GENC.US,D,20140416,000000,6.8,6.8667,6.7,6.7867,67511,0
+GENC.US,D,20140417,000000,6.7267,6.9193,6.7267,6.8467,16514,0
+GENC.US,D,20140421,000000,6.8,7.0933,6.7467,7.06,12827,0
+GENC.US,D,20140422,000000,7.04,7.32,7.04,7.2,28317,0
+GENC.US,D,20140423,000000,7.22,7.3,7.1,7.1,6524,0
+GENC.US,D,20140424,000000,7.0933,7.2667,7.0867,7.18,7296,0
+GENC.US,D,20140425,000000,7.2,7.28,7.0533,7.0533,10790,0
+GENC.US,D,20140428,000000,7.28,7.2867,6.8,7.0467,45059,0
+GENC.US,D,20140429,000000,7.1667,7.1667,6.9467,6.9467,10172,0
+GENC.US,D,20140430,000000,7.0933,7.1267,6.96,6.9933,7418,0
+GENC.US,D,20140501,000000,7.1333,7.1527,6.9867,7,3662,0
+GENC.US,D,20140502,000000,7.0533,7.0533,6.9467,6.9467,7095,0
+GENC.US,D,20140505,000000,6.96,7,6.96,6.96,2030,0
+GENC.US,D,20140506,000000,7.2,7.2,6.94,6.9793,6705,0
+GENC.US,D,20140507,000000,6.9933,6.9933,6.9067,6.9067,4992,0
+GENC.US,D,20140508,000000,6.8867,7.02,6.8867,6.9867,3797,0
+GENC.US,D,20140509,000000,6.9867,6.9867,6.3133,6.3133,219953,0
+GENC.US,D,20140512,000000,6.5733,6.6927,6.4333,6.6,75879,0
+GENC.US,D,20140513,000000,6.4333,6.6333,6.4333,6.48,24255,0
+GENC.US,D,20140514,000000,6.6,6.6,6.4333,6.4333,6095,0
+GENC.US,D,20140515,000000,6.4467,6.48,6.4333,6.4667,10344,0
+GENC.US,D,20140516,000000,6.5667,6.6147,6.5067,6.5067,13601,0
+GENC.US,D,20140519,000000,6.454,6.482,6.454,6.48,7991,0
+GENC.US,D,20140520,000000,6.4333,6.4333,6.4333,6.4333,1002,0
+GENC.US,D,20140521,000000,6.48,6.58,6.4333,6.4333,10436,0
+GENC.US,D,20140522,000000,6.494,6.6267,6.46,6.5687,7473,0
+GENC.US,D,20140523,000000,6.5867,6.6333,6.5333,6.6067,7959,0
+GENC.US,D,20140527,000000,6.6133,6.6267,6.6133,6.62,8316,0
+GENC.US,D,20140528,000000,6.6667,6.6667,6.6133,6.66,7782,0
+GENC.US,D,20140529,000000,6.6667,6.7733,6.6667,6.76,7104,0
+GENC.US,D,20140530,000000,6.7067,6.88,6.7067,6.78,23301,0
+GENC.US,D,20140602,000000,6.92,6.92,6.6407,6.82,30119,0
+GENC.US,D,20140603,000000,6.8467,6.8467,6.6667,6.6667,4449,0
+GENC.US,D,20140604,000000,6.6533,6.74,6.6067,6.6067,4235,0
+GENC.US,D,20140605,000000,6.64,6.65,6.64,6.65,2250,0
+GENC.US,D,20140606,000000,6.7267,6.7667,6.6933,6.7233,25470,0
+GENC.US,D,20140609,000000,6.64,6.88,6.64,6.88,23526,0
+GENC.US,D,20140610,000000,6.8267,6.92,6.7667,6.92,9450,0
+GENC.US,D,20140611,000000,6.9067,7.2933,6.8067,7.2933,33990,0
+GENC.US,D,20140612,000000,7.1067,7.2733,6.8867,7.2333,56772,0
+GENC.US,D,20140613,000000,7.2133,7.3,7.1667,7.3,41840,0
+GENC.US,D,20140616,000000,7.26,7.3667,7.1467,7.22,38088,0
+GENC.US,D,20140617,000000,7.2333,7.3233,7.1333,7.2727,4802,0
+GENC.US,D,20140618,000000,7.1827,7.3133,7.1827,7.2667,8631,0
+GENC.US,D,20140619,000000,7.2333,7.3667,7.2333,7.3333,22748,0
+GENC.US,D,20140620,000000,7.3333,7.4333,7.3,7.4,9945,0
+GENC.US,D,20140623,000000,7.4,7.4,7.2933,7.4,17535,0
+GENC.US,D,20140624,000000,7.4333,7.4467,7.3667,7.4267,20058,0
+GENC.US,D,20140625,000000,7.3667,7.4253,7.3533,7.4133,17420,0
+GENC.US,D,20140626,000000,7.4133,7.4133,7.244,7.2733,4475,0
+GENC.US,D,20140627,000000,7.2667,7.46,7.24,7.46,4109,0
+GENC.US,D,20140630,000000,7.42,7.44,7.2667,7.34,6045,0
+GENC.US,D,20140701,000000,7.4267,7.6467,7.34,7.62,22025,0
+GENC.US,D,20140702,000000,7.6,7.66,7.5667,7.64,68400,0
+GENC.US,D,20140703,000000,7.66,7.72,7.6353,7.66,44565,0
+GENC.US,D,20140707,000000,7.5467,7.6667,7.4533,7.5533,21215,0
+GENC.US,D,20140708,000000,7.58,7.62,7.3733,7.6067,10890,0
+GENC.US,D,20140709,000000,7.4267,7.6133,7.4,7.5333,6798,0
+GENC.US,D,20140710,000000,7.46,7.4867,7.3333,7.4693,7617,0
+GENC.US,D,20140711,000000,7.3933,7.5867,7.3933,7.5467,5217,0
+GENC.US,D,20140714,000000,7.48,7.6667,7.48,7.6,40019,0
+GENC.US,D,20140715,000000,7.6333,7.6333,7.52,7.6,7404,0
+GENC.US,D,20140716,000000,7.5867,7.6067,7.5333,7.58,12351,0
+GENC.US,D,20140717,000000,7.54,7.5667,7.4333,7.46,41432,0
+GENC.US,D,20140718,000000,7.4533,7.5267,7.44,7.5,37331,0
+GENC.US,D,20140721,000000,7.52,7.5667,7.38,7.4533,39080,0
+GENC.US,D,20140722,000000,7.4733,7.4733,7.4333,7.4333,1958,0
+GENC.US,D,20140723,000000,7.44,7.5067,7.42,7.42,2802,0
+GENC.US,D,20140724,000000,7.3867,7.44,7.28,7.28,9879,0
+GENC.US,D,20140725,000000,7.3133,7.4013,7.3133,7.34,1904,0
+GENC.US,D,20140728,000000,7.4133,7.4467,7.34,7.4467,5120,0
+GENC.US,D,20140729,000000,7.3933,7.4067,7.3333,7.3333,3015,0
+GENC.US,D,20140730,000000,7.4667,7.4667,7.3333,7.4533,3675,0
+GENC.US,D,20140731,000000,7.36,7.38,7.1733,7.1867,4488,0
+GENC.US,D,20140801,000000,7.18,7.18,6.844,6.9933,14169,0
+GENC.US,D,20140804,000000,6.9667,7.02,6.8267,6.94,12428,0
+GENC.US,D,20140805,000000,6.88,6.904,6.7333,6.794,19209,0
+GENC.US,D,20140806,000000,6.7933,6.82,6.746,6.8,23675,0
+GENC.US,D,20140807,000000,6.8,6.8133,6.6733,6.7533,26633,0
+GENC.US,D,20140808,000000,6.78,6.8,6.7667,6.7867,6009,0
+GENC.US,D,20140811,000000,6.6667,6.8333,6.6667,6.8,8745,0
+GENC.US,D,20140812,000000,6.8533,6.9693,6.8,6.8533,13563,0
+GENC.US,D,20140813,000000,6.8667,6.8813,6.7333,6.7333,83933,0
+GENC.US,D,20140814,000000,6.7467,6.84,6.6733,6.7667,27194,0
+GENC.US,D,20140815,000000,6.72,6.8333,6.58,6.6367,46664,0
+GENC.US,D,20140818,000000,6.64,6.9533,6.64,6.8367,66039,0
+GENC.US,D,20140819,000000,6.9067,6.9067,6.7333,6.7533,8954,0
+GENC.US,D,20140820,000000,6.7733,6.82,6.7633,6.7667,6336,0
+GENC.US,D,20140821,000000,6.7533,6.86,6.7,6.78,36338,0
+GENC.US,D,20140822,000000,6.82,6.82,6.7533,6.7933,5039,0
+GENC.US,D,20140825,000000,6.8,6.8267,6.7567,6.7667,33824,0
+GENC.US,D,20140826,000000,6.8747,6.8747,6.7667,6.78,44462,0
+GENC.US,D,20140827,000000,6.8,6.8067,6.7333,6.7667,12605,0
+GENC.US,D,20140828,000000,6.7667,6.8,6.7,6.792,26108,0
+GENC.US,D,20140829,000000,6.7867,6.7867,6.6933,6.7333,28976,0
+GENC.US,D,20140902,000000,6.7,6.8,6.6667,6.7933,48246,0
+GENC.US,D,20140903,000000,6.7933,6.8267,6.72,6.7267,17862,0
+GENC.US,D,20140904,000000,6.7267,6.78,6.72,6.78,1658,0
+GENC.US,D,20140905,000000,6.76,6.84,6.7013,6.7133,17022,0
+GENC.US,D,20140908,000000,6.7067,6.7933,6.7,6.7133,11207,0
+GENC.US,D,20140909,000000,6.7333,6.7533,6.7133,6.7333,2153,0
+GENC.US,D,20140910,000000,6.7,6.7467,6.7,6.7467,3776,0
+GENC.US,D,20140911,000000,6.6933,6.7387,6.6867,6.6867,7347,0
+GENC.US,D,20140912,000000,6.6867,6.752,6.6733,6.7133,4263,0
+GENC.US,D,20140915,000000,6.7533,6.772,6.68,6.76,5336,0
+GENC.US,D,20140916,000000,6.78,6.78,6.7333,6.7667,2240,0
+GENC.US,D,20140917,000000,6.7,6.7193,6.6667,6.6867,13608,0
+GENC.US,D,20140918,000000,6.7133,6.7733,6.7133,6.72,3572,0
+GENC.US,D,20140919,000000,6.7867,6.8,6.64,6.8,24384,0
+GENC.US,D,20140922,000000,6.7267,6.7467,6.6533,6.6533,8724,0
+GENC.US,D,20140923,000000,6.7467,6.7467,6.6,6.6333,7487,0
+GENC.US,D,20140924,000000,6.5467,6.646,6.534,6.6,8670,0
+GENC.US,D,20140925,000000,6.62,6.68,6.5467,6.5467,6786,0
+GENC.US,D,20140926,000000,6.58,6.7193,6.5667,6.7,8292,0
+GENC.US,D,20140929,000000,6.62,6.6667,6.5533,6.5733,7037,0
+GENC.US,D,20140930,000000,6.5733,6.6867,6.5447,6.5467,11420,0
+GENC.US,D,20141001,000000,6.5267,6.5533,6.4733,6.4733,18050,0
+GENC.US,D,20141002,000000,6.4733,6.6067,6.4673,6.5667,10211,0
+GENC.US,D,20141003,000000,6.66,6.66,6.4933,6.5533,7536,0
+GENC.US,D,20141006,000000,6.64,6.64,6.5,6.61,13110,0
+GENC.US,D,20141007,000000,6.6533,6.6533,6.54,6.58,11304,0
+GENC.US,D,20141008,000000,6.5667,6.5933,6.54,6.5667,10839,0
+GENC.US,D,20141009,000000,6.6067,6.6933,6.5767,6.5933,1506,0
+GENC.US,D,20141010,000000,6.6,6.6,6.5333,6.5333,5550,0
+GENC.US,D,20141013,000000,6.5333,6.6467,6.5333,6.5333,12366,0
+GENC.US,D,20141014,000000,6.5467,6.66,6.5333,6.5933,17532,0
+GENC.US,D,20141015,000000,6.5333,6.5533,6.5067,6.5133,23202,0
+GENC.US,D,20141016,000000,6.5067,6.6,6.5067,6.5333,27324,0
+GENC.US,D,20141017,000000,6.5933,6.5933,6.5133,6.5333,5606,0
+GENC.US,D,20141020,000000,6.5067,6.5333,6.5067,6.5333,14396,0
+GENC.US,D,20141021,000000,6.6067,6.6153,6.5067,6.5133,26751,0
+GENC.US,D,20141022,000000,6.52,6.5207,6.48,6.48,10664,0
+GENC.US,D,20141023,000000,6.52,6.5733,6.4667,6.5567,9504,0
+GENC.US,D,20141024,000000,6.52,6.52,6.4667,6.48,8115,0
+GENC.US,D,20141027,000000,6.4733,6.5267,6.46,6.4667,13914,0
+GENC.US,D,20141028,000000,6.4667,6.4667,6.3467,6.42,7049,0
+GENC.US,D,20141029,000000,6.4933,6.4933,6.4667,6.4867,3099,0
+GENC.US,D,20141030,000000,6.46,6.5,6.4133,6.42,4898,0
+GENC.US,D,20141031,000000,6.44,6.4933,6.4067,6.4593,1712,0
+GENC.US,D,20141103,000000,6.4933,6.4933,6.4067,6.4867,8646,0
+GENC.US,D,20141104,000000,6.4667,6.4667,6.3667,6.4467,4905,0
+GENC.US,D,20141105,000000,6.4267,6.4333,6.4,6.4333,5612,0
+GENC.US,D,20141106,000000,6.5467,6.5467,6.44,6.4667,6816,0
+GENC.US,D,20141107,000000,6.4467,6.58,6.3667,6.58,7767,0
+GENC.US,D,20141110,000000,6.4807,6.5547,6.4807,6.5547,884,0
+GENC.US,D,20141111,000000,6.5067,6.5667,6.46,6.5267,19920,0
+GENC.US,D,20141112,000000,6.48,6.5867,6.4533,6.58,16584,0
+GENC.US,D,20141113,000000,6.52,6.52,6.3533,6.4733,22811,0
+GENC.US,D,20141114,000000,6.4,6.4133,6.4,6.4,14724,0
+GENC.US,D,20141117,000000,6.5333,6.5333,6.4067,6.48,2715,0
+GENC.US,D,20141118,000000,6.34,6.538,6.34,6.52,4247,0
+GENC.US,D,20141119,000000,6.4667,6.4667,6.4533,6.4533,1328,0
+GENC.US,D,20141120,000000,6.4933,6.5267,6.4133,6.4667,7233,0
+GENC.US,D,20141121,000000,6.4,6.4793,6.36,6.3667,18738,0
+GENC.US,D,20141124,000000,6.4267,6.5467,6.3867,6.4867,14576,0
+GENC.US,D,20141125,000000,6.5133,6.6333,6.5133,6.52,8586,0
+GENC.US,D,20141126,000000,6.58,6.6667,6.48,6.64,17138,0
+GENC.US,D,20141128,000000,6.6533,6.6533,6.6533,6.6533,750,0
+GENC.US,D,20141201,000000,6.6933,6.74,6.5533,6.6667,29301,0
+GENC.US,D,20141202,000000,6.6333,6.78,6.5667,6.5867,12845,0
+GENC.US,D,20141203,000000,6.6533,6.6533,6.6067,6.6067,4145,0
+GENC.US,D,20141204,000000,6.6,6.6,6.48,6.4933,21972,0
+GENC.US,D,20141205,000000,6.44,6.7133,6.4267,6.5667,7032,0
+GENC.US,D,20141208,000000,6.5333,6.5733,6.5,6.5,15989,0
+GENC.US,D,20141209,000000,6.3667,6.6,6.0267,6.2667,51947,0
+GENC.US,D,20141210,000000,6.2067,6.32,6.1401,6.2867,30815,0
+GENC.US,D,20141211,000000,6.2867,6.3305,6.2334,6.28,22338,0
+GENC.US,D,20141212,000000,6.3467,6.3733,6.2001,6.2333,3753,0
+GENC.US,D,20141215,000000,6.3267,6.3333,6.2,6.3067,3635,0
+GENC.US,D,20141216,000000,6.2933,6.4333,6.1533,6.3267,22727,0
+GENC.US,D,20141217,000000,6.2867,6.2867,6.1,6.2,28455,0
+GENC.US,D,20141218,000000,6.2467,6.3267,6.2467,6.2867,2978,0
+GENC.US,D,20141219,000000,6.3667,6.3667,6.14,6.2133,4544,0
+GENC.US,D,20141222,000000,6.2267,6.2267,6.1933,6.2,5289,0
+GENC.US,D,20141223,000000,6.3267,6.3333,6.1933,6.1933,15701,0
+GENC.US,D,20141224,000000,6.1533,6.2667,6.1,6.1667,17549,0
+GENC.US,D,20141226,000000,6.1667,6.2733,5.9333,6.2133,69540,0
+GENC.US,D,20141229,000000,6.08,6.3933,6.0667,6.32,52823,0
+GENC.US,D,20141230,000000,6.2533,6.3333,6.2134,6.3067,4685,0
+GENC.US,D,20141231,000000,6.2933,6.3,6.2133,6.2667,6093,0
+GENC.US,D,20150102,000000,6.2441,6.3733,6.2441,6.2733,1463,0
+GENC.US,D,20150105,000000,6.2733,6.2733,6.1667,6.2133,10487,0
+GENC.US,D,20150106,000000,6.1,6.3733,6.1,6.1867,2366,0
+GENC.US,D,20150107,000000,6.1267,6.3133,6.1267,6.2733,8046,0
+GENC.US,D,20150108,000000,6.2667,6.2667,6.14,6.2667,11742,0
+GENC.US,D,20150109,000000,6.38,6.38,6.18,6.2867,20583,0
+GENC.US,D,20150112,000000,6.2667,6.3467,6.2001,6.3333,1308,0
+GENC.US,D,20150113,000000,6.3467,6.3467,6.2267,6.28,12780,0
+GENC.US,D,20150114,000000,6.3467,6.3467,6.1214,6.1867,15518,0
+GENC.US,D,20150115,000000,6.18,6.2817,6.1334,6.1733,15153,0
+GENC.US,D,20150116,000000,6.2067,6.2667,6.1467,6.22,3450,0
+GENC.US,D,20150120,000000,6.14,6.16,6.12,6.16,32214,0
+GENC.US,D,20150121,000000,6.152,6.22,6.0867,6.0867,56811,0
+GENC.US,D,20150122,000000,6.1,6.2667,6.0733,6.26,52758,0
+GENC.US,D,20150123,000000,6.12,6.1667,6.0867,6.16,61845,0
+GENC.US,D,20150126,000000,6.2,6.2333,6.1867,6.2067,20622,0
+GENC.US,D,20150127,000000,6.2067,6.24,6.2,6.2,3692,0
+GENC.US,D,20150128,000000,6.16,6.1867,6.0133,6.1067,26297,0
+GENC.US,D,20150129,000000,6.1067,6.1067,6.0067,6.02,8889,0
+GENC.US,D,20150130,000000,6.0333,6.1,6.0133,6.1,1569,0
+GENC.US,D,20150202,000000,6.12,6.2,6.12,6.18,3527,0
+GENC.US,D,20150203,000000,6.1267,6.1773,6.1133,6.1133,29474,0
+GENC.US,D,20150204,000000,6.1467,6.1733,6.0667,6.1733,3206,0
+GENC.US,D,20150205,000000,6.1733,6.1733,6.102,6.1467,4050,0
+GENC.US,D,20150206,000000,6.1134,6.1467,6.1134,6.1267,2244,0
+GENC.US,D,20150209,000000,6.0667,6.1733,6.04,6.1733,26723,0
+GENC.US,D,20150210,000000,6.1733,6.18,6.1,6.1333,10253,0
+GENC.US,D,20150211,000000,6.1333,6.1587,6.1067,6.1333,6414,0
+GENC.US,D,20150212,000000,6.1733,6.2,6.1733,6.2,5018,0
+GENC.US,D,20150213,000000,6.2533,6.3667,6.2333,6.3313,31286,0
+GENC.US,D,20150217,000000,6.3267,6.3667,6.2733,6.28,71109,0
+GENC.US,D,20150218,000000,6.36,6.56,6.3067,6.56,27326,0
+GENC.US,D,20150219,000000,6.5867,6.5867,6.4667,6.48,7620,0
+GENC.US,D,20150220,000000,6.48,6.48,6.38,6.44,9167,0
+GENC.US,D,20150223,000000,6.3467,6.52,6.3467,6.48,11222,0
+GENC.US,D,20150224,000000,6.5,6.5487,6.5,6.5267,9765,0
+GENC.US,D,20150225,000000,6.5467,6.7313,6.5467,6.6867,25137,0
+GENC.US,D,20150226,000000,6.7067,6.7067,6.6667,6.6667,16260,0
+GENC.US,D,20150227,000000,6.6,6.6667,6.4867,6.5867,13530,0
+GENC.US,D,20150302,000000,6.5667,6.5867,6.4667,6.56,4200,0
+GENC.US,D,20150303,000000,6.5067,6.56,6.5,6.5333,3150,0
+GENC.US,D,20150304,000000,6.56,6.56,6.5,6.5467,3300,0
+GENC.US,D,20150305,000000,6.5133,6.5133,6.5133,6.5133,3600,0
+GENC.US,D,20150306,000000,6.4933,6.5667,6.4933,6.56,6000,0
+GENC.US,D,20150309,000000,6.5333,6.56,6.5067,6.5333,3150,0
+GENC.US,D,20150310,000000,6.5,6.5133,6.4933,6.5067,4050,0
+GENC.US,D,20150311,000000,6.5133,6.5667,6.4533,6.52,4350,0
+GENC.US,D,20150312,000000,6.4867,6.5667,6.4867,6.56,8850,0
+GENC.US,D,20150313,000000,6.5,6.56,6.5,6.5533,4500,0
+GENC.US,D,20150316,000000,6.5667,6.6133,6.52,6.5667,12000,0
+GENC.US,D,20150317,000000,6.5733,6.6,6.56,6.6,2100,0
+GENC.US,D,20150318,000000,6.56,6.6067,6.5533,6.6067,35250,0
+GENC.US,D,20150319,000000,6.5867,6.66,6.5733,6.62,23550,0
+GENC.US,D,20150320,000000,6.6333,6.7333,6.6,6.6667,40050,0
+GENC.US,D,20150323,000000,6.68,6.68,6.68,6.68,300,0
+GENC.US,D,20150324,000000,6.6533,6.68,6.5333,6.68,17100,0
+GENC.US,D,20150325,000000,6.6,6.68,6.6,6.6,8250,0
+GENC.US,D,20150326,000000,6.58,6.62,6.58,6.5867,1500,0
+GENC.US,D,20150327,000000,6.62,6.6667,6.58,6.6667,750,0
+GENC.US,D,20150330,000000,6.5867,6.5867,6.5733,6.5733,600,0
+GENC.US,D,20150331,000000,6.5667,6.6733,6.5667,6.6733,4947,0
+GENC.US,D,20150401,000000,6.6333,6.6333,6.3733,6.48,13950,0
+GENC.US,D,20150402,000000,6.5467,6.5467,6.2267,6.4133,27450,0
+GENC.US,D,20150406,000000,6.4067,6.5933,6.4067,6.54,11400,0
+GENC.US,D,20150407,000000,6.5733,6.5733,6.5733,6.5733,270,0
+GENC.US,D,20150408,000000,6.4133,6.5333,6.4133,6.5333,7200,0
+GENC.US,D,20150410,000000,6.58,6.58,6.58,6.58,150,0
+GENC.US,D,20150413,000000,6.5667,6.5667,6.48,6.48,1950,0
+GENC.US,D,20150414,000000,6.58,6.58,6.52,6.5267,1950,0
+GENC.US,D,20150415,000000,6.5267,6.6667,6.5267,6.5533,5441,0
+GENC.US,D,20150416,000000,6.5533,6.6533,6.5533,6.644,3102,0
+GENC.US,D,20150417,000000,6.5867,6.5867,6.44,6.5333,5250,0
+GENC.US,D,20150420,000000,6.54,6.5933,6.5133,6.52,10059,0
+GENC.US,D,20150421,000000,6.52,6.58,6.4133,6.4133,14147,0
+GENC.US,D,20150422,000000,6.5,6.6133,6.4467,6.5,5634,0
+GENC.US,D,20150423,000000,6.5533,6.5533,6.2533,6.3467,9300,0
+GENC.US,D,20150424,000000,6.4667,6.48,6.3133,6.48,10028,0
+GENC.US,D,20150428,000000,6.2933,6.4333,6.2933,6.3533,8568,0
+GENC.US,D,20150429,000000,6.4267,6.4533,6.1733,6.3133,7350,0
+GENC.US,D,20150430,000000,6.4,6.4,6.2333,6.3733,3150,0
+GENC.US,D,20150501,000000,6.2667,6.3933,6.2667,6.32,2550,0
+GENC.US,D,20150504,000000,6.3667,6.3933,6.3667,6.3667,15000,0
+GENC.US,D,20150505,000000,6.4,6.4,6.3667,6.38,1950,0
+GENC.US,D,20150506,000000,6.3667,6.4,6.3667,6.3773,2916,0
+GENC.US,D,20150507,000000,6.4267,6.4267,6.2067,6.3867,8498,0
+GENC.US,D,20150508,000000,6.3133,6.3133,6.1333,6.1867,48000,0
+GENC.US,D,20150511,000000,6.2,6.2,6.14,6.1667,50250,0
+GENC.US,D,20150512,000000,6.1667,6.1667,6.1667,6.1667,1811,0
+GENC.US,D,20150513,000000,6.1667,6.3533,6.1667,6.2933,42000,0
+GENC.US,D,20150514,000000,6.26,6.42,6.2467,6.3733,9600,0
+GENC.US,D,20150515,000000,6.2867,6.5133,6.28,6.5133,39189,0
+GENC.US,D,20150518,000000,6.46,6.5267,6.448,6.5267,5831,0
+GENC.US,D,20150519,000000,6.4667,6.5067,6.4333,6.4333,7362,0
+GENC.US,D,20150520,000000,6.4733,6.66,6.4667,6.64,19650,0
+GENC.US,D,20150521,000000,6.5067,6.5067,6.5067,6.5067,1500,0
+GENC.US,D,20150522,000000,6.4733,6.6067,6.4733,6.6067,750,0
+GENC.US,D,20150526,000000,6.6667,6.6667,6.4467,6.5467,8742,0
+GENC.US,D,20150527,000000,6.68,6.68,6.5733,6.58,6150,0
+GENC.US,D,20150528,000000,6.5867,6.5867,6.5867,6.5867,644,0
+GENC.US,D,20150529,000000,6.54,6.5933,6.5067,6.5267,4200,0
+GENC.US,D,20150601,000000,6.5467,6.62,6.5333,6.6133,13529,0
+GENC.US,D,20150602,000000,6.62,6.66,6.62,6.6333,1746,0
+GENC.US,D,20150603,000000,6.6333,6.66,6.6133,6.66,7200,0
+GENC.US,D,20150604,000000,6.6133,6.62,6.6133,6.62,750,0
+GENC.US,D,20150605,000000,6.6333,6.6333,6.62,6.62,450,0
+GENC.US,D,20150608,000000,6.6133,6.6133,6.5467,6.5467,2550,0
+GENC.US,D,20150609,000000,6.5307,6.5667,6.4667,6.5333,28847,0
+GENC.US,D,20150610,000000,6.5333,6.58,6.5287,6.5533,106818,0
+GENC.US,D,20150611,000000,6.58,6.58,6.534,6.54,909,0
+GENC.US,D,20150612,000000,6.5267,6.5667,6.5267,6.5267,900,0
+GENC.US,D,20150615,000000,6.5467,6.5467,6.42,6.42,2700,0
+GENC.US,D,20150616,000000,6.4667,6.4667,6.3933,6.4333,1050,0
+GENC.US,D,20150617,000000,6.3133,6.34,6.2867,6.34,15900,0
+GENC.US,D,20150618,000000,6.5,6.5,6.3533,6.3533,1200,0
+GENC.US,D,20150619,000000,6.3467,6.4933,6.3467,6.4267,11550,0
+GENC.US,D,20150622,000000,6.3867,6.5067,6.3533,6.3533,3750,0
+GENC.US,D,20150623,000000,6.4867,6.5,6.456,6.456,522,0
+GENC.US,D,20150624,000000,6.4133,6.44,6.3533,6.4,2250,0
+GENC.US,D,20150625,000000,6.4267,6.52,6.3667,6.52,21300,0
+GENC.US,D,20150626,000000,6.4067,6.5533,6.4067,6.5533,8400,0
+GENC.US,D,20150629,000000,6.4267,6.5067,6.3467,6.3933,9000,0
+GENC.US,D,20150630,000000,6.4533,6.5533,6.4467,6.4467,15626,0
+GENC.US,D,20150701,000000,6.5,6.6,6.5,6.5333,27900,0
+GENC.US,D,20150702,000000,6.5,6.66,6.5,6.6067,14550,0
+GENC.US,D,20150706,000000,6.6667,6.6667,6.54,6.54,1650,0
+GENC.US,D,20150707,000000,6.56,6.6133,6.4867,6.6133,3300,0
+GENC.US,D,20150708,000000,6.6533,6.6533,6.5667,6.5667,600,0
+GENC.US,D,20150709,000000,6.64,6.6467,6.5267,6.5733,4500,0
+GENC.US,D,20150710,000000,6.6733,6.6733,6.52,6.6,1350,0
+GENC.US,D,20150713,000000,6.6667,6.7,6.6267,6.7,9900,0
+GENC.US,D,20150714,000000,6.6267,6.7293,6.5867,6.6893,5595,0
+GENC.US,D,20150715,000000,6.7267,6.7267,6.7267,6.7267,828,0
+GENC.US,D,20150716,000000,6.7267,6.7333,6.5933,6.64,4500,0
+GENC.US,D,20150717,000000,6.56,6.6933,6.4733,6.58,5100,0
+GENC.US,D,20150720,000000,6.4133,6.7133,6.4133,6.7133,1350,0
+GENC.US,D,20150721,000000,6.54,6.6533,6.54,6.6,450,0
+GENC.US,D,20150722,000000,6.62,6.6467,6.5867,6.5933,750,0
+GENC.US,D,20150723,000000,6.6467,6.6533,6.4333,6.4733,11100,0
+GENC.US,D,20150724,000000,6.4733,6.5133,6.3467,6.4267,12300,0
+GENC.US,D,20150727,000000,6.64,6.64,6.4533,6.46,1500,0
+GENC.US,D,20150728,000000,6.44,6.5533,6.3467,6.4333,17100,0
+GENC.US,D,20150729,000000,6.5133,6.5667,6.3533,6.3733,16050,0
+GENC.US,D,20150730,000000,6.5533,6.5533,6.3733,6.3933,4350,0
+GENC.US,D,20150731,000000,6.3933,6.3933,6.36,6.3933,1350,0
+GENC.US,D,20150803,000000,6.5067,6.5067,6.3467,6.4067,2445,0
+GENC.US,D,20150804,000000,6.3533,6.3733,6.3533,6.3733,1350,0
+GENC.US,D,20150805,000000,6.3467,6.4267,6.1667,6.3267,25800,0
+GENC.US,D,20150806,000000,6.3667,6.5533,6.3667,6.46,3677,0
+GENC.US,D,20150807,000000,6.3467,6.3467,6.2867,6.2867,1650,0
+GENC.US,D,20150810,000000,6.3533,6.4267,6.3467,6.4267,2700,0
+GENC.US,D,20150811,000000,6.3333,6.372,6.3013,6.372,5676,0
+GENC.US,D,20150812,000000,6.42,6.42,6.2667,6.2733,3450,0
+GENC.US,D,20150813,000000,6.2667,6.42,6.2533,6.36,27000,0
+GENC.US,D,20150814,000000,6.3267,6.3867,6.3267,6.3867,450,0
+GENC.US,D,20150817,000000,6.3267,6.3667,6.3,6.3,750,0
+GENC.US,D,20150818,000000,6.3133,6.3133,6.3,6.3133,1950,0
+GENC.US,D,20150819,000000,6.3667,6.38,6.2867,6.3067,3750,0
+GENC.US,D,20150820,000000,6.2867,6.36,6.2867,6.36,4050,0
+GENC.US,D,20150821,000000,6.2933,6.2933,6.2667,6.2667,1800,0
+GENC.US,D,20150824,000000,6.1733,6.3,6.14,6.2323,12998,0
+GENC.US,D,20150825,000000,6.2133,6.2867,6.1467,6.1667,9750,0
+GENC.US,D,20150826,000000,6.24,6.3267,6.1667,6.1933,1200,0
+GENC.US,D,20150827,000000,6.1733,6.1867,6.1733,6.1867,1200,0
+GENC.US,D,20150828,000000,6.3,6.3667,6.1,6.1067,33600,0
+GENC.US,D,20150831,000000,6.1467,6.1467,6.0133,6.06,11100,0
+GENC.US,D,20150901,000000,5.9933,6.2333,5.9933,6.0467,2850,0
+GENC.US,D,20150902,000000,6.1,6.1067,6.0133,6.0133,2250,0
+GENC.US,D,20150903,000000,6.1067,6.12,6,6.0333,6750,0
+GENC.US,D,20150904,000000,6,6.0867,6,6.0867,750,0
+GENC.US,D,20150908,000000,6.1133,6.1133,6,6,2250,0
+GENC.US,D,20150909,000000,6.06,6.06,6.0067,6.04,4800,0
+GENC.US,D,20150910,000000,6.04,6.04,6.0333,6.0333,1497,0
+GENC.US,D,20150911,000000,6.0667,6.1067,6.0667,6.1,2700,0
+GENC.US,D,20150915,000000,6.04,6.0867,6.0333,6.0333,3600,0
+GENC.US,D,20150916,000000,6.06,6.0933,6.06,6.0933,5550,0
+GENC.US,D,20150917,000000,6.0267,6.0667,5.9933,6.0667,16005,0
+GENC.US,D,20150918,000000,6.08,6.1,6.0067,6.1,14550,0
+GENC.US,D,20150921,000000,5.98,6.0267,5.98,6.0267,5550,0
+GENC.US,D,20150922,000000,5.96,5.96,5.96,5.96,600,0
+GENC.US,D,20150923,000000,6,6.0199,5.94,5.94,9677,0
+GENC.US,D,20150924,000000,5.9533,6.02,5.9533,5.96,1679,0
+GENC.US,D,20150925,000000,6,6,6,6,5550,0
+GENC.US,D,20150928,000000,5.9533,6.0333,5.9533,5.9867,7865,0
+GENC.US,D,20150929,000000,5.9467,6,5.9467,5.98,2850,0
+GENC.US,D,20150930,000000,6,6.0267,6,6.0267,2400,0
+GENC.US,D,20151001,000000,6.0733,6.1667,6.0667,6.1267,62250,0
+GENC.US,D,20151002,000000,6.0867,6.2133,6.0867,6.1667,10050,0
+GENC.US,D,20151005,000000,6.1667,6.22,6.1667,6.2,1896,0
+GENC.US,D,20151006,000000,6.2333,6.2933,6.1667,6.2933,126450,0
+GENC.US,D,20151007,000000,6.2533,6.26,6.2,6.2,2495,0
+GENC.US,D,20151008,000000,6.2133,6.2133,6.2,6.2,450,0
+GENC.US,D,20151009,000000,6.2333,6.3667,6.2333,6.3333,4800,0
+GENC.US,D,20151012,000000,6.3847,6.3847,6.2267,6.36,6470,0
+GENC.US,D,20151013,000000,6.4,6.6467,6.3867,6.5667,46350,0
+GENC.US,D,20151014,000000,6.6267,6.6267,6.5733,6.5733,3300,0
+GENC.US,D,20151015,000000,6.5933,6.62,6.5,6.6133,7650,0
+GENC.US,D,20151016,000000,6.6333,6.6333,6.6333,6.6333,2250,0
+GENC.US,D,20151019,000000,6.5673,6.68,6.5673,6.6667,21357,0
+GENC.US,D,20151020,000000,6.6733,6.68,6.4733,6.56,3450,0
+GENC.US,D,20151021,000000,6.5267,6.5333,6.5267,6.5333,2400,0
+GENC.US,D,20151022,000000,6.6,6.7133,6.6,6.6867,9600,0
+GENC.US,D,20151023,000000,6.6667,6.8333,6.6067,6.6267,13800,0
+GENC.US,D,20151026,000000,6.6267,6.7667,6.5667,6.7667,1200,0
+GENC.US,D,20151027,000000,6.6067,6.72,6.6,6.64,8700,0
+GENC.US,D,20151028,000000,6.72,6.7333,6.6533,6.6533,5250,0
+GENC.US,D,20151030,000000,6.5333,6.5333,6.4533,6.4533,2250,0
+GENC.US,D,20151102,000000,6.4,6.5467,6.3667,6.5467,7265,0
+GENC.US,D,20151103,000000,6.5,6.56,6.46,6.4667,11250,0
+GENC.US,D,20151104,000000,6.5267,6.6667,6.418,6.418,6098,0
+GENC.US,D,20151105,000000,6.4467,6.5867,6.4467,6.5267,10800,0
+GENC.US,D,20151106,000000,6.5267,6.6667,6.5267,6.6667,9600,0
+GENC.US,D,20151109,000000,6.6867,6.9,6.6867,6.9,34478,0
+GENC.US,D,20151110,000000,6.9133,6.9867,6.8467,6.9,26400,0
+GENC.US,D,20151111,000000,6.9267,6.9267,6.9267,6.9267,150,0
+GENC.US,D,20151112,000000,6.9867,6.9867,6.7133,6.7667,12450,0
+GENC.US,D,20151113,000000,6.7733,6.9333,6.7733,6.9333,9750,0
+GENC.US,D,20151116,000000,6.98,6.9867,6.6733,6.8533,3450,0
+GENC.US,D,20151118,000000,6.8533,6.8667,6.6667,6.6667,9300,0
+GENC.US,D,20151119,000000,6.6733,6.7933,6.6733,6.7933,1200,0
+GENC.US,D,20151120,000000,6.7133,6.7933,6.7067,6.7867,2700,0
+GENC.US,D,20151123,000000,6.86,6.86,6.7867,6.7867,5100,0
+GENC.US,D,20151124,000000,6.7667,6.7667,6.7,6.7067,1500,0
+GENC.US,D,20151125,000000,6.8,6.8,6.7133,6.8,3450,0
+GENC.US,D,20151127,000000,6.8933,6.9533,6.8933,6.9533,1650,0
+GENC.US,D,20151130,000000,6.9667,6.9733,6.96,6.9733,3750,0
+GENC.US,D,20151201,000000,6.98,7.1933,6.7667,7.1933,23888,0
+GENC.US,D,20151202,000000,7.1333,7.6333,7.0913,7.4267,154634,0
+GENC.US,D,20151203,000000,7.5067,7.5067,7.3067,7.3067,21761,0
+GENC.US,D,20151204,000000,7.3867,7.4333,7.34,7.3467,24750,0
+GENC.US,D,20151207,000000,7.36,7.4333,7.1733,7.2467,12900,0
+GENC.US,D,20151208,000000,7.0867,8.3,7.0867,8.1133,215798,0
+GENC.US,D,20151209,000000,8.2267,8.7867,8.0067,8.5,77550,0
+GENC.US,D,20151210,000000,8.5667,8.6333,8.3333,8.5667,59550,0
+GENC.US,D,20151211,000000,8.48,9.2467,8.48,8.66,37650,0
+GENC.US,D,20151214,000000,8.7133,8.7133,8.5733,8.6733,62996,0
+GENC.US,D,20151215,000000,8.6933,8.6933,8.2,8.2933,57750,0
+GENC.US,D,20151216,000000,8.3333,8.6333,8.3,8.4067,13500,0
+GENC.US,D,20151217,000000,8.4667,8.5533,8.3333,8.3333,11550,0
+GENC.US,D,20151218,000000,8.2333,8.6333,8.2333,8.54,135600,0
+GENC.US,D,20151221,000000,8.4733,8.5733,8.24,8.3333,51600,0
+GENC.US,D,20151222,000000,8.3107,8.3333,7.7067,8.2033,23825,0
+GENC.US,D,20151223,000000,7.7133,8.4,7.7133,8.0933,27300,0
+GENC.US,D,20151224,000000,8.0933,8.0933,7.2213,7.734,47777,0
+GENC.US,D,20151228,000000,7.7333,7.9733,7.6733,7.76,26298,0
+GENC.US,D,20151229,000000,7.7667,7.9133,7.5333,7.7933,129267,0
+GENC.US,D,20151230,000000,7.72,7.86,7.44,7.66,45162,0
+GENC.US,D,20151231,000000,7.7333,7.852,7.4333,7.5333,40896,0
+GENC.US,D,20160104,000000,7.4933,7.56,7.4733,7.56,24351,0
+GENC.US,D,20160105,000000,7.551,7.9133,7.5333,7.6933,31545,0
+GENC.US,D,20160106,000000,7.7133,8.0266,7.667,7.92,14964,0
+GENC.US,D,20160107,000000,7.92,8.42,7.92,8.1933,109422,0
+GENC.US,D,20160108,000000,8.2733,8.28,7.78,8.1267,58169,0
+GENC.US,D,20160111,000000,8.0933,8.29,8.04,8.1,24239,0
+GENC.US,D,20160112,000000,8.1267,8.3267,8.1,8.24,24959,0
+GENC.US,D,20160113,000000,8.24,8.24,8,8.1,50763,0
+GENC.US,D,20160114,000000,7.9395,8.0667,7.64,7.64,31904,0
+GENC.US,D,20160115,000000,7.48,7.58,7.1067,7.2067,23016,0
+GENC.US,D,20160119,000000,7.1067,7.3933,7.0133,7.0133,25950,0
+GENC.US,D,20160120,000000,7.0667,7.3667,7,7.26,24618,0
+GENC.US,D,20160121,000000,7.3533,7.44,7.18,7.4333,19391,0
+GENC.US,D,20160122,000000,7.46,7.8067,7.46,7.6533,29826,0
+GENC.US,D,20160125,000000,7.66,7.94,7.6,7.8667,27948,0
+GENC.US,D,20160126,000000,7.7267,7.94,7.6999,7.8,17634,0
+GENC.US,D,20160127,000000,7.8133,7.8933,7.74,7.7933,10917,0
+GENC.US,D,20160128,000000,7.8067,7.8867,7.74,7.82,21588,0
+GENC.US,D,20160129,000000,7.82,7.9667,7.8,7.86,8531,0
+GENC.US,D,20160201,000000,7.8603,7.9,7.8597,7.8867,5961,0
+GENC.US,D,20160202,000000,7.8,8.0933,7.8,7.96,24609,0
+GENC.US,D,20160203,000000,7.9533,7.9933,7.8,7.8,5306,0
+GENC.US,D,20160204,000000,7.82,8.0533,7.7867,7.8467,23925,0
+GENC.US,D,20160205,000000,7.86,7.9867,7.8,7.8667,18978,0
+GENC.US,D,20160208,000000,7.78,7.9733,7.78,7.9,12722,0
+GENC.US,D,20160209,000000,7.94,7.9467,7.8,7.9467,13077,0
+GENC.US,D,20160210,000000,8.3133,8.66,8.3133,8.4,101772,0
+GENC.US,D,20160211,000000,8.5067,8.5667,8.1,8.5133,39162,0
+GENC.US,D,20160212,000000,8.6067,8.6067,8.5067,8.5333,11276,0
+GENC.US,D,20160216,000000,8.4787,8.5667,8.3333,8.3733,29738,0
+GENC.US,D,20160217,000000,8.3733,8.66,8.3733,8.4533,30240,0
+GENC.US,D,20160218,000000,8.5467,8.6667,8.0683,8.3267,72603,0
+GENC.US,D,20160219,000000,8.3181,8.3181,8.2153,8.2667,8091,0
+GENC.US,D,20160222,000000,8.2733,8.6333,8.2667,8.46,43598,0
+GENC.US,D,20160223,000000,8.46,8.4767,8.4133,8.4533,7725,0
+GENC.US,D,20160224,000000,8.5133,8.66,8.4033,8.66,55481,0
+GENC.US,D,20160225,000000,8.6667,8.6667,8.4734,8.6333,49670,0
+GENC.US,D,20160226,000000,8.66,8.9999,8.64,8.9067,455108,0
+GENC.US,D,20160229,000000,8.9067,9.2667,8.9067,9.0467,94869,0
+GENC.US,D,20160301,000000,9.1133,9.1133,8.9333,8.9333,93624,0
+GENC.US,D,20160302,000000,8.9333,8.9933,8.9,8.9,42861,0
+GENC.US,D,20160303,000000,8.8267,9.1133,8.8013,9.1,78482,0
+GENC.US,D,20160304,000000,9.1133,9.32,8.8733,9.2473,103544,0
+GENC.US,D,20160307,000000,9.3267,10.283,9.2874,9.667,311682,0
+GENC.US,D,20160308,000000,9.7,9.94,9.1415,9.46,148302,0
+GENC.US,D,20160309,000000,9.513,9.513,9.334,9.34,33563,0
+GENC.US,D,20160310,000000,9.4467,9.567,8.9067,9.22,79611,0
+GENC.US,D,20160311,000000,9.2533,9.553,8.8801,9.1733,16218,0
+GENC.US,D,20160314,000000,9.2133,9.2133,8.9,8.9467,35613,0
+GENC.US,D,20160315,000000,8.8933,9.1267,8.7,9.0067,40881,0
+GENC.US,D,20160316,000000,8.9867,9.1933,8.8867,9,51521,0
+GENC.US,D,20160317,000000,8.9333,9.2067,8.8467,9.2,50265,0
+GENC.US,D,20160318,000000,9.24,9.3267,8.8733,9.1467,36795,0
+GENC.US,D,20160321,000000,9.1533,9.32,9.0133,9.02,53463,0
+GENC.US,D,20160322,000000,9,9.1467,8.7267,8.7933,69581,0
+GENC.US,D,20160323,000000,8.8067,8.98,8.6667,8.9067,67734,0
+GENC.US,D,20160324,000000,8.9067,8.9067,8.7067,8.8667,69374,0
+GENC.US,D,20160328,000000,8.9333,9.41,8.8667,9.3733,71862,0
+GENC.US,D,20160329,000000,9.3733,9.787,9.34,9.727,69404,0
+GENC.US,D,20160330,000000,9.727,9.827,9.643,9.767,33420,0
+GENC.US,D,20160331,000000,9.773,9.967,9.66,9.747,51960,0
+GENC.US,D,20160401,000000,9.72,10.04,9.72,9.873,59232,0
+GENC.US,D,20160404,000000,9.88,10.053,9.76,9.833,50991,0
+GENC.US,D,20160405,000000,9.84,10.053,9.76,9.82,49638,0
+GENC.US,D,20160406,000000,9.8,9.96,9.788,9.867,14708,0
+GENC.US,D,20160407,000000,9.827,10.04,9.827,9.853,50045,0
+GENC.US,D,20160408,000000,9.907,9.953,9.767,9.903,20975,0
+GENC.US,D,20160411,000000,9.967,9.987,9.813,9.827,18242,0
+GENC.US,D,20160412,000000,9.847,9.847,9.707,9.773,22758,0
+GENC.US,D,20160413,000000,9.787,9.867,9.4,9.507,64769,0
+GENC.US,D,20160414,000000,9.3073,9.647,9.3073,9.3133,17124,0
+GENC.US,D,20160415,000000,9.3533,9.4333,9.1933,9.3067,19197,0
+GENC.US,D,20160418,000000,9.3267,9.62,9.3267,9.5,33833,0
+GENC.US,D,20160419,000000,9.507,9.8,9.4533,9.713,37509,0
+GENC.US,D,20160420,000000,9.693,9.813,9.507,9.647,30377,0
+GENC.US,D,20160421,000000,9.66,9.907,9.633,9.847,33072,0
+GENC.US,D,20160422,000000,9.827,9.893,9.548,9.813,7554,0
+GENC.US,D,20160425,000000,9.833,9.907,9.767,9.907,31671,0
+GENC.US,D,20160426,000000,9.913,10,9.787,9.833,39950,0
+GENC.US,D,20160427,000000,9.987,9.987,9.787,9.887,34128,0
+GENC.US,D,20160428,000000,9.84,9.96,9.4734,9.507,28254,0
+GENC.US,D,20160429,000000,9.507,9.62,9.2667,9.62,29370,0
+GENC.US,D,20160502,000000,9.88,9.893,9.4667,9.74,49253,0
+GENC.US,D,20160503,000000,9.4333,9.833,9.4333,9.807,34446,0
+GENC.US,D,20160504,000000,9.807,9.973,9.62,9.947,50483,0
+GENC.US,D,20160505,000000,9.993,10.193,9.914,9.987,71496,0
+GENC.US,D,20160506,000000,9.953,10.08,9.853,10.067,34233,0
+GENC.US,D,20160509,000000,9.973,10.26,9.953,9.953,84210,0
+GENC.US,D,20160510,000000,9.887,10.32,9.46,9.847,102300,0
+GENC.US,D,20160511,000000,9.793,10.06,9.78,9.873,38663,0
+GENC.US,D,20160512,000000,9.9,9.993,9.82,9.94,16961,0
+GENC.US,D,20160513,000000,9.907,10.167,9.833,9.947,40026,0
+GENC.US,D,20160516,000000,9.9,10.333,9.8,9.867,71175,0
+GENC.US,D,20160517,000000,9.893,10.32,9.513,9.633,55163,0
+GENC.US,D,20160518,000000,9.593,9.727,9.4533,9.633,31160,0
+GENC.US,D,20160519,000000,9.647,9.647,9.3534,9.593,15423,0
+GENC.US,D,20160520,000000,9.66,9.667,9.51,9.58,23246,0
+GENC.US,D,20160523,000000,9.6,9.64,9.5,9.607,32531,0
+GENC.US,D,20160524,000000,9.667,9.667,9.6,9.627,19913,0
+GENC.US,D,20160525,000000,9.513,9.667,9.507,9.587,24887,0
+GENC.US,D,20160526,000000,9.587,9.833,9.587,9.7,31034,0
+GENC.US,D,20160527,000000,9.68,9.827,9.667,9.827,32679,0
+GENC.US,D,20160531,000000,9.793,10.117,9.767,9.907,25326,0
+GENC.US,D,20160601,000000,9.86,9.917,9.7,9.76,13008,0
+GENC.US,D,20160602,000000,9.807,10.067,9.68,9.847,28949,0
+GENC.US,D,20160603,000000,9.873,9.873,9.7,9.793,30171,0
+GENC.US,D,20160606,000000,9.813,10.073,9.813,9.933,35765,0
+GENC.US,D,20160607,000000,9.907,9.993,9.833,9.96,21720,0
+GENC.US,D,20160608,000000,10.067,10.14,9.947,10.04,11283,0
+GENC.US,D,20160609,000000,10,10.048,9.673,9.913,39762,0
+GENC.US,D,20160610,000000,9.827,10.02,9.762,9.873,18560,0
+GENC.US,D,20160613,000000,9.82,9.867,9.587,9.78,18684,0
+GENC.US,D,20160614,000000,9.72,9.76,9.513,9.707,18659,0
+GENC.US,D,20160615,000000,9.733,9.787,9.587,9.767,8178,0
+GENC.US,D,20160616,000000,9.764,9.764,9.616,9.693,6702,0
+GENC.US,D,20160617,000000,9.533,9.627,9.5,9.54,23715,0
+GENC.US,D,20160620,000000,9.5,9.8,9.5,9.613,31176,0
+GENC.US,D,20160621,000000,9.807,9.873,9.533,9.813,31937,0
+GENC.US,D,20160622,000000,9.953,9.973,9.607,9.753,24800,0
+GENC.US,D,20160623,000000,9.72,10.053,9.72,10.027,58613,0
+GENC.US,D,20160624,000000,9.887,10.04,9.523,9.753,472232,0
+GENC.US,D,20160627,000000,9.787,10,9.64,9.86,61476,0
+GENC.US,D,20160628,000000,9.787,9.993,9.787,9.887,20595,0
+GENC.US,D,20160629,000000,9.94,10,9.933,9.973,19659,0
+GENC.US,D,20160630,000000,9.893,10.62,9.887,10.347,139701,0
+GENC.US,D,20160701,000000,10.367,10.667,10.16,10.353,37124,0
+GENC.US,D,20160705,000000,10.38,10.438,10.093,10.127,39846,0
+GENC.US,D,20160706,000000,10.087,10.233,9.967,10.073,36605,0
+GENC.US,D,20160707,000000,10.16,10.16,9.84,9.893,30902,0
+GENC.US,D,20160708,000000,9.88,10.167,9.88,10,28833,0
+GENC.US,D,20160711,000000,10,10.527,9.893,10.207,250475,0
+GENC.US,D,20160712,000000,10.267,10.513,10.133,10.5,159111,0
+GENC.US,D,20160713,000000,10.433,10.96,10.433,10.853,179882,0
+GENC.US,D,20160714,000000,10.913,11.233,10.687,11.193,123080,0
+GENC.US,D,20160715,000000,11.287,11.373,11.08,11.213,109689,0
+GENC.US,D,20160718,000000,11.227,11.32,11.197,11.24,63404,0
+GENC.US,D,20160719,000000,11.22,11.267,10.86,11.187,42746,0
+GENC.US,D,20160720,000000,11.167,11.267,11.167,11.24,47349,0
+GENC.US,D,20160721,000000,11.24,11.267,11.14,11.26,61713,0
+GENC.US,D,20160722,000000,11.313,11.313,11.22,11.267,67305,0
+GENC.US,D,20160725,000000,11.2,11.547,11.175,11.44,62816,0
+GENC.US,D,20160726,000000,11.159,11.833,11.127,11.787,57765,0
+GENC.US,D,20160727,000000,11.833,11.993,11.82,11.987,39566,0
+GENC.US,D,20160728,000000,11.965,12.06,11.82,11.96,39114,0
+GENC.US,D,20160729,000000,11.953,12.04,11.647,11.72,37115,0
+GENC.US,D,20160801,000000,11.807,11.927,11.66,11.767,38480,0
+GENC.US,D,20160802,000000,11.72,12.4499,11.72,11.72,35871,0
+GENC.US,D,20160803,000000,11.71,12.48,11.71,12.11,63833,0
+GENC.US,D,20160804,000000,12.13,12.405,11.98,12.28,28267,0
+GENC.US,D,20160805,000000,12.21,12.73,12.21,12.68,82610,0
+GENC.US,D,20160808,000000,12.72,12.83,12.49,12.78,94453,0
+GENC.US,D,20160809,000000,13.01,13.41,12.69,12.8,209443,0
+GENC.US,D,20160810,000000,12.76,12.76,11.3,12.26,171799,0
+GENC.US,D,20160811,000000,12.33,12.7255,12.18,12.25,61037,0
+GENC.US,D,20160812,000000,12.18,12.31,11.87,11.88,38632,0
+GENC.US,D,20160815,000000,11.97,12.18,11.935,12.07,98306,0
+GENC.US,D,20160816,000000,12,12.16,11.211,11.29,50284,0
+GENC.US,D,20160817,000000,11.33,11.44,10.58,10.78,112223,0
+GENC.US,D,20160818,000000,11.05,11.88,10.861,11.15,54816,0
+GENC.US,D,20160819,000000,11.2,11.39,11.15,11.15,22845,0
+GENC.US,D,20160822,000000,11.1,11.3,11.1,11.28,22567,0
+GENC.US,D,20160823,000000,11.35,11.62,11.23,11.42,16782,0
+GENC.US,D,20160824,000000,11.4,12,11.4,11.89,36792,0
+GENC.US,D,20160825,000000,11.9,11.976,11.78,11.88,20355,0
+GENC.US,D,20160826,000000,11.93,12.05,11.83,11.86,19830,0
+GENC.US,D,20160829,000000,11.9,12,11.796,11.89,17857,0
+GENC.US,D,20160830,000000,11.84,11.93,11.72,11.77,20668,0
+GENC.US,D,20160831,000000,11.72,11.72,11.44,11.45,19186,0
+GENC.US,D,20160901,000000,11.42,11.72,11.2,11.7,13995,0
+GENC.US,D,20160902,000000,11.7,11.7,11.31,11.6,12905,0
+GENC.US,D,20160906,000000,11.6,11.6354,11.25,11.47,24521,0
+GENC.US,D,20160907,000000,11.6508,11.6508,11.34,11.42,28063,0
+GENC.US,D,20160908,000000,11.43,11.4999,11.38,11.46,15500,0
+GENC.US,D,20160909,000000,11.37,11.38,10.9,10.98,52183,0
+GENC.US,D,20160912,000000,10.99,11.44,10.8,11.35,30080,0
+GENC.US,D,20160913,000000,11.325,11.325,10.93,10.99,13441,0
+GENC.US,D,20160914,000000,11.06,11.0899,10.791,10.85,14418,0
+GENC.US,D,20160915,000000,10.94,11.09,10.81,11.04,12377,0
+GENC.US,D,20160916,000000,11.1,11.38,11,11.1,27359,0
+GENC.US,D,20160919,000000,11.19,11.19,11.03,11.11,28361,0
+GENC.US,D,20160920,000000,11.21,11.21,10.98,11.03,8174,0
+GENC.US,D,20160921,000000,11.27,11.29,10.98,11.16,20076,0
+GENC.US,D,20160922,000000,11.3,11.85,11.224,11.78,24021,0
+GENC.US,D,20160923,000000,11.83,11.859,11.631,11.66,15947,0
+GENC.US,D,20160926,000000,11.59,11.625,11.37,11.3801,10204,0
+GENC.US,D,20160927,000000,11.63,11.63,11.11,11.4,15601,0
+GENC.US,D,20160928,000000,11.46,11.92,11.46,11.89,26725,0
+GENC.US,D,20160929,000000,11.77,11.95,11.77,11.81,27609,0
+GENC.US,D,20160930,000000,11.97,11.99,11.71,11.96,17385,0
+GENC.US,D,20161003,000000,11.973,11.973,11.7,11.71,29496,0
+GENC.US,D,20161004,000000,11.76,11.88,11.45,11.48,12426,0
+GENC.US,D,20161005,000000,11.58,11.75,11.45,11.59,14167,0
+GENC.US,D,20161006,000000,11.63,11.73,11.41,11.49,12291,0
+GENC.US,D,20161007,000000,11.48,11.48,11.1536,11.21,10039,0
+GENC.US,D,20161010,000000,11.28,11.55,11.225,11.45,10927,0
+GENC.US,D,20161011,000000,11.4,11.474,11.27,11.33,11603,0
+GENC.US,D,20161012,000000,11.28,11.28,11.01,11.13,23653,0
+GENC.US,D,20161013,000000,11.1,11.18,11,11.04,13236,0
+GENC.US,D,20161014,000000,11.1569,11.37,11.126,11.22,13000,0
+GENC.US,D,20161017,000000,11.25,11.32,11.02,11.18,13832,0
+GENC.US,D,20161018,000000,11.33,11.33,11.21,11.23,15921,0
+GENC.US,D,20161019,000000,11.23,11.43,11.15,11.4,24905,0
+GENC.US,D,20161020,000000,11.4,11.6,11.21,11.51,101572,0
+GENC.US,D,20161021,000000,11.44,12.25,11.41,12.22,44927,0
+GENC.US,D,20161024,000000,12.35,12.626,12.15,12.25,22936,0
+GENC.US,D,20161025,000000,12.5,12.5,11.8,11.85,17686,0
+GENC.US,D,20161026,000000,11.65,12.04,11.65,11.7,21650,0
+GENC.US,D,20161027,000000,11.7,11.845,11.65,11.7,9625,0
+GENC.US,D,20161028,000000,11.8,11.845,11.65,11.75,10503,0
+GENC.US,D,20161031,000000,11.85,12.2,11.54,12.1,36209,0
+GENC.US,D,20161101,000000,12.1,12.15,11.75,11.75,27212,0
+GENC.US,D,20161102,000000,12,12,11.55,11.55,17951,0
+GENC.US,D,20161103,000000,11.5,11.8,11.5,11.5,23202,0
+GENC.US,D,20161104,000000,11.6,11.8,11.555,11.65,19268,0
+GENC.US,D,20161107,000000,12.05,12.15,11.5,11.95,21843,0
+GENC.US,D,20161108,000000,12,12.3,12,12.1,17468,0
+GENC.US,D,20161109,000000,12.1,13.65,12.1,13.4,134929,0
+GENC.US,D,20161110,000000,13.55,13.75,12.8166,13.25,83694,0
+GENC.US,D,20161111,000000,13.2,14,13.2,13.95,61701,0
+GENC.US,D,20161114,000000,14,14.55,13.25,14.2,68472,0
+GENC.US,D,20161115,000000,14.3,14.595,13.85,14.3,47525,0
+GENC.US,D,20161116,000000,14.1,14.5,13.755,14.3,32534,0
+GENC.US,D,20161117,000000,14.45,15.195,14.25,14.85,58250,0
+GENC.US,D,20161118,000000,14.85,14.9,14.5,14.6,22195,0
+GENC.US,D,20161121,000000,14.85,15.2,14.6954,15.05,53880,0
+GENC.US,D,20161122,000000,15.05,15.1,14.9,15.05,52211,0
+GENC.US,D,20161123,000000,14.9,14.9634,14.7,14.85,21808,0
+GENC.US,D,20161125,000000,14.8,15,14.8,15,7197,0
+GENC.US,D,20161128,000000,14.8,14.95,14.4,14.45,16414,0
+GENC.US,D,20161129,000000,14.4,14.5616,13.95,14,29316,0
+GENC.US,D,20161130,000000,14.05,14.45,14.05,14.05,13896,0
+GENC.US,D,20161201,000000,14.15,14.45,13.925,14.2,35901,0
+GENC.US,D,20161202,000000,15.35,16,14.73,15.4,326850,0
+GENC.US,D,20161205,000000,14.95,15.9,14.05,15.45,106665,0
+GENC.US,D,20161206,000000,15.55,15.8,15.38,15.7,42660,0
+GENC.US,D,20161207,000000,15.85,15.95,15.25,15.35,58467,0
+GENC.US,D,20161208,000000,15.4,15.7,15,15.3,52886,0
+GENC.US,D,20161209,000000,15.45,15.6,15.15,15.45,88080,0
+GENC.US,D,20161212,000000,15.5,16.15,15,15.65,108591,0
+GENC.US,D,20161213,000000,15.65,16.15,15.05,15.9,52538,0
+GENC.US,D,20161214,000000,15.8,16.2,15.65,15.75,49316,0
+GENC.US,D,20161215,000000,15.65,16.2,15.65,15.75,56712,0
+GENC.US,D,20161216,000000,15.5,16,15.2,15.3,91394,0
+GENC.US,D,20161219,000000,15.25,15.5,15.25,15.4,25653,0
+GENC.US,D,20161220,000000,15.3735,15.6,15.3735,15.5,25126,0
+GENC.US,D,20161221,000000,15.5,16,15.35,15.65,82486,0
+GENC.US,D,20161222,000000,15.6,15.75,15.4064,15.6,47473,0
+GENC.US,D,20161223,000000,15.6,15.95,15.55,15.7,37069,0
+GENC.US,D,20161227,000000,15.65,15.8,15.6,15.7,17652,0
+GENC.US,D,20161228,000000,15.65,15.7,15.205,15.3,25103,0
+GENC.US,D,20161229,000000,15.35,16.25,15.25,16.05,62178,0
+GENC.US,D,20161230,000000,16.05,16.1163,15.4,15.7,33628,0
+GENC.US,D,20170103,000000,15.65,15.7,15.05,15.6,59806,0
+GENC.US,D,20170104,000000,15.7,15.8,15.55,15.6,26087,0
+GENC.US,D,20170105,000000,15.625,15.8,15.333,15.8,37225,0
+GENC.US,D,20170106,000000,15.8,16.6,15.575,15.95,104701,0
+GENC.US,D,20170109,000000,16,16,15.65,15.7,48791,0
+GENC.US,D,20170110,000000,15.85,16.05,15.7,15.8,41389,0
+GENC.US,D,20170111,000000,16,16,15.2252,15.8,38780,0
+GENC.US,D,20170112,000000,15.7,16.2,15.35,15.4,64264,0
+GENC.US,D,20170113,000000,15.35,16.25,15.35,15.95,63429,0
+GENC.US,D,20170117,000000,15.9,15.9,15.75,15.8,19017,0
+GENC.US,D,20170118,000000,15.85,16.5,15.8,16.15,86714,0
+GENC.US,D,20170119,000000,16.05,16.0758,15.774,15.95,52722,0
+GENC.US,D,20170120,000000,16,16.4,15.555,15.95,23077,0
+GENC.US,D,20170123,000000,15.9,16.15,15.8,15.95,18931,0
+GENC.US,D,20170124,000000,16,16.15,15.8285,15.8285,75128,0
+GENC.US,D,20170125,000000,15.95,16.15,15.7,15.775,50358,0
+GENC.US,D,20170126,000000,15.75,16.05,15.65,15.65,60898,0
+GENC.US,D,20170127,000000,15.75,16.05,15.55,15.75,46500,0
+GENC.US,D,20170130,000000,15.8,16.05,15.5,15.75,85484,0
+GENC.US,D,20170131,000000,15.55,15.85,15.2,15.65,47059,0
+GENC.US,D,20170201,000000,15.75,15.85,15.4,15.4,20589,0
+GENC.US,D,20170202,000000,15.4,15.4,14.605,14.8,37594,0
+GENC.US,D,20170203,000000,14.95,15.4,14.4564,15.2,77841,0
+GENC.US,D,20170206,000000,14.85,15.3,14.85,14.95,45482,0
+GENC.US,D,20170207,000000,15.025,15.1,14.825,14.9,62494,0
+GENC.US,D,20170208,000000,14.8,14.95,14.15,14.65,98116,0
+GENC.US,D,20170209,000000,14.65,15.15,14.5181,15.05,143669,0
+GENC.US,D,20170210,000000,15.05,15.145,14.875,15,16360,0
+GENC.US,D,20170213,000000,14.95,15.15,14.8,15,48936,0
+GENC.US,D,20170214,000000,14.85,15.05,14.75,15,48276,0
+GENC.US,D,20170215,000000,14.9,15,14.6747,14.95,43024,0
+GENC.US,D,20170216,000000,14.95,14.95,14.75,14.85,51990,0
+GENC.US,D,20170217,000000,14.75,14.75,14.431,14.7,30134,0
+GENC.US,D,20170221,000000,14.75,14.95,14.5,14.9,60900,0
+GENC.US,D,20170222,000000,14.9,14.9,14.7,14.7,17533,0
+GENC.US,D,20170223,000000,14.85,14.85,14.45,14.55,46000,0
+GENC.US,D,20170224,000000,14.4149,14.645,14.4,14.45,20732,0
+GENC.US,D,20170227,000000,14.5,14.75,14.4,14.675,19448,0
+GENC.US,D,20170228,000000,14.7,14.7,14.2,14.25,21790,0
+GENC.US,D,20170301,000000,14.35,15.1,14.35,14.85,94702,0
+GENC.US,D,20170302,000000,14.75,14.9,14.6,14.8,8283,0
+GENC.US,D,20170303,000000,14.8,14.85,14.55,14.7,18728,0
+GENC.US,D,20170306,000000,14.55,14.55,13.85,14,44788,0
+GENC.US,D,20170307,000000,14.05,14.05,13.4,13.5,51291,0
+GENC.US,D,20170308,000000,13.5,14.2,13.325,14.05,42391,0
+GENC.US,D,20170309,000000,14,14.3,13.75,13.8,97074,0
+GENC.US,D,20170310,000000,13.95,14.25,13.85,14.1,33095,0
+GENC.US,D,20170313,000000,14.15,14.15,13.95,14.05,10181,0
+GENC.US,D,20170314,000000,14,14.05,13.875,13.95,12289,0
+GENC.US,D,20170315,000000,14.25,14.25,14,14.2,32940,0
+GENC.US,D,20170316,000000,14.25,14.3257,14.15,14.25,22044,0
+GENC.US,D,20170317,000000,14.15,14.25,13.95,14.1,42630,0
+GENC.US,D,20170320,000000,14.05,14.05,13.741,13.95,84691,0
+GENC.US,D,20170321,000000,14,14.1,13.7237,13.85,33996,0
+GENC.US,D,20170322,000000,13.7,14.05,13.6236,14,67913,0
+GENC.US,D,20170323,000000,14.2,14.6,14.05,14.15,23206,0
+GENC.US,D,20170324,000000,14,14.65,14,14.55,28270,0
+GENC.US,D,20170327,000000,14.45,14.75,14.2,14.7,26265,0
+GENC.US,D,20170328,000000,14.55,15.05,14.55,14.95,17856,0
+GENC.US,D,20170329,000000,14.5,15.05,14.5,14.85,18809,0
+GENC.US,D,20170330,000000,14.65,15,14.65,14.9,27224,0
+GENC.US,D,20170331,000000,14.95,15,14.75,14.95,23765,0
+GENC.US,D,20170403,000000,14.95,15.5,14.875,15.35,121316,0
+GENC.US,D,20170404,000000,15.55,15.6,15.05,15.2,23316,0
+GENC.US,D,20170405,000000,15.32,15.55,15.05,15.1,24491,0
+GENC.US,D,20170406,000000,15.1,15.45,15.1,15.4,14186,0
+GENC.US,D,20170407,000000,15.3,15.85,15.3,15.7,26392,0
+GENC.US,D,20170410,000000,15.65,15.9,15.35,15.5,28699,0
+GENC.US,D,20170411,000000,15.45,15.9,15.45,15.9,18426,0
+GENC.US,D,20170412,000000,15.8,15.8742,15.35,15.6,27036,0
+GENC.US,D,20170413,000000,15.5,15.55,15.4,15.45,20743,0
+GENC.US,D,20170417,000000,15.5,15.5,15.449,15.5,8565,0
+GENC.US,D,20170418,000000,15.5,15.75,15.4,15.45,36605,0
+GENC.US,D,20170419,000000,15.25,15.7,15.2,15.6,36200,0
+GENC.US,D,20170420,000000,15.6,15.95,15.6,15.9,20926,0
+GENC.US,D,20170421,000000,15.95,16.27,15.6757,16,51043,0
+GENC.US,D,20170424,000000,16.25,16.311,16.2,16.2,24641,0
+GENC.US,D,20170425,000000,16.2,16.75,16.2,16.6,37190,0
+GENC.US,D,20170426,000000,16.5,16.85,16.41,16.8,71442,0
+GENC.US,D,20170427,000000,16.8,17.15,16.65,16.7,36495,0
+GENC.US,D,20170428,000000,16.824,16.824,16.5,16.6,28568,0
+GENC.US,D,20170501,000000,16.7,16.7,16.4,16.6,25754,0
+GENC.US,D,20170502,000000,16.784,16.784,16.55,16.55,19500,0
+GENC.US,D,20170503,000000,16.45,16.65,15.75,15.75,70937,0
+GENC.US,D,20170504,000000,15.8,16.2,15.6,16.15,30229,0
+GENC.US,D,20170505,000000,16.25,17.2,16,16.35,30181,0
+GENC.US,D,20170508,000000,16.35,16.5,16.2,16.3,39933,0
+GENC.US,D,20170509,000000,16.286,16.3,16.1261,16.25,28525,0
+GENC.US,D,20170510,000000,16.15,16.25,15.55,16.05,25832,0
+GENC.US,D,20170511,000000,16,16.15,15.85,16,24621,0
+GENC.US,D,20170512,000000,15.95,15.95,15.85,15.9,14054,0
+GENC.US,D,20170515,000000,15.9727,16.05,15.8,15.9,15944,0
+GENC.US,D,20170516,000000,15.85,15.95,15.85,15.9,11989,0
+GENC.US,D,20170517,000000,15.75,16,15.6,15.6,29044,0
+GENC.US,D,20170518,000000,15.3,15.6,15.05,15.35,26552,0
+GENC.US,D,20170519,000000,15.45,16,15.4,15.95,40374,0
+GENC.US,D,20170522,000000,15.95,16.05,15.85,15.95,28383,0
+GENC.US,D,20170523,000000,15.95,16.1662,15.65,15.95,29182,0
+GENC.US,D,20170524,000000,16,16,15.6,15.75,15864,0
+GENC.US,D,20170525,000000,15.81,15.9,15.65,15.75,17359,0
+GENC.US,D,20170526,000000,15.75,15.85,15.6,15.8,7517,0
+GENC.US,D,20170530,000000,15.8,16.1,15.725,15.9,26225,0
+GENC.US,D,20170531,000000,15.95,16.35,15.8,16.2,68842,0
+GENC.US,D,20170601,000000,16.181,16.25,16,16,35729,0
+GENC.US,D,20170602,000000,16.1,16.55,16,16.05,50081,0
+GENC.US,D,20170605,000000,16,16.15,16,16.1,47107,0
+GENC.US,D,20170606,000000,16,16.2,15.6144,15.85,35054,0
+GENC.US,D,20170607,000000,15.75,16.05,15.65,15.85,38287,0
+GENC.US,D,20170608,000000,15.7863,16.075,15.65,16.05,26324,0
+GENC.US,D,20170609,000000,16.05,16.25,16,16.15,31511,0
+GENC.US,D,20170612,000000,16.15,16.4,16.1,16.25,36722,0
+GENC.US,D,20170613,000000,16.2,16.9,16.2,16.65,42307,0
+GENC.US,D,20170614,000000,16.55,16.7,16.55,16.7,28153,0
+GENC.US,D,20170615,000000,16.65,16.7,16.25,16.4,19822,0
+GENC.US,D,20170616,000000,16.25,16.35,15.9259,16.3,39091,0
+GENC.US,D,20170619,000000,16.35,16.7,16.15,16.3,12154,0
+GENC.US,D,20170620,000000,16.1,16.3,16,16,14939,0
+GENC.US,D,20170621,000000,16.05,16.1,15.7,15.8,20213,0
+GENC.US,D,20170622,000000,15.75,15.975,15.7,15.9,17573,0
+GENC.US,D,20170623,000000,15.95,16.35,15.925,16.3,92730,0
+GENC.US,D,20170626,000000,16.2,16.55,16.15,16.2,24715,0
+GENC.US,D,20170627,000000,16.15,16.5,16,16.15,14573,0
+GENC.US,D,20170628,000000,16.2,16.45,16.2,16.35,12016,0
+GENC.US,D,20170629,000000,16.2,16.5,16.2,16.25,11977,0
+GENC.US,D,20170630,000000,16.2,16.35,16.105,16.2,12656,0
+GENC.US,D,20170703,000000,16.2,16.45,15.8,16.2,15813,0
+GENC.US,D,20170705,000000,16.05,16.35,15.95,16.2,19294,0
+GENC.US,D,20170706,000000,16.25,16.4,16.05,16.15,22770,0
+GENC.US,D,20170707,000000,16.2,16.45,16.2,16.3,7125,0
+GENC.US,D,20170710,000000,16.2,16.3,16.15,16.2,13741,0
+GENC.US,D,20170711,000000,16.2,16.2993,15.975,16.05,16291,0
+GENC.US,D,20170712,000000,16.2,16.4,16,16.35,18289,0
+GENC.US,D,20170713,000000,16.25,16.45,16.2,16.4,10933,0
+GENC.US,D,20170714,000000,16.35,16.35,16.1,16.15,10889,0
+GENC.US,D,20170717,000000,16.1,16.2,15.905,16.1,11534,0
+GENC.US,D,20170718,000000,16,16.15,15.75,16.1,60773,0
+GENC.US,D,20170719,000000,16.15,16.2,15.95,16.1,10661,0
+GENC.US,D,20170720,000000,16.05,16.4,15.85,16.3,21152,0
+GENC.US,D,20170721,000000,16.35,16.4,16.05,16.1,22907,0
+GENC.US,D,20170724,000000,16.15,16.2,15.975,16,15328,0
+GENC.US,D,20170725,000000,16.05,16.3,16,16.25,16277,0
+GENC.US,D,20170726,000000,16.25,16.45,16.2,16.4,28010,0
+GENC.US,D,20170727,000000,16.4,16.625,16.375,16.45,19471,0
+GENC.US,D,20170728,000000,16.45,16.65,15.9,16,25768,0
+GENC.US,D,20170731,000000,16.25,16.352,16,16.05,28306,0
+GENC.US,D,20170801,000000,16.15,16.2,15.95,16.05,16774,0
+GENC.US,D,20170802,000000,16.105,16.1161,15.8875,15.95,18520,0
+GENC.US,D,20170803,000000,16.1,16.1,15.875,16,41109,0
+GENC.US,D,20170804,000000,16.05,16.075,15.95,16.05,23556,0
+GENC.US,D,20170807,000000,16.1,16.25,16,16,11914,0
+GENC.US,D,20170808,000000,16,16.5,16,16.2,15755,0
+GENC.US,D,20170809,000000,16.1,16.15,16,16.05,17761,0
+GENC.US,D,20170810,000000,15.95,16,15.95,15.95,19331,0
+GENC.US,D,20170811,000000,16,16,15.6432,15.8,23091,0
+GENC.US,D,20170814,000000,15.95,16.3,15.8,16,20899,0
+GENC.US,D,20170815,000000,15.95,16.05,15.8,15.85,15216,0
+GENC.US,D,20170816,000000,15.85,15.975,15.75,15.75,11199,0
+GENC.US,D,20170817,000000,15.75,15.8,15.45,15.55,15743,0
+GENC.US,D,20170818,000000,15.4,15.725,15.26,15.5,17545,0
+GENC.US,D,20170821,000000,15.55,15.65,15.35,15.35,12068,0
+GENC.US,D,20170822,000000,15.35,15.5,15,15.45,112447,0
+GENC.US,D,20170823,000000,15.35,15.65,15.35,15.45,11278,0
+GENC.US,D,20170824,000000,15.5,15.85,15.45,15.8,61389,0
+GENC.US,D,20170825,000000,15.85,16.1,15.55,15.65,17136,0
+GENC.US,D,20170828,000000,15.65,15.8,15.5836,15.6,10739,0
+GENC.US,D,20170829,000000,15.6,15.65,15.15,15.45,25230,0
+GENC.US,D,20170830,000000,15.45,15.75,15.45,15.55,21578,0
+GENC.US,D,20170831,000000,15.55,15.75,15.25,15.4,30135,0
+GENC.US,D,20170901,000000,15.35,15.655,15.25,15.55,27045,0
+GENC.US,D,20170905,000000,15.65,15.9,15.4,15.85,48948,0
+GENC.US,D,20170906,000000,15.85,16.05,15.5,15.5,15527,0
+GENC.US,D,20170907,000000,15.6,15.7,15.5,15.65,21445,0
+GENC.US,D,20170908,000000,15.55,15.9,15.5,15.6,17524,0
+GENC.US,D,20170911,000000,15.6686,15.75,15.55,15.6,9105,0
+GENC.US,D,20170912,000000,15.65,15.9082,15.625,15.9,28230,0
+GENC.US,D,20170913,000000,15.9,16.3,15.85,16.15,46306,0
+GENC.US,D,20170914,000000,16.15,16.75,15.95,16,89144,0
+GENC.US,D,20170915,000000,16,16.1,15.85,16,77037,0
+GENC.US,D,20170918,000000,16.05,16.7,16.05,16.4,157608,0
+GENC.US,D,20170919,000000,16.35,16.75,16.255,16.75,40918,0
+GENC.US,D,20170920,000000,16.75,17.25,16.7,16.9,38755,0
+GENC.US,D,20170921,000000,16.9,17.05,16.65,16.95,17619,0
+GENC.US,D,20170922,000000,16.75,17.1,16.75,17.1,15783,0
+GENC.US,D,20170925,000000,17.1,17.95,17,17.1,66128,0
+GENC.US,D,20170926,000000,17.2,17.6,16.9,17.25,28400,0
+GENC.US,D,20170927,000000,17.4,18.05,17.25,17.8,36679,0
+GENC.US,D,20170928,000000,17.8,17.95,17.5,17.75,69778,0
+GENC.US,D,20170929,000000,17.7003,17.95,17.65,17.65,57393,0
+GENC.US,D,20171002,000000,17.75,17.89,17.65,17.85,76897,0
+GENC.US,D,20171003,000000,17.9,17.95,17.8,17.9,65720,0
+GENC.US,D,20171004,000000,17.95,18.2,17.85,17.95,40099,0
+GENC.US,D,20171005,000000,18,18,17.7,17.9,20964,0
+GENC.US,D,20171006,000000,17.9,18.15,17.8,17.95,18992,0
+GENC.US,D,20171009,000000,17.9,18.2,17.9,18.1,29196,0
+GENC.US,D,20171010,000000,17.9727,18.05,17.85,18,20430,0
+GENC.US,D,20171011,000000,18,18.2,18,18.125,33325,0
+GENC.US,D,20171012,000000,18.15,18.4,18.1,18.1,30519,0
+GENC.US,D,20171013,000000,18.15,18.25,18.05,18.05,15473,0
+GENC.US,D,20171016,000000,18.1,18.3,18.05,18.1,36742,0
+GENC.US,D,20171017,000000,18.15,18.45,18.0165,18.1,23266,0
+GENC.US,D,20171018,000000,18.25,18.35,18.05,18.15,16893,0
+GENC.US,D,20171019,000000,17.91,18.2,17.91,18.1,18789,0
+GENC.US,D,20171020,000000,18.2,18.45,18.138,18.4,21244,0
+GENC.US,D,20171023,000000,18.3,18.3114,17.95,18.1,21211,0
+GENC.US,D,20171024,000000,18.25,18.3,18.15,18.15,8696,0
+GENC.US,D,20171025,000000,18,18,17.65,17.75,13733,0
+GENC.US,D,20171026,000000,17.9,18,17.75,17.9,5634,0
+GENC.US,D,20171027,000000,17.65,18,17.65,17.75,15458,0
+GENC.US,D,20171030,000000,17.75,17.85,17.3,17.5,12525,0
+GENC.US,D,20171031,000000,17.4,18.3,17.044,18.1,25238,0
+GENC.US,D,20171101,000000,17.75,17.9,17.45,17.65,17334,0
+GENC.US,D,20171102,000000,17.5991,18,17.5991,17.95,7416,0
+GENC.US,D,20171103,000000,17.95,18.0002,17.6,17.6,14154,0
+GENC.US,D,20171106,000000,17.65,18.05,17.65,17.9,9247,0
+GENC.US,D,20171107,000000,17.85,17.85,17.5,17.65,32129,0
+GENC.US,D,20171108,000000,17.55,17.65,17.35,17.5,25696,0
+GENC.US,D,20171109,000000,17.5,17.6,17.45,17.5,19628,0
+GENC.US,D,20171110,000000,17.5,17.65,17.45,17.6,20220,0
+GENC.US,D,20171113,000000,17.45,17.8,17.45,17.75,37182,0
+GENC.US,D,20171114,000000,17.65,18,17.5,17.5,67649,0
+GENC.US,D,20171115,000000,17.4,17.6,17.25,17.5,23323,0
+GENC.US,D,20171116,000000,17.8925,17.95,17.8,17.85,15987,0
+GENC.US,D,20171117,000000,17.8,17.95,17.55,17.7,16912,0
+GENC.US,D,20171120,000000,17.6,17.95,17.6,17.8,17946,0
+GENC.US,D,20171121,000000,17.75,17.85,17.65,17.8,96563,0
+GENC.US,D,20171122,000000,17.75,18,17.75,17.75,16350,0
+GENC.US,D,20171124,000000,17.85,17.85,17.6,17.7,4644,0
+GENC.US,D,20171127,000000,17.75,17.75,17.65,17.65,7304,0
+GENC.US,D,20171128,000000,17.75,17.95,17.75,17.75,23904,0
+GENC.US,D,20171129,000000,17.9,18.25,17.85,18.05,19405,0
+GENC.US,D,20171130,000000,18,18.15,18,18,10352,0
+GENC.US,D,20171201,000000,17.9,18.15,17.9,18.05,17970,0
+GENC.US,D,20171204,000000,18.14,18.3366,17.5,17.5,17496,0
+GENC.US,D,20171205,000000,17.65,17.75,17.6,17.65,20850,0
+GENC.US,D,20171206,000000,17.6,17.95,17.475,17.8,68361,0
+GENC.US,D,20171207,000000,17.5,17.66,16,16.75,90398,0
+GENC.US,D,20171208,000000,16.75,17.4,16.75,16.85,30837,0
+GENC.US,D,20171211,000000,16.85,16.85,16.45,16.7,34405,0
+GENC.US,D,20171212,000000,16.7,16.85,16.7,16.7,16869,0
+GENC.US,D,20171213,000000,16.75,17.1,16.55,16.6,21808,0
+GENC.US,D,20171214,000000,16.543,16.7,16,16.1,32898,0
+GENC.US,D,20171215,000000,16.15,16.6,16.05,16.075,62774,0
+GENC.US,D,20171218,000000,16.25,16.5,16.15,16.15,42329,0
+GENC.US,D,20171219,000000,16.35,16.65,16.2,16.3,43028,0
+GENC.US,D,20171220,000000,16.35,16.6,16.35,16.55,17587,0
+GENC.US,D,20171221,000000,16.7,16.95,16.6,16.7,20902,0
+GENC.US,D,20171222,000000,16.6032,16.9,16.35,16.35,15809,0
+GENC.US,D,20171226,000000,16.4,16.6,16.35,16.4,19227,0
+GENC.US,D,20171227,000000,16.45,16.65,16.45,16.5,20162,0
+GENC.US,D,20171228,000000,16.6187,16.75,16.45,16.45,19782,0
+GENC.US,D,20171229,000000,16.5,16.65,16.45,16.55,35230,0
+GENC.US,D,20180102,000000,16.6,16.7,16.4,16.4,37769,0
+GENC.US,D,20180103,000000,16.35,16.55,16.2,16.5,37682,0
+GENC.US,D,20180104,000000,16.55,16.85,16.55,16.7,19954,0
+GENC.US,D,20180105,000000,16.6,16.9,16.6,16.8,11282,0
+GENC.US,D,20180108,000000,16.9,17.1,16.45,16.85,24427,0
+GENC.US,D,20180109,000000,16.85,17,16.85,16.95,12271,0
+GENC.US,D,20180110,000000,16.95,17.1,16.5,16.6,15262,0
+GENC.US,D,20180111,000000,16.55,16.65,16.5,16.6,27327,0
+GENC.US,D,20180112,000000,16.6,16.875,16.6,16.85,14307,0
+GENC.US,D,20180116,000000,17,17.25,16.8,16.8,25031,0
+GENC.US,D,20180117,000000,16.8,17.2,16.8,17.15,12562,0
+GENC.US,D,20180118,000000,17.125,17.15,16.7,16.75,18688,0
+GENC.US,D,20180119,000000,16.7,16.995,16.7,16.75,27639,0
+GENC.US,D,20180122,000000,16.75,16.9,16.6,16.85,17631,0
+GENC.US,D,20180123,000000,16.8,16.95,16.75,16.9,9198,0
+GENC.US,D,20180124,000000,16.959,17.05,16.8,16.85,22873,0
+GENC.US,D,20180125,000000,16.85,17.05,16.8,17,10973,0
+GENC.US,D,20180126,000000,17,17.2,16.85,16.95,7123,0
+GENC.US,D,20180129,000000,16.85,17,16.65,16.8,18730,0
+GENC.US,D,20180130,000000,16.8,17.2,16.6,17.1,20387,0
+GENC.US,D,20180131,000000,17.2,17.2,16.75,16.8,14909,0
+GENC.US,D,20180201,000000,16.8,16.95,16.62,16.9,12828,0
+GENC.US,D,20180202,000000,16.75,17,16.6,16.9,39130,0
+GENC.US,D,20180205,000000,16.9,16.95,16.45,16.45,27741,0
+GENC.US,D,20180206,000000,16.3,16.95,16.15,16.45,27607,0
+GENC.US,D,20180207,000000,16.45,16.95,16.45,16.6,11398,0
+GENC.US,D,20180208,000000,16.55,16.65,16.35,16.5,19105,0
+GENC.US,D,20180209,000000,16.5,16.85,16.3,16.6,29128,0
+GENC.US,D,20180212,000000,16.6,16.7,16.45,16.55,12760,0
+GENC.US,D,20180213,000000,16.5,16.65,16.45,16.6,18354,0
+GENC.US,D,20180214,000000,16.5,16.65,16.35,16.4,12400,0
+GENC.US,D,20180215,000000,16.5,16.9,16.5,16.65,24154,0
+GENC.US,D,20180216,000000,16.6,16.8,16.6,16.6,8831,0
+GENC.US,D,20180220,000000,16.5,16.55,16.35,16.35,14051,0
+GENC.US,D,20180221,000000,16.3,16.4,16.05,16.15,21383,0
+GENC.US,D,20180222,000000,16.0523,16.65,16.0523,16.4,18674,0
+GENC.US,D,20180223,000000,16.3,16.45,16.2,16.35,13464,0
+GENC.US,D,20180226,000000,16.35,16.6,16.3,16.45,17683,0
+GENC.US,D,20180227,000000,16.55,16.65,16.4,16.45,9447,0
+GENC.US,D,20180228,000000,16.6,16.6,16.15,16.15,15066,0
+GENC.US,D,20180301,000000,16.2,16.35,16.2,16.25,18322,0
+GENC.US,D,20180302,000000,15.85,16.45,15.85,16.4,20549,0
+GENC.US,D,20180305,000000,16.4,16.575,16.35,16.45,7994,0
+GENC.US,D,20180306,000000,16.45,16.75,16.3,16.45,23312,0
+GENC.US,D,20180307,000000,16.8,17.3,16.45,17.1,27212,0
+GENC.US,D,20180308,000000,17.1,17.45,16.35,17.1,48705,0
+GENC.US,D,20180309,000000,17.1,17.3,16.7,17.2,16156,0
+GENC.US,D,20180312,000000,17.15,17.2,16.1,17.15,9860,0
+GENC.US,D,20180313,000000,17.3,17.3,16.7,16.75,18981,0
+GENC.US,D,20180314,000000,16.8,17,16.45,16.5,13127,0
+GENC.US,D,20180315,000000,16.65,16.65,16.3,16.35,17925,0
+GENC.US,D,20180316,000000,16.5,16.5,15.9,16.2,77411,0
+GENC.US,D,20180319,000000,16.25,16.55,16.2,16.45,12556,0
+GENC.US,D,20180320,000000,16.2,16.6,16.1,16.25,10524,0
+GENC.US,D,20180321,000000,16.3,16.6,16.3,16.45,15406,0
+GENC.US,D,20180322,000000,16.2,16.725,16.2,16.35,9698,0
+GENC.US,D,20180323,000000,16.209,16.4,15.85,15.9,15437,0
+GENC.US,D,20180326,000000,16.2,16.5,16.2,16.5,10418,0
+GENC.US,D,20180327,000000,16.4,16.9,16.15,16.2,24295,0
+GENC.US,D,20180328,000000,16.25,16.3,15.95,16.1,31653,0
+GENC.US,D,20180329,000000,16.1,16.2,15.9,16.1,47454,0
+GENC.US,D,20180402,000000,16.1,16.1,15.75,15.9,26440,0
+GENC.US,D,20180403,000000,15.695,15.9,15.675,15.8,9953,0
+GENC.US,D,20180404,000000,15.75,15.9,15.6,15.6,14428,0
+GENC.US,D,20180405,000000,15.85,15.95,15.7,15.8,8743,0
+GENC.US,D,20180406,000000,15.75,16.05,15.75,15.85,19146,0
+GENC.US,D,20180409,000000,16.1,16.3,15.9,16.05,23371,0
+GENC.US,D,20180410,000000,16.15,16.5,15.95,16.35,7055,0
+GENC.US,D,20180411,000000,16.25,16.55,16.05,16.25,20575,0
+GENC.US,D,20180412,000000,16.1,16.2,16,16.05,8538,0
+GENC.US,D,20180413,000000,15.85,16.2,15.75,16.2,20760,0
+GENC.US,D,20180416,000000,16.1,16.4,16.1,16.25,7500,0
+GENC.US,D,20180417,000000,16,16.65,16,16.55,11889,0
+GENC.US,D,20180418,000000,16.55,16.8,16.55,16.6,7744,0
+GENC.US,D,20180419,000000,16.45,16.7,15.95,16.4,10695,0
+GENC.US,D,20180420,000000,16.35,16.5,16.05,16.35,7611,0
+GENC.US,D,20180423,000000,16.25,16.4,16.15,16.15,4011,0
+GENC.US,D,20180424,000000,16.1,16.1,15.7,15.85,22058,0
+GENC.US,D,20180425,000000,15.85,15.9,15.8,15.8,7400,0
+GENC.US,D,20180426,000000,15.85,15.895,15.7,15.8,13274,0
+GENC.US,D,20180427,000000,15.38,15.55,14.95,15.45,30278,0
+GENC.US,D,20180430,000000,15.6,15.75,15.5,15.55,14742,0
+GENC.US,D,20180501,000000,15.6,15.6,15.35,15.45,14564,0
+GENC.US,D,20180502,000000,15.4,15.65,15.35,15.55,7997,0
+GENC.US,D,20180503,000000,15.75,16.1,15.75,15.85,12610,0
+GENC.US,D,20180504,000000,15.9,15.9,15.3,15.5,21183,0
+GENC.US,D,20180507,000000,15.6,15.7,15.35,15.45,13712,0
+GENC.US,D,20180508,000000,15.5,15.5,15.16,15.3,12968,0
+GENC.US,D,20180509,000000,15.2,15.6,15.2,15.25,11721,0
+GENC.US,D,20180510,000000,15.35,15.7,15.35,15.65,21927,0
+GENC.US,D,20180511,000000,15.6,15.7,15.5,15.55,4554,0
+GENC.US,D,20180514,000000,15.6,15.6,15.4,15.45,11537,0
+GENC.US,D,20180515,000000,15.5,15.625,15.2,15.5,10300,0
+GENC.US,D,20180516,000000,15.6,15.75,15.6,15.7,9502,0
+GENC.US,D,20180517,000000,15.8,15.95,15.7037,15.8,9738,0
+GENC.US,D,20180518,000000,15.9,15.9,15.45,15.55,27717,0
+GENC.US,D,20180521,000000,15.5,15.6,15.0864,15.35,82227,0
+GENC.US,D,20180522,000000,15.45,15.85,15.25,15.6,20496,0
+GENC.US,D,20180523,000000,15.65,15.8,15.65,15.75,10686,0
+GENC.US,D,20180524,000000,15.8,15.8,15.15,15.5,25681,0
+GENC.US,D,20180525,000000,15.4,15.7,15.4,15.65,17222,0
+GENC.US,D,20180529,000000,15.65,15.75,15.5,15.65,15740,0
+GENC.US,D,20180530,000000,15.68,15.8574,15.68,15.75,20820,0
+GENC.US,D,20180531,000000,15.75,15.8,15.65,15.65,10875,0
+GENC.US,D,20180601,000000,15.8,15.85,15.7747,15.8,12083,0
+GENC.US,D,20180604,000000,15.8,15.8,15.65,15.7,5524,0
+GENC.US,D,20180605,000000,15.7,15.775,14.85,15,60136,0
+GENC.US,D,20180606,000000,15.05,15.4,15.05,15.35,33867,0
+GENC.US,D,20180607,000000,15.35,15.8,15.33,15.65,18276,0
+GENC.US,D,20180608,000000,15.6378,15.8,15.6378,15.7,16240,0
+GENC.US,D,20180611,000000,15.5,15.9,15.45,15.8,28315,0
+GENC.US,D,20180612,000000,15.65,15.8,15.5924,15.8,9403,0
+GENC.US,D,20180613,000000,15.65,15.8,15.65,15.75,19441,0
+GENC.US,D,20180614,000000,16,16,15.65,15.65,14576,0
+GENC.US,D,20180615,000000,15.55,15.875,15.45,15.7,21680,0
+GENC.US,D,20180618,000000,15.9,15.9,15.65,15.85,10574,0
+GENC.US,D,20180619,000000,15.75,16.05,15.725,15.9,15551,0
+GENC.US,D,20180620,000000,16.05,16.15,15.85,15.95,24554,0
+GENC.US,D,20180621,000000,16,16.4,15.7,16.25,44813,0
+GENC.US,D,20180622,000000,16.275,16.6,16.2,16.6,141044,0
+GENC.US,D,20180625,000000,16.45,16.5,16.25,16.4,10712,0
+GENC.US,D,20180626,000000,16.4,16.4,15.9,16.05,45321,0
+GENC.US,D,20180627,000000,16.1,16.15,15.9,15.9,9554,0
+GENC.US,D,20180628,000000,15.95,16.2,15.95,16.1,17351,0
+GENC.US,D,20180629,000000,16.1,16.3,16.05,16.15,19774,0
+GENC.US,D,20180702,000000,16.2,16.3,16,16.1,11532,0
+GENC.US,D,20180703,000000,16.05,16.25,16,16.1,4952,0
+GENC.US,D,20180705,000000,16.05,16.3,16,16.3,11260,0
+GENC.US,D,20180706,000000,16.305,16.3434,16.1,16.2,8924,0
+GENC.US,D,20180709,000000,16.2408,16.55,16.2408,16.35,16250,0
+GENC.US,D,20180710,000000,16.4,16.45,16.2,16.2,5171,0
+GENC.US,D,20180711,000000,16.2,16.2,16,16,8907,0
+GENC.US,D,20180712,000000,15.8,16.1,15.8,16,7397,0
+GENC.US,D,20180713,000000,16,16.3,15.85,16.1,7014,0
+GENC.US,D,20180716,000000,16.15,16.15,15.85,16.1,9785,0
+GENC.US,D,20180717,000000,16,16.1,15.85,15.85,6620,0
+GENC.US,D,20180718,000000,15.8,15.9,15.65,15.8,10974,0
+GENC.US,D,20180719,000000,15.85,16.05,15.8,15.95,12938,0
+GENC.US,D,20180720,000000,16,16.05,15.85,15.9,6807,0
+GENC.US,D,20180723,000000,16.05,16.05,15.734,15.9,7667,0
+GENC.US,D,20180724,000000,15.8,15.85,15.7,15.7,9561,0
+GENC.US,D,20180725,000000,14.9,15.45,14.9,15.25,30903,0
+GENC.US,D,20180726,000000,15.15,15.4132,15.05,15.4,6185,0
+GENC.US,D,20180727,000000,15.3,15.3,14.9,15,17308,0
+GENC.US,D,20180730,000000,14.9,15.2,14.9,14.95,13292,0
+GENC.US,D,20180731,000000,15,15.1,14.9,15,20336,0
+GENC.US,D,20180801,000000,15,15,14.3,14.45,49792,0
+GENC.US,D,20180802,000000,14.25,14.25,13.15,13.6,85003,0
+GENC.US,D,20180803,000000,13.25,13.5334,12.3,12.55,103314,0
+GENC.US,D,20180806,000000,12.6,12.85,12.45,12.6,60452,0
+GENC.US,D,20180807,000000,12.75,12.75,12.55,12.6,11006,0
+GENC.US,D,20180808,000000,12.55,12.8,12.55,12.75,31117,0
+GENC.US,D,20180809,000000,12.75,12.8,12.4,12.45,48507,0
+GENC.US,D,20180810,000000,12.5,12.8484,12.25,12.35,32740,0
+GENC.US,D,20180813,000000,12.4,12.75,12.4,12.65,20524,0
+GENC.US,D,20180814,000000,12.7,12.85,12.45,12.55,20970,0
+GENC.US,D,20180815,000000,12.6,12.962,12.45,12.45,20866,0
+GENC.US,D,20180816,000000,12.6,12.7,12.4845,12.55,9868,0
+GENC.US,D,20180817,000000,12.5,12.75,12.5,12.7,13495,0
+GENC.US,D,20180820,000000,12.7,12.8,12.65,12.725,9192,0
+GENC.US,D,20180821,000000,12.725,13,12.725,12.9,13588,0
+GENC.US,D,20180822,000000,13,13.35,13,13.15,19800,0
+GENC.US,D,20180823,000000,13.3,13.4,13.25,13.3,12815,0
+GENC.US,D,20180824,000000,13.4,13.45,13.15,13.15,6154,0
+GENC.US,D,20180827,000000,13.2,13.3635,13.2,13.2,9603,0
+GENC.US,D,20180828,000000,13.3125,13.32,12.85,12.95,7815,0
+GENC.US,D,20180829,000000,13.1,13.2,13,13.05,9265,0
+GENC.US,D,20180830,000000,13,13.1,12.9,12.95,5120,0
+GENC.US,D,20180831,000000,12.95,13.1,12.85,12.9,9585,0
+GENC.US,D,20180904,000000,12.8,12.85,12.6,12.65,11489,0
+GENC.US,D,20180905,000000,12.65,12.75,12.65,12.65,4009,0
+GENC.US,D,20180906,000000,12.65,12.85,12.65,12.65,5366,0
+GENC.US,D,20180907,000000,12.65,12.75,12.55,12.6,9322,0
+GENC.US,D,20180910,000000,12.75,12.85,12.6,12.65,6726,0
+GENC.US,D,20180911,000000,12.6,12.65,12.45,12.45,9779,0
+GENC.US,D,20180912,000000,12.55,12.55,12.45,12.45,10278,0
+GENC.US,D,20180913,000000,12.7,12.7,12.5,12.5,4367,0
+GENC.US,D,20180914,000000,12.5,12.6,12.45,12.45,7047,0
+GENC.US,D,20180917,000000,12.5,12.55,12.45,12.45,6255,0
+GENC.US,D,20180918,000000,12.65,12.65,12.45,12.45,5878,0
+GENC.US,D,20180919,000000,12.45,12.8,12.35,12.45,13692,0
+GENC.US,D,20180920,000000,12.45,12.7,12.45,12.7,5580,0
+GENC.US,D,20180921,000000,12.55,12.745,12.55,12.55,27642,0
+GENC.US,D,20180924,000000,12.5,12.75,12.5,12.55,6583,0
+GENC.US,D,20180925,000000,12.63,12.65,12.25,12.35,42727,0
+GENC.US,D,20180926,000000,12.4886,12.4886,12.12,12.2,6827,0
+GENC.US,D,20180927,000000,12.2,12.25,12.1,12.15,7192,0
+GENC.US,D,20180928,000000,12.05,12.15,12,12.05,9888,0
+GENC.US,D,20181001,000000,12.22,12.22,11.67,11.68,16804,0
+GENC.US,D,20181002,000000,11.6,11.86,11.6,11.61,7834,0
+GENC.US,D,20181003,000000,11.56,11.855,11.45,11.47,17610,0
+GENC.US,D,20181004,000000,11.45,11.9532,11.45,11.7,6920,0
+GENC.US,D,20181005,000000,11.78,11.87,11.45,11.45,6190,0
+GENC.US,D,20181008,000000,11.44,11.85,11.3,11.71,41749,0
+GENC.US,D,20181009,000000,11.94,12.13,11.4457,12.04,10852,0
+GENC.US,D,20181010,000000,11.95,12.05,11.7204,11.85,6110,0
+GENC.US,D,20181011,000000,11.9093,12.04,11.55,11.55,11998,0
+GENC.US,D,20181012,000000,11.6,11.6,11.41,11.41,16105,0
+GENC.US,D,20181015,000000,11.5,11.59,11.4,11.49,12097,0
+GENC.US,D,20181016,000000,11.5237,11.57,11.4,11.57,19639,0
+GENC.US,D,20181017,000000,11.5,11.59,11.41,11.46,10237,0
+GENC.US,D,20181018,000000,11.32,11.56,11.2,11.37,14038,0
+GENC.US,D,20181019,000000,11.35,11.43,11.26,11.26,10866,0
+GENC.US,D,20181022,000000,11.36,11.58,11.36,11.36,11044,0
+GENC.US,D,20181023,000000,11.35,11.46,11.22,11.3,39158,0
+GENC.US,D,20181024,000000,11.25,11.3,11.1,11.1,29433,0
+GENC.US,D,20181025,000000,11.1,11.1335,10.84,11.11,20638,0
+GENC.US,D,20181026,000000,11.01,11.33,10.8,10.8,19255,0
+GENC.US,D,20181029,000000,10.92,11.41,10.7304,10.89,44928,0
+GENC.US,D,20181030,000000,10.88,11.1899,10.757,11.14,10692,0
+GENC.US,D,20181031,000000,11.11,11.59,11.11,11.38,14981,0
+GENC.US,D,20181101,000000,11.35,11.9492,11.1361,11.63,16205,0
+GENC.US,D,20181102,000000,11.3,11.99,11.3,11.7,8399,0
+GENC.US,D,20181105,000000,11.8,11.89,11.37,11.52,7946,0
+GENC.US,D,20181106,000000,11.8,12,11.5,11.74,9588,0
+GENC.US,D,20181107,000000,11.83,12.14,11.7,11.93,16258,0
+GENC.US,D,20181108,000000,11.76,11.95,11.76,11.94,9873,0
+GENC.US,D,20181109,000000,11.92,12.105,11.56,11.64,28564,0
+GENC.US,D,20181112,000000,11.24,11.8,11.2,11.58,23314,0
+GENC.US,D,20181113,000000,11.63,11.85,11.5164,11.64,5498,0
+GENC.US,D,20181114,000000,11.74,11.8,11.63,11.63,10425,0
+GENC.US,D,20181115,000000,11.63,11.815,11.36,11.6,41157,0
+GENC.US,D,20181116,000000,11.6,11.84,11.581,11.66,35578,0
+GENC.US,D,20181119,000000,11.82,11.84,11.2787,11.68,14036,0
+GENC.US,D,20181120,000000,11.56,11.835,11.52,11.62,36071,0
+GENC.US,D,20181121,000000,11.67,11.81,11.54,11.74,32721,0
+GENC.US,D,20181123,000000,11.82,11.82,11.6,11.8,13812,0
+GENC.US,D,20181126,000000,11.81,11.932,11.54,11.63,59675,0
+GENC.US,D,20181127,000000,11.65,11.69,11.4801,11.55,26903,0
+GENC.US,D,20181128,000000,11.57,11.875,11.525,11.54,15259,0
+GENC.US,D,20181129,000000,11.39,11.8,11.3701,11.46,45528,0
+GENC.US,D,20181130,000000,11.45,11.84,11.08,11.33,33970,0
+GENC.US,D,20181203,000000,11.46,11.94,11.41,11.55,14593,0
+GENC.US,D,20181204,000000,11.55,11.8,11.15,11.2,39823,0
+GENC.US,D,20181206,000000,11.01,11.6601,10.65,10.81,18239,0
+GENC.US,D,20181207,000000,10.93,11.35,10.71,10.81,20264,0
+GENC.US,D,20181210,000000,11.35,11.35,10.69,10.8,15927,0
+GENC.US,D,20181211,000000,11.35,11.6235,10.86,10.99,10101,0
+GENC.US,D,20181212,000000,11.14,11.4,10.7937,10.96,15210,0
+GENC.US,D,20181213,000000,10.71,11.27,10.71,11,13656,0
+GENC.US,D,20181214,000000,11.13,11.5,10.8578,11.28,13923,0
+GENC.US,D,20181217,000000,11.34,11.47,10.92,11.075,24315,0
+GENC.US,D,20181218,000000,11.09,11.5,10.96,11.35,14798,0
+GENC.US,D,20181219,000000,11.35,11.5,11.32,11.35,15634,0
+GENC.US,D,20181220,000000,11.35,11.44,11.1321,11.3,12082,0
+GENC.US,D,20181221,000000,11.29,11.45,11.22,11.24,42549,0
+GENC.US,D,20181224,000000,11.16,11.2899,10.7415,10.92,6364,0
+GENC.US,D,20181226,000000,10.92,11.36,10.68,11.17,19799,0
+GENC.US,D,20181227,000000,11.29,11.48,11.03,11.225,6370,0
+GENC.US,D,20181228,000000,11.24,11.4753,10.9746,11.28,10223,0
+GENC.US,D,20181231,000000,11.25,11.46,10.5,10.97,24304,0
+GENC.US,D,20190102,000000,10.86,11.32,10.86,11.32,7658,0
+GENC.US,D,20190103,000000,11.26,11.5,11.12,11.12,10139,0
+GENC.US,D,20190104,000000,11.07,11.78,11.06,11.78,31892,0
+GENC.US,D,20190107,000000,11.67,12.4,11.67,12.3,16407,0
+GENC.US,D,20190108,000000,12.42,13.18,12.2,12.21,7551,0
+GENC.US,D,20190109,000000,11.94,12.11,11.86,12.1,6099,0
+GENC.US,D,20190110,000000,11.97,12.22,11.96,11.98,14290,0
+GENC.US,D,20190111,000000,12.04,12.3,12.04,12.3,4658,0
+GENC.US,D,20190114,000000,12.3,12.31,12.05,12.05,8050,0
+GENC.US,D,20190115,000000,11.96,12.4916,11.735,12.13,4367,0
+GENC.US,D,20190116,000000,11.985,12.05,11.8832,12.02,7910,0
+GENC.US,D,20190117,000000,12.08,12.2,12.03,12.12,14706,0
+GENC.US,D,20190118,000000,12.19,12.72,12.17,12.54,13076,0
+GENC.US,D,20190122,000000,12.61,13.03,12.2175,12.78,26683,0
+GENC.US,D,20190123,000000,12.57,13.3,12.57,13.25,45336,0
+GENC.US,D,20190124,000000,13.17,13.5,12.544,13.48,16956,0
+GENC.US,D,20190125,000000,13.46,13.71,13.1262,13.65,14009,0
+GENC.US,D,20190128,000000,13.65,13.65,13.28,13.47,15220,0
+GENC.US,D,20190129,000000,13.71,13.8571,13.265,13.7,13409,0
+GENC.US,D,20190130,000000,13.65,13.9022,13.46,13.9,5870,0
+GENC.US,D,20190131,000000,13.79,14,12.551,13.86,18026,0
+GENC.US,D,20190201,000000,11.95,13.57,11.95,13.25,19993,0
+GENC.US,D,20190204,000000,13.3,13.85,12.74,13.85,13008,0
+GENC.US,D,20190205,000000,13.7848,13.8002,13.275,13.44,4014,0
+GENC.US,D,20190206,000000,13.71,13.71,13.41,13.64,5057,0
+GENC.US,D,20190207,000000,13.3665,13.545,13.33,13.33,3935,0
+GENC.US,D,20190208,000000,12.95,13.72,12.95,13.64,9373,0
+GENC.US,D,20190211,000000,13.5,14.5,13.273,14.18,17266,0
+GENC.US,D,20190212,000000,14.14,14.56,14.09,14.19,9216,0
+GENC.US,D,20190213,000000,14.07,14.23,13.9701,14.23,6806,0
+GENC.US,D,20190214,000000,14.11,14.4968,13.639,14.22,15985,0
+GENC.US,D,20190215,000000,14.22,14.25,13.611,14.18,12902,0
+GENC.US,D,20190219,000000,14.1605,14.43,14.1,14.26,14160,0
+GENC.US,D,20190220,000000,14.15,14.5,14.05,14.06,14000,0
+GENC.US,D,20190221,000000,14.15,14.4875,13.805,14.3,3887,0
+GENC.US,D,20190222,000000,14.22,14.64,14.04,14.44,27257,0
+GENC.US,D,20190225,000000,14.56,14.56,14.25,14.28,7672,0
+GENC.US,D,20190226,000000,14.47,14.47,14.07,14.07,4499,0
+GENC.US,D,20190227,000000,13.71,13.945,13.42,13.6,13704,0
+GENC.US,D,20190228,000000,13.4,13.6629,13.215,13.31,24054,0
+GENC.US,D,20190301,000000,13.3,13.46,13.24,13.36,27032,0
+GENC.US,D,20190304,000000,13.54,13.86,13.4733,13.77,13586,0
+GENC.US,D,20190305,000000,14.12,14.12,13.5,13.54,4558,0
+GENC.US,D,20190306,000000,14.21,14.28,12.99,12.99,28072,0
+GENC.US,D,20190307,000000,13.1,13.545,12.78,13.1,19251,0
+GENC.US,D,20190308,000000,13.14,13.25,12.68,12.69,9893,0
+GENC.US,D,20190311,000000,12.84,13,12.5672,13,6502,0
+GENC.US,D,20190312,000000,13,13,12.78,12.82,2863,0
+GENC.US,D,20190313,000000,12.92,12.9789,12.82,12.82,6132,0
+GENC.US,D,20190314,000000,12.65,12.98,12.255,12.3,12277,0
+GENC.US,D,20190315,000000,12.4,12.8878,12.4,12.77,41881,0
+GENC.US,D,20190318,000000,12.55,12.7486,12.55,12.6,3745,0
+GENC.US,D,20190319,000000,12.5774,12.906,12.5201,12.74,3706,0
+GENC.US,D,20190320,000000,12.896,12.98,12.53,12.91,12405,0
+GENC.US,D,20190321,000000,12.94,12.96,12.79,12.79,8770,0
+GENC.US,D,20190322,000000,12.81,12.81,12.08,12.08,9198,0
+GENC.US,D,20190325,000000,12.9204,12.9204,11.8473,12.34,7414,0
+GENC.US,D,20190326,000000,12.05,12.46,12.05,12.44,4131,0
+GENC.US,D,20190327,000000,12.54,12.54,12.35,12.51,9723,0
+GENC.US,D,20190328,000000,12.45,12.82,12.45,12.79,6545,0
+GENC.US,D,20190329,000000,12.79,12.835,12.075,12.36,47832,0
+GENC.US,D,20190401,000000,12.53,12.6869,12.42,12.58,10010,0
+GENC.US,D,20190402,000000,12.6499,12.6499,12.35,12.57,5153,0
+GENC.US,D,20190403,000000,12.65,12.65,12.4682,12.63,4930,0
+GENC.US,D,20190404,000000,12.37,12.68,12.37,12.68,3280,0
+GENC.US,D,20190405,000000,12.43,12.67,12.3596,12.67,45933,0
+GENC.US,D,20190408,000000,12.56,12.56,11.937,12.39,51072,0
+GENC.US,D,20190409,000000,12.4,12.4,12,12.11,27492,0
+GENC.US,D,20190410,000000,12.4,12.55,12.28,12.48,24588,0
+GENC.US,D,20190411,000000,12.38,12.5382,12.38,12.38,2773,0
+GENC.US,D,20190412,000000,12.6,12.6,12.34,12.49,5013,0
+GENC.US,D,20190415,000000,12.49,12.6,12.186,12.42,9657,0
+GENC.US,D,20190416,000000,12.71,12.71,12.6,12.6,3891,0
+GENC.US,D,20190417,000000,12.6002,12.78,12.5,12.52,4028,0
+GENC.US,D,20190418,000000,12.45,12.65,12.27,12.65,7929,0
+GENC.US,D,20190422,000000,12.56,12.67,12.56,12.6,3869,0
+GENC.US,D,20190423,000000,12.59,12.61,12.28,12.52,5491,0
+GENC.US,D,20190424,000000,12.52,12.63,12.25,12.31,4640,0
+GENC.US,D,20190425,000000,12.4341,12.488,11.771,11.86,7946,0
+GENC.US,D,20190426,000000,12.3884,12.3884,12.0934,12.18,2524,0
+GENC.US,D,20190429,000000,12.2139,12.33,11.874,12.33,2859,0
+GENC.US,D,20190430,000000,12.16,12.1871,12,12.07,20737,0
+GENC.US,D,20190501,000000,12.1399,12.1399,11.77,11.85,10456,0
+GENC.US,D,20190502,000000,11.85,11.9999,11.75,11.75,3414,0
+GENC.US,D,20190503,000000,12.6,13,12.6,12.97,19744,0
+GENC.US,D,20190506,000000,13,13,12.7531,12.77,8841,0
+GENC.US,D,20190507,000000,12.8,12.89,12.35,12.35,16446,0
+GENC.US,D,20190508,000000,12.3,12.5386,12.293,12.5,9897,0
+GENC.US,D,20190509,000000,12.7281,12.7761,12.5,12.55,7934,0
+GENC.US,D,20190510,000000,12.57,12.66,12.13,12.32,21407,0
+GENC.US,D,20190513,000000,12.02,12.41,12.02,12.05,17245,0
+GENC.US,D,20190514,000000,12.05,12.2385,12,12.19,11519,0
+GENC.US,D,20190515,000000,12,12.48,11.76,11.95,32276,0
+GENC.US,D,20190516,000000,11.87,11.95,11.73,11.73,12423,0
+GENC.US,D,20190517,000000,11.69,11.8184,11.57,11.57,24655,0
+GENC.US,D,20190520,000000,12.005,12.13,11.57,11.77,11479,0
+GENC.US,D,20190521,000000,11.79,12.07,11.71,12.07,25554,0
+GENC.US,D,20190522,000000,11.98,12.1,11.83,11.83,16957,0
+GENC.US,D,20190523,000000,11.82,12,11.6434,11.81,7477,0
+GENC.US,D,20190524,000000,11.83,11.96,11.71,11.9,7475,0
+GENC.US,D,20190528,000000,11.89,12.6633,11.3,11.36,43677,0
+GENC.US,D,20190529,000000,11.25,11.54,11.01,11.01,13202,0
+GENC.US,D,20190530,000000,11.12,11.4164,10.95,10.96,12639,0
+GENC.US,D,20190531,000000,11,11.1656,11,11.08,8946,0
+GENC.US,D,20190603,000000,11.18,11.7,10.91,11.1,10626,0
+GENC.US,D,20190604,000000,11.17,11.53,11.17,11.47,9934,0
+GENC.US,D,20190605,000000,11.45,11.5,11.1361,11.38,13107,0
+GENC.US,D,20190606,000000,11.95,11.95,11.41,11.51,6180,0
+GENC.US,D,20190607,000000,11.575,11.95,11.4869,11.8,114323,0
+GENC.US,D,20190610,000000,11.8,12.699,11.8,12.25,11728,0
+GENC.US,D,20190611,000000,12.445,12.6599,11.93,11.97,11298,0
+GENC.US,D,20190612,000000,12.1,12.563,12.05,12.36,12967,0
+GENC.US,D,20190613,000000,12.37,12.7248,12.37,12.59,13320,0
+GENC.US,D,20190614,000000,12.57,12.69,12.115,12.4,6305,0
+GENC.US,D,20190617,000000,12.61,12.61,12.245,12.48,4935,0
+GENC.US,D,20190618,000000,12.58,12.68,12.25,12.55,3666,0
+GENC.US,D,20190619,000000,12.235,12.65,12.235,12.62,3975,0
+GENC.US,D,20190620,000000,12.75,12.87,12.49,12.79,3116,0
+GENC.US,D,20190621,000000,12.63,12.96,12.6,12.96,31975,0
+GENC.US,D,20190624,000000,12.83,12.83,12.52,12.57,7845,0
+GENC.US,D,20190625,000000,12.61,12.9,12.35,12.4,5535,0
+GENC.US,D,20190626,000000,12.4108,12.6,12.21,12.46,7281,0
+GENC.US,D,20190627,000000,12.49,12.61,12.4,12.61,11645,0
+GENC.US,D,20190628,000000,12.4956,13,12.425,13,69232,0
+GENC.US,D,20190701,000000,13.07,13.13,12.75,13.13,11366,0
+GENC.US,D,20190702,000000,12.4471,13.13,12.4471,13,7418,0
+GENC.US,D,20190703,000000,13.28,13.33,13.01,13.02,6713,0
+GENC.US,D,20190705,000000,12.95,13.31,12.1892,13.21,3322,0
+GENC.US,D,20190708,000000,13.28,13.28,12.725,13.16,8222,0
+GENC.US,D,20190709,000000,13.11,13.3062,12.88,12.89,5034,0
+GENC.US,D,20190710,000000,13.22,13.33,13.0972,13.29,11455,0
+GENC.US,D,20190711,000000,13.31,13.32,12.93,13.08,20888,0
+GENC.US,D,20190712,000000,13.0999,13.33,12.825,12.95,9919,0
+GENC.US,D,20190715,000000,13.04,13.04,12.8053,12.97,8466,0
+GENC.US,D,20190716,000000,13.01,13.02,12.92,13.02,6635,0
+GENC.US,D,20190717,000000,13.3185,13.3185,12.899,12.91,6786,0
+GENC.US,D,20190718,000000,12.955,13.07,12.8,12.91,7456,0
+GENC.US,D,20190719,000000,12.85,13.1023,12.81,12.81,5658,0
+GENC.US,D,20190722,000000,12.807,12.81,12.55,12.63,12923,0
+GENC.US,D,20190723,000000,12.65,12.96,12.5851,12.96,7796,0
+GENC.US,D,20190724,000000,13.2931,13.2931,13.12,13.12,8296,0
+GENC.US,D,20190725,000000,12.78,13.24,12.78,13.08,3508,0
+GENC.US,D,20190726,000000,13.2,13.2,12.98,12.98,9718,0
+GENC.US,D,20190729,000000,12.9444,13.286,12.89,12.92,6717,0
+GENC.US,D,20190730,000000,13.09,13.48,13.025,13.3,9785,0
+GENC.US,D,20190731,000000,13.4,13.5,12.75,12.76,19126,0
+GENC.US,D,20190801,000000,12.89,13.23,12.785,12.97,11552,0
+GENC.US,D,20190802,000000,12.49,12.49,12.02,12.25,15999,0
+GENC.US,D,20190805,000000,12.16,12.43,12.045,12.17,22111,0
+GENC.US,D,20190806,000000,12.185,12.265,12,12.16,9105,0
+GENC.US,D,20190807,000000,12.11,12.18,11.9568,12,5780,0
+GENC.US,D,20190808,000000,12.01,12.24,11.98,12.01,9575,0
+GENC.US,D,20190809,000000,12.07,12.07,11.77,11.78,6240,0
+GENC.US,D,20190812,000000,11.66,11.73,11.51,11.51,8557,0
+GENC.US,D,20190813,000000,11.265,12.09,11.265,12.03,9199,0
+GENC.US,D,20190814,000000,11.8,11.8,11.3084,11.43,14414,0
+GENC.US,D,20190815,000000,11.6337,11.6337,11.3,11.55,12195,0
+GENC.US,D,20190816,000000,11.63,11.73,11.35,11.62,10369,0
+GENC.US,D,20190819,000000,11.7,11.7085,11.41,11.55,4159,0
+GENC.US,D,20190820,000000,11.32,11.58,11.2501,11.42,7805,0
+GENC.US,D,20190821,000000,11.36,11.53,11.26,11.36,6510,0
+GENC.US,D,20190822,000000,11.5,11.5,11.23,11.3,8052,0
+GENC.US,D,20190823,000000,11.44,11.44,10.75,10.75,12697,0
+GENC.US,D,20190826,000000,10.96,11.19,10.88,11.19,8458,0
+GENC.US,D,20190827,000000,11.2,11.2,10.95,10.95,8052,0
+GENC.US,D,20190828,000000,10.9924,11.18,10.9924,11.17,7456,0
+GENC.US,D,20190829,000000,11.21,11.3827,11.11,11.23,13184,0
+GENC.US,D,20190830,000000,11.4362,11.44,11.35,11.44,3009,0
+GENC.US,D,20190903,000000,11.34,11.45,10.81,10.84,7537,0
+GENC.US,D,20190904,000000,11.02,11.04,10.84,10.92,9723,0
+GENC.US,D,20190905,000000,10.95,11.28,10.85,11.28,10034,0
+GENC.US,D,20190906,000000,11.19,11.39,11.08,11.24,4940,0
+GENC.US,D,20190909,000000,11.27,11.43,11.26,11.4,7255,0
+GENC.US,D,20190910,000000,11.39,12.42,11.27,11.85,12411,0
+GENC.US,D,20190911,000000,12,12.47,11.86,12.27,10977,0
+GENC.US,D,20190912,000000,12.26,12.27,11.95,12.27,4205,0
+GENC.US,D,20190913,000000,12.3,12.6478,12.2,12.41,6821,0
+GENC.US,D,20190916,000000,12.46,12.55,12.16,12.2,15635,0
+GENC.US,D,20190917,000000,12.44,12.44,12.2247,12.25,3510,0
+GENC.US,D,20190918,000000,12.33,12.71,12.2689,12.4,10500,0
+GENC.US,D,20190919,000000,12.51,12.51,11.64,11.77,12979,0
+GENC.US,D,20190920,000000,11.76,11.76,11.44,11.65,45288,0
+GENC.US,D,20190923,000000,11.9,11.9,11.25,11.26,10441,0
+GENC.US,D,20190924,000000,11.36,11.51,11.08,11.08,30237,0
+GENC.US,D,20190925,000000,11.09,11.42,11.09,11.22,6658,0
+GENC.US,D,20190926,000000,11.14,11.41,11.14,11.34,15509,0
+GENC.US,D,20190927,000000,11.5,11.58,11.34,11.34,16203,0
+GENC.US,D,20190930,000000,11.68,11.71,11.37,11.61,7351,0
+GENC.US,D,20191001,000000,11.57,11.57,11.28,11.34,7264,0
+GENC.US,D,20191002,000000,11.26,11.29,11.06,11.09,7819,0
+GENC.US,D,20191003,000000,11.26,11.26,10.96,11.04,3133,0
+GENC.US,D,20191004,000000,11.15,11.15,10.85,10.97,6269,0
+GENC.US,D,20191007,000000,10.95,10.95,10.83,10.87,15233,0
+GENC.US,D,20191008,000000,10.8,10.92,10.65,10.82,13490,0
+GENC.US,D,20191009,000000,10.89,11.13,10.65,10.67,5844,0
+GENC.US,D,20191010,000000,10.68,10.81,10.68,10.75,4297,0
+GENC.US,D,20191011,000000,10.94,11.35,10.94,11.26,7669,0
+GENC.US,D,20191014,000000,10.89,11.19,10.68,10.77,11142,0
+GENC.US,D,20191015,000000,10.7131,10.76,10.51,10.76,33040,0
+GENC.US,D,20191016,000000,11.3,11.3,10.7969,10.98,6334,0
+GENC.US,D,20191017,000000,10.7805,10.8099,10.63,10.76,11890,0
+GENC.US,D,20191018,000000,10.67,11.1,10.67,11.08,7104,0
+GENC.US,D,20191021,000000,11.16,11.62,11.16,11.62,5487,0
+GENC.US,D,20191022,000000,11.57,11.83,11.57,11.77,3320,0
+GENC.US,D,20191023,000000,11.66,11.92,11.66,11.89,21670,0
+GENC.US,D,20191024,000000,11.9439,12.0805,11.935,12.08,26933,0
+GENC.US,D,20191025,000000,12.0178,12.4,12.0178,12.16,5885,0
+GENC.US,D,20191028,000000,12.23,12.56,12.23,12.52,6760,0
+GENC.US,D,20191029,000000,11.9,12.54,11.9,12.41,6505,0
+GENC.US,D,20191030,000000,12.56,12.56,12.4,12.56,6450,0
+GENC.US,D,20191031,000000,12.3816,12.51,12.32,12.5,6624,0
+GENC.US,D,20191101,000000,12.53,12.81,12.53,12.81,8899,0
+GENC.US,D,20191104,000000,12.745,12.8917,12.65,12.74,24726,0
+GENC.US,D,20191105,000000,12.75,12.8547,12.71,12.8,18898,0
+GENC.US,D,20191106,000000,12.79,12.87,12.52,12.52,33749,0
+GENC.US,D,20191107,000000,12.55,12.68,11.99,12.49,23270,0
+GENC.US,D,20191108,000000,12.47,12.72,12.47,12.71,9198,0
+GENC.US,D,20191111,000000,12.71,12.79,12.555,12.63,16898,0
+GENC.US,D,20191112,000000,12.78,12.8,12.47,12.53,5418,0
+GENC.US,D,20191113,000000,12.475,12.55,11.973,12.42,13982,0
+GENC.US,D,20191114,000000,12.35,12.55,12.35,12.45,4521,0
+GENC.US,D,20191115,000000,12.54,12.58,12.391,12.48,12835,0
+GENC.US,D,20191118,000000,12.35,12.58,12.35,12.41,3841,0
+GENC.US,D,20191119,000000,12.35,12.71,12.34,12.6,6977,0
+GENC.US,D,20191120,000000,12.5,12.72,12.47,12.47,16052,0
+GENC.US,D,20191121,000000,12.55,12.55,12.31,12.33,9183,0
+GENC.US,D,20191122,000000,12.3243,12.41,12.226,12.41,3412,0
+GENC.US,D,20191125,000000,12.3,12.7759,12.3,12.66,9590,0
+GENC.US,D,20191126,000000,12.5541,12.58,12.47,12.58,4161,0
+GENC.US,D,20191127,000000,12.55,12.65,12.55,12.64,3374,0
+GENC.US,D,20191129,000000,12.55,12.61,12.55,12.55,4696,0
+GENC.US,D,20191202,000000,12.45,12.54,12.4435,12.49,7772,0
+GENC.US,D,20191203,000000,12.37,12.39,12.02,12.24,8323,0
+GENC.US,D,20191204,000000,12.4032,12.5,12.3725,12.42,5719,0
+GENC.US,D,20191205,000000,12.4256,12.5,12.42,12.44,3994,0
+GENC.US,D,20191206,000000,12.5,12.67,12.21,12.3,19456,0
+GENC.US,D,20191209,000000,12.4566,12.645,12.3,12.53,7498,0
+GENC.US,D,20191210,000000,12.32,12.495,12.3,12.47,8678,0
+GENC.US,D,20191211,000000,12,12.68,12,12.68,18109,0
+GENC.US,D,20191212,000000,12.15,12.68,12.15,12.5,14906,0
+GENC.US,D,20191213,000000,12.347,12.55,11.67,12.55,46095,0
+GENC.US,D,20191216,000000,12.6,12.6,12.03,12.23,32420,0
+GENC.US,D,20191217,000000,12.38,12.38,12.1684,12.27,15177,0
+GENC.US,D,20191218,000000,12.31,12.4575,12.178,12.25,14051,0
+GENC.US,D,20191219,000000,12.25,12.44,12.19,12.36,16131,0
+GENC.US,D,20191220,000000,12.38,12.43,11.7,12.21,82563,0
+GENC.US,D,20191223,000000,12.27,12.29,11.71,11.815,49550,0
+GENC.US,D,20191224,000000,11.6748,11.9,11.44,11.83,23410,0
+GENC.US,D,20191226,000000,11.89,11.89,11.6702,11.7,18113,0
+GENC.US,D,20191227,000000,11.68,11.8,11.62,11.79,23094,0
+GENC.US,D,20191230,000000,11.74,11.74,11.54,11.69,19962,0
+GENC.US,D,20191231,000000,11.6487,11.77,11.602,11.67,12269,0
+GENC.US,D,20200102,000000,11.756,11.756,11.545,11.62,10114,0
+GENC.US,D,20200103,000000,11.62,11.62,11.33,11.47,9477,0
+GENC.US,D,20200106,000000,11.4918,11.59,11.41,11.48,14027,0
+GENC.US,D,20200107,000000,11.45,11.45,11.25,11.33,9633,0
+GENC.US,D,20200108,000000,11.4,11.4,11.17,11.21,14603,0
+GENC.US,D,20200109,000000,11.21,11.339,11.21,11.29,14256,0
+GENC.US,D,20200110,000000,11.21,11.28,11.14,11.17,11657,0
+GENC.US,D,20200113,000000,11.26,11.27,11.17,11.2,11776,0
+GENC.US,D,20200114,000000,11.225,11.2321,11,11.02,16394,0
+GENC.US,D,20200115,000000,11.09,11.41,11.061,11.29,9605,0
+GENC.US,D,20200116,000000,11.52,11.575,11.18,11.18,11296,0
+GENC.US,D,20200117,000000,11.34,11.64,11.13,11.13,24510,0
+GENC.US,D,20200121,000000,11.3049,11.84,11.01,11.01,32516,0
+GENC.US,D,20200122,000000,11.1257,11.1257,10.96,11,5749,0
+GENC.US,D,20200123,000000,11,11.1,11,11.03,14598,0
+GENC.US,D,20200124,000000,11.15,11.65,10.96,11.01,26064,0
+GENC.US,D,20200127,000000,10.87,11,10.81,10.88,13530,0
+GENC.US,D,20200128,000000,10.966,10.966,10.8,10.92,12128,0
+GENC.US,D,20200129,000000,11.06,11.07,10.66,10.82,11007,0
+GENC.US,D,20200130,000000,10.86,10.95,10.73,10.95,9319,0
+GENC.US,D,20200131,000000,11.26,11.603,11.21,11.21,18532,0
+GENC.US,D,20200203,000000,11.37,11.57,11.37,11.57,5117,0
+GENC.US,D,20200204,000000,11.99,11.99,11.75,11.87,5714,0
+GENC.US,D,20200205,000000,11.88,12.13,11.613,12.13,11141,0
+GENC.US,D,20200206,000000,12,12.37,12,12.21,12535,0
+GENC.US,D,20200207,000000,12.14,12.17,11.8112,11.91,9993,0
+GENC.US,D,20200210,000000,11.811,11.99,11.79,11.99,5125,0
+GENC.US,D,20200211,000000,12.075,12.1149,11.94,12.05,2644,0
+GENC.US,D,20200212,000000,12.03,12.21,12.01,12.21,11497,0
+GENC.US,D,20200213,000000,12.0923,12.16,12.078,12.16,6098,0
+GENC.US,D,20200214,000000,11.99,12.05,11.932,11.94,13478,0
+GENC.US,D,20200218,000000,11.75,11.95,11.725,11.95,4195,0
+GENC.US,D,20200219,000000,12.08,12.1445,11.81,11.81,16548,0
+GENC.US,D,20200220,000000,11.89,11.96,11.63,11.69,7823,0
+GENC.US,D,20200221,000000,11.65,11.66,11.39,11.46,16007,0
+GENC.US,D,20200224,000000,11,11.2,10.744,10.79,30758,0
+GENC.US,D,20200225,000000,10.79,10.8925,9.96,10,114867,0
+GENC.US,D,20200226,000000,10,10.3,10,10.09,33837,0
+GENC.US,D,20200227,000000,9.95,10.195,9.9,9.9,22932,0
+GENC.US,D,20200228,000000,9.9055,10.8276,9.8,10.05,36060,0
+GENC.US,D,20200302,000000,10.13,10.585,9.7117,10.3,21878,0
+GENC.US,D,20200303,000000,10.35,10.35,9.92,10.04,10779,0
+GENC.US,D,20200304,000000,10.06,10.489,9.97,10.27,13302,0
+GENC.US,D,20200305,000000,10.09,10.09,9.66,9.81,28281,0
+GENC.US,D,20200306,000000,9.84,10.34,9.6973,10.34,19760,0
+GENC.US,D,20200309,000000,9.96,10.39,9.8,10.04,24614,0
+GENC.US,D,20200310,000000,10.25,10.39,9.82,10.05,21011,0
+GENC.US,D,20200311,000000,9.9,10.75,9.9,10.27,47633,0
+GENC.US,D,20200312,000000,9.91,10,9.6,9.66,33080,0
+GENC.US,D,20200313,000000,9.8,10.31,9.66,10.3,30206,0
+GENC.US,D,20200316,000000,9.67,9.99,9.38,9.68,30901,0
+GENC.US,D,20200317,000000,9.83,10.69,9.71,10.69,53744,0
+GENC.US,D,20200318,000000,10.4885,10.4885,9.59,9.59,32594,0
+GENC.US,D,20200319,000000,9.56,10.5115,9.56,10.07,34548,0
+GENC.US,D,20200320,000000,10.1,10.24,9.45,9.52,53909,0
+GENC.US,D,20200323,000000,9.83,9.83,9.39,9.52,20056,0
+GENC.US,D,20200324,000000,9.97,10.0513,9.56,9.81,26206,0
+GENC.US,D,20200325,000000,9.64,9.83,9.4499,9.83,30163,0
+GENC.US,D,20200326,000000,9.95,10.31,9.79,10.18,60419,0
+GENC.US,D,20200327,000000,9.91,9.91,9.39,9.59,32274,0
+GENC.US,D,20200330,000000,9.93,10.15,9.7313,10.15,31295,0
+GENC.US,D,20200331,000000,10.18,10.87,9.92,10.5,71939,0
+GENC.US,D,20200401,000000,10.3,10.3184,10.1,10.1,39991,0
+GENC.US,D,20200402,000000,10.23,10.52,9.83,10.34,59435,0
+GENC.US,D,20200403,000000,10.34,10.425,10.13,10.23,24880,0
+GENC.US,D,20200406,000000,10.3,10.73,10.265,10.4,44172,0
+GENC.US,D,20200407,000000,10.6,10.6585,10.27,10.43,55906,0
+GENC.US,D,20200408,000000,10.47,10.79,10.2201,10.64,38649,0
+GENC.US,D,20200409,000000,10.68,10.9994,10.61,10.73,52795,0
+GENC.US,D,20200413,000000,10.59,10.7327,10.28,10.68,28624,0
+GENC.US,D,20200414,000000,10.84,10.85,10.7,10.72,60072,0
+GENC.US,D,20200415,000000,10.55,10.7313,10,10.56,35927,0
+GENC.US,D,20200416,000000,10.53,10.65,10.07,10.38,34700,0
+GENC.US,D,20200417,000000,10.57,10.88,10.445,10.79,31591,0
+GENC.US,D,20200420,000000,10.72,10.78,10.33,10.44,19300,0
+GENC.US,D,20200421,000000,10.26,10.62,10.25,10.47,22904,0
+GENC.US,D,20200422,000000,10.4208,10.6,10.385,10.56,13790,0
+GENC.US,D,20200423,000000,10.54,11.0415,10.54,10.75,24301,0
+GENC.US,D,20200424,000000,10.73,10.9564,10.705,10.87,10750,0
+GENC.US,D,20200427,000000,10.87,11.59,10.83,11.33,37733,0
+GENC.US,D,20200428,000000,11.63,11.78,11.03,11.39,28213,0
+GENC.US,D,20200429,000000,11.86,12.4,11.76,12.3,42098,0
+GENC.US,D,20200430,000000,12.31,12.39,11.81,12.12,29772,0
+GENC.US,D,20200501,000000,12.26,12.3,11.41,11.82,22560,0
+GENC.US,D,20200504,000000,11.49,11.86,11.26,11.57,16739,0
+GENC.US,D,20200505,000000,11.6591,11.9,11.51,11.8,75091,0
+GENC.US,D,20200506,000000,11.77,11.77,11.44,11.68,28917,0
+GENC.US,D,20200507,000000,11.79,11.89,11.51,11.88,27068,0
+GENC.US,D,20200508,000000,12,12.36,12,12.05,28712,0
+GENC.US,D,20200511,000000,12.05,12.27,11.77,12.21,37153,0
+GENC.US,D,20200512,000000,12.15,12.15,11.33,11.36,34086,0
+GENC.US,D,20200513,000000,11.29,11.49,10.91,11.01,32351,0
+GENC.US,D,20200514,000000,10.79,10.86,10.26,10.86,28810,0
+GENC.US,D,20200515,000000,10.9,11.06,10.48,11.02,11464,0
+GENC.US,D,20200518,000000,11.22,12.11,11.09,12.07,38978,0
+GENC.US,D,20200519,000000,11.91,11.91,10.97,11.05,50769,0
+GENC.US,D,20200520,000000,11.32,11.78,11.32,11.5,20950,0
+GENC.US,D,20200521,000000,11.475,11.7,11.45,11.6,11317,0
+GENC.US,D,20200522,000000,11.69,11.69,11.39,11.62,19135,0
+GENC.US,D,20200526,000000,11.9,12.167,11.5907,11.87,18596,0
+GENC.US,D,20200527,000000,12.17,12.26,11.93,12.23,22361,0
+GENC.US,D,20200528,000000,12.39,12.39,11.79,11.94,16448,0
+GENC.US,D,20200529,000000,11.79,11.91,11.58,11.91,14974,0
+GENC.US,D,20200601,000000,11.99,11.99,11.6301,11.85,22135,0
+GENC.US,D,20200602,000000,11.99,12.11,11.74,12.05,13193,0
+GENC.US,D,20200603,000000,12.27,13.4798,12.1,13.38,99954,0
+GENC.US,D,20200604,000000,13.2,13.36,13.0301,13.06,28089,0
+GENC.US,D,20200605,000000,13.44,13.45,12.91,13.03,30597,0
+GENC.US,D,20200608,000000,13.25,13.335,12.92,12.96,13059,0
+GENC.US,D,20200609,000000,12.75,13.2,12.72,13.01,19738,0
+GENC.US,D,20200610,000000,12.94,12.94,12.57,12.58,18090,0
+GENC.US,D,20200611,000000,12.12,12.785,11.63,11.7,30923,0
+GENC.US,D,20200612,000000,12.08,12.175,11.29,11.62,22382,0
+GENC.US,D,20200615,000000,11.34,12.62,11.34,12.58,23320,0
+GENC.US,D,20200616,000000,12.97,13.14,12.62,12.77,34307,0
+GENC.US,D,20200617,000000,12.47,12.67,12.15,12.15,31150,0
+GENC.US,D,20200618,000000,12.18,12.49,12.1201,12.31,44269,0
+GENC.US,D,20200619,000000,12.47,12.85,11.81,11.87,94254,0
+GENC.US,D,20200622,000000,11.69,11.96,11.61,11.77,32611,0
+GENC.US,D,20200623,000000,11.795,11.84,11.58,11.58,14624,0
+GENC.US,D,20200624,000000,11.58,11.66,10.99,11.2,29846,0
+GENC.US,D,20200625,000000,11.09,11.52,11.02,11.52,13953,0
+GENC.US,D,20200626,000000,11.34,11.4099,10.94,11.06,57098,0
+GENC.US,D,20200629,000000,11.06,12.9,11.06,12.7,89542,0
+GENC.US,D,20200630,000000,12.71,12.8467,12.58,12.64,26814,0
+GENC.US,D,20200701,000000,12.59,12.59,11.97,12.15,33441,0
+GENC.US,D,20200702,000000,12.39,12.39,12.07,12.1,11082,0
+GENC.US,D,20200706,000000,12.25,12.31,12.12,12.12,6853,0
+GENC.US,D,20200707,000000,12.1,12.3,12.05,12.21,14848,0
+GENC.US,D,20200708,000000,12.12,12.14,12.02,12.08,9312,0
+GENC.US,D,20200709,000000,12.02,12.02,11.3,11.39,25605,0
+GENC.US,D,20200710,000000,11.52,11.94,11.48,11.73,12113,0
+GENC.US,D,20200713,000000,11.83,11.89,11.575,11.65,13823,0
+GENC.US,D,20200714,000000,11.99,12.11,11.79,12,7840,0
+GENC.US,D,20200715,000000,12.03,13.205,12.03,12.81,52353,0
+GENC.US,D,20200716,000000,12.84,12.99,12.6,12.81,22141,0
+GENC.US,D,20200717,000000,12.73,12.9125,12.26,12.33,16748,0
+GENC.US,D,20200720,000000,12.2,12.2187,12.09,12.16,11830,0
+GENC.US,D,20200721,000000,12.19,12.45,11.99,12.15,11375,0
+GENC.US,D,20200722,000000,12.14,12.1892,11.95,12,20246,0
+GENC.US,D,20200723,000000,11.91,12.09,11.89,11.97,10540,0
+GENC.US,D,20200724,000000,11.885,12.049,11.77,11.77,7708,0
+GENC.US,D,20200727,000000,11.78,11.9631,11.7,11.96,5013,0
+GENC.US,D,20200728,000000,11.87,12.0659,11.805,11.88,6059,0
+GENC.US,D,20200729,000000,11.79,12.28,11.77,12.21,14709,0
+GENC.US,D,20200730,000000,12.12,12.4,12.05,12.05,21203,0
+GENC.US,D,20200731,000000,12.14,12.62,11.9,11.97,47849,0
+GENC.US,D,20200803,000000,12.21,12.21,12.01,12.05,17780,0
+GENC.US,D,20200804,000000,12.01,12.14,11.8607,11.98,6289,0
+GENC.US,D,20200805,000000,12.08,12.11,11.9855,12.05,29633,0
+GENC.US,D,20200806,000000,11.99,12.57,11.96,12.53,16444,0
+GENC.US,D,20200807,000000,12.7291,12.84,12.51,12.53,15829,0
+GENC.US,D,20200810,000000,12.69,13.37,12.69,13.05,13598,0
+GENC.US,D,20200811,000000,13.19,13.67,12.8301,13.5,34814,0
+GENC.US,D,20200812,000000,13.66,13.805,13.5,13.66,18254,0
+GENC.US,D,20200813,000000,13.53,13.835,13.46,13.48,12086,0
+GENC.US,D,20200814,000000,13.41,13.67,13.11,13.21,5867,0
+GENC.US,D,20200817,000000,13.3,13.3,13.06,13.06,4172,0
+GENC.US,D,20200818,000000,13.05,13.05,12.76,12.82,7978,0
+GENC.US,D,20200819,000000,12.89,13.3,12.7711,12.81,21953,0
+GENC.US,D,20200820,000000,12.65,13.25,12.65,13.25,14775,0
+GENC.US,D,20200821,000000,13.1,13.231,12.65,12.87,26948,0
+GENC.US,D,20200824,000000,12.74,12.84,12.63,12.78,10296,0
+GENC.US,D,20200825,000000,13.0327,13.0327,12.63,12.63,7875,0
+GENC.US,D,20200826,000000,12.8,12.8,12.61,12.7,9094,0
+GENC.US,D,20200827,000000,12.8899,13.075,12.755,12.76,8320,0
+GENC.US,D,20200828,000000,12.77,13.1,12.6141,12.9,13712,0
+GENC.US,D,20200831,000000,12.67,12.8,12.57,12.61,10102,0
+GENC.US,D,20200901,000000,12.53,12.85,12.53,12.8,11218,0
+GENC.US,D,20200902,000000,12.855,13.14,12.78,12.99,26297,0
+GENC.US,D,20200903,000000,13.03,13.145,12.795,12.81,11941,0
+GENC.US,D,20200904,000000,12.7,12.7,12.25,12.43,27251,0
+GENC.US,D,20200908,000000,12.1899,12.1899,11.9188,12.01,15424,0
+GENC.US,D,20200909,000000,12.16,12.26,12.025,12.09,20083,0
+GENC.US,D,20200910,000000,12.14,12.14,11.83,11.98,12920,0
+GENC.US,D,20200911,000000,11.983,12.0778,11.85,11.85,11427,0
+GENC.US,D,20200914,000000,11.85,12.16,11.7116,12.16,23077,0
+GENC.US,D,20200915,000000,12.06,12.085,11.72,11.77,12645,0
+GENC.US,D,20200916,000000,11.88,12.13,11.75,11.91,14677,0
+GENC.US,D,20200917,000000,11.8884,11.8884,11.62,11.72,12774,0
+GENC.US,D,20200918,000000,11.84,11.84,11.35,11.71,38035,0
+GENC.US,D,20200921,000000,11.39,11.4545,11.07,11.21,22904,0
+GENC.US,D,20200922,000000,11.3137,11.43,11.11,11.14,14213,0
+GENC.US,D,20200923,000000,11.09,11.26,10.78,10.86,20681,0
+GENC.US,D,20200924,000000,10.75,10.81,10.6,10.64,17136,0
+GENC.US,D,20200925,000000,10.7,10.82,10.685,10.81,15481,0
+GENC.US,D,20200928,000000,10.98,11.2,10.98,11.09,16944,0
+GENC.US,D,20200929,000000,11.145,11.23,11.045,11.14,8243,0
+GENC.US,D,20200930,000000,11.185,11.29,10.91,11.03,23935,0
+GENC.US,D,20201001,000000,11.0337,11.16,10.93,11.06,10484,0
+GENC.US,D,20201002,000000,11.14,11.65,11.1101,11.42,15247,0
+GENC.US,D,20201005,000000,10.55,11.89,10.55,11.56,10694,0
+GENC.US,D,20201006,000000,11.66,11.85,11.5,11.53,18964,0
+GENC.US,D,20201007,000000,11.74,11.98,11.595,11.91,16046,0
+GENC.US,D,20201008,000000,11.99,12.035,11.81,11.98,25413,0
+GENC.US,D,20201009,000000,12.14,12.24,11.93,12.1,15514,0
+GENC.US,D,20201012,000000,12.21,12.2299,11.5395,12.05,23612,0
+GENC.US,D,20201013,000000,12.09,12.19,11.758,11.94,13973,0
+GENC.US,D,20201014,000000,11.67,11.99,11.67,11.85,6255,0
+GENC.US,D,20201015,000000,11.46,12.19,11.3105,12.01,24375,0
+GENC.US,D,20201016,000000,11.93,12.28,11.72,11.72,16676,0
+GENC.US,D,20201019,000000,11.75,12.06,11.6789,11.88,6381,0
+GENC.US,D,20201020,000000,11.9,12.12,11.8,11.96,11813,0
+GENC.US,D,20201021,000000,11.94,12.17,11.85,11.98,8873,0
+GENC.US,D,20201022,000000,11.92,12.2,11.85,12.15,26515,0
+GENC.US,D,20201023,000000,12.21,12.21,12,12.19,6525,0
+GENC.US,D,20201026,000000,11.84,11.98,11.575,11.68,9955,0
+GENC.US,D,20201027,000000,11.7499,11.83,11.56,11.705,6954,0
+GENC.US,D,20201028,000000,11.51,11.72,11.51,11.6,12712,0
+GENC.US,D,20201029,000000,11.31,11.83,11.26,11.83,50106,0
+GENC.US,D,20201030,000000,11.68,11.94,11.45,11.56,11159,0
+GENC.US,D,20201102,000000,11.845,11.95,11.5,11.7,12378,0
+GENC.US,D,20201103,000000,11.87,12.17,11.7322,11.95,15351,0
+GENC.US,D,20201104,000000,11.76,11.91,11.55,11.6,11373,0
+GENC.US,D,20201105,000000,11.67,11.93,11.6519,11.76,7725,0
+GENC.US,D,20201106,000000,11.7879,11.84,11.62,11.62,6394,0
+GENC.US,D,20201109,000000,12.2,12.75,11.695,11.72,37325,0
+GENC.US,D,20201110,000000,11.92,12.45,11.92,12.22,31496,0
+GENC.US,D,20201111,000000,12.06,12.32,12,12.08,9906,0
+GENC.US,D,20201112,000000,12.02,12.03,11.45,11.45,14642,0
+GENC.US,D,20201113,000000,11.735,12.06,11.735,11.81,8342,0
+GENC.US,D,20201116,000000,11.85,12.17,11.62,12.06,54909,0
+GENC.US,D,20201117,000000,11.95,11.95,11.53,11.73,34494,0
+GENC.US,D,20201118,000000,11.87,12.02,11.5524,11.67,65423,0
+GENC.US,D,20201119,000000,11.737,11.9819,11.56,11.83,16221,0
+GENC.US,D,20201120,000000,11.67,11.94,11.65,11.77,13252,0
+GENC.US,D,20201123,000000,11.88,12.19,11.88,12.11,13945,0
+GENC.US,D,20201124,000000,12.06,12.58,12.06,12.58,38416,0
+GENC.US,D,20201125,000000,12.52,13,12.31,12.33,25230,0
+GENC.US,D,20201127,000000,12.44,12.44,12.0309,12.15,11828,0
+GENC.US,D,20201130,000000,12.03,12.28,11.9,12.06,9313,0
+GENC.US,D,20201201,000000,12.48,12.48,12.04,12.08,12731,0
+GENC.US,D,20201202,000000,11.98,12.39,11.98,12.23,24869,0
+GENC.US,D,20201203,000000,12.24,12.6723,12.11,12.32,10393,0
+GENC.US,D,20201204,000000,12.31,12.64,12.14,12.64,17366,0
+GENC.US,D,20201207,000000,12.53,13,12.375,12.81,37714,0
+GENC.US,D,20201208,000000,12.8101,13.651,12.8,13.6,66457,0
+GENC.US,D,20201209,000000,13.59,13.6,13.36,13.37,31657,0
+GENC.US,D,20201210,000000,13.29,13.415,12.96,13.33,27462,0
+GENC.US,D,20201211,000000,13.25,13.5004,13.1501,13.46,18145,0
+GENC.US,D,20201214,000000,13.5,13.5,12.85,12.85,15332,0
+GENC.US,D,20201215,000000,13.01,13.22,12.86,13.04,18066,0
+GENC.US,D,20201216,000000,13.16,13.35,12.76,12.9,27474,0
+GENC.US,D,20201217,000000,12.87,13.02,12.72,12.78,25703,0
+GENC.US,D,20201218,000000,12.99,12.99,12,12,90540,0
+GENC.US,D,20201221,000000,11.9,12.45,11.9,11.92,19050,0
+GENC.US,D,20201222,000000,11.86,11.86,11.54,11.6,48077,0
+GENC.US,D,20201223,000000,11.65,12.03,11.65,11.7,21750,0
+GENC.US,D,20201224,000000,11.82,11.835,11.52,11.79,10667,0
+GENC.US,D,20201228,000000,11.79,12.53,11.79,12.36,30405,0
+GENC.US,D,20201229,000000,12.48,12.48,12.03,12.19,19691,0
+GENC.US,D,20201230,000000,12.49,12.73,12.33,12.57,14415,0
+GENC.US,D,20201231,000000,12.5763,12.63,12.3,12.3,14356,0
+GENC.US,D,20210104,000000,12.41,12.41,12.01,12.04,20929,0
+GENC.US,D,20210105,000000,12.11,12.637,12.1,12.2,41212,0
+GENC.US,D,20210106,000000,12.46,12.97,12.46,12.72,38072,0
+GENC.US,D,20210107,000000,12.92,13.315,12.735,13.18,45972,0
+GENC.US,D,20210108,000000,12.975,13.4755,12.77,12.89,30847,0
+GENC.US,D,20210111,000000,12.9,13.02,12.64,12.72,16196,0
+GENC.US,D,20210112,000000,12.85,13.17,12.85,13.03,12785,0
+GENC.US,D,20210113,000000,13.01,13.01,12.73,12.73,18053,0
+GENC.US,D,20210114,000000,13.1399,13.1399,12.9,12.93,17564,0
+GENC.US,D,20210115,000000,12.73,12.74,12.5,12.58,18226,0
+GENC.US,D,20210119,000000,13.1095,13.1095,12.41,12.66,14408,0
+GENC.US,D,20210120,000000,12.6,12.8299,12.35,12.36,20946,0
+GENC.US,D,20210121,000000,12.5,12.82,12.45,12.74,18757,0
+GENC.US,D,20210122,000000,12.66,12.99,12.57,12.99,14751,0
+GENC.US,D,20210125,000000,12.45,12.84,12.2,12.4,17254,0
+GENC.US,D,20210126,000000,12.42,12.91,12.41,12.75,35749,0
+GENC.US,D,20210127,000000,12.39,12.85,12.26,12.72,74947,0
+GENC.US,D,20210128,000000,12.8,13.02,12.64,12.72,23895,0
+GENC.US,D,20210129,000000,12.73,13.5242,12.4246,12.81,49707,0
+GENC.US,D,20210201,000000,12.95,13.07,12.78,12.78,18170,0
+GENC.US,D,20210202,000000,12.98,12.98,12.53,12.96,40502,0
+GENC.US,D,20210203,000000,12.81,13.23,12.76,13.1,38302,0
+GENC.US,D,20210204,000000,13,13.262,12.86,13.23,28746,0
+GENC.US,D,20210205,000000,13.41,13.41,12.8,13.14,17958,0
+GENC.US,D,20210208,000000,13.16,13.4675,13.06,13.29,12472,0
+GENC.US,D,20210209,000000,13.4,13.46,13.05,13.26,26964,0
+GENC.US,D,20210210,000000,13.22,13.5076,12.85,13,18097,0
+GENC.US,D,20210211,000000,13.18,13.24,12.99,13.1,18950,0
+GENC.US,D,20210212,000000,13.47,13.47,12.84,13.35,33979,0
+GENC.US,D,20210216,000000,13.3,13.3,12.82,12.82,7928,0
+GENC.US,D,20210217,000000,12.81,13.1,12.81,13,19658,0
+GENC.US,D,20210218,000000,13.1599,13.1599,12.8,12.86,18712,0
+GENC.US,D,20210219,000000,12.89,13.19,12.89,13.17,16898,0
+GENC.US,D,20210222,000000,13.07,14.42,13.07,14.17,57727,0
+GENC.US,D,20210223,000000,13.96,13.96,13.94,13.96,22099,0
+GENC.US,D,20210224,000000,14.285,14.47,13.96,14.23,26777,0
+GENC.US,D,20210225,000000,14.23,14.9,14.05,14.31,28314,0
+GENC.US,D,20210226,000000,14.32,14.6728,14.09,14.2,24757,0
+GENC.US,D,20210301,000000,14.35,14.59,14.01,14.45,22679,0
+GENC.US,D,20210302,000000,14.51,14.51,14.2,14.33,26325,0
+GENC.US,D,20210303,000000,14.53,14.67,14.17,14.17,31600,0
+GENC.US,D,20210304,000000,14,14.87,14,14.22,38600,0
+GENC.US,D,20210305,000000,14.47,14.9,14.42,14.55,40341,0
+GENC.US,D,20210308,000000,14.6666,14.915,14.6666,14.83,30358,0
+GENC.US,D,20210309,000000,14.88,15.05,14.7,14.75,18729,0
+GENC.US,D,20210310,000000,14.85,15.73,14.85,15.58,42931,0
+GENC.US,D,20210311,000000,15.55,15.75,15.33,15.59,37384,0
+GENC.US,D,20210312,000000,15.61,15.75,15.28,15.74,18198,0
+GENC.US,D,20210315,000000,15.62,15.645,15.01,15.19,24780,0
+GENC.US,D,20210316,000000,14.8951,14.8951,14.6,14.64,19718,0
+GENC.US,D,20210317,000000,14.64,14.74,14.33,14.39,33638,0
+GENC.US,D,20210318,000000,14.49,14.867,14,14.03,29845,0
+GENC.US,D,20210319,000000,14.01,14.35,13.48,13.5,168176,0
+GENC.US,D,20210322,000000,13.63,13.83,12.8,12.87,52886,0
+GENC.US,D,20210323,000000,12.93,13.2799,12.8,12.88,73748,0
+GENC.US,D,20210324,000000,13.06,13.31,12.84,12.84,23926,0
+GENC.US,D,20210325,000000,12.97,13.06,12.63,12.98,49855,0
+GENC.US,D,20210326,000000,12.92,13.18,12.8,13.07,44451,0
+GENC.US,D,20210329,000000,12.94,13.15,12.89,12.89,30332,0
+GENC.US,D,20210330,000000,12.9,13.24,12.9,13.14,24960,0
+GENC.US,D,20210331,000000,13.26,13.75,13.12,13.41,59651,0
+GENC.US,D,20210401,000000,13.51,13.5825,13.225,13.4,30281,0
+GENC.US,D,20210405,000000,13.56,13.6,12.95,13.01,35740,0
+GENC.US,D,20210406,000000,13.48,13.48,12.9,12.97,32765,0
+GENC.US,D,20210407,000000,13.03,13.03,12.65,12.69,35160,0
+GENC.US,D,20210408,000000,13.1869,13.1869,12.6,12.98,144956,0
+GENC.US,D,20210409,000000,12.95,13.125,12.95,13.01,16292,0
+GENC.US,D,20210412,000000,13.05,13.05,12.56,12.72,30655,0
+GENC.US,D,20210413,000000,12.72,12.72,12.42,12.65,27290,0
+GENC.US,D,20210414,000000,12.865,12.865,12.6,12.65,19933,0
+GENC.US,D,20210415,000000,12.7,12.91,12.6994,12.83,25213,0
+GENC.US,D,20210416,000000,12.93,12.93,12.52,12.58,25212,0
+GENC.US,D,20210419,000000,12.73,12.73,12.17,12.67,29218,0
+GENC.US,D,20210420,000000,12.58,12.64,12.17,12.31,31196,0
+GENC.US,D,20210421,000000,12.35,12.4,12.15,12.22,32234,0
+GENC.US,D,20210422,000000,12.2,12.64,11.95,12.07,46101,0
+GENC.US,D,20210423,000000,12.1,12.25,11.97,12.09,23006,0
+GENC.US,D,20210426,000000,12.1,12.425,12.1,12.22,17616,0
+GENC.US,D,20210427,000000,12.25,12.4,11.97,12.06,29197,0
+GENC.US,D,20210428,000000,12.08,12.1475,11.69,11.88,67335,0
+GENC.US,D,20210429,000000,11.98,12.09,11.77,11.97,26581,0
+GENC.US,D,20210430,000000,11.86,12.07,11.83,11.99,41168,0
+GENC.US,D,20210503,000000,11.99,12.3,11.71,12,42415,0
+GENC.US,D,20210504,000000,12,12.02,11.67,11.72,24489,0
+GENC.US,D,20210505,000000,11.75,11.75,11.26,11.4,51833,0
+GENC.US,D,20210506,000000,11.43,11.51,11.2,11.4,37283,0
+GENC.US,D,20210507,000000,11.45,11.6934,11.31,11.5,39939,0
+GENC.US,D,20210510,000000,11.46,11.81,11.33,11.43,28380,0
+GENC.US,D,20210511,000000,11.22,11.65,11.12,11.35,35614,0
+GENC.US,D,20210512,000000,11.37,11.38,11.07,11.1,29254,0
+GENC.US,D,20210513,000000,11.19,11.51,11.13,11.47,31215,0
+GENC.US,D,20210514,000000,11.86,12.81,11.86,12.73,98062,0
+GENC.US,D,20210517,000000,12.62,13.13,12.62,13.12,38759,0
+GENC.US,D,20210518,000000,13.06,13.29,12.95,13,43680,0
+GENC.US,D,20210519,000000,12.91,12.91,12.44,12.44,37833,0
+GENC.US,D,20210520,000000,12.74,12.74,12.12,12.53,42956,0
+GENC.US,D,20210521,000000,12.64,12.64,12.1,12.18,26096,0
+GENC.US,D,20210524,000000,12.25,12.4,12.1,12.23,36201,0
+GENC.US,D,20210525,000000,12.35,12.35,11.89,11.89,37867,0
+GENC.US,D,20210526,000000,12.02,12.8,11.915,12.79,43637,0
+GENC.US,D,20210527,000000,12.84,13.05,12.82,12.9,52772,0
+GENC.US,D,20210528,000000,12.8004,12.84,12.495,12.56,31301,0
+GENC.US,D,20210601,000000,12.7174,12.88,12.45,12.81,23080,0
+GENC.US,D,20210602,000000,12.61,12.61,12.17,12.42,27490,0
+GENC.US,D,20210603,000000,12.5668,12.65,12.25,12.65,20026,0
+GENC.US,D,20210604,000000,12.52,12.8,12.5,12.64,18680,0
+GENC.US,D,20210607,000000,12.59,12.775,12.38,12.44,50312,0
+GENC.US,D,20210608,000000,12.5,12.56,12.16,12.41,37860,0
+GENC.US,D,20210609,000000,12.51,12.51,12.25,12.43,29418,0
+GENC.US,D,20210610,000000,12.43,12.88,12.37,12.53,36433,0
+GENC.US,D,20210611,000000,12.72,13.08,12.6,12.85,51122,0
+GENC.US,D,20210614,000000,12.89,12.89,12.65,12.65,26617,0
+GENC.US,D,20210615,000000,12.59,12.63,12.54,12.55,42711,0
+GENC.US,D,20210616,000000,12.58,12.58,12.06,12.3,44766,0
+GENC.US,D,20210617,000000,12.25,12.31,12.1,12.1,54200,0
+GENC.US,D,20210618,000000,12.05,12.13,11.77,11.84,69742,0
+GENC.US,D,20210621,000000,11.96,12.1685,11.84,11.94,95339,0
+GENC.US,D,20210622,000000,11.98,12.0162,11.78,11.86,68220,0
+GENC.US,D,20210623,000000,11.87,12,11.83,11.895,48620,0
+GENC.US,D,20210624,000000,12.05,12.635,11.71,12.61,144853,0
+GENC.US,D,20210625,000000,12.56,12.66,12.03,12.43,1256113,0
+GENC.US,D,20210628,000000,12.5,12.5,11.93,12.1,42465,0
+GENC.US,D,20210629,000000,12.2,12.294,11.82,11.93,44930,0
+GENC.US,D,20210630,000000,11.94,12.22,11.85,12.16,25534,0
+GENC.US,D,20210701,000000,12.28,12.29,11.79,11.93,73282,0
+GENC.US,D,20210702,000000,12.05,12.22,11.75,11.75,75979,0
+GENC.US,D,20210706,000000,11.84,11.84,11.6,11.83,36226,0
+GENC.US,D,20210707,000000,11.73,11.885,11.55,11.56,27694,0
+GENC.US,D,20210708,000000,11.52,11.58,11.4,11.48,47877,0
+GENC.US,D,20210709,000000,11.66,11.85,11.5,11.63,42080,0
+GENC.US,D,20210712,000000,11.65,11.7,11.41,11.58,37587,0
+GENC.US,D,20210713,000000,11.46,11.59,11.4,11.53,45878,0
+GENC.US,D,20210714,000000,11.54,11.75,11.42,11.46,28104,0
+GENC.US,D,20210715,000000,11.4,11.52,11.38,11.52,16039,0
+GENC.US,D,20210716,000000,11.58,11.6789,11.41,11.44,22295,0
+GENC.US,D,20210719,000000,11.33,11.51,11.23,11.31,40279,0
+GENC.US,D,20210720,000000,11.35,11.56,11.18,11.36,70450,0
+GENC.US,D,20210721,000000,11.41,11.57,11.4,11.47,22884,0
+GENC.US,D,20210722,000000,11.49,11.695,11.3,11.46,8303,0
+GENC.US,D,20210723,000000,11.48,11.685,11.311,11.67,69469,0
+GENC.US,D,20210726,000000,11.65,11.79,11.505,11.65,16880,0
+GENC.US,D,20210727,000000,11.63,11.77,11.44,11.72,13098,0
+GENC.US,D,20210728,000000,11.74,11.98,11.59,11.82,19595,0
+GENC.US,D,20210729,000000,11.87,12.0399,11.8,11.94,9532,0
+GENC.US,D,20210730,000000,11.89,11.93,11.74,11.74,12406,0
+GENC.US,D,20210802,000000,11.81,11.81,11.7,11.79,9393,0
+GENC.US,D,20210803,000000,11.78,12,11.7,11.87,18196,0
+GENC.US,D,20210804,000000,11.78,11.8145,11.66,11.67,7312,0
+GENC.US,D,20210805,000000,11.67,11.95,11.67,11.78,11941,0
+GENC.US,D,20210806,000000,11.74,11.74,11.55,11.6,9365,0
+GENC.US,D,20210809,000000,11.55,11.7425,11.53,11.55,7042,0
+GENC.US,D,20210810,000000,11.55,11.92,11.51,11.88,16171,0
+GENC.US,D,20210811,000000,11.66,12.05,11.6101,11.9,52838,0
+GENC.US,D,20210812,000000,11.9899,12.0899,11.86,11.9,27618,0
+GENC.US,D,20210813,000000,12.03,12.03,11.79,11.88,27291,0
+GENC.US,D,20210816,000000,11.9,11.9,11.6,11.84,4875,0
+GENC.US,D,20210817,000000,11.5508,11.615,11.37,11.44,13715,0
+GENC.US,D,20210818,000000,11.585,11.63,11.49,11.49,2011,0
+GENC.US,D,20210819,000000,11.58,11.64,11.46,11.46,8201,0
+GENC.US,D,20210820,000000,11.47,11.54,11.47,11.48,7688,0
+GENC.US,D,20210823,000000,11.61,11.71,11.42,11.42,13781,0
+GENC.US,D,20210824,000000,11.55,11.6,11.405,11.5,12473,0
+GENC.US,D,20210825,000000,11.69,11.72,11.56,11.57,4204,0
+GENC.US,D,20210826,000000,11.7,11.7,11.53,11.62,8357,0
+GENC.US,D,20210827,000000,11.58,11.7499,11.55,11.63,8087,0
+GENC.US,D,20210830,000000,11.51,11.75,11.51,11.66,2132,0
+GENC.US,D,20210831,000000,11.56,11.67,11.55,11.58,6210,0
+GENC.US,D,20210901,000000,11.585,11.585,11.53,11.56,5608,0
+GENC.US,D,20210902,000000,11.61,11.65,11.54,11.57,7927,0
+GENC.US,D,20210903,000000,11.63,11.65,11.56,11.58,6839,0
+GENC.US,D,20210907,000000,11.61,11.92,11.56,11.92,13590,0
+GENC.US,D,20210908,000000,11.82,11.83,11.58,11.72,5613,0
+GENC.US,D,20210909,000000,11.71,11.76,11.63,11.76,4591,0
+GENC.US,D,20210910,000000,11.736,11.736,11.44,11.44,39151,0
+GENC.US,D,20210913,000000,11.55,11.59,11.42,11.49,11040,0
+GENC.US,D,20210914,000000,11.732,11.732,11.44,11.5,3078,0
+GENC.US,D,20210915,000000,11.59,11.63,11.47,11.58,5590,0
+GENC.US,D,20210916,000000,11.48,11.56,11.44,11.56,3279,0
+GENC.US,D,20210917,000000,11.3901,11.58,11.23,11.23,19125,0
+GENC.US,D,20210920,000000,11.28,11.62,10.99,11.1,60842,0
+GENC.US,D,20210921,000000,11.49,11.49,10.94,10.95,26642,0
+GENC.US,D,20210922,000000,11.02,11.3878,10.99,11.02,34522,0
+GENC.US,D,20210923,000000,11.235,11.235,10.97,11.04,15221,0
+GENC.US,D,20210924,000000,11.08,11.22,11.0001,11.14,8787,0
+GENC.US,D,20210927,000000,11.2,11.42,11.2,11.27,4914,0
+GENC.US,D,20210928,000000,11.36,11.36,11.05,11.08,8389,0
+GENC.US,D,20210929,000000,11.06,11.26,11.01,11.05,9951,0
+GENC.US,D,20210930,000000,11.2846,11.2846,11.09,11.09,5085,0
+GENC.US,D,20211001,000000,11.07,11.36,11.0481,11.15,10702,0
+GENC.US,D,20211004,000000,11.08,11.13,11.04,11.04,3987,0
+GENC.US,D,20211005,000000,10.92,11.15,10.92,11.05,3204,0
+GENC.US,D,20211006,000000,11.05,11.08,10.95,11.08,7007,0
+GENC.US,D,20211007,000000,11.39,11.39,10.99,11.02,5131,0
+GENC.US,D,20211008,000000,11.1347,11.3591,11.1,11.14,3434,0
+GENC.US,D,20211011,000000,11.11,11.15,11,11.06,6404,0
+GENC.US,D,20211012,000000,11.09,11.3147,11.08,11.08,3332,0
+GENC.US,D,20211013,000000,11.0317,11.2199,11,11.03,4440,0
+GENC.US,D,20211014,000000,11.06,11.2099,11,11.07,4248,0
+GENC.US,D,20211015,000000,11.07,11.28,10.96,10.96,11182,0
+GENC.US,D,20211018,000000,11.0249,11.03,10.84,10.87,13573,0
+GENC.US,D,20211019,000000,11.22,11.22,10.92,11.07,4246,0
+GENC.US,D,20211020,000000,11.05,11.315,11,11.25,7956,0
+GENC.US,D,20211021,000000,11.05,11.155,11.02,11.05,2990,0
+GENC.US,D,20211022,000000,11,11.335,11,11.09,7824,0
+GENC.US,D,20211025,000000,11.3152,11.3152,11.07,11.07,2425,0
+GENC.US,D,20211026,000000,11.24,11.3794,11.065,11.09,11789,0
+GENC.US,D,20211027,000000,11.2369,11.25,11.03,11.03,22001,0
+GENC.US,D,20211028,000000,11.29,11.3675,11.14,11.16,4397,0
+GENC.US,D,20211029,000000,11.09,11.49,11.09,11.16,4348,0
+GENC.US,D,20211101,000000,11.11,11.2777,11.11,11.13,4958,0
+GENC.US,D,20211102,000000,11.12,11.2,11.1,11.2,3444,0
+GENC.US,D,20211103,000000,11.1391,11.44,11.1391,11.43,4764,0
+GENC.US,D,20211104,000000,11.45,11.5,11.24,11.44,7625,0
+GENC.US,D,20211105,000000,11.7279,11.79,11.52,11.63,15702,0
+GENC.US,D,20211108,000000,11.83,12.39,11.83,12.35,60547,0
+GENC.US,D,20211109,000000,12.35,12.65,12.35,12.52,28361,0
+GENC.US,D,20211110,000000,12.61,12.9499,12.35,12.73,26478,0
+GENC.US,D,20211111,000000,12.8,12.8,12.6433,12.71,8285,0
+GENC.US,D,20211112,000000,12.7,12.87,12.3936,12.5,7728,0
+GENC.US,D,20211115,000000,12.76,12.76,12.5,12.5,6304,0
+GENC.US,D,20211116,000000,12.94,12.94,12.43,12.48,9931,0
+GENC.US,D,20211117,000000,12.5,12.59,12.45,12.5,21995,0
+GENC.US,D,20211118,000000,12.57,12.6,12.37,12.55,32552,0
+GENC.US,D,20211119,000000,12.62,12.85,12.24,12.48,19402,0
+GENC.US,D,20211122,000000,12.58,12.6199,12.25,12.39,9469,0
+GENC.US,D,20211123,000000,12.3532,12.3998,12.06,12.07,8661,0
+GENC.US,D,20211124,000000,11.9502,12.1768,11.89,11.97,8048,0
+GENC.US,D,20211126,000000,11.87,11.87,11.64,11.73,5113,0
+GENC.US,D,20211129,000000,11.76,11.9999,11.73,11.73,9905,0
+GENC.US,D,20211130,000000,11.66,11.84,11.63,11.84,17040,0
+GENC.US,D,20211201,000000,11.88,11.8997,11.5,11.5,14574,0
+GENC.US,D,20211202,000000,11.51,11.94,11.51,11.7,7368,0
+GENC.US,D,20211203,000000,11.735,11.75,11.46,11.5,8769,0
+GENC.US,D,20211206,000000,11.43,11.8861,11.43,11.46,18044,0
+GENC.US,D,20211207,000000,11.5,11.67,11.45,11.55,13083,0
+GENC.US,D,20211208,000000,11.58,11.58,11.45,11.52,3153,0
+GENC.US,D,20211209,000000,11.4,11.6,11.4,11.47,10312,0
+GENC.US,D,20211210,000000,11.6,11.7868,11.45,11.6,17715,0
+GENC.US,D,20211213,000000,11.56,12.29,11.35,11.35,14314,0
+GENC.US,D,20211214,000000,11.25,11.6,11.05,11.28,9405,0
+GENC.US,D,20211215,000000,11.45,11.68,11.09,11.16,37978,0
+GENC.US,D,20211216,000000,11.27,11.601,11.18,11.24,13972,0
+GENC.US,D,20211217,000000,11.44,11.59,11.1992,11.39,29523,0
+GENC.US,D,20211220,000000,11.3,11.44,11.2301,11.39,6853,0
+GENC.US,D,20211221,000000,11.24,11.9542,11.24,11.86,18884,0
+GENC.US,D,20211222,000000,11.76,11.88,11.7,11.78,6169,0
+GENC.US,D,20211223,000000,11.91,11.91,11.49,11.6,17762,0
+GENC.US,D,20211227,000000,11.64,11.69,11.35,11.47,24703,0
+GENC.US,D,20211228,000000,11.575,11.72,11.4717,11.54,6956,0
+GENC.US,D,20211229,000000,11.66,11.74,11.595,11.62,5621,0
+GENC.US,D,20211230,000000,11.53,11.7999,11.52,11.58,12254,0
+GENC.US,D,20211231,000000,11.635,11.77,11.5,11.53,17493,0
+GENC.US,D,20220103,000000,11.64,12.325,11.64,11.82,14411,0
+GENC.US,D,20220104,000000,11.8131,11.9817,11.8,11.88,10666,0
+GENC.US,D,20220105,000000,12,12,11.66,11.86,7088,0
+GENC.US,D,20220106,000000,11.71,11.86,11.6,11.67,44864,0
+GENC.US,D,20220107,000000,11.8,11.8026,11.53,11.76,3394,0
+GENC.US,D,20220110,000000,11.62,11.88,11.47,11.61,5476,0
+GENC.US,D,20220111,000000,11.65,11.84,11.6,11.78,3517,0
+GENC.US,D,20220112,000000,11.735,11.85,11.59,11.63,7223,0
+GENC.US,D,20220113,000000,11.63,12,11.6,11.76,7997,0
+GENC.US,D,20220114,000000,11.85,11.85,11.6,11.6,3018,0
+GENC.US,D,20220118,000000,11.58,11.68,11.45,11.45,7191,0
+GENC.US,D,20220119,000000,11.26,11.37,11.21,11.35,6690,0
+GENC.US,D,20220120,000000,11.25,11.4,11.25,11.285,8869,0
+GENC.US,D,20220121,000000,11.195,11.26,10.9901,11.03,10063,0
+GENC.US,D,20220124,000000,11.03,11.03,10.7736,10.9684,22841,0
+GENC.US,D,20220125,000000,10.94,11.02,10.85,10.85,9174,0
+GENC.US,D,20220126,000000,10.8,10.97,10.8,10.81,9976,0
+GENC.US,D,20220127,000000,10.89,11.11,10.82,10.9,17527,0
+GENC.US,D,20220128,000000,10.99,11.065,10.85,10.86,23137,0
+GENC.US,D,20220131,000000,10.97,11.395,10.97,11.18,33703,0
+GENC.US,D,20220201,000000,11.34,11.42,11.1,11.33,11003,0
+GENC.US,D,20220202,000000,11.49,11.5535,11.17,11.34,5387,0
+GENC.US,D,20220203,000000,11.16,11.17,11.07,11.07,5715,0
+GENC.US,D,20220204,000000,11.04,11.04,10.94,10.98,6044,0
+GENC.US,D,20220207,000000,11.11,11.139,11.0447,11.12,3751,0
+GENC.US,D,20220208,000000,10.82,11.0687,10.82,10.95,7132,0
+GENC.US,D,20220209,000000,10.82,11.1198,10.82,10.91,14295,0
+GENC.US,D,20220210,000000,11.1,11.12,10.81,10.81,9839,0
+GENC.US,D,20220211,000000,10.76,11.01,10.76,10.79,3207,0
+GENC.US,D,20220214,000000,10.65,10.6502,10.455,10.46,37277,0
+GENC.US,D,20220215,000000,10.5133,10.58,10.43,10.48,15876,0
+GENC.US,D,20220216,000000,10.55,10.56,10.45,10.45,6634,0
+GENC.US,D,20220217,000000,10.45,10.59,10.4,10.535,13805,0
+GENC.US,D,20220218,000000,10.42,10.6,10.42,10.58,5725,0
+GENC.US,D,20220222,000000,10.4,10.57,10.4,10.41,14709,0
+GENC.US,D,20220223,000000,10.45,10.45,10.26,10.26,9531,0
+GENC.US,D,20220224,000000,10.17,10.425,10.13,10.425,2378,0
+GENC.US,D,20220225,000000,10.46,10.4726,10.06,10.11,28270,0
+GENC.US,D,20220228,000000,10.2,10.39,10.2,10.25,9029,0
+GENC.US,D,20220301,000000,10.4,10.4,10.14,10.15,3742,0
+GENC.US,D,20220302,000000,10.38,10.38,10.18,10.25,7206,0
+GENC.US,D,20220303,000000,10.3899,10.5,10.23,10.49,9458,0
+GENC.US,D,20220304,000000,10.4,10.5,10.32,10.32,7805,0
+GENC.US,D,20220307,000000,10.4999,10.4999,10.29,10.32,7190,0
+GENC.US,D,20220308,000000,10.4,10.4898,10.26,10.26,15407,0
+GENC.US,D,20220309,000000,10.325,10.4278,10.26,10.425,11216,0
+GENC.US,D,20220310,000000,10.305,10.4093,10.29,10.38,6094,0
+GENC.US,D,20220311,000000,10.45,10.5,10.4,10.46,8203,0
+GENC.US,D,20220314,000000,10.54,10.65,10.42,10.42,6235,0
+GENC.US,D,20220315,000000,10.43,10.6082,10.29,10.42,7866,0
+GENC.US,D,20220316,000000,10.5238,10.5238,10.41,10.43,1672,0
+GENC.US,D,20220317,000000,10.44,10.66,10.43,10.47,2208,0
+GENC.US,D,20220318,000000,10.53,10.76,10.3,10.76,14061,0
+GENC.US,D,20220321,000000,10.55,10.7,10.36,10.63,12752,0
+GENC.US,D,20220322,000000,10.602,10.602,10.4,10.44,1730,0
+GENC.US,D,20220323,000000,10.31,10.5,10.3,10.3,1842,0
+GENC.US,D,20220324,000000,10.4222,10.4222,10.29,10.3058,6210,0
+GENC.US,D,20220325,000000,10.22,10.3899,10.1955,10.25,13234,0
+GENC.US,D,20220328,000000,10.23,10.23,10.23,10.23,511,0
+GENC.US,D,20220329,000000,10.2301,10.35,10.2,10.28,8073,0
+GENC.US,D,20220330,000000,10.27,10.28,10.2,10.28,1669,0
+GENC.US,D,20220331,000000,10.4,10.4,10.21,10.28,4008,0
+GENC.US,D,20220401,000000,10.295,10.295,10.1,10.18,6262,0
+GENC.US,D,20220404,000000,10.31,10.34,10.07,10.22,19647,0
+GENC.US,D,20220405,000000,10.17,10.2501,10.07,10.1,17374,0
+GENC.US,D,20220406,000000,10.07,10.2878,10.02,10.02,22871,0
+GENC.US,D,20220407,000000,10.1,10.1,10.02,10.1,6707,0
+GENC.US,D,20220408,000000,10.32,10.32,10.0733,10.28,2239,0
+GENC.US,D,20220411,000000,10.28,10.44,10.18,10.33,5671,0
+GENC.US,D,20220412,000000,10.42,10.42,10.2,10.23,6009,0
+GENC.US,D,20220413,000000,10.18,10.19,10.05,10.12,13928,0
+GENC.US,D,20220414,000000,10.1999,10.2,10.1,10.2,2063,0
+GENC.US,D,20220418,000000,10.09,10.2,10.02,10.02,5293,0
+GENC.US,D,20220419,000000,10.2,10.68,10.105,10.41,19412,0
+GENC.US,D,20220420,000000,10.33,10.5,10.33,10.5,9566,0
+GENC.US,D,20220421,000000,10.46,10.53,10.45,10.53,8460,0
+GENC.US,D,20220422,000000,10.3223,10.46,10.12,10.36,3494,0
+GENC.US,D,20220425,000000,10.27,10.27,10.12,10.22,5530,0
+GENC.US,D,20220426,000000,10.2,10.2,10.1597,10.1597,3181,0
+GENC.US,D,20220427,000000,10.11,10.13,9.96,10.01,11633,0
+GENC.US,D,20220428,000000,9.99,10.325,9.96,10.23,7714,0
+GENC.US,D,20220429,000000,10.0301,10.04,9.96,10.02,7765,0
+GENC.US,D,20220502,000000,9.9,10.2515,9.9,10.19,12760,0
+GENC.US,D,20220503,000000,10.16,10.16,10.03,10.06,2450,0
+GENC.US,D,20220504,000000,10.01,10.1,9.9781,10.1,4724,0
+GENC.US,D,20220505,000000,9.97,10.05,9.66,9.9,20094,0
+GENC.US,D,20220506,000000,9.78,9.84,9.67,9.76,11592,0
+GENC.US,D,20220509,000000,9.65,9.73,9.62,9.71,7779,0
+GENC.US,D,20220510,000000,9.79,9.95,9.75,9.77,4212,0
+GENC.US,D,20220511,000000,9.918,9.918,9.69,9.69,8120,0
+GENC.US,D,20220512,000000,9.75,9.8562,9.55,9.55,11221,0
+GENC.US,D,20220513,000000,9.99,10.1,9.7848,10.02,21256,0
+GENC.US,D,20220516,000000,10,10,9.79,9.79,4385,0
+GENC.US,D,20220517,000000,9.89,9.99,9.79,9.87,3593,0
+GENC.US,D,20220518,000000,9.98,9.98,9.4292,9.45,12849,0
+GENC.US,D,20220519,000000,9.51,9.95,9.51,9.95,17473,0
+GENC.US,D,20220520,000000,9.6831,9.9819,9.6831,9.98,8149,0
+GENC.US,D,20220523,000000,9.91,10.265,9.91,10.22,7944,0
+GENC.US,D,20220524,000000,10.27,10.43,9.99,9.99,3364,0
+GENC.US,D,20220525,000000,10.39,10.39,10.02,10.02,1751,0
+GENC.US,D,20220526,000000,10.2,10.385,10.2,10.2,9150,0
+GENC.US,D,20220527,000000,10.33,10.36,10.23,10.23,6273,0
+GENC.US,D,20220531,000000,10.31,10.393,10.05,10.05,8787,0
+GENC.US,D,20220601,000000,10.24,10.24,9.9001,9.98,8190,0
+GENC.US,D,20220602,000000,10.3042,10.3042,9.82,9.89,2663,0
+GENC.US,D,20220603,000000,10.02,10.02,9.88,9.915,2770,0
+GENC.US,D,20220606,000000,9.83,10.41,9.83,10.06,6137,0
+GENC.US,D,20220607,000000,10.0869,10.25,10.01,10.1,7730,0
+GENC.US,D,20220608,000000,10,10.31,10,10.31,23297,0
+GENC.US,D,20220609,000000,10.4,10.68,10.4,10.6,10792,0
+GENC.US,D,20220610,000000,10.22,11.3,10.04,10.75,6701,0
+GENC.US,D,20220613,000000,10.73,10.77,10.1,10.19,14372,0
+GENC.US,D,20220614,000000,10.37,10.59,10.0973,10.26,6412,0
+GENC.US,D,20220615,000000,10.386,10.395,10.23,10.23,1386,0
+GENC.US,D,20220616,000000,10.3,10.7,9.8,9.98,8144,0
+GENC.US,D,20220617,000000,10,10.09,9.8,9.92,11652,0
+GENC.US,D,20220621,000000,10,10.1627,9.925,10.08,17203,0
+GENC.US,D,20220622,000000,10.09,10.09,9.89,9.99,32217,0
+GENC.US,D,20220623,000000,9.97,10.16,9.97,9.97,2868,0
+GENC.US,D,20220624,000000,10.04,10.1,9.82,9.83,28416,0
+GENC.US,D,20220627,000000,9.98,9.99,9.81,9.99,2912,0
+GENC.US,D,20220628,000000,10.0001,10.05,9.86,9.99,6298,0
+GENC.US,D,20220629,000000,10.11,10.15,9.84,9.92,3196,0
+GENC.US,D,20220630,000000,10.085,10.21,9.8685,10.16,3035,0
+GENC.US,D,20220701,000000,9.92,9.96,9.56,9.6,66136,0
+GENC.US,D,20220705,000000,9.55,9.9,9.41,9.43,22462,0
+GENC.US,D,20220706,000000,9.5,9.5,9.34,9.44,22937,0
+GENC.US,D,20220707,000000,9.72,9.7864,9.26,9.5988,27352,0
+GENC.US,D,20220708,000000,9.6,9.72,9.54,9.67,5422,0
+GENC.US,D,20220711,000000,9.765,9.8395,9.5,9.56,6336,0
+GENC.US,D,20220712,000000,9.52,9.55,9.32,9.34,4783,0
+GENC.US,D,20220713,000000,9.35,9.46,9.28,9.4517,1275,0
+GENC.US,D,20220714,000000,9.38,9.39,9.28,9.36,4772,0
+GENC.US,D,20220715,000000,9.4,9.5854,9.31,9.57,3361,0
+GENC.US,D,20220718,000000,9.5,9.57,9.43,9.5,1740,0
+GENC.US,D,20220719,000000,9.6,9.73,9.35,9.52,12879,0
+GENC.US,D,20220720,000000,9.54,9.86,9.54,9.83,19653,0
+GENC.US,D,20220721,000000,9.68,9.68,9.645,9.65,2127,0
+GENC.US,D,20220722,000000,9.6501,9.7,9.65,9.7,2760,0
+GENC.US,D,20220725,000000,9.5637,10.29,9.4501,9.72,10653,0
+GENC.US,D,20220726,000000,9.54,9.77,9.51,9.51,1642,0
+GENC.US,D,20220727,000000,9.8,9.89,9.6601,9.89,4978,0
+GENC.US,D,20220728,000000,9.59,9.65,9.57,9.65,2532,0
+GENC.US,D,20220729,000000,9.8,10.0605,9.8,9.91,4501,0
+GENC.US,D,20220801,000000,9.86,9.86,9.66,9.7,1720,0
+GENC.US,D,20220802,000000,9.7167,9.7627,9.63,9.6899,7353,0
+GENC.US,D,20220803,000000,9.54,9.8,9.4,9.72,6070,0
+GENC.US,D,20220804,000000,9.47,9.7373,9.47,9.7373,3834,0
+GENC.US,D,20220805,000000,9.58,9.6895,9.43,9.685,1890,0
+GENC.US,D,20220808,000000,9.8,9.8,9.49,9.49,4135,0
+GENC.US,D,20220809,000000,9.77,9.78,9.46,9.46,2984,0
+GENC.US,D,20220810,000000,9.54,9.8,9.49,9.8,9598,0
+GENC.US,D,20220811,000000,9.72,9.8,9.55,9.69,13936,0
+GENC.US,D,20220812,000000,9.67,9.95,9.62,9.7,11027,0
+GENC.US,D,20220815,000000,10.35,10.35,9.71,9.75,27673,0
+GENC.US,D,20220816,000000,10.14,10.14,9.71,9.71,6107,0
+GENC.US,D,20220817,000000,9.75,9.95,9.64,9.9,7867,0
+GENC.US,D,20220818,000000,10.04,10.4685,9.9,10.46,7928,0
+GENC.US,D,20220819,000000,11.29,11.29,10.01,10.01,7685,0
+GENC.US,D,20220822,000000,10.06,10.54,9.91,10.3,31240,0
+GENC.US,D,20220823,000000,10.04,10.2996,9.98,10.19,3240,0
+GENC.US,D,20220824,000000,9.94,10.24,9.94,10.24,3979,0
+GENC.US,D,20220825,000000,10.26,10.3,10.15,10.3,1819,0
+GENC.US,D,20220826,000000,10.05,10.22,9.99,10.13,4347,0
+GENC.US,D,20220829,000000,10.07,10.23,10.0001,10.04,7649,0
+GENC.US,D,20220830,000000,10.02,10.13,9.95,10.05,13888,0
+GENC.US,D,20220831,000000,10,10.078,9.87,9.97,1866,0
+GENC.US,D,20220901,000000,9.9601,10.1,9.9601,9.985,4225,0
+GENC.US,D,20220902,000000,9.92,10.09,9.63,10.01,7611,0
+GENC.US,D,20220906,000000,10.03,10.09,9.9901,10.0271,4172,0
+GENC.US,D,20220907,000000,10.0899,10.0899,10.05,10.05,1375,0
+GENC.US,D,20220908,000000,10,10.2,9.84,10.2,2486,0
+GENC.US,D,20220909,000000,10.12,10.1399,10,10.1399,4071,0
+GENC.US,D,20220912,000000,10,10.08,10,10,3911,0
+GENC.US,D,20220913,000000,10.09,10.09,10,10,4581,0
+GENC.US,D,20220914,000000,10,10.1016,9.82,9.84,7932,0
+GENC.US,D,20220915,000000,9.96,10.06,9.7506,10.06,18926,0
+GENC.US,D,20220916,000000,9.8,10.2,9.8,9.82,29922,0
+GENC.US,D,20220919,000000,9.9,10.02,9.77,10.02,4534,0
+GENC.US,D,20220920,000000,9.75,9.8674,9.58,9.8,5818,0
+GENC.US,D,20220921,000000,9.815,9.815,9.49,9.49,8265,0
+GENC.US,D,20220922,000000,9.6,9.6,9.505,9.54,6564,0
+GENC.US,D,20220923,000000,9.4776,9.4776,9.1,9.19,4161,0
+GENC.US,D,20220926,000000,9.33,9.33,9,9.12,10398,0
+GENC.US,D,20220927,000000,9.2,9.45,9.01,9.01,1576,0
+GENC.US,D,20220928,000000,9.09,9.35,9.09,9.2,9762,0
+GENC.US,D,20220929,000000,8.88,9.1321,8.7983,9.06,6162,0
+GENC.US,D,20220930,000000,9.12,9.15,9.01,9.01,4662,0
+GENC.US,D,20221003,000000,8.83,9.7801,8.83,9.78,3759,0
+GENC.US,D,20221004,000000,9.23,9.6749,9.23,9.55,5643,0
+GENC.US,D,20221005,000000,9.31,9.6,9.31,9.48,2735,0
+GENC.US,D,20221006,000000,9.4111,9.48,9.37,9.45,3326,0
+GENC.US,D,20221007,000000,9.3333,9.405,9.3333,9.35,1795,0
+GENC.US,D,20221010,000000,9.41,9.4616,9.41,9.42,3642,0
+GENC.US,D,20221011,000000,9.48,9.7,9.25,9.34,4234,0
+GENC.US,D,20221012,000000,9.08,9.42,9.08,9.42,1492,0
+GENC.US,D,20221013,000000,9.36,9.62,9.25,9.62,3641,0
+GENC.US,D,20221014,000000,9.72,9.72,9.5283,9.54,2321,0
+GENC.US,D,20221017,000000,9.48,9.53,9.3,9.4,9886,0
+GENC.US,D,20221018,000000,9.4,9.55,9.4,9.47,4389,0
+GENC.US,D,20221019,000000,9.45,9.5,9.4,9.5,2621,0
+GENC.US,D,20221020,000000,9.64,9.735,9.5,9.63,2649,0
+GENC.US,D,20221021,000000,9.59,9.62,9.57,9.62,1450,0
+GENC.US,D,20221024,000000,9.8,9.96,9.64,9.91,8623,0
+GENC.US,D,20221025,000000,9.75,10,9.679,10,11544,0
+GENC.US,D,20221026,000000,10.25,10.25,9.6801,9.8,14532,0
+GENC.US,D,20221027,000000,9.825,9.83,9.36,9.68,19838,0
+GENC.US,D,20221028,000000,9.725,9.93,9.41,9.81,5849,0
+GENC.US,D,20221031,000000,9.42,9.905,9.42,9.5,6414,0
+GENC.US,D,20221101,000000,9.59,9.825,9.53,9.53,5964,0
+GENC.US,D,20221102,000000,9.51,9.59,9.25,9.5,12017,0
+GENC.US,D,20221103,000000,9.25,9.575,9.25,9.335,3810,0
+GENC.US,D,20221104,000000,9.35,9.35,8.82,9.09,19012,0
+GENC.US,D,20221107,000000,9.9,10.1484,9,9.05,21265,0
+GENC.US,D,20221108,000000,9.3985,9.3985,8.72,8.85,33138,0
+GENC.US,D,20221109,000000,8.75,8.81,8.38,8.76,35836,0
+GENC.US,D,20221110,000000,9.105,9.105,8.8,8.99,44099,0
+GENC.US,D,20221111,000000,9.5,9.79,9.33,9.55,9457,0
+GENC.US,D,20221114,000000,9.5,9.64,9.49,9.51,6090,0
+GENC.US,D,20221115,000000,9.51,10,9.51,9.88,9830,0
+GENC.US,D,20221116,000000,9.75,9.99,9.53,9.89,6557,0
+GENC.US,D,20221117,000000,9.63,9.99,9.63,9.82,6460,0
+GENC.US,D,20221118,000000,10,10,9.6606,10,5302,0
+GENC.US,D,20221121,000000,10.0001,10.145,9.86,9.86,9846,0
+GENC.US,D,20221122,000000,9.83,10.16,9.7626,10.08,27100,0
+GENC.US,D,20221123,000000,9.97,10.05,9.92,9.97,3537,0
+GENC.US,D,20221125,000000,9.9,9.9,9.8581,9.8581,1496,0
+GENC.US,D,20221128,000000,9.95,10.26,9.95,10.14,6252,0
+GENC.US,D,20221129,000000,10.1,10.7,10.0204,10.7,26825,0
+GENC.US,D,20221130,000000,10.45,10.7,10.45,10.7,5982,0
+GENC.US,D,20221201,000000,10.68,10.7,10.28,10.68,16427,0
+GENC.US,D,20221202,000000,10.24,10.98,10.24,10.79,18763,0
+GENC.US,D,20221205,000000,10.59,10.86,10.42,10.68,15705,0
+GENC.US,D,20221206,000000,10.51,11,10.4501,11,17704,0
+GENC.US,D,20221207,000000,10.51,10.86,10.51,10.56,4297,0
+GENC.US,D,20221208,000000,10.9,10.9799,10.55,10.84,10645,0
+GENC.US,D,20221209,000000,10.88,10.93,10.6,10.89,9731,0
+GENC.US,D,20221212,000000,10.78,11.12,10.64,10.9468,3972,0
+GENC.US,D,20221213,000000,11.1799,11.1799,10.77,10.97,4902,0
+GENC.US,D,20221214,000000,10.95,11.08,10.95,11.08,10393,0
+GENC.US,D,20221215,000000,10.52,11.15,10.5,11.15,11495,0
+GENC.US,D,20221216,000000,11.16,11.18,10.4001,11.18,40044,0
+GENC.US,D,20221219,000000,10.95,11.5,10.95,11.4,29442,0
+GENC.US,D,20221220,000000,11.4,11.4,10.9501,11.26,8714,0
+GENC.US,D,20221221,000000,11.081,11.2699,10.96,10.96,7789,0
+GENC.US,D,20221222,000000,11.15,11.15,10.41,10.58,8981,0
+GENC.US,D,20221223,000000,10.59,10.74,10.35,10.41,13735,0
+GENC.US,D,20221227,000000,10.57,10.57,10.35,10.41,13468,0
+GENC.US,D,20221228,000000,10.4,10.53,10.3,10.3,5018,0
+GENC.US,D,20221229,000000,10.5231,10.5574,10.13,10.13,10008,0
+GENC.US,D,20221230,000000,10.2,10.4348,10.1,10.1,11007,0
+GENC.US,D,20230103,000000,10.4446,10.4446,10.1,10.28,13999,0
+GENC.US,D,20230104,000000,10.4476,10.57,10.0219,10.41,13759,0
+GENC.US,D,20230105,000000,10.39,11,10.245,10.65,35521,0
+GENC.US,D,20230106,000000,10.6,11.2,10.5909,10.74,8085,0
+GENC.US,D,20230109,000000,11.19,11.35,10.68,10.68,15450,0
+GENC.US,D,20230110,000000,11.08,11.08,10.675,10.68,11711,0
+GENC.US,D,20230111,000000,10.96,11.4,10.82,10.82,16477,0
+GENC.US,D,20230112,000000,11.05,11.2,10.74,10.74,10403,0
+GENC.US,D,20230113,000000,10.81,11.15,10.81,10.84,5688,0
+GENC.US,D,20230117,000000,11.1672,11.4,10.76,10.78,26693,0
+GENC.US,D,20230118,000000,11.12,11.135,10.5,10.59,12292,0
+GENC.US,D,20230119,000000,10.4,10.65,10.26,10.64,11165,0
+GENC.US,D,20230120,000000,10.25,10.88,10.25,10.79,7782,0
+GENC.US,D,20230123,000000,10.79,11,10.65,10.87,8130,0
+GENC.US,D,20230124,000000,10.97,11.01,10.4372,10.47,13644,0
+GENC.US,D,20230125,000000,10.48,10.9499,10.44,10.89,17261,0
+GENC.US,D,20230126,000000,11.0845,11.1,10.78,11.09,11286,0
+GENC.US,D,20230127,000000,10.56,10.9402,10.545,10.8,12478,0
+GENC.US,D,20230130,000000,10.8,11.0733,10.5638,10.6,12124,0
+GENC.US,D,20230131,000000,10.6,10.89,10.18,10.64,30556,0
+GENC.US,D,20230201,000000,10.5,10.69,10.355,10.44,21834,0
+GENC.US,D,20230202,000000,10.65,10.78,10.26,10.37,37918,0
+GENC.US,D,20230203,000000,10.22,10.5,9.8,10.17,52912,0
+GENC.US,D,20230206,000000,10.25,10.6495,10.25,10.52,14133,0
+GENC.US,D,20230207,000000,10.55,10.81,10.22,10.43,15335,0
+GENC.US,D,20230208,000000,10.55,10.7243,10.55,10.64,6956,0
+GENC.US,D,20230209,000000,10.85,10.85,10.56,10.69,6220,0
+GENC.US,D,20230210,000000,11.75,12.93,11.21,11.63,40049,0
+GENC.US,D,20230213,000000,11.82,12.43,11.7,12.25,70518,0
+GENC.US,D,20230214,000000,11.98,12.7011,11.97,12.47,84770,0
+GENC.US,D,20230215,000000,12.56,12.65,12.15,12.62,31389,0
+GENC.US,D,20230216,000000,12.76,12.76,12.1238,12.56,26123,0
+GENC.US,D,20230217,000000,12.49,13,12.14,12.86,28097,0
+GENC.US,D,20230221,000000,12.51,12.89,12.5,12.6,20031,0
+GENC.US,D,20230222,000000,12.68,13,12.5,12.78,27414,0
+GENC.US,D,20230223,000000,13.25,13.6,12.87,13.49,37310,0
+GENC.US,D,20230224,000000,13.45,13.5,12.8867,13.42,17268,0
+GENC.US,D,20230227,000000,13.24,14.16,13.24,13.8628,38559,0
+GENC.US,D,20230228,000000,13.8,14.225,13.6,14,29249,0
+GENC.US,D,20230301,000000,14.15,14.47,13.58,14.15,35725,0
+GENC.US,D,20230302,000000,13.55,14.51,13.46,14.25,31839,0
+GENC.US,D,20230303,000000,14.49,14.49,13.91,14.45,22530,0
+GENC.US,D,20230306,000000,14.5,14.77,14.16,14.52,53422,0
+GENC.US,D,20230307,000000,14.6,14.7,14.23,14.36,24751,0
+GENC.US,D,20230308,000000,14.55,15.3,14.33,15,87139,0
+GENC.US,D,20230309,000000,14.9,15.23,14.53,14.96,56756,0
+GENC.US,D,20230310,000000,14.76,15,14.63,14.88,52641,0
+GENC.US,D,20230313,000000,14.57,14.88,14.13,14.26,57744,0
+GENC.US,D,20230314,000000,14.51,14.69,14.26,14.31,24819,0
+GENC.US,D,20230315,000000,14.25,14.59,13.68,13.86,45354,0
+GENC.US,D,20230316,000000,13.49,14.29,13.49,14.19,26421,0
+GENC.US,D,20230317,000000,14.01,14.55,13.74,14.52,124974,0
+GENC.US,D,20230320,000000,14.71,14.71,14.16,14.47,24363,0
+GENC.US,D,20230321,000000,14.57,14.83,14.54,14.63,40563,0
+GENC.US,D,20230322,000000,14.6,15.1299,14.34,14.78,45432,0
+GENC.US,D,20230323,000000,14.8,15.3,14.66,14.86,55818,0
+GENC.US,D,20230324,000000,14.56,14.99,13.8001,14.9,38975,0
+GENC.US,D,20230327,000000,14.6,14.8699,14.26,14.48,43198,0
+GENC.US,D,20230328,000000,14.4501,14.645,14.4501,14.6,19814,0
+GENC.US,D,20230329,000000,14.545,14.71,14.42,14.71,22756,0
+GENC.US,D,20230330,000000,14.82,15.145,14.73,14.99,40955,0
+GENC.US,D,20230331,000000,15.16,15.37,15,15.37,26582,0
+GENC.US,D,20230403,000000,15.24,15.53,14.8298,15.36,53732,0
+GENC.US,D,20230404,000000,15.36,15.44,14.57,14.67,30340,0
+GENC.US,D,20230405,000000,14.82,14.88,14.285,14.43,20761,0
+GENC.US,D,20230406,000000,14.31,14.6682,14.22,14.5,11580,0
+GENC.US,D,20230410,000000,14.37,15.23,14.37,15.06,38516,0
+GENC.US,D,20230411,000000,14.93,15.39,14.55,15.23,30778,0
+GENC.US,D,20230412,000000,15.16,15.33,14.74,15.3,36784,0
+GENC.US,D,20230413,000000,15.17,15.17,14.47,15,42847,0
+GENC.US,D,20230414,000000,14.85,14.99,14.715,14.95,22021,0
+GENC.US,D,20230417,000000,14.86,14.95,14.635,14.95,29952,0
+GENC.US,D,20230418,000000,14.85,15,14.65,14.88,33945,0
+GENC.US,D,20230419,000000,14.8,14.999,14.08,14.33,35271,0
+GENC.US,D,20230420,000000,14.27,14.49,14.23,14.41,18346,0
+GENC.US,D,20230421,000000,14.28,14.6754,14.28,14.52,14160,0
+GENC.US,D,20230424,000000,14.3,14.675,14.28,14.28,24535,0
+GENC.US,D,20230425,000000,14.458,14.458,12.63,12.63,51321,0
+GENC.US,D,20230426,000000,12.63,12.99,12.63,12.63,21480,0
+GENC.US,D,20230427,000000,12.64,13.17,12.34,12.83,33452,0
+GENC.US,D,20230428,000000,12.87,13.6836,12.74,13.2,31009,0
+GENC.US,D,20230501,000000,13.6861,13.6861,13.36,13.44,11721,0
+GENC.US,D,20230502,000000,13.4,13.73,13.3724,13.56,19674,0
+GENC.US,D,20230503,000000,13.5595,14.03,13.5595,13.74,15527,0
+GENC.US,D,20230504,000000,13.82,13.87,13.3132,13.5,11613,0
+GENC.US,D,20230505,000000,13.49,14.23,13.49,14.23,15415,0
+GENC.US,D,20230508,000000,14.12,14.22,13.63,13.84,20267,0
+GENC.US,D,20230509,000000,13.86,14.25,13.49,13.49,14996,0
+GENC.US,D,20230510,000000,13.61,13.85,13.12,13.15,43098,0
+GENC.US,D,20230511,000000,12.91,13.7428,12.91,13.68,10412,0
+GENC.US,D,20230512,000000,13.7,14.46,13.7,14.4,26162,0
+GENC.US,D,20230515,000000,14.2,14.99,14.0503,14.79,29077,0
+GENC.US,D,20230516,000000,14.74,14.93,14.55,14.72,28304,0
+GENC.US,D,20230517,000000,14.48,14.81,14.27,14.81,41271,0
+GENC.US,D,20230518,000000,14.5,14.72,14.5,14.63,22899,0
+GENC.US,D,20230519,000000,14.54,14.705,14.3747,14.48,29649,0
+GENC.US,D,20230522,000000,14.47,14.47,13.93,14.12,32045,0
+GENC.US,D,20230523,000000,14.12,14.4,14.03,14.03,10891,0
+GENC.US,D,20230524,000000,14.2338,14.245,13.89,14.18,14976,0
+GENC.US,D,20230525,000000,14.145,14.145,13.74,13.78,13183,0
+GENC.US,D,20230526,000000,13.76,13.975,13.67,13.69,12549,0
+GENC.US,D,20230530,000000,13.72,13.8,13.59,13.59,9550,0
+GENC.US,D,20230531,000000,13.76,14.32,13.63,14.06,23055,0
+GENC.US,D,20230601,000000,14.06,14.59,14.06,14.35,55909,0
+GENC.US,D,20230602,000000,14.35,14.7,14.25,14.57,44103,0
+GENC.US,D,20230605,000000,14.48,14.6,14.2,14.2,16510,0
+GENC.US,D,20230606,000000,14.2,14.63,14.2,14.38,25695,0
+GENC.US,D,20230607,000000,14.23,14.4,14.2,14.27,27389,0
+GENC.US,D,20230608,000000,14.28,14.43,14.22,14.38,33038,0
+GENC.US,D,20230609,000000,14.38,14.51,14.31,14.4,20015,0
+GENC.US,D,20230612,000000,14.48,14.8,14.32,14.73,93755,0
+GENC.US,D,20230613,000000,14.68,14.9299,14.42,14.44,64916,0
+GENC.US,D,20230614,000000,14.37,14.49,13.46,14.34,44655,0
+GENC.US,D,20230615,000000,14.3,14.3,14.07,14.3,27894,0
+GENC.US,D,20230616,000000,14.18,14.65,14.06,14.39,71782,0
+GENC.US,D,20230620,000000,14.4,15,14.4,15,97764,0
+GENC.US,D,20230621,000000,14.94,15.42,14.64,15.3,82402,0
+GENC.US,D,20230622,000000,15.26,15.45,15.25,15.38,57415,0
+GENC.US,D,20230623,000000,15.32,15.46,14.22,14.54,1214464,0
+GENC.US,D,20230626,000000,14.34,14.6563,14.07,14.31,82314,0
+GENC.US,D,20230627,000000,14.46,14.7699,13.77,14.51,52214,0
+GENC.US,D,20230628,000000,14.7344,14.86,14.275,14.8,58121,0
+GENC.US,D,20230629,000000,14.89,15.35,14.68,15.34,41366,0
+GENC.US,D,20230630,000000,15.34,15.59,15.3,15.58,64192,0
+GENC.US,D,20230703,000000,15.58,15.59,15.39,15.53,19969,0
+GENC.US,D,20230705,000000,15.3167,15.58,15.18,15.27,33022,0
+GENC.US,D,20230706,000000,15.27,15.59,15.11,15.59,42978,0
+GENC.US,D,20230707,000000,15.505,15.81,15.3,15.76,51500,0
+GENC.US,D,20230710,000000,15.76,15.89,14.87,14.97,112558,0
+GENC.US,D,20230711,000000,14.89,15.17,14.53,14.78,37525,0
+GENC.US,D,20230712,000000,14.945,15.05,14.85,14.95,16401,0
+GENC.US,D,20230713,000000,15.07,15.07,14.695,14.9,12601,0
+GENC.US,D,20230714,000000,14.77,14.95,14.58,14.9,27351,0
+GENC.US,D,20230717,000000,15.01,15.18,14.76,15.07,32879,0
+GENC.US,D,20230718,000000,15.19,15.385,15.07,15.34,26291,0
+GENC.US,D,20230719,000000,15.35,15.54,14.9,15.02,17484,0
+GENC.US,D,20230720,000000,15.08,15.13,14.62,15.08,23847,0
+GENC.US,D,20230721,000000,15.17,15.17,14.85,14.89,14391,0
+GENC.US,D,20230724,000000,15,15.23,14.59,15.12,27617,0
+GENC.US,D,20230725,000000,15.09,15.33,15.09,15.25,19018,0
+GENC.US,D,20230726,000000,15.35,15.41,15.07,15.15,11026,0
+GENC.US,D,20230727,000000,15.29,15.29,15.03,15.13,8638,0
+GENC.US,D,20230728,000000,15.33,15.33,15.2,15.21,9217,0
+GENC.US,D,20230731,000000,15.2,15.42,15.03,15.25,18822,0
+GENC.US,D,20230801,000000,15.2605,15.59,15.227,15.57,16478,0
+GENC.US,D,20230802,000000,15.34,15.405,14.98,15.03,15813,0
+GENC.US,D,20230803,000000,15.1,15.4,15,15.2,5257,0
+GENC.US,D,20230804,000000,15.34,15.42,15.34,15.38,10373,0
+GENC.US,D,20230807,000000,15.48,15.49,15.17,15.25,13956,0
+GENC.US,D,20230808,000000,15.2,15.7,15.18,15.19,26220,0
+GENC.US,D,20230809,000000,15.37,15.37,15.08,15.19,16623,0
+GENC.US,D,20230810,000000,14.94,15.2642,14.94,15.09,22160,0
+GENC.US,D,20230811,000000,14.94,15.0899,14.79,14.86,11838,0
+GENC.US,D,20230814,000000,14.77,14.98,14.43,14.53,32493,0
+GENC.US,D,20230815,000000,14.61,14.69,14.23,14.23,24873,0
+GENC.US,D,20230816,000000,14.38,14.38,14.15,14.16,22796,0
+GENC.US,D,20230817,000000,14.16,14.1652,13.51,13.58,37604,0
+GENC.US,D,20230818,000000,13.54,13.95,13.51,13.93,76894,0
+GENC.US,D,20230821,000000,13.95,14.0899,13.67,13.77,17735,0
+GENC.US,D,20230822,000000,13.95,14.05,13.85,13.85,17354,0
+GENC.US,D,20230823,000000,13.8499,14.14,13.6781,14.01,20999,0
+GENC.US,D,20230824,000000,13.97,14.12,13.74,14,16713,0
+GENC.US,D,20230825,000000,13.8008,14.18,13.57,14.18,9122,0
+GENC.US,D,20230828,000000,14.24,14.42,14.1809,14.21,14290,0
+GENC.US,D,20230829,000000,14.32,14.385,14.245,14.34,5843,0
+GENC.US,D,20230830,000000,14.39,14.49,14.15,14.32,11578,0
+GENC.US,D,20230831,000000,14.44,14.49,14.25,14.28,12354,0
+GENC.US,D,20230901,000000,14.25,14.42,14.225,14.31,17513,0
+GENC.US,D,20230905,000000,14.28,14.29,13.72,13.72,34839,0
+GENC.US,D,20230906,000000,13.72,13.74,13.56,13.63,13809,0
+GENC.US,D,20230907,000000,13.73,13.8525,13.53,13.77,30650,0
+GENC.US,D,20230908,000000,13.74,14.12,13.74,13.83,12430,0
+GENC.US,D,20230911,000000,13.91,14.1,13.8,14.05,22141,0
+GENC.US,D,20230912,000000,13.87,14,13.83,13.95,6921,0
+GENC.US,D,20230913,000000,13.9552,14.24,13.94,13.94,10551,0
+GENC.US,D,20230914,000000,14.16,14.27,13.92,14.27,18509,0
+GENC.US,D,20230915,000000,14.19,15.19,14.08,15.19,113719,0
+GENC.US,D,20230918,000000,14.88,15.005,14.77,14.79,22103,0
+GENC.US,D,20230919,000000,14.66,14.9,14.56,14.81,16560,0
+GENC.US,D,20230920,000000,14.9,15.0999,14.75,14.98,15751,0
+GENC.US,D,20230921,000000,14.93,15.15,14.8397,15.15,19770,0
+GENC.US,D,20230922,000000,15.09,15.1,14.69,14.85,11236,0
+GENC.US,D,20230925,000000,14.8,15.05,14.7824,14.92,18711,0
+GENC.US,D,20230926,000000,14.9,14.99,14.41,14.47,20432,0
+GENC.US,D,20230927,000000,14.43,14.94,14.43,14.8,9793,0
+GENC.US,D,20230928,000000,14.77,14.9499,14.54,14.75,14812,0
+GENC.US,D,20230929,000000,14.746,14.746,14.13,14.13,13296,0
+GENC.US,D,20231002,000000,14.19,14.23,13.5,13.58,24797,0
+GENC.US,D,20231003,000000,13.8,13.86,13.52,13.52,7780,0
+GENC.US,D,20231004,000000,13.72,13.9,13.72,13.78,7677,0
+GENC.US,D,20231005,000000,14.03,14.04,13.73,13.97,13853,0
+GENC.US,D,20231006,000000,13.98,14.34,13.98,14.3,10879,0
+GENC.US,D,20231009,000000,14.2,14.59,14.1534,14.32,9943,0
+GENC.US,D,20231010,000000,14.36,14.72,13.93,14.31,24180,0
+GENC.US,D,20231011,000000,14.7,14.7,14.5,14.69,18700,0
+GENC.US,D,20231012,000000,14.6,14.65,14.2901,14.52,12822,0
+GENC.US,D,20231013,000000,14.57,14.57,14.32,14.42,6968,0
+GENC.US,D,20231016,000000,14.61,14.7,14.39,14.39,21894,0
+GENC.US,D,20231017,000000,14.52,14.74,14.38,14.39,14984,0
+GENC.US,D,20231018,000000,14.47,14.47,14.17,14.17,7081,0
+GENC.US,D,20231019,000000,14.18,14.42,14.06,14.06,9945,0
+GENC.US,D,20231020,000000,14.04,14.29,13.99,14.23,14244,0
+GENC.US,D,20231023,000000,14.06,14.29,13.98,13.98,10670,0
+GENC.US,D,20231024,000000,14.11,14.44,14.03,14.23,15560,0
+GENC.US,D,20231025,000000,14.25,14.39,14.06,14.35,6586,0
+GENC.US,D,20231026,000000,14.35,14.72,14.055,14.14,22834,0
+GENC.US,D,20231027,000000,14.162,14.17,13.9,13.97,9907,0
+GENC.US,D,20231030,000000,14.05,14.29,14.05,14.29,13933,0
+GENC.US,D,20231031,000000,14.3,14.4,14.05,14.2,14453,0
+GENC.US,D,20231101,000000,14.01,14.11,13.63,13.68,22304,0
+GENC.US,D,20231102,000000,13.91,14.07,13.8,13.8,8466,0
+GENC.US,D,20231103,000000,14.03,14.18,13.845,13.95,11824,0
+GENC.US,D,20231106,000000,13.67,14.16,13.67,13.8,10650,0
+GENC.US,D,20231107,000000,13.94,14.17,13.8,14.07,8207,0
+GENC.US,D,20231108,000000,14,14,13.715,13.91,8107,0
+GENC.US,D,20231109,000000,13.8,14.02,13.8,13.87,15733,0
+GENC.US,D,20231110,000000,13.7856,14.07,13.7856,14.04,12355,0
+GENC.US,D,20231113,000000,14.11,14.14,14.05,14.05,12835,0
+GENC.US,D,20231114,000000,14.19,14.75,14.15,14.75,22852,0
+GENC.US,D,20231115,000000,14.67,14.87,14.395,14.4,13443,0
+GENC.US,D,20231116,000000,14.31,14.84,14.3,14.41,11419,0
+GENC.US,D,20231117,000000,14.43,14.77,14.29,14.34,23276,0
+GENC.US,D,20231120,000000,14.31,14.45,14.23,14.23,11862,0
+GENC.US,D,20231121,000000,14.24,14.425,14.15,14.23,8886,0
+GENC.US,D,20231122,000000,14.19,14.68,14.19,14.68,10308,0
+GENC.US,D,20231124,000000,14.85,14.89,14.52,14.89,4084,0
+GENC.US,D,20231127,000000,14.79,15.17,14.79,14.91,12630,0
+GENC.US,D,20231128,000000,14.95,15,14.62,14.62,8496,0
+GENC.US,D,20231129,000000,14.93,14.94,14.72,14.85,11668,0
+GENC.US,D,20231130,000000,14.9208,14.94,14.61,14.94,6177,0
+GENC.US,D,20231201,000000,15.09,15.55,14.9301,15.45,18498,0
+GENC.US,D,20231204,000000,15.53,15.64,15.05,15.05,20748,0
+GENC.US,D,20231205,000000,14.85,15.42,14.73,14.73,14699,0
+GENC.US,D,20231206,000000,14.96,15.19,14.58,14.73,21472,0
+GENC.US,D,20231207,000000,14.63,15.17,14.48,15.13,25570,0
+GENC.US,D,20231208,000000,14.81,15.23,14.65,15.23,29447,0
+GENC.US,D,20231211,000000,14.93,15.29,14.805,14.94,19510,0
+GENC.US,D,20231212,000000,14.96,15.11,14.8,14.9,21047,0
+GENC.US,D,20231213,000000,14.87,15.3,14.61,15.3,25241,0
+GENC.US,D,20231214,000000,15.73,16.61,15.61,16.5,64774,0
+GENC.US,D,20231215,000000,16.41,16.65,15.83,16.65,71805,0
+GENC.US,D,20231218,000000,16.58,16.72,16.1919,16.48,20317,0
+GENC.US,D,20231219,000000,16.61,16.69,16.2001,16.52,33831,0
+GENC.US,D,20231220,000000,16.27,16.64,16.04,16.26,59531,0
+GENC.US,D,20231221,000000,15.96,16.44,15.8509,16.36,33278,0
+GENC.US,D,20231222,000000,16.36,16.64,16.04,16.43,20506,0
+GENC.US,D,20231226,000000,16.3969,16.625,16.245,16.42,19073,0
+GENC.US,D,20231227,000000,16.38,16.4675,16.26,16.41,13610,0
+GENC.US,D,20231228,000000,16.54,16.54,16.1158,16.38,12948,0
+GENC.US,D,20231229,000000,16.33,16.57,16.02,16.14,21515,0
+GENC.US,D,20240102,000000,15.95,16.36,15.95,16.2,36518,0
+GENC.US,D,20240103,000000,16.2,16.2,15.81,15.81,20710,0
+GENC.US,D,20240104,000000,15.87,15.9999,15.6526,15.88,21384,0
+GENC.US,D,20240105,000000,15.9,16.0541,15.56,15.73,22610,0
+GENC.US,D,20240108,000000,15.82,15.82,15.41,15.52,29667,0
+GENC.US,D,20240109,000000,15.5,15.5199,15.235,15.36,17705,0
+GENC.US,D,20240110,000000,15.35,15.67,15.26,15.59,17559,0
+GENC.US,D,20240111,000000,15.4988,15.63,15.46,15.56,15699,0
+GENC.US,D,20240112,000000,15.73,15.7844,15.5,15.53,5984,0
+GENC.US,D,20240116,000000,15.5,15.74,15.5,15.62,24551,0
+GENC.US,D,20240117,000000,15.5,15.8,15.5,15.59,13309,0
+GENC.US,D,20240118,000000,15.74,15.77,15.52,15.54,13142,0
+GENC.US,D,20240119,000000,15.72,15.89,15.59,15.89,14323,0
+GENC.US,D,20240122,000000,15.82,16.2,15.8,16.16,14703,0
+GENC.US,D,20240123,000000,16.31,16.31,15.77,15.78,15293,0
+GENC.US,D,20240124,000000,16.02,16.27,15.66,15.66,11854,0
+GENC.US,D,20240125,000000,15.87,16.2,15.81,16.2,10586,0
+GENC.US,D,20240126,000000,16.19,16.28,15.9,16.1,15043,0
+GENC.US,D,20240129,000000,15.96,16.065,15.3,15.5,37746,0
+GENC.US,D,20240130,000000,15.5,15.78,15.5,15.69,10646,0
+GENC.US,D,20240131,000000,15.82,16.0099,15.6,15.6,23294,0
+GENC.US,D,20240201,000000,15.6,16,15.6,15.96,17710,0
+GENC.US,D,20240202,000000,15.94,16.32,15.84,16.09,13547,0
+GENC.US,D,20240205,000000,16.03,16.0999,15.7,15.8,15189,0
+GENC.US,D,20240206,000000,15.79,16,15.79,16,5898,0
+GENC.US,D,20240207,000000,16.3,16.85,16.24,16.39,47508,0
+GENC.US,D,20240208,000000,16.39,16.47,16.28,16.47,13306,0
+GENC.US,D,20240209,000000,16.565,16.75,16.4,16.59,13430,0
+GENC.US,D,20240212,000000,16.66,16.94,16.31,16.41,51319,0
+GENC.US,D,20240213,000000,16.11,16.475,15.5,15.61,35426,0
+GENC.US,D,20240214,000000,15.55,16.15,15.55,16.11,38596,0
+GENC.US,D,20240215,000000,16.19,16.75,15.9238,16.75,158427,0
+GENC.US,D,20240216,000000,16.75,16.89,16.21,16.53,99216,0
+GENC.US,D,20240220,000000,16.41,16.93,15.99,16.3,60586,0
+GENC.US,D,20240221,000000,16.4,16.4,16.05,16.4,48682,0
+GENC.US,D,20240222,000000,16.52,16.52,15.99,16.34,55886,0
+GENC.US,D,20240223,000000,16.46,16.6,16.19,16.6,20194,0
+GENC.US,D,20240226,000000,16.46,16.69,16.4,16.59,11553,0
+GENC.US,D,20240227,000000,16.53,16.66,16.5,16.63,21015,0
+GENC.US,D,20240228,000000,16.51,16.7599,16.46,16.55,17038,0
+GENC.US,D,20240229,000000,16.75,16.75,16.15,16.39,45533,0
+GENC.US,D,20240301,000000,16.57,16.69,16.52,16.61,23822,0
+GENC.US,D,20240304,000000,16.61,16.79,16.25,16.56,19388,0
+GENC.US,D,20240305,000000,16.38,16.71,16.38,16.56,15885,0
+GENC.US,D,20240306,000000,16.52,16.685,16.465,16.59,10304,0
+GENC.US,D,20240307,000000,16.5116,16.58,16.3101,16.58,11700,0
+GENC.US,D,20240308,000000,16.56,16.84,16.56,16.7,12036,0
+GENC.US,D,20240311,000000,16.7657,16.7657,16.32,16.4,14020,0
+GENC.US,D,20240312,000000,16.41,16.5567,16.11,16.15,19383,0
+GENC.US,D,20240313,000000,16.15,16.34,15.875,15.9,44339,0
+GENC.US,D,20240314,000000,15.95,16.1,15.42,15.65,50759,0
+GENC.US,D,20240315,000000,15.44,16.17,15.3,16.17,91632,0
+GENC.US,D,20240318,000000,16.03,16.19,15.788,15.95,27534,0
+GENC.US,D,20240319,000000,16.06,16.16,15.8,15.88,16561,0
+GENC.US,D,20240320,000000,15.81,16.19,15.64,16.19,22674,0
+GENC.US,D,20240321,000000,16.33,16.38,16.22,16.34,20170,0
+GENC.US,D,20240322,000000,16.45,16.45,16.15,16.37,7275,0
+GENC.US,D,20240325,000000,16.21,16.34,15.87,16.16,6652,0
+GENC.US,D,20240326,000000,16.3599,16.3599,16.045,16.1,10068,0
+GENC.US,D,20240327,000000,16.2398,16.36,16.2398,16.36,11795,0
+GENC.US,D,20240328,000000,16.29,16.72,16.29,16.69,42818,0
+GENC.US,D,20240401,000000,16.77,16.88,16.3,16.71,38322,0
+GENC.US,D,20240402,000000,16.51,16.83,16.51,16.75,38295,0
+GENC.US,D,20240403,000000,16.72,17.5,16.72,17.31,76363,0
+GENC.US,D,20240404,000000,17.34,17.56,17.17,17.35,72574,0
+GENC.US,D,20240405,000000,17.31,17.77,17.31,17.73,49261,0
+GENC.US,D,20240408,000000,17.75,17.9899,17.3,17.43,98220,0
+GENC.US,D,20240409,000000,17.61,17.61,17,17.35,32358,0
+GENC.US,D,20240410,000000,17.07,17.23,16.86,17.03,43935,0
+GENC.US,D,20240411,000000,17.08,17.5,17,17.45,40830,0
+GENC.US,D,20240412,000000,17.32,17.48,16.935,17.04,17874,0
+GENC.US,D,20240415,000000,17.28,17.39,16.99,17.2,26493,0
+GENC.US,D,20240416,000000,17,17.24,16.89,17.04,33347,0
+GENC.US,D,20240417,000000,17.21,17.21,16.76,16.8,14700,0
+GENC.US,D,20240418,000000,16.85,16.9814,16.76,16.78,23966,0
+GENC.US,D,20240419,000000,16.85,17.06,16.81,17.06,32076,0
+GENC.US,D,20240422,000000,17.04,17.18,16.89,16.92,16316,0
+GENC.US,D,20240423,000000,16.83,17.14,16.7,16.91,32575,0
+GENC.US,D,20240424,000000,16.92,16.92,16.66,16.88,17343,0
+GENC.US,D,20240425,000000,16.67,16.81,16.585,16.76,22889,0
+GENC.US,D,20240426,000000,16.98,16.9999,16.565,16.97,36814,0
+GENC.US,D,20240429,000000,17.01,17.18,16.67,16.9,26093,0
+GENC.US,D,20240430,000000,16.89,17.15,16.79,16.97,39561,0
+GENC.US,D,20240501,000000,17.02,17.555,16.925,17.41,31901,0
+GENC.US,D,20240502,000000,17.54,17.6193,17.21,17.46,22627,0
+GENC.US,D,20240503,000000,17.42,17.563,17.25,17.45,32045,0
+GENC.US,D,20240506,000000,17.39,17.75,17.39,17.56,14519,0
+GENC.US,D,20240507,000000,17.6,17.75,17.47,17.47,20756,0
+GENC.US,D,20240508,000000,17.39,17.57,17.13,17.49,7636,0
+GENC.US,D,20240509,000000,17.5975,18.055,17.57,17.93,17126,0
+GENC.US,D,20240510,000000,18.3,18.95,18.209,18.81,25547,0
+GENC.US,D,20240513,000000,19,19.95,18.96,19.72,100486,0
+GENC.US,D,20240514,000000,19.72,20.3,19.72,20.11,70557,0
+GENC.US,D,20240515,000000,20.29,20.29,19.99,20.08,39890,0
+GENC.US,D,20240516,000000,20.19,20.31,20.0901,20.31,28528,0
+GENC.US,D,20240517,000000,20.33,20.37,20.1501,20.27,20969,0
+GENC.US,D,20240520,000000,20.22,20.45,20.1,20.3,68447,0
+GENC.US,D,20240521,000000,20.16,20.1773,19.81,19.96,13838,0
+GENC.US,D,20240522,000000,20.035,20.3,19.89,20.3,17287,0
+GENC.US,D,20240523,000000,19.92,19.9325,19.41,19.57,24618,0
+GENC.US,D,20240524,000000,19.64,19.85,19.63,19.84,16803,0
+GENC.US,D,20240528,000000,19.88,19.88,19.25,19.37,26203,0
+GENC.US,D,20240529,000000,19.37,19.68,19.3,19.38,32728,0
+GENC.US,D,20240530,000000,19.58,19.58,19.37,19.38,12119,0
+GENC.US,D,20240531,000000,19.35,19.41,19.31,19.37,12211,0
+GENC.US,D,20240603,000000,19.59,20.14,19.37,19.75,44161,0
+GENC.US,D,20240604,000000,19.91,20.19,19.5,19.7,33482,0
+GENC.US,D,20240605,000000,20.01,20.2,19.7699,20.2,17664,0
+GENC.US,D,20240606,000000,20.35,20.4307,19.835,19.91,20685,0
+GENC.US,D,20240607,000000,19.63,19.8599,19.52,19.61,15424,0
+GENC.US,D,20240610,000000,19.5903,19.78,19.3567,19.52,23249,0
+GENC.US,D,20240611,000000,19.44,19.67,19.0001,19.43,19392,0
+GENC.US,D,20240612,000000,19.64,19.975,19.4,19.5,20723,0
+GENC.US,D,20240613,000000,19.4,19.4,19.01,19.12,12447,0
+GENC.US,D,20240614,000000,18.98,19.27,18.2101,18.74,27127,0
+GENC.US,D,20240617,000000,18.7,19.37,18.59,19.25,14409,0
+GENC.US,D,20240618,000000,19.32,19.81,19.03,19.19,30044,0
+GENC.US,D,20240620,000000,19.46,19.8393,18.445,18.52,30882,0
+GENC.US,D,20240621,000000,18.58,18.7,18.28,18.44,45696,0
+GENC.US,D,20240624,000000,18.5,18.85,18.3974,18.54,45110,0
+GENC.US,D,20240625,000000,18.5,18.602,17.8,18.07,61446,0
+GENC.US,D,20240626,000000,17.8,18.645,17.53,18.45,48451,0
+GENC.US,D,20240627,000000,18.59,18.59,18.42,18.53,33233,0
+GENC.US,D,20240628,000000,18.44,19.4,18.12,19.34,152524,0
+GENC.US,D,20240701,000000,19.34,19.34,18.62,18.7,31950,0
+GENC.US,D,20240702,000000,18.7,19.035,18.62,18.73,40828,0
+GENC.US,D,20240703,000000,18.76,18.87,18.58,18.77,5402,0
+GENC.US,D,20240705,000000,18.6,18.6521,18.29,18.38,18615,0
+GENC.US,D,20240708,000000,18.525,18.7,18.15,18.56,35395,0
+GENC.US,D,20240709,000000,18.69,18.69,18.52,18.53,8228,0
+GENC.US,D,20240710,000000,18.65,18.71,18.4365,18.61,11978,0
+GENC.US,D,20240711,000000,18.8,19.57,18.8,19.38,37308,0
+GENC.US,D,20240712,000000,19.51,19.99,19.51,19.8,29736,0
+GENC.US,D,20240715,000000,19.89,20.3,19.68,20.03,44684,0
+GENC.US,D,20240716,000000,20.25,21.1,20.25,20.81,50288,0
+GENC.US,D,20240717,000000,20.67,20.99,20.67,20.91,38867,0
+GENC.US,D,20240718,000000,20.88,21.14,20.27,20.3,43775,0
+GENC.US,D,20240719,000000,20.36,20.54,20.12,20.12,31008,0
+GENC.US,D,20240722,000000,20.28,20.955,20.1,20.89,56640,0
+GENC.US,D,20240723,000000,21,22.32,20.88,22.13,80567,0
+GENC.US,D,20240724,000000,22.01,22.46,21.73,21.73,38913,0
+GENC.US,D,20240725,000000,21.88,22.92,21.6502,22.8,70750,0
+GENC.US,D,20240726,000000,22.92,23.2574,22.8,23.08,52759,0
+GENC.US,D,20240729,000000,23.08,23.553,22.96,22.98,72199,0
+GENC.US,D,20240730,000000,23.34,23.7799,22.99,23.76,70953,0
+GENC.US,D,20240731,000000,24.08,24.88,23.59,24.63,88684,0
+GENC.US,D,20240801,000000,24.54,24.54,22.41,22.63,46582,0
+GENC.US,D,20240802,000000,21.79,22.92,21.21,21.78,38876,0
+GENC.US,D,20240805,000000,20.71,20.99,20.37,20.51,37808,0
+GENC.US,D,20240806,000000,20.55,21.07,20.55,20.86,17108,0
+GENC.US,D,20240807,000000,21.12,21.8,21.1,21.14,40137,0
+GENC.US,D,20240808,000000,21.59,22.75,21.56,21.75,64544,0
+GENC.US,D,20240809,000000,21.76,22.05,21.225,21.6,31775,0
+GENC.US,D,20240812,000000,20.99,20.99,18.11,18.27,124470,0
+GENC.US,D,20240813,000000,18.53,19.4999,18.01,19.4,65760,0
+GENC.US,D,20240814,000000,19.23,19.405,18.7301,19,33275,0
+GENC.US,D,20240815,000000,19.42,19.98,19.07,19.67,17668,0
+GENC.US,D,20240816,000000,19.57,19.595,18.96,19.03,77500,0
+GENC.US,D,20240819,000000,19.03,19.0782,18.4,18.53,68850,0
+GENC.US,D,20240820,000000,18.12,18.66,18.12,18.18,35828,0
+GENC.US,D,20240821,000000,18.29,18.92,18.29,18.62,25192,0
+GENC.US,D,20240822,000000,18.57,19.35,18.52,18.93,30522,0
+GENC.US,D,20240823,000000,19.18,20.45,19.18,20.16,46093,0
+GENC.US,D,20240826,000000,20.51,20.7,19.91,20.35,44938,0
+GENC.US,D,20240827,000000,20.28,20.34,20,20.14,17121,0
+GENC.US,D,20240828,000000,20.01,20.16,19.69,19.91,26635,0
+GENC.US,D,20240829,000000,19.95,20.18,19.86,19.96,19914,0
+GENC.US,D,20240830,000000,19.985,20.21,19.75,20.17,24542,0
+GENC.US,D,20240903,000000,20.09,20.09,19.216,19.46,16107,0
+GENC.US,D,20240904,000000,19.485,19.61,19.08,19.13,15102,0
+GENC.US,D,20240905,000000,19.36,19.36,18.86,18.94,18379,0
+GENC.US,D,20240906,000000,19.02,19.16,18.45,18.56,22554,0
+GENC.US,D,20240909,000000,18.8,19.05,18.69,18.8,26860,0
+GENC.US,D,20240910,000000,18.68,19.15,18.605,18.98,24354,0
+GENC.US,D,20240911,000000,18.885,19.08,18.52,18.93,17076,0
+GENC.US,D,20240912,000000,19,19.2906,18.88,19.03,19793,0
+GENC.US,D,20240913,000000,19.34,19.96,19.2,19.87,18437,0
+GENC.US,D,20240916,000000,19.8,19.8,19.25,19.76,16918,0
+GENC.US,D,20240917,000000,19.9,20.25,19.87,20.06,18602,0
+GENC.US,D,20240918,000000,20.22,20.9748,20.055,20.27,25629,0
+GENC.US,D,20240919,000000,21.02,21.34,20.435,20.6,29513,0
+GENC.US,D,20240920,000000,20.46,21.02,20.32,20.61,67490,0
+GENC.US,D,20240923,000000,20.6,20.9,20.23,20.38,20134,0
+GENC.US,D,20240924,000000,20.3,20.57,20.12,20.47,20747,0
+GENC.US,D,20240925,000000,20.33,20.46,20.04,20.4,19067,0
+GENC.US,D,20240926,000000,20.72,20.84,20.5,20.78,20361,0
+GENC.US,D,20240927,000000,20.81,21.03,20.55,20.92,18031,0
+GENC.US,D,20240930,000000,20.65,20.92,20.6,20.86,23863,0
+GENC.US,D,20241001,000000,20.62,20.73,20.15,20.38,22814,0
+GENC.US,D,20241002,000000,20.13,20.52,20.13,20.29,12637,0
+GENC.US,D,20241003,000000,20.19,20.22,19.89,19.89,20425,0
+GENC.US,D,20241004,000000,20.34,20.435,20.1,20.21,9027,0
+GENC.US,D,20241007,000000,20.29,20.34,19.71,20.27,17603,0
+GENC.US,D,20241008,000000,20.37,20.85,20.01,20.5,24630,0
+GENC.US,D,20241009,000000,20.4,20.7277,20.34,20.5,13758,0
+GENC.US,D,20241010,000000,20.21,20.77,20.04,20.65,15539,0
+GENC.US,D,20241011,000000,20.805,20.81,19.98,20.26,34957,0
+GENC.US,D,20241014,000000,20.09,20.29,20.04,20.09,7064,0
+GENC.US,D,20241015,000000,20.09,20.4699,19.87,19.97,25002,0
+GENC.US,D,20241016,000000,20.2,20.95,20.2,20.8,39521,0
+GENC.US,D,20241017,000000,20.8,21.31,20.7013,21.31,26303,0
+GENC.US,D,20241018,000000,21.42,21.42,20.69,20.89,11751,0
+GENC.US,D,20241021,000000,20.91,20.91,20.06,20.11,13243,0
+GENC.US,D,20241022,000000,19.9,20.35,19.8,20.02,13888,0
+GENC.US,D,20241023,000000,20.02,20.02,19.52,19.99,14716,0
+GENC.US,D,20241024,000000,20.12,20.96,19.905,20.51,49330,0
+GENC.US,D,20241025,000000,20.88,20.88,19.32,19.6,25789,0
+GENC.US,D,20241028,000000,21,21,19.73,20.15,27867,0
+GENC.US,D,20241029,000000,19.7,20.33,19.7,20.07,24041,0
+GENC.US,D,20241030,000000,19.93,20.47,19.93,20.09,14704,0
+GENC.US,D,20241031,000000,20.23,20.24,19.82,19.92,10011,0
+GENC.US,D,20241101,000000,20.075,20.26,19.665,20.08,21537,0
+GENC.US,D,20241104,000000,19.97,20.5,19.97,20.26,32025,0
+GENC.US,D,20241105,000000,20.02,20.77,20.02,20.61,23001,0
+GENC.US,D,20241106,000000,22.43,22.6699,21.57,22.31,79595,0
+GENC.US,D,20241107,000000,22.4,22.51,21.53,21.74,29854,0
+GENC.US,D,20241108,000000,21.93,22.03,21.3824,21.9,27510,0
+GENC.US,D,20241111,000000,22.4999,22.815,22.1,22.68,14976,0
+GENC.US,D,20241112,000000,22.5,22.5,21.745,21.81,24060,0
+GENC.US,D,20241113,000000,22.3493,22.37,21.58,21.58,32461,0
+GENC.US,D,20241114,000000,21.93,21.93,21.22,21.42,19175,0
+GENC.US,D,20241115,000000,21.485,21.55,21.2333,21.39,12230,0
+GENC.US,D,20241118,000000,21.6411,21.91,21.455,21.52,20387,0
+GENC.US,D,20241119,000000,21.6,21.69,21.29,21.48,13408,0
+GENC.US,D,20241120,000000,21.4,21.5,21.16,21.33,7768,0
+GENC.US,D,20241121,000000,21.24,21.895,21,21.61,10741,0
+GENC.US,D,20241122,000000,21.58,22.51,21.24,22.34,24766,0
+GENC.US,D,20241125,000000,22.76,22.78,22.2,22.42,22653,0
+GENC.US,D,20241126,000000,22.312,22.49,21.69,21.7,14007,0
+GENC.US,D,20241127,000000,22.04,22.04,21.57,21.61,13045,0
+GENC.US,D,20241129,000000,21.75,22.39,21.72,22.19,11527,0
+GENC.US,D,20241202,000000,21.9,22.31,21.5108,22,15489,0
+GENC.US,D,20241203,000000,21.95,21.96,21.5446,21.87,20299,0
+GENC.US,D,20241204,000000,21.95,22.268,21.88,22.19,28803,0
+GENC.US,D,20241205,000000,22.2,22.27,21.53,21.56,14396,0
+GENC.US,D,20241206,000000,21.75,22,21.51,21.95,17605,0
+GENC.US,D,20241209,000000,21.68,22.4,21.67,22.39,15420,0
+GENC.US,D,20241210,000000,22.15,22.4346,21.89,22.06,20335,0
+GENC.US,D,20241211,000000,22,22,21.75,21.92,13872,0
+GENC.US,D,20241212,000000,21.52,21.52,20.85,21.44,34675,0
+GENC.US,D,20241213,000000,21.3682,21.64,20.88,21.61,20995,0
+GENC.US,D,20241216,000000,21.5,21.56,21.11,21.44,12973,0
+GENC.US,D,20241217,000000,21.05,21.3392,20.68,21.06,15238,0
+GENC.US,D,20241218,000000,20.8816,21.18,19.62,19.69,39225,0
+GENC.US,D,20241219,000000,19.67,19.91,17.69,18.06,65728,0
+GENC.US,D,20241220,000000,17.7,18.2709,16.79,17.98,93127,0
+GENC.US,D,20241223,000000,18.149,18.149,17.09,17.77,44678,0
+GENC.US,D,20241224,000000,17.0001,18.33,17,18.01,29533,0
+GENC.US,D,20241226,000000,17.67,18.2,17.48,18.2,25048,0
+GENC.US,D,20241227,000000,18,18.15,17.37,17.4,18870,0
+GENC.US,D,20241230,000000,17.31,17.6402,16.5,17.22,28850,0
+GENC.US,D,20241231,000000,17.35,18.18,17.35,17.65,30720,0
+GENC.US,D,20250102,000000,17.5,18.1,16.8,16.93,34289,0
+GENC.US,D,20250103,000000,16.85,17.43,16.78,17.38,12212,0
+GENC.US,D,20250106,000000,17.4611,17.4611,16.41,16.41,23013,0
+GENC.US,D,20250107,000000,16.6024,16.82,16.34,16.34,24581,0
+GENC.US,D,20250108,000000,16.24,16.408,15.95,16.11,15630,0
+GENC.US,D,20250110,000000,15.77,15.87,14.86,15.51,59214,0
+GENC.US,D,20250113,000000,15.3,15.9,15,15.85,49309,0
+GENC.US,D,20250114,000000,15.75,16.5,15.565,16.08,36283,0
+GENC.US,D,20250115,000000,16.2,16.5,16.12,16.5,17927,0
+GENC.US,D,20250116,000000,16.4,16.9,16.34,16.89,30474,0
+GENC.US,D,20250117,000000,16.98,17,16.36,16.57,19334,0
+GENC.US,D,20250121,000000,16.4122,16.79,16.17,16.27,15092,0
+GENC.US,D,20250122,000000,16.44,16.48,15.75,15.84,24875,0
+GENC.US,D,20250123,000000,16.01,16.4,15.8,16.23,24091,0
+GENC.US,D,20250124,000000,16.45,16.51,15.9167,16.32,12527,0
+GENC.US,D,20250127,000000,16.3512,16.3861,15.72,15.74,18941,0
+GENC.US,D,20250128,000000,16.02,16.02,15.29,15.78,18903,0
+GENC.US,D,20250129,000000,15.84,16.25,15.69,16.16,27169,0
+GENC.US,D,20250130,000000,16.15,16.33,15.92,15.93,20864,0
+GENC.US,D,20250131,000000,15.53,16.0302,15.18,15.39,24289,0
+GENC.US,D,20250203,000000,15.04,15.36,14.75,14.78,22241,0
+GENC.US,D,20250204,000000,15.1032,15.4,14.87,15.32,20666,0
+GENC.US,D,20250205,000000,15.105,15.3491,14.86,15.11,15090,0
+GENC.US,D,20250206,000000,15.17,15.17,14.65,14.89,8405,0
+GENC.US,D,20250207,000000,14.62,14.95,14.51,14.52,8975,0
+GENC.US,D,20250210,000000,14.35,14.63,14.13,14.2,16178,0
+GENC.US,D,20250211,000000,14,14.12,13.76,14.05,16289,0
+GENC.US,D,20250212,000000,13.76,13.9078,13.6215,13.74,17480,0
+GENC.US,D,20250213,000000,13.7258,14.43,13.6001,13.94,34407,0
+GENC.US,D,20250214,000000,13.8741,13.9501,13.3,13.32,17354,0
+GENC.US,D,20250218,000000,13.33,13.43,12.91,12.95,29825,0
+GENC.US,D,20250219,000000,13.19,13.6,12.76,13.16,22402,0
+GENC.US,D,20250220,000000,13.21,13.67,12.95,12.95,21960,0
+GENC.US,D,20250221,000000,13.22,13.22,12.71,12.74,24432,0
+GENC.US,D,20250224,000000,12.925,12.925,12.64,12.68,14054,0
+GENC.US,D,20250225,000000,12.6316,13.0575,12.25,12.41,65002,0
+GENC.US,D,20250226,000000,12.5459,12.585,11.95,12.15,42644,0
+GENC.US,D,20250227,000000,12.34,12.59,12.01,12.18,32121,0
+GENC.US,D,20250228,000000,12.35,13.04,11.9583,13.04,54587,0
+GENC.US,D,20250303,000000,12.99,13.34,12,12,22512,0
+GENC.US,D,20250304,000000,12.4,13.1499,12.1,12.26,36515,0
+GENC.US,D,20250305,000000,13.19,14.01,12.58,12.71,26100,0
+GENC.US,D,20250306,000000,12.69,12.78,12.06,12.62,43321,0
+GENC.US,D,20250307,000000,12.745,13.11,12.48,12.72,54828,0
+GENC.US,D,20250310,000000,12.51,13.1,12.245,12.41,44068,0
+GENC.US,D,20250311,000000,12.7191,13.1,12.283,12.52,69179,0
+GENC.US,D,20250312,000000,12.9399,13.49,12.72,13.31,29557,0
+GENC.US,D,20250313,000000,13.0576,13.33,12.69,12.83,49469,0
+GENC.US,D,20250314,000000,12.52,13.145,12.52,13,22074,0
+GENC.US,D,20250317,000000,13.13,14.4,13,13.01,23514,0
+GENC.US,D,20250318,000000,13.135,13.2,13.01,13.12,13948,0
+GENC.US,D,20250319,000000,13.1012,13.74,13.01,13.51,24781,0
+GENC.US,D,20250320,000000,13.4201,13.85,13.27,13.55,25395,0
+GENC.US,D,20250321,000000,13.6735,13.6735,12.87,12.87,52380,0
+GENC.US,D,20250324,000000,13.556,13.766,12.9,13.25,29923,0
+GENC.US,D,20250325,000000,13.31,13.5256,12.4,12.4,42261,0
+GENC.US,D,20250326,000000,12.75,12.96,12.41,12.61,35563,0
+GENC.US,D,20250327,000000,12.8,12.92,12.35,12.76,58175,0
+GENC.US,D,20250328,000000,12.775,13.11,12.2219,12.56,35738,0
+GENC.US,D,20250331,000000,12.0688,12.265,11.73,12.16,35997,0
+GENC.US,D,20250401,000000,11.8244,12.16,11.65,12.15,18105,0
+GENC.US,D,20250402,000000,12.26,12.26,11.81,12.06,30339,0
+GENC.US,D,20250403,000000,11.8899,11.95,11.475,11.74,33720,0
+GENC.US,D,20250404,000000,11.38,12.23,11.3,11.65,63053,0
+GENC.US,D,20250407,000000,11.5,11.95,11.27,11.53,25142,0
+GENC.US,D,20250408,000000,11.95,12,10.8,10.92,31751,0
+GENC.US,D,20250409,000000,10.9,12.27,10.89,11.97,40816,0
+GENC.US,D,20250410,000000,11.735,11.91,11.32,11.47,19112,0
+GENC.US,D,20250411,000000,11.6871,11.84,11.51,11.83,11180,0
+GENC.US,D,20250414,000000,11.83,11.97,11.0775,11.35,16882,0
+GENC.US,D,20250415,000000,11.515,11.6399,11.2,11.2,25678,0
+GENC.US,D,20250416,000000,11.28,11.34,11.12,11.15,18813,0
+GENC.US,D,20250417,000000,11.1475,11.67,11.1475,11.54,16968,0
+GENC.US,D,20250421,000000,11.2657,11.405,11.01,11.03,32709,0
+GENC.US,D,20250422,000000,11.225,11.25,11,11.19,16062,0
+GENC.US,D,20250423,000000,11.465,11.52,10.97,11.09,24354,0
+GENC.US,D,20250424,000000,11.2,11.7699,11,11.39,30019,0
+GENC.US,D,20250425,000000,11.911,12.64,11.54,12.64,47472,0
+GENC.US,D,20250428,000000,12.8089,13.1911,12.7,12.97,26797,0
+GENC.US,D,20250429,000000,12.9,13.11,12.6,12.76,23771,0
+GENC.US,D,20250430,000000,12.205,12.83,12.0254,12.69,32161,0
+GENC.US,D,20250501,000000,12.495,12.77,12.43,12.7,25315,0
+GENC.US,D,20250502,000000,12.875,13.22,12.875,13,17141,0
+GENC.US,D,20250505,000000,13.59,13.59,12.84,12.85,16945,0
+GENC.US,D,20250506,000000,12.66,12.75,12,12.07,21807,0
+GENC.US,D,20250507,000000,12.152,12.51,12.15,12.35,13254,0
+GENC.US,D,20250508,000000,12.32,13.24,12.32,13.12,14545,0
+GENC.US,D,20250509,000000,13.26,13.8,13.16,13.34,27174,0
+GENC.US,D,20250512,000000,13.55,14.08,13.39,13.46,20080,0
+GENC.US,D,20250513,000000,13.39,13.63,13.08,13.26,11740,0
+GENC.US,D,20250514,000000,13.3489,13.85,13.07,13.32,27601,0
+GENC.US,D,20250515,000000,13.23,13.8,13.23,13.79,13872,0
+GENC.US,D,20250516,000000,13.8,14.33,13.72,13.98,33412,0
+GENC.US,D,20250519,000000,13.96,13.99,13.11,13.23,12791,0
+GENC.US,D,20250520,000000,13.34,13.599,13.31,13.52,18397,0
+GENC.US,D,20250521,000000,13.205,13.6899,13.2,13.48,24323,0
+GENC.US,D,20250522,000000,13.43,13.6476,13.3385,13.38,12174,0
+GENC.US,D,20250523,000000,13.485,13.52,13,13.48,12467,0
+GENC.US,D,20250527,000000,13.59,14.49,13.59,14.12,30522,0
+GENC.US,D,20250528,000000,14.2,14.26,13.4,13.48,38537,0
+GENC.US,D,20250529,000000,13.6939,14.18,13.53,14.17,14491,0
+GENC.US,D,20250530,000000,13.95,14.36,13.74,13.79,15731,0
+GENC.US,D,20250602,000000,14.02,14.02,13.33,13.7,17934,0
+GENC.US,D,20250603,000000,13.99,14.3,13.65,14.3,15182,0
+GENC.US,D,20250604,000000,14.1263,14.32,14.02,14.25,18615,0
+GENC.US,D,20250605,000000,14.14,14.155,13.855,14.14,10804,0
+GENC.US,D,20250606,000000,14.14,14.29,14,14.29,10567,0
+GENC.US,D,20250609,000000,14.32,14.5,14.15,14.15,16216,0
+GENC.US,D,20250610,000000,14.36,14.49,14.29,14.49,13046,0
+GENC.US,D,20250611,000000,14.78,14.78,14.065,14.34,20847,0
+GENC.US,D,20250612,000000,14.03,14.4,14.0001,14.4,16290,0
+GENC.US,D,20250613,000000,14.1419,14.1419,13.86,13.99,18974,0
+GENC.US,D,20250616,000000,13.92,14.53,13.85,14.53,10827,0
+GENC.US,D,20250617,000000,14.395,14.395,13.81,14.28,15494,0
+GENC.US,D,20250618,000000,14.0305,14.77,13.99,14.64,28194,0
+GENC.US,D,20250620,000000,14.6417,14.6537,13.97,14.07,36921,0
+GENC.US,D,20250623,000000,14.22,14.47,13.6,14.39,49492,0
+GENC.US,D,20250624,000000,14.14,14.84,14.035,14.49,26156,0
+GENC.US,D,20250625,000000,14.27,14.48,13.99,14.19,17459,0
+GENC.US,D,20250626,000000,14.1617,14.91,14.04,14.79,30545,0
+GENC.US,D,20250627,000000,14.67,15.45,14.31,15.35,92507,0
+GENC.US,D,20250630,000000,15.29,15.4,13.68,14,36560,0
+GENC.US,D,20250701,000000,13.89,14.505,13.84,14.3,22051,0
+GENC.US,D,20250702,000000,14.2,14.71,14.2,14.67,15171,0
+GENC.US,D,20250703,000000,14.95,15.17,14.88,15.11,12038,0
+GENC.US,D,20250707,000000,14.88,15.115,14.875,14.99,32474,0
+GENC.US,D,20250708,000000,15,15.14,14.8,14.9,22721,0
+GENC.US,D,20250709,000000,15.0352,15.24,14.72,15.24,26521,0
+GENC.US,D,20250710,000000,15.136,15.47,15.02,15.14,26982,0
+GENC.US,D,20250711,000000,15.225,15.29,14.8921,15.19,19381,0
+GENC.US,D,20250714,000000,15,15.02,14.82,14.83,12793,0
+GENC.US,D,20250715,000000,14.81,14.83,14.01,14.02,27112,0
+GENC.US,D,20250716,000000,14.01,14.68,14,14.37,20612,0
+GENC.US,D,20250717,000000,14.375,14.475,14.04,14.2,18098,0
+GENC.US,D,20250718,000000,14.3,14.33,13.73,13.84,24228,0
+GENC.US,D,20250721,000000,13.9051,14.02,13.7822,13.95,13668,0
+GENC.US,D,20250722,000000,13.9903,14.2199,13.9,13.91,23025,0
+GENC.US,D,20250723,000000,14.145,14.73,14,14.73,44671,0
+GENC.US,D,20250724,000000,14.75,14.99,14.41,14.41,24573,0
+GENC.US,D,20250725,000000,14.8,16.3573,14.7,15.8,57297,0
+GENC.US,D,20250728,000000,16.4,17.4,16.35,16.46,110417,0
+GENC.US,D,20250729,000000,16.735,16.96,15.61,15.87,40814,0
+GENC.US,D,20250730,000000,16.06,16.18,14.86,15,40422,0
+GENC.US,D,20250731,000000,14.52,14.87,14,14.58,75033,0
+GENC.US,D,20250801,000000,14.515,14.56,13.71,14.11,81578,0
+GENC.US,D,20250804,000000,15.15,15.21,14.14,14.85,57214,0
+GENC.US,D,20250805,000000,14.98,15.23,14.31,15.09,61363,0
+GENC.US,D,20250806,000000,15.43,15.5,13.96,14.52,55952,0
+GENC.US,D,20250807,000000,14.725,15.28,14.125,14.57,73137,0
+GENC.US,D,20250808,000000,14.42,15.045,13.955,14.86,131173,0
+GENC.US,D,20250811,000000,14.78,15.57,13.94,15.18,116768,0
+GENC.US,D,20250812,000000,15.428,15.65,14.5,15.2,91654,0
+GENC.US,D,20250813,000000,15.02,15.37,14.6,15.22,80370,0
+GENC.US,D,20250814,000000,14.86,15.35,14.31,15.23,106598,0
+GENC.US,D,20250815,000000,15.25,15.35,14.95,15.24,59936,0
+GENC.US,D,20250818,000000,15.25,15.4,15.0501,15.34,47263,0
+GENC.US,D,20250819,000000,15.34,15.816,15.2619,15.51,36340,0
+GENC.US,D,20250820,000000,15.4188,15.9,15.29,15.78,65878,0
+GENC.US,D,20250821,000000,15.5594,15.795,15.42,15.59,42974,0
+GENC.US,D,20250822,000000,15.71,16.33,15.5058,16.24,56475,0
+GENC.US,D,20250825,000000,16.2875,16.3399,15.89,15.98,34560,0
+GENC.US,D,20250826,000000,16.3545,16.3722,16.12,16.12,44562,0
+GENC.US,D,20250827,000000,16.26,16.53,16.0319,16.46,44180,0
+GENC.US,D,20250828,000000,16.46,16.6,15.96,16.4,38943,0
+GENC.US,D,20250829,000000,16.4749,16.565,15.9861,16.26,27306,0
+GENC.US,D,20250902,000000,15.902,16.81,15.902,16.22,62144,0
+GENC.US,D,20250903,000000,16.345,16.4459,15.92,15.95,91400,0
+GENC.US,D,20250904,000000,15.93,16.2,15.5301,16.16,26275,0
+GENC.US,D,20250905,000000,16.54,16.54,15.91,16.14,23533,0
+GENC.US,D,20250908,000000,15.54,16.13,15.5133,16.1,27616,0
+GENC.US,D,20250909,000000,15.85,15.85,15.2,15.21,36416,0
+GENC.US,D,20250910,000000,15.4408,15.705,15.2754,15.38,21776,0
+GENC.US,D,20250911,000000,15.5,15.66,15.27,15.55,32219,0
+GENC.US,D,20250912,000000,15.46,15.6138,15.155,15.28,24504,0
+GENC.US,D,20250915,000000,15.16,15.43,15.1,15.24,54638,0
+GENC.US,D,20250916,000000,15.1972,15.37,14.66,15.11,34082,0
+GENC.US,D,20250917,000000,15.055,15.475,14.72,14.73,27238,0
+GENC.US,D,20250918,000000,15,15.33,14.8,15.25,29666,0
+GENC.US,D,20250919,000000,15.09,15.37,14.83,15.14,112377,0
+GENC.US,D,20250922,000000,15.03,15.03,14.75,14.9,29272,0
+GENC.US,D,20250923,000000,15.22,15.22,14.67,14.7,16985,0
+GENC.US,D,20250924,000000,14.8684,14.8684,14.49,14.82,13530,0
+GENC.US,D,20250925,000000,14.55,14.89,14.39,14.45,14682,0
+GENC.US,D,20250926,000000,14.6969,14.83,14.39,14.59,22326,0
+GENC.US,D,20250929,000000,14.8512,14.8512,14.22,14.29,27679,0
+GENC.US,D,20250930,000000,14.15,14.63,14.15,14.63,30553,0
+GENC.US,D,20251001,000000,14.3925,14.497,14.07,14.09,26265,0
+GENC.US,D,20251002,000000,14.12,14.18,13.77,14.18,34447,0
+GENC.US,D,20251003,000000,14.355,14.51,14.2,14.23,14360,0
+GENC.US,D,20251006,000000,14.37,14.43,14.22,14.22,17562,0
+GENC.US,D,20251007,000000,14.38,14.38,13.76,13.83,19340,0
+GENC.US,D,20251008,000000,13.93,14.195,13.871,14.14,11712,0
+GENC.US,D,20251009,000000,14.2232,14.28,14.0187,14.25,12435,0
+GENC.US,D,20251010,000000,14.45,14.45,13.75,13.86,23519,0
+GENC.US,D,20251013,000000,14.285,14.38,13.7353,14.32,23563,0
+GENC.US,D,20251014,000000,13.9801,14.38,13.97,14.19,18674,0
+GENC.US,D,20251015,000000,14.28,14.4,13.99,14.06,12013,0
+GENC.US,D,20251016,000000,14.1878,14.23,13.94,13.95,10931,0
+GENC.US,D,20251017,000000,13.8,14.2298,13.74,13.74,23257,0
+GENC.US,D,20251020,000000,14.1,14.1,13.89,14.07,11018,0
+GENC.US,D,20251021,000000,14.05,14.2,13.91,14.01,8318,0
+GENC.US,D,20251022,000000,14.016,14.11,13.76,13.86,19132,0
+GENC.US,D,20251023,000000,14.1,14.15,13.81,13.95,47117,0
+GENC.US,D,20251024,000000,14.2966,14.543,14.06,14.54,18141,0
+GENC.US,D,20251027,000000,14.56,14.59,13.9,13.92,34732,0
+GENC.US,D,20251028,000000,14.085,14.21,13.93,13.93,7100,0
+GENC.US,D,20251029,000000,14.08,14.28,13.74,13.78,20056,0
+GENC.US,D,20251030,000000,13.91,13.91,13.33,13.52,44405,0
+GENC.US,D,20251031,000000,13.4,13.695,13.13,13.59,18034,0
+GENC.US,D,20251103,000000,13.16,13.62,13.16,13.59,19276,0
+GENC.US,D,20251104,000000,13.34,13.54,13.34,13.45,13233,0
+GENC.US,D,20251105,000000,13.535,14.045,13.35,13.86,13026,0
+GENC.US,D,20251106,000000,13.775,14,13.59,13.81,13642,0
+GENC.US,D,20251107,000000,13.66,13.9,13.6,13.6,17254,0
+GENC.US,D,20251110,000000,13.98,14.03,13.7601,13.87,12042,0
+GENC.US,D,20251111,000000,13.81,13.81,13.33,13.53,14215,0
+GENC.US,D,20251112,000000,13.55,13.65,13.4,13.58,21469,0
+GENC.US,D,20251113,000000,13.34,13.83,13.34,13.55,10591,0
+GENC.US,D,20251114,000000,13.56,13.76,13.4235,13.68,17066,0
+GENC.US,D,20251117,000000,13.43,13.57496,13.04,13.14,39405,0
+GENC.US,D,20251118,000000,13.37,13.46,12.95,12.95,19690,0
+GENC.US,D,20251119,000000,13.14,13.16,12.59,12.59,20511,0
+GENC.US,D,20251120,000000,12.55,13.0214,12.22,12.23,20742,0
+GENC.US,D,20251121,000000,12.58,13.03,12.26,12.98,30480,0
+GENC.US,D,20251124,000000,12.98,13.065,12.61,12.74,17115,0
+GENC.US,D,20251125,000000,12.6825,13.16,12.6825,12.92,31947,0
+GENC.US,D,20251126,000000,12.82,13.59,12.82,13.5,23809,0
+GENC.US,D,20251128,000000,13.3399,13.5,13.075,13.41,11193,0
+GENC.US,D,20251201,000000,13.2126,13.24,12.835,12.9,12388,0
+GENC.US,D,20251202,000000,13.095,13.095,12.7412,12.79,20123,0
+GENC.US,D,20251203,000000,12.83,13.86,12.83,13.2,18314,0
+GENC.US,D,20251204,000000,13.2,13.45,12.72,12.83,16789,0
+GENC.US,D,20251205,000000,12.83,13.05,12.67,12.67,27560,0
+GENC.US,D,20251208,000000,13.0599,13.0599,12.53,12.53,23386,0
+GENC.US,D,20251209,000000,12.73,12.78,12.3,12.3,28050,0
+GENC.US,D,20251210,000000,12.46,13.16,12.45,13.1,60324,0
+GENC.US,D,20251211,000000,12.8,13.24,12.4203,13.04,34267,0
+GENC.US,D,20251212,000000,13.25,13.25,12.93,13.04,23375,0
+GENC.US,D,20251215,000000,13.0212,13.29,12.8801,13,42076,0
+GENC.US,D,20251216,000000,13.0161,13.33,12.88,13.16,30289,0
+GENC.US,D,20251217,000000,13.391,13.58,12.86,13.05,14421,0
+GENC.US,D,20251218,000000,13.6762,13.6762,13.0601,13.28,23938,0
+GENC.US,D,20251219,000000,13.23,13.3128,12.58,12.72,65299,0
+GENC.US,D,20251222,000000,12.6566,12.75,12.34,12.52,29036,0
+GENC.US,D,20251223,000000,12.69,12.8703,12.52,12.52,31981,0
+GENC.US,D,20251224,000000,12.725,13,12.53,12.53,23970,0
+GENC.US,D,20251226,000000,12.9599,12.9599,12.6,12.6,18230,0
+GENC.US,D,20251229,000000,12.5,12.9661,12.41,12.89,45083,0
+GENC.US,D,20251230,000000,12.99,13.1392,12.9,12.93,30658,0
+GENC.US,D,20251231,000000,13.06,13.31,12.95,12.96,33179,0
+GENC.US,D,20260102,000000,13.155,13.21,13.06,13.21,32186,0
+GENC.US,D,20260105,000000,13.26,13.545,13.13,13.13,37363,0
+GENC.US,D,20260106,000000,13.24,13.6,13.12,13.24,47270,0
+GENC.US,D,20260107,000000,13.518,13.518,13.13,13.15,24499,0
+GENC.US,D,20260108,000000,13.17,13.86,13.12,13.84,33362,0
+GENC.US,D,20260109,000000,13.96,14.038,13.56,13.66,28140,0
+GENC.US,D,20260112,000000,13.67,13.9456,13.64,13.72,16132,0
+GENC.US,D,20260113,000000,13.74,13.7885,13.66,13.66,21749,0
+GENC.US,D,20260114,000000,13.66,13.82,13.5,13.8,17809,0
+GENC.US,D,20260115,000000,13.81,14.19,13.7,14.11,30674,0
+GENC.US,D,20260116,000000,14.14,14.14,13.9,13.99,19509,0
+GENC.US,D,20260120,000000,13.91,13.91,13.3301,13.39,18988,0
+GENC.US,D,20260121,000000,13.515,14.13,13.51,14.03,24566,0
+GENC.US,D,20260122,000000,14,14.12,13.84,14.05,23225,0
+GENC.US,D,20260123,000000,14.01,14.05,13.805,13.9,12357,0
+GENC.US,D,20260126,000000,13.78,13.96,13.55,13.6,29730,0
+GENC.US,D,20260127,000000,13.41,13.85,13.41,13.45,29574,0
+GENC.US,D,20260128,000000,13.73,13.73,13.34,13.53,31493,0
+GENC.US,D,20260129,000000,13.9499,13.9499,13.46,13.91,13833,0
+GENC.US,D,20260130,000000,13.91,14.415,13.8,14.34,52113,0
+GENC.US,D,20260202,000000,13.08,14.71,13.08,14.31,29240,0
+GENC.US,D,20260203,000000,14.4935,14.4935,14.2,14.38,16218,0
+GENC.US,D,20260204,000000,14.38,14.5346,14.07,14.08,18904,0
+GENC.US,D,20260205,000000,13.925,14.04,13.51,13.55,25511,0
+GENC.US,D,20260206,000000,14.305,15.27,14.1,15.2,107312,0
+GENC.US,D,20260209,000000,15.2092,15.39,14.9,14.9,22895,0
+GENC.US,D,20260210,000000,15.06,15.4008,14.15,15.28,41908,0
+GENC.US,D,20260211,000000,15.49,15.63,15.3,15.62,14001,0
+GENC.US,D,20260212,000000,15.65,15.92,15.12,15.12,22729,0
+GENC.US,D,20260213,000000,15.375,15.375,15.16,15.18,15355,0
+GENC.US,D,20260217,000000,15.08,15.4899,14.94,15.08,30744,0
+GENC.US,D,20260218,000000,15.5425,16,15.12,15.21,30932,0
diff --git a/daily/us/nysemkt stocks/ggn.us.txt b/daily/us/nysemkt stocks/ggn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..476a9ef456a5e2c74ff3217e7902811cf71edbf3
--- /dev/null
+++ b/daily/us/nysemkt stocks/ggn.us.txt	
@@ -0,0 +1,947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGN.US,D,20220511,000000,3.57136,3.68907,3.55584,3.63681,724450.7705924,0
+GGN.US,D,20220512,000000,3.5994,3.68355,3.57136,3.6555,731371.21536881,0
+GGN.US,D,20220513,000000,3.62723,3.66492,3.60838,3.64607,692300.72696025,0
+GGN.US,D,20220516,000000,3.63666,3.66492,3.61781,3.62723,8220.6492207012,0
+GGN.US,D,20220517,000000,3.6555,3.68847,3.61594,3.68378,646291.62666718,0
+GGN.US,D,20220518,000000,3.67434,3.67434,3.60838,3.60838,645645.2257149,0
+GGN.US,D,20220519,000000,3.60838,3.69318,3.60838,3.67434,717201.49270818,0
+GGN.US,D,20220520,000000,3.69318,3.69318,3.61781,3.66492,694077.53351873,0
+GGN.US,D,20220523,000000,3.67434,3.72144,3.66492,3.69318,716300.35246435,0
+GGN.US,D,20220524,000000,3.69318,3.75914,3.67434,3.74029,749300.76626948,0
+GGN.US,D,20220525,000000,3.74972,3.76857,3.72144,3.75914,331508.16128521,0
+GGN.US,D,20220526,000000,3.73086,3.76857,3.72144,3.74029,345098.50248882,0
+GGN.US,D,20220527,000000,3.74029,3.77797,3.74029,3.77797,518016.59499908,0
+GGN.US,D,20220531,000000,3.75914,3.7874,3.74029,3.75914,655126.83442873,0
+GGN.US,D,20220601,000000,3.75914,3.77797,3.72144,3.72144,1135604.4105785,0
+GGN.US,D,20220602,000000,3.75914,3.80625,3.73095,3.80625,542805.91230696,0
+GGN.US,D,20220603,000000,3.79682,3.80409,3.74029,3.75914,860424.41372102,0
+GGN.US,D,20220606,000000,3.76857,3.79834,3.75914,3.76857,494597.56279695,0
+GGN.US,D,20220607,000000,3.76857,3.81568,3.75914,3.80625,332180.03616664,0
+GGN.US,D,20220608,000000,3.79682,3.83451,3.77797,3.82509,503821.24797809,0
+GGN.US,D,20220609,000000,3.82509,3.82509,3.75441,3.80625,449436.53206197,0
+GGN.US,D,20220610,000000,3.77797,3.83451,3.74943,3.81568,606941.83602042,0
+GGN.US,D,20220613,000000,3.75914,3.81568,3.68378,3.68847,1028791.1642225,0
+GGN.US,D,20220614,000000,3.68374,3.71069,3.61727,3.65525,874391.15420726,0
+GGN.US,D,20220615,000000,3.66474,3.66474,3.60778,3.61727,557071.51191454,0
+GGN.US,D,20220616,000000,3.60778,3.61727,3.49384,3.49384,1192326.9654617,0
+GGN.US,D,20220617,000000,3.51283,3.55082,3.46537,3.47486,901521.54756522,0
+GGN.US,D,20220621,000000,3.47486,3.64575,3.47486,3.54133,710695.60005969,0
+GGN.US,D,20220622,000000,3.52234,3.55082,3.43688,3.49384,614570.08219999,0
+GGN.US,D,20220623,000000,3.54133,3.55082,3.37992,3.40841,1361588.0525892,0
+GGN.US,D,20220624,000000,3.4179,3.46537,3.3988,3.45113,608638.00768365,0
+GGN.US,D,20220627,000000,3.46537,3.54123,3.44638,3.50334,489933.32054001,0
+GGN.US,D,20220628,000000,3.52234,3.54133,3.48436,3.50334,393881.53229965,0
+GGN.US,D,20220629,000000,3.51283,3.51283,3.43688,3.43688,494234.9171886,0
+GGN.US,D,20220630,000000,3.42738,3.4496,3.38133,3.4179,673001.85881028,0
+GGN.US,D,20220701,000000,3.40841,3.41315,3.32295,3.34195,1541239.7496432,0
+GGN.US,D,20220705,000000,3.32295,3.33245,3.16154,3.22801,2729432.5900202,0
+GGN.US,D,20220706,000000,3.20903,3.24548,3.11408,3.16154,1523238.1364402,0
+GGN.US,D,20220707,000000,3.18054,3.25173,3.18054,3.20903,953247.08865606,0
+GGN.US,D,20220708,000000,3.2375,3.25059,3.18054,3.22801,709595.97545121,0
+GGN.US,D,20220711,000000,3.2375,3.2375,3.18054,3.21851,327769.23591428,0
+GGN.US,D,20220712,000000,3.18054,3.2375,3.14257,3.14257,815057.7696804,0
+GGN.US,D,20220713,000000,3.13307,3.20903,3.13307,3.19003,594124.85875594,0
+GGN.US,D,20220714,000000,3.15171,3.15171,3.09424,3.09424,707606.99671998,0
+GGN.US,D,20220715,000000,3.1134,3.16607,3.10315,3.12298,649039.29052779,0
+GGN.US,D,20220718,000000,3.17087,3.2092,3.1613,3.1613,379091.91611139,0
+GGN.US,D,20220719,000000,3.19003,3.22835,3.17759,3.22835,437205.5362487,0
+GGN.US,D,20220720,000000,3.21877,3.26667,3.19003,3.2092,874345.30831017,0
+GGN.US,D,20220721,000000,3.19003,3.22835,3.15171,3.22835,583985.9828211,0
+GGN.US,D,20220722,000000,3.23793,3.25709,3.2092,3.21877,323181.91818506,0
+GGN.US,D,20220725,000000,3.22835,3.24272,3.19962,3.2092,548557.87565865,0
+GGN.US,D,20220726,000000,3.2092,3.22835,3.18045,3.19962,366194.82827753,0
+GGN.US,D,20220727,000000,3.19962,3.24751,3.18045,3.23793,391978.56518532,0
+GGN.US,D,20220728,000000,3.26667,3.36246,3.25709,3.32414,1019730.0926863,0
+GGN.US,D,20220729,000000,3.34332,3.41037,3.33144,3.38163,735952.40530271,0
+GGN.US,D,20220801,000000,3.36246,3.38163,3.33374,3.35289,889554.58145779,0
+GGN.US,D,20220802,000000,3.33374,3.44869,3.32414,3.35289,440580.38731846,0
+GGN.US,D,20220803,000000,3.36246,3.36246,3.30499,3.33374,441865.3986599,0
+GGN.US,D,20220804,000000,3.32414,3.37204,3.30499,3.34332,581785.49223803,0
+GGN.US,D,20220805,000000,3.31457,3.38077,3.31457,3.36246,227149.50277748,0
+GGN.US,D,20220808,000000,3.38163,3.41037,3.38163,3.40557,435387.10427732,0
+GGN.US,D,20220809,000000,3.41037,3.4391,3.40079,3.41995,370069.69594563,0
+GGN.US,D,20220810,000000,3.44869,3.45826,3.40079,3.4391,611571.44968446,0
+GGN.US,D,20220811,000000,3.45826,3.47724,3.4391,3.45826,420061.96089502,0
+GGN.US,D,20220812,000000,3.44869,3.51402,3.44869,3.50137,488836.68649953,0
+GGN.US,D,20220815,000000,3.487,3.487,3.42952,3.4391,599106.52650973,0
+GGN.US,D,20220816,000000,3.4391,3.47389,3.42983,3.45843,409515.76029213,0
+GGN.US,D,20220817,000000,3.4391,3.45843,3.41979,3.4391,446870.28388968,0
+GGN.US,D,20220818,000000,3.4391,3.45793,3.38123,3.41012,345230.70169725,0
+GGN.US,D,20220819,000000,3.40047,3.40916,3.36183,3.38114,525243.7719631,0
+GGN.US,D,20220822,000000,3.35216,3.37148,3.33284,3.36183,580376.00958449,0
+GGN.US,D,20220823,000000,3.35216,3.43428,3.35216,3.41012,651496.18205496,0
+GGN.US,D,20220824,000000,3.41979,3.45717,3.41012,3.4391,374809.15753265,0
+GGN.US,D,20220825,000000,3.4391,3.46809,3.41979,3.44877,550337.9459101,0
+GGN.US,D,20220826,000000,3.44877,3.49707,3.38114,3.40047,604424.6792131,0
+GGN.US,D,20220829,000000,3.39081,3.40037,3.38114,3.38114,382652.51022618,0
+GGN.US,D,20220830,000000,3.39081,3.40047,3.28454,3.30386,843856.55480574,0
+GGN.US,D,20220831,000000,3.30386,3.33284,3.25556,3.28454,580272.49430544,0
+GGN.US,D,20220901,000000,3.26521,3.27488,3.20725,3.23141,567723.33702635,0
+GGN.US,D,20220902,000000,3.27488,3.30386,3.2459,3.26521,568278.17892206,0
+GGN.US,D,20220906,000000,3.27488,3.28454,3.2459,3.2459,393729.6802372,0
+GGN.US,D,20220907,000000,3.2459,3.28454,3.21692,3.27005,502611.19135187,0
+GGN.US,D,20220908,000000,3.25556,3.31352,3.2459,3.28454,282429.01705115,0
+GGN.US,D,20220909,000000,3.31352,3.37632,3.31352,3.35216,476268.62313954,0
+GGN.US,D,20220912,000000,3.37148,3.4391,3.37148,3.40047,513573.45940314,0
+GGN.US,D,20220913,000000,3.38114,3.39081,3.33284,3.3425,396732.65848239,0
+GGN.US,D,20220914,000000,3.36183,3.39081,3.31836,3.3425,333689.7832361,0
+GGN.US,D,20220915,000000,3.3425,3.3425,3.29866,3.31326,447874.13377285,0
+GGN.US,D,20220916,000000,3.28403,3.29378,3.2353,3.27429,372142.23595102,0
+GGN.US,D,20220919,000000,3.24505,3.29378,3.24505,3.28403,406478.13434017,0
+GGN.US,D,20220920,000000,3.26455,3.30352,3.24515,3.26455,280171.07955156,0
+GGN.US,D,20220921,000000,3.29378,3.30352,3.2353,3.2548,564449.94754459,0
+GGN.US,D,20220922,000000,3.26455,3.28403,3.21582,3.24505,446507.26537314,0
+GGN.US,D,20220923,000000,3.20607,3.20607,3.07452,3.09888,1384197.4587694,0
+GGN.US,D,20220926,000000,3.08913,3.09888,2.98194,3.00143,1356931.9231986,0
+GGN.US,D,20220927,000000,3.01117,3.05016,2.99168,3.00143,648847.91416187,0
+GGN.US,D,20220928,000000,3.01117,3.19633,3.01117,3.13786,1440739.8377665,0
+GGN.US,D,20220929,000000,3.12812,3.17684,3.09888,3.16709,647466.67927748,0
+GGN.US,D,20220930,000000,3.15735,3.24505,3.15735,3.20607,472871.81711892,0
+GGN.US,D,20221003,000000,3.22556,3.33276,3.22556,3.30352,533812.39278351,0
+GGN.US,D,20221004,000000,3.3425,3.42046,3.33276,3.37174,565551.03597769,0
+GGN.US,D,20221005,000000,3.3425,3.39122,3.31326,3.36199,546688.86776817,0
+GGN.US,D,20221006,000000,3.36199,3.38148,3.3425,3.38148,349713.07483055,0
+GGN.US,D,20221007,000000,3.35225,3.37174,3.32301,3.3425,504597.12000591,0
+GGN.US,D,20221010,000000,3.32301,3.35166,3.28403,3.29378,457011.21803038,0
+GGN.US,D,20221011,000000,3.27429,3.30352,3.24505,3.27429,347491.40059228,0
+GGN.US,D,20221012,000000,3.2548,3.30352,3.2548,3.28403,248248.75058894,0
+GGN.US,D,20221013,000000,3.21582,3.37174,3.18659,3.29378,647566.21849278,0
+GGN.US,D,20221014,000000,3.27411,3.31344,3.20529,3.21512,332667.12538031,0
+GGN.US,D,20221017,000000,3.25445,3.30361,3.24462,3.28394,279064.51715454,0
+GGN.US,D,20221018,000000,3.29378,3.30852,3.25445,3.27411,369344.68183512,0
+GGN.US,D,20221019,000000,3.24462,3.30361,3.24462,3.25445,499273.26266782,0
+GGN.US,D,20221020,000000,3.25445,3.34294,3.24462,3.27411,356785.90896883,0
+GGN.US,D,20221021,000000,3.27411,3.34294,3.25936,3.3331,376108.19329939,0
+GGN.US,D,20221024,000000,3.34294,3.37244,3.31344,3.3331,531213.30988946,0
+GGN.US,D,20221025,000000,3.32328,3.3921,3.32328,3.37735,504223.33940415,0
+GGN.US,D,20221026,000000,3.3626,3.44017,3.35356,3.41176,513588.51437603,0
+GGN.US,D,20221027,000000,3.43143,3.46093,3.41176,3.41176,380042.21771199,0
+GGN.US,D,20221028,000000,3.38227,3.40193,3.37244,3.37244,259725.95971369,0
+GGN.US,D,20221031,000000,3.3626,3.40193,3.35277,3.38227,324631.26010525,0
+GGN.US,D,20221101,000000,3.41176,3.41176,3.35277,3.3626,377989.77167667,0
+GGN.US,D,20221102,000000,3.3626,3.42159,3.32819,3.3331,720304.81732015,0
+GGN.US,D,20221103,000000,3.29378,3.32328,3.27411,3.29378,443489.04059381,0
+GGN.US,D,20221104,000000,3.32328,3.42159,3.31836,3.40193,880850.23809403,0
+GGN.US,D,20221107,000000,3.42159,3.43143,3.37244,3.37244,430393.25508795,0
+GGN.US,D,20221108,000000,3.37244,3.48059,3.37244,3.46093,1024204.134916,0
+GGN.US,D,20221109,000000,3.43143,3.48059,3.39701,3.40193,527150.11766394,0
+GGN.US,D,20221110,000000,3.47075,3.50025,3.46093,3.50025,999115.0671264,0
+GGN.US,D,20221111,000000,3.50025,3.55924,3.46093,3.50025,810894.17109624,0
+GGN.US,D,20221114,000000,3.51017,3.53992,3.49034,3.50025,577645.80171724,0
+GGN.US,D,20221115,000000,3.51017,3.52008,3.48042,3.49034,486331.29746518,0
+GGN.US,D,20221116,000000,3.48042,3.51017,3.46059,3.48042,325017.91502402,0
+GGN.US,D,20221117,000000,3.44076,3.46059,3.42093,3.44076,452850.15298824,0
+GGN.US,D,20221118,000000,3.43084,3.46059,3.43084,3.44076,432885.9150273,0
+GGN.US,D,20221121,000000,3.44076,3.45067,3.4011,3.44076,562883.3994505,0
+GGN.US,D,20221122,000000,3.46059,3.50025,3.44076,3.49034,662124.70256966,0
+GGN.US,D,20221123,000000,3.48042,3.51017,3.47051,3.49034,593722.27763841,0
+GGN.US,D,20221125,000000,3.51017,3.51651,3.48042,3.48042,283652.3286205,0
+GGN.US,D,20221128,000000,3.47051,3.49034,3.45067,3.46059,352519.6713988,0
+GGN.US,D,20221129,000000,3.46059,3.51017,3.46059,3.48042,377868.28329758,0
+GGN.US,D,20221130,000000,3.51017,3.54983,3.50025,3.53,684850.2096525,0
+GGN.US,D,20221201,000000,3.55975,3.59941,3.49034,3.57958,569770.43627791,0
+GGN.US,D,20221202,000000,3.56966,3.61924,3.53992,3.54983,535115.39944966,0
+GGN.US,D,20221205,000000,3.54983,3.57462,3.49034,3.51017,494446.68556741,0
+GGN.US,D,20221206,000000,3.51017,3.54983,3.49034,3.50025,443924.94052338,0
+GGN.US,D,20221207,000000,3.52008,3.55975,3.51017,3.53,607097.9943527,0
+GGN.US,D,20221208,000000,3.54,3.58,3.52,3.52,372126,0
+GGN.US,D,20221209,000000,3.52,3.54,3.49,3.49,598353,0
+GGN.US,D,20221212,000000,3.49,3.5,3.46,3.49,607960,0
+GGN.US,D,20221213,000000,3.54,3.59,3.53,3.58,737350,0
+GGN.US,D,20221214,000000,3.59,3.62,3.56,3.62,632193,0
+GGN.US,D,20221215,000000,3.57,3.57,3.46,3.55,856603,0
+GGN.US,D,20221216,000000,3.53,3.54,3.5,3.52,475350,0
+GGN.US,D,20221219,000000,3.52,3.55,3.52,3.53,488576,0
+GGN.US,D,20221220,000000,3.53,3.6,3.51,3.58,631122,0
+GGN.US,D,20221221,000000,3.61,3.65,3.6,3.6,521442,0
+GGN.US,D,20221222,000000,3.61,3.64,3.52,3.56,562723,0
+GGN.US,D,20221223,000000,3.56,3.64,3.56,3.63,415169,0
+GGN.US,D,20221227,000000,3.63,3.65,3.615,3.63,466796,0
+GGN.US,D,20221228,000000,3.64,3.64,3.58,3.59,383147,0
+GGN.US,D,20221229,000000,3.61,3.63,3.57,3.57,498434,0
+GGN.US,D,20221230,000000,3.57,3.63,3.57,3.63,419055,0
+GGN.US,D,20230103,000000,3.67,3.6799,3.61,3.64,479054,0
+GGN.US,D,20230104,000000,3.65,3.68,3.63,3.68,415499,0
+GGN.US,D,20230105,000000,3.65,3.6983,3.64,3.66,613273,0
+GGN.US,D,20230106,000000,3.68,3.74,3.68,3.71,528539,0
+GGN.US,D,20230109,000000,3.74,3.76,3.73,3.76,674901,0
+GGN.US,D,20230110,000000,3.73,3.76,3.72,3.75,510604,0
+GGN.US,D,20230111,000000,3.75,3.79,3.75,3.79,455717,0
+GGN.US,D,20230112,000000,3.8,3.85,3.79,3.85,524350,0
+GGN.US,D,20230113,000000,3.84,3.84,3.8,3.81,467279,0
+GGN.US,D,20230117,000000,3.8,3.81,3.73,3.76,871126,0
+GGN.US,D,20230118,000000,3.8,3.8,3.73,3.76,602149,0
+GGN.US,D,20230119,000000,3.74,3.79,3.74,3.78,554603,0
+GGN.US,D,20230120,000000,3.81,3.82,3.76,3.82,697552,0
+GGN.US,D,20230123,000000,3.81,3.825,3.78,3.82,786150,0
+GGN.US,D,20230124,000000,3.82,3.82,3.78,3.8,716118,0
+GGN.US,D,20230125,000000,3.79,3.84,3.78,3.83,563544,0
+GGN.US,D,20230126,000000,3.83,3.84,3.81,3.83,575671,0
+GGN.US,D,20230127,000000,3.83,3.84,3.79,3.8,636022,0
+GGN.US,D,20230130,000000,3.8,3.85,3.78,3.79,420431,0
+GGN.US,D,20230131,000000,3.8,3.81,3.77,3.8,527373,0
+GGN.US,D,20230201,000000,3.8,3.83,3.74,3.82,800909,0
+GGN.US,D,20230202,000000,3.84,3.84,3.76,3.79,591100,0
+GGN.US,D,20230203,000000,3.78,3.8,3.72,3.72,834260,0
+GGN.US,D,20230206,000000,3.73,3.74,3.69,3.71,848024,0
+GGN.US,D,20230207,000000,3.71,3.78,3.7,3.78,549635,0
+GGN.US,D,20230208,000000,3.79,3.795,3.74,3.74,431366,0
+GGN.US,D,20230209,000000,3.78,3.78,3.72,3.73,471508,0
+GGN.US,D,20230210,000000,3.69,3.72,3.69,3.7,453288,0
+GGN.US,D,20230213,000000,3.72,3.72,3.69,3.7,280128,0
+GGN.US,D,20230214,000000,3.71,3.73,3.68,3.72,322841,0
+GGN.US,D,20230215,000000,3.68,3.7,3.66,3.69,415115,0
+GGN.US,D,20230216,000000,3.68,3.72,3.67,3.69,406157,0
+GGN.US,D,20230217,000000,3.68,3.68,3.62,3.63,645198,0
+GGN.US,D,20230221,000000,3.63,3.68,3.6201,3.64,425059,0
+GGN.US,D,20230222,000000,3.64,3.6598,3.57,3.59,652464,0
+GGN.US,D,20230223,000000,3.6,3.61,3.57,3.59,370041,0
+GGN.US,D,20230224,000000,3.58,3.58,3.52,3.54,381677,0
+GGN.US,D,20230227,000000,3.54,3.59,3.54,3.59,436089,0
+GGN.US,D,20230228,000000,3.59,3.6,3.52,3.58,487698,0
+GGN.US,D,20230301,000000,3.6,3.68,3.6,3.67,673476,0
+GGN.US,D,20230302,000000,3.66,3.7,3.63,3.7,363097,0
+GGN.US,D,20230303,000000,3.7,3.72,3.67,3.69,406599,0
+GGN.US,D,20230306,000000,3.69,3.7,3.66,3.66,322575,0
+GGN.US,D,20230307,000000,3.65,3.66,3.56,3.59,471097,0
+GGN.US,D,20230308,000000,3.59,3.6298,3.5794,3.6,366684,0
+GGN.US,D,20230309,000000,3.61,3.63,3.57,3.58,213388,0
+GGN.US,D,20230310,000000,3.59,3.64,3.53,3.55,725999,0
+GGN.US,D,20230313,000000,3.59,3.6183,3.5604,3.58,757440,0
+GGN.US,D,20230314,000000,3.61,3.635,3.58,3.6,663342,0
+GGN.US,D,20230315,000000,3.59,3.59,3.51,3.51,824516,0
+GGN.US,D,20230316,000000,3.5,3.51,3.43,3.48,659726,0
+GGN.US,D,20230317,000000,3.49,3.56,3.4808,3.53,500470,0
+GGN.US,D,20230320,000000,3.55,3.59,3.55,3.58,451325,0
+GGN.US,D,20230321,000000,3.58,3.6,3.56,3.58,518669,0
+GGN.US,D,20230322,000000,3.58,3.61,3.55,3.57,532271,0
+GGN.US,D,20230323,000000,3.58,3.62,3.55,3.56,871326,0
+GGN.US,D,20230324,000000,3.57,3.59,3.55,3.56,752147,0
+GGN.US,D,20230327,000000,3.57,3.615,3.55,3.6,489031,0
+GGN.US,D,20230328,000000,3.59,3.65,3.5788,3.62,597027,0
+GGN.US,D,20230329,000000,3.62,3.65,3.6187,3.63,367372,0
+GGN.US,D,20230330,000000,3.64,3.67,3.64,3.64,455331,0
+GGN.US,D,20230331,000000,3.66,3.67,3.64,3.66,476323,0
+GGN.US,D,20230403,000000,3.69,3.73,3.68,3.72,770694,0
+GGN.US,D,20230404,000000,3.72,3.72,3.66,3.69,557129,0
+GGN.US,D,20230405,000000,3.71,3.75,3.71,3.74,512485,0
+GGN.US,D,20230406,000000,3.74,3.74,3.69,3.69,681757,0
+GGN.US,D,20230410,000000,3.69,3.72,3.69,3.71,375830,0
+GGN.US,D,20230411,000000,3.72,3.76,3.72,3.75,610548,0
+GGN.US,D,20230412,000000,3.77,3.79,3.75,3.76,662814,0
+GGN.US,D,20230413,000000,3.78,3.79,3.76,3.77,636010,0
+GGN.US,D,20230414,000000,3.78,3.79,3.75,3.78,760513,0
+GGN.US,D,20230417,000000,3.78,3.79,3.74,3.74,721992,0
+GGN.US,D,20230418,000000,3.77,3.78,3.75,3.78,644866,0
+GGN.US,D,20230419,000000,3.76,3.78,3.74,3.78,460117,0
+GGN.US,D,20230420,000000,3.78,3.79,3.75,3.77,413220,0
+GGN.US,D,20230421,000000,3.78,3.78,3.7,3.71,638211,0
+GGN.US,D,20230424,000000,3.73,3.77,3.72,3.77,632105,0
+GGN.US,D,20230425,000000,3.75,3.77,3.69,3.71,477423,0
+GGN.US,D,20230426,000000,3.73,3.76,3.7,3.72,475692,0
+GGN.US,D,20230427,000000,3.73,3.74,3.7,3.74,326821,0
+GGN.US,D,20230428,000000,3.75,3.75,3.71,3.74,380771,0
+GGN.US,D,20230501,000000,3.75,3.76,3.7,3.72,291800,0
+GGN.US,D,20230502,000000,3.71,3.74,3.68,3.72,653830,0
+GGN.US,D,20230503,000000,3.73,3.737,3.7,3.73,446075,0
+GGN.US,D,20230504,000000,3.73,3.79,3.72,3.77,678411,0
+GGN.US,D,20230505,000000,3.77,3.8,3.7591,3.78,522868,0
+GGN.US,D,20230508,000000,3.79,3.8,3.77,3.795,544258,0
+GGN.US,D,20230509,000000,3.8,3.84,3.79,3.84,599465,0
+GGN.US,D,20230510,000000,3.84,3.85,3.81,3.83,582496,0
+GGN.US,D,20230511,000000,3.83,3.83,3.7901,3.83,592908,0
+GGN.US,D,20230512,000000,3.81,3.835,3.77,3.77,583841,0
+GGN.US,D,20230515,000000,3.76,3.8,3.76,3.78,515442,0
+GGN.US,D,20230516,000000,3.78,3.79,3.75,3.75,384158,0
+GGN.US,D,20230517,000000,3.75,3.7699,3.7113,3.72,532504,0
+GGN.US,D,20230518,000000,3.72,3.76,3.715,3.76,577787,0
+GGN.US,D,20230519,000000,3.76,3.79,3.73,3.73,576296,0
+GGN.US,D,20230522,000000,3.74,3.76,3.71,3.71,388673,0
+GGN.US,D,20230523,000000,3.73,3.76,3.71,3.73,444651,0
+GGN.US,D,20230524,000000,3.74,3.755,3.71,3.71,549896,0
+GGN.US,D,20230525,000000,3.71,3.72,3.66,3.66,467132,0
+GGN.US,D,20230526,000000,3.68,3.695,3.66,3.68,386242,0
+GGN.US,D,20230530,000000,3.67,3.68,3.61,3.64,719211,0
+GGN.US,D,20230531,000000,3.64,3.669,3.63,3.65,400815,0
+GGN.US,D,20230601,000000,3.67,3.73,3.66,3.73,447013,0
+GGN.US,D,20230602,000000,3.73,3.7499,3.69,3.69,636475,0
+GGN.US,D,20230605,000000,3.71,3.74,3.7,3.74,500555,0
+GGN.US,D,20230606,000000,3.73,3.81,3.72,3.8,448324,0
+GGN.US,D,20230607,000000,3.79,3.81,3.76,3.76,413463,0
+GGN.US,D,20230608,000000,3.77,3.8,3.77,3.78,251840,0
+GGN.US,D,20230609,000000,3.79,3.83,3.75,3.77,285443,0
+GGN.US,D,20230612,000000,3.76,3.78,3.73,3.78,388835,0
+GGN.US,D,20230613,000000,3.77,3.85,3.77,3.85,568182,0
+GGN.US,D,20230614,000000,3.82,3.84,3.75,3.77,291558,0
+GGN.US,D,20230615,000000,3.76,3.8,3.74,3.75,421873,0
+GGN.US,D,20230616,000000,3.75,3.78,3.74,3.75,303895,0
+GGN.US,D,20230620,000000,3.72,3.77,3.68,3.68,394897,0
+GGN.US,D,20230621,000000,3.68,3.71,3.67,3.69,460936,0
+GGN.US,D,20230622,000000,3.69,3.6921,3.66,3.68,270265,0
+GGN.US,D,20230623,000000,3.69,3.692,3.66,3.67,276628,0
+GGN.US,D,20230626,000000,3.67,3.75,3.67,3.73,412953,0
+GGN.US,D,20230627,000000,3.74,3.74,3.69,3.71,295052,0
+GGN.US,D,20230628,000000,3.71,3.725,3.68,3.7,230622,0
+GGN.US,D,20230629,000000,3.7,3.72,3.66,3.69,174508,0
+GGN.US,D,20230630,000000,3.7,3.75,3.7,3.74,265528,0
+GGN.US,D,20230703,000000,3.75,3.77,3.73,3.77,348108,0
+GGN.US,D,20230705,000000,3.79,3.79,3.75,3.76,219770,0
+GGN.US,D,20230706,000000,3.73,3.73,3.7,3.72,374941,0
+GGN.US,D,20230707,000000,3.73,3.78,3.7299,3.74,375205,0
+GGN.US,D,20230710,000000,3.74,3.77,3.74,3.74,317373,0
+GGN.US,D,20230711,000000,3.76,3.78,3.76,3.78,295238,0
+GGN.US,D,20230712,000000,3.8,3.84,3.785,3.81,468373,0
+GGN.US,D,20230713,000000,3.83,3.91,3.82,3.84,701307,0
+GGN.US,D,20230714,000000,3.82,3.82,3.77,3.78,373841,0
+GGN.US,D,20230717,000000,3.77,3.79,3.75,3.76,534070,0
+GGN.US,D,20230718,000000,3.76,3.82,3.76,3.81,351140,0
+GGN.US,D,20230719,000000,3.83,3.83,3.77,3.79,533570,0
+GGN.US,D,20230720,000000,3.8,3.82,3.78,3.8,365742,0
+GGN.US,D,20230721,000000,3.8,3.8,3.77,3.78,236725,0
+GGN.US,D,20230724,000000,3.79,3.8,3.78,3.79,440648,0
+GGN.US,D,20230725,000000,3.8,3.86,3.8,3.82,466373,0
+GGN.US,D,20230726,000000,3.82,3.8299,3.7913,3.81,296281,0
+GGN.US,D,20230727,000000,3.81,3.81,3.77,3.78,647691,0
+GGN.US,D,20230728,000000,3.79,3.83,3.77,3.79,617226,0
+GGN.US,D,20230731,000000,3.82,3.83,3.8,3.81,334950,0
+GGN.US,D,20230801,000000,3.81,3.82,3.78,3.8,354832,0
+GGN.US,D,20230802,000000,3.79,3.8,3.73,3.77,500160,0
+GGN.US,D,20230803,000000,3.73,3.75,3.715,3.73,606125,0
+GGN.US,D,20230804,000000,3.73,3.77,3.72,3.74,392862,0
+GGN.US,D,20230807,000000,3.74,3.7609,3.71,3.74,504019,0
+GGN.US,D,20230808,000000,3.74,3.76,3.7,3.74,329703,0
+GGN.US,D,20230809,000000,3.74,3.8,3.74,3.8,428218,0
+GGN.US,D,20230810,000000,3.81,3.81,3.76,3.77,387882,0
+GGN.US,D,20230811,000000,3.77,3.82,3.77,3.79,431501,0
+GGN.US,D,20230814,000000,3.8,3.8,3.75,3.79,414227,0
+GGN.US,D,20230815,000000,3.78,3.78,3.73,3.74,476928,0
+GGN.US,D,20230816,000000,3.7,3.71,3.65,3.67,425913,0
+GGN.US,D,20230817,000000,3.68,3.7,3.63,3.63,451315,0
+GGN.US,D,20230818,000000,3.65,3.65,3.63,3.63,237658,0
+GGN.US,D,20230821,000000,3.64,3.675,3.64,3.67,299833,0
+GGN.US,D,20230822,000000,3.68,3.72,3.67,3.7,405549,0
+GGN.US,D,20230823,000000,3.69,3.73,3.68,3.73,393279,0
+GGN.US,D,20230824,000000,3.71,3.75,3.71,3.72,313977,0
+GGN.US,D,20230825,000000,3.75,3.77,3.72,3.75,443080,0
+GGN.US,D,20230828,000000,3.76,3.7799,3.74,3.75,377781,0
+GGN.US,D,20230829,000000,3.73,3.8,3.7219,3.79,512196,0
+GGN.US,D,20230830,000000,3.8,3.82,3.77,3.8,332149,0
+GGN.US,D,20230831,000000,3.8,3.8,3.76,3.78,410359,0
+GGN.US,D,20230901,000000,3.78,3.79,3.76,3.78,211451,0
+GGN.US,D,20230905,000000,3.78,3.78,3.76,3.78,210414,0
+GGN.US,D,20230906,000000,3.78,3.78,3.73,3.76,304845,0
+GGN.US,D,20230907,000000,3.76,3.77,3.74,3.75,252623,0
+GGN.US,D,20230908,000000,3.75,3.77,3.73,3.77,305271,0
+GGN.US,D,20230911,000000,3.77,3.81,3.77,3.81,501899,0
+GGN.US,D,20230912,000000,3.81,3.8105,3.77,3.78,486973,0
+GGN.US,D,20230913,000000,3.78,3.785,3.74,3.74,442693,0
+GGN.US,D,20230914,000000,3.73,3.78,3.72,3.78,382420,0
+GGN.US,D,20230915,000000,3.76,3.78,3.75,3.75,375986,0
+GGN.US,D,20230918,000000,3.77,3.78,3.76,3.77,416535,0
+GGN.US,D,20230919,000000,3.77,3.8,3.76,3.79,289343,0
+GGN.US,D,20230920,000000,3.77,3.81,3.77,3.78,459103,0
+GGN.US,D,20230921,000000,3.76,3.78,3.69,3.76,445546,0
+GGN.US,D,20230922,000000,3.74,3.76,3.73,3.74,684296,0
+GGN.US,D,20230925,000000,3.75,3.77,3.7348,3.74,525960,0
+GGN.US,D,20230926,000000,3.73,3.75,3.69,3.69,561083,0
+GGN.US,D,20230927,000000,3.69,3.71,3.66,3.69,602433,0
+GGN.US,D,20230928,000000,3.68,3.7,3.67,3.6916,456053,0
+GGN.US,D,20230929,000000,3.7,3.7,3.655,3.66,356018,0
+GGN.US,D,20231002,000000,3.68,3.68,3.58,3.6,899262,0
+GGN.US,D,20231003,000000,3.57,3.59,3.53,3.54,820251,0
+GGN.US,D,20231004,000000,3.53,3.5401,3.51,3.52,389078,0
+GGN.US,D,20231005,000000,3.52,3.5399,3.51,3.53,265662,0
+GGN.US,D,20231006,000000,3.52,3.62,3.52,3.6,519526,0
+GGN.US,D,20231009,000000,3.61,3.69,3.61,3.67,610002,0
+GGN.US,D,20231010,000000,3.68,3.7185,3.67,3.7,320546,0
+GGN.US,D,20231011,000000,3.7,3.72,3.67,3.71,338682,0
+GGN.US,D,20231012,000000,3.7,3.705,3.66,3.66,299769,0
+GGN.US,D,20231013,000000,3.72,3.75,3.71,3.74,537211,0
+GGN.US,D,20231016,000000,3.73,3.74,3.7,3.71,466311,0
+GGN.US,D,20231017,000000,3.71,3.76,3.71,3.74,489095,0
+GGN.US,D,20231018,000000,3.75,3.7595,3.68,3.69,550964,0
+GGN.US,D,20231019,000000,3.7,3.78,3.6732,3.71,218590,0
+GGN.US,D,20231020,000000,3.72,3.75,3.705,3.73,632715,0
+GGN.US,D,20231023,000000,3.73,3.73,3.705,3.71,411683,0
+GGN.US,D,20231024,000000,3.73,3.73,3.7,3.72,257188,0
+GGN.US,D,20231025,000000,3.72,3.74,3.715,3.73,534028,0
+GGN.US,D,20231026,000000,3.72,3.72,3.68,3.68,416534,0
+GGN.US,D,20231027,000000,3.68,3.69,3.63,3.65,561680,0
+GGN.US,D,20231030,000000,3.66,3.67,3.62,3.62,595165,0
+GGN.US,D,20231031,000000,3.64,3.66,3.62,3.62,338067,0
+GGN.US,D,20231101,000000,3.63,3.67,3.63,3.67,290967,0
+GGN.US,D,20231102,000000,3.67,3.7,3.67,3.7,282834,0
+GGN.US,D,20231103,000000,3.7,3.72,3.68,3.71,439086,0
+GGN.US,D,20231106,000000,3.71,3.72,3.66,3.66,385777,0
+GGN.US,D,20231107,000000,3.66,3.66,3.625,3.66,354070,0
+GGN.US,D,20231108,000000,3.66,3.66,3.59,3.59,429120,0
+GGN.US,D,20231109,000000,3.6,3.61,3.54,3.59,403191,0
+GGN.US,D,20231110,000000,3.6,3.65,3.58,3.65,670597,0
+GGN.US,D,20231113,000000,3.65,3.68,3.65,3.68,693086,0
+GGN.US,D,20231114,000000,3.68,3.68,3.65,3.66,348770,0
+GGN.US,D,20231115,000000,3.66,3.69,3.66,3.68,466371,0
+GGN.US,D,20231116,000000,3.68,3.68,3.67,3.68,267674,0
+GGN.US,D,20231117,000000,3.66,3.69,3.645,3.66,866927,0
+GGN.US,D,20231120,000000,3.65,3.655,3.63,3.63,864605,0
+GGN.US,D,20231121,000000,3.63,3.66,3.63,3.66,385902,0
+GGN.US,D,20231122,000000,3.67,3.7,3.66,3.69,461337,0
+GGN.US,D,20231124,000000,3.7,3.739,3.69,3.72,439908,0
+GGN.US,D,20231127,000000,3.71,3.72,3.67,3.67,425006,0
+GGN.US,D,20231128,000000,3.68,3.73,3.68,3.725,430324,0
+GGN.US,D,20231129,000000,3.74,3.78,3.73,3.75,429049,0
+GGN.US,D,20231130,000000,3.75,3.75,3.72,3.72,258976,0
+GGN.US,D,20231201,000000,3.73,3.75,3.72,3.75,486540,0
+GGN.US,D,20231204,000000,3.74,3.75,3.71,3.71,608296,0
+GGN.US,D,20231205,000000,3.7,3.73,3.695,3.73,427828,0
+GGN.US,D,20231206,000000,3.74,3.74,3.69,3.69,518045,0
+GGN.US,D,20231207,000000,3.69,3.71,3.68,3.6989,394366,0
+GGN.US,D,20231208,000000,3.69,3.7,3.68,3.68,309590,0
+GGN.US,D,20231211,000000,3.69,3.71,3.67,3.71,361505,0
+GGN.US,D,20231212,000000,3.7,3.72,3.685,3.7,364987,0
+GGN.US,D,20231213,000000,3.7,3.75,3.7,3.74,424864,0
+GGN.US,D,20231214,000000,3.74,3.76,3.74,3.76,708978,0
+GGN.US,D,20231215,000000,3.76,3.7633,3.73,3.73,355347,0
+GGN.US,D,20231218,000000,3.74,3.75,3.73,3.75,307065,0
+GGN.US,D,20231219,000000,3.75,3.77,3.74,3.75,577262,0
+GGN.US,D,20231220,000000,3.76,3.78,3.73,3.73,481240,0
+GGN.US,D,20231221,000000,3.75,3.76,3.72,3.76,323851,0
+GGN.US,D,20231222,000000,3.78,3.79,3.765,3.77,276597,0
+GGN.US,D,20231226,000000,3.78,3.81,3.77,3.78,556360,0
+GGN.US,D,20231227,000000,3.78,3.81,3.77,3.77,340128,0
+GGN.US,D,20231228,000000,3.77,3.785,3.75,3.76,400622,0
+GGN.US,D,20231229,000000,3.76,3.76,3.75,3.76,322077,0
+GGN.US,D,20240102,000000,3.76,3.78,3.76,3.76,296406,0
+GGN.US,D,20240103,000000,3.76,3.78,3.72,3.73,602088,0
+GGN.US,D,20240104,000000,3.74,3.76,3.73,3.74,457324,0
+GGN.US,D,20240105,000000,3.76,3.76,3.7363,3.76,309367,0
+GGN.US,D,20240108,000000,3.75,3.76,3.73,3.755,422912,0
+GGN.US,D,20240109,000000,3.76,3.76,3.74,3.76,383129,0
+GGN.US,D,20240110,000000,3.77,3.77,3.75,3.76,279307,0
+GGN.US,D,20240111,000000,3.77,3.77,3.75,3.76,274289,0
+GGN.US,D,20240112,000000,3.76,3.78,3.76,3.76,532347,0
+GGN.US,D,20240116,000000,3.73,3.76,3.7,3.74,413126,0
+GGN.US,D,20240117,000000,3.72,3.73,3.66,3.67,915147,0
+GGN.US,D,20240118,000000,3.7,3.72,3.66,3.68,417168,0
+GGN.US,D,20240119,000000,3.69,3.7,3.68,3.68,468291,0
+GGN.US,D,20240122,000000,3.69,3.72,3.68,3.71,510297,0
+GGN.US,D,20240123,000000,3.71,3.75,3.71,3.75,299540,0
+GGN.US,D,20240124,000000,3.75,3.7699,3.73,3.73,422710,0
+GGN.US,D,20240125,000000,3.74,3.76,3.73,3.75,378383,0
+GGN.US,D,20240126,000000,3.75,3.76,3.74,3.75,246508,0
+GGN.US,D,20240129,000000,3.77,3.77,3.75,3.77,485051,0
+GGN.US,D,20240130,000000,3.78,3.785,3.76,3.77,347198,0
+GGN.US,D,20240131,000000,3.77,3.78,3.76,3.77,243677,0
+GGN.US,D,20240201,000000,3.77,3.79,3.7687,3.78,442524,0
+GGN.US,D,20240202,000000,3.78,3.78,3.76,3.76,206785,0
+GGN.US,D,20240205,000000,3.76,3.78,3.75,3.77,392898,0
+GGN.US,D,20240206,000000,3.77,3.77,3.74,3.75,352891,0
+GGN.US,D,20240207,000000,3.76,3.77,3.75,3.76,286222,0
+GGN.US,D,20240208,000000,3.75,3.78,3.75,3.77,306237,0
+GGN.US,D,20240209,000000,3.77,3.77,3.75,3.75,325414,0
+GGN.US,D,20240212,000000,3.76,3.78,3.76,3.76,610933,0
+GGN.US,D,20240213,000000,3.73,3.74,3.71,3.72,680483,0
+GGN.US,D,20240214,000000,3.72,3.74,3.66,3.67,1051757,0
+GGN.US,D,20240215,000000,3.68,3.71,3.68,3.69,454286,0
+GGN.US,D,20240216,000000,3.69,3.72,3.68,3.71,271939,0
+GGN.US,D,20240220,000000,3.72,3.74,3.72,3.72,267743,0
+GGN.US,D,20240221,000000,3.74,3.74,3.72,3.73,259917,0
+GGN.US,D,20240222,000000,3.74,3.74,3.72,3.72,327189,0
+GGN.US,D,20240223,000000,3.73,3.73,3.7,3.73,387604,0
+GGN.US,D,20240226,000000,3.73,3.73,3.7,3.71,313898,0
+GGN.US,D,20240227,000000,3.71,3.7276,3.7,3.71,220606,0
+GGN.US,D,20240228,000000,3.72,3.72,3.7,3.7,209737,0
+GGN.US,D,20240229,000000,3.72,3.72,3.71,3.72,168373,0
+GGN.US,D,20240301,000000,3.72,3.74,3.71,3.73,416338,0
+GGN.US,D,20240304,000000,3.75,3.75,3.73,3.75,416621,0
+GGN.US,D,20240305,000000,3.74,3.75,3.73,3.75,371672,0
+GGN.US,D,20240306,000000,3.75,3.77,3.74,3.76,400266,0
+GGN.US,D,20240307,000000,3.75,3.79,3.75,3.79,474508,0
+GGN.US,D,20240308,000000,3.79,3.8,3.78,3.79,381658,0
+GGN.US,D,20240311,000000,3.79,3.82,3.78,3.82,362644,0
+GGN.US,D,20240312,000000,3.81,3.84,3.81,3.84,498215,0
+GGN.US,D,20240313,000000,3.8,3.82,3.8,3.8,403504,0
+GGN.US,D,20240314,000000,3.8,3.8,3.71,3.78,315135,0
+GGN.US,D,20240315,000000,3.78,3.8,3.78,3.8,336344,0
+GGN.US,D,20240318,000000,3.79,3.8,3.78,3.79,205880,0
+GGN.US,D,20240319,000000,3.79,3.85,3.7701,3.85,609775,0
+GGN.US,D,20240320,000000,3.84,3.84,3.81,3.84,270854,0
+GGN.US,D,20240321,000000,3.85,3.85,3.81,3.85,642100,0
+GGN.US,D,20240322,000000,3.84,3.85,3.81,3.84,529495,0
+GGN.US,D,20240325,000000,3.82,3.82,3.8,3.81,312440,0
+GGN.US,D,20240326,000000,3.81,3.82,3.8,3.81,281168,0
+GGN.US,D,20240327,000000,3.82,3.84,3.81,3.84,299485,0
+GGN.US,D,20240328,000000,3.83,3.87,3.83,3.86,626152,0
+GGN.US,D,20240401,000000,3.89,3.92,3.87,3.91,707653,0
+GGN.US,D,20240402,000000,3.92,3.94,3.905,3.93,444208,0
+GGN.US,D,20240403,000000,3.94,3.98,3.92,3.97,584204,0
+GGN.US,D,20240404,000000,3.98,3.99,3.96,3.98,584498,0
+GGN.US,D,20240405,000000,3.98,4,3.97,4,683553,0
+GGN.US,D,20240408,000000,4,4.08,3.99,4.07,768332,0
+GGN.US,D,20240409,000000,4.08,4.14,4.07,4.1,889788,0
+GGN.US,D,20240410,000000,4.08,4.12,4.05,4.11,687435,0
+GGN.US,D,20240411,000000,4.13,4.14,4.09,4.13,656404,0
+GGN.US,D,20240412,000000,4.13,4.17,4.115,4.16,958217,0
+GGN.US,D,20240415,000000,4.15,4.15,4.03,4.07,1116626,0
+GGN.US,D,20240416,000000,4.07,4.08,3.96,3.99,789863,0
+GGN.US,D,20240417,000000,3.97,4.04,3.9601,4.03,291369,0
+GGN.US,D,20240418,000000,4.04,4.04,3.99,4.01,294415,0
+GGN.US,D,20240419,000000,4.03,4.08,4.012,4.08,599264,0
+GGN.US,D,20240422,000000,4.03,4.0399,3.93,4.01,578296,0
+GGN.US,D,20240423,000000,4.02,4.05,4,4.04,387817,0
+GGN.US,D,20240424,000000,4.04,4.04,3.98,4.02,277156,0
+GGN.US,D,20240425,000000,4.02,4.08,4,4.08,542639,0
+GGN.US,D,20240426,000000,4.06,4.1093,4.06,4.08,381036,0
+GGN.US,D,20240429,000000,4.1,4.1,4.04,4.05,344853,0
+GGN.US,D,20240430,000000,4.04,4.05,3.98,3.99,430263,0
+GGN.US,D,20240501,000000,4,4.06,3.99,4.06,379720,0
+GGN.US,D,20240502,000000,4.06,4.06,4.01,4.025,274379,0
+GGN.US,D,20240503,000000,4.04,4.0487,4,4.01,251176,0
+GGN.US,D,20240506,000000,4.02,4.06,4.02,4.06,340085,0
+GGN.US,D,20240507,000000,4.06,4.0787,4.05,4.05,308876,0
+GGN.US,D,20240508,000000,4.03,4.1,4.03,4.1,237941,0
+GGN.US,D,20240509,000000,4.06,4.15,4.06,4.13,404085,0
+GGN.US,D,20240510,000000,4.13,4.16,4.065,4.1,387530,0
+GGN.US,D,20240513,000000,4.1,4.12,4.07,4.1,213973,0
+GGN.US,D,20240514,000000,4.11,4.16,4.1,4.16,484285,0
+GGN.US,D,20240515,000000,4.15,4.16,4.09,4.15,418574,0
+GGN.US,D,20240516,000000,4.14,4.14,4.05,4.05,683587,0
+GGN.US,D,20240517,000000,4.08,4.14,4.08,4.14,545439,0
+GGN.US,D,20240520,000000,4.14,4.1432,4.09,4.09,386373,0
+GGN.US,D,20240521,000000,4.07,4.15,4.04,4.09,537608,0
+GGN.US,D,20240522,000000,4.09,4.095,4.07,4.08,403636,0
+GGN.US,D,20240523,000000,4.12,4.1299,4.02,4.06,774032,0
+GGN.US,D,20240524,000000,4.08,4.08,4.01,4.01,446892,0
+GGN.US,D,20240528,000000,4.07,4.1,4.04,4.08,451388,0
+GGN.US,D,20240529,000000,4.07,4.09,4.02,4.04,681949,0
+GGN.US,D,20240530,000000,4.04,4.09,4.04,4.08,336374,0
+GGN.US,D,20240531,000000,4.08,4.09,4.05,4.09,254282,0
+GGN.US,D,20240603,000000,4.1,4.1,4.06,4.09,309119,0
+GGN.US,D,20240604,000000,4.08,4.08,4.03,4.035,521229,0
+GGN.US,D,20240605,000000,4.05,4.0702,4.04,4.06,335638,0
+GGN.US,D,20240606,000000,4.05,4.09,4.05,4.09,188844,0
+GGN.US,D,20240607,000000,4.06,4.08,4.05,4.05,265933,0
+GGN.US,D,20240610,000000,4.05,4.0502,4.02,4.05,477858,0
+GGN.US,D,20240611,000000,4.02,4.03,4.01,4.02,387429,0
+GGN.US,D,20240612,000000,4.04,4.07,4.03,4.04,283374,0
+GGN.US,D,20240613,000000,4.04,4.04,4.01,4.02,317716,0
+GGN.US,D,20240614,000000,4.05,4.05,4.01,4.02,250275,0
+GGN.US,D,20240617,000000,4.01,4.03,4,4,213976,0
+GGN.US,D,20240618,000000,4,4.025,3.97,3.98,385402,0
+GGN.US,D,20240620,000000,3.99,4.04,3.98,4.025,447177,0
+GGN.US,D,20240621,000000,4.05,4.05,4,4.05,350671,0
+GGN.US,D,20240624,000000,4.06,4.09,4.05,4.07,301642,0
+GGN.US,D,20240625,000000,4.06,4.08,4.04,4.06,368737,0
+GGN.US,D,20240626,000000,4.04,4.06,4.02,4.02,201909,0
+GGN.US,D,20240627,000000,4.02,4.07,4.02,4.055,252787,0
+GGN.US,D,20240628,000000,4.05,4.07,4.03,4.05,156328,0
+GGN.US,D,20240701,000000,4.05,4.07,4.0452,4.06,170113,0
+GGN.US,D,20240702,000000,4.03,4.0677,4.02,4.04,318195,0
+GGN.US,D,20240703,000000,4.04,4.09,4.04,4.09,354821,0
+GGN.US,D,20240705,000000,4.1,4.1,4.06,4.07,292995,0
+GGN.US,D,20240708,000000,4.08,4.08,4.05,4.06,256092,0
+GGN.US,D,20240709,000000,4.07,4.1,4.0608,4.1,349177,0
+GGN.US,D,20240710,000000,4.09,4.13,4.075,4.12,315784,0
+GGN.US,D,20240711,000000,4.13,4.15,4.1001,4.14,300633,0
+GGN.US,D,20240712,000000,4.13,4.15,4.12,4.14,220893,0
+GGN.US,D,20240715,000000,4.14,4.17,4.135,4.155,357166,0
+GGN.US,D,20240716,000000,4.16,4.195,4.15,4.185,476534,0
+GGN.US,D,20240717,000000,4.16,4.16,4.11,4.12,249006,0
+GGN.US,D,20240718,000000,4.14,4.16,4.12,4.14,446415,0
+GGN.US,D,20240719,000000,4.12,4.125,4.0617,4.115,311694,0
+GGN.US,D,20240722,000000,4.11,4.12,4.1,4.1,256541,0
+GGN.US,D,20240723,000000,4.11,4.12,4.1,4.115,280361,0
+GGN.US,D,20240724,000000,4.14,4.1599,4.13,4.14,489006,0
+GGN.US,D,20240725,000000,4.12,4.12,4.095,4.11,312188,0
+GGN.US,D,20240726,000000,4.13,4.13,4.04,4.06,528684,0
+GGN.US,D,20240729,000000,4.07,4.09,4.06,4.0656,293871,0
+GGN.US,D,20240730,000000,4.08,4.09,4.0548,4.09,282529,0
+GGN.US,D,20240731,000000,4.12,4.12,4.1,4.12,249373,0
+GGN.US,D,20240801,000000,4.12,4.13,4.06,4.0799,361351,0
+GGN.US,D,20240802,000000,4.07,4.085,4.03,4.08,399050,0
+GGN.US,D,20240805,000000,3.96,4.01,3.93,3.99,802247,0
+GGN.US,D,20240806,000000,4.01,4.04,4.005,4.04,279279,0
+GGN.US,D,20240807,000000,4.04,4.04,4.01,4.01,341872,0
+GGN.US,D,20240808,000000,4.01,4.07,4.01,4.055,216919,0
+GGN.US,D,20240809,000000,4.06,4.1,4.02,4.04,253667,0
+GGN.US,D,20240812,000000,4.04,4.08,4.04,4.08,397471,0
+GGN.US,D,20240813,000000,4.09,4.12,4.06,4.12,436499,0
+GGN.US,D,20240814,000000,4.11,4.14,4.01,4.01,313324,0
+GGN.US,D,20240815,000000,4.14,4.14,4.11,4.14,385633,0
+GGN.US,D,20240816,000000,4.14,4.15,4.13,4.14,441525,0
+GGN.US,D,20240819,000000,4.13,4.16,4.1285,4.14,327145,0
+GGN.US,D,20240820,000000,4.15,4.16,4.12,4.13,445245,0
+GGN.US,D,20240821,000000,4.15,4.15,4.11,4.14,231903,0
+GGN.US,D,20240822,000000,4.12,4.15,4.11,4.15,382608,0
+GGN.US,D,20240823,000000,4.15,4.18,4.13,4.17,459726,0
+GGN.US,D,20240826,000000,4.18,4.22,4.17,4.21,590052,0
+GGN.US,D,20240827,000000,4.2,4.22,4.18,4.215,270164,0
+GGN.US,D,20240828,000000,4.18,4.21,4.12,4.15,418645,0
+GGN.US,D,20240829,000000,4.15,4.2,4.12,4.175,399904,0
+GGN.US,D,20240830,000000,4.18,4.1893,4.15,4.16,208182,0
+GGN.US,D,20240903,000000,4.16,4.1699,4.1,4.11,358622,0
+GGN.US,D,20240904,000000,4.15,4.15,4.08,4.1,437702,0
+GGN.US,D,20240905,000000,4.11,4.13,4.08,4.1,346341,0
+GGN.US,D,20240906,000000,4.1,4.12,4.08,4.08,331036,0
+GGN.US,D,20240909,000000,4.08,4.09,4.07,4.075,218081,0
+GGN.US,D,20240910,000000,4.07,4.13,4.04,4.1,923119,0
+GGN.US,D,20240911,000000,4.11,4.18,4.08,4.175,536498,0
+GGN.US,D,20240912,000000,4.17,4.2,4.1631,4.18,467409,0
+GGN.US,D,20240913,000000,4.19,4.24,4.175,4.23,554367,0
+GGN.US,D,20240916,000000,4.22,4.23,4.21,4.23,271854,0
+GGN.US,D,20240917,000000,4.22,4.24,4.21,4.24,327140,0
+GGN.US,D,20240918,000000,4.22,4.28,4.19,4.25,435635,0
+GGN.US,D,20240919,000000,4.26,4.28,4.25,4.27,278907,0
+GGN.US,D,20240920,000000,4.27,4.28,4.25,4.28,433159,0
+GGN.US,D,20240923,000000,4.28,4.34,4.275,4.31,608017,0
+GGN.US,D,20240924,000000,4.32,4.35,4.32,4.33,363229,0
+GGN.US,D,20240925,000000,4.34,4.34,4.3,4.31,272778,0
+GGN.US,D,20240926,000000,4.32,4.3399,4.3,4.305,241385,0
+GGN.US,D,20240927,000000,4.29,4.33,4.27,4.295,247662,0
+GGN.US,D,20240930,000000,4.2795,4.28,4.26,4.28,367742,0
+GGN.US,D,20241001,000000,4.28,4.33,4.28,4.33,316485,0
+GGN.US,D,20241002,000000,4.34,4.35,4.33,4.345,226952,0
+GGN.US,D,20241003,000000,4.35,4.35,4.3,4.35,259095,0
+GGN.US,D,20241004,000000,4.35,4.39,4.34,4.39,370357,0
+GGN.US,D,20241007,000000,4.4,4.4,4.3402,4.36,308178,0
+GGN.US,D,20241008,000000,4.38,4.39,4.33,4.35,392824,0
+GGN.US,D,20241009,000000,4.33,4.34,4.31,4.32,157648,0
+GGN.US,D,20241010,000000,4.32,4.38,4.31,4.36,394927,0
+GGN.US,D,20241011,000000,4.38,4.4,4.37,4.38,237087,0
+GGN.US,D,20241014,000000,4.37,4.39,4.37,4.385,132558,0
+GGN.US,D,20241015,000000,4.38,4.39,4.36,4.375,289851,0
+GGN.US,D,20241016,000000,4.38,4.42,4.37,4.41,282522,0
+GGN.US,D,20241017,000000,4.41,4.43,4.3807,4.43,341771,0
+GGN.US,D,20241018,000000,4.43,4.44,4.4,4.43,557643,0
+GGN.US,D,20241021,000000,4.43,4.46,4.43,4.44,429612,0
+GGN.US,D,20241022,000000,4.45,4.46,4.44,4.45,551748,0
+GGN.US,D,20241023,000000,4.45,4.46,4.42,4.45,465930,0
+GGN.US,D,20241024,000000,4.47,4.48,4.42,4.47,696979,0
+GGN.US,D,20241025,000000,4.45,4.47,4.41,4.43,421263,0
+GGN.US,D,20241028,000000,4.41,4.43,4.39,4.41,367902,0
+GGN.US,D,20241029,000000,4.41,4.41,4.39,4.395,387164,0
+GGN.US,D,20241030,000000,4.41,4.41,4.39,4.4,301698,0
+GGN.US,D,20241031,000000,4.38,4.385,4.36,4.37,325975,0
+GGN.US,D,20241101,000000,4.4,4.4,4.34,4.35,450692,0
+GGN.US,D,20241104,000000,4.37,4.37,4.31,4.33,515304,0
+GGN.US,D,20241105,000000,4.36,4.36,4.34,4.36,308993,0
+GGN.US,D,20241106,000000,4.35,4.3699,4.3201,4.34,454900,0
+GGN.US,D,20241107,000000,4.35,4.38,4.34,4.37,444921,0
+GGN.US,D,20241108,000000,4.35,4.37,4.35,4.3699,311763,0
+GGN.US,D,20241111,000000,4.355,4.36,4.25,4.26,1002972,0
+GGN.US,D,20241112,000000,4.2499,4.25,4.02,4.09,1839777,0
+GGN.US,D,20241113,000000,4.11,4.15,4.09,4.12,596518,0
+GGN.US,D,20241114,000000,4.0824,4.11,4.07,4.11,422359,0
+GGN.US,D,20241115,000000,4.11,4.11,4.04,4.045,501155,0
+GGN.US,D,20241118,000000,4.08,4.14,4.07,4.09,493728,0
+GGN.US,D,20241119,000000,4.11,4.13,4.08,4.12,646048,0
+GGN.US,D,20241120,000000,4.11,4.18,4.1,4.16,536433,0
+GGN.US,D,20241121,000000,4.21,4.21,4.1572,4.19,475809,0
+GGN.US,D,20241122,000000,4.2,4.23,4.19,4.21,318448,0
+GGN.US,D,20241125,000000,4.1801,4.19,4.1,4.13,857626,0
+GGN.US,D,20241126,000000,4.13,4.15,4.1,4.13,291527,0
+GGN.US,D,20241127,000000,4.12,4.13,4.1,4.1,324212,0
+GGN.US,D,20241129,000000,4.1477,4.15,4.11,4.13,221684,0
+GGN.US,D,20241202,000000,4.14,4.14,4.1,4.11,470202,0
+GGN.US,D,20241203,000000,4.1121,4.15,4.11,4.12,449662,0
+GGN.US,D,20241204,000000,4.1208,4.1208,4.08,4.09,548884,0
+GGN.US,D,20241205,000000,4.09,4.1,4.08,4.08,344801,0
+GGN.US,D,20241206,000000,4.081,4.085,4.06,4.07,482030,0
+GGN.US,D,20241209,000000,4.09,4.12,4.06,4.08,842638,0
+GGN.US,D,20241210,000000,4.09,4.0971,4.06,4.06,460762,0
+GGN.US,D,20241211,000000,4.08,4.11,4.07,4.1,354519,0
+GGN.US,D,20241212,000000,4.095,4.1,4.06,4.06,422411,0
+GGN.US,D,20241213,000000,4.051,4.051,4.0035,4.02,421265,0
+GGN.US,D,20241216,000000,4,4.0095,3.89,3.89,1539520,0
+GGN.US,D,20241217,000000,3.88,3.9,3.86,3.88,838962,0
+GGN.US,D,20241218,000000,3.875,3.88,3.76,3.76,1350682,0
+GGN.US,D,20241219,000000,3.78,3.84,3.76,3.79,1010217,0
+GGN.US,D,20241220,000000,3.79,3.87,3.78,3.84,668557,0
+GGN.US,D,20241223,000000,3.85,3.8567,3.82,3.82,411162,0
+GGN.US,D,20241224,000000,3.83,3.85,3.82,3.83,312081,0
+GGN.US,D,20241226,000000,3.8541,3.87,3.83,3.85,407911,0
+GGN.US,D,20241227,000000,3.83,3.855,3.83,3.84,444485,0
+GGN.US,D,20241230,000000,3.8304,3.8386,3.8,3.81,840454,0
+GGN.US,D,20241231,000000,3.82,3.85,3.75,3.77,1307091,0
+GGN.US,D,20250102,000000,3.8,3.88,3.8,3.88,519629,0
+GGN.US,D,20250103,000000,3.905,3.92,3.9,3.92,327287,0
+GGN.US,D,20250106,000000,3.92,3.948,3.89,3.92,575777,0
+GGN.US,D,20250107,000000,3.95,3.95,3.9201,3.94,350473,0
+GGN.US,D,20250108,000000,3.935,3.99,3.93,3.98,351224,0
+GGN.US,D,20250110,000000,3.95,4.05,3.95,3.96,737448,0
+GGN.US,D,20250113,000000,4.015,4.015,3.98,3.99,516976,0
+GGN.US,D,20250114,000000,4,4.08,3.98,4.08,536803,0
+GGN.US,D,20250115,000000,4.09,4.11,4.07,4.1,477273,0
+GGN.US,D,20250116,000000,4.084,4.09,4.05,4.07,221006,0
+GGN.US,D,20250117,000000,4.08,4.08,4.03,4.07,547100,0
+GGN.US,D,20250121,000000,4.08,4.08,4.05,4.07,370975,0
+GGN.US,D,20250122,000000,4.07,4.08,4.03,4.04,518877,0
+GGN.US,D,20250123,000000,4.03,4.06,4.01,4.05,518497,0
+GGN.US,D,20250124,000000,4.08,4.08,4.02,4.03,583565,0
+GGN.US,D,20250127,000000,4.02,4.03,3.98,4.01,622664,0
+GGN.US,D,20250128,000000,4.01,4.01,3.98,4.005,335830,0
+GGN.US,D,20250129,000000,4.009,4.01,3.98,4,225004,0
+GGN.US,D,20250130,000000,4.03,4.08,4.0228,4.06,743265,0
+GGN.US,D,20250131,000000,4.07,4.0735,4.01,4.01,543422,0
+GGN.US,D,20250203,000000,4.02,4.07,4.02,4.07,476711,0
+GGN.US,D,20250204,000000,4.065,4.1,4.065,4.08,493692,0
+GGN.US,D,20250205,000000,4.0901,4.15,4.0901,4.13,481192,0
+GGN.US,D,20250206,000000,4.1249,4.13,4.09,4.1,269478,0
+GGN.US,D,20250207,000000,4.12,4.15,4.1,4.12,390109,0
+GGN.US,D,20250210,000000,4.1466,4.16,4.14,4.15,327568,0
+GGN.US,D,20250211,000000,4.135,4.17,4.135,4.16,283246,0
+GGN.US,D,20250212,000000,4.14,4.22,4.12,4.17,477300,0
+GGN.US,D,20250213,000000,4.18,4.18,4.1315,4.18,256880,0
+GGN.US,D,20250214,000000,4.16,4.1787,4.13,4.13,492871,0
+GGN.US,D,20250218,000000,4.15,4.19,4.14,4.17,443284,0
+GGN.US,D,20250219,000000,4.17,4.18,4.14,4.16,253715,0
+GGN.US,D,20250220,000000,4.17,4.21,4.17,4.21,415731,0
+GGN.US,D,20250221,000000,4.215,4.2199,4.15,4.15,663312,0
+GGN.US,D,20250224,000000,4.16,4.2,4.15,4.16,782828,0
+GGN.US,D,20250225,000000,4.16,4.17,4.08,4.13,689886,0
+GGN.US,D,20250226,000000,4.13,4.1488,4.11,4.14,453846,0
+GGN.US,D,20250227,000000,4.16,4.16,4.0617,4.07,637697,0
+GGN.US,D,20250228,000000,4.06,4.095,4.03,4.09,402801,0
+GGN.US,D,20250303,000000,4.1,4.1257,4.06,4.06,725198,0
+GGN.US,D,20250304,000000,4.075,4.0792,4.02,4.05,544207,0
+GGN.US,D,20250305,000000,4.0645,4.12,4.045,4.12,589596,0
+GGN.US,D,20250306,000000,4.11,4.11,4.08,4.08,408783,0
+GGN.US,D,20250307,000000,4.08,4.13,4.08,4.115,338258,0
+GGN.US,D,20250310,000000,4.11,4.11,4.05,4.06,385921,0
+GGN.US,D,20250311,000000,4.1,4.14,4.08,4.12,447372,0
+GGN.US,D,20250312,000000,4.12,4.13,4.09,4.13,472943,0
+GGN.US,D,20250313,000000,4.13,4.19,4.1235,4.169,601077,0
+GGN.US,D,20250314,000000,4.19,4.2,4.17,4.2,492597,0
+GGN.US,D,20250317,000000,4.2,4.24,4.1889,4.24,791977,0
+GGN.US,D,20250318,000000,4.25,4.3,4.24,4.29,1086605,0
+GGN.US,D,20250319,000000,4.27,4.38,4.27,4.34,983548,0
+GGN.US,D,20250320,000000,4.31,4.32,4.29,4.31,434809,0
+GGN.US,D,20250321,000000,4.2862,4.31,4.2601,4.28,538823,0
+GGN.US,D,20250324,000000,4.262,4.29,4.262,4.28,963946,0
+GGN.US,D,20250325,000000,4.29,4.35,4.28,4.335,609132,0
+GGN.US,D,20250326,000000,4.3293,4.35,4.32,4.335,379066,0
+GGN.US,D,20250327,000000,4.35,4.3697,4.33,4.35,607791,0
+GGN.US,D,20250328,000000,4.36,4.36,4.33,4.34,324579,0
+GGN.US,D,20250331,000000,4.33,4.39,4.32,4.37,537409,0
+GGN.US,D,20250401,000000,4.37,4.4,4.37,4.4,406471,0
+GGN.US,D,20250402,000000,4.39,4.4,4.37,4.38,357053,0
+GGN.US,D,20250403,000000,4.325,4.355,4.3,4.35,1000366,0
+GGN.US,D,20250404,000000,4.27,4.28,4.03,4.04,1946524,0
+GGN.US,D,20250407,000000,3.86,3.955,3.68,3.84,2143220,0
+GGN.US,D,20250408,000000,3.95,4.05,3.92,3.96,943462,0
+GGN.US,D,20250409,000000,3.99,4.05,3.925,4.04,1357549,0
+GGN.US,D,20250410,000000,4.03,4.1568,4.025,4.1,883337,0
+GGN.US,D,20250411,000000,4.14,4.2,4.11,4.18,937875,0
+GGN.US,D,20250414,000000,4.18,4.25,4.17,4.23,691408,0
+GGN.US,D,20250415,000000,4.24,4.26,4.22,4.25,558496,0
+GGN.US,D,20250416,000000,4.27,4.37,4.26,4.32,845839,0
+GGN.US,D,20250417,000000,4.35,4.35,4.275,4.3,893464,0
+GGN.US,D,20250421,000000,4.34,4.34,4.15,4.25,960604,0
+GGN.US,D,20250422,000000,4.2599,4.32,4.2418,4.27,1284262,0
+GGN.US,D,20250423,000000,4.25,4.32,4.225,4.25,902668,0
+GGN.US,D,20250424,000000,4.27,4.27,4.21,4.24,545299,0
+GGN.US,D,20250425,000000,4.23,4.24,4.1718,4.24,537825,0
+GGN.US,D,20250428,000000,4.245,4.27,4.21,4.24,929401,0
+GGN.US,D,20250429,000000,4.2297,4.25,4.21,4.23,589671,0
+GGN.US,D,20250430,000000,4.234,4.234,4.17,4.18,610702,0
+GGN.US,D,20250501,000000,4.2199,4.22,4.15,4.15,719570,0
+GGN.US,D,20250502,000000,4.1802,4.2,4.15,4.17,536484,0
+GGN.US,D,20250505,000000,4.2,4.22,4.155,4.21,638604,0
+GGN.US,D,20250506,000000,4.235,4.29,4.23,4.28,842548,0
+GGN.US,D,20250507,000000,4.261,4.29,4.25,4.27,318354,0
+GGN.US,D,20250508,000000,4.29,4.29,4.25,4.25,368320,0
+GGN.US,D,20250509,000000,4.27,4.32,4.26,4.315,536309,0
+GGN.US,D,20250512,000000,4.28,4.315,4.24,4.25,1087046,0
+GGN.US,D,20250513,000000,4.2575,4.29,4.25,4.29,578355,0
+GGN.US,D,20250514,000000,4.2745,4.28,4.22,4.25,617879,0
+GGN.US,D,20250515,000000,4.23,4.23,4.2,4.23,697520,0
+GGN.US,D,20250516,000000,4.215,4.22,4.15,4.17,792165,0
+GGN.US,D,20250519,000000,4.18,4.33,4.17,4.18,735271,0
+GGN.US,D,20250520,000000,4.2,4.25,4.19,4.25,533202,0
+GGN.US,D,20250521,000000,4.26,4.3,4.26,4.29,1082359,0
+GGN.US,D,20250522,000000,4.3,4.32,4.28,4.3,541271,0
+GGN.US,D,20250523,000000,4.34,4.35,4.32,4.335,541647,0
+GGN.US,D,20250527,000000,4.33,4.35,4.31,4.33,412930,0
+GGN.US,D,20250528,000000,4.3303,4.35,4.32,4.33,160242,0
+GGN.US,D,20250529,000000,4.3237,4.36,4.32,4.35,484445,0
+GGN.US,D,20250530,000000,4.35,4.36,4.33,4.34,330027,0
+GGN.US,D,20250602,000000,4.36,4.46,4.35,4.44,813101,0
+GGN.US,D,20250603,000000,4.43,4.44,4.4001,4.44,580551,0
+GGN.US,D,20250604,000000,4.425,4.45,4.4101,4.45,498878,0
+GGN.US,D,20250605,000000,4.45,4.46,4.42,4.42,426557,0
+GGN.US,D,20250606,000000,4.45,4.45,4.39,4.41,499907,0
+GGN.US,D,20250609,000000,4.41,4.43,4.3993,4.42,528811,0
+GGN.US,D,20250610,000000,4.4221,4.4347,4.41,4.42,602915,0
+GGN.US,D,20250611,000000,4.44,4.45,4.42,4.45,517508,0
+GGN.US,D,20250612,000000,4.4447,4.5,4.43,4.48,615495,0
+GGN.US,D,20250613,000000,4.49,4.492,4.465,4.48,351326,0
+GGN.US,D,20250616,000000,4.48,4.5,4.46,4.48,491409,0
+GGN.US,D,20250617,000000,4.4662,4.4718,4.4527,4.46,267763,0
+GGN.US,D,20250618,000000,4.45,4.475,4.45,4.46,442901,0
+GGN.US,D,20250620,000000,4.445,4.475,4.445,4.45,488113,0
+GGN.US,D,20250623,000000,4.47,4.49,4.46,4.47,633507,0
+GGN.US,D,20250624,000000,4.45,4.46,4.33,4.34,1196668,0
+GGN.US,D,20250625,000000,4.33,4.39,4.33,4.34,442169,0
+GGN.US,D,20250626,000000,4.35,4.39,4.35,4.39,265680,0
+GGN.US,D,20250627,000000,4.3518,4.38,4.31,4.31,688853,0
+GGN.US,D,20250630,000000,4.3296,4.39,4.31,4.39,398166,0
+GGN.US,D,20250701,000000,4.4111,4.42,4.39,4.41,313367,0
+GGN.US,D,20250702,000000,4.43,4.49,4.43,4.49,618434,0
+GGN.US,D,20250703,000000,4.487,4.52,4.4709,4.51,634514,0
+GGN.US,D,20250707,000000,4.5,4.5,4.46,4.5,337832,0
+GGN.US,D,20250708,000000,4.4747,4.48,4.42,4.44,453305,0
+GGN.US,D,20250709,000000,4.435,4.45,4.42,4.44,333471,0
+GGN.US,D,20250710,000000,4.4549,4.46,4.42,4.45,445811,0
+GGN.US,D,20250711,000000,4.4805,4.5,4.46,4.49,332943,0
+GGN.US,D,20250714,000000,4.5,4.525,4.46,4.5,560026,0
+GGN.US,D,20250715,000000,4.51,4.52,4.45,4.47,469629,0
+GGN.US,D,20250716,000000,4.47,4.5,4.44,4.5,561510,0
+GGN.US,D,20250717,000000,4.45,4.48,4.43,4.45,552655,0
+GGN.US,D,20250718,000000,4.47,4.49,4.36,4.36,1001190,0
+GGN.US,D,20250721,000000,4.4101,4.47,4.41,4.45,462575,0
+GGN.US,D,20250722,000000,4.445,4.48,4.44,4.48,245767,0
+GGN.US,D,20250723,000000,4.48,4.51,4.48,4.5,706835,0
+GGN.US,D,20250724,000000,4.5,4.53,4.48,4.53,694789,0
+GGN.US,D,20250725,000000,4.505,4.53,4.49,4.5,271450,0
+GGN.US,D,20250728,000000,4.5,4.5,4.46,4.46,202696,0
+GGN.US,D,20250729,000000,4.4817,4.5,4.47,4.49,267621,0
+GGN.US,D,20250730,000000,4.48,4.495,4.44,4.46,266615,0
+GGN.US,D,20250731,000000,4.46,4.4714,4.44,4.44,240551,0
+GGN.US,D,20250801,000000,4.465,4.47,4.41,4.43,281312,0
+GGN.US,D,20250804,000000,4.46,4.48,4.44,4.47,362873,0
+GGN.US,D,20250805,000000,4.475,4.5,4.47,4.5,336020,0
+GGN.US,D,20250806,000000,4.4999,4.54,4.495,4.53,324962,0
+GGN.US,D,20250807,000000,4.54,4.58,4.5294,4.58,405899,0
+GGN.US,D,20250808,000000,4.57,4.59,4.56,4.575,289763,0
+GGN.US,D,20250811,000000,4.5899,4.5899,4.553,4.58,260240,0
+GGN.US,D,20250812,000000,4.58,4.6,4.55,4.59,289260,0
+GGN.US,D,20250813,000000,4.598,4.605,4.58,4.605,272927,0
+GGN.US,D,20250814,000000,4.59,4.61,4.58,4.61,193773,0
+GGN.US,D,20250815,000000,4.5975,4.5975,4.55,4.56,364495,0
+GGN.US,D,20250818,000000,4.555,4.58,4.55,4.58,322920,0
+GGN.US,D,20250819,000000,4.5636,4.58,4.53,4.53,437704,0
+GGN.US,D,20250820,000000,4.55,4.5501,4.52,4.55,389328,0
+GGN.US,D,20250821,000000,4.545,4.58,4.43,4.58,468735,0
+GGN.US,D,20250822,000000,4.59,4.65,4.585,4.64,592026,0
+GGN.US,D,20250825,000000,4.64,4.685,4.62,4.63,538932,0
+GGN.US,D,20250826,000000,4.67,4.68,4.64,4.66,269060,0
+GGN.US,D,20250827,000000,4.68,4.74,4.68,4.74,463036,0
+GGN.US,D,20250828,000000,4.7257,4.74,4.69,4.7,722043,0
+GGN.US,D,20250829,000000,4.705,4.73,4.7,4.73,434583,0
+GGN.US,D,20250902,000000,4.74,4.77,4.73,4.77,504093,0
+GGN.US,D,20250903,000000,4.79,4.815,4.78,4.8,791607,0
+GGN.US,D,20250904,000000,4.82,4.833,4.78,4.82,563778,0
+GGN.US,D,20250905,000000,4.83,4.85,4.7848,4.81,713072,0
+GGN.US,D,20250908,000000,4.83,4.86,4.82,4.85,374639,0
+GGN.US,D,20250909,000000,4.86,4.9,4.86,4.89,625125,0
+GGN.US,D,20250910,000000,4.928,4.93,4.89,4.93,366697,0
+GGN.US,D,20250911,000000,4.93,4.97,4.9,4.93,713981,0
+GGN.US,D,20250912,000000,4.96,5,4.95,4.99,604340,0
+GGN.US,D,20250915,000000,5.0099,5.02,4.975,5.02,353493,0
+GGN.US,D,20250916,000000,5.02,5.04,4.97,4.98,389881,0
+GGN.US,D,20250917,000000,4.98,5,4.94,4.97,519936,0
+GGN.US,D,20250918,000000,4.96,4.97,4.94,4.94,458748,0
+GGN.US,D,20250919,000000,4.94,4.99,4.93,4.985,398282,0
+GGN.US,D,20250922,000000,5,5.05,4.995,5.04,757010,0
+GGN.US,D,20250923,000000,5.08,5.16,5.07,5.14,847336,0
+GGN.US,D,20250924,000000,5.18,5.18,5.11,5.12,493830,0
+GGN.US,D,20250925,000000,5.09,5.105,5.01,5.07,550100,0
+GGN.US,D,20250926,000000,5.1,5.13,5.09,5.13,296608,0
+GGN.US,D,20250929,000000,5.17,5.1795,5.13,5.16,648887,0
+GGN.US,D,20250930,000000,5.17,5.17,5.14,5.155,234536,0
+GGN.US,D,20251001,000000,5.15,5.19,5.11,5.17,506162,0
+GGN.US,D,20251002,000000,5.1994,5.2089,5.15,5.17,412841,0
+GGN.US,D,20251003,000000,5.2,5.2,5.17,5.19,428045,0
+GGN.US,D,20251006,000000,5.19,5.21,5.19,5.21,504832,0
+GGN.US,D,20251007,000000,5.22,5.23,5.05,5.19,476569,0
+GGN.US,D,20251008,000000,5.22,5.25,5.2112,5.25,443381,0
+GGN.US,D,20251009,000000,5.28,5.29,5.165,5.2,617991,0
+GGN.US,D,20251010,000000,5.2,5.22,5.06,5.08,1259574,0
+GGN.US,D,20251013,000000,5.12,5.215,5.12,5.19,608988,0
+GGN.US,D,20251014,000000,5.1633,5.18,5.13,5.14,475230,0
+GGN.US,D,20251015,000000,5.17,5.25,5.17,5.25,470343,0
+GGN.US,D,20251016,000000,5.25,5.31,5.16,5.19,856870,0
+GGN.US,D,20251017,000000,5.18,5.2,5.05,5.1,683806,0
+GGN.US,D,20251020,000000,5.12,5.128,5.05,5.05,795519,0
+GGN.US,D,20251021,000000,4.99,5,4.75,4.75,2103039,0
+GGN.US,D,20251022,000000,4.74,4.86,4.7,4.86,1014055,0
+GGN.US,D,20251023,000000,4.92,4.955,4.91,4.94,741390,0
+GGN.US,D,20251024,000000,4.97,4.98,4.88,4.89,691891,0
+GGN.US,D,20251027,000000,4.88,4.88,4.7,4.74,1612078,0
+GGN.US,D,20251028,000000,4.6501,4.74,4.65,4.71,860867,0
+GGN.US,D,20251029,000000,4.76,4.795,4.7,4.7,599060,0
+GGN.US,D,20251030,000000,4.73,4.76,4.6917,4.76,731259,0
+GGN.US,D,20251031,000000,4.78,4.78,4.72,4.74,666235,0
+GGN.US,D,20251103,000000,4.74,4.75,4.685,4.72,563756,0
+GGN.US,D,20251104,000000,4.69,4.69,4.63,4.65,774503,0
+GGN.US,D,20251105,000000,4.6898,4.74,4.65,4.69,1354736,0
+GGN.US,D,20251106,000000,4.72,4.76,4.72,4.75,692456,0
+GGN.US,D,20251107,000000,4.77,4.8,4.74,4.8,810238,0
+GGN.US,D,20251110,000000,4.87,4.9,4.845,4.88,543795,0
+GGN.US,D,20251111,000000,4.9,4.97,4.88,4.97,423258,0
+GGN.US,D,20251112,000000,4.98,5.04,4.9417,5,660596,0
+GGN.US,D,20251113,000000,5.02,5.03,4.91,4.91,680223,0
+GGN.US,D,20251114,000000,4.81,4.92,4.81,4.9,406379,0
+GGN.US,D,20251117,000000,4.9,4.92,4.81,4.83,496923,0
+GGN.US,D,20251118,000000,4.84,4.89,4.83,4.87,453898,0
+GGN.US,D,20251119,000000,4.899,4.9,4.84,4.86,499255,0
+GGN.US,D,20251120,000000,4.93,4.94,4.76,4.77,905439,0
+GGN.US,D,20251121,000000,4.8,4.855,4.77,4.84,626187,0
+GGN.US,D,20251124,000000,4.85,4.9101,4.8,4.9,469129,0
+GGN.US,D,20251125,000000,4.915,4.99,4.91,4.98,547041,0
+GGN.US,D,20251126,000000,4.99,5.06,4.98,5.06,608066,0
+GGN.US,D,20251128,000000,5.0865,5.15,5.08,5.15,345461,0
+GGN.US,D,20251201,000000,5.11,5.17,5.09,5.15,466223,0
+GGN.US,D,20251202,000000,5.1,5.11,5.03,5.08,429263,0
+GGN.US,D,20251203,000000,5.08,5.14,5.08,5.13,514132,0
+GGN.US,D,20251204,000000,5.1302,5.14,5.07,5.11,251755,0
+GGN.US,D,20251205,000000,5.15,5.18,5.11,5.13,383074,0
+GGN.US,D,20251208,000000,5.11,5.115,5.07,5.07,320853,0
+GGN.US,D,20251209,000000,5.08,5.13,5.07,5.13,302630,0
+GGN.US,D,20251210,000000,5.1105,5.17,5.0898,5.16,393792,0
+GGN.US,D,20251211,000000,5.15,5.23,5.15,5.22,957451,0
+GGN.US,D,20251212,000000,5.215,5.23,5.11,5.14,608295,0
+GGN.US,D,20251215,000000,5.19,5.22,5.14,5.15,378825,0
+GGN.US,D,20251216,000000,5.15,5.17,5.08,5.09,383618,0
+GGN.US,D,20251217,000000,5.09,5.15,5.09,5.14,422699,0
+GGN.US,D,20251218,000000,5.145,5.18,5.12,5.13,615595,0
+GGN.US,D,20251219,000000,5.18,5.22,5.1501,5.17,436207,0
+GGN.US,D,20251222,000000,5.22,5.28,5.21,5.26,969515,0
+GGN.US,D,20251223,000000,5.28,5.3,5.27,5.29,391690,0
+GGN.US,D,20251224,000000,5.3,5.31,5.27,5.31,268784,0
+GGN.US,D,20251226,000000,5.33,5.3326,5.28,5.31,397300,0
+GGN.US,D,20251229,000000,5.16,5.19,5.09,5.11,867593,0
+GGN.US,D,20251230,000000,5.17,5.24,5.14,5.24,688597,0
+GGN.US,D,20251231,000000,5.22,5.23,5.155,5.16,446509,0
+GGN.US,D,20260102,000000,5.1956,5.1999,5.13,5.16,769832,0
+GGN.US,D,20260105,000000,5.21,5.28,5.21,5.25,800987,0
+GGN.US,D,20260106,000000,5.26,5.3,5.23,5.29,794183,0
+GGN.US,D,20260107,000000,5.2575,5.29,5.205,5.24,560327,0
+GGN.US,D,20260108,000000,5.205,5.28,5.18,5.28,666285,0
+GGN.US,D,20260109,000000,5.2404,5.28,5.2366,5.25,596615,0
+GGN.US,D,20260112,000000,5.3,5.33,5.26,5.31,855736,0
+GGN.US,D,20260113,000000,5.33,5.35,5.31,5.32,701257,0
+GGN.US,D,20260114,000000,5.3552,5.36,5.32,5.35,516678,0
+GGN.US,D,20260115,000000,5.31,5.34,5.3,5.34,517811,0
+GGN.US,D,20260116,000000,5.315,5.33,5.26,5.31,372895,0
+GGN.US,D,20260120,000000,5.335,5.4201,5.33,5.4,1097873,0
+GGN.US,D,20260121,000000,5.45,5.515,5.36,5.36,996434,0
+GGN.US,D,20260122,000000,5.38,5.44,5.36,5.42,862215,0
+GGN.US,D,20260123,000000,5.47,5.53,5.465,5.53,664584,0
+GGN.US,D,20260126,000000,5.59,5.63,5.54,5.55,1195552,0
+GGN.US,D,20260127,000000,5.575,5.58,5.48,5.58,705274,0
+GGN.US,D,20260128,000000,5.63,5.69,5.58,5.69,1194904,0
+GGN.US,D,20260129,000000,5.77,5.77,5.57,5.62,1217859,0
+GGN.US,D,20260130,000000,5.43,5.4999,5.23,5.28,1598563,0
+GGN.US,D,20260202,000000,5.25,5.27,5.18,5.21,1572287,0
+GGN.US,D,20260203,000000,5.31,5.5,5.3017,5.49,1060888,0
+GGN.US,D,20260204,000000,5.52,5.5399,5.385,5.46,617986,0
+GGN.US,D,20260205,000000,5.37,5.41,5.25,5.25,951040,0
+GGN.US,D,20260206,000000,5.35,5.45,5.34,5.44,656390,0
+GGN.US,D,20260209,000000,5.48,5.615,5.48,5.61,761388,0
+GGN.US,D,20260210,000000,5.6,5.64,5.585,5.62,706970,0
+GGN.US,D,20260211,000000,5.72,5.74,5.65,5.71,562505,0
+GGN.US,D,20260212,000000,5.68,5.695,5.51,5.53,524938,0
+GGN.US,D,20260213,000000,5.568,5.6586,5.55,5.63,550833,0
+GGN.US,D,20260217,000000,5.6,5.6,5.42,5.49,587176,0
+GGN.US,D,20260218,000000,5.575,5.5851,5.49,5.505,538008,0
diff --git a/daily/us/nysemkt stocks/ggn_b.us.txt b/daily/us/nysemkt stocks/ggn_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e756db092476cabdb5e4d607bbfaca4beb027afe
--- /dev/null
+++ b/daily/us/nysemkt stocks/ggn_b.us.txt	
@@ -0,0 +1,3073 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGN_B.US,D,20130513,000000,22.985,22.985,22.764,22.921,247561,0
+GGN_B.US,D,20130514,000000,22.921,22.921,22.746,22.828,147728,0
+GGN_B.US,D,20130515,000000,22.783,22.819,22.644,22.691,105694,0
+GGN_B.US,D,20130516,000000,22.783,22.783,22.644,22.736,116404,0
+GGN_B.US,D,20130517,000000,22.644,22.736,22.598,22.718,50754,0
+GGN_B.US,D,20130520,000000,22.625,22.691,22.625,22.644,116192,0
+GGN_B.US,D,20130521,000000,22.608,22.681,22.598,22.681,61379,0
+GGN_B.US,D,20130522,000000,22.691,22.691,22.608,22.608,35233,0
+GGN_B.US,D,20130523,000000,22.598,22.644,22.553,22.553,49541,0
+GGN_B.US,D,20130524,000000,22.625,22.635,22.571,22.617,29500,0
+GGN_B.US,D,20130528,000000,22.635,22.644,22.415,22.506,40141,0
+GGN_B.US,D,20130529,000000,22.368,22.497,21.669,22.432,74933,0
+GGN_B.US,D,20130530,000000,22.423,22.553,22.415,22.46,33411,0
+GGN_B.US,D,20130531,000000,22.423,22.423,22.276,22.276,19159,0
+GGN_B.US,D,20130603,000000,22.285,22.322,21.963,22,27290,0
+GGN_B.US,D,20130604,000000,22,22.092,22,22,15480,0
+GGN_B.US,D,20130605,000000,21.972,21.972,21.724,21.954,52653,0
+GGN_B.US,D,20130606,000000,21.834,21.954,21.751,21.788,15078,0
+GGN_B.US,D,20130607,000000,21.733,21.862,21.429,21.807,17578,0
+GGN_B.US,D,20130610,000000,21.816,21.816,21.539,21.586,23243,0
+GGN_B.US,D,20130611,000000,21.705,21.705,21.273,21.291,35928,0
+GGN_B.US,D,20130612,000000,21.531,21.605,21.19,21.3,62304,0
+GGN_B.US,D,20130613,000000,21.171,21.355,21.033,21.171,87974,0
+GGN_B.US,D,20130614,000000,21.171,21.411,21.062,21.355,56003,0
+GGN_B.US,D,20130617,000000,21.331,21.665,21.331,21.516,43608,0
+GGN_B.US,D,20130618,000000,21.516,21.6,21.423,21.442,9484,0
+GGN_B.US,D,20130619,000000,21.423,21.47,21.024,21.098,26763,0
+GGN_B.US,D,20130620,000000,21.024,21.024,20.506,20.561,54837,0
+GGN_B.US,D,20130621,000000,20.551,20.867,20.357,20.403,63631,0
+GGN_B.US,D,20130624,000000,20.227,20.227,19.503,19.81,35571,0
+GGN_B.US,D,20130625,000000,19.837,19.994,19.522,19.837,29742,0
+GGN_B.US,D,20130626,000000,20.218,20.218,19.893,19.939,51716,0
+GGN_B.US,D,20130627,000000,20.246,20.635,20.172,20.393,27244,0
+GGN_B.US,D,20130628,000000,20.577,20.887,20.351,20.887,18660,0
+GGN_B.US,D,20130701,000000,20.561,20.681,20.561,20.681,5771,0
+GGN_B.US,D,20130702,000000,20.532,20.736,20.532,20.645,11268,0
+GGN_B.US,D,20130703,000000,20.589,20.589,20.58,20.58,1077,0
+GGN_B.US,D,20130705,000000,20.403,20.403,20.172,20.172,21916,0
+GGN_B.US,D,20130708,000000,19.985,20.124,19.754,19.939,26666,0
+GGN_B.US,D,20130709,000000,19.92,20.263,19.92,19.958,21499,0
+GGN_B.US,D,20130710,000000,20.033,20.033,19.8,19.903,27343,0
+GGN_B.US,D,20130711,000000,20.162,20.366,20.042,20.282,14389,0
+GGN_B.US,D,20130712,000000,20.014,20.208,20.014,20.078,18301,0
+GGN_B.US,D,20130715,000000,20.246,20.263,20.172,20.208,10670,0
+GGN_B.US,D,20130716,000000,20.172,20.311,20.172,20.263,4381,0
+GGN_B.US,D,20130717,000000,20.218,20.218,20.042,20.218,11521,0
+GGN_B.US,D,20130718,000000,20.218,20.218,20.069,20.218,10230,0
+GGN_B.US,D,20130719,000000,20.311,20.311,20.172,20.254,11931,0
+GGN_B.US,D,20130722,000000,20.254,20.254,20.107,20.172,15750,0
+GGN_B.US,D,20130723,000000,20.162,20.263,20.124,20.254,26621,0
+GGN_B.US,D,20130724,000000,20.172,20.246,20.042,20.059,14984,0
+GGN_B.US,D,20130725,000000,20.069,20.069,19.522,19.939,58224,0
+GGN_B.US,D,20130726,000000,19.67,19.939,19.67,19.939,12508,0
+GGN_B.US,D,20130729,000000,19.939,19.939,19.764,19.764,3936,0
+GGN_B.US,D,20130730,000000,19.93,19.939,19.764,19.81,38859,0
+GGN_B.US,D,20130731,000000,19.8,19.837,19.512,19.707,37209,0
+GGN_B.US,D,20130801,000000,19.781,19.781,19.531,19.596,19044,0
+GGN_B.US,D,20130802,000000,19.522,19.67,19.429,19.642,29988,0
+GGN_B.US,D,20130805,000000,19.716,19.716,19.522,19.615,5416,0
+GGN_B.US,D,20130806,000000,19.476,19.606,19.438,19.447,19111,0
+GGN_B.US,D,20130807,000000,19.522,19.522,19.438,19.512,21434,0
+GGN_B.US,D,20130808,000000,19.411,20.357,19.327,19.327,35483,0
+GGN_B.US,D,20130809,000000,19.447,19.476,19.356,19.476,31622,0
+GGN_B.US,D,20130812,000000,19.466,19.476,19.466,19.476,1284,0
+GGN_B.US,D,20130813,000000,19.447,19.476,19.356,19.373,22214,0
+GGN_B.US,D,20130814,000000,19.281,19.466,19.262,19.402,6190,0
+GGN_B.US,D,20130815,000000,19.253,19.253,19.012,19.178,44139,0
+GGN_B.US,D,20130816,000000,19.337,19.337,19.021,19.151,24255,0
+GGN_B.US,D,20130819,000000,19.151,19.151,18.641,18.641,54020,0
+GGN_B.US,D,20130820,000000,18.826,19.058,18.678,18.752,6681,0
+GGN_B.US,D,20130821,000000,18.864,18.864,18.668,18.743,16011,0
+GGN_B.US,D,20130822,000000,18.715,18.78,18.688,18.78,15339,0
+GGN_B.US,D,20130823,000000,18.817,18.845,18.817,18.835,46754,0
+GGN_B.US,D,20130826,000000,19.123,19.123,18.641,18.678,15310,0
+GGN_B.US,D,20130827,000000,18.66,18.826,18.66,18.826,51311,0
+GGN_B.US,D,20130828,000000,18.78,18.78,18.752,18.78,25327,0
+GGN_B.US,D,20130829,000000,18.688,19.012,18.317,18.78,10761,0
+GGN_B.US,D,20130830,000000,18.947,19.079,18.947,18.985,2494,0
+GGN_B.US,D,20130903,000000,18.994,19.003,18.622,18.688,47069,0
+GGN_B.US,D,20130904,000000,18.65,18.826,18.65,18.826,26820,0
+GGN_B.US,D,20130905,000000,18.668,18.78,18.66,18.734,8923,0
+GGN_B.US,D,20130906,000000,18.826,18.826,18.678,18.78,30779,0
+GGN_B.US,D,20130909,000000,18.817,18.873,18.66,18.78,22903,0
+GGN_B.US,D,20130910,000000,18.696,18.78,18.641,18.78,32564,0
+GGN_B.US,D,20130911,000000,18.78,18.78,18.678,18.78,15873,0
+GGN_B.US,D,20130912,000000,18.743,18.826,18.743,18.78,27548,0
+GGN_B.US,D,20130913,000000,18.78,18.78,18.688,18.696,12780,0
+GGN_B.US,D,20130916,000000,18.78,18.919,18.78,18.808,30686,0
+GGN_B.US,D,20130917,000000,18.891,18.985,18.777,18.919,19849,0
+GGN_B.US,D,20130918,000000,18.938,19.079,18.843,19.079,31851,0
+GGN_B.US,D,20130919,000000,19.031,19.06,18.956,19.004,5652,0
+GGN_B.US,D,20130920,000000,19.004,19.013,19.004,19.004,3601,0
+GGN_B.US,D,20130923,000000,18.825,18.891,18.825,18.891,690,0
+GGN_B.US,D,20130924,000000,18.843,19.079,18.843,19.079,12233,0
+GGN_B.US,D,20130925,000000,18.872,19.079,18.872,19.079,14817,0
+GGN_B.US,D,20130926,000000,18.928,19.013,18.909,18.909,8244,0
+GGN_B.US,D,20130927,000000,18.938,18.985,18.891,18.985,19006,0
+GGN_B.US,D,20130930,000000,18.872,19.07,18.872,19.07,6835,0
+GGN_B.US,D,20131001,000000,18.891,18.985,18.843,18.881,15960,0
+GGN_B.US,D,20131002,000000,18.891,18.938,18.815,18.833,40465,0
+GGN_B.US,D,20131003,000000,18.825,18.938,18.777,18.938,19848,0
+GGN_B.US,D,20131004,000000,18.843,18.853,18.843,18.843,8492,0
+GGN_B.US,D,20131007,000000,18.683,18.843,18.683,18.797,5783,0
+GGN_B.US,D,20131008,000000,18.711,18.749,18.56,18.711,29666,0
+GGN_B.US,D,20131009,000000,18.815,18.815,18.702,18.702,7487,0
+GGN_B.US,D,20131010,000000,18.711,18.928,18.711,18.928,14303,0
+GGN_B.US,D,20131011,000000,18.965,18.965,18.655,18.749,11983,0
+GGN_B.US,D,20131014,000000,18.739,18.833,18.655,18.833,7298,0
+GGN_B.US,D,20131015,000000,18.56,18.815,18.56,18.815,10819,0
+GGN_B.US,D,20131016,000000,18.947,18.947,18.749,18.843,9021,0
+GGN_B.US,D,20131017,000000,18.899,19.07,18.843,18.975,14639,0
+GGN_B.US,D,20131018,000000,18.956,18.985,18.843,18.938,10748,0
+GGN_B.US,D,20131021,000000,18.938,18.975,18.843,18.909,23483,0
+GGN_B.US,D,20131022,000000,18.985,18.985,18.843,18.965,32690,0
+GGN_B.US,D,20131023,000000,19.031,19.031,18.881,19.013,12918,0
+GGN_B.US,D,20131024,000000,18.891,19.079,18.891,18.947,12796,0
+GGN_B.US,D,20131025,000000,18.975,18.985,18.938,18.938,16982,0
+GGN_B.US,D,20131028,000000,18.985,19.022,18.938,18.985,17079,0
+GGN_B.US,D,20131029,000000,18.985,19.013,18.938,18.938,22820,0
+GGN_B.US,D,20131030,000000,18.975,19.031,18.919,18.938,22121,0
+GGN_B.US,D,20131031,000000,18.919,18.965,18.919,18.938,9658,0
+GGN_B.US,D,20131101,000000,18.872,18.938,18.872,18.938,2122,0
+GGN_B.US,D,20131104,000000,18.919,18.938,18.843,18.881,17280,0
+GGN_B.US,D,20131105,000000,18.891,18.891,18.843,18.891,11781,0
+GGN_B.US,D,20131106,000000,18.891,18.891,18.862,18.891,8224,0
+GGN_B.US,D,20131107,000000,18.919,18.919,18.872,18.891,5094,0
+GGN_B.US,D,20131108,000000,18.862,18.891,18.862,18.891,8226,0
+GGN_B.US,D,20131111,000000,18.872,18.872,18.843,18.843,7612,0
+GGN_B.US,D,20131112,000000,18.891,18.938,18.843,18.891,13320,0
+GGN_B.US,D,20131113,000000,18.843,18.891,18.777,18.777,12761,0
+GGN_B.US,D,20131114,000000,18.777,18.891,18.777,18.891,10684,0
+GGN_B.US,D,20131115,000000,18.891,18.928,18.881,18.881,3149,0
+GGN_B.US,D,20131118,000000,18.843,18.938,18.843,18.872,10879,0
+GGN_B.US,D,20131119,000000,18.919,18.956,18.919,18.956,4374,0
+GGN_B.US,D,20131120,000000,18.891,18.938,18.711,18.853,15703,0
+GGN_B.US,D,20131121,000000,18.843,18.909,18.825,18.891,15588,0
+GGN_B.US,D,20131122,000000,18.891,18.909,18.608,18.749,27676,0
+GGN_B.US,D,20131125,000000,18.853,18.853,18.758,18.825,6103,0
+GGN_B.US,D,20131126,000000,18.825,18.862,18.777,18.797,14612,0
+GGN_B.US,D,20131127,000000,18.711,18.797,18.702,18.797,10455,0
+GGN_B.US,D,20131129,000000,18.843,18.843,18.843,18.843,1061,0
+GGN_B.US,D,20131202,000000,18.853,18.881,18.749,18.787,12126,0
+GGN_B.US,D,20131203,000000,18.797,18.843,18.57,18.674,16167,0
+GGN_B.US,D,20131204,000000,18.674,18.711,18.645,18.665,8053,0
+GGN_B.US,D,20131205,000000,18.636,18.787,18.608,18.702,6722,0
+GGN_B.US,D,20131206,000000,18.833,18.833,18.683,18.683,6262,0
+GGN_B.US,D,20131209,000000,18.787,18.797,18.655,18.721,6961,0
+GGN_B.US,D,20131210,000000,18.665,18.797,18.665,18.797,6121,0
+GGN_B.US,D,20131211,000000,18.806,18.825,18.608,18.608,14333,0
+GGN_B.US,D,20131212,000000,18.608,18.692,18.504,18.504,30448,0
+GGN_B.US,D,20131213,000000,18.56,18.655,18.514,18.56,12035,0
+GGN_B.US,D,20131216,000000,18.773,18.773,18.381,18.525,15019,0
+GGN_B.US,D,20131217,000000,18.362,18.429,18.189,18.266,21663,0
+GGN_B.US,D,20131218,000000,18.448,18.448,18.199,18.238,44441,0
+GGN_B.US,D,20131219,000000,18.276,18.276,18.017,18.094,20783,0
+GGN_B.US,D,20131220,000000,18.142,18.256,18.065,18.189,22885,0
+GGN_B.US,D,20131223,000000,18.285,18.352,18.075,18.256,35764,0
+GGN_B.US,D,20131224,000000,18.189,18.285,18.161,18.285,23758,0
+GGN_B.US,D,20131226,000000,18.104,18.333,18.104,18.218,7629,0
+GGN_B.US,D,20131227,000000,18.247,18.362,18.238,18.352,19944,0
+GGN_B.US,D,20131230,000000,18.238,18.668,18.199,18.305,26480,0
+GGN_B.US,D,20131231,000000,18.305,18.716,18.305,18.716,23406,0
+GGN_B.US,D,20140102,000000,18.391,18.706,18.391,18.544,3885,0
+GGN_B.US,D,20140103,000000,18.697,18.706,18.496,18.496,7292,0
+GGN_B.US,D,20140106,000000,18.716,18.793,18.716,18.793,4114,0
+GGN_B.US,D,20140107,000000,18.621,18.755,18.505,18.755,10515,0
+GGN_B.US,D,20140108,000000,18.716,18.726,18.716,18.726,893,0
+GGN_B.US,D,20140109,000000,18.697,18.755,18.668,18.755,8670,0
+GGN_B.US,D,20140110,000000,18.755,19.098,18.755,19.051,10101,0
+GGN_B.US,D,20140113,000000,19.071,19.148,19.004,19.118,11860,0
+GGN_B.US,D,20140114,000000,19.138,19.224,19.061,19.061,30669,0
+GGN_B.US,D,20140115,000000,19.031,19.148,19.031,19.128,7647,0
+GGN_B.US,D,20140116,000000,19.148,19.232,18.994,19.148,24647,0
+GGN_B.US,D,20140117,000000,19.041,19.148,19.041,19.148,3082,0
+GGN_B.US,D,20140121,000000,19.148,19.195,19.031,19.195,4518,0
+GGN_B.US,D,20140122,000000,19.157,19.195,19.148,19.148,7786,0
+GGN_B.US,D,20140123,000000,19.148,19.195,19.128,19.138,20285,0
+GGN_B.US,D,20140124,000000,19.232,19.232,19.148,19.148,1409,0
+GGN_B.US,D,20140127,000000,19.148,19.195,19.108,19.108,6084,0
+GGN_B.US,D,20140128,000000,19.098,19.165,19.098,19.138,6039,0
+GGN_B.US,D,20140129,000000,19.165,19.242,19.157,19.242,15723,0
+GGN_B.US,D,20140130,000000,19.29,19.29,19.165,19.242,7834,0
+GGN_B.US,D,20140131,000000,19.29,19.29,19.195,19.29,10920,0
+GGN_B.US,D,20140203,000000,19.339,19.339,19.165,19.252,5552,0
+GGN_B.US,D,20140204,000000,19.252,20.009,19.108,19.262,18158,0
+GGN_B.US,D,20140205,000000,19.29,19.29,19.175,19.175,5037,0
+GGN_B.US,D,20140206,000000,19.195,19.282,19.185,19.242,10305,0
+GGN_B.US,D,20140207,000000,19.386,19.386,19.299,19.309,7934,0
+GGN_B.US,D,20140210,000000,19.299,19.339,19.29,19.29,6505,0
+GGN_B.US,D,20140211,000000,19.29,19.434,19.29,19.434,12481,0
+GGN_B.US,D,20140212,000000,19.349,19.434,19.299,19.367,9148,0
+GGN_B.US,D,20140213,000000,19.376,19.386,19.367,19.367,10280,0
+GGN_B.US,D,20140214,000000,19.339,19.386,19.339,19.386,24608,0
+GGN_B.US,D,20140218,000000,19.425,19.434,19.425,19.434,16870,0
+GGN_B.US,D,20140219,000000,19.483,19.492,19.386,19.386,13517,0
+GGN_B.US,D,20140220,000000,19.376,19.483,19.376,19.483,12161,0
+GGN_B.US,D,20140221,000000,19.53,19.617,19.53,19.53,14443,0
+GGN_B.US,D,20140224,000000,19.483,19.53,19.473,19.53,25392,0
+GGN_B.US,D,20140225,000000,19.52,19.626,19.434,19.626,25719,0
+GGN_B.US,D,20140226,000000,19.626,19.721,19.607,19.721,1357,0
+GGN_B.US,D,20140227,000000,19.702,19.817,19.702,19.808,5133,0
+GGN_B.US,D,20140228,000000,19.626,19.808,19.626,19.788,10037,0
+GGN_B.US,D,20140303,000000,19.827,19.827,19.817,19.827,5535,0
+GGN_B.US,D,20140304,000000,19.865,19.961,19.721,19.865,17755,0
+GGN_B.US,D,20140305,000000,19.817,20.267,19.817,20.009,10615,0
+GGN_B.US,D,20140306,000000,20.085,20.085,19.942,20.066,3284,0
+GGN_B.US,D,20140307,000000,20.066,20.095,19.989,20.009,6789,0
+GGN_B.US,D,20140310,000000,19.989,20.219,19.989,20.142,8238,0
+GGN_B.US,D,20140311,000000,20.19,20.19,20.162,20.162,1261,0
+GGN_B.US,D,20140312,000000,20.19,20.343,20.19,20.334,7378,0
+GGN_B.US,D,20140313,000000,20.343,20.343,20.249,20.324,1574,0
+GGN_B.US,D,20140314,000000,20.343,20.487,20.296,20.468,7311,0
+GGN_B.US,D,20140317,000000,20.626,20.626,20.276,20.588,9418,0
+GGN_B.US,D,20140318,000000,20.596,20.646,20.588,20.626,3422,0
+GGN_B.US,D,20140319,000000,20.5,20.694,20.402,20.528,9972,0
+GGN_B.US,D,20140320,000000,20.548,20.548,20.5,20.548,4016,0
+GGN_B.US,D,20140321,000000,20.568,20.596,20.538,20.538,3479,0
+GGN_B.US,D,20140324,000000,20.5,20.596,20.5,20.528,5235,0
+GGN_B.US,D,20140325,000000,20.5,20.84,20.432,20.452,17900,0
+GGN_B.US,D,20140326,000000,20.422,20.5,20.422,20.5,618,0
+GGN_B.US,D,20140327,000000,20.674,20.792,20.354,20.596,34011,0
+GGN_B.US,D,20140328,000000,20.548,20.83,20.548,20.694,9878,0
+GGN_B.US,D,20140331,000000,20.596,20.694,20.596,20.596,15390,0
+GGN_B.US,D,20140401,000000,20.5,20.694,20.452,20.694,10390,0
+GGN_B.US,D,20140402,000000,20.724,20.724,20.714,20.714,3828,0
+GGN_B.US,D,20140403,000000,20.596,20.704,20.51,20.704,4255,0
+GGN_B.US,D,20140404,000000,20.742,20.742,20.48,20.48,5588,0
+GGN_B.US,D,20140407,000000,20.772,20.772,20.646,20.646,4601,0
+GGN_B.US,D,20140408,000000,20.742,20.742,20.694,20.694,973,0
+GGN_B.US,D,20140409,000000,20.646,20.742,20.646,20.742,582,0
+GGN_B.US,D,20140410,000000,20.792,20.83,20.596,20.694,15129,0
+GGN_B.US,D,20140411,000000,20.694,20.84,20.694,20.84,8708,0
+GGN_B.US,D,20140414,000000,20.84,20.84,20.596,20.83,3881,0
+GGN_B.US,D,20140415,000000,20.656,20.83,20.656,20.674,7253,0
+GGN_B.US,D,20140416,000000,20.684,20.83,20.684,20.772,2621,0
+GGN_B.US,D,20140417,000000,20.724,20.85,20.724,20.85,1235,0
+GGN_B.US,D,20140421,000000,20.888,20.888,20.888,20.888,1234,0
+GGN_B.US,D,20140423,000000,20.888,20.928,20.83,20.83,3804,0
+GGN_B.US,D,20140424,000000,20.792,20.792,20.792,20.792,3711,0
+GGN_B.US,D,20140425,000000,20.84,20.84,20.772,20.792,3908,0
+GGN_B.US,D,20140428,000000,20.888,20.888,20.888,20.888,1194,0
+GGN_B.US,D,20140429,000000,20.928,20.976,20.82,20.937,4325,0
+GGN_B.US,D,20140430,000000,20.937,21.073,20.869,21.073,3205,0
+GGN_B.US,D,20140501,000000,21.092,21.277,21.092,21.267,2675,0
+GGN_B.US,D,20140502,000000,21.228,21.228,21.228,21.228,220,0
+GGN_B.US,D,20140505,000000,21.132,21.132,21.044,21.132,4885,0
+GGN_B.US,D,20140506,000000,21.044,21.228,21.034,21.17,2991,0
+GGN_B.US,D,20140507,000000,21.082,21.132,21.082,21.082,3219,0
+GGN_B.US,D,20140508,000000,21.132,21.132,21.044,21.044,10918,0
+GGN_B.US,D,20140509,000000,21.082,21.132,21.054,21.054,3830,0
+GGN_B.US,D,20140512,000000,21.054,21.054,20.996,21.034,13274,0
+GGN_B.US,D,20140513,000000,21.082,21.218,21.014,21.16,5479,0
+GGN_B.US,D,20140514,000000,21.014,21.18,20.996,21.054,17928,0
+GGN_B.US,D,20140515,000000,21.082,21.16,21.082,21.122,5752,0
+GGN_B.US,D,20140516,000000,21.064,21.122,21.014,21.082,13053,0
+GGN_B.US,D,20140519,000000,21.132,21.141,21.122,21.122,2073,0
+GGN_B.US,D,20140520,000000,21.112,21.132,21.082,21.132,6587,0
+GGN_B.US,D,20140521,000000,21.044,21.141,21.024,21.082,4323,0
+GGN_B.US,D,20140522,000000,21.102,21.112,21.044,21.102,1358,0
+GGN_B.US,D,20140523,000000,21.034,21.141,21.034,21.122,926,0
+GGN_B.US,D,20140527,000000,21.122,21.15,21.122,21.15,977,0
+GGN_B.US,D,20140528,000000,21.16,21.218,21.073,21.141,16129,0
+GGN_B.US,D,20140529,000000,21.102,21.16,21.102,21.16,539,0
+GGN_B.US,D,20140530,000000,21.092,21.132,21.073,21.073,5353,0
+GGN_B.US,D,20140602,000000,21.19,21.19,21.054,21.18,7205,0
+GGN_B.US,D,20140603,000000,21.054,21.122,21.014,21.073,16203,0
+GGN_B.US,D,20140604,000000,21.014,21.014,20.732,20.898,15787,0
+GGN_B.US,D,20140605,000000,20.898,20.898,20.81,20.81,5403,0
+GGN_B.US,D,20140606,000000,20.946,20.986,20.85,20.946,11530,0
+GGN_B.US,D,20140609,000000,20.946,21.014,20.928,21.014,8978,0
+GGN_B.US,D,20140610,000000,21.014,21.014,20.84,20.908,8132,0
+GGN_B.US,D,20140611,000000,20.908,20.946,20.908,20.908,2740,0
+GGN_B.US,D,20140612,000000,21.014,21.064,21.014,21.064,5053,0
+GGN_B.US,D,20140613,000000,21.112,21.218,20.996,21.218,5483,0
+GGN_B.US,D,20140616,000000,21.034,21.209,21.014,21.199,11109,0
+GGN_B.US,D,20140617,000000,21.192,21.192,21.152,21.152,2356,0
+GGN_B.US,D,20140618,000000,21.172,21.192,21.172,21.192,2131,0
+GGN_B.US,D,20140619,000000,21.221,21.221,21.143,21.143,1631,0
+GGN_B.US,D,20140620,000000,21.152,21.212,21.152,21.212,2846,0
+GGN_B.US,D,20140623,000000,21.241,21.241,21.212,21.212,752,0
+GGN_B.US,D,20140624,000000,21.241,21.241,21.172,21.231,3682,0
+GGN_B.US,D,20140625,000000,21.113,21.192,20.926,21.192,6087,0
+GGN_B.US,D,20140626,000000,21.241,21.241,21.152,21.192,3398,0
+GGN_B.US,D,20140627,000000,21.182,21.192,21.113,21.162,4968,0
+GGN_B.US,D,20140630,000000,21.192,21.241,21.182,21.241,3318,0
+GGN_B.US,D,20140701,000000,21.241,21.33,21.202,21.33,10763,0
+GGN_B.US,D,20140702,000000,21.271,21.271,21.133,21.231,14102,0
+GGN_B.US,D,20140703,000000,21.143,21.143,21.074,21.083,8868,0
+GGN_B.US,D,20140707,000000,21.143,21.202,21.083,21.133,5029,0
+GGN_B.US,D,20140708,000000,21.172,21.241,21.172,21.241,2963,0
+GGN_B.US,D,20140709,000000,21.241,21.241,21.192,21.192,7204,0
+GGN_B.US,D,20140710,000000,21.212,21.212,21.212,21.212,1928,0
+GGN_B.US,D,20140711,000000,21.241,21.261,21.182,21.261,7554,0
+GGN_B.US,D,20140714,000000,21.261,21.261,21.261,21.261,4058,0
+GGN_B.US,D,20140715,000000,21.281,21.31,21.152,21.221,13958,0
+GGN_B.US,D,20140716,000000,21.212,21.31,21.212,21.31,8484,0
+GGN_B.US,D,20140717,000000,21.31,21.31,21.31,21.31,6772,0
+GGN_B.US,D,20140718,000000,21.31,21.32,21.31,21.31,2006,0
+GGN_B.US,D,20140721,000000,21.31,21.31,21.192,21.221,14445,0
+GGN_B.US,D,20140722,000000,21.31,21.31,21.202,21.31,2742,0
+GGN_B.US,D,20140723,000000,21.32,21.34,21.31,21.34,2039,0
+GGN_B.US,D,20140724,000000,21.33,21.33,21.33,21.33,2029,0
+GGN_B.US,D,20140725,000000,21.281,21.33,21.241,21.33,3394,0
+GGN_B.US,D,20140728,000000,21.29,21.33,21.251,21.29,3624,0
+GGN_B.US,D,20140729,000000,21.29,21.379,21.271,21.379,2049,0
+GGN_B.US,D,20140730,000000,21.379,21.379,21.29,21.29,3534,0
+GGN_B.US,D,20140731,000000,21.202,21.241,21.152,21.172,4781,0
+GGN_B.US,D,20140801,000000,21.172,21.212,21.152,21.152,3572,0
+GGN_B.US,D,20140804,000000,21.162,21.192,20.955,20.955,7901,0
+GGN_B.US,D,20140805,000000,21.014,21.113,20.995,21.014,1935,0
+GGN_B.US,D,20140806,000000,21.054,21.093,20.965,20.995,3415,0
+GGN_B.US,D,20140807,000000,21.034,21.093,20.985,20.985,5224,0
+GGN_B.US,D,20140808,000000,21.113,21.113,21.005,21.044,907,0
+GGN_B.US,D,20140811,000000,21.133,21.281,21.044,21.074,5717,0
+GGN_B.US,D,20140812,000000,21.152,21.31,21.152,21.212,4627,0
+GGN_B.US,D,20140813,000000,21.192,21.33,21.192,21.31,1480,0
+GGN_B.US,D,20140814,000000,21.379,21.379,21.251,21.369,2374,0
+GGN_B.US,D,20140815,000000,21.32,21.35,21.29,21.35,2947,0
+GGN_B.US,D,20140818,000000,21.389,21.596,21.369,21.596,9480,0
+GGN_B.US,D,20140819,000000,21.487,21.487,21.478,21.478,2375,0
+GGN_B.US,D,20140820,000000,21.487,21.537,21.478,21.537,8678,0
+GGN_B.US,D,20140821,000000,21.606,21.606,21.606,21.606,521,0
+GGN_B.US,D,20140822,000000,21.537,21.625,21.507,21.556,2902,0
+GGN_B.US,D,20140825,000000,21.537,21.596,21.537,21.596,3869,0
+GGN_B.US,D,20140826,000000,21.625,21.675,21.625,21.665,4155,0
+GGN_B.US,D,20140827,000000,21.675,21.675,21.586,21.586,1827,0
+GGN_B.US,D,20140828,000000,21.586,21.823,21.468,21.823,8369,0
+GGN_B.US,D,20140829,000000,21.724,21.892,21.714,21.892,6772,0
+GGN_B.US,D,20140902,000000,21.685,21.882,21.665,21.714,3323,0
+GGN_B.US,D,20140903,000000,21.862,21.862,21.34,21.813,9038,0
+GGN_B.US,D,20140904,000000,21.714,21.714,21.537,21.537,3282,0
+GGN_B.US,D,20140905,000000,21.685,21.685,21.635,21.635,3247,0
+GGN_B.US,D,20140908,000000,21.783,21.783,21.586,21.586,2784,0
+GGN_B.US,D,20140909,000000,21.556,21.556,21.547,21.547,1047,0
+GGN_B.US,D,20140910,000000,21.487,21.635,21.487,21.517,7152,0
+GGN_B.US,D,20140911,000000,21.556,21.586,21.527,21.527,2224,0
+GGN_B.US,D,20140912,000000,21.497,21.566,21.497,21.566,609,0
+GGN_B.US,D,20140915,000000,21.517,21.537,21.517,21.517,685,0
+GGN_B.US,D,20140916,000000,21.428,21.537,21.428,21.487,1102,0
+GGN_B.US,D,20140917,000000,21.65,21.65,21.53,21.53,656,0
+GGN_B.US,D,20140918,000000,21.53,21.53,21.47,21.5,9473,0
+GGN_B.US,D,20140919,000000,21.45,21.59,21.45,21.55,977,0
+GGN_B.US,D,20140922,000000,21.22,21.52,21.2,21.36,3147,0
+GGN_B.US,D,20140923,000000,21.52,21.52,21.49,21.49,1498,0
+GGN_B.US,D,20140924,000000,21.49,21.49,21.47,21.47,1000,0
+GGN_B.US,D,20140925,000000,21.47,21.47,21.47,21.47,1050,0
+GGN_B.US,D,20140926,000000,21.41,21.41,21.22,21.34,2616,0
+GGN_B.US,D,20140929,000000,21.35,21.46,21.34,21.34,2024,0
+GGN_B.US,D,20140930,000000,21.35,21.36,21.32,21.35,2332,0
+GGN_B.US,D,20141001,000000,21.27,21.39,21.27,21.36,9651,0
+GGN_B.US,D,20141002,000000,21.39,21.4,21.3,21.39,2375,0
+GGN_B.US,D,20141003,000000,21.39,21.42,21.3,21.42,8650,0
+GGN_B.US,D,20141006,000000,21.41,21.42,21.32,21.39,7602,0
+GGN_B.US,D,20141007,000000,21.37,21.4,21.31,21.4,700,0
+GGN_B.US,D,20141008,000000,21.3,21.42,21.3,21.38,2905,0
+GGN_B.US,D,20141009,000000,21.38,21.42,21.31,21.31,17890,0
+GGN_B.US,D,20141010,000000,21.4,21.42,21.29,21.31,6435,0
+GGN_B.US,D,20141013,000000,21.31,21.42,21.2,21.22,9641,0
+GGN_B.US,D,20141014,000000,21.19,21.25,21.08,21.25,10669,0
+GGN_B.US,D,20141015,000000,21.42,21.42,21,21.25,31553,0
+GGN_B.US,D,20141016,000000,21.34,21.34,21.29,21.31,4695,0
+GGN_B.US,D,20141017,000000,21.35,21.35,21.21,21.35,1484,0
+GGN_B.US,D,20141020,000000,21.34,21.39,21.16,21.16,981,0
+GGN_B.US,D,20141021,000000,21.31,21.47,21.31,21.42,27779,0
+GGN_B.US,D,20141022,000000,21.47,21.47,21.3,21.42,16500,0
+GGN_B.US,D,20141023,000000,21.75,21.75,21.35,21.35,8246,0
+GGN_B.US,D,20141024,000000,21.44,21.44,21.35,21.42,4228,0
+GGN_B.US,D,20141027,000000,21.37,21.42,21.37,21.4,2200,0
+GGN_B.US,D,20141028,000000,21.44,21.48,21.39,21.42,1950,0
+GGN_B.US,D,20141029,000000,21.38,21.42,21.38,21.38,4099,0
+GGN_B.US,D,20141030,000000,21.42,21.42,21.42,21.42,4932,0
+GGN_B.US,D,20141031,000000,21.38,21.42,21.38,21.39,4550,0
+GGN_B.US,D,20141103,000000,21.4,21.43,21.4,21.43,5786,0
+GGN_B.US,D,20141104,000000,21.43,21.43,21.4,21.4,4150,0
+GGN_B.US,D,20141105,000000,21.41,21.44,21.41,21.44,5519,0
+GGN_B.US,D,20141106,000000,21.45,21.45,21.4,21.4,11150,0
+GGN_B.US,D,20141107,000000,21.43,21.43,21.38,21.38,12251,0
+GGN_B.US,D,20141110,000000,21.38,21.42,21.38,21.42,3710,0
+GGN_B.US,D,20141111,000000,21.43,21.43,21.4,21.4,8760,0
+GGN_B.US,D,20141112,000000,21.45,21.54,21.42,21.53,6220,0
+GGN_B.US,D,20141113,000000,21.54,21.54,21.47,21.47,5513,0
+GGN_B.US,D,20141114,000000,21.48,21.57,21.48,21.55,2574,0
+GGN_B.US,D,20141117,000000,21.48,21.48,21.4,21.4,10370,0
+GGN_B.US,D,20141118,000000,21.48,21.48,21.4,21.46,6310,0
+GGN_B.US,D,20141119,000000,21.42,21.45,21.41,21.41,21700,0
+GGN_B.US,D,20141120,000000,21.4,21.41,21.32,21.37,15607,0
+GGN_B.US,D,20141121,000000,21.4,21.41,21.38,21.38,12541,0
+GGN_B.US,D,20141124,000000,21.41,21.69,21.41,21.69,12716,0
+GGN_B.US,D,20141125,000000,21.74,21.84,21.69,21.83,20012,0
+GGN_B.US,D,20141126,000000,21.81,21.84,21.71,21.84,32495,0
+GGN_B.US,D,20141128,000000,21.84,21.89,21.84,21.89,270,0
+GGN_B.US,D,20141201,000000,21.85,21.85,21.59,21.72,6334,0
+GGN_B.US,D,20141202,000000,21.8,21.8,21.73,21.73,4476,0
+GGN_B.US,D,20141203,000000,21.85,21.85,21.74,21.82,4935,0
+GGN_B.US,D,20141204,000000,21.85,21.85,21.7,21.74,42700,0
+GGN_B.US,D,20141205,000000,21.83,21.83,21.39,21.7,6860,0
+GGN_B.US,D,20141208,000000,21.52,21.7,21.52,21.69,2140,0
+GGN_B.US,D,20141209,000000,21.52,21.72,21.52,21.7,16880,0
+GGN_B.US,D,20141210,000000,21.72,21.72,21.63,21.66,6688,0
+GGN_B.US,D,20141211,000000,21.59,21.71,21.59,21.69,3045,0
+GGN_B.US,D,20141212,000000,21.68,21.68,21.65,21.65,1591,0
+GGN_B.US,D,20141215,000000,21.71,21.71,21.49,21.51,12555,0
+GGN_B.US,D,20141216,000000,21.27,21.4,21.27,21.27,468,0
+GGN_B.US,D,20141217,000000,21.3,21.34,21.28,21.3,2500,0
+GGN_B.US,D,20141218,000000,21.31,21.42,21.29,21.3,6694,0
+GGN_B.US,D,20141219,000000,21.49,21.49,21.4,21.47,26359,0
+GGN_B.US,D,20141222,000000,21.45,21.52,21.45,21.48,3468,0
+GGN_B.US,D,20141223,000000,21.45,21.46,21.4,21.42,31993,0
+GGN_B.US,D,20141224,000000,21.41,21.44,21.41,21.41,2900,0
+GGN_B.US,D,20141229,000000,21.47,21.48,21.44,21.44,8009,0
+GGN_B.US,D,20141230,000000,21.46,21.53,21.43,21.53,15054,0
+GGN_B.US,D,20141231,000000,21.47,21.48,21.39,21.39,20743,0
+GGN_B.US,D,20150102,000000,21.47,21.47,21.45,21.47,16423,0
+GGN_B.US,D,20150105,000000,21.51,21.58,21.51,21.54,5770,0
+GGN_B.US,D,20150106,000000,21.55,21.6,21.53,21.6,23850,0
+GGN_B.US,D,20150107,000000,21.55,21.65,21.53,21.65,9312,0
+GGN_B.US,D,20150108,000000,21.6,21.74,21.6,21.72,2650,0
+GGN_B.US,D,20150109,000000,21.72,21.72,21.72,21.72,1071,0
+GGN_B.US,D,20150112,000000,21.7,21.72,21.65,21.7,3850,0
+GGN_B.US,D,20150113,000000,21.7,21.7,21.7,21.7,100,0
+GGN_B.US,D,20150114,000000,21.7,21.82,21.7,21.79,8777,0
+GGN_B.US,D,20150115,000000,21.8,21.8,21.7,21.8,3115,0
+GGN_B.US,D,20150116,000000,21.8,21.89,21.72,21.89,11960,0
+GGN_B.US,D,20150120,000000,21.89,22.07,21.89,22,17500,0
+GGN_B.US,D,20150121,000000,21.99,22.15,21.98,22.11,6430,0
+GGN_B.US,D,20150122,000000,21.8,22.15,21.8,22.15,6657,0
+GGN_B.US,D,20150123,000000,22.17,22.29,21.9,22.19,25554,0
+GGN_B.US,D,20150126,000000,22.22,22.22,22.1,22.21,2020,0
+GGN_B.US,D,20150127,000000,22.2,22.28,22.15,22.27,2565,0
+GGN_B.US,D,20150128,000000,22.34,22.39,22.31,22.32,30343,0
+GGN_B.US,D,20150129,000000,22.32,22.45,22.2,22.4,2475,0
+GGN_B.US,D,20150130,000000,22.48,22.53,22.36,22.53,9381,0
+GGN_B.US,D,20150202,000000,22.47,22.74,22.45,22.66,10199,0
+GGN_B.US,D,20150203,000000,22.7,22.7,22.5,22.67,7650,0
+GGN_B.US,D,20150204,000000,22.67,22.69,22.67,22.69,3482,0
+GGN_B.US,D,20150205,000000,22.68,22.68,22.57,22.59,2373,0
+GGN_B.US,D,20150206,000000,22.45,22.64,22.45,22.57,3255,0
+GGN_B.US,D,20150209,000000,22.56,22.64,22.5,22.63,1633,0
+GGN_B.US,D,20150210,000000,22.5,22.64,22.5,22.6,3680,0
+GGN_B.US,D,20150211,000000,22.64,22.64,22.5,22.64,1425,0
+GGN_B.US,D,20150212,000000,22.64,22.64,22.53,22.63,1946,0
+GGN_B.US,D,20150213,000000,22.5,22.62,22.4,22.6,4720,0
+GGN_B.US,D,20150217,000000,22.55,22.59,22.37,22.37,10455,0
+GGN_B.US,D,20150218,000000,22.35,22.36,22.25,22.34,8660,0
+GGN_B.US,D,20150219,000000,22.44,22.44,22.44,22.44,100,0
+GGN_B.US,D,20150220,000000,22.04,22.45,22.04,22.44,5927,0
+GGN_B.US,D,20150223,000000,22.22,22.58,22.22,22.56,5451,0
+GGN_B.US,D,20150224,000000,22.56,22.57,22.35,22.35,9733,0
+GGN_B.US,D,20150225,000000,22.56,22.58,22.4,22.4,1930,0
+GGN_B.US,D,20150226,000000,22.57,22.57,22.45,22.54,2470,0
+GGN_B.US,D,20150227,000000,22.56,22.59,22.56,22.59,800,0
+GGN_B.US,D,20150302,000000,22.58,22.6,22.55,22.6,4764,0
+GGN_B.US,D,20150303,000000,22.63,22.75,22.512,22.72,3630,0
+GGN_B.US,D,20150304,000000,22.739,22.74,22.64,22.73,6960,0
+GGN_B.US,D,20150305,000000,22.74,22.75,22.73,22.73,4950,0
+GGN_B.US,D,20150306,000000,22.71,22.71,22.17,22.588,3775,0
+GGN_B.US,D,20150309,000000,22.5,22.56,22.5,22.52,5225,0
+GGN_B.US,D,20150310,000000,22.532,22.532,22.401,22.401,8073,0
+GGN_B.US,D,20150311,000000,22.54,22.59,22.51,22.538,3950,0
+GGN_B.US,D,20150312,000000,22.6,22.85,22.46,22.46,9650,0
+GGN_B.US,D,20150313,000000,22.67,22.67,22.45,22.474,7872,0
+GGN_B.US,D,20150316,000000,22.451,22.652,22.45,22.461,4500,0
+GGN_B.US,D,20150317,000000,22.4,22.4,22.29,22.35,1496,0
+GGN_B.US,D,20150318,000000,22.285,22.49,22.16,22.49,4900,0
+GGN_B.US,D,20150319,000000,22.41,22.42,22.39,22.39,8250,0
+GGN_B.US,D,20150320,000000,22.3,22.53,22.16,22.43,5567,0
+GGN_B.US,D,20150323,000000,22.57,22.57,22.2,22.46,2200,0
+GGN_B.US,D,20150324,000000,22.59,22.59,22.284,22.42,4571,0
+GGN_B.US,D,20150325,000000,22.515,22.515,22.3,22.45,3030,0
+GGN_B.US,D,20150326,000000,22.39,22.45,22.3,22.35,3683,0
+GGN_B.US,D,20150327,000000,22.41,22.6,22.251,22.35,8156,0
+GGN_B.US,D,20150330,000000,22.464,22.464,22.36,22.45,2409,0
+GGN_B.US,D,20150331,000000,22.44,22.636,22.36,22.52,5573,0
+GGN_B.US,D,20150401,000000,22.62,22.63,22.5,22.55,7000,0
+GGN_B.US,D,20150402,000000,22.43,22.59,22.35,22.35,13150,0
+GGN_B.US,D,20150406,000000,22.63,22.63,22.36,22.49,4000,0
+GGN_B.US,D,20150407,000000,22.635,22.635,22.362,22.37,5110,0
+GGN_B.US,D,20150408,000000,22.45,22.456,22.32,22.32,7428,0
+GGN_B.US,D,20150409,000000,22.34,22.5,22.34,22.5,3008,0
+GGN_B.US,D,20150410,000000,22.55,22.55,22.361,22.478,6329,0
+GGN_B.US,D,20150413,000000,22.31,22.55,22.31,22.526,8303,0
+GGN_B.US,D,20150414,000000,22.57,22.79,22.456,22.55,16134,0
+GGN_B.US,D,20150415,000000,22.6,22.6,22.45,22.45,27574,0
+GGN_B.US,D,20150416,000000,22.55,22.55,22.54,22.541,2803,0
+GGN_B.US,D,20150417,000000,22.56,22.56,22.33,22.489,76595,0
+GGN_B.US,D,20150420,000000,22.52,22.74,22.52,22.6,3175,0
+GGN_B.US,D,20150421,000000,22.79,22.79,22.5,22.57,11895,0
+GGN_B.US,D,20150422,000000,22.5,22.5,22.42,22.5,10750,0
+GGN_B.US,D,20150423,000000,22.65,22.65,22.449,22.484,7445,0
+GGN_B.US,D,20150424,000000,22.65,22.65,22.41,22.6,4225,0
+GGN_B.US,D,20150427,000000,22.59,22.59,22.44,22.471,3900,0
+GGN_B.US,D,20150428,000000,22.45,22.56,22.421,22.56,6042,0
+GGN_B.US,D,20150429,000000,22.5,22.5,22.4,22.5,3100,0
+GGN_B.US,D,20150430,000000,22.516,22.55,22.41,22.41,4606,0
+GGN_B.US,D,20150501,000000,22.41,22.58,22.4,22.58,4116,0
+GGN_B.US,D,20150504,000000,22.6,22.6,22.45,22.521,1753,0
+GGN_B.US,D,20150505,000000,22.45,22.45,22.4,22.45,5249,0
+GGN_B.US,D,20150506,000000,22.38,22.45,22.15,22.17,25438,0
+GGN_B.US,D,20150507,000000,22.296,22.44,22.29,22.29,2100,0
+GGN_B.US,D,20150508,000000,22.44,22.44,22.44,22.44,125,0
+GGN_B.US,D,20150511,000000,22.44,22.45,22.2,22.2,10505,0
+GGN_B.US,D,20150512,000000,22.16,22.25,22.16,22.25,13100,0
+GGN_B.US,D,20150513,000000,22.2,22.39,22.2,22.3,37740,0
+GGN_B.US,D,20150514,000000,22.426,22.426,22.24,22.25,4651,0
+GGN_B.US,D,20150515,000000,22.3,22.48,22.3,22.445,2586,0
+GGN_B.US,D,20150518,000000,22.39,22.49,22.285,22.3,7824,0
+GGN_B.US,D,20150519,000000,22.35,22.38,22.26,22.26,10000,0
+GGN_B.US,D,20150520,000000,22.34,22.34,22.34,22.34,300,0
+GGN_B.US,D,20150522,000000,22.41,22.41,22.28,22.377,4894,0
+GGN_B.US,D,20150526,000000,22.4,22.4,22.33,22.4,2658,0
+GGN_B.US,D,20150527,000000,22.44,22.45,22.428,22.45,12125,0
+GGN_B.US,D,20150528,000000,22.45,22.47,22.42,22.42,6571,0
+GGN_B.US,D,20150529,000000,22.36,22.49,22.36,22.36,11925,0
+GGN_B.US,D,20150601,000000,22.48,22.48,22.33,22.35,8565,0
+GGN_B.US,D,20150602,000000,22.33,22.361,22.3,22.361,12246,0
+GGN_B.US,D,20150603,000000,22.32,22.4,22.31,22.4,8370,0
+GGN_B.US,D,20150604,000000,22.34,22.49,22.34,22.4,5595,0
+GGN_B.US,D,20150605,000000,22.32,22.4,22.32,22.4,2800,0
+GGN_B.US,D,20150608,000000,22.39,22.45,22.36,22.45,7831,0
+GGN_B.US,D,20150609,000000,22.49,22.49,22.28,22.28,10720,0
+GGN_B.US,D,20150610,000000,22.34,22.34,22.34,22.34,700,0
+GGN_B.US,D,20150611,000000,22.28,22.289,22.25,22.25,2700,0
+GGN_B.US,D,20150612,000000,22.223,22.36,22.223,22.32,5890,0
+GGN_B.US,D,20150615,000000,22.3,22.36,22.3,22.36,1692,0
+GGN_B.US,D,20150616,000000,22.241,22.241,22.241,22.241,1000,0
+GGN_B.US,D,20150617,000000,22.17,22.17,22.076,22.141,3760,0
+GGN_B.US,D,20150618,000000,22.14,22.25,22.14,22.25,2673,0
+GGN_B.US,D,20150619,000000,22.3,22.3,22.14,22.14,4575,0
+GGN_B.US,D,20150622,000000,22.1,22.3,22.1,22.25,700,0
+GGN_B.US,D,20150623,000000,22.05,22.15,22.05,22.15,4650,0
+GGN_B.US,D,20150624,000000,22.15,22.27,22.15,22.216,2298,0
+GGN_B.US,D,20150625,000000,22.09,22.285,22.09,22.285,1200,0
+GGN_B.US,D,20150626,000000,22.24,22.24,22.2,22.2,2600,0
+GGN_B.US,D,20150629,000000,22.135,22.14,21.76,21.918,8671,0
+GGN_B.US,D,20150630,000000,21.965,22.24,21.965,22.02,4104,0
+GGN_B.US,D,20150701,000000,22.18,22.18,21.88,21.88,1800,0
+GGN_B.US,D,20150702,000000,21.6,22.2,21.6,21.84,8022,0
+GGN_B.US,D,20150706,000000,21.93,21.94,21.85,21.88,3929,0
+GGN_B.US,D,20150707,000000,22.2,22.2,22,22.12,7835,0
+GGN_B.US,D,20150708,000000,22.072,22.2,21.93,22.05,6452,0
+GGN_B.US,D,20150709,000000,21.94,22.005,21.9,21.95,16350,0
+GGN_B.US,D,20150710,000000,22,22,21.9,21.9,4500,0
+GGN_B.US,D,20150713,000000,21.98,21.98,21.935,21.935,2200,0
+GGN_B.US,D,20150714,000000,21.99,21.99,21.946,21.946,5200,0
+GGN_B.US,D,20150715,000000,21.9,21.98,21.9,21.98,3525,0
+GGN_B.US,D,20150716,000000,22.16,22.16,22,22.05,2360,0
+GGN_B.US,D,20150720,000000,21.96,21.97,21.43,21.6,12669,0
+GGN_B.US,D,20150721,000000,21.5,21.67,21.13,21.22,8910,0
+GGN_B.US,D,20150722,000000,21.22,21.571,20.51,20.98,61544,0
+GGN_B.US,D,20150723,000000,20.95,21.06,20.75,20.8,2564,0
+GGN_B.US,D,20150724,000000,20.76,20.86,20.13,20.47,137634,0
+GGN_B.US,D,20150727,000000,20.4,20.97,20.4,20.56,23538,0
+GGN_B.US,D,20150728,000000,20.555,20.78,20.555,20.72,700,0
+GGN_B.US,D,20150729,000000,20.62,21.09,20.62,20.9,6657,0
+GGN_B.US,D,20150730,000000,20.82,20.91,20.82,20.91,400,0
+GGN_B.US,D,20150731,000000,20.87,21.09,20.86,21.09,7300,0
+GGN_B.US,D,20150803,000000,21.1,21.1,20.61,20.61,11300,0
+GGN_B.US,D,20150804,000000,20.96,21.09,20.9,20.9,3700,0
+GGN_B.US,D,20150805,000000,21,21,20.82,20.82,4170,0
+GGN_B.US,D,20150806,000000,21,21.24,21,21.24,6581,0
+GGN_B.US,D,20150807,000000,21.2,21.5,21.2,21.44,12775,0
+GGN_B.US,D,20150810,000000,21.404,21.44,21.17,21.17,5900,0
+GGN_B.US,D,20150811,000000,21.17,21.34,21.16,21.34,3757,0
+GGN_B.US,D,20150812,000000,21.47,21.47,21.07,21.326,10325,0
+GGN_B.US,D,20150813,000000,21,21.3,21,21.15,3010,0
+GGN_B.US,D,20150814,000000,21.27,21.3,21.27,21.3,900,0
+GGN_B.US,D,20150817,000000,21.336,21.4,21.3,21.38,5410,0
+GGN_B.US,D,20150818,000000,21.35,21.38,21.35,21.38,400,0
+GGN_B.US,D,20150819,000000,21.38,21.38,21.105,21.188,3200,0
+GGN_B.US,D,20150820,000000,21.298,21.298,21.2,21.2,4800,0
+GGN_B.US,D,20150821,000000,21.05,21.243,21,21.243,1925,0
+GGN_B.US,D,20150824,000000,21.08,21.08,20.75,21.055,7100,0
+GGN_B.US,D,20150825,000000,21.2,21.2,21.2,21.2,1200,0
+GGN_B.US,D,20150826,000000,20.98,21.099,20.94,21.061,9600,0
+GGN_B.US,D,20150828,000000,21.28,21.28,21.15,21.231,3100,0
+GGN_B.US,D,20150831,000000,21.15,21.39,21.15,21.39,5602,0
+GGN_B.US,D,20150901,000000,21.163,21.39,21.163,21.2,2149,0
+GGN_B.US,D,20150902,000000,21.365,21.365,21.365,21.365,100,0
+GGN_B.US,D,20150903,000000,21.4,21.4,21.25,21.4,3400,0
+GGN_B.US,D,20150904,000000,21.27,21.42,21.1,21.278,8719,0
+GGN_B.US,D,20150908,000000,21.63,21.64,21.26,21.52,1495,0
+GGN_B.US,D,20150909,000000,21.5,21.5,21.388,21.475,5915,0
+GGN_B.US,D,20150910,000000,21.5,21.58,21.45,21.5,21462,0
+GGN_B.US,D,20150911,000000,21.47,21.55,21.45,21.55,6702,0
+GGN_B.US,D,20150914,000000,21.54,21.6,21.51,21.56,7182,0
+GGN_B.US,D,20150915,000000,21.561,21.58,21.15,21.35,15905,0
+GGN_B.US,D,20150916,000000,21.54,21.69,21.45,21.45,10750,0
+GGN_B.US,D,20150917,000000,21.1,21.39,21.1,21.37,12575,0
+GGN_B.US,D,20150918,000000,21.314,21.37,21.25,21.27,13275,0
+GGN_B.US,D,20150921,000000,21.369,21.37,21.343,21.369,19082,0
+GGN_B.US,D,20150922,000000,21.37,21.37,21.25,21.29,7550,0
+GGN_B.US,D,20150923,000000,21.38,21.39,21.25,21.35,7263,0
+GGN_B.US,D,20150924,000000,21.37,21.39,21.34,21.39,3075,0
+GGN_B.US,D,20150925,000000,21.27,21.3,21.25,21.3,33725,0
+GGN_B.US,D,20150928,000000,21.39,21.39,21.21,21.29,13952,0
+GGN_B.US,D,20150929,000000,21.25,21.35,21.18,21.35,8953,0
+GGN_B.US,D,20150930,000000,21.35,21.35,21.35,21.35,2026,0
+GGN_B.US,D,20151001,000000,21.351,21.351,21.25,21.31,11468,0
+GGN_B.US,D,20151002,000000,21.27,21.39,21.15,21.2,27601,0
+GGN_B.US,D,20151005,000000,21.333,21.41,21.28,21.366,5038,0
+GGN_B.US,D,20151006,000000,21.37,21.42,21.37,21.39,15460,0
+GGN_B.US,D,20151007,000000,21.41,21.5,21.35,21.4,12000,0
+GGN_B.US,D,20151008,000000,21.45,21.51,21.42,21.51,19175,0
+GGN_B.US,D,20151009,000000,21.54,21.54,21.48,21.48,5450,0
+GGN_B.US,D,20151012,000000,21.43,21.54,21.4,21.54,18850,0
+GGN_B.US,D,20151013,000000,21.63,21.63,21.596,21.62,4227,0
+GGN_B.US,D,20151014,000000,21.62,21.62,21.6,21.62,3450,0
+GGN_B.US,D,20151015,000000,21.62,21.67,21.62,21.63,7100,0
+GGN_B.US,D,20151016,000000,21.64,21.69,21.6,21.69,5650,0
+GGN_B.US,D,20151019,000000,21.69,21.69,21.605,21.657,3970,0
+GGN_B.US,D,20151020,000000,21.65,21.69,21.569,21.68,35451,0
+GGN_B.US,D,20151021,000000,21.6,21.69,21.6,21.69,20899,0
+GGN_B.US,D,20151022,000000,21.69,21.69,21.68,21.69,1355,0
+GGN_B.US,D,20151023,000000,21.72,21.767,21.72,21.73,2210,0
+GGN_B.US,D,20151026,000000,21.84,21.99,21.7,21.79,7350,0
+GGN_B.US,D,20151027,000000,21.748,21.78,21.705,21.78,6497,0
+GGN_B.US,D,20151028,000000,21.75,21.85,21.75,21.85,12306,0
+GGN_B.US,D,20151029,000000,22.02,22.02,21.854,21.854,8506,0
+GGN_B.US,D,20151030,000000,21.76,21.85,21.76,21.85,16925,0
+GGN_B.US,D,20151102,000000,21.88,21.904,21.83,21.9,13990,0
+GGN_B.US,D,20151103,000000,21.849,21.883,21.849,21.87,13160,0
+GGN_B.US,D,20151104,000000,21.94,21.94,21.9,21.93,8339,0
+GGN_B.US,D,20151105,000000,21.92,21.972,21.91,21.95,5500,0
+GGN_B.US,D,20151106,000000,21.93,21.93,21.83,21.89,7250,0
+GGN_B.US,D,20151109,000000,21.83,21.95,21.83,21.9,3100,0
+GGN_B.US,D,20151110,000000,21.911,21.95,21.91,21.95,10563,0
+GGN_B.US,D,20151111,000000,21.97,22.02,21.95,21.995,12385,0
+GGN_B.US,D,20151112,000000,22.04,22.04,22,22.04,5964,0
+GGN_B.US,D,20151113,000000,22.22,22.49,22.189,22.347,3210,0
+GGN_B.US,D,20151116,000000,22.27,22.43,22.27,22.35,600,0
+GGN_B.US,D,20151117,000000,22.4,22.5,22.37,22.49,10430,0
+GGN_B.US,D,20151118,000000,22.35,22.35,21.79,22.29,18376,0
+GGN_B.US,D,20151119,000000,22.43,22.43,22.34,22.42,3825,0
+GGN_B.US,D,20151120,000000,22.32,22.33,22.1,22.16,16100,0
+GGN_B.US,D,20151123,000000,22.16,22.34,22.02,22.13,9701,0
+GGN_B.US,D,20151124,000000,22.489,22.49,22.25,22.25,2100,0
+GGN_B.US,D,20151125,000000,22.44,22.46,22.21,22.21,5110,0
+GGN_B.US,D,20151130,000000,22.43,22.46,22.31,22.31,1683,0
+GGN_B.US,D,20151201,000000,22.43,22.69,22.43,22.65,18151,0
+GGN_B.US,D,20151202,000000,22.72,22.72,22.58,22.58,13895,0
+GGN_B.US,D,20151204,000000,22.74,22.75,22.6,22.75,7687,0
+GGN_B.US,D,20151207,000000,22.75,22.75,22.56,22.6,6125,0
+GGN_B.US,D,20151208,000000,22.77,22.77,22.6,22.763,2500,0
+GGN_B.US,D,20151209,000000,22.6,22.8,22.58,22.8,2230,0
+GGN_B.US,D,20151210,000000,22.737,22.82,22.56,22.56,13003,0
+GGN_B.US,D,20151211,000000,22.57,22.689,22.56,22.56,8478,0
+GGN_B.US,D,20151214,000000,22.56,22.56,21.925,22.25,19074,0
+GGN_B.US,D,20151215,000000,22.03,22.7,22.03,22.4,14166,0
+GGN_B.US,D,20151216,000000,21.86,22.4,21.86,22.4,2600,0
+GGN_B.US,D,20151217,000000,22.586,22.59,22.02,22.06,29220,0
+GGN_B.US,D,20151218,000000,22.5,22.5,22.15,22.18,8349,0
+GGN_B.US,D,20151221,000000,22.282,22.84,22.15,22.365,5750,0
+GGN_B.US,D,20151222,000000,22.18,22.44,22.18,22.353,8115,0
+GGN_B.US,D,20151223,000000,22.54,22.54,22.4,22.4,5689,0
+GGN_B.US,D,20151224,000000,22.4,22.5,22.27,22.27,2700,0
+GGN_B.US,D,20151228,000000,22.15,22.36,22.15,22.36,7971,0
+GGN_B.US,D,20151229,000000,22.36,22.53,22.35,22.47,6390,0
+GGN_B.US,D,20151230,000000,22.48,22.7,22.46,22.7,13081,0
+GGN_B.US,D,20151231,000000,22.74,22.85,22.62,22.85,2700,0
+GGN_B.US,D,20160104,000000,22.7,22.7,22.5,22.579,7200,0
+GGN_B.US,D,20160105,000000,22.6,22.6,22.6,22.6,1080,0
+GGN_B.US,D,20160106,000000,22.85,22.85,22.82,22.82,1266,0
+GGN_B.US,D,20160107,000000,22.65,22.8299,22.65,22.704,8987,0
+GGN_B.US,D,20160108,000000,22.73,22.7352,22.72,22.72,7225,0
+GGN_B.US,D,20160111,000000,22.575,22.6636,22.575,22.6636,287,0
+GGN_B.US,D,20160112,000000,22.65,22.65,21.9,22.15,33803,0
+GGN_B.US,D,20160113,000000,22.5799,22.5799,21.9,22.06,16466,0
+GGN_B.US,D,20160114,000000,22.64,22.64,22.15,22.2301,3395,0
+GGN_B.US,D,20160115,000000,22.28,22.65,22.25,22.34,5379,0
+GGN_B.US,D,20160119,000000,21.9601,21.9601,21.9601,21.9601,0,0
+GGN_B.US,D,20160120,000000,22.005,22.35,21.67,21.7,18811,0
+GGN_B.US,D,20160121,000000,22.449,22.45,22.06,22.26,12890,0
+GGN_B.US,D,20160122,000000,22.4899,22.6,22.37,22.39,10175,0
+GGN_B.US,D,20160125,000000,22.455,22.642,22.3001,22.3001,4850,0
+GGN_B.US,D,20160126,000000,22.341,22.7,22.341,22.56,5138,0
+GGN_B.US,D,20160127,000000,22.55,22.78,22.35,22.6017,9504,0
+GGN_B.US,D,20160128,000000,22.84,23.25,22.7,22.91,21692,0
+GGN_B.US,D,20160129,000000,22.9,23.14,22.9,22.9049,10573,0
+GGN_B.US,D,20160201,000000,22.95,23.23,22.88,23.23,14393,0
+GGN_B.US,D,20160202,000000,23.16,23.25,22.92,23.24,8345,0
+GGN_B.US,D,20160203,000000,22.73,23.35,22.73,23.3,2948,0
+GGN_B.US,D,20160204,000000,23.25,23.45,23.25,23.43,8728,0
+GGN_B.US,D,20160205,000000,23.45,23.45,23.35,23.35,1642,0
+GGN_B.US,D,20160208,000000,23.3655,23.4,23.2,23.2,11939,0
+GGN_B.US,D,20160209,000000,23.02,23.4,23.02,23.2354,4677,0
+GGN_B.US,D,20160210,000000,23.32,23.32,23.32,23.32,300,0
+GGN_B.US,D,20160211,000000,23.26,23.4228,23.26,23.4228,3582,0
+GGN_B.US,D,20160212,000000,23.42,23.7999,23.32,23.4,3561,0
+GGN_B.US,D,20160216,000000,23.4,23.4,23.38,23.3898,2134,0
+GGN_B.US,D,20160217,000000,23.635,23.635,23.35,23.35,3385,0
+GGN_B.US,D,20160218,000000,23.5155,23.7,23.4001,23.6,2150,0
+GGN_B.US,D,20160219,000000,23.42,23.5563,23.3,23.52,7264,0
+GGN_B.US,D,20160222,000000,23.624,23.624,23.4537,23.55,5629,0
+GGN_B.US,D,20160223,000000,23.59,24.3,23.5844,23.9501,20673,0
+GGN_B.US,D,20160224,000000,24.01,24.09,24.01,24.047,8400,0
+GGN_B.US,D,20160225,000000,23.8597,24.3,23.7001,24.3,3840,0
+GGN_B.US,D,20160226,000000,24.2,24.201,23.79,24.13,1900,0
+GGN_B.US,D,20160229,000000,24.1301,24.19,24.0246,24.0246,5484,0
+GGN_B.US,D,20160301,000000,24.0713,24.34,24.04,24.1001,21049,0
+GGN_B.US,D,20160302,000000,23.85,24.05,23.7,23.9,10793,0
+GGN_B.US,D,20160303,000000,23.9,24.25,23.9,23.9,1500,0
+GGN_B.US,D,20160304,000000,23.85,24.2,23.85,24.05,6880,0
+GGN_B.US,D,20160307,000000,23.9,24.1,23.9,24.09,10785,0
+GGN_B.US,D,20160308,000000,24.09,24.1,24.01,24.05,13920,0
+GGN_B.US,D,20160309,000000,24.05,24.25,24.05,24.09,5510,0
+GGN_B.US,D,20160310,000000,24.1626,24.1626,24.04,24.04,29600,0
+GGN_B.US,D,20160311,000000,24.04,24.068,23.8501,24.0545,6207,0
+GGN_B.US,D,20160314,000000,24.1999,24.2,24.06,24.11,11890,0
+GGN_B.US,D,20160315,000000,24.1101,24.12,24.1099,24.1099,5370,0
+GGN_B.US,D,20160316,000000,24.15,24.19,24.1,24.19,5776,0
+GGN_B.US,D,20160317,000000,24.02,24.02,23.78,23.78,20137,0
+GGN_B.US,D,20160318,000000,23.94,23.94,23.8425,23.94,2950,0
+GGN_B.US,D,20160321,000000,23.9299,23.95,23.83,23.87,16456,0
+GGN_B.US,D,20160322,000000,24,24,23.91,23.935,9051,0
+GGN_B.US,D,20160323,000000,23.9499,23.9499,23.78,23.8628,11363,0
+GGN_B.US,D,20160324,000000,24,24,23.901,24,4806,0
+GGN_B.US,D,20160328,000000,24.0501,24.1,23.81,23.9157,13163,0
+GGN_B.US,D,20160329,000000,23.92,24.07,23.6411,23.6411,2010,0
+GGN_B.US,D,20160330,000000,23.58,23.83,23.42,23.83,10240,0
+GGN_B.US,D,20160331,000000,23.82,23.83,23.42,23.42,2599,0
+GGN_B.US,D,20160404,000000,23.85,23.9064,23.58,23.73,2300,0
+GGN_B.US,D,20160405,000000,23.76,23.896,23.76,23.895,1975,0
+GGN_B.US,D,20160406,000000,23.95,23.97,23.75,23.75,1250,0
+GGN_B.US,D,20160407,000000,23.8099,23.8099,23.8099,23.8099,200,0
+GGN_B.US,D,20160408,000000,23.9186,23.94,23.9186,23.94,740,0
+GGN_B.US,D,20160411,000000,23.93,23.97,23.8,23.8718,9895,0
+GGN_B.US,D,20160412,000000,23.8645,23.9899,23.8645,23.9899,3610,0
+GGN_B.US,D,20160413,000000,24,24,23.75,23.88,11610,0
+GGN_B.US,D,20160414,000000,23.9,23.9,23.7701,23.7701,3186,0
+GGN_B.US,D,20160415,000000,23.8285,23.95,23.8285,23.9065,1257,0
+GGN_B.US,D,20160418,000000,23.97,23.97,23.53,23.64,8890,0
+GGN_B.US,D,20160419,000000,23.64,23.99,23.64,23.87,4565,0
+GGN_B.US,D,20160420,000000,23.9,23.9499,23.77,23.87,5000,0
+GGN_B.US,D,20160421,000000,23.89,23.9,23.715,23.85,4895,0
+GGN_B.US,D,20160422,000000,23.6515,23.94,23.651,23.94,1180,0
+GGN_B.US,D,20160425,000000,23.75,23.9899,23.65,23.69,13129,0
+GGN_B.US,D,20160426,000000,23.65,23.9299,23.64,23.66,12800,0
+GGN_B.US,D,20160427,000000,23.67,23.88,23.64,23.6551,9668,0
+GGN_B.US,D,20160428,000000,23.673,23.885,23.673,23.8605,2488,0
+GGN_B.US,D,20160429,000000,23.8,23.9,23.78,23.78,4816,0
+GGN_B.US,D,20160502,000000,23.98,23.99,23.7824,23.84,12800,0
+GGN_B.US,D,20160503,000000,23.84,23.94,23.8,23.9,4836,0
+GGN_B.US,D,20160504,000000,23.9,23.9,23.8668,23.9,4150,0
+GGN_B.US,D,20160505,000000,23.85,23.85,23.81,23.85,5330,0
+GGN_B.US,D,20160506,000000,23.8685,23.8799,23.8201,23.85,3630,0
+GGN_B.US,D,20160509,000000,23.83,23.85,23.83,23.85,6558,0
+GGN_B.US,D,20160510,000000,23.89,23.89,23.62,23.87,11899,0
+GGN_B.US,D,20160511,000000,23.8584,23.98,23.8584,23.8975,3539,0
+GGN_B.US,D,20160512,000000,23.9,23.9,23.78,23.85,17330,0
+GGN_B.US,D,20160513,000000,23.86,23.9,23.8599,23.88,7318,0
+GGN_B.US,D,20160516,000000,23.9,23.9,23.83,23.83,5350,0
+GGN_B.US,D,20160517,000000,23.83,23.9,23.815,23.8999,6306,0
+GGN_B.US,D,20160518,000000,23.9,23.9,23.78,23.89,6672,0
+GGN_B.US,D,20160519,000000,23.8549,23.89,23.8,23.879,4830,0
+GGN_B.US,D,20160520,000000,23.89,23.89,23.7201,23.86,1968,0
+GGN_B.US,D,20160523,000000,23.89,23.9,23.855,23.8999,2928,0
+GGN_B.US,D,20160524,000000,23.89,23.89,23.834,23.8597,3735,0
+GGN_B.US,D,20160525,000000,23.9,23.94,23.57,23.82,24308,0
+GGN_B.US,D,20160526,000000,23.8,23.93,23.8,23.83,5025,0
+GGN_B.US,D,20160527,000000,23.8787,23.95,23.8787,23.8806,1838,0
+GGN_B.US,D,20160531,000000,23.82,23.93,23.82,23.93,9624,0
+GGN_B.US,D,20160601,000000,23.9,23.93,23.9,23.92,11206,0
+GGN_B.US,D,20160602,000000,23.9,23.9101,23.9,23.9,1805,0
+GGN_B.US,D,20160603,000000,23.94,23.98,23.88,23.96,64070,0
+GGN_B.US,D,20160606,000000,24,24.05,23.9,23.9,10187,0
+GGN_B.US,D,20160607,000000,23.99,24.068,23.9,24.02,6737,0
+GGN_B.US,D,20160608,000000,24,24.05,23.93,24,12791,0
+GGN_B.US,D,20160609,000000,24.08,24.11,23.9885,24,11824,0
+GGN_B.US,D,20160610,000000,24.035,24.11,24.035,24.0537,804,0
+GGN_B.US,D,20160613,000000,24,24.12,23.965,24.1,3716,0
+GGN_B.US,D,20160614,000000,24.1,24.1,23.97,24,10077,0
+GGN_B.US,D,20160615,000000,24.0363,24.09,23.96,24.02,20567,0
+GGN_B.US,D,20160616,000000,23.86,23.86,23.7,23.7,8671,0
+GGN_B.US,D,20160617,000000,23.768,23.7999,23.67,23.7999,4733,0
+GGN_B.US,D,20160620,000000,23.8,23.97,23.8,23.8368,4327,0
+GGN_B.US,D,20160621,000000,23.8798,24,23.78,23.8,15782,0
+GGN_B.US,D,20160622,000000,23.8,23.8689,23.78,23.78,9574,0
+GGN_B.US,D,20160623,000000,23.8,23.9,23.61,23.69,12098,0
+GGN_B.US,D,20160624,000000,23.55,23.88,23.55,23.8,5775,0
+GGN_B.US,D,20160627,000000,23.7263,23.82,23.63,23.8,4223,0
+GGN_B.US,D,20160628,000000,23.87,24,23.7425,23.85,14132,0
+GGN_B.US,D,20160629,000000,23.8,23.9399,23.73,23.73,37460,0
+GGN_B.US,D,20160630,000000,23.7466,23.87,23.74,23.8293,16668,0
+GGN_B.US,D,20160701,000000,23.8424,23.97,23.75,23.8603,20532,0
+GGN_B.US,D,20160705,000000,23.8,23.9999,23.8,23.91,9972,0
+GGN_B.US,D,20160706,000000,23.95,24.07,23.8804,23.8997,19454,0
+GGN_B.US,D,20160707,000000,24.0485,24.05,23.85,23.94,17321,0
+GGN_B.US,D,20160708,000000,24.02,24.0499,23.81,24.04,11823,0
+GGN_B.US,D,20160711,000000,24.12,24.153,23.93,24,15024,0
+GGN_B.US,D,20160712,000000,24.08,24.14,23.97,24,16683,0
+GGN_B.US,D,20160713,000000,24,24.16,23.984,24,78914,0
+GGN_B.US,D,20160714,000000,24.1016,24.2,23.9797,24.0772,23550,0
+GGN_B.US,D,20160715,000000,24,24.09,23.9001,23.993,10694,0
+GGN_B.US,D,20160718,000000,23.92,24.03,23.911,24,10661,0
+GGN_B.US,D,20160719,000000,24.12,24.12,24,24.0326,12386,0
+GGN_B.US,D,20160720,000000,24,24.0549,23.96,24,2275,0
+GGN_B.US,D,20160721,000000,23.961,24.034,23.91,23.9416,9485,0
+GGN_B.US,D,20160722,000000,23.95,24,23.9,23.9,23975,0
+GGN_B.US,D,20160725,000000,24.0488,24.0488,23.93,23.93,3295,0
+GGN_B.US,D,20160726,000000,24,24.0445,23.95,24,15291,0
+GGN_B.US,D,20160727,000000,24,24,23.9851,23.9851,2672,0
+GGN_B.US,D,20160728,000000,24.12,24.19,23.99,24.02,20864,0
+GGN_B.US,D,20160729,000000,24.19,24.19,24,24,7983,0
+GGN_B.US,D,20160801,000000,24.1337,24.1337,24.0561,24.09,3570,0
+GGN_B.US,D,20160802,000000,24.15,24.15,24.055,24.1,13468,0
+GGN_B.US,D,20160803,000000,24.001,24.1199,24,24.1,12706,0
+GGN_B.US,D,20160804,000000,24.18,24.18,24.06,24.0999,13237,0
+GGN_B.US,D,20160805,000000,24.1,24.1,24.0875,24.0875,2805,0
+GGN_B.US,D,20160808,000000,24.1,24.15,24.1,24.1,10764,0
+GGN_B.US,D,20160809,000000,24.1,24.14,24.02,24.0401,6640,0
+GGN_B.US,D,20160810,000000,24.06,24.12,24.01,24.06,18740,0
+GGN_B.US,D,20160811,000000,24.123,24.24,24.06,24.1,38891,0
+GGN_B.US,D,20160812,000000,24.1,24.2199,24.1,24.15,176476,0
+GGN_B.US,D,20160815,000000,24.2,24.25,24.15,24.16,28805,0
+GGN_B.US,D,20160816,000000,24.2,24.23,24.15,24.1501,33639,0
+GGN_B.US,D,20160817,000000,24.2,24.27,24.12,24.18,97650,0
+GGN_B.US,D,20160818,000000,24.2,24.22,24.15,24.2,18705,0
+GGN_B.US,D,20160819,000000,24.2,24.32,24.2,24.2,43063,0
+GGN_B.US,D,20160822,000000,24.24,24.2918,24.22,24.29,26282,0
+GGN_B.US,D,20160823,000000,24.3,24.45,24.2601,24.45,4923,0
+GGN_B.US,D,20160824,000000,24.5,24.71,24.4,24.67,9675,0
+GGN_B.US,D,20160825,000000,24.6,24.6699,24.3501,24.5316,11372,0
+GGN_B.US,D,20160826,000000,24.504,24.67,24.26,24.27,43039,0
+GGN_B.US,D,20160829,000000,24.6499,24.6499,24.4175,24.4999,4056,0
+GGN_B.US,D,20160830,000000,24.36,24.5,24.36,24.5,1867,0
+GGN_B.US,D,20160831,000000,24.425,24.5199,24.31,24.36,6429,0
+GGN_B.US,D,20160901,000000,24.5,24.549,24.3,24.35,51014,0
+GGN_B.US,D,20160902,000000,24.45,24.64,24.389,24.4638,8163,0
+GGN_B.US,D,20160906,000000,24.5,24.63,24.41,24.5,24828,0
+GGN_B.US,D,20160907,000000,24.5,24.65,24.47,24.5,13939,0
+GGN_B.US,D,20160908,000000,24.5,24.542,24.396,24.542,8713,0
+GGN_B.US,D,20160909,000000,24.5,24.53,24.4,24.456,3844,0
+GGN_B.US,D,20160912,000000,24.4433,24.4433,24.3512,24.441,10646,0
+GGN_B.US,D,20160913,000000,24.54,24.58,24.35,24.35,21750,0
+GGN_B.US,D,20160914,000000,24.4,24.4,24.31,24.37,43982,0
+GGN_B.US,D,20160915,000000,24.2,24.25,24.125,24.24,4984,0
+GGN_B.US,D,20160916,000000,24.29,24.3,24.274,24.3,3264,0
+GGN_B.US,D,20160919,000000,24.3,24.6568,24.28,24.5,9856,0
+GGN_B.US,D,20160920,000000,24.64,24.66,24.41,24.41,5679,0
+GGN_B.US,D,20160921,000000,24.63,24.76,24.47,24.49,12156,0
+GGN_B.US,D,20160922,000000,24.69,24.69,24.42,24.44,19800,0
+GGN_B.US,D,20160923,000000,24.64,24.64,24.3,24.3,31351,0
+GGN_B.US,D,20160926,000000,24.4,24.4012,24.374,24.38,2564,0
+GGN_B.US,D,20160927,000000,24.73,24.73,24.46,24.5,6125,0
+GGN_B.US,D,20160928,000000,24.5956,24.6569,24.51,24.6569,2645,0
+GGN_B.US,D,20160929,000000,24.54,24.65,24.52,24.64,4609,0
+GGN_B.US,D,20160930,000000,24.59,24.6304,24.59,24.59,5944,0
+GGN_B.US,D,20161003,000000,24.59,24.59,24.4669,24.4669,10714,0
+GGN_B.US,D,20161004,000000,24.59,24.65,24.3488,24.3488,10362,0
+GGN_B.US,D,20161005,000000,24.5899,24.59,24.4939,24.59,1100,0
+GGN_B.US,D,20161006,000000,24.58,24.58,24.45,24.509,5749,0
+GGN_B.US,D,20161007,000000,24.65,24.65,24.5,24.523,9344,0
+GGN_B.US,D,20161010,000000,24.55,24.6299,24.37,24.37,18622,0
+GGN_B.US,D,20161011,000000,24.54,24.54,24.35,24.5024,2830,0
+GGN_B.US,D,20161012,000000,24.37,24.5024,24.33,24.4,4720,0
+GGN_B.US,D,20161013,000000,24.5,24.5,24.4,24.499,10704,0
+GGN_B.US,D,20161014,000000,24.4633,24.5,24.4,24.4635,9935,0
+GGN_B.US,D,20161017,000000,24.4751,24.4758,24.4,24.4758,2840,0
+GGN_B.US,D,20161018,000000,24.4635,24.57,24.4,24.57,8971,0
+GGN_B.US,D,20161019,000000,24.43,24.5,24.43,24.46,5500,0
+GGN_B.US,D,20161020,000000,24.4591,24.6,24.4591,24.5,4409,0
+GGN_B.US,D,20161021,000000,24.57,25.59,24.46,24.55,14226,0
+GGN_B.US,D,20161024,000000,24.54,24.57,24.2,24.34,13278,0
+GGN_B.US,D,20161025,000000,24.64,24.65,24.4,24.4,6886,0
+GGN_B.US,D,20161026,000000,24.5324,24.5699,24.3852,24.5699,1252,0
+GGN_B.US,D,20161027,000000,24.65,24.65,24.38,24.5236,8168,0
+GGN_B.US,D,20161028,000000,24.43,24.4999,24.3995,24.4711,2988,0
+GGN_B.US,D,20161031,000000,24.5,24.5,24.4762,24.4762,1970,0
+GGN_B.US,D,20161101,000000,24.5,24.64,24.5,24.5432,8624,0
+GGN_B.US,D,20161102,000000,24.5785,24.6,24.5031,24.5031,1601,0
+GGN_B.US,D,20161103,000000,24.4301,24.511,24.43,24.44,3600,0
+GGN_B.US,D,20161107,000000,24.5324,24.5324,24.4,24.49,3004,0
+GGN_B.US,D,20161108,000000,24.41,24.57,24.3756,24.57,4236,0
+GGN_B.US,D,20161109,000000,24.57,24.589,24.25,24.365,9181,0
+GGN_B.US,D,20161110,000000,24.1641,24.2,23.88,24,30792,0
+GGN_B.US,D,20161111,000000,24.1,24.1,23.72,23.72,39211,0
+GGN_B.US,D,20161114,000000,23.7,23.7,23.1,23.21,35950,0
+GGN_B.US,D,20161115,000000,23.5802,23.65,23.2643,23.281,4865,0
+GGN_B.US,D,20161116,000000,23.69,23.72,23.53,23.72,1253,0
+GGN_B.US,D,20161117,000000,24.1937,24.1937,24.1937,24.1937,100,0
+GGN_B.US,D,20161118,000000,24.48,24.48,23.6,24.14,6630,0
+GGN_B.US,D,20161121,000000,24.3134,24.3134,23.77,23.96,7305,0
+GGN_B.US,D,20161122,000000,23.751,23.751,23.75,23.7508,2617,0
+GGN_B.US,D,20161123,000000,23.75,24,23.65,23.8594,6108,0
+GGN_B.US,D,20161128,000000,23.86,23.9147,23.66,23.66,11447,0
+GGN_B.US,D,20161129,000000,23.52,23.9037,23.52,23.77,1118,0
+GGN_B.US,D,20161130,000000,23.84,23.96,23.7,23.7604,2334,0
+GGN_B.US,D,20161201,000000,23.6,23.68,23.6,23.67,2350,0
+GGN_B.US,D,20161202,000000,23.75,23.7521,23.61,23.61,9970,0
+GGN_B.US,D,20161205,000000,23.621,23.96,23.62,23.62,1682,0
+GGN_B.US,D,20161206,000000,23.7025,23.7025,23.7,23.7,2022,0
+GGN_B.US,D,20161207,000000,23.75,23.75,23.6568,23.6568,2373,0
+GGN_B.US,D,20161208,000000,23.7,23.75,23.42,23.42,13709,0
+GGN_B.US,D,20161209,000000,23.4151,23.6113,23.4151,23.579,1271,0
+GGN_B.US,D,20161212,000000,23.75,23.75,23.45,23.45,2933,0
+GGN_B.US,D,20161213,000000,23.361,23.4,22.9,23.02,11620,0
+GGN_B.US,D,20161214,000000,22.95,22.99,22.95,22.9618,4365,0
+GGN_B.US,D,20161215,000000,22.38,22.39,21.7401,22.39,9734,0
+GGN_B.US,D,20161216,000000,22.51,22.51,22.15,22.3,5928,0
+GGN_B.US,D,20161219,000000,22.37,22.572,22.3,22.45,5064,0
+GGN_B.US,D,20161220,000000,22.5,22.66,22.45,22.54,15345,0
+GGN_B.US,D,20161221,000000,22.5437,22.8471,22.5001,22.5001,12242,0
+GGN_B.US,D,20161222,000000,22.51,22.65,22.51,22.56,10816,0
+GGN_B.US,D,20161223,000000,22.53,22.766,22.53,22.75,10958,0
+GGN_B.US,D,20161227,000000,22.7,23,22.69,23,11397,0
+GGN_B.US,D,20161228,000000,22.898,23,22.792,23,5551,0
+GGN_B.US,D,20161229,000000,23.02,23.35,23.01,23.12,5823,0
+GGN_B.US,D,20161230,000000,23.18,23.19,23.021,23.0999,2568,0
+GGN_B.US,D,20170103,000000,23.18,23.5696,23.05,23.05,8456,0
+GGN_B.US,D,20170104,000000,23.0664,23.126,23.011,23.011,600,0
+GGN_B.US,D,20170105,000000,23.2,23.3,23.05,23.0846,1194,0
+GGN_B.US,D,20170106,000000,23.04,23.11,23.02,23.05,3555,0
+GGN_B.US,D,20170110,000000,23.31,23.31,23.05,23.24,4554,0
+GGN_B.US,D,20170111,000000,23.17,23.17,23.15,23.15,650,0
+GGN_B.US,D,20170112,000000,23.06,23.29,23.06,23.29,200,0
+GGN_B.US,D,20170113,000000,23.1957,23.1957,23.1957,23.1957,574,0
+GGN_B.US,D,20170117,000000,23.04,23.31,23.04,23.28,2003,0
+GGN_B.US,D,20170119,000000,23.2,23.4963,23.2,23.368,2776,0
+GGN_B.US,D,20170120,000000,23.3996,23.5,23.3996,23.5,2253,0
+GGN_B.US,D,20170123,000000,23.49,23.6509,23.36,23.3763,6107,0
+GGN_B.US,D,20170124,000000,23.3044,23.5759,23.3044,23.465,1085,0
+GGN_B.US,D,20170125,000000,23.3747,23.4,23.3,23.32,5822,0
+GGN_B.US,D,20170126,000000,23.6626,23.69,23.6626,23.69,1225,0
+GGN_B.US,D,20170130,000000,23.5031,23.525,23.31,23.31,4459,0
+GGN_B.US,D,20170131,000000,23.32,23.74,23.04,23.74,3450,0
+GGN_B.US,D,20170201,000000,23.1501,23.6799,23.1501,23.6002,2450,0
+GGN_B.US,D,20170202,000000,23.6306,23.74,23.62,23.62,2200,0
+GGN_B.US,D,20170203,000000,23.6247,23.6444,23.62,23.6262,2531,0
+GGN_B.US,D,20170206,000000,23.62,23.65,23.35,23.4935,8940,0
+GGN_B.US,D,20170207,000000,23.5186,23.5186,23.469,23.47,1487,0
+GGN_B.US,D,20170208,000000,23.5,23.561,23.4907,23.5242,2175,0
+GGN_B.US,D,20170209,000000,23.5,23.65,23.48,23.49,3830,0
+GGN_B.US,D,20170210,000000,23.5323,23.65,23.5323,23.585,700,0
+GGN_B.US,D,20170213,000000,23.73,23.73,23.63,23.7012,3387,0
+GGN_B.US,D,20170214,000000,23.7,23.9527,23.638,23.95,4162,0
+GGN_B.US,D,20170215,000000,23.8338,23.8338,23.8338,23.8338,108,0
+GGN_B.US,D,20170216,000000,23.7873,23.9499,23.66,23.66,9260,0
+GGN_B.US,D,20170217,000000,23.82,23.82,23.6354,23.6828,543,0
+GGN_B.US,D,20170221,000000,23.7928,23.7928,23.7573,23.79,2638,0
+GGN_B.US,D,20170222,000000,23.82,23.85,23.7989,23.7989,4040,0
+GGN_B.US,D,20170223,000000,23.801,23.8358,23.79,23.79,2286,0
+GGN_B.US,D,20170224,000000,23.8,23.8,23.5,23.6,3043,0
+GGN_B.US,D,20170227,000000,23.6,23.7647,23.56,23.7647,3167,0
+GGN_B.US,D,20170228,000000,23.7847,23.82,23.7847,23.82,1139,0
+GGN_B.US,D,20170301,000000,23.6284,23.8,23.52,23.52,4911,0
+GGN_B.US,D,20170302,000000,23.51,23.59,23.51,23.59,710,0
+GGN_B.US,D,20170306,000000,23.5,23.66,23.5,23.66,792,0
+GGN_B.US,D,20170307,000000,23.55,23.698,23.55,23.698,4783,0
+GGN_B.US,D,20170308,000000,23.5753,23.65,23.45,23.45,14405,0
+GGN_B.US,D,20170309,000000,23.5,23.5,22.5,23.02,9124,0
+GGN_B.US,D,20170310,000000,23,23.13,22.7,22.7,13229,0
+GGN_B.US,D,20170313,000000,22.9603,23.03,22.65,22.67,6228,0
+GGN_B.US,D,20170314,000000,22.68,23.13,22.68,22.73,25774,0
+GGN_B.US,D,20170315,000000,22.81,23.25,22.81,23.25,11425,0
+GGN_B.US,D,20170316,000000,22.7,23.2289,22.5,23.2289,33874,0
+GGN_B.US,D,20170317,000000,23.2239,23.2239,23.1108,23.1108,1284,0
+GGN_B.US,D,20170320,000000,22.97,23.35,22.97,22.97,7396,0
+GGN_B.US,D,20170321,000000,23.06,23.06,23.06,23.06,500,0
+GGN_B.US,D,20170322,000000,23.0846,23.6,23.0846,23.4156,1726,0
+GGN_B.US,D,20170323,000000,23.2,23.5742,23.2,23.49,9048,0
+GGN_B.US,D,20170324,000000,23.27,23.27,23.27,23.27,200,0
+GGN_B.US,D,20170327,000000,23.45,23.65,23.3,23.55,9911,0
+GGN_B.US,D,20170328,000000,23.28,23.48,23.25,23.48,5223,0
+GGN_B.US,D,20170329,000000,23.55,23.55,23.45,23.48,4879,0
+GGN_B.US,D,20170330,000000,23.5385,23.5385,23.5201,23.53,1829,0
+GGN_B.US,D,20170331,000000,23.5802,23.59,23.5802,23.5885,500,0
+GGN_B.US,D,20170403,000000,23.5761,23.84,23.5761,23.68,4588,0
+GGN_B.US,D,20170404,000000,23.7999,23.7999,23.7,23.7,1740,0
+GGN_B.US,D,20170405,000000,23.69,23.69,23.6248,23.6248,1123,0
+GGN_B.US,D,20170406,000000,23.6,23.775,23.41,23.7694,10018,0
+GGN_B.US,D,20170407,000000,23.84,23.88,23.84,23.88,2258,0
+GGN_B.US,D,20170410,000000,23.94,23.94,23.65,23.65,4355,0
+GGN_B.US,D,20170411,000000,24,24,23.92,23.92,2349,0
+GGN_B.US,D,20170412,000000,23.94,23.9908,23.9,23.9908,14484,0
+GGN_B.US,D,20170413,000000,23.825,23.825,23.825,23.825,382,0
+GGN_B.US,D,20170417,000000,24,24,23.7,23.72,1966,0
+GGN_B.US,D,20170418,000000,23.98,24,23.95,24,5676,0
+GGN_B.US,D,20170419,000000,24,24,23.9001,23.92,3599,0
+GGN_B.US,D,20170420,000000,24,24.1,23.92,23.92,5656,0
+GGN_B.US,D,20170421,000000,24.1,24.1,23.95,24.0706,3510,0
+GGN_B.US,D,20170424,000000,24,24,23.96,23.96,4754,0
+GGN_B.US,D,20170425,000000,23.95,23.95,23.75,23.75,695,0
+GGN_B.US,D,20170426,000000,23.82,23.99,23.65,23.8494,8520,0
+GGN_B.US,D,20170427,000000,23.9747,24.09,23.65,23.97,6434,0
+GGN_B.US,D,20170428,000000,23.9802,24,23.9802,24,2521,0
+GGN_B.US,D,20170501,000000,24.05,24.15,24.026,24.026,7635,0
+GGN_B.US,D,20170502,000000,24.05,24.05,24.0366,24.0366,895,0
+GGN_B.US,D,20170503,000000,24.07,24.07,24.07,24.07,1288,0
+GGN_B.US,D,20170504,000000,24.032,24.0499,24.0301,24.0301,2133,0
+GGN_B.US,D,20170505,000000,23.97,23.97,23.97,23.97,425,0
+GGN_B.US,D,20170508,000000,24.044,24.11,24.01,24.1099,3796,0
+GGN_B.US,D,20170509,000000,23.97,24.13,23.97,24.0956,1465,0
+GGN_B.US,D,20170511,000000,24.0741,24.1,24.04,24.04,3810,0
+GGN_B.US,D,20170512,000000,24.126,24.126,24,24,1590,0
+GGN_B.US,D,20170515,000000,24,24.07,24,24.0472,3005,0
+GGN_B.US,D,20170516,000000,24.024,24.06,24.024,24.06,1067,0
+GGN_B.US,D,20170517,000000,23.96,24.06,23.96,24.05,1338,0
+GGN_B.US,D,20170518,000000,24.0699,24.0699,24,24,1204,0
+GGN_B.US,D,20170519,000000,24.04,24.04,23.99,23.99,1095,0
+GGN_B.US,D,20170522,000000,23.96,23.98,23.96,23.98,1438,0
+GGN_B.US,D,20170523,000000,24.01,24.01,23.9744,23.9744,2996,0
+GGN_B.US,D,20170524,000000,23.9869,24,23.93,23.95,6431,0
+GGN_B.US,D,20170525,000000,23.991,23.991,23.9408,23.96,5440,0
+GGN_B.US,D,20170526,000000,23.96,23.96,23.86,23.86,1733,0
+GGN_B.US,D,20170530,000000,23.9,24.08,23.9,24.08,5200,0
+GGN_B.US,D,20170531,000000,24.04,24.06,24.0254,24.06,2710,0
+GGN_B.US,D,20170601,000000,24.08,24.08,24.06,24.0615,5641,0
+GGN_B.US,D,20170602,000000,24.08,24.08,24.044,24.08,1235,0
+GGN_B.US,D,20170605,000000,24.15,24.23,24.122,24.23,8990,0
+GGN_B.US,D,20170606,000000,24.2,24.25,24.1614,24.2482,1650,0
+GGN_B.US,D,20170607,000000,24.24,24.24,24.2038,24.2038,2668,0
+GGN_B.US,D,20170608,000000,24.24,24.45,24.24,24.45,7783,0
+GGN_B.US,D,20170609,000000,24.4,24.4,24.2787,24.38,4823,0
+GGN_B.US,D,20170612,000000,24.38,24.3832,24.36,24.3799,4865,0
+GGN_B.US,D,20170613,000000,24.39,24.5,24.3563,24.45,6216,0
+GGN_B.US,D,20170614,000000,24.43,24.43,24.3936,24.3936,7214,0
+GGN_B.US,D,20170616,000000,24.187,24.187,24.0751,24.0751,1231,0
+GGN_B.US,D,20170619,000000,23.85,24.17,23.85,24.15,2728,0
+GGN_B.US,D,20170620,000000,24.1,24.15,23.8856,23.91,12449,0
+GGN_B.US,D,20170621,000000,23.86,24.0694,23.803,23.9,7539,0
+GGN_B.US,D,20170622,000000,23.86,24.174,23.86,24.1,1828,0
+GGN_B.US,D,20170623,000000,24.1,24.1,24.01,24.1,2346,0
+GGN_B.US,D,20170626,000000,24.1,24.101,24.0677,24.0965,6483,0
+GGN_B.US,D,20170627,000000,24.076,24.1,24.0633,24.07,2502,0
+GGN_B.US,D,20170628,000000,24.1,24.1,24.061,24.1,7666,0
+GGN_B.US,D,20170629,000000,24.06,24.06,24,24,3630,0
+GGN_B.US,D,20170630,000000,24.1,24.1,24.01,24.0247,3870,0
+GGN_B.US,D,20170703,000000,24,24,24,24,1675,0
+GGN_B.US,D,20170705,000000,24.1,24.1,24.0413,24.1,11064,0
+GGN_B.US,D,20170706,000000,24.07,24.1,24.062,24.07,6057,0
+GGN_B.US,D,20170707,000000,24.0748,24.1,24.0505,24.1,3212,0
+GGN_B.US,D,20170710,000000,24.15,24.1607,24.135,24.1495,2681,0
+GGN_B.US,D,20170711,000000,24.15,24.15,24.0501,24.1,2935,0
+GGN_B.US,D,20170712,000000,24.15,24.15,24.08,24.105,3498,0
+GGN_B.US,D,20170713,000000,24.043,24.043,24.043,24.043,625,0
+GGN_B.US,D,20170714,000000,24.12,24.12,24.1001,24.12,7895,0
+GGN_B.US,D,20170717,000000,24.11,24.15,24.11,24.15,3196,0
+GGN_B.US,D,20170718,000000,24.2,24.2,24.1371,24.147,11470,0
+GGN_B.US,D,20170719,000000,24.163,24.19,24.163,24.18,3180,0
+GGN_B.US,D,20170720,000000,24.19,24.69,24.15,24.68,6852,0
+GGN_B.US,D,20170721,000000,24.5,24.5,24.24,24.28,4350,0
+GGN_B.US,D,20170724,000000,24.2,24.2,24.12,24.1468,11058,0
+GGN_B.US,D,20170725,000000,24.2,24.24,24.2,24.24,4700,0
+GGN_B.US,D,20170726,000000,24.12,24.2,24.12,24.1999,2826,0
+GGN_B.US,D,20170727,000000,24.2,24.39,24.14,24.29,4545,0
+GGN_B.US,D,20170728,000000,24.34,24.34,24.1,24.1362,2757,0
+GGN_B.US,D,20170731,000000,24.15,24.22,24.15,24.22,19732,0
+GGN_B.US,D,20170801,000000,24.15,24.2,24.1,24.12,14293,0
+GGN_B.US,D,20170802,000000,24.1601,24.2,24.1185,24.15,18555,0
+GGN_B.US,D,20170803,000000,24.1759,24.2,24.1759,24.2,1585,0
+GGN_B.US,D,20170804,000000,24.1565,24.1565,24.0345,24.07,7809,0
+GGN_B.US,D,20170807,000000,24.39,24.39,24,24.31,3670,0
+GGN_B.US,D,20170808,000000,24.15,24.2,24.056,24.15,16959,0
+GGN_B.US,D,20170809,000000,24.15,24.2,24,24.0639,13987,0
+GGN_B.US,D,20170810,000000,24.05,24.1301,23.91,24.05,6100,0
+GGN_B.US,D,20170811,000000,24.05,24.1,23.9,24.1,10918,0
+GGN_B.US,D,20170814,000000,23.85,24.14,23.85,24.1,10164,0
+GGN_B.US,D,20170815,000000,24.0769,24.0769,23.9,24,15730,0
+GGN_B.US,D,20170816,000000,24.1,24.1,23.95,24,10521,0
+GGN_B.US,D,20170817,000000,24.0346,24.1,24.0346,24.07,11812,0
+GGN_B.US,D,20170818,000000,24.13,24.18,24.0466,24.18,2035,0
+GGN_B.US,D,20170821,000000,24.1366,24.14,24.095,24.14,9720,0
+GGN_B.US,D,20170822,000000,24.22,24.29,24.1838,24.25,10259,0
+GGN_B.US,D,20170823,000000,24.25,24.25,24.1183,24.25,3454,0
+GGN_B.US,D,20170824,000000,24.25,24.25,24.2368,24.25,6960,0
+GGN_B.US,D,20170825,000000,24.25,24.27,24.231,24.24,14863,0
+GGN_B.US,D,20170828,000000,24.24,24.25,24.21,24.25,12230,0
+GGN_B.US,D,20170829,000000,24.2501,24.28,24.2201,24.2201,1990,0
+GGN_B.US,D,20170830,000000,24.2,24.2,24,24.1744,10006,0
+GGN_B.US,D,20170831,000000,24.2,24.26,24.09,24.22,13293,0
+GGN_B.US,D,20170901,000000,24.33,24.34,24.2665,24.32,139330,0
+GGN_B.US,D,20170905,000000,24.35,24.49,24.3,24.49,47745,0
+GGN_B.US,D,20170906,000000,24.38,24.75,24.38,24.69,14805,0
+GGN_B.US,D,20170907,000000,24.69,25.3,24.65,24.9051,28125,0
+GGN_B.US,D,20170908,000000,24.818,24.8958,24.818,24.8958,598,0
+GGN_B.US,D,20170911,000000,24.87,25,24.38,24.8704,25011,0
+GGN_B.US,D,20170912,000000,24.8222,24.957,24.77,24.77,9061,0
+GGN_B.US,D,20170913,000000,24.9,25.1,24.81,25,16840,0
+GGN_B.US,D,20170914,000000,24.8601,25.0625,24.8601,24.91,9065,0
+GGN_B.US,D,20170915,000000,24.9799,25.08,24.9595,24.98,18629,0
+GGN_B.US,D,20170918,000000,24.6492,24.73,24.58,24.6889,34815,0
+GGN_B.US,D,20170919,000000,24.7217,24.74,24.65,24.65,14499,0
+GGN_B.US,D,20170920,000000,24.64,24.7454,24.4901,24.7308,9380,0
+GGN_B.US,D,20170921,000000,24.75,24.79,24.6271,24.6947,2381,0
+GGN_B.US,D,20170922,000000,24.47,24.79,24.47,24.7899,5050,0
+GGN_B.US,D,20170925,000000,24.52,24.5974,24.52,24.5974,1600,0
+GGN_B.US,D,20170926,000000,24.5748,24.74,24.5748,24.74,3666,0
+GGN_B.US,D,20170927,000000,24.638,24.78,24.5345,24.777,22216,0
+GGN_B.US,D,20170928,000000,24.6201,24.72,24.6201,24.72,1923,0
+GGN_B.US,D,20171002,000000,24.66,24.67,24.57,24.57,2509,0
+GGN_B.US,D,20171003,000000,24.55,24.69,24.5166,24.66,17100,0
+GGN_B.US,D,20171004,000000,24.68,24.69,24.6392,24.69,10211,0
+GGN_B.US,D,20171005,000000,24.69,24.765,24.6,24.7122,13782,0
+GGN_B.US,D,20171006,000000,24.6834,24.6834,24.55,24.6502,1705,0
+GGN_B.US,D,20171009,000000,24.62,24.7136,24.62,24.65,7766,0
+GGN_B.US,D,20171010,000000,24.68,24.68,24.5978,24.6335,7941,0
+GGN_B.US,D,20171011,000000,24.56,24.63,24.5487,24.63,10606,0
+GGN_B.US,D,20171012,000000,24.62,24.62,24.53,24.5921,2925,0
+GGN_B.US,D,20171013,000000,24.58,24.59,24.53,24.58,5198,0
+GGN_B.US,D,20171016,000000,24.58,24.71,24.5378,24.7,8272,0
+GGN_B.US,D,20171017,000000,24.6729,24.82,24.601,24.82,11420,0
+GGN_B.US,D,20171018,000000,24.67,24.84,24.67,24.84,5420,0
+GGN_B.US,D,20171019,000000,24.69,24.7895,24.69,24.7895,6994,0
+GGN_B.US,D,20171020,000000,24.84,24.84,24.76,24.76,14253,0
+GGN_B.US,D,20171023,000000,24.8,24.8,24.7306,24.7306,3292,0
+GGN_B.US,D,20171024,000000,24.72,24.82,24.6723,24.82,4548,0
+GGN_B.US,D,20171025,000000,24.8,24.81,24.56,24.65,4554,0
+GGN_B.US,D,20171026,000000,24.5925,24.75,24.5479,24.64,13210,0
+GGN_B.US,D,20171027,000000,24.68,24.83,24.68,24.83,10817,0
+GGN_B.US,D,20171030,000000,24.8,24.83,24.6991,24.71,6957,0
+GGN_B.US,D,20171031,000000,24.79,24.79,24.64,24.71,3624,0
+GGN_B.US,D,20171101,000000,24.74,24.8599,24.7155,24.77,21848,0
+GGN_B.US,D,20171102,000000,24.83,24.83,24.66,24.7,10960,0
+GGN_B.US,D,20171103,000000,24.79,24.79,24.7007,24.747,2483,0
+GGN_B.US,D,20171106,000000,24.699,24.7385,24.678,24.73,2710,0
+GGN_B.US,D,20171107,000000,24.7299,24.73,24.6801,24.7,4737,0
+GGN_B.US,D,20171108,000000,24.66,24.8777,24.5,24.7494,11619,0
+GGN_B.US,D,20171109,000000,24.7604,24.7604,24.66,24.7046,2113,0
+GGN_B.US,D,20171110,000000,24.7208,24.7208,24.35,24.3954,3700,0
+GGN_B.US,D,20171113,000000,24.5987,24.6699,24.4,24.4,3330,0
+GGN_B.US,D,20171114,000000,24.48,24.52,24.477,24.5066,2775,0
+GGN_B.US,D,20171115,000000,24.55,24.6104,24.55,24.6104,415,0
+GGN_B.US,D,20171116,000000,24.6511,24.6511,24.6176,24.6176,1111,0
+GGN_B.US,D,20171117,000000,24.68,24.68,24.5801,24.68,3151,0
+GGN_B.US,D,20171120,000000,24.72,24.72,24.5,24.66,7501,0
+GGN_B.US,D,20171121,000000,24.5764,24.72,24.51,24.51,10508,0
+GGN_B.US,D,20171122,000000,24.6599,24.73,24.55,24.7199,11116,0
+GGN_B.US,D,20171124,000000,24.73,24.75,24.678,24.7009,4350,0
+GGN_B.US,D,20171127,000000,24.83,24.98,24.8,24.9368,8910,0
+GGN_B.US,D,20171128,000000,24.96,24.96,24.79,24.83,7219,0
+GGN_B.US,D,20171129,000000,24.55,24.75,24.55,24.615,4504,0
+GGN_B.US,D,20171130,000000,24.74,24.76,24.6452,24.741,12258,0
+GGN_B.US,D,20171201,000000,24.7583,24.9,24.7583,24.9,7360,0
+GGN_B.US,D,20171204,000000,24.75,24.974,24.7494,24.97,18210,0
+GGN_B.US,D,20171205,000000,24.97,24.97,24.9,24.95,8623,0
+GGN_B.US,D,20171206,000000,24.97,24.97,24.955,24.97,1860,0
+GGN_B.US,D,20171207,000000,24.99,24.99,24.65,24.9178,3963,0
+GGN_B.US,D,20171208,000000,24.8792,24.95,24.8792,24.95,3754,0
+GGN_B.US,D,20171211,000000,24.96,24.96,24.835,24.95,11162,0
+GGN_B.US,D,20171212,000000,24.88,24.95,24.81,24.95,2440,0
+GGN_B.US,D,20171213,000000,24.95,25.05,24.8101,25.05,12495,0
+GGN_B.US,D,20171214,000000,25.03,25.03,24.8496,24.9406,5405,0
+GGN_B.US,D,20171215,000000,24.79,24.79,24.64,24.77,5283,0
+GGN_B.US,D,20171218,000000,24.76,24.95,24.76,24.95,13803,0
+GGN_B.US,D,20171219,000000,24.8,24.86,24.8,24.8345,8050,0
+GGN_B.US,D,20171220,000000,24.7806,24.9176,24.68,24.85,11275,0
+GGN_B.US,D,20171221,000000,24.87,24.87,24.6907,24.76,9360,0
+GGN_B.US,D,20171222,000000,24.76,24.84,24.48,24.82,31586,0
+GGN_B.US,D,20171226,000000,24.7266,24.734,24.5,24.544,30609,0
+GGN_B.US,D,20171227,000000,24.5048,24.55,24.3886,24.462,16406,0
+GGN_B.US,D,20171228,000000,24.52,24.62,24.43,24.62,3748,0
+GGN_B.US,D,20171229,000000,24.55,24.88,24.55,24.82,12194,0
+GGN_B.US,D,20180102,000000,24.7194,24.8699,24.7083,24.73,5098,0
+GGN_B.US,D,20180103,000000,24.75,24.75,24.38,24.66,12081,0
+GGN_B.US,D,20180104,000000,24.63,24.65,24.6092,24.65,2120,0
+GGN_B.US,D,20180105,000000,24.75,24.79,24.63,24.7325,6409,0
+GGN_B.US,D,20180108,000000,24.73,24.75,24.6629,24.7083,3731,0
+GGN_B.US,D,20180109,000000,24.5945,24.71,24.5567,24.7,3569,0
+GGN_B.US,D,20180110,000000,24.73,24.73,24.68,24.7,1300,0
+GGN_B.US,D,20180111,000000,24.85,24.85,24.5601,24.57,11101,0
+GGN_B.US,D,20180112,000000,24.52,24.6709,24.3768,24.41,12137,0
+GGN_B.US,D,20180116,000000,24.44,24.7,24.4339,24.7,8586,0
+GGN_B.US,D,20180117,000000,24.51,24.69,24.5,24.55,17597,0
+GGN_B.US,D,20180118,000000,24.5001,24.78,24.33,24.5728,46980,0
+GGN_B.US,D,20180119,000000,24.605,24.75,24.3,24.4998,40404,0
+GGN_B.US,D,20180122,000000,24.65,24.72,24.5,24.5607,13006,0
+GGN_B.US,D,20180123,000000,24.6149,24.74,24.6,24.61,7891,0
+GGN_B.US,D,20180124,000000,24.6,24.7155,24.6,24.68,5342,0
+GGN_B.US,D,20180125,000000,24.7,24.72,24.7,24.71,5972,0
+GGN_B.US,D,20180126,000000,24.86,24.89,24.675,24.675,13196,0
+GGN_B.US,D,20180129,000000,24.75,24.82,24.12,24.45,32082,0
+GGN_B.US,D,20180130,000000,24.26,24.26,23.7,23.7,7992,0
+GGN_B.US,D,20180131,000000,23.68,24.022,23.65,24.022,1626,0
+GGN_B.US,D,20180201,000000,23.9,24.0999,23.9,24.0999,1765,0
+GGN_B.US,D,20180202,000000,23.9727,23.9999,23.65,23.65,2515,0
+GGN_B.US,D,20180205,000000,23.785,23.79,23.7,23.7,3405,0
+GGN_B.US,D,20180206,000000,23.3,23.7022,23.16,23.3,11914,0
+GGN_B.US,D,20180207,000000,23.45,23.45,23.2627,23.2999,2953,0
+GGN_B.US,D,20180208,000000,23.18,23.3,23.0531,23.2,5809,0
+GGN_B.US,D,20180209,000000,22.8484,23.27,22.78,23.2337,6825,0
+GGN_B.US,D,20180212,000000,23.216,23.46,23.1551,23.4,7122,0
+GGN_B.US,D,20180213,000000,23.4,23.53,23.25,23.2965,3410,0
+GGN_B.US,D,20180214,000000,23,23.28,23,23.28,5650,0
+GGN_B.US,D,20180215,000000,23.44,23.44,22.97,23.4,5915,0
+GGN_B.US,D,20180216,000000,23.3,23.35,23.2421,23.2421,6186,0
+GGN_B.US,D,20180220,000000,22.9705,23.34,22.9705,23.06,2042,0
+GGN_B.US,D,20180221,000000,23.05,23.34,23.05,23.255,3187,0
+GGN_B.US,D,20180222,000000,23.2,23.35,23.2,23.35,2237,0
+GGN_B.US,D,20180223,000000,23.2762,23.5,23.2,23.35,3154,0
+GGN_B.US,D,20180226,000000,23.3103,23.35,23.3103,23.35,254,0
+GGN_B.US,D,20180227,000000,23.35,23.63,23.35,23.4999,5391,0
+GGN_B.US,D,20180228,000000,23.62,23.62,23.5,23.5,1243,0
+GGN_B.US,D,20180301,000000,23.2,23.4999,23.2,23.4527,4013,0
+GGN_B.US,D,20180302,000000,23.33,23.59,23.3,23.45,2800,0
+GGN_B.US,D,20180305,000000,23.44,23.59,23.38,23.38,3738,0
+GGN_B.US,D,20180306,000000,23.53,23.59,23.4501,23.59,717,0
+GGN_B.US,D,20180307,000000,23.32,23.59,23.31,23.55,6438,0
+GGN_B.US,D,20180308,000000,23.7,23.78,23.57,23.57,7339,0
+GGN_B.US,D,20180309,000000,23.57,23.7417,23.57,23.74,2598,0
+GGN_B.US,D,20180312,000000,23.7103,23.78,23.6413,23.77,2844,0
+GGN_B.US,D,20180313,000000,23.77,23.79,23.671,23.7679,3530,0
+GGN_B.US,D,20180314,000000,23.79,24.24,23.5128,23.8688,22498,0
+GGN_B.US,D,20180315,000000,23.75,23.89,23.73,23.8424,13542,0
+GGN_B.US,D,20180316,000000,23.65,23.65,23.57,23.57,400,0
+GGN_B.US,D,20180319,000000,23.53,23.53,23.41,23.487,4597,0
+GGN_B.US,D,20180320,000000,23.51,23.55,23.41,23.45,1295,0
+GGN_B.US,D,20180321,000000,23.55,23.55,23.3466,23.3466,3588,0
+GGN_B.US,D,20180322,000000,23.4538,23.4699,23.35,23.35,2322,0
+GGN_B.US,D,20180323,000000,23.5,23.55,23.5,23.55,2341,0
+GGN_B.US,D,20180326,000000,23.5,23.55,23.4132,23.5083,2145,0
+GGN_B.US,D,20180327,000000,23.36,23.5501,23.36,23.55,3119,0
+GGN_B.US,D,20180328,000000,23.5132,23.56,23.4843,23.5116,4546,0
+GGN_B.US,D,20180329,000000,23.5507,23.59,23.5507,23.58,2305,0
+GGN_B.US,D,20180402,000000,23.52,23.5794,23.52,23.5794,2475,0
+GGN_B.US,D,20180403,000000,23.515,23.58,23.515,23.5293,690,0
+GGN_B.US,D,20180404,000000,23.4588,23.4588,23.22,23.22,3111,0
+GGN_B.US,D,20180405,000000,23.33,23.37,23.22,23.22,1500,0
+GGN_B.US,D,20180406,000000,23.35,23.52,23.2393,23.52,4025,0
+GGN_B.US,D,20180409,000000,23.3984,23.3984,23.3,23.3,1670,0
+GGN_B.US,D,20180410,000000,23.4034,23.4034,23.2201,23.2201,2080,0
+GGN_B.US,D,20180411,000000,23.3186,23.3807,23.2401,23.3186,1088,0
+GGN_B.US,D,20180412,000000,23.36,23.36,23.2625,23.31,2588,0
+GGN_B.US,D,20180413,000000,23.35,23.43,23.35,23.43,1815,0
+GGN_B.US,D,20180416,000000,23.5,23.5782,23.4468,23.4468,1229,0
+GGN_B.US,D,20180417,000000,23.15,23.495,23.15,23.495,7539,0
+GGN_B.US,D,20180418,000000,23.27,23.36,23.27,23.3,2445,0
+GGN_B.US,D,20180419,000000,23.32,23.325,23.26,23.325,950,0
+GGN_B.US,D,20180420,000000,23.35,23.3782,23.3,23.3,1675,0
+GGN_B.US,D,20180423,000000,23.215,23.215,23.2,23.2,490,0
+GGN_B.US,D,20180424,000000,23.08,23.08,22.8101,22.9999,1455,0
+GGN_B.US,D,20180425,000000,23.01,23.01,22.5,22.75,14125,0
+GGN_B.US,D,20180426,000000,22.8547,22.9,22.781,22.781,1313,0
+GGN_B.US,D,20180427,000000,22.95,22.95,22.8695,22.93,900,0
+GGN_B.US,D,20180430,000000,23.14,23.14,23.07,23.09,1450,0
+GGN_B.US,D,20180501,000000,23.15,23.309,23.15,23.309,4688,0
+GGN_B.US,D,20180502,000000,23.15,23.2,23.01,23.2,1380,0
+GGN_B.US,D,20180503,000000,23.25,23.25,23.2464,23.2464,408,0
+GGN_B.US,D,20180504,000000,23.3,23.41,23.3,23.41,782,0
+GGN_B.US,D,20180507,000000,23.324,23.4,23.324,23.3416,1471,0
+GGN_B.US,D,20180508,000000,23.3078,23.3078,23.199,23.2,2776,0
+GGN_B.US,D,20180509,000000,23.16,23.2324,23.05,23.2324,4053,0
+GGN_B.US,D,20180510,000000,23.08,23.08,22.99,23,7194,0
+GGN_B.US,D,20180511,000000,23.13,23.23,23.13,23.1305,975,0
+GGN_B.US,D,20180514,000000,23.19,23.19,23.124,23.124,1750,0
+GGN_B.US,D,20180515,000000,23.07,23.0987,23.07,23.0987,2000,0
+GGN_B.US,D,20180516,000000,23.07,23.12,22.9935,23.08,2310,0
+GGN_B.US,D,20180517,000000,23.05,23.05,23.05,23.05,420,0
+GGN_B.US,D,20180518,000000,22.99,23.02,22.8545,23.02,3080,0
+GGN_B.US,D,20180521,000000,22.92,23.09,22.92,23.0646,4550,0
+GGN_B.US,D,20180522,000000,22.95,23.05,22.95,23,1945,0
+GGN_B.US,D,20180523,000000,22.9844,22.9844,22.72,22.83,4830,0
+GGN_B.US,D,20180524,000000,22.83,22.83,22.7292,22.7314,6918,0
+GGN_B.US,D,20180525,000000,22.75,22.8,22.75,22.8,7875,0
+GGN_B.US,D,20180529,000000,22.8,22.8,22.62,22.69,4352,0
+GGN_B.US,D,20180530,000000,22.6953,22.7247,22.57,22.7247,1813,0
+GGN_B.US,D,20180531,000000,22.71,22.8789,22.65,22.8789,6015,0
+GGN_B.US,D,20180601,000000,22.9545,23,22.8281,22.94,6876,0
+GGN_B.US,D,20180605,000000,23.04,23.15,22.9843,23.0827,7455,0
+GGN_B.US,D,20180606,000000,22.89,23.15,22.89,23.1,4515,0
+GGN_B.US,D,20180607,000000,22.95,23.18,22.95,23.18,5565,0
+GGN_B.US,D,20180608,000000,23.18,23.47,23.1086,23.4099,3025,0
+GGN_B.US,D,20180611,000000,23.3899,23.42,23.28,23.42,551,0
+GGN_B.US,D,20180612,000000,23.27,23.27,23.1,23.19,2790,0
+GGN_B.US,D,20180613,000000,23.18,23.265,23.1201,23.1663,5645,0
+GGN_B.US,D,20180614,000000,23.2,23.3,23.1085,23.3,9224,0
+GGN_B.US,D,20180615,000000,23.2097,23.3,23.1401,23.2405,4648,0
+GGN_B.US,D,20180618,000000,23,23,22.9187,22.922,1815,0
+GGN_B.US,D,20180619,000000,22.5,22.9566,22.5,22.9566,4590,0
+GGN_B.US,D,20180620,000000,22.74,23,22.74,22.98,1692,0
+GGN_B.US,D,20180621,000000,22.9543,23,22.8344,22.9543,1925,0
+GGN_B.US,D,20180622,000000,22.98,23.07,22.98,23.0122,7380,0
+GGN_B.US,D,20180625,000000,22.72,23.07,22.72,23.07,5284,0
+GGN_B.US,D,20180626,000000,23.0356,23.14,22.9201,23.12,1512,0
+GGN_B.US,D,20180627,000000,22.97,23.12,22.8757,23.12,2510,0
+GGN_B.US,D,20180628,000000,23.084,23.12,23.0499,23.0499,1350,0
+GGN_B.US,D,20180629,000000,23.0256,23.04,23.0245,23.04,1725,0
+GGN_B.US,D,20180702,000000,23.06,23.11,22.95,23.11,3908,0
+GGN_B.US,D,20180703,000000,23,23.0461,22.8657,22.8657,2700,0
+GGN_B.US,D,20180705,000000,22.9,23.09,22.85,22.95,7287,0
+GGN_B.US,D,20180706,000000,23.1,23.1,22.909,23.05,2607,0
+GGN_B.US,D,20180709,000000,23.0499,23.0499,23.0481,23.0481,1180,0
+GGN_B.US,D,20180710,000000,23.05,23.07,23.0425,23.05,3979,0
+GGN_B.US,D,20180711,000000,23.09,23.14,23.09,23.14,7040,0
+GGN_B.US,D,20180712,000000,23.1508,23.34,23.1508,23.29,4955,0
+GGN_B.US,D,20180713,000000,23.36,23.36,23.2537,23.2537,600,0
+GGN_B.US,D,20180716,000000,23.03,23.36,23.03,23.36,1100,0
+GGN_B.US,D,20180717,000000,23.35,23.35,23.3499,23.3499,1000,0
+GGN_B.US,D,20180718,000000,23.3483,23.35,23.2908,23.2908,700,0
+GGN_B.US,D,20180719,000000,23.4452,23.45,23.4039,23.45,2991,0
+GGN_B.US,D,20180720,000000,23.3,23.35,23.21,23.33,1600,0
+GGN_B.US,D,20180723,000000,23.6,23.6,23.3336,23.34,2557,0
+GGN_B.US,D,20180724,000000,23.201,23.4881,23.201,23.48,4293,0
+GGN_B.US,D,20180725,000000,23.3877,23.5875,23.34,23.5063,4690,0
+GGN_B.US,D,20180726,000000,23.4111,23.49,23.4111,23.49,317,0
+GGN_B.US,D,20180727,000000,23.5899,23.6,23.3,23.3,11435,0
+GGN_B.US,D,20180730,000000,23.43,23.45,23.3816,23.45,950,0
+GGN_B.US,D,20180731,000000,23.27,23.4482,23.27,23.3899,2975,0
+GGN_B.US,D,20180801,000000,23.44,23.485,23.44,23.463,555,0
+GGN_B.US,D,20180802,000000,23.443,23.4699,23.443,23.4699,1389,0
+GGN_B.US,D,20180803,000000,23.48,23.62,23.48,23.516,3648,0
+GGN_B.US,D,20180806,000000,23.5938,23.6382,23.503,23.5257,2215,0
+GGN_B.US,D,20180807,000000,23.63,23.63,23.46,23.5628,2530,0
+GGN_B.US,D,20180808,000000,23.59,23.59,23.3,23.4994,2125,0
+GGN_B.US,D,20180809,000000,23.49,23.49,23.49,23.49,272,0
+GGN_B.US,D,20180810,000000,23.473,23.4869,23.473,23.4869,1050,0
+GGN_B.US,D,20180813,000000,23.57,23.57,23.5,23.5,2569,0
+GGN_B.US,D,20180814,000000,23.5,23.5306,23.4511,23.4511,760,0
+GGN_B.US,D,20180815,000000,23.36,23.4499,23.0701,23.32,4242,0
+GGN_B.US,D,20180816,000000,23.1,23.25,23.1,23.25,3069,0
+GGN_B.US,D,20180817,000000,23.45,23.45,23.16,23.2594,2150,0
+GGN_B.US,D,20180820,000000,23.26,23.401,23.26,23.3338,1986,0
+GGN_B.US,D,20180821,000000,23.3053,23.3053,23.3053,23.3053,187,0
+GGN_B.US,D,20180822,000000,23.35,23.35,23.2,23.299,3125,0
+GGN_B.US,D,20180823,000000,23.3092,23.3099,23.2,23.3028,1459,0
+GGN_B.US,D,20180824,000000,23.4,23.4,23.1959,23.3485,1110,0
+GGN_B.US,D,20180827,000000,23.21,23.326,23.21,23.306,360,0
+GGN_B.US,D,20180828,000000,23.4135,23.45,23.3,23.45,2841,0
+GGN_B.US,D,20180829,000000,23.25,23.3332,23.25,23.31,2673,0
+GGN_B.US,D,20180830,000000,23.44,23.44,23.27,23.32,3129,0
+GGN_B.US,D,20180831,000000,23.32,23.32,23.24,23.2865,2917,0
+GGN_B.US,D,20180904,000000,23.3199,23.3199,23.23,23.257,5184,0
+GGN_B.US,D,20180905,000000,23.2735,23.32,23.251,23.251,2961,0
+GGN_B.US,D,20180906,000000,23.28,23.3984,23.23,23.23,5683,0
+GGN_B.US,D,20180907,000000,23.32,23.4,23.307,23.4,1700,0
+GGN_B.US,D,20180910,000000,23.32,23.35,23.25,23.35,4429,0
+GGN_B.US,D,20180911,000000,23.32,23.3386,23.2579,23.32,1804,0
+GGN_B.US,D,20180912,000000,23.32,23.3399,23.171,23.3399,3800,0
+GGN_B.US,D,20180913,000000,23.33,23.37,23.305,23.3111,8709,0
+GGN_B.US,D,20180914,000000,23.2821,23.3,23.2403,23.2403,1285,0
+GGN_B.US,D,20180917,000000,23.3,23.31,23.263,23.29,3849,0
+GGN_B.US,D,20180918,000000,22.99,22.99,22.71,22.936,11565,0
+GGN_B.US,D,20180919,000000,22.92,22.9242,22.92,22.92,1100,0
+GGN_B.US,D,20180920,000000,22.7834,22.9185,22.77,22.78,4251,0
+GGN_B.US,D,20180921,000000,22.8659,22.8659,22.788,22.788,549,0
+GGN_B.US,D,20180924,000000,22.89,22.89,22.7593,22.83,1850,0
+GGN_B.US,D,20180925,000000,22.7,22.75,22.7,22.7,2908,0
+GGN_B.US,D,20180926,000000,22.75,22.84,22.6301,22.84,6838,0
+GGN_B.US,D,20180927,000000,22.68,22.83,22.63,22.65,2105,0
+GGN_B.US,D,20180928,000000,22.66,22.8,22.66,22.8,1518,0
+GGN_B.US,D,20181001,000000,22.77,22.77,22.651,22.651,1160,0
+GGN_B.US,D,20181002,000000,22.6853,22.72,22.62,22.6653,4886,0
+GGN_B.US,D,20181003,000000,22.5,22.7028,22.3,22.455,6113,0
+GGN_B.US,D,20181004,000000,22.37,22.4271,22.22,22.3107,5115,0
+GGN_B.US,D,20181005,000000,22.2494,22.45,22.2494,22.45,500,0
+GGN_B.US,D,20181008,000000,22.381,22.381,22.26,22.26,1600,0
+GGN_B.US,D,20181009,000000,22.35,22.35,22.26,22.328,3091,0
+GGN_B.US,D,20181010,000000,22.27,22.35,22.25,22.25,7848,0
+GGN_B.US,D,20181011,000000,21.81,22.33,21.81,22.3,5220,0
+GGN_B.US,D,20181012,000000,22.15,22.2999,22.1001,22.2263,11008,0
+GGN_B.US,D,20181015,000000,22.24,22.24,22.07,22.21,3115,0
+GGN_B.US,D,20181016,000000,22.18,22.3,22.119,22.3,6801,0
+GGN_B.US,D,20181018,000000,22.15,22.206,22.15,22.15,1253,0
+GGN_B.US,D,20181019,000000,22.06,22.1651,22.06,22.1651,791,0
+GGN_B.US,D,20181022,000000,22.1073,22.28,22.1073,22.11,3586,0
+GGN_B.US,D,20181023,000000,22,22,22,22,326,0
+GGN_B.US,D,20181024,000000,21.91,22.0191,21.9,22.0191,2001,0
+GGN_B.US,D,20181025,000000,21.9,22.1164,21.9,22.02,808,0
+GGN_B.US,D,20181026,000000,22.1,22.1777,22.1,22.1491,1600,0
+GGN_B.US,D,20181029,000000,22.24,22.24,22.1113,22.24,2101,0
+GGN_B.US,D,20181030,000000,22.2307,22.2396,22.2,22.2271,2540,0
+GGN_B.US,D,20181031,000000,22.2136,22.2399,22.1984,22.2187,3012,0
+GGN_B.US,D,20181101,000000,22.24,22.24,22.0601,22.0601,1275,0
+GGN_B.US,D,20181102,000000,22.21,22.21,21.99,22.0578,2900,0
+GGN_B.US,D,20181105,000000,21.99,22.0681,21.99,22.068,2700,0
+GGN_B.US,D,20181106,000000,22,22.11,22,22.11,1233,0
+GGN_B.US,D,20181107,000000,22,22.15,22,22.1441,8686,0
+GGN_B.US,D,20181108,000000,22.1,22.29,22.0899,22.29,7853,0
+GGN_B.US,D,20181109,000000,22.2558,22.3685,22.2225,22.2958,13068,0
+GGN_B.US,D,20181112,000000,22.36,22.45,22.36,22.4,11730,0
+GGN_B.US,D,20181113,000000,22.4,22.4,22.2139,22.2377,7873,0
+GGN_B.US,D,20181114,000000,22.2181,22.3,22.05,22.0873,4933,0
+GGN_B.US,D,20181115,000000,22.3308,22.3308,21.99,22.0473,4735,0
+GGN_B.US,D,20181116,000000,21.99,22.055,21.93,21.977,20154,0
+GGN_B.US,D,20181119,000000,22.11,22.12,21.81,21.98,6272,0
+GGN_B.US,D,20181120,000000,21.96,21.982,21.75,21.75,6350,0
+GGN_B.US,D,20181121,000000,21.8042,22.03,21.74,21.7401,19783,0
+GGN_B.US,D,20181123,000000,21.8412,22.01,21.83,22.01,1200,0
+GGN_B.US,D,20181126,000000,21.91,22.06,21.88,22.06,685,0
+GGN_B.US,D,20181127,000000,21.94,22.04,21.76,22.04,3215,0
+GGN_B.US,D,20181128,000000,21.8905,22.0963,21.8905,22.0963,1556,0
+GGN_B.US,D,20181129,000000,22.02,22.0667,22.02,22.0446,842,0
+GGN_B.US,D,20181130,000000,22.04,22.04,22.04,22.04,400,0
+GGN_B.US,D,20181203,000000,21.9469,21.9604,21.89,21.9603,2200,0
+GGN_B.US,D,20181204,000000,21.84,21.895,21.84,21.84,2817,0
+GGN_B.US,D,20181206,000000,21.43,21.95,21.43,21.93,13176,0
+GGN_B.US,D,20181207,000000,21.7,21.9,21.7,21.8,6867,0
+GGN_B.US,D,20181210,000000,21.7853,21.95,21.73,21.95,5030,0
+GGN_B.US,D,20181211,000000,22.27,22.27,21.9515,22.04,2091,0
+GGN_B.US,D,20181212,000000,22.1899,22.1899,21.81,22.0155,6778,0
+GGN_B.US,D,20181213,000000,21.9637,21.9637,21.9637,21.9637,157,0
+GGN_B.US,D,20181214,000000,21.9,21.9647,21.9,21.9647,2138,0
+GGN_B.US,D,20181217,000000,21.81,21.81,21.61,21.7181,1100,0
+GGN_B.US,D,20181218,000000,21.58,21.7186,21.57,21.57,5310,0
+GGN_B.US,D,20181219,000000,21.65,21.65,21.42,21.42,3025,0
+GGN_B.US,D,20181220,000000,21.41,21.4393,21.33,21.3727,1969,0
+GGN_B.US,D,20181221,000000,21.4737,21.4737,21.4,21.4,3072,0
+GGN_B.US,D,20181224,000000,21.25,21.4,21.25,21.35,11670,0
+GGN_B.US,D,20181226,000000,21.35,21.38,21.2657,21.3241,19886,0
+GGN_B.US,D,20181227,000000,21.33,21.5,21.25,21.5,33900,0
+GGN_B.US,D,20181228,000000,21.35,21.87,21.35,21.85,16521,0
+GGN_B.US,D,20181231,000000,21.82,21.8666,21.785,21.85,9700,0
+GGN_B.US,D,20190102,000000,21.7954,21.9,21.7954,21.9,2100,0
+GGN_B.US,D,20190103,000000,21.9421,22.14,21.9421,22.0709,6191,0
+GGN_B.US,D,20190104,000000,22.0877,22.0877,22,22,2358,0
+GGN_B.US,D,20190107,000000,22,22.35,22,22.35,5634,0
+GGN_B.US,D,20190108,000000,22.31,22.7244,22.31,22.7244,8450,0
+GGN_B.US,D,20190109,000000,22.72,22.823,22.6001,22.781,17282,0
+GGN_B.US,D,20190110,000000,22.715,22.7983,22.715,22.7983,1010,0
+GGN_B.US,D,20190111,000000,22.65,22.8628,22.65,22.8,4708,0
+GGN_B.US,D,20190114,000000,22.8661,22.9,22.8,22.842,4755,0
+GGN_B.US,D,20190115,000000,22.7275,22.79,22.7258,22.7532,1352,0
+GGN_B.US,D,20190116,000000,22.66,22.7593,22.63,22.729,4160,0
+GGN_B.US,D,20190117,000000,22.7496,22.7496,22.63,22.6995,4447,0
+GGN_B.US,D,20190118,000000,22.69,22.75,22.6666,22.6666,2150,0
+GGN_B.US,D,20190122,000000,22.654,22.654,22.654,22.654,500,0
+GGN_B.US,D,20190123,000000,22.7499,22.7499,22.6367,22.6746,1672,0
+GGN_B.US,D,20190124,000000,22.5,22.6122,22.4625,22.544,2953,0
+GGN_B.US,D,20190125,000000,22.6419,22.6419,22.5,22.5,1693,0
+GGN_B.US,D,20190128,000000,22.32,22.5,22.32,22.5,4140,0
+GGN_B.US,D,20190129,000000,22.59,22.5948,22.59,22.5948,322,0
+GGN_B.US,D,20190130,000000,22.5685,22.69,22.5685,22.65,8892,0
+GGN_B.US,D,20190131,000000,22.78,22.8,22.6515,22.79,1880,0
+GGN_B.US,D,20190201,000000,22.805,22.805,22.805,22.805,120,0
+GGN_B.US,D,20190204,000000,22.7761,22.7808,22.7177,22.7177,1240,0
+GGN_B.US,D,20190205,000000,22.6935,22.7893,22.6935,22.724,1600,0
+GGN_B.US,D,20190206,000000,22.85,22.8619,22.6938,22.8619,2555,0
+GGN_B.US,D,20190208,000000,22.8135,22.86,22.71,22.7222,5478,0
+GGN_B.US,D,20190211,000000,22.7,22.8007,22.7,22.8007,529,0
+GGN_B.US,D,20190212,000000,22.94,23,22.8841,22.9253,2250,0
+GGN_B.US,D,20190213,000000,22.9,22.92,22.9,22.92,701,0
+GGN_B.US,D,20190214,000000,22.98,23,22.8227,22.9627,4570,0
+GGN_B.US,D,20190215,000000,22.81,22.9192,22.81,22.8753,1013,0
+GGN_B.US,D,20190219,000000,23,23,22.881,22.9638,1965,0
+GGN_B.US,D,20190220,000000,22.9048,22.915,22.9048,22.915,965,0
+GGN_B.US,D,20190221,000000,22.98,23,22.905,22.9472,887,0
+GGN_B.US,D,20190222,000000,22.86,23,22.86,22.9576,512,0
+GGN_B.US,D,20190225,000000,23,23.1,22.8856,23.1,5647,0
+GGN_B.US,D,20190226,000000,22.93,22.991,22.93,22.93,1982,0
+GGN_B.US,D,20190227,000000,22.96,23.0145,22.9038,23.0145,1789,0
+GGN_B.US,D,20190228,000000,23.02,23.02,22.87,22.98,2447,0
+GGN_B.US,D,20190301,000000,22.99,23.03,22.99,23.03,2521,0
+GGN_B.US,D,20190304,000000,22.95,22.99,22.9466,22.9466,3140,0
+GGN_B.US,D,20190305,000000,22.99,23.1,22.9817,23.1,4350,0
+GGN_B.US,D,20190306,000000,23.1,23.2889,23.1,23.2123,14739,0
+GGN_B.US,D,20190307,000000,23.2,23.35,23.1501,23.2342,6730,0
+GGN_B.US,D,20190308,000000,23.1,23.35,23.1,23.35,902,0
+GGN_B.US,D,20190311,000000,23.15,23.4473,23.15,23.35,2718,0
+GGN_B.US,D,20190312,000000,23.3,23.3,23.3,23.3,1000,0
+GGN_B.US,D,20190313,000000,23.393,23.4599,23.32,23.32,3745,0
+GGN_B.US,D,20190314,000000,23.4182,23.47,23.4,23.449,3669,0
+GGN_B.US,D,20190315,000000,23.47,23.47,23.3939,23.3939,2100,0
+GGN_B.US,D,20190318,000000,23.36,23.36,23.1768,23.1768,1801,0
+GGN_B.US,D,20190319,000000,23.3178,23.3178,23.2142,23.25,4080,0
+GGN_B.US,D,20190320,000000,23.15,23.33,23.15,23.231,4272,0
+GGN_B.US,D,20190321,000000,23.23,23.36,23.23,23.26,5472,0
+GGN_B.US,D,20190322,000000,23.34,23.34,23.26,23.3,1626,0
+GGN_B.US,D,20190325,000000,23.29,23.3,23.29,23.3,430,0
+GGN_B.US,D,20190326,000000,23.3,23.3,23.225,23.23,1294,0
+GGN_B.US,D,20190327,000000,23.17,23.266,23.17,23.266,5134,0
+GGN_B.US,D,20190328,000000,23.3182,23.3182,23.22,23.2215,6060,0
+GGN_B.US,D,20190329,000000,23.25,23.3,23.15,23.2164,5807,0
+GGN_B.US,D,20190401,000000,22.96,23.1852,22.96,23.1784,9018,0
+GGN_B.US,D,20190402,000000,23.15,23.3667,23.0401,23.1301,10784,0
+GGN_B.US,D,20190403,000000,23.15,23.39,23.15,23.39,8310,0
+GGN_B.US,D,20190404,000000,23.2557,23.2557,23.1713,23.235,982,0
+GGN_B.US,D,20190405,000000,23.3,23.39,23.1842,23.3,3066,0
+GGN_B.US,D,20190408,000000,23.2827,23.324,23.1901,23.1911,7310,0
+GGN_B.US,D,20190409,000000,23.2,23.4,23.1995,23.2703,5332,0
+GGN_B.US,D,20190410,000000,23.3,23.341,23.3,23.341,528,0
+GGN_B.US,D,20190411,000000,23.39,23.59,23.27,23.59,10439,0
+GGN_B.US,D,20190412,000000,23.4541,23.4541,23.4541,23.4541,1182,0
+GGN_B.US,D,20190415,000000,23.4693,23.4694,23.41,23.4281,2792,0
+GGN_B.US,D,20190416,000000,23.5899,23.5899,23.3028,23.39,1942,0
+GGN_B.US,D,20190417,000000,23.32,23.44,23.27,23.3795,5940,0
+GGN_B.US,D,20190418,000000,23.31,23.3671,23.3,23.32,1206,0
+GGN_B.US,D,20190422,000000,23.44,23.64,23.31,23.4562,3013,0
+GGN_B.US,D,20190423,000000,23.35,23.461,23.3,23.461,2849,0
+GGN_B.US,D,20190424,000000,23.4084,23.44,23.3479,23.3479,1001,0
+GGN_B.US,D,20190425,000000,23.3514,23.4072,23.35,23.35,2260,0
+GGN_B.US,D,20190426,000000,23.43,23.5,23.43,23.4889,1564,0
+GGN_B.US,D,20190429,000000,23.5216,23.6201,23.36,23.36,5565,0
+GGN_B.US,D,20190430,000000,23.67,23.67,23.3726,23.4187,2645,0
+GGN_B.US,D,20190501,000000,23.539,23.63,23.5,23.6064,1482,0
+GGN_B.US,D,20190502,000000,23.6609,23.67,23.36,23.4668,5480,0
+GGN_B.US,D,20190503,000000,23.446,23.82,23.446,23.5,3386,0
+GGN_B.US,D,20190506,000000,23.6,23.6,23.4393,23.5356,5310,0
+GGN_B.US,D,20190507,000000,23.4025,23.45,23.4025,23.45,721,0
+GGN_B.US,D,20190508,000000,23.49,23.53,23.4424,23.53,3140,0
+GGN_B.US,D,20190509,000000,23.5,23.6479,23.4141,23.4549,4279,0
+GGN_B.US,D,20190510,000000,23.5621,23.79,23.5621,23.6601,3084,0
+GGN_B.US,D,20190513,000000,23.38,23.62,23.38,23.59,3367,0
+GGN_B.US,D,20190514,000000,23.4793,23.519,23.38,23.38,3502,0
+GGN_B.US,D,20190515,000000,23.4,23.6626,23.4,23.4037,1024,0
+GGN_B.US,D,20190516,000000,23.57,23.57,23.5,23.5,586,0
+GGN_B.US,D,20190517,000000,23.82,23.82,23.53,23.53,900,0
+GGN_B.US,D,20190520,000000,23.63,23.648,23.5184,23.648,2200,0
+GGN_B.US,D,20190521,000000,23.46,23.746,23.46,23.5204,3976,0
+GGN_B.US,D,20190522,000000,23.4768,23.6307,23.45,23.49,3205,0
+GGN_B.US,D,20190523,000000,23.482,23.6472,23.45,23.45,3860,0
+GGN_B.US,D,20190524,000000,23.52,23.6,23.52,23.6,842,0
+GGN_B.US,D,20190528,000000,23.6,23.75,23.5878,23.7324,4395,0
+GGN_B.US,D,20190529,000000,23.7451,23.9,23.681,23.681,5910,0
+GGN_B.US,D,20190530,000000,23.9,23.9,23.7513,23.7513,2629,0
+GGN_B.US,D,20190531,000000,23.8337,23.9,23.8337,23.84,1076,0
+GGN_B.US,D,20190603,000000,23.9,23.97,23.9,23.915,4680,0
+GGN_B.US,D,20190604,000000,23.9385,24.1108,23.9385,24.1108,1848,0
+GGN_B.US,D,20190605,000000,24.1683,24.18,24,24,5280,0
+GGN_B.US,D,20190606,000000,24,24.0418,23.87,23.93,5325,0
+GGN_B.US,D,20190607,000000,24.1,24.1583,23.86,23.8601,3514,0
+GGN_B.US,D,20190610,000000,24.0694,24.23,23.8638,24.2,3135,0
+GGN_B.US,D,20190611,000000,24.01,24.1768,24.01,24.1534,3430,0
+GGN_B.US,D,20190612,000000,24.1679,24.24,24.04,24.1768,8529,0
+GGN_B.US,D,20190613,000000,24.1986,24.24,24.1986,24.2,4815,0
+GGN_B.US,D,20190614,000000,24.35,24.474,24.35,24.3696,23873,0
+GGN_B.US,D,20190617,000000,24.29,24.3664,24.25,24.31,2013,0
+GGN_B.US,D,20190618,000000,24.24,24.24,24.144,24.144,1610,0
+GGN_B.US,D,20190619,000000,23.9906,24.15,23.9906,23.9988,2674,0
+GGN_B.US,D,20190620,000000,24.1565,24.2673,24.01,24.1523,1607,0
+GGN_B.US,D,20190621,000000,24.2135,24.2135,24.2135,24.2135,4093,0
+GGN_B.US,D,20190625,000000,24.3601,24.3601,24.1465,24.1465,1917,0
+GGN_B.US,D,20190626,000000,24.44,24.5772,24.3602,24.5,10529,0
+GGN_B.US,D,20190627,000000,24.3775,24.5101,24.1222,24.1222,1100,0
+GGN_B.US,D,20190628,000000,24.08,24.4918,24.08,24.3178,2122,0
+GGN_B.US,D,20190701,000000,24.4167,24.4167,24.4167,24.4167,164,0
+GGN_B.US,D,20190702,000000,24.3991,24.3991,24.275,24.3313,1750,0
+GGN_B.US,D,20190703,000000,24.4389,24.52,24.4389,24.52,380,0
+GGN_B.US,D,20190705,000000,24.52,24.52,24.52,24.52,715,0
+GGN_B.US,D,20190708,000000,24.52,24.52,24.52,24.52,578,0
+GGN_B.US,D,20190709,000000,24.52,24.67,24.3275,24.67,2723,0
+GGN_B.US,D,20190710,000000,24.5168,24.67,24.5168,24.67,3016,0
+GGN_B.US,D,20190711,000000,24.67,24.67,24.4931,24.6,1945,0
+GGN_B.US,D,20190712,000000,24.6,24.6,24.54,24.6,4772,0
+GGN_B.US,D,20190715,000000,24.6,24.6,24.51,24.54,6247,0
+GGN_B.US,D,20190716,000000,24.54,24.54,24.5,24.51,2231,0
+GGN_B.US,D,20190717,000000,24.5,24.71,24.4488,24.71,10576,0
+GGN_B.US,D,20190718,000000,24.58,24.6499,24.45,24.6,11949,0
+GGN_B.US,D,20190719,000000,24.72,24.72,24.46,24.46,1887,0
+GGN_B.US,D,20190722,000000,24.6174,24.6174,24.5553,24.5553,1710,0
+GGN_B.US,D,20190723,000000,24.52,24.7,24.51,24.7,1949,0
+GGN_B.US,D,20190724,000000,24.5,24.7599,24.5,24.7599,2102,0
+GGN_B.US,D,20190725,000000,24.7109,24.7109,24.53,24.623,1244,0
+GGN_B.US,D,20190726,000000,24.62,24.6694,24.62,24.6694,613,0
+GGN_B.US,D,20190729,000000,24.719,24.719,24.65,24.69,3163,0
+GGN_B.US,D,20190730,000000,24.6894,24.759,24.6501,24.7,1971,0
+GGN_B.US,D,20190731,000000,24.721,24.78,24.7,24.7,4569,0
+GGN_B.US,D,20190801,000000,24.78,24.78,24.45,24.45,4000,0
+GGN_B.US,D,20190802,000000,24.45,24.7211,24.45,24.5594,1208,0
+GGN_B.US,D,20190805,000000,24.69,24.69,24.4471,24.4871,3736,0
+GGN_B.US,D,20190806,000000,24.5,24.5,24.4832,24.4925,5047,0
+GGN_B.US,D,20190807,000000,24.62,24.64,24.5916,24.5916,1347,0
+GGN_B.US,D,20190808,000000,24.64,24.65,24.451,24.65,1766,0
+GGN_B.US,D,20190809,000000,24.65,24.65,24.5248,24.65,3000,0
+GGN_B.US,D,20190812,000000,24.6736,24.6811,24.6119,24.6119,741,0
+GGN_B.US,D,20190813,000000,24.77,24.9,24.591,24.9,8986,0
+GGN_B.US,D,20190814,000000,24.9,24.9,24.5101,24.714,6986,0
+GGN_B.US,D,20190815,000000,24.9,24.9,24.72,24.7201,7950,0
+GGN_B.US,D,20190816,000000,24.8892,24.8981,24.71,24.8328,5990,0
+GGN_B.US,D,20190819,000000,24.878,24.96,24.7119,24.75,4391,0
+GGN_B.US,D,20190820,000000,24.8923,24.99,24.85,24.905,3872,0
+GGN_B.US,D,20190821,000000,24.95,24.95,24.86,24.9049,5450,0
+GGN_B.US,D,20190822,000000,24.92,24.92,24.857,24.8854,1445,0
+GGN_B.US,D,20190823,000000,24.92,24.98,24.8689,24.8917,7774,0
+GGN_B.US,D,20190826,000000,24.9475,24.95,24.8929,24.9,3434,0
+GGN_B.US,D,20190827,000000,24.9,25.01,24.9,24.99,15974,0
+GGN_B.US,D,20190828,000000,24.91,25.01,24.9,24.9,21552,0
+GGN_B.US,D,20190829,000000,24.93,25.01,24.9,24.9659,21257,0
+GGN_B.US,D,20190830,000000,24.985,24.9995,24.972,24.9995,1976,0
+GGN_B.US,D,20190903,000000,25.01,25.01,24.9697,25,4815,0
+GGN_B.US,D,20190904,000000,25.0001,25.1276,24.9501,25.1276,13528,0
+GGN_B.US,D,20190905,000000,25.0895,25.15,24.96,25.15,5125,0
+GGN_B.US,D,20190906,000000,25.15,25.1983,25.15,25.1983,420,0
+GGN_B.US,D,20190909,000000,25.1632,25.26,25.1,25.1,7763,0
+GGN_B.US,D,20190910,000000,25.26,25.26,24.96,24.96,2499,0
+GGN_B.US,D,20190911,000000,25.2,25.2241,25,25.05,6528,0
+GGN_B.US,D,20190912,000000,25.25,25.26,25,25,11150,0
+GGN_B.US,D,20190913,000000,25.01,25.0705,25,25,2054,0
+GGN_B.US,D,20190916,000000,25.01,25.07,24.85,24.86,11752,0
+GGN_B.US,D,20190917,000000,25.09,25.09,24.93,25,7172,0
+GGN_B.US,D,20190918,000000,24.8749,24.9999,24.69,24.9999,13920,0
+GGN_B.US,D,20190919,000000,24.7,25.0628,24.68,24.82,2061,0
+GGN_B.US,D,20190920,000000,24.9365,24.98,24.81,24.81,2101,0
+GGN_B.US,D,20190923,000000,24.81,25.115,24.81,24.83,6940,0
+GGN_B.US,D,20190924,000000,24.8496,25,24.8496,25,2987,0
+GGN_B.US,D,20190925,000000,25,25.0644,24.9246,25,4760,0
+GGN_B.US,D,20190926,000000,25.05,25.05,24.72,24.72,6374,0
+GGN_B.US,D,20190927,000000,24.8832,24.8832,24.8765,24.8765,2170,0
+GGN_B.US,D,20190930,000000,24.85,25.09,24.85,24.96,8674,0
+GGN_B.US,D,20191001,000000,25.17,25.17,24.68,24.73,9997,0
+GGN_B.US,D,20191002,000000,24.7,24.9,24.54,24.8464,13266,0
+GGN_B.US,D,20191003,000000,24.9,24.9481,24.76,24.85,11620,0
+GGN_B.US,D,20191004,000000,24.77,24.9001,24.77,24.9,7292,0
+GGN_B.US,D,20191007,000000,24.9547,24.9547,24.83,24.83,5094,0
+GGN_B.US,D,20191008,000000,24.9921,25.1288,24.8,24.94,14443,0
+GGN_B.US,D,20191009,000000,25.01,25.01,25,25,1100,0
+GGN_B.US,D,20191010,000000,25.0242,25.045,24.94,24.99,700,0
+GGN_B.US,D,20191011,000000,25.0389,25.12,25.03,25.1,3858,0
+GGN_B.US,D,20191014,000000,25.15,25.15,25.03,25.07,3638,0
+GGN_B.US,D,20191015,000000,25.03,25.13,24.8796,24.9692,9547,0
+GGN_B.US,D,20191016,000000,25.09,25.09,25,25,2469,0
+GGN_B.US,D,20191017,000000,25,25.1218,24.86,24.89,7468,0
+GGN_B.US,D,20191018,000000,25,25.0997,25,25,641,0
+GGN_B.US,D,20191021,000000,25.01,25.0694,24.99,25,5211,0
+GGN_B.US,D,20191022,000000,25.001,25.0987,24.99,25,4560,0
+GGN_B.US,D,20191023,000000,25.1776,25.1776,25.04,25.1,3425,0
+GGN_B.US,D,20191024,000000,25.0712,25.0712,25.0208,25.0208,750,0
+GGN_B.US,D,20191025,000000,25,25.09,25,25.09,1205,0
+GGN_B.US,D,20191028,000000,25.1,25.1,25,25.02,1843,0
+GGN_B.US,D,20191029,000000,25.0999,25.0999,25,25.02,2466,0
+GGN_B.US,D,20191030,000000,25.0499,25.1,25.0198,25.1,2457,0
+GGN_B.US,D,20191031,000000,25,25.05,25,25.03,2988,0
+GGN_B.US,D,20191101,000000,24.99,25.0698,24.99,24.99,3992,0
+GGN_B.US,D,20191104,000000,25,25.04,24.99,25.01,14117,0
+GGN_B.US,D,20191105,000000,25.05,25.1,25.0384,25.1,1824,0
+GGN_B.US,D,20191106,000000,25.15,25.2262,24.99,24.99,10245,0
+GGN_B.US,D,20191107,000000,25,25.0921,24.98,24.9815,9784,0
+GGN_B.US,D,20191108,000000,25,25.0499,24.98,25.03,2851,0
+GGN_B.US,D,20191111,000000,25.08,25.09,24.9417,24.9417,1701,0
+GGN_B.US,D,20191112,000000,24.99,25.04,24.88,25.0176,10158,0
+GGN_B.US,D,20191113,000000,24.99,25.02,24.91,25.006,6014,0
+GGN_B.US,D,20191114,000000,25,25.02,25,25.0013,3920,0
+GGN_B.US,D,20191115,000000,25.0089,25.01,25.0002,25.01,972,0
+GGN_B.US,D,20191118,000000,25.04,25.04,25.04,25.04,5412,0
+GGN_B.US,D,20191119,000000,25.07,25.15,25.045,25.075,1771,0
+GGN_B.US,D,20191120,000000,25.0401,25.0401,25.0401,25.0401,105,0
+GGN_B.US,D,20191121,000000,25.16,25.16,25.0884,25.0884,898,0
+GGN_B.US,D,20191122,000000,25.09,25.15,25.09,25.1413,680,0
+GGN_B.US,D,20191125,000000,25.0962,25.0962,25.0601,25.0601,2965,0
+GGN_B.US,D,20191126,000000,25.0601,25.1174,25.06,25.06,1819,0
+GGN_B.US,D,20191127,000000,25.14,25.14,25.02,25.02,3407,0
+GGN_B.US,D,20191129,000000,25.08,25.08,25.08,25.08,400,0
+GGN_B.US,D,20191202,000000,25.122,25.122,25.0401,25.0401,1827,0
+GGN_B.US,D,20191203,000000,25.04,25.15,25.02,25.02,3090,0
+GGN_B.US,D,20191204,000000,25.01,25.075,24.9948,25,25842,0
+GGN_B.US,D,20191205,000000,25,25.12,25,25.1046,760,0
+GGN_B.US,D,20191206,000000,25.11,25.15,25.0771,25.15,1391,0
+GGN_B.US,D,20191209,000000,25.1083,25.114,25.0947,25.0947,1600,0
+GGN_B.US,D,20191210,000000,25.16,25.16,25.0601,25.076,4296,0
+GGN_B.US,D,20191211,000000,25.07,25.0776,25.05,25.0714,6005,0
+GGN_B.US,D,20191212,000000,25.1,25.1,25,25.1,13176,0
+GGN_B.US,D,20191213,000000,25.1,25.15,25.051,25.15,9768,0
+GGN_B.US,D,20191216,000000,25.15,25.35,25.1306,25.34,8914,0
+GGN_B.US,D,20191217,000000,25.1,25.1,25.05,25.1,1401,0
+GGN_B.US,D,20191218,000000,25.1,25.1,25.08,25.0831,582,0
+GGN_B.US,D,20191219,000000,25.1032,25.1032,25.0068,25.0068,1022,0
+GGN_B.US,D,20191220,000000,25.1551,25.1551,25.0102,25.0889,1237,0
+GGN_B.US,D,20191223,000000,25.0634,25.118,25.01,25.118,643,0
+GGN_B.US,D,20191226,000000,25.12,25.12,25.11,25.11,454,0
+GGN_B.US,D,20191227,000000,25.22,25.22,25.01,25.1351,6971,0
+GGN_B.US,D,20191231,000000,25.07,25.0701,25.02,25.069,2066,0
+GGN_B.US,D,20200102,000000,25.0972,25.0972,25.0972,25.0972,254,0
+GGN_B.US,D,20200103,000000,25.13,25.29,25.1087,25.1087,10369,0
+GGN_B.US,D,20200106,000000,25.01,25.1037,25.01,25.1,8287,0
+GGN_B.US,D,20200107,000000,25.05,25.11,25.05,25.11,1310,0
+GGN_B.US,D,20200108,000000,25.1313,25.1313,25.1313,25.1313,1369,0
+GGN_B.US,D,20200109,000000,25.111,25.111,25.04,25.04,5476,0
+GGN_B.US,D,20200110,000000,25.0456,25.1199,25.0456,25.1199,1598,0
+GGN_B.US,D,20200113,000000,25.1123,25.114,25.1123,25.114,731,0
+GGN_B.US,D,20200114,000000,25.114,25.15,25.1,25.135,1458,0
+GGN_B.US,D,20200115,000000,25.15,25.17,25.1278,25.16,1751,0
+GGN_B.US,D,20200116,000000,25.16,25.17,25.1468,25.17,3485,0
+GGN_B.US,D,20200117,000000,25.17,25.37,25.16,25.23,9584,0
+GGN_B.US,D,20200121,000000,25.32,25.34,25.22,25.3,4787,0
+GGN_B.US,D,20200122,000000,25.3,25.37,25.22,25.2958,5332,0
+GGN_B.US,D,20200123,000000,25.23,25.2571,25.2,25.235,4901,0
+GGN_B.US,D,20200124,000000,25.17,25.17,25.16,25.17,510,0
+GGN_B.US,D,20200127,000000,25.16,25.25,25.16,25.2499,3648,0
+GGN_B.US,D,20200128,000000,25.21,25.3,25.2,25.2,7733,0
+GGN_B.US,D,20200129,000000,25.14,25.33,25.14,25.2528,4740,0
+GGN_B.US,D,20200130,000000,25.25,25.25,25.1701,25.235,4895,0
+GGN_B.US,D,20200131,000000,25.2396,25.36,25.16,25.16,4613,0
+GGN_B.US,D,20200203,000000,25.16,25.3,25.14,25.255,8450,0
+GGN_B.US,D,20200204,000000,25.21,25.2713,25.21,25.2713,1691,0
+GGN_B.US,D,20200205,000000,25.2996,25.3,25.25,25.25,2206,0
+GGN_B.US,D,20200206,000000,25.28,25.3,25.2768,25.3,2146,0
+GGN_B.US,D,20200207,000000,25.29,25.315,25.28,25.28,1494,0
+GGN_B.US,D,20200210,000000,25.3483,25.37,25.3408,25.37,2133,0
+GGN_B.US,D,20200211,000000,25.36,25.37,25.36,25.37,1164,0
+GGN_B.US,D,20200212,000000,25.365,25.3651,25.35,25.3518,1300,0
+GGN_B.US,D,20200213,000000,25.3301,25.429,25.3301,25.429,1000,0
+GGN_B.US,D,20200214,000000,25.4202,25.4202,25.4,25.4,500,0
+GGN_B.US,D,20200218,000000,25.4,25.4125,25.3972,25.4116,1850,0
+GGN_B.US,D,20200219,000000,25.4355,25.45,25.4255,25.45,2349,0
+GGN_B.US,D,20200220,000000,25.4,25.4,25.2722,25.2824,6060,0
+GGN_B.US,D,20200221,000000,25.25,25.275,25.25,25.275,1095,0
+GGN_B.US,D,20200224,000000,25.17,25.29,25.02,25.29,16751,0
+GGN_B.US,D,20200225,000000,25.28,25.28,25.23,25.251,1413,0
+GGN_B.US,D,20200226,000000,25.23,25.3,25.21,25.2415,5700,0
+GGN_B.US,D,20200227,000000,25.2,25.2238,25.02,25.11,4122,0
+GGN_B.US,D,20200228,000000,25.14,25.194,24.99,25.1456,9409,0
+GGN_B.US,D,20200302,000000,25.11,25.25,25.05,25.11,7940,0
+GGN_B.US,D,20200303,000000,25.16,25.2,25.16,25.2,5979,0
+GGN_B.US,D,20200304,000000,25.2,25.2684,25.2,25.2684,1616,0
+GGN_B.US,D,20200305,000000,25.2004,25.25,25.2004,25.2102,1146,0
+GGN_B.US,D,20200306,000000,25.25,25.275,25.2,25.2664,8012,0
+GGN_B.US,D,20200309,000000,25.15,25.177,24.73,24.79,32459,0
+GGN_B.US,D,20200310,000000,24.97,25.3,24.97,25.3,9681,0
+GGN_B.US,D,20200311,000000,25.1449,25.2558,24.97,25.0208,6052,0
+GGN_B.US,D,20200312,000000,24.9,24.92,24.45,24.6425,9384,0
+GGN_B.US,D,20200313,000000,24.943,24.943,24.5,24.55,19390,0
+GGN_B.US,D,20200316,000000,24.4,24.5199,24.02,24.5199,13682,0
+GGN_B.US,D,20200317,000000,23.92,24.5,23.2,23.98,12423,0
+GGN_B.US,D,20200318,000000,23.5,23.5,21.01,21.81,16692,0
+GGN_B.US,D,20200319,000000,20.25,22.35,20.25,22.07,11547,0
+GGN_B.US,D,20200320,000000,22.455,22.8833,22.455,22.47,2895,0
+GGN_B.US,D,20200323,000000,21.5,22,21.25,21.46,5994,0
+GGN_B.US,D,20200324,000000,21.8,22.6784,21.8,22.2,22237,0
+GGN_B.US,D,20200325,000000,22.51,23.18,22.5,22.7137,7847,0
+GGN_B.US,D,20200326,000000,23,23.95,22.8445,23.89,12595,0
+GGN_B.US,D,20200327,000000,23.83,23.83,23.2207,23.8,6004,0
+GGN_B.US,D,20200330,000000,24.1,24.1955,24,24.06,11567,0
+GGN_B.US,D,20200331,000000,24.0099,24.3,24.0099,24.1845,3859,0
+GGN_B.US,D,20200401,000000,23.15,24.3,23.15,24.28,2547,0
+GGN_B.US,D,20200402,000000,24.1232,24.1714,23.8064,23.8064,959,0
+GGN_B.US,D,20200403,000000,23.78,23.94,23.6,23.94,1640,0
+GGN_B.US,D,20200406,000000,24.24,24.2459,23.7718,24,4551,0
+GGN_B.US,D,20200407,000000,24.06,24.06,23.4,23.4,799,0
+GGN_B.US,D,20200408,000000,24.0596,24.0596,23.994,24,2023,0
+GGN_B.US,D,20200409,000000,24.25,24.73,24.1425,24.6,7680,0
+GGN_B.US,D,20200413,000000,24.2,24.5,24.2,24.5,1910,0
+GGN_B.US,D,20200414,000000,24.5,24.95,24.5,24.8,11016,0
+GGN_B.US,D,20200415,000000,24.6845,24.735,24.6845,24.735,330,0
+GGN_B.US,D,20200416,000000,24.85,24.95,24.41,24.41,2502,0
+GGN_B.US,D,20200417,000000,24.95,24.9775,24.555,24.75,11324,0
+GGN_B.US,D,20200420,000000,24.89,24.92,24.7962,24.7962,3601,0
+GGN_B.US,D,20200422,000000,24.6999,24.7,24.5,24.502,1675,0
+GGN_B.US,D,20200423,000000,24.6,24.6505,24.5,24.5039,2810,0
+GGN_B.US,D,20200424,000000,24.68,24.68,24.3438,24.43,15040,0
+GGN_B.US,D,20200427,000000,24.64,24.65,24.42,24.65,6716,0
+GGN_B.US,D,20200428,000000,24.65,24.69,24.584,24.6,9436,0
+GGN_B.US,D,20200429,000000,24.88,24.88,24.62,24.7,4263,0
+GGN_B.US,D,20200430,000000,24.7355,25,24.7355,24.795,4168,0
+GGN_B.US,D,20200501,000000,24.767,24.988,24.767,24.965,4922,0
+GGN_B.US,D,20200504,000000,25.0025,25.04,24.85,24.85,4454,0
+GGN_B.US,D,20200505,000000,24.87,25.08,24.85,24.975,1532,0
+GGN_B.US,D,20200506,000000,25.015,25.1,25.015,25.025,958,0
+GGN_B.US,D,20200507,000000,25.03,25.0784,24.85,25.02,6260,0
+GGN_B.US,D,20200508,000000,24.974,24.974,24.85,24.95,2406,0
+GGN_B.US,D,20200511,000000,24.85,25.05,24.85,25.05,2791,0
+GGN_B.US,D,20200512,000000,25,25.025,24.999,25,16236,0
+GGN_B.US,D,20200513,000000,24.9698,25.05,24.9698,25.0001,4101,0
+GGN_B.US,D,20200514,000000,25.05,25.1,24.9505,24.975,6244,0
+GGN_B.US,D,20200515,000000,24.98,24.985,24.95,24.95,1114,0
+GGN_B.US,D,20200518,000000,24.95,25.02,24.95,25.02,1850,0
+GGN_B.US,D,20200519,000000,25.1,25.1,24.9,24.955,11830,0
+GGN_B.US,D,20200520,000000,24.94,25.2034,24.92,25.02,5922,0
+GGN_B.US,D,20200521,000000,25,25.1176,24.95,25,11204,0
+GGN_B.US,D,20200522,000000,25.065,25.105,25,25.1,3754,0
+GGN_B.US,D,20200526,000000,25.02,25.11,25.02,25.0696,3184,0
+GGN_B.US,D,20200527,000000,25.09,25.14,25.09,25.14,2122,0
+GGN_B.US,D,20200528,000000,25.15,25.29,25.15,25.29,3087,0
+GGN_B.US,D,20200529,000000,25.254,25.29,25.245,25.27,2164,0
+GGN_B.US,D,20200601,000000,25.2,25.2,25.18,25.19,1578,0
+GGN_B.US,D,20200602,000000,25.1906,25.1906,25.1906,25.1906,290,0
+GGN_B.US,D,20200603,000000,25.2436,25.33,25.19,25.33,2415,0
+GGN_B.US,D,20200604,000000,25.33,25.35,25.3,25.35,5175,0
+GGN_B.US,D,20200605,000000,25.31,25.31,25.2812,25.292,3057,0
+GGN_B.US,D,20200608,000000,25.3999,25.5,25.27,25.5,3670,0
+GGN_B.US,D,20200609,000000,25.45,25.45,25.45,25.45,474,0
+GGN_B.US,D,20200611,000000,25.32,25.4906,25.32,25.32,1614,0
+GGN_B.US,D,20200615,000000,25.45,25.45,25.3628,25.3628,468,0
+GGN_B.US,D,20200617,000000,25.45,25.45,24.84,25.16,23458,0
+GGN_B.US,D,20200618,000000,25.02,25.1101,24.9223,25.11,5442,0
+GGN_B.US,D,20200619,000000,25.06,25.12,24.85,25.03,11925,0
+GGN_B.US,D,20200622,000000,25.05,25.09,25.05,25.08,1850,0
+GGN_B.US,D,20200623,000000,25.1015,25.25,25.1015,25.25,2069,0
+GGN_B.US,D,20200624,000000,25.11,25.11,25.085,25.085,1365,0
+GGN_B.US,D,20200625,000000,25.16,25.2,25.16,25.16,1013,0
+GGN_B.US,D,20200626,000000,25.25,25.25,25.25,25.25,540,0
+GGN_B.US,D,20200629,000000,25.2659,25.2659,25.11,25.124,2998,0
+GGN_B.US,D,20200630,000000,25.15,25.272,25.15,25.272,1302,0
+GGN_B.US,D,20200701,000000,25.17,25.2,25.135,25.17,2505,0
+GGN_B.US,D,20200702,000000,25.1,25.2,25.1,25.2,4509,0
+GGN_B.US,D,20200706,000000,25.17,25.3,25.17,25.3,943,0
+GGN_B.US,D,20200707,000000,25.2501,25.2502,25.11,25.11,4003,0
+GGN_B.US,D,20200708,000000,25.2759,25.2759,25.2759,25.2759,322,0
+GGN_B.US,D,20200709,000000,25.2232,25.2232,25.16,25.16,435,0
+GGN_B.US,D,20200713,000000,25.33,25.345,25.19,25.345,3582,0
+GGN_B.US,D,20200715,000000,25.18,25.2557,25.18,25.2557,1135,0
+GGN_B.US,D,20200716,000000,25.19,25.275,25.05,25.1,5108,0
+GGN_B.US,D,20200720,000000,25.1,25.35,25.1,25.35,3766,0
+GGN_B.US,D,20200721,000000,25.35,25.35,25.35,25.35,100,0
+GGN_B.US,D,20200724,000000,25.18,25.18,25.18,25.18,310,0
+GGN_B.US,D,20200727,000000,25.3,25.3498,25.2,25.275,1600,0
+GGN_B.US,D,20200728,000000,25.3,25.4,25.3,25.3006,1400,0
+GGN_B.US,D,20200730,000000,25.3,25.3,25.3,25.3,227,0
+GGN_B.US,D,20200803,000000,25.35,25.3999,25.235,25.3999,1253,0
+GGN_B.US,D,20200804,000000,25.3856,25.3856,25.35,25.35,794,0
+GGN_B.US,D,20200805,000000,25.4,25.5,25.4,25.5,4653,0
+GGN_B.US,D,20200806,000000,25.45,25.6,25.32,25.3502,6398,0
+GGN_B.US,D,20200807,000000,25.45,25.54,25.45,25.54,546,0
+GGN_B.US,D,20200810,000000,25.51,25.51,25.46,25.48,1075,0
+GGN_B.US,D,20200813,000000,25.59,25.59,25.36,25.36,2872,0
+GGN_B.US,D,20200814,000000,25.25,25.45,25.24,25.415,3308,0
+GGN_B.US,D,20200817,000000,25.38,25.4598,25.38,25.4598,1500,0
+GGN_B.US,D,20200818,000000,25.335,25.4269,25.3021,25.4269,4938,0
+GGN_B.US,D,20200821,000000,25.5,25.6,25.483,25.6,933,0
+GGN_B.US,D,20200824,000000,25.52,25.525,25.47,25.525,2696,0
+GGN_B.US,D,20200826,000000,25.46,25.46,25.46,25.46,832,0
+GGN_B.US,D,20200827,000000,25.4,25.4,25.39,25.39,400,0
+GGN_B.US,D,20200828,000000,25.4508,25.475,25.4,25.475,1843,0
+GGN_B.US,D,20200831,000000,25.4,25.4,25.4,25.4,2098,0
+GGN_B.US,D,20200902,000000,25.41,25.55,25.2,25.55,18337,0
+GGN_B.US,D,20200903,000000,25.41,25.49,25.39,25.485,3050,0
+GGN_B.US,D,20200904,000000,25.41,25.4617,25.41,25.4617,1271,0
+GGN_B.US,D,20200908,000000,25.43,25.475,25.43,25.475,3169,0
+GGN_B.US,D,20200909,000000,25.45,25.49,25.37,25.38,15743,0
+GGN_B.US,D,20200910,000000,25.405,25.419,25.37,25.38,3781,0
+GGN_B.US,D,20200911,000000,25.44,25.48,25.33,25.35,10351,0
+GGN_B.US,D,20200914,000000,25.33,25.33,25.33,25.33,674,0
+GGN_B.US,D,20200915,000000,25.49,25.49,25.425,25.49,2930,0
+GGN_B.US,D,20200916,000000,25.4224,25.49,25.37,25.4276,1135,0
+GGN_B.US,D,20200917,000000,25.41,25.49,25.39,25.49,2100,0
+GGN_B.US,D,20200918,000000,25.33,25.33,25.3,25.3,735,0
+GGN_B.US,D,20200921,000000,25.22,25.35,25.2,25.35,4498,0
+GGN_B.US,D,20200922,000000,25.26,25.26,25.215,25.215,2176,0
+GGN_B.US,D,20200923,000000,25.2,25.4202,25.2,25.4,8327,0
+GGN_B.US,D,20200924,000000,25.216,25.3599,25.216,25.3599,963,0
+GGN_B.US,D,20200928,000000,25.56,25.56,25.56,25.56,411,0
+GGN_B.US,D,20200929,000000,25.53,25.53,25.431,25.53,1434,0
+GGN_B.US,D,20200930,000000,25.53,25.53,25.495,25.52,1964,0
+GGN_B.US,D,20201001,000000,25.53,25.56,25.5299,25.5299,803,0
+GGN_B.US,D,20201002,000000,25.44,25.56,25.44,25.56,312,0
+GGN_B.US,D,20201005,000000,25.32,25.43,25.32,25.4228,1959,0
+GGN_B.US,D,20201008,000000,25.5,25.53,25.5,25.51,654,0
+GGN_B.US,D,20201009,000000,25.33,25.4,25.33,25.33,2000,0
+GGN_B.US,D,20201012,000000,25.38,25.458,25.37,25.458,1018,0
+GGN_B.US,D,20201013,000000,25.5107,25.5107,25.37,25.37,1822,0
+GGN_B.US,D,20201014,000000,25.37,25.436,25.36,25.436,1213,0
+GGN_B.US,D,20201016,000000,25.37,25.37,25.37,25.37,387,0
+GGN_B.US,D,20201019,000000,25.465,25.49,25.465,25.49,339,0
+GGN_B.US,D,20201022,000000,25.38,25.38,25.38,25.38,400,0
+GGN_B.US,D,20201026,000000,25.46,25.48,25.24,25.24,3811,0
+GGN_B.US,D,20201027,000000,25.26,25.37,25.26,25.37,1504,0
+GGN_B.US,D,20201028,000000,25.33,25.33,25.32,25.32,492,0
+GGN_B.US,D,20201029,000000,25.34,25.34,25.32,25.33,1412,0
+GGN_B.US,D,20201030,000000,25.32,25.38,25.32,25.38,880,0
+GGN_B.US,D,20201102,000000,25.3,25.32,25.3,25.32,3610,0
+GGN_B.US,D,20201103,000000,25.42,25.42,25.42,25.42,646,0
+GGN_B.US,D,20201104,000000,25.41,25.42,25.41,25.42,604,0
+GGN_B.US,D,20201105,000000,25.4215,25.51,25.35,25.36,2029,0
+GGN_B.US,D,20201106,000000,25.43,25.43,25.36,25.37,1200,0
+GGN_B.US,D,20201109,000000,25.4318,25.4318,25.4318,25.4318,478,0
+GGN_B.US,D,20201110,000000,25.51,25.57,25.49,25.57,6756,0
+GGN_B.US,D,20201112,000000,25.52,25.52,25.52,25.52,268,0
+GGN_B.US,D,20201113,000000,25.4,25.4001,25.4,25.4001,252,0
+GGN_B.US,D,20201116,000000,25.4502,25.5,25.45,25.45,1156,0
+GGN_B.US,D,20201117,000000,25.59,25.59,25.51,25.59,420,0
+GGN_B.US,D,20201118,000000,25.4877,25.57,25.4877,25.57,435,0
+GGN_B.US,D,20201120,000000,25.6,25.6,25.6,25.6,846,0
+GGN_B.US,D,20201123,000000,25.58,25.6,25.4325,25.45,6283,0
+GGN_B.US,D,20201124,000000,25.4,25.492,25.35,25.35,2715,0
+GGN_B.US,D,20201125,000000,25.4202,25.506,25.4202,25.506,5787,0
+GGN_B.US,D,20201127,000000,25.5,25.5,25.39,25.39,5062,0
+GGN_B.US,D,20201130,000000,25.42,25.43,25.41,25.41,2715,0
+GGN_B.US,D,20201201,000000,25.515,25.515,25.42,25.44,828,0
+GGN_B.US,D,20201202,000000,25.469,25.5062,25.469,25.5062,678,0
+GGN_B.US,D,20201203,000000,25.43,25.505,25.37,25.37,6962,0
+GGN_B.US,D,20201204,000000,25.46,25.46,25.46,25.46,351,0
+GGN_B.US,D,20201207,000000,25.515,25.515,25.49,25.49,1158,0
+GGN_B.US,D,20201208,000000,25.5698,25.57,25.5372,25.57,1049,0
+GGN_B.US,D,20201209,000000,25.57,25.57,25.48,25.48,3470,0
+GGN_B.US,D,20201210,000000,25.58,25.6,25.48,25.48,2430,0
+GGN_B.US,D,20201214,000000,25.5227,25.5227,25.5227,25.5227,350,0
+GGN_B.US,D,20201216,000000,25.5867,25.59,25.58,25.58,3299,0
+GGN_B.US,D,20201217,000000,25.4,25.49,25.39,25.48,7549,0
+GGN_B.US,D,20201218,000000,25.34,25.5,25.34,25.4999,2900,0
+GGN_B.US,D,20201221,000000,25.35,25.35,25.35,25.35,401,0
+GGN_B.US,D,20201222,000000,25.37,25.37,25.37,25.37,300,0
+GGN_B.US,D,20201223,000000,25.4192,25.4192,25.4192,25.4192,224,0
+GGN_B.US,D,20201228,000000,25.48,25.58,25.48,25.5084,2448,0
+GGN_B.US,D,20201229,000000,25.52,25.52,25.51,25.51,952,0
+GGN_B.US,D,20201230,000000,25.51,25.58,25.5,25.58,1954,0
+GGN_B.US,D,20201231,000000,25.5504,25.5504,25.5504,25.5504,328,0
+GGN_B.US,D,20210104,000000,25.55,25.58,25.544,25.55,1313,0
+GGN_B.US,D,20210105,000000,25.51,25.5195,25.51,25.5195,404,0
+GGN_B.US,D,20210107,000000,25.51,25.5899,25.51,25.5899,520,0
+GGN_B.US,D,20210108,000000,25.55,25.55,25.51,25.55,656,0
+GGN_B.US,D,20210111,000000,25.5615,25.5702,25.56,25.57,933,0
+GGN_B.US,D,20210112,000000,25.5699,25.5699,25.35,25.35,2058,0
+GGN_B.US,D,20210113,000000,25.36,25.4,25.36,25.4,1605,0
+GGN_B.US,D,20210114,000000,25.35,25.35,25.35,25.35,262,0
+GGN_B.US,D,20210115,000000,25.38,25.513,25.38,25.39,2668,0
+GGN_B.US,D,20210119,000000,25.43,25.43,25.38,25.38,1374,0
+GGN_B.US,D,20210120,000000,25.4057,25.4057,25.37,25.38,1977,0
+GGN_B.US,D,20210121,000000,25.465,25.465,25.465,25.465,4056,0
+GGN_B.US,D,20210122,000000,25.49,25.5,25.49,25.5,1556,0
+GGN_B.US,D,20210125,000000,25.4999,25.54,25.45,25.505,1330,0
+GGN_B.US,D,20210126,000000,25.52,25.59,25.52,25.5899,950,0
+GGN_B.US,D,20210127,000000,25.59,25.59,25.5,25.5,1009,0
+GGN_B.US,D,20210129,000000,25.45,25.6,25.45,25.6,1720,0
+GGN_B.US,D,20210201,000000,25.46,25.46,25.46,25.46,201,0
+GGN_B.US,D,20210202,000000,25.59,25.6,25.59,25.6,2001,0
+GGN_B.US,D,20210205,000000,25.58,25.58,25.58,25.58,111,0
+GGN_B.US,D,20210209,000000,25.58,25.58,25.51,25.566,1094,0
+GGN_B.US,D,20210210,000000,25.51,25.5101,25.5099,25.51,2340,0
+GGN_B.US,D,20210211,000000,25.488,25.488,25.45,25.45,581,0
+GGN_B.US,D,20210212,000000,25.49,25.49,25.43,25.43,1654,0
+GGN_B.US,D,20210216,000000,25.45,25.47,25.4,25.4,1703,0
+GGN_B.US,D,20210217,000000,25.37,25.38,25.33,25.35,9328,0
+GGN_B.US,D,20210218,000000,25.3101,25.37,25.285,25.35,8510,0
+GGN_B.US,D,20210219,000000,25.37,25.37,25.33,25.37,3172,0
+GGN_B.US,D,20210222,000000,25.36,25.39,25.35,25.36,9658,0
+GGN_B.US,D,20210223,000000,25.38,25.38,25.38,25.38,2385,0
+GGN_B.US,D,20210224,000000,25.39,25.44,25.39,25.4,725,0
+GGN_B.US,D,20210225,000000,25.4,25.4,25.22,25.23,6610,0
+GGN_B.US,D,20210226,000000,25.25,25.28,25.23,25.27,6037,0
+GGN_B.US,D,20210301,000000,25.27,25.34,25.27,25.3,2576,0
+GGN_B.US,D,20210302,000000,25.345,25.38,25.02,25.18,6832,0
+GGN_B.US,D,20210303,000000,25.19,25.28,25.18,25.25,3791,0
+GGN_B.US,D,20210304,000000,25.27,25.29,25.2,25.2,4202,0
+GGN_B.US,D,20210305,000000,25.25,25.74,25.25,25.47,2418,0
+GGN_B.US,D,20210308,000000,25.35,25.45,25.25,25.35,7052,0
+GGN_B.US,D,20210309,000000,25.25,25.418,25.24,25.31,6462,0
+GGN_B.US,D,20210310,000000,25.33,25.4061,25.32,25.32,2504,0
+GGN_B.US,D,20210311,000000,25.32,25.4,25.32,25.3599,2058,0
+GGN_B.US,D,20210312,000000,25.35,25.35,25.3,25.345,1200,0
+GGN_B.US,D,20210315,000000,25.41,25.41,25.41,25.41,252,0
+GGN_B.US,D,20210316,000000,25.415,25.69,25.391,25.52,5557,0
+GGN_B.US,D,20210317,000000,25.48,25.48,25.3801,25.43,1834,0
+GGN_B.US,D,20210318,000000,25.25,25.32,25.25,25.27,1400,0
+GGN_B.US,D,20210319,000000,25.285,25.31,25.27,25.27,2729,0
+GGN_B.US,D,20210322,000000,25.275,25.275,25.25,25.25,1240,0
+GGN_B.US,D,20210323,000000,25.25,25.285,25.24,25.25,5002,0
+GGN_B.US,D,20210324,000000,25.2901,25.31,25.2901,25.31,1244,0
+GGN_B.US,D,20210325,000000,25.285,25.285,25.285,25.285,288,0
+GGN_B.US,D,20210326,000000,25.4,25.42,25.37,25.42,645,0
+GGN_B.US,D,20210329,000000,25.35,25.42,25.35,25.42,917,0
+GGN_B.US,D,20210331,000000,25.43,25.43,25.43,25.43,200,0
+GGN_B.US,D,20210401,000000,25.24,25.43,25.24,25.43,3029,0
+GGN_B.US,D,20210405,000000,25.25,25.3,25.25,25.3,726,0
+GGN_B.US,D,20210407,000000,25.3352,25.3352,25.3352,25.3352,490,0
+GGN_B.US,D,20210408,000000,25.41,25.41,25.41,25.41,500,0
+GGN_B.US,D,20210409,000000,25.4,25.43,25.4,25.43,1626,0
+GGN_B.US,D,20210412,000000,25.378,25.378,25.378,25.378,250,0
+GGN_B.US,D,20210414,000000,25.47,25.47,25.47,25.47,522,0
+GGN_B.US,D,20210416,000000,25.37,25.4,25.37,25.39,1142,0
+GGN_B.US,D,20210420,000000,25.5275,25.54,25.39,25.39,1353,0
+GGN_B.US,D,20210421,000000,25.42,25.42,25.42,25.42,723,0
+GGN_B.US,D,20210423,000000,25.39,25.41,25.28,25.3,7458,0
+GGN_B.US,D,20210426,000000,25.4,25.4,25.25,25.26,4052,0
+GGN_B.US,D,20210427,000000,25.3364,25.345,25.28,25.345,2524,0
+GGN_B.US,D,20210428,000000,25.3,25.3,25.28,25.3,1700,0
+GGN_B.US,D,20210429,000000,25.36,25.36,25.36,25.36,497,0
+GGN_B.US,D,20210430,000000,25.4,25.4,25.4,25.4,211,0
+GGN_B.US,D,20210503,000000,25.352,25.352,25.352,25.352,356,0
+GGN_B.US,D,20210504,000000,25.31,25.415,25.31,25.4,3418,0
+GGN_B.US,D,20210505,000000,25.4216,25.43,25.36,25.36,603,0
+GGN_B.US,D,20210506,000000,25.38,25.38,25.36,25.36,386,0
+GGN_B.US,D,20210507,000000,25.4999,25.4999,25.4999,25.4999,100,0
+GGN_B.US,D,20210510,000000,25.5,25.54,25.46,25.54,1572,0
+GGN_B.US,D,20210511,000000,25.47,25.47,25.46,25.46,623,0
+GGN_B.US,D,20210512,000000,25.46,25.4601,25.4,25.4,2200,0
+GGN_B.US,D,20210513,000000,25.4631,25.48,25.4631,25.48,336,0
+GGN_B.US,D,20210514,000000,25.47,25.55,25.42,25.42,6735,0
+GGN_B.US,D,20210517,000000,25.55,25.55,25.55,25.55,305,0
+GGN_B.US,D,20210518,000000,25.47,25.548,25.45,25.548,4874,0
+GGN_B.US,D,20210519,000000,25.48,25.55,25.48,25.55,719,0
+GGN_B.US,D,20210520,000000,25.47,25.54,25.42,25.54,1930,0
+GGN_B.US,D,20210521,000000,25.48,25.5399,25.48,25.5399,1602,0
+GGN_B.US,D,20210525,000000,25.5,25.5,25.46,25.46,986,0
+GGN_B.US,D,20210527,000000,25.495,25.54,25.495,25.54,1066,0
+GGN_B.US,D,20210601,000000,25.54,25.54,25.495,25.495,490,0
+GGN_B.US,D,20210602,000000,25.55,25.55,25.55,25.55,537,0
+GGN_B.US,D,20210607,000000,25.55,25.55,25.55,25.55,1660,0
+GGN_B.US,D,20210608,000000,25.55,25.55,25.55,25.55,358,0
+GGN_B.US,D,20210609,000000,25.65,25.65,25.6499,25.6499,1100,0
+GGN_B.US,D,20210610,000000,25.5808,25.6,25.55,25.55,1831,0
+GGN_B.US,D,20210611,000000,25.65,25.67,25.56,25.56,1368,0
+GGN_B.US,D,20210615,000000,25.55,25.67,25.55,25.67,320,0
+GGN_B.US,D,20210617,000000,25.66,25.78,25.6599,25.78,1633,0
+GGN_B.US,D,20210618,000000,25.35,25.4803,25.35,25.45,2444,0
+GGN_B.US,D,20210621,000000,25.4036,25.4036,25.4036,25.4036,411,0
+GGN_B.US,D,20210622,000000,25.4,25.425,25.36,25.39,2775,0
+GGN_B.US,D,20210623,000000,25.414,25.44,25.37,25.37,969,0
+GGN_B.US,D,20210625,000000,25.425,25.425,25.38,25.38,550,0
+GGN_B.US,D,20210628,000000,25.59,25.59,25.56,25.56,693,0
+GGN_B.US,D,20210630,000000,25.4,25.41,25.4,25.41,2878,0
+GGN_B.US,D,20210701,000000,25.443,25.443,25.41,25.4101,2421,0
+GGN_B.US,D,20210702,000000,25.37,25.54,25.37,25.54,1325,0
+GGN_B.US,D,20210706,000000,25.39,25.455,25.39,25.42,1800,0
+GGN_B.US,D,20210707,000000,25.5,25.5,25.5,25.5,2000,0
+GGN_B.US,D,20210708,000000,25.5,25.5,25.5,25.5,366,0
+GGN_B.US,D,20210709,000000,25.525,25.525,25.495,25.5099,3806,0
+GGN_B.US,D,20210712,000000,25.43,25.44,25.43,25.44,278,0
+GGN_B.US,D,20210713,000000,25.53,25.54,25.5292,25.54,1435,0
+GGN_B.US,D,20210714,000000,25.505,25.505,25.41,25.45,4434,0
+GGN_B.US,D,20210715,000000,25.4501,25.53,25.45,25.46,5317,0
+GGN_B.US,D,20210716,000000,25.48,25.505,25.45,25.5,2549,0
+GGN_B.US,D,20210719,000000,25.44,25.53,25.43,25.485,1233,0
+GGN_B.US,D,20210720,000000,25.5299,25.5299,25.43,25.43,981,0
+GGN_B.US,D,20210721,000000,25.4,25.51,25.39,25.51,7072,0
+GGN_B.US,D,20210722,000000,25.53,25.53,25.51,25.53,599,0
+GGN_B.US,D,20210723,000000,25.53,25.53,25.4934,25.4934,1199,0
+GGN_B.US,D,20210726,000000,25.485,25.49,25.45,25.49,2639,0
+GGN_B.US,D,20210727,000000,25.5,25.5,25.44,25.45,1419,0
+GGN_B.US,D,20210728,000000,25.45,25.45,25.45,25.45,1063,0
+GGN_B.US,D,20210729,000000,25.49,25.54,25.4615,25.4615,5427,0
+GGN_B.US,D,20210730,000000,25.61,25.61,25.61,25.61,100,0
+GGN_B.US,D,20210802,000000,25.63,25.63,25.51,25.51,1131,0
+GGN_B.US,D,20210804,000000,25.51,25.51,25.51,25.51,526,0
+GGN_B.US,D,20210805,000000,25.51,25.5448,25.5,25.5,1911,0
+GGN_B.US,D,20210806,000000,25.5,25.5,25.5,25.5,174,0
+GGN_B.US,D,20210809,000000,25.5,25.5,25.45,25.47,7300,0
+GGN_B.US,D,20210811,000000,25.48,25.48,25.42,25.435,4935,0
+GGN_B.US,D,20210816,000000,25.54,25.585,25.54,25.5501,5337,0
+GGN_B.US,D,20210817,000000,25.53,25.53,25.53,25.53,413,0
+GGN_B.US,D,20210818,000000,25.47,25.47,25.47,25.47,770,0
+GGN_B.US,D,20210819,000000,25.58,25.68,25.58,25.59,3980,0
+GGN_B.US,D,20210823,000000,25.57,25.57,25.57,25.57,146,0
+GGN_B.US,D,20210824,000000,25.62,25.62,25.6,25.6,954,0
+GGN_B.US,D,20210825,000000,25.5,25.66,25.5,25.585,1186,0
+GGN_B.US,D,20210826,000000,25.6,25.6,25.54,25.54,995,0
+GGN_B.US,D,20210830,000000,25.6,25.6,25.6,25.6,345,0
+GGN_B.US,D,20210831,000000,25.6,25.75,25.54,25.54,4527,0
+GGN_B.US,D,20210902,000000,25.57,25.6,25.57,25.5999,3196,0
+GGN_B.US,D,20210903,000000,25.54,25.56,25.54,25.5501,1634,0
+GGN_B.US,D,20210907,000000,25.615,25.63,25.5852,25.5852,8439,0
+GGN_B.US,D,20210908,000000,25.61,25.87,25.61,25.69,3829,0
+GGN_B.US,D,20210909,000000,25.655,25.655,25.64,25.64,601,0
+GGN_B.US,D,20210910,000000,25.64,25.68,25.64,25.68,3029,0
+GGN_B.US,D,20210913,000000,25.7099,25.7099,25.7099,25.7099,233,0
+GGN_B.US,D,20210914,000000,25.65,25.675,25.65,25.675,980,0
+GGN_B.US,D,20210915,000000,25.64,25.6754,25.6308,25.6754,2129,0
+GGN_B.US,D,20210916,000000,25.66,25.72,25.66,25.72,5435,0
+GGN_B.US,D,20210917,000000,25.5399,25.5399,25.4836,25.4836,477,0
+GGN_B.US,D,20210920,000000,25.58,25.64,25.58,25.64,1120,0
+GGN_B.US,D,20210921,000000,25.5644,25.5644,25.48,25.48,950,0
+GGN_B.US,D,20210922,000000,25.5091,25.58,25.5091,25.55,2296,0
+GGN_B.US,D,20210924,000000,25.55,25.5903,25.55,25.55,2088,0
+GGN_B.US,D,20210927,000000,25.55,25.58,25.55,25.58,1674,0
+GGN_B.US,D,20210928,000000,25.6,25.72,25.51,25.51,1032,0
+GGN_B.US,D,20210929,000000,25.58,25.69,25.58,25.69,303,0
+GGN_B.US,D,20210930,000000,25.51,25.5419,25.51,25.51,917,0
+GGN_B.US,D,20211001,000000,25.565,25.565,25.565,25.565,100,0
+GGN_B.US,D,20211004,000000,25.5,25.5,25.32,25.32,8674,0
+GGN_B.US,D,20211005,000000,25.53,25.53,25.4262,25.4262,350,0
+GGN_B.US,D,20211006,000000,25.32,25.4,25.31,25.39,1100,0
+GGN_B.US,D,20211008,000000,25.39,25.39,25.36,25.36,500,0
+GGN_B.US,D,20211011,000000,25.38,25.41,25.38,25.41,981,0
+GGN_B.US,D,20211012,000000,25.44,25.46,25.44,25.45,5550,0
+GGN_B.US,D,20211013,000000,25.47,25.5,25.47,25.5,734,0
+GGN_B.US,D,20211014,000000,25.5356,25.55,25.5356,25.55,656,0
+GGN_B.US,D,20211015,000000,25.65,25.65,25.65,25.65,720,0
+GGN_B.US,D,20211018,000000,25.65,25.65,25.49,25.49,1106,0
+GGN_B.US,D,20211019,000000,25.548,25.548,25.49,25.49,281,0
+GGN_B.US,D,20211020,000000,25.48,25.5337,25.47,25.47,2444,0
+GGN_B.US,D,20211022,000000,25.51,25.534,25.43,25.43,1915,0
+GGN_B.US,D,20211025,000000,25.4501,25.58,25.45,25.4995,1682,0
+GGN_B.US,D,20211026,000000,25.5799,25.5799,25.5,25.5,900,0
+GGN_B.US,D,20211027,000000,25.43,25.43,25.32,25.35,3402,0
+GGN_B.US,D,20211028,000000,25.42,25.42,25.42,25.42,350,0
+GGN_B.US,D,20211029,000000,25.441,25.455,25.14,25.38,15205,0
+GGN_B.US,D,20211101,000000,25.35,25.38,25.35,25.38,1193,0
+GGN_B.US,D,20211102,000000,25.351,25.44,25.32,25.44,3719,0
+GGN_B.US,D,20211103,000000,25.36,25.36,25.36,25.36,300,0
+GGN_B.US,D,20211104,000000,25.39,25.44,25.39,25.44,3839,0
+GGN_B.US,D,20211105,000000,25.42,25.42,25.42,25.42,378,0
+GGN_B.US,D,20211108,000000,25.435,25.435,25.42,25.42,574,0
+GGN_B.US,D,20211109,000000,25.28,25.28,25.28,25.28,731,0
+GGN_B.US,D,20211110,000000,25.3,25.3,25.28,25.28,2080,0
+GGN_B.US,D,20211111,000000,25.33,25.33,25.33,25.33,100,0
+GGN_B.US,D,20211112,000000,25.34,25.36,25.34,25.35,2277,0
+GGN_B.US,D,20211115,000000,25.2999,25.35,25.2999,25.32,1488,0
+GGN_B.US,D,20211117,000000,25.29,25.34,25.29,25.33,534,0
+GGN_B.US,D,20211118,000000,25.3,25.3432,25.29,25.3432,1338,0
+GGN_B.US,D,20211119,000000,25.3505,25.3505,25.3,25.3,600,0
+GGN_B.US,D,20211122,000000,25.3199,25.32,25.29,25.3,3622,0
+GGN_B.US,D,20211123,000000,25.33,25.334,25.31,25.31,1371,0
+GGN_B.US,D,20211124,000000,25.31,25.3582,25.31,25.3582,890,0
+GGN_B.US,D,20211126,000000,25.35,25.35,25.31,25.32,1700,0
+GGN_B.US,D,20211129,000000,25.328,25.35,25.325,25.35,1083,0
+GGN_B.US,D,20211130,000000,25.25,25.25,25.25,25.25,1660,0
+GGN_B.US,D,20211201,000000,25.365,25.365,25.365,25.365,715,0
+GGN_B.US,D,20211202,000000,25.32,25.32,25.32,25.32,213,0
+GGN_B.US,D,20211203,000000,25.35,25.35,25.35,25.35,102,0
+GGN_B.US,D,20211206,000000,25.4114,25.44,25.4,25.4,1048,0
+GGN_B.US,D,20211207,000000,25.445,25.445,25.41,25.41,658,0
+GGN_B.US,D,20211208,000000,25.4,25.45,25.31,25.45,2721,0
+GGN_B.US,D,20211209,000000,25.385,25.385,25.385,25.385,400,0
+GGN_B.US,D,20211210,000000,25.45,25.45,25.45,25.45,1027,0
+GGN_B.US,D,20211214,000000,25.33,25.44,25.33,25.37,1404,0
+GGN_B.US,D,20211215,000000,25.38,25.42,25.38,25.42,500,0
+GGN_B.US,D,20211216,000000,25.25,25.315,25.14,25.16,3742,0
+GGN_B.US,D,20211217,000000,25.2101,25.2101,25.2101,25.2101,200,0
+GGN_B.US,D,20211220,000000,25.33,25.34,25.2,25.2,1036,0
+GGN_B.US,D,20211221,000000,25.2,25.2,25.193,25.2,521,0
+GGN_B.US,D,20211222,000000,25.24,25.24,25.2,25.2,482,0
+GGN_B.US,D,20211223,000000,25.2,25.2,25.17,25.17,1200,0
+GGN_B.US,D,20211227,000000,25.24,25.33,25.24,25.3,3486,0
+GGN_B.US,D,20211228,000000,25.29,25.3147,25.29,25.312,2137,0
+GGN_B.US,D,20211230,000000,25.3399,25.3399,25.3399,25.3399,425,0
+GGN_B.US,D,20220103,000000,25.28,25.29,25.28,25.29,693,0
+GGN_B.US,D,20220104,000000,25.31,25.31,25.31,25.31,170,0
+GGN_B.US,D,20220105,000000,25.26,25.3132,25.25,25.25,1508,0
+GGN_B.US,D,20220106,000000,25.1801,25.252,25.15,25.15,4140,0
+GGN_B.US,D,20220107,000000,25.18,25.24,25.1501,25.2,5174,0
+GGN_B.US,D,20220110,000000,25.1999,25.2261,25.1,25.12,11756,0
+GGN_B.US,D,20220111,000000,25.13,25.225,25.13,25.16,2318,0
+GGN_B.US,D,20220112,000000,25.17,25.23,25.15,25.16,4735,0
+GGN_B.US,D,20220113,000000,25.17,25.214,25.17,25.17,3976,0
+GGN_B.US,D,20220114,000000,25.22,25.25,25.12,25.12,3644,0
+GGN_B.US,D,20220118,000000,25.15,25.2216,25.09,25.17,6568,0
+GGN_B.US,D,20220121,000000,25.17,25.27,25.17,25.22,1436,0
+GGN_B.US,D,20220124,000000,25.18,25.18,25.12,25.12,6470,0
+GGN_B.US,D,20220125,000000,25.18,25.195,25.13,25.13,1026,0
+GGN_B.US,D,20220126,000000,25.1609,25.2899,25.1609,25.2899,1259,0
+GGN_B.US,D,20220127,000000,25.185,25.2,25.17,25.17,5931,0
+GGN_B.US,D,20220128,000000,25.19,25.2,25.16,25.1951,2653,0
+GGN_B.US,D,20220131,000000,25.18,25.2001,25.18,25.2001,898,0
+GGN_B.US,D,20220201,000000,25.23,25.23,25.16,25.22,3211,0
+GGN_B.US,D,20220202,000000,25.29,25.3208,25.2,25.2,9103,0
+GGN_B.US,D,20220203,000000,25.2,25.24,25.2,25.24,1300,0
+GGN_B.US,D,20220204,000000,25.22,25.22,25.22,25.22,994,0
+GGN_B.US,D,20220207,000000,25.2605,25.2605,25.255,25.255,666,0
+GGN_B.US,D,20220208,000000,25.26,25.32,25.245,25.27,12336,0
+GGN_B.US,D,20220209,000000,25.26,25.26,25.22,25.22,1107,0
+GGN_B.US,D,20220210,000000,25.18,25.18,24.91,24.91,27383,0
+GGN_B.US,D,20220211,000000,24.94,25.035,24.91,24.97,13132,0
+GGN_B.US,D,20220214,000000,24.9001,24.9484,24.537,24.87,10000,0
+GGN_B.US,D,20220215,000000,24.82,24.92,24.67,24.67,30526,0
+GGN_B.US,D,20220216,000000,24.78,24.91,24.78,24.91,2524,0
+GGN_B.US,D,20220217,000000,24.885,24.885,24.84,24.8479,1690,0
+GGN_B.US,D,20220218,000000,24.8,24.94,24.77,24.87,4290,0
+GGN_B.US,D,20220222,000000,24.92,25.05,24.8388,24.9052,6997,0
+GGN_B.US,D,20220223,000000,24.9001,24.9001,24.7881,24.7881,8290,0
+GGN_B.US,D,20220224,000000,24.74,24.77,24.72,24.77,2348,0
+GGN_B.US,D,20220225,000000,24.8547,24.9,24.8547,24.9,3399,0
+GGN_B.US,D,20220228,000000,24.9,25.0832,24.9,25.07,2327,0
+GGN_B.US,D,20220301,000000,25.1,25.1,25.08,25.08,807,0
+GGN_B.US,D,20220302,000000,25.0989,25.0989,24.98,25.067,1272,0
+GGN_B.US,D,20220303,000000,24.99,25.06,24.96,25,5433,0
+GGN_B.US,D,20220304,000000,25.0552,25.0552,25.025,25.05,2000,0
+GGN_B.US,D,20220307,000000,24.92,25.15,24.92,25,8328,0
+GGN_B.US,D,20220308,000000,25,25.05,25,25.05,1761,0
+GGN_B.US,D,20220309,000000,25,25,25,25,972,0
+GGN_B.US,D,20220310,000000,24.84,24.9996,24.84,24.975,2725,0
+GGN_B.US,D,20220311,000000,24.9765,25.04,24.9577,24.9847,4510,0
+GGN_B.US,D,20220314,000000,24.91,25.03,24.84,24.97,4789,0
+GGN_B.US,D,20220315,000000,24.9248,24.952,24.9,24.9,2386,0
+GGN_B.US,D,20220316,000000,24.91,24.96,24.8,24.936,5203,0
+GGN_B.US,D,20220317,000000,24.83,25.05,24.83,25.05,1126,0
+GGN_B.US,D,20220318,000000,24.81,24.98,24.75,24.885,7748,0
+GGN_B.US,D,20220321,000000,24.91,24.92,24.8,24.8,3007,0
+GGN_B.US,D,20220322,000000,24.92,24.92,24.92,24.92,188,0
+GGN_B.US,D,20220323,000000,24.8344,24.9,24.78,24.9,2867,0
+GGN_B.US,D,20220324,000000,24.7801,24.9,24.63,24.9,8066,0
+GGN_B.US,D,20220325,000000,24.82,24.83,24.72,24.83,4852,0
+GGN_B.US,D,20220328,000000,24.89,24.89,24.7,24.8,3949,0
+GGN_B.US,D,20220329,000000,24.8103,24.84,24.7387,24.84,2751,0
+GGN_B.US,D,20220330,000000,24.79,24.82,24.71,24.72,9165,0
+GGN_B.US,D,20220331,000000,24.775,24.775,24.7,24.7,1591,0
+GGN_B.US,D,20220404,000000,24.8,24.8,24.72,24.72,842,0
+GGN_B.US,D,20220405,000000,24.71,24.725,24.64,24.64,4941,0
+GGN_B.US,D,20220406,000000,24.64,24.64,24.43,24.44,8763,0
+GGN_B.US,D,20220407,000000,24.63,24.63,24.62,24.62,490,0
+GGN_B.US,D,20220408,000000,24.5,24.5,24.485,24.485,720,0
+GGN_B.US,D,20220411,000000,24.5,24.5,24.43,24.43,3333,0
+GGN_B.US,D,20220412,000000,24.4,24.4001,23.9,23.9,12666,0
+GGN_B.US,D,20220413,000000,23.842,23.842,23.68,23.68,10282,0
+GGN_B.US,D,20220414,000000,23.636,23.636,23.46,23.53,7158,0
+GGN_B.US,D,20220418,000000,23.466,23.47,23.05,23.1733,7524,0
+GGN_B.US,D,20220419,000000,23.05,23.2,23.0408,23.13,2558,0
+GGN_B.US,D,20220421,000000,23.13,23.165,23.03,23.03,5409,0
+GGN_B.US,D,20220422,000000,23.02,23.1,23.02,23.04,6038,0
+GGN_B.US,D,20220425,000000,22.92,22.95,22.92,22.95,10270,0
+GGN_B.US,D,20220426,000000,22.83,23,22.83,22.84,1681,0
+GGN_B.US,D,20220427,000000,23,23,22.83,22.83,1452,0
+GGN_B.US,D,20220428,000000,22.82,22.8662,22.79,22.8455,2514,0
+GGN_B.US,D,20220429,000000,22.78,22.81,22.7454,22.75,4545,0
+GGN_B.US,D,20220502,000000,22.85,22.85,22.74,22.77,1332,0
+GGN_B.US,D,20220503,000000,22.99,22.99,22.8,22.86,1524,0
+GGN_B.US,D,20220504,000000,22.89,23.005,22.72,22.9399,3245,0
+GGN_B.US,D,20220505,000000,22.8007,23.17,22.77,22.998,1918,0
+GGN_B.US,D,20220506,000000,22.7,23.1465,22.7,23.1465,1823,0
+GGN_B.US,D,20220509,000000,23.14,23.14,22.88,22.9,2501,0
+GGN_B.US,D,20220510,000000,22.8,22.9,22.7397,22.77,2335,0
+GGN_B.US,D,20220511,000000,22.79,22.79,22.71,22.74,1379,0
+GGN_B.US,D,20220512,000000,22.895,22.895,22.7,22.8,1120,0
+GGN_B.US,D,20220513,000000,22.73,22.73,22.6006,22.68,3413,0
+GGN_B.US,D,20220517,000000,22.8898,22.9984,22.71,22.9006,1720,0
+GGN_B.US,D,20220518,000000,22.7201,22.846,22.72,22.8,1534,0
+GGN_B.US,D,20220519,000000,22.8,22.9795,22.8,22.9795,2174,0
+GGN_B.US,D,20220520,000000,22.7423,22.76,22.72,22.72,4379,0
+GGN_B.US,D,20220523,000000,22.77,22.7999,22.5,22.72,5322,0
+GGN_B.US,D,20220524,000000,22.72,22.79,22.72,22.75,8297,0
+GGN_B.US,D,20220525,000000,22.7,23.14,22.55,23.14,17645,0
+GGN_B.US,D,20220526,000000,23.13,23.1497,23.1,23.1497,795,0
+GGN_B.US,D,20220527,000000,23.1225,23.17,23.08,23.08,2101,0
+GGN_B.US,D,20220531,000000,23.02,23.22,23,23.22,2019,0
+GGN_B.US,D,20220601,000000,23.07,23.08,23.02,23.02,2871,0
+GGN_B.US,D,20220602,000000,23.1,23.17,23.07,23.17,5639,0
+GGN_B.US,D,20220603,000000,23.0999,23.16,23.02,23.02,3755,0
+GGN_B.US,D,20220606,000000,23.06,23.22,23,23.22,3363,0
+GGN_B.US,D,20220607,000000,23.26,23.26,23.07,23.1923,3566,0
+GGN_B.US,D,20220608,000000,23.26,23.465,23.26,23.26,2344,0
+GGN_B.US,D,20220609,000000,23.26,23.55,23.22,23.37,5396,0
+GGN_B.US,D,20220610,000000,23.37,23.6,23.27,23.3,9133,0
+GGN_B.US,D,20220613,000000,23.25,23.25,22.92,23.15,5406,0
+GGN_B.US,D,20220614,000000,23.1,23.115,23,23.1,4464,0
+GGN_B.US,D,20220615,000000,23,23.1,22.76,23.1,5037,0
+GGN_B.US,D,20220616,000000,23,23,22.88,22.88,758,0
+GGN_B.US,D,20220617,000000,22.99,23.09,22.99,23.0799,1450,0
+GGN_B.US,D,20220621,000000,23.02,23.08,23.0001,23.0001,6475,0
+GGN_B.US,D,20220622,000000,23.1,23.1,22.866,22.866,7539,0
+GGN_B.US,D,20220623,000000,23.15,23.15,23.0531,23.12,4361,0
+GGN_B.US,D,20220624,000000,23.0041,23.08,23.0041,23.08,1707,0
+GGN_B.US,D,20220627,000000,23.08,23.08,23.0197,23.07,673,0
+GGN_B.US,D,20220628,000000,23.04,23.07,22.9864,22.9864,2526,0
+GGN_B.US,D,20220629,000000,22.9414,22.99,22.9414,22.99,2630,0
+GGN_B.US,D,20220630,000000,22.92,22.92,22.9135,22.92,1963,0
+GGN_B.US,D,20220701,000000,23,23.27,23,23.27,751,0
+GGN_B.US,D,20220705,000000,23.24,23.29,23.153,23.2001,5308,0
+GGN_B.US,D,20220707,000000,23.02,23.2547,22.9801,23.135,3277,0
+GGN_B.US,D,20220708,000000,23.02,23.02,23.01,23.02,1330,0
+GGN_B.US,D,20220711,000000,23.03,23.278,23,23.2,4433,0
+GGN_B.US,D,20220712,000000,23.1744,23.1744,23.1744,23.1744,200,0
+GGN_B.US,D,20220713,000000,23,23,23,23,262,0
+GGN_B.US,D,20220714,000000,23,23.175,22.86,23.175,2399,0
+GGN_B.US,D,20220715,000000,23.18,23.34,23.18,23.34,498,0
+GGN_B.US,D,20220718,000000,23.4,23.4,23.25,23.325,1150,0
+GGN_B.US,D,20220719,000000,23.44,23.5,23.38,23.38,1903,0
+GGN_B.US,D,20220720,000000,23.4198,23.43,23.2,23.28,1505,0
+GGN_B.US,D,20220722,000000,23.28,23.5,23.17,23.4,2549,0
+GGN_B.US,D,20220725,000000,23.06,23.13,23.05,23.1,1000,0
+GGN_B.US,D,20220727,000000,23.4999,23.51,23.27,23.45,3501,0
+GGN_B.US,D,20220728,000000,23.29,23.45,23.29,23.45,1262,0
+GGN_B.US,D,20220729,000000,23.25,23.6499,23.25,23.42,8773,0
+GGN_B.US,D,20220801,000000,23.42,23.4786,23.32,23.3783,1872,0
+GGN_B.US,D,20220802,000000,23.54,23.54,23.44,23.44,792,0
+GGN_B.US,D,20220803,000000,23.35,23.56,23.35,23.42,4470,0
+GGN_B.US,D,20220804,000000,23.6499,23.67,23.5363,23.67,7122,0
+GGN_B.US,D,20220805,000000,23.5452,23.7011,23.5452,23.65,3696,0
+GGN_B.US,D,20220808,000000,23.41,23.71,23.4026,23.71,592,0
+GGN_B.US,D,20220809,000000,23.7003,23.7003,23.6174,23.6763,750,0
+GGN_B.US,D,20220811,000000,23.72,23.82,23.68,23.68,5084,0
+GGN_B.US,D,20220812,000000,23.7,23.9999,23.68,23.87,1599,0
+GGN_B.US,D,20220815,000000,23.73,23.865,23.73,23.865,2821,0
+GGN_B.US,D,20220816,000000,24,24.3,23.7411,23.7411,2207,0
+GGN_B.US,D,20220817,000000,23.9132,23.9132,23.82,23.82,1021,0
+GGN_B.US,D,20220818,000000,24.25,24.25,24.25,24.25,425,0
+GGN_B.US,D,20220819,000000,23.73,23.9801,23.73,23.79,2750,0
+GGN_B.US,D,20220822,000000,23.8397,23.8397,23.8397,23.8397,300,0
+GGN_B.US,D,20220823,000000,23.85,23.85,23.85,23.85,292,0
+GGN_B.US,D,20220824,000000,23.8501,23.89,23.85,23.85,3709,0
+GGN_B.US,D,20220825,000000,23.814,23.85,23.814,23.85,1646,0
+GGN_B.US,D,20220826,000000,23.75,23.8499,23.32,23.8499,6110,0
+GGN_B.US,D,20220830,000000,23.4,23.58,23.4,23.58,765,0
+GGN_B.US,D,20220831,000000,23.45,23.5791,23.44,23.5791,2614,0
+GGN_B.US,D,20220901,000000,23.43,23.43,23.3,23.3583,3209,0
+GGN_B.US,D,20220902,000000,23.4113,23.4113,23.3,23.31,6028,0
+GGN_B.US,D,20220906,000000,23.5,23.5,23.5,23.5,264,0
+GGN_B.US,D,20220907,000000,23.85,23.85,23.8423,23.8423,251,0
+GGN_B.US,D,20220908,000000,23.3625,23.3625,23.3625,23.3625,1200,0
+GGN_B.US,D,20220912,000000,23.44,23.7896,23.35,23.7896,6832,0
+GGN_B.US,D,20220913,000000,23.8,23.8,23.75,23.79,200,0
+GGN_B.US,D,20220915,000000,23.6873,23.725,23.6873,23.725,619,0
+GGN_B.US,D,20220916,000000,23.38,23.38,23.36,23.36,602,0
+GGN_B.US,D,20220919,000000,23.2433,23.39,23.2433,23.31,3391,0
+GGN_B.US,D,20220920,000000,23.31,23.32,23.2,23.22,13768,0
+GGN_B.US,D,20220921,000000,23.2,23.22,23.12,23.12,10200,0
+GGN_B.US,D,20220922,000000,23.12,23.1475,23,23,18953,0
+GGN_B.US,D,20220923,000000,22.72,22.8174,22.5,22.5001,15274,0
+GGN_B.US,D,20220926,000000,22.5,22.5,22.12,22.12,11034,0
+GGN_B.US,D,20220927,000000,22.12,22.395,22.05,22.05,4622,0
+GGN_B.US,D,20220928,000000,22.0501,22.4795,22.0501,22.4795,2829,0
+GGN_B.US,D,20220929,000000,22.275,22.275,22.275,22.275,200,0
+GGN_B.US,D,20220930,000000,22.21,22.2101,22.21,22.2101,462,0
+GGN_B.US,D,20221003,000000,22.05,22.45,22.02,22.45,3515,0
+GGN_B.US,D,20221004,000000,22.22,22.3,22.22,22.3,544,0
+GGN_B.US,D,20221006,000000,22.28,22.28,22.02,22.02,3301,0
+GGN_B.US,D,20221007,000000,22.215,22.215,22,22.02,1792,0
+GGN_B.US,D,20221010,000000,21.92,22.0856,21.88,22,3462,0
+GGN_B.US,D,20221011,000000,22.1239,22.19,22.1239,22.19,365,0
+GGN_B.US,D,20221012,000000,21.89,21.89,21.88,21.88,772,0
+GGN_B.US,D,20221013,000000,21.82,21.925,21.82,21.9231,2676,0
+GGN_B.US,D,20221014,000000,22,22.055,21.9319,21.9319,1446,0
+GGN_B.US,D,20221018,000000,21.86,21.9147,21.86,21.9147,1828,0
+GGN_B.US,D,20221019,000000,21.86,21.86,21.86,21.86,210,0
+GGN_B.US,D,20221020,000000,21.82,22.03,21.82,22.03,5139,0
+GGN_B.US,D,20221021,000000,21.9594,22.3486,21.62,21.7231,13493,0
+GGN_B.US,D,20221024,000000,21.7423,21.75,21.68,21.68,2796,0
+GGN_B.US,D,20221025,000000,21.62,21.63,21.62,21.63,4776,0
+GGN_B.US,D,20221026,000000,21.7214,21.7768,21.62,21.62,3213,0
+GGN_B.US,D,20221027,000000,21.64,21.67,21.64,21.67,2312,0
+GGN_B.US,D,20221028,000000,21.8199,21.8199,21.65,21.718,1251,0
+GGN_B.US,D,20221031,000000,21.86,21.86,21.86,21.86,2714,0
+GGN_B.US,D,20221101,000000,21.93,22.1012,21.93,22.1012,8440,0
+GGN_B.US,D,20221102,000000,22,22,21.77,22,12865,0
+GGN_B.US,D,20221103,000000,21.98,22,21.64,21.8,10575,0
+GGN_B.US,D,20221104,000000,21.94,21.94,21.94,21.94,242,0
+GGN_B.US,D,20221107,000000,21.96,21.97,21.75,21.7601,2025,0
+GGN_B.US,D,20221108,000000,21.89,22.1302,21.89,21.93,6089,0
+GGN_B.US,D,20221109,000000,21.85,21.85,21.75,21.78,14508,0
+GGN_B.US,D,20221110,000000,21.88,22.09,21.87,22.09,5009,0
+GGN_B.US,D,20221111,000000,22.08,22.33,22.08,22.32,5951,0
+GGN_B.US,D,20221114,000000,22.3452,22.47,22.25,22.25,1819,0
+GGN_B.US,D,20221115,000000,22.47,22.49,22.05,22.23,11133,0
+GGN_B.US,D,20221116,000000,22.3,22.3,22.3,22.3,202,0
+GGN_B.US,D,20221117,000000,22.3497,22.36,22.3497,22.36,1180,0
+GGN_B.US,D,20221118,000000,22.4204,22.49,22.4204,22.49,1800,0
+GGN_B.US,D,20221121,000000,22.5257,22.5257,22.5,22.505,527,0
+GGN_B.US,D,20221122,000000,22.55,22.6,22.465,22.6,5702,0
+GGN_B.US,D,20221123,000000,22.55,22.61,22.36,22.61,6545,0
+GGN_B.US,D,20221125,000000,22.61,22.62,22.5959,22.62,1400,0
+GGN_B.US,D,20221128,000000,22.6,22.6,22.6,22.6,330,0
+GGN_B.US,D,20221129,000000,22.575,22.575,22.55,22.5575,3669,0
+GGN_B.US,D,20221130,000000,22.55,22.55,22.36,22.5,12200,0
+GGN_B.US,D,20221201,000000,22.5701,22.75,22.55,22.55,2562,0
+GGN_B.US,D,20221202,000000,22.5,22.7,22.5,22.66,2158,0
+GGN_B.US,D,20221205,000000,22.7,22.7,22.7,22.7,214,0
+GGN_B.US,D,20221206,000000,22.6,22.65,22.6,22.61,2125,0
+GGN_B.US,D,20221207,000000,22.635,22.7,22.635,22.67,2922,0
+GGN_B.US,D,20221208,000000,22.73,22.73,22.68,22.7024,800,0
+GGN_B.US,D,20221209,000000,22.61,22.75,22.61,22.65,3673,0
+GGN_B.US,D,20221212,000000,22.61,22.7001,22.61,22.7,1448,0
+GGN_B.US,D,20221213,000000,22.77,22.77,22.7,22.7,1963,0
+GGN_B.US,D,20221214,000000,22.64,22.7,22.6234,22.7,977,0
+GGN_B.US,D,20221215,000000,22.65,22.7,22.65,22.65,4851,0
+GGN_B.US,D,20221216,000000,22.36,22.5502,21.8501,22.3,13641,0
+GGN_B.US,D,20221219,000000,22.71,22.77,22.3259,22.4125,1505,0
+GGN_B.US,D,20221220,000000,22.38,22.43,22.38,22.43,255,0
+GGN_B.US,D,20221221,000000,22.43,22.47,22.43,22.47,500,0
+GGN_B.US,D,20221222,000000,22.36,22.4045,22.15,22.4,2861,0
+GGN_B.US,D,20221223,000000,22.4214,22.4214,22.3,22.4,5292,0
+GGN_B.US,D,20221227,000000,22.4,22.45,22.26,22.36,4571,0
+GGN_B.US,D,20221228,000000,22.45,22.45,22.36,22.3601,3216,0
+GGN_B.US,D,20221229,000000,22.428,22.428,22.4,22.4,781,0
+GGN_B.US,D,20221230,000000,22.4,22.4,22.3,22.31,3375,0
+GGN_B.US,D,20230103,000000,22.3,22.4499,22.3,22.4,2240,0
+GGN_B.US,D,20230104,000000,22.41,22.52,22.4,22.45,7139,0
+GGN_B.US,D,20230105,000000,22.4,22.59,22.4,22.5,2610,0
+GGN_B.US,D,20230106,000000,22.52,22.54,22.5,22.5,2359,0
+GGN_B.US,D,20230109,000000,22.42,22.5,22.42,22.5,564,0
+GGN_B.US,D,20230110,000000,22.54,22.66,22.48,22.66,9668,0
+GGN_B.US,D,20230111,000000,22.64,22.65,22.5837,22.65,5986,0
+GGN_B.US,D,20230112,000000,22.85,22.9399,22.85,22.9399,1322,0
+GGN_B.US,D,20230113,000000,22.758,22.758,22.758,22.758,104,0
+GGN_B.US,D,20230117,000000,22.61,22.94,22.61,22.93,2459,0
+GGN_B.US,D,20230118,000000,22.77,23.03,22.7531,23.03,3097,0
+GGN_B.US,D,20230119,000000,22.97,23.05,22.95,23.05,2986,0
+GGN_B.US,D,20230120,000000,23.09,23.14,23.08,23.1299,1737,0
+GGN_B.US,D,20230123,000000,23.14,23.21,23.14,23.21,707,0
+GGN_B.US,D,20230124,000000,23.34,23.34,23.12,23.12,1266,0
+GGN_B.US,D,20230125,000000,23.15,23.15,23.13,23.15,2369,0
+GGN_B.US,D,20230126,000000,23.14,23.1871,23.13,23.15,4742,0
+GGN_B.US,D,20230127,000000,23.145,23.25,23.145,23.25,491,0
+GGN_B.US,D,20230130,000000,23.09,23.205,23.09,23.205,2799,0
+GGN_B.US,D,20230131,000000,23.32,23.34,23.2,23.2,7695,0
+GGN_B.US,D,20230201,000000,23.2098,23.25,23.2,23.25,382,0
+GGN_B.US,D,20230202,000000,23.34,23.55,23.2,23.38,5963,0
+GGN_B.US,D,20230203,000000,23.1706,23.1706,22.73,23.0999,7627,0
+GGN_B.US,D,20230206,000000,23.1,23.15,23.1,23.15,402,0
+GGN_B.US,D,20230207,000000,23.15,23.15,23.15,23.15,339,0
+GGN_B.US,D,20230208,000000,23.13,23.14,22.96,22.96,1378,0
+GGN_B.US,D,20230209,000000,22.96,23.017,22.93,22.94,2202,0
+GGN_B.US,D,20230210,000000,22.86,22.895,22.4,22.8,7038,0
+GGN_B.US,D,20230213,000000,22.8133,23.21,22.8,22.94,8960,0
+GGN_B.US,D,20230214,000000,23.0173,23.0173,22.91,22.91,1100,0
+GGN_B.US,D,20230215,000000,22.81,22.875,22.6,22.6,11735,0
+GGN_B.US,D,20230216,000000,22.7154,22.85,22.558,22.7675,6485,0
+GGN_B.US,D,20230217,000000,22.9082,22.9169,22.52,22.55,2160,0
+GGN_B.US,D,20230221,000000,22.5,22.5,22.43,22.43,954,0
+GGN_B.US,D,20230222,000000,22.42,22.42,22.42,22.42,198,0
+GGN_B.US,D,20230223,000000,22.4001,22.45,22.4001,22.45,430,0
+GGN_B.US,D,20230224,000000,22.5,22.5758,22.4,22.41,1777,0
+GGN_B.US,D,20230227,000000,22.41,22.45,22.4058,22.45,897,0
+GGN_B.US,D,20230301,000000,22.43,22.43,22.43,22.43,1592,0
+GGN_B.US,D,20230302,000000,22.58,22.58,22.38,22.394,5431,0
+GGN_B.US,D,20230303,000000,22.55,22.61,22.38,22.55,3813,0
+GGN_B.US,D,20230306,000000,22.6468,22.6468,22.55,22.55,575,0
+GGN_B.US,D,20230307,000000,22.31,22.61,22,22.1348,4371,0
+GGN_B.US,D,20230308,000000,22.2,22.2,22.15,22.15,715,0
+GGN_B.US,D,20230309,000000,22.115,22.2,22.05,22.05,8055,0
+GGN_B.US,D,20230310,000000,22.3158,22.3158,22.11,22.11,567,0
+GGN_B.US,D,20230313,000000,22.19,22.2,22.15,22.2,701,0
+GGN_B.US,D,20230314,000000,22.425,22.4999,22.35,22.365,879,0
+GGN_B.US,D,20230315,000000,22.2,22.3175,22.2,22.3175,740,0
+GGN_B.US,D,20230316,000000,22.25,22.375,22.2,22.25,3372,0
+GGN_B.US,D,20230317,000000,22.08,22.3398,22.08,22.3398,685,0
+GGN_B.US,D,20230320,000000,22.15,22.4899,22.08,22.13,2334,0
+GGN_B.US,D,20230321,000000,22.12,22.381,22.12,22.12,3414,0
+GGN_B.US,D,20230322,000000,22.08,22.12,22.08,22.1,1120,0
+GGN_B.US,D,20230324,000000,22.1,22.23,22.1,22.13,4300,0
+GGN_B.US,D,20230327,000000,22.13,22.35,22.13,22.19,1817,0
+GGN_B.US,D,20230328,000000,22.13,22.3708,22.13,22.21,3606,0
+GGN_B.US,D,20230329,000000,22.15,22.28,22.15,22.28,643,0
+GGN_B.US,D,20230330,000000,22.35,22.5498,22.35,22.455,4957,0
+GGN_B.US,D,20230331,000000,22.4051,22.6782,22.39,22.41,3115,0
+GGN_B.US,D,20230403,000000,22.41,22.42,22.41,22.42,702,0
+GGN_B.US,D,20230404,000000,22.36,22.6695,22.36,22.56,6414,0
+GGN_B.US,D,20230405,000000,22.7,22.7,22.67,22.67,1217,0
+GGN_B.US,D,20230406,000000,22.63,22.6491,22.5,22.6491,1512,0
+GGN_B.US,D,20230410,000000,22.45,22.5919,22.4,22.5919,5303,0
+GGN_B.US,D,20230411,000000,22.4501,22.67,22.4501,22.67,923,0
+GGN_B.US,D,20230413,000000,22.8699,22.8699,22.8699,22.8699,2172,0
+GGN_B.US,D,20230414,000000,22.7711,22.87,22.6487,22.6487,2689,0
+GGN_B.US,D,20230417,000000,22.84,22.87,22.84,22.8699,1037,0
+GGN_B.US,D,20230418,000000,22.6686,22.86,22.532,22.86,1792,0
+GGN_B.US,D,20230419,000000,22.86,22.87,22.64,22.64,1313,0
+GGN_B.US,D,20230420,000000,22.6698,22.755,22.58,22.588,8046,0
+GGN_B.US,D,20230421,000000,22.73,22.73,22.73,22.73,243,0
+GGN_B.US,D,20230424,000000,22.58,22.8968,22.58,22.58,2456,0
+GGN_B.US,D,20230425,000000,22.62,22.7045,22.58,22.58,1000,0
+GGN_B.US,D,20230426,000000,22.7147,22.7147,22.7147,22.7147,383,0
+GGN_B.US,D,20230427,000000,22.6,22.6824,22.6,22.6824,911,0
+GGN_B.US,D,20230428,000000,22.61,22.708,22.61,22.63,849,0
+GGN_B.US,D,20230502,000000,22.655,22.77,22.655,22.77,5701,0
+GGN_B.US,D,20230503,000000,22.77,22.9,22.77,22.81,1978,0
+GGN_B.US,D,20230504,000000,22.62,22.7899,22.22,22.45,8149,0
+GGN_B.US,D,20230505,000000,22.6405,22.6405,22.6,22.6,412,0
+GGN_B.US,D,20230508,000000,22.62,22.6202,22.62,22.62,525,0
+GGN_B.US,D,20230509,000000,22.62,22.62,22.62,22.62,580,0
+GGN_B.US,D,20230510,000000,22.65,22.65,22.6,22.61,4833,0
+GGN_B.US,D,20230511,000000,22.62,22.62,22.62,22.62,200,0
+GGN_B.US,D,20230515,000000,22.8474,22.8474,22.62,22.62,824,0
+GGN_B.US,D,20230516,000000,22.6434,22.75,22.635,22.7,3975,0
+GGN_B.US,D,20230517,000000,22.73,22.76,22.7,22.7,1400,0
+GGN_B.US,D,20230518,000000,22.8395,22.8395,22.8395,22.8395,437,0
+GGN_B.US,D,20230522,000000,22.9,22.9,22.9,22.9,208,0
+GGN_B.US,D,20230523,000000,22.7933,22.7933,22.7933,22.7933,200,0
+GGN_B.US,D,20230524,000000,22.65,22.65,22.595,22.6,9816,0
+GGN_B.US,D,20230525,000000,22.8797,22.8797,22.8797,22.8797,426,0
+GGN_B.US,D,20230531,000000,22.85,22.85,22.2,22.7,8721,0
+GGN_B.US,D,20230601,000000,22.55,22.56,22.55,22.56,1025,0
+GGN_B.US,D,20230602,000000,22.7,22.7,22.61,22.6101,827,0
+GGN_B.US,D,20230605,000000,22.58,22.58,22.46,22.56,12144,0
+GGN_B.US,D,20230606,000000,22.8699,22.9899,22.7,22.8401,5776,0
+GGN_B.US,D,20230607,000000,22.775,22.775,22.775,22.775,600,0
+GGN_B.US,D,20230608,000000,22.65,22.7062,22.65,22.67,477,0
+GGN_B.US,D,20230609,000000,22.65,22.65,22.61,22.61,502,0
+GGN_B.US,D,20230612,000000,22.8,22.8,22.6,22.6,1400,0
+GGN_B.US,D,20230613,000000,22.55,22.56,22.54,22.55,8523,0
+GGN_B.US,D,20230614,000000,22.52,22.53,22.25,22.46,5698,0
+GGN_B.US,D,20230615,000000,22.36,22.36,22.36,22.36,200,0
+GGN_B.US,D,20230616,000000,22.29,22.3556,22.28,22.3556,647,0
+GGN_B.US,D,20230620,000000,22.1,22.34,22.1,22.34,4020,0
+GGN_B.US,D,20230621,000000,22.14,22.3978,22.1,22.1,12553,0
+GGN_B.US,D,20230622,000000,22.1,22.12,22.09,22.1,42547,0
+GGN_B.US,D,20230623,000000,22.15,22.24,22.15,22.15,2218,0
+GGN_B.US,D,20230626,000000,22.23,22.28,22.13,22.13,2346,0
+GGN_B.US,D,20230627,000000,22.17,22.18,22.16,22.18,694,0
+GGN_B.US,D,20230628,000000,22.24,22.35,22.24,22.35,753,0
+GGN_B.US,D,20230629,000000,22.35,22.35,22.34,22.34,549,0
+GGN_B.US,D,20230630,000000,22.13,22.13,22.13,22.13,1200,0
+GGN_B.US,D,20230703,000000,22.32,22.32,22.32,22.32,100,0
+GGN_B.US,D,20230705,000000,22.235,22.32,22.235,22.3197,1649,0
+GGN_B.US,D,20230707,000000,22.3,22.5,22.25,22.5,2491,0
+GGN_B.US,D,20230710,000000,22.4999,22.4999,22.297,22.47,710,0
+GGN_B.US,D,20230711,000000,22.35,22.48,22.34,22.48,1365,0
+GGN_B.US,D,20230712,000000,22.2,22.45,22.2,22.3,494,0
+GGN_B.US,D,20230713,000000,22.24,22.295,22.24,22.295,3500,0
+GGN_B.US,D,20230714,000000,22.3,22.46,22.25,22.39,6147,0
+GGN_B.US,D,20230717,000000,22.3,22.45,22.26,22.45,414,0
+GGN_B.US,D,20230718,000000,22.45,22.5399,22.3,22.33,1279,0
+GGN_B.US,D,20230719,000000,22.31,22.44,22.31,22.43,827,0
+GGN_B.US,D,20230720,000000,22.3001,22.39,22.3,22.3,7879,0
+GGN_B.US,D,20230724,000000,22.39,22.43,22.3102,22.39,5778,0
+GGN_B.US,D,20230725,000000,22.3708,22.3708,22.32,22.32,1421,0
+GGN_B.US,D,20230726,000000,22.43,22.43,22.4299,22.43,1300,0
+GGN_B.US,D,20230727,000000,22.38,22.38,22.34,22.34,1036,0
+GGN_B.US,D,20230728,000000,22.419,22.419,22.3,22.3,2040,0
+GGN_B.US,D,20230731,000000,22.31,22.31,22.3,22.31,1080,0
+GGN_B.US,D,20230801,000000,22.32,22.35,22.275,22.35,2722,0
+GGN_B.US,D,20230802,000000,22.49,22.49,22.4,22.4065,782,0
+GGN_B.US,D,20230803,000000,22.31,22.35,22.25,22.25,6783,0
+GGN_B.US,D,20230804,000000,22.3721,22.3721,22.3721,22.3721,272,0
+GGN_B.US,D,20230807,000000,22.365,22.65,22.365,22.65,2335,0
+GGN_B.US,D,20230808,000000,22.45,22.63,22.45,22.63,780,0
+GGN_B.US,D,20230809,000000,22.5941,22.6008,22.5941,22.6008,811,0
+GGN_B.US,D,20230810,000000,22.6999,22.6999,22.46,22.46,1473,0
+GGN_B.US,D,20230811,000000,22.54,22.54,22.45,22.45,1451,0
+GGN_B.US,D,20230814,000000,22.45,22.69,22.45,22.63,4552,0
+GGN_B.US,D,20230816,000000,22.36,22.43,22.26,22.26,1850,0
+GGN_B.US,D,20230817,000000,22.24,22.33,22.2,22.33,3932,0
+GGN_B.US,D,20230818,000000,22.2,22.3135,22.2,22.2,1500,0
+GGN_B.US,D,20230821,000000,22.3044,22.3044,22.2,22.2,8152,0
+GGN_B.US,D,20230822,000000,22.2,22.35,22.2,22.2,5505,0
+GGN_B.US,D,20230823,000000,22.2,22.35,22.2,22.35,3319,0
+GGN_B.US,D,20230824,000000,22.2,22.235,22.2,22.2,8382,0
+GGN_B.US,D,20230825,000000,22.2,22.325,22.2,22.2001,7300,0
+GGN_B.US,D,20230828,000000,22.2,22.3893,22.2,22.3893,2835,0
+GGN_B.US,D,20230829,000000,22.2101,22.27,22.21,22.27,1316,0
+GGN_B.US,D,20230830,000000,22.22,22.325,22.22,22.325,940,0
+GGN_B.US,D,20230831,000000,22.3,22.32,22.2,22.21,1966,0
+GGN_B.US,D,20230901,000000,22.22,22.22,22.22,22.22,105,0
+GGN_B.US,D,20230905,000000,22.2,22.23,22.2,22.23,9914,0
+GGN_B.US,D,20230906,000000,22.286,22.286,22.21,22.21,633,0
+GGN_B.US,D,20230907,000000,22.237,22.2657,22.21,22.21,2153,0
+GGN_B.US,D,20230908,000000,22.21,22.28,22.21,22.24,2436,0
+GGN_B.US,D,20230911,000000,22.28,22.28,22.23,22.23,342,0
+GGN_B.US,D,20230912,000000,22.2797,22.3,22.23,22.23,2463,0
+GGN_B.US,D,20230913,000000,22.3499,22.3499,22.2101,22.2101,1273,0
+GGN_B.US,D,20230914,000000,22.227,22.227,22.227,22.227,100,0
+GGN_B.US,D,20230915,000000,22.23,22.35,22.23,22.35,1590,0
+GGN_B.US,D,20230918,000000,22.01,22.01,22,22.01,721,0
+GGN_B.US,D,20230920,000000,21.89,21.9834,21.89,21.975,694,0
+GGN_B.US,D,20230921,000000,21.89,21.89,21.75,21.75,5234,0
+GGN_B.US,D,20230922,000000,21.82,21.85,21.58,21.62,22674,0
+GGN_B.US,D,20230925,000000,21.8,21.8,21.6735,21.6735,6798,0
+GGN_B.US,D,20230926,000000,21.8,21.8,21.704,21.73,2445,0
+GGN_B.US,D,20230927,000000,21.8,21.8398,21.76,21.76,5402,0
+GGN_B.US,D,20230928,000000,21.78,21.95,21.78,21.78,6331,0
+GGN_B.US,D,20231002,000000,21.78,21.78,21.41,21.4984,14673,0
+GGN_B.US,D,20231003,000000,21.4,21.41,21.4,21.41,2308,0
+GGN_B.US,D,20231004,000000,21.4,21.5533,21.4,21.524,3656,0
+GGN_B.US,D,20231005,000000,21.45,21.6438,21.44,21.47,3915,0
+GGN_B.US,D,20231006,000000,21.45,21.5687,21.41,21.41,6650,0
+GGN_B.US,D,20231009,000000,21.44,21.5182,21.44,21.5,2283,0
+GGN_B.US,D,20231011,000000,21.51,21.51,21.51,21.51,800,0
+GGN_B.US,D,20231012,000000,21.5721,21.5721,21.5721,21.5721,125,0
+GGN_B.US,D,20231013,000000,21.75,21.77,21.5,21.5,1942,0
+GGN_B.US,D,20231016,000000,21.53,21.55,21.53,21.53,3183,0
+GGN_B.US,D,20231017,000000,21.53,21.55,21.5,21.5,1438,0
+GGN_B.US,D,20231018,000000,21.43,21.43,21.43,21.43,447,0
+GGN_B.US,D,20231019,000000,21.39,21.4,21.38,21.3801,1321,0
+GGN_B.US,D,20231020,000000,21.24,21.53,21.2,21.21,6464,0
+GGN_B.US,D,20231023,000000,21.2,21.23,21.2,21.2,2878,0
+GGN_B.US,D,20231024,000000,21.225,21.225,21.2,21.2,1267,0
+GGN_B.US,D,20231025,000000,21.21,21.24,21.17,21.17,7920,0
+GGN_B.US,D,20231026,000000,21.21,21.24,21.21,21.24,1824,0
+GGN_B.US,D,20231027,000000,21.24,21.24,21.2218,21.2218,697,0
+GGN_B.US,D,20231030,000000,21.21,21.2259,21.21,21.21,785,0
+GGN_B.US,D,20231031,000000,21.07,21.2153,21.07,21.16,660,0
+GGN_B.US,D,20231101,000000,21.05,21.06,21.04,21.05,1160,0
+GGN_B.US,D,20231102,000000,21.15,21.47,21.15,21.29,9191,0
+GGN_B.US,D,20231103,000000,21.35,21.405,21.31,21.32,3899,0
+GGN_B.US,D,20231106,000000,21.4513,21.4799,21.4513,21.4799,243,0
+GGN_B.US,D,20231107,000000,21.3037,21.4999,21.2242,21.24,2739,0
+GGN_B.US,D,20231108,000000,21.095,21.46,21.08,21.46,3108,0
+GGN_B.US,D,20231110,000000,21.39,21.39,21.2701,21.2701,488,0
+GGN_B.US,D,20231113,000000,21.2866,21.2866,21.2866,21.2866,445,0
+GGN_B.US,D,20231114,000000,21.35,21.47,21.3499,21.4326,9745,0
+GGN_B.US,D,20231115,000000,21.32,21.397,21.31,21.3951,700,0
+GGN_B.US,D,20231116,000000,21.3,21.3885,21.3,21.385,2145,0
+GGN_B.US,D,20231117,000000,21.5,21.5,21.4,21.4,1395,0
+GGN_B.US,D,20231120,000000,21.365,21.38,21.365,21.38,2141,0
+GGN_B.US,D,20231121,000000,21.4277,21.444,21.4277,21.444,2025,0
+GGN_B.US,D,20231122,000000,21.3876,21.44,21.3876,21.44,873,0
+GGN_B.US,D,20231127,000000,21.35,21.44,21.35,21.4,2641,0
+GGN_B.US,D,20231128,000000,21.4,21.45,21.4,21.4,4082,0
+GGN_B.US,D,20231129,000000,21.4895,21.5203,21.4895,21.5,2758,0
+GGN_B.US,D,20231130,000000,21.54,21.59,21.5,21.54,6124,0
+GGN_B.US,D,20231204,000000,21.5,21.5001,21.5,21.5001,1599,0
+GGN_B.US,D,20231205,000000,21.51,21.612,21.5,21.51,2351,0
+GGN_B.US,D,20231207,000000,21.5735,21.6427,21.5735,21.6427,3179,0
+GGN_B.US,D,20231208,000000,21.655,21.655,21.655,21.655,414,0
+GGN_B.US,D,20231211,000000,21.5465,21.59,21.5465,21.59,2928,0
+GGN_B.US,D,20231212,000000,21.5,21.6726,21.5,21.6726,5841,0
+GGN_B.US,D,20231213,000000,21.69,21.75,21.69,21.75,3278,0
+GGN_B.US,D,20231214,000000,22,22.22,22,22.2074,19468,0
+GGN_B.US,D,20231215,000000,22.03,22.34,22.0299,22.03,5091,0
+GGN_B.US,D,20231218,000000,22.3399,22.3399,21.85,21.85,628,0
+GGN_B.US,D,20231219,000000,22.17,22.17,21.8601,21.8601,641,0
+GGN_B.US,D,20231220,000000,22.08,22.09,21.98,22.0653,1473,0
+GGN_B.US,D,20231221,000000,22.015,22.015,22.015,22.015,262,0
+GGN_B.US,D,20231222,000000,21.995,22.02,21.995,22.01,1215,0
+GGN_B.US,D,20231226,000000,22.22,22.22,21.85,22.16,2675,0
+GGN_B.US,D,20231227,000000,22.32,22.33,22.29,22.33,2185,0
+GGN_B.US,D,20231228,000000,22.3,22.3,21.9,21.93,3394,0
+GGN_B.US,D,20231229,000000,22.34,22.34,22.33,22.33,855,0
+GGN_B.US,D,20240103,000000,21.9999,22.0906,21.98,22.0906,3763,0
+GGN_B.US,D,20240104,000000,22.04,22.0517,22.02,22.0517,2444,0
+GGN_B.US,D,20240105,000000,21.87,22.18,21.87,22.045,2951,0
+GGN_B.US,D,20240108,000000,22.1209,22.1209,21.9,21.9,1237,0
+GGN_B.US,D,20240109,000000,21.9,22.1,21.9,21.9001,2407,0
+GGN_B.US,D,20240110,000000,21.95,22.28,21.89,22.28,2001,0
+GGN_B.US,D,20240112,000000,21.89,22.2,21.89,22.05,7022,0
+GGN_B.US,D,20240117,000000,22.16,22.215,22.16,22.16,11702,0
+GGN_B.US,D,20240118,000000,22.21,22.22,22.19,22.19,3415,0
+GGN_B.US,D,20240119,000000,22.21,22.22,22.15,22.15,8921,0
+GGN_B.US,D,20240122,000000,22.26,22.27,22.22,22.24,3305,0
+GGN_B.US,D,20240123,000000,22.24,22.24,22.24,22.24,366,0
+GGN_B.US,D,20240124,000000,22.22,22.27,22.21,22.2201,4867,0
+GGN_B.US,D,20240125,000000,22.2434,22.3,22.2434,22.3,1408,0
+GGN_B.US,D,20240129,000000,22.32,22.32,22.32,22.32,401,0
+GGN_B.US,D,20240130,000000,22.3457,22.37,22.21,22.3,3094,0
+GGN_B.US,D,20240131,000000,22.31,22.33,22.24,22.29,4180,0
+GGN_B.US,D,20240201,000000,22.3332,22.3332,22.3332,22.3332,1259,0
+GGN_B.US,D,20240202,000000,22.325,22.325,22.325,22.325,532,0
+GGN_B.US,D,20240205,000000,22.25,22.36,22.22,22.36,2004,0
+GGN_B.US,D,20240206,000000,22.34,22.34,22.31,22.34,988,0
+GGN_B.US,D,20240207,000000,22.39,22.39,22.31,22.31,5736,0
+GGN_B.US,D,20240208,000000,22.31,22.345,22.31,22.31,2900,0
+GGN_B.US,D,20240212,000000,22.3797,22.3797,22.19,22.22,13756,0
+GGN_B.US,D,20240213,000000,22.31,22.35,22.22,22.28,24378,0
+GGN_B.US,D,20240214,000000,22.28,22.2942,22.28,22.28,34261,0
+GGN_B.US,D,20240215,000000,22.2807,22.2807,22.2807,22.2807,502,0
+GGN_B.US,D,20240216,000000,22.28,22.335,22.28,22.2805,6399,0
+GGN_B.US,D,20240220,000000,22.28,22.35,22.28,22.35,321,0
+GGN_B.US,D,20240222,000000,22.28,22.28,22.28,22.28,330,0
+GGN_B.US,D,20240223,000000,22.29,22.2901,22.29,22.29,300,0
+GGN_B.US,D,20240226,000000,22.31,22.33,22.24,22.24,31299,0
+GGN_B.US,D,20240227,000000,22.27,22.27,22.2,22.2,18865,0
+GGN_B.US,D,20240228,000000,22.25,22.27,22.2,22.22,51599,0
+GGN_B.US,D,20240229,000000,22.2483,22.25,22.2305,22.25,18183,0
+GGN_B.US,D,20240301,000000,22.25,22.25,22.2,22.22,17605,0
+GGN_B.US,D,20240304,000000,22.25,22.28,22.2,22.2,17536,0
+GGN_B.US,D,20240305,000000,22.25,22.26,22,22.2,17015,0
+GGN_B.US,D,20240306,000000,22.25,22.25,22.22,22.22,15476,0
+GGN_B.US,D,20240307,000000,22.23,22.28,22.23,22.2712,1550,0
+GGN_B.US,D,20240308,000000,22.3,22.3,22.2649,22.2649,968,0
+GGN_B.US,D,20240312,000000,22.27,22.27,22.22,22.22,16938,0
+GGN_B.US,D,20240313,000000,22.25,22.2559,22.2,22.2559,9116,0
+GGN_B.US,D,20240314,000000,22.25,22.305,22.25,22.25,1521,0
+GGN_B.US,D,20240315,000000,22.295,22.34,22.295,22.34,616,0
+GGN_B.US,D,20240318,000000,22.0001,22.0243,22.0001,22.0243,2701,0
+GGN_B.US,D,20240319,000000,22,22.1461,22,22.1461,598,0
+GGN_B.US,D,20240322,000000,22.47,22.47,22.15,22.15,600,0
+GGN_B.US,D,20240325,000000,22.6,22.6,22.29,22.29,299,0
+GGN_B.US,D,20240326,000000,22.6,22.6,22.2028,22.54,1565,0
+GGN_B.US,D,20240327,000000,22.27,22.27,22.27,22.27,208,0
+GGN_B.US,D,20240328,000000,21.97,22.2649,21.97,22.2649,725,0
+GGN_B.US,D,20240402,000000,22.39,22.39,21.88,22.11,9691,0
+GGN_B.US,D,20240404,000000,22,22,21.9,21.9,2020,0
+GGN_B.US,D,20240405,000000,21.9,21.9,21.88,21.88,635,0
+GGN_B.US,D,20240408,000000,21.9536,22.06,21.4,21.585,7065,0
+GGN_B.US,D,20240409,000000,21.49,21.8,21.48,21.8,1252,0
+GGN_B.US,D,20240410,000000,21.6,21.725,21.5,21.5,6548,0
+GGN_B.US,D,20240411,000000,21.5,21.72,21.5,21.72,500,0
+GGN_B.US,D,20240412,000000,21.62,21.6201,21.62,21.6201,246,0
+GGN_B.US,D,20240415,000000,21.5,21.5518,21.3,21.3,6030,0
+GGN_B.US,D,20240416,000000,21.375,21.375,21.3,21.33,2130,0
+GGN_B.US,D,20240417,000000,21.3902,21.3993,21.33,21.3303,702,0
+GGN_B.US,D,20240418,000000,21.3,21.34,21.3,21.34,605,0
+GGN_B.US,D,20240422,000000,21.38,21.4833,21.35,21.4833,1167,0
+GGN_B.US,D,20240423,000000,21.41,21.41,21.33,21.34,460,0
+GGN_B.US,D,20240424,000000,21.4731,21.4731,21.4731,21.4731,120,0
+GGN_B.US,D,20240425,000000,21.31,21.4947,21.31,21.4947,843,0
+GGN_B.US,D,20240426,000000,21.37,21.4883,21.37,21.37,3696,0
+GGN_B.US,D,20240430,000000,21.55,21.55,21.55,21.55,266,0
+GGN_B.US,D,20240501,000000,21.54,21.54,21.36,21.36,716,0
+GGN_B.US,D,20240506,000000,21.47,21.6368,21.445,21.445,2284,0
+GGN_B.US,D,20240507,000000,21.48,21.58,21.48,21.48,2147,0
+GGN_B.US,D,20240508,000000,21.45,21.4795,21.33,21.34,2991,0
+GGN_B.US,D,20240509,000000,21.3738,21.39,21.3738,21.39,200,0
+GGN_B.US,D,20240510,000000,21.34,21.34,21.22,21.25,2412,0
+GGN_B.US,D,20240513,000000,21.25,21.34,21.25,21.26,1129,0
+GGN_B.US,D,20240514,000000,21.25,21.295,21.25,21.25,1423,0
+GGN_B.US,D,20240515,000000,21.28,21.34,21.245,21.25,10089,0
+GGN_B.US,D,20240516,000000,21.25,21.3451,21.25,21.3451,683,0
+GGN_B.US,D,20240517,000000,21.25,21.25,21.17,21.23,2438,0
+GGN_B.US,D,20240520,000000,21.18,21.21,21.02,21.07,37113,0
+GGN_B.US,D,20240521,000000,21.1,21.1065,21.04,21.1065,4641,0
+GGN_B.US,D,20240522,000000,21.06,21.14,20.95,20.95,8719,0
+GGN_B.US,D,20240523,000000,20.94,21,20.74,20.9179,8474,0
+GGN_B.US,D,20240524,000000,20.98,21.1,20.97,21.08,4371,0
+GGN_B.US,D,20240528,000000,21.04,21.08,20.91,20.96,2516,0
+GGN_B.US,D,20240529,000000,20.87,21.0599,20.76,21.03,4197,0
+GGN_B.US,D,20240530,000000,21,21.15,21,21.14,4701,0
+GGN_B.US,D,20240531,000000,21.02,21.05,20.85,21.05,1560,0
+GGN_B.US,D,20240603,000000,20.8801,21.16,20.8801,21.0687,2285,0
+GGN_B.US,D,20240604,000000,21.1044,21.1697,21.1044,21.1697,788,0
+GGN_B.US,D,20240605,000000,21.1,21.18,21.1,21.18,2855,0
+GGN_B.US,D,20240606,000000,21.13,21.28,21.13,21.18,13346,0
+GGN_B.US,D,20240607,000000,21.11,21.15,21.05,21.07,6374,0
+GGN_B.US,D,20240610,000000,21.1208,21.1208,20.92,20.96,4611,0
+GGN_B.US,D,20240611,000000,21.04,21.07,21,21.01,942,0
+GGN_B.US,D,20240612,000000,21.13,21.24,21.03,21.03,5731,0
+GGN_B.US,D,20240613,000000,21.08,21.145,21.03,21.1,2105,0
+GGN_B.US,D,20240614,000000,21.1214,21.1947,21.1214,21.13,1078,0
+GGN_B.US,D,20240617,000000,21.1181,21.1181,21.05,21.1,10612,0
+GGN_B.US,D,20240618,000000,20.95,20.95,20.82,20.9,5017,0
+GGN_B.US,D,20240620,000000,20.94,20.94,20.84,20.85,3516,0
+GGN_B.US,D,20240621,000000,20.83,20.88,20.83,20.88,1697,0
+GGN_B.US,D,20240624,000000,20.83,20.83,20.8261,20.83,810,0
+GGN_B.US,D,20240625,000000,20.86,20.89,20.84,20.88,6324,0
+GGN_B.US,D,20240626,000000,20.89,20.89,20.82,20.8201,2868,0
+GGN_B.US,D,20240627,000000,20.89,20.89,20.8376,20.87,2560,0
+GGN_B.US,D,20240628,000000,20.8784,20.98,20.8,20.8,17691,0
+GGN_B.US,D,20240701,000000,20.81,20.8599,20.785,20.8599,1332,0
+GGN_B.US,D,20240702,000000,20.84,20.85,20.825,20.8262,2359,0
+GGN_B.US,D,20240703,000000,20.85,20.922,20.85,20.922,3230,0
+GGN_B.US,D,20240705,000000,20.92,20.92,20.9,20.9,550,0
+GGN_B.US,D,20240708,000000,20.88,20.98,20.88,20.98,2816,0
+GGN_B.US,D,20240709,000000,20.8875,20.98,20.85,20.85,4141,0
+GGN_B.US,D,20240710,000000,20.8619,20.8619,20.85,20.85,760,0
+GGN_B.US,D,20240711,000000,20.8,21,20.7,20.88,23778,0
+GGN_B.US,D,20240712,000000,20.99,21.04,20.97,20.97,3167,0
+GGN_B.US,D,20240715,000000,20.95,20.95,20.95,20.95,418,0
+GGN_B.US,D,20240716,000000,20.95,21.01,20.91,20.92,2602,0
+GGN_B.US,D,20240717,000000,20.92,20.99,20.87,20.99,1765,0
+GGN_B.US,D,20240718,000000,20.67,20.83,20.67,20.8,9074,0
+GGN_B.US,D,20240719,000000,20.92,20.92,20.77,20.88,5795,0
+GGN_B.US,D,20240722,000000,20.8764,20.91,20.8764,20.9,905,0
+GGN_B.US,D,20240723,000000,20.9441,20.97,20.86,20.91,5320,0
+GGN_B.US,D,20240724,000000,20.89,20.89,20.84,20.85,15456,0
+GGN_B.US,D,20240725,000000,20.94,20.94,20.9,20.9,1300,0
+GGN_B.US,D,20240726,000000,20.94,21.01,20.92,20.99,3270,0
+GGN_B.US,D,20240729,000000,20.95,21.03,20.95,21.03,2364,0
+GGN_B.US,D,20240730,000000,21.0407,21.08,21.03,21.08,2905,0
+GGN_B.US,D,20240731,000000,21.01,21.01,20.96,20.96,762,0
+GGN_B.US,D,20240801,000000,21.03,21.08,20.8849,21,6057,0
+GGN_B.US,D,20240802,000000,20.98,21.18,20.97,21.18,7098,0
+GGN_B.US,D,20240805,000000,21,21.1099,20.95,20.95,11923,0
+GGN_B.US,D,20240806,000000,21.16,21.16,21.03,21.12,5798,0
+GGN_B.US,D,20240807,000000,21.18,21.18,21.14,21.1648,3330,0
+GGN_B.US,D,20240808,000000,21.18,21.27,21.18,21.19,3428,0
+GGN_B.US,D,20240812,000000,21.27,21.36,21.2605,21.36,5721,0
+GGN_B.US,D,20240813,000000,21.4,21.45,21.37,21.45,4420,0
+GGN_B.US,D,20240814,000000,21.46,21.64,21.4565,21.62,6502,0
+GGN_B.US,D,20240815,000000,21.62,21.64,21.38,21.64,14682,0
+GGN_B.US,D,20240816,000000,21.65,21.71,21.65,21.66,3701,0
+GGN_B.US,D,20240819,000000,21.66,21.66,21.66,21.66,601,0
+GGN_B.US,D,20240820,000000,21.77,21.77,21.715,21.715,599,0
+GGN_B.US,D,20240821,000000,21.65,21.7,21.65,21.65,2339,0
+GGN_B.US,D,20240822,000000,21.69,21.69,21.65,21.69,662,0
+GGN_B.US,D,20240823,000000,21.69,21.69,21.69,21.69,437,0
+GGN_B.US,D,20240826,000000,21.7,21.77,21.6825,21.77,9900,0
+GGN_B.US,D,20240827,000000,21.77,21.88,21.77,21.88,7545,0
+GGN_B.US,D,20240828,000000,21.88,21.9669,21.88,21.9669,4220,0
+GGN_B.US,D,20240829,000000,21.97,22.03,21.97,22.03,2851,0
+GGN_B.US,D,20240830,000000,22.0403,22.08,22,22.03,17521,0
+GGN_B.US,D,20240903,000000,22.07,22.1099,22.03,22.1099,5520,0
+GGN_B.US,D,20240904,000000,22.11,22.18,22.11,22.18,3186,0
+GGN_B.US,D,20240905,000000,22.23,22.28,22.18,22.28,4235,0
+GGN_B.US,D,20240906,000000,22.2983,22.72,22.2983,22.65,11692,0
+GGN_B.US,D,20240909,000000,22.65,22.65,22.55,22.61,2419,0
+GGN_B.US,D,20240910,000000,22.68,23,22.68,23,9046,0
+GGN_B.US,D,20240911,000000,23.01,23.58,23.01,23.58,18792,0
+GGN_B.US,D,20240912,000000,23.59,23.69,23.55,23.69,6700,0
+GGN_B.US,D,20240913,000000,23.73,24,23.73,23.89,8042,0
+GGN_B.US,D,20240916,000000,23.77,24.15,23.74,24.15,2611,0
+GGN_B.US,D,20240917,000000,24,24.1,23.7673,24.05,11556,0
+GGN_B.US,D,20240918,000000,23.9702,24.09,23.9702,24.09,4632,0
+GGN_B.US,D,20240919,000000,23.66,23.76,23.64,23.75,3085,0
+GGN_B.US,D,20240920,000000,23.66,23.725,23.66,23.725,861,0
+GGN_B.US,D,20240923,000000,23.79,24.1,23.65,23.65,3716,0
+GGN_B.US,D,20240924,000000,23.15,23.9999,23.15,23.625,2266,0
+GGN_B.US,D,20240925,000000,23.95,23.95,23.5375,23.7781,3006,0
+GGN_B.US,D,20240926,000000,23.58,23.8209,23.33,23.59,4410,0
+GGN_B.US,D,20240927,000000,23.4,23.4,23.4,23.4,528,0
+GGN_B.US,D,20241001,000000,23.64,23.7,23.2001,23.2001,786,0
+GGN_B.US,D,20241002,000000,23.625,23.65,23.51,23.51,2596,0
+GGN_B.US,D,20241003,000000,23.8,23.8,23.3921,23.599,2510,0
+GGN_B.US,D,20241004,000000,23.6361,23.88,23.4764,23.625,5553,0
+GGN_B.US,D,20241007,000000,23.49,23.4901,23.49,23.4901,680,0
+GGN_B.US,D,20241008,000000,23.88,23.88,23.75,23.85,2065,0
+GGN_B.US,D,20241009,000000,23.45,23.7,23.45,23.45,6173,0
+GGN_B.US,D,20241010,000000,23.4,23.45,23.35,23.45,1478,0
+GGN_B.US,D,20241011,000000,23.59,23.6,23.21,23.21,4814,0
+GGN_B.US,D,20241014,000000,23.5,23.88,23.25,23.88,1360,0
+GGN_B.US,D,20241016,000000,23.2,23.4,23.17,23.2,6141,0
+GGN_B.US,D,20241017,000000,23.32,23.33,23.32,23.33,508,0
+GGN_B.US,D,20241018,000000,23.45,23.45,23.25,23.29,818,0
+GGN_B.US,D,20241021,000000,23.22,23.3794,23.22,23.3,2321,0
+GGN_B.US,D,20241022,000000,23.21,23.21,22.8842,23.0258,4915,0
+GGN_B.US,D,20241023,000000,22.73,22.8754,22.68,22.77,2213,0
+GGN_B.US,D,20241024,000000,22.82,22.82,22.35,22.4231,11218,0
+GGN_B.US,D,20241025,000000,22.5,22.9945,22.5,22.9945,443,0
+GGN_B.US,D,20241028,000000,22.36,22.42,22.15,22.35,20690,0
+GGN_B.US,D,20241029,000000,22.21,22.22,22.04,22.1,4180,0
+GGN_B.US,D,20241030,000000,22.16,22.195,22.13,22.15,37089,0
+GGN_B.US,D,20241031,000000,22.11,22.11,21.9,22,5627,0
+GGN_B.US,D,20241101,000000,22.15,22.1794,21.9499,21.95,4009,0
+GGN_B.US,D,20241104,000000,22.1,22.3248,22.01,22.01,4452,0
+GGN_B.US,D,20241105,000000,22.0208,22.25,22.0208,22.19,3490,0
+GGN_B.US,D,20241106,000000,22.12,22.12,21.95,21.95,9443,0
+GGN_B.US,D,20241107,000000,22.1777,22.1777,21.8,22.17,24881,0
+GGN_B.US,D,20241108,000000,21.93,22.17,21.93,21.99,9399,0
+GGN_B.US,D,20241111,000000,21.95,22.08,21.9,22.08,1619,0
+GGN_B.US,D,20241112,000000,21.9175,22.06,21.75,21.98,3446,0
+GGN_B.US,D,20241113,000000,21.81,22.04,21.81,21.99,1831,0
+GGN_B.US,D,20241114,000000,21.95,21.99,21.86,21.99,919,0
+GGN_B.US,D,20241115,000000,21.9799,22,21.872,22,1773,0
+GGN_B.US,D,20241118,000000,21.97,21.99,21.8,21.99,3525,0
+GGN_B.US,D,20241119,000000,22,22,21.71,21.88,4333,0
+GGN_B.US,D,20241120,000000,21.78,21.87,21.78,21.87,1484,0
+GGN_B.US,D,20241121,000000,21.7701,21.89,21.7701,21.85,1716,0
+GGN_B.US,D,20241122,000000,21.8712,21.8999,21.82,21.8999,1441,0
+GGN_B.US,D,20241125,000000,21.9,21.9713,21.85,21.96,5963,0
+GGN_B.US,D,20241126,000000,21.8589,21.92,21.73,21.9,6867,0
+GGN_B.US,D,20241127,000000,21.88,21.91,21.71,21.84,5206,0
+GGN_B.US,D,20241129,000000,21.79,21.98,21.67,21.98,1268,0
+GGN_B.US,D,20241202,000000,21.91,21.9359,21.82,21.82,6821,0
+GGN_B.US,D,20241203,000000,21.88,21.89,21.67,21.71,8526,0
+GGN_B.US,D,20241204,000000,21.755,21.76,21.59,21.76,13774,0
+GGN_B.US,D,20241205,000000,21.68,21.74,21.25,21.25,4473,0
+GGN_B.US,D,20241206,000000,21.68,21.9,21.62,21.9,7267,0
+GGN_B.US,D,20241209,000000,21.6823,21.76,21.6639,21.72,4881,0
+GGN_B.US,D,20241210,000000,21.67,21.7,21.54,21.68,9003,0
+GGN_B.US,D,20241211,000000,21.67,21.7493,21.52,21.5899,9471,0
+GGN_B.US,D,20241212,000000,21.65,21.65,21.52,21.59,2832,0
+GGN_B.US,D,20241213,000000,21.46,21.54,21.23,21.34,10781,0
+GGN_B.US,D,20241216,000000,21.35,21.35,21.18,21.28,17299,0
+GGN_B.US,D,20241217,000000,21.147,21.2,21.0001,21.09,28052,0
+GGN_B.US,D,20241218,000000,20.9,20.91,20.53,20.58,22668,0
+GGN_B.US,D,20241219,000000,20.54,20.57,20.108,20.35,62253,0
+GGN_B.US,D,20241220,000000,20.36,20.67,20.22,20.36,44691,0
+GGN_B.US,D,20241223,000000,20.4,20.4915,20.355,20.39,14726,0
+GGN_B.US,D,20241224,000000,20.38,20.4,19.84,20.37,16177,0
+GGN_B.US,D,20241226,000000,20.32,20.48,20.25,20.47,21379,0
+GGN_B.US,D,20241227,000000,20.39,20.45,20.32,20.39,5714,0
+GGN_B.US,D,20241230,000000,20.41,20.6,20.34,20.51,16624,0
+GGN_B.US,D,20241231,000000,20.65,20.74,20.55,20.7,12071,0
+GGN_B.US,D,20250102,000000,20.88,21.21,20.65,21.08,6348,0
+GGN_B.US,D,20250103,000000,20.8,21.04,20.77,21.04,5288,0
+GGN_B.US,D,20250106,000000,20.95,20.95,20.9374,20.9374,1705,0
+GGN_B.US,D,20250107,000000,20.71,20.97,20.67,20.97,3594,0
+GGN_B.US,D,20250108,000000,20.65,20.82,20.65,20.82,4475,0
+GGN_B.US,D,20250110,000000,20.63,20.65,20.45,20.65,14862,0
+GGN_B.US,D,20250113,000000,20.82,20.82,20.42,20.68,4388,0
+GGN_B.US,D,20250114,000000,20.436,20.79,20.436,20.69,2224,0
+GGN_B.US,D,20250115,000000,20.75,20.9653,20.7,20.9653,3181,0
+GGN_B.US,D,20250116,000000,20.8279,21.3,20.71,21.3,9208,0
+GGN_B.US,D,20250117,000000,21.097,21.14,21.097,21.14,414,0
+GGN_B.US,D,20250121,000000,21.08,21.15,20.7301,21.15,6272,0
+GGN_B.US,D,20250122,000000,21.1,21.1,20.82,21.03,2975,0
+GGN_B.US,D,20250123,000000,20.82,21.7,20.76,21.7,3186,0
+GGN_B.US,D,20250124,000000,20.93,20.9899,20.73,20.95,10316,0
+GGN_B.US,D,20250127,000000,20.72,21.1017,20.71,21.07,8703,0
+GGN_B.US,D,20250128,000000,20.87,21.1086,20.75,20.75,5676,0
+GGN_B.US,D,20250129,000000,20.82,20.9504,20.575,20.85,4290,0
+GGN_B.US,D,20250130,000000,20.76,21.0999,20.64,20.75,4082,0
+GGN_B.US,D,20250131,000000,20.91,21.09,20.7564,21.09,4432,0
+GGN_B.US,D,20250203,000000,20.84,21,20.59,20.96,3699,0
+GGN_B.US,D,20250204,000000,20.7956,20.911,20.6,20.7,62390,0
+GGN_B.US,D,20250205,000000,20.83,21,20.75,20.95,39821,0
+GGN_B.US,D,20250206,000000,20.858,20.9975,20.76,20.93,3214,0
+GGN_B.US,D,20250207,000000,20.9,20.9,20.72,20.72,1116,0
+GGN_B.US,D,20250210,000000,20.82,20.82,20.7038,20.79,8243,0
+GGN_B.US,D,20250211,000000,20.94,20.9653,20.71,20.82,3684,0
+GGN_B.US,D,20250212,000000,20.65,20.7,20.52,20.63,28901,0
+GGN_B.US,D,20250213,000000,20.65,20.88,20.65,20.77,40255,0
+GGN_B.US,D,20250214,000000,20.73,20.84,20.72,20.81,14928,0
+GGN_B.US,D,20250218,000000,20.81,20.81,20.67,20.72,11738,0
+GGN_B.US,D,20250219,000000,20.6794,20.71,20.52,20.62,18255,0
+GGN_B.US,D,20250220,000000,20.62,20.7,20.575,20.69,39210,0
+GGN_B.US,D,20250221,000000,20.7,20.82,20.64,20.8,37071,0
+GGN_B.US,D,20250224,000000,20.7501,21.09,20.7501,21.09,19732,0
+GGN_B.US,D,20250225,000000,20.95,21.14,20.87,21.1,30393,0
+GGN_B.US,D,20250226,000000,21.15,21.15,20.9639,21.09,7005,0
+GGN_B.US,D,20250227,000000,21.075,21.15,20.95,21.06,13972,0
+GGN_B.US,D,20250228,000000,21.05,21.25,21.03,21.25,8312,0
+GGN_B.US,D,20250303,000000,21.18,21.3699,21.15,21.27,27883,0
+GGN_B.US,D,20250304,000000,21.23,21.3299,21.06,21.19,15166,0
+GGN_B.US,D,20250305,000000,21.11,21.18,20.97,21.06,39446,0
+GGN_B.US,D,20250306,000000,20.96,21.07,20.82,20.88,21954,0
+GGN_B.US,D,20250307,000000,20.8301,20.88,20.72,20.76,35617,0
+GGN_B.US,D,20250310,000000,20.72,20.93,20.65,20.93,34719,0
+GGN_B.US,D,20250311,000000,20.64,20.92,20.64,20.69,15008,0
+GGN_B.US,D,20250312,000000,20.74,20.94,20.71,20.91,12580,0
+GGN_B.US,D,20250313,000000,20.89,20.9,20.74,20.87,6851,0
+GGN_B.US,D,20250314,000000,20.89,20.95,20.8001,20.93,15045,0
+GGN_B.US,D,20250317,000000,20.96,21.09,20.9018,21.04,12373,0
+GGN_B.US,D,20250318,000000,21.1201,21.1201,20.98,21.04,7291,0
+GGN_B.US,D,20250319,000000,20.81,21.05,20.81,20.84,2997,0
+GGN_B.US,D,20250320,000000,20.92,21.0899,20.81,20.88,9249,0
+GGN_B.US,D,20250321,000000,20.81,20.88,20.7,20.88,5493,0
+GGN_B.US,D,20250324,000000,20.9,20.9835,20.88,20.9835,3495,0
+GGN_B.US,D,20250325,000000,20.8902,20.9,20.8,20.87,3365,0
+GGN_B.US,D,20250326,000000,20.866,20.88,20.84,20.88,1946,0
+GGN_B.US,D,20250327,000000,20.825,20.85,20.8,20.84,6357,0
+GGN_B.US,D,20250328,000000,20.8,20.84,20.77,20.82,13171,0
+GGN_B.US,D,20250331,000000,20.84,21,20.78,21,6815,0
+GGN_B.US,D,20250401,000000,20.85,21.11,20.74,21.05,15030,0
+GGN_B.US,D,20250402,000000,21,21.08,20.9243,21.08,8848,0
+GGN_B.US,D,20250403,000000,21.11,21.1499,20.78,21.06,9045,0
+GGN_B.US,D,20250404,000000,20.79,21.15,20.7,21.15,6339,0
+GGN_B.US,D,20250407,000000,20.86,21.1,20.59,20.68,11879,0
+GGN_B.US,D,20250408,000000,20.7691,20.8593,20.3201,20.66,12527,0
+GGN_B.US,D,20250409,000000,20.6218,20.9,20.5,20.9,6113,0
+GGN_B.US,D,20250410,000000,20.59,20.88,20.12,20.88,9126,0
+GGN_B.US,D,20250411,000000,20.11,20.45,20,20.45,26975,0
+GGN_B.US,D,20250414,000000,20.3,20.6,20.3,20.6,5037,0
+GGN_B.US,D,20250415,000000,20.4,20.66,20.31,20.48,3980,0
+GGN_B.US,D,20250416,000000,20.57,20.58,20.27,20.58,9508,0
+GGN_B.US,D,20250417,000000,20.55,20.58,20.3531,20.56,3070,0
+GGN_B.US,D,20250421,000000,20.475,20.5,20.2088,20.36,11092,0
+GGN_B.US,D,20250422,000000,20.36,20.4,20.08,20.36,13153,0
+GGN_B.US,D,20250423,000000,20.48,20.5,20.41,20.5,10031,0
+GGN_B.US,D,20250424,000000,20.54,20.6,20.44,20.6,22163,0
+GGN_B.US,D,20250425,000000,20.4662,20.59,20.4662,20.59,2364,0
+GGN_B.US,D,20250428,000000,20.59,20.6,20.5001,20.59,4150,0
+GGN_B.US,D,20250429,000000,20.59,20.85,20.58,20.85,8349,0
+GGN_B.US,D,20250430,000000,20.56,20.73,20.47,20.65,5388,0
+GGN_B.US,D,20250501,000000,20.66,20.66,20.4,20.64,11377,0
+GGN_B.US,D,20250502,000000,20.6,20.61,20.5001,20.58,2051,0
+GGN_B.US,D,20250505,000000,20.4553,20.6599,20.45,20.5,8627,0
+GGN_B.US,D,20250506,000000,20.45,20.55,20.4499,20.55,5333,0
+GGN_B.US,D,20250507,000000,20.72,21.66,20.46,21.66,16380,0
+GGN_B.US,D,20250508,000000,20.66,20.73,20.56,20.7,10165,0
+GGN_B.US,D,20250509,000000,20.67,20.68,20.6,20.67,6570,0
+GGN_B.US,D,20250512,000000,20.7,20.7,20.42,20.62,9465,0
+GGN_B.US,D,20250513,000000,20.495,20.66,20.495,20.66,3112,0
+GGN_B.US,D,20250515,000000,20.61,20.68,20.5646,20.68,5546,0
+GGN_B.US,D,20250516,000000,20.6562,20.66,20.6073,20.66,1598,0
+GGN_B.US,D,20250519,000000,20.59,20.74,20.51,20.74,3664,0
+GGN_B.US,D,20250520,000000,20.65,20.66,20.54,20.64,4534,0
+GGN_B.US,D,20250521,000000,20.605,20.605,20.4,20.49,6386,0
+GGN_B.US,D,20250522,000000,20.59,20.59,20.3009,20.58,13124,0
+GGN_B.US,D,20250523,000000,20.4556,20.67,20.45,20.67,4968,0
+GGN_B.US,D,20250527,000000,20.5,20.6,20.45,20.6,1144,0
+GGN_B.US,D,20250528,000000,20.55,20.55,20.48,20.55,2427,0
+GGN_B.US,D,20250529,000000,20.43,20.67,20.43,20.67,4656,0
+GGN_B.US,D,20250530,000000,20.55,20.55,20.44,20.44,9927,0
+GGN_B.US,D,20250602,000000,20.44,20.45,20.36,20.41,5075,0
+GGN_B.US,D,20250603,000000,20.45,20.54,20.4195,20.54,10249,0
+GGN_B.US,D,20250604,000000,20.56,20.5799,20.5,20.55,6819,0
+GGN_B.US,D,20250605,000000,20.58,20.61,20.54,20.61,10320,0
+GGN_B.US,D,20250606,000000,20.5776,20.58,20.5,20.5,3498,0
+GGN_B.US,D,20250609,000000,20.55,20.6099,20.51,20.58,3673,0
+GGN_B.US,D,20250610,000000,20.6094,20.61,20.55,20.55,3659,0
+GGN_B.US,D,20250611,000000,20.61,20.61,20.55,20.55,3542,0
+GGN_B.US,D,20250612,000000,20.6,20.64,20.5606,20.64,2536,0
+GGN_B.US,D,20250613,000000,20.55,20.615,20.55,20.615,1480,0
+GGN_B.US,D,20250616,000000,20.62,20.64,20.49,20.5,9290,0
+GGN_B.US,D,20250617,000000,20.6,20.6,20.5,20.53,3420,0
+GGN_B.US,D,20250618,000000,20.26,20.26,20.26,20.26,783,0
+GGN_B.US,D,20250620,000000,20.2078,20.34,20.2078,20.34,2140,0
+GGN_B.US,D,20250623,000000,20.2664,20.33,20.2664,20.32,1621,0
+GGN_B.US,D,20250624,000000,20.35,20.36,20.34,20.36,1713,0
+GGN_B.US,D,20250625,000000,20.4,20.42,20.4,20.4,519,0
+GGN_B.US,D,20250626,000000,20.43,20.44,20.26,20.35,3594,0
+GGN_B.US,D,20250627,000000,20.37,20.4316,20.35,20.35,6116,0
+GGN_B.US,D,20250630,000000,20.39,20.45,20.32,20.4,6146,0
+GGN_B.US,D,20250701,000000,20.36,20.45,20.3201,20.43,4927,0
+GGN_B.US,D,20250702,000000,20.45,20.64,20.415,20.62,15758,0
+GGN_B.US,D,20250703,000000,20.58,20.7,20.58,20.69,4617,0
+GGN_B.US,D,20250707,000000,20.615,20.69,20.52,20.55,13385,0
+GGN_B.US,D,20250708,000000,20.6215,20.6478,20.5587,20.6,8574,0
+GGN_B.US,D,20250709,000000,20.6,20.7,20.59,20.67,2729,0
+GGN_B.US,D,20250710,000000,20.66,20.8,20.6491,20.73,4105,0
+GGN_B.US,D,20250711,000000,20.7036,20.7036,20.55,20.59,3104,0
+GGN_B.US,D,20250714,000000,20.5,20.5399,20.34,20.506,4599,0
+GGN_B.US,D,20250715,000000,20.49,20.49,20.37,20.37,4417,0
+GGN_B.US,D,20250716,000000,20.39,20.39,20.25,20.35,5675,0
+GGN_B.US,D,20250717,000000,20.4158,20.4158,20.27,20.35,913,0
+GGN_B.US,D,20250718,000000,20.425,20.425,20.25,20.42,4067,0
+GGN_B.US,D,20250721,000000,20.42,20.55,20.28,20.54,13441,0
+GGN_B.US,D,20250722,000000,20.395,20.54,20.37,20.52,5359,0
+GGN_B.US,D,20250723,000000,20.5324,20.5324,20.5324,20.5324,292,0
+GGN_B.US,D,20250724,000000,20.52,20.59,20.52,20.59,1371,0
+GGN_B.US,D,20250725,000000,20.5219,20.5219,20.45,20.45,2458,0
+GGN_B.US,D,20250728,000000,20.45,20.58,20.4179,20.5,2394,0
+GGN_B.US,D,20250729,000000,20.4102,20.56,20.36,20.5,942,0
+GGN_B.US,D,20250730,000000,20.5158,20.5158,20.32,20.4484,613,0
+GGN_B.US,D,20250731,000000,20.435,20.52,20.435,20.52,2913,0
+GGN_B.US,D,20250801,000000,20.47,20.6599,20.47,20.63,3846,0
+GGN_B.US,D,20250804,000000,20.74,20.86,20.66,20.74,5719,0
+GGN_B.US,D,20250805,000000,20.7435,20.7435,20.66,20.66,2399,0
+GGN_B.US,D,20250806,000000,20.71,20.71,20.65,20.65,4115,0
+GGN_B.US,D,20250807,000000,20.55,20.5501,20.47,20.53,5985,0
+GGN_B.US,D,20250808,000000,20.7553,20.7724,20.66,20.67,4512,0
+GGN_B.US,D,20250811,000000,20.65,20.6799,20.5613,20.6799,2213,0
+GGN_B.US,D,20250812,000000,20.65,20.69,20.583,20.69,1239,0
+GGN_B.US,D,20250813,000000,20.6708,20.86,20.63,20.75,7826,0
+GGN_B.US,D,20250815,000000,20.75,20.75,20.75,20.75,562,0
+GGN_B.US,D,20250818,000000,20.65,20.8294,20.63,20.82,6735,0
+GGN_B.US,D,20250819,000000,20.88,20.94,20.76,20.78,11462,0
+GGN_B.US,D,20250820,000000,20.72,20.84,20.7,20.8,3635,0
+GGN_B.US,D,20250821,000000,20.6001,20.84,20.6001,20.79,1328,0
+GGN_B.US,D,20250822,000000,20.82,21.09,20.81,21.03,7630,0
+GGN_B.US,D,20250825,000000,20.9299,20.96,20.765,20.94,6792,0
+GGN_B.US,D,20250826,000000,20.88,20.89,20.825,20.8569,3626,0
+GGN_B.US,D,20250827,000000,20.75,20.84,20.6001,20.83,6125,0
+GGN_B.US,D,20250828,000000,20.88,20.95,20.7799,20.9,1839,0
+GGN_B.US,D,20250829,000000,20.89,20.89,20.69,20.8,4746,0
+GGN_B.US,D,20250902,000000,20.7,20.79,20.7,20.77,724,0
+GGN_B.US,D,20250903,000000,20.765,20.85,20.68,20.83,2893,0
+GGN_B.US,D,20250904,000000,20.832,20.92,20.68,20.8794,641,0
+GGN_B.US,D,20250905,000000,20.95,21.12,20.8633,21.1,22881,0
+GGN_B.US,D,20250908,000000,21.17,21.35,21.01,21.3,9087,0
+GGN_B.US,D,20250909,000000,21.28,21.3,21.12,21.28,6191,0
+GGN_B.US,D,20250910,000000,21.35,21.87,21.35,21.82,16699,0
+GGN_B.US,D,20250911,000000,21.7,21.7043,21.53,21.65,3427,0
+GGN_B.US,D,20250912,000000,21.5952,21.6145,21.4,21.4,4266,0
+GGN_B.US,D,20250915,000000,21.5,21.64,21.38,21.64,5502,0
+GGN_B.US,D,20250916,000000,21.51,21.5934,21.459,21.5934,4229,0
+GGN_B.US,D,20250917,000000,21.61,21.65,21.38,21.5,12649,0
+GGN_B.US,D,20250918,000000,21.51,21.545,21.4,21.5,4612,0
+GGN_B.US,D,20250919,000000,21.15,21.27,21.15,21.27,2143,0
+GGN_B.US,D,20250922,000000,21.1562,21.28,21.05,21.28,9681,0
+GGN_B.US,D,20250923,000000,21.24,21.27,21.1,21.26,2233,0
+GGN_B.US,D,20250924,000000,21.25,21.35,20.79,21.35,5397,0
+GGN_B.US,D,20250925,000000,21.31,21.31,20.8591,21.18,3395,0
+GGN_B.US,D,20250926,000000,21.3066,21.3066,21.0498,21.18,1318,0
+GGN_B.US,D,20250929,000000,21.06,21.22,20.94,21.17,5002,0
+GGN_B.US,D,20250930,000000,21.13,21.13,20.69,20.82,5929,0
+GGN_B.US,D,20251001,000000,21.0225,21.0225,20.7113,20.75,22420,0
+GGN_B.US,D,20251002,000000,20.7,20.92,20.7,20.92,3516,0
+GGN_B.US,D,20251003,000000,21.0793,21.0793,21.0793,21.0793,320,0
+GGN_B.US,D,20251006,000000,20.95,21,20.62,20.89,7078,0
+GGN_B.US,D,20251007,000000,20.92,20.92,20.72,20.74,7253,0
+GGN_B.US,D,20251008,000000,20.7,21,20.6,20.84,5604,0
+GGN_B.US,D,20251009,000000,20.715,20.85,20.65,20.85,11187,0
+GGN_B.US,D,20251010,000000,20.99,21,20.54,20.71,6510,0
+GGN_B.US,D,20251013,000000,20.93,21.0799,20.54,20.92,2817,0
+GGN_B.US,D,20251014,000000,20.9,20.9,20.68,20.83,4074,0
+GGN_B.US,D,20251015,000000,20.88,20.88,20.71,20.855,4192,0
+GGN_B.US,D,20251016,000000,20.75,20.82,20.75,20.82,1132,0
+GGN_B.US,D,20251017,000000,20.84,21,20.7955,20.84,2381,0
+GGN_B.US,D,20251020,000000,20.82,20.912,20.7974,20.9092,5406,0
+GGN_B.US,D,20251021,000000,20.95,21.014,20.91,20.99,4644,0
+GGN_B.US,D,20251022,000000,21.04,21.04,20.9015,21.01,3370,0
+GGN_B.US,D,20251023,000000,21.006,21.0525,20.95,21.03,4393,0
+GGN_B.US,D,20251024,000000,21.1,21.2,21.03,21.06,2955,0
+GGN_B.US,D,20251027,000000,21.2,21.2,21.01,21.07,10567,0
+GGN_B.US,D,20251028,000000,21.13,21.18,21,21.12,1706,0
+GGN_B.US,D,20251029,000000,21.12,21.22,21.0095,21.157,2987,0
+GGN_B.US,D,20251030,000000,21.12,21.12,20.89,21.02,8386,0
+GGN_B.US,D,20251031,000000,20.95,21.05,20.55,20.8553,11750,0
+GGN_B.US,D,20251103,000000,20.82,21.08,20.68,20.9,3427,0
+GGN_B.US,D,20251104,000000,21.02,21.09,20.6,20.95,6896,0
+GGN_B.US,D,20251105,000000,20.96,20.96,20.71,20.96,5770,0
+GGN_B.US,D,20251106,000000,20.8874,21.07,20.52,20.76,32120,0
+GGN_B.US,D,20251107,000000,20.8,20.89,20.61,20.71,6167,0
+GGN_B.US,D,20251110,000000,20.73,20.89,20.67,20.67,9284,0
+GGN_B.US,D,20251111,000000,20.7,20.9,20.57,20.68,8351,0
+GGN_B.US,D,20251112,000000,20.6887,20.69,20.6,20.68,7045,0
+GGN_B.US,D,20251113,000000,20.8,20.8,20.54,20.54,3664,0
+GGN_B.US,D,20251114,000000,20.55,20.66,20.54,20.55,2061,0
+GGN_B.US,D,20251117,000000,20.5597,20.62,20.37,20.38,12042,0
+GGN_B.US,D,20251118,000000,20.46,20.54,20.46,20.53,1888,0
+GGN_B.US,D,20251119,000000,20.66,20.66,20.5179,20.57,3284,0
+GGN_B.US,D,20251120,000000,20.56,20.57,20.5025,20.55,5328,0
+GGN_B.US,D,20251121,000000,20.55,20.69,20.48,20.63,11620,0
+GGN_B.US,D,20251124,000000,20.55,20.83,20.55,20.75,7093,0
+GGN_B.US,D,20251125,000000,20.8,20.95,20.62,20.815,8500,0
+GGN_B.US,D,20251126,000000,20.89,20.89,20.72,20.83,3998,0
+GGN_B.US,D,20251128,000000,20.73,20.79,20.73,20.78,861,0
+GGN_B.US,D,20251201,000000,20.71,20.88,20.68,20.69,5439,0
+GGN_B.US,D,20251203,000000,20.8,20.87,20.5001,20.82,8234,0
+GGN_B.US,D,20251204,000000,20.8,20.85,20.6861,20.79,3265,0
+GGN_B.US,D,20251205,000000,20.81,20.85,20.675,20.84,4910,0
+GGN_B.US,D,20251208,000000,20.504,20.86,20.504,20.82,3484,0
+GGN_B.US,D,20251209,000000,20.731,20.94,20.731,20.86,3041,0
+GGN_B.US,D,20251210,000000,20.87,20.9,20.71,20.87,2442,0
+GGN_B.US,D,20251211,000000,20.87,20.89,20.6501,20.84,5403,0
+GGN_B.US,D,20251212,000000,20.72,20.9,20.71,20.87,6784,0
+GGN_B.US,D,20251215,000000,20.92,20.93,20.71,20.85,3916,0
+GGN_B.US,D,20251216,000000,20.81,20.8585,20.73,20.85,27912,0
+GGN_B.US,D,20251217,000000,20.8,20.85,20.75,20.84,2429,0
+GGN_B.US,D,20251218,000000,20.55,20.68,20.49,20.65,3038,0
+GGN_B.US,D,20251219,000000,20.61,20.74,20.61,20.74,2721,0
+GGN_B.US,D,20251222,000000,20.5538,20.84,20.51,20.84,45061,0
+GGN_B.US,D,20251223,000000,20.76,20.88,20.76,20.77,10801,0
+GGN_B.US,D,20251224,000000,20.83,20.86,20.8,20.8001,944,0
+GGN_B.US,D,20251226,000000,20.85,20.94,20.5001,20.94,5861,0
+GGN_B.US,D,20251229,000000,20.93,20.93,20.4401,20.88,3722,0
+GGN_B.US,D,20251230,000000,20.9,20.9,20.5401,20.8,16155,0
+GGN_B.US,D,20251231,000000,20.7111,20.81,20.71,20.81,2333,0
+GGN_B.US,D,20260102,000000,20.84,20.84,20.7152,20.79,3237,0
+GGN_B.US,D,20260105,000000,20.675,20.84,20.675,20.75,2020,0
+GGN_B.US,D,20260106,000000,20.7,20.85,20.7,20.85,3348,0
+GGN_B.US,D,20260107,000000,20.8431,20.8431,20.75,20.79,11111,0
+GGN_B.US,D,20260108,000000,20.758,21,20.75,20.83,13719,0
+GGN_B.US,D,20260109,000000,20.85,21,20.85,20.8594,3453,0
+GGN_B.US,D,20260112,000000,20.7901,20.97,20.7901,20.9215,1554,0
+GGN_B.US,D,20260113,000000,20.87,20.94,20.8482,20.9,2499,0
+GGN_B.US,D,20260114,000000,20.85,21,20.85,20.98,3919,0
+GGN_B.US,D,20260115,000000,21,21,20.8072,20.98,2993,0
+GGN_B.US,D,20260116,000000,20.7967,21,20.7967,20.9131,1258,0
+GGN_B.US,D,20260120,000000,20.75,20.87,20.75,20.87,1962,0
+GGN_B.US,D,20260121,000000,20.98,20.98,20.98,20.98,392,0
+GGN_B.US,D,20260122,000000,20.99,20.9999,20.7207,20.98,2272,0
+GGN_B.US,D,20260123,000000,21,21,20.965,20.965,1797,0
+GGN_B.US,D,20260126,000000,20.99,21,20.94,21,9280,0
+GGN_B.US,D,20260127,000000,20.98,21,20.8701,20.99,6601,0
+GGN_B.US,D,20260128,000000,20.99,20.99,20.845,20.9,2109,0
+GGN_B.US,D,20260129,000000,20.89,20.89,20.795,20.89,4676,0
+GGN_B.US,D,20260130,000000,20.88,20.88,20.79,20.86,1524,0
+GGN_B.US,D,20260202,000000,20.79,20.88,20.79,20.87,633,0
+GGN_B.US,D,20260203,000000,20.69,20.8599,20.69,20.8599,3179,0
+GGN_B.US,D,20260204,000000,20.7,20.9739,20.62,20.9739,23590,0
+GGN_B.US,D,20260205,000000,20.825,20.835,20.825,20.83,2397,0
+GGN_B.US,D,20260206,000000,20.96,21,20.9214,20.9214,3248,0
+GGN_B.US,D,20260209,000000,20.91,20.91,20.85,20.86,3194,0
+GGN_B.US,D,20260210,000000,20.88,21.04,20.8543,20.99,32322,0
+GGN_B.US,D,20260211,000000,20.93,20.98,20.8,20.98,4270,0
+GGN_B.US,D,20260212,000000,20.98,20.98,20.825,20.98,3514,0
+GGN_B.US,D,20260217,000000,20.99,21.1799,20.9,21.02,6268,0
+GGN_B.US,D,20260218,000000,21,21.09,21,21.04,3729,0
diff --git a/daily/us/nysemkt stocks/glo.us.txt b/daily/us/nysemkt stocks/glo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67379e3257d93f9a1ed2458096aabebbbd3934c4
--- /dev/null
+++ b/daily/us/nysemkt stocks/glo.us.txt	
@@ -0,0 +1,4986 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLO.US,D,20060425,000000,5.53892,5.53892,5.53892,5.53892,0,0
+GLO.US,D,20060426,000000,5.53892,5.5551,5.53892,5.54654,840963.6701581199,0
+GLO.US,D,20060427,000000,5.5535,5.56511,5.53892,5.56511,627224.2789086236,0
+GLO.US,D,20060428,000000,5.56511,5.63101,5.56511,5.58823,501615.0788258892,0
+GLO.US,D,20060501,000000,5.5937,5.60637,5.5509,5.56511,481124.6582455569,0
+GLO.US,D,20060502,000000,5.5776,5.60637,5.56511,5.58003,464557.0062667354,0
+GLO.US,D,20060503,000000,5.58003,5.61585,5.58003,5.58565,329979.39885901846,0
+GLO.US,D,20060504,000000,5.5937,5.60386,5.58823,5.60262,227789.26166872916,0
+GLO.US,D,20060505,000000,5.597,5.61585,5.5752,5.60637,285003.0208436681,0
+GLO.US,D,20060508,000000,5.60637,5.6229,5.58003,5.60262,277798.9637801028,0
+GLO.US,D,20060509,000000,5.60262,5.60262,5.5535,5.5752,614256.9761941837,0
+GLO.US,D,20060510,000000,5.59004,5.60637,5.5776,5.60262,279609.2140165932,0
+GLO.US,D,20060511,000000,5.60637,5.6229,5.5937,5.6229,462056.0173809439,0
+GLO.US,D,20060512,000000,5.60637,5.63559,5.5937,5.62566,302985.7354686859,0
+GLO.US,D,20060515,000000,5.6229,5.6229,5.58003,5.60386,351218.7726911938,0
+GLO.US,D,20060516,000000,5.60386,5.60637,5.57225,5.60023,326393.60324526974,0
+GLO.US,D,20060517,000000,5.61585,5.6229,5.56511,5.58565,409862.1481629621,0
+GLO.US,D,20060518,000000,5.58823,5.60262,5.56511,5.57225,397999.803385109,0
+GLO.US,D,20060519,000000,5.5535,5.56511,5.53892,5.54654,1195052.870558976,0
+GLO.US,D,20060522,000000,5.54206,5.54206,5.53892,5.53892,584032.4023632387,0
+GLO.US,D,20060523,000000,5.54206,5.58003,5.53892,5.5535,313070.2958461064,0
+GLO.US,D,20060524,000000,5.53892,5.56288,5.53892,5.5509,250467.20789043108,0
+GLO.US,D,20060525,000000,5.53892,5.56511,5.53892,5.53892,296519.43654110236,0
+GLO.US,D,20060526,000000,5.54421,5.56288,5.53892,5.56073,202596.89242220004,0
+GLO.US,D,20060530,000000,5.54421,5.58003,5.53892,5.5551,810374.1355497442,0
+GLO.US,D,20060531,000000,5.54421,5.60637,5.53892,5.53892,464557.0062667354,0
+GLO.US,D,20060601,000000,5.54421,5.6229,5.53892,5.60637,795971.6189805291,0
+GLO.US,D,20060602,000000,5.60637,5.6229,5.5776,5.60637,241446.18352086272,0
+GLO.US,D,20060605,000000,5.63845,5.63845,5.53892,5.54206,201509.84667103813,0
+GLO.US,D,20060606,000000,5.54206,5.5535,5.53892,5.54206,224904.28030854565,0
+GLO.US,D,20060607,000000,5.54206,5.5535,5.53892,5.53892,202222.9755520721,0
+GLO.US,D,20060608,000000,5.53892,5.54206,5.27756,5.3149,768995.8677756113,0
+GLO.US,D,20060609,000000,5.27391,5.28186,5.21872,5.2238,186759.1619982096,0
+GLO.US,D,20060612,000000,5.2238,5.23211,5.11293,5.12374,242186.18067998823,0
+GLO.US,D,20060613,000000,5.13921,5.14965,4.97279,5.02444,339709.07406328234,0
+GLO.US,D,20060614,000000,4.99592,5.24701,4.98263,5.23211,326023.0449098931,0
+GLO.US,D,20060615,000000,5.27391,5.46694,5.25747,5.45686,285361.26455156575,0
+GLO.US,D,20060616,000000,5.45872,5.47443,5.42719,5.47443,97531.84947599637,0
+GLO.US,D,20060619,000000,5.46694,5.46694,5.32965,5.34421,112643.01687989182,0
+GLO.US,D,20060620,000000,5.3149,5.38583,5.30374,5.35305,248289.757853356,0
+GLO.US,D,20060621,000000,5.34421,5.42719,5.27391,5.3149,286433.7566520947,0
+GLO.US,D,20060622,000000,5.3149,5.3149,5.26345,5.26345,185325.06765503163,0
+GLO.US,D,20060623,000000,5.26595,5.35626,5.23211,5.28068,232818.10771839364,0
+GLO.US,D,20060626,000000,5.28766,5.28766,5.15287,5.19171,300108.5906896226,0
+GLO.US,D,20060627,000000,5.19484,5.25147,5.14965,5.21872,362360.1520069232,0
+GLO.US,D,20060628,000000,5.21736,5.35816,5.21736,5.32099,155088.17919660782,0
+GLO.US,D,20060629,000000,5.27391,5.4003,5.27391,5.37074,247219.50477601148,0
+GLO.US,D,20060630,000000,5.35816,5.38583,5.29445,5.32804,144663.2872967043,0
+GLO.US,D,20060703,000000,5.34152,5.34421,5.28766,5.28766,69444.42326498419,0
+GLO.US,D,20060705,000000,5.28766,5.34421,5.21872,5.33956,159787.88883963026,0
+GLO.US,D,20060706,000000,5.38261,5.38583,5.28766,5.37074,140701.33578964323,0
+GLO.US,D,20060707,000000,5.34421,5.38583,5.27391,5.35816,133142.39355292133,0
+GLO.US,D,20060710,000000,5.32965,5.37923,5.30374,5.32965,145736.89890881025,0
+GLO.US,D,20060711,000000,5.32099,5.38261,5.27391,5.38261,104361.98966943879,0
+GLO.US,D,20060712,000000,5.29258,5.3149,5.16324,5.19171,274566.93382789305,0
+GLO.US,D,20060713,000000,5.16324,5.17636,5.05971,5.10804,298680.09390437027,0
+GLO.US,D,20060714,000000,5.03854,5.09919,4.98602,5.07937,379269.2550198352,0
+GLO.US,D,20060717,000000,5.07631,5.10187,5.03854,5.0522,276003.267194225,0
+GLO.US,D,20060718,000000,5.0522,5.07937,4.99592,5.06569,218070.7815803367,0
+GLO.US,D,20060719,000000,5.06569,5.11625,5.0522,5.11293,291125.62971399695,0
+GLO.US,D,20060720,000000,5.14965,5.17539,5.02682,5.06569,221674.48937948988,0
+GLO.US,D,20060721,000000,5.05971,5.05971,4.97279,5.03854,228857.27572290952,0
+GLO.US,D,20060724,000000,5.04998,5.0889,5.00995,5.06569,272054.74982621986,0
+GLO.US,D,20060725,000000,5.07937,5.07937,4.99592,5.02682,245414.85209744668,0
+GLO.US,D,20060726,000000,4.99592,5.03854,4.99164,5.01299,400152.62416728714,0
+GLO.US,D,20060727,000000,5.01299,5.09401,4.987,5.09401,330697.0057864111,0
+GLO.US,D,20060728,000000,5.07631,5.10804,5.00406,5.09695,237861.50741868088,0
+GLO.US,D,20060731,000000,5.05971,5.07194,5.02682,5.0522,231003.37943554446,0
+GLO.US,D,20060801,000000,5.06228,5.11293,5.03264,5.11293,358047.7933730542,0
+GLO.US,D,20060802,000000,5.14965,5.16324,5.06863,5.07937,235707.56712491554,0
+GLO.US,D,20060803,000000,5.09401,5.19171,5.03854,5.19171,168046.52581833015,0
+GLO.US,D,20060804,000000,5.18877,5.21344,5.06569,5.11625,182437.84727166366,0
+GLO.US,D,20060807,000000,5.11625,5.14341,5.07194,5.07937,66928.88072856989,0
+GLO.US,D,20060808,000000,5.06569,5.12223,5.02682,5.03854,244690.5281005514,0
+GLO.US,D,20060809,000000,5.03264,5.09401,5.00192,5.00192,420290.3985976473,0
+GLO.US,D,20060810,000000,5.00192,5.02682,4.97279,4.98263,243264.27033846313,0
+GLO.US,D,20060811,000000,4.98263,4.99397,4.97279,4.99397,225981.25045542323,0
+GLO.US,D,20060814,000000,4.99895,5.02682,4.9577,4.97279,341858.536310699,0
+GLO.US,D,20060815,000000,4.96351,4.99592,4.93144,4.95912,447655.7398349233,0
+GLO.US,D,20060816,000000,4.97279,4.99397,4.96947,4.98263,369911.2576625045,0
+GLO.US,D,20060817,000000,4.99164,5.03854,4.94198,4.97753,338617.5502657922,0
+GLO.US,D,20060818,000000,4.98263,4.99592,4.98263,4.99592,255505.01003279278,0
+GLO.US,D,20060821,000000,4.98602,5.03854,4.98602,5.02682,486516.22604945744,0
+GLO.US,D,20060822,000000,5.02228,5.09919,5.02228,5.07631,412025.04454940424,0
+GLO.US,D,20060823,000000,5.06863,5.1594,5.06863,5.10187,417068.4442497118,0
+GLO.US,D,20060824,000000,5.12223,5.17539,5.09695,5.12616,319183.9486237484,0
+GLO.US,D,20060825,000000,5.10804,5.1544,5.10804,5.12929,242186.18067998823,0
+GLO.US,D,20060828,000000,5.14341,5.1544,5.10804,5.10804,291477.15635240235,0
+GLO.US,D,20060829,000000,5.11903,5.12223,5.06863,5.10804,326736.17379093723,0
+GLO.US,D,20060830,000000,5.11625,5.13251,5.02682,5.08686,433263.2988700026,0
+GLO.US,D,20060831,000000,5.0522,5.1109,5.03854,5.1109,289310.9014311682,0
+GLO.US,D,20060901,000000,5.07194,5.1544,5.07194,5.15287,172014.07488333716,0
+GLO.US,D,20060905,000000,5.15287,5.16626,5.1109,5.16626,207275.3313450667,0
+GLO.US,D,20060906,000000,5.15287,5.20504,5.09919,5.12374,440813.28501401714,0
+GLO.US,D,20060907,000000,5.10804,5.10804,4.99164,5.02953,480394.7366907055,0
+GLO.US,D,20060908,000000,5.03854,5.07937,5.03854,5.06228,242537.70731837323,0
+GLO.US,D,20060911,000000,5.03854,5.07194,4.99895,5.06569,322427.17369183974,0
+GLO.US,D,20060912,000000,5.06569,5.07631,5.00995,5.03854,307675.36950743425,0
+GLO.US,D,20060913,000000,5.03854,5.04998,4.97279,4.98263,414547.30415537197,0
+GLO.US,D,20060914,000000,4.94198,4.97279,4.84122,4.8974,785540.0100110924,0
+GLO.US,D,20060915,000000,4.85713,4.91733,4.8105,4.84613,598428.2018629108,0
+GLO.US,D,20060918,000000,4.82157,4.85345,4.75153,4.78601,826205.1489041812,0
+GLO.US,D,20060919,000000,4.76957,4.79021,4.69097,4.741,883064.022905984,0
+GLO.US,D,20060920,000000,4.71323,4.84122,4.69097,4.8105,976273.4381438422,0
+GLO.US,D,20060921,000000,4.76341,4.83255,4.741,4.82755,722578.6783475296,0
+GLO.US,D,20060922,000000,4.79888,4.81603,4.74842,4.78057,664632.7585945853,0
+GLO.US,D,20060925,000000,4.79495,4.79495,4.741,4.78057,921224.8143785299,0
+GLO.US,D,20060926,000000,4.74842,4.78057,4.65221,4.7084,1509205.734109906,0
+GLO.US,D,20060927,000000,4.69295,4.74842,4.69295,4.7233,738414.1697483356,0
+GLO.US,D,20060928,000000,4.7452,4.82755,4.71706,4.78806,708534.4054862427,0
+GLO.US,D,20060929,000000,4.79021,4.85713,4.777,4.85713,488310.80312372773,0
+GLO.US,D,20061002,000000,4.85713,4.91017,4.8105,4.91017,446203.7333063306,0
+GLO.US,D,20061003,000000,4.90063,4.9284,4.84122,4.85944,564603.2787675539,0
+GLO.US,D,20061004,000000,4.87015,4.88819,4.84122,4.87471,545879.4474717927,0
+GLO.US,D,20061005,000000,4.87293,4.895,4.86328,4.895,404457.1462200259,0
+GLO.US,D,20061006,000000,4.87015,4.8773,4.777,4.84613,626862.676665944,0
+GLO.US,D,20061009,000000,4.86328,4.86328,4.7735,4.79021,751372.5163700682,0
+GLO.US,D,20061010,000000,4.777,4.84122,4.76957,4.83763,852837.2100518445,0
+GLO.US,D,20061011,000000,4.72117,4.83255,4.71706,4.8105,642702.6461131088,0
+GLO.US,D,20061012,000000,4.79495,4.8664,4.74287,4.777,949276.4162187584,0
+GLO.US,D,20061013,000000,4.777,4.79334,4.7267,4.7267,771161.0031852176,0
+GLO.US,D,20061016,000000,4.74842,4.78601,4.7267,4.7735,602375.5997193694,0
+GLO.US,D,20061017,000000,4.777,4.79021,4.67944,4.72992,810022.6089113592,0
+GLO.US,D,20061018,000000,4.741,4.78271,4.68545,4.72117,932011.3085211129,0
+GLO.US,D,20061019,000000,4.6983,4.81603,4.67944,4.81603,792390.3014131188,0
+GLO.US,D,20061020,000000,4.81958,4.81958,4.74842,4.79495,753873.5052558494,0
+GLO.US,D,20061023,000000,4.76341,4.84613,4.76341,4.8438,643412.4164593813,0
+GLO.US,D,20061024,000000,4.8121,4.81958,4.76341,4.78057,728694.5701483459,0
+GLO.US,D,20061025,000000,4.76341,4.84613,4.75153,4.76341,720422.4990306002,0
+GLO.US,D,20061026,000000,4.7735,4.8121,4.73592,4.76957,1290781.1868679083,0
+GLO.US,D,20061027,000000,4.76957,4.77144,4.73823,4.76146,713581.1637212811,0
+GLO.US,D,20061030,000000,4.7084,4.74842,4.6725,4.68285,1680489.8874382393,0
+GLO.US,D,20061031,000000,4.68285,4.6983,4.63577,4.6725,1334670.5191319443,0
+GLO.US,D,20061101,000000,4.72117,4.78806,4.69295,4.76146,1162676.59545742,0
+GLO.US,D,20061102,000000,4.74842,4.79021,4.74287,4.78271,1221688.29024135,0
+GLO.US,D,20061103,000000,4.76341,4.83763,4.76341,4.83559,1119120.8776460288,0
+GLO.US,D,20061106,000000,4.82157,4.93144,4.82157,4.90063,1258740.7652425985,0
+GLO.US,D,20061107,000000,4.9284,4.95119,4.88382,4.95119,1423553.0220854124,0
+GLO.US,D,20061108,000000,4.93144,4.97753,4.8773,4.95119,826920.51680841,0
+GLO.US,D,20061109,000000,4.95119,4.97555,4.91733,4.94502,758921.3830024751,0
+GLO.US,D,20061110,000000,4.94751,4.97555,4.89142,4.90063,633690.5778362275,0
+GLO.US,D,20061113,000000,4.88819,4.91017,4.83763,4.84613,849972.3799002296,0
+GLO.US,D,20061114,000000,4.82157,4.84908,4.75153,4.79334,1172746.602184177,0
+GLO.US,D,20061115,000000,4.78601,4.8438,4.78601,4.8105,981660.5279014044,0
+GLO.US,D,20061116,000000,4.79888,4.81958,4.75502,4.76146,1173830.2894005163,0
+GLO.US,D,20061117,000000,4.73592,4.7735,4.72117,4.7586,1123438.833837732,0
+GLO.US,D,20061120,000000,4.76957,4.777,4.71323,4.741,1511013.7453232019,0
+GLO.US,D,20061121,000000,4.75502,4.8105,4.7267,4.80235,1293301.2074506916,0
+GLO.US,D,20061122,000000,4.80235,4.8664,4.80235,4.8664,1403408.5305856105,0
+GLO.US,D,20061124,000000,4.8664,4.87471,4.84122,4.87471,328908.0262700969,0
+GLO.US,D,20061127,000000,4.84908,4.87293,4.74842,4.777,1627595.2039667328,0
+GLO.US,D,20061128,000000,4.777,4.82389,4.72117,4.80549,1951102.7063402424,0
+GLO.US,D,20061129,000000,4.81958,4.8773,4.80736,4.8773,1522508.890300633,0
+GLO.US,D,20061130,000000,4.90063,4.95912,4.88819,4.95413,1603853.7217370875,0
+GLO.US,D,20061201,000000,4.95119,4.98263,4.90447,4.98057,959712.5032345537,0
+GLO.US,D,20061204,000000,4.98263,5.0413,4.97753,5.00736,1281769.1185909556,0
+GLO.US,D,20061205,000000,5.044,5.05971,4.98602,5.00995,1363474.4327588994,0
+GLO.US,D,20061206,000000,5.02228,5.05971,4.99895,5.02228,1208006.7391342886,0
+GLO.US,D,20061207,000000,5.01299,5.03264,4.97279,5.01917,1310565.1956367297,0
+GLO.US,D,20061208,000000,5.00736,5.10455,5.00736,5.10455,914737.2447307804,0
+GLO.US,D,20061211,000000,5.04998,5.12223,5.03854,5.07937,1002533.8214445618,0
+GLO.US,D,20061212,000000,5.10804,5.10804,4.987,5.02682,1312376.5653848173,0
+GLO.US,D,20061213,000000,5.0413,5.0471,4.98602,5.00995,1178507.608811806,0
+GLO.US,D,20061214,000000,5.01917,5.0522,4.99895,5.02228,1451642.6873196852,0
+GLO.US,D,20061215,000000,5.02953,5.06228,5.00995,5.06228,1625065.1077796756,0
+GLO.US,D,20061218,000000,5.09401,5.12223,5.00995,5.0413,1316318.3656832792,0
+GLO.US,D,20061219,000000,5.03532,5.0413,4.99895,5.02953,1490131.495687276,0
+GLO.US,D,20061220,000000,5.07937,5.07937,4.99895,5.00736,1410612.5876490641,0
+GLO.US,D,20061221,000000,5.00995,5.02444,4.9577,4.97279,1765414.9169309847,0
+GLO.US,D,20061222,000000,4.97279,4.97279,4.92,4.94046,1383982.765524677,0
+GLO.US,D,20061226,000000,4.94046,5.00736,4.93394,4.95912,1143245.2328383978,0
+GLO.US,D,20061227,000000,4.97279,4.98057,4.9284,4.97279,1780886.5670658862,0
+GLO.US,D,20061228,000000,4.9577,4.97279,4.94502,4.96351,1533315.5356515099,0
+GLO.US,D,20061229,000000,4.96351,5.03854,4.95912,5.02953,1661421.2465735956,0
+GLO.US,D,20070103,000000,5.05971,5.09919,5.0413,5.09919,790222.9269803178,0
+GLO.US,D,20070104,000000,5.09213,5.09401,5.044,5.08249,684074.1968177087,0
+GLO.US,D,20070105,000000,5.08249,5.08249,4.98602,5.03264,604906.8154179835,0
+GLO.US,D,20070108,000000,5.07937,5.0889,5.03854,5.08686,517824.4870968129,0
+GLO.US,D,20070109,000000,5.07454,5.09919,5.0471,5.09919,587995.4733818871,0
+GLO.US,D,20070110,000000,5.07631,5.0889,5.05819,5.0889,631892.6422272058,0
+GLO.US,D,20070111,000000,5.06569,5.0889,5.02953,5.07194,684074.1968177087,0
+GLO.US,D,20070112,000000,5.05497,5.09401,5.0413,5.09401,587995.4733818871,0
+GLO.US,D,20070116,000000,5.0889,5.09401,5.03264,5.044,875871.16095828,0
+GLO.US,D,20070117,000000,5.02228,5.02228,4.9284,4.9376,862184.0122932934,0
+GLO.US,D,20070118,000000,4.94751,4.97279,4.92,4.96351,604183.6109326754,0
+GLO.US,D,20070119,000000,4.96351,4.99397,4.9577,4.987,613896.4934631218,0
+GLO.US,D,20070122,000000,4.97555,4.99592,4.92322,4.93394,895666.3648429828,0
+GLO.US,D,20070123,000000,4.95413,4.95413,4.91733,4.9376,728694.5701483459,0
+GLO.US,D,20070124,000000,4.93144,4.95413,4.91017,4.92536,958640.0111340045,0
+GLO.US,D,20070125,000000,4.92322,4.9284,4.8773,4.8924,866879.2438899673,0
+GLO.US,D,20070126,000000,4.8924,4.90447,4.83255,4.8773,973742.2224451975,0
+GLO.US,D,20070129,000000,4.87972,4.895,4.84908,4.86328,620017.9828218739,0
+GLO.US,D,20070130,000000,4.87293,4.91339,4.85713,4.91339,730136.5010726542,0
+GLO.US,D,20070131,000000,4.91733,4.97279,4.8924,4.97279,749195.0663329625,0
+GLO.US,D,20070201,000000,4.97753,5.01604,4.97279,5.00995,904286.6040643521,0
+GLO.US,D,20070202,000000,5.00995,5.03532,4.99592,5.03532,841316.3163080818,0
+GLO.US,D,20070205,000000,5.03264,5.0471,5.00192,5.01917,872996.255202391,0
+GLO.US,D,20070206,000000,4.99592,5.02682,4.99397,5.02682,874088.8985114784,0
+GLO.US,D,20070207,000000,5.02682,5.02682,4.98602,4.99895,1017299.0597680131,0
+GLO.US,D,20070208,000000,4.97555,4.98263,4.9359,4.94198,627224.2789086236,0
+GLO.US,D,20070209,000000,4.95119,4.99397,4.93394,4.9577,657086.1309853221,0
+GLO.US,D,20070212,000000,4.96351,4.97279,4.88515,4.91017,841316.3163080818,0
+GLO.US,D,20070213,000000,4.91017,4.93144,4.90063,4.93144,964217.4178614022,0
+GLO.US,D,20070214,000000,4.93394,4.95119,4.91017,4.93144,1204061.580301035,0
+GLO.US,D,20070215,000000,4.94198,4.95912,4.91339,4.92322,1079899.9087004024,0
+GLO.US,D,20070216,000000,4.92,4.9577,4.91733,4.9577,652039.3727502734,0
+GLO.US,D,20070220,000000,4.9359,4.9577,4.90063,4.93394,1418886.8977899943,0
+GLO.US,D,20070221,000000,4.93394,4.94198,4.90063,4.94046,804264.9608184305,0
+GLO.US,D,20070222,000000,4.94046,4.95119,4.8924,4.9376,1073431.370749675,0
+GLO.US,D,20070223,000000,4.9376,4.97279,4.91733,4.9376,1103657.064092207,0
+GLO.US,D,20070226,000000,4.94751,4.98263,4.94198,4.9577,812897.5146672585,0
+GLO.US,D,20070227,000000,4.91733,4.92,4.84122,4.87471,1363097.1573540606,0
+GLO.US,D,20070228,000000,4.89142,4.92322,4.86328,4.8924,957202.558256065,0
+GLO.US,D,20070301,000000,4.87471,4.87972,4.83255,4.84122,799596.5974998482,0
+GLO.US,D,20070302,000000,4.84122,4.85345,4.75502,4.777,845649.9456620966,0
+GLO.US,D,20070305,000000,4.73592,4.7735,4.70152,4.7084,816128.4251078912,0
+GLO.US,D,20070306,000000,4.7084,4.79021,4.7084,4.78271,766119.8425081046,0
+GLO.US,D,20070307,000000,4.75153,4.78601,4.72992,4.77144,593395.997278495,0
+GLO.US,D,20070308,000000,4.78271,4.81958,4.7735,4.79021,666802.3720505504,0
+GLO.US,D,20070309,000000,4.79021,4.80736,4.74842,4.79021,547682.9806387704,0
+GLO.US,D,20070312,000000,4.78271,4.80549,4.75153,4.78601,543380.6976091958,0
+GLO.US,D,20070313,000000,4.75153,4.78057,4.70437,4.73251,1144675.9686468549,0
+GLO.US,D,20070314,000000,4.76146,4.78057,4.68285,4.7735,727249.280689276,0
+GLO.US,D,20070315,000000,4.75502,4.84908,4.75502,4.80736,406632.35723392665,0
+GLO.US,D,20070316,000000,4.80736,4.83255,4.741,4.777,590513.2549414858,0
+GLO.US,D,20070319,000000,4.78057,4.80549,4.73592,4.777,809650.9310644056,0
+GLO.US,D,20070320,000000,4.78271,4.79021,4.75153,4.78601,624340.4170600171,0
+GLO.US,D,20070321,000000,4.79021,4.84613,4.76146,4.84122,656002.4437689318,0
+GLO.US,D,20070322,000000,4.82157,4.8438,4.79888,4.84122,834125.6933835521,0
+GLO.US,D,20070323,000000,4.82157,4.87471,4.82157,4.8664,513850.2209622933,0
+GLO.US,D,20070326,000000,4.87471,4.87471,4.78057,4.87015,736989.0314978344,0
+GLO.US,D,20070327,000000,4.87015,4.87015,4.79888,4.83559,979854.755711283,0
+GLO.US,D,20070328,000000,4.82389,4.82389,4.76341,4.79334,680825.3741916917,0
+GLO.US,D,20070329,000000,4.79495,4.81958,4.76341,4.8105,785190.7223959022,0
+GLO.US,D,20070330,000000,4.81958,4.83255,4.78057,4.8304,504881.81363731064,0
+GLO.US,D,20070402,000000,4.85141,4.86328,4.80736,4.84908,365605.61609818885,0
+GLO.US,D,20070403,000000,4.87293,4.88382,4.84122,4.87293,584752.2483138059,0
+GLO.US,D,20070404,000000,4.88382,4.90063,4.80549,4.87471,739482.1838025057,0
+GLO.US,D,20070405,000000,4.87471,4.8924,4.85713,4.88819,524660.2248482064,0
+GLO.US,D,20070409,000000,4.90063,4.91339,4.87471,4.8974,624340.4170600171,0
+GLO.US,D,20070410,000000,4.90661,4.91733,4.88819,4.91017,707461.9133857035,0
+GLO.US,D,20070411,000000,4.84122,4.8438,4.78271,4.80736,691983.5461812182,0
+GLO.US,D,20070412,000000,4.78271,4.8438,4.76548,4.8438,836286.3507468302,0
+GLO.US,D,20070413,000000,4.83559,4.84908,4.80235,4.8304,1004695.598319427,0
+GLO.US,D,20070416,000000,4.84122,4.87015,4.83255,4.87015,1115879.8916011828,0
+GLO.US,D,20070417,000000,4.8664,4.88515,4.8438,4.87471,1130628.3372508269,0
+GLO.US,D,20070418,000000,4.83763,4.87293,4.83255,4.87293,727622.0780478169,0
+GLO.US,D,20070419,000000,4.84908,4.84908,4.80736,4.84613,625411.7896489487,0
+GLO.US,D,20070420,000000,4.85713,4.87015,4.83559,4.87015,795264.0876574308,0
+GLO.US,D,20070423,000000,4.85713,4.85944,4.82157,4.84613,1022329.0253293054,0
+GLO.US,D,20070424,000000,4.85345,4.85713,4.79021,4.81603,1410970.8313570532,0
+GLO.US,D,20070425,000000,4.81603,4.85944,4.80736,4.85713,1802475.2285134145,0
+GLO.US,D,20070426,000000,4.86328,4.87471,4.8121,4.85713,1196495.9209948003,0
+GLO.US,D,20070427,000000,4.85713,4.86328,4.8121,4.85345,1122734.6610495273,0
+GLO.US,D,20070430,000000,4.85713,4.85713,4.82389,4.84122,1193245.978857176,0
+GLO.US,D,20070501,000000,4.85345,4.85713,4.81958,4.85345,1261263.024848373,0
+GLO.US,D,20070502,000000,4.84908,4.88819,4.84908,4.87972,1386847.5956763832,0
+GLO.US,D,20070503,000000,4.87972,4.90063,4.87972,4.895,697746.7918320725,0
+GLO.US,D,20070504,000000,4.90661,4.92536,4.8974,4.91733,906460.6955666657,0
+GLO.US,D,20070507,000000,4.9284,4.95413,4.92,4.93144,1060835.7458822497,0
+GLO.US,D,20070508,000000,4.93144,4.93144,4.8773,4.895,1012972.147483511,0
+GLO.US,D,20070509,000000,4.90063,4.91017,4.88515,4.90661,650243.676164416,0
+GLO.US,D,20070510,000000,4.90661,4.90661,4.84613,4.85944,908613.5163488338,0
+GLO.US,D,20070511,000000,4.87293,4.8974,4.85345,4.88382,846719.0792278539,0
+GLO.US,D,20070514,000000,4.8924,4.8924,4.85713,4.87471,1100423.9146285423,0
+GLO.US,D,20070515,000000,4.90447,4.90447,4.86328,4.8773,1000381.0006623938,0
+GLO.US,D,20070516,000000,4.87471,4.92536,4.8664,4.92322,949644.7355309404,0
+GLO.US,D,20070517,000000,4.92322,4.93394,4.895,4.9284,827297.7922132789,0
+GLO.US,D,20070518,000000,4.9376,4.95413,4.9284,4.94502,794187.1175105533,0
+GLO.US,D,20070521,000000,4.95413,4.95912,4.93144,4.94046,950712.7495851004,0
+GLO.US,D,20070522,000000,4.94198,4.96351,4.92536,4.9376,1366695.2675951968,0
+GLO.US,D,20070523,000000,4.95119,4.9577,4.8974,4.91733,973405.2494574557,0
+GLO.US,D,20070524,000000,4.93144,4.93394,4.8121,4.8304,1394408.7769361269,0
+GLO.US,D,20070525,000000,4.84908,4.85141,4.80235,4.85141,995708.1592974629,0
+GLO.US,D,20070529,000000,4.85944,4.87015,4.8304,4.85944,1033480.480249309,0
+GLO.US,D,20070530,000000,4.85345,4.8924,4.8304,4.8924,1006500.2509979816,0
+GLO.US,D,20070531,000000,4.92,4.9376,4.895,4.91017,1094649.4738616436,0
+GLO.US,D,20070601,000000,4.91733,4.9376,4.91339,4.9376,639813.1867065869,0
+GLO.US,D,20070604,000000,4.9376,4.98263,4.92536,4.98263,855710.9962961768,0
+GLO.US,D,20070605,000000,4.98263,4.98602,4.94502,4.96947,841682.3965970896,0
+GLO.US,D,20070606,000000,4.9376,4.94751,4.93144,4.9359,746510.4775468888,0
+GLO.US,D,20070607,000000,4.92322,4.93144,4.8664,4.88382,742360.4480931766,0
+GLO.US,D,20070608,000000,4.8773,4.89142,4.82389,4.89142,887388.6961673116,0
+GLO.US,D,20070611,000000,4.87293,4.895,4.85141,4.88382,759644.5874878037,0
+GLO.US,D,20070612,000000,4.84908,4.85944,4.79495,4.81958,741275.6413651787,0
+GLO.US,D,20070613,000000,4.81958,4.85345,4.80549,4.85345,653133.1355709583,0
+GLO.US,D,20070614,000000,4.84122,4.88819,4.75153,4.82157,1466377.6988302632,0
+GLO.US,D,20070615,000000,4.87015,4.87293,4.83559,4.87015,865073.4716998459,0
+GLO.US,D,20070618,000000,4.88515,4.93144,4.87293,4.93144,1066225.074663027,0
+GLO.US,D,20070619,000000,4.92,4.94751,4.90447,4.9376,840609.904496581,0
+GLO.US,D,20070620,000000,4.9376,4.94502,4.87972,4.90661,853561.53404876,0
+GLO.US,D,20070621,000000,4.92536,4.94751,4.8773,4.92536,615339.5438990071,0
+GLO.US,D,20070622,000000,4.94198,4.94198,4.8664,4.90063,973405.2494574557,0
+GLO.US,D,20070625,000000,4.92536,4.93144,4.85944,4.895,638730.6190017634,0
+GLO.US,D,20070626,000000,4.91017,4.91339,4.8121,4.85141,1018728.6760648729,0
+GLO.US,D,20070627,000000,4.81958,4.87972,4.79495,4.87972,527534.0110925082,0
+GLO.US,D,20070628,000000,4.895,4.92,4.83763,4.88382,687307.3462815258,0
+GLO.US,D,20070629,000000,4.9577,4.96351,4.93144,4.95119,980229.7920929674,0
+GLO.US,D,20070702,000000,4.95413,5.01917,4.95413,5.01917,567489.3796393245,0
+GLO.US,D,20070703,000000,5.04998,5.09213,5.03854,5.09213,414547.30415537197,0
+GLO.US,D,20070705,000000,5.09401,5.12223,5.07631,5.12223,754603.4268106805,0
+GLO.US,D,20070706,000000,5.10804,5.14341,5.09401,5.14341,543731.1047359937,0
+GLO.US,D,20070709,000000,5.14341,5.17002,5.12929,5.15673,576123.0529997292,0
+GLO.US,D,20070710,000000,5.14341,5.14965,5.09919,5.12223,648083.0188011379,0
+GLO.US,D,20070711,000000,5.10804,5.10804,4.99592,5.044,685512.7692072557,0
+GLO.US,D,20070712,000000,4.99895,5.09401,4.99895,5.09401,811818.3054972166,0
+GLO.US,D,20070713,000000,5.14341,5.14341,5.03854,5.10804,704590.3661645557,0
+GLO.US,D,20070716,000000,5.12616,5.13563,5.07937,5.12374,588343.6414855105,0
+GLO.US,D,20070717,000000,5.13563,5.13563,5.08686,5.11293,691635.3780775947,0
+GLO.US,D,20070718,000000,5.10187,5.10187,5.03854,5.06863,455553.89408254105,0
+GLO.US,D,20070719,000000,5.11625,5.12616,5.06863,5.0889,618591.7250597958,0
+GLO.US,D,20070720,000000,5.10455,5.10455,5.01604,5.05971,433611.46697362623,0
+GLO.US,D,20070723,000000,5.07937,5.09401,5.06228,5.09213,481124.6582455569,0
+GLO.US,D,20070724,000000,5.09213,5.09213,4.97753,5.00995,543731.1047359937,0
+GLO.US,D,20070725,000000,4.99397,5.02228,4.91017,4.9577,1085658.67630504,0
+GLO.US,D,20070726,000000,4.92322,4.92536,4.76548,4.79888,1144675.9686468549,0
+GLO.US,D,20070727,000000,4.79334,4.83255,4.74842,4.79021,648652.8501990169,0
+GLO.US,D,20070730,000000,4.777,4.8924,4.7586,4.8924,583311.4369010847,0
+GLO.US,D,20070731,000000,4.91733,4.94751,4.78601,4.8121,967642.0038066014,0
+GLO.US,D,20070801,000000,4.84122,4.84122,4.78271,4.83763,595921.6154191938,0
+GLO.US,D,20070802,000000,5.08249,5.08249,4.8121,4.89142,1101855.7699483933,0
+GLO.US,D,20070803,000000,4.87972,4.89142,4.80736,4.83255,1270983.743960021,0
+GLO.US,D,20070806,000000,4.8304,4.85345,4.74842,4.85345,575040.4852949261,0
+GLO.US,D,20070807,000000,4.80549,4.83559,4.74842,4.83559,612099.6773656874,0
+GLO.US,D,20070808,000000,4.84613,4.87293,4.81958,4.8438,685512.7692072557,0
+GLO.US,D,20070809,000000,4.76341,4.80549,4.74287,4.80549,424621.7889284878,0
+GLO.US,D,20070810,000000,4.79021,4.79021,4.69295,4.78271,456284.93514897954,0
+GLO.US,D,20070813,000000,4.82389,4.82389,4.76957,4.79021,286809.9125453868,0
+GLO.US,D,20070814,000000,4.79021,4.79021,4.69097,4.73592,625781.2284727383,0
+GLO.US,D,20070815,000000,4.66954,4.74287,4.50687,4.53914,843491.5273219827,0
+GLO.US,D,20070816,000000,4.45677,4.46641,4.24641,4.45677,1322436.4965070968,0
+GLO.US,D,20070817,000000,4.43578,4.98263,4.34947,4.56039,640880.0812491599,0
+GLO.US,D,20070820,000000,4.60755,4.60755,4.44873,4.49866,558491.865013076,0
+GLO.US,D,20070821,000000,4.51857,4.5418,4.44436,4.49393,681199.2910618196,0
+GLO.US,D,20070822,000000,4.51054,4.66552,4.51054,4.66552,812542.629494112,0
+GLO.US,D,20070823,000000,4.70152,4.7267,4.60442,4.69295,463129.6289930498,0
+GLO.US,D,20070824,000000,4.7267,4.777,4.67944,4.777,517113.5972389431,0
+GLO.US,D,20070827,000000,4.73823,4.78601,4.69295,4.72117,390444.21968317905,0
+GLO.US,D,20070828,000000,4.74842,4.74842,4.60442,4.65963,481836.66761501384,0
+GLO.US,D,20070829,000000,4.71323,4.73592,4.66552,4.73251,535810.5602566127,0
+GLO.US,D,20070830,000000,4.73251,4.73251,4.64829,4.69097,367760.6759035108,0
+GLO.US,D,20070831,000000,4.7452,4.79888,4.71323,4.79888,388276.84525036794,0
+GLO.US,D,20070904,000000,4.73592,4.83255,4.73592,4.81603,559197.1573130101,0
+GLO.US,D,20070905,000000,4.72117,4.81958,4.66552,4.66552,679048.709302826,0
+GLO.US,D,20070906,000000,4.76341,4.80736,4.73592,4.76146,474646.04469047394,0
+GLO.US,D,20070907,000000,4.76548,4.76548,4.66552,4.6983,373513.84595009097,0
+GLO.US,D,20070910,000000,4.76341,4.76341,4.68285,4.71706,447288.5400343284,0
+GLO.US,D,20070911,000000,4.71706,4.77144,4.7084,4.76957,472844.75054669095,0
+GLO.US,D,20070912,000000,4.79888,4.79888,4.7452,4.76146,634052.1800788968,0
+GLO.US,D,20070913,000000,4.79334,4.79334,4.74287,4.777,344387.5129861693,0
+GLO.US,D,20070914,000000,4.777,4.777,4.7233,4.7735,433263.2988700026,0
+GLO.US,D,20070917,000000,4.7735,4.7735,4.741,4.76146,260884.26320923472,0
+GLO.US,D,20070918,000000,4.77144,4.84122,4.7084,4.84122,602375.5997193694,0
+GLO.US,D,20070919,000000,4.85713,4.87972,4.80549,4.87015,563161.3478432354,0
+GLO.US,D,20070920,000000,4.83763,4.8664,4.78806,4.82389,602746.1580547055,0
+GLO.US,D,20070921,000000,4.85944,4.87972,4.82157,4.85713,500189.9405754084,0
+GLO.US,D,20070924,000000,4.88819,4.88819,4.79495,4.8105,827070.5313610776,0
+GLO.US,D,20070925,000000,4.80549,4.8121,4.741,4.78057,1140356.8929435548,0
+GLO.US,D,20070926,000000,4.8121,4.83255,4.79021,4.82755,480759.6974681261,0
+GLO.US,D,20070927,000000,4.8773,4.88515,4.84908,4.88382,508823.61393581325,0
+GLO.US,D,20070928,000000,4.88382,4.88819,4.84613,4.85713,585469.8552411987,0
+GLO.US,D,20071001,000000,4.88382,4.90447,4.87015,4.8974,560907.7710182341,0
+GLO.US,D,20071002,000000,4.92,4.94198,4.8924,4.94198,539808.3361344828,0
+GLO.US,D,20071003,000000,4.94198,4.95119,4.91339,4.95119,567122.1798387297,0
+GLO.US,D,20071004,000000,4.9577,4.9577,4.8974,4.9359,487446.5401784186,0
+GLO.US,D,20071005,000000,4.97279,4.97753,4.94751,4.97555,885591.8800698771,0
+GLO.US,D,20071008,000000,4.97555,4.97555,4.90063,4.92536,644124.4258288485,0
+GLO.US,D,20071009,000000,4.94046,4.97753,4.9359,4.97753,590156.1307451652,0
+GLO.US,D,20071010,000000,4.97753,4.99592,4.9577,4.99592,581884.0596274195,0
+GLO.US,D,20071011,000000,5.00406,5.05971,4.987,4.987,972912.6643591002,0
+GLO.US,D,20071012,000000,5.00192,5.02953,4.98602,5.00736,537621.93000468,0
+GLO.US,D,20071015,000000,4.9284,4.94046,4.85944,4.88382,550930.6837532104,0
+GLO.US,D,20071016,000000,4.87293,4.87471,4.82389,4.85345,554164.9527286045,0
+GLO.US,D,20071017,000000,4.87471,4.8924,4.80736,4.85141,626499.9549117079,0
+GLO.US,D,20071018,000000,4.85345,4.87015,4.8304,4.87015,343639.6792459338,0
+GLO.US,D,20071019,000000,4.87471,4.87471,4.72992,4.75502,1252634.9490460462,0
+GLO.US,D,20071022,000000,4.73592,4.74842,4.68545,4.7267,1279924.1634953553,0
+GLO.US,D,20071023,000000,4.78057,4.78057,4.71009,4.76957,547682.9806387704,0
+GLO.US,D,20071024,000000,4.76341,4.76341,4.69295,4.7586,707102.5501662187,0
+GLO.US,D,20071025,000000,4.78057,4.84122,4.73592,4.7735,471394.9830412929,0
+GLO.US,D,20071026,000000,4.8121,4.84122,4.80736,4.83763,507378.32447675365,0
+GLO.US,D,20071029,000000,4.87972,4.90063,4.87471,4.8974,798508.4322371094,0
+GLO.US,D,20071030,000000,4.91733,4.94198,4.8974,4.93394,763231.5026131597,0
+GLO.US,D,20071031,000000,4.95119,5.02228,4.9359,5.00192,958997.1353303251,0
+GLO.US,D,20071101,000000,5.00192,5.00736,4.93394,4.97279,1216293.3639026878,0
+GLO.US,D,20071102,000000,4.98263,5.02228,4.95912,5.00192,1428597.541297368,0
+GLO.US,D,20071105,000000,5.00736,5.00736,4.93144,4.97555,613186.723116829,0
+GLO.US,D,20071106,000000,5.0471,5.06569,4.99592,5.03264,736245.6758039475,0
+GLO.US,D,20071107,000000,5.03264,5.04998,4.91733,4.91733,831241.831534966,0
+GLO.US,D,20071108,000000,5.07454,5.07454,4.84613,4.94046,611022.7072188099,0
+GLO.US,D,20071109,000000,4.81958,4.92536,4.777,4.91733,399080.1320667582,0
+GLO.US,D,20071112,000000,4.895,4.895,4.80549,4.80549,449087.5951549371,0
+GLO.US,D,20071113,000000,4.8105,4.90063,4.78601,4.90063,503071.5634008406,0
+GLO.US,D,20071114,000000,4.87471,4.9359,4.81603,4.8304,408776.2219233975,0
+GLO.US,D,20071115,000000,4.80235,4.80549,4.71893,4.76341,494425.5754129467,0
+GLO.US,D,20071116,000000,4.79495,4.80736,4.72992,4.74842,583678.6367016796,0
+GLO.US,D,20071119,000000,4.74842,4.76146,4.68545,4.68545,462407.54401931865,0
+GLO.US,D,20071120,000000,4.67944,4.76341,4.6725,4.71323,483641.3202935583,0
+GLO.US,D,20071121,000000,4.50134,4.70152,4.2874,4.66552,593032.1560126514,0
+GLO.US,D,20071123,000000,4.72117,4.7267,4.66954,4.7267,173457.1253192123,0
+GLO.US,D,20071126,000000,4.73251,4.73251,4.60755,4.63846,604906.8154179835,0
+GLO.US,D,20071127,000000,4.64059,4.73592,4.64059,4.73592,1130698.8664808478,0
+GLO.US,D,20071128,000000,4.73592,4.80549,4.72117,4.79888,649515.9936327491,0
+GLO.US,D,20071129,000000,4.77144,4.78601,4.71893,4.777,345102.88089038775,0
+GLO.US,D,20071130,000000,4.89142,4.89142,4.83559,4.88819,587312.5713137061,0
+GLO.US,D,20071203,000000,4.87972,4.87972,4.80736,4.84122,395842.5045565924,0
+GLO.US,D,20071204,000000,4.8773,4.8773,4.7452,4.8121,542638.4614268859,0
+GLO.US,D,20071205,000000,4.85713,4.92,4.83763,4.88382,726889.9174698014,0
+GLO.US,D,20071206,000000,4.83255,4.95413,4.83255,4.95413,622886.1715082501,0
+GLO.US,D,20071207,000000,4.95413,4.98263,4.92536,4.98057,518905.9352900391,0
+GLO.US,D,20071210,000000,4.96947,4.99397,4.9577,4.99397,509543.4598863599,0
+GLO.US,D,20071211,000000,5.00736,5.03532,4.87293,4.90661,671835.6961465635,0
+GLO.US,D,20071212,000000,5.02682,5.02953,4.92,4.9376,663206.5008324971,0
+GLO.US,D,20071213,000000,4.95119,4.98057,4.84908,4.98057,843108.6543591778,0
+GLO.US,D,20071214,000000,5.00406,5.00406,4.91017,4.9284,447655.7398349233,0
+GLO.US,D,20071217,000000,4.87293,4.96351,4.86328,4.88515,652085.2727253466,0
+GLO.US,D,20071218,000000,5.01299,5.01299,4.80549,4.88382,670402.7213149422,0
+GLO.US,D,20071219,000000,4.90063,4.90661,4.82389,4.8773,741645.0801889683,0
+GLO.US,D,20071220,000000,4.94751,4.94751,4.87015,4.895,513142.689639195,0
+GLO.US,D,20071221,000000,4.91339,4.99592,4.91339,4.97279,680825.3741916917,0
+GLO.US,D,20071224,000000,5.02444,5.11293,4.99397,5.11293,395103.6269090438,0
+GLO.US,D,20071226,000000,5.12374,5.12374,5.07454,5.11903,839303.4344743176,0
+GLO.US,D,20071227,000000,5.11903,5.11903,5.05497,5.07454,778349.3870865729,0
+GLO.US,D,20071228,000000,5.13921,5.13921,5.07631,5.10187,757289.1351083516,0
+GLO.US,D,20071231,000000,5.1786,5.27391,5.14653,5.26345,1863534.509990229,0
+GLO.US,D,20080102,000000,5.31008,5.31008,5.17636,5.22166,812963.5658509104,0
+GLO.US,D,20080103,000000,5.28068,5.28068,5.2397,5.26874,564958.1639406901,0
+GLO.US,D,20080104,000000,5.27756,5.29258,5.13563,5.14216,1046514.9536589168,0
+GLO.US,D,20080107,000000,5.14341,5.19171,5.12223,5.15287,542778.4003752794,0
+GLO.US,D,20080108,000000,5.20183,5.24701,5.12616,5.1544,686228.1371114638,0
+GLO.US,D,20080109,000000,5.18877,5.18877,5.09213,5.1544,784139.5010155087,0
+GLO.US,D,20080110,000000,5.10804,5.19484,5.10804,5.19171,888944.8172734989,0
+GLO.US,D,20080111,000000,5.17636,5.19171,5.10187,5.14653,587712.2369503385,0
+GLO.US,D,20080114,000000,5.08686,5.10187,5.0413,5.05497,520348.98572592443,0
+GLO.US,D,20080115,000000,5.03532,5.03532,4.90661,4.97555,554720.2304758404,0
+GLO.US,D,20080116,000000,4.93394,4.94751,4.84908,4.8974,553811.1870670554,0
+GLO.US,D,20080117,000000,4.86328,4.9376,4.69295,4.7233,816112.7519456813,0
+GLO.US,D,20080118,000000,4.74287,4.7735,4.60951,4.63846,606667.8071446291,0
+GLO.US,D,20080122,000000,4.44873,4.61568,4.44873,4.61273,649819.3812728765,0
+GLO.US,D,20080123,000000,4.50687,4.62219,4.29286,4.60755,1011800.018851736,0
+GLO.US,D,20080124,000000,4.66552,4.69097,4.61273,4.69097,539855.3556211125,0
+GLO.US,D,20080125,000000,4.76146,4.777,4.58627,4.63193,270601.6237860502,0
+GLO.US,D,20080128,000000,4.68285,4.72117,4.59237,4.71893,482471.4306849474,0
+GLO.US,D,20080129,000000,4.73592,4.76957,4.51606,4.76957,338924.29644066066,0
+GLO.US,D,20080130,000000,4.76957,4.81603,4.7084,4.79888,639309.4064923396,0
+GLO.US,D,20080131,000000,4.75502,4.91017,4.75502,4.88819,610936.5048265893,0
+GLO.US,D,20080201,000000,4.93394,5.01604,4.90063,4.97753,901962.4980093401,0
+GLO.US,D,20080204,000000,4.94046,5.00192,4.94046,4.97279,660692.0778076699,0
+GLO.US,D,20080205,000000,4.93394,4.93394,4.85345,4.88515,937062.5448025,0
+GLO.US,D,20080206,000000,4.93394,4.93394,4.83763,4.84908,213680.05713536724,0
+GLO.US,D,20080207,000000,4.85141,4.85141,4.79021,4.80549,265937.7385138266,0
+GLO.US,D,20080208,000000,4.78271,4.80736,4.75153,4.78806,332052.7343184989,0
+GLO.US,D,20080211,000000,4.78806,4.8121,4.75502,4.8121,184032.03177182423,0
+GLO.US,D,20080212,000000,4.82157,4.89142,4.78057,4.79888,491446.5550794427,0
+GLO.US,D,20080213,000000,4.83559,4.85141,4.78271,4.8105,686068.0469545017,0
+GLO.US,D,20080214,000000,4.84122,4.84122,4.65963,4.66284,660692.0778076699,0
+GLO.US,D,20080215,000000,4.65758,4.66284,4.57646,4.59852,589060.128901306,0
+GLO.US,D,20080219,000000,4.60755,4.71893,4.60755,4.64059,498557.6926812848,0
+GLO.US,D,20080220,000000,4.61273,4.69517,4.60112,4.69517,364160.32663912926,0
+GLO.US,D,20080221,000000,4.6983,4.7233,4.61273,4.65462,537256.9692272695,0
+GLO.US,D,20080222,000000,4.61907,4.66954,4.60112,4.66552,323416.82193491975,0
+GLO.US,D,20080225,000000,4.63846,4.74287,4.63846,4.74287,444302.8026312914,0
+GLO.US,D,20080226,000000,4.68545,4.78057,4.68545,4.777,428246.76744780695,0
+GLO.US,D,20080227,000000,4.68545,4.78057,4.68545,4.77144,373302.2582601097,0
+GLO.US,D,20080228,000000,4.76146,4.76146,4.69517,4.7586,348182.65726673504,0
+GLO.US,D,20080229,000000,4.73592,4.73592,4.65963,4.67784,453771.6316357395,0
+GLO.US,D,20080303,000000,4.64256,4.70437,4.64256,4.6983,292005.5658215262,0
+GLO.US,D,20080304,000000,4.66954,4.69517,4.62219,4.66552,298522.2427705823,0
+GLO.US,D,20080305,000000,4.66954,4.73592,4.64059,4.68285,477511.9943536861,0
+GLO.US,D,20080306,000000,4.65462,4.68285,4.63077,4.66552,388657.47918999847,0
+GLO.US,D,20080307,000000,4.63193,4.67944,4.61568,4.66954,222739.144898919,0
+GLO.US,D,20080310,000000,4.87972,4.87972,4.58627,4.628,306824.540701181,0
+GLO.US,D,20080311,000000,4.62515,4.67481,4.60112,4.65758,521420.35831487644,0
+GLO.US,D,20080312,000000,4.69517,4.69517,4.58627,4.61273,315586.9578941181,0
+GLO.US,D,20080313,000000,4.55671,4.60112,4.49866,4.60112,442887.7399850746,0
+GLO.US,D,20080314,000000,4.64059,4.64059,4.46641,4.53028,415423.88172813976,0
+GLO.US,D,20080317,000000,4.45239,4.64059,4.38237,4.42631,608954.969317255,0
+GLO.US,D,20080318,000000,4.42031,4.55671,4.42031,4.55671,655644.200061024,0
+GLO.US,D,20080319,000000,4.53028,4.56306,4.41907,4.42631,308977.3614833389,0
+GLO.US,D,20080320,000000,4.40515,4.46294,4.3552,4.46294,361226.0867691011,0
+GLO.US,D,20080324,000000,4.48883,4.54511,4.46641,4.52472,462407.54401931865,0
+GLO.US,D,20080325,000000,4.47365,4.53028,4.47365,4.53028,265680.250848752,0
+GLO.US,D,20080326,000000,4.53028,4.53028,4.4683,4.50687,462307.90748807264,0
+GLO.US,D,20080327,000000,4.52472,4.56306,4.52472,4.54403,257785.45513590588,0
+GLO.US,D,20080328,000000,4.50134,4.53914,4.50134,4.51606,252252.82887200423,0
+GLO.US,D,20080331,000000,4.51606,4.54403,4.49062,4.53619,268814.8832929001,0
+GLO.US,D,20080401,000000,4.56584,4.65221,4.56584,4.65221,383291.6601526023,0
+GLO.US,D,20080402,000000,4.6725,4.67784,4.61273,4.67481,287622.6779576973,0
+GLO.US,D,20080403,000000,4.65462,4.7233,4.63577,4.6983,426063.719852786,0
+GLO.US,D,20080404,000000,4.69097,4.741,4.66552,4.72117,397021.3502578903,0
+GLO.US,D,20080407,000000,4.777,4.79334,4.7233,4.76548,334657.8377818952,0
+GLO.US,D,20080408,000000,4.7233,4.76548,4.7233,4.76548,238118.99508374537,0
+GLO.US,D,20080409,000000,4.76548,4.76548,4.7233,4.741,288954.89674644475,0
+GLO.US,D,20080410,000000,4.72992,4.78057,4.72992,4.76146,314859.275362441,0
+GLO.US,D,20080411,000000,4.7233,4.75153,4.69097,4.69097,338617.5502657922,0
+GLO.US,D,20080414,000000,4.65462,4.65462,4.44873,4.59852,291538.72948968527,0
+GLO.US,D,20080415,000000,4.59852,4.66284,4.59852,4.64059,357493.63513738516,0
+GLO.US,D,20080416,000000,4.65462,4.75153,4.65462,4.75153,463569.59704683983,0
+GLO.US,D,20080417,000000,4.69517,4.76548,4.69517,4.76548,294779.7155345922,0
+GLO.US,D,20080418,000000,4.80235,4.8438,4.78057,4.80736,448839.0635825698,0
+GLO.US,D,20080421,000000,4.75153,4.84613,4.65462,4.84613,334963.4644451868,0
+GLO.US,D,20080422,000000,4.8105,4.84122,4.78601,4.83255,384823.1520038825,0
+GLO.US,D,20080423,000000,4.83559,4.86328,4.8121,4.83559,745553.2951398463,0
+GLO.US,D,20080424,000000,4.87293,4.90447,4.78057,4.83763,480418.2464340254,0
+GLO.US,D,20080425,000000,4.88819,4.88819,4.7233,4.85713,293048.9506207893,0
+GLO.US,D,20080428,000000,4.83559,4.87471,4.83559,4.85713,404365.34626987966,0
+GLO.US,D,20080429,000000,4.80235,4.85713,4.79888,4.82157,358908.69778361206,0
+GLO.US,D,20080430,000000,4.85345,4.85345,4.80549,4.8304,306133.8020518799,0
+GLO.US,D,20080501,000000,4.7233,4.90447,4.7233,4.86328,481967.6504707102,0
+GLO.US,D,20080502,000000,4.88382,4.93394,4.84908,4.8974,726687.2858725071,0
+GLO.US,D,20080505,000000,4.91017,4.9376,4.88819,4.91017,513915.1526343682,0
+GLO.US,D,20080506,000000,4.91339,4.94751,4.89142,4.94502,362253.79840613395,0
+GLO.US,D,20080507,000000,4.95912,4.987,4.9284,4.98602,1110833.1333661343,0
+GLO.US,D,20080508,000000,4.97753,5.06863,4.9359,5.06863,452638.68590950454,0
+GLO.US,D,20080509,000000,4.99397,5.0889,4.92,5.04998,613511.3814771224,0
+GLO.US,D,20080512,000000,5.0889,5.0889,5.03264,5.06228,487046.87454179634,0
+GLO.US,D,20080513,000000,5.10187,5.10187,5.00736,5.02444,299354.0398798642,0
+GLO.US,D,20080514,000000,5.03532,5.10804,5.02953,5.0413,402025.56705262733,0
+GLO.US,D,20080515,000000,5.0413,5.07194,5.01917,5.07194,308560.90317290946,0
+GLO.US,D,20080516,000000,5.1109,5.12616,5.08686,5.12223,537936.5127606789,0
+GLO.US,D,20080519,000000,5.14216,5.19798,5.13251,5.14965,982940.129645566,0
+GLO.US,D,20080520,000000,5.15287,5.1786,5.10455,5.13251,556789.0878889723,0
+GLO.US,D,20080521,000000,5.1109,5.18234,5.10455,5.12616,703023.0499424968,0
+GLO.US,D,20080522,000000,5.15673,5.15673,5.10804,5.12616,365588.82342436136,0
+GLO.US,D,20080523,000000,5.07631,5.10804,5.02228,5.05819,390995.01938406634,0
+GLO.US,D,20080527,000000,5.05819,5.10455,4.94751,5.10455,285450.8254785478,0
+GLO.US,D,20080528,000000,5.09695,5.09695,5.044,5.06569,427615.36291263485,0
+GLO.US,D,20080529,000000,5.02953,5.12929,5.02953,5.09401,343985.6083263626,0
+GLO.US,D,20080530,000000,5.08686,5.10187,5.06228,5.08686,326252.5447852687,0
+GLO.US,D,20080602,000000,5.0889,5.11293,5.03264,5.07631,353164.48382972914,0
+GLO.US,D,20080603,000000,5.11293,5.11625,5.0522,5.09695,347273.61385793996,0
+GLO.US,D,20080604,000000,5.05971,5.11625,5.05971,5.09401,315026.0825889262,0
+GLO.US,D,20080605,000000,5.11625,5.18539,5.10455,5.18539,379045.3527023953,0
+GLO.US,D,20080606,000000,5.18234,5.18234,5.0889,5.09919,600705.2884312625,0
+GLO.US,D,20080609,000000,5.14216,5.1594,5.07454,5.09919,372453.66847702063,0
+GLO.US,D,20080610,000000,5.07194,5.09919,5.06863,5.09695,283044.99507767404,0
+GLO.US,D,20080611,000000,5.11625,5.11625,5.00192,5.02682,351851.2967379632,0
+GLO.US,D,20080612,000000,5.0522,5.05971,5.00192,5.01299,298535.6769096281,0
+GLO.US,D,20080613,000000,5.00192,5.044,4.99164,5.02953,248570.75526174044,0
+GLO.US,D,20080616,000000,5.02953,5.03264,4.99592,5.02682,301605.3776816809,0
+GLO.US,D,20080617,000000,5.04998,5.07937,4.99592,5.02444,335014.96197822614,0
+GLO.US,D,20080618,000000,4.96717,5.02444,4.96717,5.02444,438424.24728695065,0
+GLO.US,D,20080619,000000,5.00995,5.06863,4.98263,5.06569,455791.2305390165,0
+GLO.US,D,20080620,000000,5.01917,5.03854,4.98263,5.02953,322626.44675437256,0
+GLO.US,D,20080623,000000,5.01299,5.05497,4.99895,5.044,231176.90373156266,0
+GLO.US,D,20080624,000000,5.044,5.044,5.00192,5.01917,345610.0196393762,0
+GLO.US,D,20080625,000000,5.01299,5.05819,5.01299,5.05819,441769.3479094827,0
+GLO.US,D,20080626,000000,5.00406,5.01604,4.9359,4.9577,375535.68387654226,0
+GLO.US,D,20080627,000000,4.95119,4.96351,4.89142,4.89142,290734.920170072,0
+GLO.US,D,20080630,000000,4.94046,4.97279,4.91339,4.95119,342135.0556727349,0
+GLO.US,D,20080701,000000,4.95912,4.98263,4.88382,4.98263,361007.7820095868,0
+GLO.US,D,20080702,000000,5.00192,5.00192,4.89142,4.90661,318921.9829123557,0
+GLO.US,D,20080703,000000,4.88515,4.88819,4.71323,4.73592,531566.4918295698,0
+GLO.US,D,20080707,000000,4.73823,4.78601,4.58012,4.59494,579491.6633655914,0
+GLO.US,D,20080708,000000,4.58627,4.6725,4.55671,4.66954,490422.2019771611,0
+GLO.US,D,20080709,000000,4.65462,4.68545,4.58843,4.61273,562640.7749552112,0
+GLO.US,D,20080710,000000,4.64059,4.64059,4.56306,4.61273,280981.73522247793,0
+GLO.US,D,20080711,000000,4.44436,4.65462,4.44436,4.57189,361455.5866444665,0
+GLO.US,D,20080714,000000,4.41004,4.53028,4.41004,4.44755,594025.1627904826,0
+GLO.US,D,20080715,000000,4.3853,4.43854,4.28981,4.37592,1210948.8155852947,0
+GLO.US,D,20080716,000000,4.34947,4.48267,4.28428,4.48267,553431.6726389917,0
+GLO.US,D,20080717,000000,4.47132,4.53028,4.43854,4.53028,327400.0441621367,0
+GLO.US,D,20080718,000000,4.56039,4.56039,4.41907,4.42951,345941.3950691925,0
+GLO.US,D,20080721,000000,4.50134,4.50134,4.35834,4.46017,234048.4509527207,0
+GLO.US,D,20080722,000000,4.37271,4.46641,4.37271,4.46017,275214.01152528526,0
+GLO.US,D,20080723,000000,4.47945,4.49393,4.44042,4.46017,415451.8695178083,0
+GLO.US,D,20080724,000000,4.47945,4.47945,4.33779,4.36162,293964.7110991176,0
+GLO.US,D,20080725,000000,4.26777,4.39005,4.26777,4.37942,332568.82916021504,0
+GLO.US,D,20080728,000000,4.41907,4.41907,4.3084,4.32082,402422.9936661159,0
+GLO.US,D,20080729,000000,4.36162,4.3853,4.3167,4.3853,438486.93993584113,0
+GLO.US,D,20080730,000000,4.39933,4.45426,4.39933,4.44755,528926.6835069922,0
+GLO.US,D,20080731,000000,4.43854,4.46641,4.3552,4.36868,430674.9880804237,0
+GLO.US,D,20080801,000000,4.37012,4.42345,4.34029,4.39005,384528.7204564421,0
+GLO.US,D,20080804,000000,4.41291,4.41291,4.3084,4.37592,807595.5077903296,0
+GLO.US,D,20080805,000000,4.35834,4.43578,4.31804,4.41907,567192.7090687199,0
+GLO.US,D,20080806,000000,4.43578,4.43578,4.34377,4.39933,592519.4197057374,0
+GLO.US,D,20080807,000000,4.36333,4.43578,4.34029,4.38754,638946.6847380729,0
+GLO.US,D,20080808,000000,4.40515,4.44755,4.34377,4.44436,580463.3994232771,0
+GLO.US,D,20080811,000000,4.43212,4.43212,4.34574,4.37942,460235.6915401691,0
+GLO.US,D,20080812,000000,4.34947,4.34947,4.27857,4.28179,385435.52484207303,0
+GLO.US,D,20080813,000000,4.28428,4.30206,4.24641,4.25802,315778.39437553065,0
+GLO.US,D,20080814,000000,4.25256,4.29286,4.24293,4.27857,298100.18690219685,0
+GLO.US,D,20080815,000000,4.27659,4.27857,4.22362,4.23694,318653.3001314196,0
+GLO.US,D,20080818,000000,4.20495,4.23694,4.13966,4.14905,697288.9115929084,0
+GLO.US,D,20080819,000000,4.1267,4.14905,4.00478,4.1218,455811.3817475954,0
+GLO.US,D,20080820,000000,4.13207,4.19638,4.11644,4.19638,362088.11069122574,0
+GLO.US,D,20080821,000000,4.42951,4.42951,4.13449,4.23418,490895.7553785351,0
+GLO.US,D,20080822,000000,4.23694,4.23694,4.13207,4.19638,375167.3645643602,0
+GLO.US,D,20080825,000000,4.20262,4.20262,4.07633,4.08965,344722.2469507267,0
+GLO.US,D,20080826,000000,4.04301,4.13207,3.94922,4.1267,501830.02505063184,0
+GLO.US,D,20080827,000000,4.1586,4.17047,4.13207,4.16565,588700.7656818314,0
+GLO.US,D,20080828,000000,4.21094,4.22899,4.15529,4.22648,279058.4143156957,0
+GLO.US,D,20080829,000000,4.23105,4.23694,4.16851,4.20495,257929.87213064803,0
+GLO.US,D,20080902,000000,4.18129,4.19254,4.10233,4.11394,414041.2849179401,0
+GLO.US,D,20080903,000000,4.09937,4.09937,4.0213,4.03381,405920.34786449,0
+GLO.US,D,20080904,000000,4.0815,4.0815,3.91814,3.93494,426907.83158952644,0
+GLO.US,D,20080905,000000,3.94645,3.95484,3.88759,3.94074,408748.23413371877,0
+GLO.US,D,20080908,000000,4.08402,4.11832,3.92572,3.94074,515465.67618259945,0
+GLO.US,D,20080909,000000,3.95763,3.95763,3.76735,3.79354,705831.9045147542,0
+GLO.US,D,20080910,000000,3.79639,3.8348,3.75476,3.80782,602469.6386926593,0
+GLO.US,D,20080911,000000,3.726,3.81496,3.7235,3.80459,728936.3846511699,0
+GLO.US,D,20080912,000000,3.91572,3.91572,3.71001,3.85453,574939.7292520726,0
+GLO.US,D,20080915,000000,3.71199,3.87034,3.63185,3.66785,985203.7820748616,0
+GLO.US,D,20080916,000000,3.51216,3.66785,3.43222,3.49305,984942.9358750458,0
+GLO.US,D,20080917,000000,3.3712,3.48724,3.20156,3.2516,1316823.2654090934,0
+GLO.US,D,20080918,000000,3.00686,3.50144,2.97638,3.4457,971549.0992459024,0
+GLO.US,D,20080919,000000,3.76735,3.91814,3.61265,3.70492,656901.4115734426,0
+GLO.US,D,20080922,000000,3.71001,3.77923,3.55682,3.57914,497758.3614080201,0
+GLO.US,D,20080923,000000,3.47356,3.61265,3.47356,3.54297,497658.7248767639,0
+GLO.US,D,20080924,000000,3.71001,3.71001,3.50394,3.57352,309218.05647458596,0
+GLO.US,D,20080925,000000,3.5352,3.65659,3.5352,3.65659,559003.4818084233,0
+GLO.US,D,20080926,000000,3.6205,3.6205,3.52644,3.58513,461687.6980687516,0
+GLO.US,D,20080929,000000,3.32065,3.70492,3.06526,3.21237,940653.9379742149,0
+GLO.US,D,20080930,000000,3.15958,3.4182,3.15396,3.34306,489157.1538836425,0
+GLO.US,D,20081001,000000,3.24837,3.40149,3.24837,3.388,349014.45437602716,0
+GLO.US,D,20081002,000000,3.39328,3.39328,3.25437,3.27106,226118.95038065268,0
+GLO.US,D,20081003,000000,3.39328,3.4073,3.1153,3.1153,688674.2699294953,0
+GLO.US,D,20081006,000000,2.95933,2.95933,2.72332,2.85696,1401384.4536359648,0
+GLO.US,D,20081007,000000,3.05946,3.05946,2.68983,2.70957,1273770.2083005253,0
+GLO.US,D,20081008,000000,2.67055,2.83418,2.28957,2.60963,1431869.8736665319,0
+GLO.US,D,20081009,000000,2.70618,2.70618,2.45668,2.54272,1104338.846648872,0
+GLO.US,D,20081010,000000,2.35656,2.66492,2.06455,2.55941,1860843.2041345816,0
+GLO.US,D,20081013,000000,2.70618,3.00105,2.67329,3.00105,1039805.7207169016,0
+GLO.US,D,20081014,000000,2.94289,3.05705,2.84285,2.92896,909456.5085740074,0
+GLO.US,D,20081015,000000,2.80684,2.87609,2.58147,2.58147,880062.612340737,0
+GLO.US,D,20081016,000000,2.58434,2.71208,2.49519,2.70413,597806.872932023,0
+GLO.US,D,20081017,000000,2.73761,2.84285,2.64829,2.79301,606097.9757467501,0
+GLO.US,D,20081020,000000,2.72593,3.05392,2.72593,3.05392,629023.3340292323,0
+GLO.US,D,20081021,000000,3.1286,3.1286,2.9236,2.95683,600706.4079428393,0
+GLO.US,D,20081022,000000,2.78737,2.90939,2.69296,2.75093,593103.8047542493,0
+GLO.US,D,20081023,000000,2.79301,2.79301,2.65659,2.75093,522236.4822619383,0
+GLO.US,D,20081024,000000,2.50395,2.64008,2.29279,2.59855,602775.2653559814,0
+GLO.US,D,20081027,000000,2.40374,2.6181,2.40374,2.55664,495344.6944260363,0
+GLO.US,D,20081028,000000,2.68716,2.70957,2.5068,2.70957,806368.5230907641,0
+GLO.US,D,20081029,000000,2.65392,2.77622,2.64248,2.72593,448054.28595995833,0
+GLO.US,D,20081030,000000,2.77871,2.84285,2.75395,2.83418,460973.44967613055,0
+GLO.US,D,20081031,000000,2.85107,2.90368,2.76773,2.85393,523357.11336071463,0
+GLO.US,D,20081103,000000,2.77871,2.89875,2.77871,2.89875,409948.3505551928,0
+GLO.US,D,20081104,000000,2.90368,2.98185,2.82373,2.97889,624065.0172095684,0
+GLO.US,D,20081105,000000,2.84553,2.95683,2.84553,2.90368,751887.4917001565,0
+GLO.US,D,20081106,000000,2.81247,2.94057,2.70957,2.80684,712270.2156526793,0
+GLO.US,D,20081107,000000,2.77059,2.84857,2.72332,2.80955,349757.8100699039,0
+GLO.US,D,20081110,000000,2.91779,2.92073,2.76263,2.80684,574142.6370020026,0
+GLO.US,D,20081111,000000,2.72074,2.8291,2.64248,2.68181,777895.9848937575,0
+GLO.US,D,20081112,000000,2.5621,2.69564,2.40088,2.45116,620378.4655529457,0
+GLO.US,D,20081113,000000,2.35352,2.54272,2.29529,2.48688,674724.0360415186,0
+GLO.US,D,20081114,000000,2.38711,2.48688,2.33986,2.40374,715337.6774015985,0
+GLO.US,D,20081117,000000,2.29529,2.40374,2.28957,2.33415,545282.7477958325,0
+GLO.US,D,20081118,000000,2.29279,2.39004,2.22303,2.30368,695461.8686826108,0
+GLO.US,D,20081119,000000,2.29279,2.30368,2.14817,2.18158,596530.6297226228,0
+GLO.US,D,20081120,000000,2.09261,2.09261,1.86189,1.94549,999522.3352750102,0
+GLO.US,D,20081121,000000,1.96193,2.05642,1.9286,2.04544,1097856.8745590784,0
+GLO.US,D,20081124,000000,2.12334,2.21446,2.02597,2.21446,623452.6443713778,0
+GLO.US,D,20081125,000000,2.21446,2.25375,2.1037,2.16773,923471.6741340285,0
+GLO.US,D,20081126,000000,2.06197,2.26215,2.05642,2.26215,816609.8150903854,0
+GLO.US,D,20081128,000000,2.27842,2.27842,2.19828,2.27608,276729.83021433523,0
+GLO.US,D,20081201,000000,2.20364,2.22303,2.06777,2.07589,710635.7287353815,0
+GLO.US,D,20081202,000000,2.08431,2.16451,2.08431,2.15648,1044597.2303101008,0
+GLO.US,D,20081203,000000,2.08431,2.18703,2.03991,2.16773,722298.8004507323,0
+GLO.US,D,20081204,000000,2.10101,2.18158,2.08145,2.12012,597893.0753242335,0
+GLO.US,D,20081205,000000,2.14817,2.21766,2.00686,2.17862,898112.497660994,0
+GLO.US,D,20081208,000000,2.18703,2.28716,2.18703,2.27322,755937.8846226021,0
+GLO.US,D,20081209,000000,2.27842,2.29279,2.17023,2.21446,1087883.1458286738,0
+GLO.US,D,20081210,000000,2.1037,2.31226,2.1037,2.2567,974356.8343065624,0
+GLO.US,D,20081211,000000,2.16451,2.30663,2.16451,2.234,894129.2754337771,0
+GLO.US,D,20081212,000000,2.19524,2.2567,2.18435,2.2507,614511.1053244766,0
+GLO.US,D,20081215,000000,2.29806,2.34254,2.17586,2.22588,735016.4520812075,0
+GLO.US,D,20081216,000000,2.31226,2.35656,2.24544,2.33718,727195.5441331031,0
+GLO.US,D,20081217,000000,2.33986,2.36201,2.26777,2.35656,816827.0003382922,0
+GLO.US,D,20081218,000000,2.31467,2.41221,2.31467,2.38461,876661.5361388475,0
+GLO.US,D,20081219,000000,2.33718,2.43687,2.33718,2.40374,791761.1359011006,0
+GLO.US,D,20081222,000000,2.40374,2.43446,2.35656,2.39004,645364.8446674396,0
+GLO.US,D,20081223,000000,2.35148,2.43687,2.3454,2.37577,690501.3128397726,0
+GLO.US,D,20081224,000000,2.28957,2.45947,2.28957,2.44554,447916.5860347391,0
+GLO.US,D,20081226,000000,2.4316,2.46225,2.39004,2.44258,358401.5590346134,0
+GLO.US,D,20081229,000000,2.42596,2.4708,2.3647,2.40088,876508.163051398,0
+GLO.US,D,20081230,000000,2.3705,2.46225,2.3705,2.43982,1013899.1030777107,0
+GLO.US,D,20081231,000000,2.465,2.51494,2.43446,2.51494,1013498.3179294912,0
+GLO.US,D,20090102,000000,2.6148,2.65392,2.45668,2.65392,793939.7054497731,0
+GLO.US,D,20090105,000000,2.66779,2.76486,2.64581,2.73191,1206199.8474325906,0
+GLO.US,D,20090106,000000,2.80955,2.84285,2.73191,2.8039,1105093.3974586509,0
+GLO.US,D,20090107,000000,2.82373,2.82373,2.74815,2.75666,1320390.0293259113,0
+GLO.US,D,20090108,000000,2.69296,2.75932,2.66779,2.72332,551369.5322953828,0
+GLO.US,D,20090109,000000,2.78988,2.79301,2.66779,2.67329,539821.7702735184,0
+GLO.US,D,20090112,000000,2.71789,2.72074,2.59291,2.62329,357960.4714692464,0
+GLO.US,D,20090113,000000,2.5705,2.75395,2.5705,2.64829,533740.5833319038,0
+GLO.US,D,20090114,000000,2.6181,2.6181,2.47894,2.4901,537571.5519832685,0
+GLO.US,D,20090115,000000,2.55083,2.55083,2.40658,2.501,582840.122522885,0
+GLO.US,D,20090116,000000,2.58434,2.64829,2.48143,2.54852,335514.2641460944,0
+GLO.US,D,20090120,000000,2.41221,2.54852,2.3813,2.41767,511722.0294350425,0
+GLO.US,D,20090121,000000,2.39542,2.501,2.39542,2.501,465975.4274476831,0
+GLO.US,D,20090122,000000,2.38461,2.52887,2.38461,2.45947,433652.8889023507,0
+GLO.US,D,20090123,000000,2.46225,2.51798,2.39264,2.51798,798378.5688929798,0
+GLO.US,D,20090126,000000,2.48688,2.58434,2.48688,2.53441,380795.1493131593,0
+GLO.US,D,20090127,000000,2.59561,2.59855,2.53718,2.58147,467962.5605149531,0
+GLO.US,D,20090128,000000,2.66492,2.66492,2.60963,2.66224,417503.93425713293,0
+GLO.US,D,20090129,000000,2.59561,2.66224,2.56478,2.56773,438533.95942249126,0
+GLO.US,D,20090130,000000,2.69564,2.69564,2.50395,2.5203,373870.9701464015,0
+GLO.US,D,20090202,000000,2.5262,2.5262,2.43446,2.52316,658777.7129935748,0
+GLO.US,D,20090203,000000,2.49848,2.55664,2.49848,2.55664,380804.1054058769,0
+GLO.US,D,20090204,000000,2.60104,2.60104,2.52316,2.5538,707507.8133607868,0
+GLO.US,D,20090205,000000,2.51798,2.59561,2.51199,2.58434,315967.59183375875,0
+GLO.US,D,20090206,000000,2.5621,2.64581,2.5621,2.62882,594369.972359355,0
+GLO.US,D,20090209,000000,2.57871,2.63151,2.57871,2.62882,484974.6585938929,0
+GLO.US,D,20090210,000000,2.58434,2.63151,2.5262,2.54852,760532.3601764429,0
+GLO.US,D,20090211,000000,2.59291,2.59291,2.5203,2.5203,418842.87011541345,0
+GLO.US,D,20090212,000000,2.47597,2.501,2.45384,2.501,506652.8809682407,0
+GLO.US,D,20090213,000000,2.45116,2.5262,2.45116,2.51199,566137.0096420185,0
+GLO.US,D,20090217,000000,2.43687,2.43687,2.30663,2.33415,701271.0143085483,0
+GLO.US,D,20090218,000000,2.34808,2.37328,2.3093,2.33986,670277.3360171918,0
+GLO.US,D,20090219,000000,2.33986,2.39542,2.28448,2.28957,445178.26069247205,0
+GLO.US,D,20090220,000000,2.23151,2.31726,2.15407,2.24266,859480.3918102381,0
+GLO.US,D,20090223,000000,2.27608,2.27608,2.14521,2.15407,733810.7381018079,0
+GLO.US,D,20090224,000000,2.09537,2.22588,2.09537,2.21766,914302.8742349362,0
+GLO.US,D,20090225,000000,2.15407,2.24831,2.15094,2.22303,425172.5886293852,0
+GLO.US,D,20090226,000000,2.27842,2.27842,2.20123,2.20632,459441.95782486047,0
+GLO.US,D,20090227,000000,2.16773,2.20918,2.16773,2.17327,420523.2570077844,0
+GLO.US,D,20090302,000000,2.09537,2.14521,2.02597,2.0424,1479826.3915272178,0
+GLO.US,D,20090303,000000,2.16773,2.16773,2.02286,2.0341,967986.8133754737,0
+GLO.US,D,20090304,000000,2.0424,2.14817,2.0424,2.14521,1113714.756191597,0
+GLO.US,D,20090305,000000,2.04544,2.10101,2.02866,2.03151,674825.9115959287,0
+GLO.US,D,20090306,000000,2.03991,2.08726,2.00329,2.05642,865065.6351187256,0
+GLO.US,D,20090309,000000,2.04803,2.05402,2.01472,2.01472,796605.2625388958,0
+GLO.US,D,20090310,000000,2.01472,2.15407,2.01472,2.15407,765056.3065002831,0
+GLO.US,D,20090311,000000,2.20364,2.22042,2.13157,2.19292,724980.0307020547,0
+GLO.US,D,20090312,000000,2.15648,2.32315,2.15648,2.3093,488159.6690594627,0
+GLO.US,D,20090313,000000,2.33718,2.3705,2.31726,2.3454,582816.6127795344,0
+GLO.US,D,20090316,000000,2.37908,2.42854,2.36201,2.37328,512730.70937510405,0
+GLO.US,D,20090317,000000,2.35148,2.41534,2.32315,2.41534,619608.2415809571,0
+GLO.US,D,20090318,000000,2.3705,2.49848,2.3705,2.48413,525296.1074297372,0
+GLO.US,D,20090319,000000,2.53441,2.53441,2.48143,2.48688,401282.21135874034,0
+GLO.US,D,20090320,000000,2.5203,2.5262,2.44554,2.47597,457852.2513710587,0
+GLO.US,D,20090323,000000,2.42854,2.6181,2.42854,2.6181,717815.1565440397,0
+GLO.US,D,20090324,000000,2.60104,2.6123,2.55083,2.56773,645377.1592949084,0
+GLO.US,D,20090325,000000,2.56478,2.62882,2.5621,2.59855,578184.0738317613,0
+GLO.US,D,20090326,000000,2.64581,2.65659,2.59855,2.64008,740299.4272611547,0
+GLO.US,D,20090327,000000,2.57622,2.63455,2.5705,2.60398,667000.5256014757,0
+GLO.US,D,20090330,000000,2.58434,2.58434,2.48688,2.51494,846698.9280192953,0
+GLO.US,D,20090331,000000,2.55664,2.59855,2.5068,2.55664,570522.1365290218,0
+GLO.US,D,20090401,000000,2.50395,2.60667,2.45947,2.59291,435873.99989133474,0
+GLO.US,D,20090402,000000,2.67329,2.68439,2.59291,2.66492,497747.16629215877,0
+GLO.US,D,20090403,000000,2.67329,2.70413,2.62882,2.70413,562660.9261637697,0
+GLO.US,D,20090406,000000,2.65659,2.68439,2.63151,2.67055,265432.83878799214,0
+GLO.US,D,20090407,000000,2.64008,2.64008,2.58434,2.6148,458962.80686554057,0
+GLO.US,D,20090408,000000,2.65937,2.65937,2.58745,2.63151,379103.5673049168,0
+GLO.US,D,20090409,000000,2.70957,2.74815,2.65392,2.73191,470423.24698360736,0
+GLO.US,D,20090413,000000,2.69831,2.75093,2.64829,2.74815,492094.7522884322,0
+GLO.US,D,20090414,000000,2.72593,2.74815,2.68439,2.69296,682063.5540071187,0
+GLO.US,D,20090415,000000,2.6181,2.69564,2.6181,2.67875,730340.2521815253,0
+GLO.US,D,20090416,000000,2.68716,2.72074,2.67329,2.72074,410742.0842705117,0
+GLO.US,D,20090417,000000,2.69831,2.75093,2.69831,2.73761,314662.2413231029,0
+GLO.US,D,20090420,000000,2.72932,2.72932,2.60667,2.62034,352995.4375800596,0
+GLO.US,D,20090421,000000,2.60104,2.64008,2.5705,2.64008,482322.53564383625,0
+GLO.US,D,20090422,000000,2.62882,2.67653,2.58997,2.62882,303528.69858849363,0
+GLO.US,D,20090423,000000,2.66492,2.66492,2.56773,2.62882,367413.6273114846,0
+GLO.US,D,20090424,000000,2.64008,2.69296,2.6373,2.68181,391280.49483879935,0
+GLO.US,D,20090427,000000,2.67875,2.68439,2.64008,2.65088,735285.1348621333,0
+GLO.US,D,20090428,000000,2.66224,2.66224,2.60398,2.65088,255833.02692783743,0
+GLO.US,D,20090429,000000,2.66779,2.72332,2.65659,2.70957,575315.885145385,0
+GLO.US,D,20090430,000000,2.75932,2.75932,2.70957,2.71789,486060.58483348804,0
+GLO.US,D,20090501,000000,2.72932,2.76263,2.70957,2.75395,620999.7944838437,0
+GLO.US,D,20090504,000000,2.76486,2.87609,2.76263,2.86204,885381.4118914729,0
+GLO.US,D,20090505,000000,2.83418,2.87609,2.83418,2.86786,611281.3143954411,0
+GLO.US,D,20090506,000000,2.87609,2.93164,2.85696,2.93164,568237.2133795803,0
+GLO.US,D,20090507,000000,2.92073,2.98185,2.89259,2.90118,1173370.1701380864,0
+GLO.US,D,20090508,000000,2.91779,2.95683,2.90118,2.94834,266140.37011110055,0
+GLO.US,D,20090511,000000,2.91779,2.94565,2.85964,2.90118,793988.9639596179,0
+GLO.US,D,20090512,000000,2.89875,2.92896,2.84285,2.86786,666609.8160575507,0
+GLO.US,D,20090513,000000,2.80955,2.85393,2.75093,2.75395,474904.65186712565,0
+GLO.US,D,20090514,000000,2.72932,2.78737,2.72932,2.76486,494050.53903124173,0
+GLO.US,D,20090515,000000,2.77871,2.78737,2.73985,2.75666,413293.45117770456,0
+GLO.US,D,20090518,000000,2.76486,2.8291,2.75093,2.82579,392935.13296465576,0
+GLO.US,D,20090519,000000,2.84035,2.91779,2.8206,2.85393,616866.5577039388,0
+GLO.US,D,20090520,000000,2.89001,2.90368,2.8291,2.8291,509940.886499818,0
+GLO.US,D,20090521,000000,2.77871,2.83221,2.77871,2.80955,670265.0213897331,0
+GLO.US,D,20090522,000000,2.8206,2.83221,2.80122,2.8206,331740.39058567426,0
+GLO.US,D,20090526,000000,2.77871,2.90939,2.77871,2.89554,470216.13733997464,0
+GLO.US,D,20090527,000000,2.91225,2.9236,2.8733,2.8733,810538.7037530448,0
+GLO.US,D,20090528,000000,2.90368,2.92636,2.86204,2.9236,404377.6608973179,0
+GLO.US,D,20090529,000000,2.90939,2.99041,2.90939,2.97076,365282.07724947244,0
+GLO.US,D,20090601,000000,2.97889,3.06526,2.97889,3.05705,619732.5073671611,0
+GLO.US,D,20090602,000000,3.00961,3.08179,3.00961,3.08179,632727.797871239,0
+GLO.US,D,20090603,000000,3.03758,3.05705,2.993,3.03472,429881.25436510483,0
+GLO.US,D,20090604,000000,3.02069,3.06526,2.99542,3.05392,506781.62480077293,0
+GLO.US,D,20090605,000000,3.10127,3.10127,3.05705,3.07643,824026.579355519,0
+GLO.US,D,20090608,000000,3.05392,3.07099,3.01809,3.06795,483143.13763727725,0
+GLO.US,D,20090609,000000,3.04856,3.10698,3.04856,3.08733,343083.28198708023,0
+GLO.US,D,20090610,000000,3.09858,3.12646,3.06251,3.07902,407761.94442540023,0
+GLO.US,D,20090611,000000,3.05946,3.12646,3.05946,3.10947,244566.26231436772,0
+GLO.US,D,20090612,000000,3.12082,3.12082,3.07099,3.10698,438578.7398859873,0
+GLO.US,D,20090615,000000,3.10127,3.10127,3.02632,3.03195,418193.5533948571,0
+GLO.US,D,20090616,000000,3.01809,3.06795,2.98185,2.99041,676902.6055901808,0
+GLO.US,D,20090617,000000,2.96783,3.00686,2.95933,2.97638,694305.4132130457,0
+GLO.US,D,20090618,000000,2.99542,3.00686,2.97353,2.99041,370574.008522127,0
+GLO.US,D,20090619,000000,2.97889,3.04293,2.97889,3.02927,540057.9872184067,0
+GLO.US,D,20090622,000000,3.01506,3.03472,2.90716,2.92636,771890.9247400791,0
+GLO.US,D,20090623,000000,2.95398,2.95398,2.86519,2.91225,602930.8774665951,0
+GLO.US,D,20090624,000000,2.90939,2.96496,2.81517,2.94289,377754.55584236217,0
+GLO.US,D,20090625,000000,2.95683,3.01238,2.89875,3.00105,448755.1002135337,0
+GLO.US,D,20090626,000000,2.95128,3.01238,2.95128,2.99542,329087.1481240407,0
+GLO.US,D,20090629,000000,2.97353,3.03195,2.97353,3.01506,486003.48974252306,0
+GLO.US,D,20090630,000000,3.03472,3.05392,2.99542,2.99542,212634.43331294,0
+GLO.US,D,20090701,000000,2.98729,3.07099,2.98185,3.06526,439909.8391631374,0
+GLO.US,D,20090702,000000,3.06795,3.06795,2.98185,3.01506,380823.1371028584,0
+GLO.US,D,20090706,000000,2.98729,3.00961,2.95128,2.99041,337408.47775162087,0
+GLO.US,D,20090707,000000,2.97076,2.97076,2.88751,2.9236,369737.7333664965,0
+GLO.US,D,20090708,000000,2.92073,2.93164,2.84857,2.92073,753139.1056546496,0
+GLO.US,D,20090709,000000,2.94834,2.96783,2.90716,2.94565,480067.83930723777,0
+GLO.US,D,20090710,000000,2.97076,2.97076,2.92073,2.94565,600621.3250622161,0
+GLO.US,D,20090713,000000,2.97638,3.02632,2.95398,3.00105,542863.4832559128,0
+GLO.US,D,20090714,000000,3.03998,3.04856,2.98729,2.99899,348903.62272889947,0
+GLO.US,D,20090715,000000,3.03195,3.10127,3.03195,3.06795,467419.59739517595,0
+GLO.US,D,20090716,000000,3.02927,3.11252,3.02927,3.09858,740219.9419384671,0
+GLO.US,D,20090717,000000,3.07099,3.16264,3.07099,3.14844,769092.145772096,0
+GLO.US,D,20090720,000000,3.14844,3.14844,3.08733,3.14048,487766.7204923634,0
+GLO.US,D,20090721,000000,3.1286,3.1654,3.09018,3.10698,646661.2390854085,0
+GLO.US,D,20090722,000000,3.13735,3.14574,3.09349,3.11252,491880.92557527666,0
+GLO.US,D,20090723,000000,3.08465,3.22364,3.08465,3.22364,655298.2709805645,0
+GLO.US,D,20090724,000000,3.17611,3.26008,3.17611,3.25686,452074.45206956135,0
+GLO.US,D,20090727,000000,3.25686,3.26008,3.2181,3.24581,424407.96221534244,0
+GLO.US,D,20090728,000000,3.23177,3.26239,3.22364,3.24016,451623.2888999201,0
+GLO.US,D,20090729,000000,3.24581,3.24581,3.16773,3.20417,494334.89497441816,0
+GLO.US,D,20090730,000000,3.29858,3.29858,3.22078,3.24016,456766.3251314738,0
+GLO.US,D,20090731,000000,3.27106,3.27106,3.20156,3.25437,389716.5371514918,0
+GLO.US,D,20090803,000000,3.29563,3.32065,3.25437,3.32065,499097.2972663006,0
+GLO.US,D,20090804,000000,3.3294,3.36271,3.28188,3.34619,738128.6942936026,0
+GLO.US,D,20090805,000000,3.34619,3.34843,3.30145,3.33458,484587.30758474965,0
+GLO.US,D,20090806,000000,3.34843,3.34843,3.30965,3.33208,512313.13155307726,0
+GLO.US,D,20090807,000000,3.33735,3.40962,3.3127,3.39328,513571.4625770729,0
+GLO.US,D,20090810,000000,3.41274,3.46526,3.34843,3.41569,489533.3097769448,0
+GLO.US,D,20090811,000000,3.42408,3.42408,3.33458,3.37352,1034943.6818937834,0
+GLO.US,D,20090812,000000,3.388,3.39576,3.33458,3.39576,620605.7264051574,0
+GLO.US,D,20090813,000000,3.4073,3.44303,3.39032,3.4182,647937.4822948087,0
+GLO.US,D,20090814,000000,3.39872,3.44034,3.36504,3.39328,564951.4468711672,0
+GLO.US,D,20090817,000000,3.35406,3.36022,3.29313,3.29563,471155.407561633,0
+GLO.US,D,20090818,000000,3.3261,3.37352,3.31806,3.36271,566879.2458243184,0
+GLO.US,D,20090819,000000,3.35406,3.39576,3.34619,3.37648,673155.6003078524,0
+GLO.US,D,20090820,000000,3.34619,3.39576,3.34619,3.39576,546239.9302028852,0
+GLO.US,D,20090821,000000,3.38183,3.47356,3.38183,3.4348,453291.3611648427,0
+GLO.US,D,20090824,000000,3.4206,3.47919,3.4206,3.45713,290653.1958242101,0
+GLO.US,D,20090825,000000,3.45713,3.49305,3.44303,3.45713,542916.1003005292,0
+GLO.US,D,20090826,000000,3.44303,3.4599,3.40408,3.40408,304767.99791550776,0
+GLO.US,D,20090827,000000,3.38183,3.39328,3.34066,3.38451,485965.4263485702,0
+GLO.US,D,20090828,000000,3.35147,3.4073,3.35147,3.38183,337519.3093987588,0
+GLO.US,D,20090831,000000,3.29563,3.36504,3.29313,3.34619,469339.55976720684,0
+GLO.US,D,20090901,000000,3.3127,3.40149,3.29313,3.29858,602223.3461434868,0
+GLO.US,D,20090902,000000,3.22364,3.28188,3.22364,3.25437,512577.33628766466,0
+GLO.US,D,20090903,000000,3.23756,3.28188,3.23756,3.28188,296593.324305844,0
+GLO.US,D,20090904,000000,3.26008,3.33458,3.26008,3.29858,262405.6794562306,0
+GLO.US,D,20090908,000000,3.33458,3.37352,3.30965,3.35665,291933.9170799691,0
+GLO.US,D,20090909,000000,3.33735,3.40408,3.33458,3.38451,500403.7672885436,0
+GLO.US,D,20090910,000000,3.36504,3.43741,3.36504,3.42641,371650.9786690046,0
+GLO.US,D,20090911,000000,3.43222,3.47919,3.4182,3.45123,395808.91920898814,0
+GLO.US,D,20090914,000000,3.40962,3.47356,3.40962,3.45713,356780.5062563613,0
+GLO.US,D,20090915,000000,3.40962,3.50394,3.40962,3.48724,467015.4537122051,0
+GLO.US,D,20090916,000000,3.52073,3.55682,3.47919,3.5352,566592.6508579879,0
+GLO.US,D,20090917,000000,3.55128,3.57121,3.51849,3.56602,464973.46457715466,0
+GLO.US,D,20090918,000000,3.58513,3.58746,3.55413,3.57352,406932.3863393028,0
+GLO.US,D,20090921,000000,3.58513,3.58513,3.50697,3.52939,410382.72105102683,0
+GLO.US,D,20090922,000000,3.51519,3.57914,3.51519,3.56029,612641.5209738775,0
+GLO.US,D,20090923,000000,3.55682,3.59613,3.5352,3.54297,611191.7534684693,0
+GLO.US,D,20090924,000000,3.57121,3.57121,3.4206,3.44901,616995.301536461,0
+GLO.US,D,20090925,000000,3.41274,3.4457,3.39576,3.41569,464515.5843380109,0
+GLO.US,D,20090928,000000,3.44303,3.47919,3.42917,3.4457,315845.56507074944,0
+GLO.US,D,20090929,000000,3.44034,3.50394,3.44034,3.49064,440537.8851635685,0
+GLO.US,D,20090930,000000,3.5352,3.5462,3.47919,3.52386,392155.95289998007,0
+GLO.US,D,20091001,000000,3.51011,3.54038,3.4457,3.46526,464979.0621351006,0
+GLO.US,D,20091002,000000,3.45123,3.45123,3.36271,3.43222,499159.9899151809,0
+GLO.US,D,20091005,000000,3.43222,3.46526,3.4206,3.4599,486205.00182822,0
+GLO.US,D,20091006,000000,3.46258,3.52939,3.4457,3.51216,521489.7680332797,0
+GLO.US,D,20091007,000000,3.49305,3.5462,3.49305,3.52386,358582.9199117315,0
+GLO.US,D,20091008,000000,3.57352,3.61836,3.51519,3.60442,547555.3563178253,0
+GLO.US,D,20091009,000000,3.59059,3.6205,3.59059,3.61265,446528.39166661387,0
+GLO.US,D,20091012,000000,3.60442,3.64053,3.59059,3.61265,607857.8479618189,0
+GLO.US,D,20091013,000000,3.61265,3.61265,3.57352,3.58746,457439.1515953704,0
+GLO.US,D,20091014,000000,3.59916,3.64053,3.59916,3.60988,555977.4419882488,0
+GLO.US,D,20091015,000000,3.5821,3.66222,3.5821,3.65239,504365.718795625,0
+GLO.US,D,20091016,000000,3.61836,3.68483,3.61836,3.66785,1197154.1938080234,0
+GLO.US,D,20091019,000000,3.58746,3.66016,3.58746,3.64053,472609.6531133898,0
+GLO.US,D,20091020,000000,3.61836,3.64053,3.57674,3.58513,550498.5522805406,0
+GLO.US,D,20091021,000000,3.55128,3.6205,3.55128,3.59059,599145.8087903035,0
+GLO.US,D,20091022,000000,3.55682,3.61265,3.55682,3.61265,589835.9504312406,0
+GLO.US,D,20091023,000000,3.63506,3.64687,3.57914,3.593,433571.1645564787,0
+GLO.US,D,20091026,000000,3.59916,3.61515,3.57121,3.58513,422538.37786473316,0
+GLO.US,D,20091027,000000,3.56219,3.58746,3.49305,3.51519,436274.78503955423,0
+GLO.US,D,20091028,000000,3.48724,3.51849,3.36022,3.3712,473818.72562754067,0
+GLO.US,D,20091029,000000,3.3712,3.44034,3.3712,3.43222,439849.3855374518,0
+GLO.US,D,20091030,000000,3.44034,3.45713,3.30145,3.33458,612235.1382677426,0
+GLO.US,D,20091102,000000,3.31555,3.39032,3.30664,3.35665,640745.7398587019,0
+GLO.US,D,20091103,000000,3.32065,3.36504,3.30965,3.34306,340409.888316878,0
+GLO.US,D,20091104,000000,3.34843,3.39328,3.34619,3.36271,548128.5462504657,0
+GLO.US,D,20091105,000000,3.39328,3.4182,3.35147,3.39872,631648.588701177,0
+GLO.US,D,20091106,000000,3.37648,3.43222,3.37648,3.4182,386570.70959148236,0
+GLO.US,D,20091109,000000,3.4182,3.52386,3.4182,3.50697,416919.549208621,0
+GLO.US,D,20091110,000000,3.49572,3.52386,3.48724,3.50697,301146.3779309501,0
+GLO.US,D,20091111,000000,3.55682,3.593,3.52386,3.55413,493734.83676366584,0
+GLO.US,D,20091112,000000,3.568,3.57914,3.52386,3.52386,539287.7632464282,0
+GLO.US,D,20091113,000000,3.52386,3.55682,3.49572,3.50394,362623.23722990317,0
+GLO.US,D,20091116,000000,3.50394,3.5462,3.50144,3.52386,435426.195256455,0
+GLO.US,D,20091117,000000,3.50697,3.5486,3.50697,3.5462,460805.52293804806,0
+GLO.US,D,20091118,000000,3.54038,3.5486,3.51519,3.5352,354365.71976279037,0
+GLO.US,D,20091119,000000,3.52073,3.55682,3.47356,3.48196,368818.6143533967,0
+GLO.US,D,20091120,000000,3.45123,3.50394,3.4206,3.46258,587646.1857666764,0
+GLO.US,D,20091123,000000,3.46258,3.51216,3.46258,3.48196,323887.0168015323,0
+GLO.US,D,20091124,000000,3.48196,3.48473,3.45713,3.46822,318070.0345944848,0
+GLO.US,D,20091125,000000,3.48473,3.4992,3.47107,3.49064,437275.62839850574,0
+GLO.US,D,20091127,000000,3.46822,3.46822,3.388,3.43222,214085.32032993535,0
+GLO.US,D,20091130,000000,3.41569,3.42917,3.40408,3.41569,303991.05687400635,0
+GLO.US,D,20091201,000000,3.4206,3.54297,3.4182,3.50144,673417.5660192452,0
+GLO.US,D,20091202,000000,3.48724,3.5352,3.48724,3.50697,662073.555106252,0
+GLO.US,D,20091203,000000,3.50697,3.51519,3.49572,3.49572,794968.5365984135,0
+GLO.US,D,20091204,000000,3.50144,3.5352,3.47356,3.49572,552766.6827562051,0
+GLO.US,D,20091207,000000,3.49305,3.50144,3.47107,3.47919,294358.779177804,0
+GLO.US,D,20091208,000000,3.45713,3.46258,3.41274,3.44901,549166.3334917728,0
+GLO.US,D,20091209,000000,3.44034,3.46822,3.44034,3.46822,341473.4243247098,0
+GLO.US,D,20091210,000000,3.46822,3.49064,3.46258,3.4766,326169.7009278299,0
+GLO.US,D,20091211,000000,3.48473,3.50697,3.48196,3.49305,317271.8228328275,0
+GLO.US,D,20091214,000000,3.50144,3.52939,3.50144,3.52073,488004.05694883893,0
+GLO.US,D,20091215,000000,3.50697,3.52939,3.50144,3.51216,425285.65929968725,0
+GLO.US,D,20091216,000000,3.51519,3.568,3.51011,3.5462,469977.6813718917,0
+GLO.US,D,20091217,000000,3.5352,3.5462,3.46258,3.5352,397882.25466844824,0
+GLO.US,D,20091218,000000,3.51849,3.55128,3.51849,3.52939,364733.51657175954,0
+GLO.US,D,20091221,000000,3.53181,3.57674,3.52939,3.5486,489557.9390318519,0
+GLO.US,D,20091222,000000,3.56602,3.57352,3.54297,3.55682,505671.06930628093,0
+GLO.US,D,20091223,000000,3.55682,3.60442,3.5486,3.60442,574309.4442284978,0
+GLO.US,D,20091224,000000,3.59916,3.61515,3.5821,3.61265,180843.66277150315,0
+GLO.US,D,20091228,000000,3.60442,3.62963,3.58513,3.58746,268996.24417003855,0
+GLO.US,D,20091229,000000,3.57914,3.6205,3.57914,3.58513,439934.46841807506,0
+GLO.US,D,20091230,000000,3.56602,3.593,3.56219,3.57352,474296.7570752836,0
+GLO.US,D,20091231,000000,3.5462,3.61265,3.5462,3.57914,292344.7778324526,0
+GLO.US,D,20100104,000000,3.57121,3.68197,3.568,3.66785,675899.5232080348,0
+GLO.US,D,20100105,000000,3.66516,3.70492,3.66516,3.69055,507360.412291349,0
+GLO.US,D,20100106,000000,3.68483,3.74091,3.67044,3.73511,531090.6994050215,0
+GLO.US,D,20100107,000000,3.71984,3.80183,3.71751,3.80183,310010.67067831766,0
+GLO.US,D,20100108,000000,3.78235,3.80183,3.75201,3.78504,572499.1939920074,0
+GLO.US,D,20100111,000000,3.79969,3.81496,3.77039,3.79354,771369.2323404272,0
+GLO.US,D,20100112,000000,3.80459,3.80459,3.73779,3.74958,548398.3485429786,0
+GLO.US,D,20100113,000000,3.76735,3.76735,3.7294,3.75201,685139.9718487147,0
+GLO.US,D,20100114,000000,3.726,3.79042,3.726,3.79042,595273.4182102144,0
+GLO.US,D,20100115,000000,3.79354,3.79969,3.75201,3.77039,469773.93026304076,0
+GLO.US,D,20100119,000000,3.77923,3.79969,3.76735,3.77638,462579.9488037599,0
+GLO.US,D,20100120,000000,3.6935,3.6935,3.64329,3.6935,577025.3793390219,0
+GLO.US,D,20100121,000000,3.68483,3.71984,3.63506,3.66222,572653.6865910339,0
+GLO.US,D,20100122,000000,3.65239,3.66516,3.56219,3.56219,511546.26611586014,0
+GLO.US,D,20100125,000000,3.57121,3.60988,3.54297,3.55128,372523.078195434,0
+GLO.US,D,20100126,000000,3.53779,3.55413,3.50394,3.5352,801924.0620896115,0
+GLO.US,D,20100127,000000,3.50394,3.51519,3.42641,3.46822,902364.4026691366,0
+GLO.US,D,20100128,000000,3.46822,3.49305,3.38451,3.47356,641712.9978700288,0
+GLO.US,D,20100129,000000,3.49064,3.49064,3.39328,3.4073,516053.41976588295,0
+GLO.US,D,20100201,000000,3.42641,3.47919,3.40408,3.46822,766776.9958097914,0
+GLO.US,D,20100202,000000,3.47356,3.51849,3.4457,3.50394,871961.826495825,0
+GLO.US,D,20100203,000000,3.50144,3.50697,3.45123,3.49572,815027.9452176733,0
+GLO.US,D,20100204,000000,3.48724,3.48724,3.3712,3.38451,967233.3820772821,0
+GLO.US,D,20100205,000000,3.39872,3.39872,3.3127,3.34843,993300.0898734148,0
+GLO.US,D,20100208,000000,3.35665,3.39576,3.32368,3.33735,346629.8946953092,0
+GLO.US,D,20100209,000000,3.35406,3.42917,3.34066,3.40408,692002.5778781896,0
+GLO.US,D,20100210,000000,3.41274,3.44303,3.38451,3.42917,511850.7732675748,0
+GLO.US,D,20100211,000000,3.4182,3.44034,3.40962,3.43222,355943.1115891335,0
+GLO.US,D,20100212,000000,3.42408,3.42408,3.36022,3.39576,807269.7299184593,0
+GLO.US,D,20100216,000000,3.40408,3.46822,3.39576,3.4457,720056.4187415823,0
+GLO.US,D,20100217,000000,3.47356,3.4766,3.4457,3.47356,488309.68361214065,0
+GLO.US,D,20100218,000000,3.47356,3.48724,3.45713,3.46822,509513.2330735171,0
+GLO.US,D,20100219,000000,3.46822,3.54297,3.4457,3.47356,520192.254103744,0
+GLO.US,D,20100222,000000,3.49064,3.50394,3.47107,3.47356,538065.2565932111,0
+GLO.US,D,20100223,000000,3.47919,3.49064,3.4457,3.46822,396888.1283790298,0
+GLO.US,D,20100224,000000,3.46526,3.50144,3.4457,3.45427,517914.0480237848,0
+GLO.US,D,20100225,000000,3.44034,3.45123,3.40408,3.44303,534733.5901097249,0
+GLO.US,D,20100226,000000,3.44303,3.47919,3.4073,3.4766,327405.64172009274,0
+GLO.US,D,20100301,000000,3.47107,3.54038,3.46526,3.4992,623011.5568060209,0
+GLO.US,D,20100302,000000,3.51849,3.54297,3.49305,3.53181,356449.130826545,0
+GLO.US,D,20100303,000000,3.54038,3.57121,3.52386,3.56219,545553.6695999325,0
+GLO.US,D,20100304,000000,3.55128,3.56029,3.51849,3.54297,425733.4639345771,0
+GLO.US,D,20100305,000000,3.55128,3.59916,3.5352,3.59613,515734.3589635456,0
+GLO.US,D,20100308,000000,3.59613,3.59613,3.56602,3.58513,423081.3409845104,0
+GLO.US,D,20100309,000000,3.5821,3.59613,3.56219,3.57674,509577.04523398454,0
+GLO.US,D,20100310,000000,3.57121,3.61265,3.57121,3.60988,357252.94014614815,0
+GLO.US,D,20100311,000000,3.59916,3.61265,3.56602,3.5821,490325.9239806663,0
+GLO.US,D,20100312,000000,3.60165,3.61836,3.58513,3.59916,401670.6818795114,0
+GLO.US,D,20100315,000000,3.59916,3.60693,3.52939,3.57674,401734.4940399687,0
+GLO.US,D,20100316,000000,3.58513,3.60693,3.57352,3.58513,429197.232785347,0
+GLO.US,D,20100317,000000,3.59613,3.65497,3.5821,3.63185,397825.15957751375,0
+GLO.US,D,20100318,000000,3.62963,3.64329,3.61265,3.61515,264813.7488802685,0
+GLO.US,D,20100319,000000,3.62623,3.62963,3.55682,3.58513,410649.16480876814,0
+GLO.US,D,20100322,000000,3.57121,3.59916,3.53779,3.59613,611030.5437999301,0
+GLO.US,D,20100323,000000,3.59059,3.61515,3.59059,3.61265,443072.4593969643,0
+GLO.US,D,20100324,000000,3.59613,3.64329,3.59613,3.6205,710612.2189920616,0
+GLO.US,D,20100325,000000,3.6205,3.65497,3.61515,3.6205,390314.35633904947,0
+GLO.US,D,20100326,000000,3.62382,3.62623,3.58746,3.60442,374975.9280829578,0
+GLO.US,D,20100329,000000,3.61265,3.62623,3.59613,3.62623,240255.0231920858,0
+GLO.US,D,20100330,000000,3.61836,3.64053,3.60693,3.63185,414458.8627399669,0
+GLO.US,D,20100331,000000,3.62623,3.64053,3.58513,3.62382,340014.70072659425,0
+GLO.US,D,20100401,000000,3.62623,3.65239,3.62623,3.64053,370266.1428356408,0
+GLO.US,D,20100405,000000,3.64884,3.71001,3.64053,3.71001,367844.63927256735,0
+GLO.US,D,20100406,000000,3.69634,3.75201,3.69634,3.74091,623280.2395869365,0
+GLO.US,D,20100407,000000,3.74091,3.74958,3.69055,3.71984,600071.6448729058,0
+GLO.US,D,20100408,000000,3.70215,3.7294,3.6935,3.7235,416806.4785383089,0
+GLO.US,D,20100409,000000,3.73172,3.74091,3.71751,3.73511,294212.1231598875,0
+GLO.US,D,20100412,000000,3.73172,3.75985,3.67625,3.74091,433557.73041744303,0
+GLO.US,D,20100413,000000,3.73511,3.76735,3.71485,3.75735,504430.65046767966,0
+GLO.US,D,20100414,000000,3.68483,3.77039,3.68483,3.77039,685535.1594389986,0
+GLO.US,D,20100415,000000,3.75985,3.76503,3.726,3.75985,823785.884364272,0
+GLO.US,D,20100416,000000,3.74361,3.76735,3.69634,3.71485,426973.8827731581,0
+GLO.US,D,20100419,000000,3.69634,3.70492,3.64687,3.64687,441895.85271882033,0
+GLO.US,D,20100420,000000,3.66516,3.69634,3.65497,3.6935,345195.8003521109,0
+GLO.US,D,20100421,000000,3.6935,3.77039,3.68197,3.73172,378991.616146202,0
+GLO.US,D,20100422,000000,3.71199,3.7294,3.65239,3.70768,383673.4136038199,0
+GLO.US,D,20100423,000000,3.70305,3.76219,3.70305,3.76219,418155.4900008839,0
+GLO.US,D,20100426,000000,3.77039,3.80782,3.76735,3.80459,677320.1834121974,0
+GLO.US,D,20100427,000000,3.79639,3.80459,3.74091,3.75476,553007.3777474421,0
+GLO.US,D,20100428,000000,3.75201,3.77923,3.7235,3.77039,846846.703548799,0
+GLO.US,D,20100429,000000,3.77923,3.80988,3.77039,3.80183,511313.40770571295,0
+GLO.US,D,20100430,000000,3.79042,3.80183,3.75985,3.75985,589025.4240420943,0
+GLO.US,D,20100503,000000,3.76219,3.78782,3.75476,3.78504,626602.9499777358,0
+GLO.US,D,20100504,000000,3.75985,3.75985,3.66516,3.69055,635976.6204972763,0
+GLO.US,D,20100505,000000,3.65659,3.65659,3.57121,3.57674,683264.7899401799,0
+GLO.US,D,20100506,000000,3.52644,3.54038,3.09858,3.37352,1274740.8248465525,0
+GLO.US,D,20100507,000000,3.44303,3.44303,3.23756,3.34619,627477.2885273191,0
+GLO.US,D,20100510,000000,3.43741,3.48724,3.42408,3.47919,516563.917049643,0
+GLO.US,D,20100511,000000,3.45123,3.51216,3.43741,3.48196,395258.1195080805,0
+GLO.US,D,20100512,000000,3.49064,3.52939,3.46822,3.52386,724611.7113898828,0
+GLO.US,D,20100513,000000,3.51519,3.54297,3.43741,3.49305,296453.38535746065,0
+GLO.US,D,20100514,000000,3.47356,3.48724,3.39328,3.42917,306202.09225869586,0
+GLO.US,D,20100517,000000,3.42408,3.44303,3.34306,3.4182,458980.7190509451,0
+GLO.US,D,20100518,000000,3.4348,3.47107,3.33458,3.35665,271483.7989167538,0
+GLO.US,D,20100519,000000,3.33458,3.34843,3.24016,3.3043,465835.48849930987,0
+GLO.US,D,20100520,000000,3.20156,3.2651,3.07357,3.12341,517019.55826563283,0
+GLO.US,D,20100521,000000,3.05705,3.14048,2.91779,3.10947,766864.3177135992,0
+GLO.US,D,20100524,000000,3.09565,3.15958,3.06251,3.13216,428677.7794088795,0
+GLO.US,D,20100525,000000,3.06251,3.17111,3.00686,3.12341,839078.4126452905,0
+GLO.US,D,20100526,000000,3.15396,3.20156,3.09018,3.10947,558501.9406173603,0
+GLO.US,D,20100527,000000,3.16264,3.23462,3.1513,3.21515,530111.1267662259,0
+GLO.US,D,20100528,000000,3.23756,3.23756,3.16264,3.20676,480038.7320059821,0
+GLO.US,D,20100601,000000,3.19031,3.24581,3.13216,3.21237,567273.3139030047,0
+GLO.US,D,20100602,000000,3.2181,3.2651,3.18166,3.26008,309808.0390810336,0
+GLO.US,D,20100603,000000,3.26008,3.28188,3.22668,3.2651,438086.15478762164,0
+GLO.US,D,20100604,000000,3.20417,3.24581,3.16264,3.19031,378106.082480737,0
+GLO.US,D,20100607,000000,3.22364,3.22364,3.14574,3.18487,506633.84927125915,0
+GLO.US,D,20100608,000000,3.17611,3.24837,3.17611,3.24581,960343.9077697156,0
+GLO.US,D,20100609,000000,3.2516,3.27928,3.21515,3.25437,835099.668464412,0
+GLO.US,D,20100610,000000,3.27616,3.31806,3.27616,3.31555,250827.69062151326,0
+GLO.US,D,20100611,000000,3.285,3.32065,3.26008,3.3127,235701.96956700014,0
+GLO.US,D,20100614,000000,3.32368,3.37648,3.2875,3.3294,575378.5777942654,0
+GLO.US,D,20100615,000000,3.35406,3.37951,3.33208,3.36809,340810.67346508737,0
+GLO.US,D,20100616,000000,3.36022,3.39872,3.3127,3.37951,319093.26818518934,0
+GLO.US,D,20100617,000000,3.38451,3.388,3.33458,3.37951,208703.82813030892,0
+GLO.US,D,20100618,000000,3.37951,3.40149,3.36809,3.37951,302293.87730782817,0
+GLO.US,D,20100621,000000,3.40408,3.44303,3.36504,3.38183,209091.17913948267,0
+GLO.US,D,20100622,000000,3.39328,3.39328,3.26831,3.30664,370802.38888590527,0
+GLO.US,D,20100623,000000,3.30664,3.35147,3.28188,3.33208,312028.0305584305,0
+GLO.US,D,20100624,000000,3.31806,3.33458,3.27928,3.29018,232928.9393655315,0
+GLO.US,D,20100625,000000,3.2875,3.31806,3.27928,3.30965,267379.6694381147,0
+GLO.US,D,20100628,000000,3.29563,3.32065,3.27928,3.29313,252363.66051913192,0
+GLO.US,D,20100629,000000,3.27348,3.27348,3.16773,3.18166,800250.3922667735,0
+GLO.US,D,20100630,000000,3.20104,3.21221,3.16664,3.16664,397342.65008342225,0
+GLO.US,D,20100701,000000,3.15396,3.19031,3.07902,3.14844,351341.9189657801,0
+GLO.US,D,20100702,000000,3.15958,3.16773,3.11787,3.1513,415053.3233927631,0
+GLO.US,D,20100706,000000,3.17611,3.26008,3.14279,3.15396,632382.9883023973,0
+GLO.US,D,20100707,000000,3.14844,3.2291,3.14844,3.2181,280361.52580316714,0
+GLO.US,D,20100708,000000,3.23177,3.26831,3.21515,3.26831,469421.28411307884,0
+GLO.US,D,20100709,000000,3.26831,3.30145,3.2516,3.2516,325330.0672374176,0
+GLO.US,D,20100712,000000,3.24312,3.29313,3.23462,3.27928,311789.57459036785,0
+GLO.US,D,20100713,000000,3.30664,3.31555,3.27348,3.2875,288714.20175520785,0
+GLO.US,D,20100714,000000,3.29313,3.29313,3.26008,3.26239,406818.19615741365,0
+GLO.US,D,20100715,000000,3.27616,3.285,3.24837,3.28188,263423.31548898935,0
+GLO.US,D,20100716,000000,3.26239,3.29563,3.22668,3.2875,523278.74754961417,0
+GLO.US,D,20100719,000000,3.29313,3.32065,3.27348,3.29313,379434.942734723,0
+GLO.US,D,20100720,000000,3.25437,3.32065,3.25437,3.31555,294410.2767108434,0
+GLO.US,D,20100721,000000,3.3261,3.34619,3.24581,3.27616,438327.96929044573,0
+GLO.US,D,20100722,000000,3.21515,3.34066,3.21515,3.29018,402147.59381564683,0
+GLO.US,D,20100723,000000,3.3043,3.3043,3.2651,3.29018,294282.65238988807,0
+GLO.US,D,20100726,000000,3.29018,3.31555,3.28188,3.30965,387175.2458485731,0
+GLO.US,D,20100727,000000,3.3261,3.33458,3.29563,3.32368,366711.6935463222,0
+GLO.US,D,20100728,000000,3.3294,3.3294,3.27928,3.28188,269351.1293431646,0
+GLO.US,D,20100729,000000,3.29313,3.3261,3.27348,3.29858,271090.85034966463,0
+GLO.US,D,20100730,000000,3.2875,3.35147,3.28188,3.34843,311813.0843336878,0
+GLO.US,D,20100802,000000,3.36504,3.4206,3.36504,3.41569,478260.9476055088,0
+GLO.US,D,20100803,000000,3.40408,3.45427,3.27616,3.44034,544711.7968863662,0
+GLO.US,D,20100804,000000,3.42408,3.46822,3.42408,3.46822,554412.3647893745,0
+GLO.US,D,20100805,000000,3.44303,3.45427,3.42408,3.45427,724327.3554467167,0
+GLO.US,D,20100806,000000,3.4182,3.43741,3.39032,3.43222,339715.79113281536,0
+GLO.US,D,20100809,000000,3.44303,3.45713,3.42408,3.44901,225629.72381703826,0
+GLO.US,D,20100810,000000,3.42641,3.42917,3.38183,3.4206,375506.5765752764,0
+GLO.US,D,20100811,000000,3.36504,3.36504,3.29563,3.3127,355896.0921024835,0
+GLO.US,D,20100812,000000,3.26239,3.3294,3.22364,3.3294,301192.27790602314,0
+GLO.US,D,20100813,000000,3.32065,3.3294,3.30664,3.3127,163762.15497416016,0
+GLO.US,D,20100816,000000,3.29563,3.34619,3.29018,3.34619,252999.5431006628,0
+GLO.US,D,20100817,000000,3.35147,3.39576,3.35147,3.36809,216603.10188953413,0
+GLO.US,D,20100818,000000,3.37352,3.37648,3.33208,3.37648,409202.7558381214,0
+GLO.US,D,20100819,000000,3.36271,3.36504,3.30664,3.33208,318679.0488979241,0
+GLO.US,D,20100820,000000,3.30965,3.3294,3.30664,3.32368,216113.87532590952,0
+GLO.US,D,20100823,000000,3.34843,3.3712,3.33208,3.33735,356992.0939463426,0
+GLO.US,D,20100824,000000,3.3043,3.3261,3.27928,3.28188,402838.33246494806,0
+GLO.US,D,20100825,000000,3.25686,3.32065,3.25686,3.31806,355654.277599639,0
+GLO.US,D,20100826,000000,3.30664,3.30965,3.25437,3.27106,332165.804988811,0
+GLO.US,D,20100827,000000,3.27106,3.31555,3.26008,3.31555,336584.517223449,0
+GLO.US,D,20100830,000000,3.30145,3.30145,3.2516,3.26831,356484.95519734395,0
+GLO.US,D,20100831,000000,3.25473,3.31431,3.2348,3.2917,469724.6717531961,0
+GLO.US,D,20100901,000000,3.31555,3.37648,3.30664,3.3712,380945.1638658576,0
+GLO.US,D,20100902,000000,3.37951,3.37951,3.3127,3.34306,580474.5945391486,0
+GLO.US,D,20100903,000000,3.35406,3.39328,3.35147,3.35665,496391.4377600608,0
+GLO.US,D,20100907,000000,3.36809,3.36809,3.33458,3.35147,363107.98574715876,0
+GLO.US,D,20100908,000000,3.35665,3.38451,3.34619,3.36271,306231.1995599618,0
+GLO.US,D,20100909,000000,3.37951,3.39328,3.36504,3.38451,309266.19547284354,0
+GLO.US,D,20100910,000000,3.38183,3.39032,3.35147,3.36271,291845.4756645742,0
+GLO.US,D,20100913,000000,3.37648,3.4073,3.3712,3.3712,440017.3122755037,0
+GLO.US,D,20100914,000000,3.37648,3.42641,3.37648,3.4182,485267.9706297563,0
+GLO.US,D,20100915,000000,3.41274,3.42917,3.40408,3.4206,379465.16954759636,0
+GLO.US,D,20100916,000000,3.4073,3.4206,3.38451,3.388,315148.1093519254,0
+GLO.US,D,20100917,000000,3.39032,3.4073,3.38451,3.38451,318606.28064475936,0
+GLO.US,D,20100920,000000,3.38451,3.42917,3.38451,3.4206,946152.9788904919,0
+GLO.US,D,20100921,000000,3.41569,3.42408,3.4073,3.41569,679605.106561649,0
+GLO.US,D,20100922,000000,3.40408,3.42408,3.39872,3.41569,528340.0594352856,0
+GLO.US,D,20100923,000000,3.39328,3.42917,3.38451,3.39032,553956.7235733847,0
+GLO.US,D,20100924,000000,3.4073,3.45123,3.4073,3.4457,500456.38433314976,0
+GLO.US,D,20100927,000000,3.44303,3.46258,3.4182,3.4206,499238.3557262915,0
+GLO.US,D,20100928,000000,3.4348,3.47356,3.42408,3.47356,462267.6050709149,0
+GLO.US,D,20100929,000000,3.47919,3.49305,3.46258,3.48724,435391.4903972534,0
+GLO.US,D,20100930,000000,3.51019,3.54127,3.50144,3.5244,455192.29183987173,0
+GLO.US,D,20101001,000000,3.54038,3.57121,3.52644,3.57121,471661.4267990343,0
+GLO.US,D,20101004,000000,3.57352,3.57352,3.4766,3.52073,888066.000677567,0
+GLO.US,D,20101005,000000,3.53181,3.593,3.53181,3.59059,524072.4812649228,0
+GLO.US,D,20101006,000000,3.57674,3.59916,3.568,3.58513,419199.99431171385,0
+GLO.US,D,20101007,000000,3.58746,3.60165,3.57914,3.60165,353708.5664610935,0
+GLO.US,D,20101008,000000,3.59059,3.61265,3.59059,3.61265,364530.8849744653,0
+GLO.US,D,20101011,000000,3.61265,3.65239,3.60165,3.65239,677681.7856548463,0
+GLO.US,D,20101012,000000,3.64884,3.64884,3.61265,3.63506,600561.9909481074,0
+GLO.US,D,20101013,000000,3.64687,3.67625,3.63185,3.64053,964669.7005426305,0
+GLO.US,D,20101014,000000,3.64687,3.67625,3.64053,3.65497,637382.7270507755,0
+GLO.US,D,20101015,000000,3.67348,3.67928,3.64884,3.65239,761247.7280806715,0
+GLO.US,D,20101018,000000,3.65659,3.69983,3.65659,3.68749,603284.6431281442,0
+GLO.US,D,20101019,000000,3.57352,3.61515,3.5462,3.59916,762585.5444273751,0
+GLO.US,D,20101020,000000,3.5821,3.61515,3.55682,3.59059,619479.497748435,0
+GLO.US,D,20101021,000000,3.60165,3.63506,3.57914,3.59916,355016.15599493386,0
+GLO.US,D,20101022,000000,3.60988,3.61836,3.59059,3.60988,296295.5342236523,0
+GLO.US,D,20101025,000000,3.63783,3.64687,3.62382,3.64053,744813.2979807208,0
+GLO.US,D,20101026,000000,3.6205,3.63185,3.58513,3.60165,613977.0982973966,0
+GLO.US,D,20101027,000000,3.58513,3.61515,3.57352,3.59916,489734.8218626417,0
+GLO.US,D,20101028,000000,3.61265,3.61515,3.58746,3.59613,671697.9962213341,0
+GLO.US,D,20101029,000000,3.58629,3.60648,3.58023,3.58023,546273.5155504893,0
+GLO.US,D,20101101,000000,3.60165,3.62623,3.59059,3.61836,1092085.7923270736,0
+GLO.US,D,20101102,000000,3.6205,3.68749,3.6205,3.68749,960249.868796385,0
+GLO.US,D,20101103,000000,3.68197,3.71485,3.67348,3.71485,704955.3269419762,0
+GLO.US,D,20101104,000000,3.73511,3.80782,3.73172,3.76735,856163.2789774052,0
+GLO.US,D,20101105,000000,3.77316,3.81782,3.76219,3.81496,480496.6122451258,0
+GLO.US,D,20101108,000000,3.80782,3.84079,3.79969,3.80988,364201.7485678436,0
+GLO.US,D,20101109,000000,3.80782,3.82309,3.71001,3.75985,475838.32453083806,0
+GLO.US,D,20101110,000000,3.74091,3.75476,3.71199,3.73511,437785.00617066846,0
+GLO.US,D,20101111,000000,3.71485,3.74361,3.70215,3.73172,272994.0200478883,0
+GLO.US,D,20101112,000000,3.69983,3.73779,3.66016,3.70492,501692.3251254024,0
+GLO.US,D,20101115,000000,3.69055,3.71984,3.65497,3.67348,380318.23737703403,0
+GLO.US,D,20101116,000000,3.66016,3.66016,3.54038,3.57352,447482.21553889493,0
+GLO.US,D,20101117,000000,3.56219,3.62963,3.56029,3.60442,316266.5014275376,0
+GLO.US,D,20101118,000000,3.6205,3.65659,3.61265,3.64053,326170.82043941703,0
+GLO.US,D,20101119,000000,3.63185,3.63185,3.59916,3.60988,560149.8616737244,0
+GLO.US,D,20101122,000000,3.60442,3.6205,3.58746,3.60442,604700.8252859379,0
+GLO.US,D,20101123,000000,3.57352,3.59059,3.55413,3.56029,704583.6490950428,0
+GLO.US,D,20101124,000000,3.58746,3.62382,3.568,3.61836,487479.0060144357,0
+GLO.US,D,20101126,000000,3.58513,3.61836,3.58513,3.60442,123165.3062878976,0
+GLO.US,D,20101129,000000,3.59059,3.61265,3.5821,3.60693,299289.10820778925,0
+GLO.US,D,20101130,000000,3.57246,3.61471,3.53565,3.61193,249233.5061213629,0
+GLO.US,D,20101201,000000,3.63185,3.67625,3.63185,3.66016,470284.42754680093,0
+GLO.US,D,20101202,000000,3.65659,3.71984,3.65497,3.71984,539218.3535280352,0
+GLO.US,D,20101203,000000,3.69634,3.73779,3.69634,3.73511,421239.74442357983,0
+GLO.US,D,20101206,000000,3.74091,3.74091,3.6935,3.726,326533.5421936735,0
+GLO.US,D,20101207,000000,3.74681,3.74958,3.71001,3.71751,748359.9106889294,0
+GLO.US,D,20101208,000000,3.71199,3.71199,3.66016,3.66016,1070359.4309544987,0
+GLO.US,D,20101209,000000,3.66785,3.68483,3.64687,3.67625,371016.2155990608,0
+GLO.US,D,20101210,000000,3.68197,3.6935,3.65497,3.66785,548640.1630458231,0
+GLO.US,D,20101213,000000,3.69055,3.70215,3.66785,3.67044,325581.95734453626,0
+GLO.US,D,20101214,000000,3.66222,3.6935,3.66222,3.67044,528231.4668113323,0
+GLO.US,D,20101215,000000,3.66016,3.67625,3.64053,3.64053,489065.35393349634,0
+GLO.US,D,20101216,000000,3.62963,3.66516,3.62963,3.64329,386240.4536732532,0
+GLO.US,D,20101217,000000,3.63783,3.65659,3.63185,3.64884,332216.18301025307,0
+GLO.US,D,20101220,000000,3.64053,3.66222,3.63185,3.64687,572245.0648617247,0
+GLO.US,D,20101221,000000,3.65659,3.68749,3.62963,3.67625,631525.4424265906,0
+GLO.US,D,20101222,000000,3.66516,3.69634,3.66222,3.6935,438615.6837683734,0
+GLO.US,D,20101223,000000,3.68749,3.7235,3.67348,3.7235,511033.5298089258,0
+GLO.US,D,20101227,000000,3.70215,3.7294,3.69983,3.71485,220749.77280849504,0
+GLO.US,D,20101228,000000,3.71199,3.726,3.70768,3.70768,273810.1439949501,0
+GLO.US,D,20101229,000000,3.70073,3.73681,3.6976,3.72216,407976.8906501429,0
+GLO.US,D,20101230,000000,3.72216,3.73681,3.71341,3.73109,281318.7082102198,0
+GLO.US,D,20101231,000000,3.72395,3.75181,3.70983,3.73923,506763.71261537855,0
+GLO.US,D,20110103,000000,3.75735,3.79354,3.74361,3.77316,458277.6657741853,0
+GLO.US,D,20110104,000000,3.76503,3.77923,3.74361,3.76219,644374.0769127826,0
+GLO.US,D,20110105,000000,3.726,3.78504,3.726,3.78504,712902.7396994387,0
+GLO.US,D,20110106,000000,3.78782,3.80459,3.76503,3.77316,594215.4797603284,0
+GLO.US,D,20110107,000000,3.78504,3.80183,3.76503,3.80183,643109.028819264,0
+GLO.US,D,20110110,000000,3.77923,3.81308,3.76503,3.80988,459443.0773364476,0
+GLO.US,D,20110111,000000,3.81308,3.82309,3.77923,3.81496,856159.9204426437,0
+GLO.US,D,20110112,000000,3.82309,3.86829,3.82309,3.85196,629991.7115521464,0
+GLO.US,D,20110113,000000,3.84329,3.88759,3.84079,3.87641,559091.9232238182,0
+GLO.US,D,20110114,000000,3.8583,3.88759,3.85196,3.88759,584250.7071227329,0
+GLO.US,D,20110118,000000,3.88482,3.89028,3.85453,3.8583,912855.3457526921,0
+GLO.US,D,20110119,000000,3.78504,3.82594,3.76503,3.77923,1162254.5395889939,0
+GLO.US,D,20110120,000000,3.76735,3.76735,3.69634,3.71001,424386.69149517646,0
+GLO.US,D,20110121,000000,3.73511,3.74361,3.69983,3.70492,727185.4685288187,0
+GLO.US,D,20110124,000000,3.69634,3.73172,3.68483,3.71001,603927.242779198,0
+GLO.US,D,20110125,000000,3.71001,3.7235,3.68749,3.7235,382553.9020166408,0
+GLO.US,D,20110126,000000,3.7294,3.74958,3.7235,3.73511,323392.1926800025,0
+GLO.US,D,20110127,000000,3.726,3.75985,3.69634,3.74091,335763.9152300285,0
+GLO.US,D,20110128,000000,3.74091,3.75985,3.68197,3.68483,409365.08501826815,0
+GLO.US,D,20110131,000000,3.70098,3.71751,3.69233,3.69814,571338.2604760936,0
+GLO.US,D,20110201,000000,3.726,3.78782,3.71751,3.78504,632166.9225660674,0
+GLO.US,D,20110202,000000,3.76503,3.79354,3.75735,3.79354,715568.2967885511,0
+GLO.US,D,20110203,000000,3.78504,3.81308,3.76219,3.81308,675544.6380349188,0
+GLO.US,D,20110204,000000,3.80988,3.81496,3.77923,3.79354,545137.2112894929,0
+GLO.US,D,20110207,000000,3.79969,3.81782,3.78504,3.78782,434888.8296946135,0
+GLO.US,D,20110208,000000,3.79639,3.82061,3.79354,3.82061,439275.0760932242,0
+GLO.US,D,20110209,000000,3.81308,3.81308,3.77638,3.80183,427817.99450991896,0
+GLO.US,D,20110210,000000,3.77316,3.80459,3.75476,3.78504,419184.3211495039,0
+GLO.US,D,20110211,000000,3.77039,3.81308,3.75201,3.79042,403329.7980517266,0
+GLO.US,D,20110214,000000,3.79639,3.81308,3.79042,3.79354,345270.8076284498,0
+GLO.US,D,20110215,000000,3.79354,3.81496,3.78782,3.80459,445828.69692461553,0
+GLO.US,D,20110216,000000,3.81308,3.83203,3.80459,3.82873,358627.7003752073,0
+GLO.US,D,20110218,000000,3.82873,3.85196,3.82594,3.84892,436143.8021838579,0
+GLO.US,D,20110222,000000,3.79639,3.81308,3.75735,3.78782,693293.3747382329,0
+GLO.US,D,20110223,000000,3.78504,3.79042,3.71984,3.74091,683464.0630026924,0
+GLO.US,D,20110224,000000,3.74681,3.76219,3.70768,3.74681,602025.1925925615,0
+GLO.US,D,20110225,000000,3.75476,3.80782,3.75476,3.80782,407920.9150707855,0
+GLO.US,D,20110228,000000,3.82702,3.85062,3.80808,3.8416,783295.3892787783,0
+GLO.US,D,20110301,000000,3.85347,3.85347,3.73386,3.75181,583643.931842478,0
+GLO.US,D,20110302,000000,3.76219,3.79354,3.73994,3.79354,1200303.3799028045,0
+GLO.US,D,20110303,000000,3.81881,3.85614,3.81326,3.84748,675518.8892684043,0
+GLO.US,D,20110304,000000,3.8348,3.8348,3.79042,3.80183,718785.7730901381,0
+GLO.US,D,20110307,000000,3.81496,3.82873,3.75476,3.78235,264910.0268767836,0
+GLO.US,D,20110308,000000,3.79042,3.80782,3.76503,3.77923,555169.1546223073,0
+GLO.US,D,20110309,000000,3.78235,3.79354,3.76503,3.77316,332669.5852030482,0
+GLO.US,D,20110310,000000,3.7569,3.7596,3.71341,3.71341,697759.1064595209,0
+GLO.US,D,20110311,000000,3.70492,3.77316,3.70215,3.76503,450662.74795812636,0
+GLO.US,D,20110314,000000,3.74958,3.75735,3.71485,3.74361,336791.62686708174,0
+GLO.US,D,20110315,000000,3.66222,3.71001,3.65239,3.6935,560249.4982049603,0
+GLO.US,D,20110316,000000,3.70215,3.71199,3.57121,3.60442,859768.1062881557,0
+GLO.US,D,20110317,000000,3.64053,3.68599,3.64053,3.67391,613894.2544399477,0
+GLO.US,D,20110318,000000,3.71485,3.71751,3.68483,3.6935,365933.6329932234,0
+GLO.US,D,20110321,000000,3.74361,3.76503,3.73172,3.75985,424598.2791851576,0
+GLO.US,D,20110322,000000,3.76219,3.77039,3.74681,3.75735,387363.3237952039,0
+GLO.US,D,20110323,000000,3.75476,3.77316,3.726,3.76735,420437.05461557396,0
+GLO.US,D,20110324,000000,3.78504,3.81496,3.76503,3.79639,506909.24912171805,0
+GLO.US,D,20110325,000000,3.79997,3.83614,3.79997,3.82702,479545.02739602927,0
+GLO.US,D,20110328,000000,3.82873,3.84329,3.80183,3.80183,565049.9638908362,0
+GLO.US,D,20110329,000000,3.79639,3.8348,3.78235,3.81496,504412.7382822954,0
+GLO.US,D,20110330,000000,3.84079,3.8583,3.82309,3.82594,508327.6703026963,0
+GLO.US,D,20110331,000000,3.82532,3.86418,3.80808,3.84892,645604.4201471098,0
+GLO.US,D,20110401,000000,3.85347,3.87224,3.8416,3.85954,473777.30369881616,0
+GLO.US,D,20110404,000000,3.85196,3.86829,3.8465,3.86499,334702.61824538116,0
+GLO.US,D,20110405,000000,3.85614,3.88981,3.84515,3.88687,388146.98190623836,0
+GLO.US,D,20110406,000000,3.89554,3.90733,3.85954,3.88098,541788.7521322197,0
+GLO.US,D,20110407,000000,3.88687,3.88687,3.85347,3.88687,276191.34514089645,0
+GLO.US,D,20110408,000000,3.90447,3.90447,3.8331,3.86205,334218.98923971265,0
+GLO.US,D,20110411,000000,3.86963,3.87535,3.82962,3.8416,273507.87586640986,0
+GLO.US,D,20110412,000000,3.81881,3.82068,3.77316,3.78235,543808.3510354968,0
+GLO.US,D,20110413,000000,3.81881,3.82702,3.78782,3.78782,273920.97564207786,0
+GLO.US,D,20110414,000000,3.76735,3.79354,3.76735,3.76735,305136.31722769997,0
+GLO.US,D,20110415,000000,3.77923,3.80211,3.77923,3.79674,307800.7548052051,0
+GLO.US,D,20110418,000000,3.76469,3.76735,3.70913,3.72476,398447.60801997856,0
+GLO.US,D,20110419,000000,3.73386,3.76735,3.73386,3.76219,340943.8953439682,0
+GLO.US,D,20110420,000000,3.81069,3.83873,3.79354,3.83873,492515.68864522036,0
+GLO.US,D,20110421,000000,3.8331,3.87838,3.8331,3.85062,533804.395492361,0
+GLO.US,D,20110425,000000,3.85614,3.85614,3.81326,3.85347,363508.7708953681,0
+GLO.US,D,20110426,000000,3.84515,3.89554,3.84515,3.88419,473854.54999835993,0
+GLO.US,D,20110427,000000,3.89885,3.91045,3.86963,3.90126,530551.0948199956,0
+GLO.US,D,20110428,000000,3.88981,3.92322,3.87838,3.92322,452430.45675428474,0
+GLO.US,D,20110429,000000,3.93395,3.95253,3.89749,3.9008,826205.1489041812,0
+GLO.US,D,20110502,000000,3.92322,3.94377,3.92117,3.94377,497193.00805649994,0
+GLO.US,D,20110503,000000,3.94074,3.94074,3.90447,3.92117,916745.6485181858,0
+GLO.US,D,20110504,000000,3.91814,3.92117,3.87535,3.91304,769962.006275351,0
+GLO.US,D,20110505,000000,3.88419,3.90126,3.83873,3.85614,500032.08944161027,0
+GLO.US,D,20110506,000000,3.89554,3.91537,3.83873,3.8416,255173.63460297644,0
+GLO.US,D,20110509,000000,3.85347,3.88419,3.83614,3.88098,224378.1098625655,0
+GLO.US,D,20110510,000000,3.89277,3.91304,3.87535,3.90126,241475.2908221184,0
+GLO.US,D,20110511,000000,3.89885,3.89885,3.86963,3.89885,392155.95289998007,0
+GLO.US,D,20110512,000000,3.88419,3.94074,3.86418,3.92117,715479.8553731563,0
+GLO.US,D,20110513,000000,3.92322,3.94074,3.87224,3.88981,562002.6533505061,0
+GLO.US,D,20110516,000000,3.86963,3.89554,3.84515,3.85614,476728.3362426618,0
+GLO.US,D,20110517,000000,3.85062,3.85347,3.79997,3.83873,518323.78926470154,0
+GLO.US,D,20110518,000000,3.83873,3.86418,3.8331,3.85347,346041.03160044877,0
+GLO.US,D,20110519,000000,3.87535,3.88687,3.84748,3.88419,397367.27933832933,0
+GLO.US,D,20110520,000000,3.87838,3.88419,3.85347,3.86963,250290.3250596616,0
+GLO.US,D,20110523,000000,3.83614,3.8416,3.80808,3.82702,277029.859319691,0
+GLO.US,D,20110524,000000,3.8331,3.85614,3.81069,3.85062,472328.6557050053,0
+GLO.US,D,20110525,000000,3.8416,3.85062,3.81069,3.81069,651109.0586213123,0
+GLO.US,D,20110526,000000,3.81881,3.85062,3.81326,3.85062,305483.3658197262,0
+GLO.US,D,20110527,000000,3.85614,3.89885,3.85062,3.89554,329730.8672866714,0
+GLO.US,D,20110531,000000,3.91956,3.92546,3.82176,3.92288,424579.2474881761,0
+GLO.US,D,20110601,000000,3.91304,3.92322,3.86963,3.89277,357774.6325457899,0
+GLO.US,D,20110602,000000,3.88687,3.89885,3.80211,3.85954,642544.794979321,0
+GLO.US,D,20110603,000000,3.82398,3.85614,3.81069,3.84748,445856.6847143044,0
+GLO.US,D,20110606,000000,3.85347,3.85347,3.78782,3.80808,327104.49310312944,0
+GLO.US,D,20110607,000000,3.80808,3.8416,3.80808,3.82702,467566.2534130924,0
+GLO.US,D,20110608,000000,3.80808,3.82702,3.77638,3.79354,339594.883881383,0
+GLO.US,D,20110609,000000,3.79997,3.8331,3.79997,3.82702,239204.92132330997,0
+GLO.US,D,20110610,000000,3.80808,3.80808,3.74289,3.7596,217494.23311294505,0
+GLO.US,D,20110613,000000,3.7596,3.76735,3.72476,3.72476,319448.1533583256,0
+GLO.US,D,20110614,000000,3.72779,3.77638,3.72779,3.75181,430279.8004901399,0
+GLO.US,D,20110615,000000,3.72216,3.73109,3.65712,3.68599,373372.7874900899,0
+GLO.US,D,20110616,000000,3.67928,3.69713,3.58023,3.65043,534601.4877424515,0
+GLO.US,D,20110617,000000,3.68,3.68599,3.62917,3.64884,250095.5300434978,0
+GLO.US,D,20110620,000000,3.64329,3.64687,3.60103,3.64053,557306.3022422552,0
+GLO.US,D,20110621,000000,3.64687,3.69161,3.64687,3.68599,388086.5282805425,0
+GLO.US,D,20110622,000000,3.67391,3.71107,3.66554,3.68,412417.9931165137,0
+GLO.US,D,20110623,000000,3.61471,3.69473,3.61471,3.67391,388713.4547693661,0
+GLO.US,D,20110624,000000,3.66848,3.69473,3.66025,3.66848,212284.02618615233,0
+GLO.US,D,20110627,000000,3.66848,3.73109,3.66267,3.72779,390072.54183621524,0
+GLO.US,D,20110628,000000,3.73681,3.77923,3.73109,3.77923,336198.28572585224,0
+GLO.US,D,20110629,000000,3.80211,3.81549,3.77638,3.79674,383698.04285874736,0
+GLO.US,D,20110630,000000,3.80094,3.83354,3.79763,3.8123,656838.7189245521,0
+GLO.US,D,20110701,000000,3.79531,3.83855,3.7921,3.82061,508966.9114189784,0
+GLO.US,D,20110705,000000,3.80988,3.82917,3.8038,3.8123,569910.8832024285,0
+GLO.US,D,20110706,000000,3.79854,3.84141,3.78925,3.82061,611066.3681707087,0
+GLO.US,D,20110707,000000,3.84141,3.89939,3.84141,3.87008,450246.28964768676,0
+GLO.US,D,20110708,000000,3.84445,3.86205,3.81469,3.84445,393255.3132786006,0
+GLO.US,D,20110711,000000,3.80149,3.80988,3.76772,3.78611,520643.4172733648,0
+GLO.US,D,20110712,000000,3.7745,3.79854,3.76047,3.76772,316386.2891673625,0
+GLO.US,D,20110713,000000,3.78336,3.79854,3.75476,3.7578,425516.27868666017,0
+GLO.US,D,20110714,000000,3.76281,3.78336,3.70858,3.70858,656428.9776836558,0
+GLO.US,D,20110715,000000,3.73109,3.74958,3.71644,3.72476,509648.69397557224,0
+GLO.US,D,20110718,000000,3.69713,3.73994,3.69713,3.73422,551128.8373041357,0
+GLO.US,D,20110719,000000,3.76564,3.79854,3.74636,3.77995,443344.5007126516,0
+GLO.US,D,20110720,000000,3.78611,3.80693,3.77147,3.7921,624742.3217198135,0
+GLO.US,D,20110721,000000,3.80693,3.8531,3.8038,3.85016,420828.8836710963,0
+GLO.US,D,20110722,000000,3.83524,3.84445,3.82061,3.82309,416349.71781074215,0
+GLO.US,D,20110725,000000,3.80149,3.83855,3.78925,3.82061,560652.5223763642,0
+GLO.US,D,20110726,000000,3.82917,3.83855,3.8038,3.83238,531181.3798435907,0
+GLO.US,D,20110727,000000,3.8038,3.8123,3.74352,3.7578,498906.9802964751,0
+GLO.US,D,20110728,000000,3.7578,3.7578,3.70591,3.71644,530462.6534046108,0
+GLO.US,D,20110729,000000,3.66168,3.71485,3.61756,3.70098,658898.6202449868,0
+GLO.US,D,20110801,000000,3.73422,3.76047,3.69713,3.76047,905477.7643931087,0
+GLO.US,D,20110802,000000,3.71893,3.74958,3.68803,3.69412,821652.0952790854,0
+GLO.US,D,20110803,000000,3.70286,3.70591,3.62685,3.66963,420934.1177602781,0
+GLO.US,D,20110804,000000,3.6414,3.6414,3.45909,3.45909,914672.3130587054,0
+GLO.US,D,20110805,000000,3.47348,3.51743,3.27384,3.42141,1524125.4650321093,0
+GLO.US,D,20110808,000000,3.3319,3.35744,3.12066,3.16664,1348467.3799326138,0
+GLO.US,D,20110809,000000,3.17245,3.2684,3.14092,3.25401,887524.1570693668,0
+GLO.US,D,20110810,000000,3.20175,3.29447,3.18997,3.20712,642091.3927864953,0
+GLO.US,D,20110811,000000,3.21605,3.40988,3.21605,3.39264,520856.12447492307,0
+GLO.US,D,20110812,000000,3.40103,3.42462,3.37486,3.40391,356666.31607446197,0
+GLO.US,D,20110815,000000,3.41883,3.47348,3.40391,3.47348,451378.1158623244,0
+GLO.US,D,20110816,000000,3.45607,3.4766,3.43328,3.46491,425027.0521230559,0
+GLO.US,D,20110817,000000,3.46794,3.52262,3.45607,3.47946,399165.2149473713,0
+GLO.US,D,20110818,000000,3.37227,3.3838,3.29983,3.34074,399722.73171780177,0
+GLO.US,D,20110819,000000,3.29698,3.36352,3.25973,3.25973,288186.91179763037,0
+GLO.US,D,20110822,000000,3.30312,3.32012,3.23632,3.24221,369235.0726638363,0
+GLO.US,D,20110823,000000,3.2684,3.34325,3.22462,3.34325,326911.9371101297,0
+GLO.US,D,20110824,000000,3.34074,3.38104,3.32564,3.37486,306153.9532604587,0
+GLO.US,D,20110825,000000,3.40103,3.41274,3.32564,3.33458,335442.61540450674,0
+GLO.US,D,20110826,000000,3.30869,3.37486,3.27662,3.36352,275668.5332296777,0
+GLO.US,D,20110829,000000,3.39845,3.44731,3.39845,3.43007,479569.65665095666,0
+GLO.US,D,20110830,000000,3.41578,3.47348,3.40988,3.45051,219141.03465768122,0
+GLO.US,D,20110831,000000,3.46008,3.51349,3.46008,3.47472,421252.05905103846,0
+GLO.US,D,20110901,000000,3.46794,3.49679,3.41883,3.44446,476340.9852334881,0
+GLO.US,D,20110902,000000,3.36485,3.398,3.34431,3.36809,201719.1953378349,0
+GLO.US,D,20110906,000000,3.27116,3.35477,3.25973,3.35477,680729.0961951868,0
+GLO.US,D,20110907,000000,3.38613,3.44248,3.35611,3.44248,363481.90261727653,0
+GLO.US,D,20110908,000000,3.41578,3.43328,3.34325,3.36647,446448.9063439263,0
+GLO.US,D,20110909,000000,3.33458,3.34074,3.25401,3.27662,362516.88362912403,0
+GLO.US,D,20110912,000000,3.24776,3.32564,3.23632,3.32564,319752.66051005037,0
+GLO.US,D,20110913,000000,3.31681,3.36647,3.29698,3.32904,272539.4983434755,0
+GLO.US,D,20110914,000000,3.35744,3.39264,3.30869,3.36967,335570.2397254518,0
+GLO.US,D,20110915,000000,3.3838,3.41274,3.36967,3.39264,370656.8523795658,0
+GLO.US,D,20110916,000000,3.40103,3.42462,3.36101,3.37227,219199.24926023328,0
+GLO.US,D,20110919,000000,3.2883,3.35226,3.28554,3.33753,279729.00175641803,0
+GLO.US,D,20110920,000000,3.36101,3.38969,3.3319,3.3319,394606.5637643397,0
+GLO.US,D,20110921,000000,3.32333,3.35477,3.25642,3.25642,245553.67153426327,0
+GLO.US,D,20110922,000000,3.11771,3.18997,3.0132,3.18424,921469.9874161154,0
+GLO.US,D,20110923,000000,3.17567,3.22175,3.15522,3.19828,778635.982052883,0
+GLO.US,D,20110926,000000,3.21605,3.24489,3.15253,3.24489,423161.94581879524,0
+GLO.US,D,20110927,000000,3.2883,3.31127,3.24221,3.24221,302849.155055064,0
+GLO.US,D,20110928,000000,3.24489,3.25973,3.16959,3.17844,415891.8375715882,0
+GLO.US,D,20110929,000000,3.21605,3.21605,3.12878,3.147,543890.0753813585,0
+GLO.US,D,20110930,000000,3.10073,3.13234,3.05106,3.05392,525879.3729666417,0
+GLO.US,D,20111003,000000,3.02775,3.05106,2.92655,2.94665,850458.2479290826,0
+GLO.US,D,20111004,000000,2.90216,2.97674,2.83714,2.96754,956657.3561130932,0
+GLO.US,D,20111005,000000,2.96754,3.03266,2.95002,3.00638,966643.3994708344,0
+GLO.US,D,20111006,000000,3.01489,3.0507,2.97951,3.0507,1254398.179795856,0
+GLO.US,D,20111007,000000,3.05938,3.07426,2.98247,3.00899,533213.2933743364,0
+GLO.US,D,20111010,000000,3.04776,3.106,3.04222,3.0859,628290.0539396297,0
+GLO.US,D,20111011,000000,3.06553,3.09502,3.0416,3.06259,701431.1044655208,0
+GLO.US,D,20111012,000000,3.09502,3.14859,3.0775,3.09813,577125.0158702781,0
+GLO.US,D,20111013,000000,3.07426,3.09241,3.02989,3.09241,644883.4546849454,0
+GLO.US,D,20111014,000000,3.12199,3.15164,3.11278,3.14565,404271.30729654897,0
+GLO.US,D,20111017,000000,3.11869,3.12501,3.08366,3.10385,398915.56386343716,0
+GLO.US,D,20111018,000000,3.09241,3.21399,3.08652,3.18112,755685.994515504,0
+GLO.US,D,20111019,000000,3.1722,3.19871,3.13985,3.1544,529283.8077032926,0
+GLO.US,D,20111020,000000,3.12199,3.21685,3.12199,3.20488,1350709.761641906,0
+GLO.US,D,20111021,000000,3.24928,3.27312,3.22578,3.25545,487672.68151903275,0
+GLO.US,D,20111024,000000,3.26704,3.29421,3.24373,3.26428,315020.4850310006,0
+GLO.US,D,20111025,000000,3.25545,3.25545,3.19031,3.19031,384388.7815080485,0
+GLO.US,D,20111026,000000,3.21399,3.24052,3.17567,3.21085,481901.5992870786,0
+GLO.US,D,20111027,000000,3.27312,3.34744,3.27312,3.29698,736929.6973837155,0
+GLO.US,D,20111028,000000,3.26151,3.3387,3.26151,3.32386,330402.5742389911,0
+GLO.US,D,20111031,000000,3.285,3.30616,3.27883,3.27883,324929.2820891981,0
+GLO.US,D,20111101,000000,3.18112,3.24659,3.18112,3.22864,645471.1982682493,0
+GLO.US,D,20111102,000000,3.25545,3.29698,3.24373,3.29698,616461.2945093809,0
+GLO.US,D,20111103,000000,3.30885,3.30885,3.26428,3.29421,466668.4051201789,0
+GLO.US,D,20111104,000000,3.27384,3.29206,3.24653,3.26481,412913.93674965104,0
+GLO.US,D,20111107,000000,3.24373,3.28205,3.23462,3.27616,497479.6030228099,0
+GLO.US,D,20111108,000000,3.28813,3.31171,3.26428,3.29107,528483.3569184712,0
+GLO.US,D,20111109,000000,3.20773,3.24052,3.18112,3.18112,424786.35713179864,0
+GLO.US,D,20111110,000000,3.21685,3.23765,3.1963,3.19871,452801.0150896512,0
+GLO.US,D,20111111,000000,3.22864,3.24928,3.21085,3.21085,486812.8966200722,0
+GLO.US,D,20111114,000000,3.20203,3.22276,3.1722,3.1722,508755.3237289972,0
+GLO.US,D,20111115,000000,3.1544,3.27312,3.14859,3.25545,1010541.6878277302,0
+GLO.US,D,20111116,000000,3.21685,3.27616,3.20488,3.23462,530018.2073045027,0
+GLO.US,D,20111117,000000,3.22276,3.23462,3.1603,3.16649,383026.3359064277,0
+GLO.US,D,20111118,000000,3.18112,3.19031,3.14565,3.1544,371722.6274105821,0
+GLO.US,D,20111121,000000,3.08037,3.11869,3.05679,3.08911,596492.5663286598,0
+GLO.US,D,20111122,000000,3.08652,3.10109,3.05338,3.08366,490896.8748901426,0
+GLO.US,D,20111123,000000,3.06259,3.10698,3.03891,3.04518,466067.2273978395,0
+GLO.US,D,20111125,000000,3.03266,3.07426,3.03266,3.0416,162874.38228551068,0
+GLO.US,D,20111128,000000,3.09502,3.12501,3.07151,3.09241,644000.1600426547,0
+GLO.US,D,20111129,000000,3.09502,3.11869,3.08366,3.10109,545686.891478793,0
+GLO.US,D,20111130,000000,3.1663,3.20379,3.13807,3.17576,662512.4036484243,0
+GLO.US,D,20111201,000000,3.16353,3.20203,3.1544,3.20203,623794.0954054581,0
+GLO.US,D,20111202,000000,3.24052,3.25545,3.21399,3.22864,663819.9931822749,0
+GLO.US,D,20111205,000000,3.26428,3.27312,3.22276,3.26151,698374.8378324731,0
+GLO.US,D,20111206,000000,3.24928,3.26481,3.22213,3.22828,607860.0869849932,0
+GLO.US,D,20111207,000000,3.22828,3.2767,3.213,3.2767,602739.4409851825,0
+GLO.US,D,20111208,000000,3.23739,3.25857,3.17639,3.17951,606925.2948096835,0
+GLO.US,D,20111209,000000,3.18434,3.24052,3.18434,3.21085,672942.8931062839,0
+GLO.US,D,20111212,000000,3.18112,3.21085,3.11601,3.15754,546133.5766020856,0
+GLO.US,D,20111213,000000,3.1544,3.17844,3.10385,3.11869,873590.715855177,0
+GLO.US,D,20111214,000000,3.11278,3.11278,3.02989,3.05338,948918.1725108403,0
+GLO.US,D,20111215,000000,3.08652,3.08652,2.98549,3.00638,2227111.571092403,0
+GLO.US,D,20111216,000000,3.01489,3.04518,3.00638,3.0122,1221742.0267975128,0
+GLO.US,D,20111219,000000,3.01819,3.0416,2.95002,2.99415,1809828.1806178875,0
+GLO.US,D,20111220,000000,3.01819,3.05679,3.01819,3.03891,1533158.804029411,0
+GLO.US,D,20111221,000000,3.04749,3.04749,3.00638,3.03891,1206269.2571509122,0
+GLO.US,D,20111222,000000,3.04518,3.08037,3.04518,3.07151,1190150.5293185578,0
+GLO.US,D,20111223,000000,3.07616,3.11564,3.07616,3.11564,1012587.0354975219,0
+GLO.US,D,20111227,000000,3.10109,3.13985,3.10109,3.13985,903568.9971369595,0
+GLO.US,D,20111228,000000,3.15754,3.15754,3.09241,3.10109,878357.5961934284,0
+GLO.US,D,20111229,000000,3.09502,3.13985,3.09502,3.13092,817653.1998896485,0
+GLO.US,D,20111230,000000,3.12501,3.15164,3.12199,3.13664,1157193.2277032814,0
+GLO.US,D,20120103,000000,3.193,3.21085,3.18112,3.20203,559284.4792168179,0
+GLO.US,D,20120104,000000,3.16941,3.21085,3.10698,3.21085,1152272.9742776114,0
+GLO.US,D,20120105,000000,3.19871,3.24052,3.17844,3.23462,845560.3847351144,0
+GLO.US,D,20120106,000000,3.24347,3.25258,3.19175,3.19175,737852.1749315768,0
+GLO.US,D,20120109,000000,3.21085,3.24659,3.20488,3.24052,545015.1845264835,0
+GLO.US,D,20120110,000000,3.26169,3.30117,3.25857,3.2859,781735.9096378194,0
+GLO.US,D,20120111,000000,3.2767,3.30117,3.2767,3.29527,358542.6174945942,0
+GLO.US,D,20120112,000000,3.29527,3.3044,3.26481,3.2767,691844.7267443915,0
+GLO.US,D,20120113,000000,3.24928,3.27106,3.23105,3.24928,629839.4579763043,0
+GLO.US,D,20120117,000000,3.26794,3.2859,3.24928,3.24928,719458.5995540449,0
+GLO.US,D,20120118,000000,3.25857,3.28268,3.24653,3.26794,644068.4502494809,0
+GLO.US,D,20120119,000000,3.28268,3.29206,3.26169,3.27384,833870.4447416924,0
+GLO.US,D,20120120,000000,3.27384,3.3135,3.26169,3.30117,819682.8743972301,0
+GLO.US,D,20120123,000000,3.31063,3.33458,3.29206,3.32877,641658.1418022586,0
+GLO.US,D,20120124,000000,3.3044,3.32297,3.28892,3.32297,650615.3540113799,0
+GLO.US,D,20120125,000000,3.32297,3.36227,3.30697,3.36227,541758.5253193566,0
+GLO.US,D,20120126,000000,3.37737,3.38318,3.347,3.35923,592790.3415098274,0
+GLO.US,D,20120127,000000,3.34994,3.35923,3.347,3.347,410514.8234183103,0
+GLO.US,D,20120130,000000,3.30697,3.35923,3.30697,3.35923,665386.1898927566,0
+GLO.US,D,20120131,000000,3.37817,3.3905,3.3411,3.34709,679610.7041196051,0
+GLO.US,D,20120201,000000,3.38951,3.42292,3.37737,3.41667,1360114.778485653,0
+GLO.US,D,20120202,000000,3.42292,3.44712,3.41059,3.43238,665977.2920108016,0
+GLO.US,D,20120203,000000,3.4625,3.51125,3.45614,3.48671,627850.08588586,0
+GLO.US,D,20120206,000000,3.48098,3.49572,3.46526,3.48375,332780.4168501861,0
+GLO.US,D,20120207,000000,3.48671,3.51125,3.47767,3.49572,275958.4867307492,0
+GLO.US,D,20120208,000000,3.49572,3.52324,3.49572,3.52011,367647.60523320886,0
+GLO.US,D,20120209,000000,3.52011,3.55048,3.52011,3.54154,469501.8889473535,0
+GLO.US,D,20120210,000000,3.51787,3.53199,3.50519,3.50823,481187.3508944372,0
+GLO.US,D,20120213,000000,3.53565,3.55048,3.52636,3.55048,258949.74718658105,0
+GLO.US,D,20120214,000000,3.5478,3.5478,3.51125,3.52636,373934.7823068588,0
+GLO.US,D,20120215,000000,3.54494,3.5478,3.50823,3.51125,385603.45158014534,0
+GLO.US,D,20120216,000000,3.51787,3.54494,3.51787,3.54154,318517.83922937466,0
+GLO.US,D,20120217,000000,3.55048,3.56029,3.38318,3.53565,1201375.8720033742,0
+GLO.US,D,20120221,000000,3.53565,3.55388,3.52636,3.52636,443436.30066279776,0
+GLO.US,D,20120222,000000,3.51787,3.54494,3.51787,3.52949,515267.52263167413,0
+GLO.US,D,20120223,000000,3.52011,3.55048,3.52011,3.52949,409802.81404885335,0
+GLO.US,D,20120224,000000,3.53565,3.55048,3.53565,3.53869,204093.6794142685,0
+GLO.US,D,20120227,000000,3.52324,3.5478,3.51125,3.54154,511492.5295596669,0
+GLO.US,D,20120228,000000,3.53565,3.56029,3.53565,3.55388,398766.66882232606,0
+GLO.US,D,20120229,000000,3.55548,3.56575,3.52475,3.52778,496603.0254500523,0
+GLO.US,D,20120301,000000,3.53869,3.58407,3.52949,3.58407,503217.09990716993,0
+GLO.US,D,20120302,000000,3.57415,3.60541,3.54663,3.54663,1019222.3806748156,0
+GLO.US,D,20120305,000000,3.54154,3.57495,3.54154,3.5478,742631.3698972869,0
+GLO.US,D,20120306,000000,3.51188,3.53376,3.48419,3.51188,994333.3990683835,0
+GLO.US,D,20120307,000000,3.51188,3.53736,3.50608,3.53736,169604.88594770196,0
+GLO.US,D,20120308,000000,3.54904,3.57771,3.53736,3.55548,554391.0940692086,0
+GLO.US,D,20120309,000000,3.56244,3.60237,3.5478,3.56628,929708.473186267,0
+GLO.US,D,20120312,000000,3.56244,3.57246,3.55048,3.55048,288585.4579226858,0
+GLO.US,D,20120313,000000,3.56244,3.60541,3.56244,3.60541,598429.3213744978,0
+GLO.US,D,20120314,000000,3.61167,3.61424,3.57495,3.58066,328174.74618047394,0
+GLO.US,D,20120315,000000,3.59952,3.60541,3.58066,3.59952,417235.251476197,0
+GLO.US,D,20120316,000000,3.60237,3.60871,3.58407,3.58407,310029.70237530937,0
+GLO.US,D,20120319,000000,3.59059,3.60237,3.578,3.59059,650974.7172308546,0
+GLO.US,D,20120320,000000,3.57495,3.58066,3.5478,3.578,229822.29471107226,0
+GLO.US,D,20120321,000000,3.56905,3.58407,3.56905,3.57495,236645.7178349867,0
+GLO.US,D,20120322,000000,3.55048,3.56628,3.54494,3.55388,363476.3050593408,0
+GLO.US,D,20120323,000000,3.56174,3.56833,3.55334,3.55548,345645.8440101548,0
+GLO.US,D,20120326,000000,3.578,3.59952,3.578,3.59059,476486.5217398275,0
+GLO.US,D,20120327,000000,3.58407,3.60237,3.58407,3.59952,516860.5876202475,0
+GLO.US,D,20120328,000000,3.59059,3.59952,3.56628,3.578,206566.68051037114,0
+GLO.US,D,20120329,000000,3.56628,3.57246,3.54494,3.56628,326948.8809925056,0
+GLO.US,D,20120330,000000,3.57835,3.59461,3.56628,3.58523,439072.44449593005,0
+GLO.US,D,20120402,000000,3.58709,3.61471,3.56174,3.59952,565563.8197093679,0
+GLO.US,D,20120403,000000,3.59344,3.60541,3.57415,3.59952,289054.53327771113,0
+GLO.US,D,20120404,000000,3.57415,3.57771,3.55334,3.57174,509910.6596869752,0
+GLO.US,D,20120405,000000,3.55888,3.57415,3.55888,3.56575,377596.70470856404,0
+GLO.US,D,20120409,000000,3.52778,3.54011,3.51519,3.53376,925785.7045847562,0
+GLO.US,D,20120410,000000,3.54011,3.54011,3.4625,3.46866,588264.1561628128,0
+GLO.US,D,20120411,000000,3.50243,3.52128,3.48419,3.49982,418180.11925579095,0
+GLO.US,D,20120412,000000,3.50243,3.53376,3.48419,3.51878,400930.68472036556,0
+GLO.US,D,20120413,000000,3.51188,3.51878,3.48704,3.4933,265700.402057341,0
+GLO.US,D,20120416,000000,3.51519,3.51878,3.49072,3.49652,221541.26750061923,0
+GLO.US,D,20120417,000000,3.51519,3.54011,3.51519,3.52778,391971.23348809034,0
+GLO.US,D,20120418,000000,3.50911,3.53376,3.50911,3.53064,433843.2058721557,0
+GLO.US,D,20120419,000000,3.53064,3.56174,3.49072,3.51188,403995.9074461003,0
+GLO.US,D,20120420,000000,3.52475,3.54663,3.52128,3.52778,364448.0411170162,0
+GLO.US,D,20120423,000000,3.50243,3.52778,3.47186,3.52475,490853.21393824375,0
+GLO.US,D,20120424,000000,3.50911,3.53376,3.50911,3.52778,311684.3405011657,0
+GLO.US,D,20120425,000000,3.55548,3.56575,3.54011,3.56575,366478.8351361851,0
+GLO.US,D,20120426,000000,3.55888,3.57771,3.54904,3.56833,313935.67830299266,0
+GLO.US,D,20120427,000000,3.57174,3.58023,3.56575,3.57771,218996.61766293904,0
+GLO.US,D,20120430,000000,3.57415,3.59031,3.54904,3.57415,522037.2091994156,0
+GLO.US,D,20120501,000000,3.56575,3.62088,3.56575,3.59031,1202346.4885494015,0
+GLO.US,D,20120502,000000,3.56174,3.57771,3.55548,3.56174,432419.1871332621,0
+GLO.US,D,20120503,000000,3.56174,3.57415,3.53064,3.53064,282356.4954515472,0
+GLO.US,D,20120504,000000,3.51519,3.51878,3.47456,3.49072,268850.70766368887,0
+GLO.US,D,20120507,000000,3.47186,3.4933,3.47186,3.48419,262138.11618690213,0
+GLO.US,D,20120508,000000,3.46526,3.47456,3.41891,3.46866,388674.27186381584,0
+GLO.US,D,20120509,000000,3.42811,3.45008,3.40658,3.44061,454211.59968949907,0
+GLO.US,D,20120510,000000,3.45909,3.46526,3.42811,3.45008,561813.4558922679,0
+GLO.US,D,20120511,000000,3.42166,3.45607,3.42166,3.44337,196796.70288896988,0
+GLO.US,D,20120514,000000,3.41891,3.41891,3.37817,3.39391,554038.4479192466,0
+GLO.US,D,20120515,000000,3.3905,3.39728,3.33458,3.35611,860644.6838609234,0
+GLO.US,D,20120516,000000,3.35995,3.38397,3.32234,3.34395,626748.4864840548,0
+GLO.US,D,20120517,000000,3.33762,3.34395,3.27883,3.27883,434130.9203500733,0
+GLO.US,D,20120518,000000,3.27883,3.30002,3.24124,3.25035,323745.9583415618,0
+GLO.US,D,20120521,000000,3.25035,3.31617,3.2348,3.27536,422594.3534440804,0
+GLO.US,D,20120522,000000,3.285,3.33458,3.26008,3.27215,374446.39910222637,0
+GLO.US,D,20120523,000000,3.24435,3.31305,3.22856,3.285,345627.93182476045,0
+GLO.US,D,20120524,000000,3.2909,3.29716,3.27215,3.28787,193169.48534646622,0
+GLO.US,D,20120525,000000,3.28161,3.30616,3.28161,3.30002,248801.37464869305,0
+GLO.US,D,20120529,000000,3.31305,3.34395,3.30957,3.3411,230149.19209454,0
+GLO.US,D,20120530,000000,3.30957,3.31305,3.285,3.30616,409957.3066478798,0
+GLO.US,D,20120531,000000,3.29456,3.34547,3.28144,3.30037,492090.2742420938,0
+GLO.US,D,20120601,000000,3.22229,3.2566,3.22229,3.22515,443941.20038862206,0
+GLO.US,D,20120604,000000,3.23167,3.25035,3.17576,3.2006,539105.2828577332,0
+GLO.US,D,20120605,000000,3.20185,3.22746,3.19185,3.21114,366478.8351361851,0
+GLO.US,D,20120606,000000,3.24124,3.26911,3.23167,3.26588,381558.6562156353,0
+GLO.US,D,20120607,000000,3.30002,3.30377,3.26294,3.26588,370596.39875387,0
+GLO.US,D,20120608,000000,3.2566,3.27883,3.22515,3.27883,533548.0273389041,0
+GLO.US,D,20120611,000000,3.29429,3.29716,3.23775,3.2474,338132.80174852634,0
+GLO.US,D,20120612,000000,3.2566,3.285,3.23775,3.285,290302.7886974123,0
+GLO.US,D,20120613,000000,3.26588,3.27536,3.22229,3.2474,411887.3446242053,0
+GLO.US,D,20120614,000000,3.25035,3.28161,3.23775,3.28161,437023.73829138716,0
+GLO.US,D,20120615,000000,3.27215,3.28161,3.2474,3.26008,324213.9141849898,0
+GLO.US,D,20120618,000000,3.24124,3.26588,3.22856,3.26294,289652.3524652485,0
+GLO.US,D,20120619,000000,3.26911,3.31305,3.26294,3.30377,579847.6680503149,0
+GLO.US,D,20120620,000000,3.2909,3.31305,3.28787,3.31305,410083.8114572277,0
+GLO.US,D,20120621,000000,3.30377,3.30377,3.2566,3.26588,673968.3657201527,0
+GLO.US,D,20120622,000000,3.27215,3.28787,3.26008,3.27215,236204.63026962982,0
+GLO.US,D,20120625,000000,3.25392,3.25392,3.22229,3.24124,512867.28978873615,0
+GLO.US,D,20120626,000000,3.24435,3.28161,3.22515,3.26294,632430.0077890372,0
+GLO.US,D,20120627,000000,3.26911,3.30002,3.26911,3.27883,761179.4378738351,0
+GLO.US,D,20120628,000000,3.26008,3.29429,3.25035,3.29429,715765.3308278995,0
+GLO.US,D,20120629,000000,3.33458,3.36281,3.32859,3.3503,390090.4540216096,0
+GLO.US,D,20120702,000000,3.3503,3.36887,3.33171,3.36887,459668.09916546446,0
+GLO.US,D,20120703,000000,3.36147,3.403,3.34843,3.403,421201.6810296168,0
+GLO.US,D,20120705,000000,3.39987,3.4475,3.38084,3.38709,652687.5699592527,0
+GLO.US,D,20120706,000000,3.3714,3.38084,3.34843,3.35485,376820.8831786498,0
+GLO.US,D,20120709,000000,3.36281,3.38139,3.3503,3.36539,329191.2627016455,0
+GLO.US,D,20120710,000000,3.39014,3.41264,3.34843,3.37737,1212896.765747137,0
+GLO.US,D,20120711,000000,3.38084,3.39014,3.35172,3.36147,407155.1691451657,0
+GLO.US,D,20120712,000000,3.34547,3.3679,3.32601,3.36147,657166.7358196069,0
+GLO.US,D,20120713,000000,3.36147,3.41891,3.36147,3.40926,331067.56412177766,0
+GLO.US,D,20120716,000000,3.41578,3.42194,3.39987,3.39987,317031.12784159055,0
+GLO.US,D,20120717,000000,3.41891,3.43784,3.39336,3.41264,560346.8957130522,0
+GLO.US,D,20120718,000000,3.39987,3.46026,3.39987,3.45089,690894.2614068718,0
+GLO.US,D,20120719,000000,3.45723,3.48268,3.4475,3.46374,447421.7619131991,0
+GLO.US,D,20120720,000000,3.43784,3.4475,3.41578,3.42525,243778.12615698465,0
+GLO.US,D,20120723,000000,3.38353,3.4348,3.3679,3.41891,434174.5813019822,0
+GLO.US,D,20120724,000000,3.42194,3.4348,3.38084,3.38084,397346.0086181837,0
+GLO.US,D,20120725,000000,3.38709,3.41264,3.38353,3.39987,621442.0015607777,0
+GLO.US,D,20120726,000000,3.4475,3.47946,3.43784,3.47312,361850.77423472994,0
+GLO.US,D,20120727,000000,3.48268,3.53056,3.47017,3.50519,402502.47898879333,0
+GLO.US,D,20120730,000000,3.5209,3.53056,3.50189,3.50189,380195.0911024375,0
+GLO.US,D,20120731,000000,3.51832,3.54011,3.51457,3.53056,943870.2947642147,0
+GLO.US,D,20120801,000000,3.54942,3.58523,3.53736,3.57835,1251691.2007779477,0
+GLO.US,D,20120802,000000,3.54942,3.57835,3.5244,3.5244,671355.4256756564,0
+GLO.US,D,20120803,000000,3.57835,3.59461,3.53736,3.54942,420470.6399631986,0
+GLO.US,D,20120806,000000,3.56628,3.61059,3.54663,3.60131,396794.08940569917,0
+GLO.US,D,20120807,000000,3.61354,3.62623,3.59174,3.62336,267131.13786576764,0
+GLO.US,D,20120808,000000,3.60442,3.62016,3.56628,3.60442,423203.36774750956,0
+GLO.US,D,20120809,000000,3.59809,3.62623,3.59809,3.60442,319889.2409236723,0
+GLO.US,D,20120810,000000,3.59461,3.62336,3.59461,3.60728,257447.36263656666,0
+GLO.US,D,20120813,000000,3.62336,3.62336,3.58773,3.60728,598946.5357277809,0
+GLO.US,D,20120814,000000,3.62336,3.63276,3.58773,3.60442,272532.7812739526,0
+GLO.US,D,20120815,000000,3.61059,3.61059,3.57246,3.59461,288533.9603896668,0
+GLO.US,D,20120816,000000,3.60728,3.61059,3.59809,3.60728,252813.70417718598,0
+GLO.US,D,20120817,000000,3.60442,3.60442,3.58523,3.58523,691834.6511401274,0
+GLO.US,D,20120820,000000,3.59809,3.59809,3.54663,3.59174,645421.9397583841,0
+GLO.US,D,20120821,000000,3.58773,3.62979,3.58773,3.60131,543536.3097198096,0
+GLO.US,D,20120822,000000,3.59174,3.61059,3.56219,3.56628,327472.81241531146,0
+GLO.US,D,20120823,000000,3.55601,3.58773,3.53736,3.56628,341953.69479559653,0
+GLO.US,D,20120824,000000,3.56219,3.59461,3.55601,3.56628,300129.8614097785,0
+GLO.US,D,20120827,000000,3.57246,3.60131,3.57246,3.57835,328874.4409224824,0
+GLO.US,D,20120828,000000,3.59174,3.60442,3.58523,3.59809,307912.70596391987,0
+GLO.US,D,20120829,000000,3.59174,3.61693,3.56942,3.58523,284095.0969464499,0
+GLO.US,D,20120830,000000,3.58773,3.59809,3.5209,3.58523,562622.862769827,0
+GLO.US,D,20120831,000000,3.58523,3.64884,3.58523,3.63606,772842.5095891859,0
+GLO.US,D,20120904,000000,3.65239,3.6707,3.63606,3.64884,486253.1408264572,0
+GLO.US,D,20120905,000000,3.64632,3.66785,3.63276,3.65239,543398.60979458,0
+GLO.US,D,20120906,000000,3.66134,3.68749,3.65849,3.66134,491911.1523881195,0
+GLO.US,D,20120907,000000,3.59174,3.6707,3.59174,3.66134,297567.29938670393,0
+GLO.US,D,20120910,000000,3.64884,3.6707,3.62336,3.62336,319078.71453455643,0
+GLO.US,D,20120911,000000,3.63606,3.64632,3.62623,3.64248,311099.9554526538,0
+GLO.US,D,20120912,000000,3.64248,3.66134,3.63606,3.63962,258088.8427760333,0
+GLO.US,D,20120913,000000,3.64884,3.70332,3.64884,3.69713,501778.5275176332,0
+GLO.US,D,20120914,000000,3.70696,3.73851,3.69055,3.71199,443045.5911188727,0
+GLO.US,D,20120917,000000,3.72162,3.72841,3.66464,3.68749,189972.1602534581,0
+GLO.US,D,20120918,000000,3.68063,3.70696,3.67391,3.70696,316619.14757750975,0
+GLO.US,D,20120919,000000,3.72162,3.72501,3.69055,3.72501,237252.49311524155,0
+GLO.US,D,20120920,000000,3.70073,3.72841,3.69713,3.69713,303694.38630338147,0
+GLO.US,D,20120921,000000,3.72501,3.74503,3.72162,3.72162,332844.2290106536,0
+GLO.US,D,20120924,000000,3.71199,3.76369,3.71199,3.74904,574362.0612730836,0
+GLO.US,D,20120925,000000,3.75476,3.77316,3.72162,3.73172,445808.545716057,0
+GLO.US,D,20120926,000000,3.74233,3.74503,3.70073,3.74503,711866.0719697085,0
+GLO.US,D,20120927,000000,3.75476,3.76369,3.74233,3.75181,308301.1764846808,0
+GLO.US,D,20120928,000000,3.75833,3.76076,3.73172,3.73851,419943.35000562115,0
+GLO.US,D,20121001,000000,3.74904,3.76934,3.72841,3.74904,300360.48079674126,0
+GLO.US,D,20121002,000000,3.74503,3.76076,3.72162,3.72162,392623.9087434183,0
+GLO.US,D,20121003,000000,3.74233,3.74503,3.71199,3.72841,335822.12983258057,0
+GLO.US,D,20121004,000000,3.75181,3.75476,3.73172,3.74904,431636.64853380463,0
+GLO.US,D,20121005,000000,3.76619,3.77977,3.75476,3.76619,381930.3340625889,0
+GLO.US,D,20121008,000000,3.7611,3.78423,3.73851,3.74904,465710.1032015289,0
+GLO.US,D,20121009,000000,3.75476,3.76619,3.73851,3.73851,382357.9874888899,0
+GLO.US,D,20121010,000000,3.74904,3.75476,3.69055,3.69055,426629.0732043163,0
+GLO.US,D,20121011,000000,3.71548,3.72162,3.68063,3.71876,590858.0645103378,0
+GLO.US,D,20121012,000000,3.72162,3.74503,3.68749,3.70073,475030.03716487606,0
+GLO.US,D,20121015,000000,3.72162,3.72841,3.68749,3.72841,268897.72715035925,0
+GLO.US,D,20121016,000000,3.74233,3.76369,3.72841,3.74904,315460.4530847601,0
+GLO.US,D,20121017,000000,3.75181,3.76682,3.72779,3.74904,228689.34898482708,0
+GLO.US,D,20121018,000000,3.73851,3.77352,3.73146,3.74199,253611.91593885337,0
+GLO.US,D,20121019,000000,3.74199,3.74199,3.69983,3.71199,313800.21740096796,0
+GLO.US,D,20121022,000000,3.71795,3.71795,3.6726,3.70644,276963.8081360493,0
+GLO.US,D,20121023,000000,3.68231,3.70644,3.63006,3.67928,220990.46779973197,0
+GLO.US,D,20121024,000000,3.69599,3.74199,3.69268,3.72448,454324.6703598214,0
+GLO.US,D,20121025,000000,3.75833,3.76977,3.70644,3.74199,470189.2690618831,0
+GLO.US,D,20121026,000000,3.75476,3.7611,3.72448,3.74199,384029.41828856367,0
+GLO.US,D,20121031,000000,3.75181,3.76977,3.71485,3.74503,645907.807787227,0
+GLO.US,D,20121101,000000,3.74904,3.81577,3.74904,3.80094,765124.5967070991,0
+GLO.US,D,20121102,000000,3.82594,3.8498,3.81326,3.83614,393193.7401412972,0
+GLO.US,D,20121105,000000,3.83962,3.84293,3.79042,3.81023,288198.10691351205,0
+GLO.US,D,20121106,000000,3.81577,3.8331,3.79042,3.79407,439909.8391631374,0
+GLO.US,D,20121107,000000,3.77684,3.79042,3.70644,3.72136,456100.21573708986,0
+GLO.US,D,20121108,000000,3.71485,3.71795,3.64044,3.64329,561685.831571343,0
+GLO.US,D,20121109,000000,3.63693,3.64329,3.60442,3.63006,307181.6648974916,0
+GLO.US,D,20121112,000000,3.65355,3.65625,3.6205,3.63693,281102.64247390017,0
+GLO.US,D,20121113,000000,3.6264,3.66267,3.6264,3.63006,568713.0058041287,0
+GLO.US,D,20121114,000000,3.63693,3.64711,3.55493,3.55493,808770.9949568661,0
+GLO.US,D,20121115,000000,3.54842,3.56522,3.45347,3.50223,797833.3667500282,0
+GLO.US,D,20121116,000000,3.52574,3.55493,3.49286,3.5453,517362.1288113104,0
+GLO.US,D,20121119,000000,3.59433,3.62382,3.55493,3.61711,558862.4233484528,0
+GLO.US,D,20121120,000000,3.62382,3.63693,3.60442,3.60728,322961.18071893,0
+GLO.US,D,20121121,000000,3.61059,3.63373,3.60103,3.60442,441685.3845404364,0
+GLO.US,D,20121123,000000,3.63006,3.64329,3.61711,3.62382,154912.41587742546,0
+GLO.US,D,20121126,000000,3.61059,3.6264,3.60442,3.6264,250323.91040728625,0
+GLO.US,D,20121127,000000,3.6205,3.63373,3.60442,3.60442,452626.3712820459,0
+GLO.US,D,20121128,000000,3.61059,3.61354,3.58066,3.59433,427751.9433262873,0
+GLO.US,D,20121129,000000,3.60442,3.70286,3.60103,3.60442,454697.46771835204,0
+GLO.US,D,20121130,000000,3.61711,3.63006,3.59148,3.60728,474207.1961483118,0
+GLO.US,D,20121203,000000,3.6205,3.62382,3.51591,3.5846,439526.9662003327,0
+GLO.US,D,20121204,000000,3.59433,3.59433,3.55164,3.56155,490616.9969933351,0
+GLO.US,D,20121205,000000,3.568,3.60442,3.55493,3.5846,539384.0412429229,0
+GLO.US,D,20121206,000000,3.57174,3.61354,3.568,3.60103,802527.4788351251,0
+GLO.US,D,20121207,000000,3.62382,3.6264,3.58066,3.59765,356998.8110158553,0
+GLO.US,D,20121210,000000,3.58746,3.62382,3.58746,3.61354,261713.82129536266,0
+GLO.US,D,20121211,000000,3.64044,3.65017,3.60103,3.60442,394343.4785413293,0
+GLO.US,D,20121212,000000,3.61059,3.68231,3.60442,3.67928,794087.4809792868,0
+GLO.US,D,20121213,000000,3.6726,3.69268,3.65355,3.67535,715071.2336438267,0
+GLO.US,D,20121214,000000,3.68599,3.70286,3.66267,3.68231,503868.65565091075,0
+GLO.US,D,20121217,000000,3.68956,3.71199,3.68956,3.69599,757953.0054795612,0
+GLO.US,D,20121218,000000,3.68956,3.74503,3.68956,3.73511,549641.0064047644,0
+GLO.US,D,20121219,000000,3.75181,3.76682,3.73511,3.75476,446559.7379910541,0
+GLO.US,D,20121220,000000,3.7611,3.76682,3.73146,3.75181,453084.25152119977,0
+GLO.US,D,20121221,000000,3.67535,3.76682,3.67535,3.74904,499270.8215623188,0
+GLO.US,D,20121224,000000,3.74904,3.8498,3.74904,3.75833,246376.51255083777,0
+GLO.US,D,20121226,000000,3.74199,3.78076,3.74199,3.7611,502339.4028228048,0
+GLO.US,D,20121227,000000,3.7611,3.78423,3.70913,3.76369,416096.70819203637,0
+GLO.US,D,20121228,000000,3.73146,3.84293,3.73146,3.81577,799254.0269541705,0
+GLO.US,D,20121231,000000,3.80736,3.86847,3.80736,3.83962,923059.6938699273,0
+GLO.US,D,20130102,000000,3.88812,3.95763,3.86534,3.9378,538490.6709963378,0
+GLO.US,D,20130103,000000,3.94074,3.95763,3.92368,3.94074,393677.3691469759,0
+GLO.US,D,20130104,000000,3.9544,3.96699,3.94413,3.9544,511906.7488469424,0
+GLO.US,D,20130107,000000,3.94074,3.98665,3.94074,3.95763,652721.1553068571,0
+GLO.US,D,20130108,000000,3.9704,4.00639,3.95056,3.98038,515550.75906324305,0
+GLO.US,D,20130109,000000,3.9996,4.03471,3.9996,4.00639,722467.8467004019,0
+GLO.US,D,20130110,000000,4.02273,4.05677,4.01924,4.04544,797733.7302187618,0
+GLO.US,D,20130111,000000,4.03471,4.07213,4.0038,4.04194,904863.1525317539,0
+GLO.US,D,20130114,000000,4.06597,4.08402,4.05257,4.06248,977297.7912461135,0
+GLO.US,D,20130115,000000,4.06597,4.07213,3.98941,4.01041,870101.198237913,0
+GLO.US,D,20130116,000000,4.03596,4.054,3.97986,4.01978,715892.9551488344,0
+GLO.US,D,20130117,000000,4.06989,4.08946,4.01658,4.03283,772527.926833187,0
+GLO.US,D,20130118,000000,4.03283,4.05729,4.01041,4.02301,428622.92334110924,0
+GLO.US,D,20130122,000000,4.01978,4.03596,4.01658,4.03596,342111.5459294048,0
+GLO.US,D,20130123,000000,4.04695,4.08285,4.02301,4.06989,448227.81025597657,0
+GLO.US,D,20130124,000000,4.07955,4.13324,4.06392,4.07955,492407.0960212467,0
+GLO.US,D,20130125,000000,4.10447,4.12029,4.07955,4.10009,259396.43230987363,0
+GLO.US,D,20130128,000000,4.11064,4.11644,4.08589,4.09679,238438.0558860827,0
+GLO.US,D,20130129,000000,4.08285,4.11438,4.08285,4.11064,321904.36178062105,0
+GLO.US,D,20130130,000000,4.11644,4.12029,4.08946,4.09276,292666.0776579947,0
+GLO.US,D,20130131,000000,4.11438,4.1267,4.07955,4.08946,559588.9863685427,0
+GLO.US,D,20130201,000000,4.11644,4.16422,4.10447,4.16422,445527.5483076929,0
+GLO.US,D,20130204,000000,4.13591,4.16702,4.12029,4.13591,438472.3862852082,0
+GLO.US,D,20130205,000000,4.15056,4.24293,4.15056,4.20433,879169.2420941417,0
+GLO.US,D,20130206,000000,4.19977,4.2147,4.17933,4.18273,458209.37556735903,0
+GLO.US,D,20130207,000000,4.19254,4.20781,4.16702,4.19254,273785.51474002266,0
+GLO.US,D,20130208,000000,4.1971,4.25409,4.1971,4.22648,376030.5079981026,0
+GLO.US,D,20130211,000000,4.22979,4.23604,4.17933,4.17933,512513.5241271972,0
+GLO.US,D,20130212,000000,4.17933,4.18879,4.16422,4.16702,575300.2119831548,0
+GLO.US,D,20130213,000000,4.17933,4.1862,4.15744,4.16422,609203.5008896324,0
+GLO.US,D,20130214,000000,4.16968,4.17638,4.14287,4.16422,466417.63452463725,0
+GLO.US,D,20130215,000000,4.16968,4.18879,4.16422,4.17316,526404.4239010448,0
+GLO.US,D,20130219,000000,4.17316,4.18879,4.16702,4.18879,1101055.3191635313,0
+GLO.US,D,20130220,000000,4.18879,4.20433,4.14682,4.14682,479709.5955993401,0
+GLO.US,D,20130221,000000,4.12966,4.14287,4.08589,4.10009,627112.3277498985,0
+GLO.US,D,20130222,000000,4.12374,4.1393,4.10786,4.1267,434158.9081397621,0
+GLO.US,D,20130225,000000,4.13324,4.14287,4.07319,4.07319,451009.7965501526,0
+GLO.US,D,20130226,000000,4.08285,4.11644,4.07319,4.11644,401216.16017510876,0
+GLO.US,D,20130227,000000,4.10447,4.1611,4.10009,4.1611,391626.42391921807,0
+GLO.US,D,20130228,000000,4.15056,4.1611,4.13324,4.15744,429337.1717337201,0
+GLO.US,D,20130301,000000,4.14682,4.20433,4.1393,4.18879,408807.56824785797,0
+GLO.US,D,20130304,000000,4.17638,4.20781,4.14287,4.20781,564142.0399936283,0
+GLO.US,D,20130305,000000,4.21727,4.25409,4.21094,4.25409,797658.722942423,0
+GLO.US,D,20130306,000000,4.24695,4.25043,4.21094,4.25043,382653.5385479072,0
+GLO.US,D,20130307,000000,4.23604,4.26168,4.23291,4.26168,444742.7706850509,0
+GLO.US,D,20130308,000000,4.25757,4.2932,4.25409,4.28946,483733.12024370447,0
+GLO.US,D,20130311,000000,4.2932,4.30437,4.26533,4.28697,388467.162220173,0
+GLO.US,D,20130312,000000,4.26963,4.30079,4.26963,4.2932,319275.74857389455,0
+GLO.US,D,20130313,000000,4.28946,4.30437,4.24293,4.25043,335516.5031692585,0
+GLO.US,D,20130314,000000,4.26963,4.28946,4.25409,4.27705,325710.7011770583,0
+GLO.US,D,20130315,000000,4.26168,4.27973,4.23604,4.23934,339760.5715963115,0
+GLO.US,D,20130318,000000,4.20781,4.26533,4.1971,4.23934,251232.95381609155,0
+GLO.US,D,20130319,000000,4.24293,4.27973,4.20781,4.25409,255694.20749103103,0
+GLO.US,D,20130320,000000,4.27973,4.27973,4.23934,4.27705,239343.74076012656,0
+GLO.US,D,20130321,000000,4.26739,4.31456,4.25409,4.26533,426877.6047766734,0
+GLO.US,D,20130322,000000,4.27973,4.30437,4.1862,4.29714,249829.08628574628,0
+GLO.US,D,20130325,000000,4.31241,4.31456,4.24695,4.26168,403206.6517771403,0
+GLO.US,D,20130326,000000,4.26963,4.30437,4.26168,4.28697,303637.29121243686,0
+GLO.US,D,20130327,000000,4.27973,4.30795,4.26963,4.28697,333541.68472946744,0
+GLO.US,D,20130328,000000,4.29714,4.30437,4.27973,4.30437,368971.9874408564,0
+GLO.US,D,20130401,000000,4.2932,4.31241,4.27338,4.30079,201544.5515302499,0
+GLO.US,D,20130402,000000,4.31456,4.31456,4.27973,4.2932,346019.7608802929,0
+GLO.US,D,20130403,000000,4.30437,4.31241,4.21727,4.23291,417005.75160083146,0
+GLO.US,D,20130404,000000,4.23604,4.24293,4.18879,4.22648,307716.79143616895,0
+GLO.US,D,20130405,000000,4.23604,4.27338,4.18879,4.27338,467731.9411280005,0
+GLO.US,D,20130408,000000,4.28946,4.30437,4.26533,4.2932,296369.4219884041,0
+GLO.US,D,20130409,000000,4.31794,4.32966,4.30795,4.32672,407297.34711672337,0
+GLO.US,D,20130410,000000,4.35145,4.4071,4.32966,4.38147,398767.7883339234,0
+GLO.US,D,20130411,000000,4.38147,4.39592,4.33733,4.36252,316750.1304331959,0
+GLO.US,D,20130412,000000,4.33733,4.36557,4.32322,4.34082,292343.6583208654,0
+GLO.US,D,20130415,000000,4.33376,4.34431,4.26052,4.26892,236463.2374462815,0
+GLO.US,D,20130416,000000,4.28902,4.33733,4.28902,4.33733,350685.88517569075,0
+GLO.US,D,20130417,000000,4.30751,4.33376,4.27857,4.30027,308591.1299857523,0
+GLO.US,D,20130418,000000,4.31794,4.31794,4.24525,4.26052,210089.78347527,0
+GLO.US,D,20130419,000000,4.26052,4.27587,4.23014,4.26892,250703.42483533977,0
+GLO.US,D,20130422,000000,4.27857,4.29231,4.25623,4.29231,237592.8246377652,0
+GLO.US,D,20130423,000000,4.32322,4.34752,4.30027,4.34082,315873.5528604485,0
+GLO.US,D,20130424,000000,4.33733,4.3593,4.32966,4.35145,311166.0066362956,0
+GLO.US,D,20130425,000000,4.37782,4.39592,4.36252,4.3853,285517.9961737665,0
+GLO.US,D,20130426,000000,4.39228,4.39228,4.36252,4.37424,142870.94924561845,0
+GLO.US,D,20130429,000000,4.38905,4.40942,4.37782,4.39228,271566.6427742231,0
+GLO.US,D,20130430,000000,4.4021,4.43693,4.37782,4.4021,556883.1268622926,0
+GLO.US,D,20130501,000000,4.41665,4.42951,4.39933,4.39933,630409.289374173,0
+GLO.US,D,20130502,000000,4.42612,4.45363,4.41665,4.44755,544501.3287079722,0
+GLO.US,D,20130503,000000,4.47078,4.49518,4.4673,4.47749,275996.55012471223,0
+GLO.US,D,20130506,000000,4.4673,4.49811,4.45034,4.48141,316391.88672529825,0
+GLO.US,D,20130507,000000,4.50357,4.51857,4.47078,4.49062,272412.9935341277,0
+GLO.US,D,20130508,000000,4.49811,4.50091,4.47749,4.50091,308781.44695557764,0
+GLO.US,D,20130509,000000,4.55208,4.55208,4.47749,4.50091,234572.38237550625,0
+GLO.US,D,20130510,000000,4.53653,4.53653,4.4673,4.49811,295204.01042614185,0
+GLO.US,D,20130513,000000,4.48525,4.53225,4.48525,4.52197,324732.2480498803,0
+GLO.US,D,20130514,000000,4.54511,4.55565,4.51179,4.55565,460859.2594942312,0
+GLO.US,D,20130515,000000,4.54511,4.59237,4.54511,4.58066,459031.0970723668,0
+GLO.US,D,20130516,000000,4.58066,4.58798,4.56306,4.56655,530824.25564727,0
+GLO.US,D,20130517,000000,4.5736,4.59012,4.5736,4.58424,412209.7639613041,0
+GLO.US,D,20130520,000000,4.59237,4.61442,4.58798,4.61442,259531.89321192878,0
+GLO.US,D,20130521,000000,4.60755,4.62175,4.59237,4.61442,199108.49431652314,0
+GLO.US,D,20130522,000000,4.60398,4.62908,4.56306,4.59012,482957.29871378007,0
+GLO.US,D,20130523,000000,4.5736,4.5736,4.51179,4.55993,213673.3400658545,0
+GLO.US,D,20130524,000000,4.55993,4.55993,4.50749,4.52608,221131.52625971267,0
+GLO.US,D,20130528,000000,4.55993,4.56306,4.54511,4.55993,357295.48158647,0
+GLO.US,D,20130529,000000,4.52894,4.55565,4.50357,4.52894,190178.15038549344,0
+GLO.US,D,20130530,000000,4.52197,4.55993,4.52197,4.55208,154965.0329220113,0
+GLO.US,D,20130531,000000,4.53225,4.56039,4.46194,4.46194,271862.1938332303,0
+GLO.US,D,20130603,000000,4.47749,4.49518,4.44436,4.47749,377583.27056951827,0
+GLO.US,D,20130604,000000,4.48819,4.48819,4.43309,4.4673,316770.2816417748,0
+GLO.US,D,20130605,000000,4.47365,4.47365,4.38147,4.39592,335124.6741137463,0
+GLO.US,D,20130606,000000,4.4071,4.41943,4.33733,4.38147,239887.82339149094,0
+GLO.US,D,20130607,000000,4.42237,4.4398,4.39228,4.4398,263786.0372432356,0
+GLO.US,D,20130610,000000,4.44436,4.50091,4.4398,4.49518,415226.84768879146,0
+GLO.US,D,20130611,000000,4.49062,4.51179,4.42612,4.4673,433150.22819969046,0
+GLO.US,D,20130612,000000,4.50091,4.51554,4.36868,4.3853,393676.2496353989,0
+GLO.US,D,20130613,000000,4.41665,4.48141,4.34752,4.48141,234185.03136635284,0
+GLO.US,D,20130614,000000,4.47365,4.50091,4.4071,4.42612,215698.5365270774,0
+GLO.US,D,20130617,000000,4.45622,4.50091,4.42612,4.44436,239596.75037883228,0
+GLO.US,D,20130618,000000,4.45622,4.49811,4.45622,4.49518,247997.56532910003,0
+GLO.US,D,20130619,000000,4.48141,4.51179,4.44436,4.44436,226602.57938631103,0
+GLO.US,D,20130620,000000,4.41943,4.4398,4.3552,4.39228,301221.385207289,0
+GLO.US,D,20130621,000000,4.42951,4.45622,4.36868,4.42237,255050.4883283901,0
+GLO.US,D,20130624,000000,4.39933,4.39933,4.1736,4.27249,487556.2523139591,0
+GLO.US,D,20130625,000000,4.33733,4.36868,4.28204,4.32966,234183.91185477588,0
+GLO.US,D,20130626,000000,4.31794,4.3552,4.31794,4.34431,384061.88412459096,0
+GLO.US,D,20130627,000000,4.36252,4.3853,4.36252,4.37782,418464.4751989369,0
+GLO.US,D,20130628,000000,4.48687,4.49643,4.47132,4.49,458075.0341769013,0
+GLO.US,D,20130701,000000,4.42237,4.46052,4.42237,4.46052,146305.61079511224,0
+GLO.US,D,20130702,000000,4.46052,4.50357,4.44755,4.46418,248229.30422764996,0
+GLO.US,D,20130703,000000,4.4398,4.45363,4.42237,4.44755,120912.84897446321,0
+GLO.US,D,20130705,000000,4.47365,4.48525,4.45363,4.4673,189304.9313474871,0
+GLO.US,D,20130708,000000,4.51857,4.54511,4.48525,4.52197,479025.574019572,0
+GLO.US,D,20130709,000000,4.53225,4.53225,4.51179,4.52608,216860.58955457827,0
+GLO.US,D,20130710,000000,4.51554,4.52608,4.47749,4.50357,257179.799367228,0
+GLO.US,D,20130711,000000,4.55993,4.60755,4.49518,4.60755,233164.0367988327,0
+GLO.US,D,20130712,000000,4.59943,4.60398,4.55993,4.56306,129039.38358587956,0
+GLO.US,D,20130715,000000,4.59012,4.61058,4.57601,4.57601,255331.48573677457,0
+GLO.US,D,20130716,000000,4.56655,4.61772,4.5401,4.54511,239038.1140967943,0
+GLO.US,D,20130717,000000,4.60494,4.63319,4.57404,4.60494,207790.30667515504,0
+GLO.US,D,20130718,000000,4.60494,4.61568,4.59332,4.59332,252233.7971750227,0
+GLO.US,D,20130719,000000,4.60853,4.60853,4.53966,4.55208,193161.64876536638,0
+GLO.US,D,20130722,000000,4.53619,4.56315,4.51815,4.55208,313461.0053900417,0
+GLO.US,D,20130723,000000,4.56752,4.59332,4.5259,4.56315,206357.33184355404,0
+GLO.US,D,20130724,000000,4.58843,4.58843,4.53966,4.54833,191111.82304920585,0
+GLO.US,D,20130725,000000,4.53619,4.53966,4.35063,4.53966,225696.89451226714,0
+GLO.US,D,20130726,000000,4.48767,4.54511,4.4758,4.5259,308766.8933049549,0
+GLO.US,D,20130729,000000,4.50035,4.51815,4.48348,4.49411,177574.68893690736,0
+GLO.US,D,20130730,000000,4.54359,4.54359,4.49026,4.50267,238039.50976103748,0
+GLO.US,D,20130731,000000,4.50267,4.53619,4.49411,4.52172,270240.0215434012,0
+GLO.US,D,20130801,000000,4.52831,4.56315,4.49687,4.52831,446184.7016093593,0
+GLO.US,D,20130802,000000,4.50267,4.54511,4.50267,4.54359,431826.96550363005,0
+GLO.US,D,20130805,000000,4.54833,4.55208,4.51099,4.52172,425182.6642336797,0
+GLO.US,D,20130806,000000,4.51099,4.51099,4.4758,4.49411,233618.55850323534,0
+GLO.US,D,20130807,000000,4.50035,4.50035,4.45194,4.49026,307150.3185730616,0
+GLO.US,D,20130808,000000,4.49411,4.51099,4.47222,4.48348,443732.97123341245,0
+GLO.US,D,20130809,000000,4.46926,4.50035,4.44873,4.44873,198759.2067013023,0
+GLO.US,D,20130812,000000,4.46641,4.46641,4.40282,4.44149,125407.68799702731,0
+GLO.US,D,20130813,000000,4.43451,4.47945,4.36805,4.44873,376279.03957044956,0
+GLO.US,D,20130814,000000,4.41746,4.4548,4.40746,4.42631,167453.18467713127,0
+GLO.US,D,20130815,000000,4.3929,4.41746,4.24157,4.3996,323978.81675168866,0
+GLO.US,D,20130816,000000,4.37782,4.3929,4.32555,4.33967,207415.27029346026,0
+GLO.US,D,20130819,000000,4.31858,4.33636,4.24953,4.26123,165525.3857239903,0
+GLO.US,D,20130820,000000,4.24157,4.29446,4.2088,4.29446,295000.25931727065,0
+GLO.US,D,20130821,000000,4.29803,4.29803,4.2306,4.25713,165667.56369555814,0
+GLO.US,D,20130822,000000,4.28365,4.31858,4.26963,4.31393,327637.3806186325,0
+GLO.US,D,20130823,000000,4.29803,4.33278,4.29446,4.3292,160267.03979896038,0
+GLO.US,D,20130826,000000,4.32224,4.36209,4.30589,4.3292,121571.12178771671,0
+GLO.US,D,20130827,000000,4.26963,4.30589,4.1862,4.24953,364748.07022238226,0
+GLO.US,D,20130828,000000,4.21799,4.2874,4.2088,4.24641,433070.742877003,0
+GLO.US,D,20130829,000000,4.21799,4.28071,4.20104,4.27748,409039.3071463875,0
+GLO.US,D,20130830,000000,4.3468,4.37478,4.33921,4.35063,134916.81941862297,0
+GLO.US,D,20130903,000000,4.27374,4.3292,4.26963,4.30589,284155.5505721661,0
+GLO.US,D,20130904,000000,4.28071,4.35404,4.25357,4.28365,1157505.5714361877,0
+GLO.US,D,20130905,000000,4.26963,4.34752,4.26963,4.33278,288366.0336515945,0
+GLO.US,D,20130906,000000,4.33967,4.37038,4.31858,4.36557,229048.71220431195,0
+GLO.US,D,20130909,000000,4.34752,4.3996,4.32555,4.39648,378475.52130449604,0
+GLO.US,D,20130910,000000,4.42291,4.45819,4.41746,4.45819,331929.58804391255,0
+GLO.US,D,20130911,000000,4.4758,4.4758,4.43854,4.46926,174727.77097068692,0
+GLO.US,D,20130912,000000,4.47222,4.47945,4.44873,4.46194,302560.3210655695,0
+GLO.US,D,20130913,000000,4.45194,4.47222,4.43451,4.46926,248650.240584428,0
+GLO.US,D,20130916,000000,4.49687,4.51421,4.46926,4.49411,211454.46810005492,0
+GLO.US,D,20130917,000000,4.46926,4.50687,4.4548,4.48767,289971.41326761636,0
+GLO.US,D,20130918,000000,4.47222,4.55565,4.4548,4.54359,212619.87966229688,0
+GLO.US,D,20130919,000000,4.52831,4.54833,4.51099,4.51421,747361.3063531521,0
+GLO.US,D,20130920,000000,4.55565,4.55565,4.45194,4.47222,222980.95940175327,0
+GLO.US,D,20130923,000000,4.45819,4.50267,4.45819,4.4758,243800.5163887276,0
+GLO.US,D,20130924,000000,4.48348,4.51815,4.44873,4.49687,217618.49889910835,0
+GLO.US,D,20130925,000000,4.49026,4.51099,4.46926,4.50035,275395.37240239314,0
+GLO.US,D,20130926,000000,4.49026,4.50687,4.47222,4.50687,236614.37151054654,0
+GLO.US,D,20130927,000000,4.48348,4.50687,4.4758,4.50267,481106.7460601523,0
+GLO.US,D,20130930,000000,4.58905,4.59237,4.55627,4.58199,336456.89290250395,0
+GLO.US,D,20131001,000000,4.48767,4.51421,4.32224,4.51421,408560.1561870677,0
+GLO.US,D,20131002,000000,4.4758,4.51421,4.40746,4.51099,712824.3738883485,0
+GLO.US,D,20131003,000000,4.51099,4.51099,4.4548,4.47222,318342.0759102025,0
+GLO.US,D,20131004,000000,4.50267,4.51099,4.46926,4.50687,366003.04271163675,0
+GLO.US,D,20131007,000000,4.46641,4.49687,4.46194,4.4758,217246.82105217504,0
+GLO.US,D,20131008,000000,4.45819,4.4758,4.40282,4.41004,214434.60794513585,0
+GLO.US,D,20131009,000000,4.40746,4.41746,4.37782,4.39648,423757.5259831786,0
+GLO.US,D,20131010,000000,4.3996,4.47222,4.3996,4.46194,370918.81809097895,0
+GLO.US,D,20131011,000000,4.43451,4.4758,4.42631,4.4758,250066.42274222177,0
+GLO.US,D,20131014,000000,4.44149,4.4758,4.41004,4.46194,264687.2440709207,0
+GLO.US,D,20131015,000000,4.44873,4.4548,4.35905,4.43086,253981.35476263275,0
+GLO.US,D,20131016,000000,4.44517,4.48767,4.42291,4.48767,367703.58081257646,0
+GLO.US,D,20131017,000000,4.45426,4.54403,4.40817,4.53744,337823.81655047333,0
+GLO.US,D,20131018,000000,4.51857,4.54403,4.51857,4.53744,287317.05129438546,0
+GLO.US,D,20131021,000000,4.52242,4.54403,4.51179,4.53297,357551.84973993717,0
+GLO.US,D,20131022,000000,4.53297,4.56198,4.51473,4.56198,348659.56920287054,0
+GLO.US,D,20131023,000000,4.55377,4.55377,4.49411,4.51473,272660.40559488756,0
+GLO.US,D,20131024,000000,4.51857,4.53744,4.47535,4.50724,262219.8405327538,0
+GLO.US,D,20131025,000000,4.49411,4.53297,4.49026,4.52974,203020.06780214218,0
+GLO.US,D,20131028,000000,4.52608,4.54145,4.51857,4.52974,140318.4628268079,0
+GLO.US,D,20131029,000000,4.52242,4.54145,4.51473,4.53744,153763.79698896024,0
+GLO.US,D,20131030,000000,4.52608,4.53297,4.49731,4.49731,462642.6414526402,0
+GLO.US,D,20131031,000000,4.63005,4.63684,4.59494,4.62684,484526.8539590233,0
+GLO.US,D,20131101,000000,4.52242,4.57271,4.51857,4.55377,420042.98653688753,0
+GLO.US,D,20131104,000000,4.5896,4.59237,4.57271,4.58299,255847.5805784704,0
+GLO.US,D,20131105,000000,4.56198,4.58299,4.51473,4.57969,317105.01560635254,0
+GLO.US,D,20131106,000000,4.59237,4.59237,4.54591,4.56941,236197.91320011712,0
+GLO.US,D,20131107,000000,4.56198,4.59237,4.53297,4.54403,175456.57301395113,0
+GLO.US,D,20131108,000000,4.53744,4.54967,4.52974,4.54145,199034.60655175103,0
+GLO.US,D,20131111,000000,4.51857,4.54967,4.51473,4.54403,198703.23112195503,0
+GLO.US,D,20131112,000000,4.52242,4.54145,4.45426,4.48767,356918.2061815704,0
+GLO.US,D,20131113,000000,4.45775,4.48767,4.44479,4.48767,163750.95985829885,0
+GLO.US,D,20131114,000000,4.48767,4.51179,4.47222,4.50724,298856.9767351499,0
+GLO.US,D,20131115,000000,4.49731,4.54967,4.49026,4.53744,336568.84406122897,0
+GLO.US,D,20131118,000000,4.52242,4.56198,4.51473,4.51857,193169.48534646622,0
+GLO.US,D,20131119,000000,4.50314,4.52242,4.48767,4.50724,210958.5244669176,0
+GLO.US,D,20131120,000000,4.49731,4.52974,4.47945,4.50035,419225.7430782386,0
+GLO.US,D,20131121,000000,4.49411,4.53297,4.48767,4.52974,335245.58136517875,0
+GLO.US,D,20131122,000000,4.51179,4.53744,4.50035,4.53297,277391.4615623502,0
+GLO.US,D,20131125,000000,4.51179,4.55377,4.51179,4.54591,440549.08027944,0
+GLO.US,D,20131126,000000,4.52974,4.55725,4.52242,4.55725,309655.78550518135,0
+GLO.US,D,20131127,000000,4.54145,4.5878,4.53744,4.57969,270931.8797042692,0
+GLO.US,D,20131129,000000,4.658,4.69097,4.658,4.68392,139566.15104022375,0
+GLO.US,D,20131202,000000,4.56466,4.59237,4.54403,4.56466,230202.92865071294,0
+GLO.US,D,20131203,000000,4.62684,4.64622,4.62291,4.64622,207898.89929912877,0
+GLO.US,D,20131204,000000,4.63684,4.64059,4.61442,4.64059,275873.40385013603,0
+GLO.US,D,20131205,000000,4.61844,4.63265,4.59905,4.63265,134201.45151441472,0
+GLO.US,D,20131206,000000,4.53744,4.56466,4.52608,4.54145,389330.3056539052,0
+GLO.US,D,20131209,000000,4.53744,4.54591,4.49411,4.52242,362921.0273120948,0
+GLO.US,D,20131210,000000,4.50035,4.52974,4.49731,4.52974,307317.1257995467,0
+GLO.US,D,20131211,000000,4.55377,4.55377,4.48767,4.50035,460233.4525169948,0
+GLO.US,D,20131212,000000,4.50724,4.51857,4.47535,4.49411,295378.654233737,0
+GLO.US,D,20131213,000000,4.48348,4.49731,4.46132,4.48348,455385.96734447894,0
+GLO.US,D,20131216,000000,4.47945,4.54403,4.47945,4.50035,211044.72685912804,0
+GLO.US,D,20131217,000000,4.49026,4.50314,4.46132,4.50035,330007.38664870727,0
+GLO.US,D,20131218,000000,4.47945,4.56466,4.47945,4.55377,391842.48965555814,0
+GLO.US,D,20131219,000000,4.62291,4.66139,4.56039,4.66139,278948.702180145,0
+GLO.US,D,20131220,000000,4.64059,4.69097,4.64059,4.67383,559663.9936448714,0
+GLO.US,D,20131223,000000,4.69097,4.84443,4.67998,4.74842,439091.4761929014,0
+GLO.US,D,20131224,000000,4.75261,4.76404,4.74413,4.76404,200099.2620711801,0
+GLO.US,D,20131226,000000,4.75261,4.78164,4.74413,4.78164,232437.47377874277,0
+GLO.US,D,20131227,000000,4.76404,4.80736,4.76404,4.79996,253383.53557507508,0
+GLO.US,D,20131230,000000,4.78164,4.81067,4.76404,4.76734,244183.38935155276,0
+GLO.US,D,20131231,000000,4.75261,4.7786,4.73823,4.75261,360876.7991538904,0
+GLO.US,D,20140102,000000,4.72,4.77422,4.67059,4.67383,512590.7704267003,0
+GLO.US,D,20140103,000000,4.67714,4.73511,4.67714,4.70912,391670.0848711372,0
+GLO.US,D,20140106,000000,4.67927,4.67927,4.61477,4.62291,569267.1640397977,0
+GLO.US,D,20140107,000000,4.63005,4.66139,4.61058,4.65078,828857.2718542583,0
+GLO.US,D,20140108,000000,4.63265,4.67714,4.62291,4.67383,327131.361381221,0
+GLO.US,D,20140109,000000,4.70152,4.72,4.68392,4.72,326672.36163046974,0
+GLO.US,D,20140110,000000,4.72725,4.75261,4.70581,4.75261,213805.44243314822,0
+GLO.US,D,20140113,000000,4.73128,4.74413,4.70581,4.70912,271331.54534090153,0
+GLO.US,D,20140114,000000,4.72,4.73823,4.6873,4.71768,320162.4017509671,0
+GLO.US,D,20140115,000000,4.73706,4.77207,4.7183,4.74287,358936.6855732704,0
+GLO.US,D,20140116,000000,4.72562,4.77207,4.72562,4.75108,659392.3248549295,0
+GLO.US,D,20140117,000000,4.71518,4.81264,4.71518,4.71518,309829.3098012098,0
+GLO.US,D,20140121,000000,4.71518,4.72233,4.6891,4.70312,293140.75057093555,0
+GLO.US,D,20140122,000000,4.69517,4.7183,4.6891,4.71061,276841.78137306025,0
+GLO.US,D,20140123,000000,4.72562,4.72928,4.69178,4.72928,326732.81525618595,0
+GLO.US,D,20140124,000000,4.69937,4.70312,4.64059,4.66345,258664.27173184798,0
+GLO.US,D,20140127,000000,4.65596,4.65596,4.61568,4.64435,542140.2787705945,0
+GLO.US,D,20140128,000000,4.65221,4.65909,4.6239,4.63809,213821.11559535813,0
+GLO.US,D,20140129,000000,4.61568,4.61924,4.55253,4.57969,320647.15026822273,0
+GLO.US,D,20140130,000000,4.58299,4.63345,4.58299,4.63157,301362.4436672799,0
+GLO.US,D,20140131,000000,4.60442,4.628,4.5896,4.61568,233121.49535852103,0
+GLO.US,D,20140203,000000,4.61924,4.628,4.52831,4.54359,440085.6024823503,0
+GLO.US,D,20140204,000000,4.54359,4.59237,4.54359,4.5896,237409.22473746267,0
+GLO.US,D,20140205,000000,4.57556,4.61568,4.55627,4.57227,319244.4022494544,0
+GLO.US,D,20140206,000000,4.56432,4.61568,4.56432,4.59237,160177.4788719783,0
+GLO.US,D,20140207,000000,4.59629,4.65596,4.59629,4.65596,342549.27496000024,0
+GLO.US,D,20140210,000000,4.63157,4.66345,4.60807,4.65596,214097.63495738382,0
+GLO.US,D,20140211,000000,4.64435,4.7084,4.64435,4.7084,195871.9863179445,0
+GLO.US,D,20140212,000000,4.69803,4.72,4.68329,4.70152,317129.6448612698,0
+GLO.US,D,20140213,000000,4.67623,4.72,4.66489,4.72,138635.83691126265,0
+GLO.US,D,20140214,000000,4.70912,4.73528,4.70581,4.73528,202558.829028237,0
+GLO.US,D,20140218,000000,4.73823,4.76842,4.70912,4.7233,182062.81088995875,0
+GLO.US,D,20140219,000000,4.70581,4.74181,4.69097,4.70912,297594.1676647955,0
+GLO.US,D,20140220,000000,4.69803,4.72769,4.6873,4.72,283750.2873776081,0
+GLO.US,D,20140221,000000,4.73528,4.7493,4.72,4.7452,410031.19441265205,0
+GLO.US,D,20140224,000000,4.74181,4.76521,4.73823,4.76521,171762.1847762287,0
+GLO.US,D,20140225,000000,4.7493,4.77144,4.73528,4.7586,209090.05962789548,0
+GLO.US,D,20140226,000000,4.75359,4.77985,4.7493,4.77985,324981.89913381444,0
+GLO.US,D,20140227,000000,4.76521,4.8121,4.75359,4.8121,252166.62647979378,0
+GLO.US,D,20140228,000000,4.80898,4.84613,4.79351,4.82272,287640.59014308156,0
+GLO.US,D,20140303,000000,4.78717,4.83148,4.77985,4.83148,276558.54494150146,0
+GLO.US,D,20140304,000000,4.83443,4.86881,4.80621,4.86444,204599.69865167997,0
+GLO.US,D,20140305,000000,4.84613,4.84952,4.82272,4.83148,210933.89521200035,0
+GLO.US,D,20140306,000000,4.83443,4.87562,4.82272,4.87562,158337.00182262473,0
+GLO.US,D,20140307,000000,4.87562,4.87562,4.84613,4.85622,144498.71909339348,0
+GLO.US,D,20140310,000000,4.82755,4.84166,4.8121,4.83443,155942.36653763268,0
+GLO.US,D,20140311,000000,4.82755,4.88614,4.82014,4.86881,190883.44268541737,0
+GLO.US,D,20140312,000000,4.84166,4.85944,4.81603,4.84613,195323.42564023155,0
+GLO.US,D,20140313,000000,4.84166,4.86444,4.81603,4.83443,191892.1226254789,0
+GLO.US,D,20140314,000000,4.82157,4.84443,4.80298,4.82505,154176.89676463837,0
+GLO.US,D,20140317,000000,4.83255,4.86677,4.83255,4.86677,224134.05633654678,0
+GLO.US,D,20140318,000000,4.85854,4.88481,4.85391,4.87811,133547.65674748944,0
+GLO.US,D,20140319,000000,4.87186,4.89454,4.82961,4.84076,141884.65953728976,0
+GLO.US,D,20140320,000000,4.84443,4.87186,4.83255,4.85854,784680.225112142,0
+GLO.US,D,20140321,000000,4.84076,4.88481,4.84076,4.87186,141826.44493475804,0
+GLO.US,D,20140324,000000,4.87186,4.88167,4.83255,4.84443,170297.86362016722,0
+GLO.US,D,20140325,000000,4.84712,4.86677,4.83255,4.86677,211883.2410379328,0
+GLO.US,D,20140326,000000,4.86677,4.87186,4.81379,4.81379,259848.7149910918,0
+GLO.US,D,20140327,000000,4.81379,4.81379,4.75915,4.76994,195243.94031752367,0
+GLO.US,D,20140328,000000,4.78503,4.80298,4.73251,4.73966,227152.25957562128,0
+GLO.US,D,20140331,000000,4.75502,4.76548,4.72464,4.73966,337268.53880322736,0
+GLO.US,D,20140401,000000,4.72903,4.80298,4.72903,4.7912,515248.4909346824,0
+GLO.US,D,20140402,000000,4.78128,4.79397,4.76298,4.7912,351740.4650908254,0
+GLO.US,D,20140403,000000,4.80298,4.80298,4.76994,4.7912,138214.90055448463,0
+GLO.US,D,20140404,000000,4.82961,4.85391,4.76548,4.77207,382633.3873393386,0
+GLO.US,D,20140407,000000,4.76548,4.76548,4.69132,4.7183,194299.0725379398,0
+GLO.US,D,20140408,000000,4.70678,4.70678,4.66525,4.66525,298206.5405029963,0
+GLO.US,D,20140409,000000,4.67059,4.68776,4.658,4.68035,733808.4990786439,0
+GLO.US,D,20140410,000000,4.68445,4.71385,4.658,4.67059,378699.42362195626,0
+GLO.US,D,20140411,000000,4.658,4.67059,4.59332,4.59332,214114.4276312114,0
+GLO.US,D,20140414,000000,4.61326,4.62972,4.58843,4.61746,332875.57533508353,0
+GLO.US,D,20140415,000000,4.61114,4.6725,4.58905,4.64059,333327.8580163017,0
+GLO.US,D,20140416,000000,4.63345,4.67927,4.63345,4.66392,352460.31104138226,0
+GLO.US,D,20140417,000000,4.66837,4.6725,4.64487,4.66392,338532.46738515876,0
+GLO.US,D,20140421,000000,4.68285,4.70097,4.65596,4.69767,145476.05270898432,0
+GLO.US,D,20140422,000000,4.66837,4.70912,4.66837,4.68678,825235.65186967,0
+GLO.US,D,20140423,000000,4.67927,4.70097,4.6725,4.67927,524253.8421420511,0
+GLO.US,D,20140424,000000,4.67927,4.69295,4.66837,4.68285,568871.9764495038,0
+GLO.US,D,20140425,000000,4.66837,4.68285,4.66837,4.6725,512422.84368861787,0
+GLO.US,D,20140428,000000,4.6725,4.70097,4.65963,4.67927,311226.46026201185,0
+GLO.US,D,20140429,000000,4.68285,4.69295,4.65963,4.67927,943001.553772557,0
+GLO.US,D,20140430,000000,4.67927,4.69063,4.66392,4.69063,679014.0044436244,0
+GLO.US,D,20140501,000000,4.69295,4.73867,4.68285,4.71768,343139.25756644784,0
+GLO.US,D,20140502,000000,4.71285,4.74181,4.70912,4.74181,191215.9376268208,0
+GLO.US,D,20140505,000000,4.7319,4.78421,4.71768,4.77609,391216.6826783319,0
+GLO.US,D,20140506,000000,4.7586,4.77207,4.7452,4.7586,261011.88753017984,0
+GLO.US,D,20140507,000000,4.76548,4.76548,4.7233,4.74181,288780.25293883943,0
+GLO.US,D,20140508,000000,4.72769,4.7319,4.705,4.71768,201664.33927006464,0
+GLO.US,D,20140509,000000,4.71285,4.71285,4.66837,4.70097,171970.41393142816,0
+GLO.US,D,20140512,000000,4.705,4.7233,4.68285,4.72,257252.56762041297,0
+GLO.US,D,20140513,000000,4.7233,4.73528,4.705,4.72,213271.43540604785,0
+GLO.US,D,20140514,000000,4.69875,4.72233,4.68776,4.71061,338753.01116783713,0
+GLO.US,D,20140515,000000,4.69455,4.69455,4.61229,4.65407,468802.1942053653,0
+GLO.US,D,20140516,000000,4.658,4.7183,4.64201,4.71061,277045.53248193144,0
+GLO.US,D,20140519,000000,4.68776,4.69455,4.66525,4.69455,202322.6120833283,0
+GLO.US,D,20140520,000000,4.69875,4.70312,4.66139,4.68445,174736.72706338408,0
+GLO.US,D,20140521,000000,4.70768,4.72233,4.69178,4.7183,599743.6279778611,0
+GLO.US,D,20140522,000000,4.72928,4.72928,4.67714,4.7183,273441.8246827681,0
+GLO.US,D,20140523,000000,4.70312,4.72233,4.70312,4.72233,209479.64966023338,0
+GLO.US,D,20140527,000000,4.72233,4.75207,4.7183,4.74778,431829.2045268145,0
+GLO.US,D,20140528,000000,4.7376,4.75207,4.72562,4.74367,203415.25539243614,0
+GLO.US,D,20140529,000000,4.741,4.78664,4.72928,4.78226,481145.92896572285,0
+GLO.US,D,20140530,000000,4.77896,4.84256,4.77073,4.83201,443710.58100165933,0
+GLO.US,D,20140602,000000,4.83201,4.88124,4.80193,4.85775,849370.0826663335,0
+GLO.US,D,20140603,000000,4.82075,4.85345,4.80621,4.85345,408972.1364511688,0
+GLO.US,D,20140604,000000,4.84613,4.84952,4.81648,4.84613,476571.6046204509,0
+GLO.US,D,20140605,000000,4.84256,4.85775,4.8121,4.85345,291376.4003095488,0
+GLO.US,D,20140606,000000,4.83942,4.87409,4.82783,4.87409,350042.16601306,0
+GLO.US,D,20140609,000000,4.86124,4.88481,4.86124,4.88481,281747.4811481282,0
+GLO.US,D,20140610,000000,4.88819,4.89454,4.84952,4.89454,348861.08128856745,0
+GLO.US,D,20140611,000000,4.86124,4.87409,4.84613,4.87078,175962.5922513524,0
+GLO.US,D,20140612,000000,4.87078,4.8773,4.83487,4.85345,358337.74687414593,0
+GLO.US,D,20140613,000000,4.86587,4.87078,4.82783,4.85775,172464.11854140137,0
+GLO.US,D,20140616,000000,4.86382,4.87857,4.84542,4.87857,310317.4168532065,0
+GLO.US,D,20140617,000000,4.86856,4.87293,4.82961,4.86382,244456.550178817,0
+GLO.US,D,20140618,000000,4.86382,4.8907,4.83317,4.8907,280811.5694612212,0
+GLO.US,D,20140619,000000,4.86856,4.89624,4.85525,4.89624,275369.62363590905,0
+GLO.US,D,20140620,000000,4.8832,4.90063,4.87293,4.88676,277331.0079366543,0
+GLO.US,D,20140623,000000,4.8924,4.89624,4.87857,4.8832,365368.27964169305,0
+GLO.US,D,20140624,000000,4.87526,4.8907,4.86856,4.8832,470759.1004597722,0
+GLO.US,D,20140625,000000,4.86856,4.88676,4.85186,4.88676,301415.06071185553,0
+GLO.US,D,20140626,000000,4.8924,4.8924,4.86856,4.88676,261290.64591537984,0
+GLO.US,D,20140627,000000,4.87293,4.90063,4.84845,4.90063,484429.4564509414,0
+GLO.US,D,20140630,000000,4.87293,4.94198,4.86856,4.94198,747478.8550698129,0
+GLO.US,D,20140701,000000,4.92536,5.00005,4.92536,5.00005,482575.5452625624,0
+GLO.US,D,20140702,000000,4.98172,4.98172,4.92536,4.95413,378941.23812477017,0
+GLO.US,D,20140703,000000,4.94564,4.97136,4.94564,4.95413,152125.9515369009,0
+GLO.US,D,20140707,000000,4.94564,4.95413,4.93708,4.95413,283492.79971254367,0
+GLO.US,D,20140708,000000,4.92536,4.92536,4.8924,4.91733,409846.47500073176,0
+GLO.US,D,20140709,000000,4.91339,4.92204,4.89624,4.91733,189143.7216789377,0
+GLO.US,D,20140710,000000,4.91733,4.92204,4.87293,4.8907,413767.0045790989,0
+GLO.US,D,20140711,000000,4.90447,4.96717,4.8924,4.94564,524079.19833444577,0
+GLO.US,D,20140714,000000,4.95413,4.95413,4.91339,4.94198,420643.0447476093,0
+GLO.US,D,20140715,000000,4.93903,4.94564,4.90447,4.93339,312320.2230826966,0
+GLO.US,D,20140716,000000,4.96029,4.96029,4.88819,4.95261,276642.5083105274,0
+GLO.US,D,20140717,000000,4.93447,4.94438,4.90258,4.92,301937.87262309453,0
+GLO.US,D,20140718,000000,4.92322,4.93447,4.88481,4.93447,201439.3174410376,0
+GLO.US,D,20140721,000000,4.91071,4.92724,4.89454,4.90258,309911.0341470512,0
+GLO.US,D,20140722,000000,4.91607,4.92322,4.8924,4.90258,160537.96160304014,0
+GLO.US,D,20140723,000000,4.8924,4.93447,4.8924,4.92322,143887.46576676966,0
+GLO.US,D,20140724,000000,4.91607,4.93144,4.91071,4.92322,224874.05349569264,0
+GLO.US,D,20140725,000000,4.91607,4.91607,4.88819,4.89777,214351.7640876869,0
+GLO.US,D,20140728,000000,4.8924,4.89454,4.87015,4.88819,255331.48573677457,0
+GLO.US,D,20140729,000000,4.88481,4.8924,4.85713,4.86052,219376.13209100277,0
+GLO.US,D,20140730,000000,4.84613,4.87347,4.82238,4.8304,340433.39806019794,0
+GLO.US,D,20140731,000000,4.81496,4.82703,4.76298,4.76298,419182.0821263296,0
+GLO.US,D,20140801,000000,4.76548,4.78843,4.73823,4.75915,327668.72694307263,0
+GLO.US,D,20140804,000000,4.7452,4.78843,4.73128,4.78843,261400.3580509407,0
+GLO.US,D,20140805,000000,4.75449,4.75915,4.73128,4.74181,206006.92471677653,0
+GLO.US,D,20140806,000000,4.7267,4.75449,4.7168,4.74985,167724.1064812314,0
+GLO.US,D,20140807,000000,4.73823,4.74985,4.7168,4.71965,246970.97320364416,0
+GLO.US,D,20140808,000000,4.73128,4.74985,4.70402,4.74985,458282.1438205339,0
+GLO.US,D,20140811,000000,4.73511,4.79996,4.73511,4.79173,241996.98322176014,0
+GLO.US,D,20140812,000000,4.78503,4.79173,4.75449,4.78843,217921.8865392358,0
+GLO.US,D,20140813,000000,4.8046,4.80782,4.77207,4.79495,207709.70184090067,0
+GLO.US,D,20140814,000000,4.80621,4.81264,4.78271,4.81264,230817.5405120778,0
+GLO.US,D,20140815,000000,4.8096,4.81764,4.78271,4.80621,217808.81586893377,0
+GLO.US,D,20140818,000000,4.82505,4.848,4.81264,4.848,225895.04806321277,0
+GLO.US,D,20140819,000000,4.86382,4.87881,4.848,4.87562,183605.49785710027,0
+GLO.US,D,20140820,000000,4.85141,4.87293,4.82505,4.87293,301602.0191469398,0
+GLO.US,D,20140821,000000,4.87293,4.88382,4.86382,4.87881,474962.8664696675,0
+GLO.US,D,20140822,000000,4.86856,4.86856,4.848,4.85141,207344.7410634699,0
+GLO.US,D,20140825,000000,4.87293,4.87881,4.85525,4.87881,333902.16746053944,0
+GLO.US,D,20140826,000000,4.87881,4.905,4.87293,4.90116,357137.6304526617,0
+GLO.US,D,20140827,000000,4.89142,4.905,4.87881,4.89686,220562.8143734209,0
+GLO.US,D,20140828,000000,4.86856,4.89293,4.86382,4.89142,237395.7905984169,0
+GLO.US,D,20140829,000000,4.87881,4.90982,4.86856,4.88738,239564.28454278465,0
+GLO.US,D,20140902,000000,4.88738,4.91839,4.87562,4.91839,348229.6767534055,0
+GLO.US,D,20140903,000000,4.90116,4.91839,4.86856,4.91839,255370.66864233493,0
+GLO.US,D,20140904,000000,4.89142,4.89293,4.87293,4.87293,272765.6396840999,0
+GLO.US,D,20140905,000000,4.85141,4.87293,4.83255,4.87293,234434.68245028696,0
+GLO.US,D,20140908,000000,4.84489,4.87562,4.84489,4.85944,366329.9400950943,0
+GLO.US,D,20140909,000000,4.85944,4.86382,4.83675,4.85141,378220.2726626363,0
+GLO.US,D,20140910,000000,4.85525,4.89293,4.84076,4.88382,1036613.9931818293,0
+GLO.US,D,20140911,000000,4.86382,4.87293,4.848,4.86382,583184.9320917268,0
+GLO.US,D,20140912,000000,4.85141,4.86382,4.83255,4.83675,240316.59632939933,0
+GLO.US,D,20140915,000000,4.848,4.848,4.79351,4.79762,320628.118571231,0
+GLO.US,D,20140916,000000,4.81166,4.81496,4.79173,4.8046,610345.4027085544,0
+GLO.US,D,20140917,000000,4.82014,4.83148,4.79173,4.80782,175870.79230119608,0
+GLO.US,D,20140918,000000,4.80782,4.82755,4.8046,4.82014,266593.77230391605,0
+GLO.US,D,20140919,000000,4.82272,4.83942,4.79996,4.8046,231965.03988895591,0
+GLO.US,D,20140922,000000,4.78503,4.80782,4.76548,4.76905,159287.46716016473,0
+GLO.US,D,20140923,000000,4.75359,4.75359,4.72233,4.73413,276032.37449552136,0
+GLO.US,D,20140924,000000,4.71456,4.74134,4.69097,4.73413,344002.40100016986,0
+GLO.US,D,20140925,000000,4.72233,4.72233,4.6873,4.6983,383982.3988019034,0
+GLO.US,D,20140926,000000,4.69357,4.72233,4.69357,4.71044,512094.82679358334,0
+GLO.US,D,20140929,000000,4.6873,4.69097,4.63684,4.65596,969878.7879577954,0
+GLO.US,D,20140930,000000,4.67623,4.67623,4.62175,4.64059,1358510.5183813404,0
+GLO.US,D,20141001,000000,4.64783,4.64783,4.60853,4.63005,646651.1634811343,0
+GLO.US,D,20141002,000000,4.63005,4.63265,4.52831,4.58737,650817.9856086537,0
+GLO.US,D,20141003,000000,4.60523,4.62175,4.60112,4.61273,298277.06973297644,0
+GLO.US,D,20141006,000000,4.63005,4.63684,4.57514,4.60523,427615.36291263485,0
+GLO.US,D,20141007,000000,4.59735,4.60523,4.57155,4.58737,299622.72266076965,0
+GLO.US,D,20141008,000000,4.57514,4.64059,4.55064,4.64059,624093.004999247,0
+GLO.US,D,20141009,000000,4.63684,4.63684,4.55064,4.55868,397181.44041487284,0
+GLO.US,D,20141010,000000,4.54403,4.55064,4.43451,4.49687,344789.41764595563,0
+GLO.US,D,20141013,000000,4.48141,4.51606,4.42631,4.45731,1428936.7533083046,0
+GLO.US,D,20141014,000000,4.46096,4.47677,4.40817,4.43014,1097846.7989547024,0
+GLO.US,D,20141015,000000,4.32966,4.41264,4.27214,4.41264,610484.2221453609,0
+GLO.US,D,20141016,000000,4.33823,4.46375,4.32242,4.45953,402266.2620438846,0
+GLO.US,D,20141017,000000,4.47945,4.55377,4.47945,4.49544,273928.8122231777,0
+GLO.US,D,20141020,000000,4.49062,4.53063,4.49062,4.52688,379025.20149383676,0
+GLO.US,D,20141021,000000,4.56198,4.62131,4.55761,4.61631,369340.3067530384,0
+GLO.US,D,20141022,000000,4.64327,4.64783,4.60494,4.62131,412505.3150203316,0
+GLO.US,D,20141023,000000,4.65909,4.6873,4.64327,4.6725,298745.0255764249,0
+GLO.US,D,20141024,000000,4.68329,4.72625,4.67623,4.72625,176356.66033004905,0
+GLO.US,D,20141027,000000,4.71061,4.71061,4.69401,4.70768,171201.30947103677,0
+GLO.US,D,20141028,000000,4.73511,4.74181,4.70312,4.74181,353391.74468193046,0
+GLO.US,D,20141029,000000,4.49062,4.7452,4.49062,4.73823,314804.41929466056,0
+GLO.US,D,20141030,000000,4.73056,4.74181,4.70768,4.7183,233896.19737685836,0
+GLO.US,D,20141031,000000,4.79271,4.79271,4.76298,4.77779,337730.89708872983,0
+GLO.US,D,20141103,000000,4.77254,4.8121,4.76957,4.79655,372211.85397417616,0
+GLO.US,D,20141104,000000,4.76548,4.78601,4.72625,4.75449,305131.8391813514,0
+GLO.US,D,20141105,000000,4.75915,4.78601,4.73511,4.76548,416476.2226200797,0
+GLO.US,D,20141106,000000,4.76548,4.76548,4.7183,4.74985,252939.08947496695,0
+GLO.US,D,20141107,000000,4.73511,4.75915,4.73056,4.75915,158553.06755896477,0
+GLO.US,D,20141110,000000,4.75915,4.76298,4.72233,4.7452,309537.11727693345,0
+GLO.US,D,20141111,000000,4.72625,4.78601,4.71518,4.78601,436633.0287474418,0
+GLO.US,D,20141112,000000,4.73823,4.75915,4.72625,4.75449,865531.3519389896,0
+GLO.US,D,20141113,000000,4.77254,4.77254,4.7452,4.76548,460356.59879160154,0
+GLO.US,D,20141114,000000,4.73215,4.76404,4.73215,4.761,167075.90927224187,0
+GLO.US,D,20141117,000000,4.72814,4.74,4.70437,4.7233,375853.62516731274,0
+GLO.US,D,20141118,000000,4.73215,4.74367,4.70437,4.72814,496263.8134391259,0
+GLO.US,D,20141119,000000,4.71706,4.74752,4.71242,4.74752,289954.6205938091,0
+GLO.US,D,20141120,000000,4.71242,4.76404,4.70437,4.757,319017.1413972734,0
+GLO.US,D,20141121,000000,4.83148,4.83148,4.74,4.77985,398353.56904666824,0
+GLO.US,D,20141124,000000,4.79441,4.7995,4.77144,4.7912,261826.89196565447,0
+GLO.US,D,20141125,000000,4.80388,4.81958,4.78771,4.81958,394043.4494359735,0
+GLO.US,D,20141126,000000,4.83148,4.83148,4.7995,4.82755,281492.2325062278,0
+GLO.US,D,20141128,000000,4.78421,4.81397,4.77985,4.78771,302881.62089109136,0
+GLO.US,D,20141201,000000,4.7912,4.80388,4.757,4.77144,156224.48345760425,0
+GLO.US,D,20141202,000000,4.75207,4.78421,4.74,4.78421,253982.4742742199,0
+GLO.US,D,20141203,000000,4.7912,4.82238,4.77511,4.82238,621763.3013863198,0
+GLO.US,D,20141204,000000,4.7912,4.7995,4.761,4.79441,642566.0656994767,0
+GLO.US,D,20141205,000000,4.77511,4.82755,4.74752,4.82755,340342.71762164903,0
+GLO.US,D,20141208,000000,4.80388,4.80388,4.78421,4.79441,379461.8110128349,0
+GLO.US,D,20141209,000000,4.77511,4.83942,4.74752,4.83942,617074.7868591585,0
+GLO.US,D,20141210,000000,4.81103,4.81103,4.74367,4.77985,592645.9245150852,0
+GLO.US,D,20141211,000000,4.76734,4.80736,4.76404,4.77511,225085.64118568404,0
+GLO.US,D,20141212,000000,4.74,4.78421,4.72,4.73215,597548.2657553714,0
+GLO.US,D,20141215,000000,4.74,4.74367,4.69214,4.69642,428269.1576795703,0
+GLO.US,D,20141216,000000,4.64059,4.72,4.64059,4.6891,425666.2932393279,0
+GLO.US,D,20141217,000000,4.71518,4.74565,4.65507,4.74565,597688.2047037954,0
+GLO.US,D,20141218,000000,4.76583,4.822,4.76583,4.822,604783.6691433768,0
+GLO.US,D,20141219,000000,4.79798,4.82632,4.78271,4.81379,436992.3919669368,0
+GLO.US,D,20141222,000000,4.81888,4.85301,4.80997,4.83836,473469.43801234016,0
+GLO.US,D,20141223,000000,4.84613,4.84613,4.822,4.84219,477838.8917371538,0
+GLO.US,D,20141224,000000,4.84613,4.84613,4.82632,4.83836,243436.67512287383,0
+GLO.US,D,20141226,000000,4.84952,4.90063,4.84952,4.90063,787381.6065720129,0
+GLO.US,D,20141229,000000,4.88267,4.95735,4.87471,4.91839,1400280.6152107718,0
+GLO.US,D,20141230,000000,4.8924,4.96127,4.8907,4.9376,1567759.548654499,0
+GLO.US,D,20141231,000000,4.92322,5.10909,4.89624,5.10909,2822204.7479370353,0
+GLO.US,D,20150102,000000,5.00092,5.08642,4.95735,5.08642,1109041.9148264932,0
+GLO.US,D,20150105,000000,5.02898,5.03792,4.8304,4.9091,618935.4151170605,0
+GLO.US,D,20150106,000000,4.87471,4.92724,4.84952,4.88267,320734.47217201017,0
+GLO.US,D,20150107,000000,4.9091,4.92724,4.87857,4.92322,410474.5210011832,0
+GLO.US,D,20150108,000000,4.95323,4.97441,4.9376,4.97441,236380.39358882234,0
+GLO.US,D,20150109,000000,4.94502,4.97825,4.92322,4.97074,305190.0537838831,0
+GLO.US,D,20150112,000000,4.96127,4.96663,4.93447,4.96663,323679.9071579098,0
+GLO.US,D,20150113,000000,4.98172,5.01763,4.91438,4.93144,259737.88334396412,0
+GLO.US,D,20150114,000000,4.87471,4.88552,4.84952,4.87857,279516.2945548496,0
+GLO.US,D,20150115,000000,4.88221,4.8957,4.84952,4.86124,240037.83794417902,0
+GLO.US,D,20150116,000000,4.83317,4.90447,4.83317,4.90447,255387.46131614214,0
+GLO.US,D,20150120,000000,4.91438,4.92724,4.85238,4.89017,203114.10677547284,0
+GLO.US,D,20150121,000000,4.85238,4.87471,4.83317,4.83711,253661.17444868793,0
+GLO.US,D,20150122,000000,4.84952,4.85713,4.82505,4.84952,331749.3466783714,0
+GLO.US,D,20150123,000000,4.86124,4.86124,4.82505,4.84166,353382.7885892333,0
+GLO.US,D,20150126,000000,4.83014,4.86124,4.82505,4.84952,307356.30870508676,0
+GLO.US,D,20150127,000000,4.83711,4.84952,4.82505,4.84166,412868.0367745779,0
+GLO.US,D,20150128,000000,4.86587,4.87078,4.80139,4.8096,417432.2855155555,0
+GLO.US,D,20150129,000000,4.80139,4.83711,4.777,4.83014,1390985.3105025454,0
+GLO.US,D,20150130,000000,4.81764,4.84613,4.7853,4.7853,423365.69692764606,0
+GLO.US,D,20150202,000000,4.79271,4.83711,4.76548,4.83711,491672.69642005686,0
+GLO.US,D,20150203,000000,4.84166,4.88221,4.82505,4.88221,356006.9237496112,0
+GLO.US,D,20150204,000000,4.85713,4.85713,4.82112,4.84613,413609.1534453008,0
+GLO.US,D,20150205,000000,4.84613,4.93144,4.84613,4.92724,687022.9903383699,0
+GLO.US,D,20150206,000000,4.92724,4.93447,4.89991,4.91839,836275.1556309689,0
+GLO.US,D,20150209,000000,4.88221,4.91839,4.88221,4.9091,653024.5429470049,0
+GLO.US,D,20150210,000000,4.90447,4.92322,4.87857,4.91438,378385.9603775343,0
+GLO.US,D,20150211,000000,4.89991,4.94502,4.89991,4.94502,459284.10669106233,0
+GLO.US,D,20150212,000000,4.97932,4.99057,4.94502,4.98263,472457.3995375274,0
+GLO.US,D,20150213,000000,4.99495,5.00192,4.97555,4.98263,331922.8709743794,0
+GLO.US,D,20150217,000000,4.98263,4.98263,4.9577,4.98263,349479.0516847039,0
+GLO.US,D,20150218,000000,4.96172,4.98263,4.96172,4.98263,197405.71719238887,0
+GLO.US,D,20150219,000000,4.98602,4.99814,4.96717,4.99814,324218.3922313385,0
+GLO.US,D,20150220,000000,4.99495,5.04362,4.98263,5.04362,233095.74659201663,0
+GLO.US,D,20150223,000000,5.02396,5.0397,5.02396,5.03077,225824.51883321226,0
+GLO.US,D,20150224,000000,5.02396,5.05917,5.02396,5.05917,340325.9249478317,0
+GLO.US,D,20150225,000000,5.04817,5.07937,5.04362,5.0757,233945.4558866929,0
+GLO.US,D,20150226,000000,5.06675,5.0757,5.05497,5.05497,356743.5623739854,0
+GLO.US,D,20150227,000000,5.06276,5.09999,5.06276,5.0889,454548.5726772511,0
+GLO.US,D,20150302,000000,5.09999,5.13653,5.0957,5.13653,447572.89597746416,0
+GLO.US,D,20150303,000000,5.11197,5.13188,5.09999,5.12374,213542.35721014798,0
+GLO.US,D,20150304,000000,5.10283,5.12374,5.0957,5.12374,279707.73103625205,0
+GLO.US,D,20150305,000000,5.11625,5.14466,5.11625,5.14466,206872.3071736729,0
+GLO.US,D,20150306,000000,5.0957,5.14466,5.09213,5.11625,334261.5306800345,0
+GLO.US,D,20150309,000000,5.12035,5.13188,5.11197,5.12374,388084.28925735806,0
+GLO.US,D,20150310,000000,5.10804,5.10804,5.05086,5.05497,374746.4282075822,0
+GLO.US,D,20150311,000000,5.07194,5.07937,5.05086,5.07937,224900.9217737944,0
+GLO.US,D,20150312,000000,5.10283,5.14108,5.09213,5.14108,148624.1192921884,0
+GLO.US,D,20150313,000000,5.13188,5.1485,5.09999,5.12777,105899.07907865476,0
+GLO.US,D,20150316,000000,5.15287,5.17636,5.15287,5.17342,190062.84069201714,0
+GLO.US,D,20150317,000000,5.15287,5.16011,5.13188,5.15572,224333.32939907958,0
+GLO.US,D,20150318,000000,5.14466,5.2012,5.12374,5.2012,180015.22419697253,0
+GLO.US,D,20150319,000000,5.15572,5.18057,5.14466,5.17048,154047.03342051897,0
+GLO.US,D,20150320,000000,5.16502,5.19484,5.16011,5.16502,187367.05679006176,0
+GLO.US,D,20150323,000000,5.15572,5.18986,5.14466,5.16502,229719.2996450444,0
+GLO.US,D,20150324,000000,5.15572,5.17048,5.14466,5.15287,167023.29222764587,0
+GLO.US,D,20150325,000000,5.15287,5.16502,5.14108,5.16011,297331.08244180545,0
+GLO.US,D,20150326,000000,5.13188,5.14108,5.11625,5.12374,152334.1806921207,0
+GLO.US,D,20150327,000000,5.10283,5.12035,5.09213,5.09535,192748.54898967803,0
+GLO.US,D,20150330,000000,5.11197,5.14466,5.11197,5.14108,131020.9190951935,0
+GLO.US,D,20150331,000000,5.12777,5.12777,5.08829,5.08829,417843.14626803895,0
+GLO.US,D,20150401,000000,5.09213,5.15287,5.08829,5.15287,371055.39850461105,0
+GLO.US,D,20150402,000000,5.12374,5.14108,5.10283,5.13188,306384.5726474113,0
+GLO.US,D,20150406,000000,5.09535,5.19484,5.09535,5.16502,216268.36792495637,0
+GLO.US,D,20150407,000000,5.14108,5.16502,5.13188,5.15572,278076.6026537258,0
+GLO.US,D,20150408,000000,5.12777,5.15287,5.12374,5.14466,215044.74176016232,0
+GLO.US,D,20150409,000000,5.14466,5.21809,5.14466,5.21809,179571.89760845155,0
+GLO.US,D,20150410,000000,5.23406,5.23406,5.2012,5.20611,283123.36088878463,0
+GLO.US,D,20150413,000000,5.22872,5.24701,5.18986,5.2012,149886.92836253264,0
+GLO.US,D,20150414,000000,5.2012,5.24291,5.19798,5.23406,210142.40051985582,0
+GLO.US,D,20150415,000000,5.24701,5.29258,5.23908,5.29258,375046.457312938,0
+GLO.US,D,20150416,000000,5.27569,5.29258,5.22532,5.23908,235800.4865866692,0
+GLO.US,D,20150417,000000,5.23406,5.23406,5.18512,5.20083,127101.50902844408,0
+GLO.US,D,20150420,000000,5.22166,5.23908,5.21809,5.22872,148818.91430834206,0
+GLO.US,D,20150421,000000,5.22872,5.25094,5.18941,5.22532,256007.67073544278,0
+GLO.US,D,20150422,000000,5.24701,5.27106,5.23406,5.27106,242173.8660525296,0
+GLO.US,D,20150423,000000,5.28669,5.28669,5.24701,5.24701,169378.7446070878,0
+GLO.US,D,20150424,000000,5.23908,5.24701,5.21451,5.24291,110446.53514581485,0
+GLO.US,D,20150427,000000,5.22166,5.24291,5.19798,5.19798,138024.5835846592,0
+GLO.US,D,20150428,000000,5.19441,5.19441,5.12374,5.19441,245227.8936623827,0
+GLO.US,D,20150429,000000,5.13126,5.17993,5.13126,5.15225,182016.91091488567,0
+GLO.US,D,20150430,000000,5.16449,5.16449,5.1109,5.13126,262932.9694138081,0
+GLO.US,D,20150501,000000,5.13973,5.18512,5.12374,5.18512,356501.747871141,0
+GLO.US,D,20150504,000000,5.16449,5.20083,5.14341,5.14341,272889.90547027334,0
+GLO.US,D,20150505,000000,5.1268,5.13973,5.06971,5.08186,260748.80230718976,0
+GLO.US,D,20150506,000000,5.06971,5.09079,5.03692,5.04927,1422907.06389976,0
+GLO.US,D,20150507,000000,5.03264,5.05747,5.03264,5.05373,697348.2457070375,0
+GLO.US,D,20150508,000000,5.09455,5.1109,5.08686,5.1109,192456.3564654221,0
+GLO.US,D,20150511,000000,5.09455,5.10724,5.06971,5.08686,369373.8921006733,0
+GLO.US,D,20150512,000000,5.08186,5.09079,5.05373,5.09079,2315324.606116675,0
+GLO.US,D,20150513,000000,5.08686,5.09455,5.06569,5.07408,2712153.4003815753,0
+GLO.US,D,20150514,000000,5.09079,5.11983,5.09079,5.11983,199579.80869472286,0
+GLO.US,D,20150515,000000,5.13126,5.13126,5.09857,5.12733,272585.39831856894,0
+GLO.US,D,20150518,000000,5.13126,5.15287,5.10231,5.14421,136849.09641811255,0
+GLO.US,D,20150519,000000,5.14788,5.17396,5.14421,5.17396,197264.65873240816,0
+GLO.US,D,20150520,000000,5.18539,5.21112,5.15626,5.21112,216882.97978632126,0
+GLO.US,D,20150521,000000,5.20745,5.22691,5.18118,5.21915,177157.11111489078,0
+GLO.US,D,20150522,000000,5.20236,5.22691,5.19047,5.20236,208009.7309462463,0
+GLO.US,D,20150526,000000,5.19852,5.21567,5.15287,5.17048,141599.18408256688,0
+GLO.US,D,20150527,000000,5.17396,5.19047,5.17396,5.18539,216937.83585411185,0
+GLO.US,D,20150528,000000,5.16545,5.16545,5.12733,5.14421,373680.6531765761,0
+GLO.US,D,20150529,000000,5.14788,5.16045,5.06175,5.06175,277683.6540866061,0
+GLO.US,D,20150601,000000,5.10231,5.17048,5.09857,5.15287,404760.5338601533,0
+GLO.US,D,20150602,000000,5.13616,5.17689,5.13126,5.17689,166441.1462023083,0
+GLO.US,D,20150603,000000,5.14788,5.17396,5.14421,5.17396,340833.0636968202,0
+GLO.US,D,20150604,000000,5.15626,5.17048,5.13616,5.17048,359380.01216180157,0
+GLO.US,D,20150605,000000,5.14788,5.17689,5.14788,5.17689,389282.1666556579,0
+GLO.US,D,20150608,000000,5.17048,5.19047,5.13616,5.16045,194274.44328301234,0
+GLO.US,D,20150609,000000,5.14788,5.16545,5.14037,5.16045,171845.02863366756,0
+GLO.US,D,20150610,000000,5.18118,5.19852,5.17048,5.18539,178616.95422457316,0
+GLO.US,D,20150611,000000,5.18539,5.19548,5.17689,5.17689,183833.8782208888,0
+GLO.US,D,20150612,000000,5.17048,5.18118,5.15287,5.17396,226088.7235677895,0
+GLO.US,D,20150615,000000,5.16045,5.17689,5.14788,5.17048,179331.20261720446,0
+GLO.US,D,20150616,000000,5.17048,5.19897,5.16545,5.19897,154691.87209474706,0
+GLO.US,D,20150617,000000,5.19548,5.21915,5.16545,5.18118,108550.08251712422,0
+GLO.US,D,20150618,000000,5.17689,5.21619,5.17689,5.20307,253923.14016009084,0
+GLO.US,D,20150619,000000,5.18539,5.22272,5.17048,5.17689,173356.36927636893,0
+GLO.US,D,20150622,000000,5.20307,5.21165,5.19548,5.20307,193192.99508979634,0
+GLO.US,D,20150623,000000,5.21165,5.22272,5.19548,5.20307,156571.53204964063,0
+GLO.US,D,20150624,000000,5.18539,5.20307,5.17396,5.18539,103057.75867037007,0
+GLO.US,D,20150625,000000,5.18118,5.19548,5.16545,5.17689,126482.4191207306,0
+GLO.US,D,20150626,000000,5.19047,5.19047,5.15626,5.17396,279030.42652600684,0
+GLO.US,D,20150629,000000,5.1268,5.13126,5.0397,5.0397,235276.55516387353,0
+GLO.US,D,20150630,000000,5.09401,5.09401,5.0397,5.0397,442613.45964622323,0
+GLO.US,D,20150701,000000,5.06863,5.13973,5.05711,5.13973,380169.34233593306,0
+GLO.US,D,20150702,000000,5.13563,5.14421,5.08642,5.12374,242210.80993492584,0
+GLO.US,D,20150706,000000,5.09401,5.13126,5.08141,5.13126,185307.1554696169,0
+GLO.US,D,20150707,000000,5.15287,5.18539,5.09401,5.17689,445689.8774878193,0
+GLO.US,D,20150708,000000,5.1268,5.14421,5.09401,5.1109,335944.15659556957,0
+GLO.US,D,20150709,000000,5.15626,5.17048,5.09795,5.11527,218062.94499923685,0
+GLO.US,D,20150710,000000,5.16045,5.16045,5.11903,5.13563,234562.3067712219,0
+GLO.US,D,20150713,000000,5.15287,5.19548,5.15287,5.18539,107600.73669117139,0
+GLO.US,D,20150714,000000,5.18118,5.21619,5.18118,5.20307,132130.35507810855,0
+GLO.US,D,20150715,000000,5.21619,5.22272,5.19047,5.21165,237520.05638460055,0
+GLO.US,D,20150716,000000,5.22272,5.22691,5.18539,5.22272,194724.4869410664,0
+GLO.US,D,20150717,000000,5.22272,5.22272,5.19548,5.22272,95583.8993142857,0
+GLO.US,D,20150720,000000,5.23692,5.23692,5.20807,5.20807,145867.88176452697,0
+GLO.US,D,20150721,000000,5.21165,5.21165,5.18539,5.21165,167930.0966132667,0
+GLO.US,D,20150722,000000,5.20807,5.21619,5.18539,5.19897,127363.474739847,0
+GLO.US,D,20150723,000000,5.22691,5.22691,5.19047,5.21165,220812.46545734484,0
+GLO.US,D,20150724,000000,5.20807,5.21165,5.17048,5.17048,44584.54895984533,0
+GLO.US,D,20150727,000000,5.13563,5.15287,5.0889,5.0889,137800.6812672193,0
+GLO.US,D,20150728,000000,5.09329,5.15572,5.09329,5.12616,120958.74894953628,0
+GLO.US,D,20150729,000000,5.14341,5.19897,5.12349,5.18539,323752.6754110745,0
+GLO.US,D,20150730,000000,5.16011,5.19897,5.16011,5.17342,101504.99609893504,0
+GLO.US,D,20150731,000000,5.21165,5.21165,5.17048,5.19047,242396.6488583925,0
+GLO.US,D,20150803,000000,5.19548,5.24103,5.17342,5.23147,217556.9257618152,0
+GLO.US,D,20150804,000000,5.24988,5.25301,5.21915,5.24103,132353.1378839511,0
+GLO.US,D,20150805,000000,5.24523,5.26595,5.19548,5.21165,153218.59484600872,0
+GLO.US,D,20150806,000000,5.19047,5.21165,5.16502,5.17689,147251.5980862731,0
+GLO.US,D,20150807,000000,5.17689,5.17689,5.14341,5.14341,90374.81189909235,0
+GLO.US,D,20150810,000000,5.15572,5.17342,5.14341,5.15572,131870.62838987992,0
+GLO.US,D,20150811,000000,5.12349,5.12616,5.08042,5.09329,259964.0246845783,0
+GLO.US,D,20150812,000000,5.05569,5.1109,5.04282,5.1109,184288.39992530158,0
+GLO.US,D,20150813,000000,5.1141,5.13973,5.05086,5.0889,240736.41317458,0
+GLO.US,D,20150814,000000,5.09695,5.12349,5.0889,5.12349,341542.8340431232,0
+GLO.US,D,20150817,000000,5.09695,5.14341,5.09695,5.14341,143720.65854028455,0
+GLO.US,D,20150818,000000,5.15626,5.15626,5.13126,5.14788,181833.31101457294,0
+GLO.US,D,20150819,000000,5.14341,5.15287,5.1141,5.13563,168890.63755508084,0
+GLO.US,D,20150820,000000,5.1141,5.17048,5.06675,5.06675,273335.4710819687,0
+GLO.US,D,20150821,000000,5.02075,5.06675,4.90982,4.94751,382480.0142518687,0
+GLO.US,D,20150824,000000,4.67623,4.83317,4.61631,4.74,468900.71122502425,0
+GLO.US,D,20150825,000000,4.83711,4.83711,4.7319,4.74413,1194493.1147651984,0
+GLO.US,D,20150826,000000,4.77279,4.82075,4.7319,4.76957,1009363.9616379992,0
+GLO.US,D,20150827,000000,4.77824,4.83317,4.77279,4.79996,1493697.1400923948,0
+GLO.US,D,20150828,000000,4.75779,4.8046,4.74,4.79084,591130.1058260353,0
+GLO.US,D,20150831,000000,4.77824,4.78271,4.74413,4.74842,959966.6323648364,0
+GLO.US,D,20150901,000000,4.65507,4.6891,4.62549,4.6513,860697.3009055195,0
+GLO.US,D,20150902,000000,4.68035,4.74842,4.65909,4.74842,788253.7060984321,0
+GLO.US,D,20150903,000000,4.74842,4.78717,4.74842,4.76957,605953.558752008,0
+GLO.US,D,20150904,000000,4.70616,4.73592,4.6891,4.73592,390947.9998973857,0
+GLO.US,D,20150908,000000,4.78717,4.8046,4.77279,4.78271,691568.2073823556,0
+GLO.US,D,20150909,000000,4.82075,4.82075,4.7267,4.74413,336379.6466030009,0
+GLO.US,D,20150910,000000,4.74842,4.76957,4.73592,4.76262,282356.4954515472,0
+GLO.US,D,20150911,000000,4.74413,4.75324,4.7267,4.75324,200884.03969380175,0
+GLO.US,D,20150914,000000,4.76548,4.76548,4.7267,4.73592,244634.5525211736,0
+GLO.US,D,20150915,000000,4.74,4.77279,4.74,4.76548,241813.38332146776,0
+GLO.US,D,20150916,000000,4.77824,4.80041,4.74413,4.79557,124219.8862030322,0
+GLO.US,D,20150917,000000,4.77824,4.82505,4.77279,4.80041,157878.00207189386,0
+GLO.US,D,20150918,000000,4.77824,4.7912,4.74413,4.74842,236625.5666264282,0
+GLO.US,D,20150921,000000,4.76262,4.80041,4.75779,4.76262,120988.97576239948,0
+GLO.US,D,20150922,000000,4.74413,4.74413,4.70581,4.72233,219146.63221562712,0
+GLO.US,D,20150923,000000,4.71456,4.73966,4.71456,4.72625,162506.06297333882,0
+GLO.US,D,20150924,000000,4.68839,4.71456,4.67552,4.71456,219705.2684976346,0
+GLO.US,D,20150925,000000,4.7183,4.75324,4.69767,4.70581,217741.6451736947,0
+GLO.US,D,20150928,000000,4.67168,4.67944,4.59807,4.61514,617866.281551293,0
+GLO.US,D,20150929,000000,4.59332,4.62972,4.55993,4.56842,475361.4125947026,0
+GLO.US,D,20150930,000000,4.59807,4.62425,4.58905,4.58905,589123.9410617735,0
+GLO.US,D,20151001,000000,4.59332,4.59807,4.55565,4.58905,387459.6017917088,0
+GLO.US,D,20151002,000000,4.55993,4.62972,4.55565,4.62972,414264.06772380305,0
+GLO.US,D,20151005,000000,4.63193,4.71456,4.63193,4.71009,298483.05986502196,0
+GLO.US,D,20151006,000000,4.67552,4.70152,4.67168,4.69214,219844.0879344512,0
+GLO.US,D,20151007,000000,4.67944,4.76957,4.6623,4.75324,836122.9020551167,0
+GLO.US,D,20151008,000000,4.7183,4.78717,4.7183,4.77824,314255.85861692723,0
+GLO.US,D,20151009,000000,4.78717,4.78717,4.73966,4.76957,441547.68461521715,0
+GLO.US,D,20151012,000000,4.75324,4.77824,4.74842,4.75779,223741.1077694678,0
+GLO.US,D,20151013,000000,4.76262,4.76957,4.72625,4.72625,251772.55840110732,0
+GLO.US,D,20151014,000000,4.72625,4.75359,4.70581,4.73528,412362.0175371563,0
+GLO.US,D,20151015,000000,4.75359,4.83443,4.73966,4.83443,742714.2137547258,0
+GLO.US,D,20151016,000000,4.84443,4.88738,4.84443,4.88738,626742.8889261192,0
+GLO.US,D,20151019,000000,4.87857,4.93803,4.87078,4.93803,691576.0439634656,0
+GLO.US,D,20151020,000000,4.95135,4.95617,4.92322,4.935,276061.48179678724,0
+GLO.US,D,20151021,000000,4.96029,4.96029,4.89929,4.89929,185960.95023655234,0
+GLO.US,D,20151022,000000,4.93144,4.93803,4.895,4.89929,361545.1475714384,0
+GLO.US,D,20151023,000000,4.95135,4.95135,4.895,4.895,148773.01433326898,0
+GLO.US,D,20151026,000000,4.87471,4.88738,4.81826,4.81826,191974.9664829279,0
+GLO.US,D,20151027,000000,4.81826,4.82632,4.79173,4.80139,182499.42040895685,0
+GLO.US,D,20151028,000000,4.7786,4.83443,4.7786,4.82157,185738.16743069963,0
+GLO.US,D,20151029,000000,4.81826,4.82632,4.79173,4.80139,225472.99219483748,0
+GLO.US,D,20151030,000000,4.82157,4.89929,4.81318,4.87078,537104.7156514073,0
+GLO.US,D,20151102,000000,4.88738,4.93144,4.84908,4.91796,412683.31736268825,0
+GLO.US,D,20151103,000000,4.89142,4.895,4.84443,4.85238,357006.6475969552,0
+GLO.US,D,20151104,000000,4.85238,4.935,4.81826,4.93144,1875678.971688206,0
+GLO.US,D,20151105,000000,4.935,5.00736,4.935,4.99942,1335502.3162414297,0
+GLO.US,D,20151106,000000,5.00736,5.03854,4.97825,4.98602,550507.5083732377,0
+GLO.US,D,20151109,000000,4.97825,4.99942,4.89929,4.904,344993.1687548472,0
+GLO.US,D,20151110,000000,4.87857,4.91339,4.87857,4.88738,259899.0930125135,0
+GLO.US,D,20151111,000000,4.88267,4.88738,4.8304,4.8304,177642.9791437234,0
+GLO.US,D,20151112,000000,4.82157,4.83443,4.79611,4.8096,124289.29592142525,0
+GLO.US,D,20151113,000000,4.80139,4.80139,4.78334,4.78717,157778.36554063763,0
+GLO.US,D,20151116,000000,4.80139,4.83443,4.78334,4.8096,221774.1259107563,0
+GLO.US,D,20151117,000000,4.81826,4.82157,4.77824,4.78717,191845.10313882882,0
+GLO.US,D,20151118,000000,4.77824,4.81318,4.77824,4.80621,208790.0305225397,0
+GLO.US,D,20151119,000000,4.81318,4.8304,4.80621,4.80621,243817.30906252467,0
+GLO.US,D,20151120,000000,4.80621,4.8304,4.76957,4.78271,206047.22713392405,0
+GLO.US,D,20151123,000000,4.79173,4.80621,4.76957,4.77824,255040.4127240956,0
+GLO.US,D,20151124,000000,4.77279,4.8096,4.76262,4.80139,222743.62294526762,0
+GLO.US,D,20151125,000000,4.80621,4.80621,4.74778,4.74778,241759.6467652948,0
+GLO.US,D,20151127,000000,4.74367,4.77824,4.72562,4.77279,70970.31755832562,0
+GLO.US,D,20151130,000000,4.79173,4.79611,4.73912,4.73912,418724.2018871655,0
+GLO.US,D,20151201,000000,4.75324,4.82632,4.75324,4.82632,485116.83656547096,0
+GLO.US,D,20151202,000000,4.8096,4.82632,4.79611,4.79611,265140.646263726,0
+GLO.US,D,20151203,000000,4.78271,4.80139,4.73447,4.74367,236057.9742517337,0
+GLO.US,D,20151204,000000,4.7183,4.75324,4.70912,4.73912,861945.5563252206,0
+GLO.US,D,20151207,000000,4.72117,4.72562,4.64783,4.64783,408189.59785171127,0
+GLO.US,D,20151208,000000,4.59012,4.64783,4.59012,4.63846,602555.84108488,0
+GLO.US,D,20151209,000000,4.63846,4.67847,4.61229,4.62612,454204.88261998637,0
+GLO.US,D,20151210,000000,4.63077,4.64292,4.60398,4.61692,279760.34808086837,0
+GLO.US,D,20151211,000000,4.58737,4.58737,4.50724,4.5259,599352.9184339362,0
+GLO.US,D,20151214,000000,4.5342,4.56039,4.4548,4.47749,703038.723104717,0
+GLO.US,D,20151215,000000,4.48177,4.5342,4.48177,4.52055,644687.5401572146,0
+GLO.US,D,20151216,000000,4.56102,4.5878,4.54359,4.5878,448686.81000672776,0
+GLO.US,D,20151217,000000,4.57807,4.59584,4.54359,4.56994,749776.0928467333,0
+GLO.US,D,20151218,000000,4.56102,4.58235,4.54359,4.55591,550262.3353356522,0
+GLO.US,D,20151221,000000,4.5736,4.58235,4.53876,4.56466,526228.6605818624,0
+GLO.US,D,20151222,000000,4.56466,4.61326,4.56466,4.60494,538743.6806150537,0
+GLO.US,D,20151223,000000,4.60916,4.66615,4.60916,4.63524,781063.0831739227,0
+GLO.US,D,20151224,000000,4.61326,4.65293,4.60916,4.65293,356390.9162240133,0
+GLO.US,D,20151228,000000,4.65293,4.65293,4.60916,4.63524,343621.767060519,0
+GLO.US,D,20151229,000000,4.63157,4.66454,4.63157,4.63524,636218.4350001004,0
+GLO.US,D,20151230,000000,4.63524,4.63952,4.60494,4.61772,503579.8216614162,0
+GLO.US,D,20151231,000000,4.56466,4.63952,4.56466,4.60494,590600.5768452935,0
+GLO.US,D,20160104,000000,4.48141,4.56102,4.46792,4.53876,678534.8534842943,0
+GLO.US,D,20160105,000000,4.5736,4.62746,4.5259,4.53876,486496.074840899,0
+GLO.US,D,20160106,000000,4.5259,4.5259,4.48616,4.50724,466197.0907419589,0
+GLO.US,D,20160107,000000,4.47222,4.47222,4.42372,4.45034,507685.07065164245,0
+GLO.US,D,20160108,000000,4.5342,4.62291,4.42372,4.42828,324001.2069834113,0
+GLO.US,D,20160111,000000,4.4548,4.4548,4.36887,4.42372,387136.06294301274,0
+GLO.US,D,20160112,000000,4.41004,4.45865,4.38414,4.43264,640949.490967563,0
+GLO.US,D,20160113,000000,4.42828,4.45034,4.28597,4.29893,420038.5084905288,0
+GLO.US,D,20160114,000000,4.28981,4.33849,4.24587,4.3302,387094.64101428824,0
+GLO.US,D,20160115,000000,4.23647,4.24133,4.11617,4.11617,1751306.83190921,0
+GLO.US,D,20160119,000000,4.16986,4.16986,4.09884,4.12975,880137.6196170759,0
+GLO.US,D,20160120,000000,3.9871,4.04068,3.9561,3.98262,2175998.03055606,0
+GLO.US,D,20160121,000000,3.9871,4.03632,3.98262,3.9962,2058884.8039084808,0
+GLO.US,D,20160122,000000,4.01827,4.12975,4.01827,4.12073,596561.9760470731,0
+GLO.US,D,20160125,000000,4.04935,4.12073,4.02739,4.06293,364903.68233300606,0
+GLO.US,D,20160126,000000,4.04506,4.11197,4.03176,4.09884,334132.78684750217,0
+GLO.US,D,20160127,000000,4.11617,4.12528,4.07187,4.07187,248149.81890496242,0
+GLO.US,D,20160128,000000,4.08973,4.12975,4.07641,4.12073,366703.85696523247,0
+GLO.US,D,20160129,000000,4.16548,4.20951,4.12975,4.18772,448556.94666261855,0
+GLO.US,D,20160201,000000,4.18307,4.24133,4.16102,4.23647,694559.5423433385,0
+GLO.US,D,20160202,000000,4.20084,4.20084,4.15207,4.16102,252342.38979899645,0
+GLO.US,D,20160203,000000,4.20084,4.20541,4.14306,4.20541,364236.4534270554,0
+GLO.US,D,20160204,000000,4.17424,4.21837,4.14306,4.21837,257124.94329946788,0
+GLO.US,D,20160205,000000,4.20987,4.20987,4.09403,4.12073,244448.71359772733,0
+GLO.US,D,20160208,000000,4.07641,4.07641,3.96931,3.9871,364714.48487477796,0
+GLO.US,D,20160209,000000,3.96931,3.99237,3.93814,3.95118,379732.73281692486,0
+GLO.US,D,20160210,000000,3.96485,4.00514,3.93814,3.9561,177654.1742596051,0
+GLO.US,D,20160211,000000,3.91136,4.00014,3.86231,3.9294,479960.3661948715,0
+GLO.US,D,20160212,000000,3.99191,4.00962,3.91992,4.00962,259153.49829544206,0
+GLO.US,D,20160216,000000,4.02739,4.02739,3.96931,4.02739,190391.977098649,0
+GLO.US,D,20160217,000000,4.07678,4.08089,4.02739,4.0632,235328.0526968722,0
+GLO.US,D,20160218,000000,4.09052,4.09052,4.02739,4.05873,176105.8897345176,0
+GLO.US,D,20160219,000000,4.04972,4.04972,4.00943,4.02739,161183.91978886552,0
+GLO.US,D,20160222,000000,4.09052,4.1042,4.05472,4.0724,214943.98571731895,0
+GLO.US,D,20160223,000000,4.07678,4.07678,4.0046,4.04087,146660.4959682485,0
+GLO.US,D,20160224,000000,4.01819,4.03649,3.98674,3.98674,226502.9428550548,0
+GLO.US,D,20160225,000000,4.01819,4.09052,3.99558,4.09052,168996.99115585999,0
+GLO.US,D,20160226,000000,4.0815,4.10803,4.0632,4.10803,155364.69855864366,0
+GLO.US,D,20160229,000000,4.12189,4.14897,4.09937,4.12189,178886.75651708612,0
+GLO.US,D,20160301,000000,4.15806,4.20334,4.11725,4.20334,398354.68855824525,0
+GLO.US,D,20160302,000000,4.19397,4.19397,4.14897,4.15806,172249.17231664853,0
+GLO.US,D,20160303,000000,4.17156,4.22096,4.16207,4.22096,188292.89287266412,0
+GLO.US,D,20160304,000000,4.22096,4.25285,4.22096,4.24337,186893.50338867758,0
+GLO.US,D,20160307,000000,4.22979,4.2616,4.21675,4.25285,284632.46250830154,0
+GLO.US,D,20160308,000000,4.24776,4.27061,4.19852,4.19852,173482.8740857269,0
+GLO.US,D,20160309,000000,4.19852,4.23909,4.18942,4.23451,190124.41382930015,0
+GLO.US,D,20160310,000000,4.25695,4.25695,4.18514,4.19397,200762.0129307924,0
+GLO.US,D,20160311,000000,4.23451,4.2616,4.22096,4.2616,235534.04282890752,0
+GLO.US,D,20160314,000000,4.25695,4.27061,4.22096,4.23451,392119.0090176041,0
+GLO.US,D,20160315,000000,4.22096,4.2339,4.18514,4.19852,308073.9156324795,0
+GLO.US,D,20160316,000000,4.20334,4.25757,4.18932,4.25757,231375.05728249814,0
+GLO.US,D,20160317,000000,4.27151,4.30778,4.24846,4.30302,274364.302230609,0
+GLO.US,D,20160318,000000,4.30302,4.3217,4.27151,4.3217,230802.98686145508,0
+GLO.US,D,20160321,000000,4.3217,4.3217,4.28071,4.31661,217217.713750899,0
+GLO.US,D,20160322,000000,4.29865,4.3259,4.28071,4.28472,184001.8049589814,0
+GLO.US,D,20160323,000000,4.27151,4.30302,4.22577,4.24829,317448.7056636173,0
+GLO.US,D,20160324,000000,4.20756,4.22577,4.19058,4.22577,297169.87277324585,0
+GLO.US,D,20160328,000000,4.24829,4.26204,4.21202,4.26204,184655.59972586596,0
+GLO.US,D,20160329,000000,4.23944,4.28071,4.21675,4.27587,240409.51579112248,0
+GLO.US,D,20160330,000000,4.30302,4.30302,4.26204,4.30302,309044.53217857797,0
+GLO.US,D,20160331,000000,4.3259,4.36252,4.28472,4.36252,1929194.984090529,0
+GLO.US,D,20160401,000000,4.35323,4.35323,4.3217,4.34914,326601.8324004692,0
+GLO.US,D,20160404,000000,4.34914,4.34914,4.26696,4.26696,244127.41377218516,0
+GLO.US,D,20160405,000000,4.23034,4.25337,4.21675,4.2213,176563.76997367153,0
+GLO.US,D,20160406,000000,4.25337,4.27151,4.22577,4.25757,742666.0747564884,0
+GLO.US,D,20160407,000000,4.25337,4.25757,4.20756,4.25757,364379.75091020024,0
+GLO.US,D,20160408,000000,4.27151,4.30778,4.26204,4.28472,238608.22164733947,0
+GLO.US,D,20160411,000000,4.31661,4.3309,4.29421,4.29865,240441.98162714977,0
+GLO.US,D,20160412,000000,4.31661,4.3217,4.28946,4.29421,251550.8951068519,0
+GLO.US,D,20160413,000000,4.31287,4.34977,4.31287,4.34977,199717.50861994215,0
+GLO.US,D,20160414,000000,4.34039,4.35869,4.30786,4.34039,137890.2421941912,0
+GLO.US,D,20160415,000000,4.34039,4.35377,4.31689,4.31689,157683.20705570964,0
+GLO.US,D,20160418,000000,4.33126,4.34039,4.31689,4.34039,178835.25898408747,0
+GLO.US,D,20160419,000000,4.33546,4.37728,4.33126,4.37728,345481.2758068541,0
+GLO.US,D,20160420,000000,4.35869,4.3862,4.35377,4.38147,299251.04481383634,0
+GLO.US,D,20160421,000000,4.39057,4.39057,4.35377,4.36789,169033.93503823585,0
+GLO.US,D,20160422,000000,4.36789,4.3862,4.35377,4.3862,170897.92183091954,0
+GLO.US,D,20160425,000000,4.36306,4.39514,4.35377,4.36306,138552.99305381364,0
+GLO.US,D,20160426,000000,4.36306,4.37235,4.35869,4.37235,233760.73647479303,0
+GLO.US,D,20160427,000000,4.38147,4.40908,4.37728,4.40908,173051.8621246645,0
+GLO.US,D,20160428,000000,4.37235,4.42291,4.36789,4.37728,205647.56149730185,0
+GLO.US,D,20160429,000000,4.38147,4.39005,4.32626,4.35869,421638.29054862505,0
+GLO.US,D,20160502,000000,4.35377,4.41372,4.34046,4.40468,312144.4597635041,0
+GLO.US,D,20160503,000000,4.38147,4.38147,4.33126,4.35869,229205.4438265229,0
+GLO.US,D,20160504,000000,4.31689,4.33546,4.29875,4.29875,152477.47817527573,0
+GLO.US,D,20160505,000000,4.31287,4.31689,4.239,4.24776,508450.8165772724,0
+GLO.US,D,20160506,000000,4.26168,4.30321,4.2573,4.30321,229355.45837922115,0
+GLO.US,D,20160509,000000,4.27553,4.34039,4.26659,4.34039,278423.6512457622,0
+GLO.US,D,20160510,000000,4.32626,4.39057,4.32207,4.39057,405925.9454224054,0
+GLO.US,D,20160511,000000,4.37235,4.39514,4.33546,4.37728,280607.81835236016,0
+GLO.US,D,20160512,000000,4.37728,4.38386,4.33126,4.37235,177325.03785296305,0
+GLO.US,D,20160513,000000,4.34439,4.36789,4.33546,4.34977,177857.92536847628,0
+GLO.US,D,20160516,000000,4.37733,4.4052,4.34977,4.38656,278254.60499608243,0
+GLO.US,D,20160517,000000,4.37733,4.37959,4.34977,4.34977,184248.09750815405,0
+GLO.US,D,20160518,000000,4.35377,4.39371,4.34439,4.34977,287725.673023715,0
+GLO.US,D,20160519,000000,4.33109,4.35145,4.27973,4.28884,358156.3859970177,0
+GLO.US,D,20160520,000000,4.26561,4.34019,4.26561,4.326,190753.57934130813,0
+GLO.US,D,20160523,000000,4.33518,4.35886,4.29813,4.3217,327241.07351676153,0
+GLO.US,D,20160524,000000,4.35886,4.37733,4.3125,4.36815,314252.5000821862,0
+GLO.US,D,20160525,000000,4.39567,4.4052,4.37129,4.38183,204689.25957863152,0
+GLO.US,D,20160526,000000,4.39567,4.4052,4.36815,4.38494,129332.69562172265,0
+GLO.US,D,20160527,000000,4.36815,4.40057,4.36815,4.38183,130236.14147258204,0
+GLO.US,D,20160531,000000,4.4052,4.4052,4.36815,4.37244,233471.90248528836,0
+GLO.US,D,20160601,000000,4.37733,4.41443,4.37244,4.39567,301722.9263983519,0
+GLO.US,D,20160602,000000,4.39567,4.42828,4.37733,4.42828,236203.51075805287,0
+GLO.US,D,20160603,000000,4.39567,4.40971,4.37244,4.40971,157839.9386779308,0
+GLO.US,D,20160606,000000,4.4052,4.46579,4.39112,4.44703,244697.24517006412,0
+GLO.US,D,20160607,000000,4.42828,4.44266,4.40971,4.44266,164053.2279868391,0
+GLO.US,D,20160608,000000,4.42828,4.46579,4.42372,4.46579,200908.66894871902,0
+GLO.US,D,20160609,000000,4.45622,4.46579,4.44266,4.46096,295984.31000241486,0
+GLO.US,D,20160610,000000,4.43764,4.44651,4.37733,4.37733,244861.81337337493,0
+GLO.US,D,20160613,000000,4.37244,4.39112,4.35886,4.36324,272747.7274986953,0
+GLO.US,D,20160614,000000,4.34977,4.37244,4.34439,4.34977,190700.96229671215,0
+GLO.US,D,20160615,000000,4.35377,4.37753,4.34431,4.36352,331714.6418191698,0
+GLO.US,D,20160616,000000,4.34977,4.36342,4.33288,4.34977,230338.38955274774,0
+GLO.US,D,20160617,000000,4.34011,4.36352,4.3351,4.35377,240231.5134487557,0
+GLO.US,D,20160620,000000,4.37753,4.40129,4.34977,4.34977,177529.9084734214,0
+GLO.US,D,20160621,000000,4.35377,4.35377,4.34011,4.34431,152309.5514372238,0
+GLO.US,D,20160622,000000,4.34011,4.36352,4.34011,4.34011,277100.38854969153,0
+GLO.US,D,20160623,000000,4.36843,4.41987,4.35896,4.38228,239085.1335834749,0
+GLO.US,D,20160624,000000,4.2648,4.30688,4.23185,4.2648,464573.7989405223,0
+GLO.US,D,20160627,000000,4.23624,4.26015,4.20379,4.20379,674430.7240056553,0
+GLO.US,D,20160628,000000,4.2648,4.30232,4.25507,4.2648,330791.04475974175,0
+GLO.US,D,20160629,000000,4.28357,4.35296,4.27892,4.3309,487088.2964705209,0
+GLO.US,D,20160630,000000,4.35896,4.38711,4.32581,4.38711,294765.16188395926,0
+GLO.US,D,20160701,000000,4.37753,4.43407,4.37753,4.41987,259831.9223172846,0
+GLO.US,D,20160705,000000,4.36843,4.40129,4.34431,4.39602,462521.7342012078,0
+GLO.US,D,20160706,000000,4.38711,4.42487,4.36843,4.40129,269753.03400297125,0
+GLO.US,D,20160707,000000,4.41514,4.44354,4.40594,4.44354,296698.55839503603,0
+GLO.US,D,20160708,000000,4.46659,4.49026,4.44354,4.47642,535047.053354157,0
+GLO.US,D,20160711,000000,4.49981,4.49981,4.39602,4.48587,270903.8919146108,0
+GLO.US,D,20160712,000000,4.52296,4.52296,4.47177,4.51359,272814.89819391404,0
+GLO.US,D,20160713,000000,4.49981,4.51857,4.46659,4.49518,318202.13696177845,0
+GLO.US,D,20160714,000000,4.51359,4.55208,4.48088,4.4999,335188.48627423414,0
+GLO.US,D,20160715,000000,4.49518,4.4999,4.46194,4.48088,120086.64942311707,0
+GLO.US,D,20160718,000000,4.50446,4.50446,4.46677,4.4999,194922.64049200187,0
+GLO.US,D,20160719,000000,4.49026,4.50446,4.45713,4.49026,474694.1836887315,0
+GLO.US,D,20160720,000000,4.50446,4.5191,4.48571,4.5191,339271.3450327072,0
+GLO.US,D,20160721,000000,4.50937,4.52831,4.48571,4.4999,530881.3507382247,0
+GLO.US,D,20160722,000000,4.50937,4.54252,4.49026,4.54252,271620.379330396,0
+GLO.US,D,20160725,000000,4.54734,4.54734,4.49964,4.53297,385583.30037158687,0
+GLO.US,D,20160726,000000,4.54252,4.54734,4.49026,4.51359,215600.01950740835,0
+GLO.US,D,20160727,000000,4.52357,4.55671,4.49518,4.55208,411512.30824250035,0
+GLO.US,D,20160728,000000,4.54734,4.55671,4.52831,4.55671,286082.23001371993,0
+GLO.US,D,20160729,000000,4.56198,4.58547,4.53779,4.58547,422688.392417411,0
+GLO.US,D,20160801,000000,4.56198,4.59494,4.56173,4.57556,326767.5201153875,0
+GLO.US,D,20160802,000000,4.56198,4.58476,4.51359,4.52831,168924.2229026953,0
+GLO.US,D,20160803,000000,4.52831,4.59012,4.52831,4.58066,322785.41739973746,0
+GLO.US,D,20160804,000000,4.56198,4.57155,4.54734,4.55671,199767.88664136382,0
+GLO.US,D,20160805,000000,4.56655,4.60916,4.56655,4.59494,234219.73622554427,0
+GLO.US,D,20160808,000000,4.59968,4.59968,4.56655,4.58547,270506.4653011426,0
+GLO.US,D,20160809,000000,4.57155,4.58547,4.54252,4.55208,292500.3899430764,0
+GLO.US,D,20160810,000000,4.54734,4.60442,4.53779,4.60442,820921.054212647,0
+GLO.US,D,20160811,000000,4.6139,4.628,4.57155,4.61844,270329.5824703629,0
+GLO.US,D,20160812,000000,4.60916,4.61844,4.59494,4.60442,274394.52904344164,0
+GLO.US,D,20160815,000000,4.61844,4.66837,4.61844,4.66139,390998.37791882775,0
+GLO.US,D,20160816,000000,4.65693,4.67088,4.63041,4.65693,540073.6603806268,0
+GLO.US,D,20160817,000000,4.67883,4.68329,4.61631,4.62549,420776.26662649016,0
+GLO.US,D,20160818,000000,4.64515,4.66883,4.63577,4.65051,242167.1489830169,0
+GLO.US,D,20160819,000000,4.64059,4.69295,4.64059,4.66883,280893.29380708304,0
+GLO.US,D,20160822,000000,4.67364,4.68329,4.64487,4.68329,426618.997600032,0
+GLO.US,D,20160823,000000,4.6983,4.7084,4.66954,4.69295,548014.3560685663,0
+GLO.US,D,20160824,000000,4.71161,4.71706,4.67883,4.68839,465077.5791547696,0
+GLO.US,D,20160825,000000,4.67364,4.71161,4.66883,4.71161,334764.19138266414,0
+GLO.US,D,20160826,000000,4.7084,4.71518,4.66016,4.68329,125937.21697776891,0
+GLO.US,D,20160829,000000,4.67883,4.70312,4.66883,4.69295,273619.8270251145,0
+GLO.US,D,20160830,000000,4.7084,4.71706,4.68839,4.71706,206190.5246170689,0
+GLO.US,D,20160831,000000,4.72117,4.72117,4.68329,4.6983,238895.93612524678,0
+GLO.US,D,20160901,000000,4.7084,4.71518,4.65256,4.6983,642833.6289688153,0
+GLO.US,D,20160902,000000,4.73592,4.75108,4.71161,4.741,170819.55601981914,0
+GLO.US,D,20160906,000000,4.741,4.7586,4.73592,4.75108,178613.59568980156,0
+GLO.US,D,20160907,000000,4.76038,4.78368,4.75592,4.77422,236416.21795962125,0
+GLO.US,D,20160908,000000,4.77422,4.77896,4.75592,4.77896,325681.59387579246,0
+GLO.US,D,20160909,000000,4.74628,4.75047,4.67883,4.68839,339936.33491549385,0
+GLO.US,D,20160912,000000,4.68839,4.71706,4.66454,4.71161,229097.97071415663,0
+GLO.US,D,20160913,000000,4.67364,4.69214,4.61772,4.63077,307067.4747156024,0
+GLO.US,D,20160914,000000,4.61442,4.64829,4.59504,4.60494,341092.7903850793,0
+GLO.US,D,20160915,000000,4.59504,4.64829,4.59504,4.63846,318489.8514396959,0
+GLO.US,D,20160916,000000,4.63846,4.64327,4.60494,4.62908,300511.61486102664,0
+GLO.US,D,20160919,000000,4.63846,4.66694,4.62908,4.63846,368355.1365563071,0
+GLO.US,D,20160920,000000,4.66694,4.66694,4.63345,4.64829,368874.5899327745,0
+GLO.US,D,20160921,000000,4.64829,4.68678,4.64327,4.68678,209919.61771401326,0
+GLO.US,D,20160922,000000,4.70678,4.73511,4.7,4.73511,436177.3875314621,0
+GLO.US,D,20160923,000000,4.71625,4.72992,4.67714,4.68678,359843.4899589116,0
+GLO.US,D,20160926,000000,4.66694,4.68678,4.64327,4.65293,253236.87955714847,0
+GLO.US,D,20160927,000000,4.64829,4.68177,4.64829,4.67204,150769.103493226,0
+GLO.US,D,20160928,000000,4.66694,4.69178,4.63846,4.67059,609199.0228432737,0
+GLO.US,D,20160929,000000,4.66694,4.68678,4.64829,4.66694,338548.1405473788,0
+GLO.US,D,20160930,000000,4.70678,4.70678,4.66694,4.67714,280914.564527249,0
+GLO.US,D,20161003,000000,4.66284,4.69178,4.64829,4.66694,356074.0944448401,0
+GLO.US,D,20161004,000000,4.658,4.66694,4.63846,4.65293,383793.20134365495,0
+GLO.US,D,20161005,000000,4.63846,4.64622,4.6239,4.63846,185273.57012201264,0
+GLO.US,D,20161006,000000,4.64327,4.64327,4.6239,4.63846,173720.21054221256,0
+GLO.US,D,20161007,000000,4.62908,4.62908,4.60494,4.61907,183827.1611513557,0
+GLO.US,D,20161010,000000,4.61907,4.65293,4.59968,4.64327,89049.31017985762,0
+GLO.US,D,20161011,000000,4.61907,4.62827,4.58182,4.59968,298665.5402537272,0
+GLO.US,D,20161012,000000,4.59968,4.59968,4.57556,4.59968,205825.5638396483,0
+GLO.US,D,20161013,000000,4.56145,4.58556,4.52215,4.56574,317753.21281531156,0
+GLO.US,D,20161014,000000,4.57556,4.59504,4.56574,4.58556,358748.60762662947,0
+GLO.US,D,20161017,000000,4.55439,4.55888,4.52001,4.52501,313490.1126913075,0
+GLO.US,D,20161018,000000,4.55439,4.56878,4.52501,4.53457,175930.12641532512,0
+GLO.US,D,20161019,000000,4.53914,4.56387,4.5359,4.54904,186869.99364534748,0
+GLO.US,D,20161020,000000,4.53914,4.55439,4.53457,4.54904,280578.7110510739,0
+GLO.US,D,20161021,000000,4.52501,4.55637,4.51473,4.54421,109821.84768017581,0
+GLO.US,D,20161024,000000,4.56387,4.5786,4.54421,4.55154,313650.2028482698,0
+GLO.US,D,20161025,000000,4.54421,4.55888,4.53457,4.54421,225324.09715373654,0
+GLO.US,D,20161026,000000,4.505,4.53457,4.50035,4.51054,153861.19449704216,0
+GLO.US,D,20161027,000000,4.49044,4.51099,4.46132,4.46623,250648.56876757965,0
+GLO.US,D,20161028,000000,4.45642,4.46623,4.43202,4.44651,277273.91284570977,0
+GLO.US,D,20161031,000000,4.46132,4.46132,4.40782,4.41272,593977.0237922352,0
+GLO.US,D,20161101,000000,4.42219,4.43703,4.39522,4.41746,386312.10241486126,0
+GLO.US,D,20161102,000000,4.39789,4.41139,4.34931,4.35377,354035.4638445612,0
+GLO.US,D,20161103,000000,4.34931,4.37323,4.30974,4.30974,444991.3022574182,0
+GLO.US,D,20161104,000000,4.30027,4.35377,4.30027,4.33439,256763.34105680874,0
+GLO.US,D,20161107,000000,4.35915,4.41746,4.35915,4.38816,368209.6000499777,0
+GLO.US,D,20161108,000000,4.37323,4.39789,4.33939,4.34931,760631.9967077093,0
+GLO.US,D,20161109,000000,4.24667,4.41736,4.24667,4.41272,730461.1594329374,0
+GLO.US,D,20161110,000000,4.42219,4.42219,4.35377,4.38325,279593.5408543731,0
+GLO.US,D,20161111,000000,4.37834,4.38325,4.30974,4.30974,470104.18618125975,0
+GLO.US,D,20161114,000000,4.30974,4.33439,4.27113,4.29045,406071.4819287449,0
+GLO.US,D,20161115,000000,4.27113,4.31965,4.27113,4.28554,471798.0072126664,0
+GLO.US,D,20161116,000000,4.26399,4.32305,4.26399,4.30821,623223.1444959919,0
+GLO.US,D,20161117,000000,4.29366,4.32019,4.27892,4.30821,562724.7383242575,0
+GLO.US,D,20161118,000000,4.29366,4.31804,4.29366,4.30821,398161.0130536685,0
+GLO.US,D,20161121,000000,4.30821,4.35761,4.30821,4.35761,304444.4590668117,0
+GLO.US,D,20161122,000000,4.37733,4.41156,4.35092,4.38228,546370.9130585713,0
+GLO.US,D,20161123,000000,4.37733,4.38228,4.35761,4.37733,298376.7062642225,0
+GLO.US,D,20161125,000000,4.38718,4.42131,4.38718,4.40174,306380.094601083,0
+GLO.US,D,20161128,000000,4.39701,4.39701,4.37235,4.37235,444057.6295936957,0
+GLO.US,D,20161129,000000,4.35761,4.39219,4.35234,4.37733,407894.04679269396,0
+GLO.US,D,20161130,000000,4.40174,4.41684,4.35234,4.35234,719963.4992798489,0
+GLO.US,D,20161201,000000,4.35761,4.37733,4.34502,4.35234,532530.3913061555,0
+GLO.US,D,20161202,000000,4.33779,4.35296,4.31331,4.33779,393369.50346049987,0
+GLO.US,D,20161205,000000,4.32305,4.33779,4.30821,4.31804,617084.862463443,0
+GLO.US,D,20161206,000000,4.30321,4.35761,4.29831,4.35234,358739.6515339221,0
+GLO.US,D,20161207,000000,4.33296,4.37733,4.32796,4.37733,670738.574791097,0
+GLO.US,D,20161208,000000,4.35234,4.36252,4.31331,4.34296,889760.9412205607,0
+GLO.US,D,20161209,000000,4.37235,4.39219,4.33779,4.38228,1088249.226117946,0
+GLO.US,D,20161212,000000,4.36252,4.39219,4.34795,4.37235,653649.230412654,0
+GLO.US,D,20161213,000000,4.36744,4.39701,4.35234,4.38718,655282.5978183546,0
+GLO.US,D,20161214,000000,4.3853,4.40022,4.37021,4.37021,512184.38772055524,0
+GLO.US,D,20161215,000000,4.35057,4.41987,4.34511,4.41497,771568.50540296,0
+GLO.US,D,20161216,000000,4.3853,4.43926,4.3853,4.41987,635040.7088103795,0
+GLO.US,D,20161219,000000,4.41987,4.43006,4.4052,4.4052,1232964.0109475371,0
+GLO.US,D,20161220,000000,4.40022,4.43006,4.39486,4.41497,542027.2081002824,0
+GLO.US,D,20161221,000000,4.40022,4.4497,4.39942,4.4497,971986.8282764876,0
+GLO.US,D,20161222,000000,4.42523,4.46462,4.41987,4.45471,936910.2912266478,0
+GLO.US,D,20161223,000000,4.44489,4.4699,4.43488,4.43488,916671.7607534239,0
+GLO.US,D,20161227,000000,4.43006,4.4699,4.43006,4.4497,651915.1069640898,0
+GLO.US,D,20161228,000000,4.44489,4.46462,4.41497,4.43006,1187824.1842403817,0
+GLO.US,D,20161229,000000,4.43006,4.45981,4.40995,4.43488,1028444.9171300301,0
+GLO.US,D,20161230,000000,4.45981,4.45981,4.43488,4.45471,682505.7610840729,0
+GLO.US,D,20170103,000000,4.45471,4.50455,4.40995,4.42523,2740509.50937357,0
+GLO.US,D,20170104,000000,4.43006,4.51421,4.43006,4.48472,3049360.3660473977,0
+GLO.US,D,20170105,000000,4.45471,4.51956,4.45471,4.50974,2351622.5303081446,0
+GLO.US,D,20170106,000000,4.50974,4.5794,4.50974,4.57412,724407.9602810015,0
+GLO.US,D,20170109,000000,4.56941,4.58932,4.53914,4.5493,752315.1451264573,0
+GLO.US,D,20170110,000000,4.57412,4.60157,4.56432,4.58932,656965.2237339,0
+GLO.US,D,20170111,000000,4.58424,4.6239,4.58424,4.60442,429009.15483868564,0
+GLO.US,D,20170112,000000,4.59424,4.60442,4.5594,4.56941,522991.0330716967,0
+GLO.US,D,20170113,000000,4.58424,4.58424,4.56941,4.5794,300917.99756717175,0
+GLO.US,D,20170117,000000,4.56432,4.61415,4.5594,4.59424,570941.953374233,0
+GLO.US,D,20170118,000000,4.59208,4.63737,4.59208,4.62746,320801.6428672594,0
+GLO.US,D,20170119,000000,4.63737,4.63737,4.59208,4.63737,543796.0364080484,0
+GLO.US,D,20170120,000000,4.65248,4.65248,4.6322,4.64757,285697.1180277205,0
+GLO.US,D,20170123,000000,4.62264,4.6724,4.60711,4.66731,442901.1741241204,0
+GLO.US,D,20170124,000000,4.66731,4.73304,4.66731,4.71795,557300.7046843093,0
+GLO.US,D,20170125,000000,4.73804,4.77297,4.73804,4.76797,376828.71975975984,0
+GLO.US,D,20170126,000000,4.76306,4.79334,4.73232,4.79334,1744150.913843831,0
+GLO.US,D,20170127,000000,4.80845,4.8121,4.79334,4.80845,664280.1124446235,0
+GLO.US,D,20170130,000000,4.79334,4.80845,4.77824,4.79798,474044.86696816504,0
+GLO.US,D,20170131,000000,4.79334,4.81888,4.78637,4.81888,220961.36049846612,0
+GLO.US,D,20170201,000000,4.83317,4.85345,4.81326,4.83836,392373.13814789697,0
+GLO.US,D,20170202,000000,4.83836,4.86382,4.82272,4.86124,618655.537220253,0
+GLO.US,D,20170203,000000,4.85854,4.91393,4.85854,4.90347,475892.0610870212,0
+GLO.US,D,20170206,000000,4.90347,4.9242,4.89839,4.9242,344706.57378851686,0
+GLO.US,D,20170207,000000,4.93447,4.94814,4.93447,4.93858,569794.4539973548,0
+GLO.US,D,20170208,000000,4.93447,4.93447,4.91893,4.93447,291229.744291612,0
+GLO.US,D,20170209,000000,4.93858,4.95869,4.93858,4.95869,237091.28344670232,0
+GLO.US,D,20170210,000000,4.95869,4.97441,4.95869,4.96885,313670.35405683843,0
+GLO.US,D,20170213,000000,4.97441,5.0138,4.96832,4.99942,351362.07017436915,0
+GLO.US,D,20170214,000000,4.9944,5.02444,4.98914,5.02444,405147.884869327,0
+GLO.US,D,20170215,000000,5.03755,5.06276,5.02228,5.06276,372562.2611009841,0
+GLO.US,D,20170216,000000,5.06276,5.06276,5.03755,5.05819,317752.09330372437,0
+GLO.US,D,20170217,000000,5.03219,5.04817,5.02682,5.02682,171013.23152438566,0
+GLO.US,D,20170221,000000,5.02682,5.05282,5.02682,5.04282,261475.3653273,0
+GLO.US,D,20170222,000000,5.03219,5.06276,5.02682,5.04817,281521.33980751404,0
+GLO.US,D,20170223,000000,5.05819,5.06746,5.04817,5.04817,199568.6135788514,0
+GLO.US,D,20170224,000000,5.03755,5.05819,5.03755,5.05819,203685.05768493892,0
+GLO.US,D,20170227,000000,5.06276,5.07775,5.05282,5.07775,168100.26237452347,0
+GLO.US,D,20170228,000000,5.07775,5.09795,5.05819,5.09795,517668.8749861993,0
+GLO.US,D,20170301,000000,5.12374,5.13876,5.11346,5.12374,978026.5932893676,0
+GLO.US,D,20170302,000000,5.11884,5.12374,5.07775,5.08304,305158.70745944296,0
+GLO.US,D,20170303,000000,5.07775,5.1007,5.05282,5.05282,218764.8787643993,0
+GLO.US,D,20170306,000000,5.06276,5.08829,5.03219,5.08304,404162.7146725855,0
+GLO.US,D,20170307,000000,5.05819,5.06746,5.05282,5.06276,170452.3562192141,0
+GLO.US,D,20170308,000000,5.06276,5.09,5.05282,5.06746,285566.13517202414,0
+GLO.US,D,20170309,000000,5.06746,5.09329,5.05282,5.07293,412992.30256075144,0
+GLO.US,D,20170310,000000,5.08304,5.10588,5.08304,5.09329,413162.46832201834,0
+GLO.US,D,20170313,000000,5.08829,5.11346,5.08829,5.10857,126742.14580895922,0
+GLO.US,D,20170314,000000,5.09329,5.10356,5.06746,5.08829,182631.52277624037,0
+GLO.US,D,20170315,000000,5.09795,5.15858,5.08042,5.15387,357567.5229021573,0
+GLO.US,D,20170316,000000,5.15673,5.17753,5.14162,5.14162,645622.3323325041,0
+GLO.US,D,20170317,000000,5.14162,5.16681,5.03425,5.15225,201952.05374797198,0
+GLO.US,D,20170320,000000,5.15225,5.17753,5.14653,5.15225,178080.708174329,0
+GLO.US,D,20170321,000000,5.15673,5.18263,5.10588,5.13188,376345.09075410146,0
+GLO.US,D,20170322,000000,5.11625,5.13188,5.11152,5.12179,262634.05982002924,0
+GLO.US,D,20170323,000000,5.11152,5.14965,5.11152,5.13188,382057.95838352386,0
+GLO.US,D,20170324,000000,5.13188,5.15225,5.12616,5.14162,95752.94556395226,0
+GLO.US,D,20170327,000000,5.12616,5.14162,5.11152,5.13706,225325.21666532368,0
+GLO.US,D,20170328,000000,5.14162,5.16681,5.14162,5.16144,401258.70161542046,0
+GLO.US,D,20170329,000000,5.16681,5.19307,5.14653,5.18779,415403.73051957105,0
+GLO.US,D,20170330,000000,5.18263,5.24399,5.15673,5.21872,606809.9851162073,0
+GLO.US,D,20170331,000000,5.2281,5.2596,5.20371,5.2596,343250.0892135755,0
+GLO.US,D,20170403,000000,5.25417,5.2596,5.20833,5.2281,780964.5661542537,0
+GLO.US,D,20170404,000000,5.20833,5.24871,5.18263,5.21344,1081957.5709977644,0
+GLO.US,D,20170405,000000,5.22272,5.25417,5.20833,5.24399,608886.679110449,0
+GLO.US,D,20170406,000000,5.24399,5.28409,5.23908,5.26997,462006.7588711093,0
+GLO.US,D,20170407,000000,5.25417,5.27445,5.25417,5.26479,976827.5963794908,0
+GLO.US,D,20170410,000000,5.26997,5.32626,5.26997,5.32626,750370.5534995295,0
+GLO.US,D,20170411,000000,5.33098,5.34082,5.29303,5.34082,245683.53487839282,0
+GLO.US,D,20170412,000000,5.33956,5.35117,5.32965,5.34358,536090.43815341,0
+GLO.US,D,20170413,000000,5.31339,5.34358,5.29445,5.31911,441078.60926017136,0
+GLO.US,D,20170417,000000,5.31911,5.33956,5.29784,5.33376,392878.03787371115,0
+GLO.US,D,20170418,000000,5.33376,5.34877,5.29784,5.31911,787271.8944364723,0
+GLO.US,D,20170419,000000,5.32374,5.34358,5.31054,5.33376,743547.130375605,0
+GLO.US,D,20170420,000000,5.33376,5.38047,5.31911,5.35948,587613.7199306592,0
+GLO.US,D,20170421,000000,5.35413,5.37529,5.33562,5.35948,486881.18682686787,0
+GLO.US,D,20170424,000000,5.38583,5.41593,5.38047,5.40093,550641.8497637159,0
+GLO.US,D,20170425,000000,5.4053,5.44737,5.40093,5.41593,609810.2761698772,0
+GLO.US,D,20170426,000000,5.43156,5.45827,5.42674,5.44737,706395.0188431002,0
+GLO.US,D,20170427,000000,5.44737,5.47266,5.43693,5.46694,350611.9974109288,0
+GLO.US,D,20170428,000000,5.48337,5.49158,5.46301,5.48883,480616.3999849711,0
+GLO.US,D,20170501,000000,5.48883,5.48883,5.45541,5.45827,507558.56584228453,0
+GLO.US,D,20170502,000000,5.46301,5.48337,5.45827,5.48337,542756.0101435364,0
+GLO.US,D,20170503,000000,5.47266,5.49917,5.46301,5.49917,367832.32464509853,0
+GLO.US,D,20170504,000000,5.49409,5.49409,5.46301,5.47266,326192.0911595627,0
+GLO.US,D,20170505,000000,5.45827,5.47775,5.44227,5.45275,314059.94408918644,0
+GLO.US,D,20170508,000000,5.44737,5.45827,5.44227,5.45541,204862.78387467007,0
+GLO.US,D,20170509,000000,5.46301,5.48337,5.46301,5.48337,339684.44480838545,0
+GLO.US,D,20170510,000000,5.46694,5.46694,5.44737,5.44737,299195.0692344789,0
+GLO.US,D,20170511,000000,5.44737,5.45827,5.43441,5.43693,528644.5665870003,0
+GLO.US,D,20170512,000000,5.42674,5.45827,5.41888,5.44737,273316.4393849871,0
+GLO.US,D,20170515,000000,5.44227,5.46488,5.43156,5.46301,286386.73716543446,0
+GLO.US,D,20170516,000000,5.46694,5.46694,5.45275,5.46301,247662.83136453247,0
+GLO.US,D,20170517,000000,5.4348,5.4405,5.37199,5.38307,463918.88466204033,0
+GLO.US,D,20170518,000000,5.37788,5.42898,5.36216,5.37788,189321.72402128414,0
+GLO.US,D,20170519,000000,5.4036,5.4405,5.39368,5.42898,131016.4410488449,0
+GLO.US,D,20170522,000000,5.41343,5.42898,5.41343,5.4247,236700.57390275697,0
+GLO.US,D,20170523,000000,5.4247,5.45014,5.40781,5.4405,261103.687480326,0
+GLO.US,D,20170524,000000,5.42898,5.45014,5.4247,5.4348,151941.2321250214,0
+GLO.US,D,20170525,000000,5.44576,5.45585,5.42898,5.45014,275299.09440590855,0
+GLO.US,D,20170526,000000,5.4348,5.45585,5.4348,5.45014,117350.56310401416,0
+GLO.US,D,20170530,000000,5.4348,5.45585,5.4348,5.45014,144408.0386548141,0
+GLO.US,D,20170531,000000,5.45585,5.45585,5.42898,5.4405,178403.12751143795,0
+GLO.US,D,20170601,000000,5.44576,5.50776,5.4405,5.46559,410150.98215247685,0
+GLO.US,D,20170602,000000,5.47551,5.48632,5.46078,5.46559,319273.50955073046,0
+GLO.US,D,20170605,000000,5.46559,5.51312,5.46559,5.51312,204072.4086941025,0
+GLO.US,D,20170606,000000,5.49741,5.52286,5.46559,5.49741,263940.5298422723,0
+GLO.US,D,20170607,000000,5.49158,5.51312,5.48632,5.51312,213197.54764129606,0
+GLO.US,D,20170608,000000,5.5175,5.53829,5.49741,5.52286,190274.4283820086,0
+GLO.US,D,20170609,000000,5.52286,5.54313,5.49158,5.5031,187387.2079986508,0
+GLO.US,D,20170612,000000,5.48151,5.49741,5.46559,5.47032,170016.86621179298,0
+GLO.US,D,20170613,000000,5.47551,5.5175,5.45585,5.49741,195716.37420731052,0
+GLO.US,D,20170614,000000,5.49741,5.52803,5.49741,5.50776,248917.80385377683,0
+GLO.US,D,20170615,000000,5.50087,5.51562,5.46747,5.50616,260194.64407154106,0
+GLO.US,D,20170616,000000,5.50087,5.52732,5.47311,5.47311,212403.8139259772,0
+GLO.US,D,20170619,000000,5.50087,5.55823,5.4898,5.55823,321617.766814311,0
+GLO.US,D,20170620,000000,5.54206,5.5752,5.51562,5.52125,460316.2963744641,0
+GLO.US,D,20170621,000000,5.54206,5.55823,5.52545,5.55823,268490.22493261687,0
+GLO.US,D,20170622,000000,5.53589,5.55296,5.51562,5.51562,222508.52551195625,0
+GLO.US,D,20170623,000000,5.52545,5.57823,5.50087,5.57823,283940.60434740304,0
+GLO.US,D,20170626,000000,5.57395,5.59895,5.54716,5.54716,331391.10297047376,0
+GLO.US,D,20170627,000000,5.55823,5.57823,5.53518,5.54716,228514.7051772319,0
+GLO.US,D,20170628,000000,5.53589,5.57823,5.52125,5.56393,218671.9593026558,0
+GLO.US,D,20170629,000000,5.56878,5.56878,5.51562,5.54206,160759.6248973057,0
+GLO.US,D,20170630,000000,5.53054,5.57823,5.52349,5.55296,165080.939623872,0
+GLO.US,D,20170703,000000,5.55296,5.55948,5.52545,5.54206,178858.7687274176,0
+GLO.US,D,20170705,000000,5.53054,5.53589,5.46747,5.50087,330745.14478465857,0
+GLO.US,D,20170706,000000,5.51125,5.52125,5.46301,5.47882,323108.9562484437,0
+GLO.US,D,20170707,000000,5.49517,5.54716,5.44799,5.51562,313641.24675558275,0
+GLO.US,D,20170710,000000,5.52545,5.71884,5.52545,5.71267,1202650.9957011263,0
+GLO.US,D,20170711,000000,5.71884,5.71884,5.66763,5.71008,800868.3626628999,0
+GLO.US,D,20170712,000000,5.71267,5.76296,5.6998,5.74696,599867.8937640449,0
+GLO.US,D,20170713,000000,5.75797,5.78762,5.75251,5.77243,293804.6209421451,0
+GLO.US,D,20170714,000000,5.75797,5.83013,5.75251,5.81013,339600.4814393391,0
+GLO.US,D,20170717,000000,5.77591,5.84514,5.77591,5.82755,307468.2598638016,0
+GLO.US,D,20170718,000000,5.83603,5.85101,5.81013,5.83942,312652.71802410006,0
+GLO.US,D,20170719,000000,5.83942,5.879,5.83603,5.83942,411045.4719106391,0
+GLO.US,D,20170720,000000,5.84514,5.86273,5.84514,5.86273,346207.8388269339,0
+GLO.US,D,20170721,000000,5.86273,5.88543,5.85934,5.88543,195117.4355081759,0
+GLO.US,D,20170724,000000,5.87273,5.89337,5.87273,5.89087,376245.4542228351,0
+GLO.US,D,20170725,000000,5.89087,5.8974,5.879,5.88543,285080.2671431813,0
+GLO.US,D,20170726,000000,5.879,5.90338,5.86273,5.86791,446840.7353994588,0
+GLO.US,D,20170727,000000,5.88543,5.89087,5.86273,5.87273,330572.740000258,0
+GLO.US,D,20170728,000000,5.80431,5.88543,5.80431,5.88543,168442.83292021128,0
+GLO.US,D,20170731,000000,5.89087,5.91473,5.88749,5.90874,304120.92021811556,0
+GLO.US,D,20170801,000000,5.91971,5.98349,5.90874,5.94856,401121.001690191,0
+GLO.US,D,20170802,000000,5.9726,5.99413,5.92553,5.9726,602361.0460687162,0
+GLO.US,D,20170803,000000,5.94856,5.96643,5.91473,5.92124,490025.8948753003,0
+GLO.US,D,20170804,000000,5.93062,5.95349,5.91473,5.92553,311477.23085752287,0
+GLO.US,D,20170807,000000,5.94856,5.9726,5.93652,5.96341,297604.2432690697,0
+GLO.US,D,20170808,000000,5.96643,6.00038,5.95349,5.96099,435793.3950570499,0
+GLO.US,D,20170809,000000,5.9585,5.9585,5.92553,5.9409,262121.32351308473,0
+GLO.US,D,20170810,000000,5.91473,5.91473,5.82155,5.82755,496532.4962200518,0
+GLO.US,D,20170811,000000,5.77591,5.91971,5.74696,5.89461,488698.15413289133,0
+GLO.US,D,20170814,000000,5.89461,5.93062,5.89461,5.91473,339002.66225178144,0
+GLO.US,D,20170815,000000,5.91473,5.93062,5.90338,5.90338,272227.1546106611,0
+GLO.US,D,20170816,000000,5.93062,5.93652,5.90874,5.93652,214737.99558526327,0
+GLO.US,D,20170817,000000,5.91971,5.94294,5.89087,5.89087,345206.99546799256,0
+GLO.US,D,20170818,000000,5.89461,5.92063,5.86791,5.91473,221749.49665583903,0
+GLO.US,D,20170821,000000,5.89461,5.90874,5.879,5.88543,252728.6212965627,0
+GLO.US,D,20170822,000000,5.88543,5.92616,5.88543,5.92616,134116.3686337711,0
+GLO.US,D,20170823,000000,5.90338,5.93723,5.90338,5.92616,207012.2461220766,0
+GLO.US,D,20170824,000000,5.93723,5.95394,5.93124,5.93723,166400.8437851608,0
+GLO.US,D,20170825,000000,5.93723,5.96099,5.93723,5.96099,102268.50300139982,0
+GLO.US,D,20170828,000000,5.9585,5.9585,5.92616,5.94357,154454.53563827157,0
+GLO.US,D,20170829,000000,5.92616,5.95394,5.90338,5.93723,306185.2995848988,0
+GLO.US,D,20170830,000000,5.94911,5.96706,5.92616,5.96706,145497.32342916046,0
+GLO.US,D,20170831,000000,5.96706,6.01377,5.9585,5.99539,190297.93812532854,0
+GLO.US,D,20170901,000000,5.99539,6.07203,5.99539,6.05915,212747.50398324197,0
+GLO.US,D,20170905,000000,6.03149,6.03441,5.96706,6.00154,213209.86226875466,0
+GLO.US,D,20170906,000000,5.98895,6.01377,5.98495,5.98895,135784.4408986936,0
+GLO.US,D,20170907,000000,5.98895,6.00807,5.9785,5.98895,129705.49298025329,0
+GLO.US,D,20170908,000000,5.98495,6.00154,5.9785,5.99539,121576.7193456728,0
+GLO.US,D,20170911,000000,6.01377,6.04263,6.00154,6.02317,335299.31792135164,0
+GLO.US,D,20170912,000000,6.03149,6.04843,6.02317,6.04263,158470.22370150557,0
+GLO.US,D,20170913,000000,6.04263,6.07766,6.03701,6.07766,307413.4037960415,0
+GLO.US,D,20170914,000000,6.07766,6.07766,6.04263,6.05915,236181.12052632007,0
+GLO.US,D,20170915,000000,6.03701,6.08998,6.03701,6.07203,289931.11085047893,0
+GLO.US,D,20170918,000000,6.07203,6.08998,6.05621,6.08176,253132.76497953347,0
+GLO.US,D,20170919,000000,6.14617,6.14617,6.08998,6.11794,403897.3904264312,0
+GLO.US,D,20170920,000000,6.11794,6.12918,6.08998,6.12391,263474.81302199815,0
+GLO.US,D,20170921,000000,6.10114,6.10114,6.06576,6.07766,204774.34245927515,0
+GLO.US,D,20170922,000000,6.03639,6.06576,6.02511,6.04843,439395.9833446363,0
+GLO.US,D,20170925,000000,6.0011,6.03077,5.97207,5.97743,285567.2546836112,0
+GLO.US,D,20170926,000000,5.97743,5.98349,5.92491,5.9585,202107.66585858562,0
+GLO.US,D,20170927,000000,5.93062,5.96099,5.89337,5.9131,338705.99168116675,0
+GLO.US,D,20170928,000000,5.93062,5.96572,5.88881,5.96099,290432.6520415419,0
+GLO.US,D,20170929,000000,5.97207,6.01377,5.9585,6.0011,247459.08025566125,0
+GLO.US,D,20171002,000000,6.0011,6.06576,5.98895,6.0421,494348.32911344356,0
+GLO.US,D,20171003,000000,6.0421,6.06576,6.01377,6.0421,333673.7870967408,0
+GLO.US,D,20171004,000000,6.02511,6.06576,6.02511,6.04843,214355.1226224585,0
+GLO.US,D,20171005,000000,6.03639,6.11794,6.03639,6.09452,229656.60699615395,0
+GLO.US,D,20171006,000000,6.08176,6.10614,6.06576,6.07766,182174.76204866343,0
+GLO.US,D,20171009,000000,6.07203,6.10114,6.05915,6.08998,142139.90817919013,0
+GLO.US,D,20171010,000000,6.09452,6.11167,6.08694,6.08998,192296.26630845986,0
+GLO.US,D,20171011,000000,6.08176,6.11167,6.08176,6.10614,167259.5091725444,0
+GLO.US,D,20171012,000000,6.10614,6.12391,6.10614,6.11794,107264.88321501667,0
+GLO.US,D,20171013,000000,6.10614,6.17662,6.10614,6.16036,265665.6971981496,0
+GLO.US,D,20171016,000000,6.17662,6.19493,6.16483,6.17662,227160.09615673134,0
+GLO.US,D,20171017,000000,6.16483,6.20046,6.16483,6.17662,302027.4335500766,0
+GLO.US,D,20171018,000000,6.17662,6.20628,6.17144,6.17662,264886.51713343314,0
+GLO.US,D,20171019,000000,6.16036,6.22602,6.16036,6.16036,566644.1483910171,0
+GLO.US,D,20171020,000000,6.17144,6.21459,6.17144,6.21459,467911.0629819646,0
+GLO.US,D,20171023,000000,6.19441,6.20628,6.15037,6.17144,301754.27272278187,0
+GLO.US,D,20171024,000000,6.16036,6.18895,6.16036,6.17144,254677.69096985948,0
+GLO.US,D,20171025,000000,6.16483,6.18322,6.11732,6.12348,365474.6332424722,0
+GLO.US,D,20171026,000000,6.14143,6.14143,6.08623,6.08623,224271.75626177623,0
+GLO.US,D,20171027,000000,6.05791,6.11105,6.05791,6.10034,270959.86749395804,0
+GLO.US,D,20171030,000000,6.11105,6.16483,6.11105,6.14071,260695.06575101678,0
+GLO.US,D,20171031,000000,6.16483,6.20046,6.16241,6.19441,310395.7826643069,0
+GLO.US,D,20171101,000000,6.20046,6.23629,6.20046,6.23629,283837.6092814057,0
+GLO.US,D,20171102,000000,6.21028,6.23906,6.21028,6.23084,231376.1767940853,0
+GLO.US,D,20171103,000000,6.24792,6.25978,6.23084,6.25978,230996.66236603176,0
+GLO.US,D,20171106,000000,6.25978,6.30231,6.2419,6.26487,688731.3650204195,0
+GLO.US,D,20171107,000000,6.24792,6.27989,6.24792,6.26487,618288.3374196785,0
+GLO.US,D,20171108,000000,6.26487,6.30231,6.25584,6.29122,248681.58690886814,0
+GLO.US,D,20171109,000000,6.26487,6.28586,6.22602,6.25451,261447.377537601,0
+GLO.US,D,20171110,000000,6.25451,6.33036,6.25451,6.31892,243618.03600001222,0
+GLO.US,D,20171113,000000,6.23629,6.23629,5.91062,5.95108,1145138.3269323779,0
+GLO.US,D,20171114,000000,5.92241,5.93356,5.77993,5.8656,683668.9336231609,0
+GLO.US,D,20171115,000000,5.81501,5.83013,5.77476,5.8095,453080.8929864486,0
+GLO.US,D,20171116,000000,5.86336,5.93356,5.82692,5.89873,476702.5874761574,0
+GLO.US,D,20171117,000000,5.96474,5.96474,5.92241,5.92784,355431.49479379645,0
+GLO.US,D,20171120,000000,6.07766,6.07766,5.94617,6.01673,1025309.1651743151,0
+GLO.US,D,20171121,000000,6.05978,6.07265,6.02191,6.05363,459748.7039997493,0
+GLO.US,D,20171122,000000,6.07265,6.07265,6.02191,6.07265,311331.6943511834,0
+GLO.US,D,20171124,000000,6.07766,6.19217,6.07766,6.16178,291205.1150367049,0
+GLO.US,D,20171127,000000,6.16178,6.17662,6.11391,6.12017,280950.3888980479,0
+GLO.US,D,20171128,000000,6.14312,6.14312,6.07265,6.08746,540118.440844123,0
+GLO.US,D,20171129,000000,6.06622,6.07576,5.98198,6.01673,504036.58238898305,0
+GLO.US,D,20171130,000000,6.02191,6.02191,5.9768,6.00038,413534.14616895164,0
+GLO.US,D,20171201,000000,5.97108,5.9768,5.90507,5.9617,495792.499060916,0
+GLO.US,D,20171204,000000,5.96474,5.96474,5.89873,5.90206,749851.1001230722,0
+GLO.US,D,20171205,000000,5.87417,5.89873,5.86273,5.86489,1018326.7714050969,0
+GLO.US,D,20171206,000000,5.85684,5.89213,5.82629,5.84756,317019.9327257191,0
+GLO.US,D,20171207,000000,5.80877,5.83879,5.79057,5.83879,411315.27420315205,0
+GLO.US,D,20171208,000000,5.85684,5.86791,5.83469,5.83879,990045.6696894519,0
+GLO.US,D,20171211,000000,5.86791,5.91062,5.86791,5.90507,380732.4566642891,0
+GLO.US,D,20171212,000000,5.89461,5.94046,5.89461,5.91686,278549.03654351266,0
+GLO.US,D,20171213,000000,5.89461,5.92784,5.89213,5.89213,328519.55574932584,0
+GLO.US,D,20171214,000000,5.89213,5.92241,5.87417,5.88648,268021.14957758127,0
+GLO.US,D,20171215,000000,5.90507,5.93723,5.89587,5.92784,359130.3610778573,0
+GLO.US,D,20171218,000000,5.94617,5.98851,5.94046,5.94617,467661.41189799993,0
+GLO.US,D,20171219,000000,5.95661,5.97385,5.92784,5.96036,657631.333128294,0
+GLO.US,D,20171220,000000,5.97171,5.97385,5.94046,5.94911,389519.5031121333,0
+GLO.US,D,20171221,000000,5.96036,6.01031,5.96036,5.98272,382907.6676781798,0
+GLO.US,D,20171222,000000,5.98851,6.04898,5.98851,6.04683,304666.1223610671,0
+GLO.US,D,20171226,000000,6.01673,6.04325,6.01673,6.02621,224655.7487361885,0
+GLO.US,D,20171227,000000,6.01377,6.03782,6.0011,6.0011,220861.7239672099,0
+GLO.US,D,20171228,000000,5.98272,6.03782,5.98272,6.02317,197582.60002317867,0
+GLO.US,D,20171229,000000,6.02317,6.06041,6.01377,6.01377,251555.37315318015,0
+GLO.US,D,20180102,000000,6.03782,6.08746,6.03782,6.08746,371002.78146001505,0
+GLO.US,D,20180103,000000,6.06756,6.12169,6.06756,6.11589,203190.23356339894,0
+GLO.US,D,20180104,000000,6.12784,6.16108,6.09212,6.15447,319084.3120924922,0
+GLO.US,D,20180105,000000,6.15929,6.1826,6.05487,6.17268,165890.34650140072,0
+GLO.US,D,20180108,000000,6.18895,6.20567,6.14234,6.19441,209207.60834456646,0
+GLO.US,D,20180109,000000,6.19441,6.22647,6.19441,6.22647,251201.60749164122,0
+GLO.US,D,20180110,000000,6.22647,6.22647,6.18895,6.18895,159528.16215140163,0
+GLO.US,D,20180111,000000,6.21459,6.23157,6.21028,6.22102,161283.5563201319,0
+GLO.US,D,20180112,000000,6.24272,6.26559,6.23157,6.26487,290179.64242283616,0
+GLO.US,D,20180116,000000,6.28212,6.32632,6.21028,6.21028,635931.8400337903,0
+GLO.US,D,20180117,000000,6.23692,6.23692,6.1826,6.18895,786958.4311920707,0
+GLO.US,D,20180118,000000,6.19441,6.20824,6.15134,6.17608,888007.786075015,0
+GLO.US,D,20180119,000000,6.20628,6.21539,6.16412,6.21539,428924.07195805217,0
+GLO.US,D,20180122,000000,6.20628,6.27738,6.19922,6.2713,540722.9771012136,0
+GLO.US,D,20180123,000000,6.28791,6.3549,6.27595,6.3384,546974.3298040748,0
+GLO.US,D,20180124,000000,6.34375,6.41404,6.33222,6.3784,426076.03448024456,0
+GLO.US,D,20180125,000000,6.34375,6.38849,6.33222,6.3784,315945.20160200563,0
+GLO.US,D,20180126,000000,6.38849,6.38849,6.33222,6.38849,223986.28080705335,0
+GLO.US,D,20180129,000000,6.34375,6.41064,6.30498,6.40467,395243.56585744757,0
+GLO.US,D,20180130,000000,6.39458,6.40467,6.33222,6.3549,440386.75109931355,0
+GLO.US,D,20180131,000000,6.38315,6.40467,6.33222,6.36062,594578.2015145646,0
+GLO.US,D,20180201,000000,6.3384,6.40467,6.31036,6.38315,476315.2364669938,0
+GLO.US,D,20180202,000000,6.3501,6.3549,6.21084,6.24924,749178.2736591654,0
+GLO.US,D,20180205,000000,6.23763,6.27738,6.03639,6.09131,1553171.1931618478,0
+GLO.US,D,20180206,000000,5.96341,6.10936,5.95394,6.09695,861088.0104494547,0
+GLO.US,D,20180207,000000,6.07766,6.14429,6.03639,6.06622,598462.9067221226,0
+GLO.US,D,20180208,000000,6.07265,6.10865,5.94965,5.95912,433886.86682406475,0
+GLO.US,D,20180209,000000,5.99931,6.0162,5.853,5.97527,438102.9474614187,0
+GLO.US,D,20180212,000000,5.99931,6.0211,5.94965,5.98725,356554.364915737,0
+GLO.US,D,20180213,000000,6.0211,6.03077,5.98101,6.0211,323759.3924805872,0
+GLO.US,D,20180214,000000,6.13357,6.13991,6.13357,6.13357,286771.8491514441,0
+GLO.US,D,20180215,000000,6.17091,6.22102,6.15929,6.20628,284287.6529394496,0
+GLO.US,D,20180216,000000,6.22102,6.24996,6.15858,6.24996,158909.07224368816,0
+GLO.US,D,20180220,000000,6.1826,6.1826,6.1826,6.1826,245728.3153418686,0
+GLO.US,D,20180221,000000,6.16358,6.19725,6.14974,6.14974,387029.7093422336,0
+GLO.US,D,20180222,000000,6.1826,6.18895,6.12017,6.12641,214654.03221622715,0
+GLO.US,D,20180223,000000,6.17021,6.1826,6.14366,6.17021,366421.7400452507,0
+GLO.US,D,20180226,000000,6.18895,6.26228,6.1826,6.23236,430308.9077914159,0
+GLO.US,D,20180227,000000,6.2563,6.2563,6.1826,6.19441,207059.26560873684,0
+GLO.US,D,20180228,000000,6.22709,6.23763,6.16358,6.19441,361125.3307262577,0
+GLO.US,D,20180301,000000,6.21539,6.2563,6.13305,6.22102,674483.3410502614,0
+GLO.US,D,20180302,000000,6.17608,6.24326,6.10248,6.24326,548092.7218796769,0
+GLO.US,D,20180305,000000,6.19441,6.21539,6.17608,6.21539,365925.79641211336,0
+GLO.US,D,20180306,000000,6.23834,6.23834,6.1826,6.19441,306082.30451887107,0
+GLO.US,D,20180307,000000,6.16358,6.21539,6.16358,6.20046,342043.25572257856,0
+GLO.US,D,20180308,000000,6.22709,6.23236,6.19441,6.22102,346343.29972897883,0
+GLO.US,D,20180309,000000,6.23834,6.30042,6.23236,6.28336,434359.3007138617,0
+GLO.US,D,20180312,000000,6.30551,6.35367,6.29516,6.33911,560896.5759023626,0
+GLO.US,D,20180313,000000,6.3451,6.4287,6.3451,6.396,934223.4634173997,0
+GLO.US,D,20180314,000000,6.41851,6.45274,6.35626,6.39047,253371.22094761647,0
+GLO.US,D,20180315,000000,6.41288,6.41288,6.3451,6.37367,300073.8858304109,0
+GLO.US,D,20180316,000000,6.39047,6.39047,6.32831,6.3451,172596.2209086849,0
+GLO.US,D,20180319,000000,6.33294,6.3451,6.24862,6.25505,288116.38256766036,0
+GLO.US,D,20180320,000000,6.29971,6.31097,6.27676,6.28274,211838.46057444686,0
+GLO.US,D,20180321,000000,6.28274,6.3082,6.26424,6.29445,206720.0535978207,0
+GLO.US,D,20180322,000000,6.26559,6.27014,6.1985,6.22602,354239.21495342226,0
+GLO.US,D,20180323,000000,6.24862,6.24862,6.068,6.068,367507.6662848153,0
+GLO.US,D,20180326,000000,6.16822,6.19261,6.09131,6.17384,241709.26874385276,0
+GLO.US,D,20180327,000000,6.20896,6.20896,6.05559,6.07461,249209.9963780226,0
+GLO.US,D,20180328,000000,6.11167,6.11794,6.04951,6.08498,243976.2797079201,0
+GLO.US,D,20180329,000000,6.10533,6.11454,6.03388,6.07461,657804.8574243122,0
+GLO.US,D,20180402,000000,6.02621,6.06166,5.91856,5.94911,406847.30345866934,0
+GLO.US,D,20180403,000000,5.98725,6.0028,5.93723,5.98101,268824.9588971844,0
+GLO.US,D,20180404,000000,5.97527,6.0162,5.90134,6.01243,359990.14597683825,0
+GLO.US,D,20180405,000000,6.04325,6.07461,6.02621,6.07461,254091.0668981733,0
+GLO.US,D,20180406,000000,6.06166,6.07908,5.96341,6.0162,381181.38081076625,0
+GLO.US,D,20180409,000000,6.03782,6.09328,6.02191,6.08498,404365.34626987966,0
+GLO.US,D,20180410,000000,6.11794,6.15198,6.09328,6.14688,622048.7768410324,0
+GLO.US,D,20180411,000000,6.10533,6.18654,6.10533,6.17384,300310.1027753298,0
+GLO.US,D,20180412,000000,6.15198,6.19261,6.15198,6.18037,272954.837142328,0
+GLO.US,D,20180413,000000,6.1985,6.1985,6.14688,6.18037,201799.80017212994,0
+GLO.US,D,20180416,000000,6.1985,6.21396,6.18037,6.21396,187839.49067986896,0
+GLO.US,D,20180417,000000,6.23084,6.24272,6.21396,6.24272,264693.96114045376,0
+GLO.US,D,20180418,000000,6.25505,6.26309,6.22084,6.24272,337582.0020476391,0
+GLO.US,D,20180419,000000,6.22084,6.26559,6.19217,6.20824,248407.30657001675,0
+GLO.US,D,20180420,000000,6.24272,6.24272,6.15134,6.15662,264089.42488337326,0
+GLO.US,D,20180423,000000,6.19217,6.19306,6.11678,6.15134,198980.8699955577,0
+GLO.US,D,20180424,000000,6.17956,6.18609,6.03898,6.07265,417829.71212900337,0
+GLO.US,D,20180425,000000,6.07265,6.08372,6.02511,6.06622,199503.68190677642,0
+GLO.US,D,20180426,000000,6.07265,6.14143,6.07265,6.11678,158709.79918116555,0
+GLO.US,D,20180427,000000,6.15662,6.17956,6.12918,6.16769,208292.96737783556,0
+GLO.US,D,20180430,000000,6.16769,6.18609,6.07265,6.08309,468776.4454388508,0
+GLO.US,D,20180501,000000,6.09266,6.14536,6.08309,6.13518,296021.2538847908,0
+GLO.US,D,20180502,000000,6.14536,6.17312,6.13991,6.14536,163134.10897374948,0
+GLO.US,D,20180503,000000,6.16769,6.16769,6.1048,6.14143,261347.7410063244,0
+GLO.US,D,20180504,000000,6.13518,6.21396,6.13518,6.19798,187524.90792384974,0
+GLO.US,D,20180507,000000,6.22084,6.24272,6.17956,6.19798,305354.6219872041,0
+GLO.US,D,20180508,000000,6.20343,6.24272,6.20343,6.21396,194518.49680903106,0
+GLO.US,D,20180509,000000,6.22084,6.24862,6.20824,6.23692,156854.7684811892,0
+GLO.US,D,20180510,000000,6.25505,6.30042,6.24272,6.27738,174206.07857105535,0
+GLO.US,D,20180511,000000,6.30042,6.31169,6.28846,6.31169,205575.91275570402,0
+GLO.US,D,20180514,000000,6.32374,6.33956,6.29516,6.32374,283674.16058968205,0
+GLO.US,D,20180515,000000,6.28846,6.30042,6.22084,6.29516,410877.54517255665,0
+GLO.US,D,20180516,000000,6.28336,6.30042,6.25505,6.30042,277532.5200223614,0
+GLO.US,D,20180517,000000,6.31169,6.31169,6.26559,6.30042,283484.9631314539,0
+GLO.US,D,20180518,000000,6.31775,6.33438,6.27738,6.29516,163664.75746606805,0
+GLO.US,D,20180521,000000,6.34,6.37572,6.30551,6.34,218948.4786646815,0
+GLO.US,D,20180522,000000,6.31775,6.32374,6.28336,6.28336,252717.4261806912,0
+GLO.US,D,20180523,000000,6.27076,6.28846,6.25451,6.27076,245609.64711364103,0
+GLO.US,D,20180524,000000,6.29516,6.32374,6.28667,6.32374,208926.61093616163,0
+GLO.US,D,20180525,000000,6.31775,6.34,6.29516,6.31169,161938.47059863416,0
+GLO.US,D,20180529,000000,6.30551,6.33438,6.28917,6.30042,265166.39503024064,0
+GLO.US,D,20180530,000000,6.32374,6.37896,6.32374,6.35243,353359.2788459032,0
+GLO.US,D,20180531,000000,6.37572,6.37572,6.31775,6.35243,188137.28076205048,0
+GLO.US,D,20180601,000000,6.37572,6.38574,6.36991,6.38394,273010.8127217057,0
+GLO.US,D,20180604,000000,6.38574,6.40395,6.36439,6.38126,337265.1802684659,0
+GLO.US,D,20180605,000000,6.38126,6.39252,6.36439,6.38574,200851.57385775412,0
+GLO.US,D,20180606,000000,6.40993,6.41655,6.35823,6.40395,323527.6535820475,0
+GLO.US,D,20180607,000000,6.41655,6.43415,6.38126,6.39252,178436.71285904225,0
+GLO.US,D,20180608,000000,6.39252,6.41655,6.38574,6.41655,351379.9823597635,0
+GLO.US,D,20180611,000000,6.42146,6.43415,6.39786,6.4279,274044.1219166743,0
+GLO.US,D,20180612,000000,6.42146,6.44995,6.42003,6.44995,323826.56317583646,0
+GLO.US,D,20180613,000000,6.46755,6.49122,6.44995,6.4705,246159.32730293096,0
+GLO.US,D,20180614,000000,6.4797,6.5091,6.46755,6.5091,206920.44617192025,0
+GLO.US,D,20180615,000000,6.51926,6.51926,6.48603,6.51346,241401.40305737677,0
+GLO.US,D,20180618,000000,6.51926,6.56126,6.49122,6.51399,242533.2292720348,0
+GLO.US,D,20180619,000000,6.49667,6.51346,6.46094,6.49667,163935.67927016818,0
+GLO.US,D,20180620,000000,6.5434,6.5434,6.49667,6.5091,235950.50113935728,0
+GLO.US,D,20180621,000000,6.51926,6.52497,6.48603,6.51346,233307.33428197756,0
+GLO.US,D,20180622,000000,6.53044,6.5434,6.5091,6.52497,144957.71884412435,0
+GLO.US,D,20180625,000000,6.52497,6.52497,6.41538,6.44201,281881.82253857586,0
+GLO.US,D,20180626,000000,6.45521,6.46693,6.42075,6.43343,196025.359405394,0
+GLO.US,D,20180627,000000,6.43343,6.44379,6.38511,6.40841,206399.873283886,0
+GLO.US,D,20180628,000000,6.39645,6.40049,6.35679,6.37448,219850.8050039741,0
+GLO.US,D,20180629,000000,6.44379,6.45521,6.38511,6.40289,320812.8379831207,0
+GLO.US,D,20180702,000000,6.33911,6.43994,6.33911,6.43994,400712.3799608614,0
+GLO.US,D,20180703,000000,6.46094,6.46693,6.42423,6.44201,128161.68650151443,0
+GLO.US,D,20180705,000000,6.43343,6.43343,6.40395,6.42075,170442.28061491955,0
+GLO.US,D,20180706,000000,6.44932,6.47292,6.42727,6.44379,183903.28793929197,0
+GLO.US,D,20180709,000000,6.45521,6.47925,6.43994,6.46693,200345.55462036296,0
+GLO.US,D,20180710,000000,6.47925,6.49667,6.46693,6.47292,157062.9976364192,0
+GLO.US,D,20180711,000000,6.44932,6.49667,6.44932,6.46094,209331.87413071957,0
+GLO.US,D,20180712,000000,6.47925,6.49667,6.45521,6.48828,248742.04053457416,0
+GLO.US,D,20180713,000000,6.48603,6.52497,6.47292,6.51346,214895.8467190716,0
+GLO.US,D,20180716,000000,6.5434,6.724,6.49667,6.53044,269963.5021813552,0
+GLO.US,D,20180717,000000,6.53651,6.56732,6.53651,6.54955,335053.025372179,0
+GLO.US,D,20180718,000000,6.56126,6.61253,6.54955,6.5843,382515.83862268797,0
+GLO.US,D,20180719,000000,6.58966,6.61253,6.57295,6.61253,160036.4204119976,0
+GLO.US,D,20180720,000000,6.61253,6.61253,6.56126,6.5952,193121.34634821885,0
+GLO.US,D,20180723,000000,6.61253,6.6194,6.5843,6.61253,168477.53777940272,0
+GLO.US,D,20180724,000000,6.63745,6.66675,6.61253,6.61253,216190.00211385597,0
+GLO.US,D,20180725,000000,6.5843,6.65344,6.5843,6.6194,339769.52768901887,0
+GLO.US,D,20180726,000000,6.57295,6.65692,6.57295,6.6194,314475.2828880287,0
+GLO.US,D,20180727,000000,6.63745,6.66051,6.58269,6.60414,160275.99589165754,0
+GLO.US,D,20180730,000000,6.60671,6.61048,6.54278,6.56126,247944.94828450406,0
+GLO.US,D,20180731,000000,6.60153,6.61253,6.52991,6.58966,173187.32302670952,0
+GLO.US,D,20180801,000000,6.5952,6.61253,6.57875,6.60671,162367.24353650186,0
+GLO.US,D,20180802,000000,6.60671,6.64942,6.57295,6.5952,255012.4249344474,0
+GLO.US,D,20180803,000000,6.61253,6.64861,6.60671,6.61048,195151.02085579032,0
+GLO.US,D,20180806,000000,6.63199,6.65997,6.61253,6.64942,155040.04019836042,0
+GLO.US,D,20180807,000000,6.68344,6.70855,6.67372,6.68344,117698.73120762753,0
+GLO.US,D,20180808,000000,6.66675,6.6906,6.66523,6.68344,115364.54954834146,0
+GLO.US,D,20180809,000000,6.70159,6.76053,6.6906,6.6906,226773.8646591549,0
+GLO.US,D,20180810,000000,6.6906,6.71426,6.67721,6.68344,207163.38018634164,0
+GLO.US,D,20180813,000000,6.67174,6.73062,6.66051,6.66675,254495.21058114409,0
+GLO.US,D,20180814,000000,6.66675,6.67721,6.66051,6.67174,310590.5776804911,0
+GLO.US,D,20180815,000000,6.64942,6.64942,6.58966,6.63199,241087.93981297518,0
+GLO.US,D,20180816,000000,6.64442,6.67174,6.64442,6.66675,142045.8692058493,0
+GLO.US,D,20180817,000000,6.66675,6.66675,6.65147,6.66051,185906.09416879225,0
+GLO.US,D,20180820,000000,6.66675,6.67174,6.66051,6.66906,161088.76130394774,0
+GLO.US,D,20180821,000000,6.68344,6.70936,6.68344,6.70212,297137.40693722875,0
+GLO.US,D,20180822,000000,6.6906,6.70936,6.67808,6.70936,196343.3006961544,0
+GLO.US,D,20180823,000000,6.6906,6.76751,6.68344,6.68344,168227.8866954686,0
+GLO.US,D,20180824,000000,6.70212,6.72043,6.6906,6.6906,169281.3470989957,0
+GLO.US,D,20180827,000000,6.71499,6.73705,6.71348,6.72043,276837.30332671164,0
+GLO.US,D,20180828,000000,6.73124,6.7483,6.71571,6.72043,217091.20894155122,0
+GLO.US,D,20180829,000000,6.73124,6.74891,6.72596,6.73705,415951.1716856867,0
+GLO.US,D,20180830,000000,6.72596,6.73705,6.71348,6.72596,213843.5058271011,0
+GLO.US,D,20180831,000000,6.76189,6.76189,6.73124,6.73124,162085.12661654045,0
+GLO.US,D,20180904,000000,6.73124,6.75528,6.71571,6.75528,325762.1987100977,0
+GLO.US,D,20180905,000000,6.73705,6.74891,6.71499,6.73124,197405.71719238887,0
+GLO.US,D,20180906,000000,6.72043,6.75528,6.6906,6.70212,192516.8100911383,0
+GLO.US,D,20180907,000000,6.66675,6.72596,6.65344,6.66051,200717.23246731661,0
+GLO.US,D,20180910,000000,6.66675,6.6906,6.63199,6.66675,294872.63499632553,0
+GLO.US,D,20180911,000000,6.66051,6.66051,6.63199,6.63745,236590.8617672164,0
+GLO.US,D,20180912,000000,6.65344,6.66051,6.63199,6.65022,325575.2402750235,0
+GLO.US,D,20180913,000000,6.66675,6.68282,6.61868,6.62547,534974.2851009924,0
+GLO.US,D,20180914,000000,6.63199,6.64442,6.59448,6.60351,294045.3159334126,0
+GLO.US,D,20180917,000000,6.57243,6.60083,6.57243,6.58904,288308.93856063974,0
+GLO.US,D,20180918,000000,6.58904,6.60083,6.57243,6.60083,203078.28240469424,0
+GLO.US,D,20180919,000000,6.67808,6.67808,6.60833,6.63199,304448.9371131501,0
+GLO.US,D,20180920,000000,6.63824,6.65022,6.61253,6.63199,123552.65729705099,0
+GLO.US,D,20180921,000000,6.64522,6.64522,6.606,6.606,100758.28187027847,0
+GLO.US,D,20180924,000000,6.60083,6.60083,6.53454,6.5408,243288.89959337024,0
+GLO.US,D,20180925,000000,6.55928,6.55928,6.52348,6.53454,205788.61995727243,0
+GLO.US,D,20180926,000000,6.5408,6.55928,6.53454,6.54696,149139.0946222869,0
+GLO.US,D,20180927,000000,6.54696,6.54696,6.53454,6.5408,129647.27837772155,0
+GLO.US,D,20180928,000000,6.53454,6.54017,6.49399,6.49399,312804.9715999421,0
+GLO.US,D,20181001,000000,6.5291,6.53454,6.50006,6.5291,380320.476400188,0
+GLO.US,D,20181002,000000,6.49399,6.50658,6.44557,6.47488,200894.11529807592,0
+GLO.US,D,20181003,000000,6.48095,6.48095,6.44066,6.46817,261759.7212704256,0
+GLO.US,D,20181004,000000,6.45684,6.45684,6.28998,6.3256,479220.36903574603,0
+GLO.US,D,20181005,000000,6.27738,6.3082,6.12847,6.1826,649164.4669943743,0
+GLO.US,D,20181008,000000,6.17608,6.17608,6.11614,6.15134,324530.73596416303,0
+GLO.US,D,20181009,000000,6.11614,6.15715,6.10356,6.12249,281359.0106273673,0
+GLO.US,D,20181010,000000,6.14536,6.15134,5.99664,5.99664,402124.08407231676,0
+GLO.US,D,20181011,000000,5.98413,6.0255,5.87033,5.91856,496108.2013285021,0
+GLO.US,D,20181012,000000,5.99664,6.05621,5.94911,6.0255,352979.7644178496,0
+GLO.US,D,20181015,000000,6.03782,6.04397,5.99047,6.0255,344979.7346158014,0
+GLO.US,D,20181016,000000,6.05023,6.14071,6.03782,6.12847,356990.97443475545,0
+GLO.US,D,20181017,000000,6.15715,6.16965,6.10356,6.16965,217996.89381558492,0
+GLO.US,D,20181018,000000,6.16965,6.16965,6.03639,6.03639,283976.4287182223,0
+GLO.US,D,20181019,000000,6.05487,6.10936,6.03639,6.07389,110549.53021185288,0
+GLO.US,D,20181022,000000,6.07908,6.08746,5.97036,5.97036,299740.2713774406,0
+GLO.US,D,20181023,000000,5.88605,5.9342,5.8555,5.92784,282190.80773664924,0
+GLO.US,D,20181024,000000,5.92784,5.94617,5.78289,5.80735,299012.58884576353,0
+GLO.US,D,20181025,000000,5.87953,5.91606,5.83057,5.90382,299474.94713127625,0
+GLO.US,D,20181026,000000,5.86729,5.8974,5.73196,5.78289,343447.12325292383,0
+GLO.US,D,20181029,000000,5.84326,5.87273,5.69606,5.73465,135880.7188951884,0
+GLO.US,D,20181030,000000,5.72822,5.72822,5.64997,5.71026,297307.57269847527,0
+GLO.US,D,20181031,000000,5.78887,5.80118,5.72213,5.78289,368568.96326947276,0
+GLO.US,D,20181101,000000,5.80118,5.92195,5.77993,5.9099,268142.0568289933,0
+GLO.US,D,20181102,000000,5.96413,5.9768,5.8555,5.8915,173749.31784346825,0
+GLO.US,D,20181105,000000,5.90382,5.90382,5.84326,5.87346,212975.8843470203,0
+GLO.US,D,20181106,000000,5.8974,5.92731,5.8915,5.9099,87775.30599363681,0
+GLO.US,D,20181107,000000,5.97036,6.04898,5.94046,6.04898,262969.913296184,0
+GLO.US,D,20181108,000000,6.04263,6.07389,6.03521,6.07389,152258.05390418443,0
+GLO.US,D,20181109,000000,6.01377,6.04263,5.96413,5.98198,214339.4494602384,0
+GLO.US,D,20181112,000000,5.95794,5.9617,5.80735,5.86729,406257.32085221156,0
+GLO.US,D,20181113,000000,5.8915,5.92195,5.8555,5.87953,125713.31466032904,0
+GLO.US,D,20181114,000000,5.94046,5.94046,5.75876,5.78289,161966.4583883129,0
+GLO.US,D,20181115,000000,5.78289,5.80118,5.72822,5.79494,135315.36554366822,0
+GLO.US,D,20181116,000000,5.72822,5.76485,5.71651,5.72822,209860.28359989438,0
+GLO.US,D,20181119,000000,5.72822,5.76502,5.64905,5.67337,222122.29401439,0
+GLO.US,D,20181120,000000,5.50249,5.58189,5.39263,5.53892,458234.0048222763,0
+GLO.US,D,20181121,000000,5.59396,5.61227,5.56975,5.58823,118659.27214945183,0
+GLO.US,D,20181123,000000,5.58823,5.60013,5.56359,5.60013,40093.06847203655,0
+GLO.US,D,20181126,000000,5.62461,5.67337,5.61369,5.67337,111933.24653359897,0
+GLO.US,D,20181127,000000,5.63675,5.68552,5.61227,5.67954,198446.86296849803,0
+GLO.US,D,20181128,000000,5.70393,5.80191,5.6915,5.78949,313974.8612085632,0
+GLO.US,D,20181129,000000,5.77117,5.89337,5.72553,5.86836,453705.5804520978,0
+GLO.US,D,20181130,000000,5.86836,5.91169,5.86836,5.88696,125201.69786498182,0
+GLO.US,D,20181203,000000,5.93616,6.0211,5.93616,5.98495,273912.01954938064,0
+GLO.US,D,20181204,000000,5.99102,6.04594,5.8137,5.82629,143228.07344190867,0
+GLO.US,D,20181206,000000,5.78342,5.82012,5.66122,5.77743,215379.4757247299,0
+GLO.US,D,20181207,000000,5.77117,5.77117,5.66336,5.70393,126315.61189423529,0
+GLO.US,D,20181210,000000,5.66748,5.67749,5.53312,5.58189,382832.660401851,0
+GLO.US,D,20181211,000000,5.61227,5.64282,5.50249,5.5201,448714.7977964167,0
+GLO.US,D,20181212,000000,5.52669,5.59396,5.52669,5.5451,321726.3594382644,0
+GLO.US,D,20181213,000000,5.5451,5.55751,5.50848,5.53312,308557.544638148,0
+GLO.US,D,20181214,000000,5.50848,5.53,5.39263,5.39263,521095.6999545932,0
+GLO.US,D,20181217,000000,5.37421,5.39263,5.24586,5.2765,440076.6463896429,0
+GLO.US,D,20181218,000000,5.2765,5.30712,5.24586,5.25801,310815.5995094978,0
+GLO.US,D,20181219,000000,5.22166,5.28258,5.17878,5.1969,337729.7775771529,0
+GLO.US,D,20181220,000000,5.16011,5.18476,4.92545,5.00647,584853.0043566492,0
+GLO.US,D,20181221,000000,4.9317,5.0304,4.83908,4.85122,491798.08171782765,0
+GLO.US,D,20181224,000000,4.88838,4.88838,4.71251,4.72152,327841.13172749354,0
+GLO.US,D,20181226,000000,4.74661,4.92545,4.70937,4.90695,736321.8025918736,0
+GLO.US,D,20181227,000000,4.93788,4.96851,4.86372,4.96851,455834.89149093564,0
+GLO.US,D,20181228,000000,5.00577,5.13528,4.96512,5.09205,536907.681612069,0
+GLO.US,D,20181231,000000,5.16609,5.19083,5.0304,5.07961,499552.93848228024,0
+GLO.US,D,20190102,000000,5.06113,5.20333,5.04272,5.1969,303256.6572728064,0
+GLO.US,D,20190103,000000,5.18476,5.28347,5.11671,5.16609,378162.05806010455,0
+GLO.US,D,20190104,000000,5.21557,5.21557,5.14162,5.20333,356404.3503630693,0
+GLO.US,D,20190107,000000,5.20333,5.34089,5.1969,5.30196,350858.2899601218,0
+GLO.US,D,20190108,000000,5.36975,5.39477,5.32062,5.37619,398915.56386343716,0
+GLO.US,D,20190109,000000,5.40084,5.45614,5.38807,5.43156,233618.55850323534,0
+GLO.US,D,20190110,000000,5.4255,5.49087,5.38807,5.48122,306335.31413757673,0
+GLO.US,D,20190111,000000,5.47481,5.5058,5.44399,5.46542,437413.32832371484,0
+GLO.US,D,20190114,000000,5.48122,5.49945,5.44399,5.46872,166911.34106892085,0
+GLO.US,D,20190115,000000,5.48122,5.51776,5.33929,5.51776,299722.3591920463,0
+GLO.US,D,20190116,000000,5.52411,5.60431,5.51106,5.59824,216172.0899284616,0
+GLO.US,D,20190117,000000,5.592,5.63513,5.59172,5.62917,158858.69422227665,0
+GLO.US,D,20190118,000000,5.66639,5.69133,5.64174,5.64764,196378.00555536614,0
+GLO.US,D,20190122,000000,5.62298,5.64183,5.53555,5.56073,198228.55820897353,0
+GLO.US,D,20190123,000000,5.57288,5.61674,5.52946,5.57288,89949.3974959586,0
+GLO.US,D,20190124,000000,5.57288,5.58548,5.54617,5.57949,120120.23477074169,0
+GLO.US,D,20190125,000000,5.61674,5.65755,5.61674,5.63523,74270.63771736054,0
+GLO.US,D,20190128,000000,5.59172,5.63523,5.59172,5.59798,148619.64124582964,0
+GLO.US,D,20190129,000000,5.61674,5.62917,5.59172,5.59172,119722.80815727345,0
+GLO.US,D,20190130,000000,5.59798,5.70383,5.59798,5.69784,204278.39882616836,0
+GLO.US,D,20190131,000000,5.72866,5.79699,5.72866,5.76599,263177.02293980645,0
+GLO.US,D,20190201,000000,5.79092,5.8346,5.77412,5.81603,197572.52441888416,0
+GLO.US,D,20190204,000000,5.74742,5.85924,5.73794,5.82173,211572.01681670552,0
+GLO.US,D,20190205,000000,5.82173,5.89686,5.81808,5.87193,257894.04775985927,0
+GLO.US,D,20190206,000000,5.89686,5.90946,5.85389,5.90946,91166.30659123382,0
+GLO.US,D,20190207,000000,5.8346,5.86586,5.81603,5.8286,197347.5025898673,0
+GLO.US,D,20190208,000000,5.80968,5.8346,5.79092,5.8346,87059.93808942042,0
+GLO.US,D,20190211,000000,5.87193,5.87193,5.82173,5.85326,176115.96533881212,0
+GLO.US,D,20190212,000000,5.87193,5.92784,5.87193,5.89686,159728.5547255216,0
+GLO.US,D,20190213,000000,5.89686,5.94046,5.88472,5.89069,121247.58293903078,0
+GLO.US,D,20190214,000000,5.86586,5.90946,5.86586,5.90329,107608.57327230177,0
+GLO.US,D,20190215,000000,5.93436,5.96564,5.92991,5.94714,142735.4883435633,0
+GLO.US,D,20190219,000000,5.92213,5.98495,5.89686,5.90329,272635.7763399906,0
+GLO.US,D,20190220,000000,5.90955,5.96572,5.90955,5.92804,178264.30807461118,0
+GLO.US,D,20190221,000000,5.9534,5.9534,5.90329,5.94714,154971.7499915342,0
+GLO.US,D,20190222,000000,5.97207,6.0162,5.96572,5.99735,90849.48481205858,0
+GLO.US,D,20190225,000000,6.02862,6.04781,6.0162,6.0162,169536.59574087572,0
+GLO.US,D,20190226,000000,6.03521,6.05978,6.02862,6.05363,134153.31251615717,0
+GLO.US,D,20190227,000000,6.00976,6.04781,6.00038,6.04781,167932.33563645117,0
+GLO.US,D,20190228,000000,6.07265,6.07265,5.99735,5.99735,153939.56030815272,0
+GLO.US,D,20190301,000000,6.04781,6.07845,6.02862,6.07265,189384.41667017463,0
+GLO.US,D,20190304,000000,6.11043,6.1475,6.07265,6.11043,254670.97390034675,0
+GLO.US,D,20190305,000000,6.12918,6.12918,6.07845,6.10408,214602.5346832183,0
+GLO.US,D,20190306,000000,6.07265,6.08498,6.00976,6.02862,201443.7954873964,0
+GLO.US,D,20190307,000000,6.00361,6.02862,5.9407,6.00976,182978.57136827678,0
+GLO.US,D,20190308,000000,5.99735,6.04148,5.9407,5.97974,94761.05829770204,0
+GLO.US,D,20190311,000000,5.99735,6.04148,5.96572,6.0162,130420.86088447172,0
+GLO.US,D,20190312,000000,6.0162,6.05791,6.0162,6.02236,187383.84946387916,0
+GLO.US,D,20190313,000000,6.05978,6.07265,6.0162,6.04781,138011.14944561344,0
+GLO.US,D,20190314,000000,6.04148,6.08498,6.04148,6.05978,111183.17377018911,0
+GLO.US,D,20190315,000000,6.07265,6.26674,6.07265,6.12312,363300.5417401483,0
+GLO.US,D,20190318,000000,6.12312,6.16687,6.12312,6.14186,155021.00850138906,0
+GLO.US,D,20190319,000000,6.17312,6.18609,6.14186,6.15384,214947.34425208042,0
+GLO.US,D,20190320,000000,6.12312,6.16687,6.12312,6.14186,122936.92592409895,0
+GLO.US,D,20190321,000000,6.12312,6.20504,6.12312,6.1985,106547.2762876341,0
+GLO.US,D,20190322,000000,6.19261,6.19261,6.07203,6.07203,208701.58910715496,0
+GLO.US,D,20190325,000000,6.05915,6.09695,6.02754,6.07766,157905.98986157257,0
+GLO.US,D,20190326,000000,6.10356,6.11614,6.07203,6.08435,134860.8438392757,0
+GLO.US,D,20190327,000000,6.09695,6.09695,6.03961,6.05915,161445.8855002583,0
+GLO.US,D,20190328,000000,6.05282,6.09328,6.04683,6.07766,167089.34341128767,0
+GLO.US,D,20190329,000000,6.09695,6.1475,6.02119,6.12312,306050.9581944207,0
+GLO.US,D,20190401,000000,6.1475,6.21155,6.13518,6.19261,186896.86192342886,0
+GLO.US,D,20190402,000000,6.20504,6.24326,6.19261,6.21155,164703.6642189826,0
+GLO.US,D,20190403,000000,6.23031,6.23031,6.19261,6.20504,196000.73015047677,0
+GLO.US,D,20190404,000000,6.1985,6.21155,6.17312,6.18609,203650.35282573733,0
+GLO.US,D,20190405,000000,6.18609,6.20504,6.12918,6.18609,222153.64033879965,0
+GLO.US,D,20190408,000000,6.19261,6.22386,6.17312,6.18609,80098.81504027349,0
+GLO.US,D,20190409,000000,6.17312,6.23031,6.1475,6.16036,99235.74611169951,0
+GLO.US,D,20190410,000000,6.16036,6.22307,6.16036,6.18609,94548.3510961367,0
+GLO.US,D,20190411,000000,6.19261,6.20762,6.17021,6.18609,282687.8708813432,0
+GLO.US,D,20190412,000000,6.24326,6.24326,6.14312,6.16687,380874.634635857,0
+GLO.US,D,20190415,000000,6.17312,6.17956,6.14186,6.16687,211942.57515206185,0
+GLO.US,D,20190416,000000,6.17956,6.18609,6.16036,6.17956,258695.61805629832,0
+GLO.US,D,20190417,000000,6.19261,6.19493,6.16687,6.17956,124011.65704782258,0
+GLO.US,D,20190418,000000,6.17312,6.20567,6.14143,6.15099,263034.8449682284,0
+GLO.US,D,20190422,000000,6.1475,6.16108,6.12249,6.13465,103077.90987893874,0
+GLO.US,D,20190423,000000,6.1475,6.18609,6.13465,6.17956,182643.83740370919,0
+GLO.US,D,20190424,000000,6.1985,6.20504,6.16295,6.19261,160889.4882414353,0
+GLO.US,D,20190425,000000,6.17312,6.19261,6.15384,6.18609,118424.17471615064,0
+GLO.US,D,20190426,000000,6.17956,6.22458,6.17312,6.20504,99389.11919914598,0
+GLO.US,D,20190429,000000,6.21797,6.24326,6.21797,6.24326,113585.64563629123,0
+GLO.US,D,20190430,000000,6.26899,6.27532,6.22458,6.27532,139590.78029514104,0
+GLO.US,D,20190501,000000,6.28846,6.35243,6.2563,6.30178,214957.41985635457,0
+GLO.US,D,20190502,000000,6.27532,6.28846,6.24326,6.24996,188152.95392427055,0
+GLO.US,D,20190503,000000,6.31346,6.32695,6.28212,6.32695,122829.4528117327,0
+GLO.US,D,20190506,000000,6.28212,6.32695,6.26309,6.32695,106362.55687575458,0
+GLO.US,D,20190507,000000,6.23763,6.26826,6.14974,6.19261,274040.7633819027,0
+GLO.US,D,20190508,000000,6.15384,6.22458,6.15384,6.20504,129396.5077822003,0
+GLO.US,D,20190509,000000,6.15384,6.21797,6.09642,6.21797,192064.52740992012,0
+GLO.US,D,20190510,000000,6.1985,6.21797,6.14143,6.21155,154669.48186301425,0
+GLO.US,D,20190513,000000,6.14143,6.14143,6.02602,6.07078,271684.1914908737,0
+GLO.US,D,20190514,000000,6.03898,6.15384,6.03898,6.1475,188185.4197602877,0
+GLO.US,D,20190515,000000,6.12249,6.15099,6.08372,6.12847,329270.74802433304,0
+GLO.US,D,20190516,000000,6.13465,6.17312,6.13465,6.16036,247696.41671214692,0
+GLO.US,D,20190517,000000,6.1475,6.19261,6.13759,6.16036,162375.08011763226,0
+GLO.US,D,20190520,000000,6.17956,6.22547,6.10248,6.10248,177876.9570654578,0
+GLO.US,D,20190521,000000,6.10883,6.21878,6.10883,6.212,166818.42160718754,0
+GLO.US,D,20190522,000000,6.16687,6.212,6.14143,6.19261,218523.06426156504,0
+GLO.US,D,20190523,000000,6.14143,6.18609,6.10989,6.14143,197955.3973817093,0
+GLO.US,D,20190524,000000,6.17956,6.19582,6.12204,6.1475,96187.31605978115,0
+GLO.US,D,20190528,000000,6.17956,6.17956,6.11561,6.11561,107679.10250229212,0
+GLO.US,D,20190529,000000,6.08936,6.11561,6.01834,6.05703,240967.03256155294,0
+GLO.US,D,20190530,000000,6.04426,6.06988,6.01181,6.03782,144809.9433146411,0
+GLO.US,D,20190531,000000,6.00557,6.00557,5.9392,5.97958,166539.6632219774,0
+GLO.US,D,20190603,000000,5.94741,6.04058,5.94741,5.99905,209064.31086139107,0
+GLO.US,D,20190604,000000,6.01834,6.06354,6.01181,6.06354,171119.5851251851,0
+GLO.US,D,20190605,000000,6.08936,6.09594,6.04426,6.06354,154966.15243360863,0
+GLO.US,D,20190606,000000,6.083,6.10883,6.05703,6.10883,125722.27075302623,0
+GLO.US,D,20190607,000000,6.11561,6.1475,6.07639,6.10248,242988.87048799408,0
+GLO.US,D,20190610,000000,6.11561,6.16687,6.11561,6.15384,128377.75223785444,0
+GLO.US,D,20190611,000000,6.1475,6.17312,6.09594,6.17312,208376.93074685137,0
+GLO.US,D,20190612,000000,6.1475,6.16687,6.10883,6.13465,160890.60775301227,0
+GLO.US,D,20190613,000000,6.17312,6.17312,6.10883,6.14143,175979.38492518,0
+GLO.US,D,20190614,000000,6.14143,6.16063,6.07585,6.13465,177494.08410263265,0
+GLO.US,D,20190617,000000,6.10838,6.16716,6.07585,6.07585,201347.5174909016,0
+GLO.US,D,20190618,000000,6.08881,6.14143,6.08247,6.12178,253419.35994586383,0
+GLO.US,D,20190619,000000,6.08881,6.12803,6.06917,6.10838,292461.2070375262,0
+GLO.US,D,20190620,000000,6.15401,6.18395,6.06292,6.12178,386686.01928495866,0
+GLO.US,D,20190621,000000,6.09552,6.13616,6.08247,6.10212,205160.5739568719,0
+GLO.US,D,20190624,000000,6.12178,6.1475,6.06292,6.06292,178581.12985379458,0
+GLO.US,D,20190625,000000,6.06292,6.08881,6.01708,6.01708,197098.97101751016,0
+GLO.US,D,20190626,000000,6.03014,6.0497,5.95214,6.03014,233785.36572972048,0
+GLO.US,D,20190627,000000,6.01708,6.09552,6.01031,6.05641,177595.95965706318,0
+GLO.US,D,20190628,000000,6.05641,6.12803,6.05641,6.09552,154951.5987829757,0
+GLO.US,D,20190701,000000,6.12803,6.16063,6.07585,6.08881,241773.08090432026,0
+GLO.US,D,20190702,000000,6.10212,6.10212,6.03014,6.07585,178824.06386820582,0
+GLO.US,D,20190703,000000,6.08247,6.13465,6.04315,6.10829,154447.81856874868,0
+GLO.US,D,20190705,000000,6.05641,6.12803,5.99771,6.11526,190936.0597300337,0
+GLO.US,D,20190708,000000,6.07585,6.11526,6.01031,6.10212,251607.9901977863,0
+GLO.US,D,20190709,000000,6.09552,6.10212,6.0505,6.08881,129765.94660594914,0
+GLO.US,D,20190710,000000,6.12178,6.18645,6.09552,6.13465,218460.3716126746,0
+GLO.US,D,20190711,000000,6.14143,6.16063,6.10212,6.10212,199472.33558234642,0
+GLO.US,D,20190712,000000,6.1475,6.18003,6.06622,6.1735,212906.47462862727,0
+GLO.US,D,20190715,000000,6.18645,6.18645,6.13465,6.16063,163858.43297066508,0
+GLO.US,D,20190716,000000,6.1475,6.18645,6.13465,6.16063,157257.79265258304,0
+GLO.US,D,20190717,000000,6.1475,6.16716,6.12803,6.14143,132611.74506061294,0
+GLO.US,D,20190718,000000,6.15401,6.15401,6.12803,6.13465,110025.59878902667,0
+GLO.US,D,20190719,000000,6.14152,6.207,6.12803,6.20046,296050.36118605663,0
+GLO.US,D,20190722,000000,6.20046,6.27926,6.19155,6.27292,253785.44023487158,0
+GLO.US,D,20190723,000000,6.28586,6.28586,6.22021,6.27292,222580.17425354393,0
+GLO.US,D,20190724,000000,6.25978,6.299,6.23066,6.299,79926.4102558455,0
+GLO.US,D,20190725,000000,6.27926,6.28586,6.23977,6.23977,127457.51371316749,0
+GLO.US,D,20190726,000000,6.24646,6.27292,6.22021,6.23977,104930.7015557306,0
+GLO.US,D,20190729,000000,6.22674,6.24646,6.207,6.23334,131426.1822897616,0
+GLO.US,D,20190730,000000,6.207,6.22674,6.1936,6.22674,119591.82530157708,0
+GLO.US,D,20190731,000000,6.27292,6.27292,6.18065,6.22021,214951.822298429,0
+GLO.US,D,20190801,000000,6.18065,6.25978,6.16759,6.1936,228089.29077409513,0
+GLO.US,D,20190802,000000,6.1936,6.21825,6.12803,6.16759,185453.81148755373,0
+GLO.US,D,20190805,000000,6.12803,6.14769,5.97019,6.04238,446349.26981268026,0
+GLO.US,D,20190806,000000,6.10175,6.1417,6.03567,6.09507,208203.4064508637,0
+GLO.US,D,20190807,000000,6.04238,6.08184,6.0028,6.02271,165069.74450798015,0
+GLO.US,D,20190808,000000,6.0489,6.10811,6.03469,6.10811,143154.1856771772,0
+GLO.US,D,20190809,000000,6.10175,6.14769,6.09096,6.10811,214602.5346832183,0
+GLO.US,D,20190812,000000,6.08184,6.12938,6.08184,6.09507,115102.5838369487,0
+GLO.US,D,20190813,000000,6.07542,6.1483,6.06221,6.10811,98470.00018606246,0
+GLO.US,D,20190814,000000,6.07542,6.0838,6.00949,6.06221,208054.5114097424,0
+GLO.US,D,20190815,000000,6.07542,6.13465,6.02271,6.07542,313069.17633450916,0
+GLO.US,D,20190816,000000,6.08837,6.20046,6.08837,6.1936,186230.75252906533,0
+GLO.US,D,20190819,000000,6.207,6.23977,6.16759,6.16759,146558.6204138078,0
+GLO.US,D,20190820,000000,6.16072,6.2419,6.1475,6.17403,121202.80247554484,0
+GLO.US,D,20190821,000000,6.18724,6.18724,6.14115,6.16072,150377.27443772403,0
+GLO.US,D,20190822,000000,6.16759,6.16759,6.12767,6.16759,59592.72129771294,0
+GLO.US,D,20190823,000000,6.16759,6.18724,6.11447,6.12749,99195.44369456217,0
+GLO.US,D,20190826,000000,6.18083,6.2035,6.09435,6.12097,97314.66422808245,0
+GLO.US,D,20190827,000000,6.13427,6.14115,6.07451,6.09435,94128.5342509387,0
+GLO.US,D,20190828,000000,6.07451,6.12749,6.07451,6.11447,127664.6233568103,0
+GLO.US,D,20190829,000000,6.16759,6.19386,6.13427,6.16072,117434.52647307064,0
+GLO.US,D,20190830,000000,6.20083,6.20743,6.16072,6.18724,138801.52462617078,0
+GLO.US,D,20190903,000000,6.15411,6.26032,6.1475,6.20083,147538.19305259327,0
+GLO.US,D,20190904,000000,6.21387,6.26711,6.20628,6.26711,121237.50733473628,0
+GLO.US,D,20190905,000000,6.26711,6.31346,6.26032,6.28712,218342.8228960138,0
+GLO.US,D,20190906,000000,6.28712,6.30713,6.23396,6.27371,200315.3278074896,0
+GLO.US,D,20190909,000000,6.26032,6.30033,6.22727,6.28033,191562.98621884704,0
+GLO.US,D,20190910,000000,6.26711,6.28649,6.16759,6.20743,280856.34992472746,0
+GLO.US,D,20190911,000000,6.20083,6.24047,6.20083,6.21387,175771.15576993985,0
+GLO.US,D,20190912,000000,6.21387,6.26032,6.19386,6.23396,174841.96115257608,0
+GLO.US,D,20190913,000000,6.25407,6.30713,6.24737,6.29364,260195.76358311804,0
+GLO.US,D,20190916,000000,6.25407,6.30033,6.20797,6.28033,112926.25331145058,0
+GLO.US,D,20190917,000000,6.27371,6.29721,6.2571,6.27371,106836.11027713877,0
+GLO.US,D,20190918,000000,6.28712,6.29364,6.24942,6.28033,239755.7210242074,0
+GLO.US,D,20190919,000000,6.2872,6.33419,6.28033,6.29382,130077.17082719677,0
+GLO.US,D,20190920,000000,6.31374,6.31374,6.26015,6.29382,84188.39086827762,0
+GLO.US,D,20190923,000000,6.28033,6.29382,6.26711,6.29382,106624.52258714735,0
+GLO.US,D,20190924,000000,6.2872,6.29382,6.24711,6.2872,151110.55452732666,0
+GLO.US,D,20190925,000000,6.25372,6.28033,6.20003,6.26693,195289.8402926069,0
+GLO.US,D,20190926,000000,6.24711,6.26568,6.22012,6.25372,125492.77087766078,0
+GLO.US,D,20190927,000000,6.24023,6.2538,6.14625,6.17288,168698.08156208112,0
+GLO.US,D,20190930,000000,6.15981,6.16644,6.09928,6.13295,322971.25632322446,0
+GLO.US,D,20191001,000000,6.11936,6.15981,6.11285,6.12947,278800.9266506414,0
+GLO.US,D,20191002,000000,5.95841,6.09866,5.95841,6.0255,385667.263740623,0
+GLO.US,D,20191003,000000,6.0255,6.0857,6.01209,6.07246,228335.58332328816,0
+GLO.US,D,20191004,000000,6.0857,6.09928,6.05889,6.079,139215.7439134361,0
+GLO.US,D,20191007,000000,6.06585,6.11285,6.06585,6.079,111800.02465472829,0
+GLO.US,D,20191008,000000,6.05219,6.05219,5.99181,6.03888,178815.1077755086,0
+GLO.US,D,20191009,000000,6.07246,6.0857,6.03888,6.07246,266873.6502007133,0
+GLO.US,D,20191010,000000,6.05219,6.09266,6.05219,6.05899,67499.83163803598,0
+GLO.US,D,20191011,000000,6.0857,6.13295,6.0857,6.10604,108049.66083764848,0
+GLO.US,D,20191014,000000,6.10604,6.12597,6.06585,6.0857,198801.74814161393,0
+GLO.US,D,20191015,000000,6.0857,6.13946,6.07246,6.10604,158770.25280688173,0
+GLO.US,D,20191016,000000,6.0857,6.11623,6.04719,6.079,148424.8462296556,0
+GLO.US,D,20191017,000000,6.07246,6.11285,6.05899,6.07246,187604.3932465576,0
+GLO.US,D,20191018,000000,6.05202,6.09284,6.03852,6.0588,157806.35333030618,0
+GLO.US,D,20191021,000000,6.03852,6.07908,6.03852,6.07246,132545.69387695083,0
+GLO.US,D,20191022,000000,6.09284,6.10633,6.06585,6.08586,107203.31007773367,0
+GLO.US,D,20191023,000000,6.09944,6.09944,6.03191,6.06237,201802.0391952839,0
+GLO.US,D,20191024,000000,6.07246,6.09944,6.05219,6.08586,170068.3637448018,0
+GLO.US,D,20191025,000000,6.09284,6.15376,6.07585,6.15376,129881.25629944577,0
+GLO.US,D,20191028,000000,6.10633,6.16054,6.10633,6.14044,260379.36348343076,0
+GLO.US,D,20191029,000000,6.12651,6.21468,6.12651,6.20127,262300.44536704884,0
+GLO.US,D,20191030,000000,6.20797,6.23513,6.16054,6.23513,175037.87568034738,0
+GLO.US,D,20191031,000000,6.24181,6.2555,6.19798,6.22843,267365.1157874919,0
+GLO.US,D,20191101,000000,6.26219,6.32312,6.25675,6.29613,295096.53731377557,0
+GLO.US,D,20191104,000000,6.31667,6.32999,6.29613,6.3098,275047.20429880015,0
+GLO.US,D,20191105,000000,6.29613,6.31973,6.28926,6.30274,230288.01153133623,0
+GLO.US,D,20191106,000000,6.30274,6.32999,6.28265,6.30274,163488.99414688576,0
+GLO.US,D,20191107,000000,6.3368,6.34705,6.3098,6.32999,229525.62414046773,0
+GLO.US,D,20191108,000000,6.30274,6.3368,6.28926,6.3368,185487.39683518853,0
+GLO.US,D,20191111,000000,6.32312,6.32999,6.29613,6.29613,142336.94221850793,0
+GLO.US,D,20191112,000000,6.29613,6.3368,6.29613,6.32999,180402.57520614628,0
+GLO.US,D,20191113,000000,6.27569,6.35017,6.27569,6.34365,164717.09835801818,0
+GLO.US,D,20191114,000000,6.32999,6.32999,6.28926,6.31973,157819.7874693621,0
+GLO.US,D,20191115,000000,6.32312,6.37053,6.32114,6.32999,193512.05589214384,0
+GLO.US,D,20191118,000000,6.32999,6.36403,6.32312,6.32999,226972.01821009038,0
+GLO.US,D,20191119,000000,6.35732,6.39153,6.34705,6.36439,174487.07597944996,0
+GLO.US,D,20191120,000000,6.32999,6.39153,6.32999,6.36224,322408.1419948582,0
+GLO.US,D,20191121,000000,6.34375,6.4052,6.34375,6.37778,161019.35158554453,0
+GLO.US,D,20191122,000000,6.33687,6.39833,6.33124,6.39833,172628.68674470202,0
+GLO.US,D,20191125,000000,6.37778,6.38466,6.34188,6.38466,247310.1852145705,0
+GLO.US,D,20191126,000000,6.39153,6.39833,6.37109,6.39153,176428.3090716164,0
+GLO.US,D,20191127,000000,6.39833,6.42557,6.38466,6.42557,169738.10782658283,0
+GLO.US,D,20191129,000000,6.43969,6.43969,6.39833,6.42557,85943.78503699366,0
+GLO.US,D,20191202,000000,6.42557,6.45309,6.37778,6.42557,231294.45244823364,0
+GLO.US,D,20191203,000000,6.37778,6.38466,6.30963,6.35732,169481.7396731156,0
+GLO.US,D,20191204,000000,6.38466,6.43271,6.35027,6.41226,119013.03781100093,0
+GLO.US,D,20191205,000000,6.37778,6.39153,6.35037,6.38466,170688.57316410242,0
+GLO.US,D,20191206,000000,6.38466,6.44611,6.37109,6.43271,155421.7936495781,0
+GLO.US,D,20191209,000000,6.41226,6.43271,6.37778,6.39153,242049.6002663561,0
+GLO.US,D,20191210,000000,6.37109,6.4052,6.3451,6.35732,153346.21916695384,0
+GLO.US,D,20191211,000000,6.35732,6.41887,6.35037,6.39833,188374.6172185463,0
+GLO.US,D,20191212,000000,6.41226,6.43271,6.39833,6.41226,98570.75622890887,0
+GLO.US,D,20191213,000000,6.42557,6.43969,6.39833,6.41887,153833.20670736345,0
+GLO.US,D,20191216,000000,6.43969,6.52159,6.42557,6.47363,333176.7239520469,0
+GLO.US,D,20191217,000000,6.43969,6.49417,6.41548,6.47363,233859.25349447227,0
+GLO.US,D,20191218,000000,6.48051,6.49417,6.43271,6.48739,189800.87498062442,0
+GLO.US,D,20191219,000000,6.43969,6.54883,6.43969,6.54883,374581.8600042713,0
+GLO.US,D,20191220,000000,6.54133,6.60718,6.54133,6.59646,325003.16985397023,0
+GLO.US,D,20191223,000000,6.63128,6.63459,6.58269,6.62413,178852.0516578947,0
+GLO.US,D,20191224,000000,6.63128,6.64522,6.56214,6.57581,150108.5916567982,0
+GLO.US,D,20191226,000000,6.58966,6.60351,6.54821,6.56884,205084.44716893564,0
+GLO.US,D,20191227,000000,6.59646,6.59646,6.53437,6.56884,160526.76648717883,0
+GLO.US,D,20191230,000000,6.52748,6.57581,6.47934,6.50678,297539.31159701507,0
+GLO.US,D,20191231,000000,6.493,6.52053,6.45836,6.52053,306250.2312569433,0
+GLO.US,D,20200102,000000,6.52053,6.56884,6.49981,6.56884,175177.81462874098,0
+GLO.US,D,20200103,000000,6.52748,6.56214,6.493,6.54133,142718.6956697459,0
+GLO.US,D,20200106,000000,6.49981,6.55519,6.47934,6.55519,201115.7785923415,0
+GLO.US,D,20200107,000000,6.55519,6.60627,6.52053,6.58966,195138.70622834188,0
+GLO.US,D,20200108,000000,6.61734,6.66523,6.60351,6.63128,217162.85768312874,0
+GLO.US,D,20200109,000000,6.64522,6.68613,6.63128,6.66523,113529.67005694399,0
+GLO.US,D,20200110,000000,6.67934,6.72839,6.67934,6.71426,230833.2136743081,0
+GLO.US,D,20200113,000000,6.71426,6.7625,6.70034,6.75528,145687.64039897572,0
+GLO.US,D,20200114,000000,6.776,6.84514,6.75528,6.84155,309529.2806958336,0
+GLO.US,D,20200115,000000,6.84514,6.94258,6.81083,6.91427,358963.55385137215,0
+GLO.US,D,20200116,000000,6.91427,6.94919,6.88676,6.92077,369898.94303504593,0
+GLO.US,D,20200117,000000,6.94919,6.9526,6.8797,6.88676,184813.45085967425,0
+GLO.US,D,20200121,000000,6.89311,6.92811,6.87238,6.92811,144411.39718957554,0
+GLO.US,D,20200122,000000,6.99018,6.99018,6.93518,6.96956,197365.41477526168,0
+GLO.US,D,20200123,000000,6.95553,6.95553,6.89311,6.93518,197405.71719238887,0
+GLO.US,D,20200124,000000,6.93518,6.96956,6.83736,6.85156,162031.39006034716,0
+GLO.US,D,20200127,000000,6.79583,6.81351,6.74686,6.78171,165713.46367063123,0
+GLO.US,D,20200128,000000,6.79583,6.86532,6.79583,6.85879,152429.33917705884,0
+GLO.US,D,20200129,000000,6.86532,6.90033,6.83736,6.84452,81129.88521207494,0
+GLO.US,D,20200130,000000,6.81021,6.85156,6.81021,6.84452,114629.03043556453,0
+GLO.US,D,20200131,000000,6.81021,6.8237,6.76117,6.77448,189172.82898020354,0
+GLO.US,D,20200203,000000,6.78171,6.84452,6.78171,6.83736,221989.07213550914,0
+GLO.US,D,20200204,000000,6.89311,6.96956,6.84452,6.95553,243332.56054528937,0
+GLO.US,D,20200205,000000,6.96956,7.01226,6.94258,6.97715,226996.64746500764,0
+GLO.US,D,20200206,000000,7.01226,7.01226,6.96956,6.99018,199742.1378748594,0
+GLO.US,D,20200207,000000,6.97715,6.99393,6.96304,6.97715,80685.43911196069,0
+GLO.US,D,20200210,000000,6.96304,7.02654,6.96304,7.01851,148433.8023223528,0
+GLO.US,D,20200211,000000,7.01851,7.068,7.01851,7.05316,157811.9508882521,0
+GLO.US,D,20200212,000000,7.03316,7.068,7.03316,7.05316,198305.8045084868,0
+GLO.US,D,20200213,000000,7.01851,7.08837,7.01851,7.068,333022.23135301017,0
+GLO.US,D,20200214,000000,7.03896,7.05316,7.02654,7.03896,169601.52741294052,0
+GLO.US,D,20200218,000000,6.95553,7.02654,6.95553,6.96956,192120.5029892572,0
+GLO.US,D,20200219,000000,6.97715,7.06638,6.97715,7.03896,179269.62947992145,0
+GLO.US,D,20200220,000000,7.02654,7.0813,7.00492,7.068,223611.24442532807,0
+GLO.US,D,20200221,000000,7.068,7.08837,7.05316,7.07157,476290.60721205623,0
+GLO.US,D,20200224,000000,6.94919,6.96304,6.76117,6.81655,391897.34572333854,0
+GLO.US,D,20200225,000000,6.85156,6.85156,6.53777,6.59367,452596.144469203,0
+GLO.US,D,20200226,000000,6.56573,6.69122,6.56573,6.60743,305557.25358446786,0
+GLO.US,D,20200227,000000,6.50302,6.51704,6.2939,6.3566,342395.9018725507,0
+GLO.US,D,20200228,000000,6.22424,6.32883,6.05693,6.25915,575883.4775200796,0
+GLO.US,D,20200302,000000,6.34259,6.60743,6.33588,6.53777,283076.3414021244,0
+GLO.US,D,20200303,000000,6.64942,6.73633,6.54143,6.57609,184302.95357591417,0
+GLO.US,D,20200304,000000,6.62852,6.85156,6.62852,6.85156,209441.58626627031,0
+GLO.US,D,20200305,000000,6.76813,6.7886,6.67022,6.69122,187242.7910038883,0
+GLO.US,D,20200306,000000,6.50989,6.5517,6.43333,6.5517,399569.35863034206,0
+GLO.US,D,20200309,000000,6.04996,6.18251,5.83388,6.10571,454954.95538340637,0
+GLO.US,D,20200310,000000,6.23094,6.30025,6.07444,6.252,340177.02990674094,0
+GLO.US,D,20200311,000000,6.16135,6.18948,5.73633,5.77117,346875.0677328846,0
+GLO.US,D,20200312,000000,5.50633,5.576,5.0531,5.07418,321819.27889999776,0
+GLO.US,D,20200313,000000,5.19968,5.3878,5.12304,5.3878,354929.9536027336,0
+GLO.US,D,20200316,000000,4.71143,5.04703,4.46088,4.87194,234300.34105983932,0
+GLO.US,D,20200317,000000,4.89303,5.06005,4.7846,5.00441,534953.0143808263,0
+GLO.US,D,20200318,000000,4.57236,4.76618,3.51251,3.93108,787264.0578553623,0
+GLO.US,D,20200319,000000,3.95904,4.26383,3.86732,4.24953,395146.16834936565,0
+GLO.US,D,20200320,000000,4.29206,4.63907,4.24953,4.44784,580071.5703677445,0
+GLO.US,D,20200323,000000,4.37718,4.37718,4.09366,4.17887,304967.2709780405,0
+GLO.US,D,20200324,000000,4.2565,4.87293,4.2565,4.76548,639510.9185780262,0
+GLO.US,D,20200325,000000,4.73128,5.1066,4.73128,4.96493,310391.30461797863,0
+GLO.US,D,20200326,000000,4.93669,5.2766,4.92598,5.19146,394720.7539462289,0
+GLO.US,D,20200327,000000,5.05711,5.15626,4.97118,5.07828,181695.61108935368,0
+GLO.US,D,20200330,000000,5.0924,5.14429,4.9769,5.1066,219255.22483958054,0
+GLO.US,D,20200331,000000,5.1845,5.22684,5.05005,5.07828,180733.9506359626,0
+GLO.US,D,20200401,000000,4.24265,4.99344,4.24265,4.82308,322512.2565724732,0
+GLO.US,D,20200402,000000,4.83024,4.86597,4.76315,4.84461,206379.7220753072,0
+GLO.US,D,20200403,000000,4.85148,4.85148,4.56145,4.65328,277259.3591950768,0
+GLO.US,D,20200406,000000,4.75947,4.95778,4.75947,4.92964,214324.8958095953,0
+GLO.US,D,20200407,000000,5.03577,5.20575,4.94376,4.95778,222294.69879881086,0
+GLO.US,D,20200408,000000,4.90116,5.12072,4.87293,5.09929,309547.1928812178,0
+GLO.US,D,20200409,000000,5.1845,5.41807,5.15609,5.26952,230722.3820271702,0
+GLO.US,D,20200413,000000,5.31177,5.36859,5.15626,5.26248,142221.63252502144,0
+GLO.US,D,20200414,000000,5.43237,5.48918,5.30481,5.35447,349354.78589853045,0
+GLO.US,D,20200415,000000,5.2766,5.38287,5.21299,5.38287,151802.41268822516,0
+GLO.US,D,20200416,000000,5.37591,5.54232,5.37591,5.44657,140246.8140852406,0
+GLO.US,D,20200417,000000,5.60405,5.60405,5.39638,5.51794,283640.57524206757,0
+GLO.US,D,20200420,000000,5.4464,5.57538,5.4464,5.5108,196236.9470953651,0
+GLO.US,D,20200421,000000,5.37485,5.45364,5.33911,5.45364,298356.55505566404,0
+GLO.US,D,20200422,000000,5.50372,5.57664,5.4873,5.51794,237783.14160758047,0
+GLO.US,D,20200423,000000,5.55376,5.56824,5.49651,5.50372,261073.460667473,0
+GLO.US,D,20200424,000000,5.5108,5.56824,5.45364,5.55376,199995.1474935448,0
+GLO.US,D,20200427,000000,5.56108,5.66129,5.56108,5.65389,133449.13972781022,0
+GLO.US,D,20200428,000000,5.70427,5.71875,5.58966,5.61112,225906.2431790741,0
+GLO.US,D,20200429,000000,5.71875,5.73286,5.66863,5.72606,217667.7574089429,0
+GLO.US,D,20200430,000000,5.73286,5.75447,5.62558,5.6755,182731.15930750678,0
+GLO.US,D,20200501,000000,5.51794,5.58966,5.48945,5.56108,212483.29924867494,0
+GLO.US,D,20200504,000000,5.53956,5.53956,5.4321,5.50372,168605.1621003478,0
+GLO.US,D,20200505,000000,5.56824,5.62558,5.33911,5.53956,98410.66607194256,0
+GLO.US,D,20200506,000000,5.53956,5.61817,5.5351,5.53956,179070.3564173988,0
+GLO.US,D,20200507,000000,5.54654,5.64666,5.54654,5.62558,101211.68406309193,0
+GLO.US,D,20200508,000000,5.64666,5.72606,5.64666,5.71123,185583.67483167312,0
+GLO.US,D,20200511,000000,5.69007,5.81164,5.66863,5.80431,180827.98960928305,0
+GLO.US,D,20200512,000000,5.81164,5.81923,5.72606,5.72606,148155.04393713246,0
+GLO.US,D,20200513,000000,5.71123,5.73286,5.56824,5.597,198196.09237293608,0
+GLO.US,D,20200514,000000,5.525,5.58243,5.47247,5.57538,188165.26855172918,0
+GLO.US,D,20200515,000000,5.53249,5.64666,5.51794,5.61817,173689.98372935955,0
+GLO.US,D,20200518,000000,5.7994,5.84979,5.7342,5.84979,211308.93159371545,0
+GLO.US,D,20200519,000000,5.8286,5.84656,5.77037,5.79217,137669.6984115331,0
+GLO.US,D,20200520,000000,5.8286,5.89381,5.8286,5.84282,156035.2859993863,0
+GLO.US,D,20200521,000000,5.84282,5.84979,5.79547,5.81361,74071.36465484201,0
+GLO.US,D,20200522,000000,5.7994,5.84979,5.77037,5.83577,67760.67783785278,0
+GLO.US,D,20200526,000000,5.90802,5.92991,5.87186,5.90087,111759.72223760112,0
+GLO.US,D,20200527,000000,5.9443,5.9443,5.81361,5.9443,144100.17296833807,0
+GLO.US,D,20200528,000000,5.98788,6.01682,5.879,5.90802,175297.60236857602,0
+GLO.US,D,20200529,000000,5.84979,5.93705,5.84282,5.93705,97797.17372215973,0
+GLO.US,D,20200601,000000,5.93705,6.06756,5.90453,6.06756,186407.63535983476,0
+GLO.US,D,20200602,000000,6.08926,6.14714,5.99083,6.14018,409079.609563535,0
+GLO.US,D,20200603,000000,6.18369,6.29231,6.18369,6.26336,264437.59298699675,0
+GLO.US,D,20200604,000000,6.24148,6.28498,6.19814,6.24148,224631.1194812814,0
+GLO.US,D,20200605,000000,6.28498,6.38645,6.2705,6.34304,170621.4024688837,0
+GLO.US,D,20200608,000000,6.37216,6.46924,6.35017,6.44442,99682.43123498805,0
+GLO.US,D,20200609,000000,6.43718,6.48068,6.38645,6.47345,164671.19838296546,0
+GLO.US,D,20200610,000000,6.48068,6.49533,6.42298,6.45183,125126.69058865303,0
+GLO.US,D,20200611,000000,6.28498,6.32855,6.06756,6.09658,327679.92205893394,0
+GLO.US,D,20200612,000000,6.21986,6.35017,6.05299,6.1544,274710.2313110582,0
+GLO.US,D,20200615,000000,5.97314,6.23424,5.9659,6.21218,159589.73528869482,0
+GLO.US,D,20200616,000000,6.26336,6.40806,6.26336,6.32855,158397.45544835113,0
+GLO.US,D,20200617,000000,6.37216,6.42298,6.32114,6.34304,150229.49890821025,0
+GLO.US,D,20200618,000000,6.32812,6.39413,6.32695,6.36501,111656.72717156312,0
+GLO.US,D,20200619,000000,6.43084,6.45274,6.34277,6.36501,153870.15058973932,0
+GLO.US,D,20200622,000000,6.37224,6.40841,6.35751,6.40145,67644.24863278425,0
+GLO.US,D,20200623,000000,6.4236,6.47193,6.40145,6.41574,102986.10992878239,0
+GLO.US,D,20200624,000000,6.40841,6.43798,6.26219,6.34277,105808.39864009574,0
+GLO.US,D,20200625,000000,6.27676,6.37224,6.25496,6.37224,80331.67345040954,0
+GLO.US,D,20200626,000000,6.38652,6.38652,6.25031,6.2916,62755.34153152554,0
+GLO.US,D,20200629,000000,6.2329,6.32089,6.1818,6.28416,195571.95721257853,0
+GLO.US,D,20200630,000000,6.26952,6.37929,6.25505,6.37929,119147.37920145875,0
+GLO.US,D,20200701,000000,6.40145,6.54777,6.40145,6.48186,378360.21161104005,0
+GLO.US,D,20200702,000000,6.54062,6.59191,6.48935,6.50391,190559.90383673145,0
+GLO.US,D,20200706,000000,6.56259,6.65058,6.55188,6.60618,145056.2358638036,0
+GLO.US,D,20200707,000000,6.62843,6.69417,6.58458,6.60618,165289.1687790918,0
+GLO.US,D,20200708,000000,6.63575,6.76036,6.63575,6.73096,275119.9725519648,0
+GLO.US,D,20200709,000000,6.77491,6.81903,6.67229,6.76036,174216.15417534986,0
+GLO.US,D,20200710,000000,6.72374,6.84834,6.72374,6.83361,172827.95980723485,0
+GLO.US,D,20200713,000000,6.79689,6.88477,6.67229,6.69417,277438.4810490206,0
+GLO.US,D,20200714,000000,6.67229,6.75303,6.62127,6.75303,177730.30104754135,0
+GLO.US,D,20200715,000000,6.78224,6.81145,6.73167,6.78224,198051.6753781939,0
+GLO.US,D,20200716,000000,6.76036,6.81145,6.73857,6.81145,197369.8928216001,0
+GLO.US,D,20200717,000000,6.79689,6.82618,6.74571,6.81903,200306.37171479242,0
+GLO.US,D,20200720,000000,6.84075,6.863,6.78296,6.85568,234668.66037203153,0
+GLO.US,D,20200721,000000,6.863,6.95188,6.863,6.95188,209240.0741805734,0
+GLO.US,D,20200722,000000,6.98884,7.01823,6.89265,6.94428,312122.06953176117,0
+GLO.US,D,20200723,000000,6.92964,6.98884,6.83351,6.84843,271505.0696369096,0
+GLO.US,D,20200724,000000,6.87041,6.87041,6.75214,6.84843,131650.08460719133,0
+GLO.US,D,20200727,000000,6.81879,6.83351,6.77189,6.83351,258692.2595215267,0
+GLO.US,D,20200728,000000,6.84075,6.84843,6.74472,6.7742,163735.28669607875,0
+GLO.US,D,20200729,000000,6.76689,6.87041,6.76689,6.87041,124228.8422957294,0
+GLO.US,D,20200730,000000,6.81879,6.8779,6.76689,6.84843,119989.25191503514,0
+GLO.US,D,20200731,000000,6.90737,7.00349,6.88525,6.93703,178991.99060629844,0
+GLO.US,D,20200803,000000,6.97395,7.08837,6.95919,7.04058,261813.4578266189,0
+GLO.US,D,20200804,000000,7.05539,7.12168,7.05539,7.08496,197798.66575949834,0
+GLO.US,D,20200805,000000,7.14419,7.1959,7.12168,7.15937,136100.1431663,0
+GLO.US,D,20200806,000000,7.17295,7.17295,7.14419,7.16633,136953.21099571738,0
+GLO.US,D,20200807,000000,7.14419,7.2092,7.12168,7.14419,153901.4969141897,0
+GLO.US,D,20200810,000000,7.14419,7.17295,7.07774,7.17295,228244.90288471896,0
+GLO.US,D,20200811,000000,7.23369,7.23369,7.05539,7.15159,218530.90084266494,0
+GLO.US,D,20200812,000000,7.17295,7.18447,7.12168,7.17295,166114.24881885076,0
+GLO.US,D,20200813,000000,7.10675,7.21833,7.0921,7.10675,237533.49052363617,0
+GLO.US,D,20200814,000000,7.05539,7.10675,7.03316,7.07005,138058.16893227366,0
+GLO.US,D,20200817,000000,7.07755,7.14419,7.07005,7.10675,191574.18133471854,0
+GLO.US,D,20200818,000000,7.12928,7.21065,7.12928,7.17295,131245.94092422054,0
+GLO.US,D,20200819,000000,7.15159,7.23369,7.09952,7.10675,156783.11973961172,0
+GLO.US,D,20200820,000000,7.07702,7.15402,7.07702,7.10675,68472.68720730468,0
+GLO.US,D,20200821,000000,7.07702,7.13284,7.06933,7.0921,49164.470863038834,0
+GLO.US,D,20200824,000000,7.14419,7.18117,7.11418,7.15159,84572.38334268381,0
+GLO.US,D,20200825,000000,7.18117,7.18117,7.12928,7.16633,62715.03911438718,0
+GLO.US,D,20200826,000000,7.16633,7.16633,7.12168,7.15937,321249.4475021188,0
+GLO.US,D,20200827,000000,7.15937,7.18769,7.12928,7.12928,328311.3265941264,0
+GLO.US,D,20200828,000000,7.14419,7.16633,7.09952,7.16633,118167.80656267329,0
+GLO.US,D,20200831,000000,7.16633,7.25361,7.15874,7.22691,308779.20793240337,0
+GLO.US,D,20200901,000000,7.22691,7.248,7.21886,7.22691,277522.4444180669,0
+GLO.US,D,20200902,000000,7.30167,7.31569,7.21886,7.27112,247574.3899491274,0
+GLO.US,D,20200903,000000,7.25592,7.27853,7.0921,7.13677,236315.4619167677,0
+GLO.US,D,20200904,000000,7.15937,7.20421,6.90535,7.0921,198692.03600607338,0
+GLO.US,D,20200908,000000,7.03969,7.03969,6.83333,6.87548,263168.0668471093,0
+GLO.US,D,20200909,000000,6.92775,7.02485,6.89802,7.00957,169183.94959091378,0
+GLO.US,D,20200910,000000,7.04691,7.04691,6.84557,6.87548,253581.68912601055,0
+GLO.US,D,20200911,000000,6.93508,6.93508,6.80083,6.86791,196463.08843597927,0
+GLO.US,D,20200914,000000,6.94266,7.05451,6.92034,7.00957,202297.98282841107,0
+GLO.US,D,20200915,000000,7.06933,7.14419,7.06201,7.11086,131617.618771164,0
+GLO.US,D,20200916,000000,7.09952,7.12928,7.0921,7.0921,209338.5912002628,0
+GLO.US,D,20200917,000000,7.06897,7.08424,7.00119,7.02396,198340.50936769857,0
+GLO.US,D,20200918,000000,7.05398,7.05398,6.94089,7.00119,181354.1600552734,0
+GLO.US,D,20200921,000000,6.8805,6.89578,6.7751,6.8731,309615.48308803386,0
+GLO.US,D,20200922,000000,6.82047,6.94865,6.82047,6.94865,190976.36214716086,0
+GLO.US,D,20200923,000000,6.99378,6.99378,6.79036,6.79761,182152.37181693062,0
+GLO.US,D,20200924,000000,6.7751,6.85807,6.7223,6.79036,154350.42106065658,0
+GLO.US,D,20200925,000000,6.7751,6.85048,6.73767,6.7826,279511.81650851126,0
+GLO.US,D,20200928,000000,6.85807,6.95616,6.82798,6.9258,163631.17211846376,0
+GLO.US,D,20200929,000000,7.02396,7.02396,6.8731,6.9258,123496.68171769357,0
+GLO.US,D,20200930,000000,6.97099,7.05476,6.93285,7.03878,238707.8581785855,0
+GLO.US,D,20201001,000000,7.08424,7.13704,7.01653,7.09934,241778.67846227632,0
+GLO.US,D,20201002,000000,7.00868,7.10667,6.99761,7.10667,208008.61143466932,0
+GLO.US,D,20201005,000000,7.12168,7.21233,7.11418,7.20493,203189.114051822,0
+GLO.US,D,20201006,000000,7.21233,7.30784,7.15964,7.15964,175723.01677170265,0
+GLO.US,D,20201007,000000,7.26486,7.31024,7.2421,7.31024,142677.27374101125,0
+GLO.US,D,20201008,000000,7.34785,7.34785,7.31024,7.32498,152944.31450713697,0
+GLO.US,D,20201009,000000,7.37848,7.39314,7.34026,7.39314,119037.66706590804,0
+GLO.US,D,20201012,000000,7.46148,7.49809,7.42333,7.49809,202477.10468237515,0
+GLO.US,D,20201013,000000,7.51372,7.53668,7.43798,7.51372,172437.25026329965,0
+GLO.US,D,20201014,000000,7.52944,7.57286,7.48389,7.49809,114651.4206673075,0
+GLO.US,D,20201015,000000,7.431,7.44565,7.35527,7.42333,250852.31987644068,0
+GLO.US,D,20201016,000000,7.44565,7.49006,7.39314,7.44565,149055.13125325076,0
+GLO.US,D,20201019,000000,7.46922,7.48604,7.30167,7.32417,152721.53170128426,0
+GLO.US,D,20201020,000000,7.32417,7.34695,7.27853,7.30167,157026.0537540433,0
+GLO.US,D,20201021,000000,7.30167,7.32694,7.22547,7.23297,133479.36654066324,0
+GLO.US,D,20201022,000000,7.16447,7.20252,7.11909,7.17188,158081.75318075487,0
+GLO.US,D,20201023,000000,7.17188,7.21385,7.13052,7.13401,121750.24364169099,0
+GLO.US,D,20201026,000000,7.1115,7.13401,6.93623,7.01977,252792.43345704032,0
+GLO.US,D,20201027,000000,6.99734,7.03162,6.95152,6.95152,100597.07220172299,0
+GLO.US,D,20201028,000000,6.89059,6.89059,6.74624,6.81465,427759.77990737703,0
+GLO.US,D,20201029,000000,6.79957,6.88308,6.78412,6.83745,278495.2999873295,0
+GLO.US,D,20201030,000000,6.78412,6.84504,6.68524,6.72337,281328.7838145143,0
+GLO.US,D,20201102,000000,6.76894,6.7918,6.64735,6.71587,275446.86993541213,0
+GLO.US,D,20201103,000000,6.76894,6.86023,6.7081,6.82995,131835.92353067832,0
+GLO.US,D,20201104,000000,6.93623,7.07327,6.89068,7.04289,257136.13841533937,0
+GLO.US,D,20201105,000000,7.18759,7.33937,7.11909,7.33937,499448.82390468556,0
+GLO.US,D,20201106,000000,7.36206,7.36206,7.1951,7.34695,215032.42713271387,0
+GLO.US,D,20201109,000000,7.46922,7.58232,7.40019,7.40019,196862.75407261166,0
+GLO.US,D,20201110,000000,7.37758,7.37758,7.20993,7.29416,282309.47596488695,0
+GLO.US,D,20201111,000000,7.36206,7.36206,7.27853,7.28621,160563.71036955473,0
+GLO.US,D,20201112,000000,7.30855,7.36828,7.248,7.267,115130.57162660707,0
+GLO.US,D,20201113,000000,7.36206,7.50668,7.33937,7.50668,179248.3587597656,0
+GLO.US,D,20201116,000000,7.55911,7.59027,7.51444,7.51444,241700.3126511556,0
+GLO.US,D,20201117,000000,7.49889,7.62171,7.46148,7.62171,247996.4458175129,0
+GLO.US,D,20201118,000000,7.65139,7.69673,7.59027,7.59813,309103.8662926968,0
+GLO.US,D,20201119,000000,7.58232,7.61368,7.54418,7.61368,175992.81906421564,0
+GLO.US,D,20201120,000000,7.62171,7.64431,7.59813,7.62171,95091.31421592204,0
+GLO.US,D,20201123,000000,7.6587,7.75142,7.62662,7.69755,157033.89033515332,0
+GLO.US,D,20201124,000000,7.75142,7.79778,7.69755,7.76678,132021.76245415516,0
+GLO.US,D,20201125,000000,7.77491,7.82098,7.74409,7.79778,100635.13559568705,0
+GLO.US,D,20201127,000000,7.80589,7.90514,7.80589,7.90514,95795.48700426493,0
+GLO.US,D,20201130,000000,7.90514,7.96579,7.87353,7.95918,175275.21213683306,0
+GLO.US,D,20201201,000000,8.03431,8.13481,7.97409,8.04278,326252.5447852687,0
+GLO.US,D,20201202,000000,8.03431,8.11863,8.00411,8.11782,139698.2534075073,0
+GLO.US,D,20201203,000000,8.11782,8.17802,8.10423,8.14337,229105.80729526668,0
+GLO.US,D,20201204,000000,8.21063,8.25048,8.15855,8.23565,294153.908557366,0
+GLO.US,D,20201207,000000,8.2269,8.32757,8.2269,8.31023,294536.7815201911,0
+GLO.US,D,20201208,000000,8.3188,8.40196,8.30236,8.39493,310328.61196907796,0
+GLO.US,D,20201209,000000,8.42671,8.48057,8.36784,8.40196,334648.881689198,0
+GLO.US,D,20201210,000000,8.35034,9.85334,8.29727,8.39493,262159.38690705795,0
+GLO.US,D,20201211,000000,8.40196,8.43466,8.35034,8.41877,159885.28634773256,0
+GLO.US,D,20201214,000000,8.44259,8.49479,8.41877,8.46647,138391.78338525406,0
+GLO.US,D,20201215,000000,8.48763,8.56446,8.46647,8.52783,283206.20474623365,0
+GLO.US,D,20201216,000000,8.57963,8.57963,8.53407,8.55909,149374.19205558806,0
+GLO.US,D,20201217,000000,8.59481,8.6511,8.59304,8.63412,175751.00456139154,0
+GLO.US,D,20201218,000000,8.66627,8.68326,8.57874,8.58678,119848.19345504427,0
+GLO.US,D,20201221,000000,8.49388,8.66627,8.49388,8.6511,140724.8455329632,0
+GLO.US,D,20201222,000000,8.71093,8.71093,8.6109,8.6511,146522.79604301907,0
+GLO.US,D,20201223,000000,8.70291,8.70291,8.59481,8.67164,261785.47003693,0
+GLO.US,D,20201224,000000,8.70291,8.71093,8.64305,8.66627,113312.484809027,0
+GLO.US,D,20201228,000000,8.71093,8.71093,8.64305,8.6511,257271.59931738436,0
+GLO.US,D,20201229,000000,8.70291,8.72702,8.5582,8.5582,155973.71286206265,0
+GLO.US,D,20201230,000000,8.55015,8.62966,8.54122,8.56534,159191.18916366994,0
+GLO.US,D,20201231,000000,8.6109,8.6511,8.54122,8.59481,388965.34487647447,0
+GLO.US,D,20210104,000000,8.67164,8.67164,8.44877,8.57874,304692.9906391688,0
+GLO.US,D,20210105,000000,8.57874,8.70291,8.56802,8.67969,186628.17914251323,0
+GLO.US,D,20210106,000000,8.68683,8.8601,8.64751,8.76007,252378.21416977502,0
+GLO.US,D,20210107,000000,8.78776,8.92174,8.78776,8.91281,283749.1678660108,0
+GLO.US,D,20210108,000000,8.97267,9.08345,8.90568,9.08345,376507.41993422783,0
+GLO.US,D,20210111,000000,9.06556,9.18532,9.02984,9.14417,273315.3198733898,0
+GLO.US,D,20210112,000000,9.17634,9.221,9.11381,9.221,309120.65896650404,0
+GLO.US,D,20210113,000000,9.221,9.30586,9.19153,9.19153,198306.92402007396,0
+GLO.US,D,20210114,000000,9.24508,9.42282,9.24508,9.346,300077.2443651927,0
+GLO.US,D,20210115,000000,9.36213,9.39062,9.26925,9.32198,228699.4245891216,0
+GLO.US,D,20210119,000000,9.37918,9.47209,9.29779,9.43172,219213.80291084587,0
+GLO.US,D,20210120,000000,9.45594,9.51572,9.40677,9.45594,195147.66232103907,0
+GLO.US,D,20210121,000000,9.49254,9.50859,9.41484,9.46402,218045.0328138323,0
+GLO.US,D,20210122,000000,9.42282,9.50502,9.41484,9.49254,152502.10743021333,0
+GLO.US,D,20210125,000000,9.52562,9.56045,9.41484,9.54969,257670.14544242958,0
+GLO.US,D,20210126,000000,9.65782,9.71324,9.5336,9.57739,351163.9166234236,0
+GLO.US,D,20210127,000000,9.54969,9.56492,9.23529,9.37918,346535.8557219786,0
+GLO.US,D,20210128,000000,9.3987,9.40677,9.27638,9.36213,147977.04159477586,0
+GLO.US,D,20210129,000000,9.4398,9.4398,9.04767,9.14145,317613.2738669281,0
+GLO.US,D,20210201,000000,9.30586,9.37019,9.21918,9.30586,313670.35405683843,0
+GLO.US,D,20210202,000000,9.37019,9.51667,9.34506,9.44692,116400.09776650471,0
+GLO.US,D,20210203,000000,9.46402,9.63822,9.46402,9.61041,162077.2900354406,0
+GLO.US,D,20210204,000000,9.69523,9.73648,9.64783,9.67924,278631.8804009718,0
+GLO.US,D,20210205,000000,9.73648,9.76504,9.67209,9.67209,279281.1971215383,0
+GLO.US,D,20210208,000000,9.74442,9.85963,9.74442,9.8382,339569.1351148888,0
+GLO.US,D,20210209,000000,9.85157,9.92491,9.83466,9.92491,195625.69376876164,0
+GLO.US,D,20210210,000000,9.94545,9.99284,9.86759,9.91596,191427.5253168021,0
+GLO.US,D,20210211,000000,9.98477,10.0892,9.93208,9.9543,269448.5268512567,0
+GLO.US,D,20210212,000000,9.93926,10.1338,9.93926,10.1044,239424.34559440127,0
+GLO.US,D,20210216,000000,10.149,10.1634,10.0776,10.1116,391248.0290027619,0
+GLO.US,D,20210217,000000,10.1338,10.1338,10.0168,10.0766,234103.30702048083,0
+GLO.US,D,20210218,000000,10.0391,10.0623,9.95892,10,125939.45600094322,0
+GLO.US,D,20210219,000000,10.0391,10.1106,9.95165,9.95892,163092.68704502497,0
+GLO.US,D,20210222,000000,9.92215,10.0623,9.88902,9.94457,201007.18596837795,0
+GLO.US,D,20210223,000000,9.99097,9.99726,9.39157,9.87221,453496.2317852908,0
+GLO.US,D,20210224,000000,9.79438,10.0623,9.79438,9.93021,398785.70051931776,0
+GLO.US,D,20210225,000000,9.80338,9.91419,9.51037,9.597,289300.825826894,0
+GLO.US,D,20210226,000000,9.56664,9.77753,9.48541,9.58805,254894.87621778663,0
+GLO.US,D,20210301,000000,9.69978,10.0857,9.69978,9.93307,291688.7440423734,0
+GLO.US,D,20210302,000000,9.88902,9.95165,9.8498,9.91419,251182.5757946597,0
+GLO.US,D,20210303,000000,9.93641,9.94712,9.76136,9.79438,263972.99567829963,0
+GLO.US,D,20210304,000000,9.78653,9.87221,9.39157,9.62299,281881.82253857586,0
+GLO.US,D,20210305,000000,9.69184,9.7176,9.23529,9.56664,343918.4376311235,0
+GLO.US,D,20210308,000000,9.56664,9.68284,9.5024,9.5024,148380.0657661595,0
+GLO.US,D,20210309,000000,9.56664,9.74877,9.55959,9.69978,213986.8033102663,0
+GLO.US,D,20210310,000000,9.75516,9.81858,9.7176,9.7176,156467.41747203583,0
+GLO.US,D,20210311,000000,9.87221,9.89709,9.77753,9.83545,121895.78014803048,0
+GLO.US,D,20210312,000000,9.73193,9.92215,9.73193,9.8498,164943.23969864254,0
+GLO.US,D,20210315,000000,9.92215,10,9.92215,9.99097,164196.5254699941,0
+GLO.US,D,20210316,000000,10.0391,10.0946,10,10.0623,168720.4717938241,0
+GLO.US,D,20210317,000000,10.0088,10.0766,9.92215,10.0766,263697.59582784073,0
+GLO.US,D,20210318,000000,10.0383,10.0615,9.87044,9.9196,249744.00340512296,0
+GLO.US,D,20210319,000000,9.92756,10.0025,9.85432,9.91154,126070.43885664977,0
+GLO.US,D,20210322,000000,9.89463,9.93375,9.8614,9.90249,122323.43357432121,0
+GLO.US,D,20210323,000000,9.95705,9.95705,9.72932,9.75158,103665.65346221205,0
+GLO.US,D,20210324,000000,9.7909,9.7909,9.6345,9.65782,219076.10298563677,0
+GLO.US,D,20210325,000000,9.60861,9.63355,9.53093,9.6265,142523.9006535719,0
+GLO.US,D,20210326,000000,9.71324,9.76668,9.61755,9.72205,136565.8599865538,0
+GLO.US,D,20210329,000000,9.72205,9.76668,9.64877,9.70424,170490.41961317716,0
+GLO.US,D,20210330,000000,9.6871,9.72021,9.6265,9.6345,295987.6685371865,0
+GLO.US,D,20210331,000000,9.71324,9.78653,9.69349,9.72932,137014.7841330207,0
+GLO.US,D,20210401,000000,9.80783,9.90249,9.80783,9.83997,162456.8044634941,0
+GLO.US,D,20210405,000000,9.88657,10.0223,9.88657,9.97386,215914.60226340726,0
+GLO.US,D,20210406,000000,9.97386,10.0383,9.93375,9.966,147300.85659612797,0
+GLO.US,D,20210407,000000,9.9892,10.1562,9.966,10.0678,199830.57929023396,0
+GLO.US,D,20210408,000000,10.0758,10.1634,10.0758,10.1097,130106.27812845245,0
+GLO.US,D,20210409,000000,10.0848,10.2438,10.0848,10.2285,262629.5817736705,0
+GLO.US,D,20210412,000000,10.2438,10.3546,10.2053,10.3295,367723.7320211248,0
+GLO.US,D,20210413,000000,10.3225,10.3225,10.2285,10.3,230239.8725330888,0
+GLO.US,D,20210414,000000,10.3171,10.3171,10.2134,10.259,178642.7029910979,0
+GLO.US,D,20210415,000000,10.3225,10.3225,10.2438,10.276,183240.53707968988,0
+GLO.US,D,20210416,000000,10.293,10.3295,10.2519,10.276,214392.0665048344,0
+GLO.US,D,20210419,000000,10.3163,10.3295,10.2285,10.2285,310562.5898908022,0
+GLO.US,D,20210420,000000,10.2116,10.3385,10.1615,10.1875,209282.61562089523,0
+GLO.US,D,20210421,000000,10.1875,10.3163,10.1785,10.2196,226371.95999934824,0
+GLO.US,D,20210422,000000,10.2839,10.3546,10.1785,10.2509,179733.1072770111,0
+GLO.US,D,20210423,000000,10.2662,10.3295,10.2662,10.2921,157154.79758656537,0
+GLO.US,D,20210426,000000,10.3081,10.418,10.2662,10.3715,259880.0613155218,0
+GLO.US,D,20210427,000000,10.4117,10.5001,10.3715,10.3796,96357.48182103383,0
+GLO.US,D,20210428,000000,10.4261,10.4599,10.3,10.418,137042.7719226994,0
+GLO.US,D,20210429,000000,10.4912,10.4912,10.3225,10.418,219624.6636633599,0
+GLO.US,D,20210430,000000,10.467,10.4841,10.3546,10.4261,90625.58249462074,0
+GLO.US,D,20210503,000000,10.451,10.4841,10.4036,10.4759,205503.14450254952,0
+GLO.US,D,20210504,000000,10.451,10.451,10.3081,10.3883,341596.57059929613,0
+GLO.US,D,20210505,000000,10.4429,10.4429,10.3385,10.3626,144677.84094732706,0
+GLO.US,D,20210506,000000,10.4036,10.4036,10.275,10.3081,233577.13657451083,0
+GLO.US,D,20210507,000000,10.3081,10.3385,10.2839,10.2839,237833.51962900217,0
+GLO.US,D,20210510,000000,10.3081,10.4036,10.2662,10.2662,235639.2769181198,0
+GLO.US,D,20210511,000000,10.0911,10.0911,9.81142,9.87379,502139.01024869503,0
+GLO.US,D,20210512,000000,9.77753,9.77753,9.56929,9.60232,606985.7484353997,0
+GLO.US,D,20210513,000000,9.61041,9.94712,9.56217,9.89089,219455.6174137005,0
+GLO.US,D,20210514,000000,10.0911,10.2339,10.0035,10.2196,280792.53776423965,0
+GLO.US,D,20210517,000000,10.2285,10.3715,10.2285,10.3163,287029.3368164679,0
+GLO.US,D,20210518,000000,10.2662,10.3295,10.2116,10.275,217953.2328636861,0
+GLO.US,D,20210519,000000,10.1768,10.1947,10.0642,10.1535,221685.68449537156,0
+GLO.US,D,20210520,000000,10.1455,10.4189,10.1375,10.3225,235303.42344195492,0
+GLO.US,D,20210521,000000,10.3385,10.3385,10.1375,10.1455,615558.9681700984,0
+GLO.US,D,20210524,000000,9.9428,10,9.63184,9.7328,712672.120312486,0
+GLO.US,D,20210525,000000,9.87044,9.9196,9.78102,9.815,192320.89556336694,0
+GLO.US,D,20210526,000000,9.80687,9.85432,9.66762,9.70947,419523.5331604201,0
+GLO.US,D,20210527,000000,9.77211,9.77211,9.69262,9.70065,194325.94081603136,0
+GLO.US,D,20210528,000000,9.74084,9.82207,9.7328,9.80687,144043.0778773935,0
+GLO.US,D,20210601,000000,9.84528,9.92756,9.8382,9.9196,232244.91778575323,0
+GLO.US,D,20210602,000000,9.9196,9.98291,9.90249,9.9428,174310.19314865,0
+GLO.US,D,20210603,000000,9.89463,9.93375,9.87851,9.93375,173293.67662750895,0
+GLO.US,D,20210604,000000,9.93375,10.1063,9.93375,10.0168,202301.34136318267,0
+GLO.US,D,20210607,000000,10.0168,10.0848,9.82207,9.91154,351629.63344369765,0
+GLO.US,D,20210608,000000,9.90249,9.95096,9.77211,9.77211,280130.90641621454,0
+GLO.US,D,20210609,000000,9.89463,9.89463,9.66762,9.71856,330892.9203141926,0
+GLO.US,D,20210610,000000,9.8614,9.93375,9.74084,9.90249,450698.57232890493,0
+GLO.US,D,20210611,000000,9.89463,9.90249,9.8302,9.8614,219029.0834989562,0
+GLO.US,D,20210614,000000,9.90249,10.0642,9.87851,10.0053,535507.172616475,0
+GLO.US,D,20210615,000000,10.2499,10.2992,9.93375,10.0714,894341.9826353353,0
+GLO.US,D,20210616,000000,10.2911,10.485,10.1204,10.3295,960364.0589782844,0
+GLO.US,D,20210617,000000,10.5322,10.5322,10,10,888778.0100470036,0
+GLO.US,D,20210618,000000,10.0882,10.1063,9.54351,9.58187,1292530.983478652,0
+GLO.US,D,20210621,000000,9.94083,9.94083,9.4291,9.4612,1139766.9103371578,0
+GLO.US,D,20210622,000000,9.68,10.0115,9.46928,9.97386,1170060.8938864144,0
+GLO.US,D,20210623,000000,10.0882,10.259,9.87664,10.2347,637284.2100311065,0
+GLO.US,D,20210624,000000,10.3741,10.3741,10.1867,10.3409,513853.5794970445,0
+GLO.US,D,20210625,000000,10.3409,10.4143,9.81955,10.1605,686336.7297354375,0
+GLO.US,D,20210628,000000,10.2668,10.4804,10.1135,10.4143,587343.9176381462,0
+GLO.US,D,20210629,000000,10.5118,10.6699,10.4555,10.5608,623115.6713836257,0
+GLO.US,D,20210630,000000,10.3491,10.4804,9.85963,9.85963,720767.3085994419,0
+GLO.US,D,20210701,000000,9.94083,10.0561,9.75332,10.0159,1012234.38934757,0
+GLO.US,D,20210702,000000,9.99008,10.0714,9.94083,10.0481,272925.7298410621,0
+GLO.US,D,20210706,000000,10.1204,10.1375,9.90072,9.99903,378943.47714795463,0
+GLO.US,D,20210707,000000,10.0561,10.0561,9.81955,9.91773,294515.51080002513,0
+GLO.US,D,20210708,000000,9.90072,9.93307,9.73812,9.82826,402725.26179462567,0
+GLO.US,D,20210709,000000,9.96669,9.96669,9.86858,9.8847,301741.95809532324,0
+GLO.US,D,20210712,000000,9.94083,10.0714,9.94083,10.0391,341671.57787564525,0
+GLO.US,D,20210713,000000,10.2347,10.2347,10.0642,10.1375,349212.60792694223,0
+GLO.US,D,20210714,000000,10.1463,10.2107,10.0795,10.2107,531823.9794946444,0
+GLO.US,D,20210715,000000,10.1135,10.2347,10.1063,10.1463,370350.1062046871,0
+GLO.US,D,20210716,000000,10.2107,10.2107,10.1063,10.1135,303351.81575771404,0
+GLO.US,D,20210719,000000,10.0623,10.0623,9.84095,9.94712,464885.0231617699,0
+GLO.US,D,20210720,000000,10.1605,10.2107,10.0553,10.1776,293819.1745927984,0
+GLO.US,D,20210721,000000,10.2026,10.2107,10.1367,10.1367,306155.07277203567,0
+GLO.US,D,20210722,000000,10.1455,10.2107,10.1367,10.1776,117433.40696147333,0
+GLO.US,D,20210723,000000,10.2187,10.3009,10.191,10.2519,217312.87223580663,0
+GLO.US,D,20210726,000000,10.2519,10.2599,10.2107,10.2438,289072.44546310557,0
+GLO.US,D,20210727,000000,10.2438,10.2519,10.1687,10.2187,243469.14095893165,0
+GLO.US,D,20210728,000000,10.1197,10.2599,10.1197,10.2438,312415.381567594,0
+GLO.US,D,20210729,000000,10.2599,10.3171,10.2026,10.2026,264946.97075915954,0
+GLO.US,D,20210730,000000,10.2768,10.3509,10.2187,10.2347,224717.32187348168,0
+GLO.US,D,20210802,000000,10.3009,10.3921,10.2599,10.3759,376892.53192023747,0
+GLO.US,D,20210803,000000,10.4001,10.4653,10.2768,10.4653,256749.90691774263,0
+GLO.US,D,20210804,000000,10.5055,10.5492,10.4323,10.5492,253521.23550029437,0
+GLO.US,D,20210805,000000,10.5492,10.6305,10.5055,10.5965,264125.24925414164,0
+GLO.US,D,20210806,000000,10.6394,10.6787,10.5725,10.6046,290518.8544337625,0
+GLO.US,D,20210809,000000,10.6046,10.6394,10.5492,10.5806,247564.31434485322,0
+GLO.US,D,20210810,000000,10.6136,10.6475,10.5646,10.6136,198756.967678128,0
+GLO.US,D,20210811,000000,10.6555,10.6555,10.5876,10.6091,198294.60939260514,0
+GLO.US,D,20210812,000000,10.6555,10.7127,10.5806,10.6708,390495.71721616754,0
+GLO.US,D,20210813,000000,10.7208,10.7537,10.6708,10.7379,245611.886136795,0
+GLO.US,D,20210816,000000,10.7379,10.8029,10.6216,10.8029,360211.80927109363,0
+GLO.US,D,20210817,000000,10.769,10.8271,10.5876,10.6305,681316.8397784805,0
+GLO.US,D,20210818,000000,10.6555,10.6555,10.4411,10.4411,302096.8432684595,0
+GLO.US,D,20210819,000000,10.3992,10.4072,10.2571,10.2571,383461.8259138488,0
+GLO.US,D,20210820,000000,10.2571,10.3992,10.2161,10.3821,198730.0994000466,0
+GLO.US,D,20210823,000000,10.3821,10.5403,10.3571,10.4735,258815.40579612323,0
+GLO.US,D,20210824,000000,10.6484,10.6564,10.5536,10.6564,188251.4709439396,0
+GLO.US,D,20210825,000000,10.7056,10.7056,10.6314,10.6637,135533.6703031622,0
+GLO.US,D,20210826,000000,10.5725,10.6314,10.5564,10.5564,158284.38477803892,0
+GLO.US,D,20210827,000000,10.5646,10.6484,10.5646,10.6019,142792.5834345079,0
+GLO.US,D,20210830,000000,10.5884,10.6574,10.5884,10.6144,150182.47942153984,0
+GLO.US,D,20210831,000000,10.7226,10.7421,10.6384,10.7394,196196.6446782481,0
+GLO.US,D,20210901,000000,10.7394,10.7797,10.7314,10.7618,182080.72307534298,0
+GLO.US,D,20210902,000000,10.7056,10.7735,10.6716,10.7394,187986.1466977854,0
+GLO.US,D,20210903,000000,10.7056,10.7797,10.6885,10.7664,172220.0650153725,0
+GLO.US,D,20210907,000000,10.7707,10.7797,10.7189,10.7314,138411.93459382278,0
+GLO.US,D,20210908,000000,10.7226,10.7473,10.6403,10.6403,226730.20370725612,0
+GLO.US,D,20210909,000000,10.6716,10.6716,10.5725,10.6144,179292.0197116746,0
+GLO.US,D,20210910,000000,10.6797,10.6975,10.5993,10.6144,156192.01762158715,0
+GLO.US,D,20210913,000000,10.8466,10.8466,10.5725,10.6403,206165.8953621618,0
+GLO.US,D,20210914,000000,10.6975,10.6975,10.5654,10.5725,123350.02569976693,0
+GLO.US,D,20210915,000000,10.5646,10.6716,10.5492,10.6716,136992.39390127774,0
+GLO.US,D,20210916,000000,10.6484,10.6975,10.6225,10.6716,110108.442646496,0
+GLO.US,D,20210917,000000,10.7056,10.7394,10.6637,10.7056,179298.7367811873,0
+GLO.US,D,20210920,000000,10.5376,10.6037,10.2528,10.3705,407199.94960864144,0
+GLO.US,D,20210921,000000,10.4535,10.502,10.3124,10.3357,297153.0800994488,0
+GLO.US,D,20210922,000000,10.3527,10.5118,10.3527,10.4626,287416.68782564165,0
+GLO.US,D,20210923,000000,10.5037,10.6384,10.5037,10.5869,221429.3163418942,0
+GLO.US,D,20210924,000000,10.5205,10.5546,10.4957,10.4957,95939.90399901319,0
+GLO.US,D,20210927,000000,10.5466,10.5466,10.4707,10.4707,149646.23337128552,0
+GLO.US,D,20210928,000000,10.4535,10.4867,10.1776,10.2697,321118.46464641223,0
+GLO.US,D,20210929,000000,10.3956,10.4027,10.2438,10.2606,113320.32139013703,0
+GLO.US,D,20210930,000000,10.5287,10.5287,10.1598,10.1867,182181.47911820665,0
+GLO.US,D,20211001,000000,10.2036,10.2954,10.0348,10.2438,298545.75251391245,0
+GLO.US,D,20211004,000000,10.2438,10.2438,9.95961,9.98566,280997.40838468785,0
+GLO.US,D,20211005,000000,10.0268,10.2285,10.0115,10.1034,312609.05707219115,0
+GLO.US,D,20211006,000000,10.0348,10.0857,9.9428,10.0348,254537.7520214659,0
+GLO.US,D,20211007,000000,10.1776,10.2196,10.0902,10.1598,159286.34764858772,0
+GLO.US,D,20211008,000000,10.1776,10.2018,10.1358,10.1358,93677.37108130055,0
+GLO.US,D,20211011,000000,10.1188,10.2285,10.0606,10.0685,140394.5896147442,0
+GLO.US,D,20211012,000000,10.0685,10.1776,10.059,10.1188,205583.74933682423,0
+GLO.US,D,20211013,000000,10.1527,10.2394,10.1276,10.2116,163029.9943961243,0
+GLO.US,D,20211014,000000,10.2606,10.3876,10.2528,10.3277,158201.54092058993,0
+GLO.US,D,20211015,000000,10.3876,10.4626,10.3527,10.4117,143111.64423684523,0
+GLO.US,D,20211018,000000,10.4198,10.5546,10.3956,10.5546,265519.04118022294,0
+GLO.US,D,20211019,000000,10.5707,10.6384,10.5626,10.5948,153007.00715602748,0
+GLO.US,D,20211020,000000,10.5456,10.6298,10.502,10.6127,161192.8758815627,0
+GLO.US,D,20211021,000000,10.6207,10.6752,10.5948,10.6708,221774.1259107563,0
+GLO.US,D,20211022,000000,10.6708,10.6708,10.5616,10.6037,95858.17965314828,0
+GLO.US,D,20211025,000000,10.5869,10.6965,10.5869,10.6627,191126.37669984894,0
+GLO.US,D,20211026,000000,10.7226,10.7895,10.6627,10.7314,311096.5969178924,0
+GLO.US,D,20211027,000000,10.7985,10.7985,10.6627,10.7056,196662.36149849172,0
+GLO.US,D,20211028,000000,10.7394,10.8557,10.7146,10.8475,296391.8122201573,0
+GLO.US,D,20211029,000000,10.8475,10.8627,10.7473,10.8557,183800.2928732845,0
+GLO.US,D,20211101,000000,10.9575,10.9575,10.8913,10.9405,226198.43570334022,0
+GLO.US,D,20211102,000000,10.9092,10.9575,10.8913,10.9092,212120.57749442864,0
+GLO.US,D,20211103,000000,10.9325,10.9753,10.8896,10.9753,235389.62583415516,0
+GLO.US,D,20211104,000000,10.9485,10.9753,10.8913,10.9154,171908.8407941452,0
+GLO.US,D,20211105,000000,11.0004,11.0334,10.6384,10.8752,316448.981816253,0
+GLO.US,D,20211108,000000,10.9154,11.0334,10.8315,11.0334,293190.00908079045,0
+GLO.US,D,20211109,000000,11.0423,11.0423,10.8913,10.9485,183765.5880140727,0
+GLO.US,D,20211110,000000,10.9405,10.9932,10.8475,10.8737,136535.6331737008,0
+GLO.US,D,20211111,000000,10.9004,10.9004,10.7895,10.7985,199683.92327233785,0
+GLO.US,D,20211112,000000,10.8475,10.8913,10.8155,10.8236,104180.62879232073,0
+GLO.US,D,20211115,000000,10.8315,10.8823,10.7895,10.7895,208175.4186611748,0
+GLO.US,D,20211116,000000,10.9842,10.9842,10.7626,10.8073,247987.4897248157,0
+GLO.US,D,20211117,000000,10.8073,10.8557,10.7626,10.7985,151996.08819279168,0
+GLO.US,D,20211118,000000,10.8066,10.8475,10.6608,10.7037,235351.56244019215,0
+GLO.US,D,20211119,000000,10.6948,10.7379,10.5422,10.5841,183559.59788203737,0
+GLO.US,D,20211122,000000,10.5922,10.6814,10.4394,10.4394,283178.2169565447,0
+GLO.US,D,20211123,000000,10.4741,10.4912,10.3036,10.4143,288837.34802978404,0
+GLO.US,D,20211124,000000,10.3286,10.5422,10.2875,10.3724,218631.65688551846,0
+GLO.US,D,20211126,000000,10.2187,10.2867,10.0911,10.1759,336067.30287016614,0
+GLO.US,D,20211129,000000,10.2276,10.2954,10.1668,10.2018,371217.7276847679,0
+GLO.US,D,20211130,000000,10.2098,10.2347,9.87851,10.0481,449572.3436721928,0
+GLO.US,D,20211201,000000,10.1759,10.2606,9.86052,9.87851,371382.2958880686,0
+GLO.US,D,20211202,000000,9.87851,10.082,9.86052,10.0232,327844.4902622448,0
+GLO.US,D,20211203,000000,10.0391,10.0571,9.69978,9.76668,336622.5806174121,0
+GLO.US,D,20211206,000000,9.74974,9.92127,9.7176,9.85157,230423.47243339138,0
+GLO.US,D,20211207,000000,9.99726,10.082,9.94457,9.98822,267078.5208211818,0
+GLO.US,D,20211208,000000,10.0391,10.0391,9.88745,9.96325,289220.22099260916,0
+GLO.US,D,20211209,000000,9.90338,9.98015,9.8274,9.8274,217617.37938753137,0
+GLO.US,D,20211210,000000,9.89522,9.90338,9.78469,9.81858,197744.92920331523,0
+GLO.US,D,20211213,000000,9.78469,9.80609,9.6819,9.69978,221543.5065238037,0
+GLO.US,D,20211214,000000,9.69088,9.69978,9.5712,9.64068,192774.29775618247,0
+GLO.US,D,20211215,000000,9.61499,9.65687,9.47734,9.61499,295870.11982052575,0
+GLO.US,D,20211216,000000,9.64783,9.7176,9.53903,9.55502,170500.4952174513,0
+GLO.US,D,20211217,000000,9.52999,9.78469,9.45312,9.70869,409257.6119058917,0
+GLO.US,D,20211220,000000,9.57739,9.59986,9.37287,9.40583,331049.6519363731,0
+GLO.US,D,20211221,000000,9.44974,9.49695,9.26027,9.42366,405989.75758286275,0
+GLO.US,D,20211222,000000,9.43268,9.4916,9.30223,9.40583,506573.3956455633,0
+GLO.US,D,20211223,000000,9.44974,9.56397,9.34692,9.44974,644526.3304886449,0
+GLO.US,D,20211227,000000,9.44974,9.51847,9.388,9.40583,571783.8260877889,0
+GLO.US,D,20211228,000000,9.38168,9.4674,9.26925,9.30223,569975.8148744832,0
+GLO.US,D,20211229,000000,9.27824,9.35499,9.12366,9.22549,656603.6214912509,0
+GLO.US,D,20211230,000000,9.20937,9.35499,9.17452,9.20134,531949.3647923949,0
+GLO.US,D,20211231,000000,9.12366,9.397,9.09774,9.13966,714653.6558218204,0
+GLO.US,D,20220103,000000,9.20134,9.36398,9.19593,9.34692,490023.655852126,0
+GLO.US,D,20220104,000000,9.37287,9.4674,9.28704,9.41484,424924.05705702805,0
+GLO.US,D,20220105,000000,9.37287,9.37287,9.1486,9.18348,487044.63551862206,0
+GLO.US,D,20220106,000000,9.13966,9.22549,8.94319,9.1308,521055.3975374355,0
+GLO.US,D,20220107,000000,9.16555,9.21653,9.04506,9.16555,304239.58844636346,0
+GLO.US,D,20220110,000000,9.02002,9.16555,8.81366,9.16555,533684.6077525463,0
+GLO.US,D,20220111,000000,9.16555,9.36398,9.07088,9.26027,275774.88683044666,0
+GLO.US,D,20220112,000000,9.36398,9.40583,9.26925,9.397,287443.55610375357,0
+GLO.US,D,20220113,000000,9.43268,9.4916,9.37287,9.45857,422062.5854401747,0
+GLO.US,D,20220114,000000,9.44168,9.44168,9.27824,9.388,298253.5599896362,0
+GLO.US,D,20220118,000000,9.44168,9.44168,9.26027,9.30223,268833.9149898816,0
+GLO.US,D,20220119,000000,9.35499,9.35499,9.18348,9.20134,201640.82952672435,0
+GLO.US,D,20220120,000000,9.22906,9.29158,8.86637,8.87351,289915.4376882589,0
+GLO.US,D,20220121,000000,8.77973,8.83957,8.38874,8.40635,622718.2447701778,0
+GLO.US,D,20220124,000000,8.2158,8.46735,7.69577,8.4152,1202775.2614873098,0
+GLO.US,D,20220125,000000,8.33713,8.51086,8.10318,8.26782,371224.4447542806,0
+GLO.US,D,20220126,000000,8.38,8.56178,8.05744,8.22448,466705.34900254465,0
+GLO.US,D,20220127,000000,8.31103,8.55374,8.13784,8.19848,298481.94035343477,0
+GLO.US,D,20220128,000000,8.14649,8.40196,8.03376,8.36338,190199.4211056391,0
+GLO.US,D,20220131,000000,8.33713,8.62251,8.31532,8.5975,329382.69918304787,0
+GLO.US,D,20220201,000000,8.64038,8.65734,8.49299,8.65734,288004.4314089353,0
+GLO.US,D,20220202,000000,8.69307,8.70915,8.53588,8.68414,230155.9091640527,0
+GLO.US,D,20220203,000000,8.5707,8.66627,8.44171,8.45851,250495.19568013016,0
+GLO.US,D,20220204,000000,8.49299,8.59393,8.42402,8.52872,316520.6305578305,0
+GLO.US,D,20220207,000000,8.5707,8.58053,8.28513,8.38874,583033.7980274616,0
+GLO.US,D,20220208,000000,8.38874,8.57963,8.30236,8.57963,455235.95279178064,0
+GLO.US,D,20220209,000000,8.58857,8.71809,8.57963,8.66627,412801.98559091584,0
+GLO.US,D,20220210,000000,8.52872,8.75292,8.51086,8.51979,319257.83638852055,0
+GLO.US,D,20220211,000000,8.54479,8.5975,8.30236,8.32836,307443.63060887414,0
+GLO.US,D,20220214,000000,8.28513,8.35909,8.1205,8.12915,295187.2177523448,0
+GLO.US,D,20220215,000000,8.22448,8.43287,8.22448,8.40635,252861.84317543334,0
+GLO.US,D,20220216,000000,8.43287,8.67521,8.32836,8.60642,396267.91895972914,0
+GLO.US,D,20220217,000000,8.56534,8.57428,8.35552,8.44351,242782.88035596893,0
+GLO.US,D,20220218,000000,8.36426,8.43466,8.25065,8.31175,205990.13204296932,0
+GLO.US,D,20220222,000000,8.14561,8.2243,7.84806,7.90058,565161.915049551,0
+GLO.US,D,20220223,000000,7.97053,8.09309,7.81313,7.85682,257599.61621242904,0
+GLO.US,D,20220224,000000,7.6294,8.07557,7.53311,8.05806,531870.9989813047,0
+GLO.US,D,20220225,000000,8.08434,8.23743,7.96178,8.21556,215988.4900281489,0
+GLO.US,D,20220228,000000,8.1281,8.27673,8.04055,8.21556,207752.24328120213,0
+GLO.US,D,20220301,000000,8.20689,8.28548,8.00554,8.05806,243285.54105860877,0
+GLO.US,D,20220302,000000,8.15436,8.25056,8.05806,8.20689,197977.7876134421,0
+GLO.US,D,20220303,000000,8.23305,8.26797,8.06683,8.11933,223017.903284119,0
+GLO.US,D,20220304,000000,8.02305,8.15436,7.94427,8.0143,190332.6429845098,0
+GLO.US,D,20220307,000000,8.0143,8.04931,7.74311,7.75186,242497.4049012257,0
+GLO.US,D,20220308,000000,7.71686,7.97927,7.71686,7.84806,329224.8480492599,0
+GLO.US,D,20220309,000000,7.92685,8.02305,7.85244,7.93551,247337.0534926519,0
+GLO.US,D,20220310,000000,7.86558,8.00554,7.77812,8.00554,247016.87317871724,0
+GLO.US,D,20220311,000000,8.11058,8.11058,7.86558,7.93551,215784.73891928783,0
+GLO.US,D,20220314,000000,7.95303,8.04931,7.74329,7.76063,248236.02129717285,0
+GLO.US,D,20220315,000000,7.82189,7.93122,7.74311,7.83065,156398.00775362246,0
+GLO.US,D,20220316,000000,8.18063,8.18063,7.85737,8.05806,230739.17470097743,0
+GLO.US,D,20220317,000000,8.02627,8.12345,7.99972,8.05281,149829.83327157787,0
+GLO.US,D,20220318,000000,8.01743,8.12345,8.01743,8.07048,125029.29308056094,0
+GLO.US,D,20220321,000000,8.04394,8.11462,7.97321,7.9909,129517.41503360217,0
+GLO.US,D,20220322,000000,8.06165,8.31792,8.01743,8.31792,253268.22588159877,0
+GLO.US,D,20220323,000000,8.21188,8.28262,8.10577,8.13228,211941.4556404747,0
+GLO.US,D,20220324,000000,8.14114,8.30908,8.10799,8.15882,255792.72451071028,0
+GLO.US,D,20220325,000000,8.18536,8.24725,8.14114,8.19421,157510.80227129895,0
+GLO.US,D,20220328,000000,8.22958,8.31792,8.22072,8.26495,112317.23900800108,0
+GLO.US,D,20220329,000000,8.29148,8.39749,8.25611,8.36213,197529.98297858267,0
+GLO.US,D,20220330,000000,8.4152,8.42341,8.26048,8.30908,135304.17042779672,0
+GLO.US,D,20220331,000000,8.36213,8.39696,8.28262,8.31792,123402.64274437308,0
+GLO.US,D,20220401,000000,8.31792,8.39749,8.30908,8.35329,177997.86431686985,0
+GLO.US,D,20220404,000000,8.39749,8.46824,8.32675,8.37097,123107.0916853557,0
+GLO.US,D,20220405,000000,8.34445,8.35998,8.1765,8.28262,184132.78781467775,0
+GLO.US,D,20220406,000000,8.21188,8.22099,8.00858,8.09693,186609.14744553168,0
+GLO.US,D,20220407,000000,8.13228,8.14917,7.90246,8.05281,191704.04467882778,0
+GLO.US,D,20220408,000000,8.03511,8.20305,8.03511,8.13228,126238.36559472204,0
+GLO.US,D,20220411,000000,8.07932,8.11462,7.95552,7.96437,126181.27050377747,0
+GLO.US,D,20220412,000000,8.03511,8.08211,7.85834,7.9113,207679.47502802731,0
+GLO.US,D,20220413,000000,7.86717,8.10577,7.86717,8.02627,168851.45464952046,0
+GLO.US,D,20220414,000000,8.02627,8.11462,7.96437,7.98205,335729.210370837,0
+GLO.US,D,20220418,000000,8.05709,8.19999,7.73553,7.79804,338754.1306794243,0
+GLO.US,D,20220419,000000,7.79804,8.02135,7.79804,8.01242,177181.74036980805,0
+GLO.US,D,20220420,000000,8.04816,8.10176,7.99455,8.07495,181740.39155283963,0
+GLO.US,D,20220421,000000,8.17322,8.17322,7.8427,7.88738,259060.5788337189,0
+GLO.US,D,20220422,000000,7.86057,7.88738,7.68191,7.69086,232172.1495325784,0
+GLO.US,D,20220425,000000,7.67297,7.72658,7.51247,7.72658,276951.4935086008,0
+GLO.US,D,20220426,000000,7.71765,7.82931,7.44967,7.48541,136186.34555850027,0
+GLO.US,D,20220427,000000,7.50327,7.61046,7.45861,7.50327,145347.30887646225,0
+GLO.US,D,20220428,000000,7.62832,7.70872,7.49434,7.65512,170169.119787635,0
+GLO.US,D,20220429,000000,7.57474,7.71167,7.43182,7.44076,230777.23809494046,0
+GLO.US,D,20220502,000000,7.63726,7.63726,7.27997,7.45861,232784.52237077916,0
+GLO.US,D,20220503,000000,7.48541,7.52113,7.32462,7.36035,248615.5357252264,0
+GLO.US,D,20220504,000000,7.35141,7.53901,7.19956,7.53007,287180.4708807533,0
+GLO.US,D,20220505,000000,7.44967,7.46754,7.20011,7.24423,306870.4406762541,0
+GLO.US,D,20220506,000000,7.30675,7.43182,7.20849,7.31569,259312.46894082736,0
+GLO.US,D,20220509,000000,7.21743,7.31302,6.96733,6.98519,245103.6278762092,0
+GLO.US,D,20220510,000000,6.99412,7.16385,6.94052,7.02091,320126.5773801783,0
+GLO.US,D,20220511,000000,7.01198,7.19054,6.92267,6.9584,257232.41641184432,0
+GLO.US,D,20220512,000000,6.9048,7.05664,6.83333,6.99412,358336.62736255885,0
+GLO.US,D,20220513,000000,7.05664,7.19063,7.03878,7.14596,223689.61023643863,0
+GLO.US,D,20220516,000000,7.14596,7.17278,7.14596,7.14596,998.6043357735178,0
+GLO.US,D,20220517,000000,7.30675,7.39608,7.22637,7.39608,195364.84756894587,0
+GLO.US,D,20220518,000000,7.39608,7.39608,7.24423,7.33354,172224.54306173124,0
+GLO.US,D,20220519,000000,7.24681,7.35525,7.07512,7.18357,184672.88657170368,0
+GLO.US,D,20220520,000000,7.27392,7.27392,7.05119,7.14742,146412.26875439208,0
+GLO.US,D,20220523,000000,7.17452,7.1926,6.99381,7.03898,293147.6920963843,0
+GLO.US,D,20220524,000000,6.97574,7.07639,6.69561,6.79502,318706.7852495422,0
+GLO.US,D,20220525,000000,6.80404,6.92151,6.73176,6.89441,191090.60387826586,0
+GLO.US,D,20220526,000000,6.91248,7.09319,6.82211,7.04801,273978.6489049743,0
+GLO.US,D,20220527,000000,7.05706,7.1926,7.00283,7.1655,186187.95037454355,0
+GLO.US,D,20220531,000000,7.11127,7.3191,7.04801,7.14742,307352.10693166533,0
+GLO.US,D,20220601,000000,7.23778,7.23778,7.04801,7.14742,238131.7302505524,0
+GLO.US,D,20220602,000000,7.12934,7.24681,7.07512,7.20163,239108.94086992406,0
+GLO.US,D,20220603,000000,7.20163,7.21664,7.08415,7.11127,150108.626023566,0
+GLO.US,D,20220606,000000,7.28295,7.28295,7.14742,7.25585,194253.5347391333,0
+GLO.US,D,20220607,000000,7.24681,7.35525,7.17452,7.32815,281994.4320488597,0
+GLO.US,D,20220608,000000,7.35525,7.40946,7.24681,7.33718,159191.26198406436,0
+GLO.US,D,20220609,000000,7.35525,7.36428,7.19268,7.23778,126061.27659187917,0
+GLO.US,D,20220610,000000,7.17452,7.21067,7.06608,7.18357,282609.7537978566,0
+GLO.US,D,20220613,000000,7.03898,7.11127,6.78598,6.80404,342430.98009362887,0
+GLO.US,D,20220614,000000,7.07512,7.07512,6.63237,6.68659,353879.7273839292,0
+GLO.US,D,20220615,000000,6.65044,6.76791,6.59623,6.72273,311450.1940477509,0
+GLO.US,D,20220616,000000,6.54336,6.61657,6.2322,6.2322,438663.5165655221,0
+GLO.US,D,20220617,000000,6.2322,6.33507,6.214,6.25966,299066.36071155325,0
+GLO.US,D,20220621,000000,6.31457,6.47015,6.28254,6.45184,217048.5378718447,0
+GLO.US,D,20220622,000000,6.40609,6.56166,6.28712,6.32372,346558.8750547154,0
+GLO.US,D,20220623,000000,6.35117,6.47006,6.33287,6.44269,118798.48760723048,0
+GLO.US,D,20220624,000000,6.49759,6.70808,6.46851,6.67148,137878.32086646534,0
+GLO.US,D,20220627,000000,6.68978,6.72639,6.61657,6.65318,88040.84791989115,0
+GLO.US,D,20220628,000000,6.71724,6.85451,6.66232,6.68978,187959.46844890664,0
+GLO.US,D,20220629,000000,6.68062,6.75385,6.59826,6.73554,149395.49872295963,0
+GLO.US,D,20220630,000000,6.90941,6.90941,6.66232,6.72639,192463.62472257513,0
+GLO.US,D,20220701,000000,6.41522,6.83621,6.41522,6.7813,188679.56524278093,0
+GLO.US,D,20220705,000000,6.7996,6.89112,6.74468,6.88196,269920.47029729874,0
+GLO.US,D,20220706,000000,6.84534,6.88196,6.80417,6.81791,83215.43450297587,0
+GLO.US,D,20220707,000000,6.87281,6.88489,6.73554,6.86357,102343.34706255347,0
+GLO.US,D,20220708,000000,6.86367,6.88802,6.7813,6.86367,91168.18786536413,0
+GLO.US,D,20220711,000000,6.85451,6.87281,6.68062,6.763,146082.39784432182,0
+GLO.US,D,20220712,000000,6.763,6.80874,6.67148,6.7813,82107.42517219097,0
+GLO.US,D,20220713,000000,6.60741,6.81791,6.60741,6.74468,149916.72204719073,0
+GLO.US,D,20220714,000000,6.61657,6.81744,6.58912,6.73554,181939.72150285204,0
+GLO.US,D,20220715,000000,6.82706,6.88196,6.763,6.79045,422284.8658168461,0
+GLO.US,D,20220718,000000,6.85904,6.85904,6.7061,6.71072,108132.821731381,0
+GLO.US,D,20220719,000000,6.76635,6.84977,6.7201,6.83123,144706.46040214846,0
+GLO.US,D,20220720,000000,6.95172,6.95172,6.72,6.78489,210706.23461113102,0
+GLO.US,D,20220721,000000,6.77561,6.83123,6.6644,6.82198,184743.2666284665,0
+GLO.US,D,20220722,000000,6.84977,6.84977,6.72,6.75708,110580.77412501974,0
+GLO.US,D,20220725,000000,6.76635,6.79415,6.72927,6.78489,118854.6158644126,0
+GLO.US,D,20220726,000000,6.78489,6.78489,6.72417,6.74781,122066.40708339399,0
+GLO.US,D,20220727,000000,6.80343,6.87758,6.76866,6.83123,214261.10598046222,0
+GLO.US,D,20220728,000000,6.89611,7.01661,6.72,6.95172,195433.77357799426,0
+GLO.US,D,20220729,000000,7.08149,7.09076,6.95933,7.07221,223016.12302509416,0
+GLO.US,D,20220801,000000,7.06296,7.13711,7.01661,7.10004,228333.86535571978,0
+GLO.US,D,20220802,000000,7.09076,7.14629,7.05368,7.12784,251853.1964183295,0
+GLO.US,D,20220803,000000,7.29468,7.29468,7.202,7.22979,241560.7919074484,0
+GLO.US,D,20220804,000000,7.35028,7.35028,7.05368,7.10931,222449.7171164809,0
+GLO.US,D,20220805,000000,6.93319,7.08149,6.93319,6.99807,278020.07052810944,0
+GLO.US,D,20220808,000000,6.9888,7.05768,6.93319,6.961,155475.72474467452,0
+GLO.US,D,20220809,000000,6.97953,7.04442,6.93319,7.04442,141204.45358431197,0
+GLO.US,D,20220810,000000,7.11858,7.12867,7.02588,7.10004,230475.4191244925,0
+GLO.US,D,20220811,000000,7.13711,7.19272,7.10931,7.10931,193903.938190517,0
+GLO.US,D,20220812,000000,7.11858,7.16482,7.04831,7.10004,124662.1644474655,0
+GLO.US,D,20220815,000000,7.10004,7.12784,7.07221,7.11858,192426.96735453446,0
+GLO.US,D,20220816,000000,7.13711,7.13711,7.07685,7.10004,199059.85026154172,0
+GLO.US,D,20220817,000000,7.06296,7.15565,7.05368,7.08149,396729.03915888123,0
+GLO.US,D,20220818,000000,7.10402,7.16971,7.01017,7.06648,150341.51177093197,0
+GLO.US,D,20220819,000000,7.02894,7.02894,6.94449,6.97264,164929.4985886085,0
+GLO.US,D,20220822,000000,6.92572,6.94449,6.76628,6.81311,140637.14391494988,0
+GLO.US,D,20220823,000000,6.83187,6.88508,6.81311,6.85064,132127.30733891198,0
+GLO.US,D,20220824,000000,6.85064,6.91164,6.84126,6.86001,97667.05126174091,0
+GLO.US,D,20220825,000000,6.92572,6.94449,6.86001,6.92572,118039.08427709035,0
+GLO.US,D,20220826,000000,6.9351,6.94449,6.75679,6.75679,117596.86261680927,0
+GLO.US,D,20220829,000000,6.73802,6.78495,6.61602,6.71926,177167.84983775264,0
+GLO.US,D,20220830,000000,6.71926,6.75107,6.60664,6.65357,152149.82540347343,0
+GLO.US,D,20220831,000000,6.6911,6.71193,6.61602,6.63479,162919.78762160457,0
+GLO.US,D,20220901,000000,6.57849,6.64418,6.47526,6.49403,186384.17547588993,0
+GLO.US,D,20220902,000000,6.51279,6.58788,6.48634,6.50341,113715.9679498979,0
+GLO.US,D,20220906,000000,6.55972,6.55972,6.41896,6.42834,233733.86095749142,0
+GLO.US,D,20220907,000000,6.42834,6.47526,6.3908,6.44711,204426.81921560393,0
+GLO.US,D,20220908,000000,6.43772,6.50341,6.40956,6.49403,119891.08727849694,0
+GLO.US,D,20220909,000000,6.49403,6.54095,6.4625,6.51279,130883.75871829003,0
+GLO.US,D,20220912,000000,6.63479,6.72863,6.55034,6.5691,171326.26154452527,0
+GLO.US,D,20220913,000000,6.46587,6.52218,6.19373,6.30635,546804.418959211,0
+GLO.US,D,20220914,000000,6.3908,6.43772,6.30635,6.35325,155650.30288310518,0
+GLO.US,D,20220915,000000,6.38141,6.48464,6.33449,6.40956,227496.93715589092,0
+GLO.US,D,20220916,000000,6.33449,6.39118,6.19373,6.2688,287038.0877346981,0
+GLO.US,D,20220919,000000,6.14886,6.25357,6.09261,6.16791,378308.26244950737,0
+GLO.US,D,20220920,000000,6.14886,6.14886,5.94898,6.01561,286086.640851959,0
+GLO.US,D,20220921,000000,6.04417,6.05368,5.83476,5.84428,384177.961696099,0
+GLO.US,D,20220922,000000,5.80621,5.81058,5.58729,5.63488,298690.6827100849,0
+GLO.US,D,20220923,000000,5.43499,5.53969,5.25415,5.36837,444711.40203794313,0
+GLO.US,D,20220926,000000,5.32077,5.42538,5.24463,5.27318,220504.0194506621,0
+GLO.US,D,20220927,000000,5.35884,5.40643,5.16848,5.24463,219560.5811253653,0
+GLO.US,D,20220928,000000,5.22558,5.50942,5.20655,5.48258,310371.24763285654,0
+GLO.US,D,20220929,000000,5.43499,5.43499,5.25424,5.27318,223729.35982780068,0
+GLO.US,D,20220930,000000,5.25415,5.40643,5.25415,5.29221,187977.45981681018,0
+GLO.US,D,20221003,000000,5.39692,5.53017,5.29221,5.48258,356075.4764362108,0
+GLO.US,D,20221004,000000,5.52066,5.65392,5.52066,5.60632,444247.0370715937,0
+GLO.US,D,20221005,000000,5.56826,5.56826,5.3398,5.45403,196243.57645761545,0
+GLO.US,D,20221006,000000,5.53969,5.53969,5.37921,5.40643,191860.4754630141,0
+GLO.US,D,20221007,000000,5.34933,5.36837,5.22558,5.27318,164219.20337106436,0
+GLO.US,D,20221010,000000,5.24463,5.2827,5.14944,5.178,216574.7774277105,0
+GLO.US,D,20221011,000000,5.22558,5.24463,5.09709,5.24463,220990.44700591848,0
+GLO.US,D,20221012,000000,5.31125,5.31125,5.15896,5.18752,124776.5474171392,0
+GLO.US,D,20221013,000000,5.13993,5.3398,5.05997,5.27318,223165.18791166713,0
+GLO.US,D,20221014,000000,5.29221,5.30174,5.15896,5.16848,125806.13489907896,0
+GLO.US,D,20221017,000000,5.23511,5.31125,5.18752,5.28175,274227.4740190388,0
+GLO.US,D,20221018,000000,5.36837,5.46355,5.34933,5.39692,239306.59818991736,0
+GLO.US,D,20221019,000000,5.41595,5.45003,5.23511,5.29221,210677.76259487736,0
+GLO.US,D,20221020,000000,5.29609,5.36387,5.20895,5.28641,191773.14267627278,0
+GLO.US,D,20221021,000000,5.28641,5.28641,5.17991,5.24768,281138.3778004828,0
+GLO.US,D,20221024,000000,5.24768,5.28641,5.17991,5.24768,285877.0364241033,0
+GLO.US,D,20221025,000000,5.25736,5.42196,5.24991,5.3445,271110.55814558116,0
+GLO.US,D,20221026,000000,5.3445,5.45101,5.28641,5.32513,167757.6042463873,0
+GLO.US,D,20221027,000000,5.36387,5.43164,5.27673,5.40259,231108.76030497407,0
+GLO.US,D,20221028,000000,5.42196,5.49941,5.39291,5.49941,156633.94396382515,0
+GLO.US,D,20221031,000000,5.52846,5.64464,5.49941,5.5575,219032.82381253134,0
+GLO.US,D,20221101,000000,5.54783,5.74146,5.52846,5.68337,289580.79183480365,0
+GLO.US,D,20221102,000000,5.68337,5.68337,5.46069,5.48973,217050.80857741166,0
+GLO.US,D,20221103,000000,5.42196,5.53814,5.36387,5.49941,198429.78060767,0
+GLO.US,D,20221104,000000,5.70274,5.70274,5.33482,5.42196,274818.4449064284,0
+GLO.US,D,20221107,000000,5.47036,5.57687,5.36387,5.57687,311787.8317359322,0
+GLO.US,D,20221108,000000,5.64464,5.64464,5.5091,5.56718,296548.3138650774,0
+GLO.US,D,20221109,000000,5.60592,5.60592,5.4907,5.49941,101473.18958032322,0
+GLO.US,D,20221110,000000,5.64464,5.87702,5.60592,5.87217,350466.5646905658,0
+GLO.US,D,20221111,000000,5.93511,5.98351,5.86733,5.97384,224130.90989931786,0
+GLO.US,D,20221114,000000,6.09002,6.09002,5.87702,5.92542,273740.1625169201,0
+GLO.US,D,20221115,000000,6.01256,6.136,5.94479,6.0997,477421.9220045086,0
+GLO.US,D,20221116,000000,6.10938,6.17716,6.02224,6.02224,357935.0129266968,0
+GLO.US,D,20221117,000000,6.01635,6.04584,5.80007,5.87872,471176.28298984404,0
+GLO.US,D,20221118,000000,5.92787,6.02618,5.70177,5.73126,516501.96114220604,0
+GLO.US,D,20221121,000000,5.79024,5.816,5.64278,5.69194,503971.73753520404,0
+GLO.US,D,20221122,000000,5.7116,5.72143,5.60346,5.65261,734440.166786739,0
+GLO.US,D,20221123,000000,5.69194,5.72634,5.57397,5.62312,839321.535921334,0
+GLO.US,D,20221125,000000,5.66244,5.69194,5.57397,5.62312,285042.751098885,0
+GLO.US,D,20221128,000000,5.62312,5.63295,5.46583,5.51498,659103.18914766,0
+GLO.US,D,20221129,000000,5.52481,5.57397,5.45108,5.47566,376919.86803410406,0
+GLO.US,D,20221130,000000,5.55431,5.60346,5.46583,5.60346,461979.517960545,0
+GLO.US,D,20221201,000000,5.65261,5.7116,5.61329,5.69194,317686.63856213406,0
+GLO.US,D,20221202,000000,5.5838,5.79024,5.5838,5.75092,355189.827711586,0
+GLO.US,D,20221205,000000,5.76075,5.76075,5.456,5.56414,456198.60703680804,0
+GLO.US,D,20221206,000000,5.50515,5.57397,5.456,5.48549,308123.67118679505,0
+GLO.US,D,20221207,000000,5.49532,5.55431,5.49041,5.52481,264693.09017519,0
+GLO.US,D,20221208,000000,5.59363,5.59363,5.52481,5.54448,212464.49779997402,0
+GLO.US,D,20221209,000000,5.49532,5.55431,5.49532,5.50515,185177.33687629903,0
+GLO.US,D,20221212,000000,5.53465,5.61329,5.52973,5.59363,297726.576245476,0
+GLO.US,D,20221213,000000,5.70177,5.72133,5.54939,5.57397,498050.44904548506,0
+GLO.US,D,20221214,000000,5.5838,5.65261,5.50515,5.53465,448774.87169958604,0
+GLO.US,D,20221215,000000,5.53465,5.53465,5.42661,5.456,682023.387094808,0
+GLO.US,D,20221216,000000,5.39702,5.51498,5.39702,5.456,625272.1957459981,0
+GLO.US,D,20221219,000000,5.47,5.5,5.39,5.41,539552,0
+GLO.US,D,20221220,000000,5.39,5.41,5.29,5.32,514351,0
+GLO.US,D,20221221,000000,5.32,5.35,5.23,5.25,949270,0
+GLO.US,D,20221222,000000,5.2,5.2,5.09,5.16,536833,0
+GLO.US,D,20221223,000000,5.21,5.26,5.15,5.19,460418,0
+GLO.US,D,20221227,000000,5.21,5.22,5.08,5.08,631700,0
+GLO.US,D,20221228,000000,5.08,5.1099,4.97,5,450324,0
+GLO.US,D,20221229,000000,5.01,5.1,5.01,5.05,445796,0
+GLO.US,D,20221230,000000,5.05,5.1,4.97,5.07,512533,0
+GLO.US,D,20230103,000000,5.12,5.19,5.07,5.14,354267,0
+GLO.US,D,20230104,000000,5.2,5.22,5.11,5.15,295875,0
+GLO.US,D,20230105,000000,5.18,5.18,5.1,5.15,352396,0
+GLO.US,D,20230106,000000,5.19,5.19,5.073,5.15,411984,0
+GLO.US,D,20230109,000000,5.18,5.23,5.1,5.1,440695,0
+GLO.US,D,20230110,000000,5.13,5.19,5.119,5.19,267581,0
+GLO.US,D,20230111,000000,4.82,5.12,4.81,5.1,1103100,0
+GLO.US,D,20230112,000000,5.05,5.14,5.02,5.1,529857,0
+GLO.US,D,20230113,000000,5.07,5.16,5.035,5.14,367563,0
+GLO.US,D,20230117,000000,5.14,5.18,5.125,5.14,366682,0
+GLO.US,D,20230118,000000,5.15,5.17,5.05,5.06,536883,0
+GLO.US,D,20230119,000000,4.98,5.0199,4.955,4.98,202718,0
+GLO.US,D,20230120,000000,4.99,5.02,4.93,4.96,657834,0
+GLO.US,D,20230123,000000,4.94,5.03,4.8806,4.99,473827,0
+GLO.US,D,20230124,000000,5,5.03,4.97,5.02,363818,0
+GLO.US,D,20230125,000000,5.02,5.02,4.95,5.01,284206,0
+GLO.US,D,20230126,000000,5.03,5.04,5,5.03,213061,0
+GLO.US,D,20230127,000000,5.03,5.05,5.01,5.04,284765,0
+GLO.US,D,20230130,000000,4.98,5.02,4.94,4.94,342845,0
+GLO.US,D,20230131,000000,4.93,5.02,4.93,5,279700,0
+GLO.US,D,20230201,000000,5.02,5.1,4.9823,5.07,386456,0
+GLO.US,D,20230202,000000,5.1,5.16,5.05,5.13,676516,0
+GLO.US,D,20230203,000000,5.1,5.1,5.01,5.04,150058,0
+GLO.US,D,20230206,000000,5,5.06,4.955,4.97,337512,0
+GLO.US,D,20230207,000000,4.93,5.025,4.93,5.01,187271,0
+GLO.US,D,20230208,000000,5.05,5.05,4.9708,5,445189,0
+GLO.US,D,20230209,000000,5.02,5.0488,4.925,4.955,378395,0
+GLO.US,D,20230210,000000,4.93,4.97,4.91,4.95,357143,0
+GLO.US,D,20230213,000000,4.99,5.035,4.955,5.02,306266,0
+GLO.US,D,20230214,000000,5.01,5.05,4.97,5.03,146446,0
+GLO.US,D,20230215,000000,5.07,5.1,4.98,5.08,396229,0
+GLO.US,D,20230216,000000,4.99,5.02,4.9587,4.96,376728,0
+GLO.US,D,20230217,000000,4.96,4.975,4.93,4.94,206688,0
+GLO.US,D,20230221,000000,4.89,4.94,4.8,4.89,323517,0
+GLO.US,D,20230222,000000,4.9,4.9094,4.86,4.86,240469,0
+GLO.US,D,20230223,000000,4.89,4.935,4.84,4.91,299115,0
+GLO.US,D,20230224,000000,4.88,4.91,4.82,4.89,195856,0
+GLO.US,D,20230227,000000,4.92,4.93,4.89,4.9,174964,0
+GLO.US,D,20230228,000000,4.94,4.94,4.88,4.89,247797,0
+GLO.US,D,20230301,000000,4.92,4.92,4.8601,4.91,188375,0
+GLO.US,D,20230302,000000,4.87,4.89,4.83,4.87,199042,0
+GLO.US,D,20230303,000000,4.9,4.97,4.9,4.93,345534,0
+GLO.US,D,20230306,000000,4.93,4.97,4.91,4.93,212195,0
+GLO.US,D,20230307,000000,4.97,4.97,4.85,4.87,202783,0
+GLO.US,D,20230308,000000,4.87,4.88,4.85,4.87,82064,0
+GLO.US,D,20230309,000000,4.88,4.9,4.79,4.82,236529,0
+GLO.US,D,20230310,000000,4.82,4.85,4.6901,4.72,225813,0
+GLO.US,D,20230313,000000,4.69,4.73,4.6101,4.7,363538,0
+GLO.US,D,20230314,000000,4.76,4.88,4.75,4.81,380235,0
+GLO.US,D,20230315,000000,4.76,4.76,4.64,4.64,396211,0
+GLO.US,D,20230316,000000,4.59,4.71,4.56,4.68,252314,0
+GLO.US,D,20230317,000000,4.63,4.68,4.59,4.59,122774,0
+GLO.US,D,20230320,000000,4.55,4.705,4.55,4.64,187071,0
+GLO.US,D,20230321,000000,4.71,4.75,4.68,4.75,261551,0
+GLO.US,D,20230322,000000,4.82,4.82,4.65,4.65,295650,0
+GLO.US,D,20230323,000000,4.67,4.755,4.62,4.68,311806,0
+GLO.US,D,20230324,000000,4.69,4.73,4.655,4.72,111912,0
+GLO.US,D,20230327,000000,4.74,4.7626,4.695,4.7,125816,0
+GLO.US,D,20230328,000000,4.68,4.7,4.65,4.66,176075,0
+GLO.US,D,20230329,000000,4.68,4.74,4.67,4.715,171609,0
+GLO.US,D,20230330,000000,4.74,4.77,4.73,4.75,125932,0
+GLO.US,D,20230331,000000,4.75,4.915,4.75,4.89,417046,0
+GLO.US,D,20230403,000000,4.89,4.95,4.84,4.91,367971,0
+GLO.US,D,20230404,000000,4.95,4.9552,4.875,4.92,287880,0
+GLO.US,D,20230405,000000,4.91,4.93,4.845,4.89,173250,0
+GLO.US,D,20230406,000000,4.87,4.94,4.87,4.92,190284,0
+GLO.US,D,20230410,000000,4.92,4.93,4.845,4.88,130717,0
+GLO.US,D,20230411,000000,4.86,4.93,4.84,4.84,191348,0
+GLO.US,D,20230412,000000,4.88,4.8839,4.8125,4.85,129927,0
+GLO.US,D,20230413,000000,4.86,4.87,4.795,4.82,225919,0
+GLO.US,D,20230414,000000,4.83,4.9,4.8245,4.89,198700,0
+GLO.US,D,20230417,000000,4.87,4.91,4.85,4.88,202729,0
+GLO.US,D,20230418,000000,4.95,4.9532,4.84,4.9,288794,0
+GLO.US,D,20230419,000000,4.88,4.895,4.82,4.83,173343,0
+GLO.US,D,20230420,000000,4.75,4.81,4.74,4.74,136629,0
+GLO.US,D,20230421,000000,4.74,4.7765,4.72,4.77,169786,0
+GLO.US,D,20230424,000000,4.74,4.778,4.71,4.75,144886,0
+GLO.US,D,20230425,000000,4.75,4.75,4.69,4.71,165584,0
+GLO.US,D,20230426,000000,4.72,4.79,4.72,4.79,425132,0
+GLO.US,D,20230427,000000,4.8,4.8,4.735,4.75,189941,0
+GLO.US,D,20230428,000000,4.77,4.84,4.75,4.8,250264,0
+GLO.US,D,20230501,000000,4.77,4.85,4.77,4.82,139934,0
+GLO.US,D,20230502,000000,4.84,4.84,4.71,4.74,139053,0
+GLO.US,D,20230503,000000,4.75,4.75,4.69,4.69,91321,0
+GLO.US,D,20230504,000000,4.71,4.71,4.62,4.65,169854,0
+GLO.US,D,20230505,000000,4.67,4.8,4.67,4.77,212752,0
+GLO.US,D,20230508,000000,4.81,4.82,4.75,4.79,142544,0
+GLO.US,D,20230509,000000,4.71,4.755,4.71,4.71,179827,0
+GLO.US,D,20230510,000000,4.72,4.76,4.7,4.76,224905,0
+GLO.US,D,20230511,000000,4.79,4.825,4.74,4.78,136003,0
+GLO.US,D,20230512,000000,4.79,4.7985,4.735,4.75,124868,0
+GLO.US,D,20230515,000000,4.71,4.775,4.71,4.75,142737,0
+GLO.US,D,20230516,000000,4.71,4.78,4.71,4.75,304419,0
+GLO.US,D,20230517,000000,4.75,4.7893,4.7411,4.75,205993,0
+GLO.US,D,20230518,000000,4.71,4.74,4.66,4.73,329595,0
+GLO.US,D,20230519,000000,4.73,4.73,4.6747,4.69,133855,0
+GLO.US,D,20230522,000000,4.67,4.74,4.67,4.71,266216,0
+GLO.US,D,20230523,000000,4.71,4.71,4.59,4.59,523903,0
+GLO.US,D,20230524,000000,4.6,4.61,4.54,4.58,229689,0
+GLO.US,D,20230525,000000,4.6,4.6,4.555,4.56,109937,0
+GLO.US,D,20230526,000000,4.56,4.61,4.56,4.59,132045,0
+GLO.US,D,20230530,000000,4.61,4.66,4.61,4.62,147318,0
+GLO.US,D,20230531,000000,4.7,4.7,4.62,4.68,337342,0
+GLO.US,D,20230601,000000,4.66,4.77,4.65,4.72,271990,0
+GLO.US,D,20230602,000000,4.76,4.81,4.75,4.8,122329,0
+GLO.US,D,20230605,000000,4.76,4.8,4.7,4.7,186594,0
+GLO.US,D,20230606,000000,4.74,4.83,4.73,4.82,236574,0
+GLO.US,D,20230607,000000,4.82,4.9,4.81,4.85,270084,0
+GLO.US,D,20230608,000000,4.84,4.85,4.81,4.83,208421,0
+GLO.US,D,20230609,000000,4.88,4.88,4.82,4.85,64506,0
+GLO.US,D,20230612,000000,4.84,4.86,4.76,4.84,281261,0
+GLO.US,D,20230613,000000,4.86,4.99,4.8509,4.95,367779,0
+GLO.US,D,20230614,000000,4.96,4.99,4.93,4.93,319076,0
+GLO.US,D,20230615,000000,4.87,4.95,4.87,4.95,215207,0
+GLO.US,D,20230616,000000,4.95,4.95,4.88,4.88,250072,0
+GLO.US,D,20230620,000000,4.83,4.875,4.81,4.85,160915,0
+GLO.US,D,20230621,000000,4.85,4.87,4.82,4.83,256228,0
+GLO.US,D,20230622,000000,4.81,4.84,4.8,4.84,155412,0
+GLO.US,D,20230623,000000,4.81,4.84,4.785,4.785,71383,0
+GLO.US,D,20230626,000000,4.8,4.87,4.79,4.84,365691,0
+GLO.US,D,20230627,000000,4.85,4.91,4.83,4.91,199848,0
+GLO.US,D,20230628,000000,4.9,4.93,4.85,4.92,313067,0
+GLO.US,D,20230629,000000,4.9,4.94,4.9,4.92,125797,0
+GLO.US,D,20230630,000000,4.95,5.02,4.94,5.01,430303,0
+GLO.US,D,20230703,000000,4.95,5.1,4.95,5.1,313728,0
+GLO.US,D,20230705,000000,5.08,5.09,5.01,5.04,361893,0
+GLO.US,D,20230706,000000,5.02,5.04,4.99,5.02,292275,0
+GLO.US,D,20230707,000000,5,5.08,4.99,5.02,440421,0
+GLO.US,D,20230710,000000,5.01,5.03,4.88,4.88,143440,0
+GLO.US,D,20230711,000000,5,5.05,4.985,5,319378,0
+GLO.US,D,20230712,000000,5.01,5.09,5.01,5.08,272093,0
+GLO.US,D,20230713,000000,5.08,5.135,5.0717,5.11,156023,0
+GLO.US,D,20230714,000000,5.12,5.13,5.06,5.07,134126,0
+GLO.US,D,20230717,000000,5.07,5.12,5.065,5.1,214418,0
+GLO.US,D,20230718,000000,5.11,5.16,5.09,5.16,302918,0
+GLO.US,D,20230719,000000,5.17,5.18,5.1354,5.14,173775,0
+GLO.US,D,20230720,000000,5.08,5.11,5.05,5.05,343157,0
+GLO.US,D,20230721,000000,5.07,5.105,5.03,5.03,373641,0
+GLO.US,D,20230724,000000,5.01,5.05,5,5.04,212897,0
+GLO.US,D,20230725,000000,4.97,5.045,4.97,4.99,295623,0
+GLO.US,D,20230726,000000,4.98,5.03,4.98,5.01,165965,0
+GLO.US,D,20230727,000000,5.03,5.05,4.99,5,179336,0
+GLO.US,D,20230728,000000,5.03,5.09,5.015,5.08,171284,0
+GLO.US,D,20230731,000000,5.12,5.14,5.08,5.13,169392,0
+GLO.US,D,20230801,000000,5.1,5.105,5.08,5.09,281454,0
+GLO.US,D,20230802,000000,5.04,5.045,4.99,5.02,192125,0
+GLO.US,D,20230803,000000,5,5,4.959,4.96,115493,0
+GLO.US,D,20230804,000000,4.99,5.0099,4.93,4.96,164222,0
+GLO.US,D,20230807,000000,4.99,5.04,4.975,5.02,172603,0
+GLO.US,D,20230808,000000,4.98,5.03,4.97,5.01,175150,0
+GLO.US,D,20230809,000000,5.03,5.06,4.98,4.99,240756,0
+GLO.US,D,20230810,000000,5.02,5.05,4.96,4.98,152761,0
+GLO.US,D,20230811,000000,4.96,4.97,4.9243,4.93,76892,0
+GLO.US,D,20230814,000000,4.92,4.96,4.9,4.96,115362,0
+GLO.US,D,20230815,000000,4.93,4.9599,4.9165,4.92,211385,0
+GLO.US,D,20230816,000000,4.91,4.93,4.885,4.9,163262,0
+GLO.US,D,20230817,000000,4.84,4.8669,4.75,4.75,213254,0
+GLO.US,D,20230818,000000,4.72,4.76,4.7,4.75,89926,0
+GLO.US,D,20230821,000000,4.77,4.8,4.71,4.77,152841,0
+GLO.US,D,20230822,000000,4.8,4.8,4.72,4.77,121516,0
+GLO.US,D,20230823,000000,4.79,4.855,4.78,4.85,123041,0
+GLO.US,D,20230824,000000,4.86,4.87,4.73,4.74,216650,0
+GLO.US,D,20230825,000000,4.75,4.775,4.695,4.75,132177,0
+GLO.US,D,20230828,000000,4.78,4.8,4.7594,4.78,94927,0
+GLO.US,D,20230829,000000,4.79,4.85,4.77,4.83,222795,0
+GLO.US,D,20230830,000000,4.83,4.88,4.82,4.85,180094,0
+GLO.US,D,20230831,000000,4.89,4.9,4.83,4.86,220303,0
+GLO.US,D,20230901,000000,4.86,4.87,4.83,4.83,191713,0
+GLO.US,D,20230905,000000,4.83,4.85,4.79,4.8,173157,0
+GLO.US,D,20230906,000000,4.78,4.7889,4.72,4.73,161304,0
+GLO.US,D,20230907,000000,4.72,4.77,4.705,4.77,151110,0
+GLO.US,D,20230908,000000,4.76,4.77,4.72,4.72,113835,0
+GLO.US,D,20230911,000000,4.76,4.7697,4.73,4.74,91627,0
+GLO.US,D,20230912,000000,4.72,4.73,4.68,4.68,108831,0
+GLO.US,D,20230913,000000,4.68,4.71,4.64,4.64,333991,0
+GLO.US,D,20230914,000000,4.67,4.74,4.6501,4.71,239316,0
+GLO.US,D,20230915,000000,4.71,4.71,4.65,4.67,133412,0
+GLO.US,D,20230918,000000,4.67,4.71,4.64,4.67,102533,0
+GLO.US,D,20230919,000000,4.68,4.68,4.64,4.65,178057,0
+GLO.US,D,20230920,000000,4.69,4.69,4.58,4.59,312336,0
+GLO.US,D,20230921,000000,4.5,4.52,4.45,4.49,277572,0
+GLO.US,D,20230922,000000,4.48,4.49,4.43,4.43,147177,0
+GLO.US,D,20230925,000000,4.4,4.44,4.3604,4.43,409238,0
+GLO.US,D,20230926,000000,4.39,4.41,4.33,4.33,211233,0
+GLO.US,D,20230927,000000,4.33,4.39,4.33,4.37,314992,0
+GLO.US,D,20230928,000000,4.36,4.45,4.36,4.42,108478,0
+GLO.US,D,20230929,000000,4.48,4.48,4.41,4.43,174281,0
+GLO.US,D,20231002,000000,4.43,4.44,4.4,4.42,252130,0
+GLO.US,D,20231003,000000,4.4,4.41,4.33,4.33,232607,0
+GLO.US,D,20231004,000000,4.34,4.34,4.3,4.33,213145,0
+GLO.US,D,20231005,000000,4.31,4.33,4.3,4.31,108751,0
+GLO.US,D,20231006,000000,4.29,4.38,4.28,4.38,179143,0
+GLO.US,D,20231009,000000,4.36,4.41,4.36,4.4,175146,0
+GLO.US,D,20231010,000000,4.43,4.47,4.425,4.47,194176,0
+GLO.US,D,20231011,000000,4.47,4.47,4.44,4.45,266550,0
+GLO.US,D,20231012,000000,4.46,4.46,4.405,4.42,189880,0
+GLO.US,D,20231013,000000,4.42,4.495,4.37,4.37,344871,0
+GLO.US,D,20231016,000000,4.39,4.45,4.37,4.44,267007,0
+GLO.US,D,20231017,000000,4.42,4.48,4.41,4.45,269670,0
+GLO.US,D,20231018,000000,4.44,4.46,4.39,4.39,221910,0
+GLO.US,D,20231019,000000,4.34,4.37,4.32,4.33,126696,0
+GLO.US,D,20231020,000000,4.3,4.315,4.23,4.23,138834,0
+GLO.US,D,20231023,000000,4.21,4.235,4.17,4.22,206011,0
+GLO.US,D,20231024,000000,4.23,4.28,4.23,4.25,132143,0
+GLO.US,D,20231025,000000,4.26,4.26,4.2,4.21,214461,0
+GLO.US,D,20231026,000000,4.08,4.18,4.08,4.16,118120,0
+GLO.US,D,20231027,000000,4.17,4.17,4.1003,4.13,268736,0
+GLO.US,D,20231030,000000,4.17,4.17,4.13,4.17,143193,0
+GLO.US,D,20231031,000000,4.18,4.22,4.16,4.2,194806,0
+GLO.US,D,20231101,000000,4.19,4.305,4.19,4.28,214338,0
+GLO.US,D,20231102,000000,4.3,4.44,4.3,4.44,159283,0
+GLO.US,D,20231103,000000,4.46,4.6,4.46,4.49,149590,0
+GLO.US,D,20231106,000000,4.51,4.51,4.46,4.48,138996,0
+GLO.US,D,20231107,000000,4.47,4.505,4.46,4.5,64896,0
+GLO.US,D,20231108,000000,4.5,4.5,4.37,4.47,131267,0
+GLO.US,D,20231109,000000,4.47,4.49,4.42,4.42,164199,0
+GLO.US,D,20231110,000000,4.43,4.47,4.43,4.46,90397,0
+GLO.US,D,20231113,000000,4.43,4.52,4.4288,4.51,118292,0
+GLO.US,D,20231114,000000,4.55,4.625,4.55,4.62,128026,0
+GLO.US,D,20231115,000000,4.68,4.68,4.59,4.6,99115,0
+GLO.US,D,20231116,000000,4.54,4.56,4.53,4.55,114016,0
+GLO.US,D,20231117,000000,4.58,4.6,4.51,4.55,262229,0
+GLO.US,D,20231120,000000,4.54,4.5811,4.54,4.57,126264,0
+GLO.US,D,20231121,000000,4.55,4.5766,4.55,4.555,101867,0
+GLO.US,D,20231122,000000,4.57,4.64,4.57,4.6,227202,0
+GLO.US,D,20231124,000000,4.59,4.64,4.585,4.63,101971,0
+GLO.US,D,20231127,000000,4.59,4.615,4.575,4.58,134190,0
+GLO.US,D,20231128,000000,4.57,4.62,4.55,4.595,126479,0
+GLO.US,D,20231129,000000,4.55,4.62,4.55,4.59,172068,0
+GLO.US,D,20231130,000000,4.6,4.63,4.575,4.61,130190,0
+GLO.US,D,20231201,000000,4.59,4.68,4.59,4.68,215575,0
+GLO.US,D,20231204,000000,4.61,4.67,4.61,4.62,176461,0
+GLO.US,D,20231205,000000,4.58,4.6,4.55,4.55,108515,0
+GLO.US,D,20231206,000000,4.56,4.605,4.54,4.57,104026,0
+GLO.US,D,20231207,000000,4.58,4.6,4.58,4.59,141578,0
+GLO.US,D,20231208,000000,4.57,4.61,4.57,4.6,82877,0
+GLO.US,D,20231211,000000,4.59,4.62,4.5899,4.6099,137542,0
+GLO.US,D,20231212,000000,4.59,4.6176,4.59,4.6,153196,0
+GLO.US,D,20231213,000000,4.61,4.69,4.551,4.69,211043,0
+GLO.US,D,20231214,000000,4.67,4.71,4.67,4.68,204936,0
+GLO.US,D,20231215,000000,4.69,4.7,4.66,4.67,133078,0
+GLO.US,D,20231218,000000,4.69,4.7,4.68,4.69,161449,0
+GLO.US,D,20231219,000000,4.68,4.73,4.68,4.71,399169,0
+GLO.US,D,20231220,000000,4.73,4.73,4.67,4.685,473548,0
+GLO.US,D,20231221,000000,4.64,4.665,4.62,4.65,153601,0
+GLO.US,D,20231222,000000,4.66,4.69,4.66,4.67,198984,0
+GLO.US,D,20231226,000000,4.67,4.73,4.67,4.69,346098,0
+GLO.US,D,20231227,000000,4.69,4.73,4.68,4.7,383030,0
+GLO.US,D,20231228,000000,4.69,4.73,4.68,4.7,332253,0
+GLO.US,D,20231229,000000,4.71,4.72,4.68,4.7,269835,0
+GLO.US,D,20240102,000000,4.68,4.7,4.65,4.65,176885,0
+GLO.US,D,20240103,000000,4.6,4.64,4.6,4.61,198007,0
+GLO.US,D,20240104,000000,4.6,4.64,4.6,4.63,163223,0
+GLO.US,D,20240105,000000,4.65,4.67,4.62,4.65,101816,0
+GLO.US,D,20240108,000000,4.64,4.7,4.635,4.69,105594,0
+GLO.US,D,20240109,000000,4.67,4.71,4.67,4.69,150786,0
+GLO.US,D,20240110,000000,4.69,4.73,4.69,4.72,91615,0
+GLO.US,D,20240111,000000,4.71,4.7285,4.68,4.695,101598,0
+GLO.US,D,20240112,000000,4.7,4.735,4.7,4.71,97769,0
+GLO.US,D,20240116,000000,4.7,4.7,4.67,4.68,102886,0
+GLO.US,D,20240117,000000,4.66,4.67,4.63,4.65,156164,0
+GLO.US,D,20240118,000000,4.59,4.66,4.59,4.61,210312,0
+GLO.US,D,20240119,000000,4.61,4.66,4.6,4.65,229135,0
+GLO.US,D,20240122,000000,4.64,4.7,4.64,4.66,199700,0
+GLO.US,D,20240123,000000,4.65,4.665,4.63,4.65,157399,0
+GLO.US,D,20240124,000000,4.65,4.73,4.65,4.71,195418,0
+GLO.US,D,20240125,000000,4.72,4.77,4.72,4.76,155203,0
+GLO.US,D,20240126,000000,4.76,4.781,4.76,4.77,138854,0
+GLO.US,D,20240129,000000,4.75,4.82,4.75,4.81,268503,0
+GLO.US,D,20240130,000000,4.81,4.825,4.8,4.82,307923,0
+GLO.US,D,20240131,000000,4.79,4.83,4.76,4.76,226223,0
+GLO.US,D,20240201,000000,4.77,4.85,4.77,4.84,362873,0
+GLO.US,D,20240202,000000,4.82,4.89,4.8065,4.86,392702,0
+GLO.US,D,20240205,000000,4.83,4.87,4.825,4.87,82508,0
+GLO.US,D,20240206,000000,4.88,4.92,4.87,4.91,129035,0
+GLO.US,D,20240207,000000,4.9,4.98,4.9,4.97,130168,0
+GLO.US,D,20240208,000000,4.95,4.99,4.95,4.97,170457,0
+GLO.US,D,20240209,000000,4.98,5.02,4.98,5.02,121437,0
+GLO.US,D,20240212,000000,5,5.07,4.99,5.02,155308,0
+GLO.US,D,20240213,000000,4.96,4.977,4.88,4.9,130585,0
+GLO.US,D,20240214,000000,4.93,5.02,4.93,5.02,117163,0
+GLO.US,D,20240215,000000,4.98,5.01,4.9474,4.99,142213,0
+GLO.US,D,20240216,000000,5,5,4.94,4.96,69640,0
+GLO.US,D,20240220,000000,4.93,4.94,4.88,4.88,257375,0
+GLO.US,D,20240221,000000,4.88,4.9,4.86,4.88,97267,0
+GLO.US,D,20240222,000000,4.91,4.96,4.9,4.95,71092,0
+GLO.US,D,20240223,000000,4.96,5,4.83,4.96,330000,0
+GLO.US,D,20240226,000000,4.99,4.99,4.95,4.96,129950,0
+GLO.US,D,20240227,000000,4.95,4.98,4.95,4.96,124115,0
+GLO.US,D,20240228,000000,4.93,4.97,4.93,4.94,53686,0
+GLO.US,D,20240229,000000,4.98,4.99,4.94,4.97,126421,0
+GLO.US,D,20240301,000000,4.97,5.04,4.969,5.02,215529,0
+GLO.US,D,20240304,000000,5,5.03,4.975,5.01,214542,0
+GLO.US,D,20240305,000000,5.02,5.03,4.97,4.98,189678,0
+GLO.US,D,20240306,000000,4.99,5.03,4.99,5.01,187278,0
+GLO.US,D,20240307,000000,5.02,5.09,5.02,5.07,202015,0
+GLO.US,D,20240308,000000,5.06,5.09,5.025,5.05,172704,0
+GLO.US,D,20240311,000000,5.02,5.03,4.99,5,129811,0
+GLO.US,D,20240312,000000,5.01,5.045,5,5.02,125181,0
+GLO.US,D,20240313,000000,5,5.08,5,5.06,117811,0
+GLO.US,D,20240314,000000,5.02,5.035,4.93,4.93,228325,0
+GLO.US,D,20240315,000000,4.95,4.9702,4.92,4.93,79017,0
+GLO.US,D,20240318,000000,4.95,4.97,4.92,4.93,89307,0
+GLO.US,D,20240319,000000,4.93,4.98,4.93,4.98,83469,0
+GLO.US,D,20240320,000000,4.95,5.06,4.95,5.05,183773,0
+GLO.US,D,20240321,000000,5.07,5.12,5.06,5.1,186646,0
+GLO.US,D,20240322,000000,5.1,5.11,5.06,5.09,108370,0
+GLO.US,D,20240325,000000,5.1,5.1,5.06,5.07,172730,0
+GLO.US,D,20240326,000000,5.09,5.09,5.06,5.07,81746,0
+GLO.US,D,20240327,000000,5.08,5.09,5.04,5.08,139894,0
+GLO.US,D,20240328,000000,5.08,5.08,5.04,5.08,113736,0
+GLO.US,D,20240401,000000,5.11,5.11,5.03,5.04,178194,0
+GLO.US,D,20240402,000000,5.02,5.03,5,5.02,96110,0
+GLO.US,D,20240403,000000,5,5.08,4.9877,5.07,149274,0
+GLO.US,D,20240404,000000,5.1,5.12,5.01,5.01,204755,0
+GLO.US,D,20240405,000000,5.04,5.1,5.01,5.09,119441,0
+GLO.US,D,20240408,000000,5.1,5.11,5.0677,5.09,61017,0
+GLO.US,D,20240409,000000,5.09,5.105,5.05,5.08,51097,0
+GLO.US,D,20240410,000000,5.04,5.0417,5,5.01,117152,0
+GLO.US,D,20240411,000000,5.03,5.08,5.03,5.06,88498,0
+GLO.US,D,20240412,000000,5.03,5.06,5,5.01,152599,0
+GLO.US,D,20240415,000000,5.05,5.06,4.94,4.95,242856,0
+GLO.US,D,20240416,000000,4.94,4.98,4.93,4.951,116755,0
+GLO.US,D,20240417,000000,4.97,5.0106,4.94,5.006,214496,0
+GLO.US,D,20240418,000000,4.94,4.96,4.89,4.89,87113,0
+GLO.US,D,20240419,000000,4.89,4.91,4.84,4.86,114187,0
+GLO.US,D,20240422,000000,4.87,4.87,4.83,4.83,128320,0
+GLO.US,D,20240423,000000,4.83,4.9,4.83,4.86,107687,0
+GLO.US,D,20240424,000000,4.87,4.9,4.85,4.89,87973,0
+GLO.US,D,20240425,000000,4.82,4.87,4.82,4.845,152696,0
+GLO.US,D,20240426,000000,4.85,4.955,4.85,4.91,146514,0
+GLO.US,D,20240429,000000,4.9,4.95,4.9,4.93,249528,0
+GLO.US,D,20240430,000000,4.93,4.96,4.85,4.87,240747,0
+GLO.US,D,20240501,000000,4.83,4.9242,4.83,4.88,215898,0
+GLO.US,D,20240502,000000,4.89,4.94,4.875,4.91,283896,0
+GLO.US,D,20240503,000000,4.96,4.97,4.94,4.94,113230,0
+GLO.US,D,20240506,000000,4.96,5.02,4.96,5,149083,0
+GLO.US,D,20240507,000000,4.94,5.04,4.91,5.02,153412,0
+GLO.US,D,20240508,000000,4.95,5.02,4.95,5.01,125104,0
+GLO.US,D,20240509,000000,4.97,5.06,4.97,5.03,137497,0
+GLO.US,D,20240510,000000,5.03,5.07,5.0216,5.07,174936,0
+GLO.US,D,20240513,000000,5.07,5.075,5.035,5.05,66018,0
+GLO.US,D,20240514,000000,5.03,5.065,5.03,5.05,129546,0
+GLO.US,D,20240515,000000,5.05,5.12,5.05,5.12,202146,0
+GLO.US,D,20240516,000000,5.09,5.13,5.0801,5.13,124653,0
+GLO.US,D,20240517,000000,5.1,5.165,5.0842,5.13,226928,0
+GLO.US,D,20240520,000000,5.11,5.18,5.11,5.16,93948,0
+GLO.US,D,20240521,000000,5.15,5.2,5.15,5.18,136561,0
+GLO.US,D,20240522,000000,5.18,5.19,5.15,5.18,106512,0
+GLO.US,D,20240523,000000,5.19,5.19,5.06,5.07,132059,0
+GLO.US,D,20240524,000000,5.07,5.1359,5.07,5.12,71029,0
+GLO.US,D,20240528,000000,5.11,5.15,5.08,5.08,195113,0
+GLO.US,D,20240529,000000,5.05,5.09,4.965,5.04,298893,0
+GLO.US,D,20240530,000000,5.02,5.1207,5.02,5.04,179770,0
+GLO.US,D,20240531,000000,5.05,5.0885,5,5.07,116653,0
+GLO.US,D,20240603,000000,5.07,5.1,5.035,5.08,113678,0
+GLO.US,D,20240604,000000,5.11,5.11,5.06,5.1,117518,0
+GLO.US,D,20240605,000000,5.11,5.2,5.08,5.19,114598,0
+GLO.US,D,20240606,000000,5.14,5.19,5.14,5.18,92553,0
+GLO.US,D,20240607,000000,5.18,5.2,5.15,5.17,66096,0
+GLO.US,D,20240610,000000,5.14,5.2,5.14,5.15,138874,0
+GLO.US,D,20240611,000000,5.13,5.2,5.13,5.2,69661,0
+GLO.US,D,20240612,000000,5.2,5.29,5.18,5.23,116997,0
+GLO.US,D,20240613,000000,5.27,5.27,5.21,5.24,116146,0
+GLO.US,D,20240614,000000,5.22,5.25,5.21,5.22,119073,0
+GLO.US,D,20240617,000000,5.17,5.28,5.1,5.26,115317,0
+GLO.US,D,20240618,000000,5.24,5.28,5.235,5.24,152106,0
+GLO.US,D,20240620,000000,5.27,5.32,5.26,5.27,257953,0
+GLO.US,D,20240621,000000,5.28,5.298,5.26,5.29,120766,0
+GLO.US,D,20240624,000000,5.3,5.3,5.27,5.28,83442,0
+GLO.US,D,20240625,000000,5.28,5.28,5.24,5.24,155688,0
+GLO.US,D,20240626,000000,5.24,5.27,5.24,5.27,258203,0
+GLO.US,D,20240627,000000,5.29,5.36,5.28,5.33,132644,0
+GLO.US,D,20240628,000000,5.36,5.39,5.355,5.38,119006,0
+GLO.US,D,20240701,000000,5.38,5.38,5.295,5.31,161208,0
+GLO.US,D,20240702,000000,5.31,5.37,5.31,5.37,113911,0
+GLO.US,D,20240703,000000,5.38,5.41,5.3555,5.41,58264,0
+GLO.US,D,20240705,000000,5.39,5.46,5.39,5.44,203690,0
+GLO.US,D,20240708,000000,5.45,5.49,5.45,5.49,217919,0
+GLO.US,D,20240709,000000,5.47,5.54,5.47,5.52,319039,0
+GLO.US,D,20240710,000000,5.52,5.59,5.515,5.58,192866,0
+GLO.US,D,20240711,000000,5.6,5.6,5.525,5.55,281091,0
+GLO.US,D,20240712,000000,5.55,5.57,5.505,5.54,129716,0
+GLO.US,D,20240715,000000,5.55,5.6,5.5,5.5,320169,0
+GLO.US,D,20240716,000000,5.51,5.54,5.51,5.53,180577,0
+GLO.US,D,20240717,000000,5.46,5.5,5.41,5.42,189298,0
+GLO.US,D,20240718,000000,5.425,5.44,5.35,5.35,182239,0
+GLO.US,D,20240719,000000,5.3,5.33,5.29,5.3,187459,0
+GLO.US,D,20240722,000000,5.33,5.38,5.3033,5.38,194492,0
+GLO.US,D,20240723,000000,5.35,5.39,5.35,5.35,149871,0
+GLO.US,D,20240724,000000,5.32,5.34,5.25,5.27,211891,0
+GLO.US,D,20240725,000000,5.29,5.33,5.25,5.28,142760,0
+GLO.US,D,20240726,000000,5.29,5.3186,5.252,5.27,175690,0
+GLO.US,D,20240729,000000,5.3,5.325,5.29,5.31,128193,0
+GLO.US,D,20240730,000000,5.34,5.35,5.27,5.3,110595,0
+GLO.US,D,20240731,000000,5.37,5.42,5.3105,5.41,159442,0
+GLO.US,D,20240801,000000,5.42,5.42,5.27,5.29,168692,0
+GLO.US,D,20240802,000000,5.22,5.25,5.1,5.15,220512,0
+GLO.US,D,20240805,000000,5.03,5.055,4.9,4.94,351965,0
+GLO.US,D,20240806,000000,4.96,5.14,4.96,5.13,371759,0
+GLO.US,D,20240807,000000,5.28,5.28,5.07,5.08,296552,0
+GLO.US,D,20240808,000000,5.11,5.21,5.108,5.16,150283,0
+GLO.US,D,20240809,000000,5.15,5.195,5.1201,5.15,117715,0
+GLO.US,D,20240812,000000,5.2,5.22,5.1305,5.2,130478,0
+GLO.US,D,20240813,000000,5.21,5.27,5.2,5.25,107806,0
+GLO.US,D,20240814,000000,5.26,5.285,5.22,5.23,157828,0
+GLO.US,D,20240815,000000,5.27,5.36,5.2495,5.36,263830,0
+GLO.US,D,20240816,000000,5.31,5.35,5.13,5.35,137734,0
+GLO.US,D,20240819,000000,5.32,5.345,5.3,5.33,144371,0
+GLO.US,D,20240820,000000,5.32,5.3401,5.31,5.31,233917,0
+GLO.US,D,20240821,000000,5.3,5.34,5.3,5.33,95470,0
+GLO.US,D,20240822,000000,5.34,5.34,5.2711,5.29,132977,0
+GLO.US,D,20240823,000000,5.32,5.345,5.29,5.33,177755,0
+GLO.US,D,20240826,000000,5.3,5.34,5.29,5.3,169257,0
+GLO.US,D,20240827,000000,5.31,5.31,5.26,5.29,175602,0
+GLO.US,D,20240828,000000,5.31,5.31,5.26,5.28,243084,0
+GLO.US,D,20240829,000000,5.3,5.355,5.3,5.33,138691,0
+GLO.US,D,20240830,000000,5.32,5.35,5.3,5.34,107433,0
+GLO.US,D,20240903,000000,5.29,5.34,5.255,5.27,199231,0
+GLO.US,D,20240904,000000,5.25,5.31,5.25,5.3,122762,0
+GLO.US,D,20240905,000000,5.29,5.32,5.27,5.27,135596,0
+GLO.US,D,20240906,000000,5.26,5.3,5.2,5.22,139385,0
+GLO.US,D,20240909,000000,5.25,5.32,5.25,5.3,108775,0
+GLO.US,D,20240910,000000,5.34,5.38,5.235,5.28,141716,0
+GLO.US,D,20240911,000000,5.27,5.29,5.19,5.28,128157,0
+GLO.US,D,20240912,000000,5.3,5.32,5.26,5.32,31879,0
+GLO.US,D,20240913,000000,5.33,5.38,5.325,5.33,120527,0
+GLO.US,D,20240916,000000,5.35,5.3799,5.31,5.36,148352,0
+GLO.US,D,20240917,000000,5.34,5.34,5.2802,5.3,97070,0
+GLO.US,D,20240918,000000,5.29,5.3421,5.285,5.31,177933,0
+GLO.US,D,20240919,000000,5.35,5.38,5.34,5.35,112604,0
+GLO.US,D,20240920,000000,5.35,5.36,5.31,5.34,172701,0
+GLO.US,D,20240923,000000,5.34,5.3787,5.3388,5.35,165303,0
+GLO.US,D,20240924,000000,5.38,5.38,5.345,5.38,85687,0
+GLO.US,D,20240925,000000,5.38,5.41,5.37,5.4,200524,0
+GLO.US,D,20240926,000000,5.41,5.44,5.41,5.42,93441,0
+GLO.US,D,20240927,000000,5.45,5.4599,5.42,5.45,135969,0
+GLO.US,D,20240930,000000,5.4253,5.45,5.4,5.45,136256,0
+GLO.US,D,20241001,000000,5.45,5.45,5.4,5.42,271645,0
+GLO.US,D,20241002,000000,5.44,5.46,5.4045,5.46,185742,0
+GLO.US,D,20241003,000000,5.44,5.4699,5.42,5.44,180658,0
+GLO.US,D,20241004,000000,5.47,5.47,5.4191,5.45,90230,0
+GLO.US,D,20241007,000000,5.46,5.46,5.405,5.42,81700,0
+GLO.US,D,20241008,000000,5.43,5.45,5.405,5.44,187852,0
+GLO.US,D,20241009,000000,5.42,5.45,5.42,5.44,115981,0
+GLO.US,D,20241010,000000,5.41,5.46,5.41,5.455,44323,0
+GLO.US,D,20241011,000000,5.47,5.49,5.455,5.46,99110,0
+GLO.US,D,20241014,000000,5.48,5.5,5.475,5.5,53582,0
+GLO.US,D,20241015,000000,5.49,5.525,5.49,5.49,169370,0
+GLO.US,D,20241016,000000,5.5,5.51,5.49,5.49,111933,0
+GLO.US,D,20241017,000000,5.48,5.49,5.41,5.47,191444,0
+GLO.US,D,20241018,000000,5.42,5.445,5.41,5.425,112058,0
+GLO.US,D,20241021,000000,5.4,5.42,5.3877,5.41,162320,0
+GLO.US,D,20241022,000000,5.38,5.42,5.36,5.41,104536,0
+GLO.US,D,20241023,000000,5.38,5.41,5.36,5.38,210839,0
+GLO.US,D,20241024,000000,5.39,5.41,5.31,5.34,286478,0
+GLO.US,D,20241025,000000,5.34,5.36,5.26,5.27,285242,0
+GLO.US,D,20241028,000000,5.27,5.335,5.27,5.28,135443,0
+GLO.US,D,20241029,000000,5.26,5.3,5.26,5.28,334846,0
+GLO.US,D,20241030,000000,5.25,5.31,5.24,5.28,101958,0
+GLO.US,D,20241031,000000,5.25,5.2994,5.22,5.23,195597,0
+GLO.US,D,20241101,000000,5.21,5.265,5.21,5.23,175404,0
+GLO.US,D,20241104,000000,5.21,5.25,5.2,5.23,192896,0
+GLO.US,D,20241105,000000,5.25,5.3,5.25,5.3,148540,0
+GLO.US,D,20241106,000000,5.37,5.425,5.37,5.39,274651,0
+GLO.US,D,20241107,000000,5.41,5.44,5.4,5.42,141671,0
+GLO.US,D,20241108,000000,5.41,5.45,5.3971,5.42,115080,0
+GLO.US,D,20241111,000000,5.42,5.4701,5.4,5.44,119573,0
+GLO.US,D,20241112,000000,5.46,5.47,5.38,5.39,160283,0
+GLO.US,D,20241113,000000,5.4,5.42,5.3,5.32,297617,0
+GLO.US,D,20241114,000000,5.348,5.348,5.27,5.2879,185886,0
+GLO.US,D,20241115,000000,5.2756,5.2756,5.1614,5.18,109373,0
+GLO.US,D,20241118,000000,5.18,5.25,5.17,5.24,233416,0
+GLO.US,D,20241119,000000,5.2146,5.26,5.205,5.25,308009,0
+GLO.US,D,20241120,000000,5.2475,5.26,5.215,5.25,246758,0
+GLO.US,D,20241121,000000,5.25,5.27,5.22,5.265,325120,0
+GLO.US,D,20241122,000000,5.2971,5.2971,5.24,5.255,179260,0
+GLO.US,D,20241125,000000,5.27,5.2895,5.23,5.23,145690,0
+GLO.US,D,20241126,000000,5.25,5.28,5.24,5.28,85551,0
+GLO.US,D,20241127,000000,5.29,5.3,5.25,5.29,120641,0
+GLO.US,D,20241129,000000,5.3153,5.3179,5.27,5.295,56151,0
+GLO.US,D,20241202,000000,5.33,5.34,5.29,5.33,105562,0
+GLO.US,D,20241203,000000,5.31,5.32,5.3,5.31,91340,0
+GLO.US,D,20241204,000000,5.315,5.36,5.3,5.34,133367,0
+GLO.US,D,20241205,000000,5.33193,5.37,5.315,5.34,133715,0
+GLO.US,D,20241206,000000,5.3651,5.38,5.34,5.375,59623,0
+GLO.US,D,20241209,000000,5.37,5.3884,5.34,5.34,99271,0
+GLO.US,D,20241210,000000,5.32,5.345,5.26,5.27,191827,0
+GLO.US,D,20241211,000000,5.315,5.325,5.29,5.31,106908,0
+GLO.US,D,20241212,000000,5.3074,5.315,5.2894,5.31,124338,0
+GLO.US,D,20241213,000000,5.299,5.325,5.28,5.29,176317,0
+GLO.US,D,20241216,000000,5.245,5.27,5.22,5.25,149118,0
+GLO.US,D,20241217,000000,5.23,5.235,5.2,5.22,150082,0
+GLO.US,D,20241218,000000,5.2237,5.23,5.131,5.14,178870,0
+GLO.US,D,20241219,000000,5.13,5.18,5,5.1,185100,0
+GLO.US,D,20241220,000000,5.06,5.17,5.05,5.13,137603,0
+GLO.US,D,20241223,000000,5.12,5.16,5.11,5.14,93036,0
+GLO.US,D,20241224,000000,5.16,5.21,5.13,5.18,87463,0
+GLO.US,D,20241226,000000,5.1641,5.21,5.1434,5.19,100512,0
+GLO.US,D,20241227,000000,5.14,5.185,5.1199,5.15,190906,0
+GLO.US,D,20241230,000000,5.1304,5.15,5.08,5.15,346466,0
+GLO.US,D,20241231,000000,5.15,5.19,5.11,5.12,197787,0
+GLO.US,D,20250102,000000,5.15,5.18,5.09,5.09,115343,0
+GLO.US,D,20250103,000000,5.165,5.22,5.14,5.22,107496,0
+GLO.US,D,20250106,000000,5.24,5.26,5.21,5.22,186512,0
+GLO.US,D,20250107,000000,5.24,5.26,5.1801,5.2,63698,0
+GLO.US,D,20250108,000000,5.21,5.2288,5.19,5.21,60972,0
+GLO.US,D,20250110,000000,5.19,5.21,5.125,5.16,81057,0
+GLO.US,D,20250113,000000,5.16,5.23,5.135,5.23,319391,0
+GLO.US,D,20250114,000000,5.265,5.2794,5.19,5.19,219359,0
+GLO.US,D,20250115,000000,5.27,5.3,5.245,5.28,212190,0
+GLO.US,D,20250116,000000,5.34,5.34,5.27,5.3,334999,0
+GLO.US,D,20250117,000000,5.27,5.315,5.26,5.27,881317,0
+GLO.US,D,20250121,000000,5.31,5.3115,5.29,5.3,112559,0
+GLO.US,D,20250122,000000,5.32,5.37,5.32,5.35,125315,0
+GLO.US,D,20250123,000000,5.345,5.38,5.33,5.37,130417,0
+GLO.US,D,20250124,000000,5.3636,5.38,5.3512,5.37,36759,0
+GLO.US,D,20250127,000000,5.31,5.31,5.25,5.28,255968,0
+GLO.US,D,20250128,000000,5.26,5.265,5.22,5.25,186015,0
+GLO.US,D,20250129,000000,5.262,5.28,5.23,5.23,154484,0
+GLO.US,D,20250130,000000,5.27,5.34,5.26,5.34,200017,0
+GLO.US,D,20250131,000000,5.3502,5.3502,5.26,5.26,144955,0
+GLO.US,D,20250203,000000,5.2,5.24,5.18,5.235,82329,0
+GLO.US,D,20250204,000000,5.25,5.28,5.2352,5.28,60504,0
+GLO.US,D,20250205,000000,5.285,5.3,5.26,5.3,90578,0
+GLO.US,D,20250206,000000,5.2837,5.3,5.28,5.28,77064,0
+GLO.US,D,20250207,000000,5.29,5.335,5.25,5.27,141398,0
+GLO.US,D,20250210,000000,5.255,5.3,5.255,5.3,53508,0
+GLO.US,D,20250211,000000,5.285,5.3,5.28,5.285,36138,0
+GLO.US,D,20250212,000000,5.24,5.29,5.23,5.29,137133,0
+GLO.US,D,20250213,000000,5.27,5.3,5.2512,5.29,141636,0
+GLO.US,D,20250214,000000,5.3095,5.3201,5.29,5.29,118753,0
+GLO.US,D,20250218,000000,5.26,5.3,5.26,5.3,122827,0
+GLO.US,D,20250219,000000,5.28,5.32,5.26,5.31,338013,0
+GLO.US,D,20250220,000000,5.31,5.32,5.26,5.29,116594,0
+GLO.US,D,20250221,000000,5.28,5.29,5.2,5.23,213155,0
+GLO.US,D,20250224,000000,5.225,5.225,5.145,5.1895,130638,0
+GLO.US,D,20250225,000000,5.1683,5.21,5.12,5.17,147827,0
+GLO.US,D,20250226,000000,5.195,5.21,5.13,5.17,126136,0
+GLO.US,D,20250227,000000,5.205,5.205,5.09,5.1,107230,0
+GLO.US,D,20250228,000000,5.1255,5.15,5.07,5.12,216707,0
+GLO.US,D,20250303,000000,5.15,5.155,5.035,5.05,151068,0
+GLO.US,D,20250304,000000,5.02,5.08,4.99,5.04,149717,0
+GLO.US,D,20250305,000000,5.039,5.07,5.01,5.06,176221,0
+GLO.US,D,20250306,000000,5.04,5.05,4.99,4.99,177554,0
+GLO.US,D,20250307,000000,4.99,5,4.91,4.98,302349,0
+GLO.US,D,20250310,000000,4.955,4.955,4.835,4.84,143572,0
+GLO.US,D,20250311,000000,4.84,4.915,4.84,4.89,190408,0
+GLO.US,D,20250312,000000,4.942,4.975,4.895,4.93,92253,0
+GLO.US,D,20250313,000000,4.92,4.92,4.86,4.86,78834,0
+GLO.US,D,20250314,000000,4.8825,4.95,4.8825,4.95,135683,0
+GLO.US,D,20250317,000000,4.96,5.01,4.95,4.98,72098,0
+GLO.US,D,20250318,000000,4.9,4.93,4.9,4.91,139610,0
+GLO.US,D,20250319,000000,4.9,4.98,4.9,4.97,251159,0
+GLO.US,D,20250320,000000,4.9114,5,4.9114,4.97,149144,0
+GLO.US,D,20250321,000000,4.95,4.97,4.92,4.97,125067,0
+GLO.US,D,20250324,000000,5,5.02,4.98,5.01,102978,0
+GLO.US,D,20250325,000000,5.0051,5.02,4.98,5,152559,0
+GLO.US,D,20250326,000000,5.0051,5.02,4.94,4.96,128130,0
+GLO.US,D,20250327,000000,4.95,4.97,4.93,4.97,112187,0
+GLO.US,D,20250328,000000,4.945,4.96,4.89,4.91,262802,0
+GLO.US,D,20250331,000000,4.8755,4.9,4.8289,4.89,221835,0
+GLO.US,D,20250401,000000,4.885,4.919,4.87,4.915,161451,0
+GLO.US,D,20250402,000000,4.8957,4.96,4.88,4.94,99515,0
+GLO.US,D,20250403,000000,4.85,4.85,4.75,4.77,124940,0
+GLO.US,D,20250404,000000,4.675,4.68,4.5,4.54,326814,0
+GLO.US,D,20250407,000000,4.4155,4.5,4.32,4.47,410503,0
+GLO.US,D,20250408,000000,4.7082,4.7082,4.5,4.53,163383,0
+GLO.US,D,20250409,000000,4.47,4.8,4.45,4.8,427656,0
+GLO.US,D,20250410,000000,4.66,4.68,4.565,4.6,186601,0
+GLO.US,D,20250411,000000,4.6188,4.7,4.59,4.63,265925,0
+GLO.US,D,20250414,000000,4.665,4.695,4.63,4.65,187542,0
+GLO.US,D,20250415,000000,4.67,4.7,4.67,4.68,110326,0
+GLO.US,D,20250416,000000,4.65,4.69,4.565,4.59,172528,0
+GLO.US,D,20250417,000000,4.5465,4.67,4.5301,4.62,268497,0
+GLO.US,D,20250421,000000,4.61,4.62,4.515,4.57,185602,0
+GLO.US,D,20250422,000000,4.59,4.68,4.57,4.65,145579,0
+GLO.US,D,20250423,000000,4.7296,4.81,4.725,4.76,86000,0
+GLO.US,D,20250424,000000,4.8,4.88,4.77,4.87,66511,0
+GLO.US,D,20250425,000000,4.8302,4.88,4.83,4.88,83850,0
+GLO.US,D,20250428,000000,4.908,4.94,4.8401,4.91,69078,0
+GLO.US,D,20250429,000000,4.885,4.97,4.87,4.97,150814,0
+GLO.US,D,20250430,000000,4.9061,4.97,4.8745,4.97,141256,0
+GLO.US,D,20250501,000000,4.985,5.04,4.98,4.993,124927,0
+GLO.US,D,20250502,000000,5.015,5.06,5.01,5.03,120675,0
+GLO.US,D,20250505,000000,5.02,5.045,5,5.03,159214,0
+GLO.US,D,20250506,000000,5.02,5.03,4.98,5.03,103258,0
+GLO.US,D,20250507,000000,5.03,5.05,5,5,136014,0
+GLO.US,D,20250508,000000,5.03,5.0501,5,5.04,229516,0
+GLO.US,D,20250509,000000,5.0231,5.07,4.99,5.02,147490,0
+GLO.US,D,20250512,000000,5.09,5.11,5.06,5.1,187856,0
+GLO.US,D,20250513,000000,5.1,5.17,5.0875,5.17,108668,0
+GLO.US,D,20250514,000000,5.17,5.2,5.13,5.175,85846,0
+GLO.US,D,20250515,000000,5.17,5.21,5.15,5.21,149163,0
+GLO.US,D,20250516,000000,5.2199,5.26,5.19,5.25,398908,0
+GLO.US,D,20250519,000000,5.1201,5.225,5.1201,5.22,155730,0
+GLO.US,D,20250520,000000,5.2,5.23,5.17,5.22,221388,0
+GLO.US,D,20250521,000000,5.1966,5.2054,5.15,5.165,142101,0
+GLO.US,D,20250522,000000,5.14,5.1679,5.13,5.15,86034,0
+GLO.US,D,20250523,000000,5.1,5.18,5.05,5.16,157306,0
+GLO.US,D,20250527,000000,5.1703,5.22,5.1703,5.2,179969,0
+GLO.US,D,20250528,000000,5.1983,5.21,5.175,5.19,86385,0
+GLO.US,D,20250529,000000,5.1876,5.22,5.185,5.22,78376,0
+GLO.US,D,20250530,000000,5.21,5.24,5.1901,5.24,110576,0
+GLO.US,D,20250602,000000,5.21,5.26,5.2,5.24,109521,0
+GLO.US,D,20250603,000000,5.247,5.3,5.2416,5.3,66188,0
+GLO.US,D,20250604,000000,5.2794,5.2999,5.26,5.27,63538,0
+GLO.US,D,20250605,000000,5.2943,5.32,5.275,5.3,89156,0
+GLO.US,D,20250606,000000,5.32,5.3299,5.3089,5.31,77645,0
+GLO.US,D,20250609,000000,5.33,5.33,5.29,5.29,77438,0
+GLO.US,D,20250610,000000,5.25,5.33,5.25,5.325,110323,0
+GLO.US,D,20250611,000000,5.34,5.34,5.28,5.31,195022,0
+GLO.US,D,20250612,000000,5.27,5.31,5.26,5.3,172856,0
+GLO.US,D,20250613,000000,5.3,5.3,5.26,5.276,87510,0
+GLO.US,D,20250616,000000,5.2851,5.32,5.2838,5.32,90141,0
+GLO.US,D,20250617,000000,5.2425,5.26,5.2,5.2,79296,0
+GLO.US,D,20250618,000000,5.23,5.2499,5.215,5.23,70062,0
+GLO.US,D,20250620,000000,5.225,5.25,5.2,5.21,96068,0
+GLO.US,D,20250623,000000,5.21,5.27,5.2,5.27,71029,0
+GLO.US,D,20250624,000000,5.275,5.32,5.2505,5.31,80206,0
+GLO.US,D,20250625,000000,5.3224,5.35,5.32,5.325,73577,0
+GLO.US,D,20250626,000000,5.3359,5.38,5.3105,5.36,90939,0
+GLO.US,D,20250627,000000,5.3799,5.42,5.355,5.4,192426,0
+GLO.US,D,20250630,000000,5.4,5.46,5.4,5.43,242944,0
+GLO.US,D,20250701,000000,5.42,5.46,5.4,5.44,183153,0
+GLO.US,D,20250702,000000,5.42,5.46,5.4,5.44,204238,0
+GLO.US,D,20250703,000000,5.44,5.47,5.425,5.455,108210,0
+GLO.US,D,20250707,000000,5.49,5.49,5.38,5.4,165246,0
+GLO.US,D,20250708,000000,5.4343,5.4343,5.371,5.38,103549,0
+GLO.US,D,20250709,000000,5.3842,5.43,5.37,5.43,138825,0
+GLO.US,D,20250710,000000,5.4299,5.4591,5.4,5.44,122676,0
+GLO.US,D,20250711,000000,5.41,5.42,5.4,5.41,85664,0
+GLO.US,D,20250714,000000,5.46,5.46,5.41,5.43,166823,0
+GLO.US,D,20250715,000000,5.4599,5.47,5.43,5.435,200574,0
+GLO.US,D,20250716,000000,5.4452,5.4644,5.4,5.43,141810,0
+GLO.US,D,20250717,000000,5.4405,5.46,5.42,5.45,166752,0
+GLO.US,D,20250718,000000,5.3935,5.43,5.33,5.36,1211223,0
+GLO.US,D,20250721,000000,5.38,5.43,5.35,5.39,165570,0
+GLO.US,D,20250722,000000,5.405,5.4289,5.39,5.41,74718,0
+GLO.US,D,20250723,000000,5.404,5.455,5.4,5.44,108533,0
+GLO.US,D,20250724,000000,5.4485,5.45,5.41,5.41,57002,0
+GLO.US,D,20250725,000000,5.42,5.43,5.41,5.43,62986,0
+GLO.US,D,20250728,000000,5.43,5.45,5.42,5.45,92632,0
+GLO.US,D,20250729,000000,5.44,5.45,5.4,5.4,55912,0
+GLO.US,D,20250730,000000,5.415,5.44,5.39,5.4,73701,0
+GLO.US,D,20250731,000000,5.4252,5.45,5.4,5.42,119690,0
+GLO.US,D,20250801,000000,5.385,5.404,5.365,5.37,126788,0
+GLO.US,D,20250804,000000,5.38,5.44,5.3793,5.42,97958,0
+GLO.US,D,20250805,000000,5.43,5.44,5.41,5.41,95320,0
+GLO.US,D,20250806,000000,5.4333,5.5,5.41,5.49,131858,0
+GLO.US,D,20250807,000000,5.48,5.5,5.39,5.48,168236,0
+GLO.US,D,20250808,000000,5.48,5.51,5.46,5.5,122737,0
+GLO.US,D,20250811,000000,5.48,5.52,5.48,5.48,145049,0
+GLO.US,D,20250812,000000,5.4972,5.55,5.47,5.53,173836,0
+GLO.US,D,20250813,000000,5.565,5.5786,5.52,5.53,162451,0
+GLO.US,D,20250814,000000,5.5041,5.5456,5.5,5.53,145945,0
+GLO.US,D,20250815,000000,5.5576,5.56,5.5301,5.56,165323,0
+GLO.US,D,20250818,000000,5.5,5.5,5.47,5.48,70846,0
+GLO.US,D,20250819,000000,5.46,5.49,5.44,5.45,159208,0
+GLO.US,D,20250820,000000,5.4539,5.4539,5.4109,5.42,116080,0
+GLO.US,D,20250821,000000,5.45,5.45,5.4,5.41,99291,0
+GLO.US,D,20250822,000000,5.428,5.49,5.42,5.485,106334,0
+GLO.US,D,20250825,000000,5.5,5.52,5.49,5.51,51749,0
+GLO.US,D,20250826,000000,5.525,5.55,5.49,5.53,237902,0
+GLO.US,D,20250827,000000,5.52,5.5603,5.5,5.54,216714,0
+GLO.US,D,20250828,000000,5.5612,5.57,5.55,5.57,110905,0
+GLO.US,D,20250829,000000,5.575,5.5995,5.53,5.56,94368,0
+GLO.US,D,20250902,000000,5.52,5.54,5.495,5.53,138977,0
+GLO.US,D,20250903,000000,5.54,5.58,5.53,5.56,108008,0
+GLO.US,D,20250904,000000,5.584,5.61,5.5628,5.6,146622,0
+GLO.US,D,20250905,000000,5.61,5.6299,5.6,5.62,98324,0
+GLO.US,D,20250908,000000,5.6488,5.66,5.62,5.63,72208,0
+GLO.US,D,20250909,000000,5.6434,5.66,5.62,5.66,101709,0
+GLO.US,D,20250910,000000,5.66,5.6849,5.64,5.64,231656,0
+GLO.US,D,20250911,000000,5.6394,5.7,5.6314,5.69,118638,0
+GLO.US,D,20250912,000000,5.6897,5.7,5.66,5.67,145984,0
+GLO.US,D,20250915,000000,5.7199,5.7199,5.67,5.7,91669,0
+GLO.US,D,20250916,000000,5.701,5.715,5.67,5.67,255452,0
+GLO.US,D,20250917,000000,5.54,5.7,5.54,5.64,408387,0
+GLO.US,D,20250918,000000,5.66,5.72,5.66,5.71,115541,0
+GLO.US,D,20250919,000000,5.7275,5.75,5.66,5.72,129612,0
+GLO.US,D,20250922,000000,5.7,5.76,5.6871,5.73,135962,0
+GLO.US,D,20250923,000000,5.73,5.7388,5.69,5.71,178899,0
+GLO.US,D,20250924,000000,5.702,5.74,5.7,5.71,119102,0
+GLO.US,D,20250925,000000,5.67,5.69,5.65,5.65,116395,0
+GLO.US,D,20250926,000000,5.6988,5.6988,5.6576,5.66,46945,0
+GLO.US,D,20250929,000000,5.69,5.71,5.66,5.69,96487,0
+GLO.US,D,20250930,000000,5.6906,5.74,5.67,5.7,166077,0
+GLO.US,D,20251001,000000,5.6942,5.71,5.68,5.7,103883,0
+GLO.US,D,20251002,000000,5.7104,5.75,5.6911,5.72,143683,0
+GLO.US,D,20251003,000000,5.7255,5.765,5.7145,5.75,111794,0
+GLO.US,D,20251006,000000,5.755,5.755,5.71,5.72,102731,0
+GLO.US,D,20251007,000000,5.745,5.7477,5.59,5.59,275800,0
+GLO.US,D,20251008,000000,5.68,5.79,5.62,5.79,184026,0
+GLO.US,D,20251009,000000,5.7789,5.795,5.74,5.75,147919,0
+GLO.US,D,20251010,000000,5.77,5.77,5.66,5.67,472218,0
+GLO.US,D,20251013,000000,5.78,5.78,5.705,5.74,81007,0
+GLO.US,D,20251014,000000,5.69,5.74,5.66,5.68,133466,0
+GLO.US,D,20251015,000000,5.7,5.76,5.69,5.76,271260,0
+GLO.US,D,20251016,000000,5.76,5.76,5.67,5.68,107884,0
+GLO.US,D,20251017,000000,5.6693,5.67,5.6,5.66,108112,0
+GLO.US,D,20251020,000000,5.635,5.71,5.635,5.69,199464,0
+GLO.US,D,20251021,000000,5.68,5.71,5.66,5.68,117111,0
+GLO.US,D,20251022,000000,5.68,5.6961,5.62,5.67,150820,0
+GLO.US,D,20251023,000000,5.6196,5.72,5.6196,5.71,130466,0
+GLO.US,D,20251024,000000,5.7299,5.76,5.7,5.75,106736,0
+GLO.US,D,20251027,000000,5.765,5.82,5.75,5.8,136553,0
+GLO.US,D,20251028,000000,5.82,5.88,5.7901,5.86,120152,0
+GLO.US,D,20251029,000000,5.8292,5.86,5.815,5.84,119005,0
+GLO.US,D,20251030,000000,5.82,5.86,5.8,5.81,153631,0
+GLO.US,D,20251031,000000,5.83,5.85,5.82,5.82,93821,0
+GLO.US,D,20251103,000000,5.83,5.83,5.79,5.79,116662,0
+GLO.US,D,20251104,000000,5.75,5.7839,5.7201,5.74,145652,0
+GLO.US,D,20251105,000000,5.7342,5.77,5.73,5.75,122570,0
+GLO.US,D,20251106,000000,5.7339,5.75,5.675,5.68,165994,0
+GLO.US,D,20251107,000000,5.74,5.74,5.635,5.72,130262,0
+GLO.US,D,20251110,000000,5.7511,5.79,5.7345,5.77,78444,0
+GLO.US,D,20251111,000000,5.77,5.83,5.77,5.83,167845,0
+GLO.US,D,20251112,000000,5.831,5.84,5.81,5.83,157233,0
+GLO.US,D,20251113,000000,5.8,5.85,5.75,5.76,166606,0
+GLO.US,D,20251114,000000,5.73,5.7599,5.7,5.73,139702,0
+GLO.US,D,20251117,000000,5.67,5.675,5.59,5.627,198168,0
+GLO.US,D,20251118,000000,5.61,5.637,5.56,5.59,178281,0
+GLO.US,D,20251119,000000,5.6293,5.6293,5.55,5.61,187711,0
+GLO.US,D,20251120,000000,5.7499,5.7499,5.5,5.5,164943,0
+GLO.US,D,20251121,000000,5.54,5.59,5.4901,5.54,126978,0
+GLO.US,D,20251124,000000,5.5792,5.63,5.57,5.62,107881,0
+GLO.US,D,20251125,000000,5.62,5.66,5.58,5.63,132705,0
+GLO.US,D,20251126,000000,5.68,5.73,5.65,5.7,72273,0
+GLO.US,D,20251128,000000,5.725,5.78,5.725,5.76,102629,0
+GLO.US,D,20251201,000000,5.74,5.76,5.72,5.73,90064,0
+GLO.US,D,20251202,000000,5.75,5.7588,5.71,5.72,159500,0
+GLO.US,D,20251203,000000,5.72,5.75,5.68,5.74,132657,0
+GLO.US,D,20251204,000000,5.725,5.77,5.71,5.76,151582,0
+GLO.US,D,20251205,000000,5.7387,5.76,5.72,5.725,55506,0
+GLO.US,D,20251208,000000,5.73,5.74,5.675,5.685,146080,0
+GLO.US,D,20251209,000000,5.72,5.72,5.63,5.65,253174,0
+GLO.US,D,20251210,000000,5.64,5.6665,5.6001,5.65,206574,0
+GLO.US,D,20251211,000000,5.6545,5.7,5.6545,5.69,138806,0
+GLO.US,D,20251212,000000,5.6781,5.69,5.64,5.6817,182546,0
+GLO.US,D,20251215,000000,5.6935,5.7,5.65,5.65,180441,0
+GLO.US,D,20251216,000000,5.6501,5.6699,5.615,5.623,192839,0
+GLO.US,D,20251217,000000,5.55,5.57,5.5,5.5,151256,0
+GLO.US,D,20251218,000000,5.54,5.5808,5.53,5.54,233104,0
+GLO.US,D,20251219,000000,5.54,5.61,5.54,5.6,139902,0
+GLO.US,D,20251222,000000,5.6,5.67,5.59,5.67,212730,0
+GLO.US,D,20251223,000000,5.6697,5.71,5.6573,5.69,81649,0
+GLO.US,D,20251224,000000,5.665,5.6956,5.665,5.69,46938,0
+GLO.US,D,20251226,000000,5.69,5.71,5.69,5.7,52411,0
+GLO.US,D,20251229,000000,5.68,5.7036,5.65,5.67,120042,0
+GLO.US,D,20251230,000000,5.6655,5.71,5.6655,5.68,147651,0
+GLO.US,D,20251231,000000,5.6713,5.71,5.65,5.66,211508,0
+GLO.US,D,20260102,000000,5.685,5.72,5.67,5.7,249709,0
+GLO.US,D,20260105,000000,5.7199,5.76,5.71,5.74,479177,0
+GLO.US,D,20260106,000000,5.74,5.8,5.74,5.78,351920,0
+GLO.US,D,20260107,000000,5.78,5.81,5.7575,5.78,175004,0
+GLO.US,D,20260108,000000,5.8,5.84,5.79,5.81,216801,0
+GLO.US,D,20260109,000000,5.8493,5.89,5.83,5.88,219085,0
+GLO.US,D,20260112,000000,5.8973,5.97,5.87,5.97,338096,0
+GLO.US,D,20260113,000000,5.97,6.02,5.96,5.99,410365,0
+GLO.US,D,20260114,000000,6,6,5.95,5.98,470777,0
+GLO.US,D,20260115,000000,6.0094,6.02,5.975,5.99,358680,0
+GLO.US,D,20260116,000000,6.0212,6.09,6.0127,6.04,1327141,0
+GLO.US,D,20260120,000000,5.9,5.94,5.88,5.88,326038,0
+GLO.US,D,20260121,000000,5.88,5.9071,5.82,5.85,314679,0
+GLO.US,D,20260122,000000,5.92,5.94,5.88,5.93,247077,0
+GLO.US,D,20260123,000000,5.95,5.955,5.89,5.92,223643,0
+GLO.US,D,20260126,000000,5.89,5.91,5.8846,5.9,179551,0
+GLO.US,D,20260127,000000,5.91,5.96,5.9,5.94,352142,0
+GLO.US,D,20260128,000000,5.95,5.99,5.93,5.93,225734,0
+GLO.US,D,20260129,000000,5.93,5.95,5.9,5.93,260263,0
+GLO.US,D,20260130,000000,5.9176,5.98,5.89,5.92,468586,0
+GLO.US,D,20260202,000000,5.89,6.01,5.88,5.99,178575,0
+GLO.US,D,20260203,000000,5.99,6.02,5.925,5.96,220430,0
+GLO.US,D,20260204,000000,5.99,6.025,5.92,6,408395,0
+GLO.US,D,20260205,000000,5.9601,5.99,5.93,5.98,160067,0
+GLO.US,D,20260206,000000,5.992,6.03,5.97,6.02,197288,0
+GLO.US,D,20260209,000000,6,6.035,6,6.02,106284,0
+GLO.US,D,20260210,000000,6.0449,6.06,6,6.02,201692,0
+GLO.US,D,20260211,000000,6.02,6.08,6.02,6.08,79603,0
+GLO.US,D,20260212,000000,6.05,6.06,5.95,5.95,270633,0
+GLO.US,D,20260213,000000,5.99,6.01,5.9701,6.01,301248,0
+GLO.US,D,20260217,000000,6.03,6.08,6,6.07,255688,0
+GLO.US,D,20260218,000000,6.03,6.08,6.03,6.04,233203,0
diff --git a/daily/us/nysemkt stocks/glu.us.txt b/daily/us/nysemkt stocks/glu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7919f29161efd49ce40227acfa2338080bef95f6
--- /dev/null
+++ b/daily/us/nysemkt stocks/glu.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLU.US,D,20050225,000000,8.90413,8.99447,8.90413,8.94793,24380.788664692,0
+GLU.US,D,20050228,000000,8.93378,9.01716,8.91924,8.95542,9550.3793227719,0
+GLU.US,D,20050301,000000,8.90794,9.00481,8.90232,9.00111,33508.976155426,0
+GLU.US,D,20050302,000000,8.95542,9.03265,8.95542,9.02001,8911.3009136743,0
+GLU.US,D,20050303,000000,9.03265,9.04499,8.93937,8.93937,23538.510695536,0
+GLU.US,D,20050304,000000,9.03834,9.11814,9.01146,9.07824,29690.298412764,0
+GLU.US,D,20050307,000000,9.09344,9.09819,8.93378,9.01716,44322.772431931,0
+GLU.US,D,20050308,000000,9.04025,9.06115,8.96767,9.00481,13993.395610072,0
+GLU.US,D,20050309,000000,9.00481,9.03265,8.93378,8.94508,16119.094634729,0
+GLU.US,D,20050310,000000,8.97233,8.97509,8.90232,8.93378,20357.85851451,0
+GLU.US,D,20050311,000000,8.90413,8.94793,8.89767,8.93378,24173.377714788,0
+GLU.US,D,20050314,000000,8.90413,8.95542,8.89113,8.95542,8054.2830800579,0
+GLU.US,D,20050315,000000,8.97233,8.97233,8.89113,8.96102,8054.2830800579,0
+GLU.US,D,20050316,000000,8.93378,8.95542,8.8578,8.87262,21632.856790321,0
+GLU.US,D,20050317,000000,8.84744,8.84744,8.78426,8.78958,13153.223335839,0
+GLU.US,D,20050318,000000,8.77783,8.79796,8.73052,8.77783,11456.033227987,0
+GLU.US,D,20050321,000000,8.62338,8.68417,8.62338,8.64341,33508.976155426,0
+GLU.US,D,20050322,000000,8.66345,8.67848,8.58995,8.59271,12937.389606241,0
+GLU.US,D,20050323,000000,8.56524,8.56524,8.23965,8.29056,57464.414445694,0
+GLU.US,D,20050324,000000,8.31355,8.46002,8.31355,8.46002,23108.948931268,0
+GLU.US,D,20050328,000000,8.48042,8.50638,8.31355,8.31953,21632.856790321,0
+GLU.US,D,20050329,000000,8.33275,8.36854,8.31953,8.33795,11242.305193314,0
+GLU.US,D,20050330,000000,8.36854,8.49829,8.36854,8.40826,11026.471463718,0
+GLU.US,D,20050331,000000,8.38972,8.52734,8.38972,8.50638,12510.986384358,0
+GLU.US,D,20050401,000000,8.52734,8.52734,8.48042,8.50638,9970.4654598886,0
+GLU.US,D,20050404,000000,8.50638,8.56524,8.48756,8.48756,8270.1168096543,0
+GLU.US,D,20050405,000000,8.50264,8.50264,8.34926,8.46002,28836.43912153,0
+GLU.US,D,20050406,000000,8.46893,8.56524,8.46893,8.56524,12510.986384358,0
+GLU.US,D,20050407,000000,8.55346,8.58995,8.54785,8.57057,10176.823562332,0
+GLU.US,D,20050408,000000,8.56079,8.68417,8.56079,8.60352,13153.223335839,0
+GLU.US,D,20050411,000000,8.57057,8.6383,8.55346,8.55346,14213.440729515,0
+GLU.US,D,20050412,000000,8.53637,8.63449,8.52734,8.6208,14417.693137034,0
+GLU.US,D,20050413,000000,8.55346,8.6208,8.55346,8.6208,6367.6214468222,0
+GLU.US,D,20050414,000000,8.60798,8.6208,8.55346,8.55346,8692.3086416936,0
+GLU.US,D,20050415,000000,8.56524,8.59829,8.56524,8.56524,5086.306086243,0
+GLU.US,D,20050418,000000,8.56524,8.6136,8.48042,8.6136,15265.235343498,0
+GLU.US,D,20050419,000000,8.6383,8.6383,8.60798,8.60798,4451.4390669914,0
+GLU.US,D,20050420,000000,8.68417,8.73052,8.65452,8.73052,28836.43912153,0
+GLU.US,D,20050421,000000,8.75066,8.86148,8.75066,8.85028,16749.750264137,0
+GLU.US,D,20050422,000000,8.82017,8.95542,8.81732,8.8578,20990.619838838,0
+GLU.US,D,20050425,000000,8.79796,8.89113,8.73052,8.74248,5086.306086243,0
+GLU.US,D,20050426,000000,8.74248,8.82017,8.74248,8.82017,8484.897691789,0
+GLU.US,D,20050427,000000,8.84744,9.00481,8.84744,8.93378,8054.2830800579,0
+GLU.US,D,20050428,000000,8.98126,9.03265,8.89767,8.96767,8692.3086416936,0
+GLU.US,D,20050429,000000,9.01146,9.05258,8.93378,9.03265,9334.5455931754,0
+GLU.US,D,20050502,000000,9.05258,9.07065,8.90232,8.90232,13361.687133203,0
+GLU.US,D,20050503,000000,8.85028,8.85028,8.79796,8.80887,2766.8831286787,0
+GLU.US,D,20050504,000000,8.82017,8.89113,8.80262,8.89113,5514.8150030514,0
+GLU.US,D,20050505,000000,8.89113,8.98782,8.89113,8.98782,9123.9761008863,0
+GLU.US,D,20050506,000000,8.97233,9.03265,8.97233,9.03265,5721.1731054946,0
+GLU.US,D,20050509,000000,9.03265,9.05258,8.95542,8.95542,6570.8210068812,0
+GLU.US,D,20050510,000000,8.93378,8.93378,8.73052,8.76945,9334.5455931754,0
+GLU.US,D,20050511,000000,8.79796,9.03265,8.79796,9.03265,11661.33848297,0
+GLU.US,D,20050512,000000,9.00481,9.01146,8.98126,9.01146,3184.8635708726,0
+GLU.US,D,20050513,000000,9.02884,9.05258,8.93378,8.93378,8692.3086416936,0
+GLU.US,D,20050516,000000,8.93378,9.05258,8.83119,8.83119,19936.719529931,0
+GLU.US,D,20050517,000000,8.86148,8.86148,8.73488,8.74058,16749.750264137,0
+GLU.US,D,20050518,000000,8.77496,8.77496,8.6136,8.63449,27352.977048352,0
+GLU.US,D,20050519,000000,8.70979,8.73488,8.67333,8.67333,15681.110090768,0
+GLU.US,D,20050520,000000,8.71475,8.74248,8.70979,8.70979,3818.6777426627,0
+GLU.US,D,20050523,000000,8.75066,8.91269,8.73052,8.82017,14638.791103937,0
+GLU.US,D,20050524,000000,8.82569,8.83119,8.65452,8.78426,15481.069073094,0
+GLU.US,D,20050525,000000,8.77496,8.77496,8.70979,8.72595,8692.3086416936,0
+GLU.US,D,20050526,000000,8.71475,8.79796,8.71475,8.73052,11026.471463718,0
+GLU.US,D,20050527,000000,8.73052,8.78958,8.71475,8.77783,8054.2830800579,0
+GLU.US,D,20050531,000000,8.79796,8.79796,8.66345,8.67333,15896.943820365,0
+GLU.US,D,20050601,000000,8.75066,8.91269,8.75066,8.89767,19726.150037642,0
+GLU.US,D,20050602,000000,8.87262,8.91269,8.84744,8.91269,13153.223335839,0
+GLU.US,D,20050603,000000,8.93378,8.95542,8.90232,8.90232,19726.150037642,0
+GLU.US,D,20050606,000000,8.93378,8.93378,8.82017,8.82569,6144.4177849957,0
+GLU.US,D,20050607,000000,8.81732,8.98126,8.81732,8.89113,5301.0869683779,0
+GLU.US,D,20050608,000000,8.8764,8.94508,8.8764,8.93378,12510.986384358,0
+GLU.US,D,20050609,000000,8.99447,8.99447,8.93006,8.93937,14417.693137034,0
+GLU.US,D,20050610,000000,8.95542,8.99447,8.93378,8.94793,5301.0869683779,0
+GLU.US,D,20050613,000000,8.93378,8.95163,8.89113,8.94793,17605.715250291,0
+GLU.US,D,20050614,000000,8.90232,8.93937,8.84145,8.84145,9970.4654598886,0
+GLU.US,D,20050615,000000,8.87262,8.92568,8.80262,8.83119,30313.58410994,0
+GLU.US,D,20050616,000000,8.83585,8.84744,8.77496,8.83585,8484.897691789,0
+GLU.US,D,20050617,000000,8.78958,8.84744,8.76945,8.84145,14213.440729515,0
+GLU.US,D,20050620,000000,8.82017,8.84145,8.80887,8.84145,8270.1168096543,0
+GLU.US,D,20050621,000000,8.82017,8.84744,8.82017,8.83119,17175.10063856,0
+GLU.US,D,20050622,000000,8.83119,8.84744,8.82017,8.82017,20357.85851451,0
+GLU.US,D,20050623,000000,8.82017,8.83585,8.82017,8.83585,2766.8831286787,0
+GLU.US,D,20050624,000000,8.82017,8.84744,8.82017,8.82017,24173.377714788,0
+GLU.US,D,20050627,000000,8.77496,8.84744,8.77496,8.79796,12510.986384358,0
+GLU.US,D,20050628,000000,8.82017,8.90413,8.79796,8.90232,7210.9522634401,0
+GLU.US,D,20050629,000000,8.89113,9.03265,8.89113,8.95163,15481.069073094,0
+GLU.US,D,20050630,000000,9.00481,9.12478,8.95542,9.12478,17175.10063856,0
+GLU.US,D,20050701,000000,9.10103,9.14852,9.05258,9.13713,15057.824393594,0
+GLU.US,D,20050705,000000,9.10673,9.16278,8.93378,8.97233,19298.693968296,0
+GLU.US,D,20050706,000000,9.00111,9.14852,9.00111,9.11338,12080.371772624,0
+GLU.US,D,20050707,000000,9.08869,9.10673,9.05829,9.10673,16541.286466769,0
+GLU.US,D,20050708,000000,9.13143,9.13143,9.07065,9.07065,9763.0545099839,0
+GLU.US,D,20050711,000000,9.03834,9.14852,9.03834,9.10673,6570.8210068812,0
+GLU.US,D,20050712,000000,9.13713,9.19221,9.09344,9.19221,11242.305193314,0
+GLU.US,D,20050713,000000,9.11814,9.17418,9.11814,9.17418,12080.371772624,0
+GLU.US,D,20050714,000000,9.17796,9.18176,9.07824,9.16278,15265.235343498,0
+GLU.US,D,20050715,000000,9.13143,9.16943,9.13143,9.16943,2766.8831286787,0
+GLU.US,D,20050718,000000,9.09344,9.17796,9.09344,9.12478,6996.1713813051,0
+GLU.US,D,20050719,000000,9.14283,9.16278,8.94508,8.98126,43893.210667661,0
+GLU.US,D,20050720,000000,8.93937,8.97509,8.91924,8.97509,17804.703420504,0
+GLU.US,D,20050721,000000,8.97509,8.98126,8.91269,8.98126,12720.503029185,0
+GLU.US,D,20050722,000000,8.89113,9.06588,8.89113,9.06588,21839.214892764,0
+GLU.US,D,20050725,000000,9.06588,9.07824,9.03834,9.05258,11242.305193314,0
+GLU.US,D,20050726,000000,9.10673,9.15897,9.03834,9.15517,39863.96343271,0
+GLU.US,D,20050727,000000,9.05258,9.15517,9.04025,9.15517,25661.051177809,0
+GLU.US,D,20050728,000000,9.15897,9.19221,9.08869,9.16943,22695.179878918,0
+GLU.US,D,20050729,000000,9.23021,9.23021,9.19221,9.19221,6570.8210068812,0
+GLU.US,D,20050801,000000,9.24065,9.24065,9.05258,9.05829,20357.85851451,0
+GLU.US,D,20050802,000000,9.07065,9.34513,9.07065,9.21216,19726.150037642,0
+GLU.US,D,20050803,000000,9.21216,9.21216,9.13143,9.19886,26932.890911236,0
+GLU.US,D,20050804,000000,9.27485,9.27485,9.13713,9.13713,11880.330754951,0
+GLU.US,D,20050805,000000,9.18176,9.30523,8.91448,9.03265,30961.085298727,0
+GLU.US,D,20050808,000000,9.03265,9.03265,8.89113,8.92568,13361.687133203,0
+GLU.US,D,20050809,000000,8.89113,9.02884,8.89113,8.94793,8484.897691789,0
+GLU.US,D,20050810,000000,8.96102,9.14852,8.96102,9.08869,23960.702527575,0
+GLU.US,D,20050811,000000,9.07065,9.15897,8.95163,9.08869,21839.214892764,0
+GLU.US,D,20050812,000000,9.08869,9.09344,9.04025,9.09344,8270.1168096543,0
+GLU.US,D,20050815,000000,9.03265,9.05258,9.00111,9.05258,12300.416892068,0
+GLU.US,D,20050816,000000,9.05258,9.14283,9.05258,9.05258,26294.865349602,0
+GLU.US,D,20050817,000000,9.04881,9.04881,8.98126,9.00481,13993.395610072,0
+GLU.US,D,20050818,000000,9.01716,9.05258,8.91269,8.98126,42203.390492042,0
+GLU.US,D,20050819,000000,9.07539,9.07539,8.98126,9.04025,19078.648848853,0
+GLU.US,D,20050822,000000,9.05829,9.05829,8.99447,9.01146,39019.57976863,0
+GLU.US,D,20050823,000000,9.04499,9.04499,8.91269,8.95542,21205.400720974,0
+GLU.US,D,20050824,000000,8.93378,9.02884,8.93378,9.02884,4451.4390669914,0
+GLU.US,D,20050825,000000,9.01716,9.02884,9.01716,9.02884,2537.3623820836,0
+GLU.US,D,20050826,000000,9.02287,9.02884,9.01146,9.02884,7629.9855530953,0
+GLU.US,D,20050829,000000,9.03265,9.03265,8.95542,8.95542,9763.0545099839,0
+GLU.US,D,20050830,000000,9.01716,9.02001,8.91269,8.92568,11242.305193314,0
+GLU.US,D,20050831,000000,8.89113,8.95163,8.89113,8.94508,18239.52942208,0
+GLU.US,D,20050901,000000,8.96767,9.03265,8.93378,8.98126,28422.670069182,0
+GLU.US,D,20050902,000000,8.96102,9.07065,8.96102,9.06588,21632.856790321,0
+GLU.US,D,20050906,000000,9.06115,9.08869,9.06115,9.08869,11242.305193314,0
+GLU.US,D,20050907,000000,9.08869,9.09344,9.08869,9.09344,16541.286466769,0
+GLU.US,D,20050908,000000,9.03265,9.11814,9.03265,9.10673,18453.257456755,0
+GLU.US,D,20050909,000000,9.07824,9.14852,9.05258,9.14283,19726.150037642,0
+GLU.US,D,20050912,000000,9.10673,9.16372,9.10673,9.15517,14638.791103937,0
+GLU.US,D,20050913,000000,9.11814,9.16372,9.11814,9.15897,13577.520862801,0
+GLU.US,D,20050914,000000,9.11814,9.11814,9.05258,9.11814,8270.1168096543,0
+GLU.US,D,20050915,000000,9.14852,9.14852,9.10673,9.11814,11661.33848297,0
+GLU.US,D,20050916,000000,9.05829,9.10103,9.05829,9.10103,9763.0545099839,0
+GLU.US,D,20050919,000000,9.07824,9.15897,9.07824,9.14852,10176.823562332,0
+GLU.US,D,20050920,000000,9.15897,9.16372,9.09819,9.16372,6367.6214468222,0
+GLU.US,D,20050921,000000,9.16372,9.16372,9.05258,9.07065,17175.10063856,0
+GLU.US,D,20050922,000000,8.98126,9.01146,8.91269,8.91448,15265.235343498,0
+GLU.US,D,20050923,000000,8.95542,9.01146,8.90232,8.93378,18864.920814179,0
+GLU.US,D,20050926,000000,8.98126,9.06588,8.95542,9.05258,10807.479191739,0
+GLU.US,D,20050927,000000,9.07065,9.30523,9.07065,9.30523,23108.948931268,0
+GLU.US,D,20050928,000000,9.27485,9.28528,9.23021,9.23021,14836.726426688,0
+GLU.US,D,20050929,000000,9.28151,9.28151,9.16278,9.20836,13993.395610072,0
+GLU.US,D,20050930,000000,9.20836,9.24065,9.15517,9.15517,8270.1168096543,0
+GLU.US,D,20051003,000000,9.23021,9.23021,9.22072,9.2245,2962.7127565076,0
+GLU.US,D,20051004,000000,9.23021,9.25681,9.23021,9.2454,2537.3623820836,0
+GLU.US,D,20051005,000000,9.21216,9.21216,9.05258,9.05258,9334.5455931754,0
+GLU.US,D,20051006,000000,9.05829,9.06115,8.93937,8.93937,16960.319756425,0
+GLU.US,D,20051007,000000,8.90232,8.98126,8.90232,8.97509,6367.6214468222,0
+GLU.US,D,20051010,000000,8.93378,8.99447,8.89113,8.90794,13787.03750763,0
+GLU.US,D,20051011,000000,8.89113,8.89113,8.84744,8.84744,9970.4654598886,0
+GLU.US,D,20051012,000000,8.84744,8.85028,8.70979,8.71475,14213.440729515,0
+GLU.US,D,20051013,000000,8.66345,8.66345,8.42905,8.47408,13787.03750763,0
+GLU.US,D,20051014,000000,8.48042,8.54265,8.48042,8.53998,8911.3009136743,0
+GLU.US,D,20051017,000000,8.53998,8.57057,8.48042,8.48756,19936.719529931,0
+GLU.US,D,20051018,000000,8.54785,8.54785,8.38972,8.38972,23108.948931268,0
+GLU.US,D,20051019,000000,8.36427,8.43949,8.29056,8.43417,13361.687133203,0
+GLU.US,D,20051020,000000,8.42401,8.47408,8.31953,8.36427,10176.823562332,0
+GLU.US,D,20051021,000000,8.33275,8.54265,8.33275,8.4546,7629.9855530953,0
+GLU.US,D,20051024,000000,8.44594,8.44594,8.34404,8.39761,9763.0545099839,0
+GLU.US,D,20051025,000000,8.46893,8.5185,8.37738,8.42905,9550.3793227719,0
+GLU.US,D,20051026,000000,8.48042,8.56524,8.46893,8.54265,8270.1168096543,0
+GLU.US,D,20051027,000000,8.48756,8.56079,8.46002,8.55346,7847.9249776145,0
+GLU.US,D,20051028,000000,8.51292,8.56524,8.48042,8.56524,13153.223335839,0
+GLU.US,D,20051031,000000,8.57057,8.59271,8.42401,8.59271,29476.570378089,0
+GLU.US,D,20051101,000000,8.57057,8.58995,8.57057,8.58995,4660.955711819,0
+GLU.US,D,20051102,000000,8.6383,8.70979,8.52734,8.66345,25243.070735617,0
+GLU.US,D,20051103,000000,8.73052,8.74695,8.53086,8.53086,15896.943820365,0
+GLU.US,D,20051104,000000,8.53086,8.68417,8.50264,8.68417,12080.371772624,0
+GLU.US,D,20051107,000000,8.62994,8.74248,8.62994,8.70979,11661.33848297,0
+GLU.US,D,20051108,000000,8.77496,8.80887,8.77496,8.77496,4249.2923543939,0
+GLU.US,D,20051109,000000,8.70979,8.71475,8.66345,8.71475,6996.1713813051,0
+GLU.US,D,20051110,000000,8.62338,8.62338,8.48042,8.53637,9763.0545099839,0
+GLU.US,D,20051111,000000,8.48042,8.48756,8.38972,8.43949,12937.389606241,0
+GLU.US,D,20051114,000000,8.48756,8.48756,8.37492,8.41176,8054.2830800579,0
+GLU.US,D,20051115,000000,8.46002,8.53637,8.46002,8.4849,18660.668406659,0
+GLU.US,D,20051116,000000,8.43417,8.43949,8.31355,8.37492,12720.503029185,0
+GLU.US,D,20051117,000000,8.36854,8.39761,8.31355,8.36854,15057.824393594,0
+GLU.US,D,20051118,000000,8.40826,8.4546,8.40826,8.41176,6570.8210068812,0
+GLU.US,D,20051121,000000,8.39411,8.50264,8.34404,8.36854,22264.565267187,0
+GLU.US,D,20051122,000000,8.31953,8.31953,8.22151,8.28106,33291.036730905,0
+GLU.US,D,20051123,000000,8.29693,8.39761,8.29693,8.39761,64473.219996536,0
+GLU.US,D,20051125,000000,8.40826,8.42031,8.40826,8.41176,2962.7127565076,0
+GLU.US,D,20051128,000000,8.37492,8.40826,8.29342,8.35372,14638.791103937,0
+GLU.US,D,20051129,000000,8.35372,8.40264,8.30737,8.34926,25441.006058369,0
+GLU.US,D,20051130,000000,8.29056,8.29056,8.11134,8.131,234532.3005116,0
+GLU.US,D,20051201,000000,8.14297,8.20272,8.14297,8.17479,58743.62411135,0
+GLU.US,D,20051202,000000,8.15655,8.23965,8.15655,8.23965,22058.207164744,0
+GLU.US,D,20051205,000000,8.21581,8.23965,8.18514,8.18998,13361.687133203,0
+GLU.US,D,20051206,000000,8.20272,8.20272,8.13954,8.13954,60858.794661394,0
+GLU.US,D,20051207,000000,8.13442,8.17479,8.13442,8.17479,23749.080187824,0
+GLU.US,D,20051208,000000,8.18998,8.20272,8.13954,8.17061,36053.708469737,0
+GLU.US,D,20051209,000000,8.15655,8.17061,8.11134,8.131,32436.12459221,0
+GLU.US,D,20051212,000000,8.16614,8.20272,8.16614,8.17479,18026.85423487,0
+GLU.US,D,20051213,000000,8.19929,8.23207,8.13442,8.22692,50252.409334793,0
+GLU.US,D,20051214,000000,8.23965,8.25332,8.14297,8.17982,17605.715250291,0
+GLU.US,D,20051215,000000,8.19359,8.24422,8.19359,8.23566,15265.235343498,0
+GLU.US,D,20051216,000000,8.23965,8.27052,8.23965,8.26093,12937.389606241,0
+GLU.US,D,20051219,000000,8.26721,8.29342,8.23207,8.29342,53655.212330185,0
+GLU.US,D,20051220,000000,8.2844,8.29342,8.25332,8.25827,54277.445179898,0
+GLU.US,D,20051221,000000,8.26093,8.2844,8.25827,8.25827,48360.442446575,0
+GLU.US,D,20051222,000000,8.29342,8.29342,8.26721,8.27566,52793.98310672,0
+GLU.US,D,20051223,000000,8.29342,8.29342,8.25332,8.27566,20990.619838838,0
+GLU.US,D,20051227,000000,8.25827,8.27566,8.23566,8.27566,79322.580592762,0
+GLU.US,D,20051228,000000,8.23207,8.31355,8.23207,8.29342,75074.34108583,0
+GLU.US,D,20051229,000000,8.24422,8.29056,8.19929,8.29056,41780.145812541,0
+GLU.US,D,20051230,000000,8.25332,8.29056,8.21581,8.25827,27780.4331177,0
+GLU.US,D,20060103,000000,8.26721,8.29342,8.23207,8.29342,28630.081019087,0
+GLU.US,D,20060104,000000,8.29693,8.36854,8.28106,8.36854,19936.719529931,0
+GLU.US,D,20060105,000000,8.38261,8.41176,8.34926,8.37492,16119.094634729,0
+GLU.US,D,20060106,000000,8.42031,8.43417,8.38261,8.40264,13577.520862801,0
+GLU.US,D,20060109,000000,8.4546,8.46362,8.41176,8.46362,28630.081019087,0
+GLU.US,D,20060110,000000,8.43417,8.52734,8.43417,8.52734,9334.5455931754,0
+GLU.US,D,20060111,000000,8.5185,8.52734,8.46362,8.52734,11661.33848297,0
+GLU.US,D,20060112,000000,8.4849,8.49829,8.44594,8.46362,13361.687133203,0
+GLU.US,D,20060113,000000,8.49829,8.51292,8.49201,8.50638,5301.0869683779,0
+GLU.US,D,20060117,000000,8.48756,8.54265,8.48042,8.50264,13787.03750763,0
+GLU.US,D,20060118,000000,8.4849,8.56524,8.4849,8.53086,10606.385326602,0
+GLU.US,D,20060119,000000,8.5185,8.54785,8.5185,8.54785,2339.4270593319,0
+GLU.US,D,20060120,000000,8.57607,8.57976,8.5185,8.53086,14417.693137034,0
+GLU.US,D,20060123,000000,8.51292,8.57976,8.51292,8.57057,11026.471463718,0
+GLU.US,D,20060124,000000,8.56079,8.62338,8.56079,8.59829,26932.890911236,0
+GLU.US,D,20060125,000000,8.6383,8.71475,8.56079,8.6208,34780.815888851,0
+GLU.US,D,20060126,000000,8.62338,8.64341,8.56524,8.64341,22894.168049133,0
+GLU.US,D,20060127,000000,8.66812,8.67848,8.62338,8.67848,13787.03750763,0
+GLU.US,D,20060130,000000,8.64341,8.67848,8.60352,8.65805,20152.553259526,0
+GLU.US,D,20060131,000000,8.66345,8.73052,8.66345,8.72595,23108.948931268,0
+GLU.US,D,20060201,000000,8.72595,8.72595,8.64341,8.68976,14213.440729515,0
+GLU.US,D,20060202,000000,8.70979,8.70979,8.58235,8.62994,25878.99060233,0
+GLU.US,D,20060203,000000,8.62994,8.62994,8.57976,8.60352,6570.8210068812,0
+GLU.US,D,20060206,000000,8.58235,8.65452,8.57976,8.62338,24380.788664692,0
+GLU.US,D,20060207,000000,8.63449,8.63449,8.58235,8.62338,12937.389606241,0
+GLU.US,D,20060208,000000,8.6383,8.71475,8.59271,8.70515,18453.257456755,0
+GLU.US,D,20060209,000000,8.64341,8.70979,8.64341,8.70979,3184.8635708726,0
+GLU.US,D,20060210,000000,8.73488,8.80262,8.73488,8.75749,10176.823562332,0
+GLU.US,D,20060213,000000,8.71475,8.73488,8.64341,8.69424,12720.503029185,0
+GLU.US,D,20060214,000000,8.68976,8.68976,8.58235,8.63449,12937.389606241,0
+GLU.US,D,20060215,000000,8.62338,8.73052,8.62338,8.65805,10606.385326602,0
+GLU.US,D,20060216,000000,8.68976,8.85028,8.68976,8.69954,11880.330754951,0
+GLU.US,D,20060217,000000,8.69424,8.78426,8.68976,8.78426,6144.4177849957,0
+GLU.US,D,20060221,000000,8.83119,8.84145,8.74248,8.74248,12300.416892068,0
+GLU.US,D,20060222,000000,8.7213,8.76129,8.69954,8.71475,7629.9855530953,0
+GLU.US,D,20060223,000000,8.71475,8.78426,8.71475,8.78426,16749.750264137,0
+GLU.US,D,20060224,000000,8.78426,8.90413,8.74248,8.83585,15896.943820365,0
+GLU.US,D,20060227,000000,8.83119,9.02001,8.83119,8.90413,31171.654791016,0
+GLU.US,D,20060228,000000,8.86794,8.93937,8.83119,8.90232,7428.8916879592,0
+GLU.US,D,20060301,000000,8.8578,8.90413,8.84145,8.90413,13153.223335839,0
+GLU.US,D,20060302,000000,8.90413,8.92568,8.83585,8.91448,15057.824393594,0
+GLU.US,D,20060303,000000,8.91448,8.91448,8.83119,8.85028,15265.235343498,0
+GLU.US,D,20060306,000000,8.80887,8.82017,8.69424,8.74058,15265.235343498,0
+GLU.US,D,20060307,000000,8.68976,8.76671,8.66345,8.66812,9334.5455931754,0
+GLU.US,D,20060308,000000,8.66345,8.68976,8.59829,8.65452,34570.246396562,0
+GLU.US,D,20060309,000000,8.64341,8.77783,8.64341,8.73488,17605.715250291,0
+GLU.US,D,20060310,000000,8.66812,8.72595,8.66812,8.72595,5514.8150030514,0
+GLU.US,D,20060313,000000,8.70979,8.74058,8.68976,8.69954,12720.503029185,0
+GLU.US,D,20060314,000000,8.76129,8.76945,8.68417,8.76129,13153.223335839,0
+GLU.US,D,20060315,000000,8.74058,8.75749,8.64341,8.70979,6570.8210068812,0
+GLU.US,D,20060316,000000,8.65805,8.7213,8.65452,8.71475,10606.385326602,0
+GLU.US,D,20060317,000000,8.68035,8.74058,8.66345,8.73052,9970.4654598886,0
+GLU.US,D,20060320,000000,8.73052,8.73052,8.64341,8.64341,18239.52942208,0
+GLU.US,D,20060321,000000,8.67848,8.68417,8.60798,8.68417,9123.9761008863,0
+GLU.US,D,20060322,000000,8.68976,8.71475,8.66812,8.71475,3818.6777426627,0
+GLU.US,D,20060323,000000,8.68976,8.7213,8.6208,8.6208,22894.168049133,0
+GLU.US,D,20060324,000000,8.60798,8.74695,8.60798,8.74058,23960.702527575,0
+GLU.US,D,20060327,000000,8.68417,8.74695,8.63449,8.66812,15481.069073094,0
+GLU.US,D,20060328,000000,8.6136,8.66812,8.6136,8.62338,15057.824393594,0
+GLU.US,D,20060329,000000,8.60798,8.70515,8.60798,8.63449,15896.943820365,0
+GLU.US,D,20060330,000000,8.60798,8.66345,8.59829,8.66345,27568.81077795,0
+GLU.US,D,20060331,000000,8.59829,8.62338,8.59829,8.62338,6367.6214468222,0
+GLU.US,D,20060403,000000,8.60352,8.62338,8.59829,8.59829,12510.986384358,0
+GLU.US,D,20060404,000000,8.59829,8.63449,8.59829,8.60798,8484.897691789,0
+GLU.US,D,20060405,000000,8.62338,8.66812,8.60352,8.66812,12937.389606241,0
+GLU.US,D,20060406,000000,8.66345,8.66812,8.59829,8.60352,15057.824393594,0
+GLU.US,D,20060407,000000,8.6208,8.66812,8.60352,8.65805,11242.305193314,0
+GLU.US,D,20060410,000000,8.65805,8.65805,8.57607,8.57607,19936.719529931,0
+GLU.US,D,20060411,000000,8.57976,8.57976,8.46362,8.48756,18453.257456755,0
+GLU.US,D,20060412,000000,8.46362,8.53086,8.43417,8.48756,20785.314583857,0
+GLU.US,D,20060413,000000,8.52287,8.52287,8.31355,8.37492,20566.322311877,0
+GLU.US,D,20060417,000000,8.36854,8.42031,8.2844,8.34404,12300.416892068,0
+GLU.US,D,20060418,000000,8.35372,8.44594,8.29342,8.38972,28205.783492124,0
+GLU.US,D,20060419,000000,8.41176,8.43417,8.41176,8.41176,3184.8635708726,0
+GLU.US,D,20060420,000000,8.39411,8.44594,8.38972,8.39761,18026.85423487,0
+GLU.US,D,20060421,000000,8.39761,8.50638,8.39761,8.46893,13993.395610072,0
+GLU.US,D,20060424,000000,8.43949,8.50638,8.43949,8.50264,12080.371772624,0
+GLU.US,D,20060425,000000,8.4849,8.50638,8.38972,8.44594,24603.992326519,0
+GLU.US,D,20060426,000000,8.43417,8.43417,8.39411,8.40264,11880.330754951,0
+GLU.US,D,20060427,000000,8.38972,8.46893,8.38972,8.43949,15481.069073094,0
+GLU.US,D,20060428,000000,8.43417,8.50638,8.43417,8.43417,4249.2923543939,0
+GLU.US,D,20060501,000000,8.46002,8.50264,8.43417,8.48756,15265.235343498,0
+GLU.US,D,20060502,000000,8.4849,8.52287,8.47408,8.49201,25020.919921254,0
+GLU.US,D,20060503,000000,8.52734,8.52734,8.50264,8.50264,13577.520862801,0
+GLU.US,D,20060504,000000,8.52287,8.53998,8.52287,8.53998,4451.4390669914,0
+GLU.US,D,20060505,000000,8.57057,8.63449,8.57057,8.62338,18660.668406659,0
+GLU.US,D,20060508,000000,8.69424,8.71475,8.64903,8.64903,15481.069073094,0
+GLU.US,D,20060509,000000,8.65805,8.75066,8.65805,8.66812,6367.6214468222,0
+GLU.US,D,20060510,000000,8.66812,8.71475,8.64903,8.70515,17175.10063856,0
+GLU.US,D,20060511,000000,8.66812,8.66812,8.59829,8.59829,13577.520862801,0
+GLU.US,D,20060512,000000,8.57607,8.57607,8.52734,8.57607,10807.479191739,0
+GLU.US,D,20060515,000000,8.54785,8.54785,8.47408,8.47408,8054.2830800579,0
+GLU.US,D,20060516,000000,8.46362,8.55346,8.46362,8.49829,12720.503029185,0
+GLU.US,D,20060517,000000,8.46362,8.47408,8.43417,8.46893,12510.986384358,0
+GLU.US,D,20060518,000000,8.46002,8.46002,8.34926,8.34926,22695.179878918,0
+GLU.US,D,20060519,000000,8.37738,8.42031,8.30556,8.41176,25020.919921254,0
+GLU.US,D,20060522,000000,8.41176,8.41176,8.25827,8.31355,16541.286466769,0
+GLU.US,D,20060523,000000,8.33795,8.37492,8.33795,8.36854,5514.8150030514,0
+GLU.US,D,20060524,000000,8.34404,8.34404,8.26721,8.29342,15681.110090768,0
+GLU.US,D,20060525,000000,8.27566,8.4546,8.27566,8.41689,15681.110090768,0
+GLU.US,D,20060526,000000,8.43417,8.46002,8.38261,8.43949,6144.4177849957,0
+GLU.US,D,20060530,000000,8.48042,8.50638,8.41176,8.41176,11242.305193314,0
+GLU.US,D,20060531,000000,8.49829,8.49829,8.43417,8.48042,13153.223335839,0
+GLU.US,D,20060601,000000,8.48042,8.53086,8.44594,8.4849,6791.9189737847,0
+GLU.US,D,20060602,000000,8.50638,8.68976,8.50638,8.63449,30536.787771763,0
+GLU.US,D,20060605,000000,8.57976,8.62338,8.53637,8.53637,8911.3009136743,0
+GLU.US,D,20060606,000000,8.53998,8.60352,8.53086,8.53086,15265.235343498,0
+GLU.US,D,20060607,000000,8.55346,8.68976,8.55346,8.59829,24380.788664692,0
+GLU.US,D,20060608,000000,8.57976,8.62338,8.55346,8.59829,10176.823562332,0
+GLU.US,D,20060609,000000,8.59829,8.59829,8.54265,8.54265,2962.7127565076,0
+GLU.US,D,20060612,000000,8.53637,8.53637,8.46002,8.52734,14638.791103937,0
+GLU.US,D,20060613,000000,8.46893,8.50638,8.43949,8.50638,19501.893528354,0
+GLU.US,D,20060614,000000,8.41176,8.42401,8.38972,8.42401,5514.8150030514,0
+GLU.US,D,20060615,000000,8.40826,8.41689,8.34404,8.41689,19936.719529931,0
+GLU.US,D,20060616,000000,8.46002,8.46362,8.41176,8.41176,6996.1713813051,0
+GLU.US,D,20060619,000000,8.37492,8.37738,8.32667,8.32667,11880.330754951,0
+GLU.US,D,20060620,000000,8.31953,8.39411,8.30292,8.39411,12720.503029185,0
+GLU.US,D,20060621,000000,8.32667,8.37738,8.32667,8.34404,3599.6854706821,0
+GLU.US,D,20060622,000000,8.35372,8.38972,8.32667,8.35372,18239.52942208,0
+GLU.US,D,20060623,000000,8.41689,8.46362,8.41689,8.46002,12080.371772624,0
+GLU.US,D,20060626,000000,8.44852,8.46002,8.37492,8.43949,18026.85423487,0
+GLU.US,D,20060627,000000,8.38261,8.42031,8.38261,8.41689,2766.8831286787,0
+GLU.US,D,20060628,000000,8.39761,8.42905,8.39761,8.42905,4879.9479837996,0
+GLU.US,D,20060629,000000,8.46362,8.52734,8.43949,8.46362,15896.943820365,0
+GLU.US,D,20060630,000000,8.43949,8.50638,8.43949,8.50638,4879.9479837996,0
+GLU.US,D,20060703,000000,8.50264,8.57976,8.49829,8.57976,13153.223335839,0
+GLU.US,D,20060705,000000,8.53086,8.57976,8.53086,8.57607,9970.4654598886,0
+GLU.US,D,20060706,000000,8.50264,8.54785,8.47408,8.54265,26502.276299505,0
+GLU.US,D,20060707,000000,8.57976,8.60798,8.55346,8.59829,13787.03750763,0
+GLU.US,D,20060710,000000,8.6136,8.64341,8.6136,8.62338,7428.8916879592,0
+GLU.US,D,20060711,000000,8.64341,8.70979,8.60798,8.70979,12510.986384358,0
+GLU.US,D,20060712,000000,8.70979,8.77783,8.69424,8.73052,53226.703413376,0
+GLU.US,D,20060714,000000,8.68035,8.68035,8.63449,8.66812,11026.471463718,0
+GLU.US,D,20060717,000000,8.60798,8.60798,8.58235,8.58235,6996.1713813051,0
+GLU.US,D,20060718,000000,8.53637,8.53637,8.52734,8.52734,4879.9479837996,0
+GLU.US,D,20060719,000000,8.58235,8.6136,8.54265,8.59829,8270.1168096543,0
+GLU.US,D,20060720,000000,8.60798,8.60798,8.5185,8.60352,9334.5455931754,0
+GLU.US,D,20060721,000000,8.56079,8.6136,8.56079,8.6136,6570.8210068812,0
+GLU.US,D,20060724,000000,8.6136,8.70979,8.6136,8.70979,13153.223335839,0
+GLU.US,D,20060725,000000,8.68976,8.71475,8.66812,8.66812,16749.750264137,0
+GLU.US,D,20060726,000000,8.66812,8.75749,8.66812,8.73052,22894.168049133,0
+GLU.US,D,20060727,000000,8.74058,8.76129,8.71475,8.76129,21632.856790321,0
+GLU.US,D,20060728,000000,8.76129,9.04025,8.76129,8.90413,40291.419502056,0
+GLU.US,D,20060731,000000,8.8578,8.98782,8.8578,8.97233,12937.389606241,0
+GLU.US,D,20060801,000000,8.97233,9.02287,8.95163,9.02001,27998.372542218,0
+GLU.US,D,20060802,000000,9.03265,9.15897,9.01716,9.10673,26502.276299505,0
+GLU.US,D,20060803,000000,9.06115,9.13713,9.02884,9.06115,13577.520862801,0
+GLU.US,D,20060804,000000,9.08394,9.08394,9.05258,9.05258,20785.314583857,0
+GLU.US,D,20060807,000000,9.02001,9.02001,8.93006,8.95163,19936.719529931,0
+GLU.US,D,20060808,000000,8.96767,9.00481,8.94793,8.94793,6570.8210068812,0
+GLU.US,D,20060809,000000,9.02001,9.02001,8.94793,8.94793,12300.416892068,0
+GLU.US,D,20060810,000000,8.95542,9.00111,8.94793,8.97509,9763.0545099839,0
+GLU.US,D,20060811,000000,8.96767,9.02001,8.94793,9.02001,5929.6369028607,0
+GLU.US,D,20060814,000000,9.04025,9.05829,8.95163,8.95163,27998.372542218,0
+GLU.US,D,20060815,000000,8.91269,9.01716,8.91269,9.01716,7428.8916879592,0
+GLU.US,D,20060816,000000,9.03834,9.10103,8.98126,9.10103,9763.0545099839,0
+GLU.US,D,20060817,000000,9.08869,9.08869,9.05258,9.07824,2962.7127565076,0
+GLU.US,D,20060818,000000,9.00481,9.07824,8.92568,9.07539,29057.537088434,0
+GLU.US,D,20060821,000000,9.03265,9.03834,9.02001,9.03834,8054.2830800579,0
+GLU.US,D,20060822,000000,9.04025,9.06115,9.02001,9.05258,15265.235343498,0
+GLU.US,D,20060823,000000,9.05829,9.05829,9.00111,9.00111,15265.235343498,0
+GLU.US,D,20060824,000000,9.02001,9.04881,9.00481,9.04499,4029.2472349519,0
+GLU.US,D,20060825,000000,9.06115,9.06115,9.02884,9.02884,1279.2096656562,0
+GLU.US,D,20060828,000000,9.06115,9.10103,9.06115,9.10103,24173.377714788,0
+GLU.US,D,20060829,000000,9.06115,9.09819,9.02001,9.05829,13361.687133203,0
+GLU.US,D,20060830,000000,9.05829,9.07824,9.05829,9.05829,9763.0545099839,0
+GLU.US,D,20060831,000000,9.06115,9.16278,9.05829,9.16278,33508.976155426,0
+GLU.US,D,20060901,000000,9.2625,9.2625,9.20551,9.23497,13577.520862801,0
+GLU.US,D,20060905,000000,9.23497,9.2701,9.23021,9.25206,7847.9249776145,0
+GLU.US,D,20060906,000000,9.18176,9.18176,9.06115,9.13713,25243.070735617,0
+GLU.US,D,20060907,000000,9.13713,9.20551,9.13713,9.17418,13361.687133203,0
+GLU.US,D,20060908,000000,9.16278,9.19506,9.11814,9.18176,5301.0869683779,0
+GLU.US,D,20060911,000000,9.14852,9.16278,9.08394,9.11814,14213.440729515,0
+GLU.US,D,20060912,000000,9.08394,9.25206,9.04025,9.04025,30961.085298727,0
+GLU.US,D,20060913,000000,9.04025,9.07539,9.04025,9.04025,18239.52942208,0
+GLU.US,D,20060914,000000,9.02001,9.07539,9.02001,9.04025,18864.920814179,0
+GLU.US,D,20060915,000000,9.04025,9.11814,9.04025,9.09344,14417.693137034,0
+GLU.US,D,20060918,000000,9.07065,9.11814,9.06588,9.06588,15896.943820365,0
+GLU.US,D,20060919,000000,9.06588,9.06588,8.99447,9.06115,15681.110090768,0
+GLU.US,D,20060920,000000,9.10673,9.15517,9.09819,9.10673,11661.33848297,0
+GLU.US,D,20060921,000000,9.10673,9.15517,9.10673,9.15517,7428.8916879592,0
+GLU.US,D,20060922,000000,9.10673,9.14852,9.10673,9.10673,4249.2923543939,0
+GLU.US,D,20060925,000000,9.10673,9.10673,9.04025,9.10673,18453.257456755,0
+GLU.US,D,20060926,000000,9.11338,9.18176,9.11338,9.17796,22058.207164744,0
+GLU.US,D,20060927,000000,9.17418,9.31664,9.17418,9.2701,32654.064016731,0
+GLU.US,D,20060928,000000,9.2454,9.28528,9.2454,9.2625,14836.726426688,0
+GLU.US,D,20060929,000000,9.29859,9.31189,9.23497,9.31189,34570.246396562,0
+GLU.US,D,20061002,000000,9.31189,9.31189,9.2701,9.27485,7210.9522634401,0
+GLU.US,D,20061003,000000,9.25681,9.33657,9.25681,9.29194,13787.03750763,0
+GLU.US,D,20061004,000000,9.29194,9.33943,9.29194,9.33943,13153.223335839,0
+GLU.US,D,20061005,000000,9.31664,9.46195,9.31664,9.39548,22695.179878918,0
+GLU.US,D,20061006,000000,9.33943,9.33943,9.2625,9.32899,17605.715250291,0
+GLU.US,D,20061009,000000,9.2701,9.29859,9.23497,9.2701,8911.3009136743,0
+GLU.US,D,20061010,000000,9.23021,9.2701,9.18651,9.2701,33073.097306387,0
+GLU.US,D,20061011,000000,9.2701,9.31664,9.20551,9.2625,11661.33848297,0
+GLU.US,D,20061012,000000,9.25206,9.2625,9.20836,9.20836,10176.823562332,0
+GLU.US,D,20061013,000000,9.19221,9.25206,9.19221,9.21596,5721.1731054946,0
+GLU.US,D,20061016,000000,9.2245,9.29194,9.19886,9.29194,25020.919921254,0
+GLU.US,D,20061017,000000,9.28151,9.28151,9.23021,9.24065,8911.3009136743,0
+GLU.US,D,20061018,000000,9.2454,9.32328,9.2245,9.32328,17605.715250291,0
+GLU.US,D,20061019,000000,9.32899,9.46195,9.32899,9.46195,9123.9761008863,0
+GLU.US,D,20061020,000000,9.41353,9.4838,9.38503,9.44106,20566.322311877,0
+GLU.US,D,20061023,000000,9.38027,9.46195,9.38027,9.46195,26723.374266409,0
+GLU.US,D,20061024,000000,9.4705,9.57119,9.41353,9.52655,22894.168049133,0
+GLU.US,D,20061025,000000,9.52655,9.63863,9.50091,9.50091,31394.858452842,0
+GLU.US,D,20061026,000000,9.52655,9.78111,9.52655,9.7127,52152.799002703,0
+GLU.US,D,20061027,000000,9.68987,9.7127,9.68987,9.7127,2339.4270593319,0
+GLU.US,D,20061030,000000,9.76496,9.76496,9.60159,9.61777,17804.703420504,0
+GLU.US,D,20061031,000000,9.58066,9.79065,9.58066,9.76875,31811.786047576,0
+GLU.US,D,20061101,000000,9.76496,9.76496,9.55695,9.61777,54277.445179898,0
+GLU.US,D,20061102,000000,9.60541,9.60541,9.4458,9.46195,23319.518423556,0
+GLU.US,D,20061103,000000,9.46576,9.57597,9.41353,9.41353,26723.374266409,0
+GLU.US,D,20061106,000000,9.46195,9.46195,9.42302,9.42302,12937.389606241,0
+GLU.US,D,20061107,000000,9.4838,9.54364,9.43157,9.45151,19298.693968296,0
+GLU.US,D,20061108,000000,9.49425,9.54364,9.47621,9.5218,6570.8210068812,0
+GLU.US,D,20061109,000000,9.55125,9.59777,9.48856,9.59777,17804.703420504,0
+GLU.US,D,20061110,000000,9.55695,9.60541,9.50091,9.58066,32016.038455095,0
+GLU.US,D,20061113,000000,9.57597,9.57597,9.4838,9.48664,14638.791103937,0
+GLU.US,D,20061114,000000,9.50091,9.55695,9.48856,9.55125,19726.150037642,0
+GLU.US,D,20061115,000000,9.55695,9.60541,9.48856,9.55695,17388.828673235,0
+GLU.US,D,20061116,000000,9.55695,9.56174,9.518,9.52655,29476.570378089,0
+GLU.US,D,20061117,000000,9.52655,9.60159,9.52655,9.5313,10606.385326602,0
+GLU.US,D,20061120,000000,9.5313,9.62624,9.5313,9.59777,21839.214892764,0
+GLU.US,D,20061121,000000,9.55125,9.59777,9.53794,9.53794,10807.479191739,0
+GLU.US,D,20061122,000000,9.56174,9.62345,9.48664,9.60541,38584.753767053,0
+GLU.US,D,20061124,000000,9.60541,9.60541,9.60159,9.60541,2962.7127565076,0
+GLU.US,D,20061127,000000,9.61777,9.61777,9.4705,9.47621,24603.992326519,0
+GLU.US,D,20061128,000000,9.48096,9.63863,9.48096,9.63863,18660.668406659,0
+GLU.US,D,20061129,000000,9.61391,9.63863,9.60541,9.63863,19501.893528354,0
+GLU.US,D,20061130,000000,9.63391,9.745,9.61777,9.73449,49192.191941116,0
+GLU.US,D,20061201,000000,9.74977,9.78295,9.7127,9.78295,18453.257456755,0
+GLU.US,D,20061204,000000,9.76019,9.82013,9.76019,9.82013,10397.921529236,0
+GLU.US,D,20061205,000000,9.85048,9.8542,9.80397,9.8542,20357.85851451,0
+GLU.US,D,20061206,000000,9.88371,9.88371,9.82013,9.85048,9970.4654598886,0
+GLU.US,D,20061207,000000,9.87415,9.89505,9.81239,9.8637,35635.728027545,0
+GLU.US,D,20061208,000000,9.85048,9.87888,9.82571,9.87888,45381.936978147,0
+GLU.US,D,20061211,000000,9.8542,9.9435,9.8542,9.90561,45171.367485856,0
+GLU.US,D,20061212,000000,9.9435,9.96158,9.90561,9.9435,13993.395610072,0
+GLU.US,D,20061213,000000,9.96525,10.0186,9.89505,10.0186,27780.4331177,0
+GLU.US,D,20061214,000000,10.0186,10.0186,9.96525,10.0025,12510.986384358,0
+GLU.US,D,20061215,000000,10.0186,10.1011,10.0186,10.0832,8911.3009136743,0
+GLU.US,D,20061218,000000,10.0623,10.0937,10.0412,10.0623,12720.503029185,0
+GLU.US,D,20061219,000000,10.0832,10.0877,10.0368,10.0368,21205.400720974,0
+GLU.US,D,20061220,000000,9.99187,10.0412,9.85988,10.0412,26502.276299505,0
+GLU.US,D,20061221,000000,9.97856,10.027,9.97856,10.0186,15896.943820365,0
+GLU.US,D,20061222,000000,9.9435,9.9873,9.9283,9.9283,7629.9855530953,0
+GLU.US,D,20061226,000000,9.99187,10.0186,9.9283,9.98243,25878.99060233,0
+GLU.US,D,20061227,000000,10.0186,10.2171,10.0186,10.1601,32654.064016731,0
+GLU.US,D,20061228,000000,10.2218,10.2856,10.2038,10.2856,26294.865349602,0
+GLU.US,D,20061229,000000,10.1962,10.3112,10.1962,10.3053,16119.094634729,0
+GLU.US,D,20070103,000000,10.3186,10.37,10.2256,10.3186,24814.561818808,0
+GLU.US,D,20070104,000000,10.332,10.332,10.2779,10.2951,16960.319756425,0
+GLU.US,D,20070105,000000,10.2304,10.3186,10.2304,10.3186,19936.719529931,0
+GLU.US,D,20070108,000000,10.3186,10.3186,10.1847,10.2856,8911.3009136743,0
+GLU.US,D,20070109,000000,10.271,10.332,10.2085,10.332,16749.750264137,0
+GLU.US,D,20070110,000000,10.3651,10.5267,10.3651,10.5066,23108.948931268,0
+GLU.US,D,20070111,000000,10.4582,10.5066,10.4183,10.4831,13787.03750763,0
+GLU.US,D,20070112,000000,10.4517,10.4517,10.2779,10.4024,25243.070735617,0
+GLU.US,D,20070116,000000,10.2617,10.4517,10.2332,10.4107,21205.400720974,0
+GLU.US,D,20070117,000000,10.35,10.4582,10.35,10.4582,8270.1168096543,0
+GLU.US,D,20070118,000000,10.4355,10.502,10.4107,10.4831,12937.389606241,0
+GLU.US,D,20070119,000000,10.446,10.446,10.3651,10.4024,11242.305193314,0
+GLU.US,D,20070122,000000,10.4582,10.4582,10.3462,10.3651,16119.094634729,0
+GLU.US,D,20070123,000000,10.3881,10.4355,10.3651,10.4355,9334.5455931754,0
+GLU.US,D,20070124,000000,10.4582,10.5479,10.4355,10.464,9123.9761008863,0
+GLU.US,D,20070125,000000,10.5979,10.5979,10.4107,10.4572,25020.919921254,0
+GLU.US,D,20070126,000000,10.4107,10.4868,10.2426,10.464,8054.2830800579,0
+GLU.US,D,20070129,000000,10.4355,10.6216,10.3651,10.5531,24380.788664692,0
+GLU.US,D,20070130,000000,10.5317,10.6646,10.5066,10.5317,16119.094634729,0
+GLU.US,D,20070131,000000,10.5979,10.6178,10.5208,10.5267,12937.389606241,0
+GLU.US,D,20070201,000000,10.5807,10.6606,10.4831,10.4831,15681.110090768,0
+GLU.US,D,20070202,000000,10.5267,10.5267,10.37,10.37,13361.687133203,0
+GLU.US,D,20070205,000000,10.3651,10.4107,10.3426,10.3823,6996.1713813051,0
+GLU.US,D,20070206,000000,10.4517,10.4572,10.37,10.37,13577.520862801,0
+GLU.US,D,20070207,000000,10.4572,10.4707,10.4107,10.4279,18864.920814179,0
+GLU.US,D,20070208,000000,10.4355,10.4394,10.2808,10.4183,19726.150037642,0
+GLU.US,D,20070209,000000,10.3738,10.4582,10.2951,10.39,19078.648848853,0
+GLU.US,D,20070212,000000,10.2998,10.3053,10.2484,10.271,17388.828673235,0
+GLU.US,D,20070213,000000,10.271,10.2998,10.2426,10.2779,7210.9522634401,0
+GLU.US,D,20070214,000000,10.3053,10.5135,10.3053,10.3881,19726.150037642,0
+GLU.US,D,20070215,000000,10.3823,10.4572,10.3651,10.3955,11026.471463718,0
+GLU.US,D,20070216,000000,10.4107,10.6159,10.2911,10.3596,24603.992326519,0
+GLU.US,D,20070220,000000,10.3386,10.3596,10.271,10.271,21632.856790321,0
+GLU.US,D,20070221,000000,10.238,10.5531,10.2332,10.4183,44742.858569048,0
+GLU.US,D,20070222,000000,10.3462,10.5208,10.2951,10.4792,31601.216555287,0
+GLU.US,D,20070223,000000,10.5208,10.5531,10.502,10.5135,22695.179878918,0
+GLU.US,D,20070226,000000,10.5979,10.7633,10.5914,10.7585,19969.357801236,0
+GLU.US,D,20070227,000000,10.7633,10.7633,10.3881,10.3881,24814.561818808,0
+GLU.US,D,20070228,000000,10.5807,10.5807,10.2332,10.3426,30313.58410994,0
+GLU.US,D,20070301,000000,10.2951,10.2951,9.9283,10.181,29057.537088434,0
+GLU.US,D,20070302,000000,10.0412,10.1315,10.025,10.1315,11661.33848297,0
+GLU.US,D,20070305,000000,9.973,9.97856,9.83041,9.92357,97128.33686073,0
+GLU.US,D,20070306,000000,9.9283,9.9435,9.8542,9.89979,51956.969374871,0
+GLU.US,D,20070307,000000,9.88371,9.96525,9.87888,9.94827,8054.2830800579,0
+GLU.US,D,20070308,000000,9.88845,10.0574,9.88845,9.99187,31171.654791016,0
+GLU.US,D,20070309,000000,10.0412,10.1115,10.0412,10.0662,12080.371772624,0
+GLU.US,D,20070312,000000,9.973,10.1364,9.973,10.1364,44111.15009218,0
+GLU.US,D,20070313,000000,10.1364,10.1658,10.0186,10.0715,92028.343757486,0
+GLU.US,D,20070314,000000,9.99187,10.0318,9.78111,9.87415,29690.298412764,0
+GLU.US,D,20070315,000000,9.82571,10.0186,9.82571,10.0186,12080.371772624,0
+GLU.US,D,20070316,000000,9.99763,9.99763,9.914,9.93963,15481.069073094,0
+GLU.US,D,20070319,000000,9.96158,10.0623,9.96158,10.0368,24173.377714788,0
+GLU.US,D,20070320,000000,10.0623,10.1115,10.0412,10.1079,22264.565267187,0
+GLU.US,D,20070321,000000,10.1115,10.271,10.051,10.271,32231.872184691,0
+GLU.US,D,20070322,000000,10.2951,10.3651,10.1543,10.2304,18239.52942208,0
+GLU.US,D,20070323,000000,10.2951,10.4517,10.2951,10.3738,22894.168049133,0
+GLU.US,D,20070326,000000,10.37,10.4831,10.3651,10.3651,12510.986384358,0
+GLU.US,D,20070327,000000,10.3244,10.4107,10.3244,10.39,19078.648848853,0
+GLU.US,D,20070328,000000,10.4572,10.4707,10.3881,10.4707,32231.872184691,0
+GLU.US,D,20070329,000000,10.4582,10.4993,10.3651,10.464,11242.305193314,0
+GLU.US,D,20070330,000000,10.4831,10.4868,10.4517,10.4831,8270.1168096543,0
+GLU.US,D,20070402,000000,10.4582,10.502,10.3186,10.4582,26723.374266409,0
+GLU.US,D,20070403,000000,10.446,10.5531,10.446,10.4868,10397.921529236,0
+GLU.US,D,20070404,000000,10.5267,10.6216,10.4355,10.4355,26723.374266409,0
+GLU.US,D,20070405,000000,10.4394,10.4707,10.4394,10.464,12937.389606241,0
+GLU.US,D,20070409,000000,10.4582,10.5807,10.4517,10.5066,13993.395610072,0
+GLU.US,D,20070410,000000,10.5267,10.5762,10.4868,10.4934,13361.687133203,0
+GLU.US,D,20070411,000000,10.5155,10.6159,10.5155,10.5267,18660.668406659,0
+GLU.US,D,20070412,000000,10.5531,10.5979,10.5531,10.5979,6996.1713813051,0
+GLU.US,D,20070413,000000,10.6891,10.7403,10.5807,10.654,33508.976155426,0
+GLU.US,D,20070416,000000,10.5807,10.7633,10.5807,10.7403,29057.537088434,0
+GLU.US,D,20070417,000000,10.7633,10.806,10.5655,10.5807,24603.992326519,0
+GLU.US,D,20070418,000000,10.5655,10.7157,10.5135,10.6046,15681.110090768,0
+GLU.US,D,20070419,000000,10.6046,10.6074,10.4355,10.6074,30742.093026746,0
+GLU.US,D,20070420,000000,10.5807,10.6995,10.5135,10.5135,17175.10063856,0
+GLU.US,D,20070423,000000,10.5807,10.6178,10.4868,10.5875,35635.728027545,0
+GLU.US,D,20070424,000000,10.5066,10.7157,10.4831,10.7157,14836.726426688,0
+GLU.US,D,20070425,000000,10.7052,10.8286,10.6388,10.8286,20152.553259526,0
+GLU.US,D,20070426,000000,10.8286,10.88,10.6891,10.7452,12300.416892068,0
+GLU.US,D,20070427,000000,10.7157,10.7849,10.6957,10.7849,4451.4390669914,0
+GLU.US,D,20070430,000000,10.7804,10.7804,10.6388,10.6646,15896.943820365,0
+GLU.US,D,20070501,000000,10.6434,10.6646,10.4831,10.6646,66372.556816983,0
+GLU.US,D,20070502,000000,10.5155,10.7157,10.4831,10.5979,50053.421164578,0
+GLU.US,D,20070503,000000,10.5979,10.6388,10.5531,10.5979,45592.506470435,0
+GLU.US,D,20070504,000000,10.5979,10.6646,10.5807,10.5979,21418.075908184,0
+GLU.US,D,20070507,000000,10.6606,10.7633,10.6606,10.7157,61288.356425665,0
+GLU.US,D,20070508,000000,10.6891,10.7499,10.6246,10.7319,38381.554206994,0
+GLU.US,D,20070509,000000,10.7319,10.7319,10.6891,10.6891,8270.1168096543,0
+GLU.US,D,20070510,000000,10.7119,10.7157,10.6178,10.6246,19078.648848853,0
+GLU.US,D,20070511,000000,10.6246,10.7157,10.6246,10.6682,4451.4390669914,0
+GLU.US,D,20070514,000000,10.5807,10.767,10.5807,10.7157,17388.828673235,0
+GLU.US,D,20070515,000000,10.6833,10.7633,10.6646,10.7403,10606.385326602,0
+GLU.US,D,20070516,000000,10.7403,10.7804,10.673,10.7804,10807.479191739,0
+GLU.US,D,20070517,000000,10.7403,10.8496,10.6388,10.767,11026.471463718,0
+GLU.US,D,20070518,000000,10.8553,10.9104,10.8222,10.8839,10606.385326602,0
+GLU.US,D,20070521,000000,10.8695,10.9713,10.8438,10.88,9123.9761008863,0
+GLU.US,D,20070522,000000,10.8772,10.8772,10.6891,10.7499,23538.510695536,0
+GLU.US,D,20070523,000000,10.8286,10.8286,10.5531,10.5693,14213.440729515,0
+GLU.US,D,20070524,000000,10.5655,10.6388,10.3293,10.35,32231.872184691,0
+GLU.US,D,20070525,000000,10.4279,10.5066,10.4279,10.4582,16749.750264137,0
+GLU.US,D,20070529,000000,10.5267,10.5267,10.3881,10.5155,15481.069073094,0
+GLU.US,D,20070530,000000,10.5267,10.5531,10.3881,10.4582,43688.958260141,0
+GLU.US,D,20070531,000000,10.4582,10.5693,10.4517,10.4993,53655.212330185,0
+GLU.US,D,20070601,000000,10.5591,10.5979,10.4831,10.4934,18453.257456755,0
+GLU.US,D,20070604,000000,10.4934,10.5591,10.4582,10.5479,17388.828673235,0
+GLU.US,D,20070605,000000,10.5479,10.5914,10.4279,10.4279,41348.478353348,0
+GLU.US,D,20070606,000000,10.4279,10.4582,10.3426,10.3596,27998.372542218,0
+GLU.US,D,20070607,000000,10.3186,10.3651,10.1847,10.1847,49615.436620617,0
+GLU.US,D,20070608,000000,10.1364,10.1905,10.1115,10.1867,23960.702527575,0
+GLU.US,D,20070611,000000,10.1364,10.2426,10.1364,10.2304,35842.086129989,0
+GLU.US,D,20070612,000000,10.1401,10.1999,10.0461,10.104,36053.708469737,0
+GLU.US,D,20070613,000000,10.0745,10.1543,10.0574,10.1543,27138.196166218,0
+GLU.US,D,20070614,000000,10.1543,10.2256,10.1468,10.1658,12080.371772624,0
+GLU.US,D,20070615,000000,10.1847,10.3293,10.1847,10.2617,27138.196166218,0
+GLU.US,D,20070618,000000,10.2951,10.3112,10.1905,10.238,18026.85423487,0
+GLU.US,D,20070619,000000,10.2124,10.3386,10.2124,10.3386,11456.033227987,0
+GLU.US,D,20070620,000000,10.3426,10.3426,9.85988,10.1497,19936.719529931,0
+GLU.US,D,20070621,000000,10.1497,10.2332,10.025,10.1468,15481.069073094,0
+GLU.US,D,20070622,000000,10.1468,10.1468,10.0412,10.0785,8270.1168096543,0
+GLU.US,D,20070625,000000,10.0025,10.1011,9.99187,9.99187,19501.893528354,0
+GLU.US,D,20070626,000000,10.0071,10.0412,10.0071,10.0186,6996.1713813051,0
+GLU.US,D,20070627,000000,10.0529,10.0662,10.0186,10.025,30114.595939725,0
+GLU.US,D,20070628,000000,10.0318,10.1115,10.0318,10.0832,12300.416892068,0
+GLU.US,D,20070629,000000,10.1847,10.1905,10.1079,10.1079,9334.5455931754,0
+GLU.US,D,20070702,000000,10.1401,10.2256,10.1401,10.2256,13787.03750763,0
+GLU.US,D,20070703,000000,10.2426,10.2856,10.2426,10.2808,5086.306086243,0
+GLU.US,D,20070705,000000,10.2856,10.3186,10.2085,10.2085,15896.943820365,0
+GLU.US,D,20070706,000000,10.2218,10.3426,10.2218,10.271,14638.791103937,0
+GLU.US,D,20070709,000000,10.2256,10.3158,10.2256,10.3158,17605.715250291,0
+GLU.US,D,20070710,000000,10.2666,10.2911,10.2256,10.2256,15481.069073094,0
+GLU.US,D,20070711,000000,10.2808,10.2808,10.1847,10.2256,8911.3009136743,0
+GLU.US,D,20070712,000000,10.271,10.3651,10.271,10.3651,17175.10063856,0
+GLU.US,D,20070713,000000,10.3548,10.3651,10.3293,10.3596,7629.9855530953,0
+GLU.US,D,20070716,000000,10.3462,10.3548,10.3293,10.3386,2962.7127565076,0
+GLU.US,D,20070717,000000,10.271,10.2951,10.2256,10.2951,5301.0869683779,0
+GLU.US,D,20070718,000000,10.2426,10.256,10.2124,10.2218,16749.750264137,0
+GLU.US,D,20070719,000000,10.2426,10.3186,10.2256,10.3186,26088.507247157,0
+GLU.US,D,20070720,000000,10.3386,10.3386,10.2256,10.2256,7210.9522634401,0
+GLU.US,D,20070723,000000,10.2951,10.3386,10.2666,10.3186,9550.3793227719,0
+GLU.US,D,20070724,000000,10.3651,10.3823,10.1601,10.1601,36479.058844162,0
+GLU.US,D,20070725,000000,10.1847,10.1847,10.0832,10.0832,12300.416892068,0
+GLU.US,D,20070726,000000,10.0412,10.0412,9.79065,9.79065,40713.611334096,0
+GLU.US,D,20070727,000000,9.81239,9.81239,9.67662,9.745,16960.319756425,0
+GLU.US,D,20070730,000000,9.78295,9.83041,9.76019,9.83041,6570.8210068812,0
+GLU.US,D,20070731,000000,9.79065,9.87415,9.79065,9.79633,54714.376876398,0
+GLU.US,D,20070801,000000,9.79633,9.9283,9.71929,9.80397,31811.786047576,0
+GLU.US,D,20070802,000000,9.87888,9.87888,9.8542,9.8542,12080.371772624,0
+GLU.US,D,20070803,000000,9.82013,9.82571,9.78295,9.78295,35635.728027545,0
+GLU.US,D,20070806,000000,9.87888,9.87888,9.68987,9.83716,29057.537088434,0
+GLU.US,D,20070807,000000,9.76496,10.0662,9.71929,10.0412,48135.133089826,0
+GLU.US,D,20070808,000000,9.98243,10.0832,9.98243,10.0832,1492.9377003297,0
+GLU.US,D,20070809,000000,10.0025,10.0025,9.8542,9.8542,20566.322311877,0
+GLU.US,D,20070810,000000,9.79065,9.83041,9.61391,9.68987,9550.3793227719,0
+GLU.US,D,20070813,000000,9.74032,9.84568,9.70313,9.82571,28205.783492124,0
+GLU.US,D,20070814,000000,9.78295,9.81239,9.67662,9.67662,25020.919921254,0
+GLU.US,D,20070815,000000,9.63863,9.63863,9.18176,9.21216,44742.858569048,0
+GLU.US,D,20070816,000000,9.19506,9.19506,8.46362,8.91448,61288.356425665,0
+GLU.US,D,20070817,000000,9.01146,9.29859,9.01146,9.13713,39225.937871073,0
+GLU.US,D,20070820,000000,9.2245,9.33943,9.16278,9.33943,54918.62928392,0
+GLU.US,D,20070821,000000,9.41353,9.52655,9.41353,9.49425,74646.885016483,0
+GLU.US,D,20070822,000000,9.63863,9.9435,9.63863,9.80397,47287.590883362,0
+GLU.US,D,20070823,000000,9.87888,9.88371,9.78111,9.87415,8692.3086416936,0
+GLU.US,D,20070824,000000,9.8542,9.88371,9.78111,9.86941,8692.3086416936,0
+GLU.US,D,20070827,000000,9.86941,9.93107,9.76875,9.76875,28422.670069182,0
+GLU.US,D,20070828,000000,9.77722,9.77722,9.68233,9.68233,30742.093026746,0
+GLU.US,D,20070829,000000,9.72984,9.83041,9.72984,9.76496,36897.039286358,0
+GLU.US,D,20070830,000000,9.78295,9.90561,9.78111,9.83716,54081.615552069,0
+GLU.US,D,20070831,000000,9.87888,9.93506,9.87415,9.93506,18453.257456755,0
+GLU.US,D,20070904,000000,9.90561,10.0785,9.90561,10.0745,20785.314583857,0
+GLU.US,D,20070905,000000,10.025,10.025,9.90561,9.973,12937.389606241,0
+GLU.US,D,20070906,000000,9.9435,10.025,9.9435,10.025,7629.9855530953,0
+GLU.US,D,20070907,000000,9.973,9.973,9.83716,9.87888,15481.069073094,0
+GLU.US,D,20070910,000000,9.96525,10.1364,9.83041,9.9435,21839.214892764,0
+GLU.US,D,20070911,000000,9.88845,10.2256,9.85988,10.1011,28630.081019087,0
+GLU.US,D,20070912,000000,9.9435,10.2038,9.9435,10.2038,9763.0545099839,0
+GLU.US,D,20070913,000000,10.1364,10.1497,10.0832,10.1468,7847.9249776145,0
+GLU.US,D,20070914,000000,10.027,10.2256,9.91883,10.1753,16541.286466769,0
+GLU.US,D,20070917,000000,10.0623,10.0937,9.96525,9.96525,13993.395610072,0
+GLU.US,D,20070918,000000,9.93506,10.1847,9.9283,10.1847,10807.479191739,0
+GLU.US,D,20070919,000000,10.2085,10.2256,10.0662,10.104,13993.395610072,0
+GLU.US,D,20070920,000000,10.1115,10.1847,10.0412,10.1468,23960.702527575,0
+GLU.US,D,20070921,000000,10.0832,10.1315,10.0662,10.1079,10606.385326602,0
+GLU.US,D,20070924,000000,10.1401,10.1497,10.1401,10.1497,1279.2096656562,0
+GLU.US,D,20070925,000000,10.0832,10.1364,10.0461,10.0461,9334.5455931754,0
+GLU.US,D,20070926,000000,10.0461,10.1847,10.0461,10.1847,4249.2923543939,0
+GLU.US,D,20070927,000000,10.1364,10.2038,10.1079,10.1658,10606.385326602,0
+GLU.US,D,20070928,000000,10.1962,10.271,10.1601,10.271,15896.943820365,0
+GLU.US,D,20071001,000000,10.2038,10.4107,10.1601,10.4024,14638.791103937,0
+GLU.US,D,20071002,000000,10.4024,10.4024,10.2951,10.2998,10176.823562332,0
+GLU.US,D,20071003,000000,10.2951,10.2951,10.2256,10.2426,14638.791103937,0
+GLU.US,D,20071004,000000,10.2666,10.2808,10.2484,10.2666,12720.503029185,0
+GLU.US,D,20071005,000000,10.2666,10.4107,10.2304,10.3426,31171.654791016,0
+GLU.US,D,20071008,000000,10.3738,10.39,10.3186,10.39,11242.305193314,0
+GLU.US,D,20071009,000000,10.3793,10.3793,10.3426,10.3426,1695.0844129272,0
+GLU.US,D,20071010,000000,10.3548,10.4355,10.3548,10.4355,6367.6214468222,0
+GLU.US,D,20071011,000000,10.4934,10.5066,10.3793,10.39,10176.823562332,0
+GLU.US,D,20071012,000000,10.4572,10.5591,10.3955,10.5066,14417.693137034,0
+GLU.US,D,20071015,000000,10.4355,10.5531,10.3651,10.5531,10176.823562332,0
+GLU.US,D,20071016,000000,10.5267,10.5267,10.4582,10.4582,6996.1713813051,0
+GLU.US,D,20071017,000000,10.5531,10.5531,10.4582,10.4831,26723.374266409,0
+GLU.US,D,20071018,000000,10.5135,10.5439,10.5135,10.5439,4249.2923543939,0
+GLU.US,D,20071019,000000,10.5066,10.5369,10.4993,10.5066,3599.6854706821,0
+GLU.US,D,20071022,000000,10.4934,10.4934,10.4107,10.4107,6570.8210068812,0
+GLU.US,D,20071023,000000,10.3651,10.5066,10.2998,10.5066,16333.875516867,0
+GLU.US,D,20071024,000000,10.4707,10.4868,10.3596,10.3738,13153.223335839,0
+GLU.US,D,20071025,000000,10.4183,10.4744,10.35,10.39,8911.3009136743,0
+GLU.US,D,20071026,000000,10.4279,10.5439,10.4279,10.5439,5514.8150030514,0
+GLU.US,D,20071029,000000,10.6074,10.6388,10.6074,10.6388,7847.9249776145,0
+GLU.US,D,20071030,000000,10.6646,10.6891,10.5531,10.6891,38584.753767053,0
+GLU.US,D,20071031,000000,10.6074,10.6891,10.5762,10.6891,27138.196166218,0
+GLU.US,D,20071101,000000,10.6778,10.6891,10.3955,10.3955,30313.58410994,0
+GLU.US,D,20071102,000000,10.4024,10.502,10.35,10.4792,26932.890911236,0
+GLU.US,D,20071105,000000,10.4355,10.4831,10.3881,10.4831,11026.471463718,0
+GLU.US,D,20071106,000000,10.025,10.5479,10.025,10.4744,5721.1731054946,0
+GLU.US,D,20071107,000000,10.5267,10.5267,10.3293,10.3293,5514.8150030514,0
+GLU.US,D,20071108,000000,10.3548,10.3881,10.3053,10.3793,16119.094634729,0
+GLU.US,D,20071109,000000,10.3596,10.3596,10.2951,10.2998,7428.8916879592,0
+GLU.US,D,20071112,000000,10.3823,10.3823,10.2304,10.2304,16960.319756425,0
+GLU.US,D,20071113,000000,10.3186,10.4831,10.2484,10.4831,18660.668406659,0
+GLU.US,D,20071114,000000,10.4107,10.6891,10.3651,10.5979,18660.668406659,0
+GLU.US,D,20071115,000000,10.5317,10.5951,10.3651,10.5951,52590.783546662,0
+GLU.US,D,20071116,000000,10.5267,10.5267,10.4355,10.4582,4879.9479837996,0
+GLU.US,D,20071119,000000,10.4582,10.4831,10.271,10.4831,26294.865349602,0
+GLU.US,D,20071120,000000,10.4355,10.4831,10.1905,10.3881,20785.314583857,0
+GLU.US,D,20071121,000000,10.2617,10.3186,10.2304,10.2304,5514.8150030514,0
+GLU.US,D,20071123,000000,10.2426,10.271,10.2426,10.2426,8484.897691789,0
+GLU.US,D,20071126,000000,10.2666,10.3158,10.2617,10.2951,16541.286466769,0
+GLU.US,D,20071127,000000,10.2426,10.3881,10.2426,10.3881,4879.9479837996,0
+GLU.US,D,20071128,000000,10.0745,10.6074,10.0745,10.6074,9336.6512880983,0
+GLU.US,D,20071129,000000,10.6074,10.806,10.2951,10.806,34137.526089907,0
+GLU.US,D,20071130,000000,10.5979,10.8258,10.5531,10.8258,20990.619838838,0
+GLU.US,D,20071203,000000,10.8116,10.88,10.6388,10.88,7428.8916879592,0
+GLU.US,D,20071204,000000,10.806,10.806,10.5267,10.6388,11456.033227987,0
+GLU.US,D,20071205,000000,10.5979,10.8933,10.5979,10.7633,16960.319756425,0
+GLU.US,D,20071206,000000,10.806,11.3493,10.5979,10.8648,11880.330754951,0
+GLU.US,D,20071207,000000,10.7849,10.9333,10.6646,10.7403,26294.865349602,0
+GLU.US,D,20071210,000000,10.654,10.8695,10.6141,10.6141,9970.4654598886,0
+GLU.US,D,20071211,000000,10.6778,10.8438,10.5479,10.654,19298.693968296,0
+GLU.US,D,20071212,000000,10.7052,10.7918,10.654,10.7918,6791.9189737847,0
+GLU.US,D,20071213,000000,10.7766,10.7766,10.5479,10.7052,7428.8916879592,0
+GLU.US,D,20071214,000000,10.6778,11.0747,10.654,10.88,15481.069073094,0
+GLU.US,D,20071217,000000,11.7471,11.7471,10.6141,10.7849,14475.599747414,0
+GLU.US,D,20071218,000000,10.3738,11.0357,10.3738,10.8933,12973.186419932,0
+GLU.US,D,20071219,000000,10.4831,11.0671,10.4831,10.8496,17389.881520694,0
+GLU.US,D,20071220,000000,10.8354,10.8933,10.7527,10.8258,58316.168042003,0
+GLU.US,D,20071221,000000,10.8394,10.8438,10.8354,10.8354,11661.33848297,0
+GLU.US,D,20071224,000000,10.8354,10.8695,10.6141,10.8695,8545.9628445529,0
+GLU.US,D,20071226,000000,10.7585,10.7965,10.5655,10.7052,16749.750264137,0
+GLU.US,D,20071227,000000,10.7527,10.8394,10.6141,10.7052,25441.006058369,0
+GLU.US,D,20071228,000000,10.6778,10.8695,10.6606,10.7527,9970.4654598886,0
+GLU.US,D,20071231,000000,10.8438,10.8695,10.7319,10.8286,12510.986384358,0
+GLU.US,D,20080102,000000,10.8438,10.8438,10.7527,10.7918,9609.3387806127,0
+GLU.US,D,20080103,000000,10.7918,10.7918,10.6292,10.7214,4660.955711819,0
+GLU.US,D,20080104,000000,10.7403,10.7452,10.6141,10.6957,8054.2830800579,0
+GLU.US,D,20080107,000000,10.6957,10.7849,10.6891,10.7707,18616.44881328,0
+GLU.US,D,20080108,000000,10.7918,10.8933,10.6502,10.8354,20990.619838838,0
+GLU.US,D,20080109,000000,10.7888,10.806,10.6833,10.7338,11242.305193314,0
+GLU.US,D,20080110,000000,10.8258,10.9608,10.7766,10.8839,20152.553259526,0
+GLU.US,D,20080111,000000,10.8695,11.0747,10.8695,10.9578,39288.055871298,0
+GLU.US,D,20080114,000000,10.9675,10.9675,10.7157,10.8839,23538.510695536,0
+GLU.US,D,20080115,000000,10.8222,10.8222,10.7319,10.8222,6367.6214468222,0
+GLU.US,D,20080116,000000,10.7766,10.8394,10.7319,10.7319,23768.031442132,0
+GLU.US,D,20080117,000000,10.6682,10.7319,10.6216,10.673,18453.257456755,0
+GLU.US,D,20080118,000000,10.6833,10.7633,10.3053,10.3738,20990.619838838,0
+GLU.US,D,20080122,000000,10.2304,10.2304,9.79065,10.1315,22695.179878918,0
+GLU.US,D,20080123,000000,10.0368,10.1905,9.85048,10.0662,25243.070735617,0
+GLU.US,D,20080124,000000,10.1867,10.2304,9.94827,9.94827,26502.276299505,0
+GLU.US,D,20080125,000000,9.973,9.99187,9.56174,9.99187,6223.3813446041,0
+GLU.US,D,20080128,000000,9.8637,10.1115,9.8637,10.0461,12080.371772624,0
+GLU.US,D,20080129,000000,9.99763,10.3293,9.9283,10.2171,22058.207164744,0
+GLU.US,D,20080130,000000,10.1753,10.4707,10.0662,10.3293,22641.484658386,0
+GLU.US,D,20080131,000000,10.332,10.35,10.2808,10.2951,8692.3086416936,0
+GLU.US,D,20080201,000000,10.37,10.6502,10.37,10.6502,13993.395610072,0
+GLU.US,D,20080204,000000,10.5914,10.6292,10.5135,10.5439,5514.8150030514,0
+GLU.US,D,20080205,000000,10.6046,10.6046,9.99763,10.2171,27568.81077795,0
+GLU.US,D,20080206,000000,10.0662,10.3738,10.0662,10.2666,16119.094634729,0
+GLU.US,D,20080207,000000,10.2171,10.2808,9.57597,10.1658,13361.687133203,0
+GLU.US,D,20080208,000000,10.1867,10.256,10.104,10.256,20573.692244105,0
+GLU.US,D,20080211,000000,10.2085,10.238,10.0025,10.1543,16960.319756425,0
+GLU.US,D,20080212,000000,10.181,10.2256,10.025,10.1183,22695.179878918,0
+GLU.US,D,20080213,000000,10.0745,10.3293,10.0412,10.3158,39434.401668441,0
+GLU.US,D,20080214,000000,10.35,10.3596,10.1468,10.1867,29262.842343415,0
+GLU.US,D,20080215,000000,10.5979,10.5979,9.69654,9.94827,19726.150037642,0
+GLU.US,D,20080219,000000,10.0461,10.1658,9.90561,9.973,14744.075850083,0
+GLU.US,D,20080220,000000,9.8542,9.914,9.66528,9.914,13153.223335839,0
+GLU.US,D,20080221,000000,9.499,9.99187,9.48856,9.7127,26502.276299505,0
+GLU.US,D,20080222,000000,9.66528,9.87888,9.20836,9.87888,41147.384488212,0
+GLU.US,D,20080225,000000,9.76496,9.9283,9.70603,9.92357,10176.823562332,0
+GLU.US,D,20080226,000000,9.9283,10.332,9.80759,9.97856,29057.537088434,0
+GLU.US,D,20080227,000000,10.0662,10.3596,10.0662,10.1658,10976.987633031,0
+GLU.US,D,20080228,000000,10.1658,10.181,9.75356,9.91883,54918.62928392,0
+GLU.US,D,20080229,000000,9.8542,9.8542,9.745,9.82571,4029.2472349519,0
+GLU.US,D,20080303,000000,9.85048,9.85048,9.74032,9.85048,5301.0869683779,0
+GLU.US,D,20080304,000000,9.74032,10.0877,9.74032,10.0877,12720.503029185,0
+GLU.US,D,20080305,000000,10.0745,10.0745,9.99763,10.025,2113.0648551209,0
+GLU.US,D,20080306,000000,10.0461,10.0461,9.55125,9.63863,14836.726426688,0
+GLU.US,D,20080307,000000,9.75356,9.90561,9.50756,9.70603,13787.03750763,0
+GLU.US,D,20080310,000000,9.76496,9.82571,9.61777,9.61777,12080.371772624,0
+GLU.US,D,20080311,000000,9.65383,9.81719,9.5218,9.81719,15057.824393594,0
+GLU.US,D,20080312,000000,9.80759,9.94827,9.68987,9.92357,20152.553259526,0
+GLU.US,D,20080313,000000,9.80759,10.1315,9.79065,10.1079,19243.9459003,0
+GLU.US,D,20080314,000000,10.0529,10.0529,9.84568,9.91123,24173.377714788,0
+GLU.US,D,20080317,000000,9.76875,9.81239,9.71929,9.71929,15896.943820365,0
+GLU.US,D,20080318,000000,9.73449,9.78295,9.7127,9.71929,4029.2472349519,0
+GLU.US,D,20080319,000000,9.76019,9.76019,9.66528,9.66528,6367.6214468222,0
+GLU.US,D,20080320,000000,9.67662,9.73449,9.57597,9.63391,8054.2830800579,0
+GLU.US,D,20080324,000000,9.518,9.61391,9.29859,9.61391,18660.668406659,0
+GLU.US,D,20080325,000000,9.66528,9.66528,9.46576,9.57597,4879.9479837996,0
+GLU.US,D,20080326,000000,9.5218,9.66046,9.41353,9.66046,6570.8210068812,0
+GLU.US,D,20080327,000000,9.60159,9.61777,9.42778,9.60159,9763.0545099839,0
+GLU.US,D,20080328,000000,9.48096,9.63863,9.31189,9.62624,16333.875516867,0
+GLU.US,D,20080331,000000,9.61777,9.63863,9.42302,9.58639,8911.3009136743,0
+GLU.US,D,20080401,000000,9.58639,9.7127,9.5218,9.7127,5514.8150030514,0
+GLU.US,D,20080402,000000,9.67095,9.67095,9.47621,9.60159,19501.893528354,0
+GLU.US,D,20080403,000000,9.518,9.66046,9.48096,9.57597,28205.783492124,0
+GLU.US,D,20080404,000000,9.5645,9.66046,9.5645,9.66046,13787.03750763,0
+GLU.US,D,20080407,000000,9.62624,9.70313,9.61777,9.63391,13993.395610072,0
+GLU.US,D,20080408,000000,9.62345,9.62345,9.57597,9.59777,14638.791103937,0
+GLU.US,D,20080409,000000,9.62345,9.63391,9.59118,9.60541,5514.8150030514,0
+GLU.US,D,20080410,000000,9.60828,9.67095,9.32899,9.55125,17388.828673235,0
+GLU.US,D,20080411,000000,9.19221,9.77722,9.19221,9.68233,18026.85423487,0
+GLU.US,D,20080414,000000,9.62624,9.62624,9.36602,9.48096,8270.1168096543,0
+GLU.US,D,20080415,000000,9.5218,9.67662,9.48096,9.51134,14833.567884306,0
+GLU.US,D,20080416,000000,9.58639,9.70313,9.58639,9.68987,4451.4390669914,0
+GLU.US,D,20080417,000000,9.55125,9.74032,9.55125,9.69654,12720.503029185,0
+GLU.US,D,20080418,000000,9.9283,9.93107,9.7127,9.76496,13577.520862801,0
+GLU.US,D,20080421,000000,9.80397,9.93107,9.5218,9.76875,9727.2576962946,0
+GLU.US,D,20080422,000000,9.76496,9.76496,9.60159,9.72984,6570.8210068812,0
+GLU.US,D,20080423,000000,9.61104,9.77264,9.61104,9.77264,5033.6637131708,0
+GLU.US,D,20080424,000000,9.9283,10.1601,9.76496,9.93963,28048.909220368,0
+GLU.US,D,20080425,000000,9.87888,9.99187,9.63104,9.84089,29690.298412764,0
+GLU.US,D,20080428,000000,9.72984,10.0071,9.68987,9.76875,26319.080841214,0
+GLU.US,D,20080429,000000,9.76496,9.83041,9.67662,9.68987,5192.6436798491,0
+GLU.US,D,20080430,000000,9.73449,9.78295,9.66046,9.74032,6544.4998203451,0
+GLU.US,D,20080501,000000,9.73449,9.96525,9.7127,9.82571,10366.336105392,0
+GLU.US,D,20080502,000000,9.83716,9.93506,9.77264,9.80759,3184.8635708726,0
+GLU.US,D,20080505,000000,9.8542,9.96158,9.82013,9.89979,17646.776301287,0
+GLU.US,D,20080506,000000,9.81719,9.90561,9.81239,9.90561,11168.605871014,0
+GLU.US,D,20080507,000000,9.9283,10.0461,9.81719,9.93506,11243.358040776,0
+GLU.US,D,20080508,000000,9.90561,9.973,9.8542,9.973,2537.3623820836,0
+GLU.US,D,20080509,000000,9.93963,9.94827,9.87888,9.94827,4249.2923543939,0
+GLU.US,D,20080512,000000,9.99763,10.0461,9.8542,10.0461,5514.8150030514,0
+GLU.US,D,20080513,000000,9.90561,10.0662,9.8542,9.94827,17956.313454954,0
+GLU.US,D,20080514,000000,10.025,10.2171,10.0128,10.2171,11026.471463718,0
+GLU.US,D,20080515,000000,10.4868,10.4868,9.9283,10.0186,24596.622394289,0
+GLU.US,D,20080516,000000,9.90561,10.1401,9.90561,9.99763,14213.440729515,0
+GLU.US,D,20080519,000000,10.0662,10.0715,9.97856,9.97856,5986.490665779,0
+GLU.US,D,20080520,000000,10.0662,10.0745,9.91123,9.93963,13098.475267844,0
+GLU.US,D,20080521,000000,9.95204,10.0412,9.95204,9.99763,17489.902029532,0
+GLU.US,D,20080522,000000,10.0368,10.0368,9.973,9.973,2339.4270593319,0
+GLU.US,D,20080523,000000,10.0186,10.0186,9.94827,9.9873,3223.8189269461,0
+GLU.US,D,20080527,000000,10.7888,10.7888,9.91883,10.1183,23011.034117352,0
+GLU.US,D,20080528,000000,10.0461,10.0662,9.94827,9.96525,16586.558907611,0
+GLU.US,D,20080529,000000,9.94827,10.1011,9.94827,10.0461,11338.114312307,0
+GLU.US,D,20080530,000000,10.104,10.1867,10.0877,10.0877,3539.6731653796,0
+GLU.US,D,20080602,000000,10.0877,10.1315,9.95582,10.0529,15376.837174411,0
+GLU.US,D,20080603,000000,9.97856,10.0785,9.97856,10.027,9404.0335256309,0
+GLU.US,D,20080604,000000,10.025,10.025,10.025,10.025,425.35037442397,0
+GLU.US,D,20080605,000000,10.0461,10.1468,10.027,10.1079,3324.8922832447,0
+GLU.US,D,20080606,000000,10.051,10.1011,10.025,10.025,17076.132977185,0
+GLU.US,D,20080609,000000,10.0662,10.2085,9.9873,9.9873,12404.648790751,0
+GLU.US,D,20080610,000000,10.7499,10.7499,9.92357,9.99763,15844.301447293,0
+GLU.US,D,20080611,000000,10.0025,10.0025,9.78685,9.81719,14321.884018043,0
+GLU.US,D,20080612,000000,9.78111,9.93506,9.78111,9.89505,20246.256683597,0
+GLU.US,D,20080613,000000,9.8542,9.93963,9.8542,9.93963,3976.6048618795,0
+GLU.US,D,20080616,000000,9.90561,9.90561,9.90561,9.90561,6623.4633799535,0
+GLU.US,D,20080617,000000,9.9283,10.0461,9.90561,9.973,12775.25109718,0
+GLU.US,D,20080618,000000,9.914,9.94827,9.90561,9.90561,12204.607773076,0
+GLU.US,D,20080619,000000,9.93963,9.93963,9.76496,9.76875,16140.151583958,0
+GLU.US,D,20080620,000000,9.5645,9.79065,9.5645,9.68987,11410.760787145,0
+GLU.US,D,20080623,000000,9.68233,9.74032,9.499,9.67662,24502.918970221,0
+GLU.US,D,20080624,000000,9.66528,9.76019,9.66528,9.76019,3421.7542496979,0
+GLU.US,D,20080625,000000,9.79065,9.87415,9.79065,9.8542,6260.2310057548,0
+GLU.US,D,20080626,000000,9.79633,9.79633,9.64816,9.64816,5409.5302569068,0
+GLU.US,D,20080627,000000,9.60828,9.60828,9.55125,9.58639,4371.4226599214,0
+GLU.US,D,20080630,000000,9.60159,9.79633,9.60159,9.79065,5086.306086243,0
+GLU.US,D,20080701,000000,9.61777,9.64816,9.58066,9.62624,12862.637436479,0
+GLU.US,D,20080702,000000,9.62345,9.66528,9.61777,9.66528,8172.2019957396,0
+GLU.US,D,20080703,000000,9.61777,9.70313,9.61777,9.70313,1071.7987157515,0
+GLU.US,D,20080707,000000,9.66528,9.68233,9.4838,9.4838,16278.074601409,0
+GLU.US,D,20080708,000000,9.35749,9.54364,9.30334,9.31189,11169.658718474,0
+GLU.US,D,20080709,000000,9.38219,9.49425,9.32899,9.42778,24105.995477255,0
+GLU.US,D,20080710,000000,9.40878,9.81239,9.40306,9.64432,53760.49707633,0
+GLU.US,D,20080711,000000,9.63104,9.63104,9.27485,9.32899,27305.598912589,0
+GLU.US,D,20080714,000000,9.36602,9.41732,9.13143,9.13143,16023.28551574,0
+GLU.US,D,20080715,000000,9.15517,9.23021,9.05829,9.07539,11525.521160445,0
+GLU.US,D,20080716,000000,8.94508,9.38219,8.94508,9.38219,14227.127746514,0
+GLU.US,D,20080717,000000,9.36602,9.38027,9.09819,9.24065,16784.494230363,0
+GLU.US,D,20080718,000000,9.30523,9.35749,9.21596,9.2454,11908.75763641,0
+GLU.US,D,20080721,000000,9.2454,9.40878,9.09819,9.38219,20143.077632375,0
+GLU.US,D,20080722,000000,9.19886,9.38219,9.19886,9.29859,9748.3146455235,0
+GLU.US,D,20080723,000000,9.2701,9.39548,9.20836,9.39548,8469.1049798672,0
+GLU.US,D,20080724,000000,9.36127,9.38219,9.30811,9.35749,5815.9293770248,0
+GLU.US,D,20080725,000000,9.37553,9.55125,9.23497,9.33943,10807.479191739,0
+GLU.US,D,20080728,000000,9.29194,9.33657,9.11814,9.16372,11033.841395948,0
+GLU.US,D,20080729,000000,9.16278,9.20836,9.15897,9.20836,5350.5707990658,0
+GLU.US,D,20080730,000000,9.26819,9.38503,9.26819,9.31189,9334.5455931754,0
+GLU.US,D,20080731,000000,9.21216,9.33657,9.21216,9.28151,15012.55195275,0
+GLU.US,D,20080801,000000,9.21216,9.36127,9.19506,9.19506,15803.240396296,0
+GLU.US,D,20080804,000000,9.25681,9.28528,9.21216,9.24065,19553.483053965,0
+GLU.US,D,20080805,000000,9.25681,9.36127,9.25206,9.25206,10773.788072972,0
+GLU.US,D,20080806,000000,9.20551,9.30811,9.19886,9.2454,5824.3521567164,0
+GLU.US,D,20080807,000000,9.22072,9.23497,9.13143,9.13143,7210.9522634401,0
+GLU.US,D,20080808,000000,9.17418,9.35749,9.13713,9.33657,9596.7046110754,0
+GLU.US,D,20080811,000000,9.21596,9.43157,9.21596,9.33657,16621.302873839,0
+GLU.US,D,20080812,000000,9.37553,9.37553,9.33657,9.33657,3166.9651640279,0
+GLU.US,D,20080813,000000,9.33657,9.33657,9.2454,9.27485,5778.0268684127,0
+GLU.US,D,20080814,000000,9.31189,9.31189,9.24065,9.24065,2766.8831286787,0
+GLU.US,D,20080815,000000,9.32899,9.3328,9.24065,9.26819,12853.161809326,0
+GLU.US,D,20080818,000000,9.25206,9.25206,9.20551,9.20551,8306.9664708048,0
+GLU.US,D,20080819,000000,8.88105,9.21596,8.88105,9.01716,10713.775767668,0
+GLU.US,D,20080820,000000,9.02884,9.07824,9.02287,9.05258,25551.555041819,0
+GLU.US,D,20080821,000000,9.05258,9.25206,9.05258,9.25206,6438.1622267389,0
+GLU.US,D,20080822,000000,9.11814,9.26819,9.05258,9.11338,19820.906309172,0
+GLU.US,D,20080825,000000,9.18651,9.19221,9.07539,9.07539,21847.637672454,0
+GLU.US,D,20080826,000000,9.15517,9.25681,9.05258,9.25681,85412.250309763,0
+GLU.US,D,20080827,000000,9.19506,9.31664,9.19506,9.30811,16559.184873614,0
+GLU.US,D,20080828,000000,9.29194,9.30334,9.28151,9.28151,3184.8635708726,0
+GLU.US,D,20080829,000000,9.27485,9.36127,9.27485,9.29194,8126.9295548976,0
+GLU.US,D,20080902,000000,9.29194,9.29194,9.15897,9.20836,17752.061047432,0
+GLU.US,D,20080903,000000,9.20836,9.25206,9.19506,9.19886,12517.303469125,0
+GLU.US,D,20080904,000000,9.19506,9.19506,9.05829,9.05829,12567.840147275,0
+GLU.US,D,20080905,000000,9.10103,9.10103,8.80887,8.94508,31778.094928808,0
+GLU.US,D,20080908,000000,9.03834,9.10673,9.03265,9.03834,8054.2830800579,0
+GLU.US,D,20080909,000000,9.01716,9.15517,9.01716,9.03265,11051.739802792,0
+GLU.US,D,20080910,000000,9.05258,9.05258,8.90232,8.91448,18521.692541749,0
+GLU.US,D,20080911,000000,8.80887,8.90413,8.80887,8.89113,5146.3183915454,0
+GLU.US,D,20080912,000000,8.88553,8.89113,8.84145,8.89113,3501.7706567676,0
+GLU.US,D,20080915,000000,8.84145,8.86794,8.72595,8.73052,25105.147718168,0
+GLU.US,D,20080916,000000,8.67848,8.67848,8.43417,8.50638,21259.095941506,0
+GLU.US,D,20080917,000000,8.43949,8.44594,7.92754,8.01549,22248.772555267,0
+GLU.US,D,20080918,000000,7.7981,8.0931,7.7981,8.0931,41944.390016527,0
+GLU.US,D,20080919,000000,8.46362,8.62994,8.38972,8.62994,28584.808578244,0
+GLU.US,D,20080922,000000,8.52287,8.62994,8.35372,8.43417,14310.302695968,0
+GLU.US,D,20080923,000000,8.41689,8.53637,8.15655,8.34926,15541.081378396,0
+GLU.US,D,20080924,000000,8.28106,8.28106,8.15655,8.16111,5433.74574852,0
+GLU.US,D,20080925,000000,8.30556,8.39411,8.16111,8.39411,21669.706451471,0
+GLU.US,D,20080926,000000,8.39411,8.39411,8.16614,8.25332,5929.6369028607,0
+GLU.US,D,20080929,000000,8.22151,8.22151,7.32975,7.38017,37821.439357506,0
+GLU.US,D,20080930,000000,7.25622,8.01549,7.25622,7.99545,31388.541368074,0
+GLU.US,D,20081001,000000,7.99203,8.37492,7.99203,8.03906,12974.239267393,0
+GLU.US,D,20081002,000000,8.08902,8.17982,8.01549,8.01549,5665.3721900381,0
+GLU.US,D,20081003,000000,8.15655,8.20272,8.01549,8.01721,28790.113833227,0
+GLU.US,D,20081006,000000,7.67441,7.97134,7.5463,7.55467,21529.677739098,0
+GLU.US,D,20081007,000000,8.22692,8.22692,6.83223,6.83223,16023.28551574,0
+GLU.US,D,20081008,000000,6.25466,6.93177,6.08702,6.93177,45250.331045464,0
+GLU.US,D,20081009,000000,6.65358,6.87003,6.27185,6.27185,27361.399828044,0
+GLU.US,D,20081010,000000,5.71488,6.63562,5.17282,6.27185,46218.950709995,0
+GLU.US,D,20081013,000000,6.36198,7.00263,6.36198,7.00263,27181.362912138,0
+GLU.US,D,20081014,000000,7.59986,7.63966,7.09646,7.25983,17313.02365601,0
+GLU.US,D,20081015,000000,7.02637,7.07415,6.97927,7.07415,1840.3773626067,0
+GLU.US,D,20081016,000000,7.31114,7.31114,6.97927,7.07823,8999.7401004357,0
+GLU.US,D,20081017,000000,7.12031,7.40221,7.07415,7.357,16601.298772071,0
+GLU.US,D,20081020,000000,7.49273,7.5463,7.40221,7.5463,16246.489177564,0
+GLU.US,D,20081021,000000,7.5463,7.62532,7.40221,7.40221,10451.616749769,0
+GLU.US,D,20081022,000000,7.5463,7.5463,7.31114,7.40221,12316.209603989,0
+GLU.US,D,20081023,000000,7.45237,7.45237,7.45237,7.45237,427.45606934687,0
+GLU.US,D,20081024,000000,7.45237,7.58895,7.357,7.58895,11526.574007904,0
+GLU.US,D,20081027,000000,7.37487,8.12064,7.27312,7.27312,15809.557481067,0
+GLU.US,D,20081028,000000,7.31114,7.31114,7.19354,7.28463,8201.68172466,0
+GLU.US,D,20081029,000000,7.31114,7.40221,7.12031,7.19354,21893.962960758,0
+GLU.US,D,20081030,000000,7.19354,7.31114,7.19354,7.30561,4660.955711819,0
+GLU.US,D,20081031,000000,7.28463,7.9492,7.28463,7.89678,20521.049871032,0
+GLU.US,D,20081103,000000,7.88776,7.88776,7.64622,7.76779,4312.4632020806,0
+GLU.US,D,20081104,000000,7.87198,7.97134,7.86097,7.97134,6367.6214468222,0
+GLU.US,D,20081105,000000,7.9417,7.96488,7.9417,7.9417,4526.191236754,0
+GLU.US,D,20081106,000000,8.01549,8.11134,7.79143,7.79143,14433.485848956,0
+GLU.US,D,20081107,000000,7.89678,7.95623,7.79143,7.79143,8484.897691789,0
+GLU.US,D,20081110,000000,8.02406,8.02406,7.31434,7.31434,20993.778381222,0
+GLU.US,D,20081111,000000,7.27787,7.40221,7.23952,7.25983,27126.614844144,0
+GLU.US,D,20081112,000000,7.25983,7.25983,7.14443,7.14443,14256.607475432,0
+GLU.US,D,20081113,000000,7.19354,7.19354,7.05002,7.19354,12666.80780865,0
+GLU.US,D,20081114,000000,7.12031,7.12031,6.87383,6.97927,25988.486738321,0
+GLU.US,D,20081117,000000,6.90014,6.93177,6.79168,6.90984,13355.370048436,0
+GLU.US,D,20081118,000000,6.79168,7.02637,6.79168,6.88314,21754.987095847,0
+GLU.US,D,20081119,000000,6.90984,7.02637,6.83745,6.93177,20417.870819811,0
+GLU.US,D,20081120,000000,6.84136,6.95581,6.79168,6.84136,17564.654199295,0
+GLU.US,D,20081121,000000,6.79168,6.84136,6.411,6.411,23362.685169474,0
+GLU.US,D,20081124,000000,6.5115,6.65358,6.37242,6.46067,91681.956942671,0
+GLU.US,D,20081125,000000,6.49049,6.60304,6.46524,6.50826,42351.841984105,0
+GLU.US,D,20081126,000000,6.58272,6.62128,6.46067,6.57358,13446.967777582,0
+GLU.US,D,20081128,000000,6.60304,6.60732,6.48602,6.60304,18394.297998913,0
+GLU.US,D,20081201,000000,6.55413,6.57797,6.50397,6.56923,12323.579536221,0
+GLU.US,D,20081202,000000,6.57797,6.60304,6.49049,6.60304,23167.908389108,0
+GLU.US,D,20081203,000000,6.60304,6.60304,6.46067,6.54407,25976.905416245,0
+GLU.US,D,20081204,000000,6.54407,7.05857,6.54407,6.82017,46217.897862531,0
+GLU.US,D,20081205,000000,6.90984,6.90984,6.67809,6.83745,33315.25222252,0
+GLU.US,D,20081208,000000,6.83745,7.61895,6.82787,7.28463,82597.98904532,0
+GLU.US,D,20081209,000000,7.5425,7.5425,7.07415,7.07415,52652.901546888,0
+GLU.US,D,20081210,000000,7.04508,7.44978,7.04508,7.28463,20447.350548733,0
+GLU.US,D,20081211,000000,7.30561,7.31114,7.07415,7.12031,19751.418376716,0
+GLU.US,D,20081212,000000,6.88931,7.30011,6.88931,7.30011,24498.707580375,0
+GLU.US,D,20081215,000000,7.14443,7.30011,7.07415,7.14443,17657.304775901,0
+GLU.US,D,20081216,000000,6.99227,7.22413,6.90555,7.2116,25784.234330799,0
+GLU.US,D,20081217,000000,7.14443,7.18737,7.05002,7.16628,35256.702941424,0
+GLU.US,D,20081218,000000,7.16628,7.20617,7.12591,7.20095,34799.767143157,0
+GLU.US,D,20081219,000000,7.20617,7.20617,7.16628,7.20617,19645.080783111,0
+GLU.US,D,20081222,000000,7.20617,7.20617,7.13874,7.13874,19893.552784012,0
+GLU.US,D,20081223,000000,7.21547,7.21547,7.12031,7.20617,19800.902207404,0
+GLU.US,D,20081224,000000,7.09324,7.20617,7.09324,7.20095,18177.411421856,0
+GLU.US,D,20081226,000000,7.20095,7.28463,7.19639,7.21547,35406.20728095,0
+GLU.US,D,20081229,000000,7.13874,7.56813,7.13874,7.44978,310906.90821231,0
+GLU.US,D,20081230,000000,7.47383,7.5463,7.43023,7.5425,37896.191527268,0
+GLU.US,D,20081231,000000,7.51069,7.51713,7.43233,7.49804,16015.915583509,0
+GLU.US,D,20090102,000000,7.48209,7.69238,7.44978,7.69238,37318.178270934,0
+GLU.US,D,20090105,000000,7.7808,7.97134,7.59521,7.92156,31959.184692177,0
+GLU.US,D,20090106,000000,7.98008,8.07763,7.97134,7.97134,16185.424024801,0
+GLU.US,D,20090107,000000,7.89678,7.89678,7.74632,7.74632,9274.5332878731,0
+GLU.US,D,20090108,000000,7.75146,8.01549,7.63966,7.7808,21955.028113523,0
+GLU.US,D,20090109,000000,7.87198,7.87198,7.66227,7.66635,38095.179697482,0
+GLU.US,D,20090112,000000,7.69238,7.69542,7.63966,7.63966,7890.0388760725,0
+GLU.US,D,20090113,000000,7.58895,7.81177,7.5463,7.6335,20729.513668401,0
+GLU.US,D,20090114,000000,7.55467,7.58391,7.44978,7.45739,26852.874504168,0
+GLU.US,D,20090115,000000,7.49273,7.52293,7.44978,7.47383,20030.422954002,0
+GLU.US,D,20090116,000000,7.5463,7.5463,7.44827,7.45739,20157.817496835,0
+GLU.US,D,20090120,000000,7.48704,7.49804,7.40221,7.40221,8862.8699304479,0
+GLU.US,D,20090121,000000,7.49804,7.49804,7.40221,7.49804,12280.4127903,0
+GLU.US,D,20090122,000000,7.47383,7.49804,7.43023,7.47782,5789.6081904886,0
+GLU.US,D,20090123,000000,7.40221,7.40221,7.31114,7.31114,26793.915046325,0
+GLU.US,D,20090126,000000,7.40221,7.40221,7.31114,7.31114,23918.588629117,0
+GLU.US,D,20090127,000000,7.32471,7.43023,7.31882,7.43023,12637.32807973,0
+GLU.US,D,20090128,000000,7.47782,7.7183,7.47383,7.55467,18095.289319863,0
+GLU.US,D,20090129,000000,7.47782,7.63966,7.47782,7.62856,3501.7706567676,0
+GLU.US,D,20090130,000000,7.62856,7.62856,7.58895,7.62856,15753.756565608,0
+GLU.US,D,20090202,000000,7.61422,7.61895,7.39308,7.43925,21250.673161814,0
+GLU.US,D,20090203,000000,7.43023,7.43023,7.2452,7.31114,32009.721370327,0
+GLU.US,D,20090204,000000,7.27312,7.357,7.26781,7.28463,24281.821003316,0
+GLU.US,D,20090205,000000,7.32471,7.52293,7.02637,7.44978,16821.343891515,0
+GLU.US,D,20090206,000000,7.60965,7.6335,7.5463,7.6335,11556.053736825,0
+GLU.US,D,20090209,000000,7.76779,7.76779,7.56813,7.67024,21229.616212587,0
+GLU.US,D,20090210,000000,7.56813,7.58895,7.49804,7.5425,8828.1259642201,0
+GLU.US,D,20090211,000000,7.49804,7.61422,7.34341,7.5027,81956.804941299,0
+GLU.US,D,20090212,000000,7.40761,7.40761,7.31114,7.38891,23945.962663117,0
+GLU.US,D,20090213,000000,7.43233,7.43233,7.38017,7.38017,8102.7140632843,0
+GLU.US,D,20090217,000000,7.36535,7.36535,7.19639,7.19639,15620.044938007,0
+GLU.US,D,20090218,000000,7.16628,7.16628,7.00263,7.00263,10611.649563909,0
+GLU.US,D,20090219,000000,7.01706,7.07415,7.00263,7.00263,8740.7396249202,0
+GLU.US,D,20090220,000000,7.02941,7.02941,6.71152,6.79168,26304.340976752,0
+GLU.US,D,20090223,000000,6.69736,6.81059,6.23557,6.23557,42198.126254736,0
+GLU.US,D,20090224,000000,6.10164,6.29427,6.05919,6.28999,32878.320526019,0
+GLU.US,D,20090225,000000,6.23557,6.39018,6.18608,6.39018,7881.6160963808,0
+GLU.US,D,20090226,000000,6.32407,6.48602,6.21514,6.21514,43344.677140249,0
+GLU.US,D,20090227,000000,5.94597,6.17658,5.94597,6.05919,19696.670308721,0
+GLU.US,D,20090302,000000,5.88555,6.03649,5.65885,5.7108,53476.228261738,0
+GLU.US,D,20090303,000000,5.70616,5.71488,5.46992,5.68315,52511.819987054,0
+GLU.US,D,20090304,000000,5.72874,5.77262,5.56519,5.77262,17705.73575913,0
+GLU.US,D,20090305,000000,5.68315,5.68315,5.42776,5.49273,19403.97871444,0
+GLU.US,D,20090306,000000,5.43222,5.635,5.28186,5.28186,39736.568889874,0
+GLU.US,D,20090309,000000,5.28186,5.29156,5.0221,5.02684,60500.826524502,0
+GLU.US,D,20090310,000000,5.14015,5.58817,5.14015,5.51646,62341.203887108,0
+GLU.US,D,20090311,000000,5.39509,5.47924,5.2625,5.44655,32983.605272164,0
+GLU.US,D,20090312,000000,5.4973,6.05054,5.48361,6.03649,52096.998087246,0
+GLU.US,D,20090313,000000,6.00866,6.01265,5.70616,5.9604,48614.178684783,0
+GLU.US,D,20090316,000000,6.04076,6.20452,5.98834,6.13118,29268.106580722,0
+GLU.US,D,20090317,000000,6.23025,6.23025,5.92356,6.07269,12355.164960063,0
+GLU.US,D,20090318,000000,6.07695,6.29427,6.07695,6.27185,13167.963200299,0
+GLU.US,D,20090319,000000,6.411,6.59886,6.32818,6.55916,14567.197476559,0
+GLU.US,D,20090320,000000,6.60304,6.60304,6.39362,6.51718,24853.517174884,0
+GLU.US,D,20090323,000000,6.52278,6.93177,6.32818,6.64037,42052.833305055,0
+GLU.US,D,20090324,000000,6.52278,6.7668,6.52278,6.7668,14394.530492884,0
+GLU.US,D,20090325,000000,6.62128,6.75711,6.62128,6.65795,20306.268988899,0
+GLU.US,D,20090326,000000,6.7668,7.00833,6.7668,6.81505,16337.03405925,0
+GLU.US,D,20090327,000000,6.81505,6.88314,6.67191,6.68274,11907.704788948,0
+GLU.US,D,20090330,000000,6.60732,6.60732,6.27185,6.31848,16936.104264813,0
+GLU.US,D,20090331,000000,6.28039,6.36198,6.28039,6.30811,7215.1636532858,0
+GLU.US,D,20090401,000000,6.36198,6.36768,6.27185,6.33216,8489.1090816349,0
+GLU.US,D,20090402,000000,6.2844,6.60732,6.2844,6.60304,28213.153424354,0
+GLU.US,D,20090403,000000,6.60304,6.7668,6.52278,6.68274,12572.051537119,0
+GLU.US,D,20090406,000000,6.92293,6.9636,6.82787,6.9636,12755.246995413,0
+GLU.US,D,20090407,000000,6.89481,6.89481,6.71968,6.79168,22112.95523274,0
+GLU.US,D,20090408,000000,6.69736,6.73355,6.6153,6.71152,6948.7932455402,0
+GLU.US,D,20090409,000000,6.75711,7.14794,6.75711,6.95581,7836.3436555385,0
+GLU.US,D,20090413,000000,7.07415,7.07415,6.93177,7.01327,15228.385682347,0
+GLU.US,D,20090414,000000,6.79993,7.05487,6.79993,6.88931,14206.070797283,0
+GLU.US,D,20090415,000000,7.32471,7.32471,6.70097,6.75711,22822.574421755,0
+GLU.US,D,20090416,000000,6.79993,6.82787,6.78607,6.82787,4350.3657106927,0
+GLU.US,D,20090417,000000,6.83745,6.97927,6.83745,6.90984,6939.3176183871,0
+GLU.US,D,20090420,000000,7.27787,7.27787,6.74296,6.77582,18930.19735679,0
+GLU.US,D,20090421,000000,6.88314,7.14794,6.50397,6.73355,30326.218279475,0
+GLU.US,D,20090422,000000,6.72396,6.79993,6.71152,6.77115,11607.643262437,0
+GLU.US,D,20090423,000000,6.71968,6.83223,6.68274,6.77115,25885.307687099,0
+GLU.US,D,20090424,000000,6.83745,6.83745,6.71968,6.79567,7872.1404692277,0
+GLU.US,D,20090427,000000,6.78056,6.78056,6.73886,6.7668,8973.4189138997,0
+GLU.US,D,20090428,000000,6.69736,6.94679,6.65795,6.74296,43559.458022383,0
+GLU.US,D,20090429,000000,6.86443,6.90555,6.70097,6.75711,8704.942811231,0
+GLU.US,D,20090430,000000,7.17655,7.17655,6.72396,6.84136,34848.198126385,0
+GLU.US,D,20090501,000000,6.86443,6.92293,6.82787,6.90984,16883.46189174,0
+GLU.US,D,20090504,000000,7.04508,7.28463,6.97927,7.28463,8358.5559964156,0
+GLU.US,D,20090505,000000,7.5463,7.5463,7.21547,7.27312,21983.454994981,0
+GLU.US,D,20090506,000000,7.27312,7.43233,7.14443,7.33801,18610.13172851,0
+GLU.US,D,20090507,000000,7.43233,7.43233,6.99227,7.07823,24558.719885678,0
+GLU.US,D,20090508,000000,7.19354,7.20617,7.03931,7.09646,22718.34252307,0
+GLU.US,D,20090511,000000,7.07415,7.357,6.95037,7.2452,21099.063127367,0
+GLU.US,D,20090512,000000,7.35139,7.43023,6.97927,7.07823,27862.555219692,0
+GLU.US,D,20090513,000000,7.07823,7.25983,7.07823,7.19354,30181.978177257,0
+GLU.US,D,20090514,000000,7.49273,7.49804,7.17655,7.24672,15053.613003747,0
+GLU.US,D,20090515,000000,7.37096,7.37096,7.11053,7.22413,36339.030131791,0
+GLU.US,D,20090518,000000,7.2452,7.43023,7.16628,7.33325,30094.591837957,0
+GLU.US,D,20090519,000000,7.31434,7.40221,7.31114,7.33325,22569.891031007,0
+GLU.US,D,20090520,000000,7.38017,7.38017,7.31114,7.31114,12394.120316136,0
+GLU.US,D,20090521,000000,7.49804,7.49804,7.31114,7.31114,34470.225887725,0
+GLU.US,D,20090522,000000,7.33325,7.43233,7.33325,7.43233,17257.222740553,0
+GLU.US,D,20090526,000000,7.43233,7.49804,7.43233,7.49804,9607.2330856899,0
+GLU.US,D,20090527,000000,7.47383,7.48704,7.43023,7.43023,35339.877890878,0
+GLU.US,D,20090528,000000,7.48704,7.49273,7.43023,7.49273,12963.710792777,0
+GLU.US,D,20090529,000000,7.48209,7.48704,7.43023,7.43023,21827.633570688,0
+GLU.US,D,20090601,000000,7.47383,7.50518,7.43233,7.47782,37114.978710877,0
+GLU.US,D,20090602,000000,7.43233,7.52293,7.43233,7.51713,23500.608186923,0
+GLU.US,D,20090603,000000,7.5386,7.5425,7.48209,7.5386,15649.524666924,0
+GLU.US,D,20090604,000000,7.5425,7.73036,7.45739,7.47782,25312.558668071,0
+GLU.US,D,20090605,000000,7.52293,7.52293,7.44978,7.44978,22123.483707354,0
+GLU.US,D,20090608,000000,7.43023,7.44325,7.43023,7.43023,16690.790806296,0
+GLU.US,D,20090609,000000,7.39308,7.52293,7.3607,7.41777,27135.037623835,0
+GLU.US,D,20090610,000000,7.52293,7.52293,7.36535,7.44325,20577.903633952,0
+GLU.US,D,20090611,000000,7.44978,7.56813,7.44978,7.56813,23801.722560898,0
+GLU.US,D,20090612,000000,7.55467,7.56813,7.44978,7.5463,16286.497381099,0
+GLU.US,D,20090615,000000,7.55467,7.63966,7.40221,7.43233,21305.42122981,0
+GLU.US,D,20090616,000000,7.48704,7.48704,7.33801,7.43023,12921.59689432,0
+GLU.US,D,20090617,000000,7.44978,7.48209,7.43023,7.43023,9647.2412892247,0
+GLU.US,D,20090618,000000,7.43023,7.63966,7.43023,7.52816,13259.560929445,0
+GLU.US,D,20090619,000000,7.63966,8.01549,7.38017,7.40221,14150.269881828,0
+GLU.US,D,20090622,000000,7.19639,7.44827,7.19639,7.40221,8013.2220290615,0
+GLU.US,D,20090623,000000,7.99954,7.99954,7.32975,7.5425,11534.996787597,0
+GLU.US,D,20090624,000000,7.51713,7.63966,7.51713,7.5386,16729.746162369,0
+GLU.US,D,20090625,000000,7.95623,7.95623,7.63966,7.70911,20274.683565055,0
+GLU.US,D,20090626,000000,7.77671,7.77671,7.60366,7.75601,16543.392161693,0
+GLU.US,D,20090629,000000,7.77671,7.92156,7.60366,7.67024,26632.829384724,0
+GLU.US,D,20090630,000000,7.70435,7.75146,7.60965,7.7258,14378.737780961,0
+GLU.US,D,20090701,000000,7.66635,7.76779,7.66635,7.76779,4194.5442863987,0
+GLU.US,D,20090702,000000,7.81111,7.81111,7.52816,7.65742,7938.4698592988,0
+GLU.US,D,20090706,000000,7.63966,7.68734,7.58895,7.68734,12873.165911093,0
+GLU.US,D,20090707,000000,7.63966,7.63966,7.49804,7.58895,5461.1197825175,0
+GLU.US,D,20090708,000000,7.68734,7.68734,7.56813,7.57299,7914.2543676857,0
+GLU.US,D,20090709,000000,7.56813,7.74043,7.5463,7.69542,6381.3084638209,0
+GLU.US,D,20090710,000000,7.73036,7.99203,7.5463,7.55055,10626.38942837,0
+GLU.US,D,20090713,000000,7.61422,7.61422,7.5463,7.58895,9179.777016343,0
+GLU.US,D,20090714,000000,7.66635,7.66635,7.40221,7.61422,16041.183922583,0
+GLU.US,D,20090715,000000,7.40761,7.82373,7.40761,7.63966,18611.184575971,0
+GLU.US,D,20090716,000000,7.74632,7.7808,7.58895,7.68022,6570.8210068812,0
+GLU.US,D,20090717,000000,7.57299,7.68022,7.57299,7.68022,6385.5198536668,0
+GLU.US,D,20090720,000000,7.68022,8.01549,7.68022,7.7808,30949.503976651,0
+GLU.US,D,20090721,000000,7.76779,7.80568,7.73663,7.76779,10252.628579556,0
+GLU.US,D,20090722,000000,7.80103,7.96023,7.75601,7.80568,30211.457906178,0
+GLU.US,D,20090723,000000,7.87845,8.12064,7.77179,7.89678,28658.507900546,0
+GLU.US,D,20090724,000000,8.26721,8.28106,7.9492,8.08902,14396.636187805,0
+GLU.US,D,20090727,000000,8.23207,8.40264,8.03906,8.13954,26681.26036795,0
+GLU.US,D,20090728,000000,8.01549,8.34926,7.92156,7.97134,33020.454933314,0
+GLU.US,D,20090729,000000,7.80568,8.13442,7.61422,8.06423,13458.549099658,0
+GLU.US,D,20090730,000000,7.90246,8.23965,7.90246,8.12673,13698.598320866,0
+GLU.US,D,20090731,000000,7.96488,8.17982,7.96488,8.16614,7326.7654841991,0
+GLU.US,D,20090803,000000,8.23207,8.23207,8.17479,8.19359,15327.353343722,0
+GLU.US,D,20090804,000000,8.15655,8.15655,7.7808,7.87845,63470.909213241,0
+GLU.US,D,20090805,000000,7.96488,7.96488,7.80103,7.90246,7629.9855530953,0
+GLU.US,D,20090806,000000,7.87198,7.96488,7.60965,7.90246,80146.960155074,0
+GLU.US,D,20090807,000000,7.97134,8.06423,7.82373,7.99954,6147.5763273801,0
+GLU.US,D,20090810,000000,7.97134,8.01085,7.92156,8.01085,5361.0992736803,0
+GLU.US,D,20090811,000000,8.08902,8.08902,7.9175,8.06423,10609.543868987,0
+GLU.US,D,20090812,000000,8.06423,8.06423,7.95357,8.03327,7317.289857046,0
+GLU.US,D,20090813,000000,8.03906,8.03906,7.80568,7.88168,14524.030730641,0
+GLU.US,D,20090814,000000,7.88168,8.06423,7.87198,8.06423,21884.487333606,0
+GLU.US,D,20090817,000000,7.9175,7.96023,7.83542,7.88168,8919.723693366,0
+GLU.US,D,20090818,000000,7.89193,8.06423,7.89193,8.06423,18016.325760256,0
+GLU.US,D,20090819,000000,7.99954,8.1064,7.99954,8.1064,14513.502256028,0
+GLU.US,D,20090820,000000,8.19929,8.29342,7.96488,8.22692,10631.653665676,0
+GLU.US,D,20090821,000000,8.22692,8.29342,8.15162,8.26721,11285.471939234,0
+GLU.US,D,20090824,000000,8.41176,8.41176,8.25332,8.30292,24811.403276425,0
+GLU.US,D,20090825,000000,8.30292,8.52287,8.21581,8.25332,42614.001002006,0
+GLU.US,D,20090826,000000,8.25332,8.39411,8.25332,8.29693,5110.5215778563,0
+GLU.US,D,20090827,000000,8.31953,8.31953,8.09756,8.09756,16361.249550863,0
+GLU.US,D,20090828,000000,8.09756,8.09756,7.86856,7.96488,41516.933947179,0
+GLU.US,D,20090831,000000,7.96023,8.05985,7.95357,8.05501,16139.098736497,0
+GLU.US,D,20090901,000000,8.04997,8.05501,8.03906,8.05501,9435.6189494743,0
+GLU.US,D,20090902,000000,7.77671,7.96488,7.69238,7.83542,42571.887103547,0
+GLU.US,D,20090903,000000,7.99954,8.34926,7.82991,8.34926,5350.5707990658,0
+GLU.US,D,20090904,000000,8.06423,8.57976,7.83542,8.57976,11841.375398877,0
+GLU.US,D,20090908,000000,8.48756,8.48756,8.15162,8.34926,9180.8298638046,0
+GLU.US,D,20090909,000000,8.33275,8.37492,8.11134,8.12673,12241.457434226,0
+GLU.US,D,20090910,000000,8.20272,8.46362,8.19359,8.29342,31573.842521289,0
+GLU.US,D,20090911,000000,8.24422,8.36854,8.23965,8.25332,14052.355067913,0
+GLU.US,D,20090914,000000,8.24422,8.70515,8.14297,8.37492,18216.366777929,0
+GLU.US,D,20090915,000000,8.50264,8.75066,8.12064,8.48756,51781.143848812,0
+GLU.US,D,20090916,000000,8.58235,8.58235,8.31953,8.48756,29016.476037437,0
+GLU.US,D,20090917,000000,8.50638,8.57976,8.28106,8.28106,29471.306140783,0
+GLU.US,D,20090918,000000,8.42031,8.42031,8.14809,8.31355,74520.543321109,0
+GLU.US,D,20090921,000000,8.29056,8.36854,8.27566,8.36854,7321.5012468917,0
+GLU.US,D,20090922,000000,8.39761,8.58235,8.37492,8.42401,27874.136541769,0
+GLU.US,D,20090923,000000,8.53637,8.58235,8.23566,8.43417,23668.010933294,0
+GLU.US,D,20090924,000000,8.34926,8.41689,8.28106,8.36854,9661.981153685,0
+GLU.US,D,20090925,000000,8.44594,8.44594,8.20272,8.25332,11921.391805947,0
+GLU.US,D,20090928,000000,8.28106,8.56079,8.28106,8.37492,23456.388593543,0
+GLU.US,D,20090929,000000,8.43417,8.48756,8.41689,8.48756,2962.7127565076,0
+GLU.US,D,20090930,000000,8.48042,8.4849,8.37492,8.39411,19078.648848853,0
+GLU.US,D,20091001,000000,8.37738,8.55346,8.0931,8.47408,49870.225706287,0
+GLU.US,D,20091002,000000,8.43417,8.43417,8.36854,8.36854,16008.545651279,0
+GLU.US,D,20091005,000000,8.40826,8.40826,8.34926,8.40264,16690.790806296,0
+GLU.US,D,20091006,000000,8.57057,8.58235,8.48042,8.58235,35821.029180759,0
+GLU.US,D,20091007,000000,8.51292,8.95542,8.48756,8.77496,33880.631309316,0
+GLU.US,D,20091008,000000,8.79796,8.84145,8.79529,8.79529,23011.034117352,0
+GLU.US,D,20091009,000000,8.84145,8.97233,8.81732,8.89113,10167.34793518,0
+GLU.US,D,20091012,000000,8.69954,8.83119,8.62994,8.69954,6144.4177849957,0
+GLU.US,D,20091013,000000,8.65452,8.65452,8.52287,8.65452,7691.0507058591,0
+GLU.US,D,20091014,000000,8.66812,8.78426,8.66812,8.73488,27500.375692955,0
+GLU.US,D,20091015,000000,8.74058,8.84145,8.71475,8.84145,6725.5895837136,0
+GLU.US,D,20091016,000000,9.25681,9.25681,8.82017,8.93937,13574.362320418,0
+GLU.US,D,20091019,000000,8.84145,9.22072,8.75066,9.05258,27193.997081675,0
+GLU.US,D,20091020,000000,9.04499,9.2454,8.90794,8.91269,25755.807449342,0
+GLU.US,D,20091021,000000,8.95163,8.98126,8.91269,8.96767,16971.9010785,0
+GLU.US,D,20091022,000000,8.91448,9.03265,8.77783,8.95163,16630.778500993,0
+GLU.US,D,20091023,000000,9.11814,9.11814,8.7213,8.8764,9570.3834245393,0
+GLU.US,D,20091026,000000,8.8764,8.93378,8.79529,8.85028,12756.299842873,0
+GLU.US,D,20091027,000000,9.05258,9.05258,8.73052,8.78958,15955.903278206,0
+GLU.US,D,20091028,000000,8.74695,9.01716,8.64341,8.78426,26782.333724249,0
+GLU.US,D,20091029,000000,9.01146,9.31189,8.95163,9.04025,70216.502898721,0
+GLU.US,D,20091030,000000,8.94508,9.01146,8.54785,8.54785,20375.756921355,0
+GLU.US,D,20091102,000000,8.54265,8.54265,8.39411,8.53637,23510.083814077,0
+GLU.US,D,20091103,000000,8.53637,8.53637,8.29693,8.34926,13138.483471378,0
+GLU.US,D,20091104,000000,8.33795,8.4546,8.29693,8.42401,6996.1713813051,0
+GLU.US,D,20091105,000000,8.41176,8.78426,8.34404,8.78426,23497.449644539,0
+GLU.US,D,20091106,000000,8.72595,9.29194,8.72595,8.86794,10193.669121715,0
+GLU.US,D,20091109,000000,8.86794,9.15517,8.86794,9.07539,12353.059265139,0
+GLU.US,D,20091110,000000,8.84145,9.06115,8.69954,8.76671,82143.158941975,0
+GLU.US,D,20091111,000000,8.69954,8.94793,8.53637,8.64341,12140.384077928,0
+GLU.US,D,20091112,000000,8.76945,8.76945,8.37738,8.42905,25093.56639609,0
+GLU.US,D,20091113,000000,8.41176,8.70515,8.41176,8.48756,13993.395610072,0
+GLU.US,D,20091116,000000,8.48756,8.55346,8.48756,8.54785,6625.5690748764,0
+GLU.US,D,20091117,000000,8.6208,8.90413,8.6208,8.77783,23507.978119153,0
+GLU.US,D,20091118,000000,8.86794,8.95542,8.74058,8.91924,58565.692890365,0
+GLU.US,D,20091119,000000,8.91924,8.91924,8.86794,8.90413,29709.249667068,0
+GLU.US,D,20091120,000000,8.91924,8.91924,8.87262,8.87262,16771.860060827,0
+GLU.US,D,20091123,000000,8.95542,9.2625,8.90413,9.04025,25698.953686423,0
+GLU.US,D,20091124,000000,9.05258,9.05258,8.87262,8.93937,31695.972826816,0
+GLU.US,D,20091125,000000,8.98126,9.07539,8.82569,9.07539,11631.858754049,0
+GLU.US,D,20091127,000000,9.03265,9.11814,8.80887,9.03265,137202.86978573,0
+GLU.US,D,20091130,000000,8.98126,9.04025,8.98126,9.01146,27821.494168698,0
+GLU.US,D,20091201,000000,9.04025,9.26819,9.01146,9.26819,35850.508909681,0
+GLU.US,D,20091202,000000,9.31189,9.31189,9.01146,9.07824,20246.256683597,0
+GLU.US,D,20091203,000000,9.36127,9.36127,9.02884,9.3328,39841.853636019,0
+GLU.US,D,20091204,000000,9.43157,9.745,9.3328,9.56174,45238.749723389,0
+GLU.US,D,20091207,000000,9.55125,10.1183,9.55125,9.61104,50182.921402336,0
+GLU.US,D,20091208,000000,9.66528,9.82013,9.42778,9.5218,45975.742946399,0
+GLU.US,D,20091209,000000,9.4838,9.53794,9.37553,9.48096,29913.502074588,0
+GLU.US,D,20091210,000000,9.42778,9.48096,9.36127,9.45721,10273.685528784,0
+GLU.US,D,20091211,000000,9.57597,9.78685,9.33943,9.33943,33575.305545495,0
+GLU.US,D,20091214,000000,9.33657,9.72984,9.33657,9.66528,39813.42675456,0
+GLU.US,D,20091215,000000,9.76496,10.027,9.5313,9.74032,62352.785209184,0
+GLU.US,D,20091216,000000,9.77264,9.77264,9.44106,9.52655,24242.865647244,0
+GLU.US,D,20091217,000000,9.63863,9.63863,9.40878,9.40878,35904.204130213,0
+GLU.US,D,20091218,000000,9.36127,9.61777,9.36127,9.50756,22739.399472299,0
+GLU.US,D,20091221,000000,9.5218,9.745,9.5218,9.57119,15365.255852335,0
+GLU.US,D,20091222,000000,9.55125,9.58639,9.43157,9.50091,28376.344780878,0
+GLU.US,D,20091223,000000,9.48096,9.48096,9.36127,9.48096,14713.5432737,0
+GLU.US,D,20091224,000000,9.48096,9.55125,9.47621,9.55125,5510.6036132055,0
+GLU.US,D,20091228,000000,9.4838,9.60159,9.38219,9.55695,39114.33604016,0
+GLU.US,D,20091229,000000,9.43157,9.60159,9.38219,9.4705,32588.787474122,0
+GLU.US,D,20091230,000000,9.63863,9.63863,9.43631,9.50091,22686.757099226,0
+GLU.US,D,20091231,000000,9.58066,9.58066,9.16278,9.16278,15612.675005776,0
+GLU.US,D,20100104,000000,9.21596,9.36127,9.15897,9.30811,14178.696763286,0
+GLU.US,D,20100105,000000,9.30811,9.66046,9.30811,9.65383,14638.791103937,0
+GLU.US,D,20100106,000000,9.83716,9.9435,9.48664,9.86941,48322.539937963,0
+GLU.US,D,20100107,000000,9.76496,9.89979,9.66528,9.70894,24095.467002641,0
+GLU.US,D,20100108,000000,9.66528,9.72984,9.60159,9.7127,29300.744852027,0
+GLU.US,D,20100111,000000,9.7127,9.72413,9.49425,9.62624,22823.627269214,0
+GLU.US,D,20100112,000000,9.5645,9.65383,9.50091,9.60828,17755.219589816,0
+GLU.US,D,20100113,000000,9.63391,9.68987,9.52655,9.66528,23069.993575193,0
+GLU.US,D,20100114,000000,9.499,9.7127,9.43631,9.5645,21224.351975279,0
+GLU.US,D,20100115,000000,9.518,9.63104,9.39548,9.48856,34114.363445757,0
+GLU.US,D,20100119,000000,9.64816,9.64816,9.38219,9.44106,21223.299127817,0
+GLU.US,D,20100120,000000,9.38503,9.69654,9.33657,9.60159,15673.740158538,0
+GLU.US,D,20100121,000000,9.5218,9.60159,9.38503,9.57597,32950.967000859,0
+GLU.US,D,20100122,000000,9.58639,9.61391,9.5218,9.60159,11081.219531715,0
+GLU.US,D,20100125,000000,9.60159,9.60159,9.29859,9.43157,42918.273918364,0
+GLU.US,D,20100126,000000,9.43157,9.499,9.38219,9.49425,18392.192303991,0
+GLU.US,D,20100127,000000,9.46195,9.48096,9.3328,9.43157,15438.955174635,0
+GLU.US,D,20100128,000000,9.43157,9.43157,9.19506,9.19506,18091.077930018,0
+GLU.US,D,20100129,000000,9.17418,9.17418,8.91269,9.03265,71946.331277876,0
+GLU.US,D,20100201,000000,8.99447,8.99447,8.57976,8.84145,29235.468309418,0
+GLU.US,D,20100202,000000,8.89113,8.97509,8.82017,8.95542,8640.7191160829,0
+GLU.US,D,20100203,000000,8.96102,9.15897,8.92568,8.92568,6191.7959207608,0
+GLU.US,D,20100204,000000,8.90794,8.91448,8.56079,8.67333,23589.047373687,0
+GLU.US,D,20100205,000000,8.66812,8.66812,8.39411,8.46362,31889.696759722,0
+GLU.US,D,20100208,000000,8.43417,8.4849,8.25332,8.48042,40937.867843385,0
+GLU.US,D,20100209,000000,8.4849,8.53998,8.48042,8.53998,7075.1349409135,0
+GLU.US,D,20100210,000000,8.53637,8.8578,8.53637,8.8578,39478.621261821,0
+GLU.US,D,20100211,000000,8.8578,8.91448,8.71475,8.81732,14599.835747865,0
+GLU.US,D,20100212,000000,8.91269,9.09819,8.87262,9.01146,20881.123702848,0
+GLU.US,D,20100216,000000,9.21216,9.21216,9.06115,9.11338,7778.437045159,0
+GLU.US,D,20100217,000000,9.19506,9.33657,9.14852,9.33657,13025.828793004,0
+GLU.US,D,20100218,000000,9.36127,9.40878,8.96102,9.02884,34982.962601447,0
+GLU.US,D,20100219,000000,9.19506,9.29194,8.89767,9.03265,21318.055399347,0
+GLU.US,D,20100222,000000,9.15517,9.29194,9.09819,9.19506,18985.998272246,0
+GLU.US,D,20100223,000000,9.26819,9.26819,9.01716,9.17418,11477.090177216,0
+GLU.US,D,20100224,000000,9.17796,9.29859,9.07065,9.14283,33912.216733158,0
+GLU.US,D,20100225,000000,9.18651,9.60159,9.18651,9.34513,24501.866122759,0
+GLU.US,D,20100226,000000,9.35085,9.35085,9.08869,9.22072,21205.400720974,0
+GLU.US,D,20100301,000000,9.45721,9.45721,9.16943,9.19506,30636.808280601,0
+GLU.US,D,20100302,000000,9.16278,9.2245,9.02001,9.13143,15663.211683924,0
+GLU.US,D,20100303,000000,9.13143,9.2245,9.12478,9.19506,12905.804182398,0
+GLU.US,D,20100304,000000,9.24065,9.24065,9.01716,9.07824,23709.071984291,0
+GLU.US,D,20100305,000000,9.14852,9.27485,9.02287,9.19506,11238.093803468,0
+GLU.US,D,20100308,000000,9.2625,9.2625,9.14852,9.22072,9949.4085106597,0
+GLU.US,D,20100309,000000,9.2245,9.36602,9.2245,9.29194,4180.8572693999,0
+GLU.US,D,20100310,000000,9.37079,9.518,9.37079,9.42302,16842.400840743,0
+GLU.US,D,20100311,000000,9.47621,9.50091,9.40878,9.41353,21140.124178364,0
+GLU.US,D,20100312,000000,9.499,9.60159,9.499,9.56174,20217.829802138,0
+GLU.US,D,20100315,000000,9.57597,9.63104,9.43157,9.43157,11655.021398201,0
+GLU.US,D,20100316,000000,9.60159,9.61777,9.5218,9.61777,15903.260905134,0
+GLU.US,D,20100317,000000,9.74977,9.74977,9.31189,9.43157,40058.740213077,0
+GLU.US,D,20100318,000000,9.37553,9.40878,9.32899,9.38219,7499.4324678761,0
+GLU.US,D,20100319,000000,9.34513,9.41732,9.32899,9.38978,15586.353819238,0
+GLU.US,D,20100322,000000,9.38978,9.57119,9.34513,9.51134,6888.7809402376,0
+GLU.US,D,20100323,000000,9.48664,9.76019,9.4838,9.64432,10635.865055522,0
+GLU.US,D,20100324,000000,9.73449,9.73449,9.46195,9.60541,23732.234628443,0
+GLU.US,D,20100325,000000,9.62624,9.63391,9.57597,9.63104,7206.7408735942,0
+GLU.US,D,20100326,000000,9.49425,9.61777,9.43631,9.49425,21189.608009052,0
+GLU.US,D,20100329,000000,9.45721,9.66528,9.45721,9.62624,10686.401733671,0
+GLU.US,D,20100330,000000,9.69654,9.74032,9.36602,9.40878,18954.412848401,0
+GLU.US,D,20100331,000000,9.37553,9.37553,9.17796,9.30334,18300.594574846,0
+GLU.US,D,20100401,000000,9.22072,9.31189,9.22072,9.30523,17687.837352284,0
+GLU.US,D,20100405,000000,9.42778,9.61777,9.3328,9.46195,10335.80352901,0
+GLU.US,D,20100406,000000,9.48096,9.61777,9.33943,9.36127,14108.15598337,0
+GLU.US,D,20100407,000000,9.35749,9.38027,9.35085,9.38027,3854.474556352,0
+GLU.US,D,20100408,000000,9.48096,9.48096,9.31189,9.42302,10129.445426567,0
+GLU.US,D,20100409,000000,9.59118,9.59118,9.33657,9.41732,8687.0444043866,0
+GLU.US,D,20100412,000000,9.36127,9.57597,9.33657,9.45151,7294.1272128941,0
+GLU.US,D,20100413,000000,9.48096,9.57597,9.35749,9.43631,17175.10063856,0
+GLU.US,D,20100414,000000,9.43157,9.68233,9.36127,9.4705,18762.79461042,0
+GLU.US,D,20100415,000000,9.47621,9.56174,9.33657,9.5218,34241.757988591,0
+GLU.US,D,20100416,000000,9.68987,9.68987,9.43157,9.50091,31173.760485939,0
+GLU.US,D,20100419,000000,9.33943,9.42778,9.28151,9.29194,24899.842463185,0
+GLU.US,D,20100420,000000,9.42778,9.66528,9.36127,9.63863,12636.27523227,0
+GLU.US,D,20100421,000000,9.64816,9.64816,9.45721,9.45721,14218.704966823,0
+GLU.US,D,20100422,000000,9.5313,9.61104,9.499,9.61104,8535.4343699384,0
+GLU.US,D,20100423,000000,9.50091,9.81052,9.45626,9.70313,17645.723453825,0
+GLU.US,D,20100426,000000,9.69654,9.80759,9.62624,9.80759,15190.483173735,0
+GLU.US,D,20100427,000000,9.84089,9.93506,9.48096,9.5218,19215.519018841,0
+GLU.US,D,20100428,000000,9.499,9.68233,9.499,9.68233,7208.8465685171,0
+GLU.US,D,20100429,000000,9.70603,9.76875,9.48856,9.48856,5301.0869683779,0
+GLU.US,D,20100430,000000,9.48856,9.48856,9.33943,9.46576,6996.1713813051,0
+GLU.US,D,20100503,000000,9.5218,9.78295,9.51134,9.58066,5420.0587315213,0
+GLU.US,D,20100504,000000,9.55125,9.75356,9.38978,9.42302,11945.60729756,0
+GLU.US,D,20100505,000000,9.30523,9.41353,9.17418,9.17418,21621.275468245,0
+GLU.US,D,20100506,000000,9.15517,9.24065,7.83542,8.27566,48972.146821674,0
+GLU.US,D,20100507,000000,8.34926,8.67333,8.17982,8.60352,45880.98667487,0
+GLU.US,D,20100510,000000,8.91269,9.25206,8.67848,8.97233,19708.251630799,0
+GLU.US,D,20100511,000000,9.01146,9.24065,9.01146,9.20551,14257.660322894,0
+GLU.US,D,20100512,000000,9.24065,9.24065,9.20836,9.23497,14764.07995185,0
+GLU.US,D,20100513,000000,9.24065,9.24065,9.16372,9.24065,11744.513432426,0
+GLU.US,D,20100514,000000,9.21596,9.21596,9.16278,9.17418,20062.008377845,0
+GLU.US,D,20100517,000000,9.16278,9.2625,9.15517,9.15517,5679.0592070369,0
+GLU.US,D,20100518,000000,9.28151,9.28151,9.15517,9.15517,3184.8635708726,0
+GLU.US,D,20100519,000000,9.19221,9.48856,9.09344,9.43631,33468.967951889,0
+GLU.US,D,20100520,000000,9.37553,9.37553,8.91269,8.91269,17988.951726256,0
+GLU.US,D,20100521,000000,8.91269,8.91269,8.54785,8.85028,15662.158836463,0
+GLU.US,D,20100524,000000,8.63449,8.91269,8.58235,8.60352,15583.195276854,0
+GLU.US,D,20100525,000000,8.46362,8.59829,8.37492,8.59271,17188.787655558,0
+GLU.US,D,20100526,000000,8.59829,8.86148,8.59829,8.6383,13482.764591272,0
+GLU.US,D,20100527,000000,8.8764,8.93378,8.70979,8.73488,12487.823740204,0
+GLU.US,D,20100528,000000,8.67333,8.94508,8.67333,8.81732,5107.363035472,0
+GLU.US,D,20100601,000000,8.79529,8.93378,8.76945,8.79529,29909.290684742,0
+GLU.US,D,20100602,000000,8.81732,8.89767,8.76945,8.81732,51502.139271528,0
+GLU.US,D,20100603,000000,8.84145,9.07065,8.78958,8.86148,15978.013074895,0
+GLU.US,D,20100604,000000,8.86794,8.91269,8.74695,8.87262,30517.836517458,0
+GLU.US,D,20100607,000000,8.95542,8.95542,8.31953,8.41689,116869.22676282,0
+GLU.US,D,20100608,000000,8.62338,8.62338,8.21581,8.33275,24490.284800683,0
+GLU.US,D,20100609,000000,8.37738,8.47408,8.34926,8.41176,43444.697649086,0
+GLU.US,D,20100610,000000,8.44594,8.53637,8.34404,8.53086,43737.389243368,0
+GLU.US,D,20100611,000000,8.43949,8.68976,8.43949,8.53086,47141.245086221,0
+GLU.US,D,20100614,000000,8.59829,8.85028,8.51292,8.56524,114875.13367085,0
+GLU.US,D,20100615,000000,8.59271,8.70979,8.58995,8.6208,25059.875277326,0
+GLU.US,D,20100616,000000,8.58755,8.64341,8.58755,8.64341,12510.986384358,0
+GLU.US,D,20100617,000000,8.66345,8.74695,8.65452,8.74695,11326.532990229,0
+GLU.US,D,20100618,000000,8.66345,8.88105,8.66345,8.79529,9521.9524413129,0
+GLU.US,D,20100621,000000,8.90413,8.90413,8.72595,8.72595,17656.25192844,0
+GLU.US,D,20100622,000000,8.72595,8.81732,8.72595,8.73488,9719.8877640646,0
+GLU.US,D,20100623,000000,8.68976,8.76671,8.4546,8.62994,21787.625367153,0
+GLU.US,D,20100624,000000,8.55346,8.70515,8.53998,8.67848,13894.427948696,0
+GLU.US,D,20100625,000000,8.75749,8.8578,8.70515,8.81732,30161.974075489,0
+GLU.US,D,20100628,000000,8.8578,8.95163,8.76945,8.77783,15086.251275053,0
+GLU.US,D,20100629,000000,8.69424,8.74248,8.67848,8.74058,13094.263877997,0
+GLU.US,D,20100630,000000,8.67761,8.82833,8.65728,8.66812,16228.590770719,0
+GLU.US,D,20100701,000000,8.65805,8.75066,8.60798,8.6383,9832.5424424393,0
+GLU.US,D,20100702,000000,8.79796,8.79796,8.6136,8.6136,11880.330754951,0
+GLU.US,D,20100706,000000,8.63449,8.71475,8.58235,8.60352,6144.4177849957,0
+GLU.US,D,20100707,000000,8.69424,8.69954,8.54265,8.62994,16687.632263911,0
+GLU.US,D,20100708,000000,8.72595,8.83585,8.68417,8.81732,7613.1399937121,0
+GLU.US,D,20100709,000000,8.86794,9.09819,8.86794,9.08869,10250.522884634,0
+GLU.US,D,20100712,000000,9.19221,9.19506,8.91269,8.91924,37397.141830544,0
+GLU.US,D,20100713,000000,9.02001,9.18651,8.91924,9.10673,10450.563902308,0
+GLU.US,D,20100714,000000,9.12478,9.15517,9.01716,9.02287,18405.879320991,0
+GLU.US,D,20100715,000000,9.03834,9.05258,8.82017,9.01146,14614.575612323,0
+GLU.US,D,20100716,000000,9.01146,9.17418,8.93937,9.04499,9065.0166430455,0
+GLU.US,D,20100719,000000,8.97509,9.09819,8.87262,9.09819,12517.303469125,0
+GLU.US,D,20100720,000000,8.94508,9.15897,8.94508,9.02287,8740.7396249202,0
+GLU.US,D,20100721,000000,9.09344,9.18651,9.07539,9.07539,8064.8115546722,0
+GLU.US,D,20100722,000000,9.15517,9.15517,9.01716,9.15517,8555.4384717059,0
+GLU.US,D,20100723,000000,9.18651,9.19221,9.06588,9.15517,10811.690581583,0
+GLU.US,D,20100726,000000,9.11814,9.19506,9.03265,9.19506,16027.496905583,0
+GLU.US,D,20100727,000000,9.19221,9.64432,9.19221,9.44106,22537.252759702,0
+GLU.US,D,20100728,000000,9.43631,9.43631,9.19506,9.33657,9397.7164408623,0
+GLU.US,D,20100729,000000,9.48664,9.48664,9.15517,9.23497,25491.542736517,0
+GLU.US,D,20100730,000000,9.15517,9.26819,8.96767,9.17796,14988.336461138,0
+GLU.US,D,20100802,000000,9.26819,9.35749,9.2454,9.35749,9029.2198293562,0
+GLU.US,D,20100803,000000,9.25681,9.3328,9.17418,9.3328,7310.9727722774,0
+GLU.US,D,20100804,000000,9.32899,9.32899,9.25206,9.29194,9973.6240022729,0
+GLU.US,D,20100805,000000,9.33657,9.42302,9.32899,9.39548,10397.921529236,0
+GLU.US,D,20100806,000000,9.44106,9.44106,9.40878,9.40878,3789.1980137421,0
+GLU.US,D,20100809,000000,9.43157,9.53794,9.38219,9.50091,10172.612172486,0
+GLU.US,D,20100810,000000,9.46576,9.47621,9.19221,9.37079,7506.8024001061,0
+GLU.US,D,20100811,000000,9.2701,9.35085,9.11814,9.14283,7708.9491127037,0
+GLU.US,D,20100812,000000,9.15517,9.15517,8.84145,9.07065,32372.953744524,0
+GLU.US,D,20100813,000000,8.95542,9.08394,8.94793,9.05258,14859.889070841,0
+GLU.US,D,20100816,000000,8.96102,9.06588,8.96102,9.01716,8111.1368429758,0
+GLU.US,D,20100817,000000,9.07539,9.20836,9.04881,9.07539,13008.983233621,0
+GLU.US,D,20100818,000000,9.07539,9.14283,9.06588,9.06588,6113.8852086139,0
+GLU.US,D,20100819,000000,9.13713,9.13713,8.72595,8.90794,110706.91057099,0
+GLU.US,D,20100820,000000,8.84145,9.00481,8.80262,8.91269,49765.993807605,0
+GLU.US,D,20100823,000000,8.94508,9.16278,8.89113,8.94508,26265.38562068,0
+GLU.US,D,20100824,000000,8.99447,8.99447,8.6383,8.8578,68311.901840965,0
+GLU.US,D,20100825,000000,8.90232,8.90232,8.72595,8.81362,28968.045054211,0
+GLU.US,D,20100826,000000,8.81362,8.94793,8.80887,8.86794,14586.148730864,0
+GLU.US,D,20100827,000000,8.86794,8.98782,8.81732,8.90413,37710.890374053,0
+GLU.US,D,20100830,000000,8.94793,9.03265,8.83119,8.84145,22418.280996559,0
+GLU.US,D,20100831,000000,8.78598,8.91269,8.78598,8.90698,27813.071389005,0
+GLU.US,D,20100901,000000,8.98126,9.11814,8.93378,9.07065,22167.703300735,0
+GLU.US,D,20100902,000000,9.13143,9.13143,9.07065,9.07539,6846.6670417798,0
+GLU.US,D,20100903,000000,9.09819,9.13713,8.97509,9.06115,35134.572635896,0
+GLU.US,D,20100907,000000,9.09344,9.17418,9.03265,9.17418,14946.22256268,0
+GLU.US,D,20100908,000000,9.20836,9.20836,9.06115,9.17418,11844.533941261,0
+GLU.US,D,20100909,000000,9.17796,9.35085,9.17418,9.20836,6028.6045642368,0
+GLU.US,D,20100910,000000,9.2454,9.2454,9.20836,9.24065,3920.8039464228,0
+GLU.US,D,20100913,000000,9.32899,9.38503,9.2701,9.31664,18556.436507976,0
+GLU.US,D,20100914,000000,9.30523,9.38027,9.28151,9.37553,8289.0680639603,0
+GLU.US,D,20100915,000000,9.35749,9.35749,9.20836,9.35085,32147.644387774,0
+GLU.US,D,20100916,000000,9.32328,9.33657,9.2625,9.33657,19452.409697666,0
+GLU.US,D,20100917,000000,9.35749,9.35749,9.23021,9.23021,12243.56312915,0
+GLU.US,D,20100920,000000,9.24065,9.40878,9.24065,9.36602,18787.010102032,0
+GLU.US,D,20100921,000000,9.40878,9.46195,9.33657,9.45151,12508.880689433,0
+GLU.US,D,20100922,000000,9.47621,9.48664,9.36127,9.43631,3966.0763872649,0
+GLU.US,D,20100923,000000,9.43157,9.43157,9.27485,9.40878,22009.776181518,0
+GLU.US,D,20100924,000000,9.44106,9.57597,9.44106,9.45721,19544.007426813,0
+GLU.US,D,20100927,000000,9.50756,9.50756,9.37553,9.43157,11199.138447394,0
+GLU.US,D,20100928,000000,9.518,9.518,9.43631,9.48856,7805.8110791567,0
+GLU.US,D,20100929,000000,9.48664,9.50756,9.47621,9.50091,10521.104682224,0
+GLU.US,D,20100930,000000,9.50091,9.61104,9.47906,9.48571,5617.9940542731,0
+GLU.US,D,20101001,000000,9.59118,9.59118,9.48664,9.48856,11411.813634609,0
+GLU.US,D,20101004,000000,9.52655,9.60828,9.44106,9.44106,14232.391983819,0
+GLU.US,D,20101005,000000,9.54364,9.66046,9.52655,9.60159,14355.575136808,0
+GLU.US,D,20101006,000000,9.60541,9.61391,9.57597,9.61391,12008.778145247,0
+GLU.US,D,20101007,000000,9.58639,9.66528,9.44106,9.62624,7245.6962296677,0
+GLU.US,D,20101008,000000,9.53794,9.57597,9.53794,9.57597,2507.8826531632,0
+GLU.US,D,20101011,000000,9.62624,9.62624,9.49425,9.59777,14540.876290023,0
+GLU.US,D,20101012,000000,9.50091,9.62624,9.39548,9.499,20669.501363098,0
+GLU.US,D,20101013,000000,9.48664,9.66528,9.48096,9.66528,16278.074601409,0
+GLU.US,D,20101014,000000,9.60159,9.64816,9.38503,9.60159,8222.7386738891,0
+GLU.US,D,20101015,000000,9.62624,9.72413,9.60159,9.67856,17661.516165747,0
+GLU.US,D,20101018,000000,9.70894,9.78295,9.67856,9.72413,11926.656043254,0
+GLU.US,D,20101019,000000,9.62624,9.66528,9.50756,9.65383,13963.91588115,0
+GLU.US,D,20101020,000000,9.76019,9.78685,9.55125,9.78685,13928.119067462,0
+GLU.US,D,20101021,000000,9.70603,9.8637,9.56174,9.67856,14286.087204354,0
+GLU.US,D,20101022,000000,9.61777,9.70894,9.57597,9.70894,7084.6105680665,0
+GLU.US,D,20101025,000000,9.7127,9.83716,9.7127,9.76496,2041.4712277428,0
+GLU.US,D,20101026,000000,9.71929,9.73449,9.60159,9.63391,8562.808403936,0
+GLU.US,D,20101027,000000,9.61777,9.75356,9.55695,9.745,6795.077516169,0
+GLU.US,D,20101028,000000,9.64816,9.68233,9.57597,9.68233,10142.079596104,0
+GLU.US,D,20101029,000000,9.60063,9.62624,9.60063,9.62345,2529.9924498535,0
+GLU.US,D,20101101,000000,9.67856,9.81239,9.59118,9.66528,17254.064198167,0
+GLU.US,D,20101102,000000,9.67662,9.81719,9.67662,9.81719,4749.3948985805,0
+GLU.US,D,20101103,000000,9.76019,9.80759,9.69654,9.7127,13259.560929445,0
+GLU.US,D,20101104,000000,9.80397,9.93506,9.67662,9.83041,29075.435495278,0
+GLU.US,D,20101105,000000,9.88371,10.0318,9.78111,9.90561,30463.088449463,0
+GLU.US,D,20101108,000000,9.96525,9.96525,9.8542,9.90561,15601.093683698,0
+GLU.US,D,20101109,000000,9.94827,9.95582,9.85988,9.86941,12395.173163598,0
+GLU.US,D,20101110,000000,9.80759,9.9435,9.79633,9.85988,4660.955711819,0
+GLU.US,D,20101111,000000,9.8637,9.8637,9.76875,9.84089,5255.8145275359,0
+GLU.US,D,20101112,000000,9.74977,10.0623,9.67856,9.78295,27636.193015482,0
+GLU.US,D,20101115,000000,9.80759,9.89979,9.78685,9.80397,8076.3928767481,0
+GLU.US,D,20101116,000000,9.70894,9.78685,9.48096,9.4838,16740.274636983,0
+GLU.US,D,20101117,000000,9.57597,9.80759,9.43157,9.61104,17067.710197493,0
+GLU.US,D,20101118,000000,9.70603,9.76496,9.59777,9.67662,29913.502074588,0
+GLU.US,D,20101119,000000,9.69654,9.69654,9.59777,9.65383,3979.7634042639,0
+GLU.US,D,20101122,000000,9.63104,9.84568,9.60541,9.84568,7501.538162799,0
+GLU.US,D,20101123,000000,9.76875,9.83041,9.60541,9.60541,8073.2343343637,0
+GLU.US,D,20101124,000000,9.67856,9.76019,9.67856,9.68233,3907.1169294241,0
+GLU.US,D,20101126,000000,9.66046,9.81719,9.63863,9.63863,16269.651821718,0
+GLU.US,D,20101129,000000,9.60541,9.60541,9.46195,9.46195,14500.868086489,0
+GLU.US,D,20101130,000000,9.44771,9.44771,9.40878,9.42492,15506.337412168,0
+GLU.US,D,20101201,000000,9.53794,9.62624,9.45721,9.60541,10866.438649578,0
+GLU.US,D,20101202,000000,9.48096,9.59118,9.48096,9.48096,13237.451132754,0
+GLU.US,D,20101203,000000,9.60159,9.66046,9.52655,9.57597,11744.513432426,0
+GLU.US,D,20101206,000000,9.57597,9.67095,9.48856,9.62345,6348.6701925162,0
+GLU.US,D,20101207,000000,9.60159,9.61777,9.48096,9.5218,10805.373496815,0
+GLU.US,D,20101208,000000,9.63104,9.63104,9.5218,9.57597,20030.422954002,0
+GLU.US,D,20101209,000000,9.67662,9.81239,9.55125,9.58066,9376.6594916332,0
+GLU.US,D,20101210,000000,9.55125,9.69654,9.55125,9.5645,14087.099034141,0
+GLU.US,D,20101213,000000,9.74977,9.74977,9.5218,9.5218,13346.947268744,0
+GLU.US,D,20101214,000000,9.61391,9.64432,9.47621,9.57597,5033.6637131708,0
+GLU.US,D,20101215,000000,9.38219,9.57597,9.2454,9.2454,14200.806559976,0
+GLU.US,D,20101216,000000,9.36034,9.51705,9.2701,9.43062,29861.912548977,0
+GLU.US,D,20101217,000000,9.48096,9.48096,9.30523,9.36602,11474.984482295,0
+GLU.US,D,20101220,000000,9.30334,9.37553,9.2701,9.31189,6661.3658885654,0
+GLU.US,D,20101221,000000,9.38503,9.45151,9.32899,9.45151,12178.28658654,0
+GLU.US,D,20101222,000000,9.47621,9.47621,9.24065,9.24065,1688.7673281584,0
+GLU.US,D,20101223,000000,9.2625,9.5218,9.25206,9.45721,28706.938883772,0
+GLU.US,D,20101227,000000,9.46576,9.46576,9.36602,9.37553,3153.278147029,0
+GLU.US,D,20101228,000000,9.45151,9.46195,9.43157,9.4458,1794.0520743031,0
+GLU.US,D,20101229,000000,9.52369,9.55981,9.4667,9.55315,8574.389726012,0
+GLU.US,D,20101230,000000,9.59968,9.59968,9.43157,9.53416,6233.9098192186,0
+GLU.US,D,20101231,000000,9.44392,9.64719,9.43157,9.64719,7277.2816535111,0
+GLU.US,D,20110103,000000,9.66528,9.66528,9.55125,9.55125,1104.4369870562,0
+GLU.US,D,20110104,000000,9.55125,9.55125,9.48096,9.499,4558.8295080589,0
+GLU.US,D,20110105,000000,9.53794,9.53794,9.45721,9.4838,8695.467184078,0
+GLU.US,D,20110106,000000,9.518,9.5218,9.48096,9.499,11951.924382329,0
+GLU.US,D,20110107,000000,9.518,9.5218,9.45721,9.45721,4063.9912011794,0
+GLU.US,D,20110110,000000,9.499,9.54364,9.38027,9.41732,12877.377300938,0
+GLU.US,D,20110111,000000,9.40306,9.49425,9.40306,9.48096,11784.521635959,0
+GLU.US,D,20110112,000000,9.43157,9.518,9.37079,9.51134,10921.186717573,0
+GLU.US,D,20110113,000000,9.5218,9.52655,9.45151,9.50091,5148.4240864684,0
+GLU.US,D,20110114,000000,9.44106,9.55695,9.44106,9.55125,8631.24348893,0
+GLU.US,D,20110118,000000,9.63863,9.63863,9.5313,9.55695,19452.409697666,0
+GLU.US,D,20110119,000000,9.48664,9.59118,9.48664,9.59118,21616.011230936,0
+GLU.US,D,20110120,000000,9.40878,9.4705,9.38219,9.43631,38724.782479425,0
+GLU.US,D,20110121,000000,9.48096,9.57597,9.48096,9.57597,12666.80780865,0
+GLU.US,D,20110124,000000,9.57597,9.64816,9.56174,9.64816,12446.762689209,0
+GLU.US,D,20110125,000000,9.67095,9.69654,9.45151,9.51134,37159.198304257,0
+GLU.US,D,20110126,000000,9.59118,9.62624,9.50756,9.50756,8631.24348893,0
+GLU.US,D,20110127,000000,9.48664,9.60541,9.42778,9.57597,12020.359467322,0
+GLU.US,D,20110128,000000,9.60159,9.60159,9.45721,9.46576,5810.6651397175,0
+GLU.US,D,20110131,000000,9.47334,9.56356,9.43822,9.46956,6749.8050753268,0
+GLU.US,D,20110201,000000,9.59777,9.65383,9.499,9.5218,4919.9561873347,0
+GLU.US,D,20110202,000000,9.5218,9.60159,9.46576,9.60159,9100.8134567346,0
+GLU.US,D,20110203,000000,9.55125,9.55125,9.38027,9.49425,11453.927533066,0
+GLU.US,D,20110204,000000,9.4705,9.58639,9.45721,9.50756,17812.073352734,0
+GLU.US,D,20110207,000000,9.518,9.60541,9.518,9.52655,6962.4802625389,0
+GLU.US,D,20110208,000000,9.55125,9.61104,9.45721,9.56174,22951.021812049,0
+GLU.US,D,20110209,000000,9.4838,9.58066,9.4838,9.58066,6862.4597537014,0
+GLU.US,D,20110210,000000,9.46956,9.53034,9.23305,9.48,12751.035605566,0
+GLU.US,D,20110211,000000,9.43157,9.55125,9.40306,9.50756,11506.569906138,0
+GLU.US,D,20110214,000000,9.4458,9.47621,9.43157,9.43157,14755.657172159,0
+GLU.US,D,20110215,000000,9.48096,9.50756,9.4458,9.499,2113.0648551209,0
+GLU.US,D,20110216,000000,9.518,9.58639,9.4705,9.54364,6570.8210068812,0
+GLU.US,D,20110218,000000,9.52655,9.61777,9.52655,9.57597,10426.348410695,0
+GLU.US,D,20110222,000000,9.45151,9.72413,9.44106,9.60828,48668.926752778,0
+GLU.US,D,20110223,000000,9.60828,9.62624,9.5313,9.5313,12022.465162246,0
+GLU.US,D,20110224,000000,9.58639,9.60541,9.48664,9.56174,5813.823682102,0
+GLU.US,D,20110225,000000,9.537,9.745,9.48,9.68987,23968.072459806,0
+GLU.US,D,20110228,000000,9.67095,9.73071,9.65951,9.73071,8085.8685039012,0
+GLU.US,D,20110301,000000,9.7374,9.74131,9.60159,9.60159,4907.3220177973,0
+GLU.US,D,20110302,000000,9.66528,9.74131,9.60541,9.74131,12514.144926741,0
+GLU.US,D,20110303,000000,9.67952,9.81052,9.67952,9.81052,11929.814585637,0
+GLU.US,D,20110304,000000,9.78295,9.79152,9.7251,9.7251,21020.099567759,0
+GLU.US,D,20110307,000000,9.74032,9.74032,9.64432,9.64432,4500.9228976794,0
+GLU.US,D,20110308,000000,9.63104,9.81239,9.63104,9.80397,5920.1612757079,0
+GLU.US,D,20110309,000000,9.745,9.78295,9.66046,9.745,23390.059203474,0
+GLU.US,D,20110310,000000,9.74131,9.80495,9.69085,9.76583,10203.144748868,0
+GLU.US,D,20110311,000000,9.5968,9.76583,9.5968,9.73547,5770.6569361826,0
+GLU.US,D,20110314,000000,9.72025,9.72025,9.50091,9.63863,21431.762925183,0
+GLU.US,D,20110315,000000,9.54364,9.66046,9.52561,9.56174,10902.235463269,0
+GLU.US,D,20110316,000000,9.59118,9.66528,9.12763,9.12763,83922.471151818,0
+GLU.US,D,20110317,000000,9.23589,9.30429,9.18176,9.21216,34515.498328566,0
+GLU.US,D,20110318,000000,9.30998,9.37362,9.24921,9.33943,17122.458265489,0
+GLU.US,D,20110321,000000,9.39356,9.51039,9.35559,9.46956,16459.164364777,0
+GLU.US,D,20110322,000000,9.47525,9.50756,9.47525,9.50756,4086.1009978698,0
+GLU.US,D,20110323,000000,9.50756,9.556,9.49425,9.50091,20054.638445613,0
+GLU.US,D,20110324,000000,9.58544,9.58544,9.5218,9.556,5642.2095458863,0
+GLU.US,D,20110325,000000,9.62624,9.63391,9.54364,9.61777,15102.043986974,0
+GLU.US,D,20110328,000000,9.56174,9.56174,9.5218,9.5218,4981.0213400986,0
+GLU.US,D,20110329,000000,9.58066,9.58066,9.537,9.537,6001.2305302392,0
+GLU.US,D,20110330,000000,9.5218,9.61777,9.5218,9.58544,17365.666029081,0
+GLU.US,D,20110331,000000,9.60063,9.64719,9.55888,9.61777,11550.789499518,0
+GLU.US,D,20110401,000000,9.59118,9.70313,9.59118,9.67095,15762.1793453,0
+GLU.US,D,20110404,000000,9.62624,9.71368,9.56174,9.65479,10514.787597456,0
+GLU.US,D,20110405,000000,9.54175,9.65951,9.52369,9.61391,16861.35209505,0
+GLU.US,D,20110406,000000,9.67095,9.77362,9.54364,9.66046,55099.719047288,0
+GLU.US,D,20110407,000000,9.67095,9.68233,9.67095,9.68233,1925.6580069838,0
+GLU.US,D,20110408,000000,9.62345,9.7374,9.62345,9.63104,26590.715486266,0
+GLU.US,D,20110411,000000,9.72025,9.77362,9.58544,9.58544,13272.195098981,0
+GLU.US,D,20110412,000000,9.59584,9.61391,9.52369,9.61391,9993.6281040404,0
+GLU.US,D,20110413,000000,9.63391,9.707,9.58066,9.6396,5712.7503258032,0
+GLU.US,D,20110414,000000,9.60541,9.62624,9.58066,9.61777,7322.5540943531,0
+GLU.US,D,20110415,000000,9.61777,9.67662,9.556,9.60159,12845.791877095,0
+GLU.US,D,20110418,000000,9.52086,9.58066,9.47906,9.50946,5939.1125300138,0
+GLU.US,D,20110419,000000,9.56174,9.75648,9.5066,9.60541,14461.912730415,0
+GLU.US,D,20110420,000000,9.71087,9.81719,9.53034,9.53034,20266.260785365,0
+GLU.US,D,20110421,000000,9.61104,9.71368,9.60828,9.6396,12626.799605114,0
+GLU.US,D,20110425,000000,9.60828,9.70313,9.5645,9.67952,12584.685706658,0
+GLU.US,D,20110426,000000,9.65951,9.77362,9.64816,9.76972,16228.590770719,0
+GLU.US,D,20110427,000000,9.79907,9.81719,9.75648,9.77362,4694.6468305853,0
+GLU.US,D,20110428,000000,9.77362,9.84187,9.70313,9.79907,34957.694262374,0
+GLU.US,D,20110429,000000,9.78111,9.88085,9.78111,9.86941,11190.715667704,0
+GLU.US,D,20110502,000000,9.87227,9.89703,9.8637,9.89319,9558.8021024635,0
+GLU.US,D,20110503,000000,9.88746,9.96724,9.85803,9.85803,16113.830397422,0
+GLU.US,D,20110504,000000,9.82101,9.89801,9.80495,9.82101,11588.692008129,0
+GLU.US,D,20110505,000000,9.80583,9.80583,9.74685,9.76583,9783.0586117512,0
+GLU.US,D,20110506,000000,9.85332,9.85332,9.77362,9.77722,5255.8145275359,0
+GLU.US,D,20110509,000000,9.78111,9.78111,9.76204,9.76204,967.56681706839,0
+GLU.US,D,20110510,000000,9.81336,9.85332,9.81336,9.85332,7534.1764341037,0
+GLU.US,D,20110511,000000,9.85803,9.85803,9.81817,9.82287,14661.953748088,0
+GLU.US,D,20110512,000000,9.82101,9.91311,9.81052,9.91311,15002.023478136,0
+GLU.US,D,20110513,000000,9.91785,9.92633,9.80495,9.84852,8563.8612513973,0
+GLU.US,D,20110516,000000,9.8637,9.87701,9.84852,9.84852,6734.0123634051,0
+GLU.US,D,20110517,000000,9.83335,9.93506,9.73643,9.92179,19412.40149413,0
+GLU.US,D,20110518,000000,9.92179,9.93873,9.81052,9.92179,9452.4645088574,0
+GLU.US,D,20110519,000000,9.92179,9.92179,9.91311,9.92179,10568.482817988,0
+GLU.US,D,20110520,000000,9.9578,9.9578,9.8542,9.85803,8180.6247754312,0
+GLU.US,D,20110523,000000,9.82668,9.82668,9.80495,9.80495,9386.1351187863,0
+GLU.US,D,20110524,000000,9.80495,9.85332,9.80495,9.81719,18155.301625166,0
+GLU.US,D,20110525,000000,9.81719,9.93107,9.81719,9.92633,13679.647066562,0
+GLU.US,D,20110526,000000,9.91785,9.95204,9.84852,9.90364,12427.811434901,0
+GLU.US,D,20110527,000000,9.92357,9.97489,9.92357,9.97489,21778.14974,0
+GLU.US,D,20110531,000000,9.98343,10.0402,9.98343,10.0015,19219.730408687,0
+GLU.US,D,20110601,000000,10.0025,10.028,9.95492,9.95492,8430.1496237938,0
+GLU.US,D,20110602,000000,9.91785,9.95204,9.89801,9.91311,11969.822789173,0
+GLU.US,D,20110603,000000,9.88746,9.9435,9.81426,9.85803,13764.927710938,0
+GLU.US,D,20110606,000000,9.86852,9.87415,9.85803,9.87415,2577.3705856184,0
+GLU.US,D,20110607,000000,9.83814,9.8637,9.83814,9.8637,7498.3796204146,0
+GLU.US,D,20110608,000000,9.87227,9.87227,9.81239,9.82668,7508.9080950291,0
+GLU.US,D,20110609,000000,9.83236,9.91311,9.81239,9.87227,7730.0060619325,0
+GLU.US,D,20110610,000000,9.87415,9.87415,9.67662,9.76301,13472.236116655,0
+GLU.US,D,20110613,000000,9.73071,9.73071,9.50849,9.65951,34335.461412661,0
+GLU.US,D,20110614,000000,9.80583,9.80583,9.63863,9.67095,17229.848706557,0
+GLU.US,D,20110615,000000,9.63863,9.65383,9.52369,9.52369,9569.3305770779,0
+GLU.US,D,20110616,000000,9.54079,9.59584,9.33183,9.5275,15441.06086956,0
+GLU.US,D,20110617,000000,9.51895,9.6101,9.51895,9.56356,10194.721969177,0
+GLU.US,D,20110620,000000,9.58925,9.58925,9.54745,9.5797,2606.850314539,0
+GLU.US,D,20110621,000000,9.5797,9.707,9.5797,9.70313,11128.597667478,0
+GLU.US,D,20110622,000000,9.71368,9.73071,9.70313,9.7099,17347.767622236,0
+GLU.US,D,20110623,000000,9.6833,9.7099,9.62527,9.7099,7328.871179122,0
+GLU.US,D,20110624,000000,9.66902,9.69374,9.66239,9.67759,17514.117521146,0
+GLU.US,D,20110627,000000,9.6424,9.80583,9.6424,9.80583,10128.392579105,0
+GLU.US,D,20110628,000000,9.78199,9.90463,9.75648,9.79242,11105.435023327,0
+GLU.US,D,20110629,000000,9.81052,9.93963,9.81052,9.84372,25048.293955249,0
+GLU.US,D,20110630,000000,9.84372,10.0983,9.84372,10.0358,32588.787474122,0
+GLU.US,D,20110701,000000,10.0328,10.1668,10.0035,10.1183,11014.890141643,0
+GLU.US,D,20110705,000000,10.0735,10.0917,9.90364,9.95681,13505.927235422,0
+GLU.US,D,20110706,000000,9.96247,10.3112,9.96247,10.0583,35986.326232206,0
+GLU.US,D,20110707,000000,10.0554,10.1183,10.0328,10.0993,8903.9309814443,0
+GLU.US,D,20110708,000000,10.0642,10.0775,10.025,10.0642,5407.4245619839,0
+GLU.US,D,20110711,000000,10.0442,10.104,10.0089,10.104,14680.905002396,0
+GLU.US,D,20110712,000000,10.0993,10.0993,9.99962,10.0775,12074.054687856,0
+GLU.US,D,20110713,000000,10.1079,10.1876,9.99276,10.0554,15227.332834886,0
+GLU.US,D,20110714,000000,10.0993,10.1668,10.0148,10.0917,10746.414038974,0
+GLU.US,D,20110715,000000,10.0993,10.0993,9.85704,9.93506,24491.337648144,0
+GLU.US,D,20110718,000000,9.88184,9.88184,9.70894,9.71745,7786.8598248507,0
+GLU.US,D,20110719,000000,9.76875,9.85803,9.76875,9.83335,8740.7396249202,0
+GLU.US,D,20110720,000000,9.8637,9.87227,9.77722,9.80495,15315.772021647,0
+GLU.US,D,20110721,000000,9.81719,9.98243,9.81719,9.91785,28884.870104757,0
+GLU.US,D,20110722,000000,9.91785,10.104,9.91785,10.028,7244.6433822064,0
+GLU.US,D,20110725,000000,10.0035,10.0642,9.97399,9.98829,14903.055816761,0
+GLU.US,D,20110726,000000,9.95393,9.98919,9.87888,9.91123,20259.943700595,0
+GLU.US,D,20110727,000000,9.89417,9.89417,9.76875,9.83814,13584.890795031,0
+GLU.US,D,20110728,000000,9.67181,9.78295,9.62345,9.69278,30536.787771763,0
+GLU.US,D,20110729,000000,9.68137,9.68137,9.46956,9.60828,17468.845080303,0
+GLU.US,D,20110801,000000,9.73449,9.73449,9.60541,9.62816,11772.940313884,0
+GLU.US,D,20110802,000000,9.62057,9.71551,9.58832,9.66528,17984.740336412,0
+GLU.US,D,20110803,000000,9.74977,9.74977,9.48856,9.67373,25435.741821061,0
+GLU.US,D,20110804,000000,9.65575,9.67181,9.41541,9.41541,35324.085178958,0
+GLU.US,D,20110805,000000,9.37744,9.40592,9.18747,9.27959,18240.582269542,0
+GLU.US,D,20110808,000000,9.15803,9.15803,8.13186,8.24061,161652.09353542,0
+GLU.US,D,20110809,000000,8.26008,8.4831,7.86856,8.4831,73911.997488395,0
+GLU.US,D,20110810,000000,8.43788,8.67848,8.43788,8.64246,19655.609257725,0
+GLU.US,D,20110811,000000,8.65359,8.89302,8.65359,8.8688,20940.083160689,0
+GLU.US,D,20110812,000000,8.89302,9.14187,8.88201,9.11149,28968.045054211,0
+GLU.US,D,20110815,000000,9.04215,9.35178,9.04215,9.29669,13373.26845528,0
+GLU.US,D,20110816,000000,9.2549,9.36697,9.2549,9.2701,11703.452381427,0
+GLU.US,D,20110817,000000,9.27485,9.46576,9.2549,9.40022,22497.244556167,0
+GLU.US,D,20110818,000000,9.32328,9.32328,8.91269,9.00481,34636.575786633,0
+GLU.US,D,20110819,000000,9.03834,9.23781,8.91269,9.02411,17085.608604336,0
+GLU.US,D,20110822,000000,9.14187,9.14187,9.02411,9.06494,12708.921707108,0
+GLU.US,D,20110823,000000,9.09628,9.09628,9.0507,9.09628,9848.3351543609,0
+GLU.US,D,20110824,000000,9.14187,9.36697,9.14187,9.21027,17449.893825996,0
+GLU.US,D,20110825,000000,9.24921,9.31664,9.08774,9.14187,15873.781176213,0
+GLU.US,D,20110826,000000,9.11338,9.39832,9.08489,9.25775,27841.498270465,0
+GLU.US,D,20110829,000000,9.37172,9.40022,9.17796,9.40022,13293.252048211,0
+GLU.US,D,20110830,000000,9.48664,9.61777,9.43536,9.59968,39659.71102519,0
+GLU.US,D,20110831,000000,9.60159,9.60159,9.48856,9.56079,15549.50415809,0
+GLU.US,D,20110901,000000,9.61777,9.62248,9.58925,9.61391,7193.0538565954,0
+GLU.US,D,20110902,000000,9.44392,9.70894,9.44392,9.55315,22439.337945788,0
+GLU.US,D,20110906,000000,9.49425,9.61777,9.39168,9.59021,11641.334381202,0
+GLU.US,D,20110907,000000,9.60635,9.67095,9.43727,9.49805,23979.653781882,0
+GLU.US,D,20110908,000000,9.49805,9.71185,9.46862,9.48571,24853.517174884,0
+GLU.US,D,20110909,000000,9.5275,9.54079,9.38311,9.48664,18783.851559648,0
+GLU.US,D,20110912,000000,9.48664,9.518,9.36222,9.42965,23633.266967067,0
+GLU.US,D,20110913,000000,9.46576,9.62624,9.46576,9.54649,10770.629530588,0
+GLU.US,D,20110914,000000,9.52369,9.52369,9.46101,9.46101,1428.7140051816,0
+GLU.US,D,20110915,000000,9.48664,9.518,9.41541,9.45626,11523.415465521,0
+GLU.US,D,20110916,000000,9.518,9.6101,9.47621,9.52369,22516.195810473,0
+GLU.US,D,20110919,000000,9.44487,9.44487,9.39832,9.43442,4366.1584226144,0
+GLU.US,D,20110920,000000,9.42681,9.43442,9.35749,9.38596,6283.3936499066,0
+GLU.US,D,20110921,000000,9.36222,9.518,9.36222,9.42681,26687.577452719,0
+GLU.US,D,20110922,000000,9.37647,9.48856,9.27866,9.35085,15692.691412845,0
+GLU.US,D,20110923,000000,9.33374,9.33374,9.21311,9.30334,10808.5320392,0
+GLU.US,D,20110926,000000,9.34419,9.55315,9.34419,9.51231,16411.78622901,0
+GLU.US,D,20110927,000000,9.54649,9.76875,9.38596,9.59584,28283.69420427,0
+GLU.US,D,20110928,000000,9.59584,9.7041,9.45626,9.45626,11417.077871914,0
+GLU.US,D,20110929,000000,9.48856,9.54649,9.46101,9.50185,2904.806146128,0
+GLU.US,D,20110930,000000,9.51134,9.61296,9.38693,9.45341,17501.483351608,0
+GLU.US,D,20111003,000000,9.44487,9.69278,9.33183,9.55981,12151.965400004,0
+GLU.US,D,20111004,000000,9.56259,9.56259,9.17418,9.2549,17798.386335735,0
+GLU.US,D,20111005,000000,9.29194,9.42492,9.2549,9.40878,3201.7091302555,0
+GLU.US,D,20111006,000000,9.46005,9.49425,9.31758,9.38219,15098.885444588,0
+GLU.US,D,20111007,000000,9.49805,9.5161,9.41637,9.50946,12862.637436479,0
+GLU.US,D,20111010,000000,9.53794,10.1601,9.53794,10.1297,53662.582262414,0
+GLU.US,D,20111011,000000,10.0859,10.103,9.96247,10.027,19546.113121737,0
+GLU.US,D,20111012,000000,10.027,10.0583,9.914,9.914,11880.330754951,0
+GLU.US,D,20111013,000000,9.914,10.3641,9.88273,10.1297,41534.832354024,0
+GLU.US,D,20111014,000000,10.3083,10.4924,10.2152,10.4924,33339.467714132,0
+GLU.US,D,20111017,000000,10.4279,10.5502,10.2198,10.3158,14897.791579453,0
+GLU.US,D,20111018,000000,10.2418,10.3528,10.0725,10.3215,10904.34115819,0
+GLU.US,D,20111019,000000,10.2474,10.5389,9.95393,9.98631,29608.176310769,0
+GLU.US,D,20111020,000000,9.95015,9.95015,9.5161,9.57119,20194.667157986,0
+GLU.US,D,20111021,000000,9.61777,9.99366,9.61777,9.72413,19919.873970548,0
+GLU.US,D,20111024,000000,9.73167,10.0063,9.73167,9.8637,15447.377954328,0
+GLU.US,D,20111025,000000,9.82668,10.0593,9.74218,9.95015,16821.343891515,0
+GLU.US,D,20111026,000000,9.96247,10.068,9.87888,10.0368,10473.726546459,0
+GLU.US,D,20111027,000000,10.2152,10.2474,10.0186,10.0368,11951.924382329,0
+GLU.US,D,20111028,000000,10.0108,10.0108,9.92268,9.92268,2218.3496012656,0
+GLU.US,D,20111031,000000,9.93107,9.93107,9.82668,9.93107,1777.2065149199,0
+GLU.US,D,20111101,000000,9.8637,10.2038,9.8637,10.0546,17276.173994859,0
+GLU.US,D,20111102,000000,10.052,10.103,10.0186,10.0974,4126.1092014048,0
+GLU.US,D,20111103,000000,10.1258,10.3348,10.025,10.052,17411.991317386,0
+GLU.US,D,20111104,000000,10.1241,10.1364,9.98343,10.0232,11166.500176091,0
+GLU.US,D,20111107,000000,10.0108,10.0794,9.96247,10.0794,10548.478716222,0
+GLU.US,D,20111108,000000,10.1287,10.297,10.0859,10.2666,12390.961773752,0
+GLU.US,D,20111109,000000,10.0593,10.3784,9.91982,10.2275,28347.91789942,0
+GLU.US,D,20111110,000000,10.33,10.3784,9.9873,10.0877,16996.116570115,0
+GLU.US,D,20111111,000000,10.0537,10.1876,9.93963,10.1163,8018.4862663686,0
+GLU.US,D,20111114,000000,10.1658,10.3748,10.0897,10.1459,18628.030135354,0
+GLU.US,D,20111115,000000,10.1459,10.2871,10.0725,10.2871,6426.5809046631,0
+GLU.US,D,20111116,000000,10.3014,10.5875,10.2666,10.5029,28294.222678885,0
+GLU.US,D,20111117,000000,10.4944,10.5512,10.0623,10.2312,19372.393290597,0
+GLU.US,D,20111118,000000,10.3518,10.3823,10.1135,10.1135,14160.798356442,0
+GLU.US,D,20111121,000000,10.4203,10.4203,10.0725,10.3651,14574.567408789,0
+GLU.US,D,20111122,000000,10.3975,10.3975,10.2066,10.297,14750.392934851,0
+GLU.US,D,20111123,000000,10.0965,10.2871,10.0402,10.1972,21631.803942859,0
+GLU.US,D,20111125,000000,10.1192,10.1571,10.1192,10.1192,8538.5929123227,0
+GLU.US,D,20111128,000000,10.2474,10.3748,10.1059,10.1392,12973.186419932,0
+GLU.US,D,20111129,000000,10.1392,10.2294,10.1099,10.2294,11009.625904335,0
+GLU.US,D,20111130,000000,10.3558,10.5486,10.2076,10.2076,22675.175777151,0
+GLU.US,D,20111201,000000,10.3254,10.3254,10.2275,10.2911,5270.5543919962,0
+GLU.US,D,20111202,000000,10.3254,10.4279,10.3254,10.4279,10543.214478916,0
+GLU.US,D,20111205,000000,10.4611,10.5459,10.2856,10.5459,10065.221731419,0
+GLU.US,D,20111206,000000,10.6246,10.6246,10.5571,10.6046,11345.484244536,0
+GLU.US,D,20111207,000000,10.6322,10.7383,10.5297,10.5512,6287.6050397525,0
+GLU.US,D,20111208,000000,10.5762,10.731,10.5066,10.6606,13878.635236775,0
+GLU.US,D,20111209,000000,10.7555,10.7555,10.6464,10.7508,9732.5219336018,0
+GLU.US,D,20111212,000000,10.73,10.7508,10.6464,10.73,11668.708415201,0
+GLU.US,D,20111213,000000,10.7052,10.7128,10.653,10.673,12685.759062957,0
+GLU.US,D,20111214,000000,10.653,10.8476,10.653,10.7804,18698.570915272,0
+GLU.US,D,20111215,000000,10.7918,10.8943,10.7918,10.859,10944.349361726,0
+GLU.US,D,20111216,000000,10.9019,10.9019,10.7766,10.8658,10290.531088168,0
+GLU.US,D,20111219,000000,10.9161,10.9161,10.653,10.7747,13696.492625944,0
+GLU.US,D,20111220,000000,10.8943,10.8943,10.3195,10.4241,64650.098370059,0
+GLU.US,D,20111221,000000,10.4488,10.4822,10.3063,10.3063,12356.217807524,0
+GLU.US,D,20111222,000000,10.3472,10.4993,10.3254,10.3784,18409.037863374,0
+GLU.US,D,20111223,000000,10.3518,10.3518,10.2513,10.3112,12263.567230916,0
+GLU.US,D,20111227,000000,10.3063,10.3472,10.2798,10.3452,12237.246044381,0
+GLU.US,D,20111228,000000,10.39,10.39,10.3063,10.3587,6359.1986671305,0
+GLU.US,D,20111229,000000,10.3158,10.502,10.3158,10.502,10874.86142927,0
+GLU.US,D,20111230,000000,10.4689,10.4868,10.3738,10.4241,8678.6216246951,0
+GLU.US,D,20120103,000000,10.4556,10.73,10.4556,10.5951,13438.544997891,0
+GLU.US,D,20120104,000000,10.6606,10.7024,10.5181,10.5693,15012.55195275,0
+GLU.US,D,20120105,000000,10.6159,10.7338,10.5181,10.6606,15023.080427365,0
+GLU.US,D,20120106,000000,10.6094,10.7633,10.5247,10.5297,27307.704607511,0
+GLU.US,D,20120109,000000,10.5066,10.5297,10.3872,10.4611,11044.369870562,0
+GLU.US,D,20120110,000000,10.4611,10.4611,10.3043,10.3624,16705.530670756,0
+GLU.US,D,20120111,000000,10.3328,10.4326,10.314,10.4326,7324.6597892761,0
+GLU.US,D,20120112,000000,10.4279,10.4279,10.2029,10.2675,23602.734390683,0
+GLU.US,D,20120113,000000,10.2656,10.2749,10.2029,10.2076,11783.468788499,0
+GLU.US,D,20120117,000000,10.314,10.3225,10.2046,10.271,32992.028051855,0
+GLU.US,D,20120118,000000,10.2513,10.3578,10.2171,10.3158,19026.00647578,0
+GLU.US,D,20120119,000000,10.2846,10.2941,10.2029,10.2941,17101.401316258,0
+GLU.US,D,20120120,000000,10.3244,10.3244,10.1714,10.1714,15756.915107992,0
+GLU.US,D,20120123,000000,10.1857,10.2256,10.1611,10.1611,8229.0557586577,0
+GLU.US,D,20120124,000000,10.199,10.2256,10.1857,10.2029,11260.20360016,0
+GLU.US,D,20120125,000000,10.2171,10.3158,10.2171,10.2988,12319.368146374,0
+GLU.US,D,20120126,000000,10.2941,10.4279,10.2901,10.2988,21805.523773997,0
+GLU.US,D,20120127,000000,10.2941,10.4024,10.2304,10.4024,5497.9694436681,0
+GLU.US,D,20120130,000000,10.4107,10.4107,10.2577,10.2577,16381.253652631,0
+GLU.US,D,20120131,000000,10.3158,10.3587,10.2246,10.3587,7938.4698592988,0
+GLU.US,D,20120201,000000,10.3444,10.3671,10.3158,10.3671,3417.542859852,0
+GLU.US,D,20120202,000000,10.314,10.3614,10.2322,10.3244,19567.170070966,0
+GLU.US,D,20120203,000000,10.3093,10.4024,10.3043,10.4024,23068.940727731,0
+GLU.US,D,20120206,000000,10.39,10.4061,10.3775,10.39,3615.4781826037,0
+GLU.US,D,20120207,000000,10.3766,10.4051,10.3548,10.389,3417.542859852,0
+GLU.US,D,20120208,000000,10.4097,10.5561,10.37,10.5135,14098.680356216,0
+GLU.US,D,20120209,000000,10.5135,10.5237,10.4223,10.5237,21133.807093596,0
+GLU.US,D,20120210,000000,10.5105,10.5645,10.2891,10.5399,21623.381163167,0
+GLU.US,D,20120213,000000,10.6046,10.6103,10.5066,10.5807,13519.614252422,0
+GLU.US,D,20120214,000000,10.5645,10.5645,10.4611,10.4868,4006.0845907999,0
+GLU.US,D,20120215,000000,10.4734,10.4868,10.3093,10.4279,24370.260190078,0
+GLU.US,D,20120216,000000,10.3518,10.5459,10.3386,10.4279,46891.720237857,0
+GLU.US,D,20120217,000000,10.4107,10.4868,10.3862,10.4868,4429.329270301,0
+GLU.US,D,20120221,000000,10.4934,10.5459,10.4611,10.5247,10720.092852438,0
+GLU.US,D,20120222,000000,10.5512,10.5807,10.5029,10.5297,26599.138265958,0
+GLU.US,D,20120223,000000,10.5571,10.5571,10.4822,10.4822,3577.5756739917,0
+GLU.US,D,20120224,000000,10.467,10.5951,10.4547,10.4547,28851.178985989,0
+GLU.US,D,20120227,000000,10.4689,10.5512,10.4611,10.5135,12698.393232494,0
+GLU.US,D,20120228,000000,10.5181,10.6283,10.5181,10.6216,11291.789024004,0
+GLU.US,D,20120229,000000,10.5979,10.5979,10.5439,10.5789,12174.075196695,0
+GLU.US,D,20120301,000000,10.6246,10.6246,10.5029,10.5029,9565.1191872321,0
+GLU.US,D,20120302,000000,10.5173,10.5875,10.502,10.5066,7457.3185694184,0
+GLU.US,D,20120305,000000,10.5181,10.5341,10.5066,10.5341,3595.4740808363,0
+GLU.US,D,20120306,000000,10.5512,10.5693,10.5173,10.5512,6307.6091415197,0
+GLU.US,D,20120307,000000,10.5459,10.5512,10.502,10.5341,4453.5447619143,0
+GLU.US,D,20120308,000000,10.5066,10.5341,10.502,10.5341,2824.7897390582,0
+GLU.US,D,20120309,000000,10.5637,10.5798,10.5237,10.5237,16483.37985639,0
+GLU.US,D,20120312,000000,10.5287,10.7737,10.5135,10.7595,19951.459394393,0
+GLU.US,D,20120313,000000,10.7338,10.7338,10.5875,10.6748,18671.196881274,0
+GLU.US,D,20120314,000000,10.6748,10.7261,10.6748,10.7043,6567.6624644968,0
+GLU.US,D,20120315,000000,10.7338,10.7499,10.5914,10.6606,9783.0586117512,0
+GLU.US,D,20120316,000000,10.6653,10.6653,10.5951,10.6046,5131.5785270851,0
+GLU.US,D,20120319,000000,10.6322,10.7527,10.6273,10.6748,6523.442871116,0
+GLU.US,D,20120320,000000,10.6236,10.6236,10.4051,10.4051,15050.454461363,0
+GLU.US,D,20120321,000000,10.4734,10.5512,10.4734,10.4983,6089.6697170007,0
+GLU.US,D,20120322,000000,10.4572,10.4983,10.4051,10.4051,6287.6050397525,0
+GLU.US,D,20120323,000000,10.4355,10.4547,10.3073,10.3073,16295.973008253,0
+GLU.US,D,20120326,000000,10.3452,10.5875,10.3452,10.5173,22214.028589039,0
+GLU.US,D,20120327,000000,10.5334,10.5914,10.4983,10.5914,7836.3436555385,0
+GLU.US,D,20120328,000000,10.6236,10.6236,10.5173,10.5561,5980.1735810103,0
+GLU.US,D,20120329,000000,10.5237,10.8304,10.486,10.6159,17487.79633461,0
+GLU.US,D,20120330,000000,10.6046,10.7527,10.4822,10.7043,10630.600818214,0
+GLU.US,D,20120402,000000,10.7043,10.7795,10.6606,10.7527,7525.7536544121,0
+GLU.US,D,20120403,000000,10.7413,10.7839,10.655,10.7839,6696.1098547932,0
+GLU.US,D,20120404,000000,10.7052,10.8152,10.5645,10.7614,6384.4670062052,0
+GLU.US,D,20120405,000000,10.7766,10.8403,10.7565,10.7937,5707.4860884958,0
+GLU.US,D,20120409,000000,10.6434,10.7348,10.6434,10.7348,3833.4176071229,0
+GLU.US,D,20120410,000000,10.6966,10.6966,10.5341,10.5637,6214.9585649126,0
+GLU.US,D,20120411,000000,10.5637,10.5693,10.4914,10.5066,4668.3256440492,0
+GLU.US,D,20120412,000000,10.5512,10.6691,10.5512,10.6159,6537.1298881149,0
+GLU.US,D,20120413,000000,10.5637,10.5637,10.5237,10.5237,1091.802817519,0
+GLU.US,D,20120416,000000,10.5173,10.7472,10.5173,10.6434,6284.446497368,0
+GLU.US,D,20120417,000000,10.6103,10.6168,10.5512,10.5512,7525.7536544121,0
+GLU.US,D,20120418,000000,10.5959,10.5959,10.5561,10.5693,1492.9377003297,0
+GLU.US,D,20120419,000000,10.5914,10.6246,10.5173,10.5173,2079.3737363548,0
+GLU.US,D,20120420,000000,10.5561,10.5959,10.5173,10.5173,7536.2821290267,0
+GLU.US,D,20120423,000000,10.4402,10.633,10.4402,10.5341,20706.351024248,0
+GLU.US,D,20120424,000000,10.5173,10.5637,10.4983,10.5637,3751.2955051302,0
+GLU.US,D,20120425,000000,10.6283,10.655,10.5066,10.6046,9200.8339655718,0
+GLU.US,D,20120426,000000,10.5762,10.5762,10.4402,10.5637,6132.8364629199,0
+GLU.US,D,20120427,000000,10.5173,10.7481,10.4734,10.6701,17467.792232842,0
+GLU.US,D,20120430,000000,10.6616,10.8144,10.6616,10.7413,18345.867015687,0
+GLU.US,D,20120501,000000,10.7661,10.7661,10.6662,10.6662,11506.569906138,0
+GLU.US,D,20120502,000000,10.6378,10.6378,10.5693,10.5762,7236.2206025146,0
+GLU.US,D,20120503,000000,10.5439,10.6312,10.5439,10.6236,4546.1953385214,0
+GLU.US,D,20120504,000000,10.6246,10.7661,10.6103,10.7223,12280.4127903,0
+GLU.US,D,20120507,000000,10.7423,10.7859,10.6636,10.6768,13551.199676265,0
+GLU.US,D,20120508,000000,10.6768,10.6768,10.6292,10.6701,7575.2374851,0
+GLU.US,D,20120509,000000,10.6646,10.6806,10.5789,10.5789,4535.6668639069,0
+GLU.US,D,20120510,000000,10.6074,10.7499,10.5257,10.6151,26761.276775021,0
+GLU.US,D,20120511,000000,10.5959,10.6168,10.3651,10.4734,28624.816781779,0
+GLU.US,D,20120514,000000,10.4547,10.4547,10.3843,10.3843,12464.661096053,0
+GLU.US,D,20120515,000000,10.37,10.4468,10.3528,10.4051,14056.566457758,0
+GLU.US,D,20120516,000000,10.4279,10.4468,10.0471,10.2066,37198.15366033,0
+GLU.US,D,20120517,000000,10.1924,10.2513,10.1924,10.2513,4029.2472349519,0
+GLU.US,D,20120518,000000,10.1704,10.1704,9.93784,9.94251,19710.35732572,0
+GLU.US,D,20120521,000000,9.94628,9.96525,9.84657,9.95115,5825.4050041778,0
+GLU.US,D,20120522,000000,9.99366,9.99366,9.88184,9.96525,8744.951014766,0
+GLU.US,D,20120523,000000,9.94251,9.94251,9.85146,9.87227,10745.361191512,0
+GLU.US,D,20120524,000000,9.92455,10.1002,9.89979,10.1002,8792.329150531,0
+GLU.US,D,20120525,000000,10.0642,10.0877,10.0412,10.0877,4629.3702879758,0
+GLU.US,D,20120529,000000,10.0412,10.0537,10.0015,10.0015,2958.5013666616,0
+GLU.US,D,20120530,000000,10.0108,10.0412,9.93784,10.0015,7473.11128134,0
+GLU.US,D,20120531,000000,9.98829,10.0642,9.914,10.0642,8513.324573248,0
+GLU.US,D,20120601,000000,10.0358,10.0583,9.95393,10.0098,3848.1574715832,0
+GLU.US,D,20120604,000000,9.91123,9.91123,9.70603,9.85146,27936.254541994,0
+GLU.US,D,20120605,000000,9.85235,10.0071,9.80104,10.0071,29655.554446533,0
+GLU.US,D,20120606,000000,9.93107,10.0025,9.87888,9.90739,11958.241467098,0
+GLU.US,D,20120607,000000,10.0392,10.0392,9.90167,9.98631,6022.2874794681,0
+GLU.US,D,20120608,000000,10.0167,10.0358,9.98829,10.0005,2641.5942807666,0
+GLU.US,D,20120611,000000,10.052,10.0877,10.026,10.068,4932.5903568721,0
+GLU.US,D,20120612,000000,10.0775,10.0877,10.0232,10.068,7215.1636532858,0
+GLU.US,D,20120613,000000,10.0937,10.1714,10.0735,10.0735,5270.5543919962,0
+GLU.US,D,20120614,000000,10.1011,10.1924,10.1011,10.1459,4019.7716077988,0
+GLU.US,D,20120615,000000,10.1459,10.2304,10.1459,10.2304,7823.7094860012,0
+GLU.US,D,20120618,000000,10.2076,10.2208,9.93695,10.1924,25781.075788415,0
+GLU.US,D,20120619,000000,10.1924,10.2445,10.1658,10.2076,5617.9940542731,0
+GLU.US,D,20120620,000000,10.2076,10.2445,10.1972,10.2445,6503.4387693486,0
+GLU.US,D,20120621,000000,10.2076,10.3605,10.0937,10.2029,30296.738550555,0
+GLU.US,D,20120622,000000,10.2426,10.2646,10.0662,10.1535,14190.278085361,0
+GLU.US,D,20120625,000000,10.1202,10.1497,10.1011,10.1497,10452.66959723,0
+GLU.US,D,20120626,000000,10.1202,10.3158,10.0877,10.1277,18942.831526326,0
+GLU.US,D,20120627,000000,10.1459,10.2759,10.1202,10.2759,8080.6042665939,0
+GLU.US,D,20120628,000000,10.2759,10.2759,10.2342,10.2587,22887.850964363,0
+GLU.US,D,20120629,000000,10.3775,10.5012,10.3775,10.4014,22822.574421755,0
+GLU.US,D,20120702,000000,10.4241,10.4279,10.3775,10.4279,871.75769807685,0
+GLU.US,D,20120703,000000,10.4563,10.5257,10.4563,10.5257,3442.8111989266,0
+GLU.US,D,20120705,000000,10.4792,10.4792,10.4241,10.4241,7521.5422645664,0
+GLU.US,D,20120706,000000,10.4107,10.4877,10.3852,10.4174,5441.1156807503,0
+GLU.US,D,20120709,000000,10.4107,10.462,10.3357,10.4572,5904.3685637862,0
+GLU.US,D,20120710,000000,10.4698,10.5115,10.462,10.462,9860.9693238982,0
+GLU.US,D,20120711,000000,10.4488,10.4792,10.4421,10.4421,3402.8029953917,0
+GLU.US,D,20120712,000000,10.4698,10.7109,10.4563,10.4698,13194.284386834,0
+GLU.US,D,20120713,000000,10.4375,10.5914,10.4326,10.5493,19949.353699469,0
+GLU.US,D,20120716,000000,10.4877,10.5115,10.4698,10.5115,1164.4492923588,0
+GLU.US,D,20120717,000000,10.5145,10.5267,10.5115,10.5267,1046.5303766768,0
+GLU.US,D,20120718,000000,10.5493,10.5611,10.5145,10.5493,4649.3743897432,0
+GLU.US,D,20120719,000000,10.5611,10.6159,10.5541,10.5914,8364.8730811842,0
+GLU.US,D,20120720,000000,10.5733,10.6758,10.5095,10.6758,15312.613479261,0
+GLU.US,D,20120723,000000,10.5047,10.5914,10.4572,10.484,11413.91932953,0
+GLU.US,D,20120724,000000,10.5047,10.5047,10.3406,10.3937,11558.159431748,0
+GLU.US,D,20120725,000000,10.3937,10.9779,10.3813,10.7329,61802.145986848,0
+GLU.US,D,20120726,000000,10.7707,10.8829,10.6653,10.7043,9995.7337989632,0
+GLU.US,D,20120727,000000,10.7614,10.8629,10.7109,10.8364,11820.318449647,0
+GLU.US,D,20120730,000000,10.8252,10.8886,10.8252,10.8252,3650.2221488314,0
+GLU.US,D,20120731,000000,10.8886,11.1193,10.8629,10.937,13757.557778708,0
+GLU.US,D,20120801,000000,10.9684,11.0205,10.937,11.0205,5144.2126966225,0
+GLU.US,D,20120802,000000,11.0491,11.1193,11.0491,11.1193,22971.025913816,0
+GLU.US,D,20120803,000000,11.1461,11.1925,11.1241,11.1241,1648.7591246235,0
+GLU.US,D,20120806,000000,10.9617,11.0121,10.8403,10.8886,5013.6596114033,0
+GLU.US,D,20120807,000000,10.8743,10.9684,10.8403,10.8506,11558.159431748,0
+GLU.US,D,20120808,000000,10.7661,10.9779,10.7661,10.8791,7702.632027935,0
+GLU.US,D,20120809,000000,10.8829,11.0661,10.8829,11.0073,10586.381224835,0
+GLU.US,D,20120810,000000,11.0548,11.1611,10.9684,11.1611,7280.4401958953,0
+GLU.US,D,20120813,000000,11.0613,11.0613,10.8581,10.9048,5232.651883384,0
+GLU.US,D,20120814,000000,10.8933,11.0121,10.8678,11.0121,13676.488524177,0
+GLU.US,D,20120815,000000,11.0329,11.1943,11.0121,11.1943,2728.9806200666,0
+GLU.US,D,20120816,000000,11.221,11.221,11.1193,11.1193,4066.0968961024,0
+GLU.US,D,20120817,000000,11.1193,11.203,10.8791,11.0444,24164.954935097,0
+GLU.US,D,20120820,000000,11.1193,11.1193,10.7747,10.8506,40445.135231427,0
+GLU.US,D,20120821,000000,10.8278,10.8571,10.7687,10.8252,9678.8267130682,0
+GLU.US,D,20120822,000000,10.7928,10.8394,10.7928,10.8099,6442.3736165847,0
+GLU.US,D,20120823,000000,10.8202,10.8791,10.7972,10.8733,17707.841454052,0
+GLU.US,D,20120824,000000,10.9038,10.9522,10.7605,10.7972,14291.351441661,0
+GLU.US,D,20120827,000000,10.7687,10.8344,10.6121,10.6265,23038.408151351,0
+GLU.US,D,20120828,000000,10.6056,10.8438,10.5836,10.6188,28894.345731908,0
+GLU.US,D,20120829,000000,10.6188,10.6798,10.6056,10.6302,10881.178514039,0
+GLU.US,D,20120830,000000,10.5772,10.654,10.5772,10.636,8449.1008780998,0
+GLU.US,D,20120831,000000,10.6121,10.7499,10.6121,10.6682,11586.586313208,0
+GLU.US,D,20120904,000000,10.6682,10.7147,10.6464,10.6738,10004.156578655,0
+GLU.US,D,20120905,000000,10.692,10.7099,10.636,10.6853,5726.4373428018,0
+GLU.US,D,20120906,000000,10.692,10.7319,10.6596,10.6646,5726.4373428018,0
+GLU.US,D,20120907,000000,10.7319,10.7462,10.6646,10.7099,5253.7088326128,0
+GLU.US,D,20120910,000000,10.7034,10.7499,10.6265,10.6798,19720.885800335,0
+GLU.US,D,20120911,000000,10.7099,10.7499,10.7099,10.7499,3253.2986558664,0
+GLU.US,D,20120912,000000,10.803,10.8286,10.7982,10.8152,12935.283911318,0
+GLU.US,D,20120913,000000,10.8099,10.8829,10.7849,10.8678,6143.3649375342,0
+GLU.US,D,20120914,000000,10.8286,10.9303,10.8286,10.8448,11549.736652057,0
+GLU.US,D,20120917,000000,10.8743,10.9237,10.7747,10.8999,11599.220482743,0
+GLU.US,D,20120918,000000,10.9048,10.9048,10.7747,10.7747,7196.2123989797,0
+GLU.US,D,20120919,000000,10.7641,10.7747,10.7499,10.7687,5198.9607646177,0
+GLU.US,D,20120920,000000,10.709,10.803,10.709,10.7641,8684.9387094637,0
+GLU.US,D,20120921,000000,10.7605,10.8099,10.653,10.6788,20246.256683597,0
+GLU.US,D,20120924,000000,10.5817,10.7348,10.5817,10.7319,24315.512122083,0
+GLU.US,D,20120925,000000,10.7319,11.0141,10.7196,10.8743,97256.784251025,0
+GLU.US,D,20120926,000000,10.8571,10.9076,10.7982,10.8791,16548.656399,0
+GLU.US,D,20120927,000000,10.8743,10.8743,10.7982,10.8354,11211.772616932,0
+GLU.US,D,20120928,000000,10.8202,10.8403,10.7348,10.8354,9146.0858975767,0
+GLU.US,D,20121001,000000,10.8403,10.8829,10.8403,10.8629,9440.8831867815,0
+GLU.US,D,20121002,000000,10.9048,10.9132,10.8886,10.8886,4151.3775404794,0
+GLU.US,D,20121003,000000,10.8743,10.8886,10.8099,10.8678,3860.7916411206,0
+GLU.US,D,20121004,000000,10.9132,11.0881,10.9132,11.0073,9411.403457861,0
+GLU.US,D,20121005,000000,11.0282,11.0461,11.0073,11.0073,5108.4158829334,0
+GLU.US,D,20121008,000000,11.0073,11.0461,11.0073,11.0282,4257.7151340855,0
+GLU.US,D,20121009,000000,11.0282,11.0357,10.973,10.973,10252.628579556,0
+GLU.US,D,20121010,000000,10.9921,10.9921,10.8743,10.9132,13318.520387285,0
+GLU.US,D,20121011,000000,10.937,11.0073,10.937,11.0073,8674.4102348492,0
+GLU.US,D,20121012,000000,11.0141,11.0671,11.0073,11.0215,6910.890736928,0
+GLU.US,D,20121015,000000,11.0073,11.1487,11.0073,11.1175,23527.982220921,0
+GLU.US,D,20121016,000000,11.1393,11.2724,11.128,11.1925,12203.554925613,0
+GLU.US,D,20121017,000000,11.1925,11.2285,11.1393,11.2058,18782.798712188,0
+GLU.US,D,20121018,000000,11.1014,11.1212,11.0357,11.0481,18155.301625166,0
+GLU.US,D,20121019,000000,11.0357,11.0461,10.9626,10.9626,6732.9595159438,0
+GLU.US,D,20121022,000000,10.9588,10.9626,10.6833,10.7241,18649.087084584,0
+GLU.US,D,20121023,000000,10.7062,10.783,10.6833,10.7605,21913.967062525,0
+GLU.US,D,20121024,000000,10.7972,10.802,10.7633,10.7918,7984.7951476024,0
+GLU.US,D,20121025,000000,10.802,10.802,10.731,10.7499,7732.1117568554,0
+GLU.US,D,20121026,000000,10.7338,10.7338,10.6891,10.7062,4101.8937097916,0
+GLU.US,D,20121031,000000,10.7241,10.7499,10.7241,10.7338,2169.9186180391,0
+GLU.US,D,20121101,000000,10.7393,10.8252,10.7241,10.8252,9769.3715947525,0
+GLU.US,D,20121102,000000,10.7918,10.802,10.7499,10.802,8949.2034222864,0
+GLU.US,D,20121105,000000,10.7499,10.8629,10.6833,10.8192,21204.347873512,0
+GLU.US,D,20121106,000000,10.8278,10.8278,10.802,10.8252,8515.4302681709,0
+GLU.US,D,20121107,000000,10.7605,10.8334,10.7605,10.8334,8598.6052176251,0
+GLU.US,D,20121108,000000,10.7972,10.8252,10.7918,10.7918,1730.8812266163,0
+GLU.US,D,20121109,000000,10.8252,10.9293,10.8252,10.9171,10408.45000385,0
+GLU.US,D,20121112,000000,10.8192,10.8999,10.7888,10.7888,8562.808403936,0
+GLU.US,D,20121113,000000,10.7383,11.0529,10.7383,10.8829,14380.843475884,0
+GLU.US,D,20121114,000000,10.8999,11.1451,10.8506,10.9921,13059.519911769,0
+GLU.US,D,20121115,000000,10.8886,10.8886,10.4822,10.4822,28044.697830523,0
+GLU.US,D,20121116,000000,10.4517,10.5789,10.33,10.371,26236.958739222,0
+GLU.US,D,20121119,000000,10.4061,10.4517,10.4061,10.445,6063.3485304644,0
+GLU.US,D,20121120,000000,10.5181,10.7383,10.4582,10.6378,14805.141002845,0
+GLU.US,D,20121121,000000,10.6559,10.7972,10.6236,10.6502,9417.7205426296,0
+GLU.US,D,20121123,000000,10.7005,10.7005,10.6882,10.7005,3850.2631665061,0
+GLU.US,D,20121126,000000,10.7177,10.8571,10.7177,10.8571,5025.2409334793,0
+GLU.US,D,20121127,000000,10.8668,10.8933,10.8668,10.8933,2201.5040418824,0
+GLU.US,D,20121128,000000,10.8791,10.8829,10.8571,10.8571,3757.6125898989,0
+GLU.US,D,20121129,000000,10.809,10.809,10.7338,10.7338,4392.4796091504,0
+GLU.US,D,20121130,000000,10.7452,10.7595,10.7062,10.7595,7838.4493504616,0
+GLU.US,D,20121203,000000,10.7452,10.7452,10.7452,10.7452,216.88657705777,0
+GLU.US,D,20121204,000000,10.7527,10.7527,10.7499,10.7499,2256.2521098777,0
+GLU.US,D,20121205,000000,10.7128,10.7888,10.7128,10.783,9053.4353209697,0
+GLU.US,D,20121206,000000,10.802,10.9076,10.802,10.9076,4784.1388648082,0
+GLU.US,D,20121207,000000,10.9132,10.9237,10.8192,10.8192,2871.1150273617,0
+GLU.US,D,20121210,000000,10.7005,10.7795,10.6662,10.7737,14426.115916726,0
+GLU.US,D,20121211,000000,10.7595,10.9048,10.7595,10.9048,8091.1327412085,0
+GLU.US,D,20121212,000000,10.8563,10.8829,10.8563,10.8829,5105.2573405491,0
+GLU.US,D,20121213,000000,10.8733,11.1251,10.8733,11.0235,7270.9645687424,0
+GLU.US,D,20121214,000000,10.9998,10.9998,10.7167,10.7879,15054.665851208,0
+GLU.US,D,20121217,000000,10.7585,10.8563,10.7585,10.8394,8398.5641999506,0
+GLU.US,D,20121218,000000,10.9532,10.9646,10.8629,10.9048,6851.9312790871,0
+GLU.US,D,20121219,000000,10.9979,11.1099,10.9532,11.0093,12083.53031501,0
+GLU.US,D,20121220,000000,11.071,11.071,10.9703,10.9788,9046.0653887395,0
+GLU.US,D,20121221,000000,10.9532,10.9703,10.9379,10.9379,4630.423135437,0
+GLU.US,D,20121224,000000,10.9703,10.9788,10.9703,10.9788,2096.2192957379,0
+GLU.US,D,20121226,000000,10.9132,10.9532,10.8886,10.9532,1965.6662105186,0
+GLU.US,D,20121227,000000,10.9048,11.0539,10.8886,11.0539,13887.058016465,0
+GLU.US,D,20121228,000000,11.0167,11.0167,10.9788,10.9788,3011.143739734,0
+GLU.US,D,20121231,000000,10.9788,10.9788,10.9048,10.9588,11285.471939234,0
+GLU.US,D,20130102,000000,11.0167,11.0605,11.0167,11.0605,2801.6270949064,0
+GLU.US,D,20130103,000000,10.9979,11.1506,10.9979,11.1354,8215.3687416591,0
+GLU.US,D,20130104,000000,11.1668,11.2599,11.1668,11.2599,8017.4334189073,0
+GLU.US,D,20130107,000000,11.1791,11.3814,11.1668,11.3814,12124.591366007,0
+GLU.US,D,20130108,000000,11.3871,11.3871,11.2876,11.2876,9733.5747810633,0
+GLU.US,D,20130109,000000,11.1868,11.2929,11.1791,11.1791,10245.258647325,0
+GLU.US,D,20130110,000000,11.2817,11.2817,11.1251,11.1585,6233.9098192186,0
+GLU.US,D,20130111,000000,11.1413,11.1413,11.1099,11.1251,4763.0819155793,0
+GLU.US,D,20130114,000000,11.0471,11.0471,10.9675,10.9713,12991.084826776,0
+GLU.US,D,20130115,000000,10.9713,11.0387,10.8648,11.0121,6983.5372117677,0
+GLU.US,D,20130116,000000,11.0387,11.0451,11.0024,11.0205,2181.4999401151,0
+GLU.US,D,20130117,000000,11.1335,11.1487,10.9408,11.0073,15167.320529584,0
+GLU.US,D,20130118,000000,11.0121,11.0623,11.0073,11.0451,4881.0008312612,0
+GLU.US,D,20130122,000000,10.9408,11.1555,10.9408,11.1335,19330.27939214,0
+GLU.US,D,20130123,000000,11.0623,11.1441,11.0451,11.1393,6107.5681238453,0
+GLU.US,D,20130124,000000,11.2249,11.2249,11.1649,11.1717,10517.94613984,0
+GLU.US,D,20130125,000000,11.1763,11.1763,11.1175,11.1649,4552.5124232902,0
+GLU.US,D,20130128,000000,11.202,11.2249,11.1649,11.1717,5324.2496125297,0
+GLU.US,D,20130129,000000,11.0766,11.2494,11.0766,11.1925,8777.5892860708,0
+GLU.US,D,20130130,000000,11.2143,11.3682,11.1907,11.3682,16593.928839841,0
+GLU.US,D,20130131,000000,11.3235,11.3235,11.1982,11.1982,7284.6515857411,0
+GLU.US,D,20130201,000000,11.1555,11.2969,11.1555,11.2067,9402.9806781695,0
+GLU.US,D,20130204,000000,11.1649,11.1649,11.1014,11.1014,5118.9443575479,0
+GLU.US,D,20130205,000000,11.1014,11.1175,11.0766,11.0766,6442.3736165847,0
+GLU.US,D,20130206,000000,11.1602,11.2067,11.1014,11.2067,3988.1861839555,0
+GLU.US,D,20130207,000000,11.1925,11.2314,11.1335,11.2143,15114.678156511,0
+GLU.US,D,20130208,000000,11.1982,11.2314,11.1982,11.2067,2945.8671971244,0
+GLU.US,D,20130211,000000,11.2143,11.2362,11.2143,11.2362,2770.0416710631,0
+GLU.US,D,20130212,000000,11.2876,11.2876,11.221,11.2524,5810.6651397175,0
+GLU.US,D,20130213,000000,11.2524,11.3091,11.2362,11.2969,8299.5965385746,0
+GLU.US,D,20130214,000000,11.2876,11.3028,11.2656,11.2656,3011.143739734,0
+GLU.US,D,20130215,000000,11.2362,11.259,11.221,11.2249,12748.929910644,0
+GLU.US,D,20130219,000000,11.1649,11.3091,11.1649,11.3091,7984.7951476024,0
+GLU.US,D,20130220,000000,11.3871,11.3871,11.2447,11.2494,7875.2990116122,0
+GLU.US,D,20130221,000000,11.128,11.128,11.0024,11.0367,29656.607293995,0
+GLU.US,D,20130222,000000,11.0491,11.0738,11.0245,11.0613,9327.1756609454,0
+GLU.US,D,20130225,000000,11.0766,11.1137,10.9998,10.9998,17410.938469924,0
+GLU.US,D,20130226,000000,11.0053,11.0053,10.9323,10.9379,10243.152952404,0
+GLU.US,D,20130227,000000,10.9703,11.0329,10.9703,10.9931,13263.772319289,0
+GLU.US,D,20130228,000000,11.0245,11.0491,11.0245,11.0367,2082.5322787392,0
+GLU.US,D,20130301,000000,10.9998,11.0881,10.9901,11.0832,11624.488821819,0
+GLU.US,D,20130304,000000,11.0832,11.1175,11.0832,11.1175,7263.5946365122,0
+GLU.US,D,20130305,000000,11.107,11.1859,11.1004,11.1602,40276.679637598,0
+GLU.US,D,20130306,000000,11.128,11.1763,11.128,11.1763,1090.7499700575,0
+GLU.US,D,20130307,000000,11.1763,11.1982,11.1707,11.181,2724.7692302208,0
+GLU.US,D,20130308,000000,11.221,11.221,11.1487,11.1707,10424.242715772,0
+GLU.US,D,20130311,000000,11.1707,11.2314,11.0738,11.2143,25106.200565628,0
+GLU.US,D,20130312,000000,11.1639,11.2979,11.1639,11.181,30727.353162286,0
+GLU.US,D,20130313,000000,11.3768,11.3768,11.1203,11.221,29310.22047918,0
+GLU.US,D,20130314,000000,11.1755,11.3198,11.1755,11.3091,8424.8853864865,0
+GLU.US,D,20130315,000000,11.2752,11.3244,11.1859,11.2694,19944.089462162,0
+GLU.US,D,20130318,000000,11.3028,11.3028,11.2362,11.2447,5352.6764939888,0
+GLU.US,D,20130319,000000,11.1859,11.2807,11.1859,11.2752,22785.724760602,0
+GLU.US,D,20130320,000000,11.2752,11.3351,11.259,11.2694,25282.02609169,0
+GLU.US,D,20130321,000000,11.3151,11.3387,11.2694,11.3387,15407.369750792,0
+GLU.US,D,20130322,000000,11.4015,11.4186,11.393,11.393,3478.6080126158,0
+GLU.US,D,20130325,000000,11.3871,11.4127,11.3244,11.3244,4433.5406601469,0
+GLU.US,D,20130326,000000,11.353,11.393,11.3445,11.393,4789.4031021154,0
+GLU.US,D,20130327,000000,11.3645,11.393,11.3387,11.393,17182.470570789,0
+GLU.US,D,20130328,000000,11.393,11.393,11.3387,11.3445,16234.907855489,0
+GLU.US,D,20130401,000000,11.3151,11.4063,11.3151,11.3198,16936.104264813,0
+GLU.US,D,20130402,000000,11.4127,11.4279,11.3645,11.4186,16029.602600507,0
+GLU.US,D,20130403,000000,11.4926,11.4926,11.3645,11.3645,8918.6708459045,0
+GLU.US,D,20130404,000000,11.4063,11.4461,11.3871,11.3871,12985.820589469,0
+GLU.US,D,20130405,000000,11.3387,11.3871,11.3387,11.3768,6147.5763273801,0
+GLU.US,D,20130408,000000,11.4461,11.4584,11.4243,11.4279,4122.9506590204,0
+GLU.US,D,20130409,000000,11.3824,11.4127,11.3824,11.4063,7768.9614180061,0
+GLU.US,D,20130410,000000,11.4926,11.4926,11.4708,11.4926,16439.16026301,0
+GLU.US,D,20130411,000000,11.4983,11.7282,11.4983,11.7036,33676.378901795,0
+GLU.US,D,20130412,000000,11.6836,11.7511,11.6836,11.7197,12473.083875745,0
+GLU.US,D,20130415,000000,11.6616,11.6616,11.6381,11.6436,10423.18986831,0
+GLU.US,D,20130416,000000,11.6381,11.7387,11.6381,11.7329,9708.3064419886,0
+GLU.US,D,20130417,000000,11.7036,11.7168,11.6189,11.6189,13633.321778257,0
+GLU.US,D,20130418,000000,11.5801,11.6949,11.5801,11.6381,19741.942749564,0
+GLU.US,D,20130419,000000,11.6741,11.6949,11.6513,11.6949,9699.883662297,0
+GLU.US,D,20130422,000000,11.7197,11.9855,11.6949,11.9723,71046.14669834,0
+GLU.US,D,20130423,000000,12.0017,12.5005,11.9799,12.4377,55591.398811781,0
+GLU.US,D,20130424,000000,12.5289,12.8204,12.5184,12.7931,91339.781517703,0
+GLU.US,D,20130425,000000,12.8072,12.8765,12.581,12.6144,81832.56894085,0
+GLU.US,D,20130426,000000,12.5925,12.604,12.5005,12.5754,11796.102958036,0
+GLU.US,D,20130429,000000,12.4937,12.8509,12.4937,12.8157,76789.429600526,0
+GLU.US,D,20130430,000000,12.8157,12.8556,12.621,12.7824,47623.449223564,0
+GLU.US,D,20130501,000000,12.6724,12.7406,12.4701,12.5317,77792.793231282,0
+GLU.US,D,20130502,000000,12.5697,12.5697,12.4701,12.4784,24586.093919675,0
+GLU.US,D,20130503,000000,11.7387,12.0342,11.4973,12.0093,189381.98997497,0
+GLU.US,D,20130506,000000,11.9552,12.0406,11.6902,11.9086,32243.453506769,0
+GLU.US,D,20130507,000000,11.9238,11.9238,11.7907,11.8584,25484.172804289,0
+GLU.US,D,20130508,000000,11.8157,11.9058,11.7663,11.8157,27195.049929137,0
+GLU.US,D,20130509,000000,11.7728,11.8461,11.7663,11.8461,18039.488404407,0
+GLU.US,D,20130510,000000,11.8801,11.9058,11.7947,11.8507,16611.827246686,0
+GLU.US,D,20130513,000000,11.8049,11.8157,11.7329,11.7511,10269.474138939,0
+GLU.US,D,20130514,000000,11.7443,11.7663,11.7197,11.7387,34340.725649967,0
+GLU.US,D,20130515,000000,11.7243,11.8049,11.7243,11.7834,16260.176194563,0
+GLU.US,D,20130516,000000,11.8099,11.9238,11.8099,11.8336,16153.838600957,0
+GLU.US,D,20130517,000000,11.826,11.8764,11.8157,11.826,13433.280760584,0
+GLU.US,D,20130520,000000,11.8157,11.8194,11.5562,11.5562,53641.525313185,0
+GLU.US,D,20130521,000000,11.4147,11.5562,11.3406,11.3682,64365.829555468,0
+GLU.US,D,20130522,000000,11.3948,11.485,11.3359,11.3406,65912.462476332,0
+GLU.US,D,20130523,000000,11.3359,11.3359,11.1763,11.2259,73588.77331773,0
+GLU.US,D,20130524,000000,11.1707,11.2259,11.1271,11.1271,32345.579710527,0
+GLU.US,D,20130528,000000,11.181,11.2817,11.1326,11.1326,27761.481863393,0
+GLU.US,D,20130529,000000,11.0235,11.1271,10.9094,10.972,63263.498263335,0
+GLU.US,D,20130530,000000,10.9094,11.1907,10.8448,11.1602,58658.343466973,0
+GLU.US,D,20130531,000000,11.1032,11.1032,11.0043,11.0083,47373.924375199,0
+GLU.US,D,20130603,000000,11.0613,11.0813,10.88,10.9019,52502.344359902,0
+GLU.US,D,20130604,000000,10.9276,10.972,10.8403,10.8448,71991.603718718,0
+GLU.US,D,20130605,000000,10.8857,10.8904,10.7147,10.7329,80457.550156201,0
+GLU.US,D,20130606,000000,10.7869,10.9418,10.7356,10.8403,186250.82162462,0
+GLU.US,D,20130607,000000,10.9151,11.0471,10.8961,11.0157,60959.868017692,0
+GLU.US,D,20130610,000000,11.0083,11.1156,10.9333,10.9959,66118.820578775,0
+GLU.US,D,20130611,000000,10.9921,10.9921,10.8904,10.9066,32120.270353778,0
+GLU.US,D,20130612,000000,10.9333,10.9578,10.7717,10.7766,46330.552540907,0
+GLU.US,D,20130613,000000,10.8506,10.8506,10.807,10.8334,37359.239321931,0
+GLU.US,D,20130614,000000,10.8334,10.9151,10.8278,10.8448,32177.124116697,0
+GLU.US,D,20130617,000000,10.8278,10.8847,10.8278,10.8581,39455.45861767,0
+GLU.US,D,20130618,000000,10.8506,10.9066,10.8278,10.88,36232.692538184,0
+GLU.US,D,20130619,000000,10.8394,10.92,10.8278,10.8278,44090.093142951,0
+GLU.US,D,20130620,000000,10.6434,10.6434,10.1571,10.2038,164660.07873276,0
+GLU.US,D,20130621,000000,10.2569,10.2569,10.0868,10.1981,67722.307262558,0
+GLU.US,D,20130624,000000,10.1525,10.1525,9.77362,9.91123,149729.648882,0
+GLU.US,D,20130625,000000,9.85803,9.98829,9.85803,9.92081,64192.109724331,0
+GLU.US,D,20130626,000000,9.93407,10.0574,9.93407,10.025,69571.107404855,0
+GLU.US,D,20130627,000000,9.97856,10.1477,9.97856,10.1477,80919.750191775,0
+GLU.US,D,20130628,000000,10.141,10.1981,10.1221,10.1695,51643.22083136,0
+GLU.US,D,20130701,000000,10.1221,10.181,10.1221,10.141,32344.526863065,0
+GLU.US,D,20130702,000000,10.0384,10.181,10.0384,10.0868,47327.599086897,0
+GLU.US,D,20130703,000000,10.0671,10.1525,10.0671,10.1297,17415.149859769,0
+GLU.US,D,20130705,000000,10.1154,10.1221,10.0529,10.1049,68859.382520917,0
+GLU.US,D,20130708,000000,10.1011,10.1847,10.1011,10.181,61833.731410692,0
+GLU.US,D,20130709,000000,10.181,10.2569,10.181,10.2569,80297.517342062,0
+GLU.US,D,20130710,000000,10.2038,10.314,10.2038,10.314,28137.348407129,0
+GLU.US,D,20130711,000000,10.3186,10.4478,10.3186,10.4279,46683.256440492,0
+GLU.US,D,20130712,000000,10.4213,10.5486,10.4213,10.5307,69271.045878343,0
+GLU.US,D,20130715,000000,10.462,10.7795,10.462,10.709,66472.577325821,0
+GLU.US,D,20130716,000000,10.6626,10.7205,10.6434,10.6778,41342.161268579,0
+GLU.US,D,20130717,000000,10.6434,10.767,10.5875,10.7518,94522.539393651,0
+GLU.US,D,20130718,000000,10.6957,10.7795,10.6957,10.7795,90687.016091606,0
+GLU.US,D,20130719,000000,10.7205,10.809,10.6121,10.782,40222.984417062,0
+GLU.US,D,20130722,000000,10.7972,10.8411,10.7879,10.809,62666.533752696,0
+GLU.US,D,20130723,000000,10.7879,10.881,10.7879,10.8781,83728.747218913,0
+GLU.US,D,20130724,000000,10.9655,10.9655,10.7972,10.7972,47297.066510514,0
+GLU.US,D,20130725,000000,10.8526,10.9132,10.7481,10.8202,76390.400412637,0
+GLU.US,D,20130726,000000,10.782,10.881,10.7481,10.8202,20293.634819361,0
+GLU.US,D,20130729,000000,10.7633,10.8202,10.7633,10.8202,9424.0376273984,0
+GLU.US,D,20130730,000000,10.7972,10.8781,10.7972,10.86,27407.725116349,0
+GLU.US,D,20130731,000000,10.8526,10.8526,10.782,10.802,9300.8544744092,0
+GLU.US,D,20130801,000000,10.7972,10.9588,10.7972,10.8924,28116.291457901,0
+GLU.US,D,20130802,000000,10.8705,10.8924,10.8286,10.881,8642.8248110058,0
+GLU.US,D,20130805,000000,10.8458,10.881,10.8286,10.8364,22550.9397767,0
+GLU.US,D,20130806,000000,10.881,10.9019,10.7972,10.8202,35761.016875457,0
+GLU.US,D,20130807,000000,10.7518,10.8705,10.7518,10.8364,26885.512775471,0
+GLU.US,D,20130808,000000,10.8648,10.881,10.8286,10.8781,34903.99904184,0
+GLU.US,D,20130809,000000,10.9227,10.9227,10.7918,10.7918,6758.2278550184,0
+GLU.US,D,20130812,000000,10.7024,10.8252,10.7024,10.7972,9424.0376273984,0
+GLU.US,D,20130813,000000,10.7972,10.8364,10.7481,10.8202,33904.846800928,0
+GLU.US,D,20130814,000000,10.7785,10.8526,10.7413,10.8364,33214.17886622,0
+GLU.US,D,20130815,000000,10.7481,10.7508,10.5998,10.6302,15123.100936203,0
+GLU.US,D,20130816,000000,10.6653,10.6653,10.5287,10.6216,28486.89376433,0
+GLU.US,D,20130819,000000,10.6653,10.6653,10.5789,10.5998,14914.637138836,0
+GLU.US,D,20130820,000000,10.5469,10.6701,10.5469,10.6653,30412.551771314,0
+GLU.US,D,20130821,000000,10.5865,10.5998,10.4734,10.5531,47040.171729923,0
+GLU.US,D,20130822,000000,10.4782,10.6046,10.4782,10.5531,14895.68588453,0
+GLU.US,D,20130823,000000,10.6216,10.7508,10.5865,10.6368,40609.379435414,0
+GLU.US,D,20130826,000000,10.6653,10.6701,10.5865,10.6616,56665.303222455,0
+GLU.US,D,20130827,000000,10.6302,10.6484,10.5531,10.6178,21698.133332929,0
+GLU.US,D,20130828,000000,10.5531,10.6265,10.5531,10.6216,22926.806320436,0
+GLU.US,D,20130829,000000,10.5733,10.5998,10.5531,10.5951,10670.60902175,0
+GLU.US,D,20130830,000000,10.5228,10.6434,10.5228,10.6159,3988.1861839555,0
+GLU.US,D,20130903,000000,10.6159,10.6653,10.4822,10.5855,40505.14753673,0
+GLU.US,D,20130904,000000,10.5645,10.6464,10.5512,10.6168,31831.790149343,0
+GLU.US,D,20130905,000000,10.6168,10.6691,10.5885,10.6216,11013.837294181,0
+GLU.US,D,20130906,000000,10.7082,10.7138,10.6255,10.6653,11459.191770373,0
+GLU.US,D,20130909,000000,10.6616,10.6823,10.5228,10.6103,13201.654319065,0
+GLU.US,D,20130910,000000,10.6823,10.6823,10.6159,10.6368,8129.0352498204,0
+GLU.US,D,20130911,000000,10.6302,10.7575,10.5951,10.6616,8230.1086061192,0
+GLU.US,D,20130912,000000,10.7138,10.7138,10.6434,10.6891,2739.509094681,0
+GLU.US,D,20130913,000000,10.6653,10.7413,10.5989,10.6159,67566.485838264,0
+GLU.US,D,20130916,000000,10.7413,10.7481,10.6891,10.6891,3494.4007245374,0
+GLU.US,D,20130917,000000,10.6434,10.7518,10.6434,10.6891,15787.447684376,0
+GLU.US,D,20130918,000000,10.7633,10.8819,10.6891,10.8546,13292.199200749,0
+GLU.US,D,20130919,000000,10.8546,10.8999,10.7575,10.8099,37133.92996518,0
+GLU.US,D,20130920,000000,10.8546,10.8546,10.6046,10.7575,24163.902087635,0
+GLU.US,D,20130923,000000,10.7972,10.7972,10.6701,10.6957,21786.572519691,0
+GLU.US,D,20130924,000000,10.7795,10.8152,10.7413,10.783,7166.7326700592,0
+GLU.US,D,20130925,000000,10.8374,10.8476,10.7481,10.7972,9169.2485417285,0
+GLU.US,D,20130926,000000,10.7481,10.7918,10.7481,10.7888,2375.2238730211,0
+GLU.US,D,20130927,000000,10.7879,10.7972,10.7727,10.7727,2426.8133986318,0
+GLU.US,D,20130930,000000,10.7677,10.7737,10.6103,10.7737,5902.2628688633,0
+GLU.US,D,20131001,000000,10.7888,10.7972,10.7413,10.7972,6202.3243953754,0
+GLU.US,D,20131002,000000,10.7888,10.8258,10.7888,10.8212,10579.011292604,0
+GLU.US,D,20131003,000000,10.8152,10.8152,10.6084,10.7196,13254.296692137,0
+GLU.US,D,20131004,000000,10.767,10.767,10.7413,10.7413,1545.580073402,0
+GLU.US,D,20131007,000000,10.6216,10.7196,10.6216,10.7072,4025.0358451061,0
+GLU.US,D,20131008,000000,10.7072,10.8202,10.6216,10.8202,7982.6894526794,0
+GLU.US,D,20131009,000000,10.8476,10.8476,10.7918,10.8296,14755.657172159,0
+GLU.US,D,20131010,000000,10.8546,10.8546,10.8258,10.8429,2982.7168582749,0
+GLU.US,D,20131011,000000,10.7972,10.9085,10.7972,10.9085,16729.746162369,0
+GLU.US,D,20131014,000000,10.767,10.9085,10.767,10.8724,12359.376349908,0
+GLU.US,D,20131015,000000,10.9266,10.956,10.7508,10.7508,7858.4534522289,0
+GLU.US,D,20131016,000000,10.7138,10.8933,10.6758,10.8152,46240.007659224,0
+GLU.US,D,20131017,000000,10.7785,10.8546,10.7623,10.8476,11060.162582484,0
+GLU.US,D,20131018,000000,10.8546,10.9351,10.8546,10.9351,8154.3035888951,0
+GLU.US,D,20131021,000000,10.9351,10.9351,10.8999,10.8999,14960.962427141,0
+GLU.US,D,20131022,000000,10.9779,10.9881,10.972,10.9881,20790.578821163,0
+GLU.US,D,20131023,000000,10.8999,11.0671,10.8619,11.0499,30590.482992298,0
+GLU.US,D,20131024,000000,11.1041,11.1146,11.0738,11.0842,6539.2355830377,0
+GLU.US,D,20131025,000000,11.0043,11.1041,11.0043,11.1041,38779.530547421,0
+GLU.US,D,20131028,000000,11.1707,11.1707,11.0499,11.0568,33479.496426504,0
+GLU.US,D,20131029,000000,10.9836,11.1193,10.9836,11.1041,13505.927235422,0
+GLU.US,D,20131030,000000,11.0738,11.1041,11.0499,11.0909,8981.8416935912,0
+GLU.US,D,20131031,000000,11.0319,11.1487,11.0176,11.0176,12517.303469125,0
+GLU.US,D,20131101,000000,11.0623,11.0623,10.9608,11.0176,22248.772555267,0
+GLU.US,D,20131104,000000,11.0176,11.0245,10.9608,11.0043,53004.55259901,0
+GLU.US,D,20131105,000000,11.0043,11.0043,10.9608,10.9608,763.31440954797,0
+GLU.US,D,20131106,000000,10.9921,11.0176,10.9779,10.9921,14285.034356891,0
+GLU.US,D,20131107,000000,11.0671,11.0671,10.9323,10.9351,6987.7486016136,0
+GLU.US,D,20131108,000000,10.8999,10.9085,10.8724,10.8819,17423.572639461,0
+GLU.US,D,20131111,000000,10.9056,10.9056,10.8658,10.8886,22793.094692834,0
+GLU.US,D,20131112,000000,10.8364,10.8546,10.8202,10.8286,5314.7739853766,0
+GLU.US,D,20131113,000000,10.8658,10.8791,10.8476,10.8476,15562.138327625,0
+GLU.US,D,20131114,000000,10.802,10.8819,10.802,10.8791,10050.481866958,0
+GLU.US,D,20131115,000000,10.9617,10.9617,10.7972,10.802,106134.39404594,0
+GLU.US,D,20131118,000000,10.7972,10.8546,10.7972,10.8258,21020.099567759,0
+GLU.US,D,20131119,000000,10.802,10.8886,10.7972,10.8364,7764.7500281604,0
+GLU.US,D,20131120,000000,10.7972,10.8724,10.7775,10.8258,31135.857977326,0
+GLU.US,D,20131121,000000,10.8999,10.8999,10.8546,10.8546,10942.243666803,0
+GLU.US,D,20131122,000000,10.8546,10.8999,10.8546,10.8546,25273.603311998,0
+GLU.US,D,20131125,000000,10.802,10.8999,10.802,10.8202,11192.821362627,0
+GLU.US,D,20131126,000000,10.8258,10.8258,10.7775,10.802,37339.235220164,0
+GLU.US,D,20131127,000000,10.8819,10.8819,10.7775,10.7972,16960.319756425,0
+GLU.US,D,20131129,000000,10.7472,10.8286,10.7472,10.8286,4725.1794069674,0
+GLU.US,D,20131202,000000,10.8152,10.861,10.7972,10.8258,15796.923311526,0
+GLU.US,D,20131203,000000,10.802,10.8152,10.802,10.809,3594.4212333748,0
+GLU.US,D,20131204,000000,10.7338,10.7972,10.6596,10.767,38153.086307861,0
+GLU.US,D,20131205,000000,10.694,10.7869,10.694,10.7128,10606.385326602,0
+GLU.US,D,20131206,000000,10.767,10.7717,10.6863,10.7472,11325.480142769,0
+GLU.US,D,20131209,000000,10.7918,10.7918,10.694,10.7508,16887.673281584,0
+GLU.US,D,20131210,000000,10.782,10.782,10.6246,10.6292,43600.51907338,0
+GLU.US,D,20131211,000000,10.6815,10.7319,10.6141,10.6216,13146.906251069,0
+GLU.US,D,20131212,000000,10.6758,10.7251,10.6216,10.6863,22857.318387981,0
+GLU.US,D,20131213,000000,10.7186,10.7186,10.6246,10.653,20772.680414318,0
+GLU.US,D,20131216,000000,10.694,10.7508,10.653,10.6995,20595.802040797,0
+GLU.US,D,20131217,000000,10.6444,10.7251,10.6036,10.6036,22413.01675925,0
+GLU.US,D,20131218,000000,10.6596,10.7319,10.653,10.694,21319.108246808,0
+GLU.US,D,20131219,000000,10.6036,10.6444,10.5807,10.6246,29262.842343415,0
+GLU.US,D,20131220,000000,10.6995,10.8099,10.6691,10.8099,29834.53851498,0
+GLU.US,D,20131223,000000,10.8791,10.9009,10.7795,10.8895,50230.299538102,0
+GLU.US,D,20131224,000000,10.9703,10.9703,10.8961,10.9646,16442.318805393,0
+GLU.US,D,20131226,000000,11.0613,11.0613,10.9798,11.0491,15477.910530709,0
+GLU.US,D,20131227,000000,11.0757,11.0832,11.0215,11.0832,9366.1310170189,0
+GLU.US,D,20131230,000000,11.0661,11.0757,11.0357,11.072,15846.407142215,0
+GLU.US,D,20131231,000000,11.1231,11.162,11.0946,11.1516,21204.347873512,0
+GLU.US,D,20140102,000000,11.0757,11.0757,10.9009,10.921,18989.15681463,0
+GLU.US,D,20140103,000000,10.9703,10.9703,10.8839,10.9151,15628.467717697,0
+GLU.US,D,20140106,000000,10.9901,10.9901,10.8733,10.9703,24873.521276651,0
+GLU.US,D,20140107,000000,10.9276,11.0131,10.9276,10.9436,40759.936622399,0
+GLU.US,D,20140108,000000,10.9361,10.9798,10.9361,10.9436,12307.786824298,0
+GLU.US,D,20140109,000000,10.9361,10.9436,10.9151,10.921,16504.43680562,0
+GLU.US,D,20140110,000000,10.8791,10.9588,10.8791,10.9436,56924.303697971,0
+GLU.US,D,20140113,000000,10.9276,10.9646,10.9094,10.9276,18732.262034037,0
+GLU.US,D,20140114,000000,10.9094,10.9532,10.9094,10.9333,24257.605511704,0
+GLU.US,D,20140115,000000,11.0073,11.0073,10.9703,10.9872,8438.5724034854,0
+GLU.US,D,20140116,000000,10.9998,11.0024,10.9703,11.0024,11428.65919399,0
+GLU.US,D,20140117,000000,11.0292,11.0471,11.0215,11.0471,14268.18879751,0
+GLU.US,D,20140121,000000,11.0024,11.0491,10.9436,11.0491,51249.455880781,0
+GLU.US,D,20140122,000000,10.9872,11.0292,10.9872,11.0215,15570.561107318,0
+GLU.US,D,20140123,000000,11.0215,11.0416,10.9931,11.0141,16849.770772973,0
+GLU.US,D,20140124,000000,11.0141,11.0215,10.9276,10.9703,25216.74954908,0
+GLU.US,D,20140127,000000,10.9436,10.9532,10.8553,10.8658,42282.354051649,0
+GLU.US,D,20140128,000000,10.8791,10.8791,10.8486,10.8619,17423.572639461,0
+GLU.US,D,20140129,000000,10.782,10.8212,10.782,10.8212,21823.422180841,0
+GLU.US,D,20140130,000000,10.8374,10.8658,10.8152,10.8258,33872.208529622,0
+GLU.US,D,20140131,000000,10.7717,10.8961,10.7717,10.8553,69856.429066907,0
+GLU.US,D,20140203,000000,10.8099,10.8258,10.7052,10.7508,27799.384372006,0
+GLU.US,D,20140204,000000,10.7177,10.7614,10.694,10.7462,23457.441441005,0
+GLU.US,D,20140205,000000,10.7241,10.8886,10.7177,10.7918,14844.09635892,0
+GLU.US,D,20140206,000000,10.8429,10.8952,10.7508,10.8099,9288.2203048718,0
+GLU.US,D,20140207,000000,10.9094,10.9361,10.8258,10.9276,17487.79633461,0
+GLU.US,D,20140210,000000,10.9094,10.9911,10.8791,10.9749,16358.091008478,0
+GLU.US,D,20140211,000000,10.9361,11.1697,10.9361,11.1146,58792.055094575,0
+GLU.US,D,20140212,000000,11.0548,11.1193,11.0548,11.1193,15887.468193212,0
+GLU.US,D,20140213,000000,11.0407,11.0889,11.0407,11.0832,24161.796392712,0
+GLU.US,D,20140214,000000,11.0889,11.1364,11.0766,11.1299,26531.756028426,0
+GLU.US,D,20140218,000000,11.1477,11.1602,11.1193,11.1602,11884.542144796,0
+GLU.US,D,20140219,000000,11.0889,11.1639,11.0889,11.1193,30906.337230733,0
+GLU.US,D,20140220,000000,11.0956,11.1639,11.0889,11.1639,59942.817369936,0
+GLU.US,D,20140221,000000,11.1868,11.2343,11.1193,11.1602,34037.505581071,0
+GLU.US,D,20140224,000000,11.2096,11.2172,11.1024,11.1639,38926.929192023,0
+GLU.US,D,20140225,000000,11.1763,11.2285,11.1639,11.181,42423.435611484,0
+GLU.US,D,20140226,000000,11.181,11.1907,11.1602,11.1907,12217.241942614,0
+GLU.US,D,20140227,000000,11.1299,11.2343,11.1299,11.2343,12603.636960962,0
+GLU.US,D,20140228,000000,11.2352,11.2694,11.204,11.2656,11608.696109899,0
+GLU.US,D,20140303,000000,11.242,11.242,11.1024,11.1639,28646.926578471,0
+GLU.US,D,20140304,000000,11.1639,11.2096,11.1364,11.1907,20437.874921578,0
+GLU.US,D,20140305,000000,11.2229,11.2524,11.1089,11.1868,22840.472828597,0
+GLU.US,D,20140306,000000,11.1308,11.2172,11.1308,11.1639,34439.693311341,0
+GLU.US,D,20140307,000000,11.1639,11.1907,11.1299,11.1907,47725.575427324,0
+GLU.US,D,20140310,000000,11.2285,11.2285,11.1146,11.1992,14940.958325373,0
+GLU.US,D,20140311,000000,11.1639,11.1992,11.1477,11.1907,13500.662998114,0
+GLU.US,D,20140312,000000,11.1992,11.1992,11.1089,11.1526,33337.362019209,0
+GLU.US,D,20140313,000000,11.1868,11.2001,11.1193,11.1639,25742.120432341,0
+GLU.US,D,20140314,000000,11.1953,11.1953,11.1639,11.1868,11660.28563551,0
+GLU.US,D,20140317,000000,11.181,11.2524,11.181,11.2182,9930.4572563537,0
+GLU.US,D,20140318,000000,11.2761,11.2761,11.2427,11.2485,17172.994943636,0
+GLU.US,D,20140319,000000,11.2817,11.2817,11.1413,11.1477,20027.264411617,0
+GLU.US,D,20140320,000000,11.1707,11.1707,11.0757,11.1364,12716.291639336,0
+GLU.US,D,20140321,000000,11.1413,11.2485,11.1413,11.1477,19427.141358593,0
+GLU.US,D,20140324,000000,11.2105,11.2105,11.1089,11.1089,16309.660025252,0
+GLU.US,D,20140325,000000,11.2105,11.2105,11.1024,11.1146,18538.538101132,0
+GLU.US,D,20140326,000000,11.1639,11.1953,11.1024,11.1024,13969.180118457,0
+GLU.US,D,20140327,000000,11.1413,11.1413,11.1024,11.1241,12163.546722078,0
+GLU.US,D,20140328,000000,11.1089,11.2049,11.1089,11.1763,13655.431574948,0
+GLU.US,D,20140331,000000,11.1707,11.372,11.1707,11.2427,29331.277428409,0
+GLU.US,D,20140401,000000,11.2999,11.2999,11.2001,11.2182,35277.759890653,0
+GLU.US,D,20140402,000000,11.2105,11.2939,11.181,11.259,17692.048742129,0
+GLU.US,D,20140403,000000,11.1602,11.2939,11.1602,11.2817,28950.146647365,0
+GLU.US,D,20140404,000000,11.3331,11.3331,11.2665,11.2886,20077.801089765,0
+GLU.US,D,20140407,000000,11.3225,11.3225,11.2485,11.259,21056.949228908,0
+GLU.US,D,20140408,000000,11.2999,11.2999,11.2485,11.2761,11445.504753373,0
+GLU.US,D,20140409,000000,11.3225,11.3331,11.2694,11.3283,17023.490604112,0
+GLU.US,D,20140410,000000,11.3225,11.353,11.2817,11.2886,20578.956481413,0
+GLU.US,D,20140411,000000,11.2524,11.2886,11.2485,11.2817,10661.133394598,0
+GLU.US,D,20140414,000000,11.2886,11.2939,11.2485,11.2939,11323.374447847,0
+GLU.US,D,20140415,000000,11.2485,11.2761,11.1526,11.259,14332.412492657,0
+GLU.US,D,20140416,000000,11.317,11.3225,11.259,11.3074,15649.524666924,0
+GLU.US,D,20140417,000000,11.3445,11.3445,11.2665,11.2665,20077.801089765,0
+GLU.US,D,20140421,000000,11.2665,11.317,11.2665,11.2817,5932.7954452451,0
+GLU.US,D,20140422,000000,11.2886,11.317,11.2886,11.3074,13763.874863477,0
+GLU.US,D,20140423,000000,11.3283,11.353,11.2886,11.353,11482.354414526,0
+GLU.US,D,20140424,000000,11.3787,11.3957,11.2817,11.2999,71946.331277876,0
+GLU.US,D,20140425,000000,11.3225,11.3225,11.2665,11.2761,29227.045529727,0
+GLU.US,D,20140428,000000,11.317,11.3672,11.3121,11.353,12713.133096954,0
+GLU.US,D,20140429,000000,11.353,11.3587,11.317,11.3331,15513.707344399,0
+GLU.US,D,20140430,000000,11.3074,11.3787,11.3074,11.3729,14109.20883083,0
+GLU.US,D,20140501,000000,11.4005,11.4404,11.3331,11.4404,62819.196634605,0
+GLU.US,D,20140502,000000,11.4176,11.4536,11.3854,11.3854,189749.433739,0
+GLU.US,D,20140505,000000,11.4053,11.4176,11.3672,11.4119,18282.696168001,0
+GLU.US,D,20140506,000000,11.4176,11.4471,11.3587,11.3957,23094.209066806,0
+GLU.US,D,20140507,000000,11.4005,11.5135,11.4005,11.5078,52509.714292133,0
+GLU.US,D,20140508,000000,11.5135,11.5135,11.4176,11.4471,21490.722383026,0
+GLU.US,D,20140509,000000,11.4661,11.5297,11.4471,11.4973,40080.850009768,0
+GLU.US,D,20140512,000000,11.5297,11.5677,11.4679,11.5487,53045.613650008,0
+GLU.US,D,20140513,000000,11.6028,11.6028,11.5914,11.5914,15569.508259854,0
+GLU.US,D,20140514,000000,11.5914,11.6807,11.5914,11.5973,13594.366422184,0
+GLU.US,D,20140515,000000,11.5973,11.5973,11.5677,11.5914,15584.248124317,0
+GLU.US,D,20140516,000000,11.5363,11.5856,11.5297,11.5677,8110.0839955143,0
+GLU.US,D,20140519,000000,11.6096,11.6096,11.5677,11.5801,27484.582981035,0
+GLU.US,D,20140520,000000,11.6199,11.6199,11.56,11.5677,25663.156872734,0
+GLU.US,D,20140521,000000,11.5752,11.6096,11.5677,11.5914,18234.265184774,0
+GLU.US,D,20140522,000000,11.6361,11.714,11.5856,11.6361,25659.99833035,0
+GLU.US,D,20140523,000000,11.5973,11.7063,11.5973,11.6551,25849.51087341,0
+GLU.US,D,20140527,000000,11.6741,11.714,11.6257,11.6606,37841.443459274,0
+GLU.US,D,20140528,000000,11.6302,11.7063,11.6124,11.6551,10979.093327953,0
+GLU.US,D,20140529,000000,11.6684,11.7567,11.6684,11.7501,50039.734147579,0
+GLU.US,D,20140530,000000,11.7567,11.8318,11.6741,11.8137,38999.575666864,0
+GLU.US,D,20140602,000000,11.8318,11.8507,11.731,11.7501,12944.759538473,0
+GLU.US,D,20140603,000000,11.6741,11.731,11.6684,11.7272,10759.048208511,0
+GLU.US,D,20140604,000000,11.7272,11.7443,11.6302,11.6978,24257.605511704,0
+GLU.US,D,20140605,000000,11.7785,11.7785,11.6494,11.6741,41149.490183136,0
+GLU.US,D,20140606,000000,11.7272,11.8764,11.6919,11.8507,70268.092424332,0
+GLU.US,D,20140609,000000,11.7927,11.8898,11.7927,11.883,22848.89560829,0
+GLU.US,D,20140610,000000,11.9002,11.9287,11.8706,11.8706,16154.891448419,0
+GLU.US,D,20140611,000000,11.847,11.847,11.7501,11.7594,21330.689568885,0
+GLU.US,D,20140612,000000,11.7728,11.7897,11.6797,11.6846,21692.869095622,0
+GLU.US,D,20140613,000000,11.6968,11.7443,11.6846,11.7443,17818.390437503,0
+GLU.US,D,20140616,000000,11.7501,11.8137,11.7443,11.7443,13862.842524853,0
+GLU.US,D,20140617,000000,11.7967,11.7967,11.7368,11.7728,9560.9077973863,0
+GLU.US,D,20140618,000000,11.8015,11.8603,11.7728,11.8603,14492.445306798,0
+GLU.US,D,20140619,000000,11.8954,11.9086,11.8716,11.8954,8689.1500993094,0
+GLU.US,D,20140620,000000,11.9086,11.9238,11.825,11.8479,24693.48436074,0
+GLU.US,D,20140623,000000,11.8402,11.8402,11.8015,11.8079,18948.095763634,0
+GLU.US,D,20140624,000000,11.8328,11.9353,11.7927,11.8772,42111.792762896,0
+GLU.US,D,20140625,000000,11.8772,11.9125,11.8716,11.8772,23197.388118027,0
+GLU.US,D,20140626,000000,11.8716,11.9048,11.8603,11.9011,14152.375576751,0
+GLU.US,D,20140627,000000,11.8954,11.9296,11.8185,11.9238,7720.5304347796,0
+GLU.US,D,20140630,000000,12.0302,12.0302,11.9125,11.9703,21224.351975279,0
+GLU.US,D,20140701,000000,12.016,12.0302,11.9913,12.0302,14402.953272573,0
+GLU.US,D,20140702,000000,12.0199,12.11,11.9913,12.0464,62584.411650702,0
+GLU.US,D,20140703,000000,12.1261,12.1261,11.959,12.0199,38380.501359533,0
+GLU.US,D,20140707,000000,11.959,12.016,11.8772,11.8906,27029.75287769,0
+GLU.US,D,20140708,000000,11.7967,11.8906,11.7785,11.8479,20920.079058921,0
+GLU.US,D,20140709,000000,11.8079,11.8402,11.7501,11.8079,23678.539407908,0
+GLU.US,D,20140710,000000,11.7843,11.8772,11.7843,11.8603,19909.345495934,0
+GLU.US,D,20140711,000000,11.8328,11.8603,11.7728,11.8137,17583.6054536,0
+GLU.US,D,20140714,000000,11.8079,11.9011,11.7897,11.7897,47266.533934132,0
+GLU.US,D,20140715,000000,11.8137,11.8137,11.7263,11.7673,19709.304478259,0
+GLU.US,D,20140716,000000,11.7673,11.7673,11.713,11.731,20740.042143015,0
+GLU.US,D,20140717,000000,11.731,11.7673,11.6902,11.713,9823.0668152862,0
+GLU.US,D,20140718,000000,11.6836,11.731,11.6589,11.6722,18735.420576423,0
+GLU.US,D,20140721,000000,11.6399,11.6902,11.6248,11.6399,13882.84662662,0
+GLU.US,D,20140722,000000,11.6474,11.7594,11.6474,11.7225,3928.173878653,0
+GLU.US,D,20140723,000000,11.7594,11.7673,11.6836,11.7594,22462.500589941,0
+GLU.US,D,20140724,000000,11.7673,11.8079,11.7368,11.7843,14766.185646774,0
+GLU.US,D,20140725,000000,11.7967,11.8525,11.7967,11.8137,18454.310304216,0
+GLU.US,D,20140728,000000,11.7728,11.7785,11.6399,11.6836,27441.416235114,0
+GLU.US,D,20140729,000000,11.6836,11.7785,11.6474,11.7368,11104.382175865,0
+GLU.US,D,20140730,000000,11.7897,11.7897,11.6787,11.7594,18246.899354311,0
+GLU.US,D,20140731,000000,11.6284,11.6351,11.4708,11.4708,46822.232305403,0
+GLU.US,D,20140801,000000,11.505,11.5174,11.4708,11.5012,30228.303465559,0
+GLU.US,D,20140804,000000,11.5277,11.5277,11.354,11.3805,15659.00029408,0
+GLU.US,D,20140805,000000,11.393,11.4015,11.2817,11.2817,16504.43680562,0
+GLU.US,D,20140806,000000,11.2514,11.3225,11.241,11.2761,13373.26845528,0
+GLU.US,D,20140807,000000,11.3331,11.3331,11.1089,11.184,43713.173751755,0
+GLU.US,D,20140808,000000,11.1888,11.222,11.1203,11.2077,17733.109793125,0
+GLU.US,D,20140811,000000,11.2581,11.3729,11.2476,11.317,35693.634637924,0
+GLU.US,D,20140812,000000,11.393,11.4195,11.3682,11.3729,34046.981208222,0
+GLU.US,D,20140813,000000,11.4708,11.5116,11.3871,11.4127,9837.8066797463,0
+GLU.US,D,20140814,000000,11.4671,11.5116,11.4671,11.5116,3206.973367563,0
+GLU.US,D,20140815,000000,11.5345,11.6116,11.4955,11.5022,8864.9756253708,0
+GLU.US,D,20140818,000000,11.5904,11.6302,11.5345,11.5848,9917.8230868163,0
+GLU.US,D,20140819,000000,11.5973,11.5973,11.523,11.5904,13920.749135232,0
+GLU.US,D,20140820,000000,11.5973,11.7243,11.5659,11.7243,25457.851617751,0
+GLU.US,D,20140821,000000,11.6684,11.8099,11.6684,11.7897,39761.837228949,0
+GLU.US,D,20140822,000000,11.7329,11.7577,11.6419,11.6419,21344.376585884,0
+GLU.US,D,20140825,000000,11.5904,11.7985,11.5904,11.7387,13993.395610072,0
+GLU.US,D,20140826,000000,11.7623,11.7623,11.5973,11.6116,25185.164125236,0
+GLU.US,D,20140827,000000,11.6302,11.6919,11.6086,11.6684,21037.997974605,0
+GLU.US,D,20140828,000000,11.6988,11.7243,11.6419,11.7178,9829.383900055,0
+GLU.US,D,20140829,000000,11.7443,11.7443,11.6988,11.7081,9405.0863730922,0
+GLU.US,D,20140902,000000,11.7387,11.752,11.6856,11.7243,9584.0704415381,0
+GLU.US,D,20140903,000000,11.8364,11.8422,11.7692,11.7815,4660.955711819,0
+GLU.US,D,20140904,000000,11.8564,11.8564,11.7692,11.7985,10939.085124418,0
+GLU.US,D,20140905,000000,11.7443,11.8631,11.7329,11.8631,20011.471699693,0
+GLU.US,D,20140908,000000,11.8167,11.8167,11.7736,11.7736,12749.982758105,0
+GLU.US,D,20140909,000000,11.7081,11.7272,11.6684,11.7081,7762.6443332374,0
+GLU.US,D,20140910,000000,11.6494,11.6988,11.6257,11.6494,45129.253587398,0
+GLU.US,D,20140911,000000,11.559,11.6257,11.5554,11.5554,10912.763937882,0
+GLU.US,D,20140912,000000,11.617,11.617,11.5277,11.5411,9336.6512880983,0
+GLU.US,D,20140915,000000,11.5554,11.6503,11.5184,11.5184,11999.302518094,0
+GLU.US,D,20140916,000000,11.4708,11.5848,11.4708,11.559,8828.1259642201,0
+GLU.US,D,20140917,000000,11.5059,11.5973,11.5059,11.5277,8990.2644732828,0
+GLU.US,D,20140918,000000,11.4822,11.5732,11.4708,11.5022,15078.881342822,0
+GLU.US,D,20140919,000000,11.4556,11.5659,11.4556,11.5059,10211.567528559,0
+GLU.US,D,20140922,000000,11.5022,11.6312,11.4186,11.4412,8066.9172495952,0
+GLU.US,D,20140923,000000,11.4186,11.4186,11.3161,11.3161,12891.064317938,0
+GLU.US,D,20140924,000000,11.3273,11.3787,11.2743,11.3047,15642.154734695,0
+GLU.US,D,20140925,000000,11.3161,11.3161,11.1289,11.1289,29930.347633972,0
+GLU.US,D,20140926,000000,11.1477,11.1477,11.1061,11.1289,14186.066695514,0
+GLU.US,D,20140929,000000,11.0937,11.1602,11.0937,11.1602,10633.759360599,0
+GLU.US,D,20140930,000000,11.1772,11.1868,11.1289,11.1536,7204.6351786714,0
+GLU.US,D,20141001,000000,11.1231,11.1231,11.0937,11.0937,10989.621802567,0
+GLU.US,D,20141002,000000,11.1175,11.1175,10.8895,10.972,33873.261377085,0
+GLU.US,D,20141003,000000,10.9921,11.0367,10.9181,10.972,3718.6572338255,0
+GLU.US,D,20141006,000000,11.0141,11.0141,10.9351,10.9608,6543.4469728836,0
+GLU.US,D,20141007,000000,10.9901,10.9901,10.9124,10.9124,7719.4775873182,0
+GLU.US,D,20141008,000000,10.8733,10.9998,10.8286,10.9921,25842.14094118,0
+GLU.US,D,20141009,000000,10.9493,10.9493,10.8895,10.8895,16155.944295881,0
+GLU.US,D,20141010,000000,10.9019,10.9019,10.6843,10.693,18175.305726935,0
+GLU.US,D,20141013,000000,10.693,10.7677,10.5914,10.6131,21734.982994079,0
+GLU.US,D,20141014,000000,10.5379,10.6283,10.3444,10.4107,22965.761676511,0
+GLU.US,D,20141015,000000,10.3436,10.5389,10.2284,10.4355,119020.19412656,0
+GLU.US,D,20141016,000000,10.1857,10.4478,10.182,10.4051,31451.712215761,0
+GLU.US,D,20141017,000000,10.5389,10.6798,10.5389,10.5664,13159.540420607,0
+GLU.US,D,20141020,000000,10.5389,10.654,10.5389,10.635,14582.99018848,0
+GLU.US,D,20141021,000000,10.7261,10.8563,10.7261,10.8258,25509.441143362,0
+GLU.US,D,20141022,000000,10.881,10.9655,10.8687,10.8762,12927.913979088,0
+GLU.US,D,20141023,000000,10.8867,10.9703,10.8867,10.8999,12437.287062055,0
+GLU.US,D,20141024,000000,10.9588,10.9749,10.8999,10.9532,15032.556054517,0
+GLU.US,D,20141027,000000,10.881,11.0195,10.8687,10.9141,10902.235463269,0
+GLU.US,D,20141028,000000,10.9921,11.0407,10.881,11.0407,11629.753059127,0
+GLU.US,D,20141029,000000,11.0671,11.0966,11.0265,11.0729,42727.708527842,0
+GLU.US,D,20141030,000000,10.9881,11.1907,10.9881,11.1041,52842.414089947,0
+GLU.US,D,20141031,000000,11.1156,11.2239,11.1156,11.1859,19442.934070513,0
+GLU.US,D,20141103,000000,11.1629,11.2734,11.1629,11.2685,33994.338835151,0
+GLU.US,D,20141104,000000,11.2105,11.2504,11.1859,11.1907,2457.3459750138,0
+GLU.US,D,20141105,000000,11.2362,11.2619,11.1992,11.2533,15128.365173511,0
+GLU.US,D,20141106,000000,11.1992,11.2533,11.1992,11.2362,13434.333608045,0
+GLU.US,D,20141107,000000,11.2049,11.2362,11.1629,11.2362,20712.668109017,0
+GLU.US,D,20141110,000000,11.2533,11.3322,11.2305,11.2788,16998.222265037,0
+GLU.US,D,20141111,000000,11.3047,11.3047,11.2619,11.2734,22012.934723901,0
+GLU.US,D,20141112,000000,11.3161,11.3273,11.2619,11.3047,18392.192303991,0
+GLU.US,D,20141113,000000,11.3047,11.3273,11.2362,11.2914,18896.506238023,0
+GLU.US,D,20141114,000000,11.2788,11.3047,11.2105,11.3047,12643.645164499,0
+GLU.US,D,20141117,000000,11.2182,11.3225,11.2182,11.3161,15719.01259938,0
+GLU.US,D,20141118,000000,11.3273,11.3787,11.3161,11.372,18220.578167775,0
+GLU.US,D,20141119,000000,11.3787,11.4889,11.3662,11.483,41839.105270382,0
+GLU.US,D,20141120,000000,11.5202,11.6189,11.4964,11.6056,44596.512771906,0
+GLU.US,D,20141121,000000,11.713,11.7168,11.5562,11.6189,36570.656573309,0
+GLU.US,D,20141124,000000,11.6106,11.6722,11.5944,11.6351,13129.007844224,0
+GLU.US,D,20141125,000000,11.6238,11.6238,11.5562,11.6189,32426.64896506,0
+GLU.US,D,20141126,000000,11.713,11.7234,11.6464,11.7234,11465.50885514,0
+GLU.US,D,20141128,000000,11.8099,11.8211,11.6674,11.7168,16189.635414646,0
+GLU.US,D,20141201,000000,11.6056,11.6674,11.5944,11.6351,23800.669713437,0
+GLU.US,D,20141202,000000,11.6399,11.7815,11.6351,11.6589,14183.961000594,0
+GLU.US,D,20141203,000000,11.713,11.7168,11.6902,11.6959,17367.771724004,0
+GLU.US,D,20141204,000000,11.7387,11.7443,11.6532,11.7054,30010.364041042,0
+GLU.US,D,20141205,000000,11.7272,11.7272,11.6238,11.6959,2484.7200090113,0
+GLU.US,D,20141208,000000,11.6836,11.6836,11.5202,11.5307,17333.027757777,0
+GLU.US,D,20141209,000000,11.4785,11.5078,11.4073,11.4964,30302.002787862,0
+GLU.US,D,20141210,000000,11.4127,11.4708,11.3217,11.4574,36741.217862061,0
+GLU.US,D,20141211,000000,11.4063,11.524,11.352,11.352,18223.73671016,0
+GLU.US,D,20141212,000000,11.3654,11.371,11.2485,11.2599,24674.533106436,0
+GLU.US,D,20141215,000000,11.2096,11.2096,10.8099,10.9675,49189.033398732,0
+GLU.US,D,20141216,000000,10.8886,11.03,10.8258,10.8695,32000.245743173,0
+GLU.US,D,20141217,000000,10.9675,11.1193,10.9675,11.1193,17583.6054536,0
+GLU.US,D,20141218,000000,11.1668,11.2675,11.1487,11.2599,20019.894479386,0
+GLU.US,D,20141219,000000,11.2427,11.352,11.203,11.3415,16321.241347328,0
+GLU.US,D,20141222,000000,11.352,11.524,11.2771,11.3263,13838.62703324,0
+GLU.US,D,20141223,000000,11.3493,11.45,11.2771,11.4309,24899.842463185,0
+GLU.US,D,20141224,000000,11.5078,11.5811,11.4708,11.5202,3161.7009267207,0
+GLU.US,D,20141226,000000,11.4708,11.6199,11.4671,11.6199,13187.967302067,0
+GLU.US,D,20141229,000000,11.7178,11.7396,11.5811,11.6284,5281.0828666105,0
+GLU.US,D,20141230,000000,11.5562,11.7243,11.5135,11.5439,7122.5130766786,0
+GLU.US,D,20141231,000000,11.5954,11.6284,11.4252,11.4964,7488.9039932615,0
+GLU.US,D,20150102,000000,11.5696,11.5696,11.3578,11.4422,10293.689630552,0
+GLU.US,D,20150105,000000,11.4015,11.4015,11.03,11.1146,15440.008022098,0
+GLU.US,D,20150106,000000,10.9901,11.1014,10.9151,10.9541,14009.188321995,0
+GLU.US,D,20150107,000000,11.0435,11.1014,11.0225,11.0225,8229.0557586577,0
+GLU.US,D,20150108,000000,11.1433,11.1982,11.0862,11.1668,7479.4283661085,0
+GLU.US,D,20150109,000000,11.1487,11.2724,11.1308,11.1374,9060.8052531997,0
+GLU.US,D,20150112,000000,11.1014,11.1487,10.9921,11.1014,34985.068296371,0
+GLU.US,D,20150113,000000,11.1565,11.2352,11.1193,11.1746,25353.619719069,0
+GLU.US,D,20150114,000000,11.1193,11.184,11.0499,11.1668,12853.161809326,0
+GLU.US,D,20150115,000000,11.1146,11.4091,11.1146,11.1982,14410.323204804,0
+GLU.US,D,20150116,000000,11.1925,11.3976,11.1565,11.3805,15892.732430521,0
+GLU.US,D,20150120,000000,11.3587,11.6636,11.3587,11.5164,24425.008258073,0
+GLU.US,D,20150121,000000,11.5107,11.6018,11.5041,11.5723,11288.630481618,0
+GLU.US,D,20150122,000000,11.7111,11.7111,11.485,11.6883,18812.278441109,0
+GLU.US,D,20150123,000000,11.5267,11.6949,11.4992,11.5164,4408.2723210721,0
+GLU.US,D,20150126,000000,11.4992,11.657,11.4992,11.657,9359.8139322502,0
+GLU.US,D,20150127,000000,11.5782,11.6257,11.5164,11.5325,10690.613123517,0
+GLU.US,D,20150128,000000,11.5107,11.5782,11.485,11.485,8935.5164052877,0
+GLU.US,D,20150129,000000,11.3805,11.5535,11.3672,11.4793,11482.354414526,0
+GLU.US,D,20150130,000000,11.4793,11.5267,11.353,11.393,12166.705264463,0
+GLU.US,D,20150202,000000,11.4386,11.4671,11.3161,11.4386,10172.612172486,0
+GLU.US,D,20150203,000000,11.4147,11.5535,11.4147,11.5393,5725.3844953404,0
+GLU.US,D,20150204,000000,11.4671,11.5838,11.4652,11.5838,4884.1593736455,0
+GLU.US,D,20150205,000000,11.5782,11.7682,11.5782,11.6636,9167.1428468056,0
+GLU.US,D,20150206,000000,11.6513,11.7511,11.5963,11.6124,16129.623109344,0
+GLU.US,D,20150209,000000,11.5963,11.5963,11.5107,11.5107,9472.4686106248,0
+GLU.US,D,20150210,000000,11.4992,11.5393,11.3797,11.4992,13511.191472729,0
+GLU.US,D,20150211,000000,11.6096,11.6768,11.4992,11.6028,3032.2006889629,0
+GLU.US,D,20150212,000000,11.5659,11.6836,11.5325,11.6267,8571.2311836274,0
+GLU.US,D,20150213,000000,11.6267,11.6836,11.617,11.6332,11416.025024453,0
+GLU.US,D,20150217,000000,11.5164,11.6124,11.5107,11.5221,9093.4435245045,0
+GLU.US,D,20150218,000000,11.5782,11.6096,11.4147,11.6096,7575.2374851,0
+GLU.US,D,20150219,000000,11.6332,11.6332,11.5107,11.5732,9174.512779036,0
+GLU.US,D,20150220,000000,11.6513,11.657,11.5267,11.657,13714.391032788,0
+GLU.US,D,20150223,000000,11.657,11.657,11.5221,11.6381,17301.442333933,0
+GLU.US,D,20150224,000000,11.7168,11.7736,11.5973,11.6219,32628.795677657,0
+GLU.US,D,20150225,000000,11.6219,11.6836,11.6028,11.6381,8547.0156920144,0
+GLU.US,D,20150226,000000,11.6096,11.6096,11.5041,11.5782,6908.7850420052,0
+GLU.US,D,20150227,000000,11.5535,11.657,11.4215,11.5221,24865.098496958,0
+GLU.US,D,20150302,000000,11.5848,11.5848,11.4386,11.4441,31440.130893686,0
+GLU.US,D,20150303,000000,11.4441,11.6513,11.3967,11.426,20059.90268292,0
+GLU.US,D,20150304,000000,11.3587,11.4215,11.2665,11.393,18735.420576423,0
+GLU.US,D,20150305,000000,11.3151,11.4736,11.3151,11.426,9029.2198293562,0
+GLU.US,D,20150306,000000,11.3587,11.3587,11.1972,11.1972,23745.92164544,0
+GLU.US,D,20150309,000000,11.1658,11.2077,11.0918,11.1536,26921.30958916,0
+GLU.US,D,20150310,000000,11.0347,11.1403,11.0103,11.0255,10374.758885082,0
+GLU.US,D,20150311,000000,11.0347,11.393,10.9351,10.9959,26587.556943884,0
+GLU.US,D,20150312,000000,11.1061,11.1061,11.0397,11.0613,8527.0115902468,0
+GLU.US,D,20150313,000000,10.9863,11.0548,10.956,10.9998,7820.5509436169,0
+GLU.US,D,20150316,000000,11.0255,11.0984,10.9911,11.0043,21787.625367153,0
+GLU.US,D,20150317,000000,11.0255,11.0347,10.9617,11.0255,22785.724760602,0
+GLU.US,D,20150318,000000,10.9951,11.2437,10.9951,11.1925,28604.812680013,0
+GLU.US,D,20150319,000000,11.2437,11.4404,11.1289,11.1602,23453.23005116,0
+GLU.US,D,20150320,000000,11.2153,11.2609,11.1061,11.2437,34099.623581295,0
+GLU.US,D,20150323,000000,11.2352,11.3606,11.2352,11.3503,22283.516521494,0
+GLU.US,D,20150324,000000,11.4043,11.4157,11.3331,11.4157,8980.7888461297,0
+GLU.US,D,20150325,000000,11.3606,11.4099,11.2685,11.2685,6983.5372117677,0
+GLU.US,D,20150326,000000,11.1736,11.2153,11.1602,11.1736,2660.5455350727,0
+GLU.US,D,20150327,000000,11.1289,11.183,11.1175,11.183,8318.5477928806,0
+GLU.US,D,20150330,000000,11.2229,11.3047,11.202,11.3047,13306.939065209,0
+GLU.US,D,20150331,000000,11.202,11.2352,11.1413,11.1487,7744.7459263928,0
+GLU.US,D,20150401,000000,11.0103,11.2914,11.0043,11.1602,63699.377112374,0
+GLU.US,D,20150402,000000,11.183,11.2352,11.1061,11.1925,54217.432874596,0
+GLU.US,D,20150406,000000,11.2087,11.4157,11.2087,11.3824,35600.984061316,0
+GLU.US,D,20150407,000000,11.4157,11.4157,11.2856,11.3273,20138.866242529,0
+GLU.US,D,20150408,000000,11.2856,11.4765,11.2229,11.2734,30606.275704221,0
+GLU.US,D,20150409,000000,11.2295,11.3273,11.183,11.3273,44967.115078336,0
+GLU.US,D,20150410,000000,11.3549,11.4671,11.2914,11.4671,26278.019790217,0
+GLU.US,D,20150413,000000,11.4043,11.4623,11.3549,11.3549,18293.224642617,0
+GLU.US,D,20150414,000000,11.3881,11.4708,11.3331,11.4623,12076.16038278,0
+GLU.US,D,20150415,000000,11.4708,11.4822,11.3881,11.4822,26335.926400596,0
+GLU.US,D,20150416,000000,11.4822,11.4822,11.3549,11.4822,49129.02109343,0
+GLU.US,D,20150417,000000,11.4708,11.4708,11.3503,11.3682,10422.137020848,0
+GLU.US,D,20150420,000000,11.4481,11.5125,11.4099,11.4671,11934.025975485,0
+GLU.US,D,20150421,000000,11.4099,11.488,11.4043,11.4099,21399.124653881,0
+GLU.US,D,20150422,000000,11.4671,11.7225,11.4412,11.5373,18063.703896019,0
+GLU.US,D,20150423,000000,11.5829,11.7225,11.5078,11.7225,17537.280165297,0
+GLU.US,D,20150424,000000,11.6626,11.788,11.6626,11.7377,35681.000468388,0
+GLU.US,D,20150427,000000,11.7377,11.7815,11.6949,11.7815,17873.138505499,0
+GLU.US,D,20150428,000000,11.7815,11.8392,11.7577,11.8392,24934.586429414,0
+GLU.US,D,20150429,000000,11.6626,11.7577,11.6626,11.7443,9260.8462708743,0
+GLU.US,D,20150430,000000,11.7692,11.7815,11.5639,11.6713,30277.787296248,0
+GLU.US,D,20150501,000000,11.6199,11.7319,11.6199,11.7168,12076.16038278,0
+GLU.US,D,20150504,000000,11.7623,11.7736,11.7036,11.7443,19517.686240277,0
+GLU.US,D,20150505,000000,11.7263,11.7319,11.6199,11.6199,23167.908389108,0
+GLU.US,D,20150506,000000,11.6076,11.6257,11.4556,11.4623,8472.2635222516,0
+GLU.US,D,20150507,000000,11.5032,11.5439,11.4708,11.524,6890.8866351606,0
+GLU.US,D,20150508,000000,11.5829,11.6949,11.5829,11.6949,3480.7137075388,0
+GLU.US,D,20150511,000000,11.7036,11.7036,11.5963,11.616,10422.137020848,0
+GLU.US,D,20150512,000000,11.5885,11.8622,11.5297,11.6361,30743.145874208,0
+GLU.US,D,20150513,000000,11.6428,11.7746,11.5998,11.5998,17669.93894544,0
+GLU.US,D,20150514,000000,11.6626,11.752,11.6257,11.6768,28313.173933192,0
+GLU.US,D,20150515,000000,11.7168,11.8069,11.7168,11.7702,15443.166564482,0
+GLU.US,D,20150518,000000,11.6902,11.8069,11.6902,11.7633,3989.2390314169,0
+GLU.US,D,20150519,000000,11.8137,11.8137,11.6949,11.7387,18991.262509552,0
+GLU.US,D,20150520,000000,11.7045,11.7825,11.6768,11.7443,6877.1996181617,0
+GLU.US,D,20150521,000000,11.7957,11.8488,11.7272,11.8488,11027.524311181,0
+GLU.US,D,20150522,000000,11.8488,11.8488,11.7387,11.8015,19089.177323467,0
+GLU.US,D,20150526,000000,11.8015,11.8015,11.8015,11.8015,230.57359405656,0
+GLU.US,D,20150527,000000,11.6902,11.7329,11.5429,11.7234,19919.873970548,0
+GLU.US,D,20150528,000000,11.6361,11.6513,11.5363,11.6513,14725.124595776,0
+GLU.US,D,20150529,000000,11.6312,11.6626,11.6076,11.6513,14155.534119136,0
+GLU.US,D,20150601,000000,11.6768,11.6768,11.5829,11.6257,23290.038694634,0
+GLU.US,D,20150602,000000,11.5497,11.6513,11.5297,11.6257,21260.148788969,0
+GLU.US,D,20150603,000000,11.5963,11.6513,11.5772,11.616,19589.279867655,0
+GLU.US,D,20150604,000000,11.5429,11.7272,11.5429,11.7045,16622.355721301,0
+GLU.US,D,20150605,000000,11.7168,11.7272,11.5125,11.5297,8071.1286394409,0
+GLU.US,D,20150608,000000,11.7234,11.7234,11.4623,11.4623,10042.059087267,0
+GLU.US,D,20150609,000000,11.4822,11.5885,11.3871,11.3871,13275.353641367,0
+GLU.US,D,20150610,000000,11.4091,11.5297,11.4091,11.4091,14049.196525529,0
+GLU.US,D,20150611,000000,11.5068,11.6076,11.393,11.4471,11797.155805497,0
+GLU.US,D,20150612,000000,11.3303,11.4338,11.2694,11.3368,7695.262095705,0
+GLU.US,D,20150615,000000,11.2817,11.3198,11.1934,11.2514,9986.2581718103,0
+GLU.US,D,20150616,000000,11.5193,11.5193,11.2646,11.2886,6383.4141587438,0
+GLU.US,D,20150617,000000,11.3662,11.3662,11.1364,11.3425,15709.536972227,0
+GLU.US,D,20150618,000000,11.2694,11.3871,11.1061,11.3303,33883.789851698,0
+GLU.US,D,20150619,000000,11.2694,11.3493,11.2115,11.2115,18176.358574393,0
+GLU.US,D,20150622,000000,11.2514,11.4033,11.2514,11.353,20789.525973702,0
+GLU.US,D,20150623,000000,11.4394,11.5307,11.2457,11.4546,25103.042023244,0
+GLU.US,D,20150624,000000,11.4091,11.4671,11.372,11.4033,19806.166444714,0
+GLU.US,D,20150625,000000,11.4394,11.4394,11.3198,11.3303,3595.4740808363,0
+GLU.US,D,20150626,000000,11.3662,11.3662,11.2314,11.2314,6223.3813446041,0
+GLU.US,D,20150629,000000,11.1555,11.3198,11.0329,11.1137,10152.608070719,0
+GLU.US,D,20150630,000000,11.0738,11.1611,11.0738,11.0994,4155.5889303252,0
+GLU.US,D,20150701,000000,11.1184,11.184,11.0461,11.0461,12766.828317488,0
+GLU.US,D,20150702,000000,10.9931,11.1898,10.9038,11.1364,7695.262095705,0
+GLU.US,D,20150706,000000,11.1746,11.1746,10.9931,11.0083,16864.510637434,0
+GLU.US,D,20150707,000000,10.9931,11.1184,10.9085,11.0539,19479.783731665,0
+GLU.US,D,20150708,000000,10.9779,11.0083,10.8924,10.8924,5890.6815467873,0
+GLU.US,D,20150709,000000,10.937,11.1668,10.937,10.9541,17188.787655558,0
+GLU.US,D,20150710,000000,11.0167,11.2115,11.0167,11.1299,2783.7286880618,0
+GLU.US,D,20150713,000000,11.2457,11.2886,11.1423,11.2646,19651.39786788,0
+GLU.US,D,20150714,000000,11.2761,11.2761,11.2239,11.2314,4313.516049542,0
+GLU.US,D,20150715,000000,11.2817,11.353,11.2239,11.2646,9055.5410158926,0
+GLU.US,D,20150716,000000,11.353,11.5383,11.204,11.3493,12865.795978863,0
+GLU.US,D,20150717,000000,11.3313,11.3976,11.3151,11.3435,3098.530079034,0
+GLU.US,D,20150720,000000,11.2646,11.3587,11.1898,11.2314,9122.923253425,0
+GLU.US,D,20150721,000000,11.2391,11.3208,11.1668,11.1746,11557.106584288,0
+GLU.US,D,20150722,000000,11.1487,11.204,11.0595,11.0595,4238.7638797796,0
+GLU.US,D,20150723,000000,11.0909,11.1289,10.9665,11.0444,8140.6165718963,0
+GLU.US,D,20150724,000000,11.0832,11.1127,10.9323,11.1127,19217.624713765,0
+GLU.US,D,20150727,000000,11.0309,11.1898,10.9891,11.1231,5539.0304946646,0
+GLU.US,D,20150728,000000,10.9836,11.0529,10.9361,11.0529,8949.2034222864,0
+GLU.US,D,20150729,000000,11.0832,11.1127,11.0529,11.1061,7326.7654841991,0
+GLU.US,D,20150730,000000,11.1127,11.2949,11.0729,11.1801,4557.7766605975,0
+GLU.US,D,20150731,000000,11.1898,11.3253,11.1175,11.1992,12208.819162921,0
+GLU.US,D,20150803,000000,11.184,11.2694,11.184,11.184,7599.4529767133,0
+GLU.US,D,20150804,000000,11.2115,11.3208,11.1289,11.1545,6844.561346857,0
+GLU.US,D,20150805,000000,11.1801,11.394,11.1231,11.1231,2441.5532630921,0
+GLU.US,D,20150806,000000,11.0444,11.204,11.0444,11.1231,10142.079596104,0
+GLU.US,D,20150807,000000,11.0444,11.2239,11.0444,11.2115,3905.0112345011,0
+GLU.US,D,20150810,000000,11.1801,11.2192,11.0235,11.1602,13673.329981792,0
+GLU.US,D,20150811,000000,11.1545,11.7292,11.0909,11.3151,74704.791626864,0
+GLU.US,D,20150812,000000,11.2514,11.3435,11.1801,11.2817,4068.2025910253,0
+GLU.US,D,20150813,000000,11.2391,11.4053,11.2239,11.4053,9558.8021024635,0
+GLU.US,D,20150814,000000,11.4176,11.4176,11.2646,11.3018,11178.081498166,0
+GLU.US,D,20150817,000000,11.2949,11.3018,11.2391,11.2514,8908.14237129,0
+GLU.US,D,20150818,000000,11.2761,11.2761,11.1888,11.2105,8104.8197582072,0
+GLU.US,D,20150819,000000,11.2514,11.2761,11.1536,11.2514,16185.424024801,0
+GLU.US,D,20150820,000000,11.2105,11.2949,11.1289,11.1536,6148.6291748415,0
+GLU.US,D,20150821,000000,11.1166,11.1344,10.8876,10.9104,44691.269043438,0
+GLU.US,D,20150824,000000,10.4689,10.5611,10.296,10.3093,25328.351379993,0
+GLU.US,D,20150825,000000,10.5105,10.5135,10.218,10.218,16185.424024801,0
+GLU.US,D,20150826,000000,10.3452,10.348,10.1125,10.1857,13602.789201875,0
+GLU.US,D,20150827,000000,10.296,10.4355,10.256,10.4355,16032.761142891,0
+GLU.US,D,20150828,000000,10.4355,10.5611,10.3093,10.3093,6148.6291748415,0
+GLU.US,D,20150831,000000,10.3452,10.5029,10.3452,10.4689,4535.6668639069,0
+GLU.US,D,20150901,000000,10.1668,10.4355,10.1668,10.2237,20726.355126016,0
+GLU.US,D,20150902,000000,10.3264,10.331,10.1857,10.2066,15872.728328751,0
+GLU.US,D,20150903,000000,10.296,10.3975,10.2114,10.2398,19920.92681801,0
+GLU.US,D,20150904,000000,10.1895,10.2114,10.1364,10.1364,8582.8125057033,0
+GLU.US,D,20150908,000000,10.3014,10.3014,10.218,10.2474,4048.1984892578,0
+GLU.US,D,20150909,000000,10.3738,10.3738,10.2304,10.2304,2265.7277370307,0
+GLU.US,D,20150910,000000,10.218,10.2891,10.1895,10.1895,6268.6537854463,0
+GLU.US,D,20150911,000000,10.2685,10.2685,10.141,10.141,5507.4450708211,0
+GLU.US,D,20150914,000000,10.1972,10.1972,10.0868,10.1079,9174.512779036,0
+GLU.US,D,20150915,000000,10.1287,10.182,10.0583,10.1192,16735.010399677,0
+GLU.US,D,20150916,000000,10.1591,10.1591,10.0623,10.141,13477.500353964,0
+GLU.US,D,20150917,000000,10.1895,10.3158,10.1857,10.2901,26055.868975852,0
+GLU.US,D,20150918,000000,10.2474,10.4754,10.2474,10.4317,13843.891270547,0
+GLU.US,D,20150921,000000,10.4279,10.4715,10.3283,10.3283,12879.482995862,0
+GLU.US,D,20150922,000000,10.2646,10.2901,10.2124,10.2408,12879.482995862,0
+GLU.US,D,20150923,000000,10.2076,10.4822,10.2076,10.2237,13177.438827452,0
+GLU.US,D,20150924,000000,10.1972,10.2569,10.1011,10.1535,19632.446613573,0
+GLU.US,D,20150925,000000,10.182,10.219,10.1477,10.1477,10297.901020398,0
+GLU.US,D,20150928,000000,10.182,10.182,10.0338,10.0338,13046.885742232,0
+GLU.US,D,20150929,000000,10.025,10.0461,9.93407,9.93407,7886.880333688,0
+GLU.US,D,20150930,000000,10.0098,10.0098,9.93963,10.0035,7244.6433822064,0
+GLU.US,D,20151001,000000,10.028,10.0461,9.96247,9.97856,15125.206631125,0
+GLU.US,D,20151002,000000,10.0035,10.0868,10.0035,10.0868,7886.880333688,0
+GLU.US,D,20151005,000000,10.1535,10.369,10.1535,10.369,3181.7050284882,0
+GLU.US,D,20151006,000000,10.2474,10.3558,10.1591,10.1591,19154.453866078,0
+GLU.US,D,20151007,000000,10.1895,10.486,10.1895,10.3452,16713.953450448,0
+GLU.US,D,20151008,000000,10.369,10.5012,10.3558,10.4572,14484.022527105,0
+GLU.US,D,20151009,000000,10.4715,10.5351,10.4715,10.5012,20123.073530608,0
+GLU.US,D,20151012,000000,10.5012,10.653,10.5012,10.653,8253.271250271,0
+GLU.US,D,20151013,000000,10.6151,10.6265,10.5713,10.5865,10626.38942837,0
+GLU.US,D,20151014,000000,10.6216,10.6265,10.5486,10.6151,9123.9761008863,0
+GLU.US,D,20151015,000000,10.6216,10.7383,10.5637,10.7205,24804.033344195,0
+GLU.US,D,20151016,000000,10.6788,10.8344,10.6788,10.8344,16639.201280684,0
+GLU.US,D,20151019,000000,10.8108,10.8278,10.7633,10.804,26156.94233215,0
+GLU.US,D,20151020,000000,10.8252,10.8687,10.7918,10.8403,19206.043391689,0
+GLU.US,D,20151021,000000,10.8553,10.881,10.8344,10.8687,9919.9287817392,0
+GLU.US,D,20151022,000000,10.8344,10.9998,10.8344,10.9351,8475.422064636,0
+GLU.US,D,20151023,000000,11.0245,11.0245,10.9237,10.9921,32164.48994716,0
+GLU.US,D,20151026,000000,10.9703,11.0377,10.9351,11.0319,22081.369808897,0
+GLU.US,D,20151027,000000,10.9998,11.0451,10.9998,11.0319,10403.185766543,0
+GLU.US,D,20151028,000000,10.9998,11.0529,10.9351,10.9749,16008.545651279,0
+GLU.US,D,20151029,000000,10.9351,10.9351,10.8762,10.9237,17280.385384703,0
+GLU.US,D,20151030,000000,10.9588,11.0157,10.9588,11.0157,16804.498332129,0
+GLU.US,D,20151102,000000,11.0024,11.0157,10.9703,11.0157,12099.323026933,0
+GLU.US,D,20151103,000000,11.0073,11.0738,11.0073,11.0613,13480.658896348,0
+GLU.US,D,20151104,000000,11.0451,11.0766,10.9881,11.0451,9207.1510503406,0
+GLU.US,D,20151105,000000,10.9881,10.9998,10.9703,10.9703,8956.5733545165,0
+GLU.US,D,20151106,000000,10.9588,10.9588,10.7677,10.8344,28321.596712883,0
+GLU.US,D,20151109,000000,10.7271,10.7452,10.6995,10.7271,14687.222087165,0
+GLU.US,D,20151110,000000,10.6995,10.7072,10.6388,10.653,11294.947566386,0
+GLU.US,D,20151111,000000,10.6159,10.6853,10.6017,10.6017,11459.191770373,0
+GLU.US,D,20151112,000000,10.5199,10.6141,10.5039,10.5334,7638.4083327868,0
+GLU.US,D,20151113,000000,10.5399,10.5399,10.4812,10.4914,8270.1168096543,0
+GLU.US,D,20151116,000000,10.485,10.6066,10.4572,10.6017,12412.018722981,0
+GLU.US,D,20151117,000000,10.6017,10.6216,10.4744,10.5334,25770.547313801,0
+GLU.US,D,20151118,000000,10.5267,10.6159,10.5002,10.6141,17174.0477911,0
+GLU.US,D,20151119,000000,10.5855,10.6995,10.5855,10.6853,14475.599747414,0
+GLU.US,D,20151120,000000,10.7205,10.7452,10.6653,10.7072,13676.488524177,0
+GLU.US,D,20151123,000000,10.6141,10.6853,10.6066,10.6159,18932.303051713,0
+GLU.US,D,20151124,000000,10.6066,10.6141,10.5541,10.5959,7373.0907725026,0
+GLU.US,D,20151125,000000,10.5959,10.5959,10.5002,10.5469,9550.3793227719,0
+GLU.US,D,20151127,000000,10.5541,10.5789,10.5541,10.5789,481.15128988058,0
+GLU.US,D,20151130,000000,10.485,10.6141,10.485,10.5399,26723.374266409,0
+GLU.US,D,20151201,000000,10.5959,10.6388,10.5002,10.5914,26733.902741023,0
+GLU.US,D,20151202,000000,10.6017,10.6017,10.4289,10.4355,19253.421527453,0
+GLU.US,D,20151203,000000,10.4914,10.4914,10.0745,10.2361,39288.055871298,0
+GLU.US,D,20151204,000000,10.2779,10.3462,10.2361,10.3131,9069.2280328912,0
+GLU.US,D,20151207,000000,10.2931,10.2931,10.1535,10.2076,20991.672686299,0
+GLU.US,D,20151208,000000,10.1743,10.2142,10.1079,10.1743,14147.111339443,0
+GLU.US,D,20151209,000000,10.1677,10.2789,10.0689,10.1743,28929.089698137,0
+GLU.US,D,20151210,000000,10.1115,10.1972,10.1115,10.1419,15022.027579903,0
+GLU.US,D,20151211,000000,10.052,10.1287,9.88549,9.9435,18339.549930918,0
+GLU.US,D,20151214,000000,9.87325,9.98144,9.83619,9.96624,52003.294663175,0
+GLU.US,D,20151215,000000,9.98144,10.2513,9.87325,9.87325,45373.514198455,0
+GLU.US,D,20151216,000000,10.0015,10.1477,9.88085,10.1287,16759.225891289,0
+GLU.US,D,20151217,000000,10.183,10.271,10.1287,10.2142,21026.416652527,0
+GLU.US,D,20151218,000000,10.2597,10.2988,10.1419,10.2513,24665.057479282,0
+GLU.US,D,20151221,000000,10.2312,10.3671,10.1857,10.1905,13436.439302968,0
+GLU.US,D,20151222,000000,10.2198,10.2988,10.1857,10.2988,17420.414097077,0
+GLU.US,D,20151223,000000,10.3436,10.4269,10.3436,10.4269,13910.220660619,0
+GLU.US,D,20151224,000000,10.4517,10.4715,10.3738,10.4572,10022.054985499,0
+GLU.US,D,20151228,000000,10.462,10.5125,10.4061,10.5105,13284.829268518,0
+GLU.US,D,20151229,000000,10.5571,10.5875,10.486,10.5807,18132.138981014,0
+GLU.US,D,20151230,000000,10.5875,10.6283,10.5561,10.5875,19238.681662994,0
+GLU.US,D,20151231,000000,10.5145,10.5923,10.4715,10.5105,29721.883836606,0
+GLU.US,D,20160104,000000,10.4715,10.4715,10.2988,10.2988,17632.036436827,0
+GLU.US,D,20160105,000000,10.33,10.462,10.33,10.3738,10693.7716659,0
+GLU.US,D,20160106,000000,10.3671,10.3738,10.2513,10.3033,11143.337531937,0
+GLU.US,D,20160107,000000,10.1972,10.2266,10.0859,10.0917,16079.086431195,0
+GLU.US,D,20160108,000000,10.2029,10.2029,10.1011,10.1069,15097.832597128,0
+GLU.US,D,20160111,000000,10.1419,10.1419,10.0015,10.0328,10828.536140968,0
+GLU.US,D,20160112,000000,10.0451,10.0451,9.88085,9.88647,19944.089462162,0
+GLU.US,D,20160113,000000,9.89417,9.96525,9.81239,9.81239,19919.873970548,0
+GLU.US,D,20160114,000000,9.80104,9.81336,9.67373,9.81336,16125.411719498,0
+GLU.US,D,20160115,000000,9.7127,9.7127,9.51231,9.6168,31293.785096543,0
+GLU.US,D,20160119,000000,9.6396,9.6396,9.53318,9.54933,12250.93306138,0
+GLU.US,D,20160120,000000,9.42965,9.42965,8.97329,9.19886,42592.944052776,0
+GLU.US,D,20160121,000000,9.13617,9.38311,9.13617,9.32993,14999.917783214,0
+GLU.US,D,20160122,000000,9.39356,9.53318,9.38693,9.47334,13500.662998114,0
+GLU.US,D,20160125,000000,9.50091,9.60446,9.50091,9.51989,18160.565862473,0
+GLU.US,D,20160126,000000,9.50756,9.76875,9.50756,9.64816,28217.3648142,0
+GLU.US,D,20160127,000000,9.65286,9.76106,9.63391,9.67373,17204.580367479,0
+GLU.US,D,20160128,000000,9.77264,9.91311,9.76204,9.88085,11180.187193091,0
+GLU.US,D,20160129,000000,9.89417,10.0574,9.89417,10.052,13648.061642718,0
+GLU.US,D,20160201,000000,10.0392,10.238,10.0392,10.2161,20896.91641477,0
+GLU.US,D,20160202,000000,10.0632,10.238,10.0632,10.2332,19706.145935875,0
+GLU.US,D,20160203,000000,10.332,10.332,10.2798,10.3205,9316.647186331,0
+GLU.US,D,20160204,000000,10.3007,10.4983,10.3007,10.4385,15586.353819238,0
+GLU.US,D,20160205,000000,10.466,10.466,10.3007,10.4385,27597.237659409,0
+GLU.US,D,20160208,000000,10.4061,10.4061,9.9873,9.99018,13365.898523052,0
+GLU.US,D,20160209,000000,9.87227,9.90739,9.80681,9.80681,14450.33140834,0
+GLU.US,D,20160210,000000,9.89505,10.0196,9.87139,9.95015,10686.401733671,0
+GLU.US,D,20160211,000000,9.80104,9.84089,9.73643,9.74306,11177.028650706,0
+GLU.US,D,20160212,000000,9.86087,9.89505,9.7127,9.75259,6466.589108198,0
+GLU.US,D,20160216,000000,9.84852,10.0089,9.83433,10.0089,9799.9041711343,0
+GLU.US,D,20160217,000000,10.0956,10.2304,10.0063,10.2304,11568.687906362,0
+GLU.US,D,20160218,000000,10.1629,10.2881,10.1629,10.2846,7547.8634511025,0
+GLU.US,D,20160219,000000,10.373,10.373,10.2208,10.3426,7592.0830444832,0
+GLU.US,D,20160222,000000,10.5012,10.5012,10.33,10.4107,13255.349539599,0
+GLU.US,D,20160223,000000,10.3784,10.4954,10.3784,10.4193,10054.693256804,0
+GLU.US,D,20160224,000000,10.3975,10.4051,10.2408,10.3671,44947.110976567,0
+GLU.US,D,20160225,000000,10.4527,10.4527,10.3671,10.4051,4172.4344897084,0
+GLU.US,D,20160226,000000,10.4527,10.4822,10.3985,10.4572,9528.2695260815,0
+GLU.US,D,20160229,000000,10.5066,10.5105,10.4107,10.4868,10875.914276732,0
+GLU.US,D,20160301,000000,10.5317,10.5998,10.4107,10.4868,49807.0548586,0
+GLU.US,D,20160302,000000,10.4097,10.5066,10.4097,10.4822,16333.875516867,0
+GLU.US,D,20160303,000000,10.5155,10.5951,10.4762,10.5379,12664.702113728,0
+GLU.US,D,20160304,000000,10.5379,10.694,10.5379,10.6863,28237.368915967,0
+GLU.US,D,20160307,000000,10.6653,10.7508,10.6653,10.7403,7115.1431444485,0
+GLU.US,D,20160308,000000,10.8258,10.8258,10.7214,10.7281,6819.2930077821,0
+GLU.US,D,20160309,000000,10.808,10.8258,10.694,10.7527,14925.165613452,0
+GLU.US,D,20160310,000000,10.8258,10.86,10.7403,10.7641,30577.848822762,0
+GLU.US,D,20160311,000000,10.8999,10.9588,10.8733,10.9104,28157.352508897,0
+GLU.US,D,20160314,000000,10.7062,10.9303,10.7062,10.9104,15597.935141315,0
+GLU.US,D,20160315,000000,10.9998,10.9998,10.8658,10.9161,17676.256030208,0
+GLU.US,D,20160316,000000,10.9066,11.071,10.8648,11.0577,14035.509508529,0
+GLU.US,D,20160317,000000,11.1383,11.2779,11.1383,11.2581,16079.086431195,0
+GLU.US,D,20160318,000000,11.2779,11.2989,11.2192,11.2192,22542.516997009,0
+GLU.US,D,20160321,000000,11.2115,11.2581,11.2115,11.2476,17528.857385605,0
+GLU.US,D,20160322,000000,11.2581,11.5363,11.1506,11.3074,23879.633273045,0
+GLU.US,D,20160323,000000,11.3303,11.3682,11.181,11.2665,35387.256026644,0
+GLU.US,D,20160324,000000,11.1925,11.2476,11.1707,11.1717,35188.267856431,0
+GLU.US,D,20160328,000000,11.1925,11.2115,11.1506,11.1602,12874.218758556,0
+GLU.US,D,20160329,000000,11.1925,11.2847,11.1639,11.2847,7569.9732477929,0
+GLU.US,D,20160330,000000,11.3445,11.5098,11.3445,11.4243,27420.359285887,0
+GLU.US,D,20160331,000000,11.4063,11.5497,11.4063,11.5335,19553.483053965,0
+GLU.US,D,20160401,000000,11.5772,11.5838,11.3445,11.5715,26719.162876563,0
+GLU.US,D,20160404,000000,11.3739,11.5429,11.3739,11.4289,17710.999996437,0
+GLU.US,D,20160405,000000,11.3824,11.4386,11.2581,11.2724,11961.400009481,0
+GLU.US,D,20160406,000000,11.319,11.3368,11.2362,11.3244,22555.151166546,0
+GLU.US,D,20160407,000000,11.2847,11.2922,11.1878,11.2724,14986.230766213,0
+GLU.US,D,20160408,000000,11.3244,11.4623,11.319,11.354,21700.239027852,0
+GLU.US,D,20160411,000000,11.483,11.4973,11.3948,11.4063,8451.2065730227,0
+GLU.US,D,20160412,000000,11.3596,11.5335,11.354,11.5202,16845.559383127,0
+GLU.US,D,20160413,000000,11.4461,11.5944,11.4461,11.5287,14836.726426688,0
+GLU.US,D,20160414,000000,11.5287,11.5287,11.4671,11.4889,6086.5111746162,0
+GLU.US,D,20160415,000000,11.5363,11.5363,11.4195,11.4623,4995.7612045587,0
+GLU.US,D,20160418,000000,11.426,11.5174,11.426,11.4973,16119.094634729,0
+GLU.US,D,20160419,000000,11.4623,11.6302,11.4623,11.6106,14557.721849406,0
+GLU.US,D,20160420,000000,11.524,11.7159,11.4708,11.6199,17470.950775224,0
+GLU.US,D,20160421,000000,11.6199,11.7947,11.4147,11.4386,4039.7757095663,0
+GLU.US,D,20160422,000000,11.4386,11.5193,11.3359,11.4671,33619.525138876,0
+GLU.US,D,20160425,000000,11.483,11.5715,11.353,11.353,11550.789499518,0
+GLU.US,D,20160426,000000,11.4053,11.5287,11.4053,11.4348,5876.9945297886,0
+GLU.US,D,20160427,000000,11.5221,11.6037,11.5098,11.6037,5433.74574852,0
+GLU.US,D,20160428,000000,11.6037,11.6381,11.5562,11.5705,8931.305015442,0
+GLU.US,D,20160429,000000,11.5973,11.6292,11.4973,11.5848,19931.455292625,0
+GLU.US,D,20160502,000000,11.6132,11.6636,11.5838,11.6436,18326.915761381,0
+GLU.US,D,20160503,000000,11.6636,11.6636,11.5562,11.5838,6390.7840909739,0
+GLU.US,D,20160504,000000,11.6636,11.6636,11.5468,11.6106,11219.142549162,0
+GLU.US,D,20160505,000000,11.657,11.657,11.5363,11.5914,8777.5892860708,0
+GLU.US,D,20160506,000000,11.6132,11.6132,11.5363,11.5715,15913.78937975,0
+GLU.US,D,20160509,000000,11.6037,11.6248,11.4775,11.5098,13021.617403157,0
+GLU.US,D,20160510,000000,11.6361,11.6636,11.6199,11.6636,5336.883782067,0
+GLU.US,D,20160511,000000,11.6248,11.7985,11.6106,11.6998,22281.41082657,0
+GLU.US,D,20160512,000000,11.7653,11.7843,11.5354,11.6292,20828.481329777,0
+GLU.US,D,20160513,000000,11.6292,11.6787,11.5354,11.5705,6797.183211092,0
+GLU.US,D,20160516,000000,11.7091,11.7253,11.6096,11.6998,15998.017176664,0
+GLU.US,D,20160517,000000,11.6998,11.7377,11.6028,11.6028,30692.609196059,0
+GLU.US,D,20160518,000000,11.6248,11.6248,11.2504,11.2876,37207.629287484,0
+GLU.US,D,20160519,000000,11.2876,11.2876,11.1658,11.2807,17406.727080078,0
+GLU.US,D,20160520,000000,11.3225,11.4661,11.2533,11.3787,37742.475797896,0
+GLU.US,D,20160523,000000,11.4119,11.4386,11.3474,11.4243,19175.510815306,0
+GLU.US,D,20160524,000000,11.4386,11.5088,11.4186,11.4765,17498.324809224,0
+GLU.US,D,20160525,000000,11.5088,11.5525,11.4955,11.5525,10905.394005651,0
+GLU.US,D,20160526,000000,11.5973,11.6436,11.5307,11.6292,7405.7290438074,0
+GLU.US,D,20160527,000000,11.6292,11.7653,11.6199,11.7377,41851.739439919,0
+GLU.US,D,20160531,000000,11.7653,11.7937,11.7017,11.7501,4265.0850663156,0
+GLU.US,D,20160601,000000,11.7577,11.7577,11.6636,11.6713,13609.106286644,0
+GLU.US,D,20160602,000000,11.7091,11.7434,11.6883,11.7207,25711.58785596,0
+GLU.US,D,20160603,000000,11.7377,11.8442,11.7377,11.8167,8353.2917591083,0
+GLU.US,D,20160606,000000,11.7995,11.9182,11.7897,11.9182,40116.646823456,0
+GLU.US,D,20160607,000000,11.8402,12.015,11.8402,11.9875,10398.974376697,0
+GLU.US,D,20160608,000000,11.883,12.073,11.883,12.0446,26744.431215638,0
+GLU.US,D,20160609,000000,12.0446,12.0548,11.9504,12.0548,18196.362676162,0
+GLU.US,D,20160610,000000,12.0209,12.0209,11.8888,11.9125,18076.338065558,0
+GLU.US,D,20160613,000000,11.8772,11.8772,11.6846,11.731,18380.610981915,0
+GLU.US,D,20160614,000000,11.6626,11.6846,11.5772,11.6361,13080.576860998,0
+GLU.US,D,20160615,000000,11.6284,11.6787,11.5772,11.6713,8787.0649132237,0
+GLU.US,D,20160616,000000,11.5696,11.7728,11.5267,11.6846,24122.841036638,0
+GLU.US,D,20160617,000000,11.6998,11.7937,11.6787,11.7897,9052.3824735081,0
+GLU.US,D,20160620,000000,11.8659,11.8924,11.826,11.8716,5149.4769339299,0
+GLU.US,D,20160621,000000,11.9315,11.9315,11.8716,11.903,7120.4073817557,0
+GLU.US,D,20160622,000000,11.8772,11.9676,11.8659,11.94,11601.326177668,0
+GLU.US,D,20160623,000000,12.0284,12.0284,11.9808,12.0284,15264.182496036,0
+GLU.US,D,20160624,000000,11.8659,11.9961,11.5068,11.9581,36265.330809488,0
+GLU.US,D,20160627,000000,11.8498,11.8934,11.6284,11.6856,123789.59312692,0
+GLU.US,D,20160628,000000,11.6919,11.8024,11.6428,11.6626,22499.35025109,0
+GLU.US,D,20160629,000000,11.731,11.9258,11.731,11.92,19381.86891775,0
+GLU.US,D,20160630,000000,12.0284,12.1849,12.0284,12.1849,18517.481151902,0
+GLU.US,D,20160701,000000,12.2287,12.2601,12.1956,12.2478,11811.895669958,0
+GLU.US,D,20160705,000000,12.2478,12.2478,12.1215,12.1519,9665.1396960694,0
+GLU.US,D,20160706,000000,12.0977,12.1519,12.0351,12.1004,6328.6660907486,0
+GLU.US,D,20160707,000000,12.0578,12.13,11.9998,11.9998,3516.5105212279,0
+GLU.US,D,20160708,000000,11.9998,12.1385,11.9998,12.1385,8834.4430489887,0
+GLU.US,D,20160711,000000,12.1849,12.1927,12.1452,12.167,8640.7191160829,0
+GLU.US,D,20160712,000000,12.2135,12.2287,12.1849,12.2031,17363.560334157,0
+GLU.US,D,20160713,000000,12.1736,12.1908,12.1377,12.1736,5720.1202580331,0
+GLU.US,D,20160714,000000,12.207,12.2526,12.207,12.207,8268.0111147312,0
+GLU.US,D,20160715,000000,12.1804,12.2173,12.1804,12.207,8085.8685039012,0
+GLU.US,D,20160718,000000,12.2963,12.2963,12.1613,12.2544,8753.3737944576,0
+GLU.US,D,20160719,000000,12.2743,12.2743,12.11,12.1898,3497.5592669217,0
+GLU.US,D,20160720,000000,12.2335,12.2392,12.1956,12.2135,6508.7030066558,0
+GLU.US,D,20160721,000000,12.2287,12.283,12.0967,12.283,6788.7604314004,0
+GLU.US,D,20160722,000000,12.3046,12.3046,12.2203,12.2678,14569.303171482,0
+GLU.US,D,20160725,000000,12.2392,12.2904,12.2335,12.2392,14586.148730864,0
+GLU.US,D,20160726,000000,12.1956,12.2678,12.1956,12.2031,5288.4527988406,0
+GLU.US,D,20160727,000000,12.1898,12.2031,12.1291,12.2031,7129.8830089086,0
+GLU.US,D,20160728,000000,12.1452,12.2203,12.1452,12.1804,3010.0908922725,0
+GLU.US,D,20160729,000000,12.1736,12.3046,12.1736,12.3046,13361.687133203,0
+GLU.US,D,20160801,000000,12.283,12.283,12.1291,12.2203,11343.378549615,0
+GLU.US,D,20160802,000000,12.0967,12.1956,12.0967,12.1452,6881.4110080075,0
+GLU.US,D,20160803,000000,12.11,12.1784,12.0825,12.0825,8242.7427756566,0
+GLU.US,D,20160804,000000,12.0911,12.147,12.0911,12.1166,8191.1532500457,0
+GLU.US,D,20160805,000000,12.0825,12.1166,12.0284,12.0568,24482.914868452,0
+GLU.US,D,20160808,000000,12.1736,12.1736,12.075,12.1291,24191.276121632,0
+GLU.US,D,20160809,000000,12.0825,12.1604,12.0825,12.1043,11875.066517644,0
+GLU.US,D,20160810,000000,12.1043,12.1604,12.1043,12.1215,7024.5982627642,0
+GLU.US,D,20160811,000000,12.1291,12.283,12.1291,12.2478,20793.737363548,0
+GLU.US,D,20160812,000000,12.1898,12.3161,12.1898,12.2963,19163.929493229,0
+GLU.US,D,20160815,000000,12.334,12.335,12.1898,12.1898,18128.98043863,0
+GLU.US,D,20160816,000000,12.2021,12.2478,12.1442,12.207,14844.09635892,0
+GLU.US,D,20160817,000000,12.1794,12.3618,12.1519,12.3161,21928.706926985,0
+GLU.US,D,20160818,000000,12.3237,12.3618,12.2963,12.3475,5830.669241485,0
+GLU.US,D,20160819,000000,12.3541,12.3541,12.1442,12.2392,9574.594814385,0
+GLU.US,D,20160822,000000,12.1281,12.2601,12.1281,12.207,8973.4189138997,0
+GLU.US,D,20160823,000000,12.207,12.3161,12.207,12.2678,9672.5096282994,0
+GLU.US,D,20160824,000000,12.3475,12.3475,12.2316,12.2374,15284.186597804,0
+GLU.US,D,20160825,000000,12.2392,12.2392,12.1794,12.1794,7713.1605025495,0
+GLU.US,D,20160826,000000,12.2478,12.2478,12.0548,12.073,27989.949762528,0
+GLU.US,D,20160829,000000,12.0484,12.1946,11.9922,12.1689,32480.344185592,0
+GLU.US,D,20160830,000000,12.0892,12.1898,12.0892,12.1205,38838.490005262,0
+GLU.US,D,20160831,000000,12.11,12.1157,12.0141,12.0226,7991.112232371,0
+GLU.US,D,20160901,000000,11.9684,12.1024,11.9684,12.0607,9982.0467819646,0
+GLU.US,D,20160902,000000,12.1898,12.2392,12.0607,12.1442,15058.877241054,0
+GLU.US,D,20160906,000000,12.2478,12.334,12.2478,12.3046,12044.574958936,0
+GLU.US,D,20160907,000000,12.3304,12.334,12.2963,12.3237,8474.3692171747,0
+GLU.US,D,20160908,000000,12.3161,12.3618,12.3161,12.3419,20812.688617854,0
+GLU.US,D,20160909,000000,12.334,12.334,12.0484,12.0484,12614.165435578,0
+GLU.US,D,20160912,000000,12.0342,12.0342,11.8525,12.0141,16912.941620661,0
+GLU.US,D,20160913,000000,11.9552,11.9836,11.8015,11.8099,16637.095585761,0
+GLU.US,D,20160914,000000,11.8364,11.8736,11.7594,11.7795,9426.1433223213,0
+GLU.US,D,20160915,000000,11.7377,11.8612,11.7377,11.8015,6845.6141943185,0
+GLU.US,D,20160916,000000,11.7907,11.8746,11.7907,11.8525,6901.415109775,0
+GLU.US,D,20160919,000000,11.9296,12.2031,11.9086,11.9694,4782.0331698853,0
+GLU.US,D,20160920,000000,11.9771,11.9771,11.8772,11.9011,6041.2387337742,0
+GLU.US,D,20160921,000000,11.8442,12.0911,11.8442,12.0911,7210.9522634401,0
+GLU.US,D,20160922,000000,12.11,12.2733,12.11,12.1964,7891.0917235337,0
+GLU.US,D,20160923,000000,12.2639,12.2781,12.1043,12.2781,6443.4264640463,0
+GLU.US,D,20160926,000000,12.1613,12.2857,12.1261,12.168,12271.99001061,0
+GLU.US,D,20160927,000000,12.168,12.2031,12.168,12.1964,10068.380273803,0
+GLU.US,D,20160928,000000,12.168,12.3588,12.168,12.2894,14220.810661744,0
+GLU.US,D,20160929,000000,12.2506,12.2506,12.1662,12.1662,958.09118991536,0
+GLU.US,D,20160930,000000,12.1224,12.1908,12.1043,12.1869,31101.114011099,0
+GLU.US,D,20161003,000000,12.0681,12.1537,12.0681,12.13,5193.6965273104,0
+GLU.US,D,20161004,000000,12.0446,12.0654,11.8954,11.9238,13489.08167604,0
+GLU.US,D,20161005,000000,11.829,11.9238,11.7907,11.8678,12970.027877547,0
+GLU.US,D,20161006,000000,11.8612,11.9066,11.8612,11.9066,11165.44732863,0
+GLU.US,D,20161007,000000,11.8888,11.8954,11.7253,11.7927,4614.6304235155,0
+GLU.US,D,20161010,000000,11.7663,11.7663,11.6919,11.6919,7728.9532144713,0
+GLU.US,D,20161011,000000,11.7377,11.7825,11.6713,11.6741,10326.327901857,0
+GLU.US,D,20161012,000000,11.6076,11.9058,11.6076,11.731,10781.158005202,0
+GLU.US,D,20161013,000000,11.7917,11.7917,11.5954,11.731,16459.164364777,0
+GLU.US,D,20161014,000000,11.754,11.8612,11.5515,11.5866,21905.544282835,0
+GLU.US,D,20161017,000000,11.6351,11.6846,11.3549,11.4441,10637.970750445,0
+GLU.US,D,20161018,000000,11.5098,11.5098,11.3957,11.4822,18422.724880372,0
+GLU.US,D,20161019,000000,11.5032,11.5373,11.4527,11.5098,15676.898700923,0
+GLU.US,D,20161020,000000,11.5164,11.5297,11.4063,11.5032,6651.8902614123,0
+GLU.US,D,20161021,000000,11.4556,11.4964,11.4099,11.4603,25311.505820611,0
+GLU.US,D,20161024,000000,11.5752,11.5752,11.3901,11.4412,12070.896145473,0
+GLU.US,D,20161025,000000,11.4377,11.5098,11.4377,11.484,8734.4225401515,0
+GLU.US,D,20161026,000000,11.5439,11.5439,11.3901,11.4964,9807.2741033646,0
+GLU.US,D,20161027,000000,11.4603,11.488,11.3549,11.488,10029.424917729,0
+GLU.US,D,20161028,000000,11.523,11.523,11.3957,11.4765,7026.703957687,0
+GLU.US,D,20161031,000000,11.4289,11.6096,11.4289,11.5989,6852.9841265484,0
+GLU.US,D,20161101,000000,11.523,11.523,11.3901,11.4377,4484.0773382961,0
+GLU.US,D,20161102,000000,11.3758,11.3758,11.0671,11.1707,19830.381936326,0
+GLU.US,D,20161103,000000,11.162,11.318,10.9333,10.9675,8034.2789782902,0
+GLU.US,D,20161104,000000,11.1888,11.1888,10.9931,11.0529,5536.9247997417,0
+GLU.US,D,20161107,000000,11.1374,11.1888,11.0053,11.1299,6819.2930077821,0
+GLU.US,D,20161108,000000,11.1374,11.1801,11.1271,11.1801,10169.453630102,0
+GLU.US,D,20161109,000000,11.0613,11.1497,10.9066,11.0053,27063.443996457,0
+GLU.US,D,20161110,000000,10.8364,11.1374,10.7261,10.7687,42983.550460973,0
+GLU.US,D,20161111,000000,10.804,10.8886,10.6636,10.6682,13850.208355316,0
+GLU.US,D,20161114,000000,10.6265,10.7186,10.2494,10.5135,16489.696941159,0
+GLU.US,D,20161115,000000,10.6265,10.6976,10.4032,10.6833,42209.70757681,0
+GLU.US,D,20161116,000000,10.6216,10.7261,10.6216,10.692,27424.570675731,0
+GLU.US,D,20161117,000000,10.6682,10.861,10.6484,10.8526,23591.153068609,0
+GLU.US,D,20161118,000000,10.9076,10.9076,10.7329,10.7804,22117.166622584,0
+GLU.US,D,20161121,000000,10.7727,10.8961,10.7727,10.8526,19721.938647798,0
+GLU.US,D,20161122,000000,10.9703,11.0121,10.9019,10.9759,47741.368139246,0
+GLU.US,D,20161123,000000,10.9636,11.0053,10.8364,10.861,32159.225709853,0
+GLU.US,D,20161125,000000,10.8448,11.0121,10.8192,11.0121,7673.1522990146,0
+GLU.US,D,20161128,000000,11.0053,11.1497,10.9836,11.0529,33930.115140003,0
+GLU.US,D,20161129,000000,11.0671,11.2153,11.0435,11.1308,13177.438827452,0
+GLU.US,D,20161130,000000,11.0671,11.1241,10.9901,11.0274,16594.981687303,0
+GLU.US,D,20161201,000000,10.9836,10.9836,10.767,10.767,23965.966764883,0
+GLU.US,D,20161202,000000,10.7605,10.9019,10.7605,10.8668,9312.4357964852,0
+GLU.US,D,20161205,000000,10.9475,10.9475,10.7489,10.9181,25513.652533208,0
+GLU.US,D,20161206,000000,10.9901,10.9931,10.8668,10.973,28749.052782231,0
+GLU.US,D,20161207,000000,10.9124,11.0909,10.9124,11.0613,12204.607773076,0
+GLU.US,D,20161208,000000,11.0435,11.1251,11.0319,11.1127,16205.428126568,0
+GLU.US,D,20161209,000000,11.0889,11.2665,11.0491,11.2391,28597.442747782,0
+GLU.US,D,20161212,000000,11.2467,11.3018,11.2467,11.2949,8806.0161675299,0
+GLU.US,D,20161213,000000,11.3151,11.4279,11.3091,11.4279,8441.7309458697,0
+GLU.US,D,20161214,000000,11.3948,11.4822,11.3091,11.3091,44720.748772358,0
+GLU.US,D,20161215,000000,11.2779,11.559,11.2352,11.3729,21816.05224861,0
+GLU.US,D,20161216,000000,11.4652,11.4652,11.3702,11.4279,25725.274872958,0
+GLU.US,D,20161219,000000,11.4422,11.488,11.3948,11.4005,4407.2194736106,0
+GLU.US,D,20161220,000000,11.4234,11.5098,11.3948,11.4822,25535.762329898,0
+GLU.US,D,20161221,000000,11.4357,11.6116,11.4234,11.4357,7763.6971806988,0
+GLU.US,D,20161222,000000,11.3881,11.4785,11.3787,11.4652,5665.3721900381,0
+GLU.US,D,20161223,000000,11.4652,11.5002,11.3662,11.4082,24140.739443483,0
+GLU.US,D,20161227,000000,11.4357,11.4584,11.4147,11.4584,5704.3275461115,0
+GLU.US,D,20161228,000000,11.4652,11.4652,11.3587,11.3662,7326.7654841991,0
+GLU.US,D,20161229,000000,11.393,11.4765,11.3881,11.4082,12399.384553443,0
+GLU.US,D,20161230,000000,11.3948,11.4955,11.3445,11.3948,23085.786287115,0
+GLU.US,D,20170103,000000,11.5098,11.6238,11.4422,11.5373,13232.186895446,0
+GLU.US,D,20170104,000000,11.523,11.7168,11.523,11.7168,24161.796392712,0
+GLU.US,D,20170105,000000,11.6636,11.8659,11.6636,11.8185,8336.4461997253,0
+GLU.US,D,20170106,000000,11.8412,11.8726,11.6513,11.7825,19375.551832981,0
+GLU.US,D,20170109,000000,11.7623,11.7825,11.7111,11.7623,13667.012897023,0
+GLU.US,D,20170110,000000,11.7501,11.7995,11.6949,11.7111,19255.527222376,0
+GLU.US,D,20170111,000000,11.7825,11.7825,11.7111,11.7825,11404.443702378,0
+GLU.US,D,20170112,000000,11.7692,11.825,11.7692,11.825,11020.154378949,0
+GLU.US,D,20170113,000000,11.7995,11.8356,11.7736,11.7937,5249.4974427671,0
+GLU.US,D,20170117,000000,11.7825,11.9941,11.7825,11.9941,12422.547197595,0
+GLU.US,D,20170118,000000,11.9495,12.0083,11.8736,11.9666,10665.344784441,0
+GLU.US,D,20170119,000000,11.9562,12.0426,11.8167,11.8167,4092.4180826386,0
+GLU.US,D,20170120,000000,11.8507,11.9268,11.8336,11.8507,2462.610212321,0
+GLU.US,D,20170123,000000,11.8336,11.9305,11.8336,11.8422,15374.731479489,0
+GLU.US,D,20170124,000000,11.9058,11.9058,11.8231,11.8668,19526.109019968,0
+GLU.US,D,20170125,000000,11.8736,11.9562,11.8422,11.9562,10547.42586876,0
+GLU.US,D,20170126,000000,11.9002,11.9296,11.8336,11.9002,10438.982580232,0
+GLU.US,D,20170127,000000,11.9058,11.9218,11.8118,11.8118,24586.093919675,0
+GLU.US,D,20170130,000000,11.8422,11.8422,11.7728,11.7889,16418.103313781,0
+GLU.US,D,20170131,000000,11.8736,11.8736,11.7692,11.8422,43205.701275338,0
+GLU.US,D,20170201,000000,11.7995,11.8049,11.7415,11.7736,18155.301625166,0
+GLU.US,D,20170202,000000,11.7339,11.8954,11.7339,11.8049,11745.566279885,0
+GLU.US,D,20170203,000000,11.8185,11.979,11.8185,11.9106,15705.325582381,0
+GLU.US,D,20170206,000000,12.0302,12.0302,11.8736,11.9495,17588.869690907,0
+GLU.US,D,20170207,000000,11.9713,12.016,11.9238,11.979,18608.026033586,0
+GLU.US,D,20170208,000000,12.0426,12.0426,11.9495,12.016,9299.8016269479,0
+GLU.US,D,20170209,000000,12.11,12.11,11.9164,12.11,11184.398582936,0
+GLU.US,D,20170210,000000,12.1291,12.146,11.938,12.0528,17251.958503245,0
+GLU.US,D,20170213,000000,12.0806,12.11,12.0446,12.0645,25538.920872283,0
+GLU.US,D,20170214,000000,12.0302,12.0484,11.9629,12.0368,14797.771070616,0
+GLU.US,D,20170215,000000,11.9287,12.0426,11.9238,11.9694,13151.117640914,0
+GLU.US,D,20170216,000000,12.0302,12.146,11.979,11.9941,23684.856492677,0
+GLU.US,D,20170217,000000,11.9629,12.0426,11.9438,11.9941,8120.6124701289,0
+GLU.US,D,20170221,000000,12.0368,12.073,11.9865,12.073,13363.792828128,0
+GLU.US,D,20170222,000000,12.073,12.146,12.0474,12.11,39234.360650765,0
+GLU.US,D,20170223,000000,12.1377,12.2733,12.1377,12.2668,19056.539052163,0
+GLU.US,D,20170224,000000,12.168,12.282,12.168,12.282,22984.712930814,0
+GLU.US,D,20170227,000000,12.2668,12.335,12.2097,12.224,44720.748772358,0
+GLU.US,D,20170228,000000,12.2668,12.2894,12.1983,12.2516,16447.5830427,0
+GLU.US,D,20170301,000000,12.224,12.2894,12.1804,12.2325,33883.789851698,0
+GLU.US,D,20170302,000000,12.2325,12.2733,12.1869,12.2478,19087.071628545,0
+GLU.US,D,20170303,000000,12.224,12.2325,12.1804,12.224,11301.264651156,0
+GLU.US,D,20170306,000000,12.2325,12.2458,12.1804,12.2355,15617.939243082,0
+GLU.US,D,20170307,000000,12.224,12.2325,12.1804,12.1869,8026.9090460602,0
+GLU.US,D,20170308,000000,12.1528,12.1642,12.146,12.146,16235.960702951,0
+GLU.US,D,20170309,000000,12.1804,12.1908,12.0806,12.1908,16398.099212012,0
+GLU.US,D,20170310,000000,12.2097,12.2097,12.1166,12.1613,9724.0991539102,0
+GLU.US,D,20170313,000000,12.1804,12.2383,12.1613,12.168,13642.79740541,0
+GLU.US,D,20170314,000000,12.1613,12.1613,12.073,12.1082,11505.517058677,0
+GLU.US,D,20170315,000000,12.1157,12.3286,12.073,12.3286,12378.327604215,0
+GLU.US,D,20170316,000000,12.3134,12.3598,12.3134,12.3179,7776.3313502362,0
+GLU.US,D,20170317,000000,12.3845,12.3845,12.3134,12.336,37213.946372253,0
+GLU.US,D,20170320,000000,12.3267,12.4054,12.3267,12.3892,7607.8757564049,0
+GLU.US,D,20170321,000000,12.3845,12.4416,12.3313,12.377,52138.059138242,0
+GLU.US,D,20170322,000000,12.3588,12.4318,12.3588,12.3969,3530.1975382267,0
+GLU.US,D,20170323,000000,12.3969,12.4318,12.3969,12.414,18386.928066682,0
+GLU.US,D,20170324,000000,12.4937,12.718,12.4015,12.4641,12099.323026933,0
+GLU.US,D,20170327,000000,12.3502,12.5554,12.3502,12.5431,7664.729519323,0
+GLU.US,D,20170328,000000,12.5222,12.5669,12.508,12.5289,24871.415581726,0
+GLU.US,D,20170329,000000,12.5289,12.6258,12.5042,12.5736,64790.12708243,0
+GLU.US,D,20170330,000000,12.718,12.718,12.581,12.6949,85801.803870497,0
+GLU.US,D,20170331,000000,12.7549,12.8319,12.7245,12.8138,20859.013906158,0
+GLU.US,D,20170403,000000,12.8233,12.8233,12.7397,12.7681,41454.815946954,0
+GLU.US,D,20170404,000000,12.7484,12.8319,12.718,12.7681,20392.602480737,0
+GLU.US,D,20170405,000000,12.7681,12.8319,12.7484,12.7484,17413.044164847,0
+GLU.US,D,20170406,000000,12.6742,12.908,12.6742,12.7549,31105.325400945,0
+GLU.US,D,20170407,000000,12.7342,12.8319,12.7342,12.811,25053.558192556,0
+GLU.US,D,20170410,000000,12.8176,12.8385,12.7681,12.8233,12310.945366682,0
+GLU.US,D,20170411,000000,12.9001,12.9001,12.7739,12.8233,10031.530612652,0
+GLU.US,D,20170412,000000,12.8319,12.8708,12.7739,12.8679,11980.351263789,0
+GLU.US,D,20170413,000000,12.8414,12.9203,12.8319,12.8489,11748.724822271,0
+GLU.US,D,20170417,000000,12.9335,12.9335,12.8053,12.8509,3854.474556352,0
+GLU.US,D,20170418,000000,12.8489,12.8489,12.7843,12.8176,6037.0273439283,0
+GLU.US,D,20170419,000000,12.8176,12.8708,12.7681,12.7882,25030.395548403,0
+GLU.US,D,20170420,000000,12.8176,12.8176,12.7843,12.8053,7453.1071795725,0
+GLU.US,D,20170421,000000,12.7843,12.7843,12.7397,12.7474,17415.149859769,0
+GLU.US,D,20170424,000000,12.7788,12.8632,12.7788,12.8632,47546.591358876,0
+GLU.US,D,20170425,000000,12.8632,12.9497,12.8489,12.8927,14551.404764637,0
+GLU.US,D,20170426,000000,12.9183,12.9581,12.8632,12.8927,22058.207164744,0
+GLU.US,D,20170427,000000,12.9325,13.0447,12.9305,13.0447,24001.763578572,0
+GLU.US,D,20170428,000000,13.0285,13.0606,13.0019,13.0447,24773.500767811,0
+GLU.US,D,20170501,000000,13.0161,13.0797,13.0161,13.0447,18389.033761606,0
+GLU.US,D,20170502,000000,13.0713,13.0713,13.019,13.0685,10097.860002724,0
+GLU.US,D,20170503,000000,13.1044,13.1121,13.0447,13.0855,18643.822847276,0
+GLU.US,D,20170504,000000,13.1044,13.1044,12.9734,13.0104,10415.819936081,0
+GLU.US,D,20170505,000000,13.0713,13.1044,13.0114,13.1044,8808.1218624528,0
+GLU.US,D,20170508,000000,13.0447,13.1216,13.0447,13.1121,14316.619780735,0
+GLU.US,D,20170509,000000,13.0713,13.0949,12.9183,12.9183,18550.119423209,0
+GLU.US,D,20170510,000000,12.9089,13.0606,12.9089,13.0493,13723.866659942,0
+GLU.US,D,20170511,000000,13.17,13.17,12.9497,13.0104,7326.7654841991,0
+GLU.US,D,20170512,000000,12.908,13.0695,12.908,13.0028,6755.0693126341,0
+GLU.US,D,20170515,000000,12.9173,13.1359,12.9173,13.0552,11388.650990455,0
+GLU.US,D,20170516,000000,13.1054,13.152,13.0778,13.0959,10993.833192414,0
+GLU.US,D,20170517,000000,13.1605,13.1605,12.9203,12.9203,19058.644747086,0
+GLU.US,D,20170518,000000,13.0371,13.0371,12.8479,12.8992,10885.389903885,0
+GLU.US,D,20170519,000000,12.9116,13.0713,12.9116,13.0447,8284.8566741144,0
+GLU.US,D,20170522,000000,13.1262,13.1776,13.113,13.1405,6475.0118878895,0
+GLU.US,D,20170523,000000,13.1424,13.2059,13.1424,13.1834,13675.435676715,0
+GLU.US,D,20170524,000000,13.2138,13.2991,13.1947,13.2555,14185.013848056,0
+GLU.US,D,20170525,000000,13.2555,13.4264,13.2555,13.4264,24994.598734716,0
+GLU.US,D,20170526,000000,13.4264,13.4882,13.4264,13.435,16616.038636533,0
+GLU.US,D,20170530,000000,13.5593,13.7341,13.4264,13.7341,71059.833715338,0
+GLU.US,D,20170531,000000,13.8519,13.8719,13.7502,13.8159,66535.748173509,0
+GLU.US,D,20170601,000000,13.8644,14.0371,13.8187,13.9497,40145.073704915,0
+GLU.US,D,20170602,000000,13.9658,14.0894,13.7865,14.0894,52113.843646627,0
+GLU.US,D,20170605,000000,14.1123,14.1921,13.9658,14.1701,24869.309886803,0
+GLU.US,D,20170606,000000,14.2137,14.3325,14.1341,14.3325,21637.068180166,0
+GLU.US,D,20170607,000000,14.3506,14.59,14.1921,14.401,53319.353989983,0
+GLU.US,D,20170608,000000,14.9746,14.9746,14.3877,14.5102,34586.039108483,0
+GLU.US,D,20170609,000000,14.4854,14.5624,14.2273,14.4209,25067.245209555,0
+GLU.US,D,20170612,000000,14.5569,14.5569,14.3735,14.439,18315.334439305,0
+GLU.US,D,20170613,000000,14.494,14.6242,14.3526,14.3877,25034.606938251,0
+GLU.US,D,20170614,000000,14.5225,14.5225,14.3325,14.438,15366.308699799,0
+GLU.US,D,20170615,000000,14.4284,14.5444,14.3193,14.438,12260.408688533,0
+GLU.US,D,20170616,000000,14.5283,14.5283,14.438,14.438,7087.7691104509,0
+GLU.US,D,20170619,000000,14.5444,14.5444,14.4152,14.4162,10643.234987753,0
+GLU.US,D,20170620,000000,14.5111,14.6043,14.3431,14.5367,15772.707819914,0
+GLU.US,D,20170621,000000,14.4864,14.5966,14.3259,14.3259,15720.065446842,0
+GLU.US,D,20170622,000000,14.4514,14.4514,14.1911,14.2034,17041.389010956,0
+GLU.US,D,20170623,000000,14.2063,14.2091,14.0153,14.1104,23091.050524422,0
+GLU.US,D,20170626,000000,14.1456,14.2186,14.0638,14.2186,17775.223691584,0
+GLU.US,D,20170627,000000,14.1911,14.1967,14.058,14.0648,10772.735225511,0
+GLU.US,D,20170628,000000,14.1456,14.1711,14.1017,14.1473,2765.8302812173,0
+GLU.US,D,20170629,000000,14.0477,14.1721,14.0153,14.1464,6480.2761251968,0
+GLU.US,D,20170630,000000,14.1456,14.2063,14.1456,14.1824,10765.365293281,0
+GLU.US,D,20170703,000000,14.1843,14.1843,14.097,14.1113,4519.8741519854,0
+GLU.US,D,20170705,000000,14.1492,14.1911,14.081,14.1285,14263.977407662,0
+GLU.US,D,20170706,000000,14.1456,14.1456,14.1104,14.1123,3120.6398757243,0
+GLU.US,D,20170707,000000,14.1843,14.1911,14.1285,14.1285,5702.2218511886,0
+GLU.US,D,20170710,000000,14.1644,14.2689,14.1037,14.1198,21526.519196715,0
+GLU.US,D,20170711,000000,14.2063,14.2063,14.1027,14.1464,12819.470690562,0
+GLU.US,D,20170712,000000,14.1843,14.3678,14.1843,14.2909,19590.332715115,0
+GLU.US,D,20170713,000000,14.4162,14.4162,14.3335,14.3554,7462.5828067254,0
+GLU.US,D,20170714,000000,14.3743,14.4665,14.3743,14.3743,6505.5444642714,0
+GLU.US,D,20170717,000000,14.6869,14.6869,14.4028,14.5681,12194.079298463,0
+GLU.US,D,20170718,000000,14.5681,14.6279,14.4959,14.5177,9554.5907126177,0
+GLU.US,D,20170719,000000,14.5235,14.5235,14.4873,14.5177,4902.0577804901,0
+GLU.US,D,20170720,000000,14.6004,14.6004,14.4721,14.5035,10554.795800992,0
+GLU.US,D,20170721,000000,14.4798,14.5642,14.4798,14.5642,1603.4866837814,0
+GLU.US,D,20170724,000000,14.6869,14.6869,14.5215,14.6583,6650.837413951,0
+GLU.US,D,20170725,000000,14.5177,14.6421,14.5177,14.6185,11889.806382104,0
+GLU.US,D,20170726,000000,14.3259,14.6509,14.3259,14.5177,10350.54339347,0
+GLU.US,D,20170727,000000,14.6421,14.6421,14.4494,14.5035,9260.8462708743,0
+GLU.US,D,20170728,000000,14.5377,14.6717,14.5301,14.6717,10920.133870114,0
+GLU.US,D,20170731,000000,14.6717,14.6717,14.5569,14.6707,7090.9276528352,0
+GLU.US,D,20170801,000000,14.6811,14.777,14.6593,14.7676,43567.880802074,0
+GLU.US,D,20170802,000000,14.7894,14.8484,14.6944,14.8484,18438.517592294,0
+GLU.US,D,20170803,000000,14.7894,14.8739,14.7257,14.8522,9825.1725102091,0
+GLU.US,D,20170804,000000,14.7961,14.9232,14.76,14.7904,15070.458563129,0
+GLU.US,D,20170807,000000,15.0735,15.1162,14.8361,15.0497,16208.586668952,0
+GLU.US,D,20170808,000000,15.1275,15.1352,14.7961,15.0288,6351.8287349005,0
+GLU.US,D,20170809,000000,15.0288,15.0345,14.6126,15.0222,28706.938883772,0
+GLU.US,D,20170810,000000,15.007,15.007,14.1902,14.2859,22391.959810022,0
+GLU.US,D,20170811,000000,14.1569,14.3421,13.9621,14.3421,17967.894777029,0
+GLU.US,D,20170814,000000,14.3743,14.4456,14.3193,14.4456,5174.7452730044,0
+GLU.US,D,20170815,000000,14.3411,14.5111,14.1768,14.3249,20809.53007547,0
+GLU.US,D,20170816,000000,14.3051,14.4608,14.2263,14.2964,7440.473010035,0
+GLU.US,D,20170817,000000,14.3496,14.3771,14.2689,14.2765,7236.2206025146,0
+GLU.US,D,20170818,000000,14.1559,14.3232,14.1559,14.3232,3088.0016044197,0
+GLU.US,D,20170821,000000,14.2166,14.285,14.1559,14.2613,5537.9776472031,0
+GLU.US,D,20170822,000000,14.2613,14.2964,14.1882,14.2395,9281.9032201031,0
+GLU.US,D,20170823,000000,14.2166,14.2899,14.1882,14.2899,9915.7173918934,0
+GLU.US,D,20170824,000000,14.4162,14.5329,14.3315,14.3628,8237.4785383493,0
+GLU.US,D,20170825,000000,14.4959,14.4959,14.3506,14.4798,10056.798951727,0
+GLU.US,D,20170828,000000,14.3952,14.5254,14.3952,14.4456,10329.486444241,0
+GLU.US,D,20170829,000000,14.4959,14.5472,14.4589,14.5195,9733.5747810633,0
+GLU.US,D,20170830,000000,14.5472,14.6717,14.4294,14.5539,7595.2415868676,0
+GLU.US,D,20170831,000000,14.6365,14.7277,14.6195,14.6288,8423.8325390252,0
+GLU.US,D,20170901,000000,14.7543,14.7543,14.6509,14.6602,9321.9114236381,0
+GLU.US,D,20170905,000000,14.7543,14.7543,14.5595,14.5891,5898.0514790176,0
+GLU.US,D,20170906,000000,14.5843,14.7163,14.5843,14.5994,4520.9269994469,0
+GLU.US,D,20170907,000000,14.6062,14.6727,14.6004,14.6583,6327.6132432874,0
+GLU.US,D,20170908,000000,14.6469,14.6678,14.5595,14.6593,7417.3103658834,0
+GLU.US,D,20170911,000000,14.7153,14.7153,14.4523,14.4523,37931.988340957,0
+GLU.US,D,20170912,000000,14.4162,14.5035,14.3315,14.3315,14394.530492884,0
+GLU.US,D,20170913,000000,14.4095,14.4152,14.2964,14.3315,15060.982935978,0
+GLU.US,D,20170914,000000,14.3411,14.4086,14.2546,14.2613,7528.9121967964,0
+GLU.US,D,20170915,000000,14.1701,14.3678,14.1701,14.3288,5156.8468661599,0
+GLU.US,D,20170918,000000,14.2253,14.419,14.2253,14.4162,13915.484897924,0
+GLU.US,D,20170919,000000,14.4019,14.5482,14.3421,14.3743,16206.480974031,0
+GLU.US,D,20170920,000000,14.3678,14.6669,14.3678,14.5397,4351.4185581542,0
+GLU.US,D,20170921,000000,14.5254,14.6004,14.4266,14.5187,11624.488821819,0
+GLU.US,D,20170922,000000,14.4873,14.4969,14.3269,14.4769,9162.9314569599,0
+GLU.US,D,20170925,000000,14.4304,14.7173,14.4114,14.7173,21053.790686525,0
+GLU.US,D,20170926,000000,14.7087,14.7087,14.5701,14.6062,13104.792352612,0
+GLU.US,D,20170927,000000,14.5045,14.5701,14.4399,14.5195,9710.4121369116,0
+GLU.US,D,20170928,000000,14.5321,14.7372,14.5321,14.5482,4808.3543564215,0
+GLU.US,D,20170929,000000,14.5701,14.6043,14.5701,14.6043,2542.6266193909,0
+GLU.US,D,20171002,000000,14.5254,14.5254,14.439,14.4598,3806.0435731255,0
+GLU.US,D,20171003,000000,14.5254,14.5795,14.4741,14.5549,13734.395134556,0
+GLU.US,D,20171004,000000,14.645,14.645,14.5482,14.5482,9963.0955276585,0
+GLU.US,D,20171005,000000,14.5853,14.6033,14.4807,14.5642,6411.8410402029,0
+GLU.US,D,20171006,000000,14.5605,14.5605,14.4608,14.5605,27942.571626763,0
+GLU.US,D,20171009,000000,14.5254,14.5254,14.4475,14.4531,2659.4926876112,0
+GLU.US,D,20171010,000000,14.4598,14.6126,14.4598,14.5748,4275.61354093,0
+GLU.US,D,20171011,000000,14.5254,14.645,14.5254,14.5966,4670.4313389721,0
+GLU.US,D,20171012,000000,14.645,14.645,14.5975,14.6308,10706.40583544,0
+GLU.US,D,20171013,000000,14.7647,14.7647,14.6214,14.6602,2112.0120076596,0
+GLU.US,D,20171016,000000,14.5956,14.818,14.5956,14.7571,5734.8601224934,0
+GLU.US,D,20171017,000000,14.818,14.818,14.6004,14.645,5655.896562885,0
+GLU.US,D,20171018,000000,14.6963,14.8245,14.6611,14.7001,10636.917902984,0
+GLU.US,D,20171019,000000,14.7068,14.7087,14.6963,14.6963,8042.7017579819,0
+GLU.US,D,20171020,000000,14.7372,14.7666,14.6754,14.7087,4477.7602535275,0
+GLU.US,D,20171023,000000,14.7818,14.7818,14.5966,14.6214,16080.139278658,0
+GLU.US,D,20171024,000000,14.5956,14.7173,14.5642,14.5785,10445.299665,0
+GLU.US,D,20171025,000000,14.5472,14.5785,14.3031,14.3183,17624.666504597,0
+GLU.US,D,20171026,000000,14.2831,14.3306,14.1863,14.2146,16959.266908963,0
+GLU.US,D,20171027,000000,14.2225,14.2225,13.9384,14.1795,34094.359343988,0
+GLU.US,D,20171030,000000,14.1672,14.3668,14.0884,14.1672,4644.1101524361,0
+GLU.US,D,20171031,000000,14.152,14.2225,14.1302,14.2146,12580.474316814,0
+GLU.US,D,20171101,000000,14.3476,14.3476,14.2005,14.2225,20120.967835684,0
+GLU.US,D,20171102,000000,14.251,14.2831,14.1388,14.1388,15107.308224282,0
+GLU.US,D,20171103,000000,14.251,14.3306,14.251,14.2737,12796.308046408,0
+GLU.US,D,20171106,000000,14.1608,14.285,14.1608,14.2146,14681.957849857,0
+GLU.US,D,20171107,000000,14.3173,14.3393,14.251,14.251,10308.429495012,0
+GLU.US,D,20171108,000000,14.1464,14.3173,14.1464,14.251,8520.6945054781,0
+GLU.US,D,20171109,000000,14.4665,14.4721,14.2358,14.2662,11319.163058,0
+GLU.US,D,20171110,000000,14.38,14.38,14.2091,14.2091,5603.2541898128,0
+GLU.US,D,20171113,000000,14.1863,14.2879,14.1863,14.2595,9744.1032556779,0
+GLU.US,D,20171114,000000,14.3315,14.3421,14.2869,14.3031,6391.8369384354,0
+GLU.US,D,20171115,000000,14.2889,14.3554,14.2091,14.2091,7933.2056219916,0
+GLU.US,D,20171116,000000,14.3401,14.4531,14.151,14.3554,11640.281533741,0
+GLU.US,D,20171117,000000,14.4294,14.4531,14.2289,14.4531,10269.474138939,0
+GLU.US,D,20171120,000000,14.3486,14.3486,14.2082,14.2784,7606.8229089435,0
+GLU.US,D,20171121,000000,14.2955,14.4665,14.2955,14.439,4520.9269994469,0
+GLU.US,D,20171122,000000,14.3315,14.5397,14.3315,14.4531,12237.246044381,0
+GLU.US,D,20171124,000000,14.4247,14.6043,14.4247,14.5881,13471.183269195,0
+GLU.US,D,20171127,000000,14.684,14.684,14.4551,14.5804,19850.386038092,0
+GLU.US,D,20171128,000000,14.6992,14.7961,14.5681,14.7961,28717.467358388,0
+GLU.US,D,20171129,000000,14.7333,14.8845,14.7039,14.8845,17205.633214943,0
+GLU.US,D,20171130,000000,14.8684,15.0467,14.8227,14.9499,20662.131430867,0
+GLU.US,D,20171201,000000,15.0259,15.0259,14.9051,14.912,6708.7440243305,0
+GLU.US,D,20171204,000000,14.912,15.0249,14.912,14.9653,10272.632681324,0
+GLU.US,D,20171205,000000,14.9785,14.9785,14.8968,14.8968,11728.720720502,0
+GLU.US,D,20171206,000000,14.9404,14.9404,14.9051,14.9404,1484.5149206379,0
+GLU.US,D,20171207,000000,14.8273,15.0269,14.8273,14.9975,15925.370701825,0
+GLU.US,D,20171208,000000,14.9319,15.0952,14.8778,14.9756,15102.043986974,0
+GLU.US,D,20171211,000000,14.9699,14.9785,14.8606,14.8664,24821.93175104,0
+GLU.US,D,20171212,000000,14.8919,14.8919,14.82,14.8532,10619.019496139,0
+GLU.US,D,20171213,000000,14.8532,14.9699,14.8273,14.9319,36339.030131791,0
+GLU.US,D,20171214,000000,14.9982,15.1227,14.9927,15.1227,43637.36873453,0
+GLU.US,D,20171215,000000,15.1162,15.1541,15.0411,15.1227,31353.797401847,0
+GLU.US,D,20171218,000000,15.1227,15.2283,14.9213,14.9499,42399.22011987,0
+GLU.US,D,20171219,000000,15.2283,15.2283,14.9499,14.9499,28278.429966964,0
+GLU.US,D,20171220,000000,15.0867,15.1446,15.0126,15.0725,21001.148313453,0
+GLU.US,D,20171221,000000,15.0725,15.0725,14.8273,14.9537,27530.908269337,0
+GLU.US,D,20171222,000000,14.9975,15.2234,14.9975,15.1769,13790.196050012,0
+GLU.US,D,20171226,000000,15.195,15.2804,15.1361,15.2273,21103.274517212,0
+GLU.US,D,20171227,000000,15.0107,15.288,15.0107,15.2606,52082.258222785,0
+GLU.US,D,20171228,000000,15.2444,15.3526,15.1863,15.2606,19036.534950396,0
+GLU.US,D,20171229,000000,15.2738,15.4753,15.2168,15.3735,29683.981327992,0
+GLU.US,D,20180102,000000,15.2377,15.326,15.0563,15.2804,13182.703064758,0
+GLU.US,D,20180103,000000,15.4048,15.4048,15.3031,15.3223,16716.05914537,0
+GLU.US,D,20180104,000000,15.4621,15.4621,15.3041,15.3602,13873.370999466,0
+GLU.US,D,20180105,000000,15.3374,15.3374,15.2834,15.3166,5412.6887992912,0
+GLU.US,D,20180108,000000,15.3309,15.4979,15.2719,15.3973,20342.065802588,0
+GLU.US,D,20180109,000000,15.533,15.533,15.3412,15.4257,15884.309650828,0
+GLU.US,D,20180110,000000,15.4257,15.4257,15.3041,15.3041,11149.654616708,0
+GLU.US,D,20180111,000000,15.3041,15.3166,15.2804,15.3041,9579.8590516924,0
+GLU.US,D,20180112,000000,15.3166,15.3223,15.2168,15.2367,8018.4862663686,0
+GLU.US,D,20180116,000000,15.3745,15.4409,15.3583,15.3896,15715.854056996,0
+GLU.US,D,20180117,000000,15.3793,15.3793,15.2966,15.2966,4234.5524899337,0
+GLU.US,D,20180118,000000,15.2966,15.3612,15.2283,15.2283,13479.606048885,0
+GLU.US,D,20180119,000000,15.1569,15.2377,15.1162,15.1769,15176.796156737,0
+GLU.US,D,20180122,000000,15.2681,15.2681,15.1162,15.1219,14246.079000817,0
+GLU.US,D,20180123,000000,15.2234,15.2606,15.0877,15.2529,12920.544046859,0
+GLU.US,D,20180124,000000,15.3745,15.5188,15.2681,15.3174,26300.129586908,0
+GLU.US,D,20180125,000000,15.3526,15.4621,15.3108,15.3896,14982.01937637,0
+GLU.US,D,20180126,000000,15.5274,15.5778,15.3896,15.4409,21565.474552788,0
+GLU.US,D,20180129,000000,15.4477,15.4477,15.3108,15.4058,23810.14534059,0
+GLU.US,D,20180130,000000,15.2804,15.4409,15.0942,15.3309,26885.512775471,0
+GLU.US,D,20180131,000000,15.346,15.4542,15.3327,15.4038,9755.6845777536,0
+GLU.US,D,20180201,000000,15.2681,15.5644,15.2681,15.4591,25273.603311998,0
+GLU.US,D,20180202,000000,15.5188,15.9265,15.3098,15.4913,34460.75026057,0
+GLU.US,D,20180205,000000,15.3526,15.5778,15.288,15.3489,22753.086489299,0
+GLU.US,D,20180206,000000,14.8826,15.195,14.5073,14.7732,42630.846561387,0
+GLU.US,D,20180207,000000,14.6509,15.0031,14.6509,14.891,18179.517116779,0
+GLU.US,D,20180208,000000,14.7818,14.8387,14.5748,14.5833,19024.953628319,0
+GLU.US,D,20180209,000000,14.5833,14.5833,14.1492,14.2604,29643.973124459,0
+GLU.US,D,20180212,000000,14.3315,14.3315,14.1482,14.2073,11406.549397301,0
+GLU.US,D,20180213,000000,14.3554,14.3743,14.1778,14.25,4925.2204246418,0
+GLU.US,D,20180214,000000,14.1446,14.1446,14.1446,14.1446,16428.631788396,0
+GLU.US,D,20180215,000000,14.1569,14.4294,14.1569,14.2206,12097.217332008,0
+GLU.US,D,20180216,000000,14.3232,14.4456,14.2585,14.3486,5504.2865284369,0
+GLU.US,D,20180220,000000,14.4238,14.5329,14.2889,14.3743,9707.2535945273,0
+GLU.US,D,20180221,000000,14.3232,14.3232,14.0238,14.039,21170.656754745,0
+GLU.US,D,20180222,000000,14.0325,14.0428,13.6686,13.6753,50122.909097035,0
+GLU.US,D,20180223,000000,13.5975,14.003,13.338,13.9698,36598.030607305,0
+GLU.US,D,20180226,000000,14.0362,14.0742,13.9963,14.0096,7801.599689311,0
+GLU.US,D,20180227,000000,13.986,14.0325,13.8928,13.9621,8045.8603003662,0
+GLU.US,D,20180228,000000,14.0238,14.06,13.8053,13.8053,41573.787710097,0
+GLU.US,D,20180301,000000,13.8197,13.9753,13.8026,13.8634,20014.630242079,0
+GLU.US,D,20180302,000000,13.9222,13.9698,13.8473,13.8719,20577.903633952,0
+GLU.US,D,20180305,000000,13.8509,13.9698,13.8509,13.8709,11541.313872366,0
+GLU.US,D,20180306,000000,13.7836,14.2044,13.7836,13.7836,19641.922240727,0
+GLU.US,D,20180307,000000,13.9222,14.3021,13.7768,13.7768,12445.709841746,0
+GLU.US,D,20180308,000000,13.7836,13.9982,13.7836,13.8283,12463.60824859,0
+GLU.US,D,20180309,000000,13.8283,13.8509,13.7836,13.8473,22272.988046879,0
+GLU.US,D,20180312,000000,13.7836,13.9621,13.7836,13.908,11534.996787597,0
+GLU.US,D,20180313,000000,13.908,14.0257,13.7768,13.8861,25197.798294774,0
+GLU.US,D,20180314,000000,13.9165,13.9222,13.8283,13.9194,10155.766613102,0
+GLU.US,D,20180315,000000,13.8776,13.9289,13.7132,13.8082,16753.961653983,0
+GLU.US,D,20180316,000000,13.6505,13.8111,13.6505,13.7552,27369.822607737,0
+GLU.US,D,20180319,000000,13.6269,13.7057,13.4825,13.4825,30608.381399142,0
+GLU.US,D,20180320,000000,13.4825,13.5083,13.3247,13.3941,58443.562584837,0
+GLU.US,D,20180321,000000,13.3941,13.4815,13.3372,13.3418,28435.304238719,0
+GLU.US,D,20180322,000000,13.4254,13.4254,13.189,13.3247,43305.721784174,0
+GLU.US,D,20180323,000000,13.3247,13.4074,13.2981,13.3041,19146.031086386,0
+GLU.US,D,20180326,000000,13.3041,13.4493,13.3041,13.3638,19217.624713765,0
+GLU.US,D,20180327,000000,13.4569,13.5044,13.3931,13.4028,21588.637196939,0
+GLU.US,D,20180328,000000,13.4673,13.4892,13.3941,13.4759,3995.5561161855,0
+GLU.US,D,20180329,000000,13.4179,13.6269,13.4179,13.6269,9420.879085014,0
+GLU.US,D,20180402,000000,13.5261,13.5735,13.4975,13.4975,9966.2540700428,0
+GLU.US,D,20180403,000000,13.4975,13.5109,13.471,13.5109,7902.6730456095,0
+GLU.US,D,20180404,000000,13.3192,13.5662,13.3192,13.5421,4815.7242886515,0
+GLU.US,D,20180405,000000,13.622,13.6439,13.5421,13.6191,10296.848172938,0
+GLU.US,D,20180406,000000,13.4341,13.7189,13.4341,13.5662,9748.3146455235,0
+GLU.US,D,20180409,000000,13.6667,13.8654,13.6667,13.741,3804.9907256638,0
+GLU.US,D,20180410,000000,13.7189,13.9003,13.7189,13.8291,7255.1718568206,0
+GLU.US,D,20180411,000000,13.8654,13.8654,13.7248,13.7827,13519.614252422,0
+GLU.US,D,20180412,000000,13.7332,13.791,13.6497,13.6667,11897.176314333,0
+GLU.US,D,20180413,000000,13.7552,13.815,13.6971,13.741,13404.853879124,0
+GLU.US,D,20180416,000000,13.8121,13.9022,13.623,13.7248,9254.5291861056,0
+GLU.US,D,20180417,000000,13.6078,13.8719,13.6078,13.8509,18208.9968457,0
+GLU.US,D,20180418,000000,13.8482,13.9869,13.8482,13.8644,11620.277431973,0
+GLU.US,D,20180419,000000,13.8644,13.8967,13.7552,13.7704,18744.896203575,0
+GLU.US,D,20180420,000000,13.7836,13.8367,13.7132,13.7836,11142.284684478,0
+GLU.US,D,20180423,000000,13.7057,13.8861,13.7057,13.7189,9109.2362364261,0
+GLU.US,D,20180424,000000,13.7057,13.8796,13.7057,13.7836,15236.80846204,0
+GLU.US,D,20180425,000000,13.8719,13.8719,13.7704,13.7817,9222.9437622622,0
+GLU.US,D,20180426,000000,13.9222,13.9982,13.9222,13.9982,4902.0577804901,0
+GLU.US,D,20180427,000000,14.0125,14.1388,13.964,13.9773,9710.4121369116,0
+GLU.US,D,20180430,000000,13.9753,13.9915,13.9309,13.9309,17596.239623139,0
+GLU.US,D,20180501,000000,13.9982,13.9982,13.8121,13.8957,10811.690581583,0
+GLU.US,D,20180502,000000,13.8842,13.8928,13.8509,13.8719,8515.4302681709,0
+GLU.US,D,20180503,000000,13.8205,13.9099,13.8121,13.8509,9545.1150854645,0
+GLU.US,D,20180504,000000,13.888,13.9099,13.8796,13.9022,5206.3306968478,0
+GLU.US,D,20180507,000000,13.9099,13.985,13.8957,13.9231,18511.164067135,0
+GLU.US,D,20180508,000000,13.8957,13.9022,13.7836,13.8482,16804.498332129,0
+GLU.US,D,20180509,000000,13.8851,13.9433,13.8291,13.8443,8659.670370389,0
+GLU.US,D,20180510,000000,13.8509,13.9413,13.8509,13.9413,2525.7810600076,0
+GLU.US,D,20180511,000000,14.0125,14.0125,13.889,13.9603,6778.2319567859,0
+GLU.US,D,20180514,000000,13.7836,14.0638,13.7836,13.9727,15351.568835336,0
+GLU.US,D,20180515,000000,13.8234,13.8938,13.7694,13.8367,10024.160680422,0
+GLU.US,D,20180516,000000,13.833,13.833,13.7189,13.7189,10389.498749544,0
+GLU.US,D,20180517,000000,13.7116,13.7552,13.6497,13.6572,9118.7118635791,0
+GLU.US,D,20180518,000000,13.7617,13.8111,13.6971,13.7179,14826.197952076,0
+GLU.US,D,20180521,000000,13.7741,13.8283,13.741,13.8043,12138.278383006,0
+GLU.US,D,20180522,000000,13.8871,13.8871,13.7635,13.8367,5400.0546297538,0
+GLU.US,D,20180523,000000,13.9165,13.9165,13.7047,13.7694,11080.166684251,0
+GLU.US,D,20180524,000000,13.8367,13.8509,13.741,13.8197,9053.4353209697,0
+GLU.US,D,20180525,000000,13.7474,13.7885,13.7238,13.7312,10842.223157965,0
+GLU.US,D,20180529,000000,13.7047,13.7123,13.5225,13.6004,10063.116036496,0
+GLU.US,D,20180530,000000,13.5851,13.7199,13.5851,13.6651,11019.101531489,0
+GLU.US,D,20180531,000000,13.8197,13.8283,13.5564,13.7116,11887.700687182,0
+GLU.US,D,20180601,000000,13.7768,13.8197,13.5015,13.5784,9444.0417291658,0
+GLU.US,D,20180604,000000,13.4872,13.74,13.4872,13.7047,12093.005942162,0
+GLU.US,D,20180605,000000,14.0551,14.0551,13.6581,13.6885,7087.7691104509,0
+GLU.US,D,20180606,000000,13.6327,13.6803,13.5557,13.6146,17762.589522046,0
+GLU.US,D,20180607,000000,13.5157,13.625,13.4788,13.5225,33875.367072009,0
+GLU.US,D,20180608,000000,13.5319,13.5319,13.472,13.4862,13112.162284843,0
+GLU.US,D,20180611,000000,13.4788,13.6497,13.4788,13.5851,9020.7970496647,0
+GLU.US,D,20180612,000000,13.4872,13.6875,13.4872,13.6421,4830.4641531117,0
+GLU.US,D,20180613,000000,13.5557,13.7617,13.5557,13.6327,7917.4129100699,0
+GLU.US,D,20180614,000000,13.5851,13.6497,13.5851,13.625,4826.252763266,0
+GLU.US,D,20180615,000000,13.6885,13.6885,13.5471,13.5851,12334.108010833,0
+GLU.US,D,20180618,000000,13.5547,13.6183,13.5547,13.5662,7276.2288060494,0
+GLU.US,D,20180619,000000,13.4426,13.5025,13.4359,13.5025,12080.371772624,0
+GLU.US,D,20180620,000000,13.4198,13.5547,13.4198,13.4862,12208.819162921,0
+GLU.US,D,20180621,000000,13.4862,13.6058,13.4862,13.5404,15241.019851885,0
+GLU.US,D,20180622,000000,13.6572,13.7123,13.625,13.6327,16900.307451123,0
+GLU.US,D,20180625,000000,13.7989,13.7989,13.6307,13.7989,14145.00564452,0
+GLU.US,D,20180626,000000,13.7552,13.7626,13.7322,13.7464,4838.8869328033,0
+GLU.US,D,20180627,000000,13.7626,13.8443,13.7474,13.7552,19564.01152858,0
+GLU.US,D,20180628,000000,13.7552,13.8062,13.6885,13.8062,8285.9095215758,0
+GLU.US,D,20180629,000000,13.6803,13.9658,13.6803,13.8719,14530.347815408,0
+GLU.US,D,20180702,000000,13.8062,13.9032,13.7836,13.889,11723.456483195,0
+GLU.US,D,20180703,000000,13.9658,13.9658,13.8957,13.8957,7702.632027935,0
+GLU.US,D,20180705,000000,14.0334,14.0486,13.9753,13.9753,3191.1806556412,0
+GLU.US,D,20180706,000000,13.9869,14.4162,13.9869,14.2918,13796.51313478,0
+GLU.US,D,20180709,000000,14.5225,14.5225,14.1473,14.1721,28089.970271364,0
+GLU.US,D,20180710,000000,14.1939,14.401,14.1579,14.3061,10951.719293956,0
+GLU.US,D,20180711,000000,14.1275,14.2215,14.1075,14.1446,7647.8839599398,0
+GLU.US,D,20180712,000000,14.1075,14.1246,14.1075,14.115,6424.4752097402,0
+GLU.US,D,20180713,000000,14.0344,14.1579,14.0344,14.0943,13622.793303643,0
+GLU.US,D,20180716,000000,14.0486,14.0486,13.9022,14.0418,8922.8822357503,0
+GLU.US,D,20180717,000000,14.1075,14.1075,14.0058,14.0344,7553.1276884098,0
+GLU.US,D,20180718,000000,13.9992,14.0002,13.946,13.9575,6401.3125655884,0
+GLU.US,D,20180719,000000,14.1492,14.1492,13.9174,13.9241,18898.611932946,0
+GLU.US,D,20180720,000000,13.9497,14.2091,13.907,13.9479,10772.735225511,0
+GLU.US,D,20180723,000000,13.986,14.135,13.8957,13.9241,5742.2300547237,0
+GLU.US,D,20180724,000000,14.021,14.021,13.9174,13.9261,10453.722444692,0
+GLU.US,D,20180725,000000,14.1492,14.5159,13.9737,14.0742,16170.684160342,0
+GLU.US,D,20180726,000000,14.0989,14.2014,14.0049,14.115,13158.487573145,0
+GLU.US,D,20180727,000000,14.115,14.1995,14.0344,14.062,6852.9841265484,0
+GLU.US,D,20180730,000000,13.986,14.0742,13.9783,14.0742,7390.9891793472,0
+GLU.US,D,20180731,000000,14.0153,14.115,14.0153,14.1007,9054.488168431,0
+GLU.US,D,20180801,000000,14.0693,14.0693,13.9753,14.0021,9220.8380673395,0
+GLU.US,D,20180802,000000,14.0781,14.0884,14.0742,14.0827,6047.5558185428,0
+GLU.US,D,20180803,000000,14.0997,14.0997,13.9658,14.0344,2255.1992624162,0
+GLU.US,D,20180806,000000,13.9648,14.0827,13.9384,14.041,9278.7446777189,0
+GLU.US,D,20180807,000000,14.041,14.1721,14.041,14.1721,6352.8815823618,0
+GLU.US,D,20180808,000000,14.1285,14.1285,13.9879,14.1198,3981.8690991869,0
+GLU.US,D,20180809,000000,14.0486,14.1446,14.0486,14.1275,8192.2060975071,0
+GLU.US,D,20180810,000000,14.021,14.0904,14.021,14.0904,5800.1366651031,0
+GLU.US,D,20180813,000000,14.0732,14.2014,14.0732,14.0904,7970.0552831421,0
+GLU.US,D,20180814,000000,14.0742,14.115,14.0742,14.115,4034.511472259,0
+GLU.US,D,20180815,000000,14.115,14.2091,14.115,14.2014,19789.320885329,0
+GLU.US,D,20180816,000000,14.1863,14.2879,14.1834,14.2879,14750.392934851,0
+GLU.US,D,20180817,000000,14.2091,14.2556,14.1579,14.1579,7502.5910102604,0
+GLU.US,D,20180820,000000,14.2538,14.2879,14.2014,14.2652,5675.9006646526,0
+GLU.US,D,20180821,000000,14.2794,14.2879,14.2243,14.2652,5608.5184271201,0
+GLU.US,D,20180822,000000,14.3554,14.4436,14.2632,14.2698,5116.8386626249,0
+GLU.US,D,20180823,000000,14.2937,14.3003,14.1863,14.2024,10559.007190838,0
+GLU.US,D,20180824,000000,14.1939,14.2737,14.1863,14.2146,12499.405062281,0
+GLU.US,D,20180827,000000,14.1721,14.6004,14.1721,14.2146,13292.199200749,0
+GLU.US,D,20180828,000000,14.2442,14.419,14.2442,14.3592,6622.410532492,0
+GLU.US,D,20180829,000000,14.6545,14.6545,14.2899,14.3344,17123.511112949,0
+GLU.US,D,20180830,000000,14.1939,14.5121,14.1653,14.1653,5576.9330032766,0
+GLU.US,D,20180831,000000,14.246,14.6136,14.2263,14.3071,11541.313872366,0
+GLU.US,D,20180904,000000,14.3003,14.5425,14.3003,14.5264,10654.816309828,0
+GLU.US,D,20180905,000000,14.645,14.7779,14.6004,14.7666,57328.597123166,0
+GLU.US,D,20180906,000000,15.0355,15.0355,14.812,14.8796,67209.570548834,0
+GLU.US,D,20180907,000000,14.9025,14.9051,14.761,14.8796,31783.359166116,0
+GLU.US,D,20180910,000000,15.0355,15.0355,14.9338,14.9982,55451.370099408,0
+GLU.US,D,20180911,000000,15.0431,15.0477,14.9384,15.0222,57384.398038623,0
+GLU.US,D,20180912,000000,15.2853,15.2853,14.9177,15.0431,31166.39055371,0
+GLU.US,D,20180913,000000,15.1143,15.1143,14.9025,15.0839,27372.981150121,0
+GLU.US,D,20180914,000000,15.0516,15.1143,15.0232,15.0991,13400.642489278,0
+GLU.US,D,20180917,000000,15.1143,15.1181,15.0687,15.0735,16387.570737399,0
+GLU.US,D,20180918,000000,15.1066,15.1143,14.8415,14.8444,22030.833130746,0
+GLU.US,D,20180919,000000,14.8263,14.9982,14.819,14.9291,16314.924262558,0
+GLU.US,D,20180920,000000,14.9491,14.9689,14.9025,14.9252,8473.316369713,0
+GLU.US,D,20180921,000000,14.9775,15.0126,14.9025,14.9366,16098.037685501,0
+GLU.US,D,20180924,000000,15.2035,15.2035,14.9242,15.0297,37277.117219938,0
+GLU.US,D,20180925,000000,15.1883,15.1883,14.9509,15.0431,21631.803942859,0
+GLU.US,D,20180926,000000,15.0249,15.1295,14.8626,14.8626,23844.889306817,0
+GLU.US,D,20180927,000000,14.8626,14.9025,14.7504,14.8701,20303.110446514,0
+GLU.US,D,20180928,000000,14.9366,14.9813,14.9205,14.9633,4291.4062528517,0
+GLU.US,D,20181001,000000,15.1579,15.1579,14.8263,15.1352,12716.291639336,0
+GLU.US,D,20181002,000000,15.0297,15.1352,14.7941,14.854,17818.390437503,0
+GLU.US,D,20181003,000000,14.9025,15.1295,14.9025,14.9898,11202.296989781,0
+GLU.US,D,20181004,000000,15.0913,15.0913,14.7886,14.7886,14367.156458885,0
+GLU.US,D,20181005,000000,14.6754,14.9653,14.6754,14.7125,11247.569430621,0
+GLU.US,D,20181008,000000,14.818,14.9329,14.6754,14.8322,9102.9191516575,0
+GLU.US,D,20181009,000000,14.91,14.9982,14.7789,14.9982,7899.5145032253,0
+GLU.US,D,20181010,000000,14.9291,14.9291,14.6754,14.6754,25048.293955249,0
+GLU.US,D,20181011,000000,14.7267,14.7439,14.5624,14.6337,26910.781114547,0
+GLU.US,D,20181012,000000,14.6298,15.0839,14.5624,14.9689,40596.745265874,0
+GLU.US,D,20181015,000000,14.818,14.8872,14.5813,14.6004,15399.999818562,0
+GLU.US,D,20181016,000000,14.7135,14.7656,14.6641,14.7372,6984.5900592291,0
+GLU.US,D,20181017,000000,14.82,14.82,14.6365,14.815,9859.9164764368,0
+GLU.US,D,20181018,000000,14.8968,14.8968,14.6621,14.7752,6472.9061929667,0
+GLU.US,D,20181019,000000,14.8484,14.9614,14.7732,14.8454,10110.494172261,0
+GLU.US,D,20181022,000000,14.8636,14.8636,14.6925,14.6925,7163.5741276749,0
+GLU.US,D,20181023,000000,14.7656,14.7656,14.6288,14.7277,14269.241644971,0
+GLU.US,D,20181024,000000,14.82,14.82,14.59,14.59,16758.173043827,0
+GLU.US,D,20181025,000000,14.6365,14.8282,14.6365,14.7866,18808.067051261,0
+GLU.US,D,20181026,000000,14.5671,14.7647,14.5624,14.5624,17817.337590043,0
+GLU.US,D,20181029,000000,14.591,14.591,14.3743,14.3743,18842.81101749,0
+GLU.US,D,20181030,000000,14.2955,14.4209,13.8832,14.3335,11173.870108322,0
+GLU.US,D,20181031,000000,14.2652,14.4332,14.248,14.3706,9362.9724746344,0
+GLU.US,D,20181101,000000,14.4475,14.59,14.4436,14.4845,87446.351605276,0
+GLU.US,D,20181102,000000,14.4551,14.4551,14.3609,14.3771,79332.056219916,0
+GLU.US,D,20181105,000000,14.591,15.1247,14.5729,15.0858,46569.548914656,0
+GLU.US,D,20181106,000000,15.078,15.0933,14.9168,14.9805,58348.806313307,0
+GLU.US,D,20181107,000000,14.9992,15.2834,14.9992,15.175,70969.288833655,0
+GLU.US,D,20181108,000000,14.6288,14.6288,13.8396,13.8396,118705.39273559,0
+GLU.US,D,20181109,000000,14.0286,14.0286,13.7238,13.8757,48369.918073728,0
+GLU.US,D,20181112,000000,13.7238,14.0561,13.7238,13.8738,51436.862728919,0
+GLU.US,D,20181113,000000,13.9915,13.9915,13.7238,13.8215,28972.256444055,0
+GLU.US,D,20181114,000000,13.908,13.9384,13.6088,13.6856,55510.329557251,0
+GLU.US,D,20181115,000000,13.8007,13.8396,13.622,13.6773,18081.602302864,0
+GLU.US,D,20181116,000000,13.5564,13.793,13.5421,13.7228,22252.983945111,0
+GLU.US,D,20181119,000000,13.5946,13.9925,13.5946,13.7552,11263.362142543,0
+GLU.US,D,20181120,000000,13.6621,13.7552,13.5726,13.7169,17535.174470375,0
+GLU.US,D,20181121,000000,13.7169,13.7248,13.5726,13.6307,19972.516343621,0
+GLU.US,D,20181123,000000,13.6704,13.7228,13.5491,13.6088,6489.7517523499,0
+GLU.US,D,20181126,000000,13.5491,13.6856,13.3789,13.5083,35532.548976323,0
+GLU.US,D,20181127,000000,13.4788,13.7018,13.4788,13.5083,10794.8450222,0
+GLU.US,D,20181128,000000,13.471,13.6773,13.4569,13.5642,42221.288898886,0
+GLU.US,D,20181129,000000,13.622,13.6621,13.4171,13.5537,17303.548028855,0
+GLU.US,D,20181130,000000,13.8141,13.8141,13.4788,13.5642,48853.175058531,0
+GLU.US,D,20181203,000000,13.5726,13.6856,13.5726,13.6479,36900.197828739,0
+GLU.US,D,20181204,000000,13.6088,13.908,13.6088,13.6704,38651.083157123,0
+GLU.US,D,20181206,000000,13.6479,13.7419,13.6088,13.6088,22335.106047105,0
+GLU.US,D,20181207,000000,13.6146,13.6352,13.5717,13.6088,10310.535189935,0
+GLU.US,D,20181210,000000,13.4788,13.5717,13.3771,13.3999,37750.898577588,0
+GLU.US,D,20181211,000000,13.4084,13.5395,13.4084,13.4245,39945.032687241,0
+GLU.US,D,20181212,000000,13.5574,13.5574,13.4179,13.4397,16278.074601409,0
+GLU.US,D,20181213,000000,13.4084,13.4151,13.3041,13.3257,23589.047373687,0
+GLU.US,D,20181214,000000,13.4483,13.4483,13.074,13.074,51086.264524259,0
+GLU.US,D,20181217,000000,13.0827,13.1595,12.6096,12.6923,29291.269224874,0
+GLU.US,D,20181218,000000,12.7008,12.98,12.7008,12.98,52413.905173139,0
+GLU.US,D,20181219,000000,13.0161,13.0161,12.5308,12.6228,97489.463540006,0
+GLU.US,D,20181220,000000,12.5241,12.6381,11.6959,11.8498,102027.23609883,0
+GLU.US,D,20181221,000000,11.9238,12.2135,11.7728,11.8811,375430.664887,0
+GLU.US,D,20181224,000000,11.7795,12.11,11.5571,11.6883,89928.965919365,0
+GLU.US,D,20181226,000000,11.9021,12.3125,11.8079,12.3125,105259.47780547,0
+GLU.US,D,20181227,000000,11.9164,12.5736,11.9164,12.4641,58178.245024554,0
+GLU.US,D,20181228,000000,12.4918,12.6439,12.3036,12.3475,65958.787764634,0
+GLU.US,D,20181231,000000,12.4406,12.5479,12.3322,12.3789,42049.674762671,0
+GLU.US,D,20190102,000000,12.3789,12.4176,12.2458,12.4176,17578.341216294,0
+GLU.US,D,20190103,000000,12.3322,12.4102,12.2468,12.3789,17157.202231715,0
+GLU.US,D,20190104,000000,12.4641,12.7342,12.4641,12.5952,43086.729512193,0
+GLU.US,D,20190107,000000,12.772,12.7921,12.581,12.7342,49699.664417533,0
+GLU.US,D,20190108,000000,12.7788,12.8395,12.7503,12.8395,35517.809111864,0
+GLU.US,D,20190109,000000,12.8964,13.0238,12.8082,12.8718,28164.722441126,0
+GLU.US,D,20190110,000000,12.8547,13.0533,12.6923,12.98,72566.458432666,0
+GLU.US,D,20190111,000000,12.9116,13.0019,12.8547,12.9952,18386.928066682,0
+GLU.US,D,20190114,000000,13.0323,13.3041,12.8794,13.1872,295745.90476749,0
+GLU.US,D,20190115,000000,13.2603,13.4254,13.1511,13.4171,135476.19994896,0
+GLU.US,D,20190116,000000,13.5025,13.5421,13.4645,13.4882,135181.40265975,0
+GLU.US,D,20190117,000000,13.5878,13.8273,13.5421,13.7892,353330.34382379,0
+GLU.US,D,20190118,000000,13.8434,13.9213,13.7892,13.9052,148826.30576008,0
+GLU.US,D,20190122,000000,13.8806,14.004,13.8806,13.947,98484.40439107,0
+GLU.US,D,20190123,000000,14.058,14.0658,13.9737,14.0486,48983.728143751,0
+GLU.US,D,20190124,000000,14.041,14.1285,13.9953,14.1084,63426.68961986,0
+GLU.US,D,20190125,000000,14.1977,14.1977,14.1216,14.153,38997.46997194,0
+GLU.US,D,20190128,000000,14.1378,14.153,14.1169,14.153,57750.788955208,0
+GLU.US,D,20190129,000000,14.1691,14.1911,14.1398,14.1911,28788.008138303,0
+GLU.US,D,20190130,000000,14.228,14.2442,14.1892,14.228,36467.477522087,0
+GLU.US,D,20190131,000000,14.2442,14.2604,14.1911,14.2528,40089.272789459,0
+GLU.US,D,20190201,000000,14.2528,14.2679,14.1911,14.228,18485.895728059,0
+GLU.US,D,20190204,000000,14.8084,14.8084,14.1911,14.3315,30146.181363569,0
+GLU.US,D,20190205,000000,14.4142,14.4142,14.3107,14.3592,17027.701993958,0
+GLU.US,D,20190206,000000,14.3839,14.3839,14.2519,14.2927,16605.510161917,0
+GLU.US,D,20190207,000000,14.2927,14.3078,13.9698,13.9905,36104.245147888,0
+GLU.US,D,20190208,000000,13.9451,14.1985,13.9451,14.0125,30332.535364244,0
+GLU.US,D,20190211,000000,14.2206,14.2604,14.004,14.1169,28424.775764104,0
+GLU.US,D,20190212,000000,14.1017,14.1834,14.1017,14.1691,30038.790922501,0
+GLU.US,D,20190213,000000,14.1691,14.2289,14.1589,14.2137,19933.560987547,0
+GLU.US,D,20190214,000000,14.3078,14.3078,14.1378,14.153,29614.493395538,0
+GLU.US,D,20190215,000000,14.1921,14.3011,14.1921,14.2073,12760.511232718,0
+GLU.US,D,20190219,000000,14.041,14.1921,14.041,14.153,26006.385145165,0
+GLU.US,D,20190220,000000,14.1169,14.3859,14.1169,14.3628,41404.279268804,0
+GLU.US,D,20190221,000000,14.4086,14.5273,14.3431,14.3924,31304.313571159,0
+GLU.US,D,20190222,000000,14.3859,14.5579,14.3859,14.5509,47831.913020928,0
+GLU.US,D,20190225,000000,14.6347,14.6347,14.5311,14.5691,27467.737421651,0
+GLU.US,D,20190226,000000,14.5691,14.5691,14.5264,14.5642,13603.842049337,0
+GLU.US,D,20190227,000000,14.5111,14.5579,14.5111,14.5417,11686.606822045,0
+GLU.US,D,20190228,000000,14.4569,14.5642,14.4569,14.5347,12025.62370463,0
+GLU.US,D,20190301,000000,14.5691,14.5691,14.4228,14.4228,22928.912015358,0
+GLU.US,D,20190304,000000,14.4228,14.5264,14.3859,14.3859,22271.935199417,0
+GLU.US,D,20190305,000000,14.3078,14.5187,13.7474,14.5187,22379.325640485,0
+GLU.US,D,20190306,000000,14.5691,14.5785,14.3506,14.419,17428.836876769,0
+GLU.US,D,20190307,000000,14.3078,14.4504,14.2215,14.2358,22629.903336309,0
+GLU.US,D,20190308,000000,14.1169,14.4123,14.097,14.2613,10971.723395724,0
+GLU.US,D,20190311,000000,14.245,14.3431,14.1084,14.2137,28567.963018861,0
+GLU.US,D,20190312,000000,14.1985,14.2289,14.041,14.0752,38274.163765927,0
+GLU.US,D,20190313,000000,14.1017,14.2289,14.0752,14.0752,22626.744793924,0
+GLU.US,D,20190314,000000,14.1017,14.2289,14.058,14.193,35120.885618898,0
+GLU.US,D,20190315,000000,14.1017,14.2538,14.0344,14.2137,25106.200565628,0
+GLU.US,D,20190318,000000,14.3354,14.3867,14.2225,14.3867,19722.991495256,0
+GLU.US,D,20190319,000000,14.2822,14.4514,14.2698,14.4436,12942.65384355,0
+GLU.US,D,20190320,000000,14.4247,14.5444,14.4218,14.5215,14116.57876306,0
+GLU.US,D,20190321,000000,14.4589,14.7173,14.4589,14.7011,23570.096119379,0
+GLU.US,D,20190322,000000,14.7248,14.7248,14.4989,14.5539,21322.266789194,0
+GLU.US,D,20190325,000000,14.4162,14.5367,14.4,14.5283,19228.153188378,0
+GLU.US,D,20190326,000000,14.4665,14.7011,14.4665,14.5539,28042.5921356,0
+GLU.US,D,20190327,000000,14.6687,14.7011,14.5729,14.7011,17201.421825096,0
+GLU.US,D,20190328,000000,14.6126,14.7011,14.5073,14.5823,17672.044640361,0
+GLU.US,D,20190329,000000,14.5729,14.6384,14.5729,14.5918,6057.0314456958,0
+GLU.US,D,20190401,000000,14.7011,14.7011,14.5823,14.5823,13341.683031437,0
+GLU.US,D,20190402,000000,14.6384,14.6384,14.5444,14.6004,6694.0041598701,0
+GLU.US,D,20190403,000000,14.5605,14.6944,14.5444,14.645,16174.895550187,0
+GLU.US,D,20190404,000000,14.6126,14.6888,14.5063,14.5063,18240.582269542,0
+GLU.US,D,20190405,000000,14.5701,14.5975,14.4665,14.5063,7491.0096881846,0
+GLU.US,D,20190408,000000,14.5063,14.5063,14.401,14.4247,22249.825402726,0
+GLU.US,D,20190409,000000,14.4608,14.5292,14.3592,14.3648,16776.071450671,0
+GLU.US,D,20190410,000000,14.2794,14.3839,14.2794,14.3516,16107.513312654,0
+GLU.US,D,20190411,000000,14.3895,14.4247,14.3668,14.4247,13220.60557337,0
+GLU.US,D,20190412,000000,14.4095,14.5453,14.4095,14.4514,11725.562178118,0
+GLU.US,D,20190415,000000,14.4247,14.4969,14.0458,14.4209,35879.9886386,0
+GLU.US,D,20190416,000000,14.3934,14.4817,14.3934,14.401,12751.035605566,0
+GLU.US,D,20190417,000000,14.4665,14.4665,14.401,14.4589,13362.739980667,0
+GLU.US,D,20190418,000000,14.401,14.4665,14.245,14.4162,11974.034179019,0
+GLU.US,D,20190422,000000,14.401,14.4665,14.401,14.4436,16021.179820815,0
+GLU.US,D,20190423,000000,14.4589,14.6773,14.4514,14.5833,19679.824749339,0
+GLU.US,D,20190424,000000,14.5833,14.7352,14.5054,14.6223,31044.260248181,0
+GLU.US,D,20190425,000000,14.6175,14.7647,14.6079,14.6384,13837.574185777,0
+GLU.US,D,20190426,000000,14.6308,14.8586,14.6308,14.8586,14517.713645872,0
+GLU.US,D,20190429,000000,14.7647,14.7647,14.6953,14.7429,12489.929435128,0
+GLU.US,D,20190430,000000,14.7257,14.8845,14.7257,14.7429,30492.568178383,0
+GLU.US,D,20190501,000000,14.6459,14.722,14.5833,14.6136,17467.792232842,0
+GLU.US,D,20190502,000000,14.6251,14.6489,14.5453,14.5738,14646.161036168,0
+GLU.US,D,20190503,000000,14.5927,14.7429,14.5215,14.5215,14088.151881601,0
+GLU.US,D,20190506,000000,14.5215,14.6308,14.3934,14.401,25999.015212934,0
+GLU.US,D,20190507,000000,14.2869,14.3687,14.0021,14.1275,67890.762856388,0
+GLU.US,D,20190508,000000,14.0248,14.2358,13.9935,14.1834,27900.457728304,0
+GLU.US,D,20190509,000000,14.1446,14.152,14.0997,14.1275,15297.873614803,0
+GLU.US,D,20190510,000000,14.0997,14.1759,14.0086,14.152,18864.920814179,0
+GLU.US,D,20190513,000000,14.039,14.1321,14.0191,14.0732,23102.631846497,0
+GLU.US,D,20190514,000000,14.0904,14.2358,14.0334,14.0732,46024.173929627,0
+GLU.US,D,20190515,000000,14.1198,14.1456,14.0086,14.039,16835.030908513,0
+GLU.US,D,20190516,000000,14.039,14.2005,14.039,14.1075,32861.474966636,0
+GLU.US,D,20190517,000000,14.1075,14.1691,14.0904,14.1198,26306.446671676,0
+GLU.US,D,20190520,000000,14.2289,14.2289,14.0997,14.1275,17342.503384931,0
+GLU.US,D,20190521,000000,14.1275,14.2225,14.115,14.115,29370.232784482,0
+GLU.US,D,20190522,000000,14.1341,14.1921,14.0904,14.1456,23005.769880044,0
+GLU.US,D,20190523,000000,14.0818,14.2225,14.0732,14.1691,30141.969973723,0
+GLU.US,D,20190524,000000,14.1691,14.1843,14.0914,14.1691,20833.745567083,0
+GLU.US,D,20190528,000000,14.0638,14.2289,13.9935,14.0458,41651.698422244,0
+GLU.US,D,20190529,000000,14.0551,14.0904,13.8434,13.8654,34101.729276218,0
+GLU.US,D,20190530,000000,13.8357,13.946,13.8357,13.8509,17647.82914875,0
+GLU.US,D,20190531,000000,13.8053,13.9003,13.7865,13.7892,12206.713467998,0
+GLU.US,D,20190603,000000,13.7502,13.986,13.7502,13.908,12221.453332458,0
+GLU.US,D,20190604,000000,14.0012,14.0638,13.8729,14.0551,19415.560036516,0
+GLU.US,D,20190605,000000,14.1407,14.2289,14.1275,14.2137,23829.096594895,0
+GLU.US,D,20190606,000000,14.2289,14.3364,14.1198,14.3364,9168.1956942671,0
+GLU.US,D,20190607,000000,14.3448,14.4274,14.2955,14.3288,7873.1933166892,0
+GLU.US,D,20190610,000000,14.246,14.4427,14.2289,14.3526,21349.64082319,0
+GLU.US,D,20190611,000000,14.3885,14.4608,14.246,14.3448,19331.332239598,0
+GLU.US,D,20190612,000000,14.3526,14.5681,14.3476,14.4465,41057.892453989,0
+GLU.US,D,20190613,000000,14.5489,14.6099,14.5254,14.5569,9707.2535945273,0
+GLU.US,D,20190614,000000,14.5168,14.6347,14.4683,14.5691,5986.490665779,0
+GLU.US,D,20190617,000000,14.5168,14.6593,14.4665,14.5168,12819.470690562,0
+GLU.US,D,20190618,000000,14.5569,14.6669,14.5569,14.6421,13348.000116205,0
+GLU.US,D,20190619,000000,14.6754,14.7779,14.6185,14.7077,11361.276956457,0
+GLU.US,D,20190620,000000,14.8263,14.9443,14.723,14.8263,30810.52811174,0
+GLU.US,D,20190621,000000,14.913,14.913,14.7866,14.8263,13136.377776455,0
+GLU.US,D,20190624,000000,14.8263,14.913,14.7077,14.8263,15229.438529808,0
+GLU.US,D,20190625,000000,14.8361,14.89,14.7866,14.8577,5165.2696458514,0
+GLU.US,D,20190626,000000,14.8577,14.8577,14.7951,14.7998,11473.931634833,0
+GLU.US,D,20190627,000000,14.9357,14.9357,14.7695,14.8361,5912.7913434778,0
+GLU.US,D,20190628,000000,14.7922,14.9614,14.7799,14.9614,7146.7285682918,0
+GLU.US,D,20190701,000000,14.9527,14.9527,14.8654,14.9357,7315.1841621231,0
+GLU.US,D,20190702,000000,15.1057,15.1057,14.8577,14.8948,11449.716143219,0
+GLU.US,D,20190703,000000,14.8919,14.9357,14.8494,14.9061,9328.2285084067,0
+GLU.US,D,20190705,000000,14.8836,15.0905,14.7695,14.8836,25255.704905153,0
+GLU.US,D,20190708,000000,14.8997,14.8997,14.8636,14.8836,3188.022113257,0
+GLU.US,D,20190709,000000,14.8654,14.8836,14.7476,14.7922,18870.185051486,0
+GLU.US,D,20190710,000000,14.7485,14.8434,14.7485,14.8434,17897.353997111,0
+GLU.US,D,20190711,000000,14.8434,14.8434,14.7876,14.8434,8152.1978939722,0
+GLU.US,D,20190712,000000,14.7866,14.8978,14.7866,14.8978,10706.40583544,0
+GLU.US,D,20190715,000000,14.8361,14.9357,14.8361,14.9357,9295.5902371019,0
+GLU.US,D,20190716,000000,14.9282,14.9282,14.8664,14.8919,7742.6402314699,0
+GLU.US,D,20190717,000000,14.8739,14.8806,14.7058,14.8664,22474.081912016,0
+GLU.US,D,20190718,000000,14.7922,14.817,14.6489,14.7922,16614.98578907,0
+GLU.US,D,20190719,000000,14.7856,14.8863,14.7856,14.8425,7511.0137899519,0
+GLU.US,D,20190722,000000,14.7922,14.816,14.7372,14.74,6988.801449075,0
+GLU.US,D,20190723,000000,14.723,14.8768,14.6906,14.7324,6556.0811424209,0
+GLU.US,D,20190724,000000,14.817,14.817,14.7058,14.719,11504.464211214,0
+GLU.US,D,20190725,000000,14.7153,14.7685,14.6821,14.7058,35650.467892003,0
+GLU.US,D,20190726,000000,14.7988,14.854,14.723,14.723,4852.5739498022,0
+GLU.US,D,20190729,000000,14.723,14.74,14.5549,14.6669,23000.505642737,0
+GLU.US,D,20190730,000000,14.6906,14.723,14.6337,14.6897,14319.77832312,0
+GLU.US,D,20190731,000000,14.6489,14.74,14.6489,14.6489,8561.7555564745,0
+GLU.US,D,20190801,000000,14.6489,14.6764,14.6489,14.6651,23993.340798881,0
+GLU.US,D,20190802,000000,14.6583,14.6583,14.5853,14.6412,29295.480614721,0
+GLU.US,D,20190805,000000,14.6079,14.6337,14.2405,14.3601,32849.893644559,0
+GLU.US,D,20190806,000000,14.3697,14.4162,14.3554,14.4162,13040.568657463,0
+GLU.US,D,20190807,000000,14.2652,14.3771,14.0752,14.2708,14093.416118909,0
+GLU.US,D,20190808,000000,14.3601,14.7058,14.2993,14.3697,10518.998987301,0
+GLU.US,D,20190809,000000,14.3601,14.5738,14.3601,14.4883,2666.8626198414,0
+GLU.US,D,20190812,000000,14.4741,14.6079,14.4123,14.5073,16421.261856165,0
+GLU.US,D,20190813,000000,14.6014,14.6014,14.4798,14.5721,15753.756565608,0
+GLU.US,D,20190814,000000,14.5225,14.5347,14.3771,14.4247,24383.947207078,0
+GLU.US,D,20190815,000000,14.4247,14.4247,14.2243,14.401,13563.833845802,0
+GLU.US,D,20190816,000000,14.4238,14.4247,14.3601,14.4086,7714.213350011,0
+GLU.US,D,20190819,000000,14.5559,14.6014,14.494,14.59,18360.606880148,0
+GLU.US,D,20190820,000000,14.5776,14.5776,14.4741,14.5083,9089.2321346588,0
+GLU.US,D,20190821,000000,14.5387,14.5624,14.4893,14.5387,11972.981331558,0
+GLU.US,D,20190822,000000,14.5776,14.6165,14.5168,14.5872,9825.1725102091,0
+GLU.US,D,20190823,000000,14.5559,14.5559,14.3601,14.3601,14439.802933724,0
+GLU.US,D,20190826,000000,14.4817,14.6251,14.3554,14.4514,10591.645462142,0
+GLU.US,D,20190827,000000,14.401,14.5579,14.3145,14.4114,17696.260131974,0
+GLU.US,D,20190828,000000,14.4247,14.4514,14.4086,14.4086,21055.896381448,0
+GLU.US,D,20190829,000000,14.5083,14.5083,14.2831,14.3401,12933.178216395,0
+GLU.US,D,20190830,000000,14.3306,14.6175,14.2395,14.5472,22463.553437401,0
+GLU.US,D,20190903,000000,14.5168,14.6953,14.5083,14.5559,11445.504753373,0
+GLU.US,D,20190904,000000,14.6089,14.6089,14.4817,14.5559,11502.358516292,0
+GLU.US,D,20190905,000000,14.4989,14.6479,14.4922,14.5559,11631.858754049,0
+GLU.US,D,20190906,000000,14.6062,14.6062,14.3411,14.4665,31683.338657279,0
+GLU.US,D,20190909,000000,14.4665,14.5235,14.381,14.4342,21009.571093144,0
+GLU.US,D,20190910,000000,14.4589,14.5387,14.4342,14.4589,7761.5914857761,0
+GLU.US,D,20190911,000000,14.5311,14.6175,14.4665,14.5472,13033.198725234,0
+GLU.US,D,20190912,000000,14.7248,14.7333,14.5966,14.7095,18302.700269767,0
+GLU.US,D,20190913,000000,14.7419,14.8606,14.6375,14.7077,20217.829802138,0
+GLU.US,D,20190916,000000,14.8028,14.8028,14.6337,14.7419,11960.34716202,0
+GLU.US,D,20190917,000000,14.6925,14.9025,14.6535,14.7866,20335.74871782,0
+GLU.US,D,20190918,000000,14.7495,14.9139,14.7495,14.8929,14540.876290023,0
+GLU.US,D,20190919,000000,14.9319,14.9404,14.8626,14.8948,5854.8847330983,0
+GLU.US,D,20190920,000000,14.9252,14.9404,14.8351,14.91,6358.1458196691,0
+GLU.US,D,20190923,000000,14.9319,15.005,14.8816,15.005,37718.260306286,0
+GLU.US,D,20190924,000000,14.9898,15.0297,14.9168,14.9499,14708.279036393,0
+GLU.US,D,20190925,000000,15.0232,15.0705,14.9404,15.0232,9772.5301371368,0
+GLU.US,D,20190926,000000,14.8693,15.0232,14.8693,14.9661,24152.32076556,0
+GLU.US,D,20190927,000000,15.0232,15.0232,14.8778,14.9918,19347.124951521,0
+GLU.US,D,20190930,000000,14.9746,15.1532,14.8929,15.0269,12587.844249042,0
+GLU.US,D,20191001,000000,15.0962,15.0962,14.9499,14.9918,10378.970274929,0
+GLU.US,D,20191002,000000,14.9746,14.9746,14.7866,14.816,21377.014857189,0
+GLU.US,D,20191003,000000,14.7637,14.7886,14.7248,14.7343,17307.759418702,0
+GLU.US,D,20191004,000000,14.7419,14.7705,14.7248,14.7705,6182.3202936076,0
+GLU.US,D,20191007,000000,14.7705,14.9291,14.7705,14.8454,11910.863331333,0
+GLU.US,D,20191008,000000,14.8361,14.8371,14.7543,14.7837,19216.571866303,0
+GLU.US,D,20191009,000000,14.7951,15.0136,14.7951,14.8816,18326.915761381,0
+GLU.US,D,20191010,000000,14.8778,14.8863,14.8664,14.8778,14120.790152907,0
+GLU.US,D,20191011,000000,14.7705,14.912,14.7705,14.9071,5328.4610023756,0
+GLU.US,D,20191014,000000,14.91,14.9499,14.8863,14.9051,7937.4170118374,0
+GLU.US,D,20191015,000000,14.9025,14.9499,14.9025,14.9252,11328.638685153,0
+GLU.US,D,20191016,000000,15.0232,15.0232,14.9168,14.9575,8425.9382339481,0
+GLU.US,D,20191017,000000,14.8282,14.9841,14.8282,14.9575,9013.4271174348,0
+GLU.US,D,20191018,000000,14.9841,14.9841,14.9319,14.9575,14732.494528006,0
+GLU.US,D,20191021,000000,14.9452,15.0715,14.8778,15.0241,17102.45416372,0
+GLU.US,D,20191022,000000,15.0629,15.194,14.9908,15.1676,11194.92705755,0
+GLU.US,D,20191023,000000,15.0867,15.1209,15.0678,15.1133,4336.6786936939,0
+GLU.US,D,20191024,000000,15.1466,15.1466,15.0487,15.1466,12302.522586989,0
+GLU.US,D,20191025,000000,15.1676,15.3098,15.1504,15.2243,26760.223927559,0
+GLU.US,D,20191028,000000,15.2243,15.2596,15.1666,15.233,9762.0016625224,0
+GLU.US,D,20191029,000000,15.233,15.233,15.175,15.2253,8919.723693366,0
+GLU.US,D,20191030,000000,15.2168,15.2168,15.0962,15.194,19815.642071864,0
+GLU.US,D,20191031,000000,15.0972,15.1551,15.081,15.1295,9978.8882395802,0
+GLU.US,D,20191101,000000,15.1143,15.2473,15.1143,15.2243,1476.0921409465,0
+GLU.US,D,20191104,000000,15.1371,15.2216,15.1371,15.2083,3792.3565561265,0
+GLU.US,D,20191105,000000,15.1219,15.196,15.1219,15.1903,9572.4891194622,0
+GLU.US,D,20191106,000000,15.233,15.233,15.1219,15.1219,6345.5116501319,0
+GLU.US,D,20191107,000000,15.1219,15.1979,15.0315,15.0315,8815.4917946829,0
+GLU.US,D,20191108,000000,15.1001,15.194,15.0315,15.1598,13550.146828803,0
+GLU.US,D,20191111,000000,15.1219,15.1427,15.006,15.0877,5006.2896791732,0
+GLU.US,D,20191112,000000,15.0972,15.1295,15.0315,15.1295,12748.929910644,0
+GLU.US,D,20191113,000000,15.0365,15.1057,15.0305,15.1001,10422.137020848,0
+GLU.US,D,20191114,000000,15.1588,15.1676,15.0305,15.1219,11202.296989781,0
+GLU.US,D,20191115,000000,15.1846,15.194,15.0305,15.1418,7467.8470440327,0
+GLU.US,D,20191118,000000,15.175,15.2016,15.1237,15.1237,13838.62703324,0
+GLU.US,D,20191119,000000,15.1295,15.1551,15.1066,15.1551,7483.6397559543,0
+GLU.US,D,20191120,000000,15.1371,15.1551,15.1143,15.1466,5679.0592070369,0
+GLU.US,D,20191121,000000,15.175,15.175,15.0896,15.1474,25165.16002347,0
+GLU.US,D,20191122,000000,15.1551,15.2776,15.1466,15.2234,27997.319694759,0
+GLU.US,D,20191125,000000,15.1219,15.3098,15.1219,15.2681,16584.45321269,0
+GLU.US,D,20191126,000000,15.2776,15.3174,15.2349,15.3023,8049.0188427505,0
+GLU.US,D,20191127,000000,15.2996,15.3651,15.2804,15.3479,9220.8380673395,0
+GLU.US,D,20191129,000000,15.3023,15.3023,15.2253,15.2253,1750.8853283838,0
+GLU.US,D,20191202,000000,15.2092,15.2871,15.1979,15.2738,6615.0406002618,0
+GLU.US,D,20191203,000000,15.2606,15.2606,15.1514,15.194,9687.2494927597,0
+GLU.US,D,20191204,000000,15.194,15.3318,15.1931,15.2606,16823.449586438,0
+GLU.US,D,20191205,000000,15.3098,15.3098,15.194,15.2492,9409.2977629381,0
+GLU.US,D,20191206,000000,15.1846,15.3992,15.1846,15.3822,6015.9703946993,0
+GLU.US,D,20191209,000000,15.4552,15.4552,15.2871,15.3839,8192.2060975071,0
+GLU.US,D,20191210,000000,15.4477,15.4477,15.3822,15.3973,11135.967599708,0
+GLU.US,D,20191211,000000,15.3393,15.44,15.1846,15.3868,8069.0229445181,0
+GLU.US,D,20191212,000000,15.3014,15.4115,15.1931,15.3868,11213.878311855,0
+GLU.US,D,20191213,000000,15.3555,15.3555,15.3309,15.3393,10372.653190161,0
+GLU.US,D,20191216,000000,15.3822,15.4325,15.3517,15.4078,13278.512183749,0
+GLU.US,D,20191217,000000,15.4781,15.4781,15.4154,15.4637,13850.208355316,0
+GLU.US,D,20191218,000000,15.4781,15.5046,15.4637,15.4809,6799.2889060149,0
+GLU.US,D,20191219,000000,15.4875,15.5132,15.4154,15.5132,14661.953748088,0
+GLU.US,D,20191220,000000,15.5882,15.6367,15.4552,15.5872,24790.346327195,0
+GLU.US,D,20191223,000000,15.6025,15.7192,15.5227,15.6974,15212.592970426,0
+GLU.US,D,20191224,000000,15.7039,15.7039,15.6642,15.6822,4866.260966801,0
+GLU.US,D,20191226,000000,15.9245,15.9245,15.6423,15.7344,14202.9122549,0
+GLU.US,D,20191227,000000,15.6775,15.6852,15.0288,15.6271,21221.193432894,0
+GLU.US,D,20191230,000000,15.6025,15.6025,15.5389,15.5796,6641.361786798,0
+GLU.US,D,20191231,000000,15.3479,15.5302,15.3479,15.5046,14240.814763512,0
+GLU.US,D,20200102,000000,15.5957,16.4582,15.4781,15.5673,5734.8601224934,0
+GLU.US,D,20200103,000000,15.5636,15.5636,15.5217,15.5399,7770.0142654674,0
+GLU.US,D,20200106,000000,15.5217,15.5217,15.3555,15.4771,12196.184993386,0
+GLU.US,D,20200107,000000,15.5474,15.6025,15.4361,15.5541,11353.907024228,0
+GLU.US,D,20200108,000000,15.4068,15.6309,15.3992,15.5882,20216.776954676,0
+GLU.US,D,20200109,000000,15.7039,15.7039,15.5435,15.6025,18703.835152579,0
+GLU.US,D,20200110,000000,15.6281,15.7039,15.6281,15.6413,16051.712397199,0
+GLU.US,D,20200113,000000,15.7192,16.0299,15.6947,15.9813,36535.912607082,0
+GLU.US,D,20200114,000000,16.0896,16.0896,15.933,15.9644,41591.686116941,0
+GLU.US,D,20200115,000000,15.8988,16.179,15.7354,16.179,32270.827540763,0
+GLU.US,D,20200116,000000,16.123,16.179,15.972,16.1609,20408.395192659,0
+GLU.US,D,20200117,000000,16.1951,16.1951,16.065,16.065,6944.5818556942,0
+GLU.US,D,20200121,000000,16.2217,16.2217,16.0992,16.1543,10341.067766317,0
+GLU.US,D,20200122,000000,16.0992,16.1609,15.9985,16.1419,9272.4275929503,0
+GLU.US,D,20200123,000000,16.1543,16.1543,16.0251,16.1467,8496.4790138648,0
+GLU.US,D,20200124,000000,16.1467,16.1951,16.0728,16.1818,11747.671974809,0
+GLU.US,D,20200127,000000,16.123,16.1315,16.0728,16.1153,12103.534416777,0
+GLU.US,D,20200128,000000,16.0223,16.1068,16.0127,16.0772,13038.462962541,0
+GLU.US,D,20200129,000000,16.0821,16.123,16.046,16.0896,20355.752819587,0
+GLU.US,D,20200130,000000,16.0127,16.0708,15.9245,15.933,21602.324213938,0
+GLU.US,D,20200131,000000,15.9426,16.1951,15.7838,16.1951,20185.191530833,0
+GLU.US,D,20200203,000000,16.1068,16.1068,15.931,16.0566,11472.878787371,0
+GLU.US,D,20200204,000000,16.0127,16.0992,16.0127,16.064,21821.316485919,0
+GLU.US,D,20200205,000000,16.0478,16.1392,16.0127,16.0127,21877.117401377,0
+GLU.US,D,20200206,000000,16.0375,16.179,16.0117,16.1704,19302.90535814,0
+GLU.US,D,20200207,000000,16.179,16.179,16.0992,16.1276,9920.9816292006,0
+GLU.US,D,20200210,000000,16.1392,16.1392,15.9813,16.064,8091.1327412085,0
+GLU.US,D,20200211,000000,16.0896,16.0896,15.9813,16.0375,22230.874148421,0
+GLU.US,D,20200212,000000,16.1392,16.2018,16.0688,16.1068,15852.724226984,0
+GLU.US,D,20200213,000000,16.0992,16.1476,16.0821,16.1153,37671.93501798,0
+GLU.US,D,20200214,000000,16.2141,16.2636,16.1743,16.179,17555.178572141,0
+GLU.US,D,20200218,000000,16.0375,16.234,16.0375,16.2207,18762.79461042,0
+GLU.US,D,20200219,000000,16.2047,16.3138,16.197,16.2673,16591.823144919,0
+GLU.US,D,20200220,000000,16.124,16.3291,16.124,16.3291,17280.385384703,0
+GLU.US,D,20200221,000000,16.2474,16.4125,16.1799,16.2484,34372.31107381,0
+GLU.US,D,20200224,000000,16.1875,16.4125,16.1875,16.3385,38573.172444978,0
+GLU.US,D,20200225,000000,16.2141,16.2636,15.5673,15.5683,43281.506292563,0
+GLU.US,D,20200226,000000,15.592,15.8228,15.5426,15.5464,29535.529835931,0
+GLU.US,D,20200227,000000,15.5008,15.5075,14.9272,14.9347,43400.478055705,0
+GLU.US,D,20200228,000000,14.5462,14.819,14.1084,14.3393,49239.570076882,0
+GLU.US,D,20200302,000000,14.3496,14.8361,14.2206,14.8361,46625.349830112,0
+GLU.US,D,20200303,000000,14.9347,15.1436,14.855,15.0099,30359.909398243,0
+GLU.US,D,20200304,000000,15.3499,15.3499,14.986,15.1931,25035.65978571,0
+GLU.US,D,20200305,000000,15.0506,15.0593,14.7818,14.9347,16681.315179141,0
+GLU.US,D,20200306,000000,14.6185,14.8503,14.456,14.8444,28789.060985765,0
+GLU.US,D,20200309,000000,14.0532,14.0914,13.4009,13.4511,84378.354102623,0
+GLU.US,D,20200310,000000,13.4921,14.3554,13.1634,13.4161,61595.787884406,0
+GLU.US,D,20200311,000000,13.5421,13.7571,12.8603,12.9193,33238.394357833,0
+GLU.US,D,20200312,000000,11.6654,12.1565,10.1743,10.2455,108421.17873219,0
+GLU.US,D,20200313,000000,11.615,12.772,10.9038,10.9931,69889.067338212,0
+GLU.US,D,20200316,000000,10.049,10.6454,8.91269,10.1011,21588.637196939,0
+GLU.US,D,20200317,000000,9.81336,10.4944,9.81336,10.2171,41619.060150939,0
+GLU.US,D,20200318,000000,9.84852,9.914,8.91269,9.21216,79517.357373131,0
+GLU.US,D,20200319,000000,8.9201,9.15613,8.64618,8.99638,64487.959860995,0
+GLU.US,D,20200320,000000,9.02192,9.61487,8.99638,9.11243,32220.290862616,0
+GLU.US,D,20200323,000000,8.94508,9.39642,8.65271,8.72957,79692.13005173,0
+GLU.US,D,20200324,000000,9.59871,11.0984,9.40878,9.84089,91529.294060762,0
+GLU.US,D,20200325,000000,9.87227,11.2788,9.87227,11.1127,71350.419614697,0
+GLU.US,D,20200326,000000,11.201,12.5403,11.201,12.3322,49305.899466953,0
+GLU.US,D,20200327,000000,12.0815,12.0815,11.7073,11.8382,22397.224047329,0
+GLU.US,D,20200330,000000,11.8108,11.8108,11.3814,11.4377,28766.951189074,0
+GLU.US,D,20200331,000000,11.3616,11.5174,11.1469,11.3464,26504.38199443,0
+GLU.US,D,20200401,000000,10.6662,11.1289,10.5155,10.5512,35251.438704118,0
+GLU.US,D,20200402,000000,10.4762,10.9029,10.4498,10.7452,27440.363387655,0
+GLU.US,D,20200403,000000,10.7804,10.7804,10.0318,10.1401,23689.067882523,0
+GLU.US,D,20200406,000000,10.3681,10.7804,10.3681,10.6843,41687.495235933,0
+GLU.US,D,20200407,000000,11.488,11.5554,10.7747,11.2447,48970.041126751,0
+GLU.US,D,20200408,000000,11.162,12.2982,11.162,12.1157,32003.404285558,0
+GLU.US,D,20200409,000000,12.2562,13.2251,11.9076,12.5574,33033.089102853,0
+GLU.US,D,20200413,000000,12.5403,12.5659,12.2458,12.5659,17741.532572819,0
+GLU.US,D,20200414,000000,12.8005,12.8756,12.6904,12.8756,22918.383540745,0
+GLU.US,D,20200415,000000,12.6484,12.6904,12.5222,12.5222,17538.333012759,0
+GLU.US,D,20200416,000000,12.5146,12.5146,12.2183,12.4367,14659.848053167,0
+GLU.US,D,20200417,000000,12.1946,12.6228,12.1946,12.6228,18435.35904991,0
+GLU.US,D,20200420,000000,11.7825,12.0503,11.319,11.7577,50728.296387366,0
+GLU.US,D,20200421,000000,11.8584,12.1139,11.6428,11.7301,8565.9669463204,0
+GLU.US,D,20200422,000000,11.7481,12.2173,11.7396,11.8915,14889.368799762,0
+GLU.US,D,20200423,000000,12.6562,12.6562,11.7359,12.2355,28507.950713558,0
+GLU.US,D,20200424,000000,12.3198,12.6068,12.2516,12.6068,29799.794548753,0
+GLU.US,D,20200427,000000,12.3711,12.5906,12.3711,12.4641,14210.282187129,0
+GLU.US,D,20200428,000000,12.6228,12.8186,12.5554,12.5736,15462.117818787,0
+GLU.US,D,20200429,000000,12.7539,12.9609,12.7272,12.9609,16541.286466769,0
+GLU.US,D,20200430,000000,13.4474,14.7856,12.8053,13.0768,53319.353989983,0
+GLU.US,D,20200501,000000,12.831,13.4151,12.831,13.189,13976.550050687,0
+GLU.US,D,20200504,000000,12.8499,13.1927,12.6228,13.0058,30453.61282231,0
+GLU.US,D,20200505,000000,12.6807,13.7179,12.6807,13.4122,26072.714535235,0
+GLU.US,D,20200506,000000,13.2603,13.5985,12.9649,13.0275,18601.708948819,0
+GLU.US,D,20200507,000000,12.9848,12.9848,12.6228,12.7911,12436.234214594,0
+GLU.US,D,20200508,000000,13.3799,13.3799,12.9183,13.2526,9080.809354967,0
+GLU.US,D,20200511,000000,13.1359,13.246,12.9609,13.246,6505.5444642714,0
+GLU.US,D,20200512,000000,13.5421,13.5421,13.2526,13.2526,8053.2302325963,0
+GLU.US,D,20200513,000000,13.0418,13.1092,12.8728,13.0341,30996.882112414,0
+GLU.US,D,20200514,000000,13.5083,13.5083,12.4064,12.7255,17504.641893992,0
+GLU.US,D,20200515,000000,12.6685,12.8889,12.1109,12.1537,22876.269642287,0
+GLU.US,D,20200518,000000,13.0152,13.0152,12.7037,12.8196,22514.090115551,0
+GLU.US,D,20200519,000000,13.2981,13.2981,12.1964,12.5327,9045.012541278,0
+GLU.US,D,20200520,000000,12.7986,12.9153,12.378,12.5089,9769.3715947525,0
+GLU.US,D,20200521,000000,12.9315,12.9591,12.2801,12.7882,16354.932466094,0
+GLU.US,D,20200522,000000,12.6533,12.7342,12.5089,12.7065,14820.933714767,0
+GLU.US,D,20200526,000000,12.9041,13.1272,12.7549,12.9107,16570.766195691,0
+GLU.US,D,20200527,000000,12.9507,12.9507,12.7474,12.828,7684.7336210904,0
+GLU.US,D,20200528,000000,13.1643,13.1643,12.7397,12.9153,22851.001303213,0
+GLU.US,D,20200529,000000,13.4663,13.4663,12.9591,13.2981,14800.929612999,0
+GLU.US,D,20200601,000000,13.4569,13.4569,12.7272,13.3857,16705.530670756,0
+GLU.US,D,20200602,000000,13.3904,13.6704,13.3153,13.6704,11960.34716202,0
+GLU.US,D,20200603,000000,13.5916,14.2348,13.5916,14.0894,21764.462723002,0
+GLU.US,D,20200604,000000,14.2348,14.2442,13.7969,14.0086,38488.944648062,0
+GLU.US,D,20200605,000000,14.2101,14.7457,14.0428,14.0658,20985.35560153,0
+GLU.US,D,20200608,000000,14.3554,14.3554,14.1625,14.2137,30076.693431111,0
+GLU.US,D,20200609,000000,14.2708,14.3011,13.9413,14.154,16980.323858192,0
+GLU.US,D,20200610,000000,14.0334,14.0334,13.8625,13.964,20886.387940154,0
+GLU.US,D,20200611,000000,13.4064,13.6165,12.8728,12.9952,42518.191883014,0
+GLU.US,D,20200612,000000,13.6431,14.8209,13.1272,13.3904,26047.44619616,0
+GLU.US,D,20200615,000000,12.7939,13.7901,12.7939,13.7817,24945.114904028,0
+GLU.US,D,20200616,000000,13.963,14.3601,13.8062,14.2679,22294.044996107,0
+GLU.US,D,20200617,000000,14.2595,14.2595,13.7219,13.815,9055.5410158926,0
+GLU.US,D,20200618,000000,13.815,14.5073,13.8072,14.3601,12791.043809102,0
+GLU.US,D,20200619,000000,14.5073,14.5073,14.0894,14.0894,12870.007368708,0
+GLU.US,D,20200622,000000,13.9869,14.2679,13.9869,14.1589,4663.061406742,0
+GLU.US,D,20200623,000000,14.061,14.1492,14.0105,14.061,8909.1952187515,0
+GLU.US,D,20200624,000000,14.0344,14.0458,13.7219,13.8501,11932.973128022,0
+GLU.US,D,20200625,000000,13.7219,14.0115,13.7219,13.8043,6129.6779205355,0
+GLU.US,D,20200626,000000,14.3942,14.3942,13.4226,13.4226,10231.571630326,0
+GLU.US,D,20200629,000000,13.9099,14.004,13.338,13.435,14017.611101685,0
+GLU.US,D,20200630,000000,13.3315,13.7047,13.3229,13.4931,10515.840444917,0
+GLU.US,D,20200701,000000,13.3153,13.6352,13.3153,13.5774,13374.321302742,0
+GLU.US,D,20200702,000000,13.9003,13.9003,13.3058,13.5261,28195.255017509,0
+GLU.US,D,20200706,000000,13.8501,13.8501,13.5528,13.603,19525.056172507,0
+GLU.US,D,20200707,000000,13.586,13.7484,13.5813,13.7199,14628.262629323,0
+GLU.US,D,20200708,000000,13.6793,13.7057,13.6793,13.6963,4431.434965224,0
+GLU.US,D,20200709,000000,13.7436,13.7436,13.5005,13.6963,16531.810839617,0
+GLU.US,D,20200710,000000,13.6352,13.6989,13.3058,13.4673,15225.227139963,0
+GLU.US,D,20200713,000000,13.4673,13.5177,13.2526,13.3295,42437.122628483,0
+GLU.US,D,20200714,000000,13.4055,14.25,13.4055,14.1501,31666.493097895,0
+GLU.US,D,20200715,000000,14.2775,14.4883,13.6793,14.25,51213.659067092,0
+GLU.US,D,20200716,000000,14.0021,14.42,14.0021,14.2225,13741.765066786,0
+GLU.US,D,20200717,000000,14.2225,14.3952,14.2215,14.3934,7683.6807736289,0
+GLU.US,D,20200720,000000,14.3609,14.3609,14.1065,14.3193,5429.5343586743,0
+GLU.US,D,20200721,000000,14.0021,14.4485,14.0021,14.4485,11800.314347879,0
+GLU.US,D,20200722,000000,14.3468,14.4485,14.2983,14.4485,7151.9928055989,0
+GLU.US,D,20200723,000000,14.3706,14.4807,13.7361,14.0173,40285.102417288,0
+GLU.US,D,20200724,000000,14.1065,14.4998,14.1065,14.2308,13203.760013988,0
+GLU.US,D,20200727,000000,13.9763,14.2358,13.8482,14.0344,15801.134701373,0
+GLU.US,D,20200728,000000,14.0791,14.2679,13.9678,14.1312,18083.707997787,0
+GLU.US,D,20200729,000000,14.1768,14.2253,14.0693,14.1892,5118.9443575479,0
+GLU.US,D,20200730,000000,14.115,14.1501,13.9763,14.0693,14947.275410141,0
+GLU.US,D,20200731,000000,14.115,14.115,13.89,13.9433,4739.9192714275,0
+GLU.US,D,20200803,000000,13.9251,14.1892,13.8822,14.1065,19838.804716016,0
+GLU.US,D,20200804,000000,14.1892,14.2137,14.1065,14.2137,10720.092852438,0
+GLU.US,D,20200805,000000,14.1579,14.2308,14.1492,14.1731,8363.8202337227,0
+GLU.US,D,20200806,000000,14.1815,14.2405,14.1492,14.2405,9810.4326457489,0
+GLU.US,D,20200807,000000,14.2945,14.2945,14.1579,14.2909,10372.653190161,0
+GLU.US,D,20200810,000000,14.3545,14.3877,14.3545,14.3545,7782.6484350049,0
+GLU.US,D,20200811,000000,14.3278,14.4731,14.3031,14.3031,16208.586668952,0
+GLU.US,D,20200812,000000,14.439,14.5681,14.2822,14.4247,9715.6763742187,0
+GLU.US,D,20200813,000000,14.2945,14.5748,14.2945,14.4807,24048.088866875,0
+GLU.US,D,20200814,000000,14.2289,14.645,14.2289,14.4998,16394.94066963,0
+GLU.US,D,20200817,000000,14.5177,14.5177,14.3601,14.3867,10726.409937207,0
+GLU.US,D,20200818,000000,14.3364,14.3364,14.2519,14.2765,9991.5224091174,0
+GLU.US,D,20200819,000000,14.2765,14.4123,14.2765,14.3193,12619.429672884,0
+GLU.US,D,20200820,000000,14.3193,14.4028,14.2671,14.3145,20432.610684271,0
+GLU.US,D,20200821,000000,14.2937,14.4569,13.9905,14.2129,20758.993397319,0
+GLU.US,D,20200824,000000,14.2289,14.2289,13.9042,13.9783,23203.705202797,0
+GLU.US,D,20200825,000000,14.0144,14.057,13.7141,13.9801,31009.516281953,0
+GLU.US,D,20200826,000000,14.057,14.1569,13.9451,14.0668,5868.571750097,0
+GLU.US,D,20200827,000000,14.0144,14.1037,13.9299,13.9753,26391.727316054,0
+GLU.US,D,20200828,000000,13.8957,13.9905,13.8861,13.9905,15863.252701599,0
+GLU.US,D,20200831,000000,13.8957,13.9658,13.8017,13.8861,21467.559738873,0
+GLU.US,D,20200901,000000,13.8349,14.1388,13.8349,13.9393,13831.257101008,0
+GLU.US,D,20200902,000000,13.9393,14.1037,13.8957,14.04,18525.903931595,0
+GLU.US,D,20200903,000000,13.983,14.04,13.6497,13.7665,17710.999996437,0
+GLU.US,D,20200904,000000,13.8681,13.8747,13.7581,13.8443,16158.049990803,0
+GLU.US,D,20200908,000000,13.8443,13.9213,13.8017,13.9213,3879.7428954266,0
+GLU.US,D,20200909,000000,14.0067,14.0855,13.9648,14.0855,10557.954343374,0
+GLU.US,D,20200910,000000,14.0067,14.1037,14.0067,14.0989,9373.5009492489,0
+GLU.US,D,20200911,000000,14.0952,14.1569,13.9753,14.0286,11125.439125095,0
+GLU.US,D,20200914,000000,14.1473,14.1569,14.0855,14.1094,11405.496549838,0
+GLU.US,D,20200915,000000,13.9565,14.1169,13.9565,13.9896,7901.6201981482,0
+GLU.US,D,20200916,000000,14.0325,14.0477,14.0135,14.0325,7509.9609424905,0
+GLU.US,D,20200917,000000,13.8577,13.982,13.8424,13.982,14414.534594651,0
+GLU.US,D,20200918,000000,14.1198,14.1198,13.947,14.0135,8437.519556024,0
+GLU.US,D,20200921,000000,14.2054,14.2054,13.7998,13.8842,13319.573234746,0
+GLU.US,D,20200922,000000,13.8072,13.9648,13.8072,13.9289,5972.80364878,0
+GLU.US,D,20200923,000000,14.0477,14.0477,13.7123,13.7901,20281.000649825,0
+GLU.US,D,20200924,000000,13.738,13.738,13.6856,13.7123,12340.425095602,0
+GLU.US,D,20200925,000000,13.7123,13.7123,13.6004,13.6695,15161.003444815,0
+GLU.US,D,20200928,000000,13.6068,13.6763,13.6068,13.6611,11755.041907039,0
+GLU.US,D,20200929,000000,13.6421,13.6945,13.6156,13.623,6528.7071084234,0
+GLU.US,D,20200930,000000,13.6421,14.0477,13.6156,13.9746,14982.01937637,0
+GLU.US,D,20201001,000000,14.0058,14.057,13.9565,14.0371,8985.0002359755,0
+GLU.US,D,20201002,000000,13.6763,13.9943,13.6763,13.8822,5890.6815467873,0
+GLU.US,D,20201005,000000,13.9896,13.9943,13.8842,13.9384,15113.625309049,0
+GLU.US,D,20201006,000000,14.0875,14.2137,14.0135,14.1123,16425.473246012,0
+GLU.US,D,20201007,000000,14.1795,14.2137,14.0952,14.1123,16414.944771397,0
+GLU.US,D,20201008,000000,14.1037,14.2137,14.1037,14.1473,8399.6170474119,0
+GLU.US,D,20201009,000000,14.1123,14.2215,14.1123,14.1634,6575.032396727,0
+GLU.US,D,20201012,000000,14.2215,14.2775,14.1634,14.2538,16167.525617956,0
+GLU.US,D,20201013,000000,14.1721,14.2054,14.0952,14.1634,6349.7230399776,0
+GLU.US,D,20201014,000000,14.1473,14.2945,14.1473,14.2945,11177.028650706,0
+GLU.US,D,20201015,000000,13.9128,14.0668,13.9128,14.0668,9596.7046110754,0
+GLU.US,D,20201016,000000,14.1388,14.2423,13.9982,14.1388,10680.084648902,0
+GLU.US,D,20201019,000000,14.1123,14.3203,14.0952,14.0952,17319.340740778,0
+GLU.US,D,20201020,000000,14.2775,14.2775,14.1598,14.248,9661.981153685,0
+GLU.US,D,20201021,000000,14.2775,14.2775,14.1312,14.1473,14864.100460688,0
+GLU.US,D,20201022,000000,14.0229,14.1882,14.0229,14.1882,9795.6927812886,0
+GLU.US,D,20201023,000000,14.1882,14.1882,14.1388,14.1721,9481.9442377778,0
+GLU.US,D,20201026,000000,14.0229,14.2298,14.0229,14.1608,6759.28070248,0
+GLU.US,D,20201027,000000,14.1882,14.2775,14.151,14.2775,13592.260727261,0
+GLU.US,D,20201028,000000,14.2395,14.2395,14.0135,14.0353,18241.635117005,0
+GLU.US,D,20201029,000000,14.0135,14.2679,14.0135,14.2679,10213.673223482,0
+GLU.US,D,20201030,000000,14.1037,14.1037,14.0229,14.0683,4635.6873727443,0
+GLU.US,D,20201102,000000,14.0762,14.0762,13.9746,13.9753,17863.662878344,0
+GLU.US,D,20201103,000000,14.0762,14.0762,14.0362,14.0362,3323.8394357833,0
+GLU.US,D,20201104,000000,14.0229,14.0762,14.0135,14.0229,16465.481449546,0
+GLU.US,D,20201105,000000,14.0325,14.2869,14.0325,14.2869,15182.060394043,0
+GLU.US,D,20201106,000000,14.2869,14.3021,14.2308,14.2395,7563.6561630243,0
+GLU.US,D,20201109,000000,14.3203,14.813,14.2395,14.6043,26765.488164867,0
+GLU.US,D,20201110,000000,14.761,14.761,14.7239,14.761,23119.477405882,0
+GLU.US,D,20201111,000000,14.7789,15.1873,14.7789,14.9785,29159.663292193,0
+GLU.US,D,20201112,000000,15.0136,15.0136,14.8929,14.9443,8694.4143366166,0
+GLU.US,D,20201113,000000,15.0315,15.2853,15.0315,15.2311,13057.414216848,0
+GLU.US,D,20201116,000000,15.4247,15.5986,15.4247,15.4827,19704.040240952,0
+GLU.US,D,20201117,000000,15.4846,15.4846,15.3803,15.3945,13906.00927077,0
+GLU.US,D,20201118,000000,15.5379,15.5379,15.3166,15.328,16039.07822766,0
+GLU.US,D,20201119,000000,15.1693,15.5114,15.1693,15.5114,13570.150930571,0
+GLU.US,D,20201120,000000,15.5026,15.5026,15.3622,15.3983,24331.304834005,0
+GLU.US,D,20201123,000000,15.5292,15.5379,15.4762,15.5379,6379.2027688981,0
+GLU.US,D,20201124,000000,15.5379,15.6413,15.4762,15.4762,22403.541132099,0
+GLU.US,D,20201125,000000,15.896,15.896,14.7439,15.3622,27092.923725376,0
+GLU.US,D,20201127,000000,15.4333,15.4333,14.8387,15.4154,10048.376172036,0
+GLU.US,D,20201130,000000,15.3983,15.4068,15.2767,15.3023,7686.8393160133,0
+GLU.US,D,20201201,000000,15.7573,15.7573,15.4601,15.5464,13200.601471603,0
+GLU.US,D,20201202,000000,15.7039,15.7039,15.4762,15.6947,11663.444177892,0
+GLU.US,D,20201203,000000,15.6947,15.8561,15.6594,15.668,16161.208533188,0
+GLU.US,D,20201204,000000,15.7269,15.8427,15.7117,15.7847,4455.6504568372,0
+GLU.US,D,20201207,000000,15.7828,15.8865,15.7828,15.8503,10152.608070719,0
+GLU.US,D,20201208,000000,16.0698,16.0698,15.7734,15.8694,15766.390735148,0
+GLU.US,D,20201209,000000,16.1486,16.1486,15.951,16.0384,11995.091128249,0
+GLU.US,D,20201210,000000,16.1496,16.7203,15.9255,15.9985,19573.487155732,0
+GLU.US,D,20201211,000000,16.0346,16.0346,15.913,15.93,11648.704313433,0
+GLU.US,D,20201214,000000,16.0261,16.0261,15.8855,15.8855,10870.650039424,0
+GLU.US,D,20201215,000000,15.913,16.1409,15.9035,15.9482,25274.656159461,0
+GLU.US,D,20201216,000000,16.1922,16.1922,15.8684,15.9397,8665.9874551577,0
+GLU.US,D,20201217,000000,16.1058,16.1666,16.0317,16.1409,18003.691590718,0
+GLU.US,D,20201218,000000,16.1666,16.1666,15.991,16.1496,20528.419803263,0
+GLU.US,D,20201221,000000,15.9482,16.1334,15.4115,16.1334,25135.680294549,0
+GLU.US,D,20201222,000000,16.1153,16.1334,15.9225,15.9225,21032.733737296,0
+GLU.US,D,20201223,000000,16.1058,16.1571,15.9568,16.1334,6761.3863974027,0
+GLU.US,D,20201224,000000,16.1334,16.1571,15.6575,15.9035,6006.4947675462,0
+GLU.US,D,20201228,000000,16.1058,16.1058,15.9112,16.0611,12921.59689432,0
+GLU.US,D,20201229,000000,16.1571,16.1666,16.064,16.1419,18845.969559874,0
+GLU.US,D,20201230,000000,16.1666,16.1666,16.1031,16.1058,15884.309650828,0
+GLU.US,D,20201231,000000,16.1334,16.1666,16.0431,16.1666,9245.0535589527,0
+GLU.US,D,20210104,000000,16.1666,16.1666,15.7117,15.991,32090.790624858,0
+GLU.US,D,20210105,000000,16.1571,16.1571,15.9823,15.9823,14701.961951624,0
+GLU.US,D,20210106,000000,16.1666,16.2654,16.1031,16.2274,15456.853581481,0
+GLU.US,D,20210107,000000,16.2359,16.3594,16.2359,16.2807,17055.076027955,0
+GLU.US,D,20210108,000000,16.2996,16.3936,16.1334,16.2009,19980.939123312,0
+GLU.US,D,20210111,000000,16.1666,16.2721,16.0175,16.1448,15038.873139286,0
+GLU.US,D,20210112,000000,16.347,16.3679,16.1496,16.1666,5640.1038509633,0
+GLU.US,D,20210113,000000,16.1922,16.3357,16.1058,16.3091,17524.64599576,0
+GLU.US,D,20210114,000000,16.3689,16.3689,16.312,16.3262,1768.7837352284,0
+GLU.US,D,20210115,000000,16.3186,16.3357,16.2198,16.3186,9787.270001597,0
+GLU.US,D,20210119,000000,16.3262,16.4135,16.2359,16.3642,11697.135296659,0
+GLU.US,D,20210120,000000,16.4582,16.6073,16.4203,16.4848,10615.860953753,0
+GLU.US,D,20210121,000000,16.5315,16.538,16.3262,16.3776,6665.5772784113,0
+GLU.US,D,20210122,000000,16.291,16.6796,16.2455,16.3005,12383.591841522,0
+GLU.US,D,20210125,000000,16.2455,16.8743,16.2455,16.8743,39832.378008867,0
+GLU.US,D,20210126,000000,16.7755,16.9787,16.5305,16.672,21481.24675587,0
+GLU.US,D,20210127,000000,16.5893,16.5893,16.291,16.3186,17583.6054536,0
+GLU.US,D,20210128,000000,16.4135,16.6796,16.3871,16.5711,5390.5790026008,0
+GLU.US,D,20210129,000000,16.5711,17.5618,16.2587,17.372,47398.139866815,0
+GLU.US,D,20210201,000000,17.2076,17.2076,16.5218,16.6434,45920.994878406,0
+GLU.US,D,20210202,000000,16.7849,16.7888,16.5771,16.6796,21567.58024771,0
+GLU.US,D,20210203,000000,17.2959,17.2959,16.4943,16.7849,49236.411534497,0
+GLU.US,D,20210204,000000,16.8362,16.8362,16.6263,16.652,12019.306619861,0
+GLU.US,D,20210205,000000,16.7232,16.9218,16.6796,16.7232,16681.315179141,0
+GLU.US,D,20210208,000000,17.0405,17.0405,16.6796,16.707,17654.146233516,0
+GLU.US,D,20210209,000000,17.2076,17.2076,16.6976,16.9872,40156.65502699,0
+GLU.US,D,20210210,000000,16.8287,17.0453,16.8287,16.9093,14779.872663771,0
+GLU.US,D,20210211,000000,17.0052,17.0091,16.8108,16.8287,9332.4398982525,0
+GLU.US,D,20210212,000000,17.3862,17.3862,16.8362,16.9323,20750.570617629,0
+GLU.US,D,20210216,000000,17.1298,17.1298,16.7839,16.9512,9719.8877640646,0
+GLU.US,D,20210217,000000,17.014,17.1022,16.9701,17.1022,6291.8164295981,0
+GLU.US,D,20210218,000000,17.1022,17.1022,16.8446,17.0405,5845.4091059451,0
+GLU.US,D,20210219,000000,17.2978,17.2978,17.014,17.089,6265.4952430619,0
+GLU.US,D,20210222,000000,17.218,17.2978,16.9161,17.2789,9771.4772896754,0
+GLU.US,D,20210223,000000,17.2447,17.2447,16.8637,16.9969,12418.335807751,0
+GLU.US,D,20210224,000000,16.9512,16.9768,16.8446,16.8544,9457.7287461646,0
+GLU.US,D,20210225,000000,16.6957,16.8734,16.5361,16.5645,10701.141598132,0
+GLU.US,D,20210226,000000,16.5333,16.5741,16.4821,16.5095,6318.1376161343,0
+GLU.US,D,20210301,000000,16.6245,16.7651,16.4821,16.6149,10961.194921109,0
+GLU.US,D,20210302,000000,16.6245,16.6585,16.5191,16.6415,8432.2553187168,0
+GLU.US,D,20210303,000000,16.6245,16.6957,16.6149,16.6585,1831.9545829151,0
+GLU.US,D,20210304,000000,16.5029,16.7373,16.4106,16.4106,15436.849479715,0
+GLU.US,D,20210305,000000,16.4639,16.5485,16.4013,16.5417,7074.0820934522,0
+GLU.US,D,20210308,000000,16.5437,16.6918,16.4953,16.6918,7262.5417890509,0
+GLU.US,D,20210309,000000,16.819,16.8544,16.7839,16.8544,11742.407737501,0
+GLU.US,D,20210310,000000,17.1999,17.1999,16.8637,17.067,7141.4643309845,0
+GLU.US,D,20210311,000000,17.0756,17.2447,16.9881,17.1914,12432.022824747,0
+GLU.US,D,20210312,000000,17.1991,17.3168,17.1914,17.2522,5825.4050041778,0
+GLU.US,D,20210315,000000,17.334,17.3434,17.2522,17.3253,12557.311672661,0
+GLU.US,D,20210316,000000,17.4138,17.466,17.3217,17.3853,3337.5264527822,0
+GLU.US,D,20210317,000000,17.3434,17.4138,17.2447,17.3948,3495.453571999,0
+GLU.US,D,20210318,000000,16.9406,17.3786,16.9406,17.1735,17390.934368157,0
+GLU.US,D,20210319,000000,17.1735,17.3121,17.1735,17.3076,9516.6882040056,0
+GLU.US,D,20210322,000000,17.4755,17.4755,17.2978,17.4308,15566.349717471,0
+GLU.US,D,20210323,000000,17.3076,17.3862,17.3076,17.3692,6989.8542965365,0
+GLU.US,D,20210324,000000,17.3862,17.41,17.3253,17.3596,8391.1942677204,0
+GLU.US,D,20210325,000000,17.3076,17.4574,17.2447,17.3076,16191.74110957,0
+GLU.US,D,20210326,000000,17.3076,17.4755,17.3076,17.4403,6912.9964318509,0
+GLU.US,D,20210329,000000,17.3434,17.4755,17.3434,17.4584,7240.4319923606,0
+GLU.US,D,20210330,000000,17.2732,17.4584,17.2732,17.4488,4941.0131365635,0
+GLU.US,D,20210331,000000,17.4755,17.4755,17.3862,17.4755,11805.578585187,0
+GLU.US,D,20210401,000000,17.4755,17.5638,17.3948,17.4251,20467.354650501,0
+GLU.US,D,20210405,000000,17.6095,17.6722,17.5514,17.6369,12385.697536444,0
+GLU.US,D,20210406,000000,17.6389,17.7082,17.6095,17.6814,10674.820411596,0
+GLU.US,D,20210407,000000,17.6663,17.787,17.6663,17.7538,4846.2568650333,0
+GLU.US,D,20210408,000000,17.7529,17.8326,17.7529,17.8326,6464.4834132752,0
+GLU.US,D,20210409,000000,17.8326,17.8326,17.7917,17.8326,26808.654910785,0
+GLU.US,D,20210412,000000,17.8146,17.8326,17.77,17.8069,8225.8972162734,0
+GLU.US,D,20210413,000000,17.787,17.8326,17.787,17.8146,10518.998987301,0
+GLU.US,D,20210414,000000,17.8326,17.9314,17.805,17.8774,16571.819043152,0
+GLU.US,D,20210415,000000,18.0207,18.0207,17.8696,18.0207,8941.8334900563,0
+GLU.US,D,20210416,000000,18.0292,18.1118,17.9533,18.0795,6294.9749719824,0
+GLU.US,D,20210419,000000,17.8165,18.0653,17.8165,18.0026,10015.737900731,0
+GLU.US,D,20210420,000000,18.0026,18.0026,17.8146,17.8326,11607.643262437,0
+GLU.US,D,20210421,000000,17.824,18.1118,17.824,18.0386,9890.4490528188,0
+GLU.US,D,20210422,000000,18.0473,18.1023,17.9314,18.0748,6154.9462596102,0
+GLU.US,D,20210423,000000,18.0939,18.1907,17.8774,18.1356,26247.487213836,0
+GLU.US,D,20210426,000000,18.1233,18.2535,18.0719,18.1983,15455.80073402,0
+GLU.US,D,20210427,000000,18.1261,18.164,17.9401,18.1271,19716.67441049,0
+GLU.US,D,20210428,000000,17.9238,18.1356,17.9238,18.0112,19293.429730989,0
+GLU.US,D,20210429,000000,18.1356,18.1726,18.0939,18.1548,8947.0977273635,0
+GLU.US,D,20210430,000000,18.129,18.3368,17.9238,18.3001,25064.086667171,0
+GLU.US,D,20210503,000000,18.3001,18.64,18.2722,18.621,28970.150749132,0
+GLU.US,D,20210504,000000,18.4605,18.7282,18.3001,18.5744,35439.898399715,0
+GLU.US,D,20210505,000000,18.6657,18.7635,18.3778,18.6674,17574.129826448,0
+GLU.US,D,20210506,000000,18.8184,19.2411,18.5231,18.9876,33349.996188747,0
+GLU.US,D,20210507,000000,18.7899,19.2231,18.7899,19.2136,18111.082031786,0
+GLU.US,D,20210510,000000,19.0883,21.5502,19.0786,19.7313,44024.816600344,0
+GLU.US,D,20210511,000000,18.96,20.4028,18.8471,20.4028,26016.913619778,0
+GLU.US,D,20210512,000000,20.4028,20.5213,19.355,19.8223,29453.407733937,0
+GLU.US,D,20210513,000000,19.7055,20.5253,19.4977,20.1196,30589.430144836,0
+GLU.US,D,20210514,000000,20.1815,20.1861,19.8301,19.8757,18620.660203125,0
+GLU.US,D,20210517,000000,20.0163,20.0372,19.7408,20.0275,12771.039707334,0
+GLU.US,D,20210518,000000,20.0191,20.3181,20.0191,20.2565,15751.650870686,0
+GLU.US,D,20210519,000000,20.245,20.3449,19.2383,20.0533,28934.353935445,0
+GLU.US,D,20210520,000000,20.0648,20.245,19.7777,19.9583,21144.335568209,0
+GLU.US,D,20210521,000000,20.2547,20.2547,19.4862,19.6866,23244.766253793,0
+GLU.US,D,20210524,000000,19.6866,19.8424,19.4046,19.4835,21098.010279906,0
+GLU.US,D,20210525,000000,19.5611,19.8044,19.5611,19.6677,15497.914632477,0
+GLU.US,D,20210526,000000,19.7777,19.8375,19.4604,19.7683,13370.109912896,0
+GLU.US,D,20210527,000000,19.8223,20.4703,19.7055,19.8291,19528.21471489,0
+GLU.US,D,20210528,000000,20.0113,20.0113,19.8707,19.9164,9599.8631534597,0
+GLU.US,D,20210601,000000,20.5851,20.5851,20.0275,20.1464,11121.227735249,0
+GLU.US,D,20210602,000000,20.3705,20.3799,19.9117,20.1464,9845.1766119765,0
+GLU.US,D,20210603,000000,19.8661,20.191,19.8661,19.9754,14367.156458885,0
+GLU.US,D,20210604,000000,20.2717,20.3618,19.6067,19.9839,14612.469917402,0
+GLU.US,D,20210607,000000,20.1015,20.1729,20.1015,20.1103,4443.0162873,0
+GLU.US,D,20210608,000000,20.1729,20.2071,19.6165,19.6165,80072.207985312,0
+GLU.US,D,20210609,000000,19.8937,20.1293,19.8482,19.8937,12216.189095152,0
+GLU.US,D,20210610,000000,21.5948,21.5948,19.8129,19.8301,14071.306322219,0
+GLU.US,D,20210611,000000,19.9668,20.3181,19.9668,19.9839,6204.4300902981,0
+GLU.US,D,20210614,000000,19.8301,20.191,19.8301,20.1644,12764.722622564,0
+GLU.US,D,20210615,000000,20.0456,20.2032,19.5954,19.6136,36969.685761197,0
+GLU.US,D,20210616,000000,19.8462,19.8462,19.5763,19.586,9042.906846355,0
+GLU.US,D,20210617,000000,19.6136,19.7579,19.1689,19.187,13602.789201875,0
+GLU.US,D,20210618,000000,19.2155,19.6677,18.5544,18.6922,30495.726720768,0
+GLU.US,D,20210621,000000,18.7976,19.2953,18.1745,18.7615,18337.444235994,0
+GLU.US,D,20210622,000000,18.8632,19.5127,18.5725,18.5725,13559.622455957,0
+GLU.US,D,20210623,000000,18.355,19.3874,18.355,18.9323,14440.855781187,0
+GLU.US,D,20210624,000000,18.9323,19.2155,18.6826,18.8071,15120.995241281,0
+GLU.US,D,20210625,000000,18.8071,19.0977,18.6922,18.6922,10914.869632806,0
+GLU.US,D,20210628,000000,18.8992,18.921,18.6922,18.8812,11138.073294632,0
+GLU.US,D,20210629,000000,19.0056,19.035,18.7976,19.0256,13738.606524401,0
+GLU.US,D,20210630,000000,19.035,19.035,18.8394,18.8992,6390.7840909739,0
+GLU.US,D,20210701,000000,18.924,19.035,18.924,19.0065,4624.1060506684,0
+GLU.US,D,20210702,000000,19.0531,19.0664,18.9876,18.9876,6947.7403980786,0
+GLU.US,D,20210706,000000,19.0625,19.0625,18.8992,18.9421,10949.613599033,0
+GLU.US,D,20210707,000000,18.9421,19.0977,18.9058,18.9876,16810.815416899,0
+GLU.US,D,20210708,000000,18.8451,19.15,18.8451,19.15,9666.1925435307,0
+GLU.US,D,20210709,000000,19.1595,19.4587,19.1233,19.4587,12781.568181948,0
+GLU.US,D,20210712,000000,19.5043,19.7322,19.4947,19.4947,9029.2198293562,0
+GLU.US,D,20210713,000000,19.5994,19.6136,19.4947,19.5395,6581.3494814955,0
+GLU.US,D,20210714,000000,19.622,20.0265,19.622,20.0265,7823.7094860012,0
+GLU.US,D,20210715,000000,19.9194,20.1122,19.9194,19.9744,4447.2276771456,0
+GLU.US,D,20210716,000000,20.0506,20.1824,19.9382,20.1653,12319.368146374,0
+GLU.US,D,20210719,000000,20.1653,20.1739,19.6116,19.6288,11843.481093801,0
+GLU.US,D,20210720,000000,19.5565,19.8452,19.2611,19.3931,11000.150277181,0
+GLU.US,D,20210721,000000,19.6639,19.6639,19.3657,19.6639,6839.2971095499,0
+GLU.US,D,20210722,000000,19.6639,19.6639,19.2573,19.6639,6064.4013779259,0
+GLU.US,D,20210723,000000,19.7284,20.1653,19.356,19.3836,8581.7596582419,0
+GLU.US,D,20210726,000000,19.5099,19.603,19.3078,19.5934,9874.6563408969,0
+GLU.US,D,20210727,000000,20.1015,20.1015,19.621,19.7928,7858.4534522289,0
+GLU.US,D,20210728,000000,19.5377,19.9744,19.5377,19.7095,9997.839493886,0
+GLU.US,D,20210729,000000,19.8833,19.9382,19.5842,19.9194,3471.2380803857,0
+GLU.US,D,20210730,000000,19.9098,19.9829,19.5934,19.8643,14242.920458434,0
+GLU.US,D,20210802,000000,19.9829,19.9829,19.8747,19.9382,6057.0314456958,0
+GLU.US,D,20210803,000000,19.8595,19.8595,19.5842,19.6458,15854.829921907,0
+GLU.US,D,20210804,000000,19.6733,19.8974,19.5842,19.621,2607.9031620003,0
+GLU.US,D,20210805,000000,19.6553,19.7095,19.6333,19.7095,5027.3466284021,0
+GLU.US,D,20210806,000000,19.9829,19.9829,19.5744,19.9194,13040.568657463,0
+GLU.US,D,20210809,000000,19.9194,19.9194,19.5013,19.5744,16608.668704303,0
+GLU.US,D,20210810,000000,19.6288,19.6288,19.5934,19.6288,2541.5737719294,0
+GLU.US,D,20210811,000000,19.757,19.757,19.6677,19.7095,1203.4046484322,0
+GLU.US,D,20210812,000000,19.9012,19.9288,19.586,19.9194,5534.8191048187,0
+GLU.US,D,20210813,000000,19.9194,19.9194,19.7474,19.8643,4825.1999158045,0
+GLU.US,D,20210816,000000,19.8833,19.9478,19.6325,19.8501,4109.2636420216,0
+GLU.US,D,20210817,000000,19.81,19.81,19.526,19.526,6709.7968717919,0
+GLU.US,D,20210818,000000,19.5924,19.9194,19.5215,19.9194,2748.9847218341,0
+GLU.US,D,20210819,000000,19.6543,19.791,19.5879,19.7008,3201.7091302555,0
+GLU.US,D,20210820,000000,19.6106,19.8366,19.3913,19.6106,6700.3212446389,0
+GLU.US,D,20210823,000000,19.6913,19.6913,19.2544,19.2801,17739.426877896,0
+GLU.US,D,20210824,000000,19.7085,19.7085,19.263,19.4624,19074.437459008,0
+GLU.US,D,20210825,000000,19.3628,19.62,19.3628,19.4805,9751.4731879078,0
+GLU.US,D,20210826,000000,20.3029,20.3029,19.3078,19.472,14041.826593298,0
+GLU.US,D,20210827,000000,19.454,19.6448,19.1614,19.1802,21463.348349027,0
+GLU.US,D,20210830,000000,19.2544,19.3913,19.0446,19.2089,7656.3067396312,0
+GLU.US,D,20210831,000000,19.2185,19.2185,18.9514,19.0512,25576.823380894,0
+GLU.US,D,20210901,000000,19.054,19.1614,18.5686,19.0359,34660.791278246,0
+GLU.US,D,20210902,000000,19.0265,19.1519,19.0265,19.1243,11936.131670407,0
+GLU.US,D,20210903,000000,18.8887,19.1993,18.8887,19.1519,4255.6094391625,0
+GLU.US,D,20210907,000000,19.054,19.054,18.8622,18.9323,15308.402089417,0
+GLU.US,D,20210908,000000,18.7501,19.0722,18.7501,19.0446,9592.4932212296,0
+GLU.US,D,20210909,000000,19.0446,19.0446,18.6618,18.9695,18730.156339115,0
+GLU.US,D,20210910,000000,18.8442,19.0902,18.7064,18.7064,6492.9102947341,0
+GLU.US,D,20210913,000000,18.8442,18.8982,18.7595,18.787,4838.8869328033,0
+GLU.US,D,20210914,000000,19.3437,19.3437,18.5773,18.6799,12654.173639114,0
+GLU.US,D,20210915,000000,18.7236,18.7416,18.4537,18.7236,6128.625073074,0
+GLU.US,D,20210916,000000,18.6618,18.7929,18.5676,18.7416,9599.8631534597,0
+GLU.US,D,20210917,000000,18.7416,18.7416,18.4974,18.5857,14577.725951174,0
+GLU.US,D,20210920,000000,18.5136,18.733,17.9931,18.6048,39478.621261821,0
+GLU.US,D,20210921,000000,18.5676,18.5676,18.3341,18.3844,8863.9227779093,0
+GLU.US,D,20210922,000000,18.2858,18.4215,18.0738,18.3939,6206.5357852212,0
+GLU.US,D,20210923,000000,18.5136,18.5497,18.2761,18.4595,9003.9514902817,0
+GLU.US,D,20210924,000000,18.2477,18.3388,18.1736,18.3388,15264.182496036,0
+GLU.US,D,20210927,000000,18.3295,18.4311,18.2286,18.3206,15031.503207058,0
+GLU.US,D,20210928,000000,18.2761,18.2761,18.0092,18.2381,6892.9923300834,0
+GLU.US,D,20210929,000000,18.0567,18.2381,18.0567,18.2381,11736.090652733,0
+GLU.US,D,20210930,000000,18.2202,18.2942,18.0178,18.0178,12860.531741557,0
+GLU.US,D,20211001,000000,18.0738,18.5676,18.0606,18.3844,17484.637792224,0
+GLU.US,D,20211004,000000,18.5676,18.5676,18.0738,18.2571,6013.8646997765,0
+GLU.US,D,20211005,000000,18.1458,18.5136,18.0929,18.5136,7213.057958363,0
+GLU.US,D,20211006,000000,18.2012,18.4775,18.111,18.4775,6214.9585649126,0
+GLU.US,D,20211007,000000,18.4965,18.6048,18.4499,18.4965,10082.067290801,0
+GLU.US,D,20211008,000000,18.526,18.5857,18.2799,18.3388,14374.526391116,0
+GLU.US,D,20211011,000000,18.3295,18.5488,18.2942,18.3133,4014.5073704915,0
+GLU.US,D,20211012,000000,18.4215,18.5402,18.2419,18.5193,3650.2221488314,0
+GLU.US,D,20211013,000000,18.3388,18.5402,18.3388,18.4453,2707.9236708379,0
+GLU.US,D,20211014,000000,18.6627,18.6627,18.5506,18.6627,4294.5647952359,0
+GLU.US,D,20211015,000000,18.6627,18.8328,18.3844,18.6627,17885.772675035,0
+GLU.US,D,20211018,000000,18.3939,18.5686,18.3749,18.4499,10697.983055748,0
+GLU.US,D,20211019,000000,18.6343,18.6343,18.4404,18.5221,4793.6144919612,0
+GLU.US,D,20211020,000000,18.487,18.7074,18.487,18.7074,7828.9737233086,0
+GLU.US,D,20211021,000000,18.6979,18.7168,18.5686,18.6248,5847.514800868,0
+GLU.US,D,20211022,000000,18.6627,18.7615,18.6304,18.7168,11067.532514716,0
+GLU.US,D,20211025,000000,18.7521,18.7521,18.6248,18.7074,13900.745033464,0
+GLU.US,D,20211026,000000,18.7074,18.7521,18.6343,18.7521,7921.6242999156,0
+GLU.US,D,20211027,000000,18.7282,18.7282,18.6162,18.7254,1137.0752583611,0
+GLU.US,D,20211028,000000,18.7168,18.7521,18.6627,18.7433,4858.8910345708,0
+GLU.US,D,20211029,000000,18.7807,18.8374,18.6713,18.7074,12255.144451224,0
+GLU.US,D,20211101,000000,18.7168,18.7899,18.6713,18.7168,15823.244498064,0
+GLU.US,D,20211102,000000,18.7995,18.8184,18.6627,18.7349,10473.726546459,0
+GLU.US,D,20211103,000000,18.7168,18.828,18.6627,18.828,9963.0955276585,0
+GLU.US,D,20211104,000000,18.9011,18.9011,18.7483,18.8556,11587.639160669,0
+GLU.US,D,20211105,000000,18.8745,19.1964,18.8745,19.0312,5374.7862906792,0
+GLU.US,D,20211108,000000,18.9933,19.2155,18.8916,18.9475,11821.371297109,0
+GLU.US,D,20211109,000000,18.8916,19.1054,18.8916,18.9143,9674.6153232223,0
+GLU.US,D,20211110,000000,18.9837,19.0758,18.7862,18.8374,4447.2276771456,0
+GLU.US,D,20211111,000000,18.7074,19.0673,18.6647,18.7899,10863.280107195,0
+GLU.US,D,20211112,000000,18.9372,18.9372,18.7349,18.7521,4251.3980493168,0
+GLU.US,D,20211115,000000,18.8745,18.9118,18.7433,18.7433,8510.1660308637,0
+GLU.US,D,20211116,000000,19.0712,19.0939,18.7718,18.9933,5316.8796802996,0
+GLU.US,D,20211117,000000,18.8926,18.9118,18.7254,18.882,5842.2505635608,0
+GLU.US,D,20211118,000000,18.883,18.9941,18.7168,18.9941,4719.91516966,0
+GLU.US,D,20211119,000000,18.9941,18.9941,18.7539,18.9752,8819.7031845285,0
+GLU.US,D,20211122,000000,19.2269,19.2896,18.9573,19.1253,8178.5190805084,0
+GLU.US,D,20211123,000000,19.0778,19.0873,18.902,18.9362,13342.735878899,0
+GLU.US,D,20211124,000000,18.8926,19.0446,18.6618,18.8896,10996.991734798,0
+GLU.US,D,20211126,000000,18.883,18.883,18.4433,18.4433,17078.238672106,0
+GLU.US,D,20211129,000000,18.4765,18.4947,18.1699,18.1792,21218.034890512,0
+GLU.US,D,20211130,000000,18.1508,18.3455,18.0586,18.0586,16941.368502119,0
+GLU.US,D,20211201,000000,18.3921,18.4765,18.0216,18.2629,12405.701638211,0
+GLU.US,D,20211202,000000,18.2438,18.3521,18.1146,18.1253,15710.58981969,0
+GLU.US,D,20211203,000000,18.1508,18.187,17.902,17.9989,5924.3726655536,0
+GLU.US,D,20211206,000000,18.1887,18.336,18.1326,18.2344,11667.655567738,0
+GLU.US,D,20211207,000000,18.3921,18.5402,18.336,18.3826,4758.8705257335,0
+GLU.US,D,20211208,000000,19.3086,19.5063,18.5544,18.6,12036.152179244,0
+GLU.US,D,20211209,000000,18.4937,19.0341,18.4937,18.6427,3252.245808405,0
+GLU.US,D,20211210,000000,18.4186,18.6618,18.3816,18.4937,12566.787299813,0
+GLU.US,D,20211213,000000,18.6143,18.7084,18.2419,18.4281,11633.964448973,0
+GLU.US,D,20211214,000000,18.3635,18.7084,18.2419,18.3133,6134.9421578427,0
+GLU.US,D,20211215,000000,18.3911,18.5582,18.335,18.3997,13741.765066786,0
+GLU.US,D,20211216,000000,18.4375,18.922,18.4375,18.922,4931.5375094104,0
+GLU.US,D,20211217,000000,18.8946,18.8946,18.2515,18.5497,7761.5914857761,0
+GLU.US,D,20211220,000000,18.466,18.9485,18.466,18.9485,18498.529897595,0
+GLU.US,D,20211221,000000,18.9941,19.0341,18.5764,19.0341,10868.544344501,0
+GLU.US,D,20211222,000000,18.7909,19.0712,18.7653,19.0712,9606.1802382285,0
+GLU.US,D,20211223,000000,19.1253,19.4016,18.9421,19.2478,7939.5227067602,0
+GLU.US,D,20211227,000000,19.3114,19.9203,19.0768,19.0768,12608.901198271,0
+GLU.US,D,20211228,000000,19.8993,19.8993,19.2136,19.7731,8358.5559964156,0
+GLU.US,D,20211229,000000,19.8614,19.8614,19.545,19.5547,6831.9271773196,0
+GLU.US,D,20211230,000000,19.8614,19.8614,19.4471,19.7037,10128.392579105,0
+GLU.US,D,20211231,000000,19.5165,19.7037,19.4614,19.5924,9693.5665775284,0
+GLU.US,D,20220103,000000,19.6022,19.8214,19.5479,19.7598,9028.166981895,0
+GLU.US,D,20220104,000000,19.6657,19.8501,19.5832,19.8424,3495.453571999,0
+GLU.US,D,20220105,000000,19.8707,19.8993,19.5924,19.5924,4572.5165250576,0
+GLU.US,D,20220106,000000,19.7313,19.8993,19.5377,19.717,5266.3430021502,0
+GLU.US,D,20220107,000000,19.6524,19.8614,19.5924,19.6562,7545.7577561797,0
+GLU.US,D,20220110,000000,19.4614,19.5879,19.1632,19.5357,5537.9776472031,0
+GLU.US,D,20220111,000000,19.8614,19.8614,19.4264,19.8472,4048.1984892578,0
+GLU.US,D,20220112,000000,19.908,19.908,19.6174,19.8052,8094.2912835929,0
+GLU.US,D,20220113,000000,19.9829,19.9829,19.8956,19.8956,4370.3698124602,0
+GLU.US,D,20220114,000000,19.8993,20.4322,19.4967,20.1008,16646.571212915,0
+GLU.US,D,20220118,000000,20.7409,20.7409,19.3191,19.5441,123481.10882071,0
+GLU.US,D,20220119,000000,19.5822,19.9184,19.4046,19.5489,7233.0620601302,0
+GLU.US,D,20220120,000000,19.6742,20.7409,19.6553,19.7598,48127.763157596,0
+GLU.US,D,20220121,000000,20.1367,20.1367,19.2459,19.3951,6212.8528699897,0
+GLU.US,D,20220124,000000,19.432,19.6742,18.4689,18.8526,16457.058669855,0
+GLU.US,D,20220125,000000,18.4215,18.8471,18.3778,18.6314,8962.8904392852,0
+GLU.US,D,20220126,000000,18.6836,18.8688,18.6087,18.7197,10514.787597456,0
+GLU.US,D,20220127,000000,18.6561,18.8051,18.3664,18.3664,48373.076616112,0
+GLU.US,D,20220128,000000,18.5621,18.6836,18.2344,18.3378,162831.28269224,0
+GLU.US,D,20220131,000000,18.4215,18.6457,18.2438,18.4499,52821.357140718,0
+GLU.US,D,20220201,000000,18.4775,18.7473,18.4404,18.5944,6575.032396727,0
+GLU.US,D,20220202,000000,18.6647,18.8242,18.6087,18.7576,15192.588868659,0
+GLU.US,D,20220203,000000,18.6931,18.7054,18.4689,18.4689,21730.771604235,0
+GLU.US,D,20220204,000000,18.5621,18.6551,18.1887,18.3569,16677.103789297,0
+GLU.US,D,20220207,000000,18.3285,18.4119,18.0102,18.3749,19995.678987772,0
+GLU.US,D,20220208,000000,18.3189,18.6647,18.279,18.544,10693.7716659,0
+GLU.US,D,20220209,000000,18.7958,18.7958,18.4689,18.7576,6048.6086660041,0
+GLU.US,D,20220210,000000,18.6171,18.6265,18.467,18.467,7798.4411469266,0
+GLU.US,D,20220211,000000,18.467,18.5336,18.41,18.4385,4589.3620844408,0
+GLU.US,D,20220214,000000,18.41,18.41,18.0253,18.0253,9956.7784428897,0
+GLU.US,D,20220215,000000,18.0528,18.186,18.0253,18.186,10885.389903885,0
+GLU.US,D,20220216,000000,18.186,18.543,18.1717,18.4947,4190.332896553,0
+GLU.US,D,20220217,000000,18.2316,18.4765,18.1478,18.4765,5751.7056818766,0
+GLU.US,D,20220218,000000,18.7406,18.7406,18.336,18.6171,6416.0524300487,0
+GLU.US,D,20220222,000000,18.26,18.5221,18.0444,18.0444,9690.4080351441,0
+GLU.US,D,20220223,000000,18.279,18.4482,18.26,18.4482,13889.163711388,0
+GLU.US,D,20220224,000000,18.0444,18.0768,17.7622,18.0444,10405.291461465,0
+GLU.US,D,20220225,000000,18.0528,18.2722,18.034,18.2134,5553.7703591248,0
+GLU.US,D,20220228,000000,18.355,18.355,18.1385,18.2884,6600.3007358015,0
+GLU.US,D,20220301,000000,18.1385,18.505,18.091,18.1004,10619.019496139,0
+GLU.US,D,20220302,000000,18.204,18.4956,18.1745,18.1745,7147.7814157531,0
+GLU.US,D,20220303,000000,18.2506,18.4956,18.1101,18.3446,4648.3215422818,0
+GLU.US,D,20220304,000000,18.3265,18.524,18.3265,18.4956,3452.2868260796,0
+GLU.US,D,20220307,000000,18.3265,18.4482,18.1091,18.1385,10131.55112149,0
+GLU.US,D,20220308,000000,18.4291,18.4291,17.8097,18.0207,21206.453568435,0
+GLU.US,D,20220309,000000,18.0528,18.524,18.0528,18.3588,4454.5976093758,0
+GLU.US,D,20220310,000000,18.336,18.5146,17.8193,18.1194,13438.544997891,0
+GLU.US,D,20220311,000000,18.2134,18.2134,17.8838,17.9029,2451.0288902451,0
+GLU.US,D,20220314,000000,17.9883,18.1194,17.0954,17.3767,27171.887284984,0
+GLU.US,D,20220315,000000,17.3862,17.8193,17.067,17.4412,23099.473304114,0
+GLU.US,D,20220316,000000,17.3576,17.8391,17.1782,17.6133,11692.923906814,0
+GLU.US,D,20220317,000000,17.6227,17.8231,17.4897,17.8231,3444.9168938496,0
+GLU.US,D,20220318,000000,17.8534,17.9436,17.731,17.8022,3310.1524187845,0
+GLU.US,D,20220321,000000,17.8022,18.5488,17.8022,17.8858,10037.847697421,0
+GLU.US,D,20220322,000000,17.8487,18.5297,17.8487,18.5202,14428.221611648,0
+GLU.US,D,20220323,000000,18.2458,18.2458,17.8774,18.0616,9457.7287461646,0
+GLU.US,D,20220324,000000,18.5202,18.5202,18.0007,18.1376,6555.0282949594,0
+GLU.US,D,20220325,000000,18.1897,18.4159,18.0852,18.3123,4683.0655085095,0
+GLU.US,D,20220328,000000,18.0567,18.3502,18.0395,18.2458,9142.9273551924,0
+GLU.US,D,20220329,000000,18.2364,18.4252,18.2364,18.3502,3936.5966583446,0
+GLU.US,D,20220330,000000,18.4509,18.5297,18.3597,18.4443,3497.5592669217,0
+GLU.US,D,20220331,000000,18.5297,18.6713,18.5202,18.5202,5129.4728321622,0
+GLU.US,D,20220401,000000,18.5669,18.8413,18.5582,18.7653,3993.4504212626,0
+GLU.US,D,20220404,000000,18.7653,18.8794,18.7653,18.8603,3198.5505878713,0
+GLU.US,D,20220405,000000,18.8982,19.1015,18.8982,19.1015,2305.7359405656,0
+GLU.US,D,20220406,000000,19.0968,19.0968,18.8982,18.926,10148.396680872,0
+GLU.US,D,20220407,000000,19.0873,19.2669,18.9923,19.148,10069.433121265,0
+GLU.US,D,20220408,000000,19.0408,19.0408,19.0408,19.0408,1182.3476992033,0
+GLU.US,D,20220411,000000,19.0778,19.167,19.0589,19.0683,6436.0565318161,0
+GLU.US,D,20220412,000000,19.1338,19.1338,18.0007,18.2839,60997.770526305,0
+GLU.US,D,20220413,000000,18.1128,18.3074,17.9704,17.9989,29519.737124008,0
+GLU.US,D,20220414,000000,17.9989,17.9989,17.8088,17.9417,11458.138922911,0
+GLU.US,D,20220418,000000,17.8848,18.0267,17.8563,17.9513,13609.106286644,0
+GLU.US,D,20220419,000000,17.9513,18.1413,17.8754,18.1128,12064.579060703,0
+GLU.US,D,20220420,000000,18.2364,18.3216,18.175,18.3216,13270.089404057,0
+GLU.US,D,20220421,000000,18.3312,18.3597,17.8754,17.9989,12561.523062506,0
+GLU.US,D,20220422,000000,17.9893,17.9893,17.5714,17.6473,15447.377954328,0
+GLU.US,D,20220425,000000,17.5335,17.5335,17.2959,17.4574,11602.37902513,0
+GLU.US,D,20220426,000000,17.3434,17.4384,16.9826,16.9826,12844.739029635,0
+GLU.US,D,20220427,000000,16.992,17.0204,16.8117,16.8117,7758.4329433918,0
+GLU.US,D,20220428,000000,16.9161,16.954,16.7641,16.95,10623.230885984,0
+GLU.US,D,20220429,000000,16.9445,16.9445,16.6216,16.6309,7181.4725345195,0
+GLU.US,D,20220502,000000,16.2511,16.5731,16.1467,16.3176,16166.472770498,0
+GLU.US,D,20220503,000000,16.3081,16.6027,16.2891,16.5645,43679.482632987,0
+GLU.US,D,20220504,000000,16.4032,16.8117,16.4032,16.8117,14653.530968398,0
+GLU.US,D,20220505,000000,16.6594,16.6594,16.3936,16.4791,23507.978119153,0
+GLU.US,D,20220506,000000,16.3936,16.46,16.1561,16.4032,12805.783673562,0
+GLU.US,D,20220509,000000,16.1467,16.3557,16.1467,16.1847,27666.725591864,0
+GLU.US,D,20220510,000000,16.46,16.46,16.2417,16.4222,18026.85423487,0
+GLU.US,D,20220511,000000,15.9568,16.3176,15.5957,15.7004,28415.300136951,0
+GLU.US,D,20220512,000000,15.7004,15.7857,15.5673,15.6623,17328.816367931,0
+GLU.US,D,20220513,000000,15.7675,15.9586,15.7675,15.9586,6375.0507571547,0
+GLU.US,D,20220516,000000,16.0636,16.1879,15.8152,15.8152,936.58411484789,0
+GLU.US,D,20220517,000000,15.9872,16.0635,15.7691,15.7865,13534.948537925,0
+GLU.US,D,20220518,000000,15.8725,15.9395,15.6337,15.7101,7698.8260703195,0
+GLU.US,D,20220519,000000,15.7101,15.8629,15.7101,15.7865,4033.0672386858,0
+GLU.US,D,20220520,000000,15.9966,15.9966,15.6719,15.7292,12569.063467528,0
+GLU.US,D,20220523,000000,15.8534,15.9394,15.8057,15.8248,17974.043303494,0
+GLU.US,D,20220524,000000,15.6813,15.7675,15.6719,15.7578,10821.470761611,0
+GLU.US,D,20220525,000000,15.7196,15.8152,15.6432,15.8152,18184.382305824,0
+GLU.US,D,20220526,000000,15.882,16.0445,15.8342,15.9966,22243.611111962,0
+GLU.US,D,20220527,000000,16.0064,16.2643,16.0064,16.207,26772.701669573,0
+GLU.US,D,20220531,000000,16.1688,16.2643,15.9203,16.1305,18041.016916176,0
+GLU.US,D,20220601,000000,16.293,16.4364,15.9952,16.1974,13635.408956946,0
+GLU.US,D,20220602,000000,16.3433,16.4744,16.2692,16.4267,16454.579465774,0
+GLU.US,D,20220603,000000,16.3252,16.4173,16.2643,16.3407,9101.0860858458,0
+GLU.US,D,20220606,000000,16.3694,16.4219,16.3599,16.3742,9759.3111229848,0
+GLU.US,D,20220607,000000,16.3789,16.4743,16.207,16.4458,15199.870690687,0
+GLU.US,D,20220608,000000,16.4364,16.4364,16.2452,16.2452,5876.9345128332,0
+GLU.US,D,20220609,000000,16.207,16.2842,16.0064,16.1497,7944.7448043857,0
+GLU.US,D,20220610,000000,16.1171,16.1305,15.9395,16.0159,7574.2970092392,0
+GLU.US,D,20220613,000000,15.8248,15.8629,15.4903,15.502,22559.642846804,0
+GLU.US,D,20220614,000000,15.0479,15.5671,15.0479,15.5286,25800.615014182,0
+GLU.US,D,20220615,000000,15.4902,15.6057,15.4902,15.6057,6795.4377016555,0
+GLU.US,D,20220616,000000,15.548,15.5575,15.2882,15.3843,28116.721497439,0
+GLU.US,D,20220617,000000,15.3843,15.4806,15.2421,15.4037,25045.566380665,0
+GLU.US,D,20220621,000000,15.346,15.7209,15.3363,15.4806,9967.4739719414,0
+GLU.US,D,20220622,000000,15.4037,15.548,15.3941,15.3941,8705.9395470703,0
+GLU.US,D,20220623,000000,15.6057,15.6248,15.4517,15.5383,15999.542944944,0
+GLU.US,D,20220624,000000,15.6729,15.6729,15.4998,15.519,10619.56142816,0
+GLU.US,D,20220627,000000,15.5095,15.5095,15.4229,15.4421,7705.4481070653,0
+GLU.US,D,20220628,000000,15.471,15.4998,15.4421,15.4421,5937.4278908403,0
+GLU.US,D,20220629,000000,15.4037,15.4326,15.3843,15.4326,7540.0862162538,0
+GLU.US,D,20220630,000000,15.3941,15.5575,15.3941,15.5017,10390.758811943,0
+GLU.US,D,20220701,000000,15.4421,15.4983,15.3941,15.4902,10626.841511405,0
+GLU.US,D,20220705,000000,15.1249,15.3843,15.1249,15.304,11967.41684006,0
+GLU.US,D,20220706,000000,15.2498,15.4037,15.144,15.4036,14456.165297369,0
+GLU.US,D,20220707,000000,15.4133,15.4615,15.3797,15.4615,8827.6209384223,0
+GLU.US,D,20220708,000000,15.4806,15.4806,15.4229,15.4229,2309.8664119034,0
+GLU.US,D,20220711,000000,15.2113,15.4806,15.2113,15.4133,4331.6495297513,0
+GLU.US,D,20220712,000000,15.4133,15.4517,15.3941,15.4326,8279.5346713925,0
+GLU.US,D,20220713,000000,15.3843,15.4806,15.3843,15.4326,10274.277480051,0
+GLU.US,D,20220714,000000,15.2003,15.384,15.2003,15.384,8098.757277022,0
+GLU.US,D,20220715,000000,15.384,15.4461,15.2971,15.3067,18018.5980561,0
+GLU.US,D,20220718,000000,15.384,15.384,15.3074,15.3074,7755.6246307777,0
+GLU.US,D,20220719,000000,15.4809,15.4809,15.4228,15.4518,4912.3779144571,0
+GLU.US,D,20220720,000000,15.4132,15.4809,15.4058,15.4349,5898.3675063763,0
+GLU.US,D,20220721,000000,15.3939,15.4712,15.2971,15.4422,6286.9755635688,0
+GLU.US,D,20220722,000000,15.4809,15.4809,15.3827,15.3973,6953.6037467846,0
+GLU.US,D,20220725,000000,15.4326,15.5196,15.4326,15.51,6809.9427894715,0
+GLU.US,D,20220726,000000,15.51,15.5486,15.4809,15.5002,8712.6753248208,0
+GLU.US,D,20220727,000000,15.5002,15.5485,15.5002,15.539,6413.0664757429,0
+GLU.US,D,20220728,000000,15.6163,15.9115,15.6163,15.8824,12249.4220581,0
+GLU.US,D,20220729,000000,15.9162,16.1484,15.9162,16.1097,12146.0688514,0
+GLU.US,D,20220801,000000,16.0904,16.342,16.0518,16.2726,9276.9838334035,0
+GLU.US,D,20220802,000000,16.3614,16.3614,16.1583,16.2646,4364.6059189464,0
+GLU.US,D,20220803,000000,16.2471,16.342,16.2453,16.3323,7805.2341699937,0
+GLU.US,D,20220804,000000,16.3245,16.3323,16.2575,16.3033,6428.5694567481,0
+GLU.US,D,20220805,000000,16.342,16.342,16.0208,16.0208,6734.4949485803,0
+GLU.US,D,20220808,000000,16.1925,16.2888,16.1582,16.2659,6005.8548413445,0
+GLU.US,D,20220809,000000,16.3711,16.3711,16.1679,16.1679,2474.2757684011,0
+GLU.US,D,20220810,000000,16.342,16.3711,16.168,16.342,5580.0396297399,0
+GLU.US,D,20220811,000000,16.3711,16.4483,16.0421,16.2065,16978.864796697,0
+GLU.US,D,20220812,000000,16.4581,16.4581,16.255,16.4001,5693.7281571101,0
+GLU.US,D,20220815,000000,16.4969,16.4969,16.3904,16.4968,3480.9360016603,0
+GLU.US,D,20220816,000000,16.3703,16.5552,16.3703,16.4871,10974.409845097,0
+GLU.US,D,20220817,000000,16.6331,16.7305,16.4969,16.5552,5858.6354214715,0
+GLU.US,D,20220818,000000,16.5747,16.594,16.5747,16.5845,3806.7773126187,0
+GLU.US,D,20220819,000000,16.5065,16.5699,16.3509,16.3875,12518.697645599,0
+GLU.US,D,20220822,000000,16.3021,16.3021,15.961,15.961,11967.973586338,0
+GLU.US,D,20220823,000000,16.0005,16.166,15.8837,15.8837,11646.375395017,0
+GLU.US,D,20220824,000000,16.1561,16.1561,15.8127,15.8837,8493.0691676401,0
+GLU.US,D,20220825,000000,15.9323,16.0199,15.8641,16.0005,7895.0814764271,0
+GLU.US,D,20220826,000000,15.9809,15.9809,15.6598,15.6988,15040.109663188,0
+GLU.US,D,20220829,000000,15.5819,15.6889,15.5722,15.6305,2604.6371086339,0
+GLU.US,D,20220830,000000,15.6403,15.6403,15.4152,15.4152,10758.641090535,0
+GLU.US,D,20220831,000000,15.5745,15.5745,15.3386,15.3386,3921.8539817181,0
+GLU.US,D,20220901,000000,15.329,15.5722,15.2802,15.3191,3037.2020880166,0
+GLU.US,D,20220902,000000,15.3386,15.7425,15.3386,15.5041,9584.2425835649,0
+GLU.US,D,20220906,000000,15.5917,15.5917,15.397,15.5914,6189.4808451323,0
+GLU.US,D,20220907,000000,15.5819,15.6598,15.5722,15.5722,7730.6862348565,0
+GLU.US,D,20220908,000000,15.6696,15.9421,15.5612,15.621,5592.5206241792,0
+GLU.US,D,20220909,000000,15.8349,15.8349,15.5722,15.6889,10422.658315575,0
+GLU.US,D,20220912,000000,15.7571,16.1221,15.7571,16.0589,16022.371231573,0
+GLU.US,D,20220913,000000,15.8545,16.0491,15.8058,16.0394,8405.7341955557,0
+GLU.US,D,20220914,000000,16.2535,16.2535,15.8712,16.049,7453.2692647062,0
+GLU.US,D,20220915,000000,15.5693,16.1274,15.5693,15.5987,18560.004006096,0
+GLU.US,D,20220916,000000,15.5693,15.6182,15.2854,15.3735,8929.7169048807,0
+GLU.US,D,20220919,000000,15.3441,15.41,15.1385,15.1385,20428.872022556,0
+GLU.US,D,20220920,000000,15.2364,15.2364,15.0504,15.0846,8114.7679009815,0
+GLU.US,D,20220921,000000,15.0307,15.0504,14.7958,14.7958,10625.995470641,0
+GLU.US,D,20220922,000000,14.7468,14.8839,14.6881,14.7958,10971.174372042,0
+GLU.US,D,20220923,000000,14.835,14.835,14.2131,14.2865,11778.974700468,0
+GLU.US,D,20220926,000000,14.2474,14.4531,13.6304,13.9733,14623.12629929,0
+GLU.US,D,20220927,000000,14.0516,14.1397,13.6892,13.7089,15848.613523199,0
+GLU.US,D,20220928,000000,13.699,13.8753,13.6598,13.8392,14322.881929433,0
+GLU.US,D,20220929,000000,13.8459,13.8851,13.5913,13.6697,9370.8923054878,0
+GLU.US,D,20220930,000000,13.7089,13.7089,13.6597,13.699,4773.272737124,0
+GLU.US,D,20221003,000000,13.7284,14.0635,13.7284,14.0417,10497.319312131,0
+GLU.US,D,20221004,000000,14.5901,14.835,14.218,14.3976,9439.315342156,0
+GLU.US,D,20221005,000000,14.2963,14.8148,13.8761,13.8935,6809.6240075189,0
+GLU.US,D,20221006,000000,13.9145,14.5847,13.8072,14.0417,6763.6682366223,0
+GLU.US,D,20221007,000000,13.8165,13.9593,13.5814,13.6207,9085.9665259291,0
+GLU.US,D,20221010,000000,13.6795,13.9265,13.616,13.8151,1785.1263894935,0
+GLU.US,D,20221011,000000,13.8067,13.8067,13.5229,13.7088,3638.6758156553,0
+GLU.US,D,20221012,000000,13.5326,13.7277,13.5229,13.5229,2957.5091670327,0
+GLU.US,D,20221013,000000,13.5229,13.6109,13.1507,13.278,27265.04825326,0
+GLU.US,D,20221014,000000,13.3371,13.8107,13.3371,13.8107,2140.9514852253,0
+GLU.US,D,20221017,000000,13.7515,13.7515,13.0609,13.3962,28575.417337603,0
+GLU.US,D,20221018,000000,13.6825,13.7515,13.3767,13.5937,7684.9210272221,0
+GLU.US,D,20221019,000000,13.4063,13.5641,13.3175,13.3508,11558.299637566,0
+GLU.US,D,20221020,000000,13.3471,13.4851,12.9624,13.1645,9517.7052532104,0
+GLU.US,D,20221021,000000,13.1497,13.5443,13.1497,13.3865,9311.9225110226,0
+GLU.US,D,20221024,000000,13.7515,13.9531,13.5197,13.6825,11575.532675089,0
+GLU.US,D,20221025,000000,13.6825,13.6825,13.5443,13.6035,23339.615054842,0
+GLU.US,D,20221026,000000,13.7021,13.9883,13.7021,13.9883,4843.4972520864,0
+GLU.US,D,20221027,000000,13.9981,14.0573,13.8145,13.9192,11073.747170739,0
+GLU.US,D,20221028,000000,13.9587,14.1065,13.9389,14.0573,20043.036347478,0
+GLU.US,D,20221031,000000,14.0277,14.0277,13.8107,13.86,9720.4468711295,0
+GLU.US,D,20221101,000000,14.0573,14.0573,13.8699,13.9587,7940.3754658001,0
+GLU.US,D,20221102,000000,14.0671,14.1804,13.5937,13.6028,16973.528252184,0
+GLU.US,D,20221103,000000,13.5641,13.7317,13.5147,13.6122,10371.24746465,0
+GLU.US,D,20221104,000000,13.5641,13.9388,13.5641,13.6035,10173.574387179,0
+GLU.US,D,20221107,000000,13.6331,13.6578,13.4657,13.6134,11534.984351505,0
+GLU.US,D,20221108,000000,13.7021,13.8797,13.6233,13.8107,10452.344111817,0
+GLU.US,D,20221109,000000,13.81,13.8514,13.5739,13.5937,12705.817194987,0
+GLU.US,D,20221110,000000,13.9587,14.442,13.8797,14.4321,26844.003920573,0
+GLU.US,D,20221111,000000,14.5209,14.6887,14.4913,14.5999,9454.8553516555,0
+GLU.US,D,20221114,000000,14.5005,15.0024,14.4112,14.4112,9371.8408782648,0
+GLU.US,D,20221115,000000,14.4929,14.7091,14.3615,14.5204,23473.903978928,0
+GLU.US,D,20221116,000000,14.5204,14.5701,13.9841,14.4571,15255.923183011,0
+GLU.US,D,20221117,000000,14.3814,14.3814,14.1529,14.3019,6470.0740743156,0
+GLU.US,D,20221118,000000,14.4112,14.5105,14.3317,14.4906,14630.663923729,0
+GLU.US,D,20221121,000000,14.431,14.6594,14.431,14.5899,9524.883402276,0
+GLU.US,D,20221122,000000,14.9773,14.9773,14.5999,14.6793,18895.71742183,0
+GLU.US,D,20221123,000000,14.7886,14.8978,14.7437,14.8879,7384.3017835404,0
+GLU.US,D,20221125,000000,14.9872,14.9872,14.8496,14.9773,5767.2866943168,0
+GLU.US,D,20221128,000000,14.9673,14.9673,14.811,14.9028,8591.5253775498,0
+GLU.US,D,20221129,000000,14.8581,14.9375,14.6992,14.7488,21093.68998707,0
+GLU.US,D,20221130,000000,14.7389,15.1232,14.6595,15.0468,15114.962963527,0
+GLU.US,D,20221201,000000,15.2355,15.2901,15.1655,15.2752,4627.5226339176,0
+GLU.US,D,20221202,000000,15.1064,15.4048,15.1064,15.166,5267.8847738592,0
+GLU.US,D,20221205,000000,15.3845,15.3845,14.6595,14.8795,19799.876543949,0
+GLU.US,D,20221206,000000,14.9177,15.1163,14.7091,14.729,13718.449931925,0
+GLU.US,D,20221207,000000,14.719,14.757,14.5701,14.58,9025.4814818184,0
+GLU.US,D,20221208,000000,14.57,14.7689,14.57,14.67,14173,0
+GLU.US,D,20221209,000000,14.71,14.75,14.41,14.5025,20167,0
+GLU.US,D,20221212,000000,14.59,14.65,14.53,14.64,13323,0
+GLU.US,D,20221213,000000,14.8,14.96,14.51,14.87,18096,0
+GLU.US,D,20221214,000000,14.87,14.99,14.27,14.52,23681,0
+GLU.US,D,20221215,000000,14.48,14.54,14.3877,14.54,14450,0
+GLU.US,D,20221216,000000,14.49,14.49,14.2,14.31,22189,0
+GLU.US,D,20221219,000000,14.29,14.37,14.19,14.23,10848,0
+GLU.US,D,20221220,000000,14.24,14.28,14.15,14.2396,9486,0
+GLU.US,D,20221221,000000,14.26,14.43,14,14.325,26605,0
+GLU.US,D,20221222,000000,14.31,14.31,14.02,14.12,15494,0
+GLU.US,D,20221223,000000,13.84,14.17,13.84,14.1556,25219,0
+GLU.US,D,20221227,000000,14.1,14.2563,14.1,14.1646,8097,0
+GLU.US,D,20221228,000000,14.21,14.2846,14.02,14.04,26279,0
+GLU.US,D,20221229,000000,14.11,14.19,14.01,14.12,30923,0
+GLU.US,D,20221230,000000,14.245,14.26,14.0204,14.08,8230,0
+GLU.US,D,20230103,000000,14.25,14.3199,14.03,14.3199,45929,0
+GLU.US,D,20230104,000000,14.33,14.43,14.2861,14.38,26657,0
+GLU.US,D,20230105,000000,14.46,14.4737,14.15,14.39,11843,0
+GLU.US,D,20230106,000000,14.52,14.83,14.4303,14.78,44190,0
+GLU.US,D,20230109,000000,14.72,15.025,14.7104,14.82,24341,0
+GLU.US,D,20230110,000000,14.82,14.88,14.7,14.82,20081,0
+GLU.US,D,20230111,000000,14.86,14.96,14.825,14.88,15961,0
+GLU.US,D,20230112,000000,14.85,14.93,14.85,14.87,42056,0
+GLU.US,D,20230113,000000,14.7217,14.79,14.7,14.76,33718,0
+GLU.US,D,20230117,000000,14.77,14.8118,14.7,14.76,19285,0
+GLU.US,D,20230118,000000,14.87,14.87,14.7102,14.72,37179,0
+GLU.US,D,20230119,000000,14.7,14.74,14.65,14.65,30251,0
+GLU.US,D,20230120,000000,14.69,14.695,14.6,14.63,35899,0
+GLU.US,D,20230123,000000,14.84,14.87,14.67,14.83,21453,0
+GLU.US,D,20230124,000000,15.23,15.23,14.77,14.81,34415,0
+GLU.US,D,20230125,000000,14.65,14.85,14.65,14.83,25179,0
+GLU.US,D,20230126,000000,14.88,14.88,14.82,14.88,34748,0
+GLU.US,D,20230127,000000,14.86,14.8999,14.83,14.84,12786,0
+GLU.US,D,20230130,000000,14.73,14.78,14.61,14.68,23187,0
+GLU.US,D,20230131,000000,14.73,14.86,14.6301,14.86,13393,0
+GLU.US,D,20230201,000000,14.86,15.1199,14.79,15.06,16241,0
+GLU.US,D,20230202,000000,15.09,15.1398,14.98,15.04,18907,0
+GLU.US,D,20230203,000000,15.02,15.02,14.87,14.89,11410,0
+GLU.US,D,20230206,000000,14.88,14.88,14.72,14.8375,14438,0
+GLU.US,D,20230207,000000,14.87,14.935,14.7027,14.935,14017,0
+GLU.US,D,20230208,000000,14.98,14.98,14.77,14.77,4967,0
+GLU.US,D,20230209,000000,14.9,14.96,14.6983,14.7,13597,0
+GLU.US,D,20230210,000000,14.5901,14.74,14.5644,14.74,9608,0
+GLU.US,D,20230213,000000,14.76,14.97,14.7,14.91,31088,0
+GLU.US,D,20230214,000000,14.97,14.99,14.83,14.94,19110,0
+GLU.US,D,20230215,000000,14.99,14.99,14.75,14.98,11588,0
+GLU.US,D,20230216,000000,14.99,14.99,14.86,14.99,17043,0
+GLU.US,D,20230217,000000,14.93,15.3,14.84,15.3,19348,0
+GLU.US,D,20230221,000000,15.24,15.2799,14.9,14.9,26323,0
+GLU.US,D,20230222,000000,15.3,15.3,14.7985,14.7985,26372,0
+GLU.US,D,20230223,000000,15.14,15.2,14.7799,14.94,16184,0
+GLU.US,D,20230224,000000,14.94,15.11,14.645,14.69,30323,0
+GLU.US,D,20230227,000000,14.77,14.858,14.6292,14.65,14107,0
+GLU.US,D,20230228,000000,14.71,15.08,14.51,14.56,9421,0
+GLU.US,D,20230301,000000,14.57,14.59,14.42,14.5,14735,0
+GLU.US,D,20230302,000000,14.44,14.64,14.3,14.45,9591,0
+GLU.US,D,20230303,000000,14.39,14.67,14.39,14.66,17643,0
+GLU.US,D,20230306,000000,14.63,14.8897,14.6027,14.7157,38249,0
+GLU.US,D,20230307,000000,14.56,14.75,14.42,14.42,13111,0
+GLU.US,D,20230308,000000,14.41,14.58,14.41,14.4854,11259,0
+GLU.US,D,20230309,000000,14.53,14.72,14.4,14.495,16980,0
+GLU.US,D,20230310,000000,14.4,14.47,13.92,14.1,16387,0
+GLU.US,D,20230313,000000,14,14.3355,13.92,14.12,23455,0
+GLU.US,D,20230314,000000,14.06,14.6357,14,14.0849,25413,0
+GLU.US,D,20230315,000000,14,14.14,13.7705,13.9224,13742,0
+GLU.US,D,20230316,000000,13.93,13.985,13.7701,13.956,11238,0
+GLU.US,D,20230317,000000,14.1,14.1,13.6622,13.835,13061,0
+GLU.US,D,20230320,000000,14.1,14.1,13.7705,13.89,6193,0
+GLU.US,D,20230321,000000,14.08,14.08,13.6201,13.75,23115,0
+GLU.US,D,20230322,000000,13.97,13.97,13.67,13.68,24182,0
+GLU.US,D,20230323,000000,13.69,13.93,13.69,13.81,14881,0
+GLU.US,D,20230324,000000,14.2,14.2,13.66,13.76,24466,0
+GLU.US,D,20230327,000000,13.76,14.2,13.74,14.09,22281,0
+GLU.US,D,20230328,000000,14.28,14.52,14.03,14.15,25712,0
+GLU.US,D,20230329,000000,14.22,14.3564,14.17,14.32,28549,0
+GLU.US,D,20230330,000000,14.49,14.75,14.49,14.63,11607,0
+GLU.US,D,20230331,000000,14.66,14.84,14.3201,14.67,3439,0
+GLU.US,D,20230403,000000,14.67,14.79,14.67,14.79,3656,0
+GLU.US,D,20230404,000000,14.79,15,14.701,14.8,8796,0
+GLU.US,D,20230405,000000,14.88,15,14.88,14.88,9849,0
+GLU.US,D,20230406,000000,15.02,15.4,15.02,15.2,10305,0
+GLU.US,D,20230410,000000,15.21,15.33,15.0269,15.08,15048,0
+GLU.US,D,20230411,000000,15.09,15.32,15.02,15.21,6081,0
+GLU.US,D,20230412,000000,15.18,15.33,15.1718,15.24,6329,0
+GLU.US,D,20230413,000000,15.03,15.3299,14.9636,15.065,4558,0
+GLU.US,D,20230414,000000,14.88,14.9965,14.85,14.95,5227,0
+GLU.US,D,20230417,000000,15.07,15.0799,14.9505,14.9505,2758,0
+GLU.US,D,20230418,000000,14.95,15.3,14.95,15.095,11282,0
+GLU.US,D,20230419,000000,15.05,15.349,14.9585,15,13833,0
+GLU.US,D,20230420,000000,15.13,15.13,14.7145,15.05,7359,0
+GLU.US,D,20230421,000000,15.16,15.29,15.09,15.13,5521,0
+GLU.US,D,20230424,000000,15.02,15.3,15.02,15.275,7698,0
+GLU.US,D,20230425,000000,15.17,15.2899,15.01,15.04,13598,0
+GLU.US,D,20230426,000000,15.0401,15.1,14.695,14.89,15532,0
+GLU.US,D,20230427,000000,14.8826,15.25,14.51,14.64,22528,0
+GLU.US,D,20230428,000000,14.64,14.975,14.64,14.69,12627,0
+GLU.US,D,20230501,000000,14.7,14.88,14.61,14.66,9765,0
+GLU.US,D,20230502,000000,14.51,14.52,14.1102,14.3,11759,0
+GLU.US,D,20230503,000000,14.25,14.34,14.21,14.21,10784,0
+GLU.US,D,20230504,000000,14.1,14.2,13.95,13.96,22488,0
+GLU.US,D,20230505,000000,13.95,14.185,13.95,14.08,10836,0
+GLU.US,D,20230508,000000,14.05,14.2419,13.96,13.97,10911,0
+GLU.US,D,20230509,000000,14.03,14.16,14.03,14.11,14556,0
+GLU.US,D,20230510,000000,15.06,15.06,14.15,14.16,15474,0
+GLU.US,D,20230511,000000,14.15,14.21,13.9112,14.05,25728,0
+GLU.US,D,20230512,000000,14.04,14.08,14,14.01,9870,0
+GLU.US,D,20230515,000000,13.82,14.0092,13.82,13.89,12175,0
+GLU.US,D,20230516,000000,14.02,14.02,13.71,13.71,10059,0
+GLU.US,D,20230517,000000,13.71,13.84,13.71,13.8,15804,0
+GLU.US,D,20230518,000000,13.75,13.75,13.422,13.5681,26239,0
+GLU.US,D,20230519,000000,13.62,13.67,13.43,13.54,24098,0
+GLU.US,D,20230522,000000,13.46,13.5878,13.46,13.52,16608,0
+GLU.US,D,20230523,000000,13.61,13.61,13.45,13.47,18102,0
+GLU.US,D,20230524,000000,13.39,13.49,13.35,13.48,27900,0
+GLU.US,D,20230525,000000,13.37,13.46,13.15,13.15,18519,0
+GLU.US,D,20230526,000000,13.15,13.25,13.15,13.25,20515,0
+GLU.US,D,20230530,000000,13.23,13.51,13.15,13.2267,20355,0
+GLU.US,D,20230531,000000,13.09,13.49,13.09,13.49,14612,0
+GLU.US,D,20230601,000000,13.36,14,13.36,13.8,10922,0
+GLU.US,D,20230602,000000,13.67,14.08,13.67,14,11196,0
+GLU.US,D,20230605,000000,14.15,14.2899,13.764,14.25,12928,0
+GLU.US,D,20230606,000000,14.18,14.18,13.8106,14.01,11323,0
+GLU.US,D,20230607,000000,14.05,14.2,14.0131,14.2,5411,0
+GLU.US,D,20230608,000000,14.22,14.22,14.1087,14.1761,5062,0
+GLU.US,D,20230609,000000,14.21,14.24,14.16,14.16,2546,0
+GLU.US,D,20230612,000000,14.18,14.18,13.81,13.85,27695,0
+GLU.US,D,20230613,000000,13.52,13.93,13.52,13.93,12085,0
+GLU.US,D,20230614,000000,13.83,13.98,13.6582,13.6582,13747,0
+GLU.US,D,20230615,000000,14.02,14.02,13.8,13.92,12033,0
+GLU.US,D,20230616,000000,14.02,14.0997,13.9708,14.05,4629,0
+GLU.US,D,20230620,000000,14.18,14.18,13.8503,13.91,3612,0
+GLU.US,D,20230621,000000,14.1,14.1,13.79,13.98,9184,0
+GLU.US,D,20230622,000000,14.07,14.32,14.04,14.28,57650,0
+GLU.US,D,20230623,000000,14.27,14.27,14.155,14.2,14951,0
+GLU.US,D,20230626,000000,13.82,14.15,13.82,14.12,7069,0
+GLU.US,D,20230627,000000,14.25,14.25,13.81,14,8699,0
+GLU.US,D,20230628,000000,14.03,14.21,14.0023,14.1194,5592,0
+GLU.US,D,20230629,000000,14.2,14.24,14.15,14.15,4396,0
+GLU.US,D,20230630,000000,14.24,14.25,14.2093,14.2213,3827,0
+GLU.US,D,20230703,000000,14.21,14.3042,14.21,14.23,6261,0
+GLU.US,D,20230705,000000,14.14,14.3499,14.11,14.1716,5520,0
+GLU.US,D,20230706,000000,14.12,14.12,14.05,14.08,19275,0
+GLU.US,D,20230707,000000,14.08,14.31,14.05,14.3,11232,0
+GLU.US,D,20230710,000000,14.35,14.35,14,14.0026,18643,0
+GLU.US,D,20230711,000000,14.28,14.3,14.09,14.27,5132,0
+GLU.US,D,20230712,000000,14.25,14.3897,14.1,14.18,15227,0
+GLU.US,D,20230713,000000,14.19,14.36,14.145,14.3,14076,0
+GLU.US,D,20230714,000000,14.17,14.17,14.03,14.09,16651,0
+GLU.US,D,20230717,000000,14.15,14.15,14,14.04,12459,0
+GLU.US,D,20230718,000000,14.05,14.1631,13.95,14.05,27180,0
+GLU.US,D,20230719,000000,14.13,14.3717,14.1239,14.3717,7746,0
+GLU.US,D,20230720,000000,14.47,14.67,14.3835,14.61,17868,0
+GLU.US,D,20230721,000000,14.65,14.77,14.51,14.73,13580,0
+GLU.US,D,20230724,000000,14.78,14.795,14.57,14.7,14908,0
+GLU.US,D,20230725,000000,14.7,14.91,14.3592,14.74,12964,0
+GLU.US,D,20230726,000000,14.82,14.86,14.58,14.58,2601,0
+GLU.US,D,20230727,000000,14.65,14.73,14.55,14.55,5299,0
+GLU.US,D,20230728,000000,14.62,14.64,14.55,14.63,4390,0
+GLU.US,D,20230731,000000,14.7,14.83,14.6299,14.675,11578,0
+GLU.US,D,20230801,000000,14.78,14.83,14.4801,14.63,11040,0
+GLU.US,D,20230802,000000,14.5694,14.57,14.3864,14.4,11739,0
+GLU.US,D,20230803,000000,13.99,14.31,13.99,14.22,10174,0
+GLU.US,D,20230804,000000,14.275,14.4,14.261,14.261,8459,0
+GLU.US,D,20230807,000000,14.37,14.3899,14.1,14.22,14143,0
+GLU.US,D,20230808,000000,14.22,14.54,14.22,14.54,10640,0
+GLU.US,D,20230809,000000,14.58,14.78,14.44,14.64,10315,0
+GLU.US,D,20230810,000000,14.68,14.6809,14.2909,14.505,20612,0
+GLU.US,D,20230811,000000,14.46,14.62,14.05,14.2,23174,0
+GLU.US,D,20230814,000000,14.28,14.28,14.09,14.2474,8910,0
+GLU.US,D,20230815,000000,14.58,14.58,14.2,14.4149,7706,0
+GLU.US,D,20230816,000000,14.27,14.3,14.06,14.078,12392,0
+GLU.US,D,20230817,000000,14.01,14.2265,13.65,13.875,21644,0
+GLU.US,D,20230818,000000,13.79,13.8,13.61,13.7999,11797,0
+GLU.US,D,20230821,000000,13.8,14.14,13.79,13.925,8230,0
+GLU.US,D,20230822,000000,14.08,14.2,13.7601,14.13,7329,0
+GLU.US,D,20230823,000000,14.17,14.17,13.7393,13.87,13726,0
+GLU.US,D,20230824,000000,14.1,14.1,13.7511,13.85,13341,0
+GLU.US,D,20230825,000000,13.84,14.086,13.8025,14,5706,0
+GLU.US,D,20230828,000000,14.1,14.3254,13.76,13.91,15116,0
+GLU.US,D,20230829,000000,13.96,14.27,13.96,14.105,12636,0
+GLU.US,D,20230830,000000,14.2,14.55,14.1519,14.5,35188,0
+GLU.US,D,20230831,000000,14.37,14.37,14.025,14.1,13929,0
+GLU.US,D,20230901,000000,14.24,14.38,14.15,14.3191,12133,0
+GLU.US,D,20230905,000000,14.2,14.5,14.1931,14.35,13920,0
+GLU.US,D,20230906,000000,14.35,14.56,14.17,14.3001,24949,0
+GLU.US,D,20230907,000000,14.15,14.59,14.1,14.35,27371,0
+GLU.US,D,20230908,000000,14.35,14.5399,14.14,14.2885,14077,0
+GLU.US,D,20230911,000000,14.28,14.46,14.2,14.3337,9373,0
+GLU.US,D,20230912,000000,14.19,14.39,13.8,14.07,34146,0
+GLU.US,D,20230913,000000,14.01,14.0579,13.9001,14.04,6195,0
+GLU.US,D,20230914,000000,13.87,14.28,13.87,14.09,14318,0
+GLU.US,D,20230915,000000,13.91,14.21,13.91,13.96,6964,0
+GLU.US,D,20230918,000000,13.96,14.1699,13.81,14.005,21333,0
+GLU.US,D,20230919,000000,14.1,14.17,13.93,13.94,2814,0
+GLU.US,D,20230920,000000,13.92,14.2699,13.79,14,16140,0
+GLU.US,D,20230921,000000,13.87,14.1499,13.85,14.14,18634,0
+GLU.US,D,20230922,000000,14.24,14.24,13.76,13.89,8101,0
+GLU.US,D,20230925,000000,13.81,14.42,13.81,14.19,19905,0
+GLU.US,D,20230926,000000,14.18,14.2,13.88,14.01,13510,0
+GLU.US,D,20230927,000000,14.03,14.1,13.51,13.53,34015,0
+GLU.US,D,20230928,000000,13.68,13.68,13.23,13.3401,10644,0
+GLU.US,D,20230929,000000,13.605,13.67,13.383,13.51,11714,0
+GLU.US,D,20231002,000000,13.56,13.56,12.55,12.67,16248,0
+GLU.US,D,20231003,000000,12.67,13.25,12.67,12.8766,15610,0
+GLU.US,D,20231004,000000,12.98,13.2957,12.98,13.02,10293,0
+GLU.US,D,20231005,000000,13.02,13.22,12.38,12.84,15482,0
+GLU.US,D,20231006,000000,12.8,12.97,12.66,12.87,14872,0
+GLU.US,D,20231009,000000,12.87,13.26,12.7044,12.7044,15457,0
+GLU.US,D,20231010,000000,12.82,13.3726,12.82,13.1,15653,0
+GLU.US,D,20231011,000000,13.11,13.4725,13.07,13.275,14791,0
+GLU.US,D,20231012,000000,13.28,13.46,12.985,13.17,24952,0
+GLU.US,D,20231013,000000,13.15,13.5399,12.92,13.04,20754,0
+GLU.US,D,20231016,000000,13.29,13.29,12.88,12.98,11841,0
+GLU.US,D,20231017,000000,12.9,13.3,12.76,13.11,20307,0
+GLU.US,D,20231018,000000,12.87,13.02,12.68,12.78,18486,0
+GLU.US,D,20231019,000000,12.73,13.0672,12.6101,13.0672,8891,0
+GLU.US,D,20231020,000000,12.99,13.17,12.59,12.93,5580,0
+GLU.US,D,20231023,000000,12.88,12.88,12.02,12.17,53716,0
+GLU.US,D,20231024,000000,12.26,12.4,12.16,12.29,22308,0
+GLU.US,D,20231025,000000,12.29,12.3098,12.07,12.1429,12955,0
+GLU.US,D,20231026,000000,12.14,12.17,11.67,11.85,31911,0
+GLU.US,D,20231027,000000,11.8606,11.8873,11.6101,11.725,8535,0
+GLU.US,D,20231030,000000,11.79,11.95,11.75,11.83,21038,0
+GLU.US,D,20231031,000000,11.99,12,11.9,11.94,6279,0
+GLU.US,D,20231101,000000,12,12,11.95,11.95,23607,0
+GLU.US,D,20231102,000000,12,12.34,11.96,12.3,43680,0
+GLU.US,D,20231103,000000,12.34,12.54,12.3,12.3,24196,0
+GLU.US,D,20231106,000000,12.39,12.39,11.95,12.07,30489,0
+GLU.US,D,20231107,000000,12.08,12.1786,11.91,11.97,17203,0
+GLU.US,D,20231108,000000,11.92,11.96,11.8501,11.9,20670,0
+GLU.US,D,20231109,000000,11.97,12.03,11.75,11.775,30658,0
+GLU.US,D,20231110,000000,11.83,12,11.83,11.97,11124,0
+GLU.US,D,20231113,000000,12,12,11.8622,11.9055,13454,0
+GLU.US,D,20231114,000000,12,12.23,11.9901,12.23,18330,0
+GLU.US,D,20231115,000000,12.3632,12.479,12.15,12.355,16011,0
+GLU.US,D,20231116,000000,12.31,12.54,12.2984,12.36,15964,0
+GLU.US,D,20231117,000000,12.3907,12.52,12.3401,12.49,23557,0
+GLU.US,D,20231120,000000,12.47,12.53,12.3513,12.43,17024,0
+GLU.US,D,20231121,000000,12.4,12.54,12.3801,12.49,12455,0
+GLU.US,D,20231122,000000,12.51,12.51,12.35,12.46,31244,0
+GLU.US,D,20231124,000000,12.5099,12.63,12.4852,12.5203,5836,0
+GLU.US,D,20231127,000000,12.59,12.65,12.4911,12.545,11901,0
+GLU.US,D,20231128,000000,12.55,12.8801,12.55,12.734,28428,0
+GLU.US,D,20231129,000000,12.75,12.75,12.605,12.72,18391,0
+GLU.US,D,20231130,000000,12.74,12.99,12.6904,12.87,16699,0
+GLU.US,D,20231201,000000,12.77,13.06,12.77,12.9997,10013,0
+GLU.US,D,20231204,000000,13,13.16,12.92,13.098,15777,0
+GLU.US,D,20231205,000000,13.25,13.3,13.08,13.26,39562,0
+GLU.US,D,20231206,000000,13.07,13.6899,13.07,13.2099,13326,0
+GLU.US,D,20231207,000000,13.42,13.42,12.95,13.2899,20997,0
+GLU.US,D,20231208,000000,13.04,13.3499,12.923,13.08,29527,0
+GLU.US,D,20231211,000000,12.91,13.04,12.91,12.97,12507,0
+GLU.US,D,20231212,000000,13.0589,13.25,12.9901,13.06,8424,0
+GLU.US,D,20231213,000000,13.31,13.3199,13.135,13.2284,13988,0
+GLU.US,D,20231214,000000,13.35,13.62,13.35,13.59,21816,0
+GLU.US,D,20231215,000000,13.45,13.76,13.4197,13.5,15945,0
+GLU.US,D,20231218,000000,13.6706,13.7399,13.55,13.64,9019,0
+GLU.US,D,20231219,000000,13.79,13.79,13.42,13.7302,10876,0
+GLU.US,D,20231220,000000,13.73,13.73,13.32,13.63,12443,0
+GLU.US,D,20231221,000000,13.84,13.84,13.18,13.39,17138,0
+GLU.US,D,20231222,000000,13.67,13.67,13,13.32,30961,0
+GLU.US,D,20231226,000000,13.25,13.4001,13.2,13.2,20119,0
+GLU.US,D,20231227,000000,12.96,13.47,12.96,13.2,31025,0
+GLU.US,D,20231228,000000,13.06,13.22,13.06,13.19,34617,0
+GLU.US,D,20231229,000000,13.28,13.28,13.13,13.18,9096,0
+GLU.US,D,20240102,000000,13.2,13.26,13.111,13.19,12019,0
+GLU.US,D,20240103,000000,13.15,13.2184,13.0901,13.15,8631,0
+GLU.US,D,20240104,000000,13.2685,13.28,13.1219,13.15,10711,0
+GLU.US,D,20240105,000000,13.21,13.32,13.1603,13.21,14187,0
+GLU.US,D,20240108,000000,13.21,13.41,13.21,13.355,6423,0
+GLU.US,D,20240109,000000,13.31,13.5785,13.3,13.37,11526,0
+GLU.US,D,20240110,000000,13.385,13.4,13.282,13.38,10075,0
+GLU.US,D,20240111,000000,13.35,13.35,13.2172,13.27,8734,0
+GLU.US,D,20240112,000000,13.33,13.4,13.2687,13.315,12570,0
+GLU.US,D,20240116,000000,13.52,13.52,13.138,13.16,11937,0
+GLU.US,D,20240117,000000,13.1,13.2258,13.1,13.1,16199,0
+GLU.US,D,20240118,000000,13.11,13.1287,13.05,13.06,10282,0
+GLU.US,D,20240119,000000,13.1,13.1,12.9899,13.02,15273,0
+GLU.US,D,20240122,000000,13.05,13.19,13.0204,13.05,12047,0
+GLU.US,D,20240123,000000,13.06,13.08,13,13.08,12316,0
+GLU.US,D,20240124,000000,13.19,13.19,13,13,17658,0
+GLU.US,D,20240125,000000,13.15,13.19,13.0018,13.101,18157,0
+GLU.US,D,20240126,000000,13.07,13.27,13.07,13.18,8678,0
+GLU.US,D,20240129,000000,13.11,13.33,13.11,13.3,15045,0
+GLU.US,D,20240130,000000,13.2,13.31,13.2,13.3097,16944,0
+GLU.US,D,20240131,000000,13.27,13.3899,13.27,13.335,10178,0
+GLU.US,D,20240201,000000,13.38,13.46,13.3,13.395,9637,0
+GLU.US,D,20240202,000000,13.33,13.46,13.25,13.44,28826,0
+GLU.US,D,20240205,000000,13.35,13.4,13.25,13.26,18396,0
+GLU.US,D,20240206,000000,13.26,13.42,13.25,13.32,9497,0
+GLU.US,D,20240207,000000,13.36,13.43,13.3001,13.42,11192,0
+GLU.US,D,20240208,000000,13.34,13.39,13.25,13.39,12989,0
+GLU.US,D,20240209,000000,13.3055,13.37,13.26,13.29,8598,0
+GLU.US,D,20240212,000000,13.27,13.442,13.27,13.395,17911,0
+GLU.US,D,20240213,000000,13.18,13.1989,13.153,13.17,11542,0
+GLU.US,D,20240214,000000,13.32,13.3671,13.21,13.23,5417,0
+GLU.US,D,20240215,000000,13.35,13.35,13.25,13.3,10663,0
+GLU.US,D,20240216,000000,13.19,13.31,13.19,13.2504,7432,0
+GLU.US,D,20240220,000000,13.26,13.37,13.2,13.22,9995,0
+GLU.US,D,20240221,000000,13.27,13.48,13.2434,13.39,7735,0
+GLU.US,D,20240222,000000,13.56,13.56,13.21,13.21,16346,0
+GLU.US,D,20240223,000000,13.2467,13.28,13.1832,13.2,7921,0
+GLU.US,D,20240226,000000,13.25,13.25,13.056,13.06,12904,0
+GLU.US,D,20240227,000000,13.38,13.4093,13.129,13.3356,9399,0
+GLU.US,D,20240228,000000,13.3,13.47,13.2,13.27,22415,0
+GLU.US,D,20240229,000000,13.32,13.379,13.28,13.311,11403,0
+GLU.US,D,20240301,000000,13.14,13.44,13.14,13.32,15571,0
+GLU.US,D,20240304,000000,13.36,13.38,13.2601,13.36,7552,0
+GLU.US,D,20240305,000000,13.35,13.42,13.35,13.35,8765,0
+GLU.US,D,20240306,000000,13.45,13.5,13.4301,13.4829,6259,0
+GLU.US,D,20240307,000000,13.54,13.55,13.4906,13.54,14710,0
+GLU.US,D,20240308,000000,13.55,13.6365,13.5484,13.57,6389,0
+GLU.US,D,20240311,000000,13.7,13.7,13.6,13.68,5541,0
+GLU.US,D,20240312,000000,13.69,13.73,13.6272,13.7071,14384,0
+GLU.US,D,20240313,000000,13.7,13.7,13.5491,13.56,4369,0
+GLU.US,D,20240314,000000,13.56,13.56,13.3,13.3,10255,0
+GLU.US,D,20240315,000000,13.45,13.54,13.39,13.455,4500,0
+GLU.US,D,20240318,000000,13.35,13.4899,13.35,13.4,10799,0
+GLU.US,D,20240319,000000,13.39,13.61,13.39,13.51,6037,0
+GLU.US,D,20240320,000000,13.79,14.1,13.55,14.08,15528,0
+GLU.US,D,20240321,000000,14.09,14.09,13.7864,13.93,12614,0
+GLU.US,D,20240322,000000,13.8708,14.05,13.78,13.95,9782,0
+GLU.US,D,20240325,000000,14.04,14.04,13.898,14.02,10282,0
+GLU.US,D,20240326,000000,14.09,14.43,13.98,14.29,24812,0
+GLU.US,D,20240327,000000,14.39,14.7899,14.17,14.33,22033,0
+GLU.US,D,20240328,000000,14.55,14.6964,14.51,14.58,9190,0
+GLU.US,D,20240401,000000,14.65,14.73,14.52,14.7,27754,0
+GLU.US,D,20240402,000000,14.64,14.6899,14.53,14.61,6222,0
+GLU.US,D,20240403,000000,14.64,14.69,14.602,14.665,8217,0
+GLU.US,D,20240404,000000,14.71,14.95,14.71,14.935,16720,0
+GLU.US,D,20240405,000000,14.87,14.99,14.76,14.9,16653,0
+GLU.US,D,20240408,000000,14.94,14.99,14.7,14.7,6226,0
+GLU.US,D,20240409,000000,14.84,14.86,14.7,14.7,9146,0
+GLU.US,D,20240410,000000,14.6,14.7,14.15,14.23,17232,0
+GLU.US,D,20240411,000000,13.82,14.23,13.82,13.95,18701,0
+GLU.US,D,20240412,000000,13.97,14.93,13.3225,13.57,12645,0
+GLU.US,D,20240415,000000,13.95,13.95,13.385,13.42,11787,0
+GLU.US,D,20240416,000000,13.7,13.7,13.35,13.35,6913,0
+GLU.US,D,20240417,000000,13.43,13.56,13.3623,13.45,3921,0
+GLU.US,D,20240418,000000,13.41,14.15,13.41,13.51,3304,0
+GLU.US,D,20240419,000000,13.66,13.97,13.55,13.55,9810,0
+GLU.US,D,20240422,000000,13.67,13.98,13.66,13.98,4710,0
+GLU.US,D,20240423,000000,14.1,14.28,13.9564,14.095,11141,0
+GLU.US,D,20240424,000000,14.0901,14.44,14.0901,14.22,8085,0
+GLU.US,D,20240425,000000,14.0177,14.2,14,14.054,8549,0
+GLU.US,D,20240426,000000,14.3253,14.4,14.07,14.07,7193,0
+GLU.US,D,20240429,000000,14.0301,14.1297,13.91,13.97,14262,0
+GLU.US,D,20240430,000000,14.0383,14.1296,13.9,13.9,2172,0
+GLU.US,D,20240501,000000,14.0454,14.15,13.915,13.95,5304,0
+GLU.US,D,20240502,000000,14.135,14.135,13.99,14.11,4860,0
+GLU.US,D,20240503,000000,14.17,14.2032,14.0212,14.11,10203,0
+GLU.US,D,20240506,000000,14.06,14.22,14.06,14.19,3756,0
+GLU.US,D,20240507,000000,14.23,14.36,14.23,14.36,9061,0
+GLU.US,D,20240508,000000,14.35,14.35,14.22,14.2801,3171,0
+GLU.US,D,20240509,000000,14.2,14.45,14.2,14.41,10362,0
+GLU.US,D,20240510,000000,14.51,14.51,14.4521,14.4922,2965,0
+GLU.US,D,20240513,000000,14.36,14.89,14.36,14.87,17810,0
+GLU.US,D,20240514,000000,14.64,14.7499,14.6101,14.7499,11231,0
+GLU.US,D,20240515,000000,14.76,14.8,14.75,14.77,6171,0
+GLU.US,D,20240516,000000,14.75,14.7547,14.635,14.65,13568,0
+GLU.US,D,20240517,000000,14.64,14.785,14.63,14.63,2510,0
+GLU.US,D,20240520,000000,14.65,14.7006,14.64,14.649,3860,0
+GLU.US,D,20240521,000000,14.65,14.7706,14.6401,14.76,7994,0
+GLU.US,D,20240522,000000,14.76,14.9,14.6,14.88,10359,0
+GLU.US,D,20240523,000000,14.94,14.94,14.4912,14.5709,35896,0
+GLU.US,D,20240524,000000,14.52,14.52,14.22,14.44,14370,0
+GLU.US,D,20240528,000000,14.53,14.84,14.395,14.4799,13531,0
+GLU.US,D,20240529,000000,14.06,14.3499,14.06,14.315,6626,0
+GLU.US,D,20240530,000000,14.347,14.515,14.25,14.305,10612,0
+GLU.US,D,20240531,000000,14.37,14.4972,14.36,14.39,18754,0
+GLU.US,D,20240603,000000,14.48,14.55,14.37,14.37,6780,0
+GLU.US,D,20240604,000000,14.435,14.44,14.15,14.15,31291,0
+GLU.US,D,20240605,000000,14.17,14.345,14.09,14.18,27302,0
+GLU.US,D,20240606,000000,14.09,14.2569,14.09,14.21,18859,0
+GLU.US,D,20240607,000000,14.1129,14.53,13.86,13.92,43748,0
+GLU.US,D,20240610,000000,13.87,14.0283,13.86,13.88,17450,0
+GLU.US,D,20240611,000000,13.86,14.04,13.7801,13.9799,14777,0
+GLU.US,D,20240612,000000,14.18,14.18,13.94,13.95,10314,0
+GLU.US,D,20240613,000000,14.0594,14.0594,13.86,13.9,5279,0
+GLU.US,D,20240614,000000,13.81,13.85,13.48,13.63,25941,0
+GLU.US,D,20240617,000000,13.67,13.76,13.65,13.66,4409,0
+GLU.US,D,20240618,000000,13.8343,13.8343,13.67,13.7,20228,0
+GLU.US,D,20240620,000000,13.42,13.69,13.42,13.65,30073,0
+GLU.US,D,20240621,000000,13.68,13.69,13.61,13.64,7596,0
+GLU.US,D,20240624,000000,13.65,13.88,13.65,13.79,11633,0
+GLU.US,D,20240625,000000,13.75,13.9487,13.73,13.82,19310,0
+GLU.US,D,20240626,000000,13.68,13.96,13.59,13.67,17946,0
+GLU.US,D,20240627,000000,13.82,13.98,13.7485,13.8784,11892,0
+GLU.US,D,20240628,000000,13.96,14,13.85,13.86,15916,0
+GLU.US,D,20240701,000000,13.97,14.0331,13.8307,13.89,10936,0
+GLU.US,D,20240702,000000,14.02,14.02,13.7801,13.99,5257,0
+GLU.US,D,20240703,000000,14.05,14.05,13.9001,14.04,2594,0
+GLU.US,D,20240705,000000,14.22,14.22,14.07,14.1,17331,0
+GLU.US,D,20240708,000000,14.03,14.22,14.03,14.22,7924,0
+GLU.US,D,20240709,000000,14.25,14.4399,14.1652,14.28,15084,0
+GLU.US,D,20240710,000000,14.44,14.44,14.1301,14.1301,20576,0
+GLU.US,D,20240711,000000,14.14,14.4798,14.14,14.43,13385,0
+GLU.US,D,20240712,000000,14.5,14.87,14.36,14.55,27385,0
+GLU.US,D,20240715,000000,14.49,14.66,14.385,14.44,20826,0
+GLU.US,D,20240716,000000,14.55,14.59,14.45,14.57,16775,0
+GLU.US,D,20240717,000000,14.56,14.7,14.3999,14.5,30882,0
+GLU.US,D,20240718,000000,14.64,14.7,14.47,14.47,18285,0
+GLU.US,D,20240719,000000,14.56,14.57,14.47,14.5648,9029,0
+GLU.US,D,20240722,000000,14.75,14.7699,14.5101,14.7,30791,0
+GLU.US,D,20240723,000000,14.76,14.77,14.56,14.67,11479,0
+GLU.US,D,20240724,000000,14.74,14.7499,14.6262,14.635,13410,0
+GLU.US,D,20240725,000000,14.62,14.79,14.5937,14.61,8240,0
+GLU.US,D,20240726,000000,14.75,14.79,14.6,14.6714,11385,0
+GLU.US,D,20240729,000000,14.82,14.85,14.6653,14.825,18783,0
+GLU.US,D,20240730,000000,14.85,14.87,14.715,14.83,11774,0
+GLU.US,D,20240731,000000,14.85,14.862,14.75,14.8563,10364,0
+GLU.US,D,20240801,000000,14.9,15.01,14.88,15.01,12131,0
+GLU.US,D,20240802,000000,14.88,15.09,14.88,15.03,17197,0
+GLU.US,D,20240805,000000,15,15,14.53,14.54,30886,0
+GLU.US,D,20240806,000000,14.56,14.9928,14.5501,14.75,12848,0
+GLU.US,D,20240807,000000,14.91,15.047,14.67,14.85,12336,0
+GLU.US,D,20240808,000000,14.8708,14.91,14.69,14.9,12001,0
+GLU.US,D,20240809,000000,14.8775,14.91,14.68,14.775,13290,0
+GLU.US,D,20240812,000000,14.91,15.21,14.63,14.82,40879,0
+GLU.US,D,20240813,000000,15.16,15.16,14.63,14.82,42628,0
+GLU.US,D,20240814,000000,14.97,15.0847,14.7205,14.78,23005,0
+GLU.US,D,20240815,000000,14.81,15.22,14.77,15.1,23126,0
+GLU.US,D,20240816,000000,14.92,15.04,14.8811,14.98,8943,0
+GLU.US,D,20240819,000000,14.88,15.1299,14.88,14.92,7043,0
+GLU.US,D,20240820,000000,14.9,15.13,14.9,15.06,17563,0
+GLU.US,D,20240821,000000,15.09,15.19,14.9399,15.18,17120,0
+GLU.US,D,20240822,000000,15.2,15.2,15.08,15.19,19021,0
+GLU.US,D,20240823,000000,15.2,15.48,15.08,15.3,33391,0
+GLU.US,D,20240826,000000,15.4,15.61,15.2,15.2,30527,0
+GLU.US,D,20240827,000000,15.21,15.59,15.17,15.3,21584,0
+GLU.US,D,20240828,000000,15.39,15.69,15.19,15.27,24637,0
+GLU.US,D,20240829,000000,15.41,15.654,15.2,15.42,22499,0
+GLU.US,D,20240830,000000,15.42,15.59,15.22,15.46,25006,0
+GLU.US,D,20240903,000000,15.47,15.51,15.0846,15.33,24875,0
+GLU.US,D,20240904,000000,15.35,15.56,15.1701,15.28,12849,0
+GLU.US,D,20240905,000000,15.37,15.49,15.252,15.3,7603,0
+GLU.US,D,20240906,000000,15.48,15.48,15.25,15.28,8334,0
+GLU.US,D,20240909,000000,15.47,15.49,15.29,15.47,8628,0
+GLU.US,D,20240910,000000,15.38,15.49,15.25,15.29,7981,0
+GLU.US,D,20240911,000000,15.42,15.46,15.31,15.415,11048,0
+GLU.US,D,20240912,000000,15.479,15.5499,15.42,15.505,8299,0
+GLU.US,D,20240913,000000,15.5,15.5591,15.3962,15.55,7123,0
+GLU.US,D,20240916,000000,15.56,16.14,15.51,15.98,33840,0
+GLU.US,D,20240917,000000,15.94,15.9599,15.7412,15.895,9471,0
+GLU.US,D,20240918,000000,15.88,16.31,15.86,15.95,18436,0
+GLU.US,D,20240919,000000,16.11,16.48,15.985,16.1699,11042,0
+GLU.US,D,20240920,000000,16.12,16.51,16.0349,16.26,16406,0
+GLU.US,D,20240923,000000,16.42,16.51,16.051,16.4292,14836,0
+GLU.US,D,20240924,000000,16.5,16.915,16.33,16.33,34253,0
+GLU.US,D,20240925,000000,16.52,16.61,16.07,16.4724,19274,0
+GLU.US,D,20240926,000000,16.47,16.5942,16.32,16.4201,22847,0
+GLU.US,D,20240927,000000,16.52,16.67,16.32,16.46,12828,0
+GLU.US,D,20240930,000000,16.46,16.5169,16.4,16.485,5561,0
+GLU.US,D,20241001,000000,16.31,16.51,16.1001,16.5,11213,0
+GLU.US,D,20241002,000000,16.67,16.67,16.12,16.2,9559,0
+GLU.US,D,20241003,000000,16.22,16.3699,16.0963,16.15,6882,0
+GLU.US,D,20241004,000000,16.25,16.25,16.15,16.19,2921,0
+GLU.US,D,20241007,000000,16.19,16.3195,16.05,16.19,8203,0
+GLU.US,D,20241008,000000,16.2816,16.2816,15.86,15.93,18232,0
+GLU.US,D,20241009,000000,15.93,16.11,15.93,16.06,5289,0
+GLU.US,D,20241010,000000,16.22,16.402,15.86,16.15,20975,0
+GLU.US,D,20241011,000000,16.15,16.3708,16.15,16.25,2943,0
+GLU.US,D,20241014,000000,16.42,16.88,16.16,16.5,20114,0
+GLU.US,D,20241015,000000,16.72,16.72,16.32,16.32,20169,0
+GLU.US,D,20241016,000000,16.3,16.8,16.3,16.45,8935,0
+GLU.US,D,20241017,000000,16.71,17.18,16.3,17.18,23504,0
+GLU.US,D,20241018,000000,17.16,17.16,16.33,16.4537,17949,0
+GLU.US,D,20241021,000000,16.5,16.6,16.2,16.45,24752,0
+GLU.US,D,20241022,000000,16.48,16.72,16.1101,16.1301,18967,0
+GLU.US,D,20241023,000000,16.23,16.42,16.1,16.41,22663,0
+GLU.US,D,20241024,000000,16.61,16.61,16.2,16.26,20866,0
+GLU.US,D,20241025,000000,16.4,16.4,16.17,16.22,11381,0
+GLU.US,D,20241028,000000,16.4,16.4,16.1263,16.23,8230,0
+GLU.US,D,20241029,000000,16.3,16.3,16.0755,16.1751,8982,0
+GLU.US,D,20241030,000000,16.22,16.38,16.138,16.138,5115,0
+GLU.US,D,20241031,000000,16.21,16.32,16.1,16.1678,6883,0
+GLU.US,D,20241101,000000,16.23,16.23,15.85,15.9505,10169,0
+GLU.US,D,20241104,000000,16,16.3,16,16.0671,14257,0
+GLU.US,D,20241105,000000,16.75,16.75,16.1,16.3,7083,0
+GLU.US,D,20241106,000000,16.34,17.44,16.34,16.6,28064,0
+GLU.US,D,20241107,000000,16.63,16.6956,16.35,16.459,9093,0
+GLU.US,D,20241108,000000,16.29,16.8,16.13,16.44,15220,0
+GLU.US,D,20241111,000000,16.48,16.5235,16.055,16.25,17050,0
+GLU.US,D,20241112,000000,16.13,16.36,16.0403,16.23,16341,0
+GLU.US,D,20241113,000000,16.08,16.481,16,16.16,17293,0
+GLU.US,D,20241114,000000,16.15,16.32,15.93,16.02,7809,0
+GLU.US,D,20241115,000000,16.085,16.1399,15.9,16.06,7763,0
+GLU.US,D,20241118,000000,16,16.15,16,16.15,5000,0
+GLU.US,D,20241119,000000,16.05,16.4572,16.05,16.3,5821,0
+GLU.US,D,20241120,000000,16.2,16.49,16.175,16.49,19576,0
+GLU.US,D,20241121,000000,16.5,16.63,16.24,16.48,25318,0
+GLU.US,D,20241122,000000,16.4999,16.66,16.32,16.54,8130,0
+GLU.US,D,20241125,000000,16.42,16.81,16.25,16.4,19294,0
+GLU.US,D,20241126,000000,16.355,16.75,16.21,16.69,29796,0
+GLU.US,D,20241127,000000,16.27,16.66,16.1436,16.2712,36992,0
+GLU.US,D,20241129,000000,16.19,16.6134,16.1,16.46,13225,0
+GLU.US,D,20241202,000000,16.44,16.58,16.19,16.38,16492,0
+GLU.US,D,20241203,000000,16.38,16.48,16.29,16.37,21280,0
+GLU.US,D,20241204,000000,16.65,16.65,16.26,16.6349,16243,0
+GLU.US,D,20241205,000000,16.45,16.5515,16.22,16.52,30577,0
+GLU.US,D,20241206,000000,16.52,16.67,16.29,16.4,25167,0
+GLU.US,D,20241209,000000,16.44,16.5,16.17,16.28,8756,0
+GLU.US,D,20241210,000000,16.22,16.39,16.03,16.35,3882,0
+GLU.US,D,20241211,000000,16.3,16.48,16.1,16.35,12888,0
+GLU.US,D,20241212,000000,16.34,16.4408,16.06,16.4408,30197,0
+GLU.US,D,20241213,000000,16.32,16.42,16.2275,16.32,25793,0
+GLU.US,D,20241216,000000,16.36,16.3857,15.925,16.37,19222,0
+GLU.US,D,20241217,000000,16.24,16.3,15.96,15.96,12568,0
+GLU.US,D,20241218,000000,16.14,16.15,15.5515,15.59,23464,0
+GLU.US,D,20241219,000000,15.5235,15.825,15.14,15.33,22730,0
+GLU.US,D,20241220,000000,15.6485,15.7,15.1,15.46,16330,0
+GLU.US,D,20241223,000000,15.46,15.46,15.1,15.19,13865,0
+GLU.US,D,20241224,000000,15.565,15.565,15.01,15.05,12416,0
+GLU.US,D,20241226,000000,15.38,15.4597,15.15,15.15,10413,0
+GLU.US,D,20241227,000000,15.05,15.32,15,15.32,13718,0
+GLU.US,D,20241230,000000,15.24,15.46,15,15.1001,7080,0
+GLU.US,D,20241231,000000,15,15.14,15,15,6229,0
+GLU.US,D,20250102,000000,15.13,15.13,15.06,15.13,6763,0
+GLU.US,D,20250103,000000,15.04,15.47,15.0184,15.2,6289,0
+GLU.US,D,20250106,000000,15.206,15.5929,15.05,15.35,17780,0
+GLU.US,D,20250107,000000,15.2772,15.3399,15.15,15.2948,5465,0
+GLU.US,D,20250108,000000,15.09,15.27,15.07,15.17,10182,0
+GLU.US,D,20250110,000000,15.08,15.12,14.67,14.67,23965,0
+GLU.US,D,20250113,000000,14.5069,14.7655,14.5069,14.701,7776,0
+GLU.US,D,20250114,000000,14.7,14.8592,14.7,14.7336,8531,0
+GLU.US,D,20250115,000000,14.7623,14.965,14.73,14.73,16434,0
+GLU.US,D,20250116,000000,14.6601,15.25,14.62,15.055,15361,0
+GLU.US,D,20250117,000000,15.07,15.1996,14.8812,14.91,9299,0
+GLU.US,D,20250121,000000,14.9501,15.2499,14.9501,15.11,12418,0
+GLU.US,D,20250122,000000,15.3,15.3,15.02,15.02,10776,0
+GLU.US,D,20250123,000000,15.05,15.37,15.05,15.3,19702,0
+GLU.US,D,20250124,000000,15.3,15.49,15.15,15.45,19154,0
+GLU.US,D,20250127,000000,14.95,15.18,14.73,14.96,22671,0
+GLU.US,D,20250128,000000,15.09,15.2556,15.03,15.21,10324,0
+GLU.US,D,20250129,000000,15.505,15.7938,15.18,15.35,16773,0
+GLU.US,D,20250130,000000,15.35,15.43,15.285,15.37,15493,0
+GLU.US,D,20250131,000000,15.57,15.7024,15.41,15.44,9593,0
+GLU.US,D,20250203,000000,15.27,15.56,15.27,15.56,20313,0
+GLU.US,D,20250204,000000,15.5693,15.68,15.45,15.68,13500,0
+GLU.US,D,20250205,000000,15.65,15.6716,15.4,15.605,11238,0
+GLU.US,D,20250206,000000,15.45,15.68,15.45,15.65,6437,0
+GLU.US,D,20250207,000000,15.55,15.6299,15.51,15.5938,8788,0
+GLU.US,D,20250210,000000,15.5736,15.65,15.28,15.64,8311,0
+GLU.US,D,20250211,000000,15.61,15.87,15.51,15.85,9576,0
+GLU.US,D,20250212,000000,15.63,15.75,15.54,15.64,8994,0
+GLU.US,D,20250213,000000,15.46,15.98,15.46,15.61,12888,0
+GLU.US,D,20250214,000000,15.95,15.99,15.6276,15.87,25112,0
+GLU.US,D,20250218,000000,16.0719,16.15,15.74,15.88,28571,0
+GLU.US,D,20250219,000000,15.92,16.11,15.8066,15.91,3199,0
+GLU.US,D,20250220,000000,15.69,16.28,15.64,16.28,23813,0
+GLU.US,D,20250221,000000,15.99,16.22,15.86,16.05,25602,0
+GLU.US,D,20250224,000000,16.125,16.125,15.79,15.92,12758,0
+GLU.US,D,20250225,000000,15.89,16.08,15.81,15.97,15148,0
+GLU.US,D,20250226,000000,15.9,16.055,15.66,15.95,20973,0
+GLU.US,D,20250227,000000,16.005,16.005,15.6301,15.85,11637,0
+GLU.US,D,20250228,000000,15.89,15.98,15.7,15.825,5134,0
+GLU.US,D,20250303,000000,15.86,16.123,15.73,15.795,11597,0
+GLU.US,D,20250304,000000,15.9511,15.98,15.48,15.71,33015,0
+GLU.US,D,20250305,000000,15.82,15.8499,15.61,15.705,5423,0
+GLU.US,D,20250306,000000,15.8744,15.8744,15.1943,15.7094,14921,0
+GLU.US,D,20250307,000000,15.95,16.13,15.62,16.12,13058,0
+GLU.US,D,20250310,000000,16.11,16.11,15.78,15.78,4473,0
+GLU.US,D,20250311,000000,15.8144,15.92,15.67,15.8499,9756,0
+GLU.US,D,20250312,000000,15.88,16.0411,15.68,15.68,6202,0
+GLU.US,D,20250313,000000,15.87,16.0349,15.75,15.855,6185,0
+GLU.US,D,20250314,000000,15.86,16.06,15.7998,15.9,6066,0
+GLU.US,D,20250317,000000,16.11,16.15,15.87,15.9745,7913,0
+GLU.US,D,20250318,000000,16.0107,16.08,15.89,15.945,6732,0
+GLU.US,D,20250319,000000,16.2247,16.2247,15.9759,16.13,3060,0
+GLU.US,D,20250320,000000,16.12,16.13,16.0271,16.1006,6718,0
+GLU.US,D,20250321,000000,16.0799,16.28,16,16.27,8089,0
+GLU.US,D,20250324,000000,16.1,16.43,16.01,16.01,19649,0
+GLU.US,D,20250325,000000,16.44,16.44,16.05,16.05,15870,0
+GLU.US,D,20250326,000000,16.36,16.38,16.16,16.18,2803,0
+GLU.US,D,20250327,000000,16.276,16.2794,16.07,16.24,3562,0
+GLU.US,D,20250328,000000,16.36,16.37,16.0863,16.115,3736,0
+GLU.US,D,20250331,000000,16.1716,16.45,16.14,16.2509,3740,0
+GLU.US,D,20250401,000000,16.22,16.22,16,16.0693,5186,0
+GLU.US,D,20250402,000000,16.22,16.35,16.22,16.35,2418,0
+GLU.US,D,20250403,000000,16.18,16.3024,16.0601,16.13,8815,0
+GLU.US,D,20250404,000000,16.13,16.18,15.2055,15.54,19204,0
+GLU.US,D,20250407,000000,14.8,16.01,14.0654,14.57,38146,0
+GLU.US,D,20250408,000000,14.8219,15.1841,14.57,14.7,23724,0
+GLU.US,D,20250409,000000,14.2647,15.7263,14.2647,15.16,11218,0
+GLU.US,D,20250410,000000,15.16,15.16,14.51,14.51,5947,0
+GLU.US,D,20250411,000000,14.7177,15.427,14.54,15.1632,24936,0
+GLU.US,D,20250414,000000,15.3191,15.55,15.3191,15.451,24456,0
+GLU.US,D,20250415,000000,15.55,15.8,15.5382,15.7207,12656,0
+GLU.US,D,20250416,000000,16.0674,16.0674,15.68,15.68,23943,0
+GLU.US,D,20250417,000000,16.12,16.2027,15.9337,15.9337,11060,0
+GLU.US,D,20250421,000000,16,16.08,15.52,15.8,5197,0
+GLU.US,D,20250422,000000,15.83,16.0332,15.67,15.95,28323,0
+GLU.US,D,20250423,000000,16.205,16.44,15.76,15.84,34515,0
+GLU.US,D,20250424,000000,16.15,16.21,15.8556,16.05,14930,0
+GLU.US,D,20250425,000000,16.06,16.34,15.77,16.03,13554,0
+GLU.US,D,20250428,000000,16.1096,16.205,15.92,16.109,6357,0
+GLU.US,D,20250429,000000,16.25,16.4,16.0501,16.4,7065,0
+GLU.US,D,20250430,000000,16.408,16.56,15.95,16.41,36164,0
+GLU.US,D,20250501,000000,16.49,16.6799,16.28,16.48,20529,0
+GLU.US,D,20250502,000000,16.46,16.74,16.3269,16.46,16572,0
+GLU.US,D,20250505,000000,16.47,16.96,16.4056,16.77,38345,0
+GLU.US,D,20250506,000000,16.76,16.97,16.5,16.59,24746,0
+GLU.US,D,20250507,000000,16.63,16.8,16.42,16.55,21384,0
+GLU.US,D,20250508,000000,16.8,16.95,16.47,16.73,14708,0
+GLU.US,D,20250509,000000,16.72,16.9,16.5,16.675,9724,0
+GLU.US,D,20250512,000000,16.9559,17.04,16.51,16.75,19104,0
+GLU.US,D,20250513,000000,16.74,16.75,16.5,16.57,7989,0
+GLU.US,D,20250514,000000,16.6,16.7,16.3401,16.545,15234,0
+GLU.US,D,20250515,000000,16.3301,16.7478,16.3301,16.63,20453,0
+GLU.US,D,20250516,000000,16.46,16.76,16.46,16.73,23742,0
+GLU.US,D,20250519,000000,16.5,16.64,16.47,16.64,9699,0
+GLU.US,D,20250520,000000,16.7753,17.05,16.7,16.88,16064,0
+GLU.US,D,20250521,000000,16.84,16.99,16.59,16.84,12420,0
+GLU.US,D,20250522,000000,16.8466,16.9,16.6,16.76,12801,0
+GLU.US,D,20250523,000000,16.75,16.9075,16.7,16.7,7520,0
+GLU.US,D,20250527,000000,16.89,16.9905,16.69,16.6901,16043,0
+GLU.US,D,20250528,000000,16.8979,16.8979,16.5501,16.57,6627,0
+GLU.US,D,20250529,000000,16.62,16.7675,16.53,16.62,8747,0
+GLU.US,D,20250530,000000,16.62,17.0299,16.56,16.71,12783,0
+GLU.US,D,20250602,000000,16.71,16.9,16.67,16.73,9402,0
+GLU.US,D,20250603,000000,16.67,16.94,16.66,16.67,11042,0
+GLU.US,D,20250604,000000,16.76,17,16.73,16.8564,9137,0
+GLU.US,D,20250605,000000,16.93,16.9999,16.76,16.795,12611,0
+GLU.US,D,20250606,000000,16.85,16.97,16.71,16.8072,8716,0
+GLU.US,D,20250609,000000,16.84,16.9,16.7,16.71,16344,0
+GLU.US,D,20250610,000000,16.9127,16.9244,16.6658,16.92,13443,0
+GLU.US,D,20250611,000000,16.91,16.975,16.7877,16.7877,12469,0
+GLU.US,D,20250612,000000,16.9256,17,16.82,17,5957,0
+GLU.US,D,20250613,000000,16.87,16.98,16.75,16.8954,4519,0
+GLU.US,D,20250616,000000,16.86,17.03,16.6001,16.6001,4348,0
+GLU.US,D,20250617,000000,16.9,16.99,16.8,16.8528,9856,0
+GLU.US,D,20250618,000000,16.845,16.88,16.64,16.87,8661,0
+GLU.US,D,20250620,000000,16.9324,17.03,16.8075,17.03,8022,0
+GLU.US,D,20250623,000000,17,17,16.76,16.92,8905,0
+GLU.US,D,20250624,000000,17.01,17.01,16.95,16.975,8135,0
+GLU.US,D,20250625,000000,17.04,17.06,16.98,17.01,17018,0
+GLU.US,D,20250626,000000,17.03,17.03,17.02,17.03,1214,0
+GLU.US,D,20250627,000000,17.105,17.3499,16.98,17.0905,15928,0
+GLU.US,D,20250630,000000,17.2,17.3068,17.13,17.3068,16451,0
+GLU.US,D,20250701,000000,17.36,17.4313,17.21,17.4313,13866,0
+GLU.US,D,20250702,000000,17.35,17.588,17.35,17.5412,10131,0
+GLU.US,D,20250703,000000,17.5345,17.7,17.5037,17.63,9589,0
+GLU.US,D,20250707,000000,17.6,17.63,17.4315,17.52,5730,0
+GLU.US,D,20250708,000000,17.4249,17.7724,17.3801,17.7724,9419,0
+GLU.US,D,20250709,000000,17.67,17.7,17.59,17.5901,13346,0
+GLU.US,D,20250710,000000,17.6,17.81,17.5922,17.6639,11414,0
+GLU.US,D,20250711,000000,17.67,17.67,17.5053,17.67,7316,0
+GLU.US,D,20250714,000000,17.64,17.7,17.5,17.6,8655,0
+GLU.US,D,20250715,000000,17.65,17.65,17.54,17.61,9941,0
+GLU.US,D,20250716,000000,17.59,17.66,17.5201,17.5201,3453,0
+GLU.US,D,20250717,000000,17.4939,17.5,17.4545,17.465,4520,0
+GLU.US,D,20250718,000000,17.51,17.7,17.5086,17.5305,8441,0
+GLU.US,D,20250721,000000,17.6,17.74,17.26,17.52,23164,0
+GLU.US,D,20250722,000000,17.59,17.7384,17.58,17.65,5487,0
+GLU.US,D,20250723,000000,17.68,17.785,17.5892,17.75,35575,0
+GLU.US,D,20250724,000000,17.74,17.76,17.66,17.7041,11754,0
+GLU.US,D,20250725,000000,17.74,17.78,17.73,17.755,9496,0
+GLU.US,D,20250728,000000,17.579,17.76,17.475,17.53,3084,0
+GLU.US,D,20250729,000000,17.655,17.655,17.4864,17.6008,9392,0
+GLU.US,D,20250730,000000,17.5681,17.69,17.55,17.635,6020,0
+GLU.US,D,20250731,000000,17.6385,17.6387,17.36,17.4,10696,0
+GLU.US,D,20250801,000000,17.46,17.46,17.11,17.39,13132,0
+GLU.US,D,20250804,000000,17.6119,17.6119,17.38,17.52,20540,0
+GLU.US,D,20250805,000000,17.58,17.585,17.5,17.54,5965,0
+GLU.US,D,20250806,000000,17.5632,17.6324,17.5,17.5652,7846,0
+GLU.US,D,20250807,000000,17.68,17.7,17.6,17.6822,6323,0
+GLU.US,D,20250808,000000,17.7,17.7478,17.67,17.685,9251,0
+GLU.US,D,20250811,000000,17.76,17.76,17.7,17.7,6850,0
+GLU.US,D,20250812,000000,17.7555,17.78,17.71,17.78,6694,0
+GLU.US,D,20250813,000000,17.78,17.895,17.645,17.8024,12533,0
+GLU.US,D,20250814,000000,17.9,17.9,17.83,17.8895,5677,0
+GLU.US,D,20250815,000000,17.8358,17.85,17.77,17.84,2929,0
+GLU.US,D,20250818,000000,17.88,17.88,17.62,17.69,4468,0
+GLU.US,D,20250819,000000,17.75,17.75,17.68,17.71,6453,0
+GLU.US,D,20250820,000000,17.75,17.86,17.7357,17.78,10875,0
+GLU.US,D,20250821,000000,17.8624,17.88,17.6739,17.82,9534,0
+GLU.US,D,20250822,000000,17.98,17.99,17.7901,17.8791,9901,0
+GLU.US,D,20250825,000000,17.88,18.16,17.86,17.991,28901,0
+GLU.US,D,20250826,000000,18.0151,18.05,17.85,17.96,14083,0
+GLU.US,D,20250827,000000,18.01,18.01,17.9,17.91,7682,0
+GLU.US,D,20250828,000000,17.99,18.12,17.93,18.005,5893,0
+GLU.US,D,20250829,000000,17.97,18.1,17.9327,17.94,28849,0
+GLU.US,D,20250902,000000,17.93,18.0732,17.89,17.99,17113,0
+GLU.US,D,20250903,000000,17.95,17.98,17.8796,17.915,5234,0
+GLU.US,D,20250904,000000,17.95,17.98,17.805,17.97,9612,0
+GLU.US,D,20250905,000000,18.026,18.08,17.9101,17.9101,3194,0
+GLU.US,D,20250908,000000,18.05,18.08,17.927,17.927,7544,0
+GLU.US,D,20250909,000000,18.07,18.12,18.01,18.1123,6020,0
+GLU.US,D,20250910,000000,18.11,18.12,18.03,18.09,4587,0
+GLU.US,D,20250911,000000,18.12,18.14,18.05,18.0756,6526,0
+GLU.US,D,20250912,000000,18.1072,18.12,18.08,18.1,9661,0
+GLU.US,D,20250915,000000,18.11,18.16,18.0769,18.115,4834,0
+GLU.US,D,20250916,000000,18.08,18.12,17.9255,17.994,13084,0
+GLU.US,D,20250917,000000,17.9801,18.035,17.84,17.84,4146,0
+GLU.US,D,20250918,000000,17.94,18.0499,17.8401,17.8401,4911,0
+GLU.US,D,20250919,000000,17.88,17.9435,17.7001,17.8664,5729,0
+GLU.US,D,20250922,000000,18.04,18.15,17.905,17.95,10625,0
+GLU.US,D,20250923,000000,18.05,18.1519,17.8601,18.03,13450,0
+GLU.US,D,20250924,000000,17.9635,18.0899,17.93,17.93,4041,0
+GLU.US,D,20250925,000000,18.09,18.09,17.9113,17.9113,6982,0
+GLU.US,D,20250926,000000,18.0685,18.0685,17.9101,17.9958,8924,0
+GLU.US,D,20250929,000000,18.07,18.1573,17.87,18.0493,11415,0
+GLU.US,D,20250930,000000,18.15,18.17,17.9615,18.1029,5874,0
+GLU.US,D,20251001,000000,18.1876,18.29,18.1,18.29,6466,0
+GLU.US,D,20251002,000000,18.24,18.24,18.13,18.1301,4930,0
+GLU.US,D,20251003,000000,18.184,18.25,18.1303,18.16,7364,0
+GLU.US,D,20251006,000000,18.23,18.252,18.13,18.214,7930,0
+GLU.US,D,20251007,000000,18.22,18.34,18.2163,18.24,8433,0
+GLU.US,D,20251008,000000,18.26,18.3417,18.24,18.27,4164,0
+GLU.US,D,20251009,000000,18.32,18.32,18.27,18.27,7660,0
+GLU.US,D,20251010,000000,18.32,18.37,17.85,17.85,15219,0
+GLU.US,D,20251013,000000,18.07,18.15,17.99,18.01,1602,0
+GLU.US,D,20251014,000000,17.8,18.239,17.68,17.93,8858,0
+GLU.US,D,20251015,000000,18.0501,18.25,18.01,18.205,5928,0
+GLU.US,D,20251016,000000,18.275,18.4399,18.25,18.33,14436,0
+GLU.US,D,20251017,000000,18.11,18.33,18.11,18.1844,1911,0
+GLU.US,D,20251020,000000,18.2495,18.4,18.18,18.214,6963,0
+GLU.US,D,20251021,000000,18.19,18.29,18.01,18.03,8232,0
+GLU.US,D,20251022,000000,18.26,18.2637,17.81,18.1,7739,0
+GLU.US,D,20251023,000000,18.03,18.28,17.97,18.14,5829,0
+GLU.US,D,20251024,000000,18.3,18.39,18.1357,18.1973,7424,0
+GLU.US,D,20251027,000000,18.38,18.38,18.22,18.35,9413,0
+GLU.US,D,20251028,000000,18.235,18.4,18.235,18.28,3512,0
+GLU.US,D,20251029,000000,18.4,18.4,18.315,18.315,8853,0
+GLU.US,D,20251030,000000,18.4087,18.4087,18.1852,18.2299,2491,0
+GLU.US,D,20251031,000000,18.24,18.24,18.1,18.1,4002,0
+GLU.US,D,20251103,000000,18.14,18.2,18,18.19,5207,0
+GLU.US,D,20251104,000000,18,18.14,17.9301,17.9801,9723,0
+GLU.US,D,20251105,000000,18.1845,18.19,17.9524,18.095,5948,0
+GLU.US,D,20251106,000000,18.28,18.3,18.1,18.2201,5189,0
+GLU.US,D,20251107,000000,18.0307,18.285,18.0307,18.2345,10989,0
+GLU.US,D,20251110,000000,18.3,18.3,18.21,18.218,5850,0
+GLU.US,D,20251111,000000,18.2,18.39,17.99,18.3438,20759,0
+GLU.US,D,20251112,000000,18.3175,18.44,18.1,18.37,14074,0
+GLU.US,D,20251113,000000,18.215,18.37,18.11,18.11,8989,0
+GLU.US,D,20251114,000000,18.2,18.28,18,18.19,14251,0
+GLU.US,D,20251117,000000,18.2511,18.35,17.9476,18.235,23543,0
+GLU.US,D,20251118,000000,18.05,18.22,17.99,18.0901,13285,0
+GLU.US,D,20251119,000000,18.025,18.15,18,18.15,6962,0
+GLU.US,D,20251120,000000,18.28,18.42,18.057,18.12,15854,0
+GLU.US,D,20251121,000000,18.1285,18.16,18.03,18.1492,4079,0
+GLU.US,D,20251124,000000,18.04,18.15,18.04,18.15,5344,0
+GLU.US,D,20251125,000000,18.0682,18.43,18.0682,18.3,17150,0
+GLU.US,D,20251126,000000,18.3,18.574,18.26,18.46,28034,0
+GLU.US,D,20251128,000000,18.375,18.46,18.3667,18.46,9030,0
+GLU.US,D,20251201,000000,18.3855,18.6995,18.375,18.43,17400,0
+GLU.US,D,20251202,000000,18.46,18.5999,18.25,18.35,24557,0
+GLU.US,D,20251203,000000,18.35,18.5,18.2763,18.4,11411,0
+GLU.US,D,20251204,000000,18.44,18.52,18.39,18.48,7399,0
+GLU.US,D,20251205,000000,18.48,18.6043,18.4533,18.51,5298,0
+GLU.US,D,20251208,000000,18.51,18.51,18.32,18.3805,4208,0
+GLU.US,D,20251209,000000,18.38,18.62,18.38,18.52,9037,0
+GLU.US,D,20251210,000000,18.48,18.54,18.48,18.515,6357,0
+GLU.US,D,20251211,000000,18.51,18.6099,18.47,18.53,8159,0
+GLU.US,D,20251212,000000,18.42,18.5,18.36,18.39,29284,0
+GLU.US,D,20251215,000000,18.39,18.56,18.39,18.52,5583,0
+GLU.US,D,20251216,000000,18.52,18.65,18.4201,18.65,11488,0
+GLU.US,D,20251217,000000,18.63,18.63,18.48,18.52,2745,0
+GLU.US,D,20251218,000000,18.56,18.7,18.5258,18.7,7496,0
+GLU.US,D,20251219,000000,18.55,18.91,18.55,18.736,15514,0
+GLU.US,D,20251222,000000,18.8614,18.97,18.77,18.865,11054,0
+GLU.US,D,20251223,000000,18.89,19.53,18.82,19.51,27958,0
+GLU.US,D,20251224,000000,19.55,19.9899,19.51,19.98,49786,0
+GLU.US,D,20251226,000000,20,20.125,19.8343,19.9,18530,0
+GLU.US,D,20251229,000000,19.85,19.9,19.47,19.56,25975,0
+GLU.US,D,20251230,000000,19.56,19.66,19.404,19.404,24092,0
+GLU.US,D,20251231,000000,19.42,19.49,19.1877,19.2675,12718,0
+GLU.US,D,20260102,000000,19.35,19.4498,19.33,19.33,8528,0
+GLU.US,D,20260105,000000,19.352,19.4,19.07,19.17,24749,0
+GLU.US,D,20260106,000000,19.21,19.5999,19.17,19.4,19047,0
+GLU.US,D,20260107,000000,19.4,19.514,19.17,19.2878,17592,0
+GLU.US,D,20260108,000000,19.3567,19.6,19.29,19.6,11371,0
+GLU.US,D,20260109,000000,19.5,19.8683,19.455,19.56,12686,0
+GLU.US,D,20260112,000000,20.2099,20.2099,19.43,19.744,8632,0
+GLU.US,D,20260113,000000,19.75,19.95,19.61,19.87,7523,0
+GLU.US,D,20260114,000000,19.92,19.95,19.815,19.93,8339,0
+GLU.US,D,20260115,000000,19.8,20,19.8,19.935,10370,0
+GLU.US,D,20260116,000000,19.76,19.9,19.73,19.79,15370,0
+GLU.US,D,20260120,000000,19.887,19.98,19.565,19.565,4070,0
+GLU.US,D,20260121,000000,19.875,19.93,19.62,19.8,4266,0
+GLU.US,D,20260122,000000,19.86,19.98,19.73,19.93,5309,0
+GLU.US,D,20260123,000000,19.815,19.99,19.8,19.913,11370,0
+GLU.US,D,20260126,000000,19.95,20.05,19.9,19.96,12689,0
+GLU.US,D,20260127,000000,19.97,20.07,19.935,20.016,12710,0
+GLU.US,D,20260128,000000,20.137,20.137,19.99,19.99,4692,0
+GLU.US,D,20260129,000000,20.09,20.1,19.9801,20.1,9793,0
+GLU.US,D,20260130,000000,20.095,20.13,19.98,20.1058,11860,0
+GLU.US,D,20260202,000000,20.06,20.13,19.98,20.13,13948,0
+GLU.US,D,20260203,000000,20.065,20.13,20,20.1,12125,0
+GLU.US,D,20260204,000000,20.11,20.31,20.0575,20.31,17886,0
+GLU.US,D,20260205,000000,20.15,20.305,20.13,20.285,14844,0
+GLU.US,D,20260206,000000,20.29,20.52,20.235,20.393,21341,0
+GLU.US,D,20260209,000000,20.38,20.8317,20.36,20.71,19311,0
+GLU.US,D,20260210,000000,20.71,20.88,20.61,20.77,14274,0
+GLU.US,D,20260211,000000,20.85,21.6899,20.85,21.12,19632,0
+GLU.US,D,20260212,000000,21.12,21.6853,21.0977,21.53,25174,0
+GLU.US,D,20260213,000000,21.35,21.52,21.3433,21.45,17161,0
+GLU.US,D,20260217,000000,21.35,21.45,21.02,21.18,13790,0
+GLU.US,D,20260218,000000,21.5399,21.5399,21.09,21.1901,18266,0
diff --git a/daily/us/nysemkt stocks/glu_b.us.txt b/daily/us/nysemkt stocks/glu_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c40a94e523422fce68fe2255bba181b21a1d32b5
--- /dev/null
+++ b/daily/us/nysemkt stocks/glu_b.us.txt	
@@ -0,0 +1,1199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLU_B.US,D,20181221,000000,50.75,51.39,50.7499,51.27,14597,0
+GLU_B.US,D,20181224,000000,51.27,51.33,51.02,51.3,8770,0
+GLU_B.US,D,20181226,000000,51.15,51.3,51.0709,51.3,4458,0
+GLU_B.US,D,20181227,000000,50.77,51.202,50.77,51.2,9433,0
+GLU_B.US,D,20181228,000000,50.96,51.4,50.9369,51.38,13925,0
+GLU_B.US,D,20190102,000000,51.25,51.5,51.25,51.5,1603,0
+GLU_B.US,D,20190103,000000,51.2434,51.58,51.2434,51.58,900,0
+GLU_B.US,D,20190104,000000,51.6,51.6,51.6,51.6,100,0
+GLU_B.US,D,20190107,000000,51.4999,51.5,51.4511,51.5,16450,0
+GLU_B.US,D,20190108,000000,51.5,51.5,51.41,51.49,2500,0
+GLU_B.US,D,20190109,000000,51.41,51.6,51.4,51.6,2800,0
+GLU_B.US,D,20190110,000000,51.59,51.59,51.5,51.59,900,0
+GLU_B.US,D,20190111,000000,51.59,51.59,51.59,51.59,54,0
+GLU_B.US,D,20190114,000000,51.69,51.75,51.69,51.75,500,0
+GLU_B.US,D,20190116,000000,51.79,51.79,51.79,51.79,200,0
+GLU_B.US,D,20190117,000000,51.83,51.83,51.83,51.83,100,0
+GLU_B.US,D,20190118,000000,51.97,51.97,51.97,51.97,209,0
+GLU_B.US,D,20190122,000000,51.94,51.94,51.94,51.94,100,0
+GLU_B.US,D,20190124,000000,51.56,51.93,51.56,51.8,904,0
+GLU_B.US,D,20190125,000000,51.712,51.95,51.712,51.95,205,0
+GLU_B.US,D,20190130,000000,51.85,51.95,51.85,51.95,497,0
+GLU_B.US,D,20190131,000000,51.8354,51.9,51.75,51.9,5716,0
+GLU_B.US,D,20190201,000000,51.95,51.95,51.95,51.95,200,0
+GLU_B.US,D,20190204,000000,51.83,51.97,51.72,51.97,820,0
+GLU_B.US,D,20190205,000000,51.97,51.97,51.97,51.97,200,0
+GLU_B.US,D,20190206,000000,51.95,51.95,51.95,51.95,200,0
+GLU_B.US,D,20190207,000000,51.95,51.97,51.928,51.96,3211,0
+GLU_B.US,D,20190208,000000,51.97,52,51.97,52,2200,0
+GLU_B.US,D,20190211,000000,51.9505,52.1,51.85,52.1,8300,0
+GLU_B.US,D,20190212,000000,52,52.19,52,52.17,8400,0
+GLU_B.US,D,20190213,000000,52.15,52.2,52.15,52.2,1601,0
+GLU_B.US,D,20190214,000000,52.1677,52.25,52.1,52.25,1967,0
+GLU_B.US,D,20190215,000000,52.25,52.25,52.25,52.25,7,0
+GLU_B.US,D,20190220,000000,52.25,52.25,52.19,52.25,2298,0
+GLU_B.US,D,20190221,000000,52.25,52.25,52.25,52.25,25,0
+GLU_B.US,D,20190225,000000,52.26,52.3,52.25,52.3,5625,0
+GLU_B.US,D,20190228,000000,52.3,52.3,52.3,52.3,1747,0
+GLU_B.US,D,20190301,000000,52.35,52.35,52.2645,52.35,390,0
+GLU_B.US,D,20190304,000000,52.35,52.395,52.3397,52.35,6650,0
+GLU_B.US,D,20190305,000000,52.4,52.4018,52.4,52.4018,455,0
+GLU_B.US,D,20190306,000000,52.4337,52.4337,52.4337,52.4337,100,0
+GLU_B.US,D,20190307,000000,52.45,52.45,52.45,52.45,100,0
+GLU_B.US,D,20190311,000000,52.3769,52.57,52.3769,52.57,1300,0
+GLU_B.US,D,20190312,000000,52.67,52.78,52.67,52.78,7476,0
+GLU_B.US,D,20190318,000000,51.85,51.85,51.85,51.85,150,0
+GLU_B.US,D,20190319,000000,51.8958,51.9,51.8958,51.9,700,0
+GLU_B.US,D,20190320,000000,51.8465,51.9,51.8465,51.9,300,0
+GLU_B.US,D,20190321,000000,51.95,51.98,51.95,51.98,200,0
+GLU_B.US,D,20190322,000000,52,52,52,52,200,0
+GLU_B.US,D,20190325,000000,52.24,52.24,52.24,52.24,300,0
+GLU_B.US,D,20190326,000000,52.24,52.24,52.24,52.24,1,0
+GLU_B.US,D,20190402,000000,52.054,52.22,52.054,52.22,250,0
+GLU_B.US,D,20190403,000000,52.22,52.22,52.22,52.22,1,0
+GLU_B.US,D,20190404,000000,52.22,52.22,52.2161,52.2161,200,0
+GLU_B.US,D,20190410,000000,52.1364,52.24,52.1364,52.24,200,0
+GLU_B.US,D,20190411,000000,52.24,52.24,52.2,52.2,950,0
+GLU_B.US,D,20190415,000000,52.47,52.47,52.47,52.47,100,0
+GLU_B.US,D,20190422,000000,52.35,52.35,52.35,52.35,300,0
+GLU_B.US,D,20190423,000000,52.3,52.35,52.3,52.35,1050,0
+GLU_B.US,D,20190424,000000,52.3,52.3,52.2,52.2,1349,0
+GLU_B.US,D,20190425,000000,52.3,52.3,52.3,52.3,100,0
+GLU_B.US,D,20190426,000000,52.25,52.3,52.25,52.3,6867,0
+GLU_B.US,D,20190429,000000,52.3,52.3,52.3,52.3,100,0
+GLU_B.US,D,20190430,000000,52.46,52.46,52.46,52.46,133,0
+GLU_B.US,D,20190501,000000,52.47,52.5,52.47,52.5,1000,0
+GLU_B.US,D,20190506,000000,52.4,52.4,52.4,52.4,100,0
+GLU_B.US,D,20190507,000000,52.3,52.49,52.25,52.25,400,0
+GLU_B.US,D,20190508,000000,52.25,52.4,52.25,52.4,300,0
+GLU_B.US,D,20190510,000000,52.4,52.4,52.4,52.4,200,0
+GLU_B.US,D,20190513,000000,52.4,52.4,52.4,52.4,100,0
+GLU_B.US,D,20190514,000000,52.4,52.4,52.4,52.4,100,0
+GLU_B.US,D,20190515,000000,52.5421,52.5421,52.5421,52.5421,100,0
+GLU_B.US,D,20190516,000000,52.49,52.49,52.49,52.49,100,0
+GLU_B.US,D,20190517,000000,52.55,52.55,52.5,52.5,1100,0
+GLU_B.US,D,20190521,000000,52.48,52.48,52.48,52.48,980,0
+GLU_B.US,D,20190522,000000,52.48,52.48,52.48,52.48,700,0
+GLU_B.US,D,20190529,000000,52.62,52.62,52.6101,52.6101,569,0
+GLU_B.US,D,20190530,000000,52.62,52.62,52.62,52.62,100,0
+GLU_B.US,D,20190603,000000,52.62,52.62,52.62,52.62,100,0
+GLU_B.US,D,20190604,000000,52.61,52.61,52.61,52.61,1000,0
+GLU_B.US,D,20190606,000000,52.26,52.66,52.26,52.6,318,0
+GLU_B.US,D,20190607,000000,52.5,52.66,52.5,52.6,400,0
+GLU_B.US,D,20190617,000000,52.6,52.67,52.5,52.67,22806,0
+GLU_B.US,D,20190618,000000,51.8,51.8,51.7,51.7,697,0
+GLU_B.US,D,20190621,000000,51.712,51.712,51.69,51.69,1470,0
+GLU_B.US,D,20190624,000000,51.4,51.89,51.4,51.84,3036,0
+GLU_B.US,D,20190626,000000,51.8,51.8,51.8,51.8,151,0
+GLU_B.US,D,20190627,000000,51.8126,51.8126,51.8,51.8,604,0
+GLU_B.US,D,20190628,000000,51.88,51.9,51.75,51.83,5200,0
+GLU_B.US,D,20190702,000000,51.88,51.88,51.8345,51.8345,200,0
+GLU_B.US,D,20190703,000000,51.83,51.83,51.83,51.83,100,0
+GLU_B.US,D,20190705,000000,51.83,51.83,51.83,51.83,100,0
+GLU_B.US,D,20190710,000000,51.7,51.92,51.7,51.92,500,0
+GLU_B.US,D,20190712,000000,51.94,51.94,51.94,51.94,100,0
+GLU_B.US,D,20190715,000000,51.92,51.94,51.6,51.6,1300,0
+GLU_B.US,D,20190716,000000,51.9536,51.99,51.9536,51.99,1030,0
+GLU_B.US,D,20190717,000000,51.97,51.97,51.7,51.7,800,0
+GLU_B.US,D,20190718,000000,51.98,51.98,51.98,51.98,100,0
+GLU_B.US,D,20190722,000000,51.93,52,51.93,52,500,0
+GLU_B.US,D,20190723,000000,52,52,52,52,200,0
+GLU_B.US,D,20190724,000000,51.95,51.95,51.8,51.8,600,0
+GLU_B.US,D,20190725,000000,52,52,51.9,51.9,400,0
+GLU_B.US,D,20190726,000000,51.9,51.95,51.9,51.9,500,0
+GLU_B.US,D,20190729,000000,51.9,51.9,51.72,51.72,934,0
+GLU_B.US,D,20190730,000000,51.9,52,51.9,52,200,0
+GLU_B.US,D,20190805,000000,51.8861,51.9573,51.8861,51.9,855,0
+GLU_B.US,D,20190806,000000,51.9,51.9,51.9,51.9,50,0
+GLU_B.US,D,20190807,000000,51.9,51.9,51.9,51.9,1965,0
+GLU_B.US,D,20190808,000000,51.9,51.9,51.85,51.85,1147,0
+GLU_B.US,D,20190809,000000,51.95,51.95,51.95,51.95,100,0
+GLU_B.US,D,20190812,000000,51.95,51.95,51.95,51.95,100,0
+GLU_B.US,D,20190813,000000,51.87,52.2,51.87,52.2,3016,0
+GLU_B.US,D,20190814,000000,52.29,52.29,52.29,52.29,400,0
+GLU_B.US,D,20190815,000000,52.3,52.35,52.245,52.35,3800,0
+GLU_B.US,D,20190816,000000,52.35,52.35,52.3382,52.3382,690,0
+GLU_B.US,D,20190822,000000,52.4,52.45,52.385,52.45,3500,0
+GLU_B.US,D,20190823,000000,52.46,52.4879,52.3596,52.4,11032,0
+GLU_B.US,D,20190827,000000,52.48,52.48,52.48,52.48,100,0
+GLU_B.US,D,20190828,000000,52.4512,52.49,52.4477,52.49,1000,0
+GLU_B.US,D,20190829,000000,52.5,52.5,52.4909,52.5,4646,0
+GLU_B.US,D,20190830,000000,52.6,52.6,52.6,52.6,100,0
+GLU_B.US,D,20190904,000000,52.65,52.65,52.65,52.65,100,0
+GLU_B.US,D,20190905,000000,52.7,52.7,52.7,52.7,100,0
+GLU_B.US,D,20190906,000000,52.6027,52.7,52.6,52.7,1100,0
+GLU_B.US,D,20190909,000000,52.7,52.7756,52.7,52.7756,706,0
+GLU_B.US,D,20190910,000000,52.7,52.7,52.7,52.7,100,0
+GLU_B.US,D,20190911,000000,52.71,52.71,52.7,52.7,1000,0
+GLU_B.US,D,20190912,000000,52.7,52.7,52.7,52.7,500,0
+GLU_B.US,D,20190916,000000,52.7,52.75,52.5864,52.75,400,0
+GLU_B.US,D,20190917,000000,52.73,52.7561,52.73,52.75,3000,0
+GLU_B.US,D,20190918,000000,52,52.05,51.9,51.95,2167,0
+GLU_B.US,D,20190919,000000,51.95,51.95,51.95,51.95,100,0
+GLU_B.US,D,20190920,000000,51.99,51.99,51.99,51.99,700,0
+GLU_B.US,D,20190923,000000,51.8,51.95,51.8,51.95,200,0
+GLU_B.US,D,20190924,000000,52,52,51.95,51.95,1296,0
+GLU_B.US,D,20190925,000000,51.9357,51.99,51.85,51.85,600,0
+GLU_B.US,D,20190926,000000,51.99,51.99,51.9199,51.95,475,0
+GLU_B.US,D,20190927,000000,51.95,51.95,51.95,51.95,101,0
+GLU_B.US,D,20190930,000000,51.85,51.95,51.85,51.95,200,0
+GLU_B.US,D,20191004,000000,52,52,51.95,52,9400,0
+GLU_B.US,D,20191009,000000,52,52,51.9668,51.97,4383,0
+GLU_B.US,D,20191010,000000,52,52,51.9891,51.9999,2727,0
+GLU_B.US,D,20191011,000000,52.05,52.05,52.0362,52.044,2103,0
+GLU_B.US,D,20191017,000000,52.0038,52.0038,52.0038,52.0038,241,0
+GLU_B.US,D,20191018,000000,52.2,52.2,52.114,52.114,400,0
+GLU_B.US,D,20191021,000000,52.1402,52.1402,52.1402,52.1402,110,0
+GLU_B.US,D,20191022,000000,52.1685,52.1685,52.1685,52.1685,100,0
+GLU_B.US,D,20191024,000000,52.15,52.15,52.15,52.15,300,0
+GLU_B.US,D,20191028,000000,51.97,52.15,51.97,52.15,400,0
+GLU_B.US,D,20191105,000000,52.04,52.15,52.04,52.15,1127,0
+GLU_B.US,D,20191107,000000,52.15,52.2,52.072,52.2,950,0
+GLU_B.US,D,20191108,000000,52.0387,52.0387,52.0387,52.0387,200,0
+GLU_B.US,D,20191112,000000,52.02,52.15,52.02,52.15,302,0
+GLU_B.US,D,20191113,000000,52.15,52.15,52.15,52.15,200,0
+GLU_B.US,D,20191114,000000,52.15,52.15,52.15,52.15,100,0
+GLU_B.US,D,20191118,000000,51.9228,51.9228,51.9228,51.9228,1343,0
+GLU_B.US,D,20191119,000000,52.05,52.1,52.05,52.1,1634,0
+GLU_B.US,D,20191120,000000,52.15,52.15,52.1,52.15,8800,0
+GLU_B.US,D,20191121,000000,52.15,52.15,52.15,52.15,2266,0
+GLU_B.US,D,20191122,000000,52.15,52.2,52.1,52.1,3033,0
+GLU_B.US,D,20191202,000000,52.15,52.2,52.15,52.1928,1846,0
+GLU_B.US,D,20191203,000000,52.15,52.15,52.15,52.15,782,0
+GLU_B.US,D,20191205,000000,52.27,52.27,52.25,52.25,985,0
+GLU_B.US,D,20191211,000000,52.25,52.25,52.25,52.25,500,0
+GLU_B.US,D,20191212,000000,52.3,52.3,52.3,52.3,303,0
+GLU_B.US,D,20191213,000000,52.24,52.255,52.236,52.2399,5093,0
+GLU_B.US,D,20191216,000000,52.24,52.2933,52.2175,52.2389,7633,0
+GLU_B.US,D,20191217,000000,51.5,51.5,51.4,51.42,4550,0
+GLU_B.US,D,20191218,000000,51.3633,51.4291,51.3633,51.4291,1700,0
+GLU_B.US,D,20191219,000000,51.5,51.501,51.5,51.501,1000,0
+GLU_B.US,D,20191223,000000,51.4964,51.6448,51.4964,51.639,1925,0
+GLU_B.US,D,20191226,000000,51.679,51.679,51.679,51.679,295,0
+GLU_B.US,D,20191227,000000,51.52,51.52,51.52,51.52,601,0
+GLU_B.US,D,20191230,000000,51.6,51.6677,51.6,51.6677,615,0
+GLU_B.US,D,20191231,000000,51.748,51.8,51.748,51.8,2127,0
+GLU_B.US,D,20200102,000000,51.8,51.8161,51.7888,51.7888,500,0
+GLU_B.US,D,20200103,000000,51.75,51.89,51.75,51.89,650,0
+GLU_B.US,D,20200106,000000,51.7932,51.89,51.78,51.8097,2975,0
+GLU_B.US,D,20200107,000000,51.67,51.89,51.67,51.89,2983,0
+GLU_B.US,D,20200108,000000,51.9,51.9,51.9,51.9,1462,0
+GLU_B.US,D,20200110,000000,51.75,51.75,51.75,51.75,263,0
+GLU_B.US,D,20200113,000000,51.75,51.75,51.75,51.75,270,0
+GLU_B.US,D,20200114,000000,51.8504,51.88,51.8504,51.88,600,0
+GLU_B.US,D,20200115,000000,51.8,51.8,51.7996,51.7996,590,0
+GLU_B.US,D,20200117,000000,51.79,51.92,51.79,51.92,1275,0
+GLU_B.US,D,20200121,000000,51.9,51.9,51.818,51.8498,3118,0
+GLU_B.US,D,20200122,000000,51.75,51.85,51.75,51.79,819,0
+GLU_B.US,D,20200123,000000,51.6606,51.6606,51.6606,51.6606,200,0
+GLU_B.US,D,20200124,000000,51.7,51.7,51.7,51.7,900,0
+GLU_B.US,D,20200127,000000,51.85,51.89,51.85,51.88,1100,0
+GLU_B.US,D,20200128,000000,51.78,51.85,51.78,51.85,852,0
+GLU_B.US,D,20200130,000000,51.85,51.8565,51.85,51.8565,470,0
+GLU_B.US,D,20200131,000000,51.841,51.841,51.841,51.841,273,0
+GLU_B.US,D,20200203,000000,51.85,51.8886,51.8156,51.8886,980,0
+GLU_B.US,D,20200204,000000,51.89,51.89,51.834,51.834,400,0
+GLU_B.US,D,20200205,000000,51.8,51.87,51.8,51.87,1405,0
+GLU_B.US,D,20200206,000000,51.87,51.87,51.87,51.87,600,0
+GLU_B.US,D,20200207,000000,51.87,51.89,51.81,51.89,3800,0
+GLU_B.US,D,20200210,000000,51.932,51.97,51.91,51.94,3614,0
+GLU_B.US,D,20200211,000000,51.61,51.87,51.61,51.85,1300,0
+GLU_B.US,D,20200212,000000,51.85,51.85,51.85,51.85,500,0
+GLU_B.US,D,20200213,000000,51.85,51.9,51.85,51.9,1700,0
+GLU_B.US,D,20200214,000000,51.86,52.0806,51.86,52.06,2338,0
+GLU_B.US,D,20200218,000000,51.86,51.86,51.86,51.86,100,0
+GLU_B.US,D,20200219,000000,51.87,51.87,51.87,51.87,500,0
+GLU_B.US,D,20200220,000000,51.9,52.032,51.9,52.032,700,0
+GLU_B.US,D,20200221,000000,51.9,52.1044,51.9,52.1044,300,0
+GLU_B.US,D,20200224,000000,51.92,52.0953,51.92,52.0953,500,0
+GLU_B.US,D,20200225,000000,51.9,52.0908,51.9,52.0908,500,0
+GLU_B.US,D,20200226,000000,51.95,51.95,51.95,51.95,101,0
+GLU_B.US,D,20200227,000000,51.9,51.9,51.9,51.9,199,0
+GLU_B.US,D,20200228,000000,51.9289,52.21,51.9289,52.21,1341,0
+GLU_B.US,D,20200302,000000,52.24,52.24,52.1,52.1,250,0
+GLU_B.US,D,20200303,000000,51.95,51.95,51.95,51.95,100,0
+GLU_B.US,D,20200304,000000,52.24,52.25,52,52.05,1970,0
+GLU_B.US,D,20200305,000000,51.9672,52.25,51.9672,52.25,1234,0
+GLU_B.US,D,20200306,000000,52.0815,52.0815,52.0815,52.0815,200,0
+GLU_B.US,D,20200309,000000,51.81,51.86,51.3973,51.41,2758,0
+GLU_B.US,D,20200310,000000,51.5,51.85,51.5,51.5,2275,0
+GLU_B.US,D,20200311,000000,51.57,51.57,51.4,51.4,1000,0
+GLU_B.US,D,20200312,000000,51.02,51.26,51.02,51.02,3304,0
+GLU_B.US,D,20200313,000000,52.21,52.34,51.06,52,3044,0
+GLU_B.US,D,20200316,000000,51.6,51.6,51.6,51.6,649,0
+GLU_B.US,D,20200317,000000,51.06,51.2851,50.2,50.2,1817,0
+GLU_B.US,D,20200318,000000,50.21,50.4611,48.7,49.0934,4990,0
+GLU_B.US,D,20200319,000000,49.09,50.98,49.09,49.4498,2451,0
+GLU_B.US,D,20200320,000000,49.07,49.3453,48.87,49.3,2192,0
+GLU_B.US,D,20200323,000000,48.505,48.5548,48.4,48.5548,1880,0
+GLU_B.US,D,20200324,000000,49.19,49.3603,49.025,49.25,4243,0
+GLU_B.US,D,20200325,000000,49.62,50.22,49.62,50.22,8328,0
+GLU_B.US,D,20200326,000000,50.45,50.4999,50.45,50.4999,478,0
+GLU_B.US,D,20200327,000000,50.1965,50.1965,50.1965,50.1965,653,0
+GLU_B.US,D,20200401,000000,50.01,50.435,49.925,49.95,5786,0
+GLU_B.US,D,20200402,000000,50.05,50.2761,50.0475,50.2761,5400,0
+GLU_B.US,D,20200403,000000,50.093,50.135,50.0198,50.02,3399,0
+GLU_B.US,D,20200406,000000,50.15,50.34,50.15,50.207,1560,0
+GLU_B.US,D,20200407,000000,50.25,50.25,50.25,50.25,425,0
+GLU_B.US,D,20200409,000000,50.25,50.5,50.25,50.5,2343,0
+GLU_B.US,D,20200414,000000,50.75,50.75,50.51,50.51,400,0
+GLU_B.US,D,20200417,000000,50.77,50.82,50.6667,50.82,700,0
+GLU_B.US,D,20200422,000000,50.35,50.35,50.31,50.31,500,0
+GLU_B.US,D,20200428,000000,50.7062,50.77,50.66,50.77,600,0
+GLU_B.US,D,20200429,000000,50.77,50.82,50.77,50.82,395,0
+GLU_B.US,D,20200430,000000,50.82,51,50.77,51,1347,0
+GLU_B.US,D,20200508,000000,50.8,51.025,50.8,50.91,1140,0
+GLU_B.US,D,20200511,000000,50.974,51.0173,50.8,50.963,4104,0
+GLU_B.US,D,20200518,000000,51.115,51.115,51.115,51.115,600,0
+GLU_B.US,D,20200519,000000,51.25,51.25,51.25,51.25,167,0
+GLU_B.US,D,20200520,000000,51.25,51.25,51.25,51.25,434,0
+GLU_B.US,D,20200521,000000,51.25,51.4,51.25,51.4,9500,0
+GLU_B.US,D,20200522,000000,51.28,51.31,51.28,51.31,700,0
+GLU_B.US,D,20200527,000000,51.35,51.35,51.28,51.31,12510,0
+GLU_B.US,D,20200528,000000,51.6,51.6,51.31,51.31,1367,0
+GLU_B.US,D,20200529,000000,51.65,51.65,51.5495,51.5495,300,0
+GLU_B.US,D,20200601,000000,51.6,51.6,51.6,51.6,100,0
+GLU_B.US,D,20200603,000000,51.36,51.36,51.36,51.36,100,0
+GLU_B.US,D,20200604,000000,51.6,51.6,51.5076,51.5076,1500,0
+GLU_B.US,D,20200605,000000,51.485,51.9,51.485,51.9,1234,0
+GLU_B.US,D,20200608,000000,51.6,51.6,51.6,51.6,500,0
+GLU_B.US,D,20200609,000000,51.62,52.1,51.61,52.1,1225,0
+GLU_B.US,D,20200611,000000,51.98,51.98,51.98,51.98,121,0
+GLU_B.US,D,20200616,000000,51.74,51.74,51.65,51.65,830,0
+GLU_B.US,D,20200617,000000,51.8125,51.8125,51.5,51.7,4100,0
+GLU_B.US,D,20200622,000000,51.7,51.7,51.7,51.7,1032,0
+GLU_B.US,D,20200630,000000,51.15,51.2,51.15,51.2,318,0
+GLU_B.US,D,20200706,000000,51.1,51.1,51,51,1000,0
+GLU_B.US,D,20200708,000000,51.4663,51.4663,51.2102,51.23,1500,0
+GLU_B.US,D,20200709,000000,51.3199,51.3199,51.28,51.28,651,0
+GLU_B.US,D,20200710,000000,51.3,51.35,51.3,51.34,1200,0
+GLU_B.US,D,20200713,000000,51.35,51.84,51.35,51.84,783,0
+GLU_B.US,D,20200716,000000,51.4988,51.5,51.458,51.5,3059,0
+GLU_B.US,D,20200717,000000,51.45,51.5,51.4499,51.5,11300,0
+GLU_B.US,D,20200722,000000,51.5,51.52,51.5,51.52,600,0
+GLU_B.US,D,20200727,000000,51.5739,51.5739,51.5739,51.5739,500,0
+GLU_B.US,D,20200728,000000,51.76,51.76,51.6454,51.7,1527,0
+GLU_B.US,D,20200729,000000,51.57,51.76,51.57,51.76,1100,0
+GLU_B.US,D,20200730,000000,51.6501,51.95,51.6501,51.95,3300,0
+GLU_B.US,D,20200731,000000,51.85,51.85,51.85,51.85,2000,0
+GLU_B.US,D,20200804,000000,51.9778,51.9778,51.85,51.85,210,0
+GLU_B.US,D,20200806,000000,51.9,51.9,51.9,51.9,2143,0
+GLU_B.US,D,20200807,000000,51.85,51.85,51.85,51.85,6327,0
+GLU_B.US,D,20200813,000000,52.079,52.079,52.079,52.079,500,0
+GLU_B.US,D,20200818,000000,52.15,52.31,52.15,52.2,3682,0
+GLU_B.US,D,20200819,000000,52.25,52.26,52.225,52.25,8963,0
+GLU_B.US,D,20200820,000000,52.202,52.202,51.6,52.2,3600,0
+GLU_B.US,D,20200821,000000,52,52.25,52,52.25,4572,0
+GLU_B.US,D,20200825,000000,52.2,52.25,52.2,52.25,4000,0
+GLU_B.US,D,20200826,000000,52.25,52.34,52.2001,52.2001,613,0
+GLU_B.US,D,20200827,000000,52.2,52.2,52.2,52.2,7516,0
+GLU_B.US,D,20200902,000000,52.31,52.31,52.3,52.3,966,0
+GLU_B.US,D,20200903,000000,52.25,52.3499,52.25,52.3499,2200,0
+GLU_B.US,D,20200908,000000,52.3,52.3,52.3,52.3,2000,0
+GLU_B.US,D,20200909,000000,52.292,52.292,52.292,52.292,118,0
+GLU_B.US,D,20200911,000000,52.35,52.405,52.3,52.3,6700,0
+GLU_B.US,D,20200915,000000,52.1998,52.2,52.158,52.1998,3173,0
+GLU_B.US,D,20200916,000000,52.15,52.25,51.9424,52.2499,4000,0
+GLU_B.US,D,20200921,000000,51.85,51.85,51.75,51.75,1122,0
+GLU_B.US,D,20200925,000000,51.61,51.85,51.61,51.85,2345,0
+GLU_B.US,D,20200928,000000,51.85,51.85,51.79,51.79,4332,0
+GLU_B.US,D,20200929,000000,51.77,51.82,51.75,51.79,4001,0
+GLU_B.US,D,20200930,000000,51.76,51.76,51.76,51.76,380,0
+GLU_B.US,D,20201001,000000,51.82,51.82,51.82,51.82,500,0
+GLU_B.US,D,20201002,000000,51.76,51.855,51.76,51.855,934,0
+GLU_B.US,D,20201006,000000,51.83,51.9,51.83,51.9,2375,0
+GLU_B.US,D,20201007,000000,51.9585,51.9585,51.9001,51.9585,400,0
+GLU_B.US,D,20201008,000000,51.92,51.92,51.9,51.9,500,0
+GLU_B.US,D,20201009,000000,51.91,51.91,51.9,51.9,400,0
+GLU_B.US,D,20201014,000000,51.9,51.9,51.9,51.9,200,0
+GLU_B.US,D,20201022,000000,52,52,52,52,160,0
+GLU_B.US,D,20201026,000000,52.05,52.05,52.05,52.05,2000,0
+GLU_B.US,D,20201027,000000,52,52.05,52,52.05,4100,0
+GLU_B.US,D,20201028,000000,51.95,51.95,51.95,51.95,2000,0
+GLU_B.US,D,20201030,000000,51.9,51.9,51.85,51.85,845,0
+GLU_B.US,D,20201102,000000,51.9,51.95,51.9,51.9085,6071,0
+GLU_B.US,D,20201103,000000,51.9,51.9,51.9,51.9,2000,0
+GLU_B.US,D,20201106,000000,51.85,51.85,51.745,51.85,3840,0
+GLU_B.US,D,20201109,000000,51.85,52,51.8165,52,5850,0
+GLU_B.US,D,20201110,000000,51.95,52,51.95,52,2000,0
+GLU_B.US,D,20201111,000000,51.95,52,51.94,52,5090,0
+GLU_B.US,D,20201116,000000,51.95,52,51.95,52,500,0
+GLU_B.US,D,20201117,000000,51.95,52.05,51.95,52.05,1086,0
+GLU_B.US,D,20201118,000000,52.15,52.15,52,52,950,0
+GLU_B.US,D,20201119,000000,52.2,52.2,52.2,52.2,200,0
+GLU_B.US,D,20201120,000000,52.1,52.1645,52.1,52.1,1238,0
+GLU_B.US,D,20201123,000000,52.1,52.25,52.1,52.25,400,0
+GLU_B.US,D,20201124,000000,51.97,51.97,51.97,51.97,306,0
+GLU_B.US,D,20201125,000000,51.9,52.1,51.9,52.0665,1280,0
+GLU_B.US,D,20201130,000000,52.25,52.3,52.25,52.25,1400,0
+GLU_B.US,D,20201201,000000,52.146,52.146,52.146,52.146,268,0
+GLU_B.US,D,20201202,000000,52.25,52.3,52.0525,52.0525,794,0
+GLU_B.US,D,20201203,000000,52.2501,52.2501,52.05,52.05,1450,0
+GLU_B.US,D,20201207,000000,52.25,52.25,52.1891,52.2,600,0
+GLU_B.US,D,20201210,000000,52.05,52.25,52.038,52.16,3484,0
+GLU_B.US,D,20201211,000000,52.05,52.31,51.9275,52.31,2070,0
+GLU_B.US,D,20201214,000000,51.92,51.92,51.92,51.92,120,0
+GLU_B.US,D,20201215,000000,52.25,52.3,52,52.0926,2204,0
+GLU_B.US,D,20201216,000000,52.0498,52.25,52.0498,52.2,1738,0
+GLU_B.US,D,20201217,000000,51.7,51.7,51.7,51.7,120,0
+GLU_B.US,D,20201218,000000,51.9,51.9,51.9,51.9,500,0
+GLU_B.US,D,20201221,000000,51.54,52.28,51.54,52,5067,0
+GLU_B.US,D,20201222,000000,52.15,52.15,52.15,52.15,140,0
+GLU_B.US,D,20201224,000000,52.24,52.2498,52.24,52.2498,500,0
+GLU_B.US,D,20210107,000000,51.825,51.9,51.825,51.9,455,0
+GLU_B.US,D,20210108,000000,51.975,51.975,51.75,51.75,850,0
+GLU_B.US,D,20210111,000000,51.95,51.95,51.95,51.95,1000,0
+GLU_B.US,D,20210112,000000,51.8,51.99,51.8,51.99,600,0
+GLU_B.US,D,20210113,000000,51.8,51.8498,51.8,51.8498,852,0
+GLU_B.US,D,20210114,000000,51.8423,51.85,51.8423,51.85,1350,0
+GLU_B.US,D,20210115,000000,51.7501,51.95,51.525,51.7127,3566,0
+GLU_B.US,D,20210119,000000,51.75,51.75,51.75,51.75,900,0
+GLU_B.US,D,20210121,000000,51.7362,51.9,51.7362,51.9,1000,0
+GLU_B.US,D,20210125,000000,51.51,51.825,51.5,51.6492,3500,0
+GLU_B.US,D,20210126,000000,51.7544,52.28,51.7544,52.28,1000,0
+GLU_B.US,D,20210127,000000,51.85,51.85,51.85,51.85,900,0
+GLU_B.US,D,20210129,000000,51.71,52,51.71,51.9999,2900,0
+GLU_B.US,D,20210202,000000,52.079,52.079,52.079,52.079,500,0
+GLU_B.US,D,20210204,000000,52.2,52.28,52.2,52.28,500,0
+GLU_B.US,D,20210208,000000,51.9995,51.9995,51.9995,51.9995,300,0
+GLU_B.US,D,20210209,000000,51.89,52.05,51.89,52.05,860,0
+GLU_B.US,D,20210210,000000,52.07,52.07,52.07,52.07,100,0
+GLU_B.US,D,20210211,000000,52.028,52.05,51.993,51.993,1300,0
+GLU_B.US,D,20210212,000000,51.754,51.754,51.754,51.754,354,0
+GLU_B.US,D,20210216,000000,52.15,52.15,52.07,52.07,2142,0
+GLU_B.US,D,20210218,000000,52.3,52.3,52.25,52.25,240,0
+GLU_B.US,D,20210224,000000,52.09,52.195,52.09,52.195,200,0
+GLU_B.US,D,20210225,000000,52.1,52.1,52,52.1,3212,0
+GLU_B.US,D,20210303,000000,52.28,52.28,52.28,52.28,200,0
+GLU_B.US,D,20210305,000000,52,52.204,52,52.204,374,0
+GLU_B.US,D,20210308,000000,52.1999,52.301,52.19,52.282,1000,0
+GLU_B.US,D,20210311,000000,52.31,52.45,52.192,52.387,7928,0
+GLU_B.US,D,20210312,000000,52.26,52.42,52.26,52.42,399,0
+GLU_B.US,D,20210317,000000,52.25,52.25,52.24,52.25,3278,0
+GLU_B.US,D,20210318,000000,51.9,51.95,51.9,51.95,483,0
+GLU_B.US,D,20210322,000000,51.8315,51.833,51.8315,51.833,320,0
+GLU_B.US,D,20210323,000000,51.95,51.95,51.95,51.95,600,0
+GLU_B.US,D,20210326,000000,51.95,51.95,51.95,51.95,601,0
+GLU_B.US,D,20210330,000000,51.85,51.95,51.85,51.95,9179,0
+GLU_B.US,D,20210331,000000,52.1406,52.216,52,52.216,1434,0
+GLU_B.US,D,20210401,000000,52,52,51.9178,51.9178,400,0
+GLU_B.US,D,20210405,000000,52.1524,52.1524,52.15,52.15,700,0
+GLU_B.US,D,20210406,000000,51.6701,51.6701,51.6701,51.6701,500,0
+GLU_B.US,D,20210407,000000,52.1114,52.1114,52.1114,52.1114,125,0
+GLU_B.US,D,20210409,000000,52,52.2052,52,52,1025,0
+GLU_B.US,D,20210412,000000,52,52,52,52,200,0
+GLU_B.US,D,20210415,000000,52,52.0451,51.95,52.0451,1611,0
+GLU_B.US,D,20210416,000000,52.25,52.25,52.25,52.25,160,0
+GLU_B.US,D,20210419,000000,52.15,52.15,52.15,52.15,1000,0
+GLU_B.US,D,20210420,000000,52.065,52.065,52.065,52.065,1000,0
+GLU_B.US,D,20210421,000000,52.1,52.2501,51.98,52.25,1477,0
+GLU_B.US,D,20210422,000000,51.9,52.1289,51.9,52.05,2097,0
+GLU_B.US,D,20210423,000000,52.01,52.25,52,52.25,1900,0
+GLU_B.US,D,20210428,000000,52.22,52.22,52.2199,52.2199,1050,0
+GLU_B.US,D,20210430,000000,52.03,52.21,51.9,52.21,1297,0
+GLU_B.US,D,20210503,000000,52.11,52.11,52.11,52.11,100,0
+GLU_B.US,D,20210504,000000,52.1,52.1412,52,52,2682,0
+GLU_B.US,D,20210505,000000,52.05,52.05,52.05,52.05,1400,0
+GLU_B.US,D,20210510,000000,52.05,52.05,52.05,52.05,378,0
+GLU_B.US,D,20210513,000000,52.05,52.05,52,52,400,0
+GLU_B.US,D,20210514,000000,52.1145,52.1145,52.1145,52.1145,125,0
+GLU_B.US,D,20210520,000000,51.95,52.09,51.95,52.09,300,0
+GLU_B.US,D,20210521,000000,52.075,52.075,52.075,52.075,501,0
+GLU_B.US,D,20210603,000000,52.142,52.2485,52.142,52.2485,1000,0
+GLU_B.US,D,20210615,000000,52.255,52.255,52.255,52.255,150,0
+GLU_B.US,D,20210616,000000,52.239,52.239,52.239,52.239,200,0
+GLU_B.US,D,20210621,000000,51.98,51.98,51.98,51.98,300,0
+GLU_B.US,D,20210622,000000,51.95,51.95,51.85,51.85,568,0
+GLU_B.US,D,20210624,000000,51.8,51.85,51.8,51.85,1478,0
+GLU_B.US,D,20210625,000000,51.85,51.9,51.82,51.9,2063,0
+GLU_B.US,D,20210628,000000,51.8,51.87,51.7,51.7,702,0
+GLU_B.US,D,20210629,000000,51.76,51.76,51.76,51.76,451,0
+GLU_B.US,D,20210630,000000,51.738,51.738,51.738,51.738,195,0
+GLU_B.US,D,20210706,000000,51.78,51.78,51.75,51.75,3000,0
+GLU_B.US,D,20210707,000000,51.7644,51.8,51.7644,51.7664,600,0
+GLU_B.US,D,20210709,000000,51.795,51.795,51.76,51.7834,800,0
+GLU_B.US,D,20210714,000000,51.75,51.75,51.7,51.7,9300,0
+GLU_B.US,D,20210715,000000,51.65,51.65,51.65,51.65,200,0
+GLU_B.US,D,20210716,000000,51.63,51.69,51.61,51.6407,9300,0
+GLU_B.US,D,20210719,000000,51.6106,51.66,51.6106,51.6125,900,0
+GLU_B.US,D,20210720,000000,51.64,51.64,51.5965,51.63,1562,0
+GLU_B.US,D,20210721,000000,51.62,51.66,51.62,51.62,6125,0
+GLU_B.US,D,20210722,000000,51.5996,51.66,51.5996,51.66,216,0
+GLU_B.US,D,20210723,000000,51.62,51.67,51.5944,51.66,976,0
+GLU_B.US,D,20210726,000000,51.64,51.6699,51.64,51.6499,1115,0
+GLU_B.US,D,20210727,000000,51.67,51.67,51.66,51.67,685,0
+GLU_B.US,D,20210730,000000,51.6317,51.6317,51.53,51.53,715,0
+GLU_B.US,D,20210802,000000,51.65,51.65,51.6199,51.6199,600,0
+GLU_B.US,D,20210805,000000,51.65,51.65,51.65,51.65,400,0
+GLU_B.US,D,20210809,000000,51.6,51.6,51.54,51.54,2300,0
+GLU_B.US,D,20210810,000000,51.6,51.6,51.53,51.6,4200,0
+GLU_B.US,D,20210813,000000,51.6,51.61,51.5,51.55,5822,0
+GLU_B.US,D,20210816,000000,51.56,51.56,51.5596,51.5596,2450,0
+GLU_B.US,D,20210817,000000,51.6,51.6,51.6,51.6,100,0
+GLU_B.US,D,20210818,000000,51.53,51.55,51.52,51.52,1389,0
+GLU_B.US,D,20210819,000000,51.48,51.51,51.48,51.49,900,0
+GLU_B.US,D,20210820,000000,51.5,51.5,51.479,51.48,2279,0
+GLU_B.US,D,20210823,000000,51.5,51.5,51.494,51.4999,3743,0
+GLU_B.US,D,20210824,000000,51.48,51.48,51.46,51.46,3051,0
+GLU_B.US,D,20210825,000000,51.48,51.48,51.48,51.48,641,0
+GLU_B.US,D,20210826,000000,51.491,51.6502,51.491,51.6502,7410,0
+GLU_B.US,D,20210830,000000,51.55,51.55,51.55,51.55,200,0
+GLU_B.US,D,20210831,000000,51.55,51.59,51.5,51.59,4313,0
+GLU_B.US,D,20210901,000000,51.58,51.58,51.52,51.58,1020,0
+GLU_B.US,D,20210902,000000,51.55,51.55,51.49,51.49,3612,0
+GLU_B.US,D,20210903,000000,51.52,51.52,51.5071,51.52,3945,0
+GLU_B.US,D,20210907,000000,51.51,51.51,51.51,51.51,612,0
+GLU_B.US,D,20210908,000000,51.5,51.5,51.48,51.48,1820,0
+GLU_B.US,D,20210909,000000,51.48,51.49,51.46,51.46,3870,0
+GLU_B.US,D,20210910,000000,51.46,51.47,51.46,51.47,600,0
+GLU_B.US,D,20210913,000000,51.46,51.46,51.46,51.46,100,0
+GLU_B.US,D,20210914,000000,51.41,51.41,51.3646,51.41,3401,0
+GLU_B.US,D,20210915,000000,51.455,51.47,51.4399,51.44,1300,0
+GLU_B.US,D,20210916,000000,51.53,51.6232,51.48,51.6,12889,0
+GLU_B.US,D,20210920,000000,51.093,51.093,50.95,50.95,994,0
+GLU_B.US,D,20210921,000000,51.08,51.08,50.9,50.9,3500,0
+GLU_B.US,D,20210922,000000,50.95,51,50.9,50.95,2740,0
+GLU_B.US,D,20210923,000000,50.9999,51,50.9999,51,205,0
+GLU_B.US,D,20210924,000000,51.01,51.01,51.01,51.01,100,0
+GLU_B.US,D,20210927,000000,51.01,51.01,50.95,50.96,1651,0
+GLU_B.US,D,20210928,000000,50.94,50.94,50.92,50.93,701,0
+GLU_B.US,D,20210929,000000,50.95,50.9799,50.95,50.9799,200,0
+GLU_B.US,D,20210930,000000,50.97,50.97,50.97,50.97,100,0
+GLU_B.US,D,20211004,000000,50.9401,50.9401,50.94,50.94,600,0
+GLU_B.US,D,20211005,000000,50.97,50.97,50.9364,50.97,1219,0
+GLU_B.US,D,20211007,000000,51.02,51.0206,51.01,51.01,6679,0
+GLU_B.US,D,20211008,000000,51.015,51.015,51.015,51.015,100,0
+GLU_B.US,D,20211011,000000,51.03,51.03,51.03,51.03,200,0
+GLU_B.US,D,20211012,000000,50.97,50.99,50.97,50.99,526,0
+GLU_B.US,D,20211015,000000,51.03,51.03,50.9952,50.9952,5426,0
+GLU_B.US,D,20211018,000000,51.03,51.0534,51.02,51.04,3965,0
+GLU_B.US,D,20211019,000000,51.04,51.07,51.0256,51.07,3524,0
+GLU_B.US,D,20211020,000000,51.0401,51.07,51.0401,51.07,700,0
+GLU_B.US,D,20211021,000000,51.07,51.07,51.0486,51.0486,920,0
+GLU_B.US,D,20211022,000000,51.05,51.05,51.0415,51.0415,1209,0
+GLU_B.US,D,20211025,000000,51.065,51.065,50.908,51.0393,3020,0
+GLU_B.US,D,20211026,000000,51.09,51.09,51.0032,51.0032,1050,0
+GLU_B.US,D,20211027,000000,51.05,51.05,51.0287,51.05,3139,0
+GLU_B.US,D,20211028,000000,51.05,51.07,51.015,51.0268,2350,0
+GLU_B.US,D,20211029,000000,51.01,51.07,51.01,51.07,1500,0
+GLU_B.US,D,20211101,000000,51.07,51.07,51.07,51.07,1251,0
+GLU_B.US,D,20211103,000000,51.07,51.07,51.07,51.07,646,0
+GLU_B.US,D,20211104,000000,51.1144,51.1144,51.085,51.1,5650,0
+GLU_B.US,D,20211105,000000,51.12,51.12,51.1114,51.12,3416,0
+GLU_B.US,D,20211108,000000,51.12,51.12,51.072,51.12,3873,0
+GLU_B.US,D,20211109,000000,51.0626,51.14,51.0626,51.14,1100,0
+GLU_B.US,D,20211110,000000,51.15,51.15,51.1499,51.15,4773,0
+GLU_B.US,D,20211111,000000,51.18,51.18,51.18,51.18,1327,0
+GLU_B.US,D,20211112,000000,51.1799,51.1799,51.1674,51.1674,4037,0
+GLU_B.US,D,20211115,000000,51.145,51.1611,51.145,51.1611,1038,0
+GLU_B.US,D,20211116,000000,51.25,51.25,51.1905,51.25,800,0
+GLU_B.US,D,20211117,000000,51.26,51.26,51.26,51.26,504,0
+GLU_B.US,D,20211118,000000,51.48,51.5,51.48,51.5,750,0
+GLU_B.US,D,20211119,000000,51.4,51.5,51.29,51.35,1202,0
+GLU_B.US,D,20211123,000000,51.3595,51.3595,51.25,51.25,1643,0
+GLU_B.US,D,20211124,000000,51.8999,51.8999,51.8999,51.8999,291,0
+GLU_B.US,D,20211130,000000,51.54,51.55,51.469,51.469,958,0
+GLU_B.US,D,20211201,000000,51.55,51.66,51.55,51.5999,1465,0
+GLU_B.US,D,20211202,000000,51.61,51.61,51.5614,51.5614,435,0
+GLU_B.US,D,20211203,000000,51.32,51.32,51.3,51.3,1875,0
+GLU_B.US,D,20211206,000000,51.5432,51.5432,51.5432,51.5432,150,0
+GLU_B.US,D,20211208,000000,51.5217,51.5217,51.5217,51.5217,144,0
+GLU_B.US,D,20211210,000000,51.45,51.45,51.449,51.449,200,0
+GLU_B.US,D,20211213,000000,51.449,51.53,51.449,51.53,822,0
+GLU_B.US,D,20211214,000000,51.475,51.475,51.475,51.475,462,0
+GLU_B.US,D,20211215,000000,51.4,51.4,51.37,51.39,1686,0
+GLU_B.US,D,20211216,000000,51,51.2893,51,51.25,2400,0
+GLU_B.US,D,20211217,000000,51.064,51.1,51.064,51.1,262,0
+GLU_B.US,D,20211220,000000,51.2676,51.2676,51.05,51.05,894,0
+GLU_B.US,D,20211221,000000,51.05,51.3899,51.05,51.3899,1227,0
+GLU_B.US,D,20211222,000000,51.0801,51.1,51.0799,51.0799,4902,0
+GLU_B.US,D,20211223,000000,51.1,51.1,51.0501,51.08,2550,0
+GLU_B.US,D,20211227,000000,51.1,51.3499,51.04,51.15,5284,0
+GLU_B.US,D,20211228,000000,51.28,51.3,51.195,51.195,879,0
+GLU_B.US,D,20211229,000000,51.25,51.25,51.2483,51.2483,277,0
+GLU_B.US,D,20211230,000000,51.1676,51.2,51.1676,51.2,622,0
+GLU_B.US,D,20220103,000000,51.2352,51.2352,51.2352,51.2352,129,0
+GLU_B.US,D,20220104,000000,51.35,51.35,51.3499,51.35,1111,0
+GLU_B.US,D,20220105,000000,51.3399,51.3399,51.15,51.33,798,0
+GLU_B.US,D,20220106,000000,51.33,51.33,51.3299,51.3299,817,0
+GLU_B.US,D,20220107,000000,51.33,51.33,51.2624,51.2624,1079,0
+GLU_B.US,D,20220110,000000,51.2595,51.2595,51.2595,51.2595,947,0
+GLU_B.US,D,20220111,000000,51.3,51.35,51.3,51.3499,1000,0
+GLU_B.US,D,20220112,000000,51.25,51.25,51.2499,51.2499,406,0
+GLU_B.US,D,20220113,000000,51.24,51.24,51.163,51.24,919,0
+GLU_B.US,D,20220114,000000,51.1501,51.275,51.1501,51.22,3935,0
+GLU_B.US,D,20220118,000000,51.22,51.2201,51.21,51.21,1610,0
+GLU_B.US,D,20220119,000000,51.19,51.195,51.14,51.14,4136,0
+GLU_B.US,D,20220120,000000,51.1566,51.225,51.15,51.15,5190,0
+GLU_B.US,D,20220121,000000,51.14,51.14,51.12,51.1299,3095,0
+GLU_B.US,D,20220124,000000,51.12,51.2278,51.07,51.152,2599,0
+GLU_B.US,D,20220125,000000,51.13,51.13,51.05,51.053,9778,0
+GLU_B.US,D,20220126,000000,51.06,51.12,51.0501,51.08,3786,0
+GLU_B.US,D,20220127,000000,51.1513,51.1513,51.1513,51.1513,100,0
+GLU_B.US,D,20220128,000000,51.1,51.59,51.1,51.17,2743,0
+GLU_B.US,D,20220131,000000,51.1799,51.18,51.09,51.09,1773,0
+GLU_B.US,D,20220202,000000,51.25,51.3,51.2499,51.2884,7157,0
+GLU_B.US,D,20220203,000000,51.3,51.3,51.3,51.3,800,0
+GLU_B.US,D,20220207,000000,51.22,51.22,51.15,51.1969,700,0
+GLU_B.US,D,20220209,000000,51.22,51.27,51.22,51.27,1506,0
+GLU_B.US,D,20220210,000000,51.22,51.24,51.19,51.19,750,0
+GLU_B.US,D,20220211,000000,51.01,51.0101,51.01,51.0101,994,0
+GLU_B.US,D,20220215,000000,51.1,51.1,51.036,51.036,440,0
+GLU_B.US,D,20220216,000000,51.0898,51.09,51.025,51.025,309,0
+GLU_B.US,D,20220217,000000,51.08,51.0938,51.08,51.09,1478,0
+GLU_B.US,D,20220218,000000,51.05,51.05,51.05,51.05,189,0
+GLU_B.US,D,20220222,000000,51.038,51.038,51.038,51.038,161,0
+GLU_B.US,D,20220223,000000,51.09,51.09,51.09,51.09,406,0
+GLU_B.US,D,20220224,000000,51.005,51.05,51.005,51.05,385,0
+GLU_B.US,D,20220225,000000,51.06,51.12,51.06,51.12,1082,0
+GLU_B.US,D,20220228,000000,51.14,51.145,51.1264,51.14,6518,0
+GLU_B.US,D,20220301,000000,51.15,51.15,51.15,51.15,2191,0
+GLU_B.US,D,20220302,000000,51.14,51.14,51.1,51.1,1710,0
+GLU_B.US,D,20220303,000000,51.1288,51.1288,51.1288,51.1288,507,0
+GLU_B.US,D,20220304,000000,51.16,51.18,51.16,51.18,549,0
+GLU_B.US,D,20220307,000000,51.15,51.15,51.12,51.1482,1694,0
+GLU_B.US,D,20220308,000000,51.1799,51.1799,51.1647,51.1647,520,0
+GLU_B.US,D,20220309,000000,51.172,51.18,51.172,51.18,382,0
+GLU_B.US,D,20220314,000000,51.11,51.11,51.07,51.0776,716,0
+GLU_B.US,D,20220315,000000,51.06,51.14,51.06,51.14,2569,0
+GLU_B.US,D,20220317,000000,51.0601,51.083,51.0597,51.0597,4055,0
+GLU_B.US,D,20220318,000000,50.6883,50.69,50.6883,50.6899,746,0
+GLU_B.US,D,20220321,000000,50.6384,50.7,50.6384,50.7,312,0
+GLU_B.US,D,20220325,000000,50.63,50.63,50.63,50.63,208,0
+GLU_B.US,D,20220328,000000,50.52,50.7,50.52,50.6402,2058,0
+GLU_B.US,D,20220329,000000,50.6,50.6784,50.45,50.45,4380,0
+GLU_B.US,D,20220330,000000,50.6283,50.6682,50.53,50.53,7407,0
+GLU_B.US,D,20220331,000000,50.585,50.62,50.53,50.5702,20339,0
+GLU_B.US,D,20220405,000000,50.5653,50.57,50.54,50.55,1522,0
+GLU_B.US,D,20220406,000000,50.52,50.52,50.43,50.43,3910,0
+GLU_B.US,D,20220407,000000,50.43,50.43,50.4,50.4,8940,0
+GLU_B.US,D,20220408,000000,50.42,50.55,50.41,50.437,3241,0
+GLU_B.US,D,20220411,000000,50.4609,50.4609,50.4,50.4,604,0
+GLU_B.US,D,20220412,000000,50.45,50.45,50.39,50.3901,2181,0
+GLU_B.US,D,20220413,000000,50.42,50.42,50.4,50.4,3670,0
+GLU_B.US,D,20220414,000000,50.4199,50.42,50.4,50.4,2218,0
+GLU_B.US,D,20220418,000000,50.42,50.42,50.38,50.38,1368,0
+GLU_B.US,D,20220419,000000,50.38,50.4061,50.38,50.4061,473,0
+GLU_B.US,D,20220420,000000,50.374,50.42,50.371,50.42,4580,0
+GLU_B.US,D,20220421,000000,50.4149,50.425,50.4149,50.425,825,0
+GLU_B.US,D,20220422,000000,50.39,50.632,50.38,50.59,3000,0
+GLU_B.US,D,20220425,000000,50.53,50.53,50.38,50.3841,5094,0
+GLU_B.US,D,20220426,000000,50.39,50.5299,50.39,50.39,2366,0
+GLU_B.US,D,20220427,000000,50.465,50.465,50.39,50.4475,2400,0
+GLU_B.US,D,20220428,000000,50.426,50.426,50.426,50.426,238,0
+GLU_B.US,D,20220429,000000,50.42,50.5,50.37,50.37,1400,0
+GLU_B.US,D,20220502,000000,50.38,50.38,50.38,50.38,404,0
+GLU_B.US,D,20220503,000000,50.38,50.38,50.38,50.38,621,0
+GLU_B.US,D,20220504,000000,50.41,50.45,50.41,50.45,1446,0
+GLU_B.US,D,20220505,000000,50.4001,50.4001,50.4001,50.4001,1000,0
+GLU_B.US,D,20220506,000000,50.4,50.4,50.4,50.4,300,0
+GLU_B.US,D,20220509,000000,50.438,50.438,50.438,50.438,100,0
+GLU_B.US,D,20220510,000000,50.47,50.47,50.47,50.47,352,0
+GLU_B.US,D,20220512,000000,50.47,50.47,50.47,50.47,343,0
+GLU_B.US,D,20220517,000000,50.5021,50.5108,50.47,50.5108,948,0
+GLU_B.US,D,20220518,000000,50.4801,50.4801,50.48,50.48,440,0
+GLU_B.US,D,20220519,000000,50.55,50.55,50.55,50.55,200,0
+GLU_B.US,D,20220520,000000,50.5699,50.57,50.5699,50.57,600,0
+GLU_B.US,D,20220523,000000,50.47,50.4703,50.47,50.4703,400,0
+GLU_B.US,D,20220524,000000,50.5302,50.5302,50.5302,50.5302,201,0
+GLU_B.US,D,20220525,000000,50.54,50.54,50.47,50.47,1704,0
+GLU_B.US,D,20220526,000000,50.54,50.54,50.54,50.54,319,0
+GLU_B.US,D,20220527,000000,50.48,50.48,50.48,50.48,515,0
+GLU_B.US,D,20220603,000000,50.57,50.57,50.5298,50.5298,824,0
+GLU_B.US,D,20220606,000000,50.5412,50.5412,50.5412,50.5412,300,0
+GLU_B.US,D,20220610,000000,50.5043,50.5043,50.46,50.46,1424,0
+GLU_B.US,D,20220613,000000,50.43,50.43,50.31,50.42,3139,0
+GLU_B.US,D,20220614,000000,50.42,50.44,50.42,50.44,1856,0
+GLU_B.US,D,20220615,000000,50.4,50.44,50.4,50.44,1500,0
+GLU_B.US,D,20220616,000000,50,50.01,50,50,7173,0
+GLU_B.US,D,20220617,000000,49.9,50.15,49.9,50.135,2813,0
+GLU_B.US,D,20220621,000000,50.0672,50.0672,50.0672,50.0672,214,0
+GLU_B.US,D,20220622,000000,50.12,50.12,50.12,50.12,1107,0
+GLU_B.US,D,20220623,000000,50.1,50.1,50.05,50.1,1383,0
+GLU_B.US,D,20220624,000000,50.12,50.13,50.1,50.13,1790,0
+GLU_B.US,D,20220627,000000,50.1,50.2,50.1,50.18,2893,0
+GLU_B.US,D,20220628,000000,50.15,50.18,50.15,50.18,619,0
+GLU_B.US,D,20220629,000000,50.1,50.125,50.1,50.125,524,0
+GLU_B.US,D,20220630,000000,50.1201,50.1201,50.12,50.12,213,0
+GLU_B.US,D,20220706,000000,50.2039,50.2039,50.2039,50.2039,109,0
+GLU_B.US,D,20220708,000000,50.13,50.17,50.12,50.17,1500,0
+GLU_B.US,D,20220711,000000,50.12,50.13,50.12,50.13,402,0
+GLU_B.US,D,20220712,000000,50.12,50.12,50.12,50.12,389,0
+GLU_B.US,D,20220714,000000,50.15,50.15,50.15,50.15,263,0
+GLU_B.US,D,20220715,000000,50.1286,50.129,50.1286,50.129,348,0
+GLU_B.US,D,20220718,000000,50.1321,50.1499,50.1321,50.1499,1180,0
+GLU_B.US,D,20220719,000000,50.15,50.2499,50.15,50.17,1457,0
+GLU_B.US,D,20220720,000000,50.21,50.21,50.21,50.21,291,0
+GLU_B.US,D,20220721,000000,50.0801,50.131,50.0801,50.131,508,0
+GLU_B.US,D,20220725,000000,50.08,50.12,50.0602,50.12,2181,0
+GLU_B.US,D,20220727,000000,50.08,50.0801,50.08,50.0801,1478,0
+GLU_B.US,D,20220728,000000,50.08,50.08,50.08,50.08,332,0
+GLU_B.US,D,20220729,000000,50.16,50.205,50.1308,50.2,1502,0
+GLU_B.US,D,20220803,000000,50.1684,50.1684,50.1684,50.1684,215,0
+GLU_B.US,D,20220804,000000,50.22,50.24,50.15,50.24,964,0
+GLU_B.US,D,20220808,000000,50.24,50.285,50.24,50.24,4400,0
+GLU_B.US,D,20220809,000000,50.2499,50.2499,50.12,50.12,2300,0
+GLU_B.US,D,20220810,000000,50.25,50.25,50.2262,50.2262,6962,0
+GLU_B.US,D,20220811,000000,50.15,50.25,50.145,50.2499,4881,0
+GLU_B.US,D,20220815,000000,50.28,50.28,50.2398,50.28,697,0
+GLU_B.US,D,20220816,000000,50.275,50.275,50.275,50.275,160,0
+GLU_B.US,D,20220817,000000,50.3,50.3,50.1,50.1,1386,0
+GLU_B.US,D,20220818,000000,50.2504,50.2504,50.2504,50.2504,300,0
+GLU_B.US,D,20220822,000000,50.27,50.41,50.27,50.41,1822,0
+GLU_B.US,D,20220824,000000,50.3299,50.33,50.3299,50.3299,400,0
+GLU_B.US,D,20220825,000000,50.32,50.32,50.32,50.32,146,0
+GLU_B.US,D,20220826,000000,50.22,50.22,50.22,50.22,568,0
+GLU_B.US,D,20220829,000000,50.2999,50.3,50.2999,50.3,398,0
+GLU_B.US,D,20220830,000000,50.26,50.26,50.26,50.26,300,0
+GLU_B.US,D,20220831,000000,50.2351,50.33,50.2351,50.33,667,0
+GLU_B.US,D,20220902,000000,50.25,50.25,50.25,50.25,400,0
+GLU_B.US,D,20220907,000000,50.2318,50.2318,50.2318,50.2318,100,0
+GLU_B.US,D,20220908,000000,50.2499,50.25,50.2291,50.2291,546,0
+GLU_B.US,D,20220909,000000,50.19,50.19,50.19,50.19,130,0
+GLU_B.US,D,20220912,000000,50.33,50.3623,50.28,50.33,3238,0
+GLU_B.US,D,20220913,000000,50.29,50.33,50.24,50.2899,5324,0
+GLU_B.US,D,20220914,000000,50.35,50.35,50.35,50.35,200,0
+GLU_B.US,D,20220915,000000,50.32,50.34,50.32,50.3284,5090,0
+GLU_B.US,D,20220916,000000,49.9,50.0615,49.9,50.0576,13284,0
+GLU_B.US,D,20220919,000000,50.05,50.05,49.98,49.98,21968,0
+GLU_B.US,D,20220921,000000,49.9,49.9219,49.7393,49.75,1930,0
+GLU_B.US,D,20220922,000000,49.71,49.71,49.65,49.68,6069,0
+GLU_B.US,D,20220923,000000,49.654,49.654,49.56,49.575,35382,0
+GLU_B.US,D,20220926,000000,49.5488,49.5536,49.31,49.5536,6563,0
+GLU_B.US,D,20220927,000000,49.5999,49.5999,49.36,49.5616,3823,0
+GLU_B.US,D,20220929,000000,49.52,49.5349,49.52,49.5349,367,0
+GLU_B.US,D,20220930,000000,49.59,49.59,49.56,49.59,3119,0
+GLU_B.US,D,20221003,000000,49.59,49.62,49.565,49.62,7953,0
+GLU_B.US,D,20221004,000000,49.63,49.65,49.63,49.65,2108,0
+GLU_B.US,D,20221005,000000,49.65,49.65,49.62,49.65,2174,0
+GLU_B.US,D,20221006,000000,49.6535,49.66,49.6535,49.66,1707,0
+GLU_B.US,D,20221007,000000,49.64,49.64,49.58,49.58,2589,0
+GLU_B.US,D,20221010,000000,49.52,49.5569,49.5,49.5,3759,0
+GLU_B.US,D,20221011,000000,49.5,49.5,49.5,49.5,268,0
+GLU_B.US,D,20221012,000000,49.5,49.5,49.5,49.5,421,0
+GLU_B.US,D,20221013,000000,49.44,49.4567,49.38,49.41,6349,0
+GLU_B.US,D,20221014,000000,49.4208,49.4208,49.4113,49.4113,573,0
+GLU_B.US,D,20221017,000000,49.4217,49.4217,49.4217,49.4217,475,0
+GLU_B.US,D,20221018,000000,49.45,49.53,49.41,49.5299,1425,0
+GLU_B.US,D,20221019,000000,49.3936,49.465,49.3936,49.4,5249,0
+GLU_B.US,D,20221020,000000,49.35,49.5292,49.35,49.5,6436,0
+GLU_B.US,D,20221021,000000,49.37,49.43,49.37,49.41,998,0
+GLU_B.US,D,20221024,000000,49.42,49.4263,49.4199,49.4263,1342,0
+GLU_B.US,D,20221025,000000,49.4201,49.45,49.4,49.42,4311,0
+GLU_B.US,D,20221026,000000,49.4303,49.4303,49.42,49.42,6745,0
+GLU_B.US,D,20221027,000000,49.4297,49.43,49.41,49.41,3449,0
+GLU_B.US,D,20221028,000000,49.41,49.438,49.41,49.42,4884,0
+GLU_B.US,D,20221031,000000,49.42,49.4329,49.42,49.42,1177,0
+GLU_B.US,D,20221101,000000,49.42,49.43,49.4,49.4001,3110,0
+GLU_B.US,D,20221102,000000,49.2,49.48,49.1198,49.2909,9199,0
+GLU_B.US,D,20221103,000000,49.14,49.25,49.14,49.1654,3378,0
+GLU_B.US,D,20221104,000000,49.195,49.26,49.195,49.26,2798,0
+GLU_B.US,D,20221107,000000,49.26,49.28,49.205,49.2386,1451,0
+GLU_B.US,D,20221108,000000,49.28,49.29,49.2544,49.29,1165,0
+GLU_B.US,D,20221109,000000,49.25,49.295,49.25,49.2812,1224,0
+GLU_B.US,D,20221111,000000,49.36,49.3611,49.335,49.36,2300,0
+GLU_B.US,D,20221115,000000,49.36,49.45,49.36,49.45,657,0
+GLU_B.US,D,20221118,000000,49.4865,49.6294,49.4865,49.55,2751,0
+GLU_B.US,D,20221121,000000,49.45,49.45,49.45,49.45,284,0
+GLU_B.US,D,20221122,000000,49.55,49.65,49.55,49.6,1800,0
+GLU_B.US,D,20221123,000000,49.535,49.535,49.535,49.535,503,0
+GLU_B.US,D,20221128,000000,49.47,49.56,49.47,49.56,2600,0
+GLU_B.US,D,20221129,000000,49.52,49.55,49.45,49.48,2456,0
+GLU_B.US,D,20221201,000000,49.5421,49.58,49.5387,49.58,2255,0
+GLU_B.US,D,20221202,000000,49.55,49.55,49.55,49.55,200,0
+GLU_B.US,D,20221205,000000,49.69,49.69,49.69,49.69,565,0
+GLU_B.US,D,20221206,000000,49.65,49.65,49.65,49.65,200,0
+GLU_B.US,D,20221212,000000,49.5,49.6304,49.5,49.6304,744,0
+GLU_B.US,D,20221213,000000,49.61,49.6325,49.61,49.6325,400,0
+GLU_B.US,D,20221220,000000,49.39,49.39,49.39,49.39,527,0
+GLU_B.US,D,20221227,000000,49.26,49.2601,49.26,49.2601,601,0
+GLU_B.US,D,20221228,000000,49.5499,49.5666,49.425,49.425,5194,0
+GLU_B.US,D,20221229,000000,49.5,49.5414,49.5,49.5,2800,0
+GLU_B.US,D,20221230,000000,49.5,49.5035,49.5,49.5,1614,0
+GLU_B.US,D,20230103,000000,49.5599,49.5699,49.53,49.5355,1968,0
+GLU_B.US,D,20230105,000000,49.545,49.545,49.545,49.545,226,0
+GLU_B.US,D,20230106,000000,49.58,49.58,49.58,49.58,319,0
+GLU_B.US,D,20230111,000000,49.56,49.56,49.5,49.5,4776,0
+GLU_B.US,D,20230113,000000,49.555,49.555,49.555,49.555,150,0
+GLU_B.US,D,20230117,000000,49.5859,49.5859,49.5859,49.5859,200,0
+GLU_B.US,D,20230124,000000,49.665,49.665,49.59,49.6,2500,0
+GLU_B.US,D,20230127,000000,49.6307,49.6307,49.6307,49.6307,600,0
+GLU_B.US,D,20230130,000000,49.61,49.61,49.59,49.59,750,0
+GLU_B.US,D,20230201,000000,49.74,49.74,49.6816,49.74,578,0
+GLU_B.US,D,20230202,000000,49.7225,49.7225,49.7225,49.7225,377,0
+GLU_B.US,D,20230208,000000,49.7167,49.7167,49.61,49.61,520,0
+GLU_B.US,D,20230216,000000,49.25,49.25,49.25,49.25,281,0
+GLU_B.US,D,20230221,000000,49.4399,49.44,49.4398,49.4398,500,0
+GLU_B.US,D,20230222,000000,49.25,49.5781,49.25,49.5781,2915,0
+GLU_B.US,D,20230223,000000,49.611,49.63,49.611,49.63,300,0
+GLU_B.US,D,20230224,000000,49.47,49.47,49.47,49.47,200,0
+GLU_B.US,D,20230227,000000,49.6638,49.6638,49.6638,49.6638,142,0
+GLU_B.US,D,20230228,000000,49.65,49.75,49.65,49.75,492,0
+GLU_B.US,D,20230301,000000,49.65,49.65,49.65,49.65,337,0
+GLU_B.US,D,20230302,000000,49.7032,49.78,49.7032,49.7721,2577,0
+GLU_B.US,D,20230303,000000,49.765,49.84,49.75,49.84,4287,0
+GLU_B.US,D,20230306,000000,49.81,49.8395,49.7364,49.81,5976,0
+GLU_B.US,D,20230310,000000,49.8405,49.87,49.8405,49.87,2525,0
+GLU_B.US,D,20230313,000000,49.75,49.96,49.5554,49.92,9473,0
+GLU_B.US,D,20230314,000000,49.92,49.965,49.92,49.965,1958,0
+GLU_B.US,D,20230315,000000,49.99,50.17,49.971,50.0857,6000,0
+GLU_B.US,D,20230316,000000,50.05,50.12,50.0408,50.11,8702,0
+GLU_B.US,D,20230317,000000,49.6,50.442,49.6,50.442,2200,0
+GLU_B.US,D,20230320,000000,50.25,50.25,49.7536,49.8,1012,0
+GLU_B.US,D,20230321,000000,49.8,49.8,49.7536,49.8,602,0
+GLU_B.US,D,20230322,000000,49.51,49.9,49.51,49.9,5888,0
+GLU_B.US,D,20230323,000000,49.87,49.93,49.58,49.7,6230,0
+GLU_B.US,D,20230324,000000,49.85,49.95,49.3,49.85,7440,0
+GLU_B.US,D,20230327,000000,49.52,49.93,49.52,49.92,6932,0
+GLU_B.US,D,20230328,000000,49.69,49.92,49.6,49.73,5325,0
+GLU_B.US,D,20230329,000000,49.765,49.765,49.7,49.7001,1408,0
+GLU_B.US,D,20230330,000000,49.72,49.85,49.55,49.664,2119,0
+GLU_B.US,D,20230331,000000,49.75,49.75,49.75,49.75,102,0
+GLU_B.US,D,20230405,000000,49.9,49.9,49.9,49.9,134,0
+GLU_B.US,D,20230406,000000,49.6,49.6,49.6,49.6,100,0
+GLU_B.US,D,20230417,000000,49.7365,49.85,49.7365,49.85,210,0
+GLU_B.US,D,20230424,000000,49.66,49.66,49.66,49.66,224,0
+GLU_B.US,D,20230426,000000,49.72,49.72,49.72,49.72,270,0
+GLU_B.US,D,20230504,000000,49.712,49.95,49.712,49.95,733,0
+GLU_B.US,D,20230509,000000,49.7968,49.7968,49.7968,49.7968,760,0
+GLU_B.US,D,20230510,000000,49.91,50.14,49.39,49.86,5506,0
+GLU_B.US,D,20230512,000000,49.8,49.8001,49.8,49.8001,401,0
+GLU_B.US,D,20230515,000000,49.85,49.9,49.85,49.87,705,0
+GLU_B.US,D,20230516,000000,49.31,49.99,49.14,49.92,3319,0
+GLU_B.US,D,20230517,000000,49.9,49.9,49.82,49.82,427,0
+GLU_B.US,D,20230518,000000,49.85,49.8501,49.85,49.85,967,0
+GLU_B.US,D,20230519,000000,49.7,50,49.675,49.98,2603,0
+GLU_B.US,D,20230523,000000,49.9,50,49.61,49.89,5618,0
+GLU_B.US,D,20230524,000000,50.05,50.1,49.8,49.8,9310,0
+GLU_B.US,D,20230525,000000,49.71,49.93,49,49,1239,0
+GLU_B.US,D,20230526,000000,49.47,49.85,49.31,49.31,5035,0
+GLU_B.US,D,20230530,000000,49.57,49.9,49.51,49.51,1533,0
+GLU_B.US,D,20230531,000000,49.95,49.97,49.39,49.77,4492,0
+GLU_B.US,D,20230601,000000,49.54,49.8,49.51,49.8,6502,0
+GLU_B.US,D,20230602,000000,49.85,49.9,49.72,49.855,2970,0
+GLU_B.US,D,20230605,000000,49.83,49.87,49.77,49.87,949,0
+GLU_B.US,D,20230606,000000,49.95,50.11,49.94,50.02,3716,0
+GLU_B.US,D,20230607,000000,49.69,49.93,49.63,49.78,2357,0
+GLU_B.US,D,20230608,000000,49.91,49.95,49.67,49.86,5214,0
+GLU_B.US,D,20230612,000000,49.902,49.902,49.902,49.902,206,0
+GLU_B.US,D,20230613,000000,49.7,50.05,49.7,50.05,9208,0
+GLU_B.US,D,20230614,000000,49.87,50.04,49.87,49.9,800,0
+GLU_B.US,D,20230615,000000,49.55,49.73,49.26,49.65,2438,0
+GLU_B.US,D,20230616,000000,49.61,49.61,49.42,49.55,2926,0
+GLU_B.US,D,20230620,000000,49.7,49.81,49.62,49.68,2012,0
+GLU_B.US,D,20230621,000000,49.62,49.88,49.25,49.5996,5019,0
+GLU_B.US,D,20230622,000000,49.5,49.65,49.5,49.6,1586,0
+GLU_B.US,D,20230623,000000,49.62,49.62,49.53,49.55,1326,0
+GLU_B.US,D,20230626,000000,49.87,49.87,49.72,49.76,809,0
+GLU_B.US,D,20230627,000000,49.92,49.92,49.92,49.92,240,0
+GLU_B.US,D,20230628,000000,49.6,49.6,49.55,49.6,1310,0
+GLU_B.US,D,20230629,000000,49.7,49.76,49.5252,49.6,4079,0
+GLU_B.US,D,20230630,000000,49.5699,49.71,49.5462,49.59,3604,0
+GLU_B.US,D,20230703,000000,49.59,49.6,49.59,49.6,2125,0
+GLU_B.US,D,20230705,000000,49.61,49.85,49.61,49.65,9731,0
+GLU_B.US,D,20230706,000000,49.61,49.86,49.61,49.77,1415,0
+GLU_B.US,D,20230707,000000,49.72,49.84,49.6914,49.6914,1075,0
+GLU_B.US,D,20230710,000000,49.65,49.6501,49.65,49.65,2630,0
+GLU_B.US,D,20230713,000000,49.8,49.8,49.5984,49.5984,4500,0
+GLU_B.US,D,20230714,000000,49.7152,49.7152,49.7152,49.7152,400,0
+GLU_B.US,D,20230717,000000,49.67,49.7815,49.66,49.728,5283,0
+GLU_B.US,D,20230718,000000,49.67,49.8,49.57,49.6,5429,0
+GLU_B.US,D,20230719,000000,49.86,49.86,49.65,49.68,3402,0
+GLU_B.US,D,20230720,000000,49.75,49.8,49.75,49.8,201,0
+GLU_B.US,D,20230721,000000,49.78,49.8,49.7,49.7525,1815,0
+GLU_B.US,D,20230724,000000,49.7895,49.7895,49.7,49.72,12658,0
+GLU_B.US,D,20230725,000000,49.8,49.88,49.72,49.72,2113,0
+GLU_B.US,D,20230726,000000,49.83,49.85,49.75,49.82,3108,0
+GLU_B.US,D,20230727,000000,49.75,49.75,49.73,49.73,3055,0
+GLU_B.US,D,20230728,000000,49.73,49.75,49.73,49.73,1746,0
+GLU_B.US,D,20230731,000000,49.79,49.85,49.76,49.77,1063,0
+GLU_B.US,D,20230801,000000,49.8,49.83,49.8,49.83,3306,0
+GLU_B.US,D,20230802,000000,49.785,49.95,49.785,49.89,1652,0
+GLU_B.US,D,20230803,000000,49.865,49.89,49.865,49.89,5500,0
+GLU_B.US,D,20230804,000000,49.85,49.85,49.85,49.85,332,0
+GLU_B.US,D,20230807,000000,49.89,49.95,49.871,49.9165,1287,0
+GLU_B.US,D,20230808,000000,49.87,49.87,49.87,49.87,327,0
+GLU_B.US,D,20230814,000000,49.88,49.88,49.88,49.88,1000,0
+GLU_B.US,D,20230815,000000,49.93,49.975,49.91,49.96,2953,0
+GLU_B.US,D,20230817,000000,49.95,49.9865,49.95,49.9865,401,0
+GLU_B.US,D,20230818,000000,49.95,49.98,49.95,49.98,1275,0
+GLU_B.US,D,20230823,000000,49.98,50.11,49.96,49.96,16068,0
+GLU_B.US,D,20230824,000000,49.99,50.08,49.79,49.97,25532,0
+GLU_B.US,D,20230825,000000,49.97,50.2,49.97,50.15,31598,0
+GLU_B.US,D,20230828,000000,50.17,50.31,50.17,50.18,14901,0
+GLU_B.US,D,20230829,000000,50.29,50.36,50.2,50.2099,1635,0
+GLU_B.US,D,20230830,000000,50.2,50.2,50.2,50.2,404,0
+GLU_B.US,D,20230831,000000,50.245,50.26,50.17,50.26,4512,0
+GLU_B.US,D,20230901,000000,50.26,50.4,50.22,50.27,4662,0
+GLU_B.US,D,20230905,000000,50.25,50.29,50.2101,50.2191,3313,0
+GLU_B.US,D,20230906,000000,50.28,50.28,50.28,50.28,2263,0
+GLU_B.US,D,20230907,000000,50.3,50.41,50.25,50.28,6193,0
+GLU_B.US,D,20230908,000000,50.31,50.36,50.28,50.3,809,0
+GLU_B.US,D,20230911,000000,50.3,50.31,50.29,50.29,5335,0
+GLU_B.US,D,20230912,000000,50.31,50.3101,50.31,50.31,5726,0
+GLU_B.US,D,20230913,000000,50.28,50.28,50.28,50.28,200,0
+GLU_B.US,D,20230914,000000,50.35,50.45,50.33,50.3301,6654,0
+GLU_B.US,D,20230915,000000,50.34,50.34,50.34,50.34,4907,0
+GLU_B.US,D,20230918,000000,49.87,50.28,49.87,49.89,6958,0
+GLU_B.US,D,20230919,000000,49.86,49.92,49.83,49.8418,4705,0
+GLU_B.US,D,20230920,000000,49.88,49.88,49.88,49.88,252,0
+GLU_B.US,D,20230925,000000,49.86,49.92,49.86,49.895,5028,0
+GLU_B.US,D,20230926,000000,49.88,49.9,49.86,49.8799,11278,0
+GLU_B.US,D,20230927,000000,49.88,49.92,49.88,49.9057,2019,0
+GLU_B.US,D,20230928,000000,49.94,50.01,49.92,49.94,11320,0
+GLU_B.US,D,20230929,000000,49.98,50.09,49.95,50.02,5170,0
+GLU_B.US,D,20231002,000000,50.02,50.07,49.93,49.93,8920,0
+GLU_B.US,D,20231003,000000,49.95,50.09,49.95,50.03,13435,0
+GLU_B.US,D,20231005,000000,50.03,50.15,49.96,50.05,13423,0
+GLU_B.US,D,20231006,000000,50.0405,50.06,50,50.01,10277,0
+GLU_B.US,D,20231009,000000,50.09,50.15,50.01,50.01,8096,0
+GLU_B.US,D,20231010,000000,50.04,50.16,50,50,16358,0
+GLU_B.US,D,20231011,000000,50.05,50.07,50.05,50.07,1624,0
+GLU_B.US,D,20231012,000000,50.1,50.1,50.08,50.1,1001,0
+GLU_B.US,D,20231013,000000,50.11,50.11,50.09,50.11,1803,0
+GLU_B.US,D,20231016,000000,50.12,50.12,50.08,50.08,1227,0
+GLU_B.US,D,20231017,000000,50.12,50.2,50.08,50.1215,14173,0
+GLU_B.US,D,20231018,000000,50.12,50.12,50.08,50.08,820,0
+GLU_B.US,D,20231019,000000,50.16,50.16,50.11,50.11,783,0
+GLU_B.US,D,20231023,000000,50.1399,50.14,50.13,50.13,3116,0
+GLU_B.US,D,20231024,000000,50.17,50.28,50.07,50.18,8228,0
+GLU_B.US,D,20231025,000000,50.14,50.18,50.14,50.18,303,0
+GLU_B.US,D,20231026,000000,50.15,50.175,50.15,50.175,800,0
+GLU_B.US,D,20231027,000000,50.15,50.32,50.15,50.17,2841,0
+GLU_B.US,D,20231030,000000,50.2011,50.2201,50.18,50.18,4718,0
+GLU_B.US,D,20231031,000000,50.195,50.2398,50.195,50.2398,927,0
+GLU_B.US,D,20231101,000000,50.22,50.34,50.19,50.19,2644,0
+GLU_B.US,D,20231102,000000,50.21,50.21,50.21,50.21,280,0
+GLU_B.US,D,20231103,000000,50.21,50.31,50.21,50.31,778,0
+GLU_B.US,D,20231106,000000,50.2801,50.295,50.28,50.295,561,0
+GLU_B.US,D,20231107,000000,50.32,50.32,50.18,50.26,4149,0
+GLU_B.US,D,20231109,000000,50.3001,50.3001,50.3001,50.3001,256,0
+GLU_B.US,D,20231113,000000,50.36,50.36,50.28,50.3,4351,0
+GLU_B.US,D,20231114,000000,50.31,50.329,50.3,50.31,14700,0
+GLU_B.US,D,20231115,000000,50.31,50.32,50.31,50.31,4800,0
+GLU_B.US,D,20231116,000000,50.38,50.43,50.29,50.36,21861,0
+GLU_B.US,D,20231120,000000,50.35,50.43,50.345,50.35,8338,0
+GLU_B.US,D,20231121,000000,50.35,50.38,50.34,50.35,34203,0
+GLU_B.US,D,20231127,000000,50.41,50.41,50.4,50.4001,5555,0
+GLU_B.US,D,20231128,000000,50.4102,50.4102,50.4102,50.4102,643,0
+GLU_B.US,D,20231129,000000,50.42,50.4201,50.42,50.4201,880,0
+GLU_B.US,D,20231201,000000,50.5,50.53,50.47,50.52,3108,0
+GLU_B.US,D,20231205,000000,50.46,50.46,50.46,50.46,714,0
+GLU_B.US,D,20231207,000000,50.51,50.7,50.46,50.5054,2910,0
+GLU_B.US,D,20231211,000000,50.5523,50.5523,50.5523,50.5523,101,0
+GLU_B.US,D,20231212,000000,50.66,50.66,50.52,50.52,1902,0
+GLU_B.US,D,20231213,000000,50.5799,50.5799,50.5799,50.5799,100,0
+GLU_B.US,D,20231214,000000,50.596,50.62,50.54,50.61,7400,0
+GLU_B.US,D,20231215,000000,50.05,50.05,50.05,50.05,415,0
+GLU_B.US,D,20231219,000000,50,50.05,50,50.05,1392,0
+GLU_B.US,D,20231228,000000,49.98,49.98,49.98,49.98,100,0
+GLU_B.US,D,20240105,000000,50.04,50.25,50,50.16,4570,0
+GLU_B.US,D,20240108,000000,50.1,50.15,50.1,50.15,8199,0
+GLU_B.US,D,20240109,000000,50.13,50.17,50.13,50.17,601,0
+GLU_B.US,D,20240110,000000,50.08,50.2,50.08,50.09,13131,0
+GLU_B.US,D,20240111,000000,50.11,50.12,50.07,50.07,306,0
+GLU_B.US,D,20240112,000000,50.07,50.2,50.05,50.11,8521,0
+GLU_B.US,D,20240116,000000,50.23,50.23,50.1,50.1201,6238,0
+GLU_B.US,D,20240118,000000,50.2501,50.2501,50.2501,50.2501,500,0
+GLU_B.US,D,20240201,000000,50.25,50.25,50.25,50.25,200,0
+GLU_B.US,D,20240202,000000,50.31,50.31,50.3099,50.31,564,0
+GLU_B.US,D,20240216,000000,50.2901,50.2901,50.2901,50.2901,428,0
+GLU_B.US,D,20240222,000000,50.3,50.3214,50.3,50.3214,577,0
+GLU_B.US,D,20240227,000000,50.3398,50.3398,50.3398,50.3398,123,0
+GLU_B.US,D,20240312,000000,50.4129,50.5,50.4129,50.466,500,0
+GLU_B.US,D,20240314,000000,50.52,50.52,50.482,50.52,500,0
+GLU_B.US,D,20240319,000000,49.9,50.07,49.9,49.9499,2221,0
+GLU_B.US,D,20240320,000000,49.9728,49.9728,49.9728,49.9728,700,0
+GLU_B.US,D,20240321,000000,49.82,49.82,49.82,49.82,280,0
+GLU_B.US,D,20240326,000000,49.881,49.881,49.881,49.881,148,0
+GLU_B.US,D,20240408,000000,49.9,49.9,49.9,49.9,157,0
+GLU_B.US,D,20240411,000000,49.9808,49.9808,49.9808,49.9808,400,0
+GLU_B.US,D,20240416,000000,49.97,49.97,49.97,49.97,200,0
+GLU_B.US,D,20240418,000000,50.01,50.0101,50.01,50.01,614,0
+GLU_B.US,D,20240422,000000,50.02,50.02,50.02,50.02,100,0
+GLU_B.US,D,20240429,000000,50.05,50.11,50.0405,50.11,4607,0
+GLU_B.US,D,20240430,000000,50.11,50.2,50.11,50.11,1200,0
+GLU_B.US,D,20240501,000000,50.22,50.22,50.16,50.19,2488,0
+GLU_B.US,D,20240507,000000,50.0983,50.228,50.0983,50.1813,6027,0
+GLU_B.US,D,20240508,000000,50.19,50.23,50.19,50.23,1972,0
+GLU_B.US,D,20240510,000000,50.2298,50.279,50.155,50.25,2662,0
+GLU_B.US,D,20240513,000000,50.3,50.31,50.27,50.2701,1258,0
+GLU_B.US,D,20240516,000000,50.34,50.3401,50.28,50.28,2546,0
+GLU_B.US,D,20240517,000000,50.3,50.33,50.3,50.33,1671,0
+GLU_B.US,D,20240520,000000,50.31,50.36,50.31,50.35,1611,0
+GLU_B.US,D,20240521,000000,50.32,50.3201,50.32,50.32,979,0
+GLU_B.US,D,20240522,000000,50.36,50.36,50.32,50.34,3106,0
+GLU_B.US,D,20240523,000000,50.39,50.39,50.3709,50.3709,1127,0
+GLU_B.US,D,20240529,000000,50.39,50.39,50.39,50.39,100,0
+GLU_B.US,D,20240603,000000,50.4301,50.4301,50.4301,50.4301,361,0
+GLU_B.US,D,20240605,000000,50.47,50.47,50.47,50.47,200,0
+GLU_B.US,D,20240610,000000,50.54,50.54,50.54,50.54,250,0
+GLU_B.US,D,20240611,000000,50.45,50.54,50.23,50.53,3480,0
+GLU_B.US,D,20240612,000000,50.52,50.5201,50.52,50.5201,275,0
+GLU_B.US,D,20240613,000000,50.5444,50.55,50.53,50.55,1433,0
+GLU_B.US,D,20240618,000000,50.04,50.04,49.85,49.9,5804,0
+GLU_B.US,D,20240620,000000,49.97,50.55,49.87,49.87,3549,0
+GLU_B.US,D,20240621,000000,49.92,50.32,49.91,49.99,6210,0
+GLU_B.US,D,20240624,000000,50.02,50.02,49.92,49.92,14006,0
+GLU_B.US,D,20240625,000000,50.03,50.24,50,50,1828,0
+GLU_B.US,D,20240626,000000,50.03,50.03,49.92,49.93,1509,0
+GLU_B.US,D,20240627,000000,49.92,49.92,49.92,49.92,496,0
+GLU_B.US,D,20240628,000000,49.91,49.9101,49.91,49.91,1113,0
+GLU_B.US,D,20240702,000000,49.95,50.07,49.94,49.97,2001,0
+GLU_B.US,D,20240703,000000,50.01,50.01,50.01,50.01,302,0
+GLU_B.US,D,20240705,000000,49.97,50.03,49.93,49.93,11831,0
+GLU_B.US,D,20240708,000000,49.97,50.03,49.96,49.96,5551,0
+GLU_B.US,D,20240710,000000,50,50.07,49.99,50,9734,0
+GLU_B.US,D,20240711,000000,50.06,50.06,50,50,659,0
+GLU_B.US,D,20240712,000000,50.05,50.08,50,50,5263,0
+GLU_B.US,D,20240715,000000,50.11,50.14,50.05,50.14,1985,0
+GLU_B.US,D,20240716,000000,50.11,50.15,50.06,50.12,14551,0
+GLU_B.US,D,20240717,000000,50.09,50.13,50.09,50.09,1118,0
+GLU_B.US,D,20240718,000000,50.1,50.13,50.08,50.09,2881,0
+GLU_B.US,D,20240719,000000,50.09,50.25,50.04,50.04,12755,0
+GLU_B.US,D,20240722,000000,50.08,50.13,50.08,50.11,11470,0
+GLU_B.US,D,20240723,000000,50.11,50.19,50.1,50.16,4928,0
+GLU_B.US,D,20240724,000000,50.12,50.21,50.12,50.15,3673,0
+GLU_B.US,D,20240725,000000,50.14,50.16,50.14,50.16,211,0
+GLU_B.US,D,20240726,000000,50.14,50.17,50.09,50.17,3119,0
+GLU_B.US,D,20240730,000000,50.19,50.2,50.19,50.1952,1412,0
+GLU_B.US,D,20240731,000000,50.27,50.51,50.2,50.23,12821,0
+GLU_B.US,D,20240801,000000,50.24,50.34,50.24,50.3,4971,0
+GLU_B.US,D,20240802,000000,50.25,50.35,50.24,50.24,10279,0
+GLU_B.US,D,20240805,000000,50.28,50.29,50.28,50.29,498,0
+GLU_B.US,D,20240806,000000,50.27,50.54,50.26,50.38,4626,0
+GLU_B.US,D,20240807,000000,50.42,50.54,50.27,50.39,8622,0
+GLU_B.US,D,20240808,000000,50.35,50.43,50.28,50.35,6669,0
+GLU_B.US,D,20240809,000000,50.4,50.48,49.98,50.3,25887,0
+GLU_B.US,D,20240812,000000,50.39,50.39,50.26,50.37,13243,0
+GLU_B.US,D,20240814,000000,50.42,50.42,50.32,50.35,2531,0
+GLU_B.US,D,20240815,000000,50.44,50.54,50.35,50.35,11439,0
+GLU_B.US,D,20240816,000000,50.43,50.54,50.4,50.54,11142,0
+GLU_B.US,D,20240819,000000,50.42,50.53,50.4,50.4,4851,0
+GLU_B.US,D,20240820,000000,50.5,50.53,50.4,50.47,15524,0
+GLU_B.US,D,20240821,000000,50.41,50.52,50.36,50.47,16265,0
+GLU_B.US,D,20240822,000000,50.43,50.52,50.43,50.47,1075,0
+GLU_B.US,D,20240823,000000,50.46,50.47,50.44,50.47,918,0
+GLU_B.US,D,20240826,000000,50.45,50.53,50.45,50.45,1236,0
+GLU_B.US,D,20240827,000000,50.41,50.47,50.41,50.43,2931,0
+GLU_B.US,D,20240828,000000,50.54,50.56,50.46,50.49,15346,0
+GLU_B.US,D,20240829,000000,50.48,50.62,50.47,50.47,5090,0
+GLU_B.US,D,20240830,000000,50.47,50.61,50.47,50.5,11350,0
+GLU_B.US,D,20240903,000000,50.43,50.59,49.99,50.59,9918,0
+GLU_B.US,D,20240904,000000,50.47,50.47,50.47,50.47,217,0
+GLU_B.US,D,20240905,000000,50.5,50.55,50.37,50.4999,15608,0
+GLU_B.US,D,20240906,000000,50.45,50.5,50.45,50.5,4791,0
+GLU_B.US,D,20240910,000000,50.5,50.5,50.5,50.5,13574,0
+GLU_B.US,D,20240913,000000,50.59,50.6,50.53,50.6,2061,0
+GLU_B.US,D,20240917,000000,50.6,50.6219,50.6,50.6219,563,0
+GLU_B.US,D,20240918,000000,50.62,50.66,50.55,50.66,1637,0
+GLU_B.US,D,20240919,000000,50.09,50.25,50.04,50.25,8864,0
+GLU_B.US,D,20240920,000000,50.15,50.21,50.15,50.21,418,0
+GLU_B.US,D,20240923,000000,50.16,50.2,50.16,50.2,319,0
+GLU_B.US,D,20240924,000000,49.92,50.13,49.92,50.07,8883,0
+GLU_B.US,D,20240925,000000,50.07,50.33,50.07,50.205,11436,0
+GLU_B.US,D,20240926,000000,50.18,50.34,50.18,50.2326,6925,0
+GLU_B.US,D,20240927,000000,50.05,50.21,50.05,50.05,6093,0
+GLU_B.US,D,20240930,000000,50.2,50.2,50.2,50.2,2226,0
+GLU_B.US,D,20241001,000000,50.1555,50.1555,50.1555,50.1555,550,0
+GLU_B.US,D,20241002,000000,50.1537,50.2399,50.1537,50.1956,2563,0
+GLU_B.US,D,20241003,000000,50.2,50.22,50.15,50.15,1439,0
+GLU_B.US,D,20241004,000000,50.15,50.17,50.15,50.17,883,0
+GLU_B.US,D,20241007,000000,50.17,50.17,50.17,50.17,427,0
+GLU_B.US,D,20241008,000000,50.13,50.19,50.08,50.08,931,0
+GLU_B.US,D,20241009,000000,50.07,50.16,50.07,50.1299,1216,0
+GLU_B.US,D,20241011,000000,50.175,50.175,50.175,50.175,300,0
+GLU_B.US,D,20241015,000000,50.17,50.17,50,50.121,14222,0
+GLU_B.US,D,20241016,000000,50.17,50.4,50.17,50.25,3487,0
+GLU_B.US,D,20241017,000000,50.26,50.26,50.12,50.18,11897,0
+GLU_B.US,D,20241018,000000,50.23,50.28,50.2,50.2,14007,0
+GLU_B.US,D,20241021,000000,50.25,50.25,50.17,50.22,1198,0
+GLU_B.US,D,20241022,000000,50.21,50.24,50.1716,50.1716,2306,0
+GLU_B.US,D,20241023,000000,50.21,50.21,50.2,50.2,463,0
+GLU_B.US,D,20241024,000000,50.22,50.35,50.18,50.18,6682,0
+GLU_B.US,D,20241025,000000,50.27,50.27,50.16,50.1605,1872,0
+GLU_B.US,D,20241028,000000,50.22,50.35,50.22,50.23,3437,0
+GLU_B.US,D,20241029,000000,50.25,50.34,50.24,50.24,661,0
+GLU_B.US,D,20241030,000000,50.27,50.38,50.26,50.27,4418,0
+GLU_B.US,D,20241031,000000,50.28,50.41,50.28,50.41,1293,0
+GLU_B.US,D,20241104,000000,50.34,50.34,50.2657,50.2657,4013,0
+GLU_B.US,D,20241105,000000,50.29,50.29,50.22,50.22,320,0
+GLU_B.US,D,20241106,000000,50.3,50.39,50.29,50.29,870,0
+GLU_B.US,D,20241107,000000,50.3374,50.3374,50.3374,50.3374,234,0
+GLU_B.US,D,20241108,000000,50.39,50.39,50.3215,50.38,1140,0
+GLU_B.US,D,20241111,000000,50.31,50.35,50.31,50.35,478,0
+GLU_B.US,D,20241112,000000,50.32,50.52,50.25,50.31,4423,0
+GLU_B.US,D,20241113,000000,50.32,50.4,50.32,50.4,6243,0
+GLU_B.US,D,20241115,000000,50.3209,50.3209,50.3209,50.3209,394,0
+GLU_B.US,D,20241118,000000,50.3635,50.3635,50.36,50.36,707,0
+GLU_B.US,D,20241119,000000,50.343,50.343,50.343,50.343,651,0
+GLU_B.US,D,20241120,000000,50.34,50.48,50.34,50.4,13447,0
+GLU_B.US,D,20241121,000000,50.48,50.48,50.33,50.46,4449,0
+GLU_B.US,D,20241122,000000,50.46,50.46,50.46,50.46,1691,0
+GLU_B.US,D,20241125,000000,50.45,50.54,50.4278,50.4278,12031,0
+GLU_B.US,D,20241126,000000,50.4163,50.455,50.4,50.4146,734,0
+GLU_B.US,D,20241129,000000,50.32,50.4,49.99,50.33,13426,0
+GLU_B.US,D,20241202,000000,50.27,50.4,50.1,50.4,17395,0
+GLU_B.US,D,20241203,000000,50.45,50.45,50.45,50.45,237,0
+GLU_B.US,D,20241204,000000,50.46,50.51,50.45,50.47,7547,0
+GLU_B.US,D,20241205,000000,50.4684,50.51,50.4654,50.51,4115,0
+GLU_B.US,D,20241206,000000,50.45,50.49,50.42,50.45,3856,0
+GLU_B.US,D,20241209,000000,50.46,50.53,50.46,50.49,15630,0
+GLU_B.US,D,20241210,000000,50.52,50.55,50.46,50.47,12188,0
+GLU_B.US,D,20241211,000000,50.58,50.58,50.53,50.58,754,0
+GLU_B.US,D,20241213,000000,50.55,50.59,50.48,50.59,9021,0
+GLU_B.US,D,20241216,000000,50.59,50.62,50.44,50.59,5532,0
+GLU_B.US,D,20241217,000000,50.61,50.61,50.56,50.6,1069,0
+GLU_B.US,D,20241218,000000,50.25,50.6,50.1,50.1,11368,0
+GLU_B.US,D,20241219,000000,50.1246,50.1246,49.8,50.0436,3053,0
+GLU_B.US,D,20241220,000000,49.9,50.2,49.86,50.01,4418,0
+GLU_B.US,D,20241223,000000,50.01,50.18,50,50.16,973,0
+GLU_B.US,D,20241224,000000,50.01,50.01,49.92,49.97,2859,0
+GLU_B.US,D,20241226,000000,50.04,50.16,50.04,50.06,627,0
+GLU_B.US,D,20250102,000000,50.25,50.25,50.25,50.25,172,0
+GLU_B.US,D,20250103,000000,50.15,50.15,50.15,50.15,183,0
+GLU_B.US,D,20250114,000000,50.2,50.35,50.1,50.16,3719,0
+GLU_B.US,D,20250115,000000,50.25,50.29,50.21,50.27,4658,0
+GLU_B.US,D,20250116,000000,50.21,50.28,50.18,50.18,1390,0
+GLU_B.US,D,20250117,000000,49.99,50.1,49.99,50.1,2569,0
+GLU_B.US,D,20250121,000000,50.06,50.3,50.06,50.0601,2808,0
+GLU_B.US,D,20250122,000000,50.1,50.1,50.1,50.1,480,0
+GLU_B.US,D,20250123,000000,50.34,50.3873,50.29,50.3873,3776,0
+GLU_B.US,D,20250124,000000,50.32,50.35,50.32,50.32,988,0
+GLU_B.US,D,20250127,000000,50.35,50.42,50.35,50.42,633,0
+GLU_B.US,D,20250128,000000,50.28,50.28,50.15,50.28,2001,0
+GLU_B.US,D,20250129,000000,50.32,50.32,50.2,50.2,1714,0
+GLU_B.US,D,20250130,000000,50.49,50.55,50.27,50.27,2580,0
+GLU_B.US,D,20250131,000000,50.39,50.39,50.2,50.2001,2683,0
+GLU_B.US,D,20250203,000000,50.2,50.4304,50.2,50.4304,2177,0
+GLU_B.US,D,20250204,000000,50.31,50.32,50.31,50.32,401,0
+GLU_B.US,D,20250205,000000,50.34,50.47,50.34,50.47,746,0
+GLU_B.US,D,20250206,000000,50.35,50.35,50.13,50.35,2271,0
+GLU_B.US,D,20250211,000000,50.38,50.57,50.38,50.48,11130,0
+GLU_B.US,D,20250212,000000,50.4,50.4,50.37,50.39,783,0
+GLU_B.US,D,20250213,000000,50.47,51,50.47,50.68,2930,0
+GLU_B.US,D,20250214,000000,50.52,50.59,50.52,50.55,783,0
+GLU_B.US,D,20250218,000000,50.52,50.52,50.52,50.52,205,0
+GLU_B.US,D,20250219,000000,50.65,50.65,50.65,50.65,188,0
+GLU_B.US,D,20250221,000000,50.54,50.54,50.54,50.54,508,0
+GLU_B.US,D,20250225,000000,50.68,50.68,50.68,50.68,555,0
+GLU_B.US,D,20250226,000000,50.6209,50.6209,50.6209,50.6209,279,0
+GLU_B.US,D,20250303,000000,50.7,50.7,50.7,50.7,417,0
+GLU_B.US,D,20250311,000000,50.7153,50.7153,50.42,50.42,548,0
+GLU_B.US,D,20250313,000000,50.665,50.74,50.665,50.74,1200,0
+GLU_B.US,D,20250317,000000,50.55,50.66,50.55,50.66,322,0
+GLU_B.US,D,20250318,000000,50.77,50.77,50.5243,50.5243,609,0
+GLU_B.US,D,20250320,000000,50.0575,50.0575,50.0575,50.0575,200,0
+GLU_B.US,D,20250321,000000,50.15,50.2,50.15,50.19,732,0
+GLU_B.US,D,20250324,000000,50.35,50.35,50.35,50.35,127,0
+GLU_B.US,D,20250325,000000,50.19,50.2611,50.19,50.19,800,0
+GLU_B.US,D,20250327,000000,50.34,50.34,50.34,50.34,250,0
+GLU_B.US,D,20250328,000000,50.0241,50.0241,50.0241,50.0241,564,0
+GLU_B.US,D,20250331,000000,50.25,50.25,50.2138,50.25,675,0
+GLU_B.US,D,20250402,000000,50.0627,50.0627,50.0627,50.0627,232,0
+GLU_B.US,D,20250403,000000,50.11,50.11,50.11,50.11,445,0
+GLU_B.US,D,20250404,000000,50.25,50.25,50.25,50.25,113,0
+GLU_B.US,D,20250407,000000,50.15,50.15,50.05,50.15,364,0
+GLU_B.US,D,20250408,000000,50.15,50.25,50.08,50.0801,3376,0
+GLU_B.US,D,20250409,000000,50.1017,50.1017,50.08,50.08,513,0
+GLU_B.US,D,20250410,000000,50.24,50.24,50.24,50.24,201,0
+GLU_B.US,D,20250411,000000,50.1,50.1,50.1,50.1,212,0
+GLU_B.US,D,20250422,000000,50.15,50.205,50.13,50.205,3212,0
+GLU_B.US,D,20250423,000000,50.25,50.25,50.25,50.25,1501,0
+GLU_B.US,D,20250424,000000,50.25,50.25,50.25,50.25,146,0
+GLU_B.US,D,20250429,000000,50.2946,50.37,50.2946,50.3499,7015,0
+GLU_B.US,D,20250430,000000,50.3928,50.41,50.3881,50.3881,1439,0
+GLU_B.US,D,20250501,000000,50.4,50.4,50.4,50.4,523,0
+GLU_B.US,D,20250502,000000,50.4,50.42,50.4,50.42,2131,0
+GLU_B.US,D,20250505,000000,50.44,51.1837,50.4144,51.1837,1742,0
+GLU_B.US,D,20250506,000000,50.46,50.46,50.45,50.46,1413,0
+GLU_B.US,D,20250507,000000,50.4632,50.5,50.4322,50.5,916,0
+GLU_B.US,D,20250508,000000,50.5,50.5,50.5,50.5,579,0
+GLU_B.US,D,20250509,000000,50.4695,50.4695,50.41,50.4655,1144,0
+GLU_B.US,D,20250512,000000,50.63,50.63,50.63,50.63,640,0
+GLU_B.US,D,20250513,000000,50.58,50.58,50.51,50.51,825,0
+GLU_B.US,D,20250514,000000,50.6499,50.6499,50.6499,50.6499,331,0
+GLU_B.US,D,20250516,000000,50.6,50.6,50.6,50.6,1029,0
+GLU_B.US,D,20250519,000000,50.63,50.63,50.44,50.4542,822,0
+GLU_B.US,D,20250520,000000,50.63,50.63,50.63,50.63,169,0
+GLU_B.US,D,20250521,000000,50.63,50.63,50.5336,50.63,734,0
+GLU_B.US,D,20250522,000000,50.63,50.64,50.5383,50.64,1230,0
+GLU_B.US,D,20250523,000000,50.63,50.63,50.6094,50.6094,272,0
+GLU_B.US,D,20250527,000000,50.61,50.61,50.4591,50.61,2380,0
+GLU_B.US,D,20250528,000000,50.63,50.63,50.502,50.565,1406,0
+GLU_B.US,D,20250529,000000,50.5464,50.5464,50.5464,50.5464,1122,0
+GLU_B.US,D,20250530,000000,50.63,50.63,50.63,50.63,158,0
+GLU_B.US,D,20250602,000000,50.45,50.5336,50.45,50.5336,498,0
+GLU_B.US,D,20250605,000000,50.65,50.69,50.6381,50.6381,1822,0
+GLU_B.US,D,20250606,000000,50.62,50.62,50.6199,50.6199,974,0
+GLU_B.US,D,20250610,000000,50.59,50.65,50.59,50.638,522,0
+GLU_B.US,D,20250611,000000,50.6085,50.64,50.5968,50.6399,1278,0
+GLU_B.US,D,20250612,000000,50.62,50.62,50.62,50.62,987,0
+GLU_B.US,D,20250618,000000,50.475,50.475,50.1291,50.1291,3801,0
+GLU_B.US,D,20250625,000000,50.13,50.13,50.13,50.13,395,0
+GLU_B.US,D,20250626,000000,50.13,50.2,50.13,50.2,998,0
+GLU_B.US,D,20250707,000000,50.21,50.21,50.21,50.21,222,0
+GLU_B.US,D,20250708,000000,50.21,50.2253,50.21,50.2253,230,0
+GLU_B.US,D,20250709,000000,50.3,50.3,50.3,50.3,168,0
+GLU_B.US,D,20250710,000000,50.2961,50.2961,50.2961,50.2961,778,0
+GLU_B.US,D,20250711,000000,50.38,50.38,50.38,50.38,219,0
+GLU_B.US,D,20250716,000000,50.3182,50.3182,50.3182,50.3182,221,0
+GLU_B.US,D,20250806,000000,50.45,50.45,50.45,50.45,220,0
+GLU_B.US,D,20250807,000000,50.4372,50.4372,50.4372,50.4372,227,0
+GLU_B.US,D,20250808,000000,50.45,50.45,50.45,50.45,140,0
+GLU_B.US,D,20250811,000000,50.34,50.412,50.34,50.412,566,0
+GLU_B.US,D,20250814,000000,50.4443,50.4443,50.4443,50.4443,376,0
+GLU_B.US,D,20250815,000000,50.37,50.3701,50.37,50.3701,1027,0
+GLU_B.US,D,20250826,000000,50.55,50.55,50.55,50.55,528,0
+GLU_B.US,D,20250829,000000,50.55,50.55,50.55,50.55,522,0
+GLU_B.US,D,20250905,000000,50.535,50.535,50.535,50.535,131,0
+GLU_B.US,D,20250908,000000,50.8499,50.8499,50.695,50.695,594,0
+GLU_B.US,D,20250924,000000,50.375,50.375,50.2,50.3452,4031,0
+GLU_B.US,D,20250925,000000,50.3622,50.3622,50.3622,50.3622,423,0
+GLU_B.US,D,20250929,000000,50.2,50.2,50.2,50.2,536,0
+GLU_B.US,D,20251007,000000,50.23,50.23,50.23,50.23,112,0
+GLU_B.US,D,20251008,000000,50.3,50.3,50.2999,50.3,1327,0
+GLU_B.US,D,20251009,000000,50.3,50.3,50.265,50.2993,5700,0
+GLU_B.US,D,20251010,000000,50.3,50.3,50.2781,50.2999,983,0
+GLU_B.US,D,20251013,000000,50.2619,50.2619,50.24,50.2401,1781,0
+GLU_B.US,D,20251015,000000,50.265,50.2684,50.265,50.2684,215,0
+GLU_B.US,D,20251017,000000,50.2504,50.3,50.24,50.2999,840,0
+GLU_B.US,D,20251020,000000,50.25,50.25,50.25,50.25,608,0
+GLU_B.US,D,20251021,000000,50.27,50.29,50.27,50.29,1379,0
+GLU_B.US,D,20251022,000000,50.27,50.27,50.27,50.27,209,0
+GLU_B.US,D,20251023,000000,50.28,50.3,50.28,50.3,2288,0
+GLU_B.US,D,20251024,000000,50.3,50.3,50.27,50.28,1762,0
+GLU_B.US,D,20251104,000000,50.35,50.35,50.35,50.35,201,0
+GLU_B.US,D,20251121,000000,50.4,50.4,50.4,50.4,101,0
+GLU_B.US,D,20251125,000000,50.55,50.55,50.5284,50.5284,200,0
+GLU_B.US,D,20251201,000000,50.58,50.68,50.58,50.68,820,0
+GLU_B.US,D,20251202,000000,50.51,50.51,50.51,50.51,276,0
+GLU_B.US,D,20251203,000000,50.53,50.53,50.53,50.53,111,0
+GLU_B.US,D,20251212,000000,50.6054,50.6054,50.6054,50.6054,231,0
+GLU_B.US,D,20251218,000000,50.22,50.22,50.1,50.1,6099,0
+GLU_B.US,D,20251219,000000,50.17,50.17,50.03,50.1,10244,0
+GLU_B.US,D,20251222,000000,50.0498,50.066,50.0498,50.05,2755,0
+GLU_B.US,D,20251223,000000,50.05,50.1,50.05,50.1,244,0
+GLU_B.US,D,20251230,000000,50.1173,50.1173,50.1173,50.1173,205,0
+GLU_B.US,D,20251231,000000,50.1359,50.14,50.11,50.14,963,0
+GLU_B.US,D,20260102,000000,50.16,50.22,50.1599,50.1799,1602,0
+GLU_B.US,D,20260107,000000,50.14,50.14,50.0952,50.135,1155,0
+GLU_B.US,D,20260108,000000,50.15,50.15,50.15,50.15,410,0
+GLU_B.US,D,20260109,000000,50.22,50.22,50.22,50.22,392,0
+GLU_B.US,D,20260112,000000,50.22,50.22,50.22,50.22,280,0
+GLU_B.US,D,20260113,000000,50.2243,50.28,50.2243,50.28,10192,0
+GLU_B.US,D,20260114,000000,50.17,50.22,50.17,50.2,4065,0
+GLU_B.US,D,20260116,000000,50.2661,50.2661,50.2661,50.2661,314,0
+GLU_B.US,D,20260122,000000,50.295,50.295,50.295,50.295,209,0
+GLU_B.US,D,20260126,000000,50.3,50.3,50.3,50.3,142,0
+GLU_B.US,D,20260127,000000,50.28,50.3,50.23,50.28,5597,0
+GLU_B.US,D,20260128,000000,50.22,50.3,50.22,50.3,3766,0
+GLU_B.US,D,20260129,000000,50.18,50.18,50.18,50.18,109,0
+GLU_B.US,D,20260202,000000,50.2365,50.26,50.19,50.2401,2246,0
+GLU_B.US,D,20260203,000000,50,50.2399,50,50.22,896,0
+GLU_B.US,D,20260204,000000,50.22,50.2373,50.22,50.2373,548,0
+GLU_B.US,D,20260205,000000,50.33,50.33,50.33,50.33,522,0
+GLU_B.US,D,20260206,000000,50.33,50.33,50.33,50.33,574,0
+GLU_B.US,D,20260209,000000,50.2256,50.24,50.11,50.24,961,0
+GLU_B.US,D,20260213,000000,50.45,50.58,50.45,50.58,779,0
diff --git a/daily/us/nysemkt stocks/gns.us.txt b/daily/us/nysemkt stocks/gns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8999e0d3b9610affcb53397281b478ba364e680
--- /dev/null
+++ b/daily/us/nysemkt stocks/gns.us.txt	
@@ -0,0 +1,966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNS.US,D,20220412,000000,151.1,367.499,130.8,305,119637.2,0
+GNS.US,D,20220413,000000,288.6,349.799,185.003,194.3,338565.2,0
+GNS.US,D,20220414,000000,195.7,209.353,66,79.5,673482.4,0
+GNS.US,D,20220418,000000,66.5,71.4,60.8,63.5,111442.9,0
+GNS.US,D,20220419,000000,64,64.8,58.5,60.7,44689.3,0
+GNS.US,D,20220420,000000,60.3,63.1,57,58,51911.6,0
+GNS.US,D,20220421,000000,58.6,62.3,56.601,57.7,46342.4,0
+GNS.US,D,20220422,000000,56.4,74.567,56.4,62.304,316217.3,0
+GNS.US,D,20220425,000000,59.7,61.3,55.4,59.7,24991.5,0
+GNS.US,D,20220426,000000,56.5,65.326,56.5,58.1,54941.1,0
+GNS.US,D,20220427,000000,59.5,71.3,57.5,61.2,322376,0
+GNS.US,D,20220428,000000,59.4,61.5,54.55,59.6,75038.5,0
+GNS.US,D,20220429,000000,57.1,74.9,56,57.5,173739.8,0
+GNS.US,D,20220502,000000,56.4,59.141,53.7,57.1,30488.9,0
+GNS.US,D,20220503,000000,57.1,64.1,56.2,62.1,228077.4,0
+GNS.US,D,20220504,000000,60.8,70,58.2,59.9,108470.2,0
+GNS.US,D,20220505,000000,59.3,63.5,55.5,56.5,58233.4,0
+GNS.US,D,20220506,000000,56.6,59.099,50.7,57.5,21604.5,0
+GNS.US,D,20220509,000000,57.4,60.1,57,57.4,33898,0
+GNS.US,D,20220510,000000,57,60.5,56.6,57.02,54405.3,0
+GNS.US,D,20220511,000000,57,61.2,56.5,58.1,31783.5,0
+GNS.US,D,20220512,000000,58,61.5,55.2,58.1,21290.2,0
+GNS.US,D,20220513,000000,58.1,60,58.1,59.4,5827,0
+GNS.US,D,20220516,000000,58.8,60.7,58.1,60,5407.8,0
+GNS.US,D,20220517,000000,59.915,60.4,58,60,17809.6,0
+GNS.US,D,20220518,000000,58.8,61.9,58.5,58.5,3062,0
+GNS.US,D,20220519,000000,58.6,66.599,57.9,64.001,120596.7,0
+GNS.US,D,20220520,000000,66.3,66.4,57.9,61,116694.8,0
+GNS.US,D,20220523,000000,60.5,61.2,59.9,59.9,1293.2,0
+GNS.US,D,20220524,000000,59.001,62.199,59,61.7,7252.6,0
+GNS.US,D,20220525,000000,62.249,68.2,61.9,67.4,12741.2,0
+GNS.US,D,20220526,000000,68.799,78.9,66.4,78,23746.5,0
+GNS.US,D,20220527,000000,75.8,80,74,77.4,6289.9,0
+GNS.US,D,20220531,000000,84.8,92.2,77.5,82.1,74108.2,0
+GNS.US,D,20220601,000000,80.7,81.2,70.9,77.1,9987.9,0
+GNS.US,D,20220602,000000,74.9,80.9,72.7,78,3872.4,0
+GNS.US,D,20220603,000000,75.8,85.65,75.8,83.5,10664.9,0
+GNS.US,D,20220606,000000,84.1,85.1,81.4,83.3,12720.2,0
+GNS.US,D,20220607,000000,85.2,87,81,84.7,17592.1,0
+GNS.US,D,20220608,000000,90,90.893,86.062,87.5,11834.7,0
+GNS.US,D,20220609,000000,86.882,91.32,78.5,82.7,14341.7,0
+GNS.US,D,20220610,000000,80.9,85.1,80.9,83.3,3742.8,0
+GNS.US,D,20220613,000000,78.1,85.45,78.1,84.1,3696.7,0
+GNS.US,D,20220614,000000,83.4,94.2,80.12,94.1,14360.7,0
+GNS.US,D,20220615,000000,95.5,95.7,89,93.3,6715.8,0
+GNS.US,D,20220616,000000,90.9,93.699,89,91.2,6391.8,0
+GNS.US,D,20220617,000000,91.7,96.899,91.7,96.8,2229.5,0
+GNS.US,D,20220621,000000,97.9,109.5,97.9,105.6,18237.6,0
+GNS.US,D,20220622,000000,105.6,109.7,101.7,106.8,11507.8,0
+GNS.US,D,20220623,000000,110.573,111,93.9,95.6,32679.5,0
+GNS.US,D,20220624,000000,102.6,104.7,62.3,65.5,42641.9,0
+GNS.US,D,20220627,000000,62.8,69.9,60.1,65.2,35752.7,0
+GNS.US,D,20220628,000000,65.5,66.9,62.4,63.3,25022.1,0
+GNS.US,D,20220629,000000,64.6,64.7,56.8,59,16152.5,0
+GNS.US,D,20220630,000000,58.8,61.2,57.7,59,43755.6,0
+GNS.US,D,20220701,000000,57.9,59.7,57.799,59.7,41434.7,0
+GNS.US,D,20220705,000000,58.7,63.4,58.5,61.9,43492.4,0
+GNS.US,D,20220706,000000,61.1,66,59.1,59.6,43326.1,0
+GNS.US,D,20220707,000000,61.9,66.4,58.7,64.7,44010.2,0
+GNS.US,D,20220708,000000,64.1,67.5,59,60,37655.8,0
+GNS.US,D,20220711,000000,59.9,66.881,57.1,58.5,25441.7,0
+GNS.US,D,20220712,000000,59.6,62.5,57.5,61,57194.6,0
+GNS.US,D,20220713,000000,60.5,63.8,58.6,59,60980.8,0
+GNS.US,D,20220714,000000,58.6,62.3,58.3,59.6,56605.8,0
+GNS.US,D,20220715,000000,59.7,62.9,53.6,55.6,29568.2,0
+GNS.US,D,20220718,000000,56.6,60.3,55,56.1,60716.7,0
+GNS.US,D,20220719,000000,55.8,57.8,53.1,54.9,33706.7,0
+GNS.US,D,20220720,000000,54.5,56.5,53.5,55.5,34082.5,0
+GNS.US,D,20220721,000000,54.6,58.5,54.6,57.6,33143.3,0
+GNS.US,D,20220722,000000,57,58.6,53.5,53.5,32473.6,0
+GNS.US,D,20220725,000000,54,54.9,47,47.9,28028.5,0
+GNS.US,D,20220726,000000,48.5,50,41.1,41.6,37625.5,0
+GNS.US,D,20220727,000000,41.7,43.6,34.5,38.2,26052.5,0
+GNS.US,D,20220728,000000,37.5,46.2,34.9,39.8,48241.4,0
+GNS.US,D,20220729,000000,40.2,41,35.5,39,44604.7,0
+GNS.US,D,20220801,000000,38.1,43.6,38.1,39.5,17258.7,0
+GNS.US,D,20220802,000000,39,41.9,35.6,39.8,17434.1,0
+GNS.US,D,20220803,000000,39.4,44.4,37.1,38.9,37029.8,0
+GNS.US,D,20220804,000000,40.9,43,39,41.7,11756.1,0
+GNS.US,D,20220805,000000,40.8,42.3,37.7,38.9,14627.8,0
+GNS.US,D,20220808,000000,38.6,42.4,37.7,39.7,13260.6,0
+GNS.US,D,20220809,000000,39,42.6,38,39.9,15577.7,0
+GNS.US,D,20220810,000000,40,50.999,39.431,47.3,37913.9,0
+GNS.US,D,20220811,000000,47.6,51.7,46,48.9,19081,0
+GNS.US,D,20220812,000000,48.5,54,47.8,51.8,20076.4,0
+GNS.US,D,20220815,000000,53.7,59.7,52.7,59.4,13323.2,0
+GNS.US,D,20220816,000000,60.3,64.2,56.5,62.6,24661.9,0
+GNS.US,D,20220817,000000,62.2,69,62.2,63.8,18958.9,0
+GNS.US,D,20220818,000000,65.2,105.9,64.501,85.1,60758.3,0
+GNS.US,D,20220819,000000,99,117.999,70.7,77.5,121370.4,0
+GNS.US,D,20220822,000000,74.3,74.3,49,51.7,43058.8,0
+GNS.US,D,20220823,000000,51.1,53.05,32.3,35.9,70512.4,0
+GNS.US,D,20220824,000000,35.7,36.6,27.1,29.2,65297.2,0
+GNS.US,D,20220825,000000,30.5,30.5,26,26.9,32653,0
+GNS.US,D,20220826,000000,28.6,28.6,26,26.2,12721.2,0
+GNS.US,D,20220829,000000,25.6,26.6,23.5,26.3,25306.7,0
+GNS.US,D,20220830,000000,27,27,24.6,25.2,16782,0
+GNS.US,D,20220831,000000,25.1,27.2,24.227,26.5,44479.3,0
+GNS.US,D,20220901,000000,26.5,27.4,24.3,24.3,19053.7,0
+GNS.US,D,20220902,000000,24.9,26.3,23.8,24.1,14366.4,0
+GNS.US,D,20220906,000000,24.3,25.9,23.9,25,15052.8,0
+GNS.US,D,20220907,000000,24.8,26.1,23.9,24.4,26227,0
+GNS.US,D,20220908,000000,24.4,27,24.3,25.7,20228.9,0
+GNS.US,D,20220909,000000,26.7,27.5,24.2,25.2,37553.2,0
+GNS.US,D,20220912,000000,25,26.5,24.5,25.3,21774.6,0
+GNS.US,D,20220913,000000,25.1,26,23.3,23.3,19445.8,0
+GNS.US,D,20220914,000000,23.9,23.9,22.2,23.3,12281.1,0
+GNS.US,D,20220915,000000,23.3,24.3,21,22.4,20567.9,0
+GNS.US,D,20220916,000000,22,24,21.6,22.95,12712.2,0
+GNS.US,D,20220919,000000,22.8,23.9,21.8,22.05,16909.3,0
+GNS.US,D,20220920,000000,22.1,23.9,21.5,22,11002.6,0
+GNS.US,D,20220921,000000,21.7,23.2,21.4,22.9,9627,0
+GNS.US,D,20220922,000000,22.5,23.8,20.799,21.6,11624.1,0
+GNS.US,D,20220923,000000,21.3,22.8,21,22,4452.8,0
+GNS.US,D,20220926,000000,21.8,23.9,21,22,9275.9,0
+GNS.US,D,20220927,000000,22.438,23.899,21.4,22,16540.8,0
+GNS.US,D,20220928,000000,21.8,23.5,21.8,22.1,5779.5,0
+GNS.US,D,20220929,000000,21.5,22.8,21.4,21.9,7993.3,0
+GNS.US,D,20220930,000000,22.5,23.2,21.7,22.1,9819.8,0
+GNS.US,D,20221003,000000,21.7,22.95,21.5,21.8,2483.7,0
+GNS.US,D,20221004,000000,21.9,22.4,21.101,21.7,1195.3,0
+GNS.US,D,20221005,000000,21.8,23.2,21.8,22.6,4469.8,0
+GNS.US,D,20221006,000000,22.2,22.7,21.6,22,4075.8,0
+GNS.US,D,20221007,000000,22.1,22.1,21.175,21.9,3991.3,0
+GNS.US,D,20221010,000000,21.6,22.235,20.4,20.4,8526.5,0
+GNS.US,D,20221011,000000,20.2,21.6,17.8,18.3,7309.3,0
+GNS.US,D,20221012,000000,19.1,19.1,18,18,730.3,0
+GNS.US,D,20221013,000000,18,18.5,16.8,17.8,3982.7,0
+GNS.US,D,20221014,000000,17.2,19.9,17.1,18.5,3643.2,0
+GNS.US,D,20221017,000000,19.1,20.053,16.8,19.5,6271.8,0
+GNS.US,D,20221018,000000,18.9,19.985,18.699,19.4,2649.9,0
+GNS.US,D,20221019,000000,18.8,19.55,17.25,18,2492.3,0
+GNS.US,D,20221020,000000,23,23,15.2,15.2,5272.6,0
+GNS.US,D,20221021,000000,13,16.8,13,14.1,14583.3,0
+GNS.US,D,20221024,000000,13.8,16.4,13.8,14.9,1836.9,0
+GNS.US,D,20221025,000000,16.9,16.9,14,14.2,3491.1,0
+GNS.US,D,20221026,000000,12.6,19.799,12.6,15.401,158062,0
+GNS.US,D,20221027,000000,15.354,19.3,15.354,16,69707.8,0
+GNS.US,D,20221028,000000,16.8,16.8,13,13.5,106400.1,0
+GNS.US,D,20221031,000000,14.1,14.1,9.867,10.6,48190,0
+GNS.US,D,20221101,000000,9,10.499,9,9,22869,0
+GNS.US,D,20221102,000000,9.27,9.27,8.202,8.88,10567.6,0
+GNS.US,D,20221103,000000,8.4,8.65,7.313,7.7,11196.4,0
+GNS.US,D,20221104,000000,7.701,8,7.003,7.201,10215.7,0
+GNS.US,D,20221107,000000,7.2,7.576,6,6.271,31760.8,0
+GNS.US,D,20221108,000000,6.301,6.50999,5.601,5.732,8092.3,0
+GNS.US,D,20221109,000000,5.903,5.908,5.147,5.147,29350.6,0
+GNS.US,D,20221110,000000,5,5.9,5,5.7,19133.6,0
+GNS.US,D,20221111,000000,5.8,6.2,5.029,5.798,11290.9,0
+GNS.US,D,20221114,000000,5.772,6,5.1,5.114,24676.3,0
+GNS.US,D,20221115,000000,5.441,5.441,4.8,5.155,59488.7,0
+GNS.US,D,20221116,000000,5.155,5.5,5,5.01,12772.2,0
+GNS.US,D,20221117,000000,5,5.251,4.666,4.9,15225.8,0
+GNS.US,D,20221118,000000,5.05,5.2,4.9,4.911,2363,0
+GNS.US,D,20221121,000000,4.9,5.2,4.9,4.91,4496.4,0
+GNS.US,D,20221122,000000,4.812,5.005,4.8,4.898,2009.3,0
+GNS.US,D,20221123,000000,4.969,4.969,4.5,4.796,11952.8,0
+GNS.US,D,20221125,000000,4.8,4.907,4.34,4.679,7495.9,0
+GNS.US,D,20221128,000000,4.556,4.7,4.45,4.51,9629.3,0
+GNS.US,D,20221129,000000,4.5,5.3,4.5,4.85,17712.5,0
+GNS.US,D,20221130,000000,5.202,6.69799,4.3,5.497,337304.7,0
+GNS.US,D,20221201,000000,5.1,5.1,4.22,4.22,77040.4,0
+GNS.US,D,20221202,000000,4.399,4.55,4.01,4.05,32119.8,0
+GNS.US,D,20221205,000000,4.2,4.39299,4.078,4.2405,15520.7,0
+GNS.US,D,20221206,000000,4.17,4.2,3.552,3.76,29827.5,0
+GNS.US,D,20221207,000000,3.78,3.8,3.451,3.4755,30532.7,0
+GNS.US,D,20221208,000000,3.48,3.5,3.2,3.5,17843.8,0
+GNS.US,D,20221209,000000,3.5,3.811,3.3,3.5,18579.8,0
+GNS.US,D,20221212,000000,3.541,3.541,3.301,3.496,3115.4,0
+GNS.US,D,20221213,000000,3.534,3.6,3.1,3.33,39805.7,0
+GNS.US,D,20221214,000000,3.33,3.49,3.201,3.376,26276.6,0
+GNS.US,D,20221215,000000,3.375,3.376,3.2,3.201,17450.2,0
+GNS.US,D,20221216,000000,3.2,3.25051,3.155,3.181,7475.2,0
+GNS.US,D,20221219,000000,3.18101,3.3,3.1,3.197,15675,0
+GNS.US,D,20221220,000000,3.039,3.3,3.039,3.188,9385,0
+GNS.US,D,20221221,000000,3.035,3.499,3.035,3.449,17910.1,0
+GNS.US,D,20221222,000000,3.4,3.499,3.325,3.325,6192.3,0
+GNS.US,D,20221223,000000,3.331,3.466,3.129,3.466,2636.5,0
+GNS.US,D,20221227,000000,3.465,3.466,3.1,3.25,3068.5,0
+GNS.US,D,20221228,000000,3.101,3.397,3.101,3.299,7364.2,0
+GNS.US,D,20221229,000000,3.2,3.4,3.087,3.4,16807.5,0
+GNS.US,D,20221230,000000,3.399,3.4,3.303,3.303,3455.6,0
+GNS.US,D,20230103,000000,3.4,3.4,3.01,3.152,6926.8,0
+GNS.US,D,20230104,000000,3.4,3.985,3.303,3.859,16929.2,0
+GNS.US,D,20230105,000000,4,4.2,3.701,3.95,10657.1,0
+GNS.US,D,20230106,000000,3.951,4.249,3.7,3.956,7052.3,0
+GNS.US,D,20230109,000000,4.139,4.139,3.5,3.613,10305.6,0
+GNS.US,D,20230110,000000,3.84999,3.899,3.678,3.75,5224.4,0
+GNS.US,D,20230111,000000,3.869,4.5,3.7,4.04,10419,0
+GNS.US,D,20230112,000000,4.001,4.199,3.81,4.151,20819.5,0
+GNS.US,D,20230113,000000,5.5,5.9,4.1575,4.74,490872.4,0
+GNS.US,D,20230117,000000,6,6.478,5,5.79,1478007.1,0
+GNS.US,D,20230118,000000,6.105,6.2,5.1,5.355,584600.8,0
+GNS.US,D,20230119,000000,8.5,22.4,7.401,20.9,26965961.8,0
+GNS.US,D,20230120,000000,50.7,51.9,27.7,32.4,23176679,0
+GNS.US,D,20230123,000000,34.4,62.8,28,47.1,16458503.7,0
+GNS.US,D,20230124,000000,44,55,39.2,45.5,8217645.6,0
+GNS.US,D,20230125,000000,42.5,46.9,40,41,2841715.8,0
+GNS.US,D,20230126,000000,39.8,43,31,33.1,2134826.3,0
+GNS.US,D,20230127,000000,32,42,31,39.5,2695319.9,0
+GNS.US,D,20230130,000000,56.1,72.7,48,49.1,11449411.8,0
+GNS.US,D,20230131,000000,52.2,58.6,49.5,54.7,2733651.4,0
+GNS.US,D,20230201,000000,54.7,56.9,49,53,947143.6,0
+GNS.US,D,20230202,000000,70.7,79.9,62,70.9,5214362.2,0
+GNS.US,D,20230203,000000,70.5,73.6,65.5,67.6,871581.9,0
+GNS.US,D,20230206,000000,67.4,73.3,66.3,70.5,772905.3,0
+GNS.US,D,20230207,000000,65.1,68.5,58,62.4,572243.8,0
+GNS.US,D,20230208,000000,63.6,66.2,59.5,62.6,402013.1,0
+GNS.US,D,20230209,000000,61.5,63.314,48.4,56,633440.2,0
+GNS.US,D,20230210,000000,53.8,63.641,53.3,62.8,461962.9,0
+GNS.US,D,20230213,000000,61.6,70.8,60.8,63.5,751584,0
+GNS.US,D,20230214,000000,62.3,63.8,58.2,61.3,245594.4,0
+GNS.US,D,20230215,000000,60.1,64.7,58.5,64.5,340597.5,0
+GNS.US,D,20230216,000000,64.6,72,61.52,63.8,1276475,0
+GNS.US,D,20230217,000000,61.1,61.661,56.5,58.5,333498.1,0
+GNS.US,D,20230221,000000,56.9,59,51.1,52.9,260302,0
+GNS.US,D,20230222,000000,51.8,55.5,51.5,52.6,162153.5,0
+GNS.US,D,20230223,000000,52.2,53,48.8,50.3,188336.2,0
+GNS.US,D,20230224,000000,48.6,49.4,42,44.5,232665.3,0
+GNS.US,D,20230227,000000,48.6,49,37,39.4,270242.4,0
+GNS.US,D,20230228,000000,37,39,33.7,35.7,233638.4,0
+GNS.US,D,20230301,000000,33.2,34,23.4,24.3,507229.3,0
+GNS.US,D,20230302,000000,22.1,25.3,21.5,22.8,303807,0
+GNS.US,D,20230303,000000,21.9,43,21.101,36.3,6299326.8,0
+GNS.US,D,20230306,000000,38.5,47.7,36.2,38,3940688.7,0
+GNS.US,D,20230307,000000,36.6,41.5,35.3,38.8,690804.8,0
+GNS.US,D,20230308,000000,37,41.4,36.2,39,398357.6,0
+GNS.US,D,20230309,000000,37.6,40,35,36.6,267828.2,0
+GNS.US,D,20230310,000000,34.1,35,32,34.1,221093,0
+GNS.US,D,20230313,000000,30,32,28.2,29.5,242834.5,0
+GNS.US,D,20230314,000000,29.3,35.5,28.2,31.6,366650,0
+GNS.US,D,20230315,000000,31.8,32.1,29.6,31.5,103562.6,0
+GNS.US,D,20230316,000000,30.2,30.7,28.4,28.8,116452.3,0
+GNS.US,D,20230317,000000,26.3,27.4,23.5,24.8,227478,0
+GNS.US,D,20230320,000000,23.5,23.6,19.3,20.7,282354.6,0
+GNS.US,D,20230321,000000,21.1,26,20.1,22.8,479597,0
+GNS.US,D,20230322,000000,22,22.9,21,22.4,165604.8,0
+GNS.US,D,20230323,000000,22.4,24.3,20.7,21.1,165603.4,0
+GNS.US,D,20230324,000000,21,23.174,20.919,21.8,114606,0
+GNS.US,D,20230327,000000,21.8,22,20.4,21.1,63527.8,0
+GNS.US,D,20230328,000000,20.7,21,18.7,19.2,170036,0
+GNS.US,D,20230329,000000,19.6,26.9,17.2,17.8,1369801.5,0
+GNS.US,D,20230330,000000,18.1,18.8,15.3,15.4,418006.9,0
+GNS.US,D,20230331,000000,15,15,13.2,13.5,248423.1,0
+GNS.US,D,20230403,000000,14,16.5,13.7,13.8,337264.5,0
+GNS.US,D,20230404,000000,13.7,14.1,12.3,12.8,129665.2,0
+GNS.US,D,20230405,000000,12.8,13.599,11.8,13,153010,0
+GNS.US,D,20230406,000000,12.7,13.4,11.5,11.9,321660.6,0
+GNS.US,D,20230410,000000,11.8,11.9,11.2,11.5,122946.4,0
+GNS.US,D,20230411,000000,10.5,11.8,10.3,11.5,259398.8,0
+GNS.US,D,20230412,000000,11.7,14.5,11.6,12,1029944.8,0
+GNS.US,D,20230413,000000,12,12,10.501,11.6,254373.5,0
+GNS.US,D,20230414,000000,11.3,13.1,11.1,12,306649.1,0
+GNS.US,D,20230417,000000,12.2,12.8,11.89,12.3,214100.7,0
+GNS.US,D,20230418,000000,12.9,14.4,11.8,14.2,467154.3,0
+GNS.US,D,20230419,000000,14,15.2,13.715,14.4,790765,0
+GNS.US,D,20230420,000000,12,12.9,11.6,11.7,394000.1,0
+GNS.US,D,20230421,000000,11.2,11.5,10.5,10.7,230196.8,0
+GNS.US,D,20230424,000000,10.7,11.4,10.5,10.7,140809.7,0
+GNS.US,D,20230425,000000,10.4,10.5,9.611,9.728,178448.8,0
+GNS.US,D,20230426,000000,9.574,9.765,8.2,8.598,253837.1,0
+GNS.US,D,20230427,000000,8.304,8.9,8.201,8.832,295678.8,0
+GNS.US,D,20230428,000000,8.646,8.795,8.3,8.403,105941,0
+GNS.US,D,20230501,000000,8.491,13.2,8.403,10.5,1303837.7,0
+GNS.US,D,20230502,000000,10.1,10.31,8.6,9.3,280129.3,0
+GNS.US,D,20230503,000000,9.301,12.5,9.2,11.1,590813.4,0
+GNS.US,D,20230504,000000,10.7,10.961,9.524,10.1,222359.6,0
+GNS.US,D,20230505,000000,10.3,11.5,10,11.2,330552.8,0
+GNS.US,D,20230508,000000,11.9,13.4,11.4,12.1,447377,0
+GNS.US,D,20230509,000000,11.9,12.2,11.007,11.6,184354.4,0
+GNS.US,D,20230510,000000,11.7,11.75,10.4,10.8,206924.7,0
+GNS.US,D,20230511,000000,10.9,11.2,10.4,10.9,122478,0
+GNS.US,D,20230512,000000,10.9,11.3,10.5,11.1,160803.4,0
+GNS.US,D,20230515,000000,10.1,11.3,10,10.7,148998.8,0
+GNS.US,D,20230516,000000,10.6,10.8,8.801,9.486,329715.6,0
+GNS.US,D,20230517,000000,9.6,9.65,8.7,8.958,259396.1,0
+GNS.US,D,20230518,000000,8.9,9.36688,8.73,8.977,98892.7,0
+GNS.US,D,20230519,000000,9.05,9.05,8.501,8.592,133322.8,0
+GNS.US,D,20230522,000000,8.65,8.752,8.201,8.65,99470.3,0
+GNS.US,D,20230523,000000,8.6,8.733,8.3,8.491,59793.5,0
+GNS.US,D,20230524,000000,8.4,8.4,7.706,7.9,98045.3,0
+GNS.US,D,20230525,000000,7.502,7.7,7.2,7.542,118729.9,0
+GNS.US,D,20230526,000000,7.451,8.489,7.319,8.285,104047.6,0
+GNS.US,D,20230530,000000,8.5,9.022,8.25,9.022,89745.5,0
+GNS.US,D,20230531,000000,8.726,8.9,8.359,8.478,45951.6,0
+GNS.US,D,20230601,000000,8.423,8.848,8.3,8.4,43998.5,0
+GNS.US,D,20230602,000000,8.7,9.688,8.5,9.274,132525.1,0
+GNS.US,D,20230605,000000,9.3,10.7,8.81,10.234,181281.3,0
+GNS.US,D,20230606,000000,10.2,11.1,9.9,10.4,259365.5,0
+GNS.US,D,20230607,000000,9.815,9.898,8.51001,8.571,222691,0
+GNS.US,D,20230608,000000,8.562,9.062,8,8.859,129243.7,0
+GNS.US,D,20230609,000000,8.98,8.98,8.283,8.396,81665.9,0
+GNS.US,D,20230612,000000,8.667,8.667,8.2,8.45,64539,0
+GNS.US,D,20230613,000000,8.516,8.849,8.391,8.55,70970.4,0
+GNS.US,D,20230614,000000,8.6,8.797,8.07,8.2295,135971.4,0
+GNS.US,D,20230615,000000,8.253,8.3,7.808,8.117,82316.8,0
+GNS.US,D,20230616,000000,8.002,8.4,7.8,8.28,153143.8,0
+GNS.US,D,20230620,000000,8.149,8.5,7.801,7.951,107657.6,0
+GNS.US,D,20230621,000000,7.948,8.088,7.388,7.48,172939.9,0
+GNS.US,D,20230622,000000,7.3,7.45,6.6,6.858,138287,0
+GNS.US,D,20230623,000000,6.9,7.289,6.7,7.114,125315.7,0
+GNS.US,D,20230626,000000,7.226,7.998,7.205,7.82,142650.3,0
+GNS.US,D,20230627,000000,8,8.695,7.98,8.315,131729.8,0
+GNS.US,D,20230628,000000,8.4,8.47,7.7,8.11,167180.2,0
+GNS.US,D,20230629,000000,7.5,7.5,6.801,7.051,228445.1,0
+GNS.US,D,20230630,000000,7.1,7.3,6.90001,7.042,68556.6,0
+GNS.US,D,20230703,000000,7.052,7.389,7.052,7.15,42796.9,0
+GNS.US,D,20230705,000000,7.159,7.3,6.851,6.95,82655.5,0
+GNS.US,D,20230706,000000,6.9,7.069,6.71,6.8,95165.1,0
+GNS.US,D,20230707,000000,6.857,7.05,6.7,6.76,81837.9,0
+GNS.US,D,20230710,000000,6.9,7.035,6.65,6.815,76041.3,0
+GNS.US,D,20230711,000000,6.9,7.2,6.885,7.07,189862.3,0
+GNS.US,D,20230712,000000,7.4,8.2,7.25,7.39,393041.9,0
+GNS.US,D,20230713,000000,7.61,7.61,7,7.115,92537.2,0
+GNS.US,D,20230714,000000,7.076,7.6,6.71,7.2,161866.2,0
+GNS.US,D,20230717,000000,7.3,7.3,6.953,7.163,40274.8,0
+GNS.US,D,20230718,000000,7.3,7.3,7,7.051,46557.9,0
+GNS.US,D,20230719,000000,7.299,7.299,6.907,6.951,68107.5,0
+GNS.US,D,20230720,000000,6.801,7.1,6.801,6.902,40348.5,0
+GNS.US,D,20230721,000000,6.999,7.14799,6.8,6.865,67827.5,0
+GNS.US,D,20230724,000000,6.865,7,6.731,6.91,57724.4,0
+GNS.US,D,20230725,000000,6.78,6.947,6.75,6.8,48907.2,0
+GNS.US,D,20230726,000000,6.9,6.93,6.75,6.812,26812.6,0
+GNS.US,D,20230727,000000,6.899,6.94,6.314,6.426,77378.3,0
+GNS.US,D,20230728,000000,6.5,6.5,6.1,6.3,70046.3,0
+GNS.US,D,20230731,000000,6.436,6.6,6.401,6.526,62234.3,0
+GNS.US,D,20230801,000000,6.85,6.85,6.022,6.425,103694.1,0
+GNS.US,D,20230802,000000,6,6.3475,5.5,5.69,171298.9,0
+GNS.US,D,20230803,000000,5.8,9.9,5.5,5.85,5407399.4,0
+GNS.US,D,20230804,000000,6.198,6.7,5.001,5.394,1156634.2,0
+GNS.US,D,20230807,000000,6,6.2,5.4,5.95,777841,0
+GNS.US,D,20230808,000000,5.83,6.6,5.5,6.38,712967.9,0
+GNS.US,D,20230809,000000,6.6,7.85,6.6,7.5,1406837.1,0
+GNS.US,D,20230810,000000,7.4,8.5,7.21,8.15,801954.1,0
+GNS.US,D,20230811,000000,8.806,14.3,8.2,11.9,6193942.6,0
+GNS.US,D,20230814,000000,14.6,17.5,13.3,15.9,5235938.9,0
+GNS.US,D,20230815,000000,14.2,17,13.6,14.2,1901482.9,0
+GNS.US,D,20230816,000000,13.1,14.3,11.15,14.3,1391475.8,0
+GNS.US,D,20230817,000000,12.1,12.9,9.8,9.9,1494987.9,0
+GNS.US,D,20230818,000000,8.8,12.8,8.8,11.8,2322283.9,0
+GNS.US,D,20230821,000000,13.7,15.8,11.8,12.3,2181285.9,0
+GNS.US,D,20230822,000000,12,13,10.6,12.2,884114.6,0
+GNS.US,D,20230823,000000,11.8,13.15,10.901,11.3,668288.8,0
+GNS.US,D,20230824,000000,11.7,12,11.1,11.3,517301.2,0
+GNS.US,D,20230825,000000,11.7,14.8,11.6,14.6,2129607.6,0
+GNS.US,D,20230828,000000,19.7,24.8,18.6,23,10131030.2,0
+GNS.US,D,20230829,000000,20,21.4,15.1,16.9,3545791.1,0
+GNS.US,D,20230830,000000,14.5,17,13.6,13.6,1629960.8,0
+GNS.US,D,20230831,000000,14.7,15.4,11.25,11.5,1543009.1,0
+GNS.US,D,20230901,000000,10.8,11.8,10.2,10.7,981564,0
+GNS.US,D,20230905,000000,10.2,12.9,9.6,12.1,1327785.5,0
+GNS.US,D,20230906,000000,11.5,11.6,10.3,10.3,632122.3,0
+GNS.US,D,20230907,000000,10.8,11.6,10.1,10.5,548561.2,0
+GNS.US,D,20230908,000000,10.5,13,10.5,12,1335607.3,0
+GNS.US,D,20230911,000000,11.8,12,10.8,11.4,489993.8,0
+GNS.US,D,20230912,000000,10.6,11.1,10.6,11,281524.8,0
+GNS.US,D,20230913,000000,11,11,9.93,10.1,331288.8,0
+GNS.US,D,20230914,000000,9.8,10.899,9.71,10.15,314636.9,0
+GNS.US,D,20230915,000000,10.2,10.5,9.87,10,184095.9,0
+GNS.US,D,20230918,000000,10,10.1,9.2,9.6,255456.3,0
+GNS.US,D,20230919,000000,9.145,9.474,8.223,8.8,260425.8,0
+GNS.US,D,20230920,000000,10.1,11.5,9.5,10.3,1007702.5,0
+GNS.US,D,20230921,000000,10.1,10.2,9.4,9.845,217097.9,0
+GNS.US,D,20230922,000000,10,10.3,9.6,9.971,137011.5,0
+GNS.US,D,20230925,000000,9.9,10.3,9.8,9.93,109436.1,0
+GNS.US,D,20230926,000000,9.6,9.8,9.002,9.145,158407.8,0
+GNS.US,D,20230927,000000,9.3,9.4,8.6,8.6,117242.2,0
+GNS.US,D,20230928,000000,9,9.65,8.7,9.36,233485.3,0
+GNS.US,D,20230929,000000,8.611,9.3,7.903,8.27,454909.3,0
+GNS.US,D,20231002,000000,8.575,8.8,7.705,8.1,213022,0
+GNS.US,D,20231003,000000,8,8,7.25,7.599,137073.5,0
+GNS.US,D,20231004,000000,7.476,8.849,7.344,8.5,228423.2,0
+GNS.US,D,20231005,000000,8.3,8.9,8.025,8.86,129198.1,0
+GNS.US,D,20231006,000000,8.8,11,8.63,10.4,572461.3,0
+GNS.US,D,20231009,000000,9.671,11.2,9.4,10.7,258117.9,0
+GNS.US,D,20231010,000000,10.6,12,10.6,10.7,243891.5,0
+GNS.US,D,20231011,000000,11.4,11.6,9.602,9.9,257072.7,0
+GNS.US,D,20231012,000000,9.765,11.9,8.3,11.5,818468.8,0
+GNS.US,D,20231013,000000,10.2,10.9,9.8,9.9,228408,0
+GNS.US,D,20231016,000000,9.8,10.4,9.5,9.8,206142.2,0
+GNS.US,D,20231017,000000,9.625,9.704,8.902,9.05,191344.5,0
+GNS.US,D,20231018,000000,9,9.11,8.5,8.5,166065.3,0
+GNS.US,D,20231019,000000,8.572,8.65,8.01,8.47,186566.9,0
+GNS.US,D,20231020,000000,8.9,9,8.1,8.5,243666.8,0
+GNS.US,D,20231023,000000,8.1,8.406,8,8.056,164055.3,0
+GNS.US,D,20231024,000000,8.37,8.37,7.901,8.211,133419.2,0
+GNS.US,D,20231025,000000,8.303,8.6,8.1,8.35,103317.2,0
+GNS.US,D,20231026,000000,8.5,8.5,7.9,8.2,144217.5,0
+GNS.US,D,20231027,000000,7.5,7.54,6.5,6.899,560152.5,0
+GNS.US,D,20231030,000000,7.025,7.025,6.277,6.45,206304.6,0
+GNS.US,D,20231031,000000,6.34,6.943,5.79,6.8,294193,0
+GNS.US,D,20231101,000000,6.799,6.799,6,6.178,164223.9,0
+GNS.US,D,20231102,000000,6.4,6.543,6.201,6.401,156435.3,0
+GNS.US,D,20231103,000000,6.401,6.61899,6.222,6.4,179215.1,0
+GNS.US,D,20231106,000000,6.598,6.649,6.019,6.06,171240.9,0
+GNS.US,D,20231107,000000,6.08,6.08,5.4,5.7,282977.7,0
+GNS.US,D,20231108,000000,5.851,5.956,5.56,5.564,171830.7,0
+GNS.US,D,20231109,000000,5.7,5.7,5,5.326,205266.6,0
+GNS.US,D,20231110,000000,5.4,6.3,5.225,5.90666,254032.8,0
+GNS.US,D,20231113,000000,5.995,6.598,5.8,6.1,237497.6,0
+GNS.US,D,20231114,000000,6.15,6.63,6.1,6.239,150680.2,0
+GNS.US,D,20231115,000000,6.35,7.4,6.35,7.137,334646.2,0
+GNS.US,D,20231116,000000,7.31,8,7.005,7.075,235431.7,0
+GNS.US,D,20231117,000000,7.09,7.36,6.6,7.1,142307.6,0
+GNS.US,D,20231120,000000,7.075,7.18,6.8,7,84346.4,0
+GNS.US,D,20231121,000000,6.9,6.949,6.223,6.592,110481.7,0
+GNS.US,D,20231122,000000,6.479,6.599,6.2,6.599,69772.8,0
+GNS.US,D,20231124,000000,6.6,6.899,6.5,6.81,56218.7,0
+GNS.US,D,20231127,000000,6.7,6.9,6.51,6.7,52814.6,0
+GNS.US,D,20231128,000000,6.7,6.7,6.347,6.449,84141.8,0
+GNS.US,D,20231129,000000,6.6,6.7,5.9,6.009,119884.6,0
+GNS.US,D,20231130,000000,6.1,6.229,5.613,5.8,144936.3,0
+GNS.US,D,20231201,000000,5.99,6.2,5.7,6.185,73682.7,0
+GNS.US,D,20231204,000000,5.9,6.15,5.7,5.84,169733.9,0
+GNS.US,D,20231205,000000,5.889,5.9,5.5,5.51,132986.5,0
+GNS.US,D,20231206,000000,5.502,5.9,5.502,5.9,129040.2,0
+GNS.US,D,20231207,000000,5.8,5.9,5.301,5.61,113791.8,0
+GNS.US,D,20231208,000000,5.6,6.15,5.6,5.96,115522.9,0
+GNS.US,D,20231211,000000,6,6.45,5.921,6.055,116199.4,0
+GNS.US,D,20231212,000000,6.24,6.24,5.813,6.045,68996,0
+GNS.US,D,20231213,000000,5.835,5.99,5.6,5.84,88052.3,0
+GNS.US,D,20231214,000000,5.85,6.1,5.775,5.9,95186.9,0
+GNS.US,D,20231215,000000,6.8,7.799,6.5,7.57,1365365,0
+GNS.US,D,20231218,000000,7.8,8.055,7.072,7.201,342889.6,0
+GNS.US,D,20231219,000000,7.502,7.946,6.8,7.889,330611.1,0
+GNS.US,D,20231220,000000,7.806,9.49,7.73,8,656607.2,0
+GNS.US,D,20231221,000000,8.4,8.74,7.54,7.85,425978.2,0
+GNS.US,D,20231222,000000,7.797,7.797,7,7.15,247038.9,0
+GNS.US,D,20231226,000000,7.2,7.499,7.002,7.211,83469.4,0
+GNS.US,D,20231227,000000,7.4,7.46,6.928,7.0175,133948.7,0
+GNS.US,D,20231228,000000,6.8,7.1,6.624,6.9,161549.5,0
+GNS.US,D,20231229,000000,7,7.082,6.51,6.629,112598,0
+GNS.US,D,20240102,000000,6.688,6.688,6.15,6.221,126808.3,0
+GNS.US,D,20240103,000000,6.205,6.29699,5.483,5.522,371289.9,0
+GNS.US,D,20240104,000000,5.55,5.75,5.3,5.3505,242110.2,0
+GNS.US,D,20240105,000000,5.4,6.1,5.302,5.8,298869,0
+GNS.US,D,20240108,000000,5.9,5.974,5.635,5.748,135901.6,0
+GNS.US,D,20240109,000000,5.735,5.8,5.4,5.5,161700.1,0
+GNS.US,D,20240110,000000,5.738,5.738,5.4,5.525,157715.7,0
+GNS.US,D,20240111,000000,5.4,5.5,5.013,5.13,214964,0
+GNS.US,D,20240112,000000,2.726,2.811,2.377,2.6,3153710.8,0
+GNS.US,D,20240116,000000,2.78,2.78,2.6,2.635,513942,0
+GNS.US,D,20240117,000000,2.7,2.81,2.4,2.714,632363.7,0
+GNS.US,D,20240118,000000,2.79,2.796,2.618,2.672,347573.8,0
+GNS.US,D,20240119,000000,2.79,2.99,2.678,2.92,597819.8,0
+GNS.US,D,20240122,000000,3.265,3.7,3.056,3.699,1330322,0
+GNS.US,D,20240123,000000,3.8,3.84,3.312,3.65,577549.3,0
+GNS.US,D,20240124,000000,3.8,4.78,3.672,4.7,1970270.7,0
+GNS.US,D,20240125,000000,4.8,4.98999,4.2,4.3,827177.7,0
+GNS.US,D,20240126,000000,4,4.101,3.638,3.801,582921,0
+GNS.US,D,20240129,000000,3.8,4.374,3.77,4.22,276877.9,0
+GNS.US,D,20240130,000000,4.5,4.5,3.905,3.998,270731.3,0
+GNS.US,D,20240131,000000,3.81,3.9,3.6,3.83,259578.3,0
+GNS.US,D,20240201,000000,3.819,3.819,3.47,3.65,280775.4,0
+GNS.US,D,20240202,000000,3.6,4.15,3.5,3.945,280008.6,0
+GNS.US,D,20240205,000000,3.95,3.99,3.613,3.632,137904.8,0
+GNS.US,D,20240206,000000,3.7,3.9,3.6,3.74,177575.7,0
+GNS.US,D,20240207,000000,3.855,4.2,3.8,4.1,310506.7,0
+GNS.US,D,20240208,000000,4.01,4.06605,3.84,3.876,194916.8,0
+GNS.US,D,20240209,000000,3.9,3.91,3.605,3.718,315413.3,0
+GNS.US,D,20240212,000000,3.799,3.8,3.61,3.715,168169.2,0
+GNS.US,D,20240213,000000,3.708,3.708,3.487,3.5,190288.5,0
+GNS.US,D,20240214,000000,3.8,3.8,2.9,3.525,350383.8,0
+GNS.US,D,20240215,000000,3.675,3.7,3.53,3.698,129747.7,0
+GNS.US,D,20240216,000000,3.7,4,3.636,3.9,315426.8,0
+GNS.US,D,20240220,000000,3.769,3.806,3.5,3.572,262307.8,0
+GNS.US,D,20240221,000000,3.8,3.8,3.51,3.68,140931.2,0
+GNS.US,D,20240222,000000,3.658,3.658,3.45,3.452,126158.7,0
+GNS.US,D,20240223,000000,3.519,3.55,3.4,3.534,118956.3,0
+GNS.US,D,20240226,000000,3.5,3.599,3.383,3.48,163397,0
+GNS.US,D,20240227,000000,3.35,3.653,3.3,3.517,202294,0
+GNS.US,D,20240228,000000,3.482,3.54,3.34,3.359,209829.3,0
+GNS.US,D,20240229,000000,3.3,3.459,3.3,3.313,176044.6,0
+GNS.US,D,20240301,000000,3.3,3.37,3.252,3.348,160307.6,0
+GNS.US,D,20240304,000000,3.216,3.25,3.101,3.129,222532,0
+GNS.US,D,20240305,000000,3.115,3.13199,3.002,3.05,187621.4,0
+GNS.US,D,20240306,000000,3.051,3.051,2.8,2.93,263967.7,0
+GNS.US,D,20240307,000000,3,3.422,3,3.26,312182,0
+GNS.US,D,20240308,000000,3.37,3.449,3.215,3.35,127796.4,0
+GNS.US,D,20240311,000000,3.435,3.45,3.051,3.199,154257.2,0
+GNS.US,D,20240312,000000,3.144,3.16,2.962,3.028,106769.6,0
+GNS.US,D,20240313,000000,3.1,3.133,2.802,2.9,205905.8,0
+GNS.US,D,20240314,000000,2.9,4.8,2.85,3.97,3665106,0
+GNS.US,D,20240315,000000,4.4,4.4,3.811,4.19899,1520579.6,0
+GNS.US,D,20240318,000000,4.6,6.3,4.2,5.879,6454051.1,0
+GNS.US,D,20240319,000000,6.059,6.97,4.544,5.26,3180213,0
+GNS.US,D,20240320,000000,5.1,6.06,4.945,5.7,1183511.6,0
+GNS.US,D,20240321,000000,5.9,5.9,5,5.221,1481966.2,0
+GNS.US,D,20240322,000000,4.7,4.922,3.901,4.146,1753564.2,0
+GNS.US,D,20240325,000000,3.95,4.1,3.55,3.876,789186.5,0
+GNS.US,D,20240326,000000,4.1,4.779,4.03,4.23,1010279,0
+GNS.US,D,20240327,000000,4.5,4.75,4.25,4.64,656348,0
+GNS.US,D,20240328,000000,4.571,4.89,4.56,4.77,459030.5,0
+GNS.US,D,20240401,000000,4.758,5.009,4.102,4.141,501101.7,0
+GNS.US,D,20240402,000000,4.151,4.398,3.95,4.21,408165.8,0
+GNS.US,D,20240403,000000,4.21,4.327,4,4.146,334178.6,0
+GNS.US,D,20240404,000000,4.2,4.49,4.06,4.31,325850.8,0
+GNS.US,D,20240405,000000,4.54,4.938,4.5,4.635,656511.1,0
+GNS.US,D,20240408,000000,4.75,4.799,4.3,4.439,315162.2,0
+GNS.US,D,20240409,000000,4.597,4.597,4.305,4.4,261252.1,0
+GNS.US,D,20240410,000000,4.441,4.441,4.1,4.299,259334.9,0
+GNS.US,D,20240411,000000,4.29,4.69,4.2,4.69,227273.1,0
+GNS.US,D,20240412,000000,4.42,4.84,4.4,4.483,402020.3,0
+GNS.US,D,20240415,000000,4.516,4.61,4.1,4.12,328275.9,0
+GNS.US,D,20240416,000000,4.25,4.25,4.05,4.2,211126,0
+GNS.US,D,20240417,000000,4.231,4.231,3.84,3.937,246902,0
+GNS.US,D,20240418,000000,3.908,3.988,3.82,3.92549,201223.2,0
+GNS.US,D,20240419,000000,3.913,4.39,3.761,4.12,268904.3,0
+GNS.US,D,20240422,000000,4.1,4.25,3.95,3.97,171815.1,0
+GNS.US,D,20240423,000000,4.071,4.24,3.92,4.14,164021.9,0
+GNS.US,D,20240424,000000,4.4,4.7,4.002,4.19,436703.9,0
+GNS.US,D,20240425,000000,4.1,4.183,3.94,4.09957,224495.5,0
+GNS.US,D,20240426,000000,4.132,4.132,3.85,3.92,295548,0
+GNS.US,D,20240429,000000,3.96,4.063,3.851,3.945,179845.1,0
+GNS.US,D,20240430,000000,4.05,4.05,3.651,3.784,234162.6,0
+GNS.US,D,20240501,000000,3.74,3.9,3.7,3.834,138454,0
+GNS.US,D,20240502,000000,3.947,4.1,3.876,4.025,254253.7,0
+GNS.US,D,20240503,000000,4.05,4.098,3.871,3.988,195939.1,0
+GNS.US,D,20240506,000000,3.954,3.967,3.702,3.838,163823.8,0
+GNS.US,D,20240507,000000,3.859,3.977,3.825,3.894,109928.6,0
+GNS.US,D,20240508,000000,3.9,3.909,3.8,3.828,104584.1,0
+GNS.US,D,20240509,000000,3.89,3.89,3.703,3.793,111236.9,0
+GNS.US,D,20240510,000000,3.8,4.019,3.74,3.944,295452.2,0
+GNS.US,D,20240513,000000,3.959,4.499,3.85,4.279,574080.5,0
+GNS.US,D,20240514,000000,4.4,4.4,4.026,4.12,418693.6,0
+GNS.US,D,20240515,000000,4.35,5.69,4.1,4.57,1436739.3,0
+GNS.US,D,20240516,000000,4.466,4.5,4,4.187,1134956.4,0
+GNS.US,D,20240517,000000,4,4.1,3.89,3.935,479656.3,0
+GNS.US,D,20240520,000000,3.45,3.5,3.19,3.364,913092.1,0
+GNS.US,D,20240521,000000,3.3,3.3573,3.07,3.134,339009.2,0
+GNS.US,D,20240522,000000,3.15,3.4,3.08,3.298,242597.6,0
+GNS.US,D,20240523,000000,3.325,3.348,3.102,3.18599,243854.3,0
+GNS.US,D,20240524,000000,3.2,3.277,3.12,3.201,136515.6,0
+GNS.US,D,20240528,000000,3.286,3.286,3,3.079,239287.3,0
+GNS.US,D,20240529,000000,3,3.075,2.89,2.999,294342.7,0
+GNS.US,D,20240530,000000,2.999,3.426,2.999,3.138,232500.9,0
+GNS.US,D,20240531,000000,3.124,3.15,3.001,3.08,158425.8,0
+GNS.US,D,20240603,000000,3.011,3.029,2.852,2.916,322127.5,0
+GNS.US,D,20240604,000000,2.959,2.983,2.815,2.91,178677.5,0
+GNS.US,D,20240605,000000,2.9,2.95,2.706,2.787,343235.9,0
+GNS.US,D,20240606,000000,2.755,3.374,2.695,2.76,1384622.6,0
+GNS.US,D,20240607,000000,2.88,3.045,2.76,2.85,629227,0
+GNS.US,D,20240610,000000,2.85,2.85,2.72,2.777,228012.8,0
+GNS.US,D,20240611,000000,2.749,2.92,2.65,2.864,344336.5,0
+GNS.US,D,20240612,000000,2.8,2.842,2.695,2.81,161025.8,0
+GNS.US,D,20240613,000000,2.8,2.85,2.69,2.69,168669.2,0
+GNS.US,D,20240614,000000,2.65,2.69,2.536,2.607,258015.2,0
+GNS.US,D,20240617,000000,2.6,2.835,2.577,2.8,297830.8,0
+GNS.US,D,20240618,000000,2.835,2.9,2.625,2.69,249642.1,0
+GNS.US,D,20240620,000000,2.65,2.783,2.55,2.66,220989.7,0
+GNS.US,D,20240621,000000,2.6,2.65,2.58,2.582,79088.9,0
+GNS.US,D,20240624,000000,2.6,2.618,2.505,2.581,167119.9,0
+GNS.US,D,20240625,000000,2.5,2.75,2.5,2.64,202544.6,0
+GNS.US,D,20240626,000000,2.64,2.76,2.53,2.75,258026.2,0
+GNS.US,D,20240627,000000,2.771,2.978,2.68,2.73,647488.2,0
+GNS.US,D,20240628,000000,2.9,2.916,2.702,2.78,461039.1,0
+GNS.US,D,20240701,000000,2.612,2.78,2.45,2.578,381429,0
+GNS.US,D,20240702,000000,2.5,2.587,2.3,2.55,400218.1,0
+GNS.US,D,20240703,000000,2.564,2.6,2.433,2.486,108866.8,0
+GNS.US,D,20240705,000000,2.5,2.501,2.353,2.36,156016.2,0
+GNS.US,D,20240708,000000,2.31,2.55,2.31,2.54,179124.9,0
+GNS.US,D,20240709,000000,2.543,2.58,2.41,2.42,207850.5,0
+GNS.US,D,20240710,000000,2.407,2.5,2.304,2.39,275175,0
+GNS.US,D,20240711,000000,2.434,2.499,2.365,2.41,132428.1,0
+GNS.US,D,20240712,000000,2.427,2.499,2.4,2.484,100988.5,0
+GNS.US,D,20240715,000000,2.95,3.2,2.35,2.43,1858932.1,0
+GNS.US,D,20240716,000000,2.439,2.51,2.41,2.421,340486.4,0
+GNS.US,D,20240717,000000,2.411,2.448,2.324,2.448,225915.4,0
+GNS.US,D,20240718,000000,2.439,2.439,2.255,2.283,377819.5,0
+GNS.US,D,20240719,000000,2.296,2.296,2.121,2.194,291038.2,0
+GNS.US,D,20240722,000000,2.2,2.348,2.159,2.348,231418,0
+GNS.US,D,20240723,000000,2.254,2.356,2.2,2.319,148116.1,0
+GNS.US,D,20240724,000000,2.346,2.367,2.267,2.298,126536,0
+GNS.US,D,20240725,000000,2.281,2.318,2.1,2.15,247240,0
+GNS.US,D,20240726,000000,2.2,2.25,1.973,2.036,557636.7,0
+GNS.US,D,20240729,000000,2.075,2.189,1.956,2.093,208496.7,0
+GNS.US,D,20240730,000000,2.125,2.126,1.902,1.99,239373.7,0
+GNS.US,D,20240731,000000,1.949,2.029,1.78,1.82,577862.4,0
+GNS.US,D,20240801,000000,1.816,1.85,1.77,1.799,196524.7,0
+GNS.US,D,20240802,000000,1.798,1.8,1.652,1.74,248095.1,0
+GNS.US,D,20240805,000000,1.46,1.677,1.4,1.65,282804.7,0
+GNS.US,D,20240806,000000,1.199,1.29,1.075,1.148,1273232,0
+GNS.US,D,20240807,000000,1.2,1.334,1.198,1.255,317331.1,0
+GNS.US,D,20240809,000000,1.35,2.373,1.33,1.35,6731932.7,0
+GNS.US,D,20240812,000000,1.7,2.05,1.402,1.425,2681177,0
+GNS.US,D,20240813,000000,1.45,1.45,1.282,1.399,788274.3,0
+GNS.US,D,20240814,000000,1.461,1.466,1.291,1.3515,366722.4,0
+GNS.US,D,20240815,000000,1.391,1.525,1.33,1.37,676392.7,0
+GNS.US,D,20240816,000000,1.58,1.7,1.13,1.37,1715555,0
+GNS.US,D,20240819,000000,1.24,1.3,1.03,1.2,1348005,0
+GNS.US,D,20240820,000000,1.18,1.28,1.15,1.21,461101,0
+GNS.US,D,20240821,000000,1.23,1.26,1.16,1.22,506985,0
+GNS.US,D,20240822,000000,1.2,1.22,1.07,1.07,950307,0
+GNS.US,D,20240823,000000,1.13,1.22,1.08,1.16,655220,0
+GNS.US,D,20240826,000000,1.16,1.24,1.14,1.15,452208,0
+GNS.US,D,20240827,000000,1.16,1.18,1.04,1.06,650309,0
+GNS.US,D,20240828,000000,1.05,1.05,0.95,1.0399,877964,0
+GNS.US,D,20240829,000000,1.02,1.03,0.99,0.99,278700,0
+GNS.US,D,20240830,000000,1,1.03,0.94,0.9652,282893,0
+GNS.US,D,20240903,000000,0.965,0.98,0.8513,0.8574,449258,0
+GNS.US,D,20240904,000000,0.8438,0.9,0.825,0.8511,265670,0
+GNS.US,D,20240905,000000,0.85,0.8599,0.8,0.8002,307690,0
+GNS.US,D,20240906,000000,0.816,0.816,0.728,0.7399,481065,0
+GNS.US,D,20240909,000000,0.73,0.7304,0.6585,0.695,484558,0
+GNS.US,D,20240910,000000,0.6984,0.9753,0.6603,0.9,2072885,0
+GNS.US,D,20240911,000000,0.9108,0.9108,0.6805,0.7101,943864,0
+GNS.US,D,20240912,000000,0.737,0.799499,0.69,0.759,840837,0
+GNS.US,D,20240913,000000,0.792,0.8767,0.7697,0.803,682971,0
+GNS.US,D,20240916,000000,0.84,0.8999,0.821,0.8856,732803,0
+GNS.US,D,20240917,000000,0.94,0.989,0.845,0.8935,1041984,0
+GNS.US,D,20240918,000000,0.92,0.938,0.8218,0.84,554669,0
+GNS.US,D,20240919,000000,0.87,0.8719,0.81,0.82,261769,0
+GNS.US,D,20240920,000000,0.81,0.8371,0.77,0.7717,356825,0
+GNS.US,D,20240923,000000,0.807,0.807,0.6713,0.71,503425,0
+GNS.US,D,20240924,000000,0.7625,0.91,0.7625,0.866,740212,0
+GNS.US,D,20240925,000000,0.8901,1.2336,0.8901,1.05,3607970,0
+GNS.US,D,20240926,000000,1.07,1.18,0.915,0.9306,917969,0
+GNS.US,D,20240927,000000,0.94,1.0198,0.9398,0.9501,259660,0
+GNS.US,D,20240930,000000,0.96,0.9739,0.8719,0.908,365818,0
+GNS.US,D,20241001,000000,0.94,0.94,0.832,0.87,274964,0
+GNS.US,D,20241002,000000,0.8439,0.94,0.8301,0.935,193356,0
+GNS.US,D,20241003,000000,0.96,0.96,0.9214,0.96,137130,0
+GNS.US,D,20241004,000000,0.8602,0.9099,0.8002,0.8218,415306,0
+GNS.US,D,20241007,000000,0.829,0.839616,0.805,0.8089,213329,0
+GNS.US,D,20241008,000000,0.84,0.84,0.76,0.76,496991,0
+GNS.US,D,20241009,000000,0.777,0.778,0.721,0.75,279404,0
+GNS.US,D,20241010,000000,0.771,0.79,0.7466,0.7589,149327,0
+GNS.US,D,20241011,000000,0.7668,0.79,0.74,0.79,190202,0
+GNS.US,D,20241014,000000,0.79,0.85,0.78,0.833,205773,0
+GNS.US,D,20241015,000000,0.85,0.87,0.7693,0.786,338202,0
+GNS.US,D,20241016,000000,0.775,0.7997,0.7205,0.7362,425198,0
+GNS.US,D,20241017,000000,0.75,0.75,0.7,0.727,344954,0
+GNS.US,D,20241018,000000,0.74,0.74,0.7082,0.7369,265416,0
+GNS.US,D,20241021,000000,0.7271,0.7368,0.6971,0.7097,509533,0
+GNS.US,D,20241022,000000,0.7,0.705,0.685,0.7,273964,0
+GNS.US,D,20241023,000000,0.7,0.71,0.66,0.68,357804,0
+GNS.US,D,20241024,000000,0.6884,0.6998,0.65,0.668,421753,0
+GNS.US,D,20241025,000000,0.7,0.77,0.6504,0.7,3624325,0
+GNS.US,D,20241028,000000,0.696,0.72,0.66,0.72,771016,0
+GNS.US,D,20241029,000000,0.69,0.738,0.681,0.738,603846,0
+GNS.US,D,20241030,000000,0.735,0.741,0.68,0.708,464250,0
+GNS.US,D,20241031,000000,0.7,0.71,0.611,0.627,808561,0
+GNS.US,D,20241101,000000,0.627,0.6369,0.54,0.605,1204654,0
+GNS.US,D,20241104,000000,0.6,0.6,0.56,0.5762,346102,0
+GNS.US,D,20241105,000000,0.562,0.5898,0.53,0.589,440207,0
+GNS.US,D,20241106,000000,0.586,0.589,0.5575,0.5798,493951,0
+GNS.US,D,20241107,000000,0.589,0.589,0.542499,0.562,599915,0
+GNS.US,D,20241108,000000,0.57,0.57,0.5055,0.533,686782,0
+GNS.US,D,20241111,000000,0.522,0.631,0.5109,0.631,1164776,0
+GNS.US,D,20241112,000000,0.67,1.5,0.57,1.05,122713500,0
+GNS.US,D,20241113,000000,1.32,1.45,0.89,0.949,62012582,0
+GNS.US,D,20241114,000000,0.988,1,0.79,0.8734,10509575,0
+GNS.US,D,20241115,000000,0.8499,0.94,0.82,0.8715,5634374,0
+GNS.US,D,20241118,000000,0.8807,0.9695,0.86,0.91,6713369,0
+GNS.US,D,20241119,000000,0.902,1.14,0.88725,1.03,12660633,0
+GNS.US,D,20241120,000000,1.04,1.06,0.9,0.95,6634468,0
+GNS.US,D,20241121,000000,1.04,1.05,0.85,0.9215,12267716,0
+GNS.US,D,20241122,000000,0.903,0.9197,0.8624,0.9,2863160,0
+GNS.US,D,20241125,000000,0.8687,0.9058,0.81,0.85,3559238,0
+GNS.US,D,20241126,000000,0.8253,0.8335,0.7506,0.7732,3225576,0
+GNS.US,D,20241127,000000,0.765,0.82,0.7521,0.771,1752726,0
+GNS.US,D,20241129,000000,0.79,0.8019,0.69,0.7384,2602123,0
+GNS.US,D,20241202,000000,0.745,0.7979,0.693,0.7957,9572983,0
+GNS.US,D,20241203,000000,0.85,0.902,0.7682,0.82,7958620,0
+GNS.US,D,20241204,000000,0.8441,0.88,0.735,0.845,6366253,0
+GNS.US,D,20241205,000000,0.8738,0.9265,0.8,0.81,8239951,0
+GNS.US,D,20241206,000000,0.81,0.869,0.7701,0.8213,3998529,0
+GNS.US,D,20241209,000000,0.81,0.85,0.783,0.83,4320647,0
+GNS.US,D,20241210,000000,0.8252,0.85,0.707,0.7598,5864408,0
+GNS.US,D,20241211,000000,0.7498,0.7958,0.7102,0.7448,3669226,0
+GNS.US,D,20241212,000000,0.735,0.75,0.6786,0.705,4293335,0
+GNS.US,D,20241213,000000,0.7001,0.75,0.6806,0.7098,1747189,0
+GNS.US,D,20241216,000000,0.723,0.7997,0.7003,0.7668,4089885,0
+GNS.US,D,20241217,000000,0.745,0.7598,0.6925,0.7249,3340489,0
+GNS.US,D,20241218,000000,0.7128,0.714,0.65,0.6702,4000762,0
+GNS.US,D,20241219,000000,0.68,0.68235,0.51,0.54,4969346,0
+GNS.US,D,20241220,000000,0.555,0.63,0.5446,0.5871,3302707,0
+GNS.US,D,20241223,000000,0.57,0.58,0.5201,0.5501,2062629,0
+GNS.US,D,20241224,000000,0.5381,0.5549,0.53,0.5465,1357226,0
+GNS.US,D,20241226,000000,0.5505,0.6778,0.5323,0.6598,3989270,0
+GNS.US,D,20241227,000000,0.67,0.67,0.6001,0.645,4188606,0
+GNS.US,D,20241230,000000,0.74,0.79,0.6,0.77,13367217,0
+GNS.US,D,20241231,000000,0.76,0.7772,0.65,0.69,5148999,0
+GNS.US,D,20250102,000000,0.68,0.68,0.64,0.65,2850866,0
+GNS.US,D,20250103,000000,0.65,0.71,0.626,0.699,4148053,0
+GNS.US,D,20250106,000000,0.7265,0.801,0.701,0.73,5178557,0
+GNS.US,D,20250107,000000,0.73,0.74,0.6601,0.688,2813981,0
+GNS.US,D,20250108,000000,0.66,0.66,0.611,0.64,2020093,0
+GNS.US,D,20250110,000000,0.6287,0.68,0.61,0.6551,2586344,0
+GNS.US,D,20250113,000000,0.6177,0.62,0.55,0.5971,2598201,0
+GNS.US,D,20250114,000000,0.602,0.69,0.573,0.64,4526379,0
+GNS.US,D,20250115,000000,0.661891,0.67,0.5713,0.6071,4038703,0
+GNS.US,D,20250116,000000,0.6,0.6,0.5665,0.597,2207631,0
+GNS.US,D,20250117,000000,0.64,0.68,0.6001,0.675,4106832,0
+GNS.US,D,20250121,000000,0.6699,0.68,0.6206,0.68,2608179,0
+GNS.US,D,20250122,000000,0.67,0.6877,0.6113,0.675,2283894,0
+GNS.US,D,20250123,000000,0.638,0.668019,0.6306,0.638,4016527,0
+GNS.US,D,20250124,000000,0.6099,0.621,0.5802,0.6198,3106344,0
+GNS.US,D,20250127,000000,0.5778,0.5995,0.5551,0.5733,1857692,0
+GNS.US,D,20250128,000000,0.5636,0.5663,0.54,0.56,1225675,0
+GNS.US,D,20250129,000000,0.559,0.559,0.4801,0.4952,2474207,0
+GNS.US,D,20250130,000000,0.496,0.53,0.495,0.505,1227452,0
+GNS.US,D,20250131,000000,0.5,0.505,0.453,0.48,3241259,0
+GNS.US,D,20250203,000000,0.4426,0.46179,0.4201,0.456,2622154,0
+GNS.US,D,20250204,000000,0.444,0.46,0.4268,0.45,1689161,0
+GNS.US,D,20250205,000000,0.4323,0.447,0.412,0.4268,2540360,0
+GNS.US,D,20250206,000000,0.421041,0.425,0.3701,0.4061,2107682,0
+GNS.US,D,20250207,000000,0.4101,0.44799,0.4062,0.426,1564384,0
+GNS.US,D,20250210,000000,0.416,0.4582,0.355,0.375,5064253,0
+GNS.US,D,20250211,000000,0.3647,0.37,0.316,0.32,4132364,0
+GNS.US,D,20250212,000000,0.375,0.5497,0.37,0.475,51772355,0
+GNS.US,D,20250213,000000,0.475,0.4901,0.42,0.49,8250368,0
+GNS.US,D,20250214,000000,0.4878,0.5087,0.45,0.47,6263340,0
+GNS.US,D,20250218,000000,0.47795,0.535,0.43,0.47,5814899,0
+GNS.US,D,20250219,000000,0.45,0.46,0.4153,0.439,3509605,0
+GNS.US,D,20250220,000000,0.4515,0.46,0.4185,0.4369,2289302,0
+GNS.US,D,20250221,000000,0.44,0.4425,0.4,0.42,3471997,0
+GNS.US,D,20250224,000000,0.4,0.4196,0.3606,0.4111,3940221,0
+GNS.US,D,20250225,000000,0.375,0.38,0.3127,0.3606,3409956,0
+GNS.US,D,20250226,000000,0.374,0.405,0.3601,0.375,1860929,0
+GNS.US,D,20250227,000000,0.385,0.389,0.3351,0.3458,1281011,0
+GNS.US,D,20250228,000000,0.3503,0.3779,0.3502,0.3673,1455008,0
+GNS.US,D,20250303,000000,0.402,0.4047,0.32,0.366,3109625,0
+GNS.US,D,20250304,000000,0.3285,0.3758,0.313,0.3483,2485945,0
+GNS.US,D,20250305,000000,0.3716,0.375999,0.335,0.37,1471211,0
+GNS.US,D,20250306,000000,0.373,0.373,0.3132,0.34,2002599,0
+GNS.US,D,20250307,000000,0.3231,0.3474,0.314,0.34,1101353,0
+GNS.US,D,20250310,000000,0.335,0.3465,0.285,0.3,1666895,0
+GNS.US,D,20250311,000000,0.295,0.32,0.2852,0.309,631443,0
+GNS.US,D,20250312,000000,0.3152,0.319,0.3,0.3,1127181,0
+GNS.US,D,20250313,000000,0.301,0.3119,0.285095,0.307,1643878,0
+GNS.US,D,20250314,000000,0.315506,0.325,0.281,0.304,2112191,0
+GNS.US,D,20250317,000000,0.2987,0.304,0.2614,0.2929,1034664,0
+GNS.US,D,20250318,000000,0.29,0.29,0.27,0.27,978400,0
+GNS.US,D,20250319,000000,0.27175,0.3355,0.2614,0.305,2649197,0
+GNS.US,D,20250320,000000,0.3101,0.3222,0.29,0.32,1967785,0
+GNS.US,D,20250321,000000,0.3008,0.3146,0.2523,0.2885,2148581,0
+GNS.US,D,20250324,000000,0.2888,0.35,0.2716,0.327,2086991,0
+GNS.US,D,20250325,000000,0.3239,0.324,0.2948,0.31,635793,0
+GNS.US,D,20250326,000000,0.31,0.325,0.2927,0.32,1512661,0
+GNS.US,D,20250327,000000,0.305,0.309,0.27,0.296,1839988,0
+GNS.US,D,20250328,000000,0.28011,0.285799,0.2236,0.2653,2186704,0
+GNS.US,D,20250331,000000,0.26,0.2665,0.23,0.238,1767509,0
+GNS.US,D,20250401,000000,0.233,0.2358,0.21,0.2179,1829475,0
+GNS.US,D,20250402,000000,0.248,0.2699,0.224,0.2525,2798873,0
+GNS.US,D,20250403,000000,0.22,0.238,0.216,0.2301,2071266,0
+GNS.US,D,20250404,000000,0.2354,0.2569,0.2153,0.2547,2301838,0
+GNS.US,D,20250407,000000,0.2243,0.2731,0.2212,0.2614,1067657,0
+GNS.US,D,20250408,000000,0.2492,0.258,0.222,0.2269,1321745,0
+GNS.US,D,20250409,000000,0.2497,0.2945,0.2313,0.27,8373970,0
+GNS.US,D,20250410,000000,0.2555,0.2608,0.238857,0.257,1612469,0
+GNS.US,D,20250411,000000,0.2584,0.276,0.254,0.27,1115058,0
+GNS.US,D,20250414,000000,0.26,0.27,0.236,0.2552,1456416,0
+GNS.US,D,20250415,000000,0.2501,0.2555,0.24,0.2483,736496,0
+GNS.US,D,20250416,000000,0.25,0.26,0.2425,0.2485,686016,0
+GNS.US,D,20250417,000000,0.2559,0.2589,0.2373,0.2491,783138,0
+GNS.US,D,20250421,000000,0.2799,0.28,0.2606,0.2709,1536911,0
+GNS.US,D,20250422,000000,0.27,0.28,0.26,0.2779,1178274,0
+GNS.US,D,20250423,000000,0.2775,0.3299,0.276,0.325,2453807,0
+GNS.US,D,20250424,000000,0.3289,0.379,0.32,0.3652,2502849,0
+GNS.US,D,20250425,000000,0.3775,0.3799,0.3424,0.35,1550757,0
+GNS.US,D,20250428,000000,0.385,0.4516,0.3604,0.396,2310208,0
+GNS.US,D,20250429,000000,0.4158,0.4181,0.3605,0.385,1640514,0
+GNS.US,D,20250430,000000,0.3622,0.3748,0.3016,0.3669,1883750,0
+GNS.US,D,20250501,000000,0.369,0.3894,0.3521,0.385,1439182,0
+GNS.US,D,20250502,000000,0.3768,0.3768,0.3533,0.3636,893022,0
+GNS.US,D,20250505,000000,0.3418,0.3538,0.3355,0.3365,797207,0
+GNS.US,D,20250506,000000,0.3365,0.3366,0.302,0.3288,983490,0
+GNS.US,D,20250507,000000,0.318,0.3263,0.3,0.3201,903090,0
+GNS.US,D,20250508,000000,0.3768,0.405,0.3071,0.3648,14363982,0
+GNS.US,D,20250509,000000,0.3621,0.4199,0.3461,0.4,5457976,0
+GNS.US,D,20250512,000000,0.435,0.44,0.3817,0.4155,3968747,0
+GNS.US,D,20250513,000000,0.4078,0.445,0.376,0.422,1679132,0
+GNS.US,D,20250514,000000,0.4,0.41,0.3605,0.363,2455056,0
+GNS.US,D,20250515,000000,0.3651,0.366949,0.35,0.3656,1284120,0
+GNS.US,D,20250516,000000,0.3535,0.39,0.35,0.3892,787560,0
+GNS.US,D,20250519,000000,0.386879,0.389999,0.3651,0.38,822977,0
+GNS.US,D,20250520,000000,0.3849,0.3849,0.3515,0.3745,936977,0
+GNS.US,D,20250521,000000,0.3745,0.417,0.351,0.375,5446742,0
+GNS.US,D,20250522,000000,0.4107,0.43,0.3275,0.3448,35217619,0
+GNS.US,D,20250523,000000,0.335,0.3738,0.32,0.346,3354238,0
+GNS.US,D,20250527,000000,0.35,0.3582,0.3093,0.34,2987889,0
+GNS.US,D,20250528,000000,0.3395,0.3395,0.3039,0.307,1225587,0
+GNS.US,D,20250529,000000,0.32,0.3318,0.3089,0.3271,992391,0
+GNS.US,D,20250530,000000,0.326,0.3333,0.302,0.315,1440898,0
+GNS.US,D,20250602,000000,0.3102,0.33,0.3,0.33,797191,0
+GNS.US,D,20250603,000000,0.3267,0.3453,0.3155,0.33,1154425,0
+GNS.US,D,20250604,000000,0.3342,0.385,0.314,0.3762,4594822,0
+GNS.US,D,20250605,000000,0.369999,0.42,0.3407,0.3601,5691995,0
+GNS.US,D,20250606,000000,0.37,0.4299,0.36,0.42,3512551,0
+GNS.US,D,20250609,000000,0.4372,0.4738,0.4102,0.43,4336144,0
+GNS.US,D,20250610,000000,0.45,0.45,0.395,0.413,4562318,0
+GNS.US,D,20250611,000000,0.3996,0.4211,0.36,0.4196,2175978,0
+GNS.US,D,20250612,000000,0.41,0.4148,0.39,0.395,1627936,0
+GNS.US,D,20250613,000000,0.38,0.3938,0.364,0.384,1911638,0
+GNS.US,D,20250616,000000,0.38,0.3922,0.34,0.364,2603588,0
+GNS.US,D,20250617,000000,0.364,0.3699,0.35,0.3554,1297713,0
+GNS.US,D,20250618,000000,0.352,0.45,0.3436,0.448,8595401,0
+GNS.US,D,20250620,000000,0.4847,0.71,0.4641,0.546,66935780,0
+GNS.US,D,20250623,000000,0.499,0.6433,0.475,0.5339,10106143,0
+GNS.US,D,20250624,000000,0.5533,0.72,0.4874,0.697,32506929,0
+GNS.US,D,20250625,000000,0.8002,0.83,0.72,0.74,22037565,0
+GNS.US,D,20250626,000000,0.6789,1.31,0.605001,1.15,39424969,0
+GNS.US,D,20250627,000000,1.161,1.2,0.9111,0.985,15210167,0
+GNS.US,D,20250630,000000,1.19,1.53,1.175,1.36,34171499,0
+GNS.US,D,20250701,000000,1.47,1.54,1.32,1.44,13766214,0
+GNS.US,D,20250702,000000,1.45,1.52,1.27,1.37,10518536,0
+GNS.US,D,20250703,000000,1.4291,1.54,1.3,1.44,8008133,0
+GNS.US,D,20250707,000000,1.29,1.4,1.1,1.34,14358650,0
+GNS.US,D,20250708,000000,1.31,1.35,1,1.13,9724207,0
+GNS.US,D,20250709,000000,1.0188,1.5,1,1.4,13423790,0
+GNS.US,D,20250710,000000,1.57,1.9201,1.5,1.58,18884560,0
+GNS.US,D,20250711,000000,1.54,1.74,1.4,1.58,4980005,0
+GNS.US,D,20250714,000000,1.71,1.72,1.57,1.57,3885229,0
+GNS.US,D,20250715,000000,1.5932,1.5978,1.35,1.39,5228768,0
+GNS.US,D,20250716,000000,1.41,1.65,1.3501,1.58,7016089,0
+GNS.US,D,20250717,000000,1.56,1.6,1.43,1.51,6537111,0
+GNS.US,D,20250718,000000,1.4994,1.5,1.3216,1.37,3910658,0
+GNS.US,D,20250721,000000,1.41,1.4125,1.14,1.2,6531415,0
+GNS.US,D,20250722,000000,1.3,1.39,1.21,1.29,3367298,0
+GNS.US,D,20250723,000000,1.2386,1.2387,1.08,1.15,5683449,0
+GNS.US,D,20250724,000000,1.151,1.21,1.06,1.19,4989308,0
+GNS.US,D,20250725,000000,1.2594,1.2594,1.1,1.14,4518888,0
+GNS.US,D,20250728,000000,1.1,1.111,0.935,0.9898,5806166,0
+GNS.US,D,20250729,000000,1.13,1.13,0.99,1.06,4855436,0
+GNS.US,D,20250730,000000,1.0478,1.05,0.9555,0.9555,2366760,0
+GNS.US,D,20250731,000000,0.9653,1.0801,0.960501,1.02,2905442,0
+GNS.US,D,20250801,000000,0.9829,0.9883,0.8508,0.8849,2794191,0
+GNS.US,D,20250804,000000,0.89,0.8996,0.8111,0.84,2425010,0
+GNS.US,D,20250805,000000,0.86,0.88,0.83,0.85,1187153,0
+GNS.US,D,20250806,000000,0.878499,1.22,0.8738,1.14,16754016,0
+GNS.US,D,20250807,000000,1.19,1.22,0.95,1,9683380,0
+GNS.US,D,20250808,000000,1.02,1.03,0.96,0.9767,2685861,0
+GNS.US,D,20250811,000000,0.9852,1.03,0.95,0.9579,2316695,0
+GNS.US,D,20250812,000000,0.96,0.9799,0.88,0.9436,2820935,0
+GNS.US,D,20250813,000000,0.9,0.92,0.88,0.8934,2041914,0
+GNS.US,D,20250814,000000,0.9,0.98,0.89,0.94,1827654,0
+GNS.US,D,20250815,000000,0.96,1.09,0.9486,1.02,2889788,0
+GNS.US,D,20250818,000000,1.07,1.07,0.98,1.05,2647568,0
+GNS.US,D,20250819,000000,1.0485,1.05,0.945001,0.9563,1834843,0
+GNS.US,D,20250820,000000,0.9595,0.9798,0.911,0.9316,1366809,0
+GNS.US,D,20250821,000000,0.9311,0.99,0.9269,0.9658,1151318,0
+GNS.US,D,20250822,000000,0.984999,1.01,0.954,1.01,1381063,0
+GNS.US,D,20250825,000000,1.05,1.1,0.985,1.01,3281797,0
+GNS.US,D,20250826,000000,0.96,0.9655,0.9,0.9,3778050,0
+GNS.US,D,20250827,000000,0.8805,0.889899,0.7901,0.7986,3129133,0
+GNS.US,D,20250828,000000,0.8,0.9697,0.797,0.9423,5561936,0
+GNS.US,D,20250829,000000,0.95,0.9599,0.88,0.885,1054082,0
+GNS.US,D,20250902,000000,0.8811,0.9094,0.8301,0.86,1733554,0
+GNS.US,D,20250903,000000,0.8722,0.88,0.83,0.855,1193678,0
+GNS.US,D,20250904,000000,0.8269,0.83,0.8,0.8299,1388999,0
+GNS.US,D,20250905,000000,0.81,0.8363,0.7363,0.8,1597484,0
+GNS.US,D,20250908,000000,0.8181,0.85,0.8055,0.8115,1155914,0
+GNS.US,D,20250909,000000,0.8177,0.83995,0.792,0.825,1221277,0
+GNS.US,D,20250910,000000,0.8201,0.8292,0.7152,0.7399,2109616,0
+GNS.US,D,20250911,000000,0.7651,0.92,0.7602,0.9001,3734250,0
+GNS.US,D,20250912,000000,0.918,1.12,0.8781,1.09,10461748,0
+GNS.US,D,20250915,000000,1.28,1.28,0.9981,1,9088023,0
+GNS.US,D,20250916,000000,1,1.02,0.924,0.99,3735359,0
+GNS.US,D,20250917,000000,0.96,0.989,0.91,0.92,2180025,0
+GNS.US,D,20250918,000000,0.92,1.004,0.9116,0.9796,2169641,0
+GNS.US,D,20250919,000000,1.0485,1.05,0.9375,0.96,2006619,0
+GNS.US,D,20250922,000000,0.9078,0.96,0.85,0.96,3322827,0
+GNS.US,D,20250923,000000,0.9115,0.9482,0.89,0.9058,1492662,0
+GNS.US,D,20250924,000000,0.93,0.9599,0.9023,0.9596,1784049,0
+GNS.US,D,20250925,000000,0.95,0.9595,0.89,0.935,1687939,0
+GNS.US,D,20250926,000000,0.9366,1.02,0.91,0.98,2129246,0
+GNS.US,D,20250929,000000,1.0192,1.03,0.9804,1.02,1593531,0
+GNS.US,D,20250930,000000,1.05,1.06,0.964,0.965,1667382,0
+GNS.US,D,20251001,000000,0.96,1,0.9104,0.99,2369515,0
+GNS.US,D,20251002,000000,0.977,1.04,0.97,1,2636867,0
+GNS.US,D,20251003,000000,1,1.03,0.9529,0.97,1573712,0
+GNS.US,D,20251006,000000,0.96,0.9876,0.9105,0.9224,1807505,0
+GNS.US,D,20251007,000000,0.9261,0.94,0.881,0.921,1846023,0
+GNS.US,D,20251008,000000,0.91,0.9698,0.87,0.9496,1725565,0
+GNS.US,D,20251009,000000,0.958,0.958,0.8872,0.91,827055,0
+GNS.US,D,20251010,000000,0.92,0.99,0.85,0.9,2467980,0
+GNS.US,D,20251013,000000,0.88,0.92,0.849,0.861,1416652,0
+GNS.US,D,20251014,000000,0.86,0.9299,0.85,0.9282,1420557,0
+GNS.US,D,20251015,000000,0.9001,0.92,0.8705,0.89,880381,0
+GNS.US,D,20251016,000000,0.8925,0.912,0.8352,0.8536,1189968,0
+GNS.US,D,20251017,000000,0.867,0.8799,0.83,0.8478,935110,0
+GNS.US,D,20251020,000000,0.86,0.903,0.847,0.8999,1196574,0
+GNS.US,D,20251021,000000,0.8999,0.9014,0.83,0.85,1072112,0
+GNS.US,D,20251022,000000,0.85,0.89,0.79,0.8399,2367523,0
+GNS.US,D,20251023,000000,0.86,0.8998,0.82581,0.87,1630018,0
+GNS.US,D,20251024,000000,0.8702,0.8993,0.8501,0.8654,1195902,0
+GNS.US,D,20251027,000000,0.86,0.86,0.8202,0.833,1173690,0
+GNS.US,D,20251028,000000,0.84,0.8486,0.7955,0.8166,970780,0
+GNS.US,D,20251029,000000,0.8292,0.8375,0.7912,0.83,893939,0
+GNS.US,D,20251030,000000,0.8275,0.8275,0.78,0.8,946610,0
+GNS.US,D,20251031,000000,0.8183,0.8183,0.78,0.81,758824,0
+GNS.US,D,20251103,000000,0.813,0.82,0.7702,0.7933,554840,0
+GNS.US,D,20251104,000000,0.79,0.7949,0.715,0.744,996783,0
+GNS.US,D,20251105,000000,0.73,0.7649,0.7201,0.756,546591,0
+GNS.US,D,20251106,000000,0.7698,0.7812,0.7206,0.75,509316,0
+GNS.US,D,20251107,000000,0.7325,0.74,0.6864,0.739,787708,0
+GNS.US,D,20251110,000000,0.81,0.848,0.765,0.8,1620831,0
+GNS.US,D,20251111,000000,0.8058,0.93,0.782,0.9,2551298,0
+GNS.US,D,20251112,000000,0.9,0.9,0.851,0.8857,1241928,0
+GNS.US,D,20251113,000000,0.885,0.91,0.8,0.839,1266834,0
+GNS.US,D,20251114,000000,0.825791,0.88,0.8201,0.8629,11185480,0
+GNS.US,D,20251117,000000,1.04,1.06,0.7226,0.7777,71704609,0
+GNS.US,D,20251118,000000,0.675,0.8,0.63,0.6886,13616143,0
+GNS.US,D,20251119,000000,0.6901,0.71,0.6,0.6441,4882792,0
+GNS.US,D,20251120,000000,0.66,0.665,0.59,0.595,2987314,0
+GNS.US,D,20251121,000000,0.595,0.69,0.5332,0.641,4242305,0
+GNS.US,D,20251124,000000,0.649,0.6984,0.629,0.655,2087308,0
+GNS.US,D,20251125,000000,0.66,0.765,0.638,0.73,2596618,0
+GNS.US,D,20251126,000000,0.758,0.7917,0.71,0.75,2285171,0
+GNS.US,D,20251128,000000,0.75,0.83,0.733,0.7979,1613447,0
+GNS.US,D,20251201,000000,0.7545,0.785,0.71,0.735,2133860,0
+GNS.US,D,20251202,000000,0.7099,0.7448,0.69575,0.7069,1505857,0
+GNS.US,D,20251203,000000,0.6879,0.71,0.6602,0.71,1201453,0
+GNS.US,D,20251204,000000,0.6898,0.7089,0.66,0.669,1676781,0
+GNS.US,D,20251205,000000,0.6675,0.6999,0.6361,0.649,1317372,0
+GNS.US,D,20251208,000000,0.6298,0.79,0.6201,0.694,4550457,0
+GNS.US,D,20251209,000000,0.6745,0.7228,0.6729,0.71,1136198,0
+GNS.US,D,20251210,000000,0.6958,0.735,0.6842,0.7,889978,0
+GNS.US,D,20251211,000000,0.6921,0.7599,0.6901,0.7062,1132688,0
+GNS.US,D,20251212,000000,0.711,0.73758,0.685,0.7,1049071,0
+GNS.US,D,20251215,000000,0.7152,0.7152,0.6572,0.6625,1057620,0
+GNS.US,D,20251216,000000,0.66,0.6875,0.65,0.6638,768234,0
+GNS.US,D,20251217,000000,0.66,0.6698,0.6201,0.6402,1029673,0
+GNS.US,D,20251218,000000,0.624,0.6606,0.624,0.6539,669588,0
+GNS.US,D,20251219,000000,0.6512,0.711,0.6362,0.702,1201532,0
+GNS.US,D,20251222,000000,0.688,0.7,0.655,0.668,767296,0
+GNS.US,D,20251223,000000,0.66,0.6751,0.62,0.639,1237692,0
+GNS.US,D,20251224,000000,0.6252,0.6586,0.6139,0.655,598457,0
+GNS.US,D,20251226,000000,0.641,0.647,0.625,0.6379,369679,0
+GNS.US,D,20251229,000000,0.63,0.6477,0.62,0.6201,1086208,0
+GNS.US,D,20251230,000000,0.63,0.635,0.59,0.591,1029020,0
+GNS.US,D,20251231,000000,0.595249,0.6003,0.56,0.5745,1109326,0
+GNS.US,D,20260102,000000,0.5989,0.6173,0.585,0.6107,626205,0
+GNS.US,D,20260105,000000,0.61,0.6782,0.603,0.6666,1287626,0
+GNS.US,D,20260106,000000,0.666,0.6783,0.6414,0.662,585919,0
+GNS.US,D,20260107,000000,0.6728,0.678,0.644,0.6457,614423,0
+GNS.US,D,20260108,000000,0.6499,0.6679,0.641,0.641,326985,0
+GNS.US,D,20260109,000000,0.6474,0.6565,0.63,0.6347,468195,0
+GNS.US,D,20260112,000000,0.6308,0.643899,0.615,0.6172,719020,0
+GNS.US,D,20260113,000000,0.6171,0.625699,0.601,0.619899,544477,0
+GNS.US,D,20260114,000000,0.6349,0.635,0.6015,0.6139,672305,0
+GNS.US,D,20260115,000000,0.6101,0.6241,0.6004,0.6146,445183,0
+GNS.US,D,20260116,000000,0.6019,0.6148,0.59,0.594,1074289,0
+GNS.US,D,20260120,000000,0.595,0.6068,0.581,0.59,780492,0
+GNS.US,D,20260121,000000,0.5894,0.61,0.56,0.5825,919632,0
+GNS.US,D,20260122,000000,0.58,0.6159,0.58,0.6003,658798,0
+GNS.US,D,20260123,000000,0.6021,0.604999,0.585,0.5897,558148,0
+GNS.US,D,20260126,000000,0.5933,0.6,0.534,0.537,1156025,0
+GNS.US,D,20260127,000000,0.5408,0.5752,0.5224,0.57035,806709,0
+GNS.US,D,20260128,000000,0.5443,0.5588,0.5311,0.5311,395067,0
+GNS.US,D,20260129,000000,0.517,0.5341,0.4905,0.5287,958683,0
+GNS.US,D,20260130,000000,0.51,0.534,0.5015,0.518,771252,0
+GNS.US,D,20260202,000000,0.5145,0.5198,0.5002,0.5098,715631,0
+GNS.US,D,20260203,000000,0.5,0.5043,0.4601,0.4772,1146683,0
+GNS.US,D,20260204,000000,0.4772,0.4799,0.452,0.46,1088028,0
+GNS.US,D,20260205,000000,0.455,0.4574,0.3953,0.4001,1170148,0
+GNS.US,D,20260206,000000,0.41725,0.5,0.413,0.4644,1980428,0
+GNS.US,D,20260209,000000,0.4697,0.4737,0.4425,0.4447,751689,0
+GNS.US,D,20260210,000000,0.4535,0.4569,0.42,0.4319,691097,0
+GNS.US,D,20260211,000000,0.44,0.442,0.39,0.3972,1189844,0
+GNS.US,D,20260212,000000,0.41,0.41,0.36,0.3881,1657100,0
+GNS.US,D,20260213,000000,0.3972,0.4359,0.3908,0.4211,1295488,0
+GNS.US,D,20260217,000000,0.4447,0.4501,0.396,0.417,827677,0
+GNS.US,D,20260218,000000,0.4183,0.42415,0.38125,0.3938,895929,0
diff --git a/daily/us/nysemkt stocks/goro.us.txt b/daily/us/nysemkt stocks/goro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b65f692b449a25e0584e5ee8ab8f9d7196bed630
--- /dev/null
+++ b/daily/us/nysemkt stocks/goro.us.txt	
@@ -0,0 +1,4879 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GORO.US,D,20060914,000000,0.900742,0.900742,0.86121,0.86121,95540.410935929,0
+GORO.US,D,20060918,000000,0.821769,0.86121,0.782624,0.86121,45549.469845361,0
+GORO.US,D,20060919,000000,0.86121,0.86121,0.86121,0.86121,636.6964559604,0
+GORO.US,D,20060920,000000,0.86121,0.86121,0.742992,0.742992,11007.660179742,0
+GORO.US,D,20060922,000000,0.821769,0.86121,0.703456,0.703456,20370.178871662,0
+GORO.US,D,20060925,000000,0.782624,0.782624,0.782624,0.782624,6334.1028070383,0
+GORO.US,D,20060926,000000,0.821769,0.86121,0.782624,0.86121,32274.348738586,0
+GORO.US,D,20060929,000000,0.86121,0.86121,0.703456,0.703456,44294.561669258,0
+GORO.US,D,20061002,000000,0.84514,0.86121,0.84514,0.86121,2534.4626666295,0
+GORO.US,D,20061003,000000,0.84514,0.86121,0.84514,0.84514,8229.815158172,0
+GORO.US,D,20061005,000000,0.84514,0.84514,0.821769,0.821769,26567.700019599,0
+GORO.US,D,20061006,000000,0.821769,0.821769,0.782624,0.782624,22777.302247099,0
+GORO.US,D,20061013,000000,0.821769,0.948263,0.782624,0.821769,30375.55559815,0
+GORO.US,D,20061016,000000,0.86121,1.05879,0.86121,1.01955,67217.687943368,0
+GORO.US,D,20061017,000000,0.979907,0.979907,0.940376,0.979907,160033.65420565,0
+GORO.US,D,20061018,000000,0.979907,0.979907,0.86121,0.940376,165402.44303107,0
+GORO.US,D,20061019,000000,0.940376,0.95625,0.940376,0.95625,10389.448459599,0
+GORO.US,D,20061020,000000,0.86121,0.948263,0.86121,0.89305,358130.46025029,0
+GORO.US,D,20061023,000000,0.95625,0.972314,0.932197,0.972314,152348.11182434,0
+GORO.US,D,20061024,000000,0.972314,0.972314,0.907947,0.907947,7338.4401198275,0
+GORO.US,D,20061025,000000,0.979907,1.00355,0.979907,0.979907,35303.791553236,0
+GORO.US,D,20061026,000000,1.00355,1.00355,0.91652,0.91652,52076.635448723,0
+GORO.US,D,20061027,000000,1.01955,1.01955,1.01955,1.01955,62069.689017998,0
+GORO.US,D,20061030,000000,1.01955,1.01955,1.01955,1.01955,7720.4579934038,0
+GORO.US,D,20061031,000000,1.01955,1.02751,1.01955,1.01955,19429.511204469,0
+GORO.US,D,20061101,000000,1.01955,1.05879,0.995572,0.995572,45430.34599231,0
+GORO.US,D,20061102,000000,1.01127,1.01955,1.00355,1.01955,56949.417196355,0
+GORO.US,D,20061103,000000,1.01955,1.01955,0.987696,1.01955,80232.99581892,0
+GORO.US,D,20061106,000000,1.03531,1.20858,1.01127,1.13776,301821.84722896,0
+GORO.US,D,20061107,000000,1.13776,1.17729,1.05879,1.09823,82893.770846974,0
+GORO.US,D,20061108,000000,1.08295,1.17729,1.08295,1.13776,32024.804805041,0
+GORO.US,D,20061109,000000,1.13776,1.1852,1.13776,1.16958,106431.00112216,0
+GORO.US,D,20061110,000000,1.17729,1.41471,1.17729,1.28743,183780.37815343,0
+GORO.US,D,20061113,000000,1.31158,1.4856,1.14597,1.44588,371064.64067419,0
+GORO.US,D,20061114,000000,1.47782,1.47782,1.24861,1.33523,440773.66023394,0
+GORO.US,D,20061115,000000,1.32756,1.4067,1.30387,1.3191,166511.52718016,0
+GORO.US,D,20061116,000000,1.34303,1.34303,1.27991,1.27991,132815.9076431,0
+GORO.US,D,20061117,000000,1.28743,1.31158,1.27206,1.31158,95005.380526969,0
+GORO.US,D,20061120,000000,1.32756,1.32756,1.22501,1.24861,113751.98343594,0
+GORO.US,D,20061121,000000,1.24861,1.26465,1.20858,1.22501,199303.44852166,0
+GORO.US,D,20061122,000000,1.22501,1.26465,1.21722,1.26465,104017.71616812,0
+GORO.US,D,20061124,000000,1.24861,1.32756,1.24861,1.28743,35179.533051348,0
+GORO.US,D,20061127,000000,1.28743,1.28743,1.24087,1.26465,119212.16901067,0
+GORO.US,D,20061128,000000,1.26465,1.28743,1.26465,1.28743,36477.572277692,0
+GORO.US,D,20061129,000000,1.26465,1.27991,1.22501,1.27991,51123.644624317,0
+GORO.US,D,20061130,000000,1.25713,1.26465,1.24087,1.26465,37678.053176108,0
+GORO.US,D,20061201,000000,1.25713,1.27991,1.233,1.24861,156664.29763789,0
+GORO.US,D,20061204,000000,1.24861,1.24861,1.22501,1.233,39103.431693645,0
+GORO.US,D,20061205,000000,1.22501,1.27991,1.22501,1.26465,57959.916087749,0
+GORO.US,D,20061206,000000,1.26465,1.27991,1.22501,1.24861,38372.257699058,0
+GORO.US,D,20061207,000000,1.20858,1.27206,1.20858,1.24861,170821.55141511,0
+GORO.US,D,20061208,000000,1.20084,1.233,1.20084,1.233,70073.579627281,0
+GORO.US,D,20061211,000000,1.21722,1.27991,1.20858,1.27991,102542.01809196,0
+GORO.US,D,20061212,000000,1.28743,1.39873,1.28743,1.35162,95504.46839406,0
+GORO.US,D,20061213,000000,1.35162,1.35162,1.35162,1.35162,9886.2528734368,0
+GORO.US,D,20061214,000000,1.32756,1.38295,1.25713,1.38295,48845.914399607,0
+GORO.US,D,20061215,000000,1.33523,1.33523,1.28743,1.31158,27253.689104408,0
+GORO.US,D,20061218,000000,1.28743,1.3191,1.28743,1.31158,18225.94951675,0
+GORO.US,D,20061219,000000,1.3191,1.36717,1.3191,1.36717,34610.613960054,0
+GORO.US,D,20061220,000000,1.37498,1.4067,1.33523,1.33523,140346.38362949,0
+GORO.US,D,20061221,000000,1.33523,1.36717,1.33523,1.36717,23791.908857565,0
+GORO.US,D,20061222,000000,1.36717,1.38295,1.36717,1.37498,31128.295117858,0
+GORO.US,D,20061226,000000,1.37498,1.4067,1.37498,1.39873,82903.013214882,0
+GORO.US,D,20061227,000000,1.39873,1.4067,1.39873,1.4067,188758.93366714,0
+GORO.US,D,20061228,000000,1.4067,1.4067,1.39123,1.4067,33285.87455975,0
+GORO.US,D,20061229,000000,1.4067,1.4067,1.38295,1.4067,46387.444535786,0
+GORO.US,D,20070103,000000,1.39873,1.4067,1.27991,1.34303,78148.328390533,0
+GORO.US,D,20070104,000000,1.34303,1.34303,1.34303,1.34303,6334.1028070383,0
+GORO.US,D,20070105,000000,1.32756,1.32756,1.20858,1.26465,26552.296073084,0
+GORO.US,D,20070108,000000,1.24861,1.24861,1.06676,1.13776,60364.985603652,0
+GORO.US,D,20070109,000000,1.09823,1.12188,1.01955,1.11419,169641.60911203,0
+GORO.US,D,20070110,000000,1.13055,1.16958,1.12188,1.13055,130976.67642919,0
+GORO.US,D,20070111,000000,1.16181,1.233,1.16181,1.22501,63209.581060121,0
+GORO.US,D,20070112,000000,1.21722,1.24861,1.20858,1.24861,35966.161253389,0
+GORO.US,D,20070116,000000,1.24861,1.24861,1.01955,1.17729,678159.77226017,0
+GORO.US,D,20070117,000000,1.1852,1.1852,1.08295,1.11419,133436.17322279,0
+GORO.US,D,20070118,000000,1.13776,1.17729,1.08295,1.14597,54387.227425998,0
+GORO.US,D,20070119,000000,1.28743,1.29571,1.19316,1.19316,41002.224834082,0
+GORO.US,D,20070122,000000,1.24087,1.26465,1.20858,1.25713,77285.707385684,0
+GORO.US,D,20070123,000000,1.25713,1.47782,1.25713,1.4067,297325.94870606,0
+GORO.US,D,20070124,000000,1.39873,1.43017,1.34303,1.4067,206735.33925035,0
+GORO.US,D,20070125,000000,1.43778,1.46163,1.39123,1.46163,57796.63425469,0
+GORO.US,D,20070126,000000,1.46163,1.46981,1.4067,1.4067,156193.9638043,0
+GORO.US,D,20070129,000000,1.4067,1.4856,1.4067,1.44588,120648.84375566,0
+GORO.US,D,20070130,000000,1.41471,1.44588,1.41471,1.43778,45517.635022563,0
+GORO.US,D,20070131,000000,1.46163,1.55698,1.46163,1.50935,126744.6988566,0
+GORO.US,D,20070201,000000,1.51686,1.54082,1.49357,1.49357,81547.465921548,0
+GORO.US,D,20070202,000000,1.5333,1.56487,1.50935,1.54082,205108.68249834,0
+GORO.US,D,20070205,000000,1.5333,1.5333,1.46981,1.49357,369460.57637708,0
+GORO.US,D,20070206,000000,1.4856,1.50935,1.46981,1.50935,102891.17421297,0
+GORO.US,D,20070207,000000,1.59641,1.7229,1.56487,1.6668,604992.05324288,0
+GORO.US,D,20070208,000000,1.67498,1.68258,1.62029,1.62775,305387.34738234,0
+GORO.US,D,20070209,000000,1.62775,1.63525,1.61219,1.62029,385211.62515372,0
+GORO.US,D,20070212,000000,1.63525,1.9202,1.63525,1.9202,491997.94397549,0
+GORO.US,D,20070213,000000,1.89652,1.90451,1.8415,1.88836,136987.29635941,0
+GORO.US,D,20070214,000000,1.90451,1.91239,1.88026,1.90451,392750.31657824,0
+GORO.US,D,20070215,000000,1.9202,2.03869,1.9202,2.01504,481392.84026469,0
+GORO.US,D,20070216,000000,2.03869,2.1096,2.031,2.03869,232517.43799767,0
+GORO.US,D,20070220,000000,2.08613,2.16546,2.08613,2.14153,515789.85283305,0
+GORO.US,D,20070221,000000,2.14942,2.24445,2.02263,2.24445,402945.67531175,0
+GORO.US,D,20070222,000000,2.30726,2.42635,2.27581,2.41019,535238.87570311,0
+GORO.US,D,20070223,000000,2.43403,2.54417,2.43403,2.51245,266729.60320786,0
+GORO.US,D,20070226,000000,2.5207,3.0899,2.50456,3.0106,457990.13778907,0
+GORO.US,D,20070227,000000,3.09776,3.10546,2.46559,2.57644,1185721.8637945,0
+GORO.US,D,20070228,000000,2.52852,2.60739,2.3623,2.50456,1331970.0127988,0
+GORO.US,D,20070301,000000,2.56015,2.56015,2.37854,2.42635,180023.86906326,0
+GORO.US,D,20070302,000000,2.42635,2.43403,2.14942,2.25966,557220.30738026,0
+GORO.US,D,20070305,000000,2.15752,2.38685,2.1096,2.24445,492952.98865943,0
+GORO.US,D,20070306,000000,2.41019,2.58391,2.38685,2.42635,186519.19984383,0
+GORO.US,D,20070307,000000,2.50456,2.50456,2.3471,2.3623,148788.77324957,0
+GORO.US,D,20070308,000000,2.35497,2.42635,2.35497,2.41019,67446.69328156,0
+GORO.US,D,20070309,000000,2.41799,2.42635,2.3623,2.3623,79545.979804344,0
+GORO.US,D,20070312,000000,2.39441,2.42635,2.37028,2.42635,58385.065011569,0
+GORO.US,D,20070313,000000,2.41799,2.41799,2.26792,2.29967,101639.34682617,0
+GORO.US,D,20070314,000000,2.29967,2.29967,2.18904,2.29137,136339.30367601,0
+GORO.US,D,20070315,000000,2.29967,2.38685,2.29967,2.37854,27195.154107651,0
+GORO.US,D,20070316,000000,2.38685,2.38685,2.31515,2.32336,71895.353035142,0
+GORO.US,D,20070319,000000,2.37854,2.37854,2.32336,2.33947,68210.729028712,0
+GORO.US,D,20070320,000000,2.37028,2.38685,2.3471,2.35497,35940.488009197,0
+GORO.US,D,20070321,000000,2.3623,2.38685,2.35497,2.38685,34360.04309674,0
+GORO.US,D,20070322,000000,2.41799,2.47302,2.41799,2.46559,99704.611143864,0
+GORO.US,D,20070323,000000,2.46559,2.47302,2.38685,2.42635,26861.401933155,0
+GORO.US,D,20070326,000000,2.42635,2.46559,2.38685,2.38685,246624.37221625,0
+GORO.US,D,20070327,000000,2.37854,2.41799,2.35497,2.38685,91776.713337389,0
+GORO.US,D,20070328,000000,2.3471,2.37028,2.31515,2.33947,144244.6090276,0
+GORO.US,D,20070329,000000,2.33152,2.3471,2.31515,2.3471,13919.006071108,0
+GORO.US,D,20070330,000000,2.3471,2.38685,2.32336,2.37854,50275.400636215,0
+GORO.US,D,20070402,000000,2.37854,2.44192,2.37854,2.41019,477627.0888066,0
+GORO.US,D,20070403,000000,2.41799,2.50456,2.41019,2.48946,104570.20438312,0
+GORO.US,D,20070404,000000,2.47302,2.50456,2.31515,2.39441,208837.46448479,0
+GORO.US,D,20070405,000000,2.40222,2.41799,2.33947,2.3623,71487.661917373,0
+GORO.US,D,20070409,000000,2.3471,2.39441,2.3471,2.39441,27977.674590621,0
+GORO.US,D,20070410,000000,2.39441,2.39441,2.21991,2.29137,94501.158011039,0
+GORO.US,D,20070411,000000,2.3471,2.51245,2.3471,2.35497,442228.81971475,0
+GORO.US,D,20070412,000000,2.40222,2.48946,2.38685,2.44192,196337.6753526,0
+GORO.US,D,20070413,000000,2.4578,2.56015,2.44192,2.48946,570426.6241926,0
+GORO.US,D,20070416,000000,2.48946,2.58391,2.48946,2.56015,127134.93216832,0
+GORO.US,D,20070417,000000,2.54417,2.56824,2.41799,2.42635,196530.73814893,0
+GORO.US,D,20070418,000000,2.48946,2.56015,2.40222,2.48946,107696.17859593,0
+GORO.US,D,20070419,000000,2.50456,2.50456,2.43403,2.46559,56547.887657193,0
+GORO.US,D,20070420,000000,2.46559,2.46559,2.41799,2.43403,151095.25750777,0
+GORO.US,D,20070423,000000,2.44192,2.44192,2.3471,2.3471,151404.36336786,0
+GORO.US,D,20070424,000000,2.33152,2.33947,2.27581,2.30726,125144.74227855,0
+GORO.US,D,20070425,000000,2.29137,2.30726,2.13355,2.18904,201565.77479985,0
+GORO.US,D,20070426,000000,2.18128,2.18904,2.1096,2.14942,89249.439179134,0
+GORO.US,D,20070427,000000,2.11739,2.42635,2.11739,2.38685,173221.48628217,0
+GORO.US,D,20070430,000000,2.37854,2.39441,2.29137,2.39441,136714.13304121,0
+GORO.US,D,20070501,000000,2.38685,2.38685,2.32336,2.32336,23496.153084474,0
+GORO.US,D,20070502,000000,2.32336,2.41799,2.32336,2.37028,140744.83237935,0
+GORO.US,D,20070503,000000,2.38685,2.48946,2.35497,2.45005,179895.5028423,0
+GORO.US,D,20070504,000000,2.45005,2.50456,2.41019,2.41019,442677.58802322,0
+GORO.US,D,20070507,000000,2.44192,2.61536,2.42635,2.50456,382157.53602465,0
+GORO.US,D,20070508,000000,2.5207,2.8922,2.51245,2.837,323505.46927348,0
+GORO.US,D,20070509,000000,2.837,2.8922,2.74207,2.8922,152310.11542294,0
+GORO.US,D,20070510,000000,2.86028,2.86028,2.72628,2.82115,730016.64473861,0
+GORO.US,D,20070511,000000,2.78101,2.82115,2.78101,2.82115,392542.87676517,0
+GORO.US,D,20070514,000000,2.82115,2.85249,2.74207,2.78101,196818.27848387,0
+GORO.US,D,20070515,000000,2.74207,2.78101,2.71868,2.75772,119419.60882375,0
+GORO.US,D,20070516,000000,2.77351,2.77351,2.72628,2.74207,142899.33103194,0
+GORO.US,D,20070517,000000,2.72628,2.81284,2.71041,2.78101,91618.566153167,0
+GORO.US,D,20070518,000000,2.78101,2.85249,2.75772,2.85249,195779.02555898,0
+GORO.US,D,20070521,000000,2.84469,2.87615,2.76574,2.837,138002.92989965,0
+GORO.US,D,20070522,000000,2.837,2.837,2.71041,2.7893,67927.296412833,0
+GORO.US,D,20070523,000000,2.7893,2.85249,2.77351,2.84469,40603.776084223,0
+GORO.US,D,20070524,000000,2.84469,2.84469,2.7893,2.82115,68246.671570582,0
+GORO.US,D,20070525,000000,2.81284,2.85249,2.78101,2.80516,76357.362875702,0
+GORO.US,D,20070529,000000,2.77351,2.97128,2.77351,2.93193,328379.27795088,0
+GORO.US,D,20070530,000000,2.85249,2.8922,2.78101,2.7893,115268.75870279,0
+GORO.US,D,20070531,000000,2.82115,2.85249,2.82115,2.85249,39810.986303575,0
+GORO.US,D,20070601,000000,2.87615,2.948,2.87615,2.90021,58411.765185528,0
+GORO.US,D,20070604,000000,2.90021,2.95552,2.90021,2.93193,53974.401659391,0
+GORO.US,D,20070605,000000,2.93193,3.0106,2.837,2.87615,143549.37757488,0
+GORO.US,D,20070606,000000,2.85249,2.93193,2.82873,2.91586,57740.153117466,0
+GORO.US,D,20070607,000000,2.97128,2.97128,2.74207,2.74207,150127.88966663,0
+GORO.US,D,20070608,000000,2.7027,2.78101,2.58391,2.74207,94158.163468634,0
+GORO.US,D,20070611,000000,2.78101,2.81284,2.73435,2.75772,98776.266633882,0
+GORO.US,D,20070612,000000,2.75772,2.84469,2.75014,2.82115,63468.367361575,0
+GORO.US,D,20070613,000000,2.82115,2.87615,2.75014,2.78101,69232.524147553,0
+GORO.US,D,20070614,000000,2.82115,2.82115,2.71041,2.71041,51824.010725874,0
+GORO.US,D,20070615,000000,2.74207,2.75772,2.69453,2.7027,90530.020599428,0
+GORO.US,D,20070618,000000,2.69453,2.78101,2.69453,2.71041,82601.095863186,0
+GORO.US,D,20070619,000000,2.72628,2.82873,2.7027,2.78101,64193.379777556,0
+GORO.US,D,20070620,000000,2.82115,2.82873,2.75772,2.81284,122544.55610679,0
+GORO.US,D,20070621,000000,2.82115,2.99447,2.78101,2.96301,252370.04426642,0
+GORO.US,D,20070622,000000,2.97128,2.97128,2.90021,2.95552,98334.686833781,0
+GORO.US,D,20070625,000000,2.97128,2.97128,2.86028,2.86028,111780.27828199,0
+GORO.US,D,20070626,000000,2.85249,2.85249,2.78101,2.85249,70426.843467362,0
+GORO.US,D,20070627,000000,2.85249,2.85249,2.75014,2.7893,111075.80446136,0
+GORO.US,D,20070628,000000,2.82115,2.8922,2.77351,2.85249,118518.99141749,0
+GORO.US,D,20070629,000000,2.85249,2.8922,2.82873,2.86843,65683.454870457,0
+GORO.US,D,20070702,000000,2.8922,2.8922,2.80516,2.81284,35714.563460308,0
+GORO.US,D,20070703,000000,2.85249,2.90021,2.84469,2.87615,26053.208205993,0
+GORO.US,D,20070705,000000,2.82115,2.85249,2.79718,2.80516,75170.232064266,0
+GORO.US,D,20070706,000000,2.82115,2.93193,2.80516,2.85249,222058.15831386,0
+GORO.US,D,20070709,000000,3.12134,3.20773,2.93193,3.16865,238006.37760591,0
+GORO.US,D,20070710,000000,3.19242,3.39001,3.16865,3.32668,263164.10305449,0
+GORO.US,D,20070711,000000,3.30314,3.32668,3.25562,3.28766,122794.10004034,0
+GORO.US,D,20070712,000000,3.30314,3.52432,3.30314,3.44512,305770.39218567,0
+GORO.US,D,20070713,000000,3.41339,3.67475,3.39001,3.67475,205589.28562961,0
+GORO.US,D,20070716,000000,3.77696,3.77696,3.52432,3.57132,336415.00338296,0
+GORO.US,D,20070717,000000,3.56361,3.56361,3.27929,3.35047,418952.42960054,0
+GORO.US,D,20070718,000000,3.35047,3.56361,3.35047,3.51649,199008.71967833,0
+GORO.US,D,20070719,000000,3.52432,3.60306,3.34277,3.35047,391439.95419469,0
+GORO.US,D,20070720,000000,3.48533,3.54785,3.44512,3.52432,86536.290732927,0
+GORO.US,D,20070723,000000,3.56361,3.61135,3.56361,3.58758,83640.348788076,0
+GORO.US,D,20070724,000000,3.60306,3.67475,3.57931,3.57931,153383.25703017,0
+GORO.US,D,20070725,000000,3.61915,3.64292,3.58758,3.61915,57771.987940265,0
+GORO.US,D,20070726,000000,3.60306,3.61135,3.36646,3.44512,95896.755565313,0
+GORO.US,D,20070727,000000,3.4608,3.52432,3.44512,3.51649,43752.342751924,0
+GORO.US,D,20070730,000000,3.52432,3.61135,3.51649,3.56361,143816.37931447,0
+GORO.US,D,20070731,000000,3.59548,3.60306,3.54785,3.60306,82837.289709752,0
+GORO.US,D,20070801,000000,3.57132,3.58758,3.48533,3.54785,37044.437509452,0
+GORO.US,D,20070802,000000,3.50841,3.54785,3.45303,3.52432,25133.079134153,0
+GORO.US,D,20070803,000000,3.52432,3.53227,3.44512,3.44512,59802.228090966,0
+GORO.US,D,20070806,000000,3.42933,3.44512,3.34277,3.34277,21452.562846795,0
+GORO.US,D,20070807,000000,3.34277,3.40607,3.25562,3.40607,86210.753996574,0
+GORO.US,D,20070808,000000,3.48533,3.53987,3.46898,3.53987,169628.25902507,0
+GORO.US,D,20070809,000000,3.56361,3.56361,3.45303,3.4608,29272.633027664,0
+GORO.US,D,20070810,000000,3.4608,3.4769,3.24756,3.40607,101668.10085967,0
+GORO.US,D,20070813,000000,3.40607,3.46898,3.35047,3.44512,96876.446563678,0
+GORO.US,D,20070814,000000,3.44512,3.44512,3.35047,3.36646,82197.512464487,0
+GORO.US,D,20070815,000000,3.30314,3.32668,3.0899,3.16865,240102.34126174,0
+GORO.US,D,20070816,000000,3.0106,3.05034,2.75772,2.93193,303447.47705119,0
+GORO.US,D,20070817,000000,3.0106,3.0106,2.82115,2.8922,580536.74775539,0
+GORO.US,D,20070820,000000,2.97128,3.0106,2.85249,2.8922,137773.92456146,0
+GORO.US,D,20070821,000000,2.88413,2.88413,2.82115,2.837,129595.45589167,0
+GORO.US,D,20070822,000000,2.82873,2.8922,2.82873,2.837,175278.42660682,0
+GORO.US,D,20070823,000000,2.86843,3.0106,2.85249,2.93193,250570.86331344,0
+GORO.US,D,20070824,000000,2.948,2.98677,2.93193,2.98677,47760.449635172,0
+GORO.US,D,20070827,000000,2.96301,3.19991,2.96301,3.12923,56277.805128294,0
+GORO.US,D,20070828,000000,3.0899,3.12923,2.97927,3.03468,56280.885917596,0
+GORO.US,D,20070829,000000,3.12923,3.1527,2.93193,2.93985,63939.728124939,0
+GORO.US,D,20070830,000000,2.948,3.11298,2.93193,2.97128,185169.8141291,0
+GORO.US,D,20070831,000000,3.0106,3.0106,2.948,3.0106,47824.119280768,0
+GORO.US,D,20070904,000000,3.0106,3.05034,2.8922,2.97927,65983.318362619,0
+GORO.US,D,20070905,000000,2.97927,2.97927,2.8922,2.8922,21204.045843017,0
+GORO.US,D,20070906,000000,3.00245,3.18434,2.97128,3.18434,167303.29003103,0
+GORO.US,D,20070907,000000,3.24756,3.32668,3.12923,3.29545,139261.94579483,0
+GORO.US,D,20070910,000000,3.30314,3.48533,3.28766,3.28766,128947.46320827,0
+GORO.US,D,20070911,000000,3.31902,3.35884,3.16865,3.32668,69920.567091896,0
+GORO.US,D,20070912,000000,3.33509,3.33509,3.16865,3.20773,50027.910562204,0
+GORO.US,D,20070913,000000,3.16865,3.24756,3.16865,3.16865,31701.321928223,0
+GORO.US,D,20070914,000000,3.1453,3.24756,3.13702,3.16865,39953.729541282,0
+GORO.US,D,20070917,000000,3.1527,3.28766,3.1453,3.28766,188245.4687833,0
+GORO.US,D,20070918,000000,3.28766,3.40607,3.28766,3.40607,113001.29777576,0
+GORO.US,D,20070919,000000,3.41339,3.41339,3.0264,3.18434,418414.31840229,0
+GORO.US,D,20070920,000000,3.17677,3.25562,3.0899,3.20773,241102.57085546,0
+GORO.US,D,20070921,000000,3.20773,3.31115,3.20773,3.30314,102377.70932914,0
+GORO.US,D,20070924,000000,3.34277,3.42933,3.25562,3.32668,376948.94824298,0
+GORO.US,D,20070925,000000,3.28766,3.28766,3.16088,3.19242,42874.317800559,0
+GORO.US,D,20070926,000000,3.23965,3.26331,3.12923,3.17677,35942.541868733,0
+GORO.US,D,20070927,000000,3.18434,3.20773,2.97128,3.12923,177895.04365488,0
+GORO.US,D,20070928,000000,3.16088,3.22406,3.0264,3.05034,128971.08259292,0
+GORO.US,D,20071001,000000,3.0106,3.16865,2.97128,3.0106,72515.618614819,0
+GORO.US,D,20071002,000000,2.88413,2.95552,2.86843,2.87615,106437.16270076,0
+GORO.US,D,20071003,000000,2.90778,3.05034,2.90778,3.05034,106323.17349655,0
+GORO.US,D,20071004,000000,2.948,3.05034,2.93985,3.03468,67748.610633258,0
+GORO.US,D,20071005,000000,3.03468,3.0899,2.8922,2.97128,104388.43781424,0
+GORO.US,D,20071008,000000,2.97128,2.97927,2.85249,2.8922,50324.693265063,0
+GORO.US,D,20071009,000000,2.97128,3.0106,2.90021,2.97128,51489.231621611,0
+GORO.US,D,20071010,000000,2.95552,3.07382,2.93985,3.07382,71518.469810404,0
+GORO.US,D,20071011,000000,3.0106,3.16865,2.97927,3.07382,179756.86732367,0
+GORO.US,D,20071012,000000,3.07382,3.1527,2.93193,3.0899,78330.094959413,0
+GORO.US,D,20071015,000000,3.08192,3.09776,3.0106,3.05034,63405.724645747,0
+GORO.US,D,20071016,000000,3.01814,3.01814,2.65521,2.85249,396087.8383232,0
+GORO.US,D,20071017,000000,2.85249,2.90778,2.78101,2.90021,189427.4649459,0
+GORO.US,D,20071018,000000,2.90021,3.05863,2.90021,3.0264,75543.007569934,0
+GORO.US,D,20071019,000000,3.0264,3.03468,2.82115,2.85249,108939.79054459,0
+GORO.US,D,20071022,000000,2.86028,2.93193,2.84469,2.93193,221977.03086222,0
+GORO.US,D,20071023,000000,2.93193,3.05034,2.85249,3.05034,61470.988963442,0
+GORO.US,D,20071024,000000,3.06634,3.31115,3.04219,3.28766,170116.05066471,0
+GORO.US,D,20071025,000000,3.28766,3.31115,3.16865,3.16865,190925.75547693,0
+GORO.US,D,20071026,000000,3.18434,3.28766,3.1453,3.28766,91459.392039175,0
+GORO.US,D,20071029,000000,3.36646,3.53987,3.35884,3.52432,300296.85652396,0
+GORO.US,D,20071030,000000,3.59548,3.67475,3.56361,3.6349,183366.52545706,0
+GORO.US,D,20071031,000000,3.65847,3.65847,3.40607,3.53227,150117.62036895,0
+GORO.US,D,20071101,000000,3.4608,3.56361,3.41339,3.56361,58416.899834367,0
+GORO.US,D,20071102,000000,3.45303,3.60306,3.45303,3.59548,63000.087387514,0
+GORO.US,D,20071105,000000,3.64292,3.72168,3.60306,3.71399,141205.92384504,0
+GORO.US,D,20071106,000000,3.71399,3.99084,3.71399,3.80844,350121.43499215,0
+GORO.US,D,20071107,000000,3.87177,3.87177,3.52432,3.60306,280562.34717849,0
+GORO.US,D,20071108,000000,3.66676,3.7536,3.52432,3.7536,161752.73463673,0
+GORO.US,D,20071109,000000,3.7536,3.7536,3.50841,3.60306,146167.02155269,0
+GORO.US,D,20071112,000000,3.40607,3.40607,3.13702,3.23178,392019.14258366,0
+GORO.US,D,20071113,000000,3.27929,3.44512,3.24756,3.36646,118580.60720355,0
+GORO.US,D,20071114,000000,3.3822,3.57931,3.35884,3.52432,127852.75607593,0
+GORO.US,D,20071115,000000,3.44512,3.56361,3.37433,3.42146,46425.440937191,0
+GORO.US,D,20071116,000000,3.42146,3.44512,3.31115,3.39819,100834.23388831,0
+GORO.US,D,20071119,000000,3.4608,3.55594,3.44512,3.4769,137555.18852094,0
+GORO.US,D,20071120,000000,3.48533,3.60306,3.48533,3.57132,155765.73409117,0
+GORO.US,D,20071121,000000,3.58758,3.60306,3.48533,3.50841,85464.176055473,0
+GORO.US,D,20071123,000000,3.53987,3.56361,3.3822,3.56361,65035.462187052,0
+GORO.US,D,20071126,000000,3.60306,3.71399,3.57132,3.70648,219302.90574719,0
+GORO.US,D,20071127,000000,3.70648,3.70648,3.40607,3.48533,86772.484579494,0
+GORO.US,D,20071128,000000,3.52432,3.64292,3.50074,3.62674,66128.115459862,0
+GORO.US,D,20071129,000000,3.57132,3.64292,3.53227,3.64292,23364.706074212,0
+GORO.US,D,20071130,000000,3.53227,3.59548,3.44512,3.52432,58235.133265488,0
+GORO.US,D,20071203,000000,3.4608,3.52432,3.4608,3.4769,27405.674710025,0
+GORO.US,D,20071204,000000,3.52432,3.52432,3.40607,3.40607,49835.874695649,0
+GORO.US,D,20071205,000000,3.36646,3.44512,3.32668,3.44512,57152.749290355,0
+GORO.US,D,20071206,000000,3.44512,3.56361,3.36646,3.44512,66574.829908801,0
+GORO.US,D,20071207,000000,3.4769,3.52432,3.40607,3.52432,66328.366764558,0
+GORO.US,D,20071210,000000,3.52432,3.52432,3.48533,3.52432,192534.95442289,0
+GORO.US,D,20071211,000000,3.48533,3.52432,3.48533,3.52432,38827.18758614,0
+GORO.US,D,20071212,000000,3.52432,3.52432,3.43705,3.50841,56093.984699878,0
+GORO.US,D,20071213,000000,3.41339,3.51649,3.41339,3.46898,61897.164817028,0
+GORO.US,D,20071214,000000,3.41339,3.46898,3.36646,3.37433,28115.283179491,0
+GORO.US,D,20071217,000000,3.41339,3.42146,3.26331,3.28766,98459.972265438,0
+GORO.US,D,20071218,000000,3.24756,3.28766,3.0899,3.13702,123379.45000791,0
+GORO.US,D,20071219,000000,3.12923,3.22406,3.12923,3.19242,30962.959425261,0
+GORO.US,D,20071220,000000,3.24756,3.36646,3.23965,3.36646,27541.229439358,0
+GORO.US,D,20071221,000000,3.36646,3.40607,3.33509,3.35884,262850.88947534,0
+GORO.US,D,20071224,000000,3.36646,3.48533,3.36646,3.48533,79659.969008555,0
+GORO.US,D,20071226,000000,3.48533,3.52432,3.37433,3.48533,58474.407901357,0
+GORO.US,D,20071227,000000,3.52432,3.52432,3.48533,3.52432,41020.709569901,0
+GORO.US,D,20071228,000000,3.44512,3.52432,3.44512,3.48533,43752.342751924,0
+GORO.US,D,20071231,000000,3.45303,3.48533,3.40607,3.48533,9884.1990139014,0
+GORO.US,D,20080102,000000,3.55594,3.67475,3.52432,3.67475,132106.29917364,0
+GORO.US,D,20080103,000000,3.65847,3.67475,3.56361,3.60306,125249.48911485,0
+GORO.US,D,20080104,000000,3.60306,3.64292,3.52432,3.60306,69737.77359325,0
+GORO.US,D,20080107,000000,3.56361,3.61915,3.49264,3.49264,111934.31774714,0
+GORO.US,D,20080108,000000,3.52432,3.67475,3.52432,3.56361,137535.67685536,0
+GORO.US,D,20080109,000000,3.61135,3.64292,3.48533,3.48533,128477.12937467,0
+GORO.US,D,20080110,000000,3.48533,3.52432,3.46898,3.52432,61444.288789482,0
+GORO.US,D,20080111,000000,3.50074,3.52432,3.49264,3.52432,64088.632941253,0
+GORO.US,D,20080114,000000,3.58758,3.59548,3.44512,3.52432,216277.5706516,0
+GORO.US,D,20080115,000000,3.52432,3.52432,3.28766,3.28766,108582.41898544,0
+GORO.US,D,20080116,000000,3.32668,3.36646,3.0899,3.28766,138800.85432914,0
+GORO.US,D,20080117,000000,3.32668,3.36646,3.22406,3.24756,96428.70518497,0
+GORO.US,D,20080118,000000,3.13702,3.16865,2.97128,3.16865,210364.50904931,0
+GORO.US,D,20080122,000000,3.0264,3.1527,2.82115,3.0899,196401.3449982,0
+GORO.US,D,20080123,000000,3.0106,3.05034,2.8922,2.97128,73158.476649386,0
+GORO.US,D,20080124,000000,3.05034,3.16865,3.05034,3.12923,135882.3199294,0
+GORO.US,D,20080125,000000,3.20773,3.27929,3.12923,3.16865,100852.71862413,0
+GORO.US,D,20080128,000000,3.12923,3.20773,3.09776,3.19242,75003.869441902,0
+GORO.US,D,20080129,000000,3.16865,3.22406,3.12923,3.13702,61994.723144957,0
+GORO.US,D,20080130,000000,3.12923,3.1453,3.06634,3.10546,59649.215555581,0
+GORO.US,D,20080131,000000,3.10546,3.10546,3.0106,3.0264,51952.376946834,0
+GORO.US,D,20080201,000000,3.06634,3.16088,3.05034,3.0899,74302.476410578,0
+GORO.US,D,20080204,000000,3.13702,3.13702,2.97128,2.97128,69244.847304764,0
+GORO.US,D,20080205,000000,2.93985,2.99447,2.93193,2.93985,34070.448902256,0
+GORO.US,D,20080206,000000,2.95552,3.0106,2.93985,2.99447,53775.177284463,0
+GORO.US,D,20080207,000000,2.97128,3.01814,2.93193,2.93193,105512.92590984,0
+GORO.US,D,20080208,000000,2.96301,3.12134,2.93193,3.05034,151486.51774926,0
+GORO.US,D,20080211,000000,3.05034,3.05034,2.948,2.948,103040.07902929,0
+GORO.US,D,20080212,000000,2.97128,2.99447,2.8922,2.90778,146017.08980661,0
+GORO.US,D,20080213,000000,2.8922,2.90021,2.78101,2.82873,112868.82383572,0
+GORO.US,D,20080214,000000,2.82115,2.82115,2.74207,2.78101,133649.77461446,0
+GORO.US,D,20080215,000000,2.76574,2.85249,2.75014,2.82115,137970.06814708,0
+GORO.US,D,20080219,000000,2.82873,2.82873,2.76574,2.76574,175905.88069488,0
+GORO.US,D,20080220,000000,2.79718,2.79718,2.66318,2.67944,176425.50715732,0
+GORO.US,D,20080221,000000,2.7027,2.71041,2.63941,2.66318,217836.45003894,0
+GORO.US,D,20080222,000000,2.56015,2.68665,2.56015,2.66318,453072.17113165,0
+GORO.US,D,20080225,000000,2.69453,2.97128,2.68665,2.96301,890853.35802259,0
+GORO.US,D,20080226,000000,3.0264,3.32668,2.93193,3.24756,923078.41413232,0
+GORO.US,D,20080227,000000,3.30314,3.34277,3.10546,3.16865,286848.18428644,0
+GORO.US,D,20080228,000000,3.13702,3.31115,3.05863,3.22406,207095.79159879,0
+GORO.US,D,20080229,000000,3.2158,3.24756,3.12134,3.18434,89284.354791234,0
+GORO.US,D,20080303,000000,3.16865,3.31115,3.16865,3.25562,218232.84492927,0
+GORO.US,D,20080304,000000,3.28766,3.31115,3.1453,3.18434,207352.52404071,0
+GORO.US,D,20080305,000000,3.22406,3.48533,3.22406,3.48533,387593.07528497,0
+GORO.US,D,20080306,000000,3.49264,3.50841,3.35047,3.50841,342100.08657683,0
+GORO.US,D,20080307,000000,3.50074,3.50074,3.36646,3.36646,152797.90706259,0
+GORO.US,D,20080310,000000,3.32668,3.32668,3.2158,3.27151,130000.06622014,0
+GORO.US,D,20080311,000000,3.26331,3.36646,3.16865,3.27929,94966.357195797,0
+GORO.US,D,20080312,000000,3.23965,3.3822,3.23965,3.35047,67311.138552226,0
+GORO.US,D,20080313,000000,3.30314,3.40607,3.30314,3.40607,88949.575686971,0
+GORO.US,D,20080314,000000,3.43705,3.50074,3.40607,3.48533,90783.672252045,0
+GORO.US,D,20080317,000000,3.24756,3.43705,3.24756,3.40607,332933.71147054,0
+GORO.US,D,20080318,000000,3.40607,3.52432,3.37433,3.42933,507682.24231724,0
+GORO.US,D,20080319,000000,3.48533,3.48533,3.32668,3.42146,602502.77548602,0
+GORO.US,D,20080320,000000,3.28766,3.40607,3.28766,3.37433,383975.20171344,0
+GORO.US,D,20080324,000000,3.35047,3.52432,3.35047,3.45303,365219.35643657,0
+GORO.US,D,20080325,000000,3.50841,3.64292,3.48533,3.58758,146550.06635604,0
+GORO.US,D,20080326,000000,3.61915,3.67475,3.54785,3.67475,125532.92173073,0
+GORO.US,D,20080327,000000,3.60306,3.80844,3.56361,3.78557,198770.47197223,0
+GORO.US,D,20080328,000000,3.76141,3.91167,3.67475,3.7536,241714.620997,0
+GORO.US,D,20080331,000000,3.79337,3.79337,3.64292,3.67475,80511.293785961,0
+GORO.US,D,20080401,000000,3.57132,3.60306,3.46898,3.52432,165439.4125027,0
+GORO.US,D,20080402,000000,3.52432,3.64292,3.50841,3.64292,132431.83591,0
+GORO.US,D,20080403,000000,3.64292,3.64292,3.56361,3.60306,59987.075449146,0
+GORO.US,D,20080404,000000,3.61915,3.65068,3.56361,3.60306,44339.746579036,0
+GORO.US,D,20080407,000000,3.56361,3.67475,3.56361,3.67475,64319.69213898,0
+GORO.US,D,20080408,000000,3.59548,3.69004,3.53227,3.58758,133438.22708232,0
+GORO.US,D,20080409,000000,3.56361,3.6349,3.35047,3.52432,251995.21490122,0
+GORO.US,D,20080410,000000,3.58758,3.60306,3.48533,3.53987,39604.573420272,0
+GORO.US,D,20080411,000000,3.53987,3.60306,3.53987,3.57132,34018.075484104,0
+GORO.US,D,20080414,000000,3.60306,3.64292,3.55594,3.60306,49787.608996568,0
+GORO.US,D,20080415,000000,3.64292,3.64292,3.56361,3.60306,52034.531328247,0
+GORO.US,D,20080416,000000,3.61915,3.68273,3.60306,3.67475,76231.050514278,0
+GORO.US,D,20080417,000000,3.67475,3.73014,3.65068,3.73014,139807.24550147,0
+GORO.US,D,20080418,000000,3.67475,3.7536,3.65847,3.7536,43783.150644954,0
+GORO.US,D,20080421,000000,3.68273,3.79337,3.68273,3.76141,114036.44298158,0
+GORO.US,D,20080422,000000,3.76977,3.87177,3.74583,3.87177,418089.8085957,0
+GORO.US,D,20080423,000000,3.87971,3.89579,3.77696,3.83988,182651.78233876,0
+GORO.US,D,20080424,000000,3.85575,3.97465,3.77696,3.97465,213551.07211843,0
+GORO.US,D,20080425,000000,3.91167,3.95111,3.83988,3.87177,82134.86974866,0
+GORO.US,D,20080428,000000,3.87177,3.92721,3.86411,3.86411,161641.82622183,0
+GORO.US,D,20080429,000000,3.83229,3.83229,3.67475,3.71399,304295.72103929,0
+GORO.US,D,20080430,000000,3.71399,3.71399,3.61135,3.66676,52509.999810682,0
+GORO.US,D,20080501,000000,3.66676,3.67475,3.48533,3.54785,272438.30578638,0
+GORO.US,D,20080502,000000,3.56361,3.6349,3.56361,3.61915,54396.469793908,0
+GORO.US,D,20080505,000000,3.64292,3.72168,3.64292,3.67475,141856.99731775,0
+GORO.US,D,20080506,000000,3.71399,3.71399,3.60306,3.67475,98493.860947771,0
+GORO.US,D,20080507,000000,3.67475,3.67475,3.58758,3.62674,127528.24626933,0
+GORO.US,D,20080508,000000,3.65847,3.71399,3.62674,3.67475,178184.63784935,0
+GORO.US,D,20080509,000000,3.65847,3.86411,3.6349,3.86411,71384.968940605,0
+GORO.US,D,20080512,000000,3.90365,4.06971,3.90365,4.06971,151973.28245914,0
+GORO.US,D,20080513,000000,4.06971,4.08518,3.91167,3.99084,115366.31703073,0
+GORO.US,D,20080514,000000,4.04612,4.29864,4.04612,4.21159,202296.94879444,0
+GORO.US,D,20080515,000000,4.196,4.45669,4.13309,4.44919,116496.96670493,0
+GORO.US,D,20080516,000000,4.45669,4.7648,4.43341,4.73345,360722.4309839,0
+GORO.US,D,20080519,000000,4.72583,4.7648,4.57491,4.61502,199977.11444925,0
+GORO.US,D,20080520,000000,4.57491,4.57491,4.39366,4.52797,184531.06381361,0
+GORO.US,D,20080521,000000,4.53565,4.73345,4.38569,4.38569,140357.67985693,0
+GORO.US,D,20080522,000000,4.45669,4.72583,4.4414,4.66174,194935.91621972,0
+GORO.US,D,20080523,000000,4.70938,4.70938,4.51979,4.52797,160572.79233367,0
+GORO.US,D,20080527,000000,4.51217,4.61502,4.49642,4.53565,163875.39846653,0
+GORO.US,D,20080528,000000,4.49642,4.53565,4.16466,4.18782,309248.60330881,0
+GORO.US,D,20080529,000000,4.18782,4.22734,4.04612,4.14821,120753.59059196,0
+GORO.US,D,20080530,000000,4.18782,4.2671,4.14108,4.18782,42707.955178195,0
+GORO.US,D,20080602,000000,4.18782,4.2671,4.06971,4.13309,105089.83084556,0
+GORO.US,D,20080603,000000,4.05364,4.13309,3.87971,3.95897,263848.03827975,0
+GORO.US,D,20080604,000000,4.02986,4.10894,3.99084,4.10894,16828.298102941,0
+GORO.US,D,20080605,000000,4.00641,4.06971,3.91947,4.06134,88166.028274233,0
+GORO.US,D,20080606,000000,4.06134,4.29864,3.99084,4.10894,106687.73356408,0
+GORO.US,D,20080609,000000,4.04612,4.10894,4.03778,4.10894,45992.07657523,0
+GORO.US,D,20080610,000000,4.06971,4.22016,4.04612,4.06971,34582.886856327,0
+GORO.US,D,20080611,000000,3.99084,4.10894,3.92721,3.94331,33842.470493831,0
+GORO.US,D,20080612,000000,3.95111,4.13309,3.91947,3.95111,42314.641077174,0
+GORO.US,D,20080613,000000,4.10894,4.10894,3.95111,4.02986,59008.41138055,0
+GORO.US,D,20080616,000000,4.06971,4.17232,3.99841,3.99841,77637.944295997,0
+GORO.US,D,20080617,000000,3.99084,4.02986,3.96706,3.96706,16275.80988793,0
+GORO.US,D,20080618,000000,3.95111,4.10894,3.91167,3.99084,70332.365928735,0
+GORO.US,D,20080619,000000,3.95111,4.14108,3.95111,4.12475,62807.02459119,0
+GORO.US,D,20080620,000000,4.15667,4.17232,4.02986,4.06971,65887.813894225,0
+GORO.US,D,20080623,000000,4.10106,4.10894,3.91167,3.91167,127575.48503865,0
+GORO.US,D,20080624,000000,3.95897,3.98273,3.87177,3.88742,136605.27848584,0
+GORO.US,D,20080625,000000,3.87177,3.88742,3.7536,3.86411,49363.487002518,0
+GORO.US,D,20080626,000000,3.95111,3.95111,3.80083,3.91167,38408.200240927,0
+GORO.US,D,20080627,000000,3.92721,4.02986,3.87177,3.95111,71122.07492008,0
+GORO.US,D,20080630,000000,3.99084,4.06971,3.95111,3.99084,112510.42534681,0
+GORO.US,D,20080701,000000,3.95111,4.2671,3.91947,4.2671,115983.5018211,0
+GORO.US,D,20080702,000000,4.34615,4.42493,4.12475,4.18782,55315.571935979,0
+GORO.US,D,20080703,000000,4.14821,4.18031,3.99841,4.10894,61439.154140644,0
+GORO.US,D,20080707,000000,4.10894,4.10894,3.91167,4.02986,100000.36691695,0
+GORO.US,D,20080708,000000,3.95897,3.97465,3.83229,3.91167,58807.133146085,0
+GORO.US,D,20080709,000000,3.87971,3.91167,3.71399,3.83229,126172.698976,0
+GORO.US,D,20080710,000000,3.7536,3.79337,3.64292,3.79337,115643.58806799,0
+GORO.US,D,20080711,000000,3.79337,3.89579,3.64292,3.81673,48143.494438515,0
+GORO.US,D,20080714,000000,3.81673,3.89579,3.78557,3.79337,62121.035506381,0
+GORO.US,D,20080715,000000,3.87177,3.87177,3.64292,3.74583,63286.600792696,0
+GORO.US,D,20080716,000000,3.77696,3.81673,3.71399,3.76977,40427.144164182,0
+GORO.US,D,20080717,000000,3.71399,3.91167,3.71399,3.91167,68302.125778036,0
+GORO.US,D,20080718,000000,3.91167,3.91167,3.7536,3.78557,90989.05820558,0
+GORO.US,D,20080721,000000,3.79337,3.87177,3.79337,3.80844,57979.427753337,0
+GORO.US,D,20080722,000000,3.80844,3.83229,3.74583,3.76977,57479.312956476,0
+GORO.US,D,20080723,000000,3.7536,3.7536,3.56361,3.60306,91124.612934913,0
+GORO.US,D,20080724,000000,3.60306,3.60306,3.53227,3.53227,52999.845309865,0
+GORO.US,D,20080725,000000,3.53227,3.53987,3.36646,3.44512,135513.6521428,0
+GORO.US,D,20080728,000000,3.44512,3.65068,3.42146,3.52432,111927.12923877,0
+GORO.US,D,20080729,000000,3.56361,3.66676,3.56361,3.60306,33506.6644598,0
+GORO.US,D,20080730,000000,3.61915,3.62674,3.42146,3.56361,69888.732269098,0
+GORO.US,D,20080731,000000,3.58758,3.64292,3.52432,3.60306,16676.312497324,0
+GORO.US,D,20080801,000000,3.53987,3.60306,3.44512,3.57931,28169.710457177,0
+GORO.US,D,20080804,000000,3.44512,3.4769,3.23178,3.24756,114697.78575197,0
+GORO.US,D,20080805,000000,3.20773,3.20773,3.05034,3.18434,189730.40922737,0
+GORO.US,D,20080806,000000,3.16865,3.32668,3.05034,3.12923,52013.992732895,0
+GORO.US,D,20080807,000000,3.16865,3.24756,3.10546,3.12923,44869.642339158,0
+GORO.US,D,20080808,000000,3.05034,3.05034,2.86843,2.92415,130742.53644217,0
+GORO.US,D,20080811,000000,2.90778,2.92415,2.62305,2.66318,149608.26320418,0
+GORO.US,D,20080812,000000,2.66318,2.82115,2.65521,2.82115,35212.394803913,0
+GORO.US,D,20080813,000000,2.85249,3.12923,2.82115,3.05034,49782.474347729,0
+GORO.US,D,20080814,000000,3.0899,3.16865,3.0106,3.0106,45586.439316997,0
+GORO.US,D,20080815,000000,2.74207,2.93193,2.67944,2.80516,132937.08535569,0
+GORO.US,D,20080818,000000,2.8922,2.8922,2.74207,2.81284,79069.48439214,0
+GORO.US,D,20080819,000000,2.85249,2.8922,2.67155,2.8922,137645.5583405,0
+GORO.US,D,20080820,000000,2.88413,3.12923,2.88413,3.12923,84209.267879369,0
+GORO.US,D,20080821,000000,3.12923,3.52432,3.12923,3.52432,166357.48771502,0
+GORO.US,D,20080822,000000,3.52432,3.59548,3.36646,3.44512,120471.18490586,0
+GORO.US,D,20080825,000000,3.55594,3.55594,3.39001,3.40607,55953.295321706,0
+GORO.US,D,20080826,000000,3.36646,3.44512,3.29545,3.29545,22577.050942402,0
+GORO.US,D,20080827,000000,3.24756,3.26331,3.18434,3.20773,28314.507554419,0
+GORO.US,D,20080828,000000,3.26331,3.34277,3.25562,3.30314,17340.736057012,0
+GORO.US,D,20080829,000000,3.24756,3.24756,3.16865,3.20773,15113.325390918,0
+GORO.US,D,20080902,000000,3.05034,3.12923,2.90778,2.97128,94654.170546423,0
+GORO.US,D,20080903,000000,2.93985,3.00245,2.74207,2.75014,204953.61610342,0
+GORO.US,D,20080904,000000,2.82115,2.837,2.50456,2.54417,181879.53115346,0
+GORO.US,D,20080905,000000,2.50456,2.54417,2.3471,2.50456,373838.37797669,0
+GORO.US,D,20080908,000000,2.55258,2.66318,2.44192,2.50456,109974.93575041,0
+GORO.US,D,20080909,000000,2.42635,2.46559,2.1096,2.26792,155534.67489346,0
+GORO.US,D,20080910,000000,2.18904,2.25165,2.11739,2.14942,109812.68084711,0
+GORO.US,D,20080911,000000,2.18904,2.18904,1.8489,2.031,197958.170526,0
+GORO.US,D,20080912,000000,2.0542,2.54417,2.031,2.42635,140848.55228588,0
+GORO.US,D,20080915,000000,2.50456,2.66318,2.38685,2.44192,202460.2306275,0
+GORO.US,D,20080916,000000,2.41799,2.42635,2.15752,2.29967,162447.96608946,0
+GORO.US,D,20080917,000000,2.30726,2.59989,2.14942,2.5362,269409.8899015,0
+GORO.US,D,20080918,000000,2.7027,2.948,2.5362,2.58391,232387.01791717,0
+GORO.US,D,20080919,000000,2.7027,2.93193,2.60739,2.8922,128009.87633037,0
+GORO.US,D,20080922,000000,3.0899,3.20773,2.97128,3.12923,373560.08000965,0
+GORO.US,D,20080923,000000,3.20773,3.36646,3.16865,3.30314,114784.04785245,0
+GORO.US,D,20080924,000000,3.36646,3.44512,3.06634,3.13702,113206.68372929,0
+GORO.US,D,20080925,000000,3.10546,3.16088,3.06634,3.12923,147598.56164883,0
+GORO.US,D,20080926,000000,3.09776,3.16088,3.06634,3.07382,90939.765576731,0
+GORO.US,D,20080929,000000,3.12923,3.20773,2.85249,2.8922,67003.059621924,0
+GORO.US,D,20080930,000000,2.93193,3.12923,2.8922,2.8922,34323.073625104,0
+GORO.US,D,20081001,000000,2.8922,3.0106,2.8922,2.8922,49557.576728609,0
+GORO.US,D,20081002,000000,2.82115,2.82115,2.49743,2.49743,144241.5282383,0
+GORO.US,D,20081003,000000,2.50456,2.64731,2.3471,2.42635,114594.06584542,0
+GORO.US,D,20081006,000000,2.38685,2.48081,2.12545,2.13355,262429.84827059,0
+GORO.US,D,20081007,000000,2.46559,2.66318,2.3623,2.42635,213822.18157709,0
+GORO.US,D,20081008,000000,2.42635,2.49743,2.18904,2.44192,154958.56729379,0
+GORO.US,D,20081009,000000,2.38685,2.41799,2.14942,2.15752,121322.50968326,0
+GORO.US,D,20081010,000000,2.1096,2.20493,1.8489,1.95981,177352.82473754,0
+GORO.US,D,20081013,000000,1.95981,2.18904,1.95981,2.10218,40436.386532092,0
+GORO.US,D,20081014,000000,2.14942,2.3471,2.14153,2.18904,175775.46061438,0
+GORO.US,D,20081015,000000,2.22808,2.22808,1.95981,1.99916,57607.679177437,0
+GORO.US,D,20081016,000000,2.07046,2.07046,1.64345,1.73879,250150.84903847,0
+GORO.US,D,20081017,000000,1.9202,2.3471,1.88026,2.30726,335638.6444786,0
+GORO.US,D,20081020,000000,2.3471,2.50456,2.18904,2.30726,43151.588837833,0
+GORO.US,D,20081021,000000,2.44192,2.44192,2.02263,2.02263,45649.082032825,0
+GORO.US,D,20081022,000000,2.02263,2.031,1.81777,1.94366,95584.568915939,0
+GORO.US,D,20081023,000000,1.8415,1.99916,1.62029,1.8415,216026.99978829,0
+GORO.US,D,20081024,000000,1.64345,1.74599,1.56487,1.6668,146120.80971315,0
+GORO.US,D,20081027,000000,1.70711,1.73879,1.58861,1.73879,97116.748129315,0
+GORO.US,D,20081028,000000,1.95981,1.99168,1.70711,1.75406,131198.49325901,0
+GORO.US,D,20081029,000000,1.76244,1.99916,1.7307,1.99916,137802.67859495,0
+GORO.US,D,20081030,000000,2.02263,2.13355,2.02263,2.031,141935.04398009,0
+GORO.US,D,20081031,000000,2.031,2.07046,1.81777,1.8415,122026.98350389,0
+GORO.US,D,20081103,000000,1.9202,1.92846,1.8643,1.8643,137280.99827296,0
+GORO.US,D,20081104,000000,1.95981,2.18904,1.91239,2.12545,122489.10189934,0
+GORO.US,D,20081105,000000,2.12545,2.30726,2.00667,2.20493,117865.86408525,0
+GORO.US,D,20081106,000000,2.15752,2.22808,2.15752,2.18904,29151.455315078,0
+GORO.US,D,20081107,000000,2.17298,2.21991,2.13355,2.13355,92143.327264449,0
+GORO.US,D,20081110,000000,2.18904,2.41799,2.17298,2.3471,162446.93915969,0
+GORO.US,D,20081111,000000,2.30726,2.30726,2.14942,2.21991,39328.329312767,0
+GORO.US,D,20081112,000000,2.18904,2.20493,2.07046,2.10218,48899.314747527,0
+GORO.US,D,20081113,000000,2.07046,2.22808,2.031,2.20493,67157.099087075,0
+GORO.US,D,20081114,000000,2.19676,2.44192,2.19676,2.3623,73863.97739978,0
+GORO.US,D,20081117,000000,2.41019,2.41019,2.18904,2.22808,32095.662959011,0
+GORO.US,D,20081118,000000,2.18904,2.41799,2.18904,2.30726,49302.898146224,0
+GORO.US,D,20081119,000000,2.22808,2.3471,2.1096,2.25966,85582.272978755,0
+GORO.US,D,20081120,000000,2.07046,2.1096,1.65172,1.7229,371761.92598644,0
+GORO.US,D,20081121,000000,1.68258,1.80237,1.65172,1.76244,117654.31655311,0
+GORO.US,D,20081124,000000,1.75406,1.95981,1.73879,1.9202,125753.71163078,0
+GORO.US,D,20081125,000000,1.88026,1.93616,1.8489,1.9202,51348.542243439,0
+GORO.US,D,20081126,000000,1.91239,2.26792,1.88026,2.26792,82371.063595226,0
+GORO.US,D,20081128,000000,2.26792,2.27581,2.22808,2.26792,20334.236329793,0
+GORO.US,D,20081201,000000,2.22808,2.22808,1.96753,1.96753,66461.867634357,0
+GORO.US,D,20081202,000000,2.14942,2.18904,2.02263,2.0542,172605.32842157,0
+GORO.US,D,20081203,000000,1.98328,2.07814,1.95981,2.06302,78090.820323543,0
+GORO.US,D,20081204,000000,2.06302,2.06302,2.02263,2.0542,27382.055325369,0
+GORO.US,D,20081205,000000,2.031,2.0542,1.98328,1.98328,64904.015176789,0
+GORO.US,D,20081208,000000,1.96753,2.031,1.92846,2.031,63743.584539312,0
+GORO.US,D,20081209,000000,1.96753,2.06302,1.96753,1.98328,11322.927618419,0
+GORO.US,D,20081210,000000,2.06302,2.54417,2.06302,2.49743,857405.22855955,0
+GORO.US,D,20081211,000000,2.48946,2.50456,2.30726,2.3471,674149.61151739,0
+GORO.US,D,20081212,000000,2.3471,2.3471,2.27581,2.32336,168651.648816,0
+GORO.US,D,20081215,000000,2.31515,2.42635,2.17298,2.26792,856941.05630455,0
+GORO.US,D,20081216,000000,2.26792,2.3471,2.21281,2.26792,146304.63014156,0
+GORO.US,D,20081217,000000,2.33947,2.46559,2.26792,2.3623,194907.16218622,0
+GORO.US,D,20081218,000000,2.48946,2.7027,2.42635,2.54417,99352.374233549,0
+GORO.US,D,20081219,000000,2.51245,2.51245,2.38685,2.45005,53041.94943034,0
+GORO.US,D,20081222,000000,2.56824,2.7027,2.50456,2.62305,88942.387178598,0
+GORO.US,D,20081223,000000,2.44192,2.62305,2.42635,2.58391,62442.464523665,0
+GORO.US,D,20081224,000000,2.47302,2.66318,2.47302,2.66318,43644.515126317,0
+GORO.US,D,20081226,000000,2.66318,2.78101,2.56824,2.71868,82006.5035277,0
+GORO.US,D,20081229,000000,2.75772,3.03468,2.74207,2.8922,98533.911208711,0
+GORO.US,D,20081230,000000,2.8922,3.0106,2.79718,2.82115,71935.40329608,0
+GORO.US,D,20081231,000000,2.60739,2.81284,2.60739,2.74207,64151.275657081,0
+GORO.US,D,20090102,000000,2.8922,2.95552,2.74207,2.74207,89892.297213699,0
+GORO.US,D,20090105,000000,2.66318,2.74207,2.54417,2.66318,312273.93840438,0
+GORO.US,D,20090106,000000,2.63103,2.81284,2.58391,2.74207,87357.83454707,0
+GORO.US,D,20090107,000000,2.74207,2.74207,2.63103,2.68665,45999.265083604,0
+GORO.US,D,20090108,000000,2.72628,2.85249,2.66318,2.71868,71149.802023808,0
+GORO.US,D,20090109,000000,2.74207,2.74207,2.63103,2.63103,94941.710881373,0
+GORO.US,D,20090112,000000,2.58391,2.82115,2.48081,2.50456,116429.18934027,0
+GORO.US,D,20090113,000000,2.54417,2.74207,2.50456,2.72628,48854.129837749,0
+GORO.US,D,20090114,000000,2.71868,2.74207,2.55258,2.58391,84395.142167319,0
+GORO.US,D,20090115,000000,2.58391,2.58391,2.46559,2.58391,42400.90317766,0
+GORO.US,D,20090116,000000,2.7027,2.80516,2.62305,2.78101,57972.239244962,0
+GORO.US,D,20090120,000000,2.81284,2.837,2.74207,2.74207,109456.33621773,0
+GORO.US,D,20090121,000000,2.74207,2.77351,2.54417,2.7027,52710.251115379,0
+GORO.US,D,20090122,000000,2.7027,2.82115,2.7027,2.78101,40432.278813021,0
+GORO.US,D,20090123,000000,2.80516,3.0106,2.75772,3.0106,134116.00072899,0
+GORO.US,D,20090126,000000,3.12923,3.24756,3.0899,3.23965,188079.10616094,0
+GORO.US,D,20090127,000000,3.20773,3.20773,3.0264,3.1453,95068.023242797,0
+GORO.US,D,20090128,000000,3.12923,3.12923,3.0106,3.0899,42775.732542863,0
+GORO.US,D,20090129,000000,3.08192,3.36646,3.03468,3.32668,112662.41095243,0
+GORO.US,D,20090130,000000,3.33509,3.33509,3.25562,3.27151,167491.21817853,0
+GORO.US,D,20090202,000000,3.20773,3.28766,3.09776,3.23178,85910.890504411,0
+GORO.US,D,20090203,000000,3.20773,3.28766,3.19242,3.24756,56808.727818183,0
+GORO.US,D,20090204,000000,3.24756,3.42146,3.24756,3.35884,78020.989099342,0
+GORO.US,D,20090205,000000,3.12923,3.41339,3.12923,3.28766,50506.459833943,0
+GORO.US,D,20090206,000000,3.27151,3.48533,3.17677,3.40607,84287.314541713,0
+GORO.US,D,20090209,000000,3.44512,3.69811,3.44512,3.61915,253349.73526478,0
+GORO.US,D,20090210,000000,3.70648,3.99084,3.67475,3.83229,281551.28054476,0
+GORO.US,D,20090211,000000,3.88742,4.04612,3.76977,3.94331,150297.33307829,0
+GORO.US,D,20090212,000000,4.02217,4.40127,3.91167,4.40127,351430.77044595,0
+GORO.US,D,20090213,000000,4.22734,4.30642,4.06971,4.13309,233238.34269458,0
+GORO.US,D,20090217,000000,4.38569,4.49642,4.30642,4.42493,381292.86116026,0
+GORO.US,D,20090218,000000,4.47296,4.47296,3.80844,3.96706,426013.5986831,0
+GORO.US,D,20090219,000000,3.79337,4.14821,3.79337,3.87177,192913.89150716,0
+GORO.US,D,20090220,000000,3.91167,4.07759,3.84789,3.97465,214503.03601305,0
+GORO.US,D,20090223,000000,3.97465,4.02217,3.79337,3.80083,102531.74879429,0
+GORO.US,D,20090224,000000,3.79337,3.98273,3.49264,3.96706,257265.41846894,0
+GORO.US,D,20090225,000000,3.95111,3.95111,3.67475,3.7536,106372.46612539,0
+GORO.US,D,20090226,000000,3.71399,3.73014,3.46898,3.56361,218728.85200706,0
+GORO.US,D,20090227,000000,3.56361,3.70648,3.52432,3.70648,59825.847475622,0
+GORO.US,D,20090302,000000,3.70648,3.70648,3.2158,3.28766,173163.97821518,0
+GORO.US,D,20090303,000000,3.20773,3.3822,3.05034,3.23965,341473.65941854,0
+GORO.US,D,20090304,000000,3.20773,3.32668,3.0899,3.0899,64778.729745133,0
+GORO.US,D,20090305,000000,3.16865,3.32668,3.0899,3.28766,126591.68632121,0
+GORO.US,D,20090306,000000,3.40607,3.4769,3.28766,3.32668,122224.15401927,0
+GORO.US,D,20090309,000000,3.35884,3.36646,3.09776,3.12923,92152.56963236,0
+GORO.US,D,20090310,000000,3.09776,3.09776,2.75014,2.8922,346185.21319265,0
+GORO.US,D,20090311,000000,2.8922,3.1453,2.82115,3.05034,184191.15006051,0
+GORO.US,D,20090312,000000,3.0899,3.22406,3.03468,3.16088,36604.911568886,0
+GORO.US,D,20090313,000000,3.16865,3.24756,2.90778,2.97128,184732.34204807,0
+GORO.US,D,20090316,000000,2.85249,2.8922,2.63103,2.84469,611246.05552804,0
+GORO.US,D,20090317,000000,2.82115,2.84469,2.71868,2.82873,91936.914381146,0
+GORO.US,D,20090318,000000,2.82115,3.17677,2.79718,3.0106,391653.55558636,0
+GORO.US,D,20090319,000000,3.06634,3.29545,3.06634,3.23178,211439.70451607,0
+GORO.US,D,20090320,000000,3.28766,3.39001,3.22406,3.32668,227715.514404,0
+GORO.US,D,20090323,000000,3.28766,3.39001,3.0106,3.13702,93125.07212235,0
+GORO.US,D,20090324,000000,3.12923,3.33509,3.05034,3.28766,92020.095692328,0
+GORO.US,D,20090325,000000,3.25562,3.28766,3.16865,3.28766,25437.050345386,0
+GORO.US,D,20090326,000000,3.33509,3.52432,3.28766,3.44512,135144.9843562,0
+GORO.US,D,20090327,000000,3.40607,3.44512,3.36646,3.44512,46785.893285645,0
+GORO.US,D,20090330,000000,3.32668,3.42933,3.28766,3.42933,52585.992613491,0
+GORO.US,D,20090331,000000,3.42933,3.64292,3.36646,3.52432,58910.853052619,0
+GORO.US,D,20090401,000000,3.61135,3.67475,3.39001,3.52432,127047.64313806,0
+GORO.US,D,20090402,000000,3.52432,3.52432,3.28766,3.39819,116490.80512633,0
+GORO.US,D,20090403,000000,3.34277,3.39819,3.16865,3.24756,105717.28493362,0
+GORO.US,D,20090406,000000,3.28766,3.28766,3.04219,3.12923,131550.73016934,0
+GORO.US,D,20090407,000000,3.16865,3.36646,3.11298,3.12923,60758.299704673,0
+GORO.US,D,20090408,000000,3.16088,3.36646,3.16088,3.24756,26689.904661953,0
+GORO.US,D,20090409,000000,3.24756,3.28766,3.16865,3.20773,41521.851296528,0
+GORO.US,D,20090413,000000,3.20773,3.39819,3.20773,3.28766,91674.020360621,0
+GORO.US,D,20090414,000000,3.24756,3.36646,3.12923,3.20773,147627.31568233,0
+GORO.US,D,20090415,000000,3.13702,3.31115,3.12923,3.20773,60613.502607431,0
+GORO.US,D,20090416,000000,3.27151,3.27151,3.16088,3.16865,42329.018093922,0
+GORO.US,D,20090417,000000,3.16865,3.19242,3.12134,3.12923,114303.44472118,0
+GORO.US,D,20090420,000000,3.12923,3.13702,3.0899,3.12923,83062.187328873,0
+GORO.US,D,20090421,000000,3.1453,3.1453,3.0899,3.0899,57530.659444861,0
+GORO.US,D,20090422,000000,3.0899,3.12923,3.0899,3.0899,30324.209109766,0
+GORO.US,D,20090423,000000,3.09776,3.1453,3.0899,3.0899,160638.51583881,0
+GORO.US,D,20090424,000000,3.13702,3.16865,3.06634,3.10546,137267.648186,0
+GORO.US,D,20090427,000000,3.13702,3.1527,3.0899,3.13702,60642.256640925,0
+GORO.US,D,20090428,000000,3.12134,3.12134,3.06634,3.12134,28940.934712704,0
+GORO.US,D,20090429,000000,3.12134,3.12923,3.06634,3.11298,36873.967168017,0
+GORO.US,D,20090430,000000,3.11298,3.16088,3.0899,3.10546,50098.768716174,0
+GORO.US,D,20090501,000000,3.0899,3.12923,3.0106,3.12923,62692.008457211,0
+GORO.US,D,20090504,000000,3.12923,3.25562,3.10546,3.25562,105276.73206328,0
+GORO.US,D,20090505,000000,3.32668,3.42933,3.27151,3.32668,67957.077376096,0
+GORO.US,D,20090506,000000,3.43705,3.44512,3.36646,3.43705,71804.983215586,0
+GORO.US,D,20090507,000000,3.43705,3.44512,3.3822,3.42933,50535.213867438,0
+GORO.US,D,20090508,000000,3.39001,3.67475,3.36646,3.65847,103479.60496984,0
+GORO.US,D,20090511,000000,3.65847,3.69004,3.48533,3.56361,105536.5452945,0
+GORO.US,D,20090512,000000,3.56361,3.6349,3.44512,3.52432,74961.765321429,0
+GORO.US,D,20090513,000000,3.52432,3.52432,3.40607,3.4608,63435.50560901,0
+GORO.US,D,20090514,000000,3.4608,3.52432,3.27151,3.50841,128603.44173609,0
+GORO.US,D,20090515,000000,3.48533,3.52432,3.42146,3.48533,22399.392092594,0
+GORO.US,D,20090518,000000,3.48533,3.48533,3.19991,3.32668,224802.1146531,0
+GORO.US,D,20090519,000000,3.28766,3.42146,3.28766,3.34277,58713.682537226,0
+GORO.US,D,20090520,000000,3.42146,3.52432,3.37433,3.51649,88235.859498436,0
+GORO.US,D,20090521,000000,3.50074,3.83229,3.49264,3.78557,276892.1001888,0
+GORO.US,D,20090522,000000,3.73794,3.99084,3.73014,3.90365,232923.0752559,0
+GORO.US,D,20090526,000000,3.90365,3.99084,3.72168,3.87177,102284.25872028,0
+GORO.US,D,20090527,000000,3.84789,3.88742,3.80083,3.80083,68456.165243187,0
+GORO.US,D,20090528,000000,3.84789,4.02986,3.83229,4.02986,270848.61850602,0
+GORO.US,D,20090529,000000,4.06971,4.06971,3.95111,4.02986,152057.49070009,0
+GORO.US,D,20090601,000000,4.06971,4.07759,3.99841,4.06971,118529.26071517,0
+GORO.US,D,20090602,000000,4.06971,4.21159,3.99084,4.196,130797.99064962,0
+GORO.US,D,20090603,000000,4.14821,4.22016,4.10894,4.20398,94954.034038586,0
+GORO.US,D,20090604,000000,4.20398,4.2671,4.14821,4.2671,73631.891272285,0
+GORO.US,D,20090605,000000,4.18031,4.22734,3.95111,4.18782,117568.05445263,0
+GORO.US,D,20090608,000000,4.06971,4.18782,3.87177,3.95111,110388.78844678,0
+GORO.US,D,20090609,000000,3.95111,4.02986,3.7536,3.83229,195912.52642879,0
+GORO.US,D,20090610,000000,3.84789,3.89579,3.76141,3.83229,29289.063903946,0
+GORO.US,D,20090611,000000,3.76977,4.10894,3.68273,4.03778,223474.29446349,0
+GORO.US,D,20090612,000000,3.91167,4.02986,3.79337,4.02986,86398.682144059,0
+GORO.US,D,20090615,000000,3.92721,3.92721,3.67475,3.79337,177049.88045607,0
+GORO.US,D,20090616,000000,3.79337,3.83229,3.71399,3.79337,37583.575637482,0
+GORO.US,D,20090617,000000,3.7536,3.7536,3.57931,3.67475,63888.381636556,0
+GORO.US,D,20090618,000000,3.66676,3.67475,3.48533,3.51649,139216.76088505,0
+GORO.US,D,20090619,000000,3.64292,3.74583,3.60306,3.71399,44174.41088644,0
+GORO.US,D,20090622,000000,3.71399,3.71399,3.53227,3.54785,55714.020685838,0
+GORO.US,D,20090623,000000,3.56361,3.57931,3.48533,3.57931,35811.09485847,0
+GORO.US,D,20090624,000000,3.66676,3.66676,3.55594,3.61915,33419.375429547,0
+GORO.US,D,20090625,000000,3.65847,3.83229,3.56361,3.71399,122512.72128399,0
+GORO.US,D,20090626,000000,3.7536,3.7536,3.64292,3.71399,21975.270098544,0
+GORO.US,D,20090629,000000,3.69004,3.69004,3.50841,3.54785,84646.7399604,0
+GORO.US,D,20090630,000000,3.29545,3.43705,3.27151,3.27151,212567.27340099,0
+GORO.US,D,20090701,000000,3.35047,3.67475,3.35047,3.57931,139152.06430968,0
+GORO.US,D,20090702,000000,3.48533,3.67475,3.48533,3.60306,105074.42689905,0
+GORO.US,D,20090706,000000,3.57132,3.60306,3.4769,3.52432,112335.84728631,0
+GORO.US,D,20090707,000000,3.64292,3.84789,3.60306,3.7536,345691.25997439,0
+GORO.US,D,20090708,000000,3.71399,3.7536,3.50841,3.64292,212266.38297905,0
+GORO.US,D,20090709,000000,3.61135,3.65068,3.3822,3.50074,281609.81554152,0
+GORO.US,D,20090710,000000,3.41339,3.52432,3.41339,3.52432,33974.944433861,0
+GORO.US,D,20090713,000000,3.44512,3.64292,3.44512,3.58758,31479.505098404,0
+GORO.US,D,20090714,000000,3.64292,3.67475,3.60306,3.64292,60115.441670106,0
+GORO.US,D,20090715,000000,3.65068,3.73014,3.65068,3.72168,95278.543845172,0
+GORO.US,D,20090716,000000,3.71399,3.71399,3.52432,3.61915,122997.43213434,0
+GORO.US,D,20090717,000000,3.61135,3.67475,3.59548,3.61135,51303.357333661,0
+GORO.US,D,20090720,000000,3.61915,3.67475,3.51649,3.53227,221087.70968341,0
+GORO.US,D,20090721,000000,3.57931,3.57931,3.36646,3.3822,303659.02458333,0
+GORO.US,D,20090722,000000,3.3822,3.48533,3.32668,3.32668,214832.68046849,0
+GORO.US,D,20090723,000000,3.33509,3.44512,3.32668,3.44512,152111.91797778,0
+GORO.US,D,20090724,000000,3.50841,3.6349,3.42933,3.54785,185689.44059155,0
+GORO.US,D,20090727,000000,3.52432,3.6349,3.50074,3.52432,232724.87781074,0
+GORO.US,D,20090728,000000,3.54785,3.56361,3.42933,3.42933,129888.13087545,0
+GORO.US,D,20090729,000000,3.42933,3.50841,3.40607,3.4769,41820.687858921,0
+GORO.US,D,20090730,000000,3.50074,3.59548,3.46898,3.54785,119927.93905875,0
+GORO.US,D,20090731,000000,3.52432,3.67475,3.50074,3.67475,188895.51532624,0
+GORO.US,D,20090803,000000,3.67475,3.74583,3.56361,3.60306,113341.21152885,0
+GORO.US,D,20090804,000000,3.6349,3.67475,3.56361,3.64292,83174.12267355,0
+GORO.US,D,20090805,000000,3.65847,3.65847,3.56361,3.58758,56054.961368707,0
+GORO.US,D,20090806,000000,3.64292,3.67475,3.56361,3.56361,72890.447980022,0
+GORO.US,D,20090807,000000,3.67475,3.67475,3.44512,3.48533,137139.28196503,0
+GORO.US,D,20090810,000000,3.41339,3.43705,3.32668,3.37433,259014.2798633,0
+GORO.US,D,20090811,000000,3.39001,3.39001,3.28766,3.30314,172549.87421411,0
+GORO.US,D,20090812,000000,3.30314,3.32668,3.23178,3.27151,173417.6298678,0
+GORO.US,D,20090813,000000,3.36646,3.83229,3.36646,3.77696,722668.96225088,0
+GORO.US,D,20090814,000000,3.88742,4.36146,3.87971,4.338,861817.94577125,0
+GORO.US,D,20090817,000000,4.14821,4.22734,3.96706,4.14821,393678.66108822,0
+GORO.US,D,20090818,000000,4.18782,4.2593,4.11674,4.22016,230963.69325917,0
+GORO.US,D,20090819,000000,4.2515,4.34615,4.2515,4.29104,253294.28105733,0
+GORO.US,D,20090820,000000,4.28259,4.38569,4.28259,4.3223,162046.43655031,0
+GORO.US,D,20090821,000000,4.34615,4.44919,4.3301,4.44919,155364.20455201,0
+GORO.US,D,20090824,000000,4.57491,4.66964,4.49642,4.61502,503933.94866521,0
+GORO.US,D,20090825,000000,4.65458,4.84446,4.63053,4.84446,344204.2656708,0
+GORO.US,D,20090826,000000,4.85992,4.96235,4.78835,4.82845,344677.6802937,0
+GORO.US,D,20090827,000000,4.89876,4.9787,4.85191,4.88321,166712.80541462,0
+GORO.US,D,20090828,000000,4.90696,5.10464,4.89876,5.02586,405620.82735655,0
+GORO.US,D,20090831,000000,5.04903,5.24679,5.00201,5.16822,271359.00260055,0
+GORO.US,D,20090901,000000,5.23892,5.39722,5.17563,5.39722,299535.9015661,0
+GORO.US,D,20090902,000000,5.38939,5.59464,5.35713,5.53123,402325.40973207,0
+GORO.US,D,20090903,000000,5.55511,5.55511,5.08906,5.47595,459141.32605863,0
+GORO.US,D,20090904,000000,5.47595,5.65803,5.47595,5.56319,267853.0643737,0
+GORO.US,D,20090908,000000,5.61831,5.848,5.60224,5.69695,382159.58988419,0
+GORO.US,D,20090909,000000,5.71352,5.82462,5.63395,5.66571,159072.44794309,0
+GORO.US,D,20090910,000000,5.63395,5.71352,5.57908,5.57908,174541.09103364,0
+GORO.US,D,20090911,000000,5.57908,5.68967,5.53123,5.53971,211154.21804067,0
+GORO.US,D,20090914,000000,5.53123,5.57116,5.27886,5.35713,167880.42456048,0
+GORO.US,D,20090915,000000,5.32588,5.47595,5.32588,5.47595,125492.8714698,0
+GORO.US,D,20090916,000000,5.47595,5.67379,5.47595,5.61001,364658.65278341,0
+GORO.US,D,20090917,000000,5.61001,5.63395,5.27886,5.29452,190167.8813084,0
+GORO.US,D,20090918,000000,5.29452,5.40525,5.27886,5.31819,149671.93284977,0
+GORO.US,D,20090921,000000,5.31819,5.37328,5.13638,5.26277,108515.66855055,0
+GORO.US,D,20090922,000000,5.27886,5.53971,5.27886,5.47595,164306.70896895,0
+GORO.US,D,20090923,000000,5.51587,5.53971,5.41315,5.47595,146729.77906537,0
+GORO.US,D,20090924,000000,5.47595,5.55511,5.16822,5.39722,128147.48491925,0
+GORO.US,D,20090925,000000,5.43678,5.43678,5.20729,5.24679,132638.2487933,0
+GORO.US,D,20090928,000000,5.16822,5.42881,5.16822,5.33328,97923.914926709,0
+GORO.US,D,20090929,000000,5.35713,5.66571,5.35713,5.63395,152903.68082866,0
+GORO.US,D,20090930,000000,5.71352,5.81609,5.61001,5.75271,163662.82400463,0
+GORO.US,D,20091001,000000,5.79203,5.82462,5.61001,5.61001,91006.51601163,0
+GORO.US,D,20091002,000000,5.61001,5.71352,5.51587,5.62621,135790.92318008,0
+GORO.US,D,20091005,000000,5.72113,5.79203,5.51587,5.75271,161287.53545199,0
+GORO.US,D,20091006,000000,5.73689,5.96613,5.73689,5.95035,438666.40035066,0
+GORO.US,D,20091007,000000,5.95035,6.4088,5.94257,6.37627,576429.02868469,0
+GORO.US,D,20091008,000000,6.6062,6.95384,6.45593,6.81947,463265.47600562,0
+GORO.US,D,20091009,000000,6.81175,7.0406,6.65334,6.92189,291536.11867589,0
+GORO.US,D,20091012,000000,6.96152,7.13553,6.9296,7.13553,245749.42805419,0
+GORO.US,D,20091013,000000,7.15951,7.15951,6.7721,6.88295,208373.29222979,0
+GORO.US,D,20091014,000000,6.94594,7.15951,6.88295,7.0406,139589.53639071,0
+GORO.US,D,20091015,000000,6.88295,7.0406,6.76435,6.93747,93537.897888957,0
+GORO.US,D,20091016,000000,6.8591,6.95384,6.69267,6.7721,132466.7515221,0
+GORO.US,D,20091019,000000,6.86717,6.88295,6.6608,6.88295,219609.95774773,0
+GORO.US,D,20091020,000000,6.88295,7.00105,6.86717,6.99368,69520.064482501,0
+GORO.US,D,20091021,000000,6.99368,7.27003,6.98578,7.19875,165325.42329849,0
+GORO.US,D,20091022,000000,7.15951,7.15951,6.88295,6.88295,201272.07288629,0
+GORO.US,D,20091023,000000,6.96152,7.0406,6.89084,7.00105,78151.409179836,0
+GORO.US,D,20091026,000000,7.00105,7.00105,6.47173,6.63018,295080.05330415,0
+GORO.US,D,20091027,000000,6.57435,6.64555,6.25838,6.61448,367532.00227337,0
+GORO.US,D,20091028,000000,6.45593,6.57435,6.06885,6.21901,373864.05122088,0
+GORO.US,D,20091029,000000,6.41642,6.57435,6.25838,6.29848,182156.80219074,0
+GORO.US,D,20091030,000000,6.33733,6.33733,5.64196,6.21096,298606.53012636,0
+GORO.US,D,20091102,000000,6.25838,6.47173,6.22691,6.33733,122952.24722457,0
+GORO.US,D,20091103,000000,6.35205,6.80408,6.22691,6.64555,209502.91497424,0
+GORO.US,D,20091104,000000,6.88295,7.00105,6.7327,6.76435,130573.0930305,0
+GORO.US,D,20091105,000000,6.81175,7.00105,6.66918,6.7721,74412.35789572,0
+GORO.US,D,20091106,000000,6.78011,7.0406,6.78011,7.0406,68037.177897975,0
+GORO.US,D,20091109,000000,7.23809,7.51491,7.12745,7.51491,640108.94357839,0
+GORO.US,D,20091110,000000,7.50714,7.55437,7.08004,7.11129,226175.1197525,0
+GORO.US,D,20091111,000000,7.1195,7.39653,7.11129,7.31734,271037.57358327,0
+GORO.US,D,20091112,000000,7.1195,7.30157,7.04879,7.27792,221091.81740248,0
+GORO.US,D,20091113,000000,7.19875,7.34889,7.19875,7.34889,142680.59499142,0
+GORO.US,D,20091116,000000,7.4755,7.54609,7.40408,7.54609,193970.60223811,0
+GORO.US,D,20091117,000000,7.51491,7.51491,7.19875,7.42817,103883.18836855,0
+GORO.US,D,20091118,000000,7.54609,7.63294,7.43607,7.55437,238281.59478365,0
+GORO.US,D,20091119,000000,7.36429,7.58571,7.36429,7.51491,115958.85550668,0
+GORO.US,D,20091120,000000,7.34117,7.52281,7.19875,7.27792,88098.250909566,0
+GORO.US,D,20091123,000000,7.45162,7.51491,7.23809,7.31734,167604.18045297,0
+GORO.US,D,20091124,000000,7.27792,7.3566,6.96152,7.0326,224373.88493998,0
+GORO.US,D,20091125,000000,7.14344,7.39653,7.14344,7.33322,157898.66721865,0
+GORO.US,D,20091127,000000,7.15131,7.27792,6.9296,7.12745,158010.60256332,0
+GORO.US,D,20091130,000000,7.19875,7.38825,7.15951,7.38825,69933.917178877,0
+GORO.US,D,20091201,000000,7.38042,7.55437,7.27792,7.51491,261537.44630249,0
+GORO.US,D,20091202,000000,7.52281,7.74423,7.49895,7.74423,277521.60813639,0
+GORO.US,D,20091203,000000,7.81493,7.92604,7.73607,7.82263,246809.21957445,0
+GORO.US,D,20091204,000000,7.78371,7.82263,7.14344,7.31734,556766.40442295,0
+GORO.US,D,20091207,000000,7.04879,7.42817,6.97709,7.30927,166314.35666476,0
+GORO.US,D,20091208,000000,7.55437,7.56237,7.15951,7.2302,122873.17363245,0
+GORO.US,D,20091209,000000,7.43607,7.56237,7.19094,7.43607,137760.57447448,0
+GORO.US,D,20091210,000000,7.57764,7.74423,7.41201,7.74423,99217.846433983,0
+GORO.US,D,20091211,000000,7.82263,7.84609,7.67278,7.84609,180070.0809028,0
+GORO.US,D,20091214,000000,7.86255,7.90202,7.76801,7.82263,117034.05097343,0
+GORO.US,D,20091215,000000,7.86255,7.86255,7.75973,7.86255,113832.08395781,0
+GORO.US,D,20091216,000000,7.78371,8.04437,7.78371,7.98117,117225.05991023,0
+GORO.US,D,20091217,000000,7.94184,7.94953,7.75234,7.80765,260367.7732971,0
+GORO.US,D,20091218,000000,7.86255,8.41713,7.78371,8.37709,340269.07080105,0
+GORO.US,D,20091221,000000,8.25762,8.29667,8.05986,8.21798,87407.127175919,0
+GORO.US,D,20091222,000000,8.21798,8.40885,8.17867,8.40885,146102.32497733,0
+GORO.US,D,20091223,000000,8.32143,8.39268,8.29667,8.29667,137572.64632699,0
+GORO.US,D,20091224,000000,8.33699,8.4471,8.33699,8.44129,101375.42587588,0
+GORO.US,D,20091228,000000,8.54897,8.78649,8.49467,8.60514,127271.51382742,0
+GORO.US,D,20091229,000000,8.68402,8.72425,8.61296,8.66,50541.375446044,0
+GORO.US,D,20091230,000000,8.65172,8.74111,8.65172,8.66,35614.951272843,0
+GORO.US,D,20091231,000000,8.70081,8.80155,8.60514,8.80155,113297.05354884,0
+GORO.US,D,20100104,000000,8.80155,8.96089,8.80155,8.90451,218516.27754514,0
+GORO.US,D,20100105,000000,8.96966,9.07305,8.89048,8.92203,207560.99078356,0
+GORO.US,D,20100106,000000,8.93002,8.96089,8.88258,8.89048,102221.61600444,0
+GORO.US,D,20100107,000000,8.8973,8.8973,8.60514,8.66,162762.20659837,0
+GORO.US,D,20100108,000000,8.66,8.76303,8.60514,8.60514,216430.58318699,0
+GORO.US,D,20100111,000000,8.65172,8.74111,8.60514,8.63654,67172.50303359,0
+GORO.US,D,20100112,000000,8.60514,8.62028,8.45518,8.48607,113332.99609072,0
+GORO.US,D,20100113,000000,8.47087,8.60514,8.41713,8.56525,85893.432698361,0
+GORO.US,D,20100114,000000,8.48607,8.48607,8.25762,8.45518,91471.715196388,0
+GORO.US,D,20100115,000000,8.48607,8.48607,8.36894,8.41713,100128.73313791,0
+GORO.US,D,20100119,000000,8.37709,8.61296,8.33699,8.60514,161919.0972591,0
+GORO.US,D,20100120,000000,8.64392,8.70081,8.44129,8.54157,112221.85808209,0
+GORO.US,D,20100121,000000,8.52602,8.56525,8.33699,8.41713,256781.73454836,0
+GORO.US,D,20100122,000000,8.2807,8.34487,8.06785,8.29667,191831.50753204,0
+GORO.US,D,20100125,000000,8.29667,8.37709,7.44384,7.72869,393442.46724165,0
+GORO.US,D,20100126,000000,7.81493,7.86255,7.67278,7.82263,194776.74210573,0
+GORO.US,D,20100127,000000,7.79117,7.82263,7.56237,7.57764,466649.20959013,0
+GORO.US,D,20100128,000000,7.51491,7.63294,7.45162,7.63294,223221.66974064,0
+GORO.US,D,20100129,000000,7.53817,7.67278,7.43607,7.67278,270378.28467242,0
+GORO.US,D,20100201,000000,7.67278,8.0127,7.61764,7.99703,158540.49832344,0
+GORO.US,D,20100202,000000,8.16296,8.16296,7.86255,8.05986,80378.819845929,0
+GORO.US,D,20100203,000000,8.09958,8.09958,7.86965,7.91787,127034.29305108,0
+GORO.US,D,20100204,000000,7.91787,8.05986,7.67278,7.72869,458679.20766318,0
+GORO.US,D,20100205,000000,7.72869,7.98117,7.72869,7.98117,221401.95019232,0
+GORO.US,D,20100208,000000,7.98117,7.98869,7.78371,7.98869,87498.523925242,0
+GORO.US,D,20100209,000000,7.82263,8.18633,7.82263,8.17066,59278.493909449,0
+GORO.US,D,20100210,000000,8.17867,8.21798,8.07582,8.09958,24617.560390778,0
+GORO.US,D,20100211,000000,8.25762,8.33699,8.10765,8.29667,69968.832790977,0
+GORO.US,D,20100212,000000,8.28975,8.28975,8.09958,8.13124,76331.68963151,0
+GORO.US,D,20100216,000000,8.25762,8.34487,8.23388,8.31361,102754.59255387,0
+GORO.US,D,20100217,000000,8.33699,8.39268,8.31361,8.38491,35200.071646701,0
+GORO.US,D,20100218,000000,8.24954,8.50273,8.24155,8.50273,158607.24875835,0
+GORO.US,D,20100219,000000,8.47087,8.50273,8.33699,8.34487,69109.292575431,0
+GORO.US,D,20100222,000000,8.41713,8.41713,8.33699,8.37709,103440.58163868,0
+GORO.US,D,20100223,000000,8.34487,8.36144,8.21798,8.2807,66907.555153529,0
+GORO.US,D,20100224,000000,8.29667,8.29667,8.21798,8.23388,161002.04897656,0
+GORO.US,D,20100225,000000,8.23388,8.2807,8.17867,8.2807,71907.676192354,0
+GORO.US,D,20100226,000000,8.2807,8.2807,8.10765,8.2729,84070.632360733,0
+GORO.US,D,20100301,000000,8.28975,8.29667,7.94953,7.97317,222729.77038193,0
+GORO.US,D,20100302,000000,7.97317,8.07582,7.80765,7.90202,81003.193144678,0
+GORO.US,D,20100303,000000,7.97317,8.16296,7.97317,8.16296,64071.175135203,0
+GORO.US,D,20100304,000000,8.17867,8.37709,8.0916,8.17066,65703.993465811,0
+GORO.US,D,20100305,000000,8.13124,8.21798,8.02052,8.07582,63206.500270817,0
+GORO.US,D,20100308,000000,8.16296,8.21798,8.05214,8.09958,62625.258022312,0
+GORO.US,D,20100309,000000,8.17867,8.17867,8.02052,8.05986,52563.400158602,0
+GORO.US,D,20100310,000000,8.10765,8.14693,8.00455,8.04437,55846.494625869,0
+GORO.US,D,20100311,000000,8.02052,8.13909,8.0127,8.13124,49041.031055466,0
+GORO.US,D,20100312,000000,8.13909,8.13909,8.02052,8.07582,15442.969846342,0
+GORO.US,D,20100315,000000,8.02052,8.09958,7.94184,8.02052,70207.080497079,0
+GORO.US,D,20100316,000000,8.0127,8.13909,7.94184,8.13909,55569.223588596,0
+GORO.US,D,20100317,000000,8.13909,8.17066,8.05986,8.13909,94434.40757614,0
+GORO.US,D,20100318,000000,8.13909,8.25762,8.05986,8.25762,104835.15226319,0
+GORO.US,D,20100319,000000,8.24155,8.47087,8.19443,8.47087,156584.19711602,0
+GORO.US,D,20100322,000000,8.60514,8.60514,8.37709,8.40885,54463.220228806,0
+GORO.US,D,20100323,000000,8.37709,8.44129,8.21798,8.37709,96871.31191484,0
+GORO.US,D,20100324,000000,8.37709,8.41713,7.70462,7.94184,135448.95556744,0
+GORO.US,D,20100325,000000,8.05986,8.13909,7.86965,7.9578,118421.43308956,0
+GORO.US,D,20100326,000000,8.02052,8.0286,7.88594,8.0286,24571.348551232,0
+GORO.US,D,20100329,000000,8.17867,8.21037,7.90202,8.03685,88087.981611889,0
+GORO.US,D,20100330,000000,7.86255,8.09958,7.86255,8.09958,57874.680917033,0
+GORO.US,D,20100331,000000,8.13909,8.13909,8.05986,8.13909,70576.775213443,0
+GORO.US,D,20100401,000000,8.21037,8.21037,8.07582,8.17066,70670.225822302,0
+GORO.US,D,20100405,000000,8.17867,8.55717,8.15492,8.55717,97881.810806236,0
+GORO.US,D,20100406,000000,8.68402,8.72425,8.52602,8.54157,232957.990868,0
+GORO.US,D,20100407,000000,8.62028,8.97674,8.60514,8.96089,126291.82282905,0
+GORO.US,D,20100408,000000,9.0347,9.27423,8.96966,9.2509,84339.687959864,0
+GORO.US,D,20100409,000000,9.3463,9.74748,9.31514,9.66573,244345.61506178,0
+GORO.US,D,20100412,000000,9.70564,9.84684,9.54595,9.54595,85683.939025756,0
+GORO.US,D,20100413,000000,9.54595,9.70564,9.47289,9.50602,40181.707949707,0
+GORO.US,D,20100414,000000,9.54595,9.77671,9.42711,9.53035,96495.455619869,0
+GORO.US,D,20100415,000000,9.53035,9.62869,9.27423,9.50602,77880.29972117,0
+GORO.US,D,20100416,000000,9.38721,9.50602,9.3463,9.42711,53165.181002461,0
+GORO.US,D,20100419,000000,9.3463,9.36969,8.77062,8.80985,192594.51634942,0
+GORO.US,D,20100420,000000,9.19246,9.19246,8.92203,9.0347,125199.16955624,0
+GORO.US,D,20100421,000000,9.07305,9.3463,9.07305,9.1211,49908.786709153,0
+GORO.US,D,20100422,000000,9.07305,9.09692,8.92203,9.09692,20344.50562747,0
+GORO.US,D,20100423,000000,9.09692,9.21816,9.07305,9.19246,36343.044478127,0
+GORO.US,D,20100426,000000,9.15466,9.23461,9.07305,9.20115,18572.024848458,0
+GORO.US,D,20100427,000000,9.19246,9.19246,9.11337,9.15466,24793.165381052,0
+GORO.US,D,20100428,000000,9.15466,9.15466,9.00751,9.14796,33614.492085407,0
+GORO.US,D,20100429,000000,9.27423,9.27423,9.0492,9.19246,54096.606301744,0
+GORO.US,D,20100430,000000,9.19246,9.19246,9.0347,9.14796,60169.868947793,0
+GORO.US,D,20100503,000000,9.07305,9.08846,8.72425,8.76303,176108.18585911,0
+GORO.US,D,20100504,000000,8.72425,8.80155,8.69263,8.69263,54588.505660463,0
+GORO.US,D,20100505,000000,8.69263,8.69263,8.58892,8.68402,62677.631440463,0
+GORO.US,D,20100506,000000,8.64392,8.68402,8.41713,8.49467,97333.430310296,0
+GORO.US,D,20100507,000000,8.49467,8.60514,7.82263,8.43281,114630.0083873,0
+GORO.US,D,20100510,000000,8.44129,8.44129,7.86255,8.21037,142175.34554573,0
+GORO.US,D,20100511,000000,8.21798,8.41713,8.15492,8.40885,135491.05968791,0
+GORO.US,D,20100512,000000,8.44129,8.54897,8.26581,8.54897,150859.06366121,0
+GORO.US,D,20100513,000000,8.60514,8.60514,8.26581,8.59699,80929.254201406,0
+GORO.US,D,20100514,000000,8.59699,8.59699,8.29667,8.37709,72537.184139941,0
+GORO.US,D,20100517,000000,8.2807,8.45518,8.09958,8.38491,192866.65273785,0
+GORO.US,D,20100518,000000,8.32938,8.72425,8.13909,8.34487,116815.31493291,0
+GORO.US,D,20100519,000000,8.29667,8.45518,8.04437,8.36144,137118.74336968,0
+GORO.US,D,20100520,000000,8.02052,8.13909,7.67278,8.11555,151878.80492051,0
+GORO.US,D,20100521,000000,7.91007,8.21798,7.91007,8.17867,116544.20547425,0
+GORO.US,D,20100524,000000,8.02052,8.17867,8.02052,8.17066,49971.429424983,0
+GORO.US,D,20100525,000000,7.93354,7.98117,7.79966,7.98117,103116.07183209,0
+GORO.US,D,20100526,000000,8.05214,8.33699,7.94184,8.17066,75940.429390025,0
+GORO.US,D,20100527,000000,8.13909,8.28975,8.13909,8.19443,82589.79963574,0
+GORO.US,D,20100528,000000,8.21798,8.29667,8.19443,8.25762,47888.815856132,0
+GORO.US,D,20100601,000000,8.40078,8.40885,8.25762,8.25762,87338.322881485,0
+GORO.US,D,20100602,000000,8.29667,8.40078,8.04437,8.37709,121384.12546931,0
+GORO.US,D,20100603,000000,8.40078,8.40078,8.13909,8.17867,46450.087251614,0
+GORO.US,D,20100604,000000,8.17867,8.45518,8.17867,8.40885,155795.51505444,0
+GORO.US,D,20100607,000000,8.41713,8.57215,8.32938,8.57215,160497.82646064,0
+GORO.US,D,20100608,000000,8.59699,8.60514,8.30524,8.48607,61511.039224381,0
+GORO.US,D,20100609,000000,8.55717,8.55717,8.2807,8.2807,91261.194594015,0
+GORO.US,D,20100610,000000,8.4471,8.60514,8.38491,8.56525,110655.79018638,0
+GORO.US,D,20100611,000000,8.66,8.96089,8.56525,8.96089,69725.450436038,0
+GORO.US,D,20100614,000000,8.96089,9.38721,8.68402,8.68402,179863.66801951,0
+GORO.US,D,20100615,000000,8.74928,8.99994,8.68402,8.88258,55094.782035928,0
+GORO.US,D,20100616,000000,8.80155,8.92203,8.68402,8.76303,96023.067926737,0
+GORO.US,D,20100617,000000,8.76303,8.92203,8.72425,8.92203,82009.584317003,0
+GORO.US,D,20100618,000000,8.80155,9.20939,8.75776,9.15466,113199.49522092,0
+GORO.US,D,20100621,000000,9.19246,9.38721,9.07305,9.07305,78825.075107434,0
+GORO.US,D,20100622,000000,8.73255,9.07305,8.73255,9.0347,51247.903126205,0
+GORO.US,D,20100623,000000,8.96089,9.3463,8.84422,9.30735,116360.38504584,0
+GORO.US,D,20100624,000000,9.27423,9.33657,8.94578,9.32293,152928.32714308,0
+GORO.US,D,20100625,000000,9.01795,9.46805,9.01795,9.38721,125559.62190469,0
+GORO.US,D,20100628,000000,9.86043,10.1691,9.58585,10.0232,231140.3251792,0
+GORO.US,D,20100629,000000,10.0145,10.0572,9.64234,9.93822,214474.28197956,0
+GORO.US,D,20100630,000000,9.93822,10.0961,9.62869,10.0961,144076.19254569,0
+GORO.US,D,20100701,000000,10.0961,10.3708,9.62869,10.0145,217355.84690767,0
+GORO.US,D,20100702,000000,10.0814,10.1691,9.98907,10.0814,124715.48563566,0
+GORO.US,D,20100706,000000,9.97931,10.1691,9.50602,9.56151,120074.79001552,0
+GORO.US,D,20100707,000000,9.50602,9.65888,9.39595,9.65888,103100.66788557,0
+GORO.US,D,20100708,000000,9.62869,9.65888,9.46805,9.62869,62781.351346999,0
+GORO.US,D,20100709,000000,9.66573,10.2499,9.64234,10.2353,113969.69254668,0
+GORO.US,D,20100712,000000,10.2353,10.5646,10.1691,10.4874,198338.13454004,0
+GORO.US,D,20100713,000000,10.5646,10.9393,10.5646,10.8713,200344.75530608,0
+GORO.US,D,20100714,000000,10.8713,10.917,10.6853,10.9091,93088.102650713,0
+GORO.US,D,20100715,000000,10.9091,11.1089,10.7623,11.0671,167567.21098133,0
+GORO.US,D,20100716,000000,10.99,11.0671,10.8031,11.029,72121.27758403,0
+GORO.US,D,20100719,000000,11.0671,11.0671,10.8119,10.8119,208617.70151449,0
+GORO.US,D,20100720,000000,10.8624,10.879,10.8119,10.879,46235.458930169,0
+GORO.US,D,20100721,000000,10.9482,11.1089,10.9482,11.029,98769.078125509,0
+GORO.US,D,20100722,000000,11.1254,11.1419,10.9558,10.9558,59373.998377843,0
+GORO.US,D,20100723,000000,10.9558,11.1089,10.9558,11.0671,12657.9363164,0
+GORO.US,D,20100726,000000,10.99,11.029,10.841,10.917,86722.165020877,0
+GORO.US,D,20100727,000000,10.9482,10.9482,10.2499,10.6055,84971.249766986,0
+GORO.US,D,20100728,000000,10.5646,10.917,10.4077,10.841,75281.140479177,0
+GORO.US,D,20100729,000000,10.917,11.0369,10.8556,10.917,93183.607119108,0
+GORO.US,D,20100730,000000,10.9482,11.029,10.879,11.0135,61541.847117411,0
+GORO.US,D,20100802,000000,11.0135,11.0671,10.9482,11.0212,71491.769636444,0
+GORO.US,D,20100803,000000,10.99,11.0212,10.9482,10.99,51218.122162944,0
+GORO.US,D,20100804,000000,10.99,11.0212,10.879,10.9823,75873.678955126,0
+GORO.US,D,20100805,000000,10.9989,11.0212,10.9482,11.0076,41467.424018841,0
+GORO.US,D,20100806,000000,11.0212,11.0212,10.9482,10.99,28755.060424754,0
+GORO.US,D,20100809,000000,10.99,11.0212,10.9482,10.9989,32142.901728324,0
+GORO.US,D,20100810,000000,10.9637,11.0212,10.9482,11.0212,34347.719939529,0
+GORO.US,D,20100811,000000,11.0212,11.0212,10.917,10.9482,173235.86329892,0
+GORO.US,D,20100812,000000,10.9734,11.0671,10.9734,11.0447,118151.35056066,0
+GORO.US,D,20100813,000000,11.029,11.1254,11.0135,11.1013,73620.595044841,0
+GORO.US,D,20100816,000000,11.1013,11.1419,11.0135,11.1419,47358.920096009,0
+GORO.US,D,20100817,000000,11.1487,11.253,11.1013,11.253,39165.047479706,0
+GORO.US,D,20100818,000000,11.253,11.253,11.1876,11.253,64202.622145465,0
+GORO.US,D,20100819,000000,11.2442,11.253,11.1876,11.2032,43713.319420753,0
+GORO.US,D,20100820,000000,11.171,11.211,11.0933,11.1487,63528.956217868,0
+GORO.US,D,20100823,000000,11.1487,11.253,10.7544,10.7866,140191.31723457,0
+GORO.US,D,20100824,000000,10.7623,10.7866,10.1691,10.6288,197186.94627047,0
+GORO.US,D,20100825,000000,10.3931,10.879,10.3931,10.8713,160219.52849359,0
+GORO.US,D,20100826,000000,10.879,11.2032,10.879,11.0369,115494.68325169,0
+GORO.US,D,20100827,000000,11.0525,11.2442,11.0135,11.2032,113535.30125495,0
+GORO.US,D,20100830,000000,11.253,11.6892,11.253,11.5303,95530.141638253,0
+GORO.US,D,20100831,000000,11.5939,11.9259,11.5939,11.6493,80325.419498011,0
+GORO.US,D,20100901,000000,11.7515,11.767,11.6892,11.6892,47815.903842626,0
+GORO.US,D,20100902,000000,11.6988,11.767,11.6181,11.7126,90355.442538923,0
+GORO.US,D,20100903,000000,11.7515,11.767,11.6892,11.728,61490.500629027,0
+GORO.US,D,20100907,000000,11.9093,12.6465,11.6338,12.5899,304796.86276592,0
+GORO.US,D,20100908,000000,12.6748,13.2912,12.5537,13.2491,239922.62855239,0
+GORO.US,D,20100909,000000,13.2491,13.3299,12.7525,13.2093,119573.6482889,0
+GORO.US,D,20100910,000000,13.0934,13.9249,12.8237,13.8286,257824.06826255,0
+GORO.US,D,20100913,000000,14.1148,14.3865,14.0351,14.1559,230819.9230917,0
+GORO.US,D,20100914,000000,14.8035,14.8967,14.1148,14.3487,246002.05277705,0
+GORO.US,D,20100915,000000,14.4667,14.6329,14.0185,14.4344,112010.31054995,0
+GORO.US,D,20100916,000000,14.8452,14.8452,14.335,14.4667,108980.8677353,0
+GORO.US,D,20100917,000000,14.4205,14.7284,13.7575,14.4917,224214.71082599,0
+GORO.US,D,20100920,000000,14.8385,14.8452,14.412,14.6076,111002.89244785,0
+GORO.US,D,20100921,000000,14.1384,14.374,13.9787,14.255,229025.87678756,0
+GORO.US,D,20100922,000000,14.3565,14.4502,13.8373,13.9942,194487.14791125,0
+GORO.US,D,20100923,000000,13.9561,14.2163,13.8695,13.9787,101327.16017679,0
+GORO.US,D,20100924,000000,14.412,14.412,13.9787,13.9787,145789.11139818,0
+GORO.US,D,20100927,000000,14.327,14.4031,13.9787,14.106,117620.42787077,0
+GORO.US,D,20100928,000000,14.1384,15.3144,13.9787,15.3066,386531.22990518,0
+GORO.US,D,20100929,000000,15.3574,15.6487,15.3144,15.4256,198403.85804517,0
+GORO.US,D,20100930,000000,15.6857,15.6857,14.1471,14.6593,350603.06505319,0
+GORO.US,D,20101001,000000,14.6922,15.0867,14.6922,14.9287,127819.89432336,0
+GORO.US,D,20101004,000000,15.9154,16.7265,15.8297,16.2628,772483.27142141,0
+GORO.US,D,20101005,000000,16.675,18.5572,16.5241,18.0227,846384.21829282,0
+GORO.US,D,20101006,000000,18.3019,18.5983,17.4026,17.8387,403679.93009564,0
+GORO.US,D,20101007,000000,17.7072,18.7713,17.3305,17.5835,302265.48088859,0
+GORO.US,D,20101008,000000,17.6809,18.0703,17.4376,17.7403,314425.35626767,0
+GORO.US,D,20101011,000000,18.0538,18.4629,17.3226,18.3098,371729.06423388,0
+GORO.US,D,20101012,000000,18.3019,18.4629,17.6359,18.3578,408896.73331545,0
+GORO.US,D,20101013,000000,18.6209,19.2514,18.5164,19.196,520817.7009756,0
+GORO.US,D,20101014,000000,19.4716,19.4716,18.0139,18.3098,401343.66487417,0
+GORO.US,D,20101015,000000,17.9476,18.3657,17.4209,17.8522,501346.08565067,0
+GORO.US,D,20101018,000000,17.884,17.884,15.5403,16.7498,818517.4521171,0
+GORO.US,D,20101019,000000,16.5162,17.0018,15.6418,16.0672,413782.86515006,0
+GORO.US,D,20101020,000000,16.0672,16.8268,16.0547,16.1863,360686.48844204,0
+GORO.US,D,20101021,000000,17.1893,17.1893,15.078,15.972,627936.74504212,0
+GORO.US,D,20101022,000000,15.8928,15.9797,15.5854,15.8928,321804.87357821,0
+GORO.US,D,20101025,000000,16.2775,16.2775,15.822,15.931,288448.14086448,0
+GORO.US,D,20101026,000000,15.939,16.1219,15.7341,15.931,240101.31433197,0
+GORO.US,D,20101027,000000,16.114,16.114,15.8356,16.0381,160889.08670213,0
+GORO.US,D,20101028,000000,16.2775,16.2775,15.931,16.0118,187014.17999185,0
+GORO.US,D,20101029,000000,16.0547,16.7793,15.972,16.5913,251998.29569051,0
+GORO.US,D,20101101,000000,17.1474,17.1474,16.5162,16.7498,263816.20345696,0
+GORO.US,D,20101102,000000,16.8931,16.9019,16.6135,16.8687,145068.20670127,0
+GORO.US,D,20101103,000000,16.7099,17.0175,16.4424,16.9866,93518.386223371,0
+GORO.US,D,20101104,000000,17.7403,18.5164,17.6234,18.3986,612270.93143618,0
+GORO.US,D,20101105,000000,18.3265,19.1533,18.0996,18.2271,519061.65107288,0
+GORO.US,D,20101108,000000,18.3019,18.708,17.6986,18.5983,266794.29978323,0
+GORO.US,D,20101109,000000,19.4541,19.4541,18.3578,18.4773,306351.63443418,0
+GORO.US,D,20101110,000000,18.3098,18.5018,16.9427,18.5018,571487.44264261,0
+GORO.US,D,20101111,000000,19.0616,19.0616,17.858,18.3098,147308.96745435,0
+GORO.US,D,20101112,000000,18.9,18.9,17.884,18.1951,169662.1477074,0
+GORO.US,D,20101115,000000,18.2806,18.3897,18.0391,18.2639,108779.58950084,0
+GORO.US,D,20101116,000000,18.2571,18.3821,17.1571,18.2329,424619.0280586,0
+GORO.US,D,20101117,000000,17.2903,18.4297,17.2903,18.077,256727.30727068,0
+GORO.US,D,20101118,000000,18.2019,18.3353,17.9322,18.1485,242658.36945349,0
+GORO.US,D,20101119,000000,18.1153,18.2639,18.0927,18.1951,322635.65976025,0
+GORO.US,D,20101122,000000,18.1951,19.6925,18.077,19.6925,802457.29748039,0
+GORO.US,D,20101123,000000,19.2983,20.8145,19.2983,20.3168,643641.58197921,0
+GORO.US,D,20101124,000000,20.0863,20.4707,19.7735,20.0354,292240.59249652,0
+GORO.US,D,20101126,000000,19.7812,19.8808,19.0851,19.3129,203688.43862965,0
+GORO.US,D,20101129,000000,19.4161,19.8426,19.2183,19.7892,282355.36655286,0
+GORO.US,D,20101130,000000,19.7969,20.5517,19.4971,20.1027,512489.30055975,0
+GORO.US,D,20101201,000000,20.1272,20.5361,19.9227,20.4707,267895.16849418,0
+GORO.US,D,20101202,000000,20.4423,20.7747,20.2587,20.5943,191375.55071518,0
+GORO.US,D,20101203,000000,20.5856,21.062,20.4707,20.7533,327052.48469104,0
+GORO.US,D,20101206,000000,20.68,20.9886,20.68,20.9275,254822.35255164,0
+GORO.US,D,20101207,000000,20.645,21.0668,20.4707,20.6635,301557.92627867,0
+GORO.US,D,20101208,000000,20.4618,20.4942,19.8574,20.2761,365381.61133985,0
+GORO.US,D,20101209,000000,20.4707,21.3725,20.2116,21.3413,567518.35909053,0
+GORO.US,D,20101210,000000,21.4143,21.8982,20.9965,21.837,298846.831692,0
+GORO.US,D,20101213,000000,22.0815,22.7484,21.9205,22.231,418613.54277721,0
+GORO.US,D,20101214,000000,22.5966,22.6133,21.3413,21.4484,328392.62803786,0
+GORO.US,D,20101215,000000,21.2955,21.2955,20.879,20.9886,254842.89114699,0
+GORO.US,D,20101216,000000,20.9731,20.9731,20.241,20.5769,238199.44040224,0
+GORO.US,D,20101217,000000,20.5769,21.3355,20.5769,21.2878,216656.50773589,0
+GORO.US,D,20101220,000000,21.6847,21.8439,20.7824,21.3647,178563.57493363,0
+GORO.US,D,20101221,000000,21.7239,22.0394,21.4055,21.8846,143938.58395683,0
+GORO.US,D,20101222,000000,21.8535,22.2087,21.8272,22.2087,109891.75443922,0
+GORO.US,D,20101223,000000,22.231,22.231,21.7239,21.9284,88199.916956566,0
+GORO.US,D,20101227,000000,22.7425,22.7425,21.4883,21.5742,63774.392432343,0
+GORO.US,D,20101228,000000,21.762,22.4746,21.6936,22.2477,120263.74509278,0
+GORO.US,D,20101229,000000,22.3912,23.2731,22.2398,23.1758,146191.66786712,0
+GORO.US,D,20101230,000000,23.3802,23.3802,22.7027,23.0481,76056.472453773,0
+GORO.US,D,20101231,000000,23.0309,23.4525,23.0309,23.1798,83969.993243501,0
+GORO.US,D,20110103,000000,23.3397,23.576,22.7339,22.7339,140508.63853279,0
+GORO.US,D,20110104,000000,22.6939,22.6939,21.2702,21.762,303140.42505066,0
+GORO.US,D,20110105,000000,21.762,21.8846,21.2145,21.3647,264586.40078272,0
+GORO.US,D,20110106,000000,21.3287,21.3287,20.3004,20.6958,672512.68546771,0
+GORO.US,D,20110107,000000,20.2672,20.9574,20.2672,20.83,311106.31925853,0
+GORO.US,D,20110110,000000,21.0297,21.678,20.9185,21.3287,220748.82286008,0
+GORO.US,D,20110111,000000,21.4952,22.0815,21.4952,22.0649,153767.32876328,0
+GORO.US,D,20110112,000000,22.1068,22.4263,21.7093,21.906,161208.46185988,0
+GORO.US,D,20110113,000000,21.8703,23.5663,21.7161,22.5342,991268.60456567,0
+GORO.US,D,20110114,000000,22.3687,22.4871,20.9275,21.5517,556370.00953262,0
+GORO.US,D,20110118,000000,21.9607,21.9607,20.9965,21.5109,269307.19692474,0
+GORO.US,D,20110119,000000,21.6373,21.945,20.9886,21.0463,192984.74966114,0
+GORO.US,D,20110120,000000,20.4864,20.7122,19.7812,20.1347,811763.33503509,0
+GORO.US,D,20110121,000000,19.9467,20.2048,19.4161,19.7646,460054.2666221,0
+GORO.US,D,20110124,000000,19.5369,19.8105,18.9642,19.2183,385505.32706728,0
+GORO.US,D,20110125,000000,18.822,18.9788,16.6923,18.6061,1476357.3650643,0
+GORO.US,D,20110126,000000,18.5018,18.8386,17.6896,18.6684,540113.71131029,0
+GORO.US,D,20110127,000000,18.3897,18.6994,17.4376,17.6721,385190.0596286,0
+GORO.US,D,20110128,000000,17.5015,18.8036,17.3654,18.4696,463873.41842809,0
+GORO.US,D,20110131,000000,17.308,18.9215,17.308,17.9535,366720.72775691,0
+GORO.US,D,20110201,000000,17.9953,18.7792,17.9953,18.5826,284072.39312441,0
+GORO.US,D,20110202,000000,18.6595,18.7393,18.2329,18.3897,126786.80297707,0
+GORO.US,D,20110203,000000,18.489,20.4786,18.3986,20.165,614163.56299801,0
+GORO.US,D,20110204,000000,20.447,20.447,19.3762,19.6925,235283.9867918,0
+GORO.US,D,20110207,000000,19.8896,19.9681,19.1406,19.8505,173920.82545395,0
+GORO.US,D,20110208,000000,20.3723,20.5615,19.7307,19.8721,494770.65434822,0
+GORO.US,D,20110209,000000,19.9916,20.2321,19.6772,19.7307,124766.83212405,0
+GORO.US,D,20110210,000000,19.3616,19.6509,18.8826,19.4795,154192.4776871,0
+GORO.US,D,20110211,000000,19.3675,19.7471,19.2914,19.6314,101518.16911359,0
+GORO.US,D,20110214,000000,19.5215,19.7161,19.2914,19.2914,89027.622349314,0
+GORO.US,D,20110215,000000,19.4716,19.7559,19.2914,19.3538,254762.79062511,0
+GORO.US,D,20110216,000000,19.4385,19.5522,19.2846,19.5215,208768.66019035,0
+GORO.US,D,20110217,000000,19.5981,19.6402,19.4298,19.4385,208427.71950747,0
+GORO.US,D,20110218,000000,19.5825,19.7559,19.4629,19.4629,205796.72544268,0
+GORO.US,D,20110222,000000,20.3558,21.2791,20.1504,20.5429,637696.68555412,0
+GORO.US,D,20110223,000000,20.7036,20.945,20.1892,20.5429,258493.62647108,0
+GORO.US,D,20110224,000000,20.9109,21.1593,20.3168,20.454,359773.54787857,0
+GORO.US,D,20110225,000000,20.5361,20.5429,19.7307,20.241,340792.80498258,0
+GORO.US,D,20110228,000000,20.197,21.7308,20.197,21.7308,435248.77808384,0
+GORO.US,D,20110301,000000,21.7376,22.5966,21.7376,22.3912,268528.78416084,0
+GORO.US,D,20110302,000000,22.8332,23.3636,22.4504,22.6939,264757.89805392,0
+GORO.US,D,20110303,000000,22.5896,22.9146,21.4952,22.5175,247470.56234484,0
+GORO.US,D,20110304,000000,22.0902,23.1116,22.0902,22.5966,164988.59033469,0
+GORO.US,D,20110307,000000,22.9146,23.2256,21.6307,22.2575,315756.25724658,0
+GORO.US,D,20110308,000000,22.2,22.231,21.0297,21.8108,175929.50007953,0
+GORO.US,D,20110309,000000,21.8108,21.9607,21.0208,21.5517,257241.79908428,0
+GORO.US,D,20110310,000000,21.4055,21.4055,19.7559,19.8173,456809.16855623,0
+GORO.US,D,20110311,000000,19.4971,20.2116,19.3988,19.9916,343790.41297443,0
+GORO.US,D,20110314,000000,19.9543,20.3558,19.0122,19.7161,256268.26966453,0
+GORO.US,D,20110315,000000,18.4696,19.5981,17.7812,19.2349,559192.0125342,0
+GORO.US,D,20110316,000000,18.9389,20.1504,18.6149,19.4795,465107.78800884,0
+GORO.US,D,20110317,000000,19.202,19.7092,18.9642,19.2846,217283.96182394,0
+GORO.US,D,20110318,000000,19.7559,20.501,19.4795,20.501,335853.27280004,0
+GORO.US,D,20110321,000000,20.5856,20.8846,20.0354,20.38,241739.26731142,0
+GORO.US,D,20110322,000000,20.2253,20.5361,19.6402,20.0062,160194.88217917,0
+GORO.US,D,20110323,000000,20.0697,20.5361,19.7646,20.2253,271717.40108947,0
+GORO.US,D,20110324,000000,20.5429,20.8456,20.197,20.2184,335162.1490664,0
+GORO.US,D,20110325,000000,20.3462,20.945,20.2253,20.5429,154208.90856338,0
+GORO.US,D,20110328,000000,20.1813,20.5429,19.7559,20.3869,242003.18826172,0
+GORO.US,D,20110329,000000,20.2672,20.762,19.9227,20.4104,131465.49499861,0
+GORO.US,D,20110330,000000,20.5691,21.1194,20.5691,20.9818,268279.24022729,0
+GORO.US,D,20110331,000000,21.096,21.3345,20.5439,21.0344,183566.77676175,0
+GORO.US,D,20110401,000000,20.9275,21.2399,20.7454,21.0384,150395.91833599,0
+GORO.US,D,20110404,000000,21.2955,21.3032,20.9652,21.2624,148799.04254724,0
+GORO.US,D,20110405,000000,21.0823,22.3611,21.0208,22.1281,536652.95799321,0
+GORO.US,D,20110406,000000,22.231,22.6374,21.8624,22.1068,311730.69255728,0
+GORO.US,D,20110407,000000,22.0484,22.5722,22.0306,22.0649,174241.22754147,0
+GORO.US,D,20110408,000000,22.5037,23.1195,22.3687,22.9146,468459.68677055,0
+GORO.US,D,20110411,000000,23.168,23.2404,22.1663,22.4658,258077.71991518,0
+GORO.US,D,20110412,000000,21.983,22.0306,20.2116,21.0823,595574.0803435,0
+GORO.US,D,20110413,000000,20.9886,21.6936,20.7824,20.945,272649.85331853,0
+GORO.US,D,20110414,000000,21.062,21.9906,20.7454,21.7699,440678.15576555,0
+GORO.US,D,20110415,000000,22.0991,23.1515,21.9985,22.7952,720974.5281342,0
+GORO.US,D,20110418,000000,22.9802,23.2346,22.2398,22.8332,321936.32058847,0
+GORO.US,D,20110419,000000,22.8421,23.1515,22.4746,22.8508,240273.83853294,0
+GORO.US,D,20110420,000000,23.3152,24.3014,23.2081,23.8263,792255.77716828,0
+GORO.US,D,20110421,000000,23.8675,24.1009,23.3947,23.4555,258751.38584278,0
+GORO.US,D,20110425,000000,24.0145,24.0319,22.7484,22.8817,289880.70789039,0
+GORO.US,D,20110426,000000,22.7183,23.1995,22.32,22.8662,269463.29024943,0
+GORO.US,D,20110427,000000,23.0481,23.7427,22.5409,23.5575,230674.09906469,0
+GORO.US,D,20110428,000000,23.9771,24.7944,23.6958,24.2774,426304.21980736,0
+GORO.US,D,20110429,000000,24.3384,24.3384,23.5062,23.8273,411947.74165521,0
+GORO.US,D,20110502,000000,23.7095,24.1009,23.1427,23.1515,447130.35549587,0
+GORO.US,D,20110503,000000,23.3397,23.3397,21.9284,22.1068,480851.64827711,0
+GORO.US,D,20110504,000000,22.1663,22.4087,20.7122,21.8624,861882.64234662,0
+GORO.US,D,20110505,000000,21.6149,21.6149,20.5429,20.9731,890348.10857688,0
+GORO.US,D,20110506,000000,21.356,21.8624,20.9022,21.464,275640.27280201,0
+GORO.US,D,20110509,000000,21.3647,22.8332,21.3647,22.6851,318360.55113741,0
+GORO.US,D,20110510,000000,22.9146,22.9967,21.6643,21.6936,388571.73935357,0
+GORO.US,D,20110511,000000,21.0823,21.8272,20.7036,21.3032,725360.54517196,0
+GORO.US,D,20110512,000000,21.7942,21.7942,20.7036,21.3814,636894.65340557,0
+GORO.US,D,20110513,000000,21.7093,21.7308,21.167,21.3355,297189.36704696,0
+GORO.US,D,20110516,000000,21.5341,22.4785,21.199,21.2702,382803.47484851,0
+GORO.US,D,20110517,000000,21.3413,22.0306,21.2955,22.0306,539933.99860094,0
+GORO.US,D,20110518,000000,22.0902,22.5175,22.0484,22.5175,342101.11350659,0
+GORO.US,D,20110519,000000,22.5105,22.9058,22.32,22.8982,366432.16049219,0
+GORO.US,D,20110520,000000,22.9568,23.5663,22.5342,23.3558,436191.49961056,0
+GORO.US,D,20110523,000000,23.4006,23.5081,22.5809,22.8817,338350.76599503,0
+GORO.US,D,20110524,000000,22.9568,23.3152,21.2058,21.9906,748423.33389447,0
+GORO.US,D,20110525,000000,21.9371,22.1068,21.1739,21.5039,617469.24992017,0
+GORO.US,D,20110526,000000,21.6556,21.8272,21.312,21.4796,517051.94951753,0
+GORO.US,D,20110527,000000,21.5994,22.2575,21.5039,21.9284,481174.10422417,0
+GORO.US,D,20110531,000000,21.8932,22.2038,21.5049,22.0942,1645337.6314059,0
+GORO.US,D,20110601,000000,21.983,22.231,21.6711,22.0902,289452.47817727,0
+GORO.US,D,20110602,000000,21.8108,22.32,21.4707,21.906,362996.05348954,0
+GORO.US,D,20110603,000000,21.9284,22.0484,21.3413,21.3647,428160.90882732,0
+GORO.US,D,20110606,000000,21.5341,22.2575,21.1818,21.4229,538528.13174899,0
+GORO.US,D,20110607,000000,21.5293,21.5341,20.7824,20.8544,218876.7298936,0
+GORO.US,D,20110608,000000,20.8456,20.8544,18.708,18.7549,958337.02077578,0
+GORO.US,D,20110609,000000,18.9642,19.5522,18.8154,19.2183,679125.08624179,0
+GORO.US,D,20110610,000000,19.3762,19.4716,18.7713,19.0122,539255.1980245,0
+GORO.US,D,20110613,000000,19.1239,19.3675,17.1981,17.5474,932744.90403548,0
+GORO.US,D,20110614,000000,18.2571,18.4832,17.5651,18.3733,316245.075816,0
+GORO.US,D,20110615,000000,18.2105,18.2571,17.7812,18.1485,332097.79063964,0
+GORO.US,D,20110616,000000,18.1787,18.7549,17.6896,18.084,496178.57505971,0
+GORO.US,D,20110617,000000,18.1787,18.1787,17.2049,17.4599,519032.89703939,0
+GORO.US,D,20110620,000000,17.5015,20.3305,17.4695,19.202,727938.13888883,0
+GORO.US,D,20110621,000000,19.8261,21.9284,19.2914,21.8846,757658.5132952,0
+GORO.US,D,20110622,000000,21.8624,22.7104,21.1283,21.3725,832029.79400022,0
+GORO.US,D,20110623,000000,20.8456,21.2702,19.9681,20.7689,538067.0402833,0
+GORO.US,D,20110624,000000,21.0208,21.0208,19.0374,19.6069,4179471.6805098,0
+GORO.US,D,20110627,000000,19.7559,19.7559,18.1787,18.8826,583123.58384017,0
+GORO.US,D,20110628,000000,18.9642,19.6598,18.7713,19.5746,268488.7338999,0
+GORO.US,D,20110629,000000,19.9681,20.3869,19.2426,19.4075,339468.06558226,0
+GORO.US,D,20110630,000000,19.5542,19.8308,19.0431,19.7043,375097.39387186,0
+GORO.US,D,20110701,000000,19.4385,19.5215,18.7957,19.0461,495841.7420959,0
+GORO.US,D,20110705,000000,16.9866,18.6838,16.2435,17.884,3382979.8180498,0
+GORO.US,D,20110706,000000,18.1319,18.5659,17.6234,17.9409,913138.76091097,0
+GORO.US,D,20110707,000000,18.1787,19.1239,18.047,18.2329,585696.04290821,0
+GORO.US,D,20110708,000000,18.2019,18.5164,17.7812,18.1621,311525.30660375,0
+GORO.US,D,20110711,000000,18.2639,18.5397,17.858,17.9066,239374.24805645,0
+GORO.US,D,20110712,000000,17.884,18.4219,17.8222,18.2019,295107.78040788,0
+GORO.US,D,20110713,000000,18.5572,19.9993,18.3821,19.9993,784338.14865947,0
+GORO.US,D,20110714,000000,20.0432,20.1426,18.4969,19.3538,697142.5690157,0
+GORO.US,D,20110715,000000,19.3675,20.1272,19.3538,19.8338,429229.94271547,0
+GORO.US,D,20110718,000000,19.9227,21.096,19.9227,20.5099,624120.67402542,0
+GORO.US,D,20110719,000000,21.013,21.2399,20.241,21.2399,545150.80182074,0
+GORO.US,D,20110720,000000,21.1514,21.5907,20.6119,21.1818,300957.17236458,0
+GORO.US,D,20110721,000000,21.2485,21.5742,20.945,21.5655,331234.14270502,0
+GORO.US,D,20110722,000000,21.647,21.9676,21.2955,21.7376,199034.39292253,0
+GORO.US,D,20110725,000000,21.8982,22.2087,21.6556,21.6556,341759.14589395,0
+GORO.US,D,20110726,000000,21.543,21.7308,21.1438,21.2145,227111.67970061,0
+GORO.US,D,20110727,000000,21.2485,21.3725,19.566,19.8173,583251.95006113,0
+GORO.US,D,20110728,000000,19.7161,20.1027,19.2426,19.8105,191882.85402041,0
+GORO.US,D,20110729,000000,20.4903,20.4903,18.9836,19.6147,336584.44679462,0
+GORO.US,D,20110801,000000,19.5117,20.5943,19.5117,20.1184,275351.70553729,0
+GORO.US,D,20110802,000000,20.3004,21.1283,20.3004,20.936,325457.66276184,0
+GORO.US,D,20110803,000000,21.231,21.7161,20.9527,21.2485,366611.87320154,0
+GORO.US,D,20110804,000000,21.837,22.4785,19.5981,19.5981,665917.74249968,0
+GORO.US,D,20110805,000000,19.6147,20.2672,18.9642,19.2183,506487.92299743,0
+GORO.US,D,20110808,000000,20.1347,20.7689,18.4696,18.4696,529183.07086311,0
+GORO.US,D,20110809,000000,20.2927,20.5429,18.8386,20.5429,619471.76296714,0
+GORO.US,D,20110810,000000,20.5429,22.1147,19.7559,21.2545,1027241.9543274,0
+GORO.US,D,20110811,000000,21.3287,21.4952,20.0774,21.3287,458720.28485389,0
+GORO.US,D,20110812,000000,20.9574,20.9574,20.0276,20.721,309758.98740334,0
+GORO.US,D,20110815,000000,20.3644,21.062,20.2116,20.9818,242583.40358044,0
+GORO.US,D,20110816,000000,21.1893,21.3287,20.4268,20.4268,278302.07475982,0
+GORO.US,D,20110817,000000,20.3929,20.5517,19.8338,20.3237,240246.11142921,0
+GORO.US,D,20110818,000000,20.2498,20.5361,19.7559,19.9139,359708.8513032,0
+GORO.US,D,20110819,000000,20.0276,20.241,19.6846,19.7471,317199.09357017,0
+GORO.US,D,20110822,000000,19.7969,19.9759,19.0549,19.2183,610455.31960693,0
+GORO.US,D,20110823,000000,18.1873,19.4298,17.6234,19.2983,1262751.8656681,0
+GORO.US,D,20110824,000000,18.9088,18.9088,17.299,17.6234,1010905.5555832,0
+GORO.US,D,20110825,000000,17.486,18.0227,17.0361,17.3558,642329.16573612,0
+GORO.US,D,20110826,000000,17.3558,17.7403,16.5913,17.3899,682881.59533196,0
+GORO.US,D,20110829,000000,17.5651,18.454,17.4209,18.3897,468032.48398719,0
+GORO.US,D,20110830,000000,18.8485,19.2681,18.4219,19.0929,462817.73462692,0
+GORO.US,D,20110831,000000,18.5836,19.3129,18.1201,18.6226,373653.5306185,0
+GORO.US,D,20110901,000000,18.6439,18.7325,18.0391,18.1064,310448.05727745,0
+GORO.US,D,20110902,000000,18.232,18.4773,17.5835,17.6672,489457.31973026,0
+GORO.US,D,20110906,000000,18.3353,18.3353,17.347,17.7481,408824.84823171,0
+GORO.US,D,20110907,000000,17.7509,17.8406,17.2774,17.8252,251366.7338834,0
+GORO.US,D,20110908,000000,18.2137,18.2137,17.4294,17.448,295864.60199948,0
+GORO.US,D,20110909,000000,17.4411,17.4915,16.8487,17.0739,348555.35937315,0
+GORO.US,D,20110912,000000,16.9804,17.3063,16.4787,16.7208,319010.50010566,0
+GORO.US,D,20110913,000000,16.7949,17.2273,16.6281,16.9717,213354.378218,0
+GORO.US,D,20110914,000000,16.9883,17.1082,16.6983,17.0026,224839.7193961,0
+GORO.US,D,20110915,000000,17.0173,17.6225,16.3703,17.3063,506093.78701619,0
+GORO.US,D,20110916,000000,17.6225,18.2187,17.4984,17.8976,637430.79979035,0
+GORO.US,D,20110919,000000,18.1399,18.2976,17.5727,17.7798,361469.06754227,0
+GORO.US,D,20110920,000000,18.5428,18.5428,17.5249,17.604,351526.85454814,0
+GORO.US,D,20110921,000000,17.5249,17.8209,17.024,17.1082,362638.1971956,0
+GORO.US,D,20110922,000000,16.4038,16.6281,15.1347,15.7262,844220.22297863,0
+GORO.US,D,20110923,000000,15.2811,15.8297,14.066,14.6292,809836.94984344,0
+GORO.US,D,20110926,000000,14.6488,15.0578,13.9872,14.8509,633606.79289618,0
+GORO.US,D,20110927,000000,15.4064,16.3644,14.8577,15.5204,600949.0362695,0
+GORO.US,D,20110928,000000,15.5584,15.6834,14.7612,14.8189,296582.88410902,0
+GORO.US,D,20110929,000000,15.0881,15.2997,14.0582,14.3737,302139.58008625,0
+GORO.US,D,20110930,000000,14.0641,14.5668,13.1831,13.1831,494747.79871527,0
+GORO.US,D,20111003,000000,13.3429,13.9872,13.1226,13.304,538971.84414723,0
+GORO.US,D,20111004,000000,13.2114,13.8369,11.9251,13.6905,992159.69655293,0
+GORO.US,D,20111005,000000,13.7785,14.9238,13.7785,14.7553,279032.61881341,0
+GORO.US,D,20111006,000000,14.8539,15.4034,14.6508,15.2403,348752.09284681,0
+GORO.US,D,20111007,000000,15.4723,15.4723,14.0106,14.4371,353147.85639879,0
+GORO.US,D,20111010,000000,14.6946,15.7398,14.5269,15.3447,378929.16332912,0
+GORO.US,D,20111011,000000,15.123,16.4688,14.8548,16.1792,410012.02751305,0
+GORO.US,D,20111012,000000,16.4263,16.8907,16.3644,16.8242,248573.76861622,0
+GORO.US,D,20111013,000000,16.7696,16.7696,15.5485,16.2289,275582.61044989,0
+GORO.US,D,20111014,000000,16.2982,16.5432,15.8386,16.5432,248445.68692764,0
+GORO.US,D,20111017,000000,16.665,17.0651,16.0795,16.8409,287080.24747009,0
+GORO.US,D,20111018,000000,16.4944,16.665,15.7186,16.4359,270187.80972701,0
+GORO.US,D,20111019,000000,16.6572,16.6572,15.6815,15.8132,366990.92530022,0
+GORO.US,D,20111020,000000,15.7965,16.2133,15.3114,15.8053,237871.2627187,0
+GORO.US,D,20111021,000000,16.1734,16.4388,15.732,15.8562,250881.28831763,0
+GORO.US,D,20111024,000000,15.8542,16.1881,15.8542,16.0356,317928.46600055,0
+GORO.US,D,20111025,000000,15.9586,16.1664,15.732,15.8229,322232.01073675,0
+GORO.US,D,20111026,000000,15.862,16.1099,15.5643,15.9028,285095.4936239,0
+GORO.US,D,20111027,000000,16.2211,17.8645,15.9567,17.8645,589618.4177712,0
+GORO.US,D,20111028,000000,17.3835,18.9712,17.1924,18.6104,400229.66046627,0
+GORO.US,D,20111031,000000,17.9457,18.2403,17.7934,17.8685,188211.43042352,0
+GORO.US,D,20111101,000000,17.1504,18.2022,16.4993,17.6245,228246.69231225,0
+GORO.US,D,20111102,000000,18.0197,18.4169,17.7455,18.2841,126770.13208625,0
+GORO.US,D,20111103,000000,18.3438,18.9294,18.0782,18.8483,214019.37834509,0
+GORO.US,D,20111104,000000,18.7183,19.0172,18.2791,18.6872,189140.79115584,0
+GORO.US,D,20111107,000000,18.4579,18.9633,18.4511,18.8865,135833.19236997,0
+GORO.US,D,20111108,000000,19.0045,19.2425,18.7701,19.0776,154182.6874023,0
+GORO.US,D,20111109,000000,18.8865,19.1958,18.5048,18.5252,215234.61740631,0
+GORO.US,D,20111110,000000,19.1744,19.1744,17.8606,17.8956,199616.84862796,0
+GORO.US,D,20111111,000000,18.0636,18.4093,17.5473,17.6988,400727.64207146,0
+GORO.US,D,20111114,000000,17.3591,17.604,16.8194,17.0876,314328.85822478,0
+GORO.US,D,20111115,000000,16.9844,17.2243,16.6759,17.0876,285475.64007559,0
+GORO.US,D,20111116,000000,17.1132,17.6988,16.59,16.6455,337613.08455462,0
+GORO.US,D,20111117,000000,16.5373,16.6311,16.0075,16.2067,272936.95509064,0
+GORO.US,D,20111118,000000,16.2241,16.5237,15.8317,15.9215,361978.32033605,0
+GORO.US,D,20111121,000000,15.7059,15.7896,14.3336,15.0618,610642.25846103,0
+GORO.US,D,20111122,000000,15.3047,15.6356,14.9571,14.9571,281861.6871507,0
+GORO.US,D,20111123,000000,14.7269,15.0384,14.3247,14.3336,280821.66383945,0
+GORO.US,D,20111125,000000,14.4724,15.2881,14.3207,14.4647,165638.31362866,0
+GORO.US,D,20111128,000000,14.8217,15.4666,14.7799,15.2158,446877.01144612,0
+GORO.US,D,20111129,000000,15.2743,15.4121,14.8217,14.9963,294207.73727604,0
+GORO.US,D,20111130,000000,15.4064,16.0346,15.4064,16.0346,538096.79005086,0
+GORO.US,D,20111201,000000,16.2736,16.8478,16.1519,16.5315,430504.07303191,0
+GORO.US,D,20111202,000000,16.3108,16.9298,15.9586,16.0924,356067.09424483,0
+GORO.US,D,20111205,000000,16.2736,16.3625,15.6668,15.7906,319592.50329855,0
+GORO.US,D,20111206,000000,15.6141,16.1911,15.2763,16.1029,378499.83350901,0
+GORO.US,D,20111207,000000,16.1147,16.1939,15.5417,15.7682,297652.62237202,0
+GORO.US,D,20111208,000000,15.6083,16.0015,15.4346,15.5555,433512.45573322,0
+GORO.US,D,20111209,000000,15.4656,16.6709,15.4656,16.6262,661510.15724288,0
+GORO.US,D,20111212,000000,16.2484,17.1504,15.9215,17.0016,412443.53028901,0
+GORO.US,D,20111213,000000,17.1504,17.331,16.4486,17.0553,508937.2005026,0
+GORO.US,D,20111214,000000,16.5481,17.2203,16.0085,17.2126,775474.16977842,0
+GORO.US,D,20111215,000000,17.0553,17.9612,17.0553,17.6177,356224.89088515,0
+GORO.US,D,20111216,000000,17.927,18.1771,17.3415,17.3415,512925.15195814,0
+GORO.US,D,20111219,000000,17.6725,17.7426,16.8975,16.9707,270102.7634858,0
+GORO.US,D,20111220,000000,17.2378,17.8267,17.0553,17.8267,443138.05079318,0
+GORO.US,D,20111221,000000,17.7846,17.97,17.406,17.7426,199820.75467617,0
+GORO.US,D,20111222,000000,17.7388,17.8401,17.2935,17.4099,152153.87345525,0
+GORO.US,D,20111223,000000,17.2408,17.4915,17.1601,17.3746,80846.186483487,0
+GORO.US,D,20111227,000000,17.1904,17.8237,16.9171,17.7388,148534.79726281,0
+GORO.US,D,20111228,000000,17.7388,17.9005,16.6572,16.7208,158788.50492356,0
+GORO.US,D,20111229,000000,16.6408,16.9824,16.3166,16.874,202949.02183797,0
+GORO.US,D,20111230,000000,16.9377,17.2542,16.8116,16.9452,158853.05809459,0
+GORO.US,D,20120103,000000,17.5307,18.2333,17.2699,18.0977,233743.95838599,0
+GORO.US,D,20120104,000000,17.9759,18.9284,17.8567,18.7516,274192.1556387,0
+GORO.US,D,20120105,000000,18.5184,19.5412,18.3026,19.5239,199291.00881222,0
+GORO.US,D,20120106,000000,19.5752,19.7636,18.8603,19.3557,160432.04915138,0
+GORO.US,D,20120109,000000,19.4048,19.6212,18.9858,19.26,135900.81950155,0
+GORO.US,D,20120110,000000,19.6438,19.836,19.5888,19.8037,248888.33724337,0
+GORO.US,D,20120111,000000,19.8565,19.993,19.5122,19.833,152185.63771401,0
+GORO.US,D,20120112,000000,19.9354,19.9686,19.5209,19.8095,155830.33024418,0
+GORO.US,D,20120113,000000,19.4984,19.8595,19.1948,19.3813,155286.23923109,0
+GORO.US,D,20120117,000000,19.9451,19.9451,18.6426,18.871,231502.01650913,0
+GORO.US,D,20120118,000000,18.8603,19.5412,18.573,19.5326,187333.30236663,0
+GORO.US,D,20120119,000000,19.4984,19.4984,18.6328,18.7916,173105.98839948,0
+GORO.US,D,20120120,000000,18.8356,19.6016,18.8356,19.4866,178602.22981969,0
+GORO.US,D,20120123,000000,19.6605,19.8037,19.3021,19.4603,114542.9417679,0
+GORO.US,D,20120124,000000,19.4603,19.5752,19.189,19.5752,135056.50501044,0
+GORO.US,D,20120125,000000,19.4827,20.5417,19.22,20.5027,260736.40576351,0
+GORO.US,D,20120126,000000,20.7633,21.1371,20.601,20.8666,264323.71769719,0
+GORO.US,D,20120127,000000,20.7788,21.1205,20.6234,20.9884,164434.34575603,0
+GORO.US,D,20120130,000000,20.1464,21.499,20.1464,21.2549,219264.57965571,0
+GORO.US,D,20120131,000000,21.4951,21.7155,20.7952,21.0433,171055.65672873,0
+GORO.US,D,20120201,000000,21.1742,21.5783,20.9368,21.5224,177302.96917077,0
+GORO.US,D,20120202,000000,21.5723,21.9096,21.4834,21.7097,186390.6211387,0
+GORO.US,D,20120203,000000,22.0014,22.1733,21.6599,21.9469,225195.27416359,0
+GORO.US,D,20120206,000000,21.8582,21.94,21.6112,21.6754,98463.05425716,0
+GORO.US,D,20120207,000000,21.6015,21.8981,21.1789,21.5039,157786.39379213,0
+GORO.US,D,20120208,000000,21.4892,21.7371,21.1789,21.2667,109097.93302311,0
+GORO.US,D,20120209,000000,21.4188,21.5527,20.8921,20.9835,85866.988675716,0
+GORO.US,D,20120210,000000,20.691,20.9221,20.2233,20.7952,193504.79044904,0
+GORO.US,D,20120213,000000,21.0177,21.2138,20.9221,21.0099,76879.752751625,0
+GORO.US,D,20120214,000000,20.9796,21.0011,19.6173,19.7538,296044.94101699,0
+GORO.US,D,20120215,000000,19.9354,20.2841,19.7366,19.8713,168858.79960625,0
+GORO.US,D,20120216,000000,19.833,20.7445,19.6262,20.6852,125367.38143296,0
+GORO.US,D,20120217,000000,20.8198,20.8198,20.0242,20.4117,118915.13828918,0
+GORO.US,D,20120221,000000,20.5241,21.058,20.5241,20.6156,195001.80922514,0
+GORO.US,D,20120222,000000,20.5037,21.1623,20.4957,20.9494,124137.79722261,0
+GORO.US,D,20120223,000000,21.058,21.3964,20.897,21.3283,142745.50493912,0
+GORO.US,D,20120224,000000,21.3409,21.3409,20.8273,20.8273,97722.229770429,0
+GORO.US,D,20120227,000000,20.7445,20.8559,20.4801,20.6685,85080.054781097,0
+GORO.US,D,20120228,000000,20.7623,20.8245,20.4928,20.6968,139876.47511498,0
+GORO.US,D,20120229,000000,20.8001,20.8001,19.5772,19.5772,233781.87056581,0
+GORO.US,D,20120301,000000,19.7307,20.773,19.3461,20.4185,257623.50840434,0
+GORO.US,D,20120302,000000,20.4526,21.2979,19.9306,19.9471,351070.88373681,0
+GORO.US,D,20120305,000000,19.8427,19.8987,19.1059,19.4642,152873.18021829,0
+GORO.US,D,20120306,000000,19.0378,19.3391,18.6581,18.7449,160755.8396601,0
+GORO.US,D,20120307,000000,19.5547,19.5547,18.871,19.1451,108815.12865473,0
+GORO.US,D,20120308,000000,19.3471,19.5306,18.8874,19.0543,192725.02912899,0
+GORO.US,D,20120309,000000,18.4551,19.3226,18.4551,19.1284,184488.86422671,0
+GORO.US,D,20120312,000000,19.0464,19.2239,18.6512,18.6892,192214.75168169,0
+GORO.US,D,20120313,000000,18.871,19.1216,18.8181,18.9976,168898.76109309,0
+GORO.US,D,20120314,000000,18.8874,19.1059,18.2956,18.4793,172135.64152681,0
+GORO.US,D,20120315,000000,18.4628,19.0895,18.4139,19.0144,139684.86490887,0
+GORO.US,D,20120316,000000,19.0144,19.3461,18.738,19.0543,217222.44521303,0
+GORO.US,D,20120319,000000,18.9225,19.7695,18.8425,19.4087,190962.62509416,0
+GORO.US,D,20120320,000000,19.2973,19.4087,18.9722,19.1284,202431.57181612,0
+GORO.US,D,20120321,000000,19.255,19.7385,19.1284,19.264,133991.89001499,0
+GORO.US,D,20120322,000000,19.154,19.1763,18.496,18.6728,110308.04881679,0
+GORO.US,D,20120323,000000,18.7203,19.4172,18.341,19.3597,144024.27251786,0
+GORO.US,D,20120326,000000,19.5043,20.3698,19.4563,20.1543,218158.9785199,0
+GORO.US,D,20120327,000000,20.2871,20.8841,20.0185,20.0545,274337.65643692,0
+GORO.US,D,20120328,000000,20.1375,20.1375,19.4642,19.6837,115208.96654851,0
+GORO.US,D,20120329,000000,19.5957,19.6904,19.4172,19.5732,95331.713134822,0
+GORO.US,D,20120330,000000,19.6702,19.7735,19.3391,19.5073,137328.16183906,0
+GORO.US,D,20120402,000000,19.5478,20.437,19.3597,20.406,205311.87282885,0
+GORO.US,D,20120403,000000,20.2801,20.4215,19.6576,19.7931,136080.13386555,0
+GORO.US,D,20120404,000000,19.4397,19.6173,18.8593,19.1021,244924.97747203,0
+GORO.US,D,20120405,000000,20.2577,20.9143,20.0106,20.6411,531651.71948165,0
+GORO.US,D,20120409,000000,21.3546,21.3546,20.4292,20.437,272872.4019196,0
+GORO.US,D,20120410,000000,20.6224,20.8313,19.922,20.4977,304994.26476127,0
+GORO.US,D,20120411,000000,20.6059,20.6578,19.8987,20.0791,224854.06454522,0
+GORO.US,D,20120412,000000,20.0975,20.9047,20.0975,20.4861,284853.67539587,0
+GORO.US,D,20120413,000000,20.3495,20.6958,20.0203,20.1804,190275.08258988,0
+GORO.US,D,20120416,000000,20.2509,20.6401,19.9471,20.2028,227728.21763689,0
+GORO.US,D,20120417,000000,20.3406,21.1604,20.2028,21.0767,291126.60417563,0
+GORO.US,D,20120418,000000,21.1751,21.2979,20.7095,20.8313,251127.2051597,0
+GORO.US,D,20120419,000000,20.9534,21.695,20.927,21.4931,242848.00481005,0
+GORO.US,D,20120420,000000,21.5693,22.1512,21.5441,21.7978,304215.52809472,0
+GORO.US,D,20120423,000000,22.6613,22.6613,21.1584,21.4403,303223.66349837,0
+GORO.US,D,20120424,000000,21.5498,21.9136,21.058,21.5244,424357.17663372,0
+GORO.US,D,20120425,000000,21.621,22.0699,21.5089,21.9587,463420.04234277,0
+GORO.US,D,20120426,000000,22.2278,22.2278,21.8202,22.1372,345435.28943941,0
+GORO.US,D,20120427,000000,22.3941,22.8068,21.65,21.784,664158.88656265,0
+GORO.US,D,20120430,000000,22.0034,22.0181,21.5194,21.7997,260832.72319333,0
+GORO.US,D,20120501,000000,21.9,22.2953,21.4706,21.5117,353303.60373208,0
+GORO.US,D,20120502,000000,21.4706,21.5441,20.6499,20.9806,358754.76039795,0
+GORO.US,D,20120503,000000,20.9554,21.0284,19.8204,19.8987,511549.04229608,0
+GORO.US,D,20120504,000000,19.8987,20.2976,19.633,19.8987,359095.97001631,0
+GORO.US,D,20120507,000000,20.5728,21.0677,19.9043,20.3406,510703.70315147,0
+GORO.US,D,20120508,000000,20.0194,20.2801,19.4945,20.0106,395393.2959056,0
+GORO.US,D,20120509,000000,19.7764,20.196,19.4232,19.8507,356643.97417018,0
+GORO.US,D,20120510,000000,20.2704,20.7268,20.1444,20.5379,296299.05508714,0
+GORO.US,D,20120511,000000,20.6685,20.8119,20.0555,20.2028,263327.75448682,0
+GORO.US,D,20120514,000000,20.0341,20.3495,19.4945,19.4945,508278.34829657,0
+GORO.US,D,20120515,000000,19.4642,19.6664,17.2641,17.6245,869545.55909764,0
+GORO.US,D,20120516,000000,17.5826,18.2266,16.9472,17.2778,524707.64265374,0
+GORO.US,D,20120517,000000,17.4868,18.9274,17.3689,18.741,513806.35397556,0
+GORO.US,D,20120518,000000,19.19,19.9714,19.0855,19.1655,564523.62869164,0
+GORO.US,D,20120521,000000,19.19,20.0966,19.19,20.0791,492145.17880337,0
+GORO.US,D,20120522,000000,20.122,20.4302,19.4232,19.6094,250344.36987911,0
+GORO.US,D,20120523,000000,19.7471,20.1044,18.7497,20.0194,358227.06384101,0
+GORO.US,D,20120524,000000,20.3726,20.4908,19.8742,20.3406,351225.60641662,0
+GORO.US,D,20120525,000000,20.5545,21.1156,20.4781,21.0767,266051.28351272,0
+GORO.US,D,20120529,000000,21.3056,21.3566,20.8031,21.2736,193284.48994469,0
+GORO.US,D,20120530,000000,20.9629,21.3488,20.5545,20.8031,362792.9198754,0
+GORO.US,D,20120531,000000,20.7505,21.3575,19.8165,21.3575,429762.22389167,0
+GORO.US,D,20120601,000000,20.7268,21.3409,20.4977,20.7691,366098.45209421,0
+GORO.US,D,20120604,000000,20.7105,20.7524,19.9793,20.5632,397155.69994042,0
+GORO.US,D,20120605,000000,20.4741,21.0334,20.2742,21.0334,268185.63677117,0
+GORO.US,D,20120606,000000,21.3566,21.4433,20.7846,21.2989,231537.87938193,0
+GORO.US,D,20120607,000000,21.461,21.5284,20.6636,20.8785,187583.31782274,0
+GORO.US,D,20120608,000000,20.7173,21.8086,20.3475,21.5194,251611.86626928,0
+GORO.US,D,20120611,000000,21.6424,21.651,21.1312,21.1516,183493.92566984,0
+GORO.US,D,20120612,000000,20.9972,21.6102,20.7691,21.5693,325742.47365728,0
+GORO.US,D,20120613,000000,21.6424,21.8086,21.1682,21.7997,509941.36094105,0
+GORO.US,D,20120614,000000,21.8759,22.4524,21.4188,21.9185,365832.04218196,0
+GORO.US,D,20120615,000000,22.0514,22.0514,21.1584,21.8259,336191.89013816,0
+GORO.US,D,20120618,000000,21.7312,22.3803,21.5693,22.3394,176360.28794284,0
+GORO.US,D,20120619,000000,22.3238,22.6049,22.2133,22.5501,252994.1238524,0
+GORO.US,D,20120620,000000,22.3071,22.6049,22.0505,22.3394,162836.9109361,0
+GORO.US,D,20120621,000000,22.0592,22.117,20.6665,21.1146,343242.53093097,0
+GORO.US,D,20120622,000000,21.1992,21.585,20.8293,21.585,454453.29948885,0
+GORO.US,D,20120625,000000,21.2823,21.3643,20.848,21.0433,182942.66208221,0
+GORO.US,D,20120626,000000,21.0187,21.2568,20.7095,20.9806,173970.79596075,0
+GORO.US,D,20120627,000000,21.1225,21.4892,20.6948,20.8235,166435.49405837,0
+GORO.US,D,20120628,000000,20.6272,20.8627,19.7471,20.3006,242813.16659076,0
+GORO.US,D,20120629,000000,21.4014,21.4353,20.6126,20.9972,202752.28836432,0
+GORO.US,D,20120702,000000,21.3566,21.4014,20.775,21.4014,228585.85262361,0
+GORO.US,D,20120703,000000,21.6704,21.7744,21.294,21.7744,179528.51659149,0
+GORO.US,D,20120705,000000,21.6784,21.695,21.1868,21.6289,132737.71412044,0
+GORO.US,D,20120706,000000,21.0266,21.1992,20.846,20.9524,129597.15111653,0
+GORO.US,D,20120709,000000,20.9359,21.4179,20.809,21.4102,157393.95149832,0
+GORO.US,D,20120710,000000,21.5607,21.6579,20.6929,20.7251,164382.0884271,0
+GORO.US,D,20120711,000000,20.7251,21.1215,20.1891,20.4,163443.5058132,0
+GORO.US,D,20120712,000000,20.1493,20.4252,19.8437,20.3678,210836.80454732,0
+GORO.US,D,20120713,000000,20.528,20.7681,20.4741,20.6117,120164.19091618,0
+GORO.US,D,20120716,000000,20.6362,20.9261,20.4477,20.602,117840.27675863,0
+GORO.US,D,20120717,000000,20.7485,20.8293,20.4176,20.6195,119949.01367937,0
+GORO.US,D,20120718,000000,20.4664,20.7485,20.4566,20.6272,103002.26930033,0
+GORO.US,D,20120719,000000,20.7338,20.7672,20.361,20.4176,151499.11986324,0
+GORO.US,D,20120720,000000,18.4551,18.4551,14.0749,14.1658,4756788.9445452,0
+GORO.US,D,20120723,000000,14.5961,14.6508,13.3869,13.8525,1740053.2678398,0
+GORO.US,D,20120724,000000,14.0964,14.1277,13.7647,13.8604,855990.41783212,0
+GORO.US,D,20120725,000000,14.1532,14.4802,14.0458,14.1913,554497.39410981,0
+GORO.US,D,20120726,000000,14.4802,14.5142,14.2487,14.5142,534454.14682772,0
+GORO.US,D,20120727,000000,14.6655,14.6655,14.4548,14.6107,496174.11639926,0
+GORO.US,D,20120730,000000,14.6508,15.0032,14.6215,14.8256,481766.46341457,0
+GORO.US,D,20120731,000000,14.9366,15.1544,14.4234,14.5142,453085.38705484,0
+GORO.US,D,20120801,000000,14.559,15.0189,14.2448,14.5289,383687.65422314,0
+GORO.US,D,20120802,000000,14.5318,14.8256,14.3922,14.562,337996.30496684,0
+GORO.US,D,20120803,000000,14.602,14.8636,14.602,14.6655,278456.76354156,0
+GORO.US,D,20120806,000000,14.5861,15.0832,14.5861,15.0364,412180.19433729,0
+GORO.US,D,20120807,000000,15.0608,15.4637,14.9463,15.2763,477111.46252491,0
+GORO.US,D,20120808,000000,15.3075,15.325,14.9533,15.0287,286319.95456669,0
+GORO.US,D,20120809,000000,15.0287,15.0287,14.6655,14.7641,309740.45981319,0
+GORO.US,D,20120810,000000,14.6186,14.9357,14.5376,14.8149,408611.32616677,0
+GORO.US,D,20120813,000000,14.8469,14.9453,14.2514,14.4069,275836.72452003,0
+GORO.US,D,20120814,000000,14.2448,14.5376,14.1317,14.3237,214599.33223097,0
+GORO.US,D,20120815,000000,14.2514,14.6107,14.2514,14.559,243146.17898107,0
+GORO.US,D,20120816,000000,14.5861,14.772,14.4858,14.7172,338410.26498432,0
+GORO.US,D,20120817,000000,14.7484,14.7484,14.4617,14.6567,300633.33942859,0
+GORO.US,D,20120820,000000,14.559,14.6927,14.4293,14.6107,373604.03904484,0
+GORO.US,D,20120821,000000,14.6655,15.011,14.4617,14.4772,554555.7993598,0
+GORO.US,D,20120822,000000,14.4293,14.8149,14.3825,14.7641,440872.54188562,0
+GORO.US,D,20120823,000000,14.9277,14.9453,14.6263,14.7407,471016.82345565,0
+GORO.US,D,20120824,000000,14.7553,15.0189,14.7553,15.0022,248243.83018645,0
+GORO.US,D,20120827,000000,15.0287,15.2512,14.9453,15.09,284775.80172922,0
+GORO.US,D,20120828,000000,15.1073,15.2256,14.9533,14.9533,210115.44847726,0
+GORO.US,D,20120829,000000,15.011,15.1073,14.8409,15.0688,208543.62999502,0
+GORO.US,D,20120830,000000,15.0022,15.0832,14.7808,14.7886,137501.328282,0
+GORO.US,D,20120831,000000,15.0688,15.4336,14.7808,15.4014,263396.4062719,0
+GORO.US,D,20120904,000000,15.5574,16.7609,15.3849,16.6522,688720.85581774,0
+GORO.US,D,20120905,000000,16.6368,16.7609,15.9596,16.1166,613047.12024576,0
+GORO.US,D,20120906,000000,16.3321,16.6964,16.2367,16.5442,260019.14830748,0
+GORO.US,D,20120907,000000,16.6233,17.6458,16.6233,17.3689,577605.38003617,0
+GORO.US,D,20120910,000000,17.4382,17.4382,16.511,16.6699,511664.82814255,0
+GORO.US,D,20120911,000000,16.9092,17.1082,16.0767,16.2211,393101.14600682,0
+GORO.US,D,20120912,000000,16.4679,16.4679,15.9664,16.3625,303388.63271327,0
+GORO.US,D,20120913,000000,16.3321,17.2313,16.0999,16.9766,525060.1234607,0
+GORO.US,D,20120914,000000,17.7914,17.8751,17.2631,17.7661,617269.71735477,0
+GORO.US,D,20120917,000000,18.0129,18.0129,17.4557,17.7572,365699.86187935,0
+GORO.US,D,20120918,000000,17.7572,18.1703,17.7572,18.0977,314598.34209755,0
+GORO.US,D,20120919,000000,18.3243,18.3311,18.0295,18.09,266286.9538197,0
+GORO.US,D,20120920,000000,18.0831,18.0831,17.521,17.9231,216838.2001473,0
+GORO.US,D,20120921,000000,18.2901,19.2835,17.6685,19.2835,1046180.4541807,0
+GORO.US,D,20120924,000000,18.3722,18.6182,17.5933,17.8906,667604.79631213,0
+GORO.US,D,20120925,000000,17.932,18.2986,17.4557,17.5277,351105.72195611,0
+GORO.US,D,20120926,000000,17.2476,17.4944,16.4679,17.2233,442683.10463535,0
+GORO.US,D,20120927,000000,17.5024,17.8956,17.2542,17.8956,256667.5066808,0
+GORO.US,D,20120928,000000,17.7572,17.9231,17.2699,17.4703,196064.37491356,0
+GORO.US,D,20121001,000000,17.4626,17.9054,17.1171,17.2699,348042.00796534,0
+GORO.US,D,20121002,000000,17.2699,17.2699,16.6964,17.0545,212563.34570934,0
+GORO.US,D,20121003,000000,16.9004,17.0818,16.7276,16.7941,312957.87183025,0
+GORO.US,D,20121004,000000,17.0995,17.1082,16.7012,16.9766,244024.30703796,0
+GORO.US,D,20121005,000000,16.992,17.2408,16.4757,16.7619,230948.70361448,0
+GORO.US,D,20121008,000000,16.6055,16.7091,16.509,16.6378,132766.40441868,0
+GORO.US,D,20121009,000000,16.6135,16.7178,16.1147,16.3146,321968.67478503,0
+GORO.US,D,20121010,000000,16.5013,16.8926,16.1293,16.8652,235572.96489887,0
+GORO.US,D,20121011,000000,16.9004,17.166,16.6378,16.7091,160670.79341889,0
+GORO.US,D,20121012,000000,16.7452,16.9511,16.1861,16.4408,151714.29710005,0
+GORO.US,D,20121015,000000,16.337,16.509,16.1861,16.3821,142432.98561898,0
+GORO.US,D,20121016,000000,16.8017,16.9511,16.5013,16.5608,245273.35966497,0
+GORO.US,D,20121017,000000,16.5177,16.5744,16.0924,16.4573,201863.91377235,0
+GORO.US,D,20121018,000000,14.4743,15.1456,13.7177,14.7142,2602130.1275132,0
+GORO.US,D,20121019,000000,14.6897,14.8539,14.1512,14.3631,798720.48392843,0
+GORO.US,D,20121022,000000,14.3631,14.6361,14.0847,14.4743,430528.66471612,0
+GORO.US,D,20121023,000000,14.2303,14.2868,13.9403,14.0526,357372.50281481,0
+GORO.US,D,20121024,000000,14.2303,14.3776,13.6427,13.7177,416966.35087604,0
+GORO.US,D,20121025,000000,13.71,13.9726,13.134,13.6769,758928.06492124,0
+GORO.US,D,20121026,000000,13.5315,13.7266,13.1831,13.3166,355133.63489848,0
+GORO.US,D,20121031,000000,13.3478,13.6847,13.1831,13.6593,345196.5451719,0
+GORO.US,D,20121101,000000,13.905,13.905,13.4965,13.7755,276718.95119094,0
+GORO.US,D,20121102,000000,13.9549,14.2126,13.8339,13.9726,552305.66025487,0
+GORO.US,D,20121105,000000,14.0944,14.3541,13.7686,13.7987,310105.23646225,0
+GORO.US,D,20121106,000000,13.8896,14.1677,13.8076,13.9148,444061.26360444,0
+GORO.US,D,20121107,000000,14.0028,14.0204,13.5228,13.7168,271045.44471373,0
+GORO.US,D,20121108,000000,13.9236,13.9726,13.5295,13.9236,321576.23249124,0
+GORO.US,D,20121109,000000,13.9236,13.9236,13.2065,13.5131,755736.2692419,0
+GORO.US,D,20121112,000000,13.5295,13.6035,12.1837,12.3001,1085269.960881,0
+GORO.US,D,20121113,000000,12.0471,12.3485,11.9386,12.0735,537630.57270444,0
+GORO.US,D,20121114,000000,11.8842,12.0471,10.299,10.3909,1487246.6555795,0
+GORO.US,D,20121115,000000,10.3909,11.2379,9.9437,10.5606,1732125.5236437,0
+GORO.US,D,20121116,000000,10.6748,11.4372,10.4212,11.2213,1060692.6218233,0
+GORO.US,D,20121119,000000,11.5102,12.4079,11.5102,12.2012,827281.67582767,0
+GORO.US,D,20121120,000000,12.2178,12.4079,12.13,12.3572,404707.39629894,0
+GORO.US,D,20121121,000000,12.4227,13.228,12.3572,13.228,627492.68541025,0
+GORO.US,D,20121123,000000,13.2785,13.4025,13.0248,13.2639,281353.45901043,0
+GORO.US,D,20121126,000000,13.228,13.228,12.9069,13.06,296409.71766606,0
+GORO.US,D,20121127,000000,13.0776,13.3614,12.5904,12.5983,431878.13338697,0
+GORO.US,D,20121128,000000,12.3001,13.1322,12.1396,13.1322,367786.05642289,0
+GORO.US,D,20121129,000000,13.228,13.5295,13.0512,13.2885,170142.69045255,0
+GORO.US,D,20121130,000000,13.3311,13.4447,12.8366,12.9995,370991.17259785,0
+GORO.US,D,20121203,000000,13.0179,13.4025,12.9547,13.2454,416187.6142095,0
+GORO.US,D,20121204,000000,13.0873,13.4515,13.0512,13.3225,529073.69125397,0
+GORO.US,D,20121205,000000,13.3311,13.5295,13.1176,13.4584,467926.46847367,0
+GORO.US,D,20121206,000000,13.0853,13.7177,13.0853,13.4859,280492.75006318,0
+GORO.US,D,20121207,000000,13.5771,13.6593,13.3614,13.4584,144233.30183363,0
+GORO.US,D,20121210,000000,13.3936,13.5771,13.3936,13.477,237965.5308415,0
+GORO.US,D,20121211,000000,13.5295,13.8272,13.4121,13.6349,333616.93587101,0
+GORO.US,D,20121212,000000,13.7821,13.8906,13.4859,13.7432,271404.07344174,0
+GORO.US,D,20121213,000000,13.5684,13.6094,13.0853,13.1782,321110.01514482,0
+GORO.US,D,20121214,000000,13.1871,13.4368,13.0766,13.2132,408961.75766672,0
+GORO.US,D,20121217,000000,13.1635,13.1635,12.3865,12.7274,568526.9499498,0
+GORO.US,D,20121218,000000,12.7128,12.9352,12.5787,12.8667,458627.73788296,0
+GORO.US,D,20121219,000000,12.8912,12.9527,12.4611,12.6952,516438.6888392,0
+GORO.US,D,20121220,000000,12.4758,12.6747,12.4188,12.6678,388979.98959516,0
+GORO.US,D,20121221,000000,12.5602,12.81,12.3448,12.6345,642901.42487286,0
+GORO.US,D,20121224,000000,12.5787,12.5953,12.17,12.5085,269061.71552104,0
+GORO.US,D,20121226,000000,12.66,12.898,12.4267,12.8022,226910.54413702,0
+GORO.US,D,20121227,000000,12.7516,12.8022,12.4365,12.5435,336763.64679598,0
+GORO.US,D,20121228,000000,12.4444,12.6512,12.3952,12.4188,229981.43070234,0
+GORO.US,D,20121231,000000,12.3865,12.6952,12.1339,12.6824,469509.55814448,0
+GORO.US,D,20130102,000000,12.9976,13.0414,12.5435,12.5689,538146.99807279,0
+GORO.US,D,20130103,000000,12.5,12.6747,11.7667,12.0353,740155.38798985,0
+GORO.US,D,20130104,000000,11.9814,11.999,11.6956,11.7843,568914.26897606,0
+GORO.US,D,20130107,000000,11.7843,11.8529,11.6283,11.6617,325824.44593797,0
+GORO.US,D,20130108,000000,11.6694,11.807,11.5726,11.6617,340065.08040075,0
+GORO.US,D,20130109,000000,11.8899,11.9425,11.5639,11.5816,515393.54226041,0
+GORO.US,D,20130110,000000,11.7609,11.7609,11.472,11.5131,489274.09967222,0
+GORO.US,D,20130111,000000,11.7686,12.5659,11.6547,12.2421,861853.48520844,0
+GORO.US,D,20130114,000000,12.2577,12.6062,12.2012,12.4728,460776.43629052,0
+GORO.US,D,20130115,000000,12.5143,12.6571,12.4089,12.4502,275256.77063414,0
+GORO.US,D,20130116,000000,12.4001,12.4001,12.1915,12.3001,243389.02186262,0
+GORO.US,D,20130117,000000,12.2266,12.2834,11.9765,12.1027,383336.19806969,0
+GORO.US,D,20130118,000000,12.1114,12.2012,11.7375,11.8899,628666.93833114,0
+GORO.US,D,20130122,000000,11.8996,12.2834,11.7786,12.2834,616675.41831977,0
+GORO.US,D,20130123,000000,12.2363,12.2744,11.8734,11.8812,447325.8096829,0
+GORO.US,D,20130124,000000,11.8734,11.9687,11.6293,11.7375,505808.9333408,0
+GORO.US,D,20130125,000000,11.7053,11.7786,11.5306,11.7307,588233.08622756,0
+GORO.US,D,20130128,000000,11.7609,12.3155,11.4956,11.5639,448224.43080996,0
+GORO.US,D,20130129,000000,11.6214,11.7786,11.3971,11.5131,447432.37364779,0
+GORO.US,D,20130130,000000,11.6897,11.7219,11.3443,11.3678,377020.23384257,0
+GORO.US,D,20130131,000000,11.5816,11.5816,11.2556,11.3268,456059.95619036,0
+GORO.US,D,20130201,000000,11.36,11.5736,11.2213,11.2468,335255.35683129,0
+GORO.US,D,20130204,000000,11.1655,11.3756,11.1481,11.1655,343606.28292652,0
+GORO.US,D,20130205,000000,11.2916,11.3268,11.1655,11.1655,302860.93615633,0
+GORO.US,D,20130206,000000,11.1655,11.4138,11.1655,11.4138,188353.85726122,0
+GORO.US,D,20130207,000000,11.36,11.4313,11.2818,11.2818,233618.95065794,0
+GORO.US,D,20130208,000000,11.3091,11.3971,11.2124,11.2124,157760.77745441,0
+GORO.US,D,20130211,000000,11.2124,11.3531,11.0702,11.1559,229177.07769809,0
+GORO.US,D,20130212,000000,11.1559,11.3824,11.0791,11.2369,275503.71212972,0
+GORO.US,D,20130213,000000,11.2203,11.3345,11.1306,11.1306,226997.63968524,0
+GORO.US,D,20130214,000000,11.1559,11.3678,11.1559,11.1871,206274.02247345,0
+GORO.US,D,20130215,000000,11.1948,11.272,10.996,11.0379,481571.77924794,0
+GORO.US,D,20130219,000000,11.0791,11.1132,10.79,10.8796,662124.94934804,0
+GORO.US,D,20130220,000000,10.7988,10.8253,10.5498,10.592,545521.42937431,0
+GORO.US,D,20130221,000000,10.6592,10.951,10.6008,10.8165,422004.57217794,0
+GORO.US,D,20130222,000000,10.8651,10.9277,10.6836,10.8506,304614.11830957,0
+GORO.US,D,20130225,000000,10.951,11.5219,10.9452,11.1714,553200.1827679,0
+GORO.US,D,20130226,000000,11.4479,11.4479,11.0624,11.2634,411644.30055229,0
+GORO.US,D,20130227,000000,11.4577,11.4577,11.0702,11.1034,379940.49634213,0
+GORO.US,D,20130228,000000,11.0867,11.1559,10.8427,10.8749,320886.64067993,0
+GORO.US,D,20130301,000000,11.032,11.032,10.6251,10.7099,379082.86135542,0
+GORO.US,D,20130304,000000,10.6915,10.7099,10.3694,10.5199,523258.78259256,0
+GORO.US,D,20130305,000000,10.7988,10.7988,10.4444,10.748,352531.0149866,0
+GORO.US,D,20130306,000000,10.8506,11.3003,10.7001,11.3003,327234.36916583,0
+GORO.US,D,20130307,000000,11.2907,11.4577,11.1871,11.3179,327448.52174912,0
+GORO.US,D,20130308,000000,11.1714,11.812,11.1714,11.6917,432910.98412366,0
+GORO.US,D,20130311,000000,11.6917,11.6917,10.8046,10.9267,882029.93744664,0
+GORO.US,D,20130312,000000,11.0857,11.2027,10.7802,10.8554,610440.40171983,0
+GORO.US,D,20130313,000000,10.903,11.0379,10.8145,10.8417,230645.40617593,0
+GORO.US,D,20130314,000000,10.8729,11.0781,10.8223,10.903,268684.64302987,0
+GORO.US,D,20130315,000000,10.9177,11.0614,10.5645,10.5714,635315.91494856,0
+GORO.US,D,20130318,000000,10.6067,10.91,10.6067,10.6067,314358.57317653,0
+GORO.US,D,20130319,000000,10.788,10.9754,10.2231,10.6895,597295.12185777,0
+GORO.US,D,20130320,000000,10.6553,10.7304,10.3987,10.4308,364940.59362947,0
+GORO.US,D,20130321,000000,10.5558,10.6163,10.4308,10.5714,495991.72807472,0
+GORO.US,D,20130322,000000,10.4658,10.6895,10.4406,10.5468,297290.91968347,0
+GORO.US,D,20130325,000000,10.5468,10.91,10.3744,10.903,514657.84104122,0
+GORO.US,D,20130326,000000,10.8944,10.9177,10.5313,10.6377,362423.0199588,0
+GORO.US,D,20130327,000000,10.5714,10.8417,10.5714,10.7968,444564.36847717,0
+GORO.US,D,20130328,000000,10.7069,10.9587,10.6974,10.8631,322100.85508764,0
+GORO.US,D,20130401,000000,10.8486,11.0037,10.6473,10.8417,265962.13865748,0
+GORO.US,D,20130402,000000,10.7968,10.7968,10.4658,10.5159,420217.57645889,0
+GORO.US,D,20130403,000000,10.5468,10.6377,9.74865,9.90287,909328.75622324,0
+GORO.US,D,20130404,000000,9.85016,10.0864,9.58861,9.97891,616252.23642072,0
+GORO.US,D,20130405,000000,10.0561,10.2473,9.79842,9.9966,379075.68878085,0
+GORO.US,D,20130408,000000,10.0133,10.1284,9.80529,9.87071,270323.06399015,0
+GORO.US,D,20130409,000000,9.85016,10.2065,9.85016,9.87839,508605.21276581,0
+GORO.US,D,20130410,000000,9.80529,9.87071,9.57006,9.64912,478495.76941507,0
+GORO.US,D,20130411,000000,9.73111,9.76721,9.57006,9.59642,355717.6873984,0
+GORO.US,D,20130412,000000,9.50174,9.5281,8.89198,9.01611,938219.88655225,0
+GORO.US,D,20130415,000000,8.5135,8.74899,8.10341,8.12029,1391231.4985545,0
+GORO.US,D,20130416,000000,8.5135,8.79009,7.98591,8.16196,897323.91571627,0
+GORO.US,D,20130417,000000,8.43114,8.43114,7.04736,7.25701,1384873.5235335,0
+GORO.US,D,20130418,000000,7.38259,8.10341,7.21503,7.91896,1188502.7772208,0
+GORO.US,D,20130419,000000,8.28766,8.28766,7.78527,7.96951,386847.68564372,0
+GORO.US,D,20130422,000000,8.22913,8.36342,7.90191,8.18695,513359.6050458,0
+GORO.US,D,20130423,000000,8.15379,8.21213,7.88503,8.04497,436262.62575035,0
+GORO.US,D,20130424,000000,7.98591,8.39757,7.97761,8.39757,477427.05580558,0
+GORO.US,D,20130425,000000,8.5388,8.82288,8.39757,8.48825,635271.85484769,0
+GORO.US,D,20130426,000000,8.54689,8.58067,8.17046,8.28766,629753.07105027,0
+GORO.US,D,20130429,000000,7.93575,8.56406,7.72651,8.49646,690893.12125601,0
+GORO.US,D,20130430,000000,8.38089,8.58067,7.98591,8.58067,450752.25101571,0
+GORO.US,D,20130501,000000,8.38927,8.44811,8.04497,8.17046,738151.16572699,0
+GORO.US,D,20130502,000000,8.20364,8.41395,8.12854,8.28766,322357.01846479,0
+GORO.US,D,20130503,000000,8.28766,8.5135,8.21213,8.31354,299607.66126646,0
+GORO.US,D,20130506,000000,8.33804,8.57146,8.27958,8.52252,270764.68965237,0
+GORO.US,D,20130507,000000,8.44023,8.44023,8.04497,8.28766,254736.03481705,0
+GORO.US,D,20130508,000000,8.48031,8.69027,8.33021,8.64752,339402.12958067,0
+GORO.US,D,20130509,000000,8.26112,8.61425,8.25305,8.35454,446426.16390233,0
+GORO.US,D,20130510,000000,8.22795,8.34594,8.06811,8.28689,397577.85718597,0
+GORO.US,D,20130513,000000,8.1943,8.20248,8.00086,8.02613,266270.55936357,0
+GORO.US,D,20130514,000000,7.95908,8.26112,7.95908,8.11015,265275.62080669,0
+GORO.US,D,20130515,000000,8.26112,8.6557,7.75765,7.81638,336696.01966441,0
+GORO.US,D,20130516,000000,7.74907,8.00924,7.68993,7.80763,319922.44172832,0
+GORO.US,D,20130517,000000,7.79933,7.89986,7.49648,7.51367,451914.20809448,0
+GORO.US,D,20130520,000000,7.42072,7.66464,7.36219,7.63117,662569.64897079,0
+GORO.US,D,20130521,000000,7.49648,7.51367,7.2277,7.30324,498532.8687761,0
+GORO.US,D,20130522,000000,7.37867,7.56363,7.24439,7.3539,667629.38799634,0
+GORO.US,D,20130523,000000,7.53046,7.55515,7.25288,7.3539,369509.5236244,0
+GORO.US,D,20130524,000000,7.38729,7.38729,7.15198,7.32823,394986.50846268,0
+GORO.US,D,20130528,000000,7.37059,7.6058,7.17775,7.23591,473223.92711322,0
+GORO.US,D,20130529,000000,7.32015,7.4632,7.27808,7.37059,519747.29501853,0
+GORO.US,D,20130530,000000,7.50516,8.25305,7.4632,8.1943,787541.51414941,0
+GORO.US,D,20130531,000000,8.14342,8.169,7.87937,8.06673,345279.5421061,0
+GORO.US,D,20130603,000000,8.0431,8.38839,7.98386,8.37178,648428.40589835,0
+GORO.US,D,20130604,000000,8.24464,8.3202,7.89986,8.3202,514186.50042725,0
+GORO.US,D,20130605,000000,8.27842,8.38839,8.0599,8.20248,379611.58256586,0
+GORO.US,D,20130606,000000,8.23596,8.30338,8.11864,8.24464,413563.47657393,0
+GORO.US,D,20130607,000000,8.05941,8.16011,7.87358,8.05941,304626.41415168,0
+GORO.US,D,20130610,000000,7.99168,8.28708,7.92425,8.12677,266374.04936793,0
+GORO.US,D,20130611,000000,7.92425,8.09289,7.85674,7.87358,256330.39567646,0
+GORO.US,D,20130612,000000,7.89007,8.09289,7.85674,7.9581,189770.95306363,0
+GORO.US,D,20130613,000000,7.90716,8.08429,7.8484,8.08429,182636.29068313,0
+GORO.US,D,20130614,000000,8.06762,8.21975,8.00028,8.02566,270961.42312602,0
+GORO.US,D,20130617,000000,8.02566,8.49646,8.02566,8.45729,995983.70344709,0
+GORO.US,D,20130618,000000,8.39651,8.43114,8.22786,8.42236,540827.49165132,0
+GORO.US,D,20130619,000000,8.47221,8.59794,8.30338,8.36342,537052.66812559,0
+GORO.US,D,20130620,000000,8.10119,8.17712,7.41863,7.83154,914990.99151187,0
+GORO.US,D,20130621,000000,7.86461,8.23596,7.5281,8.03413,6449017.5345238,0
+GORO.US,D,20130624,000000,7.89007,7.94951,7.46087,7.85674,1019048.6539261,0
+GORO.US,D,20130625,000000,7.96671,8.08419,7.58715,7.70544,431094.27345287,0
+GORO.US,D,20130626,000000,7.56139,7.56139,6.81996,6.90468,1235163.4486963,0
+GORO.US,D,20130627,000000,6.83694,6.9803,6.67623,6.8793,683869.12145443,0
+GORO.US,D,20130628,000000,6.89478,7.63213,6.87783,7.46904,873280.42113654,0
+GORO.US,D,20130701,000000,7.39325,7.79805,7.35957,7.57025,336372.22915568,0
+GORO.US,D,20130702,000000,7.62923,7.6373,7.1233,7.19099,453741.16530035,0
+GORO.US,D,20130703,000000,7.2078,7.45228,7.2078,7.33428,122379.49180182,0
+GORO.US,D,20130705,000000,6.97164,7.17433,6.88752,7.04736,333895.64162535,0
+GORO.US,D,20130708,000000,7.10628,7.25828,6.94606,7.22448,228595.07450518,0
+GORO.US,D,20130709,000000,7.31761,7.44475,7.1397,7.1397,273286.36193707,0
+GORO.US,D,20130710,000000,7.15696,7.27533,6.93659,6.93659,297609.58692465,0
+GORO.US,D,20130711,000000,7.504,7.504,7.1059,7.23281,447566.60325742,0
+GORO.US,D,20130712,000000,6.60711,6.71692,6.14979,6.14979,2201740.6210995,0
+GORO.US,D,20130715,000000,6.26878,6.42947,6.14979,6.14979,655829.4781911,0
+GORO.US,D,20130716,000000,6.21779,6.34467,5.96417,6.33647,1001898.0034988,0
+GORO.US,D,20130717,000000,6.35329,6.45446,6.26878,6.42121,777623.89283949,0
+GORO.US,D,20130718,000000,6.47136,6.51451,6.36916,6.46306,750470.57486111,0
+GORO.US,D,20130719,000000,6.4129,6.64937,6.4129,6.63297,442916.72563532,0
+GORO.US,D,20130722,000000,6.84388,6.85236,6.68304,6.76776,948917.26918222,0
+GORO.US,D,20130723,000000,6.76776,7.14807,6.7255,7.09774,940550.97328435,0
+GORO.US,D,20130724,000000,7.09774,7.09774,6.65777,6.70791,622859.20224428,0
+GORO.US,D,20130725,000000,6.70791,7.02179,6.69973,6.88645,389285.33634072,0
+GORO.US,D,20130726,000000,6.81,6.95347,6.75097,6.93659,390983.18720451,0
+GORO.US,D,20130729,000000,6.93659,7.04667,6.83557,6.85236,384431.55267041,0
+GORO.US,D,20130730,000000,6.83557,6.99595,6.77652,6.81,457449.38634805,0
+GORO.US,D,20130731,000000,6.83557,6.90351,6.67416,6.71692,299160.9123367,0
+GORO.US,D,20130801,000000,6.76776,6.81,6.49722,6.5312,408532.42784661,0
+GORO.US,D,20130802,000000,6.54805,6.63297,6.28564,6.29473,438138.76632463,0
+GORO.US,D,20130805,000000,6.32858,6.42947,6.18405,6.21779,530758.22162214,0
+GORO.US,D,20130806,000000,6.15864,6.16716,5.93872,6.00621,523712.70409688,0
+GORO.US,D,20130807,000000,5.99766,5.99766,5.87106,5.93029,453565.94955038,0
+GORO.US,D,20130808,000000,6.0999,6.30436,5.97267,6.19373,635593.5960494,0
+GORO.US,D,20130809,000000,6.21907,6.21907,5.97267,6.08303,684836.39436657,0
+GORO.US,D,20130812,000000,6.33824,6.54202,6.24465,6.50835,846060.50068011,0
+GORO.US,D,20130813,000000,6.49098,6.59287,6.37122,6.57598,535309.73250742,0
+GORO.US,D,20130814,000000,6.57598,6.91597,6.51663,6.91597,500544.26361351,0
+GORO.US,D,20130815,000000,6.83957,7.30675,6.75457,7.22986,610054.10734708,0
+GORO.US,D,20130816,000000,7.26412,7.46788,7.03465,7.23844,566461.24847642,0
+GORO.US,D,20130819,000000,7.22986,7.32373,6.96675,7.00929,540471.93688384,0
+GORO.US,D,20130820,000000,7.001,7.2726,6.96675,7.25553,575389.05449703,0
+GORO.US,D,20130821,000000,7.22986,7.24703,6.88213,6.89901,320819.01354837,0
+GORO.US,D,20130822,000000,7.05195,7.28101,6.89901,7.13656,374735.25651835,0
+GORO.US,D,20130823,000000,7.14485,7.62953,7.14485,7.56111,590449.4117667,0
+GORO.US,D,20130826,000000,7.59544,7.76585,7.48527,7.68065,631441.70003247,0
+GORO.US,D,20130827,000000,7.75737,8.01167,7.28101,7.31524,926392.31110226,0
+GORO.US,D,20130828,000000,7.59544,7.59544,6.96675,7.0178,552478.82669783,0
+GORO.US,D,20130829,000000,7.07762,7.49365,6.94099,7.36621,485237.98950178,0
+GORO.US,D,20130830,000000,7.42358,7.43246,7.13862,7.25094,337758.58535284,0
+GORO.US,D,20130903,000000,7.35068,7.46983,7.14552,7.2481,353577.18621889,0
+GORO.US,D,20130904,000000,7.14552,7.32471,7.10279,7.32471,478603.35803347,0
+GORO.US,D,20130905,000000,7.29926,7.31641,6.88186,6.88996,311172.92541823,0
+GORO.US,D,20130906,000000,7.00948,7.09509,6.93231,6.96675,262641.23663604,0
+GORO.US,D,20130909,000000,6.99214,7.3336,6.96675,7.28227,392256.83151572,0
+GORO.US,D,20130910,000000,7.18042,7.18886,6.97495,7.08658,508241.46077025,0
+GORO.US,D,20130911,000000,7.08658,7.12058,6.90732,6.90732,321333.38960969,0
+GORO.US,D,20130912,000000,6.68537,6.7621,6.42967,6.59153,674198.4416401,0
+GORO.US,D,20130913,000000,6.48063,7.12058,6.42131,7.07802,711674.1190643,0
+GORO.US,D,20130916,000000,7.00948,7.16294,6.839,6.94089,552565.92224606,0
+GORO.US,D,20130917,000000,6.01196,6.19934,5.38085,6.17381,5152528.5733367,0
+GORO.US,D,20130918,000000,6.12237,6.39524,5.85857,6.36886,2042981.8311278,0
+GORO.US,D,20130919,000000,6.39524,6.46356,6.01196,6.15641,1062960.1800379,0
+GORO.US,D,20130920,000000,6.1052,6.1052,5.84988,5.85857,1845166.323368,0
+GORO.US,D,20130923,000000,5.80673,5.92637,5.63662,5.68776,738382.73741994,0
+GORO.US,D,20130924,000000,5.63662,5.84988,5.47484,5.73044,623964.8033801,0
+GORO.US,D,20130925,000000,5.70498,5.88353,5.67921,5.72194,444196.51786757,0
+GORO.US,D,20130926,000000,5.69624,5.87516,5.68776,5.77287,432020.56022467,0
+GORO.US,D,20130927,000000,5.84988,5.89185,5.662,5.7388,375532.43694806,0
+GORO.US,D,20130930,000000,5.51689,5.88962,5.51689,5.74223,365021.54125665,0
+GORO.US,D,20131001,000000,5.43199,5.57701,5.03096,5.04826,1579433.7070964,0
+GORO.US,D,20131002,000000,5.09071,5.15912,4.81814,4.82671,1447680.6849977,0
+GORO.US,D,20131003,000000,4.69856,4.95426,4.61297,4.80911,772501.64994991,0
+GORO.US,D,20131004,000000,4.81814,4.87761,4.68112,4.69025,869938.00139144,0
+GORO.US,D,20131007,000000,4.74121,4.94568,4.69025,4.91992,628124.89662508,0
+GORO.US,D,20131008,000000,5.05633,5.08258,4.63903,4.68112,918085.44510789,0
+GORO.US,D,20131009,000000,4.68112,4.80134,4.58653,4.79306,676484.44361782,0
+GORO.US,D,20131010,000000,4.76736,4.92975,4.62145,4.6727,978379.13151552,0
+GORO.US,D,20131011,000000,4.60408,4.60408,4.22727,4.24418,2386943.6688217,0
+GORO.US,D,20131014,000000,4.28692,4.28692,3.84913,3.98721,3053526.8855858,0
+GORO.US,D,20131015,000000,3.92724,4.19293,3.9013,4.06419,912979.59667445,0
+GORO.US,D,20131016,000000,3.84913,4.19293,3.84913,4.15028,559315.31490733,0
+GORO.US,D,20131017,000000,4.30427,4.39866,4.24418,4.29539,820040.44948225,0
+GORO.US,D,20131018,000000,4.26982,4.3645,4.26144,4.27832,458449.44817245,0
+GORO.US,D,20131021,000000,4.31249,4.38139,4.30427,4.38139,433164.07354029,0
+GORO.US,D,20131022,000000,4.52702,4.65575,4.40695,4.55297,708647.29259984,0
+GORO.US,D,20131023,000000,4.39016,4.60408,4.39016,4.48464,448344.31527046,0
+GORO.US,D,20131024,000000,4.55297,4.63873,4.4417,4.49322,603648.99826471,0
+GORO.US,D,20131025,000000,4.49322,4.58653,4.41544,4.57845,413190.50269679,0
+GORO.US,D,20131028,000000,4.57845,4.78406,4.54406,4.73332,606723.98344409,0
+GORO.US,D,20131029,000000,4.71566,4.73332,4.53607,4.54406,364507.16519532,0
+GORO.US,D,20131030,000000,4.56962,4.83599,4.53607,4.64713,396410.77683966,0
+GORO.US,D,20131031,000000,4.51948,4.64069,4.50211,4.50211,507595.92905982,0
+GORO.US,D,20131101,000000,4.42424,4.8189,4.40695,4.80134,1122359.3439325,0
+GORO.US,D,20131104,000000,4.80971,4.8189,4.63873,4.69035,558444.359425,0
+GORO.US,D,20131105,000000,4.68112,4.79306,4.6727,4.72431,320895.86256151,0
+GORO.US,D,20131106,000000,4.7416,4.84555,4.66409,4.77595,498830.01829359,0
+GORO.US,D,20131107,000000,4.56056,4.76766,4.56056,4.71566,328354.31545075,0
+GORO.US,D,20131108,000000,4.50017,4.63824,4.38823,4.61211,729010.23177661,0
+GORO.US,D,20131111,000000,4.535,4.78445,4.51762,4.68093,440604.08266636,0
+GORO.US,D,20131112,000000,4.69015,4.77595,4.57747,4.57747,391942.26288858,0
+GORO.US,D,20131113,000000,4.70725,4.70725,4.52604,4.54309,362571.59471754,0
+GORO.US,D,20131114,000000,4.62958,4.78445,4.6035,4.7416,551992.11628124,0
+GORO.US,D,20131115,000000,4.76766,4.77595,4.6035,4.67241,291729.10043869,0
+GORO.US,D,20131118,000000,4.65546,4.65546,4.43995,4.43995,667511.55284285,0
+GORO.US,D,20131119,000000,4.46569,4.56884,4.37944,4.43113,338039.34041421,0
+GORO.US,D,20131120,000000,4.38823,4.48325,4.24146,4.30194,574226.07276473,0
+GORO.US,D,20131121,000000,4.43113,4.4745,4.23313,4.38823,610015.17051375,0
+GORO.US,D,20131122,000000,4.63824,4.63824,4.34478,4.37055,285364.97749667,0
+GORO.US,D,20131125,000000,4.2847,4.38823,4.13805,4.34478,1066545.4426646,0
+GORO.US,D,20131126,000000,4.29306,4.33632,4.23313,4.27596,426499.72712023,0
+GORO.US,D,20131127,000000,4.27596,4.37944,4.24146,4.31891,292874.66306133,0
+GORO.US,D,20131129,000000,4.38043,4.5881,4.38043,4.47604,217311.59006828,0
+GORO.US,D,20131202,000000,4.36247,4.41378,4.15497,4.2593,552404.02699169,0
+GORO.US,D,20131203,000000,4.24156,4.36334,4.18103,4.25049,385071.96111329,0
+GORO.US,D,20131204,000000,4.2595,4.44141,4.21559,4.32799,396447.66436597,0
+GORO.US,D,20131205,000000,4.14667,4.35415,4.14667,4.20708,252817.88344891,0
+GORO.US,D,20131206,000000,4.19819,4.34478,4.18122,4.22426,272395.93803809,0
+GORO.US,D,20131209,000000,4.32799,4.38043,4.2595,4.34565,301392.60767847,0
+GORO.US,D,20131210,000000,4.47604,4.5881,4.38043,4.41494,548157.86285198,0
+GORO.US,D,20131211,000000,4.44141,4.46707,4.32799,4.34565,301631.35194598,0
+GORO.US,D,20131212,000000,4.18103,4.27635,4.11123,4.12871,620885.71958669,0
+GORO.US,D,20131213,000000,4.15457,4.31072,4.15457,4.20708,532316.71960875,0
+GORO.US,D,20131216,000000,4.23313,4.31072,4.12871,4.15457,329560.33263039,0
+GORO.US,D,20131217,000000,4.13748,4.30243,4.13748,4.21559,505426.73758208,0
+GORO.US,D,20131218,000000,4.24156,4.35415,4.15457,4.17242,856917.72925743,0
+GORO.US,D,20131219,000000,4.12023,4.15457,3.9989,4.01599,573886.91245339,0
+GORO.US,D,20131220,000000,4.04205,4.12871,3.98113,4.04205,1193524.6040666,0
+GORO.US,D,20131223,000000,4.06802,4.16366,3.9989,4.15457,454751.47365986,0
+GORO.US,D,20131224,000000,4.12023,4.25049,4.09415,4.21559,212908.65394175,0
+GORO.US,D,20131226,000000,4.16366,4.25049,3.92959,3.96447,898088.3072337,0
+GORO.US,D,20131227,000000,4.01599,4.12023,3.9989,4.12023,484291.20965981,0
+GORO.US,D,20131230,000000,4.07689,4.12871,3.94651,3.95567,553456.34614505,0
+GORO.US,D,20131231,000000,3.94661,4.12023,3.91216,3.92951,1401571.2771098,0
+GORO.US,D,20140102,000000,4.09415,4.11123,3.94651,4.01599,759644.29772376,0
+GORO.US,D,20140103,000000,4.03366,4.20708,4.00761,4.18961,502515.69696409,0
+GORO.US,D,20140106,000000,4.27635,4.27635,4.08548,4.16366,443693.41299484,0
+GORO.US,D,20140107,000000,4.14667,4.14667,4.02516,4.12871,302813.80209493,0
+GORO.US,D,20140108,000000,4.09415,4.10285,3.99045,4.05091,381856.59840324,0
+GORO.US,D,20140109,000000,4.02507,4.05091,3.95539,3.95539,245387.09620442,0
+GORO.US,D,20140110,000000,4.04196,4.17272,3.99035,4.05091,636816.00768518,0
+GORO.US,D,20140113,000000,4.02507,4.22465,3.98094,4.17272,598306.45487078,0
+GORO.US,D,20140114,000000,4.17272,4.25099,4.12043,4.16396,320371.2399651,0
+GORO.US,D,20140115,000000,4.03366,4.20747,4.03366,4.15477,204142.74317552,0
+GORO.US,D,20140116,000000,4.10295,4.18991,4.08557,4.08557,381566.62146031,0
+GORO.US,D,20140117,000000,4.09415,4.33748,4.09415,4.30301,771485.19366936,0
+GORO.US,D,20140121,000000,4.35494,4.58086,4.24193,4.54621,1089711.8338409,0
+GORO.US,D,20140122,000000,4.52893,4.57217,4.4247,4.50298,412525.5025697,0
+GORO.US,D,20140123,000000,4.59842,4.78094,4.52057,4.59842,492687.22050943,0
+GORO.US,D,20140124,000000,4.76366,4.76366,4.33748,4.40714,508119.52700272,0
+GORO.US,D,20140127,000000,4.39866,4.39866,4.01599,4.03366,537646.96716057,0
+GORO.US,D,20140128,000000,4.03366,4.12891,3.99035,4.11133,472897.06264398,0
+GORO.US,D,20140129,000000,4.12891,4.21598,4.00751,4.07699,617899.87926257,0
+GORO.US,D,20140130,000000,4.04196,4.10295,3.99035,4.00751,427818.45618582,0
+GORO.US,D,20140131,000000,4.14687,4.19848,3.99871,4.00751,450072.90573951,0
+GORO.US,D,20140203,000000,4.01599,4.12891,3.92931,3.95539,453465.53350654,0
+GORO.US,D,20140204,000000,3.93773,3.99871,3.86804,3.98094,574388.99267261,0
+GORO.US,D,20140205,000000,4.11133,4.12891,3.88521,3.93773,569089.48472603,0
+GORO.US,D,20140206,000000,3.99035,4.00751,3.87691,3.92057,316003.14205786,0
+GORO.US,D,20140207,000000,3.94641,4.04225,3.92057,4.02536,348514.37323281,0
+GORO.US,D,20140210,000000,4.25168,4.51341,4.22544,4.48717,1417906.3033443,0
+GORO.US,D,20140211,000000,4.58212,4.73096,4.49567,4.60858,972622.6281041,0
+GORO.US,D,20140212,000000,4.59084,4.60858,4.27763,4.32966,727739.66142592,0
+GORO.US,D,20140213,000000,4.32095,4.60858,4.26884,4.56475,653914.40078349,0
+GORO.US,D,20140214,000000,4.66098,4.8789,4.58212,4.76561,930780.90207968,0
+GORO.US,D,20140218,000000,4.80882,4.96588,4.60007,4.77418,1016881.5117553,0
+GORO.US,D,20140219,000000,4.74814,4.95699,4.54749,4.56475,852195.1012362,0
+GORO.US,D,20140220,000000,4.55657,4.8789,4.53909,4.83559,580464.16332521,0
+GORO.US,D,20140221,000000,4.83559,4.91307,4.66957,4.76561,520885.68506661,0
+GORO.US,D,20140224,000000,4.89589,4.89589,4.77418,4.80016,397920.09145785,0
+GORO.US,D,20140225,000000,4.78249,4.83559,4.67789,4.69574,327239.49243337,0
+GORO.US,D,20140226,000000,4.79178,4.79178,4.4781,4.49567,661938.46240948,0
+GORO.US,D,20140227,000000,4.49567,4.74814,4.44355,4.62596,437264.73688178,0
+GORO.US,D,20140228,000000,4.63484,4.68724,4.48717,4.48717,314321.68565022,0
+GORO.US,D,20140303,000000,4.68724,4.74814,4.48717,4.53031,600459.25189239,0
+GORO.US,D,20140304,000000,4.51341,4.84428,4.46942,4.71332,745298.12394961,0
+GORO.US,D,20140305,000000,4.72177,4.89589,4.70453,4.78249,535574.09311264,0
+GORO.US,D,20140306,000000,4.80882,4.96588,4.78249,4.83559,455329.37823872,0
+GORO.US,D,20140307,000000,4.77418,4.87004,4.71312,4.81794,311482.37077783,0
+GORO.US,D,20140310,000000,4.81794,4.87899,4.68694,4.71312,393348.08750239,0
+GORO.US,D,20140311,000000,4.86147,4.87899,4.59036,4.63455,612087.01990819,0
+GORO.US,D,20140312,000000,5.05334,5.19317,4.71312,5.07079,1340095.1405533,0
+GORO.US,D,20140313,000000,5.09722,5.31497,4.97486,5.07079,1093475.3861781,0
+GORO.US,D,20140314,000000,5.37624,5.37624,5.04454,5.15823,595754.04298081,0
+GORO.US,D,20140317,000000,5.18429,5.21914,4.93082,5.0099,1017542.4132684,0
+GORO.US,D,20140318,000000,4.80882,5.10582,4.80007,4.90497,850218.54461808,0
+GORO.US,D,20140319,000000,4.80882,4.87899,4.50357,4.50357,957255.89943536,0
+GORO.US,D,20140320,000000,4.46015,4.6433,4.45136,4.57296,695016.32697469,0
+GORO.US,D,20140321,000000,4.61708,4.66928,4.36411,4.46863,1558794.1114723,0
+GORO.US,D,20140324,000000,4.40744,4.40744,4.14618,4.29384,1087324.3911658,0
+GORO.US,D,20140325,000000,4.33748,4.51274,4.33748,4.425,578766.31246142,0
+GORO.US,D,20140326,000000,4.4338,4.49508,4.11046,4.11954,728473.31333809,0
+GORO.US,D,20140327,000000,4.11954,4.24156,4.0407,4.22417,509865.53658142,0
+GORO.US,D,20140328,000000,4.20688,4.40744,4.18073,4.36411,359508.90538029,0
+GORO.US,D,20140331,000000,4.39035,4.45136,4.12814,4.17213,541833.70139679,0
+GORO.US,D,20140401,000000,4.14618,4.23313,4.06685,4.16317,743966.07438841,0
+GORO.US,D,20140402,000000,4.25059,4.425,4.18942,4.36411,601866.10115972,0
+GORO.US,D,20140403,000000,4.31132,4.38139,4.24156,4.30292,307572.29298895,0
+GORO.US,D,20140404,000000,4.40744,4.49508,4.29384,4.38139,819700.26451739,0
+GORO.US,D,20140407,000000,4.37231,4.37231,4.2597,4.2597,760320.56903946,0
+GORO.US,D,20140408,000000,4.32867,4.35504,4.18942,4.30292,704512.81569256,0
+GORO.US,D,20140409,000000,4.26799,4.47791,4.25049,4.4252,343346.02093533,0
+GORO.US,D,20140410,000000,4.46054,4.48697,4.28538,4.34652,440889.96099527,0
+GORO.US,D,20140411,000000,4.35514,4.35514,4.16288,4.2067,430805.32116345,0
+GORO.US,D,20140414,000000,4.27645,4.41633,4.17183,4.33758,408079.5309958,0
+GORO.US,D,20140415,000000,4.18043,4.29384,4.1537,4.24156,431112.71721604,0
+GORO.US,D,20140416,000000,4.2596,4.2596,4.16288,4.17183,263875.94411393,0
+GORO.US,D,20140417,000000,4.1537,4.2067,4.0232,4.0232,417627.25238911,0
+GORO.US,D,20140421,000000,4.0318,4.10158,3.89177,4.01424,563389.33725759,0
+GORO.US,D,20140422,000000,4.04907,4.18043,3.99685,4.16288,353907.12464866,0
+GORO.US,D,20140423,000000,4.1537,4.22397,4.05816,4.1537,290409.34671959,0
+GORO.US,D,20140424,000000,4.12784,4.2596,4.11018,4.16288,288861.09526808,0
+GORO.US,D,20140425,000000,4.18043,4.31132,4.09291,4.13649,439149.07468413,0
+GORO.US,D,20140428,000000,4.13649,4.14581,4.00555,4.05816,290472.87523712,0
+GORO.US,D,20140429,000000,4.08421,4.17183,4.0318,4.11926,403462.44228597,0
+GORO.US,D,20140430,000000,4.08421,4.18043,3.98828,4.0318,585313.84838149,0
+GORO.US,D,20140501,000000,3.97929,3.98828,3.87411,3.89177,745415.9591031,0
+GORO.US,D,20140502,000000,3.93559,3.93559,3.78684,3.78684,909674.06445565,0
+GORO.US,D,20140505,000000,3.81299,3.83904,3.57656,3.57656,1107985.5045136,0
+GORO.US,D,20140506,000000,3.57656,3.62093,3.3584,3.42826,1015410.1093169,0
+GORO.US,D,20140507,000000,3.41912,3.44546,3.29712,3.32357,474500.64538497,0
+GORO.US,D,20140508,000000,3.35,3.4112,3.23553,3.25291,607393.08218521,0
+GORO.US,D,20140509,000000,3.23553,3.24411,3.11266,3.13062,765883.41293775,0
+GORO.US,D,20140512,000000,3.22674,3.22674,3.08679,3.08679,1385532.3757395,0
+GORO.US,D,20140513,000000,3.46358,4.20004,3.46358,3.75317,4209767.4224344,0
+GORO.US,D,20140514,000000,3.82296,3.87566,3.7266,3.7798,1100813.9546069,0
+GORO.US,D,20140515,000000,3.74459,3.91959,3.74459,3.83155,907100.13484199,0
+GORO.US,D,20140516,000000,3.81425,3.89311,3.74459,3.77074,680228.52753831,0
+GORO.US,D,20140519,000000,3.84884,3.98075,3.81425,3.95479,1105698.4778824,0
+GORO.US,D,20140520,000000,4.00741,4.03376,3.88394,3.92851,938767.05152585,0
+GORO.US,D,20140521,000000,3.91959,4.00741,3.7971,3.97227,489751.58820724,0
+GORO.US,D,20140522,000000,4.03376,4.03376,3.88394,3.89311,495637.19796073,0
+GORO.US,D,20140523,000000,3.7357,3.89311,3.71821,3.84884,478722.21784047,0
+GORO.US,D,20140527,000000,3.81425,3.83155,3.74459,3.7798,473667.60208246,0
+GORO.US,D,20140528,000000,3.7971,3.87566,3.74459,3.81425,647857.67389404,0
+GORO.US,D,20140529,000000,3.82296,4.01589,3.7971,3.89311,520734.03634733,0
+GORO.US,D,20140530,000000,3.91959,3.92851,3.7971,3.8404,776736.54290103,0
+GORO.US,D,20140602,000000,3.7798,3.84884,3.71821,3.7266,460967.02184313,0
+GORO.US,D,20140603,000000,3.71821,3.77074,3.63879,3.77074,430303.24094422,0
+GORO.US,D,20140604,000000,3.75317,3.7971,3.63008,3.65665,370254.44672516,0
+GORO.US,D,20140605,000000,3.71821,3.7971,3.69189,3.78821,553842.64051779,0
+GORO.US,D,20140606,000000,3.78821,3.8404,3.70017,3.83155,354965.59172307,0
+GORO.US,D,20140609,000000,3.81425,3.83155,3.71792,3.77054,364695.70144092,0
+GORO.US,D,20140610,000000,3.77971,3.86687,3.67362,3.82296,683033.0041914,0
+GORO.US,D,20140611,000000,3.82296,3.97267,3.79701,3.90237,656124.57840158,0
+GORO.US,D,20140612,000000,3.94602,4.04274,3.89331,3.9989,1024174.9954297,0
+GORO.US,D,20140613,000000,4.0078,4.01639,3.91099,3.9989,528880.03174084,0
+GORO.US,D,20140616,000000,4.05179,4.20991,3.96397,4.13954,1391121.860629,0
+GORO.US,D,20140617,000000,4.09533,4.3238,4.05179,4.30643,911129.07243788,0
+GORO.US,D,20140618,000000,4.30643,4.38587,4.20991,4.36779,700027.90728535,0
+GORO.US,D,20140619,000000,4.41173,4.63163,4.39443,4.56972,1587319.4404987,0
+GORO.US,D,20140620,000000,4.59619,4.59619,4.42946,4.49129,3734548.4949399,0
+GORO.US,D,20140623,000000,4.49129,4.53518,4.29763,4.46464,1185577.3914538,0
+GORO.US,D,20140624,000000,4.48248,4.49129,4.13067,4.14881,1033291.3376959,0
+GORO.US,D,20140625,000000,4.12209,4.27999,4.12209,4.26251,689064.11474312,0
+GORO.US,D,20140626,000000,4.24496,4.35013,4.18337,4.30643,428837.9864269,0
+GORO.US,D,20140627,000000,4.30643,4.40325,4.30643,4.39443,919794.56716028,0
+GORO.US,D,20140630,000000,4.35013,4.51762,4.21859,4.44755,670978.98031601,0
+GORO.US,D,20140701,000000,4.43828,4.51762,4.31502,4.34148,522059.93798748,0
+GORO.US,D,20140702,000000,4.33259,4.49978,4.29763,4.43828,455125.4721905,0
+GORO.US,D,20140703,000000,4.25421,4.46464,4.24496,4.46464,284873.14381253,0
+GORO.US,D,20140707,000000,4.45614,4.45614,4.21859,4.24496,566014.49954667,0
+GORO.US,D,20140708,000000,4.33259,4.36779,4.16608,4.34148,734292.32061353,0
+GORO.US,D,20140709,000000,4.34148,4.39453,4.2183,4.35013,733126.26492073,0
+GORO.US,D,20140710,000000,4.40335,4.57913,4.26231,4.28867,939281.42758716,0
+GORO.US,D,20140711,000000,4.30643,4.50953,4.28867,4.42966,898923.39984322,0
+GORO.US,D,20140714,000000,4.3238,4.38597,4.27989,4.31493,493386.0342023,0
+GORO.US,D,20140715,000000,4.34148,4.39453,4.20962,4.24487,632957.16257173,0
+GORO.US,D,20140716,000000,4.28867,4.40335,4.25401,4.35013,716314.77480483,0
+GORO.US,D,20140717,000000,4.40335,4.67595,4.36789,4.56154,1307559.3176942,0
+GORO.US,D,20140718,000000,4.49157,4.50017,4.25401,4.43848,868151.0056724,0
+GORO.US,D,20140721,000000,4.43848,4.46493,4.27109,4.42083,854794.64718757,0
+GORO.US,D,20140722,000000,4.42966,4.42966,4.27109,4.35013,680099.42119623,0
+GORO.US,D,20140723,000000,4.35936,4.50017,4.31493,4.44765,765427.44212641,0
+GORO.US,D,20140724,000000,4.43848,4.7382,4.27109,4.67595,5879071.4394646,0
+GORO.US,D,20140725,000000,4.63232,4.68499,4.55316,4.68499,627143.27856382,0
+GORO.US,D,20140728,000000,4.66751,4.835,4.61434,4.79937,978912.9759935,0
+GORO.US,D,20140729,000000,4.835,5.02003,4.72022,4.96695,932148.81451369,0
+GORO.US,D,20140730,000000,4.94039,5.02003,4.72022,4.79937,627152.5004454,0
+GORO.US,D,20140731,000000,4.74666,4.82633,4.57913,4.64987,738369.41692432,0
+GORO.US,D,20140801,000000,4.71166,4.84399,4.63232,4.7292,727229.38397864,0
+GORO.US,D,20140804,000000,4.71166,4.74666,4.50017,4.62341,584663.19340352,0
+GORO.US,D,20140805,000000,4.62341,4.69388,4.53557,4.66751,490917.64390005,0
+GORO.US,D,20140806,000000,4.71166,4.95787,4.71166,4.8789,740508.89345033,0
+GORO.US,D,20140807,000000,4.85283,4.8789,4.7381,4.74637,527128.89889461,0
+GORO.US,D,20140808,000000,4.76425,5.07294,4.74637,5.07294,1289678.0893154,0
+GORO.US,D,20140811,000000,5.02881,5.44329,4.85283,5.36413,1350389.8343545,0
+GORO.US,D,20140812,000000,5.42593,5.50499,5.37264,5.40867,1024342.0139516,0
+GORO.US,D,20140813,000000,5.41734,5.49668,5.39937,5.41734,552476.77739081,0
+GORO.US,D,20140814,000000,5.42593,5.43452,5.25818,5.32864,1272138.0705548,0
+GORO.US,D,20140815,000000,5.28473,5.46097,5.20526,5.41734,650391.64202085,0
+GORO.US,D,20140818,000000,5.38175,5.45247,5.25818,5.37264,653242.22808184,0
+GORO.US,D,20140819,000000,5.35519,5.41734,5.26715,5.33751,351881.38466213,0
+GORO.US,D,20140820,000000,5.29368,5.31105,5.17043,5.17903,500182.56092498,0
+GORO.US,D,20140821,000000,5.11705,5.16146,5.02881,5.14369,636339.54380367,0
+GORO.US,D,20140822,000000,5.11705,5.15229,5.0377,5.10846,342354.156339,0
+GORO.US,D,20140825,000000,5.09042,5.28473,5.07294,5.27573,398326.87890078,0
+GORO.US,D,20140826,000000,5.38175,5.48753,5.29368,5.39937,2399294.8422147,0
+GORO.US,D,20140827,000000,5.50499,5.60219,5.39061,5.44329,1028857.6619641,0
+GORO.US,D,20140828,000000,5.51414,5.52266,5.40867,5.46097,454726.88197565,0
+GORO.US,D,20140829,000000,5.55828,5.58472,5.40867,5.47023,1299996.350147,0
+GORO.US,D,20140902,000000,5.33751,5.37264,5.17043,5.17903,764445.82406516,0
+GORO.US,D,20140903,000000,5.23173,5.24929,5.11705,5.14369,515847.46376473,0
+GORO.US,D,20140904,000000,5.15229,5.31105,4.94049,4.96715,864029.84926075,0
+GORO.US,D,20140905,000000,5.0377,5.10846,4.86994,5.05508,527327.68167529,0
+GORO.US,D,20140908,000000,5.02881,5.0377,4.71992,4.8349,1026131.0589777,0
+GORO.US,D,20140909,000000,4.86137,5.01165,4.78143,5.00249,696184.43197452,0
+GORO.US,D,20140910,000000,4.9497,5.06424,4.91366,4.99387,428973.24069004,0
+GORO.US,D,20140911,000000,4.89629,5.19718,4.85283,5.17091,586391.78387257,0
+GORO.US,D,20140912,000000,5.05537,5.14427,4.96744,5.00249,438375.46128511,0
+GORO.US,D,20140915,000000,5.00249,5.09995,4.86137,5.04677,588073.24028021,0
+GORO.US,D,20140916,000000,5.04677,5.18808,4.96744,5.12661,413542.98350376,0
+GORO.US,D,20140917,000000,5.09995,5.33847,5.07343,5.11754,663515.40415924,0
+GORO.US,D,20140918,000000,5.09995,5.19718,5.02901,5.15286,476665.73824868,0
+GORO.US,D,20140919,000000,5.14427,5.23231,4.79908,4.79908,1368396.0704613,0
+GORO.US,D,20140922,000000,4.77323,4.80794,4.57815,4.64039,664622.02994855,0
+GORO.US,D,20140923,000000,4.82623,4.82623,4.67536,4.74617,456708.56186132,0
+GORO.US,D,20140924,000000,4.71972,4.79908,4.65796,4.71972,341562.09917684,0
+GORO.US,D,20140925,000000,4.64039,4.7907,4.51693,4.73791,505286.36005139,0
+GORO.US,D,20140926,000000,4.65796,4.73791,4.62272,4.66682,272811.94736259,0
+GORO.US,D,20140929,000000,4.74617,4.75546,4.66682,4.69338,350829.06550877,0
+GORO.US,D,20140930,000000,4.66682,4.70228,4.52525,4.52525,440889.96099527,0
+GORO.US,D,20141001,000000,4.56924,4.65796,4.51693,4.51693,391042.61710801,0
+GORO.US,D,20141002,000000,4.53432,4.73791,4.52525,4.67536,441273.18140748,0
+GORO.US,D,20141003,000000,4.62272,4.67536,4.1363,4.14571,840735.37639582,0
+GORO.US,D,20141006,000000,4.18952,4.27783,3.95975,4.1537,714537.00096738,0
+GORO.US,D,20141007,000000,4.10088,4.1537,3.81829,3.81829,929739.85411492,0
+GORO.US,D,20141008,000000,3.85341,4.26991,3.68553,4.22584,796835.12147257,0
+GORO.US,D,20141009,000000,4.20805,4.25265,3.90686,3.96015,950643.81034424,0
+GORO.US,D,20141010,000000,3.99579,4.10158,3.80947,3.87983,675664.72081092,0
+GORO.US,D,20141013,000000,3.99579,4.18151,3.88903,4.04858,697016.45062352,0
+GORO.US,D,20141014,000000,4.14657,4.38558,4.06596,4.22584,713552.30894559,0
+GORO.US,D,20141015,000000,4.27891,4.62449,4.23469,4.5885,978814.60925668,0
+GORO.US,D,20141016,000000,4.44755,4.73966,4.44755,4.61542,512871.8699757,0
+GORO.US,D,20141017,000000,4.64233,4.66898,4.42956,4.47411,611345.17076794,0
+GORO.US,D,20141020,000000,4.63338,4.66898,4.39423,4.53617,393197.46343663,0
+GORO.US,D,20141021,000000,4.35867,4.42073,4.26991,4.31394,582506.29776789,0
+GORO.US,D,20141022,000000,4.31394,4.3765,4.12823,4.15457,394401.43130926,0
+GORO.US,D,20141023,000000,4.08412,4.38558,4.08412,4.36759,570594.70073019,0
+GORO.US,D,20141024,000000,4.36759,4.36759,4.19916,4.21695,311612.50177343,0
+GORO.US,D,20141027,000000,4.14657,4.18151,4.08412,4.11037,362278.54381408,0
+GORO.US,D,20141028,000000,4.20805,4.42073,4.09291,4.32312,376868.5851233,0
+GORO.US,D,20141029,000000,4.29656,4.33191,4.05767,4.10158,557364.37462692,0
+GORO.US,D,20141030,000000,4.03101,4.03101,3.69422,3.7123,787793.57891253,0
+GORO.US,D,20141031,000000,3.54366,3.62368,3.40202,3.44595,1637068.4176491,0
+GORO.US,D,20141103,000000,3.48137,3.64096,3.42846,3.49066,912624.04190697,0
+GORO.US,D,20141104,000000,3.40202,3.49944,3.29576,3.31342,622640.95104695,0
+GORO.US,D,20141105,000000,3.12731,3.30461,3.10076,3.10974,867403.00861111,0
+GORO.US,D,20141106,000000,3.17179,3.42935,3.11822,3.22488,770753.59106421,0
+GORO.US,D,20141107,000000,3.34981,3.5984,3.33148,3.58024,928313.53643092,0
+GORO.US,D,20141110,000000,3.5538,3.5538,3.19845,3.21583,703078.30078049,0
+GORO.US,D,20141111,000000,3.38545,3.50956,3.19845,3.42935,637864.22822449,0
+GORO.US,D,20141112,000000,3.43804,3.52706,3.17179,3.22488,1196187.6785355,0
+GORO.US,D,20141113,000000,3.32307,3.34981,3.10974,3.15417,693642.26661963,0
+GORO.US,D,20141114,000000,3.10076,3.41189,3.08298,3.305,968808.86774503,0
+GORO.US,D,20141117,000000,3.29624,3.40288,3.25154,3.3584,502169.36407818,0
+GORO.US,D,20141118,000000,3.60735,3.61586,3.38545,3.47386,745803.27812936,0
+GORO.US,D,20141119,000000,3.47386,3.51864,3.25154,3.305,770569.15343266,0
+GORO.US,D,20141120,000000,3.38545,3.46476,3.3141,3.40288,551705.21329881,0
+GORO.US,D,20141121,000000,3.52706,3.67811,3.46476,3.48254,683507.41876589,0
+GORO.US,D,20141124,000000,3.50052,3.67811,3.46476,3.5984,538088.5928228,0
+GORO.US,D,20141125,000000,3.6333,3.66036,3.44703,3.64251,714235.75283584,0
+GORO.US,D,20141126,000000,3.64251,3.64251,3.4917,3.52706,374094.84807546,0
+GORO.US,D,20141128,000000,3.305,3.46476,3.19845,3.19845,474615.40657793,0
+GORO.US,D,20141201,000000,3.28725,3.50052,3.22488,3.45571,692695.48677767,0
+GORO.US,D,20141202,000000,3.38545,3.42935,3.20695,3.34072,556041.54694729,0
+GORO.US,D,20141203,000000,3.38545,3.51864,3.29624,3.33148,787892.97030287,0
+GORO.US,D,20141204,000000,3.3141,3.42027,3.18062,3.22488,483166.14010735,0
+GORO.US,D,20141205,000000,3.18946,3.28725,3.13607,3.21583,515410.96137006,0
+GORO.US,D,20141208,000000,3.23369,3.27848,2.9323,3.06553,838735.252747,0
+GORO.US,D,20141209,000000,3.19873,3.27905,3.11842,3.20725,768066.9495646,0
+GORO.US,D,20141210,000000,3.28775,3.30578,3.05636,3.0742,747521.62206331,0
+GORO.US,D,20141211,000000,3.02912,3.16301,2.95883,3.03841,537144.88694136,0
+GORO.US,D,20141212,000000,2.98492,3.02912,2.8958,2.91388,501943.94030629,0
+GORO.US,D,20141215,000000,2.8958,2.91388,2.54828,2.56623,1476081.0062961,0
+GORO.US,D,20141216,000000,2.71781,2.71781,2.45061,2.51237,1045664.0288125,0
+GORO.US,D,20141217,000000,2.46805,2.57502,2.40589,2.56623,965371.15522362,0
+GORO.US,D,20141218,000000,2.59268,2.66443,2.51237,2.63717,1021323.3847152,0
+GORO.US,D,20141219,000000,2.64637,2.94958,2.61963,2.82445,7167264.8058459,0
+GORO.US,D,20141222,000000,2.87784,2.87784,2.67369,2.68256,1177859.7012268,0
+GORO.US,D,20141223,000000,2.69096,2.8155,2.584,2.59268,805801.86432649,0
+GORO.US,D,20141224,000000,2.61963,2.78855,2.51237,2.72676,527860.50149977,0
+GORO.US,D,20141226,000000,2.83326,2.9319,2.78855,2.83326,480547.12573932,0
+GORO.US,D,20141229,000000,2.8155,2.98492,2.76228,2.8425,790622.64724982,0
+GORO.US,D,20141230,000000,2.8958,3.17209,2.8958,3.02912,1115638.6415696,0
+GORO.US,D,20141231,000000,3.01173,3.13627,2.99349,3.01173,598575.93874354,0
+GORO.US,D,20150102,000000,2.95883,3.13627,2.94033,3.06553,551726.73102251,0
+GORO.US,D,20150105,000000,3.06553,3.14506,2.97613,3.0742,681627.17957758,0
+GORO.US,D,20150106,000000,3.13627,3.42135,3.12761,3.31478,980009.35524773,0
+GORO.US,D,20150107,000000,3.23427,3.32387,3.04736,3.06553,751771.88481705,0
+GORO.US,D,20150108,000000,3.10984,3.25261,3.04726,3.18139,890878.84514706,0
+GORO.US,D,20150109,000000,3.2168,3.25261,3.08318,3.08318,653077.25886694,0
+GORO.US,D,20150112,000000,3.10094,3.30656,3.10094,3.25261,686177.66580935,0
+GORO.US,D,20150113,000000,3.30656,3.34239,3.03831,3.11862,713834.08866046,0
+GORO.US,D,20150114,000000,3.1278,3.19912,3.0023,3.10984,568541.29509893,0
+GORO.US,D,20150115,000000,3.2168,3.34239,3.11862,3.17239,875415.79904851,0
+GORO.US,D,20150116,000000,3.19015,3.36025,3.19015,3.26139,629027.61636617,0
+GORO.US,D,20150120,000000,3.40484,3.46729,3.27975,3.42253,801931.74802445,0
+GORO.US,D,20150121,000000,3.43131,3.46729,3.26139,3.31548,754960.60653588,0
+GORO.US,D,20150122,000000,3.40484,3.43131,3.26139,3.2976,578563.43106672,0
+GORO.US,D,20150123,000000,3.2976,3.30656,3.0742,3.11862,609495.67118489,0
+GORO.US,D,20150126,000000,3.03831,3.1633,2.85951,3.1633,576772.33673365,0
+GORO.US,D,20150127,000000,3.1633,3.26139,3.1278,3.18139,667413.18610603,0
+GORO.US,D,20150128,000000,3.18139,3.23486,2.99331,3.03831,553879.52804411,0
+GORO.US,D,20150129,000000,2.9493,3.03831,2.89521,3.03831,463600.38136029,0
+GORO.US,D,20150130,000000,3.02034,3.2168,2.96674,3.1278,594909.72848971,0
+GORO.US,D,20150202,000000,3.08318,3.18139,3.01153,3.14536,385892.70857369,0
+GORO.US,D,20150203,000000,3.1278,3.1278,3.0023,3.04726,427575.61330429,0
+GORO.US,D,20150204,000000,3.18139,3.20774,3.05636,3.08318,430925.20562396,0
+GORO.US,D,20150205,000000,3.09228,3.14536,3.03831,3.14536,238594.66809579,0
+GORO.US,D,20150206,000000,3.05636,3.10094,2.99331,3.03831,439278.18102621,0
+GORO.US,D,20150209,000000,3.02902,3.11881,2.99331,3.09247,279367.68051072,0
+GORO.US,D,20150210,000000,3.09247,3.09247,2.93983,2.96655,412028.54561802,0
+GORO.US,D,20150211,000000,2.96655,3.0022,2.85894,2.93983,261627.85431602,0
+GORO.US,D,20150212,000000,2.99331,3.01143,2.92169,2.98443,194662.64891378,0
+GORO.US,D,20150213,000000,3.02025,3.08328,2.98443,3.06563,385468.50202113,0
+GORO.US,D,20150217,000000,3.0022,3.06563,2.97564,3.02902,253644.77883037,0
+GORO.US,D,20150218,000000,3.02902,3.11004,2.96655,3.09247,322270.94757008,0
+GORO.US,D,20150219,000000,3.09247,3.13676,3.04726,3.05646,293892.14399539,0
+GORO.US,D,20150220,000000,3.06563,3.13676,3.02902,3.03831,357135.80785432,0
+GORO.US,D,20150223,000000,3.02025,3.0743,2.96655,2.98443,196633.05761085,0
+GORO.US,D,20150224,000000,2.96655,3.02025,2.93983,2.99331,339485.12651486,0
+GORO.US,D,20150225,000000,3.02025,3.04726,2.93983,2.99331,280362.61906759,0
+GORO.US,D,20150226,000000,3.0743,3.11881,3.02902,3.06563,353242.12452157,0
+GORO.US,D,20150227,000000,3.09247,3.11881,3.02902,3.10114,350299.31964482,0
+GORO.US,D,20150302,000000,3.11004,3.12809,3.0022,3.0743,299466.25908227,0
+GORO.US,D,20150303,000000,3.05646,3.12809,2.96655,2.97564,323792.55803039,0
+GORO.US,D,20150304,000000,2.98443,3.01143,2.92169,2.96655,347669.0340882,0
+GORO.US,D,20150305,000000,2.97564,3.01143,2.92169,2.97564,154643.78148119,0
+GORO.US,D,20150306,000000,2.93123,2.93983,2.653,2.83189,784371.23619375,0
+GORO.US,D,20150309,000000,2.80485,2.84125,2.69741,2.70648,479146.42439304,0
+GORO.US,D,20150310,000000,2.66157,2.74241,2.60752,2.66157,687680.83250649,0
+GORO.US,D,20150311,000000,2.67974,2.83189,2.60752,2.76034,509619.61973935,0
+GORO.US,D,20150312,000000,2.78671,2.82331,2.66157,2.70648,337445.04137921,0
+GORO.US,D,20150313,000000,2.70648,2.72444,2.58049,2.67974,389390.87565211,0
+GORO.US,D,20150316,000000,2.67974,2.70648,2.56241,2.58936,564672.20345039,0
+GORO.US,D,20150317,000000,2.52632,2.61618,2.42765,2.45489,612829.89370194,0
+GORO.US,D,20150318,000000,2.48143,2.56241,2.35562,2.55316,817477.7910572,0
+GORO.US,D,20150319,000000,2.47265,2.60752,2.45489,2.49049,477359.428674,0
+GORO.US,D,20150320,000000,2.52632,2.86818,2.52632,2.65242,2864289.7770002,0
+GORO.US,D,20150323,000000,2.70648,2.92187,2.70648,2.91339,794566.5386045,0
+GORO.US,D,20150324,000000,2.93151,2.94003,2.85904,2.94003,401620.11527747,0
+GORO.US,D,20150325,000000,2.95863,2.99379,2.92187,2.94003,433209.15829467,0
+GORO.US,D,20150326,000000,3.01202,3.06632,2.87706,2.91339,606485.23917656,0
+GORO.US,D,20150327,000000,2.89491,3.0297,2.84125,2.98492,448668.10577919,0
+GORO.US,D,20150330,000000,2.98492,2.98492,2.89491,2.93151,471025.02068373,0
+GORO.US,D,20150331,000000,2.91339,2.93151,2.75125,2.86818,709913.76433649,0
+GORO.US,D,20150401,000000,2.88606,3.18294,2.88606,3.13783,1017785.25615,0
+GORO.US,D,20150402,000000,3.13783,3.20949,3.08416,3.11092,592696.47691109,0
+GORO.US,D,20150406,000000,3.14681,3.28178,3.14681,3.23671,589586.65351244,0
+GORO.US,D,20150407,000000,3.21863,3.21863,3.02094,3.12906,421133.6166956,0
+GORO.US,D,20150408,000000,3.09323,3.18294,3.07518,3.11092,341561.07452332,0
+GORO.US,D,20150409,000000,3.1197,3.15594,3.04785,3.13793,303968.58659914,0
+GORO.US,D,20150410,000000,3.16496,3.19208,3.11092,3.1197,384599.59584582,0
+GORO.US,D,20150413,000000,3.1197,3.20088,3.02064,3.14691,360316.33234507,0
+GORO.US,D,20150414,000000,3.13793,3.16496,3.07508,3.14691,310964.92075598,0
+GORO.US,D,20150415,000000,3.15594,3.26372,3.13793,3.237,416024.69430163,0
+GORO.US,D,20150416,000000,3.237,3.24588,3.07508,3.13793,364909.8540242,0
+GORO.US,D,20150417,000000,3.12916,3.16496,3.08407,3.10193,304863.10911216,0
+GORO.US,D,20150420,000000,3.12916,3.15594,3.02064,3.13793,288041.37246117,0
+GORO.US,D,20150421,000000,3.10193,3.14691,3.06622,3.10193,244241.53358178,0
+GORO.US,D,20150422,000000,3.11092,3.11092,2.97573,3.02941,290960.61030724,0
+GORO.US,D,20150423,000000,3.00248,3.12916,3.00248,3.08407,191743.41106773,0
+GORO.US,D,20150424,000000,3.07508,3.08407,2.98453,3.04785,288036.24919364,0
+GORO.US,D,20150427,000000,3.10193,3.15594,3.05705,3.07508,324712.69688113,0
+GORO.US,D,20150428,000000,3.11092,3.20088,3.08407,3.12916,615055.44112266,0
+GORO.US,D,20150429,000000,3.14691,3.18313,3.1197,3.15594,463118.79421123,0
+GORO.US,D,20150430,000000,3.11092,3.12916,3.02941,3.0388,362755.00769558,0
+GORO.US,D,20150501,000000,3.02941,3.13793,2.9934,3.1197,307635.82150649,0
+GORO.US,D,20150504,000000,3.16496,3.19208,3.05705,3.05705,275698.39629637,0
+GORO.US,D,20150505,000000,3.07508,3.10193,3.02064,3.06622,205501.43372795,0
+GORO.US,D,20150506,000000,3.00248,3.08407,2.9215,2.949,445283.67524022,0
+GORO.US,D,20150507,000000,2.96664,3.01192,2.89423,2.9214,424898.19368626,0
+GORO.US,D,20150508,000000,2.9128,3.04815,2.9128,3.02084,261808.19333353,0
+GORO.US,D,20150511,000000,3.0297,3.0297,2.90343,2.99359,350698.93451318,0
+GORO.US,D,20150512,000000,3.03909,3.03909,2.93965,3.00268,346690.48998747,0
+GORO.US,D,20150513,000000,3.03909,3.07548,2.88517,2.9214,841036.62452735,0
+GORO.US,D,20150514,000000,2.949,3.04815,2.93965,2.96664,364961.08669963,0
+GORO.US,D,20150515,000000,3.07548,3.1566,2.97583,3.1114,773626.71950238,0
+GORO.US,D,20150518,000000,3.1114,3.1114,2.98463,3.00268,445579.80010421,0
+GORO.US,D,20150519,000000,2.98463,2.98463,2.85805,2.86711,539207.51445421,0
+GORO.US,D,20150520,000000,2.86711,2.89423,2.79479,2.79479,411175.00924534,0
+GORO.US,D,20150521,000000,2.80338,2.84007,2.76747,2.77673,430418.0021372,0
+GORO.US,D,20150522,000000,2.79479,2.82214,2.75869,2.81264,468996.20673667,0
+GORO.US,D,20150526,000000,2.75869,2.86711,2.70461,2.84007,708456.70704724,0
+GORO.US,D,20150527,000000,2.71349,2.88517,2.70461,2.7496,365734.70009864,0
+GORO.US,D,20150528,000000,2.75869,2.78564,2.71349,2.72249,544228.31664644,0
+GORO.US,D,20150529,000000,2.74074,2.76747,2.64997,2.64997,1212633.3673488,0
+GORO.US,D,20150601,000000,2.71349,2.76747,2.66842,2.68676,590752.70920525,0
+GORO.US,D,20150602,000000,2.71349,2.81264,2.69545,2.76747,506385.81326615,0
+GORO.US,D,20150603,000000,2.7496,2.75869,2.71349,2.72249,387844.67350761,0
+GORO.US,D,20150604,000000,2.69545,2.71349,2.68676,2.69545,264570.65919277,0
+GORO.US,D,20150605,000000,2.68676,2.72249,2.64997,2.67787,390719.85125279,0
+GORO.US,D,20150608,000000,2.75869,2.75869,2.67787,2.70461,500285.02627583,0
+GORO.US,D,20150609,000000,2.72259,2.73184,2.66832,2.66832,374061.03450968,0
+GORO.US,D,20150610,000000,2.70461,2.72259,2.67777,2.71349,348863.78007925,0
+GORO.US,D,20150611,000000,2.70461,2.71349,2.66832,2.66832,200025.68537788,0
+GORO.US,D,20150612,000000,2.68666,2.69545,2.65923,2.69545,271734.01187152,0
+GORO.US,D,20150615,000000,2.66832,2.77702,2.65923,2.71349,584784.10251754,0
+GORO.US,D,20150616,000000,2.68666,2.70461,2.57738,2.59521,573764.97868586,0
+GORO.US,D,20150617,000000,2.58653,2.72259,2.58653,2.70461,561532.66509998,0
+GORO.US,D,20150618,000000,2.72259,2.77702,2.67777,2.69545,373110.15605368,0
+GORO.US,D,20150619,000000,2.70461,2.71349,2.50477,2.50477,1356122.7707352,0
+GORO.US,D,20150622,000000,2.54095,2.76757,2.54095,2.72259,834810.82980898,0
+GORO.US,D,20150623,000000,2.69545,2.73184,2.64088,2.72259,766757.4423806,0
+GORO.US,D,20150624,000000,2.69545,2.74074,2.66832,2.68666,480762.30297613,0
+GORO.US,D,20150625,000000,2.67777,2.73184,2.61336,2.64088,571448.23710287,0
+GORO.US,D,20150626,000000,2.60449,2.63181,2.48622,2.54095,3785504.5139234,0
+GORO.US,D,20150629,000000,2.51362,2.64987,2.51362,2.64987,612555.28656162,0
+GORO.US,D,20150630,000000,2.60449,2.63181,2.50477,2.50477,523230.09229433,0
+GORO.US,D,20150701,000000,2.5227,2.54095,2.32345,2.35086,788744.45736853,0
+GORO.US,D,20150702,000000,2.37738,2.4413,2.34166,2.43232,620158.21559558,0
+GORO.US,D,20150706,000000,2.42298,2.46835,2.35086,2.35086,583352.661566,0
+GORO.US,D,20150707,000000,2.34166,2.35962,2.13273,2.1693,1090776.4488364,0
+GORO.US,D,20150708,000000,2.22307,2.31405,2.1693,2.28682,598227.55655062,0
+GORO.US,D,20150709,000000,2.31414,2.3326,2.20495,2.2594,468760.53642969,0
+GORO.US,D,20150710,000000,2.27764,2.2959,2.21442,2.26848,232682.41735106,0
+GORO.US,D,20150713,000000,2.31414,2.42346,2.20495,2.42346,340344.8108086,0
+GORO.US,D,20150714,000000,2.3963,2.3963,2.26848,2.26848,343645.21975986,0
+GORO.US,D,20150715,000000,2.28682,2.30525,2.15049,2.15049,434342.4250752,0
+GORO.US,D,20150716,000000,2.15049,2.20495,2.14092,2.1688,415966.28905164,0
+GORO.US,D,20150717,000000,2.17781,2.1868,2.02273,2.03161,689584.63872551,0
+GORO.US,D,20150720,000000,1.95908,1.97735,1.81351,1.82275,1319571.3307758,0
+GORO.US,D,20150721,000000,1.92259,2.04977,1.90407,1.98624,1289060.2232496,0
+GORO.US,D,20150722,000000,1.97735,1.97735,1.92259,1.94087,783748.24686051,0
+GORO.US,D,20150723,000000,2.00418,2.00418,1.86728,1.89506,668955.2896365,0
+GORO.US,D,20150724,000000,1.89506,2.04977,1.85819,2.04977,715264.5049585,0
+GORO.US,D,20150727,000000,2.00418,2.12254,1.94984,1.95908,698585.1951452,0
+GORO.US,D,20150728,000000,1.97735,2.00418,1.94087,1.97735,505852.99344166,0
+GORO.US,D,20150729,000000,2.00418,2.09564,1.97735,2.00418,377773.3541714,0
+GORO.US,D,20150730,000000,1.95908,2.04977,1.95908,2.03161,362954.81512976,0
+GORO.US,D,20150731,000000,2.04977,2.07758,1.98624,2.01365,355823.22670979,0
+GORO.US,D,20150803,000000,2.00418,2.00418,1.94087,1.94087,302580.18109496,0
+GORO.US,D,20150804,000000,2.08656,2.08656,1.92259,1.98624,301054.47202063,0
+GORO.US,D,20150805,000000,1.98624,2.03161,1.82275,1.82275,636352.86429928,0
+GORO.US,D,20150806,000000,1.84045,2.1688,1.84045,2.1688,742070.46539746,0
+GORO.US,D,20150807,000000,2.19606,2.31482,2.05856,2.05856,623186.06671354,0
+GORO.US,D,20150810,000000,2.0772,2.21462,2.03103,2.15039,429301.12981279,0
+GORO.US,D,20150811,000000,2.28729,2.28729,2.11362,2.17781,465713.21689505,0
+GORO.US,D,20150812,000000,2.23238,2.32421,2.22307,2.32421,547337.11539158,0
+GORO.US,D,20150813,000000,2.27804,2.32421,2.15039,2.1688,368866.04122099,0
+GORO.US,D,20150814,000000,2.24145,2.2508,2.06812,2.1688,336181.64360307,0
+GORO.US,D,20150817,000000,2.19606,2.28729,2.12234,2.1688,429081.85396195,0
+GORO.US,D,20150818,000000,2.1869,2.1869,2.01298,2.0403,361869.70706413,0
+GORO.US,D,20150819,000000,2.1688,2.22307,2.12234,2.1869,383508.33985914,0
+GORO.US,D,20150820,000000,2.30584,2.47948,2.24145,2.41564,773901.32664268,0
+GORO.US,D,20150821,000000,2.52515,2.55258,2.32421,2.36081,581876.13586008,0
+GORO.US,D,20150824,000000,2.36081,2.36958,2.08618,2.15937,584463.38596935,0
+GORO.US,D,20150825,000000,2.15039,2.19606,2.05856,2.09534,286567.92071578,0
+GORO.US,D,20150826,000000,2.03103,2.0772,1.9581,1.97646,416517.55263928,0
+GORO.US,D,20150827,000000,2.01298,2.14082,1.9308,2.10451,469958.35638126,0
+GORO.US,D,20150828,000000,2.1869,2.33338,2.15039,2.20514,523951.44836439,0
+GORO.US,D,20150831,000000,2.24145,2.24145,2.10451,2.17781,226780.41314143,0
+GORO.US,D,20150901,000000,2.19606,2.24145,2.12234,2.15039,262519.30286852,0
+GORO.US,D,20150902,000000,2.15039,2.17781,2.02214,2.04928,392690.25994986,0
+GORO.US,D,20150903,000000,2.09534,2.21462,2.0772,2.15039,407441.17185993,0
+GORO.US,D,20150904,000000,2.15039,2.1869,2.05856,2.14082,311046.89303667,0
+GORO.US,D,20150908,000000,2.15039,2.21462,2.10451,2.1688,285256.36422476,0
+GORO.US,D,20150909,000000,2.15029,2.19616,2.06762,2.11332,324640.97113551,0
+GORO.US,D,20150910,000000,2.14072,2.1688,2.07681,2.11332,437962.52592114,0
+GORO.US,D,20150911,000000,2.11332,2.2602,2.06762,2.2602,324317.18062678,0
+GORO.US,D,20150914,000000,2.24175,2.26945,2.15937,2.187,314300.16792654,0
+GORO.US,D,20150915,000000,2.21482,2.25117,2.15937,2.17781,254663.28441794,0
+GORO.US,D,20150916,000000,2.23268,2.30641,2.21482,2.28779,619794.46360001,0
+GORO.US,D,20150917,000000,2.30641,2.43505,2.25117,2.43505,354712.50230645,0
+GORO.US,D,20150918,000000,2.47168,2.49937,2.34332,2.48074,1043370.8542602,0
+GORO.US,D,20150921,000000,2.48074,2.59112,2.38919,2.49937,365020.51660314,0
+GORO.US,D,20150922,000000,2.38919,2.4257,2.29708,2.29708,247916.9657172,0
+GORO.US,D,20150923,000000,2.37953,2.43505,2.32479,2.36168,221694.03312463,0
+GORO.US,D,20150924,000000,2.44424,2.57277,2.41662,2.52672,417389.53277511,0
+GORO.US,D,20150925,000000,2.50857,2.53578,2.4257,2.4257,247047.03488838,0
+GORO.US,D,20150928,000000,2.34332,2.39836,2.29708,2.31532,234029.83671489,0
+GORO.US,D,20150929,000000,2.36168,2.41662,2.21482,2.2602,188387.670827,0
+GORO.US,D,20150930,000000,2.20534,2.34332,2.08579,2.32479,1646506.501117,0
+GORO.US,D,20151001,000000,2.37953,2.45362,2.2602,2.30641,159984.2755681,0
+GORO.US,D,20151002,000000,2.4257,2.48074,2.35241,2.45362,307773.12507664,0
+GORO.US,D,20151005,000000,2.48074,2.5635,2.46257,2.49002,324439.11439432,0
+GORO.US,D,20151006,000000,2.53578,2.89423,2.52672,2.54514,960657.74908397,0
+GORO.US,D,20151007,000000,2.62822,2.68413,2.47148,2.65594,537639.79458602,0
+GORO.US,D,20151008,000000,2.54514,2.65594,2.50847,2.60028,362183.25103777,0
+GORO.US,D,20151009,000000,2.69281,2.76642,2.66548,2.74817,464767.4617066,0
+GORO.US,D,20151012,000000,2.87716,2.90479,2.56359,2.65594,517951.07741792,0
+GORO.US,D,20151013,000000,2.60977,2.69281,2.54514,2.57287,311218.01017262,0
+GORO.US,D,20151014,000000,2.64666,2.86789,2.53578,2.74817,505000.48172249,0
+GORO.US,D,20151015,000000,2.74817,2.87716,2.67483,2.87716,485150.89395354,0
+GORO.US,D,20151016,000000,2.95116,2.95116,2.72043,2.76642,356764.88328421,0
+GORO.US,D,20151019,000000,2.77566,2.78467,2.53578,2.55414,550901.88494807,0
+GORO.US,D,20151020,000000,2.57287,2.72979,2.49917,2.68413,339836.58266831,0
+GORO.US,D,20151021,000000,2.8309,2.8309,2.51724,2.54514,258623.57022876,0
+GORO.US,D,20151022,000000,2.54514,2.64666,2.50847,2.59131,218833.20052857,0
+GORO.US,D,20151023,000000,2.70207,2.71136,2.53578,2.60977,310352.17795784,0
+GORO.US,D,20151026,000000,2.90479,2.9327,2.53578,2.58223,240305.83945518,0
+GORO.US,D,20151027,000000,2.46228,2.60028,2.37904,2.45324,472361.16885897,0
+GORO.US,D,20151028,000000,2.73898,2.76642,2.41613,2.48055,354377.44060912,0
+GORO.US,D,20151029,000000,2.48055,2.48055,2.31462,2.361,386797.47762181,0
+GORO.US,D,20151030,000000,2.35172,2.42531,2.32403,2.39778,379862.62267548,0
+GORO.US,D,20151102,000000,2.361,2.46228,2.26838,2.39778,258937.11420239,0
+GORO.US,D,20151103,000000,2.35172,2.48055,2.31462,2.44384,218939.76449347,0
+GORO.US,D,20151104,000000,2.61894,2.61894,2.23149,2.25001,418751.29728807,0
+GORO.US,D,20151105,000000,2.34255,2.44384,2.21353,2.25001,352860.95341636,0
+GORO.US,D,20151106,000000,2.18533,2.19469,2.07426,2.08352,598294.15902867,0
+GORO.US,D,20151109,000000,2.11126,2.16714,2.00009,2.16714,505669.58046363,0
+GORO.US,D,20151110,000000,2.12959,2.12959,2.03688,2.07426,252813.78483488,0
+GORO.US,D,20151111,000000,2.06499,2.11126,2.03688,2.11126,289208.45280749,0
+GORO.US,D,20151112,000000,2.03688,2.12012,2.00009,2.00009,277979.27500654,0
+GORO.US,D,20151113,000000,1.99073,2.12959,1.99073,2.0927,265020.48208305,0
+GORO.US,D,20151116,000000,2.08352,2.12959,2.04634,2.10216,179274.40252136,0
+GORO.US,D,20151117,000000,2.0927,2.0927,1.95393,2.00009,335429.54792776,0
+GORO.US,D,20151118,000000,2.00919,2.12959,1.97229,2.10216,285540.19324664,0
+GORO.US,D,20151119,000000,2.12959,2.26848,2.10216,2.18533,328521.33397265,0
+GORO.US,D,20151120,000000,2.20395,2.22209,2.04634,2.07426,217281.87511653,0
+GORO.US,D,20151123,000000,2.07426,2.0927,2.01862,2.0927,227437.21604044,0
+GORO.US,D,20151124,000000,2.13898,2.21335,2.08352,2.12012,260050.91256625,0
+GORO.US,D,20151125,000000,2.0927,2.17626,2.07426,2.0927,145898.36378513,0
+GORO.US,D,20151127,000000,2.04634,2.11126,2.04634,2.08352,103674.44200198,0
+GORO.US,D,20151130,000000,2.05545,2.13898,2.03688,2.06499,465347.41559248,0
+GORO.US,D,20151201,000000,2.0927,2.16714,2.06499,2.14834,208862.29723621,0
+GORO.US,D,20151202,000000,2.08352,2.14834,2.03688,2.0927,209747.59786766,0
+GORO.US,D,20151203,000000,2.13898,2.17626,2.08352,2.12959,270945.02866988,0
+GORO.US,D,20151204,000000,2.13898,2.21335,2.12959,2.16714,405301.69533394,0
+GORO.US,D,20151207,000000,2.13898,2.16714,1.99073,2.03688,396662.84160278,0
+GORO.US,D,20151208,000000,2.03688,2.03688,1.95393,1.95393,308259.83549324,0
+GORO.US,D,20151209,000000,2.01882,2.07485,1.95393,2.01882,405960.54753999,0
+GORO.US,D,20151210,000000,1.99093,2.05592,1.99093,2.00027,192287.5020808,0
+GORO.US,D,20151211,000000,1.99093,2.07485,1.95393,2.03726,323844.81535932,0
+GORO.US,D,20151214,000000,2.00947,2.03726,1.9259,1.95393,387676.63033221,0
+GORO.US,D,20151215,000000,1.97239,1.98214,1.91685,1.91685,342009.8727601,0
+GORO.US,D,20151216,000000,1.98214,2.02801,1.93537,2.01882,418643.70866967,0
+GORO.US,D,20151217,000000,1.9632,1.98214,1.85155,1.86941,589970.89857817,0
+GORO.US,D,20151218,000000,1.87896,2.00027,1.86045,1.9259,999582.28656935,0
+GORO.US,D,20151221,000000,1.95393,1.98214,1.91685,1.9632,224743.40196629,0
+GORO.US,D,20151222,000000,1.97239,1.97239,1.9259,1.94456,113795.96936013,0
+GORO.US,D,20151223,000000,1.95393,1.99093,1.9259,1.99093,423906.32908992,0
+GORO.US,D,20151224,000000,1.99093,2.08412,1.98214,2.08412,322608.05857441,0
+GORO.US,D,20151228,000000,1.95393,1.97239,1.75836,1.77701,1117138.7343061,0
+GORO.US,D,20151229,000000,1.79592,1.79592,1.61921,1.6836,944258.16967854,0
+GORO.US,D,20151230,000000,1.61921,1.7025,1.49806,1.57232,1391374.9500457,0
+GORO.US,D,20151231,000000,1.51653,1.57232,1.48859,1.54462,625660.60493685,0
+GORO.US,D,20160104,000000,1.57232,1.65588,1.52579,1.56316,556607.15568404,0
+GORO.US,D,20160105,000000,1.57232,1.61921,1.46996,1.52579,523604.09082496,0
+GORO.US,D,20160106,000000,1.55378,1.63703,1.54462,1.56316,392141.04566925,0
+GORO.US,D,20160107,000000,1.56473,1.62077,1.49015,1.53672,675719.02744689,0
+GORO.US,D,20160108,000000,1.45279,1.52734,1.44333,1.47142,510723.17156812,0
+GORO.US,D,20160111,000000,1.44333,1.44333,1.07108,1.22002,1323163.765977,0
+GORO.US,D,20160112,000000,1.18256,1.21046,1.09872,1.16421,716695.94591004,0
+GORO.US,D,20160113,000000,1.15492,1.22951,1.13824,1.22951,378800.05698704,0
+GORO.US,D,20160114,000000,1.17355,1.19668,1.11754,1.14567,314506.12328177,0
+GORO.US,D,20160115,000000,1.22002,1.22002,1.11754,1.17355,306514.85056806,0
+GORO.US,D,20160119,000000,1.17355,1.17355,1.07108,1.07108,581764.44862765,0
+GORO.US,D,20160120,000000,1.08944,1.11754,1.06183,1.10809,418072.97666535,0
+GORO.US,D,20160121,000000,1.09872,1.18256,1.09872,1.17355,253889.67101893,0
+GORO.US,D,20160122,000000,1.21046,1.22951,1.17355,1.21046,245417.83580967,0
+GORO.US,D,20160125,000000,1.19192,1.28512,1.19192,1.21046,337034.15532225,0
+GORO.US,D,20160126,000000,1.24836,1.30374,1.24836,1.27566,441452.4957715,0
+GORO.US,D,20160127,000000,1.28512,1.32231,1.22951,1.30374,389709.5428933,0
+GORO.US,D,20160128,000000,1.25758,1.294,1.24464,1.26688,196988.61237834,0
+GORO.US,D,20160129,000000,1.25758,1.294,1.24836,1.24836,426093.96433082,0
+GORO.US,D,20160201,000000,1.25758,1.35976,1.25758,1.28512,320350.74689493,0
+GORO.US,D,20160202,000000,1.27566,1.30374,1.17355,1.17355,490929.93974215,0
+GORO.US,D,20160203,000000,1.16421,1.24836,1.16421,1.23883,752525.00514589,0
+GORO.US,D,20160204,000000,1.26688,1.47142,1.26688,1.3783,906662.60779382,0
+GORO.US,D,20160205,000000,1.35034,1.49953,1.32231,1.46225,541653.36237927,0
+GORO.US,D,20160208,000000,1.51809,1.61147,1.50881,1.58337,959258.07239119,0
+GORO.US,D,20160209,000000,1.63127,1.63127,1.4448,1.48246,540924.83373465,0
+GORO.US,D,20160210,000000,1.4448,1.5663,1.39843,1.47279,600943.91300196,0
+GORO.US,D,20160211,000000,1.63127,1.64974,1.51943,1.59431,1072448.4715277,0
+GORO.US,D,20160212,000000,1.58502,1.67776,1.54296,1.57555,924749.79152795,0
+GORO.US,D,20160216,000000,1.54752,1.57555,1.4448,1.51025,465458.07817141,0
+GORO.US,D,20160217,000000,1.5011,1.62221,1.48246,1.57555,446487.64311285,0
+GORO.US,D,20160218,000000,1.58502,1.66835,1.55672,1.64974,938351.04220134,0
+GORO.US,D,20160219,000000,1.62221,1.67776,1.61313,1.62221,705436.02850383,0
+GORO.US,D,20160222,000000,1.5663,1.68691,1.5663,1.68691,692597.12004085,0
+GORO.US,D,20160223,000000,1.73395,1.8089,1.72476,1.7807,740744.56375731,0
+GORO.US,D,20160224,000000,1.82753,1.9391,1.76186,1.7807,1041366.6319973,0
+GORO.US,D,20160225,000000,1.85495,1.86426,1.7807,1.81819,373836.63539129,0
+GORO.US,D,20160226,000000,1.8089,1.84589,1.76186,1.8089,470801.64621885,0
+GORO.US,D,20160229,000000,1.82753,1.85495,1.7807,1.82753,406886.83431176,0
+GORO.US,D,20160301,000000,1.83674,1.84589,1.77094,1.79005,451210.27113407,0
+GORO.US,D,20160302,000000,1.79953,1.8732,1.72476,1.85495,531856.65018338,0
+GORO.US,D,20160303,000000,1.90163,2.02293,1.88279,1.99481,940742.58349047,0
+GORO.US,D,20160304,000000,2.04146,2.23715,1.94856,1.97646,1295204.0456873,0
+GORO.US,D,20160307,000000,2.05075,2.16308,2.02293,2.07914,538267.9071868,0
+GORO.US,D,20160308,000000,2.15371,2.20768,2.00398,2.01356,535350.71864776,0
+GORO.US,D,20160309,000000,1.91264,2.1458,1.88425,2.05231,818973.78517978,0
+GORO.US,D,20160310,000000,1.95928,2.19253,1.95928,2.1176,936632.69826739,0
+GORO.US,D,20160311,000000,2.12687,2.17411,2.07114,2.10863,346828.81821114,0
+GORO.US,D,20160314,000000,2.1648,2.19253,2.07114,2.10863,830566.71497629,0
+GORO.US,D,20160315,000000,2.07114,2.09924,1.97804,2.06176,392646.19984899,0
+GORO.US,D,20160316,000000,1.97804,2.21131,1.97804,2.19253,615300.33331122,0
+GORO.US,D,20160317,000000,2.23902,2.28556,2.1176,2.1458,706747.58499486,0
+GORO.US,D,20160318,000000,2.12687,2.28556,2.12687,2.27618,1749409.3790271,0
+GORO.US,D,20160321,000000,2.22934,2.32315,2.22023,2.25764,564908.89841088,0
+GORO.US,D,20160322,000000,2.32315,2.3326,2.25764,2.30438,352663.1952892,0
+GORO.US,D,20160323,000000,2.20171,2.23902,2.07114,2.09924,611389.23086882,0
+GORO.US,D,20160324,000000,2.05231,2.1648,2.05231,2.1458,221338.47835715,0
+GORO.US,D,20160328,000000,2.15527,2.15527,2.08979,2.1458,198277.6264922,0
+GORO.US,D,20160329,000000,2.15527,2.3326,2.1176,2.27618,564784.91533633,0
+GORO.US,D,20160330,000000,2.28556,2.29483,2.17411,2.21131,367193.80669492,0
+GORO.US,D,20160331,000000,2.25764,2.27521,2.17411,2.17411,278184.20570827,0
+GORO.US,D,20160401,000000,2.12687,2.24835,2.07114,2.23902,698534.98712329,0
+GORO.US,D,20160404,000000,2.22934,2.22934,2.08509,2.12687,363105.43919554,0
+GORO.US,D,20160405,000000,2.21131,2.22934,2.15527,2.22023,298789.98776658,0
+GORO.US,D,20160406,000000,2.21131,2.23902,2.18319,2.23902,303285.14270889,0
+GORO.US,D,20160407,000000,2.29649,2.33426,2.24991,2.27774,468401.90770166,0
+GORO.US,D,20160408,000000,2.29649,2.33426,2.2591,2.33426,416509.3554112,0
+GORO.US,D,20160411,000000,2.3527,2.5021,2.34352,2.5021,898330.12546174,0
+GORO.US,D,20160412,000000,2.5021,2.62332,2.42736,2.59511,809256.99595756,0
+GORO.US,D,20160413,000000,2.52044,2.6327,2.47381,2.5021,508227.11562113,0
+GORO.US,D,20160414,000000,2.46463,2.5672,2.44621,2.53919,537333.42318694,0
+GORO.US,D,20160415,000000,2.5672,2.62822,2.52044,2.58615,463926.22117602,0
+GORO.US,D,20160418,000000,2.61386,2.71672,2.58615,2.70755,623914.59535817,0
+GORO.US,D,20160419,000000,2.82887,2.9317,2.72637,2.84752,830350.51308597,0
+GORO.US,D,20160420,000000,2.89403,2.9317,2.67983,2.74485,929667.10371581,0
+GORO.US,D,20160421,000000,2.80045,2.87541,2.72637,2.76337,553068.00246528,0
+GORO.US,D,20160422,000000,2.77274,2.87541,2.75409,2.79127,529952.84396436,0
+GORO.US,D,20160425,000000,2.80045,2.82887,2.66091,2.69799,568682.69728312,0
+GORO.US,D,20160426,000000,2.69799,2.79127,2.58615,2.78212,540749.61798467,0
+GORO.US,D,20160427,000000,2.78212,2.82887,2.68891,2.75409,608896.24888235,0
+GORO.US,D,20160428,000000,2.78212,2.89403,2.71672,2.88458,736077.26702556,0
+GORO.US,D,20160429,000000,2.9317,3.08106,2.92207,3.07165,1092133.0900818,0
+GORO.US,D,20160502,000000,3.20216,3.26724,3.09053,3.16487,1355569.4578404,0
+GORO.US,D,20160503,000000,3.21123,3.22048,2.89403,2.99672,1139873.7463553,0
+GORO.US,D,20160504,000000,3.07165,3.07165,2.70755,2.72637,1209834.0139632,0
+GORO.US,D,20160505,000000,2.84752,3.05293,2.79127,3.01546,848089.31462717,0
+GORO.US,D,20160506,000000,3.08106,3.3049,3.07174,3.15554,1351367.3538017,0
+GORO.US,D,20160509,000000,3.03547,3.12926,2.87676,2.9329,1085413.4123722,0
+GORO.US,D,20160510,000000,2.90489,3.12437,2.84878,3.11023,666858.84855787,0
+GORO.US,D,20160511,000000,3.25943,3.30656,3.08251,3.26891,801538.28107713,0
+GORO.US,D,20160512,000000,3.31605,3.39988,3.09198,3.10124,915559.67420915,0
+GORO.US,D,20160513,000000,3.1572,3.39988,3.14681,3.22214,888415.57811235,0
+GORO.US,D,20160516,000000,3.48399,3.50848,3.2974,3.45571,701585.38061844,0
+GORO.US,D,20160517,000000,3.46515,3.62425,3.40936,3.59615,1018457.4288516,0
+GORO.US,D,20160518,000000,3.5492,3.62425,3.26891,3.28775,986574.31027744,0
+GORO.US,D,20160519,000000,3.1478,3.27848,2.81138,3.25943,1903362.5440435,0
+GORO.US,D,20160520,000000,3.25038,3.30656,3.12926,3.26891,647889.43815281,0
+GORO.US,D,20160523,000000,3.07321,3.37218,3.07321,3.31605,540544.68728294,0
+GORO.US,D,20160524,000000,3.19444,3.2129,2.75555,2.80182,1792644.6338232,0
+GORO.US,D,20160525,000000,2.73682,2.94257,2.70882,2.94257,745968.24734424,0
+GORO.US,D,20160526,000000,3.09198,3.20372,2.92354,2.95174,545282.6851068,0
+GORO.US,D,20160527,000000,2.89551,2.92354,2.72774,2.78349,980389.50169943,0
+GORO.US,D,20160531,000000,2.7181,2.92354,2.63386,2.88606,966196.00129806,0
+GORO.US,D,20160601,000000,2.90489,2.94257,2.80182,2.88606,552722.69423288,0
+GORO.US,D,20160602,000000,2.82993,2.88606,2.76475,2.80182,319808.70518887,0
+GORO.US,D,20160603,000000,2.989,3.25943,2.989,3.17581,1367907.3107378,0
+GORO.US,D,20160606,000000,3.25943,3.27838,3.12926,3.25038,867463.46316813,0
+GORO.US,D,20160607,000000,3.18517,3.22204,3.08251,3.11023,562116.71759989,0
+GORO.US,D,20160608,000000,3.23154,3.3629,3.22214,3.25038,1021074.3939126,0
+GORO.US,D,20160609,000000,3.22381,3.35518,3.14927,3.27057,741007.89970902,0
+GORO.US,D,20160610,000000,3.36435,3.5045,3.1152,3.22381,1111570.7671402,0
+GORO.US,D,20160613,000000,3.37373,3.37373,3.04658,3.14927,942053.11532799,0
+GORO.US,D,20160614,000000,3.13071,3.17737,2.9901,3.09353,657107.22111634,0
+GORO.US,D,20160615,000000,3.1117,3.30824,3.08407,3.28013,1167480.985838,0
+GORO.US,D,20160616,000000,3.52317,3.56977,3.13989,3.20519,1255355.2707371,0
+GORO.US,D,20160617,000000,3.20519,3.261,3.05606,3.12106,1166709.421746,0
+GORO.US,D,20160620,000000,3.04658,3.13989,2.91571,3.13071,654662.39784478,0
+GORO.US,D,20160621,000000,2.92498,3.1026,2.92498,3.1026,668311.80723308,0
+GORO.US,D,20160622,000000,3.02755,3.12351,2.92498,3.08407,802282.17952439,0
+GORO.US,D,20160623,000000,3.0181,3.25193,2.99018,3.04658,1295592.389367,0
+GORO.US,D,20160624,000000,3.48564,3.5045,3.09353,3.22381,5818609.7098817,0
+GORO.US,D,20160627,000000,3.27057,3.27719,3.02755,3.05606,1385769.0707,0
+GORO.US,D,20160628,000000,3.00889,3.25193,2.9811,3.18664,998645.75326248,0
+GORO.US,D,20160629,000000,3.2332,3.36435,3.21447,3.33645,835349.79755452,0
+GORO.US,D,20160630,000000,3.32697,3.35518,3.18673,3.35518,894316.55766848,0
+GORO.US,D,20160701,000000,3.41101,3.67714,3.37373,3.64447,1390635.1502124,0
+GORO.US,D,20160705,000000,3.67234,3.98075,3.6631,3.90619,1558816.6538495,0
+GORO.US,D,20160706,000000,4.13983,4.38296,4.03708,4.29872,1861919.4082338,0
+GORO.US,D,20160707,000000,4.28166,4.34682,4.06645,4.17887,1248339.4681636,0
+GORO.US,D,20160708,000000,4.23478,4.54338,4.16942,4.54338,1068384.6957126,0
+GORO.US,D,20160711,000000,4.56174,5.08084,4.56174,4.99203,2317661.7218366,0
+GORO.US,D,20160712,000000,5.04816,5.04816,4.55278,4.58029,1997065.0580995,0
+GORO.US,D,20160713,000000,4.74901,5.14195,4.58977,5.14195,1627804.5252778,0
+GORO.US,D,20160714,000000,4.9732,5.14195,4.76766,4.98246,1306872.7998434,0
+GORO.US,D,20160715,000000,4.94509,5.2163,4.86137,5.06678,872406.39169369,0
+GORO.US,D,20160718,000000,5.23493,5.23493,4.92636,5.04816,736604.96358248,0
+GORO.US,D,20160719,000000,4.91687,5.05508,4.83343,4.95436,735444.03115723,0
+GORO.US,D,20160720,000000,4.76766,4.80494,4.45937,4.5061,1302068.1995415,0
+GORO.US,D,20160721,000000,4.52466,4.91687,4.52466,4.89832,1061021.5355996,0
+GORO.US,D,20160722,000000,4.76766,4.87988,4.64613,4.71156,729072.73564064,0
+GORO.US,D,20160725,000000,4.47801,4.66488,4.4217,4.55278,821946.30500828,0
+GORO.US,D,20160726,000000,4.56174,4.76766,4.53422,4.74901,593119.65881015,0
+GORO.US,D,20160727,000000,4.79568,5.02023,4.64613,5.02023,1217070.1170411,0
+GORO.US,D,20160728,000000,5.06678,5.11374,4.8715,4.9732,688345.83263358,0
+GORO.US,D,20160729,000000,5.151,5.2725,5.04816,5.25377,1381832.35192,0
+GORO.US,D,20160801,000000,5.23493,5.42243,5.13228,5.3659,973780.48656884,0
+GORO.US,D,20160802,000000,5.51541,5.6743,5.45941,5.51541,1422238.5383788,0
+GORO.US,D,20160803,000000,5.59986,6.0768,5.3659,6.02982,1892021.6790101,0
+GORO.US,D,20160804,000000,6.08567,6.43183,5.99228,6.2635,1731409.2908412,0
+GORO.US,D,20160805,000000,6.14179,6.16069,5.72124,6.02982,1370387.9968821,0
+GORO.US,D,20160808,000000,6.00164,6.17836,5.93616,6.02982,703777.11447337,0
+GORO.US,D,20160809,000000,6.05005,6.21818,6.05005,6.17165,632219.41204551,0
+GORO.US,D,20160810,000000,6.30279,6.42413,6.10557,6.31218,860797.06744106,0
+GORO.US,D,20160811,000000,6.31218,6.41153,6.12462,6.13395,937680.91880671,0
+GORO.US,D,20160812,000000,6.1903,6.30279,5.96591,6.10557,723629.77620286,0
+GORO.US,D,20160815,000000,6.10557,6.31218,6.09094,6.17165,754097.84828162,0
+GORO.US,D,20160816,000000,6.20875,6.25558,6.01256,6.02204,760553.16538591,0
+GORO.US,D,20160817,000000,6.03148,6.03148,5.48887,5.82546,2327023.9809449,0
+GORO.US,D,20160818,000000,5.88169,5.98474,5.77873,5.98474,716763.5730416,0
+GORO.US,D,20160819,000000,5.83515,5.8445,5.65712,5.71314,1043694.6447689,0
+GORO.US,D,20160822,000000,5.61037,5.63859,5.10562,5.43276,1122230.2375904,0
+GORO.US,D,20160823,000000,5.44211,5.73189,5.42379,5.44211,926491.7024926,0
+GORO.US,D,20160824,000000,5.21758,5.27385,4.76893,4.91825,1631837.5614876,0
+GORO.US,D,20160825,000000,4.87179,5.13364,4.76893,5.01195,1090482.3732795,0
+GORO.US,D,20160826,000000,5.13364,5.32991,4.96508,5.0868,1139677.0128817,0
+GORO.US,D,20160829,000000,5.28326,5.28326,4.90899,5.17111,604983.09713293,0
+GORO.US,D,20160830,000000,5.07762,5.15238,4.86252,4.93707,886250.48524865,0
+GORO.US,D,20160831,000000,4.8062,4.90115,4.63804,4.88116,1378339.308109,0
+GORO.US,D,20160901,000000,4.79695,5.11499,4.75137,5.07762,712091.15304231,0
+GORO.US,D,20160902,000000,5.40516,5.55439,5.15238,5.55439,1381109.9711963,0
+GORO.US,D,20160906,000000,5.96591,6.17165,5.73189,6.07797,1671179.1329511,0
+GORO.US,D,20160907,000000,6.12462,6.12462,5.75999,6.05942,1023242.5607369,0
+GORO.US,D,20160908,000000,5.89215,6.07942,5.85534,5.91058,571811.98909843,0
+GORO.US,D,20160909,000000,5.93919,5.93919,5.35918,5.42515,1447117.1255681,0
+GORO.US,D,20160912,000000,5.32189,6.07533,5.19093,6.02361,1908199.9332576,0
+GORO.US,D,20160913,000000,5.87379,6.03304,5.66816,5.74282,1119449.327968,0
+GORO.US,D,20160914,000000,6.00476,6.07942,5.83672,5.9016,1140094.0468597,0
+GORO.US,D,20160915,000000,5.84596,6.14483,5.70537,5.92969,1215946.0721422,0
+GORO.US,D,20160916,000000,5.76146,6.04233,5.57436,5.94855,4164069.9252569,0
+GORO.US,D,20160919,000000,6.02361,6.09816,5.84596,5.94855,782779.94929486,0
+GORO.US,D,20160920,000000,5.94855,6.08878,5.84596,6.03304,670216.63810561,0
+GORO.US,D,20160921,000000,6.16375,6.67779,6.10713,6.67779,2225206.2111005,0
+GORO.US,D,20160922,000000,6.79985,7.00558,6.49098,6.59385,1321686.2156176,0
+GORO.US,D,20160923,000000,6.5752,6.87468,6.43516,6.54747,1045196.7868125,0
+GORO.US,D,20160926,000000,6.65026,6.78113,6.4816,6.52893,800657.07905973,0
+GORO.US,D,20160927,000000,6.51948,6.71554,6.38803,6.67779,1211766.5104805,0
+GORO.US,D,20160928,000000,6.67779,7.09919,6.59385,6.94916,1570364.4988916,0
+GORO.US,D,20160929,000000,6.92145,7.37956,6.92145,7.2768,1890860.7465848,0
+GORO.US,D,20160930,000000,7.44505,7.68847,6.84652,6.93971,2833886.2580924,0
+GORO.US,D,20161003,000000,6.89345,6.99614,6.66858,6.79047,1074193.4564529,0
+GORO.US,D,20161004,000000,6.41662,6.41662,5.48097,5.52755,2866183.3366841,0
+GORO.US,D,20161005,000000,5.7147,5.7147,5.0789,5.42515,1866654.3320972,0
+GORO.US,D,20161006,000000,5.14573,5.47328,5.11774,5.13657,1181577.144156,0
+GORO.US,D,20161007,000000,5.40807,5.63701,4.87442,4.91151,2318663.832968,0
+GORO.US,D,20161010,000000,5.0053,5.13657,4.86507,4.91151,1200767.879719,0
+GORO.US,D,20161011,000000,4.86507,5.0053,4.80892,4.82779,848534.0142499,0
+GORO.US,D,20161012,000000,4.87442,5.13657,4.8387,5.06142,1036823.31834,0
+GORO.US,D,20161013,000000,5.07098,5.2766,5.05225,5.127,909665.86722759,0
+GORO.US,D,20161014,000000,4.93025,5.16447,4.81853,4.89286,1008560.3006119,0
+GORO.US,D,20161017,000000,4.90223,5.127,4.90223,5.08963,824879.88800345,0
+GORO.US,D,20161018,000000,5.24849,5.50138,5.08963,5.41753,953899.13454112,0
+GORO.US,D,20161019,000000,5.51963,5.77259,5.43579,5.65097,1288734.3834339,0
+GORO.US,D,20161020,000000,5.67912,5.69771,5.35117,5.51063,569576.19514263,0
+GORO.US,D,20161021,000000,5.47328,5.59498,5.33273,5.41753,546990.78250566,0
+GORO.US,D,20161024,000000,5.50138,5.5857,5.14573,5.26734,723176.87935205,0
+GORO.US,D,20161025,000000,5.44526,5.5857,5.258,5.46401,730759.31531582,0
+GORO.US,D,20161026,000000,5.42632,5.56677,5.18302,5.26734,534223.59978829,0
+GORO.US,D,20161027,000000,5.35117,5.37011,4.99582,5.04287,641089.83746962,0
+GORO.US,D,20161028,000000,5.04287,5.24849,4.98667,5.08963,696363.74633853,0
+GORO.US,D,20161031,000000,5.09896,5.33273,4.98667,5.31388,861111.6360682,0
+GORO.US,D,20161101,000000,5.48253,5.73518,5.44526,5.50138,979173.2379847,0
+GORO.US,D,20161102,000000,5.8005,6.0348,5.35117,5.39858,1810763.5818161,0
+GORO.US,D,20161103,000000,5.42632,5.59498,5.35117,5.51063,944582.98484077,0
+GORO.US,D,20161104,000000,5.4919,5.50138,5.02454,5.13657,1189793.8406416,0
+GORO.US,D,20161107,000000,4.94921,5.04287,4.75303,4.91151,1458937.5284434,0
+GORO.US,D,20161108,000000,5.06296,5.22215,4.79168,4.8103,1346275.8505174,0
+GORO.US,D,20161109,000000,5.47504,5.52139,4.9038,5.15678,2186751.9895755,0
+GORO.US,D,20161110,000000,5.13813,5.15678,4.60428,4.67006,1843485.8916138,0
+GORO.US,D,20161111,000000,4.59482,4.64214,3.98692,4.00595,2378011.7641871,0
+GORO.US,D,20161114,000000,3.837,4.28643,3.79972,4.2302,1330062.7580505,0
+GORO.US,D,20161115,000000,4.2396,4.40793,4.10647,4.34254,975202.7056388,0
+GORO.US,D,20161116,000000,4.28643,4.33289,4.07104,4.202,1191990.6977642,0
+GORO.US,D,20161117,000000,4.12726,4.41731,3.98692,4.06187,1543495.0099351,0
+GORO.US,D,20161118,000000,3.79066,4.11769,3.79066,4.09911,752196.09136962,0
+GORO.US,D,20161121,000000,4.19293,4.27714,4.07104,4.18346,853256.64227113,0
+GORO.US,D,20161122,000000,4.21147,4.30496,3.94015,4.22074,1082829.2362235,0
+GORO.US,D,20161123,000000,3.93068,4.01482,3.81858,3.9587,962423.22707932,0
+GORO.US,D,20161125,000000,3.93068,4.09911,3.90257,4.01482,295672.99179337,0
+GORO.US,D,20161128,000000,4.04293,4.19293,3.9587,4.14609,1091592.0730292,0
+GORO.US,D,20161129,000000,4.00595,4.16464,3.97764,4.12726,442245.57758717,0
+GORO.US,D,20161130,000000,4.05238,4.08616,3.94015,4.03376,740314.20928368,0
+GORO.US,D,20161201,000000,3.98692,4.32361,3.89321,4.15527,924510.02260693,0
+GORO.US,D,20161202,000000,4.2302,4.34254,4.14609,4.30496,958870.75336493,0
+GORO.US,D,20161205,000000,4.33289,4.48298,4.11769,4.40793,920548.71214262,0
+GORO.US,D,20161206,000000,4.49236,4.67927,4.2302,4.361,1124824.6602743,0
+GORO.US,D,20161207,000000,4.4456,4.52037,4.31891,4.34254,822152.26036352,0
+GORO.US,D,20161208,000000,4.35317,4.45643,4.26913,4.44727,630216.21443617,0
+GORO.US,D,20161209,000000,4.39094,4.44727,4.14766,4.21294,1072798.9030277,0
+GORO.US,D,20161212,000000,4.21294,4.34401,4.04448,4.1006,890709.77731814,0
+GORO.US,D,20161213,000000,4.10978,4.27861,4.10978,4.25069,470895.91434165,0
+GORO.US,D,20161214,000000,4.33455,4.35867,3.89469,3.95081,1076970.2674612,0
+GORO.US,D,20161215,000000,3.76369,3.82901,3.4923,3.57607,1482419.5129005,0
+GORO.US,D,20161216,000000,3.65108,3.79213,3.55757,3.55757,3040399.0248333,0
+GORO.US,D,20161219,000000,3.58562,3.81073,3.54823,3.74508,985140.82001889,0
+GORO.US,D,20161220,000000,3.66036,3.74508,3.4923,3.74508,1107357.3919128,0
+GORO.US,D,20161221,000000,3.74508,3.81995,3.70761,3.7732,463333.97144803,0
+GORO.US,D,20161222,000000,3.72621,3.83836,3.67919,3.71684,571635.74869495,0
+GORO.US,D,20161223,000000,3.71684,3.86627,3.69803,3.81995,508327.53166497,0
+GORO.US,D,20161227,000000,3.81995,3.93214,3.66972,3.83836,775401.4193793,0
+GORO.US,D,20161228,000000,3.81995,3.96015,3.75433,3.93214,693149.408282,0
+GORO.US,D,20161229,000000,4.02595,4.69973,3.9634,4.66252,2091900.8389362,0
+GORO.US,D,20161230,000000,4.65321,4.76532,4.02595,4.07248,2950514.3697504,0
+GORO.US,D,20170103,000000,4.09154,4.53138,4.05385,4.52192,1611432.611517,0
+GORO.US,D,20170104,000000,4.68103,4.71846,4.32507,4.5874,1446966.5015023,0
+GORO.US,D,20170105,000000,4.80262,5.2242,4.75605,5.06483,2251511.1159737,0
+GORO.US,D,20170106,000000,4.89619,5.14913,4.60605,4.70911,1702637.0203192,0
+GORO.US,D,20170109,000000,5.03855,5.26334,4.84232,4.89784,2081030.2898633,0
+GORO.US,D,20170110,000000,5.00101,5.33799,4.84232,4.98216,1697780.1626883,0
+GORO.US,D,20170111,000000,4.96343,5.18826,4.74822,5.00101,1496859.9547974,0
+GORO.US,D,20170112,000000,5.19786,5.24441,4.85168,4.92607,1216133.5837342,0
+GORO.US,D,20170113,000000,4.86994,4.99173,4.76687,4.96343,582430.47340824,0
+GORO.US,D,20170117,000000,5.17913,5.18826,4.97291,5.01993,1160204.9212733,0
+GORO.US,D,20170118,000000,5.04797,5.11364,4.75773,4.83274,1241143.3265726,0
+GORO.US,D,20170119,000000,4.74822,4.92607,4.70138,4.83274,1078858.7038776,0
+GORO.US,D,20170120,000000,4.83274,5.11364,4.80882,4.98216,718607.94935711,0
+GORO.US,D,20170123,000000,5.03855,5.16986,4.98216,5.10416,864474.54888348,0
+GORO.US,D,20170124,000000,5.06658,5.31925,4.84232,4.96343,1506093.1075636,0
+GORO.US,D,20170125,000000,4.78553,4.96343,4.73898,4.91649,778613.70812882,0
+GORO.US,D,20170126,000000,4.74822,5.00101,4.73431,4.89784,947090.31197635,0
+GORO.US,D,20170127,000000,4.87929,5.00101,4.86068,4.98216,467427.46221497,0
+GORO.US,D,20170130,000000,4.99173,5.00101,4.81862,4.82331,876207.85621067,0
+GORO.US,D,20170131,000000,5.00101,5.05721,4.92002,5.03855,828535.85172221,0
+GORO.US,D,20170201,000000,4.92607,5.1229,4.90723,5.09482,747631.25998873,0
+GORO.US,D,20170202,000000,5.22576,5.23502,5.05265,5.09482,679113.70452094,0
+GORO.US,D,20170203,000000,5.11364,5.23502,5.03855,5.22576,632658.98840071,0
+GORO.US,D,20170206,000000,5.38507,5.83486,5.27269,5.72223,2123600.5445323,0
+GORO.US,D,20170207,000000,5.72223,5.82516,5.54413,5.5722,1480864.0888743,0
+GORO.US,D,20170208,000000,5.83486,5.83486,5.56295,5.5722,974127.84410826,0
+GORO.US,D,20170209,000000,5.63001,5.66757,5.394,5.41502,969159.29924497,0
+GORO.US,D,20170210,000000,5.33954,5.73305,5.33954,5.71431,813691.69634286,0
+GORO.US,D,20170213,000000,5.65821,5.73305,5.57388,5.71431,589620.46707822,0
+GORO.US,D,20170214,000000,5.74243,5.75932,5.52217,5.64894,774581.69657241,0
+GORO.US,D,20170215,000000,5.53652,5.63001,5.48017,5.54568,692756.96598818,0
+GORO.US,D,20170216,000000,5.6019,5.83652,5.58346,5.67695,1226685.465566,0
+GORO.US,D,20170217,000000,5.7238,5.87379,5.50821,5.54568,1089234.3453059,0
+GORO.US,D,20170221,000000,5.42437,5.68039,5.22732,5.51757,1025079.7644778,0
+GORO.US,D,20170222,000000,5.47093,5.61134,5.30239,5.48017,873308.08678129,0
+GORO.US,D,20170223,000000,5.78,5.78957,5.39616,5.39616,1169745.470092,0
+GORO.US,D,20170224,000000,5.58346,5.66767,5.16185,5.25544,988945.35849639,0
+GORO.US,D,20170227,000000,5.23658,5.41502,4.72138,4.78687,2065102.0510717,0
+GORO.US,D,20170228,000000,4.88076,5.04002,4.77752,4.85303,637594.74435172,0
+GORO.US,D,20170301,000000,4.60887,4.89639,4.36528,4.78687,1829766.8057869,0
+GORO.US,D,20170302,000000,4.64653,4.72802,4.29999,4.37484,1514540.3510886,0
+GORO.US,D,20170303,000000,4.32779,4.47791,4.22484,4.38433,812945.74858858,0
+GORO.US,D,20170306,000000,4.2438,4.29999,3.94389,4.06556,1181961.3892218,0
+GORO.US,D,20170307,000000,3.97207,4.26241,3.93938,4.14062,680798.23488911,0
+GORO.US,D,20170308,000000,4.00966,4.14062,4.00017,4.01881,592789.72038038,0
+GORO.US,D,20170309,000000,4.0111,4.11386,3.91725,3.92665,445725.30090245,0
+GORO.US,D,20170310,000000,4.0111,4.34818,4.0111,4.29228,1002974.9143364,0
+GORO.US,D,20170313,000000,4.33893,4.47966,4.2266,4.28303,1260224.42421,0
+GORO.US,D,20170314,000000,4.2551,4.26408,3.82366,3.88903,1246870.1150322,0
+GORO.US,D,20170315,000000,3.93608,4.56376,3.91725,4.38607,1415519.8853227,0
+GORO.US,D,20170316,000000,4.48914,4.48914,4.23586,4.30165,989950.54358834,0
+GORO.US,D,20170317,000000,4.34818,4.55482,4.1327,4.20777,2115174.8187309,0
+GORO.US,D,20170320,000000,4.23586,4.44697,4.2266,4.39521,804781.30943192,0
+GORO.US,D,20170321,000000,4.52663,4.62948,4.31092,4.38607,1266684.8645819,0
+GORO.US,D,20170322,000000,4.4328,4.45166,4.21723,4.23586,852658.24462209,0
+GORO.US,D,20170323,000000,4.26408,4.33893,4.05787,4.1048,1323754.9910514,0
+GORO.US,D,20170324,000000,4.07669,4.22181,4.03904,4.16092,599771.70938811,0
+GORO.US,D,20170327,000000,4.27361,4.31092,4.15146,4.24544,768119.20689355,0
+GORO.US,D,20170328,000000,4.23586,4.2551,3.97352,4.1327,947553.45536225,0
+GORO.US,D,20170329,000000,4.1048,4.20777,4.0111,4.11386,503202.21481487,0
+GORO.US,D,20170330,000000,4.05787,4.15146,4.03904,4.11386,474267.024385,0
+GORO.US,D,20170331,000000,4.1327,4.31092,4.08616,4.23586,646911.91870559,0
+GORO.US,D,20170403,000000,4.23586,4.33893,4.11386,4.15146,882330.16092466,0
+GORO.US,D,20170404,000000,4.18923,4.21723,4.14229,4.20777,508901.33762981,0
+GORO.US,D,20170405,000000,4.14229,4.21723,4.05787,4.20777,939702.56017922,0
+GORO.US,D,20170406,000000,4.1048,4.19848,4.06714,4.1048,806446.37138342,0
+GORO.US,D,20170407,000000,4.20933,4.25569,3.94681,4.02193,968646.97249067,0
+GORO.US,D,20170410,000000,3.96562,4.11553,3.86256,4.05944,528272.41221023,0
+GORO.US,D,20170411,000000,4.13425,4.19088,4.06871,4.10617,769787.34280558,0
+GORO.US,D,20170412,000000,4.10617,4.1531,3.98437,4.10617,963954.0594212,0
+GORO.US,D,20170413,000000,4.10617,4.10617,3.86256,3.90962,1383543.5232793,0
+GORO.US,D,20170417,000000,3.90962,3.9187,3.69382,3.84383,1445988.9820549,0
+GORO.US,D,20170418,000000,3.84383,3.87178,3.74558,3.78772,697387.37519363,0
+GORO.US,D,20170419,000000,3.75005,3.75951,3.40308,3.60015,1649712.6419455,0
+GORO.US,D,20170420,000000,3.60015,3.62815,3.49708,3.61909,626003.86386224,0
+GORO.US,D,20170421,000000,3.61909,3.65625,3.5252,3.53454,683768.7054106,0
+GORO.US,D,20170424,000000,3.43101,3.50655,3.33779,3.44978,779333.01489187,0
+GORO.US,D,20170425,000000,3.33779,3.40769,3.15014,3.24354,1478979.751072,0
+GORO.US,D,20170426,000000,3.23427,3.33779,3.15014,3.28129,1634268.0396102,0
+GORO.US,D,20170427,000000,3.34728,3.34728,3.1035,3.15941,886370.36970914,0
+GORO.US,D,20170428,000000,3.18752,3.21533,3.08464,3.09422,868848.79471177,0
+GORO.US,D,20170501,000000,3.04688,3.09422,2.88266,3.05646,1421595.0559754,0
+GORO.US,D,20170502,000000,2.99038,3.12195,2.94394,3.09422,1017081.3191896,0
+GORO.US,D,20170503,000000,3.12195,3.30961,3.09422,3.18752,1346560.7041928,0
+GORO.US,D,20170504,000000,3.09422,3.15941,2.90635,3.07508,1720927.0854481,0
+GORO.US,D,20170505,000000,3.07508,3.24354,3.02794,3.18752,1060423.1379505,0
+GORO.US,D,20170508,000000,3.18752,3.26235,3.1035,3.21533,807563.24370781,0
+GORO.US,D,20170509,000000,3.18907,3.26391,3.11412,3.22645,842067.42595702,0
+GORO.US,D,20170510,000000,3.29244,3.3581,3.21698,3.27342,865038.10831322,0
+GORO.US,D,20170511,000000,3.30179,3.38612,3.30179,3.34874,824550.97422718,0
+GORO.US,D,20170512,000000,3.40464,3.44201,3.30179,3.33926,820739.26317513,0
+GORO.US,D,20170515,000000,3.47983,3.48938,3.28285,3.3581,1004016.9869547,0
+GORO.US,D,20170516,000000,3.36749,3.47044,3.33926,3.43267,566983.82176583,0
+GORO.US,D,20170517,000000,3.57361,3.61137,3.47044,3.49874,1145486.7982755,0
+GORO.US,D,20170518,000000,3.49874,3.49874,3.29244,3.33,974476.2263012,0
+GORO.US,D,20170519,000000,3.65791,3.65791,3.23592,3.31108,831023.71044113,0
+GORO.US,D,20170522,000000,3.33926,3.47983,3.31615,3.43267,921688.12684419,0
+GORO.US,D,20170523,000000,3.44201,3.46098,3.31108,3.34874,1231677.5774601,0
+GORO.US,D,20170524,000000,3.23592,3.4234,3.16088,3.37685,1706264.2937397,0
+GORO.US,D,20170525,000000,3.33,3.33926,3.20754,3.33926,1061374.0164066,0
+GORO.US,D,20170526,000000,3.40464,3.4234,3.26627,3.28285,473546.69296845,0
+GORO.US,D,20170530,000000,3.27342,3.29244,3.17023,3.28285,604017.87352782,0
+GORO.US,D,20170531,000000,3.29244,3.34874,3.17023,3.31108,849379.35339451,0
+GORO.US,D,20170601,000000,3.22645,3.36749,3.21689,3.3581,739280.33389349,0
+GORO.US,D,20170602,000000,3.4234,3.48938,3.34874,3.4234,741979.27123519,0
+GORO.US,D,20170605,000000,3.44201,3.46098,3.26391,3.38612,1008272.3729759,0
+GORO.US,D,20170606,000000,3.42438,3.73298,3.41405,3.68603,2359946.0981766,0
+GORO.US,D,20170607,000000,3.61137,3.87363,3.5362,3.83621,1640944.6818723,0
+GORO.US,D,20170608,000000,3.8004,3.8004,3.57518,3.66877,1077468.2490665,0
+GORO.US,D,20170609,000000,3.52822,3.7158,3.52822,3.64076,865933.65547976,0
+GORO.US,D,20170612,000000,3.55623,3.83787,3.55623,3.72526,925679.15226027,0
+GORO.US,D,20170613,000000,3.7158,3.94574,3.6501,3.8567,1102274.0858566,0
+GORO.US,D,20170614,000000,3.94104,3.96925,3.56099,3.62231,1706768.4232659,0
+GORO.US,D,20170615,000000,3.54695,3.72057,3.50966,3.56569,1028587.1534379,0
+GORO.US,D,20170616,000000,3.52822,3.68759,3.50003,3.50003,5593833.5190029,0
+GORO.US,D,20170619,000000,3.50003,3.65938,3.42485,3.63115,935506.60406143,0
+GORO.US,D,20170620,000000,3.62231,3.64076,3.47662,3.58454,730009.26894751,0
+GORO.US,D,20170621,000000,3.58454,3.7158,3.58454,3.60346,609623.75287347,0
+GORO.US,D,20170622,000000,3.66877,3.90344,3.65938,3.74419,1236669.6893539,0
+GORO.US,D,20170623,000000,3.8567,3.87526,3.73453,3.86578,1915172.7003839,0
+GORO.US,D,20170626,000000,3.77231,3.93165,3.70661,3.82853,714928.41860767,0
+GORO.US,D,20170627,000000,3.87526,3.92223,3.74419,3.76284,638044.56724201,0
+GORO.US,D,20170628,000000,3.8004,3.88452,3.75815,3.82853,607658.46744394,0
+GORO.US,D,20170629,000000,3.72526,4.04428,3.72526,3.99744,1587163.6931654,0
+GORO.US,D,20170630,000000,3.99744,4.07238,3.8004,3.82853,1039634.9675677,0
+GORO.US,D,20170703,000000,3.75346,3.8942,3.74419,3.8567,520532.17960613,0
+GORO.US,D,20170705,000000,3.8567,3.9881,3.74419,3.87526,1184542.49141,0
+GORO.US,D,20170706,000000,3.8942,3.8942,3.72985,3.76284,925524.42958047,0
+GORO.US,D,20170707,000000,3.73618,3.73618,3.59557,3.62378,744863.67086195,0
+GORO.US,D,20170710,000000,3.65156,3.87701,3.57656,3.84884,894428.24490093,0
+GORO.US,D,20170711,000000,3.83,3.87701,3.73717,3.82081,519714.50610625,0
+GORO.US,D,20170712,000000,3.89586,3.95207,3.83934,3.84884,500121.08171446,0
+GORO.US,D,20170713,000000,3.83,3.87701,3.74576,3.78313,477031.53955125,0
+GORO.US,D,20170714,000000,3.86737,3.92057,3.83,3.84884,356038.40394659,0
+GORO.US,D,20170717,000000,3.88629,3.98025,3.84884,3.9052,499898.73190309,0
+GORO.US,D,20170718,000000,3.9426,4.08364,3.87701,4.06478,713626.08399822,0
+GORO.US,D,20170719,000000,4.04585,4.07414,3.8255,3.93322,1037707.594318,0
+GORO.US,D,20170720,000000,3.92396,3.98986,3.89586,3.92396,367647.72819924,0
+GORO.US,D,20170721,000000,4.00867,4.05532,3.9145,4.00867,552959.38919337,0
+GORO.US,D,20170724,000000,4.0366,4.07414,3.83,3.85827,480491.79444985,0
+GORO.US,D,20170725,000000,3.93322,3.98025,3.85827,3.89586,594791.89333622,0
+GORO.US,D,20170726,000000,3.84884,4.05532,3.81153,4.02741,963937.66496505,0
+GORO.US,D,20170727,000000,4.0366,4.0366,3.9052,3.96152,755527.23992615,0
+GORO.US,D,20170728,000000,3.95207,4.08364,3.89586,3.98986,744392.33024798,0
+GORO.US,D,20170731,000000,3.98025,4.07414,3.95207,3.98025,490511.88111063,0
+GORO.US,D,20170801,000000,3.98986,4.06478,3.9145,3.9426,612075.74871959,0
+GORO.US,D,20170802,000000,3.9145,3.99471,3.84884,3.85827,776473.20694932,0
+GORO.US,D,20170803,000000,3.83,3.88159,3.57656,3.586,1293212.1192665,0
+GORO.US,D,20170804,000000,3.55777,3.59557,3.2811,3.34219,1463493.1379427,0
+GORO.US,D,20170807,000000,3.36085,3.4355,3.27719,3.35156,643778.52827623,0
+GORO.US,D,20170808,000000,3.40749,3.40749,3.21024,3.26667,783771.81389121,0
+GORO.US,D,20170809,000000,3.34386,3.42797,3.23085,3.29682,718003.40378704,0
+GORO.US,D,20170810,000000,3.35315,3.37189,3.25884,3.34386,733108.84581109,0
+GORO.US,D,20170811,000000,3.36251,3.36251,3.21181,3.25884,460447.52251426,0
+GORO.US,D,20170814,000000,3.23085,3.37189,3.16496,3.35315,546041.95335669,0
+GORO.US,D,20170815,000000,3.25884,3.33897,3.24021,3.26834,345842.07688233,0
+GORO.US,D,20170816,000000,3.28725,3.44192,3.26834,3.40926,525206.64891244,0
+GORO.US,D,20170817,000000,3.43727,3.44663,3.32492,3.35315,387653.06330151,0
+GORO.US,D,20170818,000000,3.38131,3.46553,3.33432,3.39978,722118.41227765,0
+GORO.US,D,20170821,000000,3.44663,3.44673,3.34386,3.40926,360494.62205557,0
+GORO.US,D,20170822,000000,3.39063,3.47973,3.36729,3.44663,444893.28225343,0
+GORO.US,D,20170823,000000,3.4561,3.55952,3.44663,3.55009,366829.03004585,0
+GORO.US,D,20170824,000000,3.5691,3.64398,3.55009,3.63448,415102.50614387,0
+GORO.US,D,20170825,000000,3.67205,3.71004,3.60688,3.61615,537428.71596324,0
+GORO.US,D,20170828,000000,3.65343,3.85068,3.61615,3.83193,774088.83823476,0
+GORO.US,D,20170829,000000,3.9635,3.97296,3.75687,3.82266,913354.61985861,0
+GORO.US,D,20170830,000000,3.77579,3.83193,3.59732,3.67205,676141.18469244,0
+GORO.US,D,20170831,000000,3.69111,3.79281,3.63448,3.74742,486735.00827787,0
+GORO.US,D,20170901,000000,3.79466,3.81328,3.67205,3.74742,563239.73784534,0
+GORO.US,D,20170905,000000,3.79466,3.83193,3.71004,3.75687,709927.08483211,0
+GORO.US,D,20170906,000000,3.75687,3.78509,3.61615,3.70037,575278.39191809,0
+GORO.US,D,20170907,000000,3.71004,3.77475,3.69111,3.72846,583811.70633787,0
+GORO.US,D,20170908,000000,3.6831,3.73004,3.53288,3.58938,732083.16764896,0
+GORO.US,D,20170911,000000,3.52376,3.58938,3.41998,3.44811,626933.22459455,0
+GORO.US,D,20170912,000000,3.42955,3.65509,3.4235,3.63604,488016.84981715,0
+GORO.US,D,20170913,000000,3.63604,3.63604,3.49541,3.52376,457164.53267266,0
+GORO.US,D,20170914,000000,3.52376,3.6831,3.50489,3.55157,473707.56356929,0
+GORO.US,D,20170915,000000,3.69276,3.69276,3.47662,3.60824,866701.12095771,0
+GORO.US,D,20170918,000000,3.49541,3.64565,3.47662,3.58938,519516.74797909,0
+GORO.US,D,20170919,000000,3.58938,3.64565,3.53288,3.61771,527263.12850425,0
+GORO.US,D,20170920,000000,3.61771,3.65509,3.47662,3.47662,658523.29226525,0
+GORO.US,D,20170921,000000,3.42955,3.56109,3.39189,3.43883,410507.95981123,0
+GORO.US,D,20170922,000000,3.44811,3.57984,3.44811,3.57066,375789.62497871,0
+GORO.US,D,20170925,000000,3.52376,3.65509,3.52376,3.60824,621771.02021814,0
+GORO.US,D,20170926,000000,3.51435,3.6831,3.51435,3.57994,466868.00139927,0
+GORO.US,D,20170927,000000,3.52376,3.60824,3.50588,3.57994,403907.14190871,0
+GORO.US,D,20170928,000000,3.57066,3.62698,3.51435,3.58938,324337.67369695,0
+GORO.US,D,20170929,000000,3.59879,3.60824,3.50489,3.52376,244003.81396779,0
+GORO.US,D,20171002,000000,3.51435,3.64565,3.50003,3.57066,497813.56201305,0
+GORO.US,D,20171003,000000,3.55157,3.63604,3.53288,3.57994,394942.44836181,0
+GORO.US,D,20171004,000000,3.59879,3.63604,3.54227,3.57994,360438.26611259,0
+GORO.US,D,20171005,000000,3.57066,3.62698,3.53288,3.61771,343349.09489586,0
+GORO.US,D,20171006,000000,3.58938,3.66516,3.55157,3.63604,692216.97358915,0
+GORO.US,D,20171009,000000,3.63604,3.7116,3.63604,3.7116,369899.91661118,0
+GORO.US,D,20171010,000000,3.72252,3.72252,3.5814,3.60035,461240.60432993,0
+GORO.US,D,20171011,000000,3.6098,3.67528,3.5251,3.67528,442056.01668807,0
+GORO.US,D,20171012,000000,3.63771,3.68476,3.6098,3.63771,326718.96845099,0
+GORO.US,D,20171013,000000,3.64709,3.69422,3.5814,3.5814,288170.47880326,0
+GORO.US,D,20171016,000000,3.54373,3.61938,3.45912,3.51592,415217.26733684,0
+GORO.US,D,20171017,000000,3.48751,3.55313,3.45912,3.5251,287559.78531213,0
+GORO.US,D,20171018,000000,3.53444,3.54373,3.45912,3.48751,190080.39842324,0
+GORO.US,D,20171019,000000,3.47809,3.51592,3.43091,3.47809,246498.84526128,0
+GORO.US,D,20171020,000000,3.48751,3.53444,3.44968,3.48751,388492.25452506,0
+GORO.US,D,20171023,000000,3.46858,3.56265,3.4355,3.50645,331710.05569147,0
+GORO.US,D,20171024,000000,3.46858,3.55313,3.45817,3.48751,262642.26128956,0
+GORO.US,D,20171025,000000,3.45912,3.55313,3.45912,3.51592,243141.05571353,0
+GORO.US,D,20171026,000000,3.49698,3.53444,3.41238,3.44027,350838.28739036,0
+GORO.US,D,20171027,000000,3.40288,3.5251,3.30892,3.43091,380562.46102185,0
+GORO.US,D,20171030,000000,3.39343,3.48751,3.39343,3.43091,263364.64201313,0
+GORO.US,D,20171031,000000,3.40288,3.44027,3.35596,3.41228,442215.86263542,0
+GORO.US,D,20171101,000000,3.38427,3.60035,3.38427,3.41228,533273.74598579,0
+GORO.US,D,20171102,000000,3.45912,3.53444,3.40288,3.51592,294787.69116192,0
+GORO.US,D,20171103,000000,3.48751,3.56265,3.45747,3.56265,401885.50053621,0
+GORO.US,D,20171106,000000,3.57214,3.7037,3.56265,3.63771,456307.92233945,0
+GORO.US,D,20171107,000000,3.60035,3.72252,3.5814,3.66582,447515.370582,0
+GORO.US,D,20171108,000000,3.66582,3.71308,3.57214,3.5814,325606.19474064,0
+GORO.US,D,20171109,000000,3.5814,3.67528,3.5814,3.65675,293637.00527175,0
+GORO.US,D,20171110,000000,3.66749,3.66749,3.59243,3.62093,250950.96475622,0
+GORO.US,D,20171113,000000,3.64873,3.67685,3.58306,3.66749,256285.31092208,0
+GORO.US,D,20171114,000000,3.61146,3.69587,3.57361,3.58306,290123.46839069,0
+GORO.US,D,20171115,000000,3.59243,3.6299,3.47953,3.47953,279309.27526073,0
+GORO.US,D,20171116,000000,3.52667,3.6299,3.50792,3.62093,304128.43254649,0
+GORO.US,D,20171117,000000,3.61146,3.74293,3.56412,3.71463,487372.34276023,0
+GORO.US,D,20171120,000000,3.69587,3.73328,3.63105,3.70534,273334.52065197,0
+GORO.US,D,20171121,000000,3.66749,3.79017,3.66749,3.76166,343017.10715907,0
+GORO.US,D,20171122,000000,3.79933,3.82754,3.73328,3.79017,359557.06409519,0
+GORO.US,D,20171124,000000,3.79933,3.79933,3.72409,3.77124,145044.82741245,0
+GORO.US,D,20171127,000000,3.78069,3.85592,3.73337,3.84629,252349.61679548,0
+GORO.US,D,20171128,000000,3.82754,3.8649,3.76166,3.8649,273740.28344139,0
+GORO.US,D,20171129,000000,3.82754,3.85592,3.74293,3.76166,308617.43956774,0
+GORO.US,D,20171130,000000,3.76166,3.81829,3.71463,3.74293,291937.10510095,0
+GORO.US,D,20171201,000000,3.74293,3.78069,3.69587,3.74293,265744.91211364,0
+GORO.US,D,20171204,000000,3.73328,3.74293,3.66281,3.66749,203152.92788619,0
+GORO.US,D,20171205,000000,3.63938,3.6582,3.54522,3.63938,212758.02987598,0
+GORO.US,D,20171206,000000,3.62093,3.67685,3.55478,3.55478,307265.92158987,0
+GORO.US,D,20171207,000000,3.52667,3.59243,3.44172,3.51748,443770.262008,0
+GORO.US,D,20171208,000000,3.52822,3.57518,3.46232,3.47171,201902.85060568,0
+GORO.US,D,20171211,000000,3.49066,3.68808,3.48108,3.57518,397063.48112465,0
+GORO.US,D,20171212,000000,3.56579,3.6227,3.54686,3.60366,192943.28032632,0
+GORO.US,D,20171213,000000,3.60366,3.83875,3.59409,3.78226,492665.70278575,0
+GORO.US,D,20171214,000000,3.79194,3.87632,3.72574,3.81064,317122.06368928,0
+GORO.US,D,20171215,000000,3.80108,3.98937,3.79194,3.8856,986429.83413274,0
+GORO.US,D,20171218,000000,3.90452,3.98937,3.84815,3.94201,569655.09346279,0
+GORO.US,D,20171219,000000,3.90452,3.97042,3.83875,3.83875,303644.79609042,0
+GORO.US,D,20171220,000000,3.82005,3.95148,3.81064,3.84815,342112.33811096,0
+GORO.US,D,20171221,000000,3.82005,4.0082,3.82005,3.97042,404578.28995685,0
+GORO.US,D,20171222,000000,3.96094,4.0082,3.93264,3.95148,198579.89927723,0
+GORO.US,D,20171226,000000,3.97042,4.32789,3.96094,4.29043,1708853.5931559,0
+GORO.US,D,20171227,000000,4.29043,4.29043,4.1493,4.22426,401907.01825988,0
+GORO.US,D,20171228,000000,4.2149,4.23382,4.12091,4.19616,218896.72904612,0
+GORO.US,D,20171229,000000,4.2149,4.23382,4.11133,4.13973,375206.59713232,0
+GORO.US,D,20180102,000000,4.23382,4.29979,4.13018,4.2149,466392.56217127,0
+GORO.US,D,20180103,000000,4.16794,4.2149,4.01726,4.08344,578465.0643299,0
+GORO.US,D,20180104,000000,4.093,4.16794,4.0362,4.13018,328908.65299891,0
+GORO.US,D,20180105,000000,4.11133,4.16794,4.08344,4.13018,204122.25010535,0
+GORO.US,D,20180108,000000,4.1493,4.1493,3.96094,4.02692,307678.85695384,0
+GORO.US,D,20180109,000000,3.98937,4.0362,3.89527,3.97977,297930.30347285,0
+GORO.US,D,20180110,000000,4.00027,4.12257,4.00027,4.11299,318314.7603733,0
+GORO.US,D,20180111,000000,4.09445,4.23547,4.06606,4.22603,398102.47978239,0
+GORO.US,D,20180112,000000,4.23547,4.41417,4.20737,4.38637,663465.19613732,0
+GORO.US,D,20180116,000000,4.44268,4.75351,4.41417,4.70609,956286.57721619,0
+GORO.US,D,20180117,000000,4.69641,4.71556,4.54631,4.64029,502427.57676236,0
+GORO.US,D,20180118,000000,4.66859,4.66859,4.46142,4.48972,447969.29208631,0
+GORO.US,D,20180119,000000,4.499,4.61181,4.44268,4.54631,301542.20709074,0
+GORO.US,D,20180122,000000,4.56485,4.70609,4.54435,4.63085,310373.69568151,0
+GORO.US,D,20180123,000000,4.59318,4.68724,4.499,4.6776,371806.79679072,0
+GORO.US,D,20180124,000000,4.75351,4.75351,4.54631,4.56485,860678.20763405,0
+GORO.US,D,20180125,000000,4.59318,4.60261,4.3769,4.45203,652571.08003369,0
+GORO.US,D,20180126,000000,4.47099,4.50865,4.35778,4.4332,326397.22724929,0
+GORO.US,D,20180129,000000,4.40499,4.44268,4.25461,4.38637,510179.08055505,0
+GORO.US,D,20180130,000000,4.38637,4.47099,4.27333,4.34848,328720.11675332,0
+GORO.US,D,20180131,000000,4.38637,4.39551,4.17907,4.25461,424300.82069074,0
+GORO.US,D,20180201,000000,4.24496,4.30145,4.16959,4.24496,328959.88567434,0
+GORO.US,D,20180202,000000,4.17907,4.22603,4.00027,4.03777,646310.44709603,0
+GORO.US,D,20180205,000000,4.00976,4.17907,3.95302,4.11299,404786.29461911,0
+GORO.US,D,20180206,000000,4.12257,4.1979,4.01891,4.05669,317076.97893488,0
+GORO.US,D,20180207,000000,4.12257,4.12257,3.98534,4.085,393220.00581382,0
+GORO.US,D,20180208,000000,4.05669,4.15787,4.05669,4.06606,392347.00102448,0
+GORO.US,D,20180209,000000,4.05835,4.07727,3.78528,3.92636,651176.52660846,0
+GORO.US,D,20180212,000000,3.89821,4.11464,3.86981,4.04877,364110.62428749,0
+GORO.US,D,20180213,000000,4.03944,4.13348,4.00193,4.09601,242519.09103379,0
+GORO.US,D,20180214,000000,4.06773,4.38793,4.04877,4.35013,434744.08925058,0
+GORO.US,D,20180215,000000,4.39728,4.40647,4.25628,4.35954,221488.07776941,0
+GORO.US,D,20180216,000000,4.32185,4.39728,4.24671,4.33132,576601.21959772,0
+GORO.US,D,20180220,000000,4.19956,4.37847,4.19956,4.19956,251612.89092279,0
+GORO.US,D,20180221,000000,4.20894,4.30301,4.1618,4.1903,226186.11410642,0
+GORO.US,D,20180222,000000,4.23704,4.24671,4.14317,4.1618,145537.6857501,0
+GORO.US,D,20180223,000000,4.18063,4.20894,4.10079,4.20894,229116.62314107,0
+GORO.US,D,20180226,000000,4.26546,4.33132,4.08666,4.23704,326253.77575808,0
+GORO.US,D,20180227,000000,4.19956,4.20894,3.97352,3.99268,397540.96965966,0
+GORO.US,D,20180228,000000,3.9829,4.04877,3.83231,3.83231,348574.82778982,0
+GORO.US,D,20180301,000000,3.8041,3.9829,3.79485,3.9829,354313.91209159,0
+GORO.US,D,20180302,000000,3.9829,4.03014,3.93579,3.9829,232900.6685484,0
+GORO.US,D,20180305,000000,3.96407,4.0112,3.86062,3.90775,237273.88972317,0
+GORO.US,D,20180306,000000,3.9546,4.03944,3.9546,3.9546,195788.74311975,0
+GORO.US,D,20180307,000000,3.93579,3.94525,3.84177,3.86981,183275.67447251,0
+GORO.US,D,20180308,000000,3.87934,4.0112,3.73805,3.97352,346284.72719805,0
+GORO.US,D,20180309,000000,3.98457,4.15409,3.96572,4.10703,370639.7164444,0
+GORO.US,D,20180312,000000,4.06929,4.29529,4.02213,4.29529,392709.72836652,0
+GORO.US,D,20180313,000000,4.25784,4.40831,4.24845,4.32352,259976.11286012,0
+GORO.US,D,20180314,000000,4.34264,4.38033,4.25325,4.26721,162268.22823881,0
+GORO.US,D,20180315,000000,4.25784,4.27675,4.15409,4.19205,293655.4490349,0
+GORO.US,D,20180316,000000,4.17291,4.35189,4.15409,4.33309,417927.47586713,0
+GORO.US,D,20180319,000000,4.29529,4.48384,4.29529,4.4178,315443.68124215,0
+GORO.US,D,20180320,000000,4.4178,4.4745,4.30467,4.31404,156602.91898966,0
+GORO.US,D,20180321,000000,4.38033,4.46503,4.34721,4.45545,256719.76400973,0
+GORO.US,D,20180322,000000,4.40831,4.51225,4.39905,4.42733,183801.32172243,0
+GORO.US,D,20180323,000000,4.52163,4.57785,4.4178,4.42733,330342.14325747,0
+GORO.US,D,20180326,000000,4.48384,4.5027,4.40831,4.46503,238952.2721703,0
+GORO.US,D,20180327,000000,4.40831,4.47547,4.33309,4.33309,180364.63385452,0
+GORO.US,D,20180328,000000,4.34264,4.40831,4.17291,4.21996,263556.25221924,0
+GORO.US,D,20180329,000000,4.20112,4.29529,4.20112,4.24845,201932.56555743,0
+GORO.US,D,20180402,000000,4.28614,4.36119,4.19205,4.26721,224639.91196193,0
+GORO.US,D,20180403,000000,4.25784,4.25784,4.15409,4.19205,249673.22183097,0
+GORO.US,D,20180404,000000,4.24845,4.24845,4.1259,4.1824,246105.37831396,0
+GORO.US,D,20180405,000000,4.15409,4.23881,4.15409,4.19205,169465.39448336,0
+GORO.US,D,20180406,000000,4.1824,4.21996,4.10703,4.14492,198447.71897462,0
+GORO.US,D,20180409,000000,4.17291,4.27675,4.07885,4.22942,213124.85583206,0
+GORO.US,D,20180410,000000,4.26875,4.43838,4.24047,4.41946,278074.56778285,0
+GORO.US,D,20180411,000000,4.44785,4.51391,4.38677,4.48551,530546.11834586,0
+GORO.US,D,20180412,000000,4.46668,4.47624,4.33475,4.36294,204234.96199129,0
+GORO.US,D,20180413,000000,4.40082,4.54221,4.37249,4.49498,244674.96201592,0
+GORO.US,D,20180416,000000,4.53274,4.53274,4.41603,4.51391,186442.87846765,0
+GORO.US,D,20180417,000000,4.53274,4.53274,4.41946,4.42899,231867.81781171,0
+GORO.US,D,20180418,000000,4.42899,4.6971,4.42899,4.61747,659188.29239235,0
+GORO.US,D,20180419,000000,4.71166,5.02278,4.66468,4.89053,861862.70709002,0
+GORO.US,D,20180420,000000,4.85353,4.93785,4.75889,4.86261,446313.45201639,0
+GORO.US,D,20180423,000000,4.8058,4.86261,4.71166,4.79637,302843.51704668,0
+GORO.US,D,20180424,000000,4.8058,4.99906,4.8058,4.99437,369935.77948398,0
+GORO.US,D,20180425,000000,4.96617,4.99437,4.76824,4.8058,279792.9117168,0
+GORO.US,D,20180426,000000,4.88136,4.91884,4.74015,4.79637,274047.67949398,0
+GORO.US,D,20180427,000000,4.78687,4.81537,4.73076,4.79637,197066.48604499,0
+GORO.US,D,20180430,000000,4.75889,4.94735,4.73076,4.77752,484066.81054142,0
+GORO.US,D,20180501,000000,4.76824,4.93785,4.75889,4.93785,208338.69929331,0
+GORO.US,D,20180502,000000,4.89053,5.15462,4.79637,5.01311,439531.27044283,0
+GORO.US,D,20180503,000000,5.04151,5.18274,4.9802,5.03204,350495.02846497,0
+GORO.US,D,20180504,000000,5.00364,5.12632,4.97565,5.08866,253973.69260663,0
+GORO.US,D,20180507,000000,5.08866,5.10767,4.91884,5.00364,307697.300717,0
+GORO.US,D,20180508,000000,5.01311,5.10767,4.94735,5.06015,322036.30191661,0
+GORO.US,D,20180509,000000,5.04151,5.11695,5.00364,5.03204,188955.32887079,0
+GORO.US,D,20180510,000000,5.05255,5.18448,5.03371,5.15628,337429.67157657,0
+GORO.US,D,20180511,000000,5.16574,5.23173,5.10923,5.14679,208813.1138678,0
+GORO.US,D,20180514,000000,5.17521,5.20331,5.04307,5.09023,268737.92501232,0
+GORO.US,D,20180515,000000,5.01476,5.15628,4.79792,5.04307,512411.80055033,0
+GORO.US,D,20180516,000000,5.06182,5.36346,5.06182,5.34444,480074.76047185,0
+GORO.US,D,20180517,000000,5.33496,5.51454,5.30258,5.51454,539962.68409005,0
+GORO.US,D,20180518,000000,5.52381,5.60861,5.43902,5.54265,864031.89856776,0
+GORO.US,D,20180521,000000,5.54265,5.54265,5.35402,5.47658,271168.40313476,0
+GORO.US,D,20180522,000000,5.45766,5.48606,5.30735,5.30735,342443.30119424,0
+GORO.US,D,20180523,000000,5.28842,5.54265,5.27887,5.54265,344969.07209299,0
+GORO.US,D,20180524,000000,5.58042,5.80187,5.53345,5.71228,492394.16960596,0
+GORO.US,D,20180525,000000,5.71228,5.8444,5.67459,5.75951,333867.97598062,0
+GORO.US,D,20180529,000000,5.75951,6.03295,5.75025,5.93862,459612.42990474,0
+GORO.US,D,20180530,000000,6.00447,6.07091,5.77823,5.81622,453763.70767755,0
+GORO.US,D,20180531,000000,5.83505,6.02244,5.83505,5.88216,328245.70217883,0
+GORO.US,D,20180601,000000,5.90083,5.97648,5.79709,5.82536,337502.42197569,0
+GORO.US,D,20180604,000000,5.87292,5.87292,5.71228,5.75951,330953.86140212,0
+GORO.US,D,20180605,000000,5.75025,5.8539,5.75025,5.77823,281810.45447527,0
+GORO.US,D,20180606,000000,5.73112,5.82773,5.60861,5.75951,423465.72808122,0
+GORO.US,D,20180607,000000,5.73112,5.85857,5.71228,5.71228,256674.67925536,0
+GORO.US,D,20180608,000000,5.7235,5.78957,5.69519,5.70468,182727.4848454,0
+GORO.US,D,20180611,000000,5.67626,5.73278,5.64319,5.69519,338159.2248747,0
+GORO.US,D,20180612,000000,5.68581,5.75192,5.64807,5.70468,230847.26291713,0
+GORO.US,D,20180613,000000,5.75192,5.81769,5.67626,5.80811,707444.34938072,0
+GORO.US,D,20180614,000000,5.85554,5.94971,5.77053,5.94971,334688.72344102,0
+GORO.US,D,20180615,000000,5.94027,6.27948,5.86499,6.27948,955515.01312421,0
+GORO.US,D,20180618,000000,6.09104,6.11846,5.80811,5.93078,641115.45380734,0
+GORO.US,D,20180619,000000,5.93078,6.20432,5.89304,6.10986,575797.89124697,0
+GORO.US,D,20180620,000000,6.09104,6.21352,6.08009,6.17604,502713.45509126,0
+GORO.US,D,20180621,000000,6.1856,6.18904,6.03462,6.13847,431300.22880812,0
+GORO.US,D,20180622,000000,6.17604,6.4775,6.12413,6.46804,1567624.5754096,0
+GORO.US,D,20180625,000000,6.37366,6.43094,6.13847,6.25137,599254.25936625,0
+GORO.US,D,20180626,000000,6.25137,6.43094,6.12892,6.43094,451256.38054195,0
+GORO.US,D,20180627,000000,6.43094,6.52366,6.2421,6.2421,550963.36415858,0
+GORO.US,D,20180628,000000,6.23257,6.31774,6.13847,6.28906,380015.29604826,0
+GORO.US,D,20180629,000000,6.32712,6.3642,6.1856,6.21352,515632.28652791,0
+GORO.US,D,20180702,000000,6.21352,6.31308,6.13847,6.21352,316115.8539438,0
+GORO.US,D,20180703,000000,6.22307,6.4775,6.22307,6.42131,323637.83535058,0
+GORO.US,D,20180705,000000,6.42131,6.63814,6.41202,6.57178,472427.77133703,0
+GORO.US,D,20180706,000000,6.62879,6.74179,6.5344,6.72286,516971.50866368,0
+GORO.US,D,20180709,000000,6.79829,6.8266,6.64751,6.65671,350812.67105265,0
+GORO.US,D,20180710,000000,6.70542,6.72445,6.52668,6.66793,418941.12525845,0
+GORO.US,D,20180711,000000,6.64909,6.84696,6.61239,6.63037,482482.27416961,0
+GORO.US,D,20180712,000000,6.62079,6.78118,6.62079,6.69615,291306.66983925,0
+GORO.US,D,20180713,000000,6.69615,6.73391,6.43246,6.49818,409155.9501831,0
+GORO.US,D,20180716,000000,6.59228,6.85173,6.55487,6.73391,483522.05146248,0
+GORO.US,D,20180717,000000,6.71508,6.88475,6.66793,6.81886,396543.40040003,0
+GORO.US,D,20180718,000000,6.83768,6.91324,6.73401,6.74339,325090.72436294,0
+GORO.US,D,20180719,000000,6.63037,6.81886,6.61142,6.68665,364333.86577697,0
+GORO.US,D,20180720,000000,6.71508,6.80938,6.65828,6.73391,367827.10771658,0
+GORO.US,D,20180723,000000,6.71508,6.72445,6.42283,6.60183,612121.50216235,0
+GORO.US,D,20180724,000000,6.60183,6.69615,6.44176,6.50744,551872.8106101,0
+GORO.US,D,20180725,000000,6.63037,6.63881,6.46039,6.47903,325378.58388934,0
+GORO.US,D,20180726,000000,6.45091,6.48873,6.14441,6.17749,693424.91558687,0
+GORO.US,D,20180727,000000,6.17749,6.35664,6.10194,6.12088,443002.49378547,0
+GORO.US,D,20180730,000000,6.14911,6.34725,6.10194,6.23403,763526.39334879,0
+GORO.US,D,20180731,000000,6.17749,6.34725,6.15873,6.17749,478483.9975449,0
+GORO.US,D,20180801,000000,6.17749,6.2058,4.95152,5.01731,1592324.1660006,0
+GORO.US,D,20180802,000000,5.00796,5.50796,5.00796,5.43228,720499.07723538,0
+GORO.US,D,20180803,000000,5.53634,5.53634,5.29125,5.40438,431398.9889615,0
+GORO.US,D,20180806,000000,5.31007,5.46996,5.27219,5.35684,609841.16299593,0
+GORO.US,D,20180807,000000,5.44185,5.44185,5.24837,5.29125,426024.92819461,0
+GORO.US,D,20180808,000000,5.31915,5.35684,5.27219,5.32853,283476.07119226,0
+GORO.US,D,20180809,000000,5.31915,5.41376,5.29125,5.30061,296000.52161849,0
+GORO.US,D,20180810,000000,5.24506,5.46213,5.21704,5.3679,329855.56173503,0
+GORO.US,D,20180813,000000,5.33937,5.40599,4.99077,5.05669,722685.49469501,0
+GORO.US,D,20180814,000000,5.06587,5.18393,5.03784,5.10387,312239.9018209,0
+GORO.US,D,20180815,000000,5.06587,5.13208,4.73623,4.84931,645123.74716538,0
+GORO.US,D,20180816,000000,4.85876,4.99996,4.66055,4.66055,548836.20802306,0
+GORO.US,D,20180817,000000,4.65099,4.8209,4.65099,4.72665,624116.24575158,0
+GORO.US,D,20180820,000000,4.83025,4.87749,4.61309,4.83025,503387.37531976,0
+GORO.US,D,20180821,000000,4.83981,4.9811,4.80166,4.9246,382930.9172789,0
+GORO.US,D,20180822,000000,4.9246,5.00945,4.83025,4.85876,321171.1366393,0
+GORO.US,D,20180823,000000,4.80166,4.8209,4.62285,4.74539,504332.62583431,0
+GORO.US,D,20180824,000000,4.83025,4.99077,4.81169,4.96237,340446.87356761,0
+GORO.US,D,20180827,000000,4.96237,5.0944,4.96237,4.9811,328562.11493128,0
+GORO.US,D,20180828,000000,5.03784,5.0944,4.87749,4.93385,294134.71888839,0
+GORO.US,D,20180829,000000,4.95299,4.99077,4.88702,4.9246,176735.21944551,0
+GORO.US,D,20180830,000000,4.90555,4.99077,4.83025,4.95299,228290.80059762,0
+GORO.US,D,20180831,000000,4.94363,5.00945,4.81131,4.86806,348202.43385652,0
+GORO.US,D,20180904,000000,4.83981,4.84931,4.64168,4.74539,523682.0984474,0
+GORO.US,D,20180905,000000,4.74539,4.85417,4.72665,4.79228,233056.99333296,0
+GORO.US,D,20180906,000000,4.81131,4.94363,4.66055,4.74539,293822.36633484,0
+GORO.US,D,20180907,000000,4.71698,4.76408,4.65099,4.66055,227155.06623074,0
+GORO.US,D,20180910,000000,4.71857,4.77534,4.47333,4.56757,538177.60460655,0
+GORO.US,D,20180911,000000,4.511,4.69954,4.46383,4.6621,310566.97227788,0
+GORO.US,D,20180912,000000,4.69024,4.85093,4.59687,4.79389,396853.60524893,0
+GORO.US,D,20180913,000000,4.88866,4.88866,4.73784,4.82253,272546.5535118,0
+GORO.US,D,20180914,000000,4.79389,4.86041,4.75658,4.75658,277915.15375978,0
+GORO.US,D,20180917,000000,4.80328,4.83189,4.64325,4.79389,507130.01884752,0
+GORO.US,D,20180918,000000,4.83189,4.88866,4.7688,4.85093,278186.45030168,0
+GORO.US,D,20180919,000000,4.90722,5.03017,4.84146,4.86971,453389.75705941,0
+GORO.US,D,20180920,000000,4.90722,5.0205,4.84146,4.87915,335239.60118256,0
+GORO.US,D,20180921,000000,4.81295,4.95468,4.74787,4.82253,849712.03059043,0
+GORO.US,D,20180924,000000,4.82253,4.97364,4.7517,4.78462,298001.33546558,0
+GORO.US,D,20180925,000000,4.79389,4.92626,4.78462,4.82253,247204.38521693,0
+GORO.US,D,20180926,000000,4.81295,4.82253,4.71857,4.71857,304195.08670515,0
+GORO.US,D,20180927,000000,4.7091,4.83189,4.69024,4.747,344067.48827987,0
+GORO.US,D,20180928,000000,4.747,4.88866,4.71857,4.85093,259975.79789684,0
+GORO.US,D,20181001,000000,4.86971,4.87915,4.73784,4.73784,205084.82926686,0
+GORO.US,D,20181002,000000,4.77534,4.88866,4.76568,4.78462,242264.74063331,0
+GORO.US,D,20181003,000000,4.82253,4.85093,4.77837,4.84146,204847.31682263,0
+GORO.US,D,20181004,000000,4.84146,5.00166,4.80328,4.92626,413916.62209352,0
+GORO.US,D,20181005,000000,4.92626,4.97364,4.81295,4.86041,238054.01355095,0
+GORO.US,D,20181008,000000,4.71857,4.97364,4.71857,4.95468,346654.53115299,0
+GORO.US,D,20181009,000000,4.96405,5.03017,4.82253,4.84146,303293.15367341,0
+GORO.US,D,20181010,000000,4.862,4.92786,4.78617,4.88075,241736.59256396,0
+GORO.US,D,20181011,000000,4.93712,5.35231,4.89931,5.21102,513705.22682231,0
+GORO.US,D,20181012,000000,5.24854,5.47524,5.10725,5.41893,708902.48749694,0
+GORO.US,D,20181015,000000,5.52263,5.95685,5.46575,5.92849,1379821.495121,0
+GORO.US,D,20181016,000000,5.95685,6.0607,5.63564,5.82462,658648.11460048,0
+GORO.US,D,20181017,000000,5.76787,5.88139,5.59816,5.64537,461007.93302116,0
+GORO.US,D,20181018,000000,5.6169,5.63564,5.46575,5.50376,432932.25259455,0
+GORO.US,D,20181019,000000,5.4846,5.67358,5.42843,5.62639,434875.74098919,0
+GORO.US,D,20181022,000000,5.64537,5.64537,5.4471,5.55086,189386.24060894,0
+GORO.US,D,20181023,000000,5.83403,5.85299,5.54472,5.60743,390842.78249559,0
+GORO.US,D,20181024,000000,5.62639,5.65483,5.33366,5.41893,365491.4654742,0
+GORO.US,D,20181025,000000,5.47524,5.47738,5.07902,5.1262,514913.89443371,0
+GORO.US,D,20181026,000000,5.11683,5.32171,5.09776,5.2205,321679.56727194,0
+GORO.US,D,20181029,000000,5.20173,5.25812,4.97526,5.05048,325002.63563286,0
+GORO.US,D,20181030,000000,4.97526,5.14506,4.91818,4.95628,353875.56590645,0
+GORO.US,D,20181031,000000,4.8713,4.93712,4.02139,4.08773,1557983.8088083,0
+GORO.US,D,20181101,000000,4.17253,4.31874,4.13472,4.1915,712112.97885764,0
+GORO.US,D,20181102,000000,4.20088,4.20088,3.92785,3.94596,772844.17676511,0
+GORO.US,D,20181105,000000,3.94596,4.05931,3.9366,3.97439,369906.53073722,0
+GORO.US,D,20181106,000000,3.96492,4.03106,3.88008,3.89906,273916.21636208,0
+GORO.US,D,20181107,000000,3.92708,3.94087,3.81394,3.92708,496721.4511988,0
+GORO.US,D,20181108,000000,3.91929,4.02299,3.78712,4.00434,467594.2069415,0
+GORO.US,D,20181109,000000,3.94755,4.00434,3.82487,3.87211,451164.56324381,0
+GORO.US,D,20181112,000000,3.85302,3.88165,3.69263,3.7494,324675.74408353,0
+GORO.US,D,20181113,000000,3.73973,3.76818,3.58867,3.64551,468933.33543468,0
+GORO.US,D,20181114,000000,3.62682,3.73973,3.61255,3.71168,400639.82831592,0
+GORO.US,D,20181115,000000,3.73044,3.76808,3.60766,3.68304,523328.14147765,0
+GORO.US,D,20181116,000000,3.68304,3.7494,3.68304,3.7021,634471.71434494,0
+GORO.US,D,20181119,000000,3.66437,3.73044,3.65489,3.71168,418502.71801739,0
+GORO.US,D,20181120,000000,3.75879,3.77773,3.54149,3.56035,478212.09435984,0
+GORO.US,D,20181121,000000,3.56035,3.7021,3.56035,3.7021,333903.3521877,0
+GORO.US,D,20181123,000000,3.69253,3.69253,3.58867,3.62682,154340.44118206,0
+GORO.US,D,20181126,000000,3.62682,3.67363,3.60288,3.60766,241645.68544141,0
+GORO.US,D,20181127,000000,3.57921,3.64551,3.48488,3.48488,257826.73614915,0
+GORO.US,D,20181128,000000,3.48488,3.65489,3.40934,3.60766,392393.29295808,0
+GORO.US,D,20181129,000000,3.64551,3.68304,3.52293,3.57921,294143.81904257,0
+GORO.US,D,20181130,000000,3.64551,3.64551,3.46591,3.60766,408643.90878236,0
+GORO.US,D,20181203,000000,3.6359,3.66437,3.56035,3.66437,588673.3152753,0
+GORO.US,D,20181204,000000,3.69253,3.82487,3.58867,3.6359,425521.6336718,0
+GORO.US,D,20181206,000000,3.68304,3.76818,3.50388,3.54149,416356.4295692,0
+GORO.US,D,20181207,000000,3.56972,3.81547,3.56035,3.67363,690094.14009136,0
+GORO.US,D,20181210,000000,3.67522,3.74613,3.62838,3.67522,576766.27377791,0
+GORO.US,D,20181211,000000,3.68461,3.73204,3.6188,3.68461,481857.81438528,0
+GORO.US,D,20181212,000000,3.6941,3.75102,3.65645,3.7037,343696.38379905,0
+GORO.US,D,20181213,000000,3.72264,3.79835,3.6941,3.76978,401824.78579203,0
+GORO.US,D,20181214,000000,3.75102,3.78876,3.7037,3.74134,421703.68692218,0
+GORO.US,D,20181217,000000,3.73204,3.92098,3.71328,3.81712,603949.44398073,0
+GORO.US,D,20181218,000000,3.84529,3.9729,3.79835,3.93985,779910.44145359,0
+GORO.US,D,20181219,000000,3.94924,3.9951,3.53361,3.53361,992012.38556446,0
+GORO.US,D,20181220,000000,3.71328,3.79835,3.66593,3.75102,604418.80692409,0
+GORO.US,D,20181221,000000,3.77936,3.82651,3.55232,3.58076,1736343.2752731,0
+GORO.US,D,20181224,000000,3.59964,3.81712,3.59964,3.67522,347622.05774137,0
+GORO.US,D,20181226,000000,3.72264,3.77936,3.63317,3.74134,375041.4432817,0
+GORO.US,D,20181227,000000,3.77936,3.78876,3.65645,3.71328,357241.44163702,0
+GORO.US,D,20181228,000000,3.76978,3.88331,3.65645,3.67522,632354.59395982,0
+GORO.US,D,20181231,000000,3.63747,3.78876,3.51485,3.77936,765199.64558638,0
+GORO.US,D,20190102,000000,3.79835,3.91159,3.75102,3.86434,362347.16968963,0
+GORO.US,D,20190103,000000,3.88331,3.95872,3.76041,3.92098,656419.92622304,0
+GORO.US,D,20190104,000000,3.87376,3.96821,3.82651,3.91159,595674.74912759,0
+GORO.US,D,20190107,000000,3.92098,3.94924,3.85467,3.93036,575204.79836506,0
+GORO.US,D,20190108,000000,3.90228,4.10071,3.85467,4.10071,538312.25747136,0
+GORO.US,D,20190109,000000,4.11001,4.16663,4.06267,4.16663,426471.96449265,0
+GORO.US,D,20190110,000000,4.06421,4.20598,4.01716,4.13044,472023.82345473,0
+GORO.US,D,20190111,000000,4.0831,4.15901,4.05944,4.09269,313365.62754262,0
+GORO.US,D,20190114,000000,4.11157,4.12085,4.00759,4.03595,288957.77514537,0
+GORO.US,D,20190115,000000,4.06421,4.11157,3.9792,4.07369,362627.00716944,0
+GORO.US,D,20190116,000000,4.03595,4.11157,3.99327,4.04522,358670.10974798,0
+GORO.US,D,20190117,000000,4.01716,4.07369,3.97176,4.06421,253683.02104631,0
+GORO.US,D,20190118,000000,3.99817,4.09269,3.98861,4.01716,482022.88586155,0
+GORO.US,D,20190122,000000,4.02626,4.0831,3.9792,4.03595,451441.00597121,0
+GORO.US,D,20190123,000000,4.04522,4.12085,3.96971,4.10227,481835.8250948,0
+GORO.US,D,20190124,000000,4.10227,4.13044,4.01716,4.09269,233068.51567335,0
+GORO.US,D,20190125,000000,4.13975,4.27218,4.13975,4.24384,961742.77769299,0
+GORO.US,D,20190128,000000,4.31934,4.32885,4.19658,4.24384,464269.49024904,0
+GORO.US,D,20190129,000000,4.33834,4.33834,4.22289,4.24384,465667.84614482,0
+GORO.US,D,20190130,000000,4.22485,4.32885,4.21556,4.28172,524914.99970868,0
+GORO.US,D,20190131,000000,4.35732,4.35732,4.23425,4.24384,460908.52958725,0
+GORO.US,D,20190201,000000,4.21556,4.48958,4.21556,4.48958,558084.0424442,0
+GORO.US,D,20190204,000000,4.39526,4.46131,4.34781,4.39526,267284.28095074,0
+GORO.US,D,20190205,000000,4.37619,4.38579,4.25332,4.32885,367986.34924662,0
+GORO.US,D,20190206,000000,4.27218,4.34781,4.24638,4.31934,378102.96350141,0
+GORO.US,D,20190207,000000,4.29116,4.34781,4.17759,4.26291,403898.94989462,0
+GORO.US,D,20190208,000000,4.25489,4.33993,4.25489,4.32094,430050.82448298,0
+GORO.US,D,20190211,000000,4.2833,4.33993,4.2833,4.29276,177866.72642628,0
+GORO.US,D,20190212,000000,4.30217,4.31165,4.22642,4.31165,209651.1946989,0
+GORO.US,D,20190213,000000,4.30217,4.31165,4.20753,4.22642,271973.52122382,0
+GORO.US,D,20190214,000000,4.24541,4.30217,4.17914,4.27376,395513.59605069,0
+GORO.US,D,20190215,000000,4.32094,4.32094,4.25489,4.2833,370824.58677907,0
+GORO.US,D,20190219,000000,4.36821,4.44395,4.32094,4.42489,800785.49185075,0
+GORO.US,D,20190220,000000,4.46296,4.66141,4.36821,4.54809,924430.81326133,0
+GORO.US,D,20190221,000000,4.56708,4.61415,4.44395,4.60467,429747.34646983,0
+GORO.US,D,20190222,000000,4.59508,4.81243,4.54809,4.63325,589562.75107703,0
+GORO.US,D,20190225,000000,4.64253,4.79981,4.57631,4.57631,340914.12078292,0
+GORO.US,D,20190226,000000,4.57631,4.66141,4.39012,4.64253,538598.88109807,0
+GORO.US,D,20190227,000000,4.59508,4.64253,4.33046,4.37782,494786.66975219,0
+GORO.US,D,20190228,000000,4.41567,4.47235,4.2722,4.43438,461618.66871928,0
+GORO.US,D,20190301,000000,4.35894,4.44261,3.99009,4.0752,779300.88341829,0
+GORO.US,D,20190304,000000,4.04672,4.06572,3.86725,3.99009,519332.62541492,0
+GORO.US,D,20190305,000000,3.97118,4.02775,3.91452,3.92391,455987.46558643,0
+GORO.US,D,20190306,000000,3.93331,3.99966,3.73482,3.75382,923655.25833883,0
+GORO.US,D,20190307,000000,3.78221,3.8104,3.60234,3.64979,1214240.0540794,0
+GORO.US,D,20190308,000000,3.71765,3.83105,3.70807,3.79325,885420.0446829,0
+GORO.US,D,20190311,000000,3.78384,3.82162,3.71765,3.79325,535115.86733142,0
+GORO.US,D,20190312,000000,3.83105,3.9256,3.76485,3.87831,658203.13905963,0
+GORO.US,D,20190313,000000,3.9069,4.01079,3.88007,3.96341,690065.77953389,0
+GORO.US,D,20190314,000000,3.86893,3.86893,3.70807,3.71765,653625.3613123,0
+GORO.US,D,20190315,000000,3.70807,3.78384,3.69847,3.74577,1690549.2177694,0
+GORO.US,D,20190318,000000,3.77423,3.81204,3.67957,3.73643,353702.27341694,0
+GORO.US,D,20190319,000000,3.77423,3.81204,3.69847,3.70807,358687.57756347,0
+GORO.US,D,20190320,000000,3.74577,3.79325,3.60391,3.70807,771084.88752785,0
+GORO.US,D,20190321,000000,3.76485,3.82162,3.68897,3.73643,826655.55501481,0
+GORO.US,D,20190322,000000,3.71765,3.84043,3.66078,3.66078,748033.60105318,0
+GORO.US,D,20190325,000000,3.75544,3.98239,3.74577,3.87831,1454542.4069044,0
+GORO.US,D,20190326,000000,3.86893,3.9256,3.80283,3.86893,686077.33194279,0
+GORO.US,D,20190327,000000,3.87831,3.87831,3.75544,3.77423,513370.9123469,0
+GORO.US,D,20190328,000000,3.78384,3.81204,3.66078,3.72705,740937.12631235,0
+GORO.US,D,20190329,000000,3.79325,3.80283,3.67027,3.71765,445114.83664447,0
+GORO.US,D,20190401,000000,3.69847,3.77423,3.60391,3.62308,644322.72862095,0
+GORO.US,D,20190402,000000,3.62308,3.70807,3.54719,3.70807,581855.77479977,0
+GORO.US,D,20190403,000000,3.71765,3.76485,3.62308,3.67027,634555.37284279,0
+GORO.US,D,20190404,000000,3.67027,3.72705,3.62308,3.70807,567258.36302717,0
+GORO.US,D,20190405,000000,3.70807,3.73643,3.65137,3.70807,428168.27520233,0
+GORO.US,D,20190408,000000,3.77423,3.82162,3.73643,3.77423,676627.62205473,0
+GORO.US,D,20190409,000000,3.79325,3.87831,3.77347,3.87831,464929.40342227,0
+GORO.US,D,20190410,000000,3.87989,3.9272,3.75697,3.78539,461159.54554022,0
+GORO.US,D,20190411,000000,3.73796,3.82318,3.70958,3.73796,364060.75157938,0
+GORO.US,D,20190412,000000,3.72857,3.76639,3.66228,3.68108,315199.96381227,0
+GORO.US,D,20190415,000000,3.67175,3.73796,3.65286,3.72857,210054.01516085,0
+GORO.US,D,20190416,000000,3.69997,3.75697,3.62456,3.69997,405366.48419422,0
+GORO.US,D,20190417,000000,3.67175,3.70958,3.55795,3.57695,550661.42525947,0
+GORO.US,D,20190418,000000,3.56755,3.61496,3.44461,3.57695,651560.20777123,0
+GORO.US,D,20190422,000000,3.60538,3.61015,3.49193,3.51093,399060.05504889,0
+GORO.US,D,20190423,000000,3.46342,3.52044,3.37841,3.40671,656485.28696778,0
+GORO.US,D,20190424,000000,3.38783,3.57695,3.38773,3.50153,643080.16883953,0
+GORO.US,D,20190425,000000,3.50153,3.53924,3.43523,3.44461,391338.5844926,0
+GORO.US,D,20190426,000000,3.50153,3.63414,3.47293,3.62456,664835.66481782,0
+GORO.US,D,20190429,000000,3.60538,3.60538,3.42572,3.45392,482879.30814955,0
+GORO.US,D,20190430,000000,3.47293,3.57225,3.44461,3.46342,866617.91554035,0
+GORO.US,D,20190501,000000,3.46342,3.49193,3.38783,3.39742,444416.93075079,0
+GORO.US,D,20190502,000000,3.36891,3.46342,3.36891,3.38783,517814.29155494,0
+GORO.US,D,20190503,000000,3.40671,3.46961,3.39742,3.39742,454355.91208961,0
+GORO.US,D,20190506,000000,3.41622,3.45392,3.38783,3.44461,391077.22042247,0
+GORO.US,D,20190507,000000,3.48252,3.53002,3.37841,3.50153,1031463.0932422,0
+GORO.US,D,20190508,000000,3.50153,3.54864,3.14207,3.20818,1449140.233521,0
+GORO.US,D,20190509,000000,3.26479,3.26479,3.07566,3.08495,648749.52306391,0
+GORO.US,D,20190510,000000,3.09604,3.10564,3.00138,3.03922,523673.65052919,0
+GORO.US,D,20190513,000000,3.06774,3.3233,3.04861,3.31391,689289.50254646,0
+GORO.US,D,20190514,000000,3.29489,3.30184,3.03922,3.09604,634225.03793428,0
+GORO.US,D,20190515,000000,3.09604,3.1717,3.03922,3.04861,403949.61436388,0
+GORO.US,D,20190516,000000,3.06774,3.06774,2.98237,2.98237,402465.90857933,0
+GORO.US,D,20190517,000000,2.97306,3.00138,2.80244,2.81185,977304.95920708,0
+GORO.US,D,20190520,000000,2.84057,2.86879,2.7552,2.80244,684295.51622623,0
+GORO.US,D,20190521,000000,2.79314,2.86879,2.70778,2.86879,431306.33264319,0
+GORO.US,D,20190522,000000,2.94465,2.94465,2.76472,2.79314,467243.85005751,0
+GORO.US,D,20190523,000000,2.79314,2.87829,2.74572,2.7552,473957.26158198,0
+GORO.US,D,20190524,000000,2.73629,2.83095,2.73629,2.79314,390718.71394949,0
+GORO.US,D,20190528,000000,2.78363,2.81185,2.62262,2.68917,614070.51733544,0
+GORO.US,D,20190529,000000,2.68917,2.72669,2.59762,2.63212,448641.40407923,0
+GORO.US,D,20190530,000000,2.66045,2.67035,2.58479,2.63212,521451.15314353,0
+GORO.US,D,20190531,000000,2.67006,2.69846,2.59421,2.68917,654971.40815832,0
+GORO.US,D,20190603,000000,2.77412,2.83095,2.67475,2.76472,986276.58318081,0
+GORO.US,D,20190604,000000,2.80244,2.80244,2.68425,2.71719,631995.3975359,0
+GORO.US,D,20190605,000000,2.84057,2.84988,2.67956,2.70778,838989.70179776,0
+GORO.US,D,20190606,000000,2.70778,2.84057,2.66045,2.81185,707270.50641827,0
+GORO.US,D,20190607,000000,2.84057,2.86879,2.73629,2.73629,658792.91996242,0
+GORO.US,D,20190610,000000,2.67158,2.70002,2.59569,2.65256,818298.78896627,0
+GORO.US,D,20190611,000000,2.70002,3.09783,2.70002,2.97478,1245838.4615001,0
+GORO.US,D,20190612,000000,3.06008,3.07902,2.90828,2.94633,940075.93142998,0
+GORO.US,D,20190613,000000,2.97478,3.03154,2.94633,2.96519,597264.62714522,0
+GORO.US,D,20190614,000000,3.04097,3.19266,3.02205,3.07902,1001883.3791639,0
+GORO.US,D,20190617,000000,3.08833,3.10548,2.90828,2.96519,731491.98529964,0
+GORO.US,D,20190618,000000,2.9936,3.06951,2.92732,2.9841,686532.30650498,0
+GORO.US,D,20190619,000000,2.93664,3.01685,2.88937,2.91781,599512.35612477,0
+GORO.US,D,20190620,000000,3.08833,3.11677,3.00312,3.03154,1242166.015014,0
+GORO.US,D,20190621,000000,3.03154,3.11687,2.97478,3.10743,1240377.2143651,0
+GORO.US,D,20190624,000000,3.18304,3.43898,3.16403,3.2968,1899315.690108,0
+GORO.US,D,20190625,000000,3.40111,3.4577,3.20344,3.221,1769611.3256126,0
+GORO.US,D,20190626,000000,3.19266,3.25885,3.09783,3.1455,939635.36023253,0
+GORO.US,D,20190627,000000,3.11687,3.17353,3.08833,3.15461,689591.82870945,0
+GORO.US,D,20190628,000000,3.15461,3.31111,3.13568,3.20226,2899185.9036614,0
+GORO.US,D,20190701,000000,3.08833,3.166,2.9841,2.9841,795758.26904522,0
+GORO.US,D,20190702,000000,3.02205,3.1455,3.00312,3.11687,741417.07533094,0
+GORO.US,D,20190703,000000,3.23992,3.30629,3.09783,3.19266,581350.01247831,0
+GORO.US,D,20190705,000000,3.06008,3.08833,2.95585,3.06008,1099948.2047023,0
+GORO.US,D,20190708,000000,3.07902,3.17353,3.06951,3.11687,584043.41185898,0
+GORO.US,D,20190709,000000,3.10743,3.13568,3.05037,3.12617,442793.43040457,0
+GORO.US,D,20190710,000000,3.17514,3.22262,3.0994,3.22262,538454.15272369,0
+GORO.US,D,20190711,000000,3.2133,3.22262,3.05191,3.06162,649823.52195371,0
+GORO.US,D,20190712,000000,3.07106,3.18465,3.06162,3.16564,515562.16042868,0
+GORO.US,D,20190715,000000,3.13727,3.16091,3.06162,3.11845,491880.19155389,0
+GORO.US,D,20190716,000000,3.10901,3.27002,3.0994,3.27002,1101989.8070241,0
+GORO.US,D,20190717,000000,3.30797,3.49751,3.25117,3.36488,1386221.3417786,0
+GORO.US,D,20190718,000000,3.42167,3.58756,3.33633,3.57325,1699859.3724686,0
+GORO.US,D,20190719,000000,3.5449,3.70589,3.38843,3.47849,1415550.3690431,0
+GORO.US,D,20190722,000000,3.52606,3.53568,3.44071,3.53568,833177.59578226,0
+GORO.US,D,20190723,000000,3.5449,3.55911,3.35536,3.38381,906314.13720031,0
+GORO.US,D,20190724,000000,3.45013,3.68695,3.44071,3.67763,1420096.5568441,0
+GORO.US,D,20190725,000000,3.67763,3.81048,3.47849,3.50711,1570051.4402043,0
+GORO.US,D,20190726,000000,3.58266,3.63034,3.48809,3.55432,830572.20205592,0
+GORO.US,D,20190729,000000,3.59218,3.81968,3.53568,3.72512,1392794.966247,0
+GORO.US,D,20190730,000000,3.7155,3.75327,3.63034,3.73453,1000472.2102374,0
+GORO.US,D,20190731,000000,3.69637,3.72512,3.40283,3.40283,2132701.3014108,0
+GORO.US,D,20190801,000000,3.39323,3.63034,3.27002,3.63034,1353123.8713976,0
+GORO.US,D,20190802,000000,3.57325,3.60925,3.44071,3.46896,954770.79094153,0
+GORO.US,D,20190805,000000,3.57325,3.6587,3.49329,3.57325,1335047.168603,0
+GORO.US,D,20190806,000000,3.59218,3.63034,3.41216,3.47849,1476708.8268625,0
+GORO.US,D,20190807,000000,3.58266,3.63034,3.28894,3.50711,2624432.6715703,0
+GORO.US,D,20190808,000000,3.49751,3.51655,3.27942,3.27942,1288897.2464748,0
+GORO.US,D,20190809,000000,3.20543,3.26158,3.0631,3.11996,1772657.7083587,0
+GORO.US,D,20190812,000000,3.12927,3.23832,2.98705,3.20543,1284032.7149973,0
+GORO.US,D,20190813,000000,3.22418,3.22418,2.98705,3.03455,1156050.0176035,0
+GORO.US,D,20190814,000000,3.07254,3.20543,3.03632,3.11051,974591.85241415,0
+GORO.US,D,20190815,000000,3.13879,3.17363,3.03927,3.11996,608629.21249759,0
+GORO.US,D,20190816,000000,3.08206,3.13879,2.98705,2.98705,855553.48660318,0
+GORO.US,D,20190819,000000,2.90166,3.08206,2.89224,2.99657,706879.31750294,0
+GORO.US,D,20190820,000000,3.00608,3.05339,2.93483,2.98705,667316.00915145,0
+GORO.US,D,20190821,000000,2.98705,3.1009,2.97782,3.03455,613333.16271027,0
+GORO.US,D,20190822,000000,2.98705,3.05339,2.94926,2.94926,423682.56441277,0
+GORO.US,D,20190823,000000,2.97772,3.13879,2.94926,3.12927,1074627.9710046,0
+GORO.US,D,20190826,000000,3.17668,3.20543,3.04869,3.07254,931846.72978624,0
+GORO.US,D,20190827,000000,3.11051,3.30957,3.09933,3.2716,1493344.745221,0
+GORO.US,D,20190828,000000,3.29053,3.36651,3.22418,3.26206,716764.03159509,0
+GORO.US,D,20190829,000000,3.24312,3.30005,3.15773,3.26206,821963.59391053,0
+GORO.US,D,20190830,000000,3.22418,3.33793,3.20543,3.2336,615317.84865663,0
+GORO.US,D,20190903,000000,3.2716,3.39063,3.2716,3.33793,863149.9026278,0
+GORO.US,D,20190904,000000,3.34746,3.50881,3.33793,3.44237,733807.0636847,0
+GORO.US,D,20190905,000000,3.42333,3.44709,3.30957,3.42333,1217742.3704903,0
+GORO.US,D,20190906,000000,3.48978,3.6321,3.34746,3.41381,984517.31981115,0
+GORO.US,D,20190909,000000,3.41381,3.44237,3.2716,3.33793,747813.97456274,0
+GORO.US,D,20190910,000000,3.34905,3.52945,3.32068,3.46276,556339.46970464,0
+GORO.US,D,20190911,000000,3.46276,3.64344,3.44401,3.64344,717492.21993353,0
+GORO.US,D,20190912,000000,3.71907,3.76659,3.52463,3.53906,805592.66847066,0
+GORO.US,D,20190913,000000,3.52945,3.64953,3.3681,3.37752,690398.01982744,0
+GORO.US,D,20190916,000000,3.44401,3.55771,3.34905,3.55771,838450.72532336,0
+GORO.US,D,20190917,000000,3.60514,3.67999,3.49144,3.63382,791006.85218411,0
+GORO.US,D,20190918,000000,3.64344,3.69048,3.44873,3.48181,812045.94765852,0
+GORO.US,D,20190919,000000,3.50086,3.57668,3.43448,3.43448,592980.69401561,0
+GORO.US,D,20190920,000000,3.41542,3.57668,3.41542,3.52945,1146236.6021957,0
+GORO.US,D,20190923,000000,3.57668,3.71907,3.50086,3.67163,1037826.1962461,0
+GORO.US,D,20190924,000000,3.65257,3.69048,3.52945,3.60514,874020.64622488,0
+GORO.US,D,20190925,000000,3.56706,3.6242,3.42496,3.45342,664618.50860118,0
+GORO.US,D,20190926,000000,3.46276,3.51629,3.27315,3.28257,780677.73575639,0
+GORO.US,D,20190927,000000,3.22571,3.31114,3.16867,3.16867,605124.50880419,0
+GORO.US,D,20190930,000000,3.08352,3.09392,2.89361,2.89361,1530613.5443986,0
+GORO.US,D,20191001,000000,2.92209,3.00261,2.86531,2.86531,1280873.5746917,0
+GORO.US,D,20191002,000000,2.93161,3.12143,2.90302,3.10237,1095281.4608476,0
+GORO.US,D,20191003,000000,3.08352,3.20695,3.074,3.11199,986669.4217468,0
+GORO.US,D,20191004,000000,3.11199,3.13026,3.03599,3.05484,723301.90239633,0
+GORO.US,D,20191007,000000,3.10237,3.34905,3.10237,3.23514,1244193.6531092,0
+GORO.US,D,20191008,000000,3.32068,3.46276,3.24466,3.44401,1008899.985842,0
+GORO.US,D,20191009,000000,3.46276,3.47229,3.30162,3.34905,721657.26835998,0
+GORO.US,D,20191010,000000,3.36016,3.38866,3.2462,3.33167,425513.39261044,0
+GORO.US,D,20191011,000000,3.30318,3.32225,3.15159,3.16072,819974.70202302,0
+GORO.US,D,20191014,000000,3.19884,3.22252,3.10384,3.2179,364035.21471462,0
+GORO.US,D,20191015,000000,3.17969,3.20847,3.12291,3.16072,551283.13411546,0
+GORO.US,D,20191016,000000,3.17017,3.2179,3.12291,3.2179,484414.3300481,0
+GORO.US,D,20191017,000000,3.35063,3.56874,3.30318,3.54997,1546093.879494,0
+GORO.US,D,20191018,000000,3.52158,3.67337,3.47874,3.6543,1097688.647269,0
+GORO.US,D,20191021,000000,3.70166,3.73987,3.52158,3.67337,893681.53981783,0
+GORO.US,D,20191022,000000,3.6829,3.71119,3.60685,3.63554,692408.42441661,0
+GORO.US,D,20191023,000000,3.63554,3.7493,3.63554,3.70166,664050.63643705,0
+GORO.US,D,20191024,000000,3.73045,3.92035,3.71119,3.84422,1134797.0419701,0
+GORO.US,D,20191025,000000,3.92035,3.98657,3.81592,3.88223,952336.15332545,0
+GORO.US,D,20191028,000000,3.86308,3.87251,3.71119,3.75865,798738.93279769,0
+GORO.US,D,20191029,000000,3.6829,3.94855,3.6829,3.92968,1146996.1837122,0
+GORO.US,D,20191030,000000,3.9013,3.9961,3.66394,3.9961,1160426.9451045,0
+GORO.US,D,20191031,000000,4.03422,4.22383,3.9961,4.15733,1258045.5257284,0
+GORO.US,D,20191101,000000,4.08147,4.30941,4.08147,4.30941,1157228.8054839,0
+GORO.US,D,20191104,000000,4.32836,4.47072,4.28091,4.32836,982929.17829005,0
+GORO.US,D,20191105,000000,4.2144,4.34724,3.9961,4.12903,1526540.6452123,0
+GORO.US,D,20191106,000000,4.13835,4.18974,4.04335,4.16695,494775.20312217,0
+GORO.US,D,20191107,000000,4.12903,4.16695,3.87251,4.05309,1137510.6766705,0
+GORO.US,D,20191108,000000,3.8947,4.04651,3.8947,3.98968,779870.7512478,0
+GORO.US,D,20191111,000000,3.99922,4.16057,3.93275,4.11327,676160.76357992,0
+GORO.US,D,20191112,000000,4.13225,4.25555,4.04651,4.25555,886878.09183684,0
+GORO.US,D,20191113,000000,4.27472,4.48374,4.26518,4.28435,1158290.3099531,0
+GORO.US,D,20191114,000000,4.29368,4.38857,4.27472,4.35063,616243.93509771,0
+GORO.US,D,20191115,000000,4.30324,4.37923,4.19861,4.20825,606344.75681831,0
+GORO.US,D,20191118,000000,4.19861,4.31277,4.16057,4.25555,538823.26831402,0
+GORO.US,D,20191119,000000,4.22713,4.43144,4.22713,4.27472,671336.78304162,0
+GORO.US,D,20191120,000000,4.28435,4.37716,4.26518,4.29368,539625.73945985,0
+GORO.US,D,20191121,000000,4.28435,4.33174,4.10364,4.10364,575225.35295367,0
+GORO.US,D,20191122,000000,4.15122,4.1702,3.98015,4.04651,640831.69168913,0
+GORO.US,D,20191125,000000,3.97061,4.10364,3.94366,3.96117,610667.32002467,0
+GORO.US,D,20191126,000000,3.98015,4.07523,3.8947,4.02774,774040.88482454,0
+GORO.US,D,20191127,000000,3.98015,4.04651,3.91368,4.02774,579443.15756937,0
+GORO.US,D,20191129,000000,4.04651,4.26518,4.02774,4.23676,614025.69736758,0
+GORO.US,D,20191202,000000,4.13225,4.22713,4.11327,4.18917,567205.72686376,0
+GORO.US,D,20191203,000000,4.35063,4.41738,4.28435,4.34107,802517.93122798,0
+GORO.US,D,20191204,000000,4.31277,4.36969,4.20825,4.33174,495462.36544898,0
+GORO.US,D,20191205,000000,4.3222,4.69277,4.3222,4.48374,1339912.2109997,0
+GORO.US,D,20191206,000000,4.42682,4.59761,4.39821,4.57873,731209.87735493,0
+GORO.US,D,20191209,000000,4.60704,4.64499,4.45504,4.58836,631185.76475995,0
+GORO.US,D,20191210,000000,4.62907,4.70083,4.57252,4.67695,557525.21942893,0
+GORO.US,D,20191211,000000,4.66741,4.94291,4.62907,4.94291,1278559.2744592,0
+GORO.US,D,20191212,000000,4.99069,5.03799,4.72434,4.83819,1310001.0906854,0
+GORO.US,D,20191213,000000,4.84783,5.08558,4.791,5.06649,1140821.0521573,0
+GORO.US,D,20191216,000000,5.08558,5.12361,4.92383,4.95235,927595.62016698,0
+GORO.US,D,20191217,000000,4.96218,5.00957,4.89571,4.94291,581453.9122656,0
+GORO.US,D,20191218,000000,4.93318,5.00957,4.867,4.93318,635357.80105935,0
+GORO.US,D,20191219,000000,4.91439,4.94291,4.82876,4.85747,546681.17968631,0
+GORO.US,D,20191220,000000,4.82876,4.91439,4.74331,4.77212,1454732.7117184,0
+GORO.US,D,20191223,000000,4.80044,4.95235,4.80044,4.94291,651651.32166305,0
+GORO.US,D,20191224,000000,5.00003,5.27562,4.98116,5.19972,750534.27757156,0
+GORO.US,D,20191226,000000,5.32341,5.55152,5.27562,5.31387,976214.79403833,0
+GORO.US,D,20191227,000000,5.32341,5.32823,5.18075,5.20926,727757.92923202,0
+GORO.US,D,20191230,000000,5.22823,5.3708,5.1711,5.3708,650816.30415895,0
+GORO.US,D,20191231,000000,5.41829,5.47502,5.19972,5.26628,831538.09498489,0
+GORO.US,D,20200102,000000,5.33304,5.34249,5.10524,5.19972,676718.11996511,0
+GORO.US,D,20200103,000000,5.34249,5.3708,5.13317,5.15213,865037.45129727,0
+GORO.US,D,20200106,000000,5.26628,5.26628,5.06649,5.12361,885954.58892122,0
+GORO.US,D,20200107,000000,5.1427,5.32341,5.08568,5.28507,628093.86072528,0
+GORO.US,D,20200108,000000,5.24731,5.24731,4.91439,4.93318,969460.40762576,0
+GORO.US,D,20200109,000000,4.83819,4.93318,4.80044,4.84783,610877.85427966,0
+GORO.US,D,20200110,000000,4.85108,4.98911,4.81293,4.93651,475231.75256956,0
+GORO.US,D,20200113,000000,4.92708,4.93651,4.56575,4.56575,1156174.7966662,0
+GORO.US,D,20200114,000000,4.5277,4.76927,4.51817,4.69906,747014.18551104,0
+GORO.US,D,20200115,000000,4.78461,4.9081,4.68953,4.88952,735620.92597279,0
+GORO.US,D,20200116,000000,4.88952,4.9844,4.84143,4.88952,549023.50040731,0
+GORO.US,D,20200117,000000,4.92708,4.92708,4.71785,4.756,632875.12416835,0
+GORO.US,D,20200121,000000,4.71785,4.88952,4.64174,4.87025,586715.23449299,0
+GORO.US,D,20200122,000000,4.89866,4.9316,4.81293,4.85108,298764.38101238,0
+GORO.US,D,20200123,000000,4.8319,4.97486,4.78461,4.89866,571925.96588511,0
+GORO.US,D,20200124,000000,4.86071,5.00337,4.8201,4.95569,579726.92113045,0
+GORO.US,D,20200127,000000,5.0604,5.17455,4.80359,4.81293,728861.45419175,0
+GORO.US,D,20200128,000000,4.77517,4.84143,4.59435,4.66101,687220.422946,0
+GORO.US,D,20200129,000000,4.70832,5.25065,4.68589,5.2126,1254320.3741454,0
+GORO.US,D,20200130,000000,5.23168,5.33029,5.10799,5.16492,940703.66595603,0
+GORO.US,D,20200131,000000,5.16492,5.48347,5.16492,5.23168,1064771.4007153,0
+GORO.US,D,20200203,000000,5.15547,5.25065,5.01291,5.15547,835724.37031603,0
+GORO.US,D,20200204,000000,5.00337,5.07947,4.8846,4.95569,627142.89681988,0
+GORO.US,D,20200205,000000,4.94605,5.20296,4.94605,5.13641,542973.94606581,0
+GORO.US,D,20200206,000000,5.22204,5.26972,5.11743,5.11743,545884.81098265,0
+GORO.US,D,20200207,000000,5.16492,5.2126,4.96523,4.96523,464291.09082586,0
+GORO.US,D,20200210,000000,5.02559,5.04447,4.88283,4.89246,409658.97726605,0
+GORO.US,D,20200211,000000,4.86366,4.93975,4.80674,4.83485,526009.15682299,0
+GORO.US,D,20200212,000000,4.81607,4.85423,4.66653,4.76878,425052.38764914,0
+GORO.US,D,20200213,000000,4.82541,4.91656,4.76878,4.88283,385114.95484354,0
+GORO.US,D,20200214,000000,4.88283,4.93376,4.77812,4.79701,408291.01314546,0
+GORO.US,D,20200218,000000,4.88283,5.04447,4.81607,5.01586,801976.84802192,0
+GORO.US,D,20200219,000000,5.04447,5.16816,4.9492,5.12067,766959.00068199,0
+GORO.US,D,20200220,000000,5.16816,5.39666,5.03484,5.05392,1182382.7516548,0
+GORO.US,D,20200221,000000,5.23511,5.60795,5.15872,5.53962,1988206.1723935,0
+GORO.US,D,20200224,000000,5.92032,5.9391,5.33973,5.49183,1945024.2744989,0
+GORO.US,D,20200225,000000,5.41563,5.4821,4.99698,5.03484,1328953.2419294,0
+GORO.US,D,20200226,000000,5.08262,5.12067,4.85423,4.87329,786515.29370123,0
+GORO.US,D,20200227,000000,4.9492,4.9492,4.42603,4.44471,1551639.4934363,0
+GORO.US,D,20200228,000000,4.02626,4.20697,3.79776,3.82607,2107195.6581906,0
+GORO.US,D,20200302,000000,4.00708,4.14975,3.90247,4.10216,1133693.3996984,0
+GORO.US,D,20200303,000000,4.14984,4.74942,3.97838,4.43538,1850246.2280259,0
+GORO.US,D,20200304,000000,4.58777,4.60655,4.23077,4.37825,766575.56389875,0
+GORO.US,D,20200305,000000,4.47342,4.50203,4.2164,4.39732,893806.39785135,0
+GORO.US,D,20200306,000000,4.4925,4.4925,4.10708,4.24502,1315224.7811861,0
+GORO.US,D,20200309,000000,3.61675,4.14984,3.60722,3.655,1259277.5913378,0
+GORO.US,D,20200310,000000,3.81034,3.81034,3.47694,3.68666,808056.91457429,0
+GORO.US,D,20200311,000000,3.64881,3.65795,3.15336,3.16271,1224924.9101948,0
+GORO.US,D,20200312,000000,2.7817,3.02937,2.58172,2.59106,1485353.7494722,0
+GORO.US,D,20200313,000000,2.89605,2.94345,2.38174,2.47681,1666084.6939614,0
+GORO.US,D,20200316,000000,2.09591,2.59106,1.92434,2.53404,2437656.123853,0
+GORO.US,D,20200317,000000,2.44829,3.00077,2.44829,2.9053,2825826.3680782,0
+GORO.US,D,20200318,000000,2.85781,2.86764,2.372,2.38174,1867473.4222821,0
+GORO.US,D,20200319,000000,2.48615,2.86272,2.23867,2.54347,2060904.5660085,0
+GORO.US,D,20200320,000000,2.62931,2.69607,2.23867,2.24811,2537997.563441,0
+GORO.US,D,20200323,000000,2.45784,2.48615,2.19118,2.41969,1739649.634365,0
+GORO.US,D,20200324,000000,2.7817,2.79114,2.60069,2.69607,2943495.6922183,0
+GORO.US,D,20200325,000000,2.7817,2.94345,2.62931,2.77207,2403896.3966745,0
+GORO.US,D,20200326,000000,2.91483,3.10499,2.73402,2.85781,1998893.582787,0
+GORO.US,D,20200327,000000,2.80088,2.86764,2.57199,2.58172,1201791.5689882,0
+GORO.US,D,20200330,000000,2.63885,2.79114,2.50533,2.62931,1022844.571761,0
+GORO.US,D,20200331,000000,2.57199,2.73402,2.43866,2.61957,1572956.3410227,0
+GORO.US,D,20200401,000000,2.56255,2.82919,2.47681,2.70541,1169007.2154837,0
+GORO.US,D,20200402,000000,2.73402,2.96272,2.65772,2.70541,1860999.7482096,0
+GORO.US,D,20200403,000000,2.74356,3.00077,2.71495,2.9342,2016027.2062632,0
+GORO.US,D,20200406,000000,3.02937,3.32925,2.96272,3.10548,1981228.0297679,0
+GORO.US,D,20200407,000000,3.22926,3.26752,3.03881,3.13409,1300038.8538368,0
+GORO.US,D,20200408,000000,3.14353,3.28648,3.09771,3.13409,732631.74638139,0
+GORO.US,D,20200409,000000,3.28972,3.44222,3.18491,3.37557,2101816.3554145,0
+GORO.US,D,20200413,000000,3.34686,3.73817,3.17057,3.69973,1656012.6131538,0
+GORO.US,D,20200414,000000,3.95733,4.16233,3.70446,3.86197,2453538.7466837,0
+GORO.US,D,20200415,000000,3.58529,3.89067,3.57575,3.75706,1275585.3509733,0
+GORO.US,D,20200416,000000,3.7952,3.8715,3.55677,3.719,1253437.5541776,0
+GORO.US,D,20200417,000000,3.52816,3.67122,3.40438,3.43289,1491825.3893974,0
+GORO.US,D,20200420,000000,3.39483,3.6428,3.3564,3.60446,1074685.8351001,0
+GORO.US,D,20200421,000000,3.42335,3.57575,3.30901,3.48057,1078759.2152511,0
+GORO.US,D,20200422,000000,3.67122,3.70446,3.49198,3.69973,1544305.3750173,0
+GORO.US,D,20200423,000000,3.75706,4.07169,3.72844,3.85252,1678214.3148553,0
+GORO.US,D,20200424,000000,3.92872,3.94769,3.60446,3.78566,1139151.0171491,0
+GORO.US,D,20200427,000000,3.69973,3.76659,3.53829,3.69973,1051728.4476427,0
+GORO.US,D,20200428,000000,3.66168,3.9241,3.63327,3.88094,1000060.0868319,0
+GORO.US,D,20200429,000000,3.90965,4.19566,3.87612,4.1768,1546593.7908324,0
+GORO.US,D,20200430,000000,4.09085,4.24335,3.91919,3.93846,1278909.1478106,0
+GORO.US,D,20200501,000000,3.76659,4.0527,3.76659,4.01447,1076576.5751003,0
+GORO.US,D,20200504,000000,4.0527,4.0527,3.89067,3.97631,951897.57904994,0
+GORO.US,D,20200505,000000,4.00501,4.06223,3.88094,3.98585,944505.48743023,0
+GORO.US,D,20200506,000000,3.72844,3.76659,3.49964,3.63327,1640304.9269987,0
+GORO.US,D,20200507,000000,3.63327,3.86197,3.58529,3.719,1400841.027809,0
+GORO.US,D,20200508,000000,3.76983,3.90355,3.75086,3.86511,1234555.5810186,0
+GORO.US,D,20200511,000000,3.86511,3.93206,3.66483,3.71251,1195699.2975515,0
+GORO.US,D,20200512,000000,3.77938,3.8367,3.54084,3.54084,1019555.3554295,0
+GORO.US,D,20200513,000000,3.58843,3.67427,3.45157,3.58843,1027885.1889966,0
+GORO.US,D,20200514,000000,3.53121,3.67427,3.49315,3.55983,1204612.9314198,0
+GORO.US,D,20200515,000000,3.67427,3.99883,3.60751,3.99883,1913536.6899565,0
+GORO.US,D,20200518,000000,4.13255,4.17069,3.92263,4.01799,1336039.1943667,0
+GORO.US,D,20200519,000000,4.06558,4.29478,4.01799,4.17069,1358845.0378435,0
+GORO.US,D,20200520,000000,4.26606,4.34885,4.09419,4.18032,1318507.8950755,0
+GORO.US,D,20200521,000000,4.04651,4.09774,3.82697,3.9129,1395840.0764477,0
+GORO.US,D,20200522,000000,3.97965,4.02744,3.82697,3.84623,923927.0353469,0
+GORO.US,D,20200526,000000,3.81752,3.86511,3.65529,3.66483,1243383.7806965,0
+GORO.US,D,20200527,000000,3.59797,3.9129,3.57879,3.88429,1601595.1021437,0
+GORO.US,D,20200528,000000,3.96057,4.06558,3.66483,3.684,1569588.8100165,0
+GORO.US,D,20200529,000000,3.77938,3.80327,3.69334,3.72206,1298908.8849611,0
+GORO.US,D,20200601,000000,3.77938,3.9129,3.70288,3.89392,1112915.6011708,0
+GORO.US,D,20200602,000000,4.02744,4.02744,3.70288,3.72206,1253585.0298635,0
+GORO.US,D,20200603,000000,3.66483,3.76983,3.55038,3.73169,1172319.8245104,0
+GORO.US,D,20200604,000000,3.80798,3.93206,3.73169,3.80798,1231725.0649237,0
+GORO.US,D,20200605,000000,3.73169,3.84623,3.67427,3.82697,1222465.6259988,0
+GORO.US,D,20200608,000000,3.80798,3.9129,3.76983,3.84623,811978.75074457,0
+GORO.US,D,20200609,000000,3.86511,3.9417,3.74112,3.74112,1033618.4334186,0
+GORO.US,D,20200610,000000,3.80178,3.90679,3.62972,3.88763,1342459.9806072,0
+GORO.US,D,20200611,000000,3.83994,3.97818,3.61066,3.65824,1553012.5429254,0
+GORO.US,D,20200612,000000,3.77298,3.81104,3.62009,3.66798,1057923.4435227,0
+GORO.US,D,20200615,000000,3.61066,3.89706,3.48638,3.89706,1408777.2538559,0
+GORO.US,D,20200616,000000,3.89706,3.90679,3.71566,3.7539,1089455.7793078,0
+GORO.US,D,20200617,000000,3.76335,3.7897,3.62972,3.649,1029966.1217777,0
+GORO.US,D,20200618,000000,3.649,3.68704,3.53416,3.53416,1234199.6052251,0
+GORO.US,D,20200619,000000,3.61066,3.68704,3.49611,3.52462,1943691.9079577,0
+GORO.US,D,20200622,000000,3.56287,3.66798,3.4673,3.5723,1579367.9735998,0
+GORO.US,D,20200623,000000,3.60112,3.62972,3.52462,3.5723,1089679.5355208,0
+GORO.US,D,20200624,000000,3.53416,3.58195,3.38137,3.41017,1118206.4185354,0
+GORO.US,D,20200625,000000,3.41017,3.49611,3.391,3.48638,967871.73851322,0
+GORO.US,D,20200626,000000,3.45776,3.61538,3.40044,3.59139,1446262.5219813,0
+GORO.US,D,20200629,000000,3.649,3.76335,3.60112,3.76335,1152462.4776772,0
+GORO.US,D,20200630,000000,3.76335,3.93551,3.70603,3.92578,1458116.5159037,0
+GORO.US,D,20200701,000000,3.88763,3.92578,3.68704,3.77298,1120070.7146194,0
+GORO.US,D,20200702,000000,3.71566,3.82538,3.649,3.67741,983129.87809479,0
+GORO.US,D,20200706,000000,3.73493,3.79195,3.56287,3.67741,1131006.2909946,0
+GORO.US,D,20200707,000000,3.649,3.88763,3.59139,3.88763,1453390.1744402,0
+GORO.US,D,20200708,000000,3.96391,4.13599,3.95438,4.11681,2041300.4705255,0
+GORO.US,D,20200709,000000,4.19321,4.29832,3.94495,4.00227,1887281.949578,0
+GORO.US,D,20200710,000000,4.00531,4.04366,3.9002,3.97651,682531.71320923,0
+GORO.US,D,20200713,000000,4.08182,4.12968,3.80474,3.82381,1267100.9222045,0
+GORO.US,D,20200714,000000,3.84288,4.01484,3.82381,3.98614,773377.75277501,0
+GORO.US,D,20200715,000000,3.97651,4.0532,3.9002,3.96717,982010.07995593,0
+GORO.US,D,20200716,000000,3.98614,4.0532,3.89077,3.94799,736499.6776458,0
+GORO.US,D,20200717,000000,3.97651,4.04582,3.92892,3.99578,1023772.1429714,0
+GORO.US,D,20200720,000000,4.02468,4.22526,4.01484,4.1583,1127230.9134365,0
+GORO.US,D,20200721,000000,4.35898,4.60764,4.35898,4.53114,2071515.6958748,0
+GORO.US,D,20200722,000000,4.71263,4.74144,4.43557,4.55032,2120842.7530383,0
+GORO.US,D,20200723,000000,4.55032,4.65551,4.38779,4.44491,1474042.8729033,0
+GORO.US,D,20200724,000000,4.51206,4.63398,4.46417,4.54067,1038869.5849092,0
+GORO.US,D,20200727,000000,4.65551,4.81774,4.57892,4.71263,2218212.3032877,0
+GORO.US,D,20200728,000000,4.64568,4.79886,4.57892,4.61707,1266950.3952975,0
+GORO.US,D,20200729,000000,4.63634,4.64666,4.23479,4.38779,2003734.8535781,0
+GORO.US,D,20200730,000000,4.23479,4.35898,4.14395,4.17757,1199641.4751957,0
+GORO.US,D,20200731,000000,4.27305,4.29221,4.187,4.19656,1104994.6312294,0
+GORO.US,D,20200803,000000,4.1583,4.187,3.8715,4.16794,1684730.706023,0
+GORO.US,D,20200804,000000,4.09145,4.40695,3.98614,4.39732,1809660.9192761,0
+GORO.US,D,20200805,000000,4.39732,4.72237,4.25869,4.38779,2921005.1415872,0
+GORO.US,D,20200806,000000,4.44491,4.56948,4.34943,4.42613,1199462.4702251,0
+GORO.US,D,20200807,000000,4.30166,4.34943,4.12015,4.25388,1322797.9119236,0
+GORO.US,D,20200810,000000,4.31454,4.46751,4.19016,4.1997,1087666.7466772,0
+GORO.US,D,20200811,000000,3.97955,4.03717,3.81024,3.82657,1734108.6168713,0
+GORO.US,D,20200812,000000,3.98919,3.98919,3.77868,3.79786,1184447.4112569,0
+GORO.US,D,20200813,000000,3.87435,4.00836,3.84583,3.97012,969308.86364511,0
+GORO.US,D,20200814,000000,3.96049,3.97955,3.8363,3.94161,916319.32410373,0
+GORO.US,D,20200817,000000,4.06578,4.12791,3.97012,4.07542,943772.17729569,0
+GORO.US,D,20200818,000000,4.18062,4.19016,3.92233,4.00836,926695.50994636,0
+GORO.US,D,20200819,000000,3.97012,4.06106,3.90315,3.99873,2146679.4761279,0
+GORO.US,D,20200820,000000,3.96049,4.07059,3.9126,4.02744,1378020.9453006,0
+GORO.US,D,20200821,000000,3.92233,3.95575,3.8363,3.87435,925725.22164074,0
+GORO.US,D,20200824,000000,3.9126,3.9126,3.75017,3.77868,1103722.2720362,0
+GORO.US,D,20200825,000000,3.77868,3.80759,3.65431,3.80759,1020391.3900073,0
+GORO.US,D,20200826,000000,3.78822,3.92233,3.76915,3.85538,1244564.6032571,0
+GORO.US,D,20200827,000000,3.92233,3.97012,3.72234,3.79786,1166008.8822291,0
+GORO.US,D,20200828,000000,3.86471,3.90799,3.76915,3.84583,1213295.6895592,0
+GORO.US,D,20200831,000000,3.89352,3.9126,3.77396,3.80759,895174.36197195,0
+GORO.US,D,20200901,000000,3.87435,3.88389,3.72146,3.79786,1206925.7570035,0
+GORO.US,D,20200902,000000,3.75941,3.75941,3.6018,3.74054,1124266.1436138,0
+GORO.US,D,20200903,000000,3.69256,3.78822,3.65431,3.77868,769078.58226365,0
+GORO.US,D,20200904,000000,3.73099,3.84583,3.6256,3.8363,1111154.02953,0
+GORO.US,D,20200908,000000,3.76915,3.85538,3.64487,3.77868,1514302.7180704,0
+GORO.US,D,20200909,000000,3.81703,3.88536,3.73099,3.79786,815134.73042206,0
+GORO.US,D,20200910,000000,3.80111,3.85843,3.75332,3.75332,786776.681641,0
+GORO.US,D,20200911,000000,3.77229,3.79619,3.63838,3.64801,828351.60309654,0
+GORO.US,D,20200914,000000,3.66698,3.76266,3.66698,3.75332,1260242.794275,0
+GORO.US,D,20200915,000000,3.77229,3.79128,3.68135,3.71487,722023.66773615,0
+GORO.US,D,20200916,000000,3.75332,3.79128,3.63838,3.7244,1626482.8954753,0
+GORO.US,D,20200917,000000,3.64801,3.66698,3.55215,3.57113,2252927.0626663,0
+GORO.US,D,20200918,000000,3.57113,3.5904,3.47546,3.52334,1560699.5859169,0
+GORO.US,D,20200921,000000,3.39887,3.485,3.26476,3.26476,1499310.0347233,0
+GORO.US,D,20200922,000000,3.3033,3.3033,3.17863,3.26476,1148830.5075102,0
+GORO.US,D,20200923,000000,3.20754,3.21707,3.00627,3.016,1498002.0779508,0
+GORO.US,D,20200924,000000,3.016,3.23123,2.96812,3.16909,1139114.4024961,0
+GORO.US,D,20200925,000000,3.15002,3.15002,3.05426,3.08296,717400.0507159,0
+GORO.US,D,20200928,000000,3.1215,3.18826,3.08296,3.15002,608658.59947584,0
+GORO.US,D,20200929,000000,3.15945,3.33182,3.15945,3.31274,1149764.1811628,0
+GORO.US,D,20200930,000000,3.31274,3.35098,3.22661,3.26476,765517.80725532,0
+GORO.US,D,20201001,000000,3.31274,3.38943,3.28403,3.34145,1119777.7973951,0
+GORO.US,D,20201002,000000,3.34145,3.44675,3.29366,3.44675,1206578.9348734,0
+GORO.US,D,20201005,000000,3.57113,3.61902,3.15945,3.17863,2626107.6747656,0
+GORO.US,D,20201006,000000,3.17863,3.1978,2.67119,2.67119,4564385.6994415,0
+GORO.US,D,20201007,000000,2.76706,2.80511,2.57553,2.60423,3790814.7026643,0
+GORO.US,D,20201008,000000,2.67415,2.89467,2.65497,2.87541,3471502.3817795,0
+GORO.US,D,20201009,000000,2.89467,2.97137,2.8468,2.96172,1410285.5741465,0
+GORO.US,D,20201012,000000,3.01934,3.02888,2.81799,2.82752,1065511.8303656,0
+GORO.US,D,20201013,000000,2.77973,2.80825,2.69351,2.7413,1075124.1938629,0
+GORO.US,D,20201014,000000,2.78919,2.92339,2.78436,2.80825,1682126.9973623,0
+GORO.US,D,20201015,000000,2.82752,3.06723,2.76057,3.06723,2025226.6378401,0
+GORO.US,D,20201016,000000,3.11522,3.13428,2.88514,2.89467,1227556.0798453,0
+GORO.US,D,20201019,000000,2.90412,2.93774,2.77973,2.77973,845239.09473848,0
+GORO.US,D,20201020,000000,2.79892,2.91386,2.77099,2.86607,756590.95142893,0
+GORO.US,D,20201021,000000,2.89467,2.95996,2.87541,2.89467,835024.62361344,0
+GORO.US,D,20201022,000000,2.87541,2.88514,2.7701,2.81799,913379.98112341,0
+GORO.US,D,20201023,000000,2.82752,2.87541,2.76047,2.86607,838241.62771266,0
+GORO.US,D,20201026,000000,2.83715,2.88023,2.7701,2.77973,604339.08749057,0
+GORO.US,D,20201027,000000,2.79892,2.79892,2.73658,2.76047,501295.28309332,0
+GORO.US,D,20201028,000000,2.71248,2.71248,2.49205,2.49205,1234892.2324118,0
+GORO.US,D,20201029,000000,2.50159,2.60719,2.48252,2.54003,982081.27511461,0
+GORO.US,D,20201030,000000,2.58782,2.62626,2.47298,2.62626,1422399.9389349,0
+GORO.US,D,20201102,000000,2.65497,2.75093,2.56884,2.72203,1097321.8272696,0
+GORO.US,D,20201103,000000,2.78919,3.03843,2.73177,2.85624,1797687.9277314,0
+GORO.US,D,20201104,000000,2.85624,2.89467,2.7413,2.82752,810295.49377834,0
+GORO.US,D,20201105,000000,2.95229,2.96172,2.87541,2.90412,2013713.3636058,0
+GORO.US,D,20201106,000000,2.93312,3.01453,2.87541,2.92339,2341769.4670518,0
+GORO.US,D,20201109,000000,2.75359,2.92623,2.74404,2.90707,1505723.7014479,0
+GORO.US,D,20201110,000000,2.93597,2.96469,2.85908,2.94541,802706.08986167,0
+GORO.US,D,20201111,000000,2.88789,2.90707,2.82782,2.88789,542845.79478016,0
+GORO.US,D,20201112,000000,2.87836,2.93597,2.86881,2.9167,593283.49641926,0
+GORO.US,D,20201113,000000,2.99349,2.99349,2.87836,2.9167,704130.29020925,0
+GORO.US,D,20201116,000000,2.89753,2.97422,2.85908,2.97422,1009432.420937,0
+GORO.US,D,20201117,000000,2.92623,2.94069,2.84955,2.84955,839302.43557719,0
+GORO.US,D,20201118,000000,2.84002,2.87836,2.78712,2.81111,1511481.3556388,0
+GORO.US,D,20201119,000000,2.80166,2.83037,2.7408,2.80166,805279.28631157,0
+GORO.US,D,20201120,000000,2.80166,2.88789,2.80166,2.87836,822468.84884112,0
+GORO.US,D,20201123,000000,2.88789,2.90707,2.75359,2.84955,1185651.6265125,0
+GORO.US,D,20201124,000000,2.79203,2.93597,2.78259,2.87836,1101596.5880123,0
+GORO.US,D,20201125,000000,2.88789,2.98307,2.88317,2.9167,1465585.9051243,0
+GORO.US,D,20201127,000000,2.86881,2.93597,2.84002,2.9167,431513.85683737,0
+GORO.US,D,20201130,000000,2.87836,2.9167,2.82064,2.85908,1036979.8619827,0
+GORO.US,D,20201201,000000,2.92623,2.96469,2.88317,2.95496,1586938.0531162,0
+GORO.US,D,20201202,000000,2.97422,3.21422,2.9167,3.09899,2596063.3177971,0
+GORO.US,D,20201203,000000,3.10863,3.11816,2.98533,3.07982,862917.86971561,0
+GORO.US,D,20201204,000000,3.06054,3.18531,3.0458,3.13733,1279078.9991177,0
+GORO.US,D,20201207,000000,3.14688,3.42512,3.14688,3.30055,1509133.9495493,0
+GORO.US,D,20201208,000000,3.35797,3.35797,3.19494,3.28128,1615380.519014,0
+GORO.US,D,20201209,000000,3.2621,3.2621,3.11345,3.17588,803318.36822643,0
+GORO.US,D,20201210,000000,3.20754,3.26505,3.14009,3.22661,812499.49247672,0
+GORO.US,D,20201211,000000,3.1978,3.24096,3.14009,3.18826,634382.42738525,0
+GORO.US,D,20201214,000000,3.20754,3.22661,3.06339,3.06339,795995.43761803,0
+GORO.US,D,20201215,000000,3.13065,3.23624,3.10184,3.21717,838284.34480789,0
+GORO.US,D,20201216,000000,3.23624,3.29396,3.20754,3.27469,679775.44349412,0
+GORO.US,D,20201217,000000,3.36111,3.47635,3.20754,3.25552,2688644.4850877,0
+GORO.US,D,20201218,000000,3.31304,3.32738,3.14009,3.16909,3022773.5355702,0
+GORO.US,D,20201221,000000,3.21717,3.45717,3.08267,3.45717,2770862.6884936,0
+GORO.US,D,20201222,000000,3.50505,3.63002,3.33211,3.48588,1999026.8194411,0
+GORO.US,D,20201223,000000,3.46681,3.5723,3.37084,3.50505,1839637.1323069,0
+GORO.US,D,20201224,000000,3.21717,3.36111,3.13065,3.24568,1144312.6661544,0
+GORO.US,D,20201228,000000,3.26505,3.39473,3.21717,3.22661,669669.79925452,0
+GORO.US,D,20201229,000000,3.20754,3.22661,2.98661,3.00568,1715692.4634649,0
+GORO.US,D,20201230,000000,3.03478,3.06339,2.90972,2.9576,1213157.3675366,0
+GORO.US,D,20201231,000000,2.97697,2.99614,2.76568,2.79448,2181893.6186911,0
+GORO.US,D,20210104,000000,2.79448,3.24568,2.77532,3.17863,3973185.1699509,0
+GORO.US,D,20210105,000000,3.18826,3.20754,2.99614,3.00568,2126209.8509301,0
+GORO.US,D,20210106,000000,3.01542,3.05376,2.87118,2.90972,2129751.3015382,0
+GORO.US,D,20210107,000000,2.93853,2.93853,2.81366,2.8521,1628496.7013927,0
+GORO.US,D,20210108,000000,2.87413,2.87413,2.71081,2.74936,1963836.0695729,0
+GORO.US,D,20210111,000000,2.7588,2.7588,2.70118,2.72035,1096100.3217612,0
+GORO.US,D,20210112,000000,2.73963,2.73963,2.60513,2.71081,1643428.3603179,0
+GORO.US,D,20210113,000000,2.71081,2.74936,2.62429,2.63392,1428355.9224964,0
+GORO.US,D,20210114,000000,2.66284,2.7301,2.61948,2.68201,1239386.6810728,0
+GORO.US,D,20210115,000000,2.71081,2.72035,2.54741,2.54741,1746363.3378298,0
+GORO.US,D,20210119,000000,2.57621,2.63305,2.5187,2.60513,1460718.1904171,0
+GORO.US,D,20210120,000000,2.63392,2.69646,2.59549,2.67228,1208505.2724529,0
+GORO.US,D,20210121,000000,2.69164,2.69164,2.57621,2.62429,900158.02308045,0
+GORO.US,D,20210122,000000,2.57621,2.60994,2.3839,2.59549,1607281.5611759,0
+GORO.US,D,20210125,000000,2.63392,2.63492,2.55233,2.57621,1846618.3261536,0
+GORO.US,D,20210126,000000,2.60513,2.68201,2.55694,2.56657,1620326.5483958,0
+GORO.US,D,20210127,000000,2.54741,2.55694,2.40317,2.46079,2284419.7325773,0
+GORO.US,D,20210128,000000,2.67228,2.73963,2.54741,2.63392,3097384.0277329,0
+GORO.US,D,20210129,000000,2.78761,2.86469,2.67228,2.71081,2737551.4908149,0
+GORO.US,D,20210201,000000,3.04717,3.07599,2.79735,2.9223,3873048.1621756,0
+GORO.US,D,20210202,000000,2.87413,2.90313,2.73963,2.7588,1731276.0666291,0
+GORO.US,D,20210203,000000,2.90313,2.90313,2.74454,2.85486,1385212.6734023,0
+GORO.US,D,20210204,000000,2.78761,2.83588,2.71081,2.83588,1044838.7904287,0
+GORO.US,D,20210205,000000,2.87413,2.91276,2.76843,2.91276,1511071.4749394,0
+GORO.US,D,20210208,000000,2.95122,2.97992,2.83588,2.88387,1484105.8000477,0
+GORO.US,D,20210209,000000,2.91276,2.92103,2.82625,2.8934,987641.61700853,0
+GORO.US,D,20210210,000000,2.90589,2.95426,2.83863,2.91562,1077293.6120556,0
+GORO.US,D,20210211,000000,2.91562,2.92329,2.829,2.85781,1777611.9100537,0
+GORO.US,D,20210212,000000,2.829,2.87708,2.76155,2.84837,1140002.3078324,0
+GORO.US,D,20210216,000000,2.84837,2.86764,2.80019,2.829,881290.28895315,0
+GORO.US,D,20210217,000000,2.80019,2.80972,2.71357,2.77119,1020887.7219707,0
+GORO.US,D,20210218,000000,2.72311,2.78102,2.64622,2.66539,897876.72678119,0
+GORO.US,D,20210219,000000,2.67492,2.71357,2.63649,2.66539,825100.01849166,0
+GORO.US,D,20210222,000000,2.6944,2.85781,2.68653,2.84837,1613902.7109344,0
+GORO.US,D,20210223,000000,2.79046,2.83863,2.64622,2.76155,1363614.0964022,0
+GORO.US,D,20210224,000000,2.70384,2.90589,2.70384,2.81936,1589204.09331,0
+GORO.US,D,20210225,000000,2.72311,2.80481,2.65576,2.66539,1678340.4319935,0
+GORO.US,D,20210226,000000,2.71357,2.75211,2.55144,2.5883,1052716.0262012,0
+GORO.US,D,20210301,000000,2.67492,2.70384,2.54033,2.5596,1163884.215279,0
+GORO.US,D,20210302,000000,2.5883,2.67405,2.54996,2.64622,840293.06535672,0
+GORO.US,D,20210303,000000,2.5883,2.66539,2.56442,2.59804,773622.86753565,0
+GORO.US,D,20210304,000000,2.57887,2.62695,2.44407,2.53069,1246333.2944138,0
+GORO.US,D,20210305,000000,2.50179,2.54996,2.4008,2.53069,1470095.6098907,0
+GORO.US,D,20210308,000000,2.62695,2.62695,2.47298,2.50179,686161.64922887,0
+GORO.US,D,20210309,000000,2.54996,2.64622,2.54033,2.57887,1028293.0355484,0
+GORO.US,D,20210310,000000,2.60099,2.66844,2.57199,2.65881,739295.61323504,0
+GORO.US,D,20210311,000000,2.73589,2.75506,2.66844,2.74552,1151130.1111361,0
+GORO.US,D,20210312,000000,2.64917,2.75506,2.62017,2.73589,883171.87529003,0
+GORO.US,D,20210315,000000,2.70688,2.81288,2.70688,2.7647,955196.9661185,0
+GORO.US,D,20210316,000000,2.74552,2.7647,2.69735,2.74552,938701.04784937,0
+GORO.US,D,20210317,000000,2.71662,2.81288,2.70207,2.77433,784301.12426588,0
+GORO.US,D,20210318,000000,2.73589,2.7936,2.66844,2.69735,802492.5043856,0
+GORO.US,D,20210319,000000,2.69735,2.7647,2.63,2.7647,1900906.6688044,0
+GORO.US,D,20210322,000000,2.71662,2.75506,2.61062,2.61062,965043.25656572,0
+GORO.US,D,20210323,000000,2.61062,2.62017,2.49501,2.50454,1123801.3409349,0
+GORO.US,D,20210324,000000,2.57199,2.67797,2.55281,2.56255,1189557.1895036,0
+GORO.US,D,20210325,000000,2.56255,2.59126,2.50945,2.56255,695801.47371588,0
+GORO.US,D,20210326,000000,2.55281,2.58172,2.52391,2.56255,721169.32583184,0
+GORO.US,D,20210329,000000,2.57199,2.60099,2.48536,2.59126,999647.15491154,0
+GORO.US,D,20210330,000000,2.55281,2.58172,2.45645,2.46619,1034552.1070712,0
+GORO.US,D,20210331,000000,2.50454,2.61062,2.47583,2.54318,1127342.791543,0
+GORO.US,D,20210401,000000,2.63,2.83224,2.60089,2.7647,2971269.9406981,0
+GORO.US,D,20210405,000000,2.7936,2.81288,2.67797,2.75506,1287078.2837337,0
+GORO.US,D,20210406,000000,2.80333,2.84178,2.74552,2.75506,989203.84220499,0
+GORO.US,D,20210407,000000,2.75506,2.7647,2.68762,2.69735,553406.0709617,0
+GORO.US,D,20210408,000000,2.71662,2.81101,2.71662,2.80333,796115.45231411,0
+GORO.US,D,20210409,000000,2.729,2.79655,2.71937,2.74837,551553.97976199,0
+GORO.US,D,20210412,000000,2.74837,2.74837,2.67109,2.69047,450818.93265378,0
+GORO.US,D,20210413,000000,2.70974,2.729,2.67109,2.70974,559959.07678253,0
+GORO.US,D,20210414,000000,2.73864,2.73864,2.66155,2.66155,476835.67778754,0
+GORO.US,D,20210415,000000,2.7,2.83992,2.69047,2.80609,1286854.5275207,0
+GORO.US,D,20210416,000000,2.82545,2.82545,2.73864,2.81582,897902.15362358,0
+GORO.US,D,20210419,000000,2.81582,2.8929,2.75791,2.77729,1202427.2400479,0
+GORO.US,D,20210420,000000,2.78682,2.88337,2.77729,2.81582,739146.10340178,0
+GORO.US,D,20210421,000000,2.81582,2.91228,2.79655,2.90263,1469210.7557754,0
+GORO.US,D,20210422,000000,2.98926,2.99909,2.73864,2.76755,1520036.9795663,0
+GORO.US,D,20210423,000000,2.79655,2.79655,2.71937,2.729,800951.63773674,0
+GORO.US,D,20210426,000000,2.71937,2.74611,2.7,2.71937,759063.45758295,0
+GORO.US,D,20210427,000000,2.729,2.729,2.60365,2.64219,1295100.9610447,0
+GORO.US,D,20210428,000000,2.64219,2.69047,2.60365,2.69047,930518.68996817,0
+GORO.US,D,20210429,000000,2.66155,2.70974,2.58437,2.60365,859493.38258249,0
+GORO.US,D,20210430,000000,2.59401,2.65192,2.58437,2.59401,661887.15133569,0
+GORO.US,D,20210503,000000,2.64219,2.69047,2.62292,2.66155,1176770.5390024,0
+GORO.US,D,20210504,000000,2.65192,2.73864,2.60847,2.62292,935924.43666034,0
+GORO.US,D,20210505,000000,2.63255,2.63255,2.57473,2.61329,658907.12540755,0
+GORO.US,D,20210506,000000,2.61329,2.70974,2.61329,2.63255,1095869.4460323,0
+GORO.US,D,20210507,000000,2.67109,2.729,2.64219,2.67109,1368906.9479142,0
+GORO.US,D,20210510,000000,2.68083,2.71937,2.62292,2.63255,1049779.7344419,0
+GORO.US,D,20210511,000000,2.565,2.65192,2.55537,2.63255,1192602.3081483,0
+GORO.US,D,20210512,000000,2.63255,2.63472,2.5361,2.54584,1269520.5405264,0
+GORO.US,D,20210513,000000,2.52647,2.55537,2.46383,2.49765,1094794.399136,0
+GORO.US,D,20210514,000000,2.54584,2.64219,2.5361,2.64219,1149987.9373758,0
+GORO.US,D,20210517,000000,2.65192,2.79163,2.61329,2.73864,1714399.7627978,0
+GORO.US,D,20210518,000000,2.74837,2.76755,2.7,2.74837,748504.19847511,0
+GORO.US,D,20210519,000000,2.7,2.77729,2.67592,2.7,927038.26378178,0
+GORO.US,D,20210520,000000,2.69047,2.7116,2.64219,2.7,948192.37957682,0
+GORO.US,D,20210521,000000,2.71937,2.73864,2.67041,2.70974,558872.84207562,0
+GORO.US,D,20210524,000000,2.69047,2.729,2.65281,2.70974,626044.45722862,0
+GORO.US,D,20210525,000000,2.70974,2.71937,2.65192,2.66155,843627.03293093,0
+GORO.US,D,20210526,000000,2.68083,2.7,2.65192,2.67109,456896.96505876,0
+GORO.US,D,20210527,000000,2.65192,2.69047,2.65192,2.68083,565595.69920361,0
+GORO.US,D,20210528,000000,2.67109,2.70974,2.65192,2.68083,717047.12614352,0
+GORO.US,D,20210601,000000,2.65192,2.71937,2.65192,2.66155,1077298.6974242,0
+GORO.US,D,20210602,000000,2.65192,2.71465,2.62292,2.70974,962291.05514539,0
+GORO.US,D,20210603,000000,2.66155,2.73864,2.61329,2.71937,1196723.490763,0
+GORO.US,D,20210604,000000,2.70974,2.78682,2.7,2.75791,1481012.8789393,0
+GORO.US,D,20210607,000000,2.70974,2.82545,2.7,2.82545,1142790.106832,0
+GORO.US,D,20210608,000000,2.81582,2.83519,2.70974,2.71937,1143539.6901456,0
+GORO.US,D,20210609,000000,2.74837,2.77729,2.71937,2.73864,698877.10457142,0
+GORO.US,D,20210610,000000,2.75791,2.87354,2.73864,2.8641,1404827.9566959,0
+GORO.US,D,20210611,000000,2.8641,2.88337,2.79655,2.85427,994871.99391063,0
+GORO.US,D,20210614,000000,2.79635,2.83982,2.72861,2.73825,939187.20907587,0
+GORO.US,D,20210615,000000,2.75762,2.76736,2.66088,2.68987,835311.43839561,0
+GORO.US,D,20210616,000000,2.69951,2.70924,2.61249,2.63177,835524.00679799,0
+GORO.US,D,20210617,000000,2.60276,2.62212,2.48665,2.53511,1652137.5623735,0
+GORO.US,D,20210618,000000,2.53511,2.55439,2.45764,2.45764,1588510.4490496,0
+GORO.US,D,20210621,000000,2.47711,2.58349,2.47711,2.54475,1288375.0526956,0
+GORO.US,D,20210622,000000,2.54475,2.54475,2.45764,2.46737,1142230.7162994,0
+GORO.US,D,20210623,000000,2.49638,2.51574,2.448,2.448,987815.53661047,0
+GORO.US,D,20210624,000000,2.47711,2.48665,2.4189,2.43827,1469629.790138,0
+GORO.US,D,20210625,000000,2.46737,2.51574,2.4189,2.47711,10469790.186063,0
+GORO.US,D,20210628,000000,2.49638,2.52538,2.46737,2.46737,1064133.6955082,0
+GORO.US,D,20210629,000000,2.45764,2.50601,2.43827,2.46737,814927.24738815,0
+GORO.US,D,20210630,000000,2.51574,2.51574,2.47711,2.49638,864571.63154467,0
+GORO.US,D,20210701,000000,2.51574,2.52538,2.46737,2.47711,836183.07055274,0
+GORO.US,D,20210702,000000,2.54475,2.55439,2.48665,2.51574,645397.33550874,0
+GORO.US,D,20210706,000000,2.54475,2.56413,2.448,2.48665,877752.90663981,0
+GORO.US,D,20210707,000000,2.47711,2.49038,2.36089,2.39963,1217361.9501942,0
+GORO.US,D,20210708,000000,2.39963,2.40936,2.25451,2.28352,1556247.8543512,0
+GORO.US,D,20210709,000000,2.27378,2.36089,2.27378,2.32225,766611.16147809,0
+GORO.US,D,20210712,000000,2.30278,2.30278,2.21577,2.25451,985148.76938058,0
+GORO.US,D,20210713,000000,2.27378,2.3019,2.2254,2.24477,557432.66572263,0
+GORO.US,D,20210714,000000,2.28352,2.30377,2.21577,2.2254,675067.40935713,0
+GORO.US,D,20210715,000000,2.23513,2.24477,2.19158,2.23513,628384.74380223,0
+GORO.US,D,20210716,000000,2.18676,2.1964,2.07055,2.07055,1398074.5873569,0
+GORO.US,D,20210719,000000,2.05127,2.06101,1.95443,2.03201,1626710.7199831,0
+GORO.US,D,20210720,000000,2.03201,2.05127,1.99327,1.99327,790879.55692909,0
+GORO.US,D,20210721,000000,1.98353,2.03201,1.98353,1.98353,1218715.6752831,0
+GORO.US,D,20210722,000000,2.00281,2.03201,1.95935,2.03201,771321.22976247,0
+GORO.US,D,20210723,000000,2.01264,2.02217,1.9739,2.01264,472198.83880925,0
+GORO.US,D,20210726,000000,1.99327,2.05127,1.98353,1.98353,546925.27737326,0
+GORO.US,D,20210727,000000,1.96426,2.04164,1.96426,2.00281,911490.25819696,0
+GORO.US,D,20210728,000000,1.99327,2.05127,1.99327,2.00281,759306.53819621,0
+GORO.US,D,20210729,000000,2.04154,2.08991,1.99327,1.99327,1400290.7909397,0
+GORO.US,D,20210730,000000,2.00281,2.04154,1.9739,2.04154,581365.42685408,0
+GORO.US,D,20210802,000000,2.04154,2.05127,1.99327,2.00281,689430.52408656,0
+GORO.US,D,20210803,000000,2.02217,2.07055,2.00281,2.02217,632250.64091925,0
+GORO.US,D,20210804,000000,2.04154,2.07055,1.9739,1.98353,785890.81045212,0
+GORO.US,D,20210805,000000,1.98353,2.00281,1.93506,1.95443,710161.53722423,0
+GORO.US,D,20210806,000000,1.92553,1.93506,1.83841,1.86732,1348412.9129476,0
+GORO.US,D,20210809,000000,1.87715,1.87715,1.74166,1.77067,2075342.9441914,0
+GORO.US,D,20210810,000000,1.77067,1.80449,1.73203,1.74166,1481238.6692997,0
+GORO.US,D,20210811,000000,1.79004,1.79967,1.7513,1.7513,919920.78205989,0
+GORO.US,D,20210812,000000,1.79967,1.79967,1.69329,1.70292,1315234.9519231,0
+GORO.US,D,20210813,000000,1.71266,1.74166,1.65455,1.65455,1205500.8367561,0
+GORO.US,D,20210816,000000,1.68356,1.69329,1.61581,1.65455,910555.56747069,0
+GORO.US,D,20210817,000000,1.64492,1.65455,1.58681,1.60618,955207.13685546,0
+GORO.US,D,20210818,000000,1.58681,1.61581,1.51906,1.59654,1349396.4232112,0
+GORO.US,D,20210819,000000,1.60618,1.61492,1.51906,1.53853,716015.81341618,0
+GORO.US,D,20210820,000000,1.51906,1.56744,1.51906,1.54817,765778.17812139,0
+GORO.US,D,20210823,000000,1.56744,1.68848,1.56744,1.68356,1059461.2589505,0
+GORO.US,D,20210824,000000,1.66428,1.70292,1.65455,1.67392,545942.7841833,0
+GORO.US,D,20210825,000000,1.63518,1.65455,1.59654,1.59654,550738.28665811,0
+GORO.US,D,20210826,000000,1.60618,1.62564,1.59654,1.61581,433530.71397576,0
+GORO.US,D,20210827,000000,1.60618,1.67392,1.60618,1.65455,572623.67844029,0
+GORO.US,D,20210830,000000,1.67392,1.69329,1.61581,1.65455,624670.39066586,0
+GORO.US,D,20210831,000000,1.64492,1.66428,1.62564,1.66428,309616.55734456,0
+GORO.US,D,20210901,000000,1.63518,1.68848,1.62073,1.66428,568133.29807417,0
+GORO.US,D,20210902,000000,1.62564,1.68356,1.62564,1.64492,465581.75734559,0
+GORO.US,D,20210903,000000,1.69329,1.8094,1.67755,1.74166,1299324.8681025,0
+GORO.US,D,20210907,000000,1.79967,1.79967,1.65455,1.65455,979796.92759427,0
+GORO.US,D,20210908,000000,1.69329,1.76103,1.65465,1.7223,1159856.6034444,0
+GORO.US,D,20210909,000000,1.68356,1.69811,1.64492,1.69329,705236.86639007,0
+GORO.US,D,20210910,000000,1.64492,1.69073,1.64492,1.66428,465433.26458603,0
+GORO.US,D,20210913,000000,1.67392,1.7223,1.64492,1.70292,520617.64916256,0
+GORO.US,D,20210914,000000,1.72239,1.7334,1.67373,1.71276,401786.82686201,0
+GORO.US,D,20210915,000000,1.71276,1.73213,1.66408,1.68346,469085.57622698,0
+GORO.US,D,20210916,000000,1.65425,1.67373,1.59595,1.64462,791044.32286778,0
+GORO.US,D,20210917,000000,1.62515,1.63479,1.59595,1.63479,765331.68276902,0
+GORO.US,D,20210920,000000,1.62515,1.63479,1.55702,1.57648,902172.84607146,0
+GORO.US,D,20210921,000000,1.57648,1.59595,1.53755,1.57648,550963.05994484,0
+GORO.US,D,20210922,000000,1.52782,1.59595,1.52782,1.54728,430490.68069958,0
+GORO.US,D,20210923,000000,1.53755,1.57648,1.53755,1.57648,266856.74503363,0
+GORO.US,D,20210924,000000,1.58611,1.62515,1.55702,1.60559,501937.05659525,0
+GORO.US,D,20210927,000000,1.57648,1.63479,1.54728,1.55702,767367.86430763,0
+GORO.US,D,20210928,000000,1.56665,1.59595,1.54728,1.55702,446498.40359482,0
+GORO.US,D,20210929,000000,1.54728,1.56665,1.50834,1.51799,665221.11890991,0
+GORO.US,D,20210930,000000,1.56665,1.56665,1.52782,1.52782,350894.49328098,0
+GORO.US,D,20211001,000000,1.53755,1.55702,1.51799,1.52782,345373.81726119,0
+GORO.US,D,20211004,000000,1.52782,1.55702,1.51799,1.53755,380042.80832352,0
+GORO.US,D,20211005,000000,1.54728,1.56665,1.50834,1.53755,357145.42821421,0
+GORO.US,D,20211006,000000,1.52782,1.54728,1.51799,1.53755,414150.37470588,0
+GORO.US,D,20211007,000000,1.54728,1.59595,1.53755,1.59595,481584.39487235,0
+GORO.US,D,20211008,000000,1.61532,1.62997,1.58611,1.58611,457479.74828635,0
+GORO.US,D,20211011,000000,1.59595,1.62023,1.56665,1.58611,558059.18311912,0
+GORO.US,D,20211012,000000,1.58611,1.64462,1.56665,1.64462,421813.00792862,0
+GORO.US,D,20211013,000000,1.67373,1.7516,1.66408,1.72239,752052.76859911,0
+GORO.US,D,20211014,000000,1.74186,1.74186,1.66408,1.73222,517770.85988854,0
+GORO.US,D,20211015,000000,1.73222,1.73222,1.65425,1.67373,564676.26458278,0
+GORO.US,D,20211018,000000,1.65425,1.67373,1.60559,1.60559,524863.93184174,0
+GORO.US,D,20211019,000000,1.62515,1.64462,1.59595,1.64462,586249.41474041,0
+GORO.US,D,20211020,000000,1.64462,1.68346,1.63479,1.67373,635146.24973066,0
+GORO.US,D,20211021,000000,1.68346,1.69309,1.63479,1.65425,639279.63722963,0
+GORO.US,D,20211022,000000,1.67373,1.69319,1.61542,1.64462,805233.51799527,0
+GORO.US,D,20211025,000000,1.66408,1.76133,1.65425,1.76133,868984.71430993,0
+GORO.US,D,20211026,000000,1.77106,1.79573,1.73222,1.76133,761514.60518938,0
+GORO.US,D,20211027,000000,1.7516,1.76133,1.72239,1.74186,463626.94170262,0
+GORO.US,D,20211028,000000,1.76133,1.88305,1.7516,1.82946,1017857.8594314,0
+GORO.US,D,20211029,000000,1.79053,1.87814,1.75651,1.79053,783976.67775698,0
+GORO.US,D,20211101,000000,1.79053,1.88787,1.77106,1.8392,1022041.0835415,0
+GORO.US,D,20211102,000000,1.8392,1.8392,1.72239,1.7516,1117461.9205902,0
+GORO.US,D,20211103,000000,1.7516,1.8683,1.73222,1.8392,999146.7546533,0
+GORO.US,D,20211104,000000,1.87814,1.88787,1.79053,1.81,712126.52360415,0
+GORO.US,D,20211105,000000,1.81,1.88452,1.80026,1.87814,956612.73270279,0
+GORO.US,D,20211108,000000,1.91697,1.93643,1.84893,1.8976,968134.14352669,0
+GORO.US,D,20211109,000000,1.90733,1.98511,1.84893,1.97537,1178931.8206055,0
+GORO.US,D,20211110,000000,2.01441,2.07271,1.96574,1.98511,1211839.2400271,0
+GORO.US,D,20211111,000000,2.04351,2.14075,1.94626,2.13112,1626329.3173473,0
+GORO.US,D,20211112,000000,2.14085,2.23503,2.13112,2.19925,1391100.5130261,0
+GORO.US,D,20211115,000000,2.2381,2.2381,2.12139,2.20898,1110007.787475,0
+GORO.US,D,20211116,000000,2.2381,2.2381,2.13112,2.17005,1063846.880726,0
+GORO.US,D,20211117,000000,2.18951,2.21861,2.16032,2.17978,673094.28638765,0
+GORO.US,D,20211118,000000,2.17978,2.20898,2.10191,2.15058,1087930.1687644,0
+GORO.US,D,20211119,000000,2.10191,2.12855,2.02404,2.03378,859126.21897837,0
+GORO.US,D,20211122,000000,1.99495,2.07271,1.95591,2.02404,664249.8135306,0
+GORO.US,D,20211123,000000,1.96574,2.00458,1.94736,1.97537,573704.82777873,0
+GORO.US,D,20211124,000000,1.94626,2.00458,1.94626,2.00458,332020.6567115,0
+GORO.US,D,20211126,000000,2.01441,2.04351,1.8683,1.93643,605136.47326793,0
+GORO.US,D,20211129,000000,1.94626,1.95591,1.84893,1.87814,633724.3807042,0
+GORO.US,D,20211130,000000,1.8683,1.9511,1.82946,1.8683,659941.48935598,0
+GORO.US,D,20211201,000000,1.84893,1.93643,1.72239,1.7516,896224.99909951,0
+GORO.US,D,20211202,000000,1.78079,1.78079,1.68346,1.77106,606178.97380593,0
+GORO.US,D,20211203,000000,1.80026,1.80026,1.72239,1.74186,758070.79365604,0
+GORO.US,D,20211206,000000,1.74186,1.81,1.71276,1.81,387252.84375172,0
+GORO.US,D,20211207,000000,1.81973,1.84893,1.76143,1.82946,397196.77327372,0
+GORO.US,D,20211208,000000,1.84893,1.88787,1.80026,1.8392,441565.5961711,0
+GORO.US,D,20211209,000000,1.80026,1.81442,1.7516,1.7516,635712.75977912,0
+GORO.US,D,20211210,000000,1.7516,1.76133,1.72239,1.74186,452607.96528436,0
+GORO.US,D,20211213,000000,1.73222,1.74677,1.64462,1.67373,623176.309407,0
+GORO.US,D,20211214,000000,1.63459,1.68346,1.61502,1.61502,657277.77334718,0
+GORO.US,D,20211215,000000,1.61502,1.63459,1.54649,1.61502,1207098.6595319,0
+GORO.US,D,20211216,000000,1.67373,1.72269,1.64442,1.72269,835405.00917561,0
+GORO.US,D,20211217,000000,1.75208,1.75208,1.60519,1.60519,1382809.3282595,0
+GORO.US,D,20211220,000000,1.62486,1.63459,1.5759,1.62486,779202.53382978,0
+GORO.US,D,20211221,000000,1.62486,1.65416,1.61993,1.63459,610432.37600098,0
+GORO.US,D,20211222,000000,1.62486,1.63459,1.56606,1.59546,1860598.0040998,0
+GORO.US,D,20211223,000000,1.59546,1.61993,1.46823,1.5759,4962299.5096706,0
+GORO.US,D,20211227,000000,1.58563,1.60519,1.56606,1.5759,985546.44519556,0
+GORO.US,D,20211228,000000,1.58563,1.60519,1.56606,1.58563,825170.19657666,0
+GORO.US,D,20211229,000000,1.59546,1.60037,1.53676,1.55632,1100660.8802124,0
+GORO.US,D,20211230,000000,1.56606,1.5759,1.52005,1.54649,1679008.6494115,0
+GORO.US,D,20211231,000000,1.54649,1.55632,1.46823,1.52692,1523935.4230415,0
+GORO.US,D,20220103,000000,1.51709,1.54649,1.50736,1.54649,691230.7445278,0
+GORO.US,D,20220104,000000,1.54649,1.56606,1.52692,1.52692,521408.93249775,0
+GORO.US,D,20220105,000000,1.53676,1.56606,1.4878,1.50736,1205874.1028023,0
+GORO.US,D,20220106,000000,1.4878,1.49753,1.46823,1.4878,875742.15194358,0
+GORO.US,D,20220107,000000,1.47796,1.50736,1.46823,1.4878,544853.4982553,0
+GORO.US,D,20220110,000000,1.50736,1.59546,1.46823,1.58563,2434857.1370427,0
+GORO.US,D,20220111,000000,1.62486,1.62486,1.5759,1.62486,1368344.5061605,0
+GORO.US,D,20220112,000000,1.66399,1.66399,1.60519,1.64442,1051827.1037912,0
+GORO.US,D,20220113,000000,1.65416,1.65416,1.58563,1.61502,716878.29191005,0
+GORO.US,D,20220114,000000,1.59546,1.61502,1.56606,1.5759,506847.48839766,0
+GORO.US,D,20220118,000000,1.58563,1.59546,1.54649,1.54649,534863.80041699,0
+GORO.US,D,20220119,000000,1.56606,1.72269,1.56606,1.69329,2394898.3456894,0
+GORO.US,D,20220120,000000,1.75208,1.82062,1.68356,1.70312,2540136.4694229,0
+GORO.US,D,20220121,000000,1.72269,1.80095,1.67373,1.73252,1765391.7696009,0
+GORO.US,D,20220124,000000,1.75208,1.76182,1.56606,1.64442,1861783.912029,0
+GORO.US,D,20220125,000000,1.62486,1.73252,1.58563,1.70312,1040718.6248878,0
+GORO.US,D,20220126,000000,1.69329,1.74225,1.60037,1.61502,1392689.1821387,0
+GORO.US,D,20220127,000000,1.58563,1.62437,1.51709,1.52692,1044744.202575,0
+GORO.US,D,20220128,000000,1.52692,1.53185,1.47796,1.50736,1228464.3266556,0
+GORO.US,D,20220131,000000,1.49753,1.60519,1.4878,1.60519,1116073.6149956,0
+GORO.US,D,20220201,000000,1.59546,1.69319,1.58553,1.68356,1170957.962832,0
+GORO.US,D,20220202,000000,1.66399,1.67373,1.61502,1.63459,613890.42656606,0
+GORO.US,D,20220203,000000,1.61502,1.61502,1.50736,1.51709,1137141.2795266,0
+GORO.US,D,20220204,000000,1.51709,1.56114,1.50736,1.52692,708998.00491644,0
+GORO.US,D,20220207,000000,1.54649,1.59546,1.53676,1.5759,1067178.8141528,0
+GORO.US,D,20220208,000000,1.55632,1.57599,1.54649,1.56606,816507.77991113,0
+GORO.US,D,20220209,000000,1.56606,1.5758,1.52692,1.55632,1522415.9149403,0
+GORO.US,D,20220210,000000,1.54649,1.5759,1.4878,1.51709,2600475.3834888,0
+GORO.US,D,20220211,000000,1.52692,1.66399,1.50736,1.65416,2682319.3037747,0
+GORO.US,D,20220214,000000,1.66399,1.69329,1.63459,1.66399,1021003.668372,0
+GORO.US,D,20220215,000000,1.59546,1.65416,1.57599,1.63459,920950.06063985,0
+GORO.US,D,20220216,000000,1.64442,1.66399,1.63459,1.66399,800039.32263178,0
+GORO.US,D,20220217,000000,1.69329,1.78139,1.67373,1.78139,2196781.5434475,0
+GORO.US,D,20220218,000000,1.77166,1.81079,1.71295,1.75208,1247105.2533487,0
+GORO.US,D,20220222,000000,1.75208,1.79122,1.67865,1.68356,1407620.8410639,0
+GORO.US,D,20220223,000000,1.69329,1.73252,1.66891,1.69329,1249923.5645592,0
+GORO.US,D,20220224,000000,1.76182,1.78139,1.59546,1.64442,2028640.9542363,0
+GORO.US,D,20220225,000000,1.61502,1.64442,1.58563,1.60519,809833.74232052,0
+GORO.US,D,20220228,000000,1.60519,1.62486,1.56606,1.58563,739527.50603764,0
+GORO.US,D,20220301,000000,1.60519,1.75208,1.60519,1.73252,1853385.9345243,0
+GORO.US,D,20220302,000000,1.72269,1.757,1.70322,1.75208,826364.24109531,0
+GORO.US,D,20220303,000000,1.72269,1.75208,1.68356,1.72269,737763.90024944,0
+GORO.US,D,20220304,000000,1.74225,1.95758,1.74225,1.90871,2722522.1928148,0
+GORO.US,D,20220307,000000,1.94784,2.15333,1.938,2.09464,3829206.1834525,0
+GORO.US,D,20220308,000000,2.19257,2.44702,2.00655,2.2023,7024433.717777,0
+GORO.US,D,20220309,000000,2.04568,2.261,1.95758,2.25127,2944587.0122937,0
+GORO.US,D,20220310,000000,2.27083,2.34909,2.12403,2.261,2407316.8155129,0
+GORO.US,D,20220311,000000,2.25127,2.25127,2.07507,2.18273,1923661.6585962,0
+GORO.US,D,20220314,000000,2.16306,2.17289,2.03525,2.16306,2062136.2422539,0
+GORO.US,D,20220315,000000,2.09424,2.16306,1.96642,2.15323,2286787.4801407,0
+GORO.US,D,20220316,000000,2.04508,2.12373,1.99592,2.10407,2566897.7125018,0
+GORO.US,D,20220317,000000,2.09424,2.26139,2.09424,2.2024,2518470.765559,0
+GORO.US,D,20220318,000000,2.23189,2.34988,2.20711,2.25156,3169513.877152,0
+GORO.US,D,20220321,000000,2.27122,2.41959,2.27122,2.36954,2171819.503736,0
+GORO.US,D,20220322,000000,2.36954,2.4187,2.32038,2.4187,2058794.1380901,0
+GORO.US,D,20220323,000000,2.42853,2.44819,2.37937,2.44819,1180125.8651243,0
+GORO.US,D,20220324,000000,2.45803,2.49735,2.36954,2.3892,1181599.6049092,0
+GORO.US,D,20220325,000000,2.3892,2.41379,2.32098,2.37937,861981.14484195,0
+GORO.US,D,20220328,000000,2.28105,2.29088,2.21223,2.23189,1492868.9070091,0
+GORO.US,D,20220329,000000,2.16306,2.24173,2.1139,2.19257,1099199.3453118,0
+GORO.US,D,20220330,000000,2.19257,2.30072,2.18273,2.19257,688092.05510314,0
+GORO.US,D,20220331,000000,2.18273,2.26139,2.17289,2.2024,930189.15809079,0
+GORO.US,D,20220401,000000,2.18273,2.34004,2.17289,2.34004,1165741.3918471,0
+GORO.US,D,20220404,000000,2.34988,2.35971,2.26453,2.30072,803888.94656967,0
+GORO.US,D,20220405,000000,2.34004,2.36954,2.20368,2.22206,864709.95356728,0
+GORO.US,D,20220406,000000,2.23189,2.25156,2.16798,2.19257,685417.15128368,0
+GORO.US,D,20220407,000000,2.18273,2.28105,2.17289,2.23189,654102.46926948,0
+GORO.US,D,20220408,000000,2.24173,2.34988,2.24173,2.33021,699811.79529768,0
+GORO.US,D,20220411,000000,2.34988,2.4187,2.32038,2.34988,985151.82060167,0
+GORO.US,D,20220412,000000,2.39903,2.45803,2.33298,2.45803,1074029.8225664,0
+GORO.US,D,20220413,000000,2.45803,2.53669,2.43532,2.51703,1022768.2912339,0
+GORO.US,D,20220414,000000,2.53669,2.53669,2.41379,2.49735,1093868.862073,0
+GORO.US,D,20220418,000000,2.48752,2.58586,2.46786,2.51703,1322453.1239408,0
+GORO.US,D,20220419,000000,2.49735,2.53748,2.39903,2.42853,1295384.7246058,0
+GORO.US,D,20220420,000000,2.39903,2.40887,2.29088,2.35971,1141449.6037012,0
+GORO.US,D,20220421,000000,2.32038,2.32117,2.08834,2.16306,1571642.281808,0
+GORO.US,D,20220422,000000,2.09424,2.15323,2.02542,2.05491,1238639.1319064,0
+GORO.US,D,20220425,000000,1.98609,2.01067,1.86083,1.88777,1528684.1401263,0
+GORO.US,D,20220426,000000,1.86811,1.93693,1.78945,1.78945,1224347.2123357,0
+GORO.US,D,20220427,000000,1.78945,1.85827,1.75995,1.77962,652950.12477235,0
+GORO.US,D,20220428,000000,1.74028,1.83861,1.72062,1.79928,849680.65556721,0
+GORO.US,D,20220429,000000,1.81895,1.91727,1.78945,1.79928,2006256.1792695,0
+GORO.US,D,20220502,000000,1.73045,1.79593,1.72062,1.75995,704979.54674509,0
+GORO.US,D,20220503,000000,1.78945,1.85827,1.7747,1.85827,609034.9167432,0
+GORO.US,D,20220504,000000,1.85827,1.97626,1.84844,1.97626,1402501.909154,0
+GORO.US,D,20220505,000000,1.97626,1.98609,1.82878,1.84844,1370934.9928632,0
+GORO.US,D,20220506,000000,1.85827,1.86811,1.78945,1.79928,622462.32367268,0
+GORO.US,D,20220509,000000,1.73045,1.75995,1.66163,1.66163,1164126.2788185,0
+GORO.US,D,20220510,000000,1.72062,1.75995,1.6223,1.75995,911556.36798718,0
+GORO.US,D,20220511,000000,1.76978,1.85827,1.75995,1.77962,1236157.4720892,0
+GORO.US,D,20220512,000000,1.75011,1.81895,1.71079,1.81895,1044545.8732043,0
+GORO.US,D,20220513,000000,1.81895,1.90743,1.78945,1.83861,1034017.1263074,0
+GORO.US,D,20220516,000000,1.84844,1.86811,1.82878,1.85827,10682.325025015,0
+GORO.US,D,20220517,000000,1.87794,1.94676,1.87794,1.91727,680363.31209018,0
+GORO.US,D,20220518,000000,1.8976,1.90822,1.84844,1.84844,989890.36694953,0
+GORO.US,D,20220519,000000,1.91727,1.91727,1.88777,1.91727,923960.59877886,0
+GORO.US,D,20220520,000000,1.8976,1.9271,1.84844,1.8976,1348203.3957663,0
+GORO.US,D,20220523,000000,1.9271,1.93693,1.87794,1.8976,391255.02874395,0
+GORO.US,D,20220524,000000,1.8976,1.94676,1.87794,1.9271,495570.17526072,0
+GORO.US,D,20220525,000000,1.90743,1.91727,1.86319,1.86811,911975.40234977,0
+GORO.US,D,20220526,000000,1.85827,1.87794,1.79928,1.81895,660239.4919488,0
+GORO.US,D,20220527,000000,1.84844,1.84844,1.79436,1.81895,369996.15435827,0
+GORO.US,D,20220531,000000,1.83861,1.85827,1.72062,1.72062,735216.13064194,0
+GORO.US,D,20220601,000000,1.76978,1.77962,1.67146,1.68129,424946.6119848,0
+GORO.US,D,20220602,000000,1.69112,1.85827,1.69112,1.82878,927736.99341066,0
+GORO.US,D,20220603,000000,1.77962,1.83369,1.76978,1.80912,480262.19906806,0
+GORO.US,D,20220606,000000,1.81895,1.81895,1.73045,1.75011,468576.02230547,0
+GORO.US,D,20220607,000000,1.74028,1.78945,1.73045,1.75995,543352.29748058,0
+GORO.US,D,20220608,000000,1.76978,1.84352,1.75995,1.79928,966065.41562981,0
+GORO.US,D,20220609,000000,1.81895,1.81895,1.71079,1.72062,578748.49623527,0
+GORO.US,D,20220610,000000,1.68129,2.13357,1.67146,2.05491,4299511.2310406,0
+GORO.US,D,20220613,000000,2.06474,2.0795,1.91727,1.97626,2400585.8217953,0
+GORO.US,D,20220614,000000,1.96637,1.96637,1.82804,1.8478,1067593.4158957,0
+GORO.US,D,20220615,000000,1.91697,1.92685,1.7984,1.82804,963922.73989718,0
+GORO.US,D,20220616,000000,1.81816,1.94661,1.77864,1.87744,1473116.3845474,0
+GORO.US,D,20220617,000000,1.87744,1.88732,1.77864,1.77864,1177595.2491477,0
+GORO.US,D,20220621,000000,1.7984,1.86756,1.75887,1.75887,958002.46017645,0
+GORO.US,D,20220622,000000,1.7984,1.7984,1.6897,1.6897,1125982.5541465,0
+GORO.US,D,20220623,000000,1.6897,1.70946,1.61065,1.64029,1064809.3664065,0
+GORO.US,D,20220624,000000,1.66994,1.75877,1.63041,1.74899,985605.13186582,0
+GORO.US,D,20220627,000000,1.71935,1.80828,1.71935,1.74899,695393.01995576,0
+GORO.US,D,20220628,000000,1.74899,1.75887,1.67982,1.67982,643623.4628423,0
+GORO.US,D,20220629,000000,1.69958,1.69958,1.62063,1.66994,603954.55267254,0
+GORO.US,D,20220630,000000,1.62053,1.65018,1.581,1.61065,693315.35597856,0
+GORO.US,D,20220701,000000,1.59089,1.6897,1.57112,1.66994,677105.93370729,0
+GORO.US,D,20220705,000000,1.64029,1.65018,1.55136,1.59089,893652.56165984,0
+GORO.US,D,20220706,000000,1.581,1.5896,1.51135,1.55136,958100.62549831,0
+GORO.US,D,20220707,000000,1.54148,1.60541,1.54148,1.581,678619.906094,0
+GORO.US,D,20220708,000000,1.55136,1.59089,1.5316,1.56124,747961.05582131,0
+GORO.US,D,20220711,000000,1.52172,1.60077,1.52172,1.56124,593518.66814602,0
+GORO.US,D,20220712,000000,1.5316,1.57606,1.51183,1.54148,1039202.3855905,0
+GORO.US,D,20220713,000000,1.5316,1.62053,1.5316,1.59089,675256.9848099,0
+GORO.US,D,20220714,000000,1.54148,1.56618,1.48219,1.54148,893918.72124386,0
+GORO.US,D,20220715,000000,1.56124,1.56124,1.50195,1.52172,485791.84152858,0
+GORO.US,D,20220718,000000,1.55136,1.59089,1.54148,1.55136,583640.40312823,0
+GORO.US,D,20220719,000000,1.57112,1.60077,1.54553,1.57112,629296.38591813,0
+GORO.US,D,20220720,000000,1.5316,1.581,1.52172,1.52172,845428.08828341,0
+GORO.US,D,20220721,000000,1.55136,1.57834,1.52172,1.55136,695092.4519084,0
+GORO.US,D,20220722,000000,1.581,1.64029,1.5316,1.54148,632221.10530154,0
+GORO.US,D,20220725,000000,1.56124,1.581,1.51183,1.54148,880439.71173953,0
+GORO.US,D,20220726,000000,1.56124,1.64029,1.56124,1.59089,477310.15531672,0
+GORO.US,D,20220727,000000,1.62053,1.665,1.57241,1.64029,506802.25644858,0
+GORO.US,D,20220728,000000,1.71935,1.82804,1.66006,1.74899,1323618.695456,0
+GORO.US,D,20220729,000000,1.78852,1.79346,1.71935,1.73911,644710.3654782,0
+GORO.US,D,20220801,000000,1.77864,1.77864,1.67982,1.6897,890994.00186046,0
+GORO.US,D,20220802,000000,1.6897,1.72923,1.66006,1.67982,635166.06495749,0
+GORO.US,D,20220803,000000,1.67982,1.69958,1.65018,1.65018,713483.77556051,0
+GORO.US,D,20220804,000000,1.67982,1.79375,1.65057,1.76875,988455.97425442,0
+GORO.US,D,20220805,000000,1.70946,1.82804,1.6898,1.81816,1062291.4765014,0
+GORO.US,D,20220808,000000,1.82804,1.88732,1.82804,1.87744,561251.62564761,0
+GORO.US,D,20220809,000000,1.87744,1.88722,1.80828,1.82804,527502.99519858,0
+GORO.US,D,20220810,000000,1.87744,1.87744,1.7984,1.83792,554308.2001495,0
+GORO.US,D,20220811,000000,1.83792,1.85274,1.78852,1.80828,425200.56162441,0
+GORO.US,D,20220812,000000,1.81816,1.86756,1.7984,1.86756,373096.02800025,0
+GORO.US,D,20220815,000000,1.82804,1.82804,1.76875,1.77864,545487.48937243,0
+GORO.US,D,20220816,000000,1.74899,1.81816,1.74642,1.7984,453202.97869664,0
+GORO.US,D,20220817,000000,1.78852,1.7985,1.71441,1.77864,887030.95649527,0
+GORO.US,D,20220818,000000,1.74899,1.7984,1.72923,1.75887,780340.43183237,0
+GORO.US,D,20220819,000000,1.73911,1.75887,1.70946,1.74899,914709.52920671,0
+GORO.US,D,20220822,000000,1.72923,1.78852,1.71747,1.78852,1081086.5935908,0
+GORO.US,D,20220823,000000,1.7984,1.87744,1.78358,1.85768,925116.06533803,0
+GORO.US,D,20220824,000000,1.85768,1.85768,1.7984,1.82804,394109.47896113,0
+GORO.US,D,20220825,000000,1.8478,1.87744,1.80828,1.85768,399716.03445734,0
+GORO.US,D,20220826,000000,1.83792,1.85768,1.75887,1.7984,575103.05616685,0
+GORO.US,D,20220829,000000,1.74899,1.78852,1.72923,1.74899,445275.87595263,0
+GORO.US,D,20220830,000000,1.72923,1.73417,1.66994,1.66994,590103.12215329,0
+GORO.US,D,20220831,000000,1.66994,1.70946,1.64523,1.67982,517967.80280052,0
+GORO.US,D,20220901,000000,1.69958,1.71935,1.62053,1.65018,731389.33267141,0
+GORO.US,D,20220902,000000,1.69958,1.74899,1.66006,1.69958,717415.44850324,0
+GORO.US,D,20220906,000000,1.69958,1.73417,1.64029,1.66006,368311.22756955,0
+GORO.US,D,20220907,000000,1.67982,1.72923,1.65018,1.71935,503983.79849607,0
+GORO.US,D,20220908,000000,1.69958,1.72923,1.66994,1.71935,381294.35039641,0
+GORO.US,D,20220909,000000,1.72923,1.74889,1.69958,1.72923,421688.87433708,0
+GORO.US,D,20220912,000000,1.76875,1.7984,1.73911,1.74899,600906.36762659,0
+GORO.US,D,20220913,000000,1.66994,1.72923,1.64029,1.64029,692008.84638549,0
+GORO.US,D,20220914,000000,1.68006,1.68006,1.64029,1.64029,358290.59172904,0
+GORO.US,D,20220915,000000,1.65024,1.68006,1.60053,1.62041,574945.02960677,0
+GORO.US,D,20220916,000000,1.61047,1.74468,1.59069,1.71982,1389417.0414708,0
+GORO.US,D,20220919,000000,1.69,1.69994,1.66018,1.69994,499781.89350935,0
+GORO.US,D,20220920,000000,1.68006,1.69,1.64029,1.66018,437757.04143608,0
+GORO.US,D,20220921,000000,1.68006,1.69994,1.61047,1.67012,532483.25445729,0
+GORO.US,D,20220922,000000,1.67012,1.68503,1.63035,1.65024,398574.55622755,0
+GORO.US,D,20220923,000000,1.62041,1.62041,1.54088,1.55082,808690.00002949,0
+GORO.US,D,20220926,000000,1.57071,1.59059,1.51106,1.521,570053.25445866,0
+GORO.US,D,20220927,000000,1.53094,1.57071,1.521,1.54088,554487.69232791,0
+GORO.US,D,20220928,000000,1.54088,1.67012,1.54088,1.66018,736913.78700912,0
+GORO.US,D,20220929,000000,1.63035,1.64019,1.59059,1.63035,325939.28995272,0
+GORO.US,D,20220930,000000,1.63035,1.68503,1.60053,1.64029,626528.46156131,0
+GORO.US,D,20221003,000000,1.67012,1.75959,1.66018,1.74965,1042889.6450084,0
+GORO.US,D,20221004,000000,1.75959,1.77947,1.70491,1.71982,1078579.5858382,0
+GORO.US,D,20221005,000000,1.68006,1.76953,1.66515,1.75959,1103923.6686793,0
+GORO.US,D,20221006,000000,1.76953,1.78941,1.73106,1.78941,525664.14203101,0
+GORO.US,D,20221007,000000,1.75959,1.77947,1.66018,1.66018,446852.544395,0
+GORO.US,D,20221010,000000,1.64029,1.65521,1.62041,1.63035,369259.1124395,0
+GORO.US,D,20221011,000000,1.63035,1.67012,1.59059,1.59059,541110.00001973,0
+GORO.US,D,20221012,000000,1.61047,1.66018,1.60053,1.66018,256564.20119279,0
+GORO.US,D,20221013,000000,1.63035,1.64029,1.57071,1.63035,579324.79292054,0
+GORO.US,D,20221014,000000,1.62041,1.62041,1.55082,1.55082,675242.01185895,0
+GORO.US,D,20221017,000000,1.59059,1.61047,1.56076,1.57071,413369.58581389,0
+GORO.US,D,20221018,000000,1.59059,1.59059,1.56076,1.57071,280533.1952765,0
+GORO.US,D,20221019,000000,1.55082,1.57071,1.54088,1.55082,545478.69824475,0
+GORO.US,D,20221020,000000,1.57071,1.61037,1.56076,1.58065,552744.43788998,0
+GORO.US,D,20221021,000000,1.58065,1.65998,1.57568,1.64029,479299.4083015,0
+GORO.US,D,20221024,000000,1.64029,1.66018,1.61544,1.64029,555862.78108536,0
+GORO.US,D,20221025,000000,1.64029,1.66018,1.63035,1.63035,312946.86391674,0
+GORO.US,D,20221026,000000,1.67012,1.71982,1.67012,1.69,631674.73375085,0
+GORO.US,D,20221027,000000,1.64029,1.67012,1.62041,1.62041,350196.98226129,0
+GORO.US,D,20221028,000000,1.61047,1.62041,1.56076,1.59059,555026.86392557,0
+GORO.US,D,20221031,000000,1.57071,1.62041,1.57071,1.59059,534132.95859936,0
+GORO.US,D,20221101,000000,1.63035,1.65024,1.56076,1.56076,988279.40832007,0
+GORO.US,D,20221102,000000,1.57071,1.57568,1.50112,1.51106,910175.97636456,0
+GORO.US,D,20221103,000000,1.54088,1.54088,1.50112,1.51106,686416.74558716,0
+GORO.US,D,20221104,000000,1.521,1.56345,1.50837,1.54088,777323.49115261,0
+GORO.US,D,20221107,000000,1.54088,1.57071,1.521,1.55082,878426.21304979,0
+GORO.US,D,20221108,000000,1.56076,1.66018,1.55142,1.62041,1551360.6509442,0
+GORO.US,D,20221109,000000,1.61047,1.65024,1.59556,1.63035,812088.99411246,0
+GORO.US,D,20221110,000000,1.68006,1.71982,1.64497,1.69994,1021761.360984,0
+GORO.US,D,20221111,000000,1.69,1.69994,1.66018,1.68006,800774.43789903,0
+GORO.US,D,20221114,000000,1.66018,1.69,1.64029,1.66018,360274.26036817,0
+GORO.US,D,20221115,000000,1.68006,1.68006,1.59059,1.63035,628525.20712351,0
+GORO.US,D,20221116,000000,1.63035,1.68006,1.63035,1.67012,546601.30179508,0
+GORO.US,D,20221117,000000,1.64029,1.67012,1.63035,1.67012,329408.69823687,0
+GORO.US,D,20221118,000000,1.66018,1.68006,1.63035,1.68006,343018.75740896,0
+GORO.US,D,20221121,000000,1.65024,1.67012,1.59059,1.61047,325951.36095863,0
+GORO.US,D,20221122,000000,1.63035,1.71972,1.61047,1.69,504357.81066928,0
+GORO.US,D,20221123,000000,1.70988,1.72967,1.66018,1.70988,509925.56214877,0
+GORO.US,D,20221125,000000,1.70988,1.71982,1.67012,1.67012,137992.72189852,0
+GORO.US,D,20221128,000000,1.67012,1.68006,1.58065,1.58065,573922.01185525,0
+GORO.US,D,20221129,000000,1.59059,1.62827,1.58562,1.59059,324202.07101774,0
+GORO.US,D,20221130,000000,1.61047,1.65024,1.58065,1.62041,485120.65090527,0
+GORO.US,D,20221201,000000,1.64029,1.73474,1.64029,1.68006,638559.23079252,0
+GORO.US,D,20221202,000000,1.66018,1.69994,1.64526,1.69994,224260.17752297,0
+GORO.US,D,20221205,000000,1.69,1.69,1.62041,1.62041,371595.85800172,0
+GORO.US,D,20221206,000000,1.67012,1.67012,1.61047,1.62041,308257.27811775,0
+GORO.US,D,20221207,000000,1.63035,1.65024,1.62041,1.63035,286181.42012878,0
+GORO.US,D,20221208,000000,1.65024,1.65024,1.61047,1.61047,394159.58581319,0
+GORO.US,D,20221209,000000,1.62041,1.67509,1.59059,1.59059,585841.12428172,0
+GORO.US,D,20221212,000000,1.62041,1.63035,1.60053,1.62041,281727.21894519,0
+GORO.US,D,20221213,000000,1.65024,1.69835,1.61047,1.69,1230988.1065538,0
+GORO.US,D,20221214,000000,1.7,1.7,1.63,1.64,442986,0
+GORO.US,D,20221215,000000,1.63,1.64,1.58,1.58,699444,0
+GORO.US,D,20221216,000000,1.6,1.61,1.54,1.56,1448317,0
+GORO.US,D,20221219,000000,1.6,1.6,1.5,1.5,1217140,0
+GORO.US,D,20221220,000000,1.54,1.58,1.53,1.53,949323,0
+GORO.US,D,20221221,000000,1.64,1.64,1.55,1.55,675433,0
+GORO.US,D,20221222,000000,1.58,1.58,1.51,1.57,638165,0
+GORO.US,D,20221223,000000,1.56,1.58,1.54,1.55,445189,0
+GORO.US,D,20221227,000000,1.55,1.6059,1.54,1.56,923202,0
+GORO.US,D,20221228,000000,1.54,1.57,1.5,1.5,695556,0
+GORO.US,D,20221229,000000,1.51,1.54,1.5,1.51,500482,0
+GORO.US,D,20221230,000000,1.52,1.53,1.5,1.53,897234,0
+GORO.US,D,20230103,000000,1.55,1.59,1.53,1.55,710340,0
+GORO.US,D,20230104,000000,1.57,1.6,1.5513,1.59,878500,0
+GORO.US,D,20230105,000000,1.55,1.605,1.55,1.6,627130,0
+GORO.US,D,20230106,000000,1.61,1.66,1.6,1.66,674518,0
+GORO.US,D,20230109,000000,1.67,1.68,1.61,1.61,539013,0
+GORO.US,D,20230110,000000,1.62,1.69,1.62,1.69,606776,0
+GORO.US,D,20230111,000000,1.69,1.71,1.68,1.71,549231,0
+GORO.US,D,20230112,000000,1.71,1.72,1.68,1.72,459766,0
+GORO.US,D,20230113,000000,1.71,1.75,1.71,1.74,515496,0
+GORO.US,D,20230117,000000,1.73,1.73,1.6507,1.68,562292,0
+GORO.US,D,20230118,000000,1.69,1.7063,1.59,1.6,748175,0
+GORO.US,D,20230119,000000,1.6,1.665,1.59,1.64,673500,0
+GORO.US,D,20230120,000000,1.65,1.68,1.625,1.68,355991,0
+GORO.US,D,20230123,000000,1.67,1.7,1.64,1.7,351968,0
+GORO.US,D,20230124,000000,1.7,1.77,1.65,1.72,536630,0
+GORO.US,D,20230125,000000,1.72,1.8,1.7168,1.79,526393,0
+GORO.US,D,20230126,000000,1.79,1.8,1.74,1.75,340922,0
+GORO.US,D,20230127,000000,1.73,1.75,1.67,1.71,566483,0
+GORO.US,D,20230130,000000,1.7,1.75,1.6811,1.73,384508,0
+GORO.US,D,20230131,000000,1.71,1.755,1.7,1.73,425898,0
+GORO.US,D,20230201,000000,1.72,1.79,1.71,1.76,480522,0
+GORO.US,D,20230202,000000,1.78,1.79,1.69,1.72,479907,0
+GORO.US,D,20230203,000000,1.69,1.72,1.67,1.67,312048,0
+GORO.US,D,20230206,000000,1.66,1.68,1.64,1.68,337861,0
+GORO.US,D,20230207,000000,1.67,1.7,1.65,1.68,229636,0
+GORO.US,D,20230208,000000,1.68,1.68,1.65,1.65,205251,0
+GORO.US,D,20230209,000000,1.68,1.68,1.61,1.61,443228,0
+GORO.US,D,20230210,000000,1.63,1.63,1.6,1.63,262319,0
+GORO.US,D,20230213,000000,1.49,1.49,1,1.15,7684422,0
+GORO.US,D,20230214,000000,1.07,1.15,1.05,1.14,2515874,0
+GORO.US,D,20230215,000000,1.1,1.101,1.06,1.07,1886640,0
+GORO.US,D,20230216,000000,1.07,1.08,1.04,1.04,1482492,0
+GORO.US,D,20230217,000000,1.04,1.05,1.01,1.01,986110,0
+GORO.US,D,20230221,000000,1.01,1.02,0.92,0.93,2304806,0
+GORO.US,D,20230222,000000,0.9313,0.94,0.8645,0.8838,1869234,0
+GORO.US,D,20230223,000000,0.88,0.9199,0.8517,0.8603,1175642,0
+GORO.US,D,20230224,000000,0.8806,0.9032,0.851,0.8728,659606,0
+GORO.US,D,20230227,000000,0.87,0.9,0.87,0.88,595490,0
+GORO.US,D,20230228,000000,0.9,0.9299,0.87,0.9144,891275,0
+GORO.US,D,20230301,000000,0.93,0.989,0.9207,0.9673,1029919,0
+GORO.US,D,20230302,000000,0.97,0.98,0.9501,0.9578,617037,0
+GORO.US,D,20230303,000000,0.99,1.02,0.96,0.9838,933664,0
+GORO.US,D,20230306,000000,0.99,1.06,0.99,1,852980,0
+GORO.US,D,20230307,000000,1.03,1.04,0.9,0.9201,1399429,0
+GORO.US,D,20230308,000000,0.92,0.9246,0.88,0.8801,849065,0
+GORO.US,D,20230309,000000,0.88,0.906,0.86,0.8712,719008,0
+GORO.US,D,20230310,000000,0.872,0.9148,0.8221,0.83,1450572,0
+GORO.US,D,20230313,000000,0.8516,0.8898,0.8201,0.8516,1648399,0
+GORO.US,D,20230314,000000,0.86,0.88,0.8352,0.8352,997956,0
+GORO.US,D,20230315,000000,0.84,0.88,0.82,0.8539,1234466,0
+GORO.US,D,20230316,000000,0.8572,0.87,0.8226,0.86,877647,0
+GORO.US,D,20230317,000000,0.84,0.9779,0.84,0.9,8200972,0
+GORO.US,D,20230320,000000,0.94,0.955,0.9,0.9226,1056624,0
+GORO.US,D,20230321,000000,0.9061,0.9121,0.852,0.8901,975514,0
+GORO.US,D,20230322,000000,0.9,0.95,0.8773,0.8993,531490,0
+GORO.US,D,20230323,000000,0.91,0.9396,0.89,0.9265,592014,0
+GORO.US,D,20230324,000000,0.92,0.9475,0.8912,0.9337,557307,0
+GORO.US,D,20230327,000000,0.92,1.04,0.92,1.03,1708629,0
+GORO.US,D,20230328,000000,1.05,1.06,1.0201,1.06,777706,0
+GORO.US,D,20230329,000000,1.05,1.0599,1,1.01,353848,0
+GORO.US,D,20230330,000000,1.01,1.08,1.01,1.07,616809,0
+GORO.US,D,20230331,000000,1.07,1.08,1.05,1.05,407392,0
+GORO.US,D,20230403,000000,1.07,1.15,1.0401,1.13,867963,0
+GORO.US,D,20230404,000000,1.12,1.18,1.115,1.15,999033,0
+GORO.US,D,20230405,000000,1.19,1.19,1.03,1.09,1011495,0
+GORO.US,D,20230406,000000,1.09,1.15,1.08,1.14,616632,0
+GORO.US,D,20230410,000000,1.09,1.0992,1.04,1.07,627067,0
+GORO.US,D,20230411,000000,1.08,1.13,1.08,1.09,516065,0
+GORO.US,D,20230412,000000,1.13,1.13,1.06,1.08,629833,0
+GORO.US,D,20230413,000000,1.11,1.16,1.0606,1.13,1555266,0
+GORO.US,D,20230414,000000,1.11,1.13,1.08,1.1,507329,0
+GORO.US,D,20230417,000000,1.1,1.12,1.07,1.08,397548,0
+GORO.US,D,20230418,000000,1.09,1.12,1.06,1.07,717478,0
+GORO.US,D,20230419,000000,1.06,1.08,1.03,1.05,413239,0
+GORO.US,D,20230420,000000,1.04,1.07,1.01,1.01,395669,0
+GORO.US,D,20230421,000000,1.01,1.02,0.95,0.9656,720266,0
+GORO.US,D,20230424,000000,0.97,0.9999,0.95,0.9799,220810,0
+GORO.US,D,20230425,000000,0.9636,0.9848,0.93,0.93,401406,0
+GORO.US,D,20230426,000000,0.96,0.9749,0.9,0.9,752878,0
+GORO.US,D,20230427,000000,0.9,0.97,0.9,0.97,416644,0
+GORO.US,D,20230428,000000,0.95,0.96,0.9219,0.9219,637948,0
+GORO.US,D,20230501,000000,0.9368,0.9498,0.9,0.9,268924,0
+GORO.US,D,20230502,000000,0.91,0.9733,0.9,0.9651,562597,0
+GORO.US,D,20230503,000000,0.94,0.99,0.9124,0.93,502410,0
+GORO.US,D,20230504,000000,0.95,0.974,0.9327,0.97,360545,0
+GORO.US,D,20230505,000000,0.945,0.9799,0.9362,0.95,167278,0
+GORO.US,D,20230508,000000,0.9563,0.969,0.933,0.95,234725,0
+GORO.US,D,20230509,000000,0.95,0.965,0.92,0.94,170645,0
+GORO.US,D,20230510,000000,0.93,0.94,0.8799,0.8897,812865,0
+GORO.US,D,20230511,000000,0.885,0.92,0.8404,0.8501,488504,0
+GORO.US,D,20230512,000000,0.8756,0.8769,0.841,0.8677,405701,0
+GORO.US,D,20230515,000000,0.86,0.88,0.835,0.86,425657,0
+GORO.US,D,20230516,000000,0.88,0.8965,0.82,0.83,525569,0
+GORO.US,D,20230517,000000,0.831,0.8672,0.803,0.857,855245,0
+GORO.US,D,20230518,000000,0.8142,0.87,0.8142,0.87,504710,0
+GORO.US,D,20230519,000000,0.87,0.87,0.84,0.8571,201879,0
+GORO.US,D,20230522,000000,0.86,0.865,0.83,0.85,187936,0
+GORO.US,D,20230523,000000,0.865,0.865,0.8427,0.865,210983,0
+GORO.US,D,20230524,000000,0.8559,0.865,0.82,0.82,473393,0
+GORO.US,D,20230525,000000,0.8279,0.8327,0.78,0.78,361503,0
+GORO.US,D,20230526,000000,0.79,0.8084,0.7508,0.77,620323,0
+GORO.US,D,20230530,000000,0.78,0.79,0.7513,0.785,356575,0
+GORO.US,D,20230531,000000,0.7795,0.79,0.77,0.7808,163164,0
+GORO.US,D,20230601,000000,0.78,0.8327,0.78,0.82,322055,0
+GORO.US,D,20230602,000000,0.82,0.82,0.79011,0.8198,319802,0
+GORO.US,D,20230605,000000,0.802,0.83,0.802,0.81,211929,0
+GORO.US,D,20230606,000000,0.81,0.86,0.8014,0.83,546714,0
+GORO.US,D,20230607,000000,0.81,0.85,0.79,0.8,320002,0
+GORO.US,D,20230608,000000,0.8391,0.8391,0.7816,0.795,274849,0
+GORO.US,D,20230609,000000,0.79,0.8299,0.79,0.799,303753,0
+GORO.US,D,20230612,000000,0.79,0.8049,0.785,0.7946,187217,0
+GORO.US,D,20230613,000000,0.8,0.8199,0.7815,0.7913,186055,0
+GORO.US,D,20230614,000000,0.8,0.8147,0.77,0.77,345902,0
+GORO.US,D,20230615,000000,0.775,0.797,0.7592,0.7799,418342,0
+GORO.US,D,20230616,000000,0.79,0.8549,0.7802,0.8549,749854,0
+GORO.US,D,20230620,000000,0.84,0.84,0.78,0.78,279624,0
+GORO.US,D,20230621,000000,0.78,0.8,0.7689,0.7689,245292,0
+GORO.US,D,20230622,000000,0.768,0.788,0.7553,0.7798,139289,0
+GORO.US,D,20230623,000000,0.78,0.78,0.7201,0.74,946092,0
+GORO.US,D,20230626,000000,0.72,0.7202,0.6426,0.6812,1056959,0
+GORO.US,D,20230627,000000,0.687,0.7,0.621,0.635,922108,0
+GORO.US,D,20230628,000000,0.635,0.6429,0.6212,0.6213,383481,0
+GORO.US,D,20230629,000000,0.622,0.65,0.6212,0.6304,613194,0
+GORO.US,D,20230630,000000,0.6407,0.65,0.62,0.63,292668,0
+GORO.US,D,20230703,000000,0.6373,0.65,0.625,0.64,529875,0
+GORO.US,D,20230705,000000,0.65,0.6517,0.6029,0.6156,969465,0
+GORO.US,D,20230706,000000,0.6202,0.6218,0.4902,0.4999,4168695,0
+GORO.US,D,20230707,000000,0.53,0.5382,0.5,0.5299,1128236,0
+GORO.US,D,20230710,000000,0.53,0.5547,0.5259,0.5398,683691,0
+GORO.US,D,20230711,000000,0.55,0.6343,0.541,0.63,1077587,0
+GORO.US,D,20230712,000000,0.6321,0.6656,0.602,0.6182,746092,0
+GORO.US,D,20230713,000000,0.633,0.6498,0.62,0.6294,304465,0
+GORO.US,D,20230714,000000,0.6438,0.6438,0.6094,0.6094,416258,0
+GORO.US,D,20230717,000000,0.64,0.688,0.6201,0.63,975413,0
+GORO.US,D,20230718,000000,0.65,0.712,0.6451,0.68,1334248,0
+GORO.US,D,20230719,000000,0.6758,0.71,0.6711,0.6858,754075,0
+GORO.US,D,20230720,000000,0.68,0.688,0.669,0.672,448855,0
+GORO.US,D,20230721,000000,0.671,0.674,0.6601,0.674,407249,0
+GORO.US,D,20230724,000000,0.67,0.6779,0.651,0.656,244693,0
+GORO.US,D,20230725,000000,0.66,0.67,0.655,0.6653,204378,0
+GORO.US,D,20230726,000000,0.654,0.6689,0.63,0.6599,521586,0
+GORO.US,D,20230727,000000,0.65,0.65,0.63,0.64,422065,0
+GORO.US,D,20230728,000000,0.6325,0.65,0.6301,0.6363,254824,0
+GORO.US,D,20230731,000000,0.6405,0.65,0.6363,0.6363,265836,0
+GORO.US,D,20230801,000000,0.636,0.636,0.615,0.62,331477,0
+GORO.US,D,20230802,000000,0.62,0.6208,0.58,0.58,466104,0
+GORO.US,D,20230803,000000,0.58,0.6127,0.578,0.608,315256,0
+GORO.US,D,20230804,000000,0.6,0.619901,0.59,0.5902,382032,0
+GORO.US,D,20230807,000000,0.575,0.5897,0.5466,0.5533,603265,0
+GORO.US,D,20230808,000000,0.56,0.5757,0.543,0.5549,225043,0
+GORO.US,D,20230809,000000,0.558,0.58,0.55,0.5573,284210,0
+GORO.US,D,20230810,000000,0.57,0.57,0.543,0.5447,314345,0
+GORO.US,D,20230811,000000,0.56,0.57,0.542,0.5423,308391,0
+GORO.US,D,20230814,000000,0.5427,0.56,0.5408,0.5597,205925,0
+GORO.US,D,20230815,000000,0.559,0.56,0.527,0.5347,340706,0
+GORO.US,D,20230816,000000,0.53,0.54,0.5102,0.53,515191,0
+GORO.US,D,20230817,000000,0.52,0.55,0.5087,0.5087,573996,0
+GORO.US,D,20230818,000000,0.5225,0.533,0.492,0.492,579553,0
+GORO.US,D,20230821,000000,0.51,0.52,0.4705,0.4759,555693,0
+GORO.US,D,20230822,000000,0.47,0.495,0.446,0.4703,792771,0
+GORO.US,D,20230823,000000,0.4691,0.4928,0.4691,0.4804,448052,0
+GORO.US,D,20230824,000000,0.485,0.4853,0.46,0.4655,402030,0
+GORO.US,D,20230825,000000,0.477,0.5,0.45,0.465,326363,0
+GORO.US,D,20230828,000000,0.4772,0.5,0.47,0.4984,397374,0
+GORO.US,D,20230829,000000,0.5,0.5318,0.4902,0.503,350066,0
+GORO.US,D,20230830,000000,0.5126,0.532,0.4767,0.508,239756,0
+GORO.US,D,20230831,000000,0.52,0.5275,0.4806,0.4806,264429,0
+GORO.US,D,20230901,000000,0.5,0.5,0.471,0.4711,329168,0
+GORO.US,D,20230905,000000,0.48,0.49,0.4666,0.472,211762,0
+GORO.US,D,20230906,000000,0.471,0.475,0.465,0.4667,137593,0
+GORO.US,D,20230907,000000,0.4604,0.4787,0.4543,0.4624,220712,0
+GORO.US,D,20230908,000000,0.463,0.465,0.455,0.4593,139278,0
+GORO.US,D,20230911,000000,0.47,0.47,0.4511,0.454,202878,0
+GORO.US,D,20230912,000000,0.46,0.4799,0.454,0.458,201784,0
+GORO.US,D,20230913,000000,0.4603,0.48,0.4603,0.4654,238227,0
+GORO.US,D,20230914,000000,0.4692,0.5,0.46,0.47,297152,0
+GORO.US,D,20230915,000000,0.468,0.4902,0.443,0.443,490793,0
+GORO.US,D,20230918,000000,0.45,0.466,0.4435,0.466,215725,0
+GORO.US,D,20230919,000000,0.467,0.468,0.44,0.455,213129,0
+GORO.US,D,20230920,000000,0.453,0.466,0.4444,0.45,270444,0
+GORO.US,D,20230921,000000,0.44,0.459699,0.44,0.455,133353,0
+GORO.US,D,20230922,000000,0.455,0.4551,0.4415,0.451,203210,0
+GORO.US,D,20230925,000000,0.4415,0.45,0.432,0.432,283564,0
+GORO.US,D,20230926,000000,0.44,0.44,0.42,0.421,191029,0
+GORO.US,D,20230927,000000,0.42,0.4279,0.4193,0.4193,172341,0
+GORO.US,D,20230928,000000,0.41,0.4293,0.4012,0.4107,306423,0
+GORO.US,D,20230929,000000,0.41,0.43,0.41,0.428,188104,0
+GORO.US,D,20231002,000000,0.425,0.425,0.4,0.4031,353249,0
+GORO.US,D,20231003,000000,0.405,0.405,0.386,0.386,528601,0
+GORO.US,D,20231004,000000,0.39,0.3996,0.3894,0.391,235736,0
+GORO.US,D,20231005,000000,0.3882,0.409699,0.3882,0.3882,206313,0
+GORO.US,D,20231006,000000,0.4,0.4098,0.3901,0.4051,174294,0
+GORO.US,D,20231009,000000,0.41,0.4423,0.41,0.4247,432376,0
+GORO.US,D,20231010,000000,0.4296,0.44,0.419401,0.4294,298993,0
+GORO.US,D,20231011,000000,0.442,0.4473,0.419,0.419,176719,0
+GORO.US,D,20231012,000000,0.42,0.4473,0.385,0.398,333496,0
+GORO.US,D,20231013,000000,0.424,0.4363,0.4102,0.417,525286,0
+GORO.US,D,20231016,000000,0.415,0.44,0.3991,0.4001,403958,0
+GORO.US,D,20231017,000000,0.41,0.4518,0.4001,0.4298,659916,0
+GORO.US,D,20231018,000000,0.46,0.468,0.4297,0.447,389923,0
+GORO.US,D,20231019,000000,0.45,0.45,0.3762,0.404,820734,0
+GORO.US,D,20231020,000000,0.413,0.4418,0.4101,0.4286,359897,0
+GORO.US,D,20231023,000000,0.4284,0.445,0.4101,0.4159,250448,0
+GORO.US,D,20231024,000000,0.4159,0.43,0.4101,0.418,181992,0
+GORO.US,D,20231025,000000,0.43,0.439,0.41,0.4113,202164,0
+GORO.US,D,20231026,000000,0.42,0.4245,0.4002,0.4198,287378,0
+GORO.US,D,20231027,000000,0.42,0.435,0.402,0.423,318487,0
+GORO.US,D,20231030,000000,0.43,0.441,0.41,0.412,243599,0
+GORO.US,D,20231031,000000,0.412,0.437899,0.402,0.402,234300,0
+GORO.US,D,20231101,000000,0.43,0.43,0.4,0.42,268793,0
+GORO.US,D,20231102,000000,0.423,0.423,0.405,0.4051,158039,0
+GORO.US,D,20231103,000000,0.42,0.42,0.4,0.405,459866,0
+GORO.US,D,20231106,000000,0.4006,0.415,0.395,0.4049,330090,0
+GORO.US,D,20231107,000000,0.38,0.3882,0.31,0.33,2419685,0
+GORO.US,D,20231108,000000,0.32,0.335,0.31,0.31,728420,0
+GORO.US,D,20231109,000000,0.31,0.3103,0.27,0.2906,1844516,0
+GORO.US,D,20231110,000000,0.2816,0.29,0.2553,0.2648,944148,0
+GORO.US,D,20231113,000000,0.27,0.2743,0.257,0.2574,387323,0
+GORO.US,D,20231114,000000,0.2613,0.29,0.2571,0.279,1201416,0
+GORO.US,D,20231115,000000,0.28,0.29,0.2691,0.2693,589610,0
+GORO.US,D,20231116,000000,0.265,0.294,0.265,0.269,924443,0
+GORO.US,D,20231117,000000,0.2665,0.2789,0.2665,0.2748,389232,0
+GORO.US,D,20231120,000000,0.2813,0.305,0.2772,0.296,505395,0
+GORO.US,D,20231121,000000,0.3,0.315,0.29,0.3098,649566,0
+GORO.US,D,20231122,000000,0.3098,0.3149,0.298,0.3017,432758,0
+GORO.US,D,20231124,000000,0.3,0.3098,0.3,0.3035,141539,0
+GORO.US,D,20231127,000000,0.295,0.3159,0.29,0.3008,434265,0
+GORO.US,D,20231128,000000,0.3,0.335,0.3,0.335,730103,0
+GORO.US,D,20231129,000000,0.336,0.339679,0.3129,0.33,398823,0
+GORO.US,D,20231130,000000,0.3349,0.3349,0.3157,0.3202,322306,0
+GORO.US,D,20231201,000000,0.32,0.349,0.31,0.349,767221,0
+GORO.US,D,20231204,000000,0.35,0.359,0.338,0.344,459355,0
+GORO.US,D,20231205,000000,0.35,0.3562,0.3296,0.3373,294210,0
+GORO.US,D,20231206,000000,0.34,0.3497,0.32,0.3208,402848,0
+GORO.US,D,20231207,000000,0.315,0.32,0.289,0.297,659476,0
+GORO.US,D,20231208,000000,0.3016,0.3029,0.275,0.2903,891343,0
+GORO.US,D,20231211,000000,0.2841,0.29,0.265,0.2862,664925,0
+GORO.US,D,20231212,000000,0.2999,0.2999,0.2709,0.2709,280084,0
+GORO.US,D,20231213,000000,0.27,0.33,0.27,0.3248,822458,0
+GORO.US,D,20231214,000000,0.3,0.341,0.3,0.3319,910088,0
+GORO.US,D,20231215,000000,0.33,0.33,0.31,0.32,599451,0
+GORO.US,D,20231218,000000,0.33,0.335,0.2801,0.3001,631602,0
+GORO.US,D,20231219,000000,0.3,0.315,0.2932,0.299,651356,0
+GORO.US,D,20231220,000000,0.2946,0.339,0.2946,0.3297,626355,0
+GORO.US,D,20231221,000000,0.34,0.3574,0.3226,0.33,815593,0
+GORO.US,D,20231222,000000,0.359,0.379,0.331,0.353,1169762,0
+GORO.US,D,20231226,000000,0.3786,0.3786,0.355,0.364,419350,0
+GORO.US,D,20231227,000000,0.38,0.3893,0.3701,0.381,780964,0
+GORO.US,D,20231228,000000,0.38,0.404,0.3702,0.3814,1104430,0
+GORO.US,D,20231229,000000,0.385,0.3899,0.37,0.376,680126,0
+GORO.US,D,20240102,000000,0.3782,0.4,0.37,0.3824,469889,0
+GORO.US,D,20240103,000000,0.3844,0.3938,0.3449,0.3575,607978,0
+GORO.US,D,20240104,000000,0.3456,0.3716,0.3456,0.355,528703,0
+GORO.US,D,20240105,000000,0.361,0.38,0.35,0.35,376750,0
+GORO.US,D,20240108,000000,0.36,0.367,0.35,0.3587,251689,0
+GORO.US,D,20240109,000000,0.367,0.367,0.3311,0.3345,393940,0
+GORO.US,D,20240110,000000,0.35,0.3511,0.3225,0.3256,521859,0
+GORO.US,D,20240111,000000,0.3208,0.33,0.3,0.317,636427,0
+GORO.US,D,20240112,000000,0.3212,0.349,0.318,0.329,619164,0
+GORO.US,D,20240116,000000,0.332,0.332,0.291,0.293,769174,0
+GORO.US,D,20240117,000000,0.3049,0.3049,0.28,0.2932,398152,0
+GORO.US,D,20240118,000000,0.29,0.3,0.2825,0.298,223595,0
+GORO.US,D,20240119,000000,0.291,0.3,0.278,0.2877,293212,0
+GORO.US,D,20240122,000000,0.299,0.306,0.286001,0.29,369956,0
+GORO.US,D,20240123,000000,0.2999,0.32,0.2901,0.2963,233606,0
+GORO.US,D,20240124,000000,0.31,0.31,0.286,0.296,312759,0
+GORO.US,D,20240125,000000,0.2982,0.3,0.282,0.282,246311,0
+GORO.US,D,20240126,000000,0.296,0.2996,0.2806,0.282,321584,0
+GORO.US,D,20240129,000000,0.29,0.295,0.2557,0.2599,1698325,0
+GORO.US,D,20240130,000000,0.2624,0.2637,0.2557,0.2597,475557,0
+GORO.US,D,20240131,000000,0.2605,0.2605,0.2153,0.2356,2125895,0
+GORO.US,D,20240201,000000,0.2447,0.26,0.24,0.258,575690,0
+GORO.US,D,20240202,000000,0.2605,0.2605,0.24,0.244,516779,0
+GORO.US,D,20240205,000000,0.2562,0.2573,0.2312,0.2499,559963,0
+GORO.US,D,20240206,000000,0.243,0.259,0.2421,0.259,163672,0
+GORO.US,D,20240207,000000,0.2605,0.2605,0.244,0.252,372567,0
+GORO.US,D,20240208,000000,0.2495,0.2552,0.2431,0.248,171240,0
+GORO.US,D,20240209,000000,0.248,0.2551,0.2418,0.255,392614,0
+GORO.US,D,20240212,000000,0.255,0.2617,0.250501,0.2571,423442,0
+GORO.US,D,20240213,000000,0.257,0.258,0.25,0.25,158169,0
+GORO.US,D,20240214,000000,0.2491,0.2646,0.2455,0.251,292929,0
+GORO.US,D,20240215,000000,0.25,0.2678,0.25,0.265,527573,0
+GORO.US,D,20240216,000000,0.265,0.2699,0.2552,0.264,217081,0
+GORO.US,D,20240220,000000,0.2641,0.2765,0.256,0.265,347568,0
+GORO.US,D,20240221,000000,0.2633,0.278,0.25,0.255,360579,0
+GORO.US,D,20240222,000000,0.2599,0.2599,0.246,0.2492,202920,0
+GORO.US,D,20240223,000000,0.25,0.265,0.245,0.2581,314990,0
+GORO.US,D,20240226,000000,0.2574,0.2699,0.2535,0.26,208221,0
+GORO.US,D,20240227,000000,0.2621,0.27,0.255,0.2597,294130,0
+GORO.US,D,20240228,000000,0.255,0.2655,0.250001,0.256,220319,0
+GORO.US,D,20240229,000000,0.269,0.269,0.248,0.2498,345146,0
+GORO.US,D,20240301,000000,0.2601,0.262,0.24999,0.2599,221613,0
+GORO.US,D,20240304,000000,0.26,0.2699,0.256,0.2638,594432,0
+GORO.US,D,20240305,000000,0.27,0.2745,0.2562,0.2636,615727,0
+GORO.US,D,20240306,000000,0.27,0.28,0.2621,0.28,779913,0
+GORO.US,D,20240307,000000,0.28,0.3,0.2748,0.2902,901152,0
+GORO.US,D,20240308,000000,0.293,0.32,0.29,0.3195,941728,0
+GORO.US,D,20240311,000000,0.32,0.4,0.32,0.396,2052259,0
+GORO.US,D,20240312,000000,0.38,0.3804,0.332,0.3421,1147606,0
+GORO.US,D,20240313,000000,0.37,0.42,0.36,0.41,1831686,0
+GORO.US,D,20240314,000000,0.425,0.4284,0.35,0.3542,1551247,0
+GORO.US,D,20240315,000000,0.36,0.4,0.36,0.384,870588,0
+GORO.US,D,20240318,000000,0.4016,0.445,0.394,0.415,1104423,0
+GORO.US,D,20240319,000000,0.4139,0.435,0.38,0.384,950111,0
+GORO.US,D,20240320,000000,0.384,0.42,0.3704,0.388,560723,0
+GORO.US,D,20240321,000000,0.4,0.41,0.3813,0.385,557534,0
+GORO.US,D,20240322,000000,0.4009,0.4093,0.3663,0.38,339942,0
+GORO.US,D,20240325,000000,0.39,0.396,0.3442,0.3608,684998,0
+GORO.US,D,20240326,000000,0.3627,0.3713,0.35,0.3526,302844,0
+GORO.US,D,20240327,000000,0.3637,0.41,0.3602,0.4011,964699,0
+GORO.US,D,20240328,000000,0.42,0.4451,0.4011,0.4346,1015497,0
+GORO.US,D,20240401,000000,0.45,0.55,0.45,0.49,2399080,0
+GORO.US,D,20240402,000000,0.5148,0.565166,0.5,0.5118,1852166,0
+GORO.US,D,20240403,000000,0.54,0.66,0.5342,0.6499,3470129,0
+GORO.US,D,20240404,000000,0.68,0.71,0.58,0.612,3573486,0
+GORO.US,D,20240405,000000,0.61,0.65,0.5901,0.617,1760860,0
+GORO.US,D,20240408,000000,0.6456,0.66,0.603,0.61,1230308,0
+GORO.US,D,20240409,000000,0.6331,0.64,0.55,0.5645,1556786,0
+GORO.US,D,20240410,000000,0.55,0.5684,0.495,0.5601,1212245,0
+GORO.US,D,20240411,000000,0.5728,0.64,0.5618,0.5767,1801125,0
+GORO.US,D,20240412,000000,0.6012,0.6012,0.515,0.5372,1482185,0
+GORO.US,D,20240415,000000,0.5401,0.5461,0.501,0.534,660490,0
+GORO.US,D,20240416,000000,0.52,0.5354,0.5005,0.5354,512570,0
+GORO.US,D,20240417,000000,0.5395,0.55,0.4811,0.4952,821243,0
+GORO.US,D,20240418,000000,0.4976,0.5083,0.44,0.457,715731,0
+GORO.US,D,20240419,000000,0.45,0.51,0.45,0.486,720283,0
+GORO.US,D,20240422,000000,0.46,0.525,0.451,0.456,638763,0
+GORO.US,D,20240423,000000,0.46,0.51,0.46,0.4999,703521,0
+GORO.US,D,20240424,000000,0.51,0.519,0.465,0.47,648351,0
+GORO.US,D,20240425,000000,0.4848,0.5079,0.4814,0.5,731325,0
+GORO.US,D,20240426,000000,0.5085,0.5224,0.5,0.504,876780,0
+GORO.US,D,20240429,000000,0.52,0.525,0.5025,0.5101,499350,0
+GORO.US,D,20240430,000000,0.505,0.5103,0.4326,0.46,858580,0
+GORO.US,D,20240501,000000,0.49,0.49,0.4575,0.464,388402,0
+GORO.US,D,20240502,000000,0.463,0.48,0.428,0.4642,768636,0
+GORO.US,D,20240503,000000,0.47,0.47,0.43,0.432,635244,0
+GORO.US,D,20240506,000000,0.44,0.48,0.436036,0.4507,611177,0
+GORO.US,D,20240507,000000,0.4567,0.4797,0.455,0.4579,262824,0
+GORO.US,D,20240508,000000,0.4511,0.4753,0.45,0.4731,224377,0
+GORO.US,D,20240509,000000,0.4731,0.5,0.4731,0.4891,567125,0
+GORO.US,D,20240510,000000,0.5,0.5099,0.458,0.4718,514146,0
+GORO.US,D,20240513,000000,0.475,0.475,0.4402,0.443,627156,0
+GORO.US,D,20240514,000000,0.46,0.4883,0.4501,0.4883,430299,0
+GORO.US,D,20240515,000000,0.5075,0.5099,0.4931,0.5093,741272,0
+GORO.US,D,20240516,000000,0.5,0.51,0.49,0.495,495754,0
+GORO.US,D,20240517,000000,0.5151,0.531,0.5106,0.521,1198770,0
+GORO.US,D,20240520,000000,0.533,0.551,0.525,0.545,944074,0
+GORO.US,D,20240521,000000,0.5506,0.593251,0.51,0.5388,1738246,0
+GORO.US,D,20240522,000000,0.5432,0.5487,0.5088,0.535,504925,0
+GORO.US,D,20240523,000000,0.53,0.5304,0.46,0.47,1288532,0
+GORO.US,D,20240524,000000,0.475,0.5098,0.4731,0.5047,370897,0
+GORO.US,D,20240528,000000,0.52,0.5396,0.5,0.51,633552,0
+GORO.US,D,20240529,000000,0.5,0.5,0.4711,0.4784,472074,0
+GORO.US,D,20240530,000000,0.476,0.497,0.472,0.4759,332909,0
+GORO.US,D,20240531,000000,0.4825,0.497,0.452,0.4657,217209,0
+GORO.US,D,20240603,000000,0.47,0.5,0.468,0.499,569655,0
+GORO.US,D,20240604,000000,0.492,0.498,0.460179,0.471,482973,0
+GORO.US,D,20240605,000000,0.471,0.4882,0.471,0.4815,180523,0
+GORO.US,D,20240606,000000,0.4813,0.52,0.4731,0.5159,873493,0
+GORO.US,D,20240607,000000,0.485,0.4989,0.4625,0.47,1110148,0
+GORO.US,D,20240610,000000,0.4738,0.48,0.4525,0.4764,411507,0
+GORO.US,D,20240611,000000,0.47,0.475,0.46,0.47,178996,0
+GORO.US,D,20240612,000000,0.47,0.4787,0.44,0.4517,383612,0
+GORO.US,D,20240613,000000,0.4517,0.469,0.434,0.4373,535731,0
+GORO.US,D,20240614,000000,0.456,0.4648,0.435,0.4451,348565,0
+GORO.US,D,20240617,000000,0.452,0.4632,0.42,0.4245,514390,0
+GORO.US,D,20240618,000000,0.421,0.4399,0.42,0.42,270014,0
+GORO.US,D,20240620,000000,0.42,0.4569,0.4151,0.432,555707,0
+GORO.US,D,20240621,000000,0.43,0.4392,0.4201,0.4279,397687,0
+GORO.US,D,20240624,000000,0.421,0.4394,0.4192,0.4192,203163,0
+GORO.US,D,20240625,000000,0.429,0.42989,0.4026,0.4026,233986,0
+GORO.US,D,20240626,000000,0.4026,0.4039,0.39,0.4008,362799,0
+GORO.US,D,20240627,000000,0.4099,0.4099,0.39,0.395,393693,0
+GORO.US,D,20240628,000000,0.4034,0.41,0.3735,0.3735,303974,0
+GORO.US,D,20240701,000000,0.3757,0.39,0.3735,0.3746,339589,0
+GORO.US,D,20240702,000000,0.3883,0.3883,0.374,0.3785,258130,0
+GORO.US,D,20240703,000000,0.385,0.41,0.385,0.4065,463942,0
+GORO.US,D,20240705,000000,0.4065,0.43,0.4001,0.4285,503373,0
+GORO.US,D,20240708,000000,0.4228,0.4285,0.404087,0.4142,172685,0
+GORO.US,D,20240709,000000,0.41,0.423899,0.4052,0.4052,168818,0
+GORO.US,D,20240710,000000,0.4052,0.4359,0.4052,0.433,555086,0
+GORO.US,D,20240711,000000,0.4499,0.4674,0.4401,0.4561,611576,0
+GORO.US,D,20240712,000000,0.45,0.4878,0.44626,0.4766,473847,0
+GORO.US,D,20240715,000000,0.48,0.5,0.47001,0.478,690396,0
+GORO.US,D,20240716,000000,0.5,0.5148,0.4909,0.5014,980392,0
+GORO.US,D,20240717,000000,0.5,0.51,0.4531,0.4795,682034,0
+GORO.US,D,20240718,000000,0.48,0.503,0.48,0.4902,1598969,0
+GORO.US,D,20240719,000000,0.4723,0.477,0.45,0.45,459338,0
+GORO.US,D,20240722,000000,0.45,0.45,0.4399,0.4499,234923,0
+GORO.US,D,20240723,000000,0.4567,0.4567,0.4401,0.4441,168410,0
+GORO.US,D,20240724,000000,0.461,0.465,0.445,0.4503,216437,0
+GORO.US,D,20240725,000000,0.4496,0.4496,0.43,0.43,506995,0
+GORO.US,D,20240726,000000,0.43,0.449,0.43,0.439,142785,0
+GORO.US,D,20240729,000000,0.44,0.4468,0.43,0.437,260185,0
+GORO.US,D,20240730,000000,0.4311,0.4399,0.418,0.4204,193365,0
+GORO.US,D,20240731,000000,0.425,0.4494,0.425,0.448,286844,0
+GORO.US,D,20240801,000000,0.4499,0.465,0.4105,0.4226,497910,0
+GORO.US,D,20240802,000000,0.4324,0.4397,0.397,0.4007,741685,0
+GORO.US,D,20240805,000000,0.3682,0.399799,0.3625,0.396,684580,0
+GORO.US,D,20240806,000000,0.4185,0.4185,0.3855,0.39,468247,0
+GORO.US,D,20240807,000000,0.37,0.3808,0.3,0.3539,1597504,0
+GORO.US,D,20240808,000000,0.3673,0.39,0.3437,0.3515,837062,0
+GORO.US,D,20240809,000000,0.3517,0.37,0.3351,0.37,560816,0
+GORO.US,D,20240812,000000,0.37,0.3799,0.3641,0.3792,300854,0
+GORO.US,D,20240813,000000,0.3781,0.3792,0.3151,0.3301,1478522,0
+GORO.US,D,20240814,000000,0.33,0.34,0.3046,0.3266,897621,0
+GORO.US,D,20240815,000000,0.3263,0.344,0.3213,0.3382,493415,0
+GORO.US,D,20240816,000000,0.3467,0.3859,0.34,0.3858,1158775,0
+GORO.US,D,20240819,000000,0.38,0.4299,0.38,0.4236,762262,0
+GORO.US,D,20240820,000000,0.431,0.4472,0.4239,0.432,595262,0
+GORO.US,D,20240821,000000,0.439,0.439,0.3773,0.4357,408489,0
+GORO.US,D,20240822,000000,0.43,0.435,0.4008,0.4175,441145,0
+GORO.US,D,20240823,000000,0.4015,0.4389,0.4008,0.4224,538386,0
+GORO.US,D,20240826,000000,0.43,0.4399,0.4151,0.418,155967,0
+GORO.US,D,20240827,000000,0.42,0.423874,0.406,0.4097,186443,0
+GORO.US,D,20240828,000000,0.406,0.4079,0.38,0.3936,180565,0
+GORO.US,D,20240829,000000,0.4,0.409,0.385,0.39,226763,0
+GORO.US,D,20240830,000000,0.3874,0.3969,0.374,0.3773,344390,0
+GORO.US,D,20240903,000000,0.371,0.3796,0.344,0.352,241959,0
+GORO.US,D,20240904,000000,0.352,0.355,0.3419,0.3501,445584,0
+GORO.US,D,20240905,000000,0.3579,0.365,0.3444,0.3523,333366,0
+GORO.US,D,20240906,000000,0.3469,0.351,0.3324,0.3384,230573,0
+GORO.US,D,20240909,000000,0.335,0.3422,0.329,0.3306,500035,0
+GORO.US,D,20240910,000000,0.34,0.34,0.3201,0.3308,294311,0
+GORO.US,D,20240911,000000,0.34,0.3435,0.3341,0.3435,489395,0
+GORO.US,D,20240912,000000,0.3435,0.35,0.3434,0.3466,1302571,0
+GORO.US,D,20240913,000000,0.359,0.3599,0.3474,0.3501,1387230,0
+GORO.US,D,20240916,000000,0.35,0.3825,0.35,0.3674,833728,0
+GORO.US,D,20240917,000000,0.375,0.381,0.3614,0.3621,569043,0
+GORO.US,D,20240918,000000,0.37,0.37,0.3456,0.3456,704560,0
+GORO.US,D,20240919,000000,0.365,0.3696,0.3312,0.332,997212,0
+GORO.US,D,20240920,000000,0.33,0.3498,0.33,0.345,843197,0
+GORO.US,D,20240923,000000,0.346,0.3499,0.325,0.3269,569913,0
+GORO.US,D,20240924,000000,0.34,0.3699,0.3312,0.3601,878485,0
+GORO.US,D,20240925,000000,0.3699,0.37,0.35,0.3556,262422,0
+GORO.US,D,20240926,000000,0.36,0.3745,0.3557,0.3726,292589,0
+GORO.US,D,20240927,000000,0.38,0.382,0.3617,0.3658,412829,0
+GORO.US,D,20240930,000000,0.3686,0.3795,0.345,0.3494,243697,0
+GORO.US,D,20241001,000000,0.3514,0.3614,0.3351,0.3363,354754,0
+GORO.US,D,20241002,000000,0.3376,0.3553,0.3362,0.346,393789,0
+GORO.US,D,20241003,000000,0.3527,0.3527,0.3351,0.336,228979,0
+GORO.US,D,20241004,000000,0.33,0.345,0.32,0.3411,423000,0
+GORO.US,D,20241007,000000,0.341,0.3643,0.33,0.3515,532961,0
+GORO.US,D,20241008,000000,0.341,0.3473,0.3288,0.332,365759,0
+GORO.US,D,20241009,000000,0.33,0.343,0.3261,0.327,266965,0
+GORO.US,D,20241010,000000,0.3417,0.3536,0.3276,0.3536,584038,0
+GORO.US,D,20241011,000000,0.36,0.3798,0.3501,0.3633,598763,0
+GORO.US,D,20241014,000000,0.3612,0.375,0.3612,0.3653,231647,0
+GORO.US,D,20241015,000000,0.3665,0.426,0.3607,0.4206,1215486,0
+GORO.US,D,20241016,000000,0.4381,0.479,0.4122,0.422,1353658,0
+GORO.US,D,20241017,000000,0.43,0.44,0.4,0.4034,464700,0
+GORO.US,D,20241018,000000,0.4088,0.44,0.407,0.4198,757208,0
+GORO.US,D,20241021,000000,0.45,0.45,0.4007,0.407,656667,0
+GORO.US,D,20241022,000000,0.4212,0.51,0.4212,0.51,1884826,0
+GORO.US,D,20241023,000000,0.5011,0.5288,0.4567,0.4947,1954451,0
+GORO.US,D,20241024,000000,0.26,0.27,0.1668,0.1991,18947665,0
+GORO.US,D,20241025,000000,0.19,0.1901,0.167,0.18,6522623,0
+GORO.US,D,20241028,000000,0.18,0.188,0.15,0.1625,6311384,0
+GORO.US,D,20241029,000000,0.1666,0.168,0.155,0.16,3472224,0
+GORO.US,D,20241030,000000,0.16,0.1632,0.135,0.1386,6187473,0
+GORO.US,D,20241031,000000,0.1461,0.1464,0.124,0.124,4250017,0
+GORO.US,D,20241101,000000,0.138,0.14,0.1306,0.14,2042785,0
+GORO.US,D,20241104,000000,0.1471,0.169,0.1311,0.1311,6974670,0
+GORO.US,D,20241105,000000,0.1427,0.1519,0.14,0.1499,2609119,0
+GORO.US,D,20241106,000000,0.1457,0.1535,0.14,0.1508,2540581,0
+GORO.US,D,20241107,000000,0.1406,0.165,0.1406,0.1603,3125337,0
+GORO.US,D,20241108,000000,0.165,0.165,0.154,0.16,1207885,0
+GORO.US,D,20241111,000000,0.1505,0.1561,0.1425,0.1523,1611438,0
+GORO.US,D,20241112,000000,0.145,0.1525,0.1431,0.1525,1009427,0
+GORO.US,D,20241113,000000,0.144,0.1519,0.1425,0.145,962600,0
+GORO.US,D,20241114,000000,0.15,0.153,0.14,0.1426,768509,0
+GORO.US,D,20241115,000000,0.1401,0.143701,0.1301,0.1316,990991,0
+GORO.US,D,20241118,000000,0.1359,0.14989,0.133,0.1462,1351242,0
+GORO.US,D,20241119,000000,0.1469,0.15,0.1385,0.1494,734546,0
+GORO.US,D,20241120,000000,0.1493,0.15,0.1383,0.1388,762135,0
+GORO.US,D,20241121,000000,0.1489,0.15,0.1417,0.1484,755578,0
+GORO.US,D,20241122,000000,0.15,0.163,0.1462,0.1575,1545136,0
+GORO.US,D,20241125,000000,0.155,0.1598,0.1481,0.1481,807269,0
+GORO.US,D,20241126,000000,0.148,0.153,0.1437,0.1505,350160,0
+GORO.US,D,20241127,000000,0.1545,0.185,0.15,0.1743,4341045,0
+GORO.US,D,20241129,000000,0.1795,0.19,0.1664,0.1732,671701,0
+GORO.US,D,20241202,000000,0.17,0.18,0.1626,0.1741,1327250,0
+GORO.US,D,20241203,000000,0.175,0.1872,0.1705,0.1841,1459172,0
+GORO.US,D,20241204,000000,0.1841,0.2088,0.1822,0.193,2077608,0
+GORO.US,D,20241205,000000,0.193,0.193,0.1726,0.1842,2127276,0
+GORO.US,D,20241206,000000,0.1849,0.185,0.172,0.1816,612428,0
+GORO.US,D,20241209,000000,0.1835,0.192,0.1727,0.1769,732939,0
+GORO.US,D,20241210,000000,0.1769,0.1786,0.1653,0.178,660058,0
+GORO.US,D,20241211,000000,0.1777,0.1792,0.1703,0.1732,381188,0
+GORO.US,D,20241212,000000,0.177,0.178,0.1656,0.167,1225567,0
+GORO.US,D,20241213,000000,0.1698,0.182,0.1622,0.1799,465854,0
+GORO.US,D,20241216,000000,0.18,0.18,0.16,0.1625,791553,0
+GORO.US,D,20241217,000000,0.1688,0.179,0.156399,0.168,1193495,0
+GORO.US,D,20241218,000000,0.17,0.195,0.168,0.169,2428865,0
+GORO.US,D,20241219,000000,0.1662,0.247,0.1662,0.2207,7053793,0
+GORO.US,D,20241220,000000,0.2075,0.2859,0.2,0.248,6802526,0
+GORO.US,D,20241223,000000,0.241,0.249,0.208,0.2184,1123498,0
+GORO.US,D,20241224,000000,0.2199,0.2199,0.203,0.2179,392528,0
+GORO.US,D,20241226,000000,0.222,0.23,0.2101,0.22,875054,0
+GORO.US,D,20241227,000000,0.2274,0.235,0.2103,0.2318,1775532,0
+GORO.US,D,20241230,000000,0.225,0.2474,0.2071,0.2312,1747191,0
+GORO.US,D,20241231,000000,0.2394,0.2394,0.2251,0.2301,651099,0
+GORO.US,D,20250102,000000,0.2303,0.243499,0.214,0.222,1204164,0
+GORO.US,D,20250103,000000,0.2222,0.255,0.2222,0.2375,1767046,0
+GORO.US,D,20250106,000000,0.24,0.242,0.2228,0.2288,989182,0
+GORO.US,D,20250107,000000,0.213,0.2252,0.2,0.2252,2063063,0
+GORO.US,D,20250108,000000,0.241,0.308,0.221,0.272,10775182,0
+GORO.US,D,20250110,000000,0.257,0.3133,0.23,0.2917,5866180,0
+GORO.US,D,20250113,000000,0.271,0.3168,0.2674,0.2971,2614105,0
+GORO.US,D,20250114,000000,0.31,0.3198,0.2781,0.2942,1932752,0
+GORO.US,D,20250115,000000,0.2955,0.39,0.2864,0.389,4714334,0
+GORO.US,D,20250116,000000,0.396,0.4831,0.337,0.3801,6799583,0
+GORO.US,D,20250117,000000,0.39,0.39,0.35,0.3562,1980584,0
+GORO.US,D,20250121,000000,0.3314,0.405,0.32,0.404,2783170,0
+GORO.US,D,20250122,000000,0.4,0.4242,0.39,0.42,2573690,0
+GORO.US,D,20250123,000000,0.42,0.4569,0.3761,0.4315,9215140,0
+GORO.US,D,20250124,000000,0.44,0.488,0.4221,0.481,7856423,0
+GORO.US,D,20250127,000000,0.467,0.478999,0.4071,0.4496,2821632,0
+GORO.US,D,20250128,000000,0.45001,0.47,0.39,0.3936,1513241,0
+GORO.US,D,20250129,000000,0.4,0.41,0.38,0.3804,712868,0
+GORO.US,D,20250130,000000,0.3998,0.4,0.3621,0.3828,1319729,0
+GORO.US,D,20250131,000000,0.3828,0.3828,0.338,0.3462,1505974,0
+GORO.US,D,20250203,000000,0.3582,0.38,0.347,0.3571,2065259,0
+GORO.US,D,20250204,000000,0.3735,0.379899,0.3253,0.3382,1840194,0
+GORO.US,D,20250205,000000,0.3488,0.35,0.3113,0.3234,1240538,0
+GORO.US,D,20250206,000000,0.3165,0.3299,0.2913,0.3027,1201240,0
+GORO.US,D,20250207,000000,0.298,0.359,0.2901,0.3503,2719862,0
+GORO.US,D,20250210,000000,0.358,0.36,0.3118,0.3162,2728841,0
+GORO.US,D,20250211,000000,0.319736,0.3384,0.3111,0.3174,1624655,0
+GORO.US,D,20250212,000000,0.3275,0.33,0.3111,0.3243,2110471,0
+GORO.US,D,20250213,000000,0.32,0.3506,0.315,0.35,2352499,0
+GORO.US,D,20250214,000000,0.361,0.38,0.3161,0.3518,1762535,0
+GORO.US,D,20250218,000000,0.3373,0.35,0.3039,0.3257,1868711,0
+GORO.US,D,20250219,000000,0.323,0.37,0.29,0.3587,6015615,0
+GORO.US,D,20250220,000000,0.36,0.4136,0.35,0.3724,2104532,0
+GORO.US,D,20250221,000000,0.3753,0.4056,0.3662,0.3904,1825182,0
+GORO.US,D,20250224,000000,0.3979,0.4199,0.37,0.4135,1545145,0
+GORO.US,D,20250225,000000,0.41,0.461,0.3901,0.4465,2947119,0
+GORO.US,D,20250226,000000,0.4123,0.473999,0.4123,0.47,1986279,0
+GORO.US,D,20250227,000000,0.4659,0.4825,0.455,0.48,2075237,0
+GORO.US,D,20250228,000000,0.435,0.489,0.435,0.4696,6093282,0
+GORO.US,D,20250303,000000,0.47,0.48719,0.4602,0.4798,4637907,0
+GORO.US,D,20250304,000000,0.47,0.48,0.44,0.4592,1127341,0
+GORO.US,D,20250305,000000,0.4542,0.4789,0.4401,0.4403,857089,0
+GORO.US,D,20250306,000000,0.46599,0.651,0.46,0.6,11101235,0
+GORO.US,D,20250307,000000,0.62,0.739,0.5001,0.5225,10002731,0
+GORO.US,D,20250310,000000,0.533,0.589,0.5,0.5179,3183465,0
+GORO.US,D,20250311,000000,0.5049,0.619,0.5,0.5549,4058210,0
+GORO.US,D,20250312,000000,0.57,0.58,0.48,0.5054,2413733,0
+GORO.US,D,20250313,000000,0.528,0.539,0.48,0.5287,1725141,0
+GORO.US,D,20250314,000000,0.54,0.545,0.49,0.491,1521649,0
+GORO.US,D,20250317,000000,0.5,0.504,0.4618,0.4819,1317919,0
+GORO.US,D,20250318,000000,0.481,0.5075,0.48,0.4961,1346455,0
+GORO.US,D,20250319,000000,0.495,0.5,0.472,0.4785,933586,0
+GORO.US,D,20250320,000000,0.478,0.525,0.453,0.52,1999991,0
+GORO.US,D,20250321,000000,0.525,0.6,0.499001,0.5408,3622077,0
+GORO.US,D,20250324,000000,0.54,0.59,0.53,0.5462,1657347,0
+GORO.US,D,20250325,000000,0.56,0.5996,0.533,0.5946,2112193,0
+GORO.US,D,20250326,000000,0.6,0.6599,0.5345,0.5551,2782414,0
+GORO.US,D,20250327,000000,0.588,0.597,0.56,0.58,1121535,0
+GORO.US,D,20250328,000000,0.59,0.597,0.535,0.5401,1546049,0
+GORO.US,D,20250331,000000,0.5567,0.556899,0.5003,0.5097,1447787,0
+GORO.US,D,20250401,000000,0.5299,0.5299,0.475,0.4846,1336618,0
+GORO.US,D,20250402,000000,0.4855,0.5299,0.4855,0.5063,1004000,0
+GORO.US,D,20250403,000000,0.5,0.537,0.4582,0.496,1371005,0
+GORO.US,D,20250404,000000,0.5,0.5026,0.4211,0.4317,2242644,0
+GORO.US,D,20250407,000000,0.4245,0.4499,0.4,0.4202,1253110,0
+GORO.US,D,20250408,000000,0.4367,0.4522,0.37,0.3881,1485727,0
+GORO.US,D,20250409,000000,0.3592,0.4114,0.3411,0.3841,2968773,0
+GORO.US,D,20250410,000000,0.3914,0.45,0.3867,0.4346,1864476,0
+GORO.US,D,20250411,000000,0.45,0.4949,0.411,0.433,1885284,0
+GORO.US,D,20250414,000000,0.4575,0.4575,0.4213,0.4474,855419,0
+GORO.US,D,20250415,000000,0.4399,0.4645,0.3613,0.4431,3163338,0
+GORO.US,D,20250416,000000,0.445,0.45,0.4004,0.425,1965770,0
+GORO.US,D,20250417,000000,0.4102,0.4187,0.395,0.406,858842,0
+GORO.US,D,20250421,000000,0.418,0.4298,0.35,0.3752,2246223,0
+GORO.US,D,20250422,000000,0.4052,0.408,0.3752,0.3784,1227455,0
+GORO.US,D,20250423,000000,0.3784,0.3933,0.365,0.3859,791831,0
+GORO.US,D,20250424,000000,0.3985,0.39959,0.3784,0.3798,1328550,0
+GORO.US,D,20250425,000000,0.389,0.3937,0.3486,0.3563,5964298,0
+GORO.US,D,20250428,000000,0.3645,0.38,0.3474,0.38,12625423,0
+GORO.US,D,20250429,000000,0.387,0.5349,0.38,0.5197,8702736,0
+GORO.US,D,20250430,000000,0.4851,0.6589,0.4601,0.6267,7967934,0
+GORO.US,D,20250501,000000,0.6136,0.6585,0.6007,0.65,12327318,0
+GORO.US,D,20250502,000000,0.64,0.65,0.5835,0.6346,6976084,0
+GORO.US,D,20250505,000000,0.64,0.6498,0.605,0.6141,1040333,0
+GORO.US,D,20250506,000000,0.62,0.6334,0.5943,0.6241,1083885,0
+GORO.US,D,20250507,000000,0.6147,0.6373,0.5733,0.5876,958579,0
+GORO.US,D,20250508,000000,0.5769,0.599999,0.5522,0.5596,791538,0
+GORO.US,D,20250509,000000,0.57,0.5892,0.5442,0.5575,532378,0
+GORO.US,D,20250512,000000,0.535,0.54,0.4664,0.5119,1718708,0
+GORO.US,D,20250513,000000,0.50177,0.5239,0.47,0.5031,1207008,0
+GORO.US,D,20250514,000000,0.488,0.5602,0.4566,0.524,6221344,0
+GORO.US,D,20250515,000000,0.5227,0.649,0.515,0.647,2600523,0
+GORO.US,D,20250516,000000,0.621,0.6475,0.6032,0.63,1421280,0
+GORO.US,D,20250519,000000,0.618,0.6489,0.618,0.6429,1150211,0
+GORO.US,D,20250520,000000,0.64625,0.6839,0.62,0.63,1615017,0
+GORO.US,D,20250521,000000,0.624,0.6475,0.62,0.6212,460525,0
+GORO.US,D,20250522,000000,0.6266,0.64,0.571,0.5896,1545824,0
+GORO.US,D,20250523,000000,0.6049,0.6197,0.5804,0.6099,896394,0
+GORO.US,D,20250527,000000,0.605049,0.62,0.57,0.57,820556,0
+GORO.US,D,20250528,000000,0.5946,0.5982,0.571,0.58,455418,0
+GORO.US,D,20250529,000000,0.58,0.598,0.5527,0.5584,581264,0
+GORO.US,D,20250530,000000,0.56,0.5699,0.5212,0.53,808282,0
+GORO.US,D,20250602,000000,0.552,0.6317,0.5477,0.6238,1322654,0
+GORO.US,D,20250603,000000,0.6199,0.6475,0.6175,0.6474,1194354,0
+GORO.US,D,20250604,000000,0.6361,0.6474,0.625,0.645,676403,0
+GORO.US,D,20250605,000000,0.6453,0.646,0.635,0.6419,1206493,0
+GORO.US,D,20250606,000000,0.64275,0.646,0.622,0.646,717861,0
+GORO.US,D,20250609,000000,0.65,0.65,0.6,0.616,2312975,0
+GORO.US,D,20250610,000000,0.62,0.649,0.6144,0.646,2736681,0
+GORO.US,D,20250611,000000,0.6515,0.6515,0.6295,0.643,1299927,0
+GORO.US,D,20250612,000000,0.6415,0.65,0.6313,0.6313,480204,0
+GORO.US,D,20250613,000000,0.6493,0.653,0.637,0.653,1267649,0
+GORO.US,D,20250616,000000,0.6516,0.6516,0.6244,0.645,1253800,0
+GORO.US,D,20250617,000000,0.6501,0.6516,0.6104,0.6122,738504,0
+GORO.US,D,20250618,000000,0.614,0.6373,0.6041,0.6177,613774,0
+GORO.US,D,20250620,000000,0.63,0.64089,0.5812,0.5817,2219612,0
+GORO.US,D,20250623,000000,0.5898,0.61,0.5821,0.5875,522626,0
+GORO.US,D,20250624,000000,0.585,0.587,0.56,0.56,957422,0
+GORO.US,D,20250625,000000,0.566,0.566,0.511,0.5449,1603160,0
+GORO.US,D,20250626,000000,0.5534,0.5574,0.535,0.5391,560306,0
+GORO.US,D,20250627,000000,0.53,0.56,0.527,0.5501,597636,0
+GORO.US,D,20250630,000000,0.549,0.6272,0.54,0.61,1080897,0
+GORO.US,D,20250701,000000,0.625,0.77,0.62,0.66,6570894,0
+GORO.US,D,20250702,000000,0.705,0.7288,0.63,0.6889,4760041,0
+GORO.US,D,20250703,000000,0.6888,0.7462,0.666,0.71,1179203,0
+GORO.US,D,20250707,000000,0.727,0.815,0.69,0.7949,3793477,0
+GORO.US,D,20250708,000000,0.7862,0.7901,0.69,0.72,2192177,0
+GORO.US,D,20250709,000000,0.718,0.72,0.65,0.688,2474400,0
+GORO.US,D,20250710,000000,0.69,0.72,0.631,0.7107,3595768,0
+GORO.US,D,20250711,000000,0.7101,0.745,0.6491,0.684,3070134,0
+GORO.US,D,20250714,000000,0.684,0.708,0.64,0.65,2085017,0
+GORO.US,D,20250715,000000,0.6386,0.659,0.6,0.6248,1671301,0
+GORO.US,D,20250716,000000,0.6424,0.6424,0.593,0.6005,1572884,0
+GORO.US,D,20250717,000000,0.5972,0.619,0.5722,0.59,2191208,0
+GORO.US,D,20250718,000000,0.5981,0.6,0.5515,0.565,2219532,0
+GORO.US,D,20250721,000000,0.595,0.6,0.523,0.53,3367442,0
+GORO.US,D,20250722,000000,0.5353,0.5673,0.5069,0.5213,3803762,0
+GORO.US,D,20250723,000000,0.5488,0.55,0.512599,0.522,1844666,0
+GORO.US,D,20250724,000000,0.5467,0.5535,0.4703,0.4877,2573067,0
+GORO.US,D,20250725,000000,0.4901,0.4999,0.47,0.4874,2173631,0
+GORO.US,D,20250728,000000,0.49,0.495,0.4616,0.47,1626692,0
+GORO.US,D,20250729,000000,0.48,0.48,0.4508,0.4508,1061302,0
+GORO.US,D,20250730,000000,0.455,0.4608,0.4315,0.443,1421064,0
+GORO.US,D,20250731,000000,0.4554,0.4676,0.4493,0.4531,961529,0
+GORO.US,D,20250801,000000,0.455,0.6139,0.455,0.5299,16867417,0
+GORO.US,D,20250804,000000,0.545,0.6,0.54,0.569,4547830,0
+GORO.US,D,20250805,000000,0.5994,0.5996,0.524,0.5567,3270697,0
+GORO.US,D,20250806,000000,0.45,0.5176,0.4301,0.5124,4851719,0
+GORO.US,D,20250807,000000,0.51,0.52,0.49,0.4963,1668850,0
+GORO.US,D,20250808,000000,0.5074,0.5178,0.4861,0.497,1330317,0
+GORO.US,D,20250811,000000,0.48585,0.498,0.4557,0.477,1954108,0
+GORO.US,D,20250812,000000,0.47,0.4863,0.4625,0.4839,1187929,0
+GORO.US,D,20250813,000000,0.49,0.4944,0.4712,0.4846,1029607,0
+GORO.US,D,20250814,000000,0.4755,0.498,0.4732,0.4887,1144930,0
+GORO.US,D,20250815,000000,0.49,0.5,0.4751,0.483,1256207,0
+GORO.US,D,20250818,000000,0.477,0.4998,0.4713,0.4779,1336198,0
+GORO.US,D,20250819,000000,0.4814,0.4814,0.44,0.448,1811295,0
+GORO.US,D,20250820,000000,0.4456,0.4643,0.44,0.4532,1233124,0
+GORO.US,D,20250821,000000,0.453201,0.467899,0.4444,0.455,923081,0
+GORO.US,D,20250822,000000,0.4557,0.474,0.448,0.4685,870379,0
+GORO.US,D,20250825,000000,0.4677,0.48,0.4602,0.4662,609881,0
+GORO.US,D,20250826,000000,0.4603,0.4743,0.4503,0.4618,1052154,0
+GORO.US,D,20250827,000000,0.45678,0.4732,0.455,0.46,743162,0
+GORO.US,D,20250828,000000,0.46,0.4779,0.4551,0.467,950772,0
+GORO.US,D,20250829,000000,0.464,0.5181,0.464,0.5052,2446960,0
+GORO.US,D,20250902,000000,0.538,0.585,0.525,0.585,5922492,0
+GORO.US,D,20250903,000000,0.584,0.6493,0.5654,0.6493,7113240,0
+GORO.US,D,20250904,000000,0.58,0.6732,0.57,0.65,6051333,0
+GORO.US,D,20250905,000000,0.6793,0.77,0.6709,0.753,6139582,0
+GORO.US,D,20250908,000000,0.7636,0.85,0.7404,0.85,5372448,0
+GORO.US,D,20250909,000000,0.8572,0.87,0.7649,0.7822,4351664,0
+GORO.US,D,20250910,000000,0.75,0.7749,0.7032,0.7749,2264031,0
+GORO.US,D,20250911,000000,0.7788,0.8573,0.777,0.8384,2547362,0
+GORO.US,D,20250912,000000,0.86,0.866,0.8,0.822,1411009,0
+GORO.US,D,20250915,000000,0.8116,0.84,0.7729,0.8082,1650643,0
+GORO.US,D,20250916,000000,0.8279,0.8279,0.745,0.7501,2373695,0
+GORO.US,D,20250917,000000,0.7425,0.7777,0.712,0.7239,1610117,0
+GORO.US,D,20250918,000000,0.7364,0.745,0.705,0.73,1769943,0
+GORO.US,D,20250919,000000,0.7522,0.81,0.7301,0.799,3102229,0
+GORO.US,D,20250922,000000,0.816,0.855,0.8087,0.84,2791633,0
+GORO.US,D,20250923,000000,0.85,0.8585,0.7914,0.804,2411279,0
+GORO.US,D,20250924,000000,0.804,0.8197,0.75611,0.78,1753055,0
+GORO.US,D,20250925,000000,0.7827,0.8198,0.775,0.8116,1077446,0
+GORO.US,D,20250926,000000,0.813001,0.925,0.813,0.8644,4831107,0
+GORO.US,D,20250929,000000,0.9,0.9068,0.85,0.8512,1973635,0
+GORO.US,D,20250930,000000,0.86,0.8681,0.7914,0.8361,2239064,0
+GORO.US,D,20251001,000000,0.8324,0.8711,0.815,0.83,1330658,0
+GORO.US,D,20251002,000000,0.85,0.86525,0.77,0.827,1922449,0
+GORO.US,D,20251003,000000,0.8332,0.9299,0.8302,0.8426,3193581,0
+GORO.US,D,20251006,000000,0.87,0.895,0.815,0.824,2379182,0
+GORO.US,D,20251007,000000,0.8367,0.8367,0.7714,0.8,2343856,0
+GORO.US,D,20251008,000000,0.8261,0.8535,0.8111,0.8499,2100704,0
+GORO.US,D,20251009,000000,0.85,0.85,0.7751,0.798,2036085,0
+GORO.US,D,20251010,000000,0.80335,0.8198,0.7872,0.7999,1535408,0
+GORO.US,D,20251013,000000,0.83,0.8699,0.82,0.8392,2318192,0
+GORO.US,D,20251014,000000,0.85,0.9825,0.8305,0.96,6871389,0
+GORO.US,D,20251015,000000,1.03,1.0999,1,1.07,7461156,0
+GORO.US,D,20251016,000000,1.14,1.18,1.03,1.1,5869785,0
+GORO.US,D,20251017,000000,1.1,1.13,0.89,0.924,4966966,0
+GORO.US,D,20251020,000000,1.01,1.02,0.9511,0.97,2301365,0
+GORO.US,D,20251021,000000,0.91885,0.9222,0.83,0.8868,3207576,0
+GORO.US,D,20251022,000000,0.855,0.8789,0.77,0.8171,2957584,0
+GORO.US,D,20251023,000000,0.85,0.8548,0.79,0.8043,1697047,0
+GORO.US,D,20251024,000000,0.7915,0.83089,0.78,0.7927,1687821,0
+GORO.US,D,20251027,000000,0.78,0.794,0.7111,0.7459,2315960,0
+GORO.US,D,20251028,000000,0.716,0.7605,0.7156,0.7162,1285464,0
+GORO.US,D,20251029,000000,0.7489,0.7489,0.7007,0.72,1382177,0
+GORO.US,D,20251030,000000,0.7111,0.734999,0.7035,0.7341,931787,0
+GORO.US,D,20251031,000000,0.7249,0.7336,0.67,0.67,1965302,0
+GORO.US,D,20251103,000000,0.6866,0.7,0.6566,0.6699,1077771,0
+GORO.US,D,20251104,000000,0.6569,0.67,0.624,0.624,1272573,0
+GORO.US,D,20251105,000000,0.635,0.7,0.632,0.6999,1327298,0
+GORO.US,D,20251106,000000,0.73,0.73,0.6615,0.6732,897590,0
+GORO.US,D,20251107,000000,0.6729,0.723,0.643,0.723,1043034,0
+GORO.US,D,20251110,000000,0.7505,0.7785,0.7363,0.7513,1760833,0
+GORO.US,D,20251111,000000,0.752,0.7562,0.71,0.7504,718026,0
+GORO.US,D,20251112,000000,0.751,0.7935,0.72,0.7549,1558983,0
+GORO.US,D,20251113,000000,0.75,0.76,0.7051,0.733,851657,0
+GORO.US,D,20251114,000000,0.682,0.7226,0.6801,0.6831,1404128,0
+GORO.US,D,20251117,000000,0.6972,0.72,0.6801,0.711,644964,0
+GORO.US,D,20251118,000000,0.703,0.72,0.6545,0.694,1061754,0
+GORO.US,D,20251119,000000,0.7,0.75,0.65,0.669,2418381,0
+GORO.US,D,20251120,000000,0.6749,0.6889,0.6313,0.6439,1083627,0
+GORO.US,D,20251121,000000,0.6338,0.6584,0.6214,0.6566,1017721,0
+GORO.US,D,20251124,000000,0.6534,0.6804,0.647,0.679,696241,0
+GORO.US,D,20251125,000000,0.6856,0.6856,0.658,0.6781,883136,0
+GORO.US,D,20251126,000000,0.685,0.7286,0.67,0.7,1542197,0
+GORO.US,D,20251128,000000,0.7249,0.7949,0.72,0.787,1528124,0
+GORO.US,D,20251201,000000,0.81,0.8287,0.757,0.757,1281580,0
+GORO.US,D,20251202,000000,0.7516,0.755,0.705,0.7298,994447,0
+GORO.US,D,20251203,000000,0.725,0.734,0.7102,0.734,748582,0
+GORO.US,D,20251204,000000,0.736,0.7768,0.7309,0.7709,940653,0
+GORO.US,D,20251205,000000,0.78,0.795,0.75,0.7506,1000267,0
+GORO.US,D,20251208,000000,0.7589,0.7635,0.7211,0.7325,504006,0
+GORO.US,D,20251209,000000,0.7385,0.828,0.7301,0.8204,2351000,0
+GORO.US,D,20251210,000000,0.8199,0.8199,0.7801,0.8036,1048338,0
+GORO.US,D,20251211,000000,0.7999,0.8598,0.7999,0.8179,1854464,0
+GORO.US,D,20251212,000000,0.851999,0.8898,0.81,0.8468,1893084,0
+GORO.US,D,20251215,000000,0.89,0.89,0.82,0.8736,2272078,0
+GORO.US,D,20251216,000000,0.8601,0.88,0.8161,0.88,2231205,0
+GORO.US,D,20251217,000000,0.88,0.89,0.835,0.858,2685505,0
+GORO.US,D,20251218,000000,0.86,0.88,0.84435,0.879,1074203,0
+GORO.US,D,20251219,000000,0.876,0.8898,0.8037,0.8849,1785396,0
+GORO.US,D,20251222,000000,0.9089,1.0199,0.8901,0.935,4344196,0
+GORO.US,D,20251223,000000,0.95055,0.9711,0.905,0.9544,1946023,0
+GORO.US,D,20251224,000000,0.967,0.967,0.885,0.9039,1207484,0
+GORO.US,D,20251226,000000,0.9449,0.9528,0.9001,0.9528,1129166,0
+GORO.US,D,20251229,000000,0.935,0.939,0.8512,0.8599,1821363,0
+GORO.US,D,20251230,000000,0.872,0.88,0.85,0.85,980647,0
+GORO.US,D,20251231,000000,0.869,0.869,0.8221,0.828,754279,0
+GORO.US,D,20260102,000000,0.8499,0.8599,0.7881,0.84,1107422,0
+GORO.US,D,20260105,000000,0.8732,0.948,0.87,0.902,2709700,0
+GORO.US,D,20260106,000000,0.9265,0.9711,0.92,0.95,2533049,0
+GORO.US,D,20260107,000000,0.9203,0.949,0.8832,0.94,1803374,0
+GORO.US,D,20260108,000000,0.9,0.939,0.8918,0.92,899497,0
+GORO.US,D,20260109,000000,0.92,0.9926,0.915,0.9704,2285784,0
+GORO.US,D,20260112,000000,1.05,1.14,1.03,1.06,4380809,0
+GORO.US,D,20260113,000000,1.09,1.11,1.03,1.05,2235591,0
+GORO.US,D,20260114,000000,1.07,1.15,1.0351,1.14,2644669,0
+GORO.US,D,20260115,000000,1.1265,1.24,1.11,1.24,4114264,0
+GORO.US,D,20260116,000000,1.23,1.25,1.155,1.2,2846814,0
+GORO.US,D,20260120,000000,1.32,1.5,1.24,1.49,12491334,0
+GORO.US,D,20260121,000000,1.8,1.85,0.9517,1.17,70928276,0
+GORO.US,D,20260122,000000,1.29,1.48,1.265,1.39,19094619,0
+GORO.US,D,20260123,000000,1.51,1.77,1.4701,1.61,24088476,0
+GORO.US,D,20260126,000000,1.81,1.87,1.63,1.74,62786014,0
+GORO.US,D,20260127,000000,1.79,1.81,1.56,1.72,17154027,0
+GORO.US,D,20260128,000000,1.64,1.67,1.52,1.57,10846797,0
+GORO.US,D,20260129,000000,1.55,1.58,1.425,1.44,9877596,0
+GORO.US,D,20260130,000000,1.29,1.3999,1.27,1.34,8683133,0
+GORO.US,D,20260202,000000,1.3,1.42,1.29,1.35,6173320,0
+GORO.US,D,20260203,000000,1.49,1.63,1.41,1.63,9598827,0
+GORO.US,D,20260204,000000,1.5892,1.61,1.465,1.56,5487527,0
+GORO.US,D,20260205,000000,1.45,1.54,1.44,1.53,3880143,0
+GORO.US,D,20260206,000000,1.51,1.64,1.5,1.59,4932118,0
+GORO.US,D,20260209,000000,1.61,1.68,1.52,1.68,4206294,0
+GORO.US,D,20260210,000000,1.64,1.71,1.56,1.69,4963964,0
+GORO.US,D,20260211,000000,1.72,1.7499,1.62,1.64,2907260,0
+GORO.US,D,20260212,000000,1.605,1.64,1.54,1.58,3131740,0
+GORO.US,D,20260213,000000,1.595,1.7,1.585,1.68,3053805,0
+GORO.US,D,20260217,000000,1.625,1.645,1.54,1.59,2446798,0
+GORO.US,D,20260218,000000,1.61,1.69,1.6,1.67,2877089,0
diff --git a/daily/us/nysemkt stocks/gpus.us.txt b/daily/us/nysemkt stocks/gpus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..657695e450690a8ad6f5437d0e849aa395354b8f
--- /dev/null
+++ b/daily/us/nysemkt stocks/gpus.us.txt	
@@ -0,0 +1,5060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPUS.US,D,20050225,000000,262499996,266699996,245699996,262499996,0.00008380951668571416,0
+GPUS.US,D,20050228,000000,251999996,251999996,249899996,249899996,0.0000038095234857142797,0
+GPUS.US,D,20050302,000000,251999996,251999996,230999997,230999997,0.00012571427502857126,0
+GPUS.US,D,20050303,000000,241499996,260399996,241499996,247799996,0.00001142857045714284,0
+GPUS.US,D,20050307,000000,251999996,251999996,243599996,243599996,0.0000038095234857142797,0
+GPUS.US,D,20050308,000000,260399996,260399996,241499996,241499996,0.00001142857045714284,0
+GPUS.US,D,20050309,000000,239399996,239399996,220499997,230999997,0.0000190476174285714,0
+GPUS.US,D,20050310,000000,233099997,241499996,233099997,241499996,0.000007619046971428559,0
+GPUS.US,D,20050311,000000,239399996,239399996,209999997,222599997,0.0000190476174285714,0
+GPUS.US,D,20050314,000000,224699997,241499996,216299997,216299997,0.0000190476174285714,0
+GPUS.US,D,20050315,000000,218399997,260399996,218399997,249899996,0.00002285714091428568,0
+GPUS.US,D,20050316,000000,245699996,245699996,241499996,241499996,0.0000038095234857142797,0
+GPUS.US,D,20050317,000000,260399996,260399996,167999997,197399997,0.00025904759702857105,0
+GPUS.US,D,20050318,000000,197399997,197399997,195299997,195299997,0.0000190476174285714,0
+GPUS.US,D,20050321,000000,188999997,201599997,178499997,193199997,0.000034285711371428514,0
+GPUS.US,D,20050322,000000,197399997,197399997,193199997,193199997,0.0000038095234857142797,0
+GPUS.US,D,20050323,000000,195299997,195299997,195299997,195299997,0,0
+GPUS.US,D,20050324,000000,191099997,205799997,188999997,191099997,0.000030476187885714237,0
+GPUS.US,D,20050328,000000,191099997,191099997,188999997,188999997,0.0000038095234857142797,0
+GPUS.US,D,20050329,000000,180599997,180599997,172199997,172199997,0.000015238093942857119,0
+GPUS.US,D,20050330,000000,170099997,186899997,170099997,184799997,0.0000190476174285714,0
+GPUS.US,D,20050331,000000,178499997,180599997,178499997,180599997,0.0000038095234857142797,0
+GPUS.US,D,20050401,000000,176399997,176399997,176399997,176399997,0.0000038095234857142797,0
+GPUS.US,D,20050404,000000,180599997,180599997,176399997,176399997,0.000015238093942857119,0
+GPUS.US,D,20050405,000000,176399997,176399997,176399997,176399997,0,0
+GPUS.US,D,20050407,000000,176399997,182699997,174299997,180599997,0.00002285714091428568,0
+GPUS.US,D,20050408,000000,176399997,176399997,176399997,176399997,0,0
+GPUS.US,D,20050411,000000,184799997,184799997,176399997,176399997,0,0
+GPUS.US,D,20050412,000000,176399997,176399997,176399997,176399997,0.000007619046971428559,0
+GPUS.US,D,20050413,000000,176399997,180599997,176399997,180599997,0.000007619046971428559,0
+GPUS.US,D,20050414,000000,178499997,178499997,176399997,176399997,0.0000038095234857142797,0
+GPUS.US,D,20050415,000000,176399997,178499997,174299997,178499997,0.000007619046971428559,0
+GPUS.US,D,20050418,000000,174299997,174299997,174299997,174299997,0.0000190476174285714,0
+GPUS.US,D,20050419,000000,172199997,172199997,172199997,172199997,0.000007619046971428559,0
+GPUS.US,D,20050420,000000,174299997,182699997,172199997,172199997,0.0000380952348571428,0
+GPUS.US,D,20050421,000000,172199997,174299997,172199997,172199997,0.000007619046971428559,0
+GPUS.US,D,20050422,000000,172199997,172199997,172199997,172199997,0.0000038095234857142797,0
+GPUS.US,D,20050425,000000,178499997,178499997,178499997,178499997,0.000015238093942857119,0
+GPUS.US,D,20050426,000000,178499997,180599997,167999997,167999997,0.000030476187885714237,0
+GPUS.US,D,20050428,000000,170099997,176399997,163799998,163799998,0.000026666664399999957,0
+GPUS.US,D,20050429,000000,172199997,188999997,172199997,176399997,0.00002285714091428568,0
+GPUS.US,D,20050502,000000,174299997,174299997,167999997,167999997,0.000007619046971428559,0
+GPUS.US,D,20050503,000000,178499997,178499997,176399997,178499997,0.00002285714091428568,0
+GPUS.US,D,20050504,000000,178499997,178499997,178499997,178499997,0.0000038095234857142797,0
+GPUS.US,D,20050505,000000,174299997,174299997,165899998,165899998,0.000015238093942857119,0
+GPUS.US,D,20050506,000000,165899998,167999997,163799998,163799998,0.00001142857045714284,0
+GPUS.US,D,20050509,000000,167999997,167999997,167999997,167999997,0.0000038095234857142797,0
+GPUS.US,D,20050510,000000,165899998,165899998,165899998,165899998,0.00001142857045714284,0
+GPUS.US,D,20050511,000000,163799998,163799998,125999998,132299998,0.00020190474474285683,0
+GPUS.US,D,20050512,000000,134399998,134399998,104999998,117599998,0.0007580951736571417,0
+GPUS.US,D,20050513,000000,117599998,130199998,98699999,130199998,0.00007999999319999987,0
+GPUS.US,D,20050516,000000,132299998,132299998,132299998,132299998,0,0
+GPUS.US,D,20050517,000000,125999998,130199998,125999998,130199998,0.00002285714091428568,0
+GPUS.US,D,20050518,000000,123899998,123899998,123899998,123899998,0.0000038095234857142797,0
+GPUS.US,D,20050519,000000,123899998,125999998,107099998,119699998,0.00009904761062857128,0
+GPUS.US,D,20050520,000000,115499998,117599998,115499998,117599998,0.000007619046971428559,0
+GPUS.US,D,20050523,000000,119699998,128099998,119699998,125999998,0.000030476187885714237,0
+GPUS.US,D,20050524,000000,125999998,125999998,125999998,125999998,0.000007619046971428559,0
+GPUS.US,D,20050525,000000,123899998,130199998,115499998,130199998,0.0000190476174285714,0
+GPUS.US,D,20050526,000000,125999998,140699998,115499998,140699998,0.000034285711371428514,0
+GPUS.US,D,20050527,000000,130199998,144899998,107099998,134399998,0.000053333328799999915,0
+GPUS.US,D,20050531,000000,136499998,136499998,136499998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20050601,000000,125999998,128099998,109199998,115499998,0.00002285714091428568,0
+GPUS.US,D,20050602,000000,115499998,115499998,115499998,115499998,0.0000038095234857142797,0
+GPUS.US,D,20050603,000000,121799998,121799998,109199998,109199998,0.000015238093942857119,0
+GPUS.US,D,20050606,000000,115499998,125999998,111299998,123899998,0.00006476189925714276,0
+GPUS.US,D,20050607,000000,123899998,123899998,121799998,121799998,0,0
+GPUS.US,D,20050608,000000,115499998,115499998,115499998,115499998,0.0000038095234857142797,0
+GPUS.US,D,20050609,000000,111299998,111299998,111299998,111299998,0.00002285714091428568,0
+GPUS.US,D,20050610,000000,115499998,125999998,107099998,107099998,0.00006857142274285703,0
+GPUS.US,D,20050613,000000,109199998,109199998,107099998,107099998,0.00001142857045714284,0
+GPUS.US,D,20050614,000000,109199998,111299998,107099998,107099998,0.000007619046971428559,0
+GPUS.US,D,20050615,000000,107099998,111299998,107099998,109199998,0.00002285714091428568,0
+GPUS.US,D,20050616,000000,107099998,107099998,107099998,107099998,0.00001142857045714284,0
+GPUS.US,D,20050617,000000,107099998,125999998,107099998,119699998,0.000026666664399999957,0
+GPUS.US,D,20050620,000000,119699998,119699998,119699998,119699998,0.0000038095234857142797,0
+GPUS.US,D,20050622,000000,115499998,132299998,109199998,132299998,0.00004571428182857136,0
+GPUS.US,D,20050623,000000,134399998,134399998,111299998,111299998,0.0000761904697142856,0
+GPUS.US,D,20050624,000000,121799998,123899998,113399998,113399998,0.00001142857045714284,0
+GPUS.US,D,20050627,000000,115499998,119699998,113399998,115499998,0.000030476187885714237,0
+GPUS.US,D,20050629,000000,117599998,132299998,115499998,115499998,0.000015238093942857119,0
+GPUS.US,D,20050630,000000,121799998,128099998,117599998,117599998,0.000030476187885714237,0
+GPUS.US,D,20050701,000000,119699998,119699998,115499998,117599998,0.0000038095234857142797,0
+GPUS.US,D,20050705,000000,125999998,125999998,113399998,115499998,0.00002285714091428568,0
+GPUS.US,D,20050706,000000,123899998,130199998,123899998,128099998,0.00001142857045714284,0
+GPUS.US,D,20050707,000000,119699998,128099998,119699998,128099998,0,0
+GPUS.US,D,20050708,000000,121799998,121799998,115499998,117599998,0.000034285711371428514,0
+GPUS.US,D,20050711,000000,113399998,115499998,113399998,115499998,0.000007619046971428559,0
+GPUS.US,D,20050712,000000,113399998,115499998,104999998,115499998,0.000030476187885714237,0
+GPUS.US,D,20050714,000000,117599998,117599998,115499998,117599998,0.000007619046971428559,0
+GPUS.US,D,20050715,000000,115499998,115499998,115499998,115499998,0,0
+GPUS.US,D,20050718,000000,115499998,115499998,115499998,115499998,0.0000038095234857142797,0
+GPUS.US,D,20050719,000000,115499998,115499998,104999998,104999998,0.000007619046971428559,0
+GPUS.US,D,20050720,000000,104999998,125999998,104999998,123899998,0.000026666664399999957,0
+GPUS.US,D,20050721,000000,115499998,115499998,115499998,115499998,0.0000038095234857142797,0
+GPUS.US,D,20050722,000000,113399998,117599998,107099998,113399998,0.000007619046971428559,0
+GPUS.US,D,20050725,000000,115499998,115499998,109199998,109199998,0.0000038095234857142797,0
+GPUS.US,D,20050726,000000,111299998,111299998,109199998,109199998,0.0000038095234857142797,0
+GPUS.US,D,20050727,000000,109199998,113399998,109199998,113399998,0.00002285714091428568,0
+GPUS.US,D,20050728,000000,111299998,113399998,104999998,109199998,0.000030476187885714237,0
+GPUS.US,D,20050729,000000,107099998,111299998,104999998,109199998,0.000053333328799999915,0
+GPUS.US,D,20050801,000000,109199998,109199998,109199998,109199998,0.0000038095234857142797,0
+GPUS.US,D,20050802,000000,107099998,111299998,107099998,109199998,0.00001142857045714284,0
+GPUS.US,D,20050803,000000,109199998,109199998,109199998,109199998,0.0000038095234857142797,0
+GPUS.US,D,20050804,000000,107099998,109199998,107099998,109199998,0.00001142857045714284,0
+GPUS.US,D,20050805,000000,111299998,111299998,111299998,111299998,0,0
+GPUS.US,D,20050808,000000,111299998,113399998,111299998,113399998,0.000007619046971428559,0
+GPUS.US,D,20050809,000000,111299998,111299998,109199998,111299998,0.000030476187885714237,0
+GPUS.US,D,20050810,000000,113399998,113399998,109199998,111299998,0.000015238093942857119,0
+GPUS.US,D,20050811,000000,113399998,117599998,113399998,115499998,0.00002285714091428568,0
+GPUS.US,D,20050812,000000,113399998,113399998,113399998,113399998,0,0
+GPUS.US,D,20050815,000000,115499998,115499998,113399998,113399998,0.000007619046971428559,0
+GPUS.US,D,20050816,000000,111299998,151199998,109199998,146999998,0.0002095237917142854,0
+GPUS.US,D,20050817,000000,157499998,241499996,157499998,193199997,0.0003733333015999994,0
+GPUS.US,D,20050818,000000,207899997,207899997,178499997,186899997,0.00010666665759999983,0
+GPUS.US,D,20050819,000000,188999997,207899997,188999997,191099997,0.000057142852285714195,0
+GPUS.US,D,20050822,000000,191099997,201599997,186899997,201599997,0.00009523808714285699,0
+GPUS.US,D,20050823,000000,203699997,203699997,142799998,199499997,0.0001333333219999998,0
+GPUS.US,D,20050824,000000,193199997,193199997,167999997,184799997,0.00004571428182857136,0
+GPUS.US,D,20050825,000000,197399997,209999997,195299997,195299997,0.0000380952348571428,0
+GPUS.US,D,20050826,000000,195299997,195299997,191099997,191099997,0.0000038095234857142797,0
+GPUS.US,D,20050829,000000,188999997,188999997,178499997,184799997,0.00001142857045714284,0
+GPUS.US,D,20050830,000000,178499997,178499997,170099997,172199997,0.000034285711371428514,0
+GPUS.US,D,20050831,000000,172199997,172199997,144899998,163799998,0.00004571428182857136,0
+GPUS.US,D,20050901,000000,157499998,163799998,153299998,163799998,0.000030476187885714237,0
+GPUS.US,D,20050902,000000,161699998,161699998,157499998,161699998,0.00001142857045714284,0
+GPUS.US,D,20050906,000000,157499998,174299997,149099998,174299997,0.00010666665759999983,0
+GPUS.US,D,20050907,000000,167999997,167999997,167999997,167999997,0.0000038095234857142797,0
+GPUS.US,D,20050909,000000,172199997,172199997,172199997,172199997,0,0
+GPUS.US,D,20050912,000000,178499997,178499997,149099998,170099997,0.00004952380531428564,0
+GPUS.US,D,20050913,000000,167999997,174299997,167999997,174299997,0.0000190476174285714,0
+GPUS.US,D,20050914,000000,170099997,170099997,167999997,170099997,0.00004571428182857136,0
+GPUS.US,D,20050915,000000,161699998,251999996,161699998,209999997,0.0003657142546285709,0
+GPUS.US,D,20050916,000000,209999997,209999997,167999997,188999997,0.00008761904017142843,0
+GPUS.US,D,20050919,000000,191099997,212099997,191099997,195299997,0.0000761904697142856,0
+GPUS.US,D,20050920,000000,195299997,195299997,191099997,191099997,0.0000038095234857142797,0
+GPUS.US,D,20050921,000000,193199997,193199997,180599997,180599997,0.000026666664399999957,0
+GPUS.US,D,20050922,000000,180599997,186899997,178499997,186899997,0.000015238093942857119,0
+GPUS.US,D,20050923,000000,180599997,180599997,180599997,180599997,0.000007619046971428559,0
+GPUS.US,D,20050926,000000,180599997,199499997,178499997,199499997,0.000053333328799999915,0
+GPUS.US,D,20050927,000000,195299997,195299997,180599997,186899997,0.00001142857045714284,0
+GPUS.US,D,20050928,000000,184799997,193199997,184799997,193199997,0.000007619046971428559,0
+GPUS.US,D,20050929,000000,209999997,220499997,195299997,220499997,0.00009523808714285699,0
+GPUS.US,D,20050930,000000,220499997,224699997,188999997,218399997,0.00014476189245714264,0
+GPUS.US,D,20051003,000000,224699997,224699997,218399997,222599997,0.00006476189925714276,0
+GPUS.US,D,20051004,000000,212099997,214199997,207899997,207899997,0.0000380952348571428,0
+GPUS.US,D,20051005,000000,207899997,207899997,193199997,193199997,0.00001142857045714284,0
+GPUS.US,D,20051006,000000,193199997,201599997,193199997,201599997,0.000030476187885714237,0
+GPUS.US,D,20051007,000000,195299997,197399997,188999997,197399997,0.00009523808714285699,0
+GPUS.US,D,20051010,000000,191099997,191099997,188999997,191099997,0.000015238093942857119,0
+GPUS.US,D,20051011,000000,191099997,191099997,191099997,191099997,0,0
+GPUS.US,D,20051012,000000,193199997,193199997,193199997,193199997,0.0000038095234857142797,0
+GPUS.US,D,20051013,000000,191099997,191099997,188999997,191099997,0.00002285714091428568,0
+GPUS.US,D,20051018,000000,191099997,191099997,182699997,184799997,0.000057142852285714195,0
+GPUS.US,D,20051019,000000,180599997,184799997,178499997,178499997,0.000007619046971428559,0
+GPUS.US,D,20051020,000000,176399997,176399997,176399997,176399997,0.000015238093942857119,0
+GPUS.US,D,20051021,000000,176399997,176399997,176399997,176399997,0.000034285711371428514,0
+GPUS.US,D,20051025,000000,172199997,182699997,172199997,182699997,0.00011428570457142839,0
+GPUS.US,D,20051026,000000,176399997,176399997,167999997,167999997,0.000007619046971428559,0
+GPUS.US,D,20051031,000000,167999997,178499997,157499998,157499998,0.00007999999319999987,0
+GPUS.US,D,20051101,000000,157499998,157499998,134399998,134399998,0.00004190475834285708,0
+GPUS.US,D,20051102,000000,146999998,161699998,146999998,161699998,0.000030476187885714237,0
+GPUS.US,D,20051103,000000,136499998,146999998,136499998,140699998,0.0000190476174285714,0
+GPUS.US,D,20051104,000000,136499998,151199998,136499998,151199998,0.00001142857045714284,0
+GPUS.US,D,20051107,000000,140699998,146999998,140699998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20051109,000000,149099998,149099998,149099998,149099998,0,0
+GPUS.US,D,20051110,000000,142799998,146999998,142799998,146999998,0.00001142857045714284,0
+GPUS.US,D,20051111,000000,142799998,144899998,142799998,144899998,0.0000190476174285714,0
+GPUS.US,D,20051114,000000,144899998,144899998,144899998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20051115,000000,180599997,220499997,165899998,220499997,0.0006704761334857133,0
+GPUS.US,D,20051116,000000,226799997,235199996,188999997,224699997,0.0002247618856571425,0
+GPUS.US,D,20051117,000000,224699997,224699997,212099997,222599997,0.00007238094622857132,0
+GPUS.US,D,20051118,000000,209999997,209999997,209999997,209999997,0.00007238094622857132,0
+GPUS.US,D,20051121,000000,209999997,212099997,209999997,212099997,0.00004952380531428564,0
+GPUS.US,D,20051122,000000,209999997,209999997,205799997,205799997,0.00006476189925714276,0
+GPUS.US,D,20051123,000000,203699997,205799997,188999997,195299997,0.000026666664399999957,0
+GPUS.US,D,20051125,000000,184799997,188999997,167999997,188999997,0.000015238093942857119,0
+GPUS.US,D,20051128,000000,207899997,207899997,195299997,203699997,0.000030476187885714237,0
+GPUS.US,D,20051129,000000,207899997,207899997,188999997,188999997,0.00002285714091428568,0
+GPUS.US,D,20051130,000000,188999997,188999997,184799997,184799997,0.0000038095234857142797,0
+GPUS.US,D,20051201,000000,180599997,180599997,167999997,178499997,0.00006857142274285703,0
+GPUS.US,D,20051202,000000,172199997,172199997,167999997,170099997,0.00001142857045714284,0
+GPUS.US,D,20051205,000000,170099997,172199997,167999997,167999997,0.00001142857045714284,0
+GPUS.US,D,20051206,000000,157499998,167999997,157499998,167999997,0.00002285714091428568,0
+GPUS.US,D,20051207,000000,157499998,165899998,157499998,163799998,0.00007999999319999987,0
+GPUS.US,D,20051208,000000,167999997,167999997,161699998,161699998,0.000015238093942857119,0
+GPUS.US,D,20051209,000000,163799998,188999997,163799998,188999997,0.000057142852285714195,0
+GPUS.US,D,20051212,000000,184799997,184799997,176399997,176399997,0.0000038095234857142797,0
+GPUS.US,D,20051213,000000,174299997,174299997,170099997,170099997,0.000015238093942857119,0
+GPUS.US,D,20051214,000000,167999997,170099997,165899998,170099997,0.00004571428182857136,0
+GPUS.US,D,20051215,000000,170099997,170099997,170099997,170099997,0.0000038095234857142797,0
+GPUS.US,D,20051216,000000,172199997,174299997,157499998,172199997,0.00012952379851428552,0
+GPUS.US,D,20051219,000000,167999997,170099997,167999997,170099997,0.000026666664399999957,0
+GPUS.US,D,20051220,000000,161699998,167999997,161699998,167999997,0.000007619046971428559,0
+GPUS.US,D,20051221,000000,167999997,170099997,157499998,161699998,0.00008380951668571416,0
+GPUS.US,D,20051222,000000,163799998,163799998,163799998,163799998,0.000007619046971428559,0
+GPUS.US,D,20051223,000000,165899998,176399997,165899998,176399997,0.000007619046971428559,0
+GPUS.US,D,20051227,000000,170099997,178499997,170099997,176399997,0.000030476187885714237,0
+GPUS.US,D,20051228,000000,178499997,178499997,167999997,167999997,0.000007619046971428559,0
+GPUS.US,D,20051229,000000,163799998,180599997,163799998,180599997,0.00007999999319999987,0
+GPUS.US,D,20051230,000000,172199997,186899997,172199997,182699997,0.00004190475834285708,0
+GPUS.US,D,20060103,000000,176399997,176399997,165899998,167999997,0.000034285711371428514,0
+GPUS.US,D,20060104,000000,167999997,174299997,167999997,172199997,0.0000190476174285714,0
+GPUS.US,D,20060105,000000,188999997,188999997,184799997,184799997,0.000015238093942857119,0
+GPUS.US,D,20060106,000000,184799997,184799997,178499997,178499997,0.0000038095234857142797,0
+GPUS.US,D,20060109,000000,170099997,172199997,167999997,167999997,0.000015238093942857119,0
+GPUS.US,D,20060110,000000,172199997,172199997,163799998,165899998,0.000034285711371428514,0
+GPUS.US,D,20060111,000000,167999997,176399997,167999997,176399997,0.0000190476174285714,0
+GPUS.US,D,20060112,000000,176399997,188999997,176399997,188999997,0.00001142857045714284,0
+GPUS.US,D,20060113,000000,178499997,178499997,172199997,174299997,0.000060952375771428475,0
+GPUS.US,D,20060117,000000,178499997,178499997,178499997,178499997,0.00001142857045714284,0
+GPUS.US,D,20060119,000000,174299997,180599997,174299997,180599997,0.000007619046971428559,0
+GPUS.US,D,20060120,000000,182699997,182699997,182699997,182699997,0.0000038095234857142797,0
+GPUS.US,D,20060123,000000,186899997,188999997,186899997,186899997,0.0000038095234857142797,0
+GPUS.US,D,20060124,000000,176399997,184799997,174299997,184799997,0.0000190476174285714,0
+GPUS.US,D,20060125,000000,178499997,182699997,178499997,182699997,0.000007619046971428559,0
+GPUS.US,D,20060126,000000,180599997,180599997,180599997,180599997,0,0
+GPUS.US,D,20060127,000000,178499997,178499997,178499997,178499997,0,0
+GPUS.US,D,20060130,000000,178499997,184799997,161699998,184799997,0.00004952380531428564,0
+GPUS.US,D,20060131,000000,178499997,188999997,178499997,188999997,0.000007619046971428559,0
+GPUS.US,D,20060201,000000,188999997,207899997,188999997,195299997,0.00004952380531428564,0
+GPUS.US,D,20060202,000000,191099997,191099997,188999997,188999997,0.0000038095234857142797,0
+GPUS.US,D,20060203,000000,195299997,195299997,195299997,195299997,0.00002285714091428568,0
+GPUS.US,D,20060206,000000,205799997,205799997,199499997,199499997,0.00001142857045714284,0
+GPUS.US,D,20060207,000000,197399997,197399997,197399997,197399997,0,0
+GPUS.US,D,20060208,000000,205799997,205799997,205799997,205799997,0.0000038095234857142797,0
+GPUS.US,D,20060209,000000,205799997,205799997,205799997,205799997,0.0000038095234857142797,0
+GPUS.US,D,20060210,000000,199499997,199499997,195299997,199499997,0.000015238093942857119,0
+GPUS.US,D,20060213,000000,203699997,230999997,199499997,230999997,0.00012571427502857126,0
+GPUS.US,D,20060214,000000,293999996,293999996,241499996,254099996,0.00017523808034285686,0
+GPUS.US,D,20060215,000000,254099996,262499996,254099996,254099996,0.00001142857045714284,0
+GPUS.US,D,20060216,000000,254099996,264599996,251999996,258299996,0.00010666665759999983,0
+GPUS.US,D,20060217,000000,291899996,291899996,262499996,272999996,0.0001485714159428569,0
+GPUS.US,D,20060221,000000,335999995,335999995,275099996,296099996,0.0002438095030857139,0
+GPUS.US,D,20060222,000000,319199995,319199995,283499996,293999996,0.00015999998639999974,0
+GPUS.US,D,20060223,000000,293999996,293999996,281399996,281399996,0.000030476187885714237,0
+GPUS.US,D,20060224,000000,281399996,281399996,272999996,272999996,0.000015238093942857119,0
+GPUS.US,D,20060227,000000,254099996,264599996,254099996,264599996,0.00002285714091428568,0
+GPUS.US,D,20060228,000000,251999996,251999996,251999996,251999996,0.00002285714091428568,0
+GPUS.US,D,20060301,000000,260399996,264599996,247799996,254099996,0.00004190475834285708,0
+GPUS.US,D,20060302,000000,247799996,270899996,247799996,264599996,0.000026666664399999957,0
+GPUS.US,D,20060303,000000,251999996,264599996,239399996,264599996,0.000030476187885714237,0
+GPUS.US,D,20060306,000000,272999996,283499996,249899996,249899996,0.000026666664399999957,0
+GPUS.US,D,20060307,000000,230999997,243599996,230999997,241499996,0.00006857142274285703,0
+GPUS.US,D,20060308,000000,230999997,251999996,230999997,251999996,0.0000190476174285714,0
+GPUS.US,D,20060309,000000,241499996,243599996,241499996,243599996,0.000007619046971428559,0
+GPUS.US,D,20060310,000000,249899996,249899996,245699996,245699996,0.000007619046971428559,0
+GPUS.US,D,20060313,000000,233099997,262499996,230999997,262499996,0.0000380952348571428,0
+GPUS.US,D,20060314,000000,262499996,262499996,254099996,254099996,0.00002285714091428568,0
+GPUS.US,D,20060316,000000,258299996,264599996,239399996,262499996,0.000060952375771428475,0
+GPUS.US,D,20060317,000000,270899996,270899996,266699996,266699996,0.0000038095234857142797,0
+GPUS.US,D,20060320,000000,293999996,310799995,270899996,285599996,0.0002742856909714281,0
+GPUS.US,D,20060321,000000,312899995,314999995,266699996,304499995,0.0002399999795999996,0
+GPUS.US,D,20060322,000000,314999995,314999995,306599995,308699995,0.00020571426822857112,0
+GPUS.US,D,20060323,000000,312899995,314999995,298199996,304499995,0.00015999998639999974,0
+GPUS.US,D,20060324,000000,308699995,419999994,308699995,384299994,0.0007123808918285704,0
+GPUS.US,D,20060327,000000,390599994,398999994,356999995,359099995,0.00027047616748571385,0
+GPUS.US,D,20060328,000000,359099995,375899994,338099995,346499995,0.00010666665759999983,0
+GPUS.US,D,20060329,000000,342299995,396899994,335999995,386399994,0.00017523808034285686,0
+GPUS.US,D,20060330,000000,384299994,398999994,380099994,380099994,0.00007238094622857132,0
+GPUS.US,D,20060331,000000,375899994,394799994,375899994,394799994,0.00008761904017142843,0
+GPUS.US,D,20060403,000000,388499994,398999994,367499994,371699994,0.00004952380531428564,0
+GPUS.US,D,20060404,000000,369599994,461999993,367499994,440999993,0.0005333332879999992,0
+GPUS.US,D,20060405,000000,426299994,524999992,426299994,503999992,0.000639999945599999,0
+GPUS.US,D,20060406,000000,514499992,524999992,482999993,518699992,0.00029333330839999955,0
+GPUS.US,D,20060407,000000,539699992,566999991,524999992,566999991,0.0004609523417714279,0
+GPUS.US,D,20060410,000000,592199991,692999990,577499991,692999990,0.0013409522669714266,0
+GPUS.US,D,20060411,000000,692999990,703499989,608999991,661499990,0.0013714284548571407,0
+GPUS.US,D,20060412,000000,650999990,650999990,566999991,573299991,0.0006742856569714275,0
+GPUS.US,D,20060413,000000,573299991,646799990,566999991,646799990,0.0008419046903428559,0
+GPUS.US,D,20060417,000000,646799990,692999990,545999992,592199991,0.0007390475562285703,0
+GPUS.US,D,20060418,000000,594299991,596399991,508199992,548099992,0.0006019047107428562,0
+GPUS.US,D,20060419,000000,548099992,573299991,535499992,537599992,0.00012571427502857126,0
+GPUS.US,D,20060420,000000,537599992,537599992,457799993,476699993,0.0006209523281714277,0
+GPUS.US,D,20060421,000000,476699993,552299992,476699993,503999992,0.0003009523553714281,0
+GPUS.US,D,20060424,000000,503999992,503999992,468299993,468299993,0.00014476189245714264,0
+GPUS.US,D,20060425,000000,470399993,480899993,470399993,472499993,0.00008761904017142843,0
+GPUS.US,D,20060426,000000,474599993,480899993,470399993,472499993,0.0000380952348571428,0
+GPUS.US,D,20060427,000000,461999993,464099993,422099994,443099993,0.00025904759702857105,0
+GPUS.US,D,20060428,000000,461999993,489299993,451499993,470399993,0.000060952375771428475,0
+GPUS.US,D,20060501,000000,472499993,482999993,436799993,438899993,0.00010666665759999983,0
+GPUS.US,D,20060502,000000,430499994,461999993,426299994,461999993,0.00014095236897142835,0
+GPUS.US,D,20060503,000000,461999993,461999993,436799993,445199993,0.000060952375771428475,0
+GPUS.US,D,20060504,000000,461999993,476699993,440999993,461999993,0.00014476189245714264,0
+GPUS.US,D,20060505,000000,457799993,598499991,457799993,587999991,0.0009180951600571413,0
+GPUS.US,D,20060508,000000,608999991,692999990,577499991,688799990,0.0010285713411428555,0
+GPUS.US,D,20060509,000000,692999990,692999990,545999992,625799991,0.0004723809122285707,0
+GPUS.US,D,20060510,000000,619499991,638399990,604799991,636299990,0.00015999998639999974,0
+GPUS.US,D,20060511,000000,629999991,629999991,571199991,579599991,0.0001485714159428569,0
+GPUS.US,D,20060512,000000,577499991,604799991,535499992,545999992,0.0001866666507999997,0
+GPUS.US,D,20060515,000000,556499992,625799991,556499992,581699991,0.00012952379851428552,0
+GPUS.US,D,20060516,000000,524999992,527099992,388499994,401099994,0.0012685713207428553,0
+GPUS.US,D,20060517,000000,405299994,419999994,380099994,409499994,0.0002895237849142853,0
+GPUS.US,D,20060518,000000,430499994,451499993,419999994,436799993,0.0001523809394285712,0
+GPUS.US,D,20060519,000000,436799993,503999992,436799993,493499993,0.0002552380735428568,0
+GPUS.US,D,20060522,000000,495599993,495599993,398999994,432599994,0.0002666666439999996,0
+GPUS.US,D,20060523,000000,403199994,451499993,403199994,440999993,0.00014095236897142835,0
+GPUS.US,D,20060524,000000,445199993,451499993,356999995,409499994,0.00023238093262857107,0
+GPUS.US,D,20060525,000000,398999994,419999994,398999994,405299994,0.00006857142274285703,0
+GPUS.US,D,20060526,000000,398999994,430499994,398999994,413699994,0.00007238094622857132,0
+GPUS.US,D,20060530,000000,413699994,422099994,398999994,422099994,0.00008761904017142843,0
+GPUS.US,D,20060531,000000,424199994,424199994,411599994,415799994,0.000015238093942857119,0
+GPUS.US,D,20060601,000000,419999994,426299994,401099994,411599994,0.0000380952348571428,0
+GPUS.US,D,20060602,000000,426299994,457799993,407399994,415799994,0.000053333328799999915,0
+GPUS.US,D,20060605,000000,436799993,451499993,377999994,405299994,0.00011809522805714267,0
+GPUS.US,D,20060606,000000,371699994,398999994,371699994,396899994,0.00011047618108571412,0
+GPUS.US,D,20060607,000000,388499994,413699994,377999994,388499994,0.000057142852285714195,0
+GPUS.US,D,20060608,000000,371699994,392699994,371699994,386399994,0.00017523808034285686,0
+GPUS.US,D,20060609,000000,407399994,409499994,388499994,390599994,0.00004190475834285708,0
+GPUS.US,D,20060612,000000,398999994,398999994,388499994,388499994,0.000034285711371428514,0
+GPUS.US,D,20060613,000000,388499994,396899994,388499994,388499994,0.000026666664399999957,0
+GPUS.US,D,20060614,000000,388499994,390599994,380099994,386399994,0.000026666664399999957,0
+GPUS.US,D,20060615,000000,392699994,392699994,388499994,388499994,0.00001142857045714284,0
+GPUS.US,D,20060616,000000,392699994,396899994,369599994,377999994,0.000057142852285714195,0
+GPUS.US,D,20060619,000000,380099994,380099994,377999994,377999994,0.000015238093942857119,0
+GPUS.US,D,20060620,000000,377999994,388499994,377999994,382199994,0.000053333328799999915,0
+GPUS.US,D,20060621,000000,382199994,382199994,314999995,346499995,0.0001485714159428569,0
+GPUS.US,D,20060622,000000,319199995,321299995,272999996,306599995,0.00019809522125714256,0
+GPUS.US,D,20060623,000000,306599995,319199995,296099996,296099996,0.00006476189925714276,0
+GPUS.US,D,20060626,000000,304499995,304499995,272999996,281399996,0.00014095236897142835,0
+GPUS.US,D,20060627,000000,283499996,319199995,283499996,319199995,0.00009904761062857128,0
+GPUS.US,D,20060628,000000,314999995,314999995,275099996,302399995,0.00006476189925714276,0
+GPUS.US,D,20060629,000000,279299996,325499995,275099996,314999995,0.00006857142274285703,0
+GPUS.US,D,20060630,000000,314999995,354899995,314999995,352799995,0.00011047618108571412,0
+GPUS.US,D,20060703,000000,352799995,352799995,348599995,348599995,0,0
+GPUS.US,D,20060705,000000,356999995,367499994,346499995,346499995,0.0000380952348571428,0
+GPUS.US,D,20060706,000000,346499995,346499995,344399995,346499995,0.0000038095234857142797,0
+GPUS.US,D,20060707,000000,346499995,346499995,342299995,342299995,0.0000190476174285714,0
+GPUS.US,D,20060710,000000,335999995,335999995,329699995,329699995,0.000007619046971428559,0
+GPUS.US,D,20060711,000000,335999995,356999995,335999995,335999995,0.0000190476174285714,0
+GPUS.US,D,20060712,000000,340199995,340199995,340199995,340199995,0.0000038095234857142797,0
+GPUS.US,D,20060714,000000,335999995,340199995,335999995,340199995,0.00001142857045714284,0
+GPUS.US,D,20060717,000000,335999995,335999995,264599996,291899996,0.0000761904697142856,0
+GPUS.US,D,20060718,000000,268799996,277199996,264599996,264599996,0.00004571428182857136,0
+GPUS.US,D,20060719,000000,262499996,289799996,262499996,283499996,0.0000380952348571428,0
+GPUS.US,D,20060720,000000,281399996,287699996,264599996,264599996,0.00002285714091428568,0
+GPUS.US,D,20060721,000000,268799996,268799996,268799996,268799996,0.000015238093942857119,0
+GPUS.US,D,20060724,000000,310799995,335999995,283499996,283499996,0.000034285711371428514,0
+GPUS.US,D,20060725,000000,291899996,302399995,254099996,302399995,0.000026666664399999957,0
+GPUS.US,D,20060726,000000,279299996,333899995,279299996,333899995,0.000015238093942857119,0
+GPUS.US,D,20060728,000000,314999995,325499995,293999996,312899995,0.0000190476174285714,0
+GPUS.US,D,20060731,000000,310799995,310799995,256199996,289799996,0.00004571428182857136,0
+GPUS.US,D,20060801,000000,304499995,310799995,293999996,304499995,0.000026666664399999957,0
+GPUS.US,D,20060802,000000,304499995,359099995,296099996,335999995,0.00014095236897142835,0
+GPUS.US,D,20060803,000000,338099995,338099995,335999995,338099995,0.0000190476174285714,0
+GPUS.US,D,20060804,000000,325499995,346499995,325499995,342299995,0.000015238093942857119,0
+GPUS.US,D,20060807,000000,356999995,371699994,346499995,363299995,0.000015238093942857119,0
+GPUS.US,D,20060808,000000,363299995,398999994,363299995,373799994,0.00012571427502857126,0
+GPUS.US,D,20060809,000000,375899994,375899994,348599995,361199995,0.000030476187885714237,0
+GPUS.US,D,20060810,000000,359099995,359099995,352799995,354899995,0.00002285714091428568,0
+GPUS.US,D,20060811,000000,361199995,363299995,329699995,335999995,0.00004952380531428564,0
+GPUS.US,D,20060814,000000,327599995,327599995,314999995,317099995,0.000034285711371428514,0
+GPUS.US,D,20060815,000000,304499995,304499995,283499996,304499995,0.000030476187885714237,0
+GPUS.US,D,20060816,000000,312899995,312899995,296099996,302399995,0.0000190476174285714,0
+GPUS.US,D,20060817,000000,310799995,310799995,304499995,304499995,0.0000038095234857142797,0
+GPUS.US,D,20060818,000000,308699995,314999995,302399995,310799995,0.0000380952348571428,0
+GPUS.US,D,20060821,000000,304499995,308699995,302399995,308699995,0.0000038095234857142797,0
+GPUS.US,D,20060822,000000,319199995,319199995,300299995,300299995,0.000026666664399999957,0
+GPUS.US,D,20060823,000000,300299995,304499995,300299995,304499995,0.0000038095234857142797,0
+GPUS.US,D,20060824,000000,293999996,293999996,283499996,283499996,0.000034285711371428514,0
+GPUS.US,D,20060825,000000,293999996,306599995,283499996,285599996,0.00006857142274285703,0
+GPUS.US,D,20060828,000000,289799996,289799996,277199996,277199996,0.000007619046971428559,0
+GPUS.US,D,20060829,000000,293999996,293999996,268799996,281399996,0.00012190475154285695,0
+GPUS.US,D,20060830,000000,283499996,293999996,262499996,270899996,0.00009142856365714272,0
+GPUS.US,D,20060831,000000,270899996,289799996,251999996,287699996,0.0002742856909714281,0
+GPUS.US,D,20060901,000000,272999996,287699996,268799996,285599996,0.0000761904697142856,0
+GPUS.US,D,20060905,000000,272999996,272999996,266699996,266699996,0.00001142857045714284,0
+GPUS.US,D,20060906,000000,275099996,275099996,251999996,260399996,0.00006857142274285703,0
+GPUS.US,D,20060907,000000,258299996,266699996,258299996,266699996,0.00004952380531428564,0
+GPUS.US,D,20060908,000000,266699996,266699996,266699996,266699996,0.0000038095234857142797,0
+GPUS.US,D,20060911,000000,264599996,266699996,264599996,266699996,0.000007619046971428559,0
+GPUS.US,D,20060912,000000,264599996,283499996,262499996,281399996,0.000053333328799999915,0
+GPUS.US,D,20060913,000000,289799996,289799996,281399996,285599996,0.00009523808714285699,0
+GPUS.US,D,20060914,000000,279299996,279299996,268799996,270899996,0.000015238093942857119,0
+GPUS.US,D,20060915,000000,268799996,270899996,262499996,270899996,0.000015238093942857119,0
+GPUS.US,D,20060918,000000,262499996,262499996,241499996,258299996,0.00014476189245714264,0
+GPUS.US,D,20060919,000000,251999996,258299996,239399996,245699996,0.00006476189925714276,0
+GPUS.US,D,20060920,000000,247799996,247799996,247799996,247799996,0.0000038095234857142797,0
+GPUS.US,D,20060921,000000,254099996,256199996,254099996,256199996,0.00001142857045714284,0
+GPUS.US,D,20060922,000000,256199996,256199996,251999996,251999996,0.00001142857045714284,0
+GPUS.US,D,20060925,000000,256199996,256199996,247799996,251999996,0.00004190475834285708,0
+GPUS.US,D,20060926,000000,247799996,262499996,247799996,262499996,0.00019047617428571398,0
+GPUS.US,D,20060927,000000,270899996,272999996,266699996,272999996,0.0000190476174285714,0
+GPUS.US,D,20060928,000000,279299996,279299996,272999996,279299996,0.000057142852285714195,0
+GPUS.US,D,20060929,000000,279299996,283499996,279299996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20061002,000000,283499996,283499996,260399996,272999996,0.000034285711371428514,0
+GPUS.US,D,20061003,000000,262499996,264599996,262499996,264599996,0.0000038095234857142797,0
+GPUS.US,D,20061004,000000,258299996,262499996,249899996,254099996,0.00004571428182857136,0
+GPUS.US,D,20061005,000000,258299996,272999996,258299996,272999996,0.0000190476174285714,0
+GPUS.US,D,20061006,000000,275099996,283499996,275099996,283499996,0.000034285711371428514,0
+GPUS.US,D,20061009,000000,283499996,283499996,262499996,262499996,0.0000190476174285714,0
+GPUS.US,D,20061010,000000,262499996,272999996,262499996,262499996,0.00001142857045714284,0
+GPUS.US,D,20061011,000000,260399996,270899996,256199996,264599996,0.0000190476174285714,0
+GPUS.US,D,20061012,000000,262499996,272999996,262499996,262499996,0.0000190476174285714,0
+GPUS.US,D,20061013,000000,283499996,283499996,262499996,262499996,0.00004952380531428564,0
+GPUS.US,D,20061016,000000,275099996,308699995,275099996,302399995,0.00009142856365714272,0
+GPUS.US,D,20061017,000000,308699995,346499995,308699995,329699995,0.0001866666507999997,0
+GPUS.US,D,20061018,000000,335999995,342299995,335999995,338099995,0.000015238093942857119,0
+GPUS.US,D,20061019,000000,346499995,354899995,344399995,344399995,0.000026666664399999957,0
+GPUS.US,D,20061020,000000,356999995,367499994,356999995,367499994,0.00009142856365714272,0
+GPUS.US,D,20061023,000000,367499994,384299994,356999995,367499994,0.00008380951668571416,0
+GPUS.US,D,20061024,000000,369599994,377999994,369599994,371699994,0.000030476187885714237,0
+GPUS.US,D,20061025,000000,377999994,377999994,359099995,359099995,0.00004190475834285708,0
+GPUS.US,D,20061026,000000,356999995,356999995,293999996,314999995,0.0002514285500571425,0
+GPUS.US,D,20061027,000000,325499995,333899995,325499995,333899995,0.0000038095234857142797,0
+GPUS.US,D,20061030,000000,335999995,335999995,325499995,325499995,0.0000038095234857142797,0
+GPUS.US,D,20061101,000000,314999995,314999995,304499995,304499995,0.00001142857045714284,0
+GPUS.US,D,20061102,000000,304499995,304499995,249899996,260399996,0.0001523809394285712,0
+GPUS.US,D,20061103,000000,256199996,262499996,233099997,262499996,0.00025904759702857105,0
+GPUS.US,D,20061106,000000,268799996,270899996,268799996,268799996,0.00001142857045714284,0
+GPUS.US,D,20061107,000000,264599996,266699996,258299996,266699996,0.0000380952348571428,0
+GPUS.US,D,20061108,000000,258299996,264599996,256199996,264599996,0.0000190476174285714,0
+GPUS.US,D,20061109,000000,256199996,268799996,256199996,268799996,0.0000038095234857142797,0
+GPUS.US,D,20061110,000000,266699996,268799996,262499996,268799996,0.000057142852285714195,0
+GPUS.US,D,20061113,000000,270899996,270899996,264599996,270899996,0.000034285711371428514,0
+GPUS.US,D,20061114,000000,266699996,272999996,266699996,272999996,0.00004952380531428564,0
+GPUS.US,D,20061115,000000,279299996,279299996,268799996,270899996,0.00004571428182857136,0
+GPUS.US,D,20061116,000000,270899996,277199996,270899996,272999996,0.00010666665759999983,0
+GPUS.US,D,20061117,000000,275099996,277199996,272999996,275099996,0.000026666664399999957,0
+GPUS.US,D,20061120,000000,275099996,287699996,275099996,287699996,0.00011047618108571412,0
+GPUS.US,D,20061121,000000,281399996,291899996,281399996,291899996,0.00006857142274285703,0
+GPUS.US,D,20061122,000000,283499996,304499995,283499996,304499995,0.000015238093942857119,0
+GPUS.US,D,20061124,000000,293999996,302399995,293999996,302399995,0.00001142857045714284,0
+GPUS.US,D,20061127,000000,302399995,302399995,296099996,296099996,0.00001142857045714284,0
+GPUS.US,D,20061128,000000,293999996,293999996,293999996,293999996,0,0
+GPUS.US,D,20061129,000000,300299995,300299995,293999996,293999996,0.000030476187885714237,0
+GPUS.US,D,20061130,000000,289799996,289799996,277199996,277199996,0.000007619046971428559,0
+GPUS.US,D,20061201,000000,279299996,293999996,277199996,293999996,0.000015238093942857119,0
+GPUS.US,D,20061204,000000,291899996,291899996,266699996,279299996,0.000026666664399999957,0
+GPUS.US,D,20061205,000000,287699996,291899996,287699996,291899996,0.000034285711371428514,0
+GPUS.US,D,20061206,000000,277199996,279299996,254099996,264599996,0.00007238094622857132,0
+GPUS.US,D,20061207,000000,264599996,287699996,264599996,277199996,0.00004190475834285708,0
+GPUS.US,D,20061208,000000,272999996,272999996,272999996,272999996,0.0000038095234857142797,0
+GPUS.US,D,20061211,000000,272999996,283499996,272999996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20061212,000000,285599996,285599996,275099996,279299996,0.0000380952348571428,0
+GPUS.US,D,20061213,000000,272999996,272999996,258299996,270899996,0.0000190476174285714,0
+GPUS.US,D,20061214,000000,264599996,266699996,264599996,264599996,0.000026666664399999957,0
+GPUS.US,D,20061215,000000,264599996,291899996,264599996,287699996,0.00016380950988571403,0
+GPUS.US,D,20061218,000000,283499996,291899996,283499996,291899996,0.0000038095234857142797,0
+GPUS.US,D,20061219,000000,272999996,283499996,266699996,277199996,0.000030476187885714237,0
+GPUS.US,D,20061220,000000,272999996,272999996,258299996,258299996,0.00012952379851428552,0
+GPUS.US,D,20061221,000000,251999996,254099996,247799996,254099996,0.00009142856365714272,0
+GPUS.US,D,20061222,000000,272999996,277199996,264599996,277199996,0.000057142852285714195,0
+GPUS.US,D,20061226,000000,277199996,277199996,262499996,272999996,0.00001142857045714284,0
+GPUS.US,D,20061227,000000,258299996,268799996,258299996,268799996,0.0001485714159428569,0
+GPUS.US,D,20061228,000000,262499996,272999996,262499996,270899996,0.00002285714091428568,0
+GPUS.US,D,20061229,000000,268799996,272999996,266699996,266699996,0.000030476187885714237,0
+GPUS.US,D,20070104,000000,268799996,275099996,268799996,275099996,0.0000190476174285714,0
+GPUS.US,D,20070108,000000,272999996,279299996,262499996,279299996,0.00004571428182857136,0
+GPUS.US,D,20070109,000000,270899996,272999996,270899996,272999996,0.000015238093942857119,0
+GPUS.US,D,20070110,000000,264599996,270899996,262499996,270899996,0.000007619046971428559,0
+GPUS.US,D,20070111,000000,268799996,272999996,268799996,272999996,0.0000038095234857142797,0
+GPUS.US,D,20070112,000000,268799996,272999996,268799996,268799996,0.000015238093942857119,0
+GPUS.US,D,20070116,000000,268799996,272999996,268799996,272999996,0.00001142857045714284,0
+GPUS.US,D,20070117,000000,270899996,279299996,270899996,272999996,0.000015238093942857119,0
+GPUS.US,D,20070118,000000,268799996,279299996,251999996,272999996,0.00002285714091428568,0
+GPUS.US,D,20070119,000000,268799996,279299996,268799996,279299996,0.00002285714091428568,0
+GPUS.US,D,20070122,000000,277199996,279299996,275099996,275099996,0.000007619046971428559,0
+GPUS.US,D,20070123,000000,272999996,285599996,272999996,285599996,0.000015238093942857119,0
+GPUS.US,D,20070124,000000,277199996,285599996,268799996,285599996,0.000007619046971428559,0
+GPUS.US,D,20070125,000000,283499996,287699996,283499996,285599996,0.0000190476174285714,0
+GPUS.US,D,20070126,000000,285599996,293999996,281399996,293999996,0.00004952380531428564,0
+GPUS.US,D,20070129,000000,293999996,300299995,291899996,296099996,0.00004190475834285708,0
+GPUS.US,D,20070130,000000,287699996,312899995,287699996,308699995,0.0001333333219999998,0
+GPUS.US,D,20070131,000000,312899995,367499994,312899995,346499995,0.0003085714023428567,0
+GPUS.US,D,20070201,000000,350699995,388499994,346499995,371699994,0.00006857142274285703,0
+GPUS.US,D,20070202,000000,377999994,409499994,306599995,359099995,0.0002095237917142854,0
+GPUS.US,D,20070205,000000,367499994,377999994,367499994,377999994,0.000026666664399999957,0
+GPUS.US,D,20070206,000000,375899994,375899994,344399995,344399995,0.00006857142274285703,0
+GPUS.US,D,20070207,000000,348599995,354899995,338099995,352799995,0.0000190476174285714,0
+GPUS.US,D,20070208,000000,340199995,350699995,340199995,350699995,0.00002285714091428568,0
+GPUS.US,D,20070209,000000,338099995,348599995,335999995,346499995,0.00004190475834285708,0
+GPUS.US,D,20070212,000000,344399995,354899995,335999995,340199995,0.00007238094622857132,0
+GPUS.US,D,20070213,000000,335999995,335999995,314999995,329699995,0.00004190475834285708,0
+GPUS.US,D,20070214,000000,317099995,346499995,317099995,321299995,0.0000190476174285714,0
+GPUS.US,D,20070215,000000,314999995,338099995,302399995,338099995,0.000060952375771428475,0
+GPUS.US,D,20070216,000000,338099995,342299995,338099995,342299995,0.0000380952348571428,0
+GPUS.US,D,20070220,000000,321299995,356999995,321299995,350699995,0.00006857142274285703,0
+GPUS.US,D,20070221,000000,367499994,373799994,363299995,367499994,0.000053333328799999915,0
+GPUS.US,D,20070222,000000,367499994,367499994,352799995,354899995,0.0000190476174285714,0
+GPUS.US,D,20070223,000000,333899995,373799994,331799995,369599994,0.00004952380531428564,0
+GPUS.US,D,20070226,000000,359099995,375899994,342299995,375899994,0.00004190475834285708,0
+GPUS.US,D,20070227,000000,375899994,375899994,350699995,350699995,0.0000190476174285714,0
+GPUS.US,D,20070228,000000,350699995,350699995,325499995,333899995,0.00006476189925714276,0
+GPUS.US,D,20070301,000000,331799995,333899995,331799995,333899995,0.00002285714091428568,0
+GPUS.US,D,20070302,000000,335999995,365399995,335999995,363299995,0.00006476189925714276,0
+GPUS.US,D,20070305,000000,365399995,377999994,283499996,356999995,0.00015999998639999974,0
+GPUS.US,D,20070306,000000,356999995,373799994,346499995,371699994,0.00004952380531428564,0
+GPUS.US,D,20070307,000000,367499994,367499994,346499995,356999995,0.000015238093942857119,0
+GPUS.US,D,20070308,000000,356999995,359099995,348599995,348599995,0.000026666664399999957,0
+GPUS.US,D,20070309,000000,348599995,348599995,348599995,348599995,0.000007619046971428559,0
+GPUS.US,D,20070312,000000,348599995,365399995,346499995,363299995,0.000030476187885714237,0
+GPUS.US,D,20070313,000000,354899995,371699994,354899995,371699994,0.000057142852285714195,0
+GPUS.US,D,20070314,000000,373799994,377999994,367499994,373799994,0.000034285711371428514,0
+GPUS.US,D,20070315,000000,375899994,375899994,365399995,367499994,0.00004952380531428564,0
+GPUS.US,D,20070316,000000,367499994,367499994,367499994,367499994,0.000007619046971428559,0
+GPUS.US,D,20070319,000000,367499994,369599994,348599995,348599995,0.0000190476174285714,0
+GPUS.US,D,20070320,000000,352799995,365399995,348599995,365399995,0.00001142857045714284,0
+GPUS.US,D,20070321,000000,369599994,369599994,346499995,348599995,0.00004190475834285708,0
+GPUS.US,D,20070322,000000,346499995,346499995,285599996,325499995,0.0003161904493142852,0
+GPUS.US,D,20070323,000000,314999995,321299995,289799996,306599995,0.00007238094622857132,0
+GPUS.US,D,20070326,000000,304499995,312899995,260399996,285599996,0.00014095236897142835,0
+GPUS.US,D,20070327,000000,275099996,275099996,258299996,268799996,0.00007238094622857132,0
+GPUS.US,D,20070328,000000,268799996,291899996,262499996,275099996,0.0000761904697142856,0
+GPUS.US,D,20070329,000000,275099996,275099996,251999996,264599996,0.000060952375771428475,0
+GPUS.US,D,20070330,000000,262499996,270899996,262499996,266699996,0.00002285714091428568,0
+GPUS.US,D,20070402,000000,264599996,275099996,264599996,270899996,0.000026666664399999957,0
+GPUS.US,D,20070403,000000,266699996,283499996,262499996,264599996,0.00002285714091428568,0
+GPUS.US,D,20070404,000000,266699996,272999996,243599996,258299996,0.00004571428182857136,0
+GPUS.US,D,20070405,000000,258299996,258299996,251999996,254099996,0.00002285714091428568,0
+GPUS.US,D,20070409,000000,247799996,258299996,247799996,258299996,0.000034285711371428514,0
+GPUS.US,D,20070410,000000,260399996,262499996,245699996,245699996,0.000030476187885714237,0
+GPUS.US,D,20070411,000000,254099996,264599996,254099996,264599996,0.0000190476174285714,0
+GPUS.US,D,20070412,000000,268799996,270899996,264599996,266699996,0.00007238094622857132,0
+GPUS.US,D,20070413,000000,266699996,266699996,256199996,262499996,0.00001142857045714284,0
+GPUS.US,D,20070416,000000,258299996,262499996,254099996,258299996,0.0000380952348571428,0
+GPUS.US,D,20070417,000000,256199996,264599996,256199996,264599996,0.000007619046971428559,0
+GPUS.US,D,20070419,000000,264599996,268799996,264599996,268799996,0,0
+GPUS.US,D,20070420,000000,258299996,260399996,249899996,251999996,0.00010666665759999983,0
+GPUS.US,D,20070423,000000,251999996,254099996,245699996,247799996,0.0000190476174285714,0
+GPUS.US,D,20070424,000000,247799996,264599996,243599996,264599996,0.00009904761062857128,0
+GPUS.US,D,20070426,000000,258299996,270899996,249899996,268799996,0.000007619046971428559,0
+GPUS.US,D,20070427,000000,268799996,287699996,268799996,281399996,0.00008761904017142843,0
+GPUS.US,D,20070430,000000,272999996,281399996,260399996,279299996,0.0000380952348571428,0
+GPUS.US,D,20070501,000000,268799996,268799996,262499996,262499996,0.00001142857045714284,0
+GPUS.US,D,20070502,000000,256199996,264599996,256199996,264599996,0.0000038095234857142797,0
+GPUS.US,D,20070503,000000,262499996,266699996,254099996,254099996,0.00001142857045714284,0
+GPUS.US,D,20070504,000000,256199996,268799996,256199996,266699996,0.00001142857045714284,0
+GPUS.US,D,20070507,000000,266699996,268799996,262499996,262499996,0.0000190476174285714,0
+GPUS.US,D,20070508,000000,268799996,272999996,254099996,254099996,0.000057142852285714195,0
+GPUS.US,D,20070510,000000,251999996,260399996,235199996,254099996,0.000057142852285714195,0
+GPUS.US,D,20070511,000000,235199996,249899996,212099997,233099997,0.00008380951668571416,0
+GPUS.US,D,20070514,000000,233099997,239399996,220499997,239399996,0.000015238093942857119,0
+GPUS.US,D,20070515,000000,260399996,268799996,260399996,264599996,0.00010666665759999983,0
+GPUS.US,D,20070516,000000,270899996,283499996,270899996,275099996,0.00004571428182857136,0
+GPUS.US,D,20070517,000000,272999996,287699996,270899996,270899996,0.000053333328799999915,0
+GPUS.US,D,20070518,000000,272999996,283499996,264599996,264599996,0.00001142857045714284,0
+GPUS.US,D,20070521,000000,266699996,277199996,266699996,277199996,0,0
+GPUS.US,D,20070522,000000,277199996,285599996,272999996,272999996,0.00002285714091428568,0
+GPUS.US,D,20070523,000000,268799996,272999996,268799996,272999996,0.000007619046971428559,0
+GPUS.US,D,20070524,000000,268799996,275099996,268799996,275099996,0.000007619046971428559,0
+GPUS.US,D,20070529,000000,266699996,270899996,266699996,270899996,0.000007619046971428559,0
+GPUS.US,D,20070530,000000,266699996,266699996,266699996,266699996,0.0000038095234857142797,0
+GPUS.US,D,20070531,000000,264599996,264599996,251999996,260399996,0.000030476187885714237,0
+GPUS.US,D,20070604,000000,262499996,266699996,251999996,256199996,0.0000380952348571428,0
+GPUS.US,D,20070605,000000,262499996,279299996,262499996,268799996,0.00006476189925714276,0
+GPUS.US,D,20070606,000000,268799996,272999996,251999996,272999996,0.00012952379851428552,0
+GPUS.US,D,20070607,000000,268799996,272999996,251999996,272999996,0.000057142852285714195,0
+GPUS.US,D,20070608,000000,270899996,272999996,270899996,272999996,0,0
+GPUS.US,D,20070611,000000,262499996,268799996,256199996,268799996,0.000015238093942857119,0
+GPUS.US,D,20070612,000000,268799996,279299996,268799996,279299996,0.00004571428182857136,0
+GPUS.US,D,20070613,000000,281399996,296099996,266699996,283499996,0.000053333328799999915,0
+GPUS.US,D,20070614,000000,277199996,291899996,277199996,291899996,0.00001142857045714284,0
+GPUS.US,D,20070615,000000,281399996,289799996,281399996,289799996,0.0000038095234857142797,0
+GPUS.US,D,20070618,000000,283499996,283499996,264599996,281399996,0.000015238093942857119,0
+GPUS.US,D,20070619,000000,285599996,285599996,285599996,285599996,0,0
+GPUS.US,D,20070620,000000,275099996,279299996,275099996,279299996,0,0
+GPUS.US,D,20070621,000000,287699996,287699996,287699996,287699996,0.000007619046971428559,0
+GPUS.US,D,20070622,000000,285599996,289799996,285599996,289799996,0.00007238094622857132,0
+GPUS.US,D,20070625,000000,283499996,283499996,272999996,281399996,0.000030476187885714237,0
+GPUS.US,D,20070626,000000,275099996,281399996,270899996,281399996,0.00001142857045714284,0
+GPUS.US,D,20070627,000000,279299996,283499996,279299996,283499996,0.000007619046971428559,0
+GPUS.US,D,20070628,000000,279299996,285599996,279299996,279299996,0.00004952380531428564,0
+GPUS.US,D,20070702,000000,272999996,279299996,266699996,279299996,0.00009523808714285699,0
+GPUS.US,D,20070703,000000,272999996,281399996,272999996,275099996,0.000030476187885714237,0
+GPUS.US,D,20070705,000000,254099996,289799996,254099996,289799996,0.00004190475834285708,0
+GPUS.US,D,20070709,000000,277199996,283499996,277199996,283499996,0,0
+GPUS.US,D,20070710,000000,266699996,285599996,266699996,285599996,0.000034285711371428514,0
+GPUS.US,D,20070711,000000,279299996,289799996,279299996,289799996,0.000030476187885714237,0
+GPUS.US,D,20070712,000000,291899996,296099996,289799996,296099996,0.00009523808714285699,0
+GPUS.US,D,20070713,000000,317099995,394799994,317099995,386399994,0.0006476189925714276,0
+GPUS.US,D,20070716,000000,373799994,382199994,369599994,369599994,0.00010666665759999983,0
+GPUS.US,D,20070717,000000,371699994,377999994,367499994,377999994,0.000030476187885714237,0
+GPUS.US,D,20070718,000000,377999994,382199994,369599994,382199994,0.0000380952348571428,0
+GPUS.US,D,20070719,000000,388499994,388499994,371699994,375899994,0.000053333328799999915,0
+GPUS.US,D,20070720,000000,373799994,373799994,346499995,356999995,0.00012190475154285695,0
+GPUS.US,D,20070723,000000,356999995,356999995,346499995,356999995,0.00012190475154285695,0
+GPUS.US,D,20070724,000000,348599995,348599995,327599995,327599995,0.0001523809394285712,0
+GPUS.US,D,20070725,000000,335999995,335999995,333899995,335999995,0.00004952380531428564,0
+GPUS.US,D,20070726,000000,335999995,335999995,327599995,331799995,0.000026666664399999957,0
+GPUS.US,D,20070727,000000,327599995,331799995,325499995,331799995,0.0000190476174285714,0
+GPUS.US,D,20070730,000000,327599995,350699995,325499995,329699995,0.000030476187885714237,0
+GPUS.US,D,20070731,000000,329699995,354899995,329699995,354899995,0.0000190476174285714,0
+GPUS.US,D,20070801,000000,348599995,348599995,338099995,344399995,0.0000190476174285714,0
+GPUS.US,D,20070802,000000,338099995,340199995,321299995,325499995,0.00019428569777142827,0
+GPUS.US,D,20070803,000000,317099995,335999995,314999995,323399995,0.00019809522125714256,0
+GPUS.US,D,20070806,000000,325499995,348599995,325499995,348599995,0.00001142857045714284,0
+GPUS.US,D,20070807,000000,331799995,335999995,325499995,333899995,0.000007619046971428559,0
+GPUS.US,D,20070808,000000,323399995,346499995,321299995,333899995,0.000015238093942857119,0
+GPUS.US,D,20070809,000000,323399995,333899995,323399995,333899995,0.000007619046971428559,0
+GPUS.US,D,20070810,000000,319199995,331799995,319199995,331799995,0.0000038095234857142797,0
+GPUS.US,D,20070813,000000,321299995,331799995,314999995,331799995,0.000030476187885714237,0
+GPUS.US,D,20070814,000000,325499995,331799995,325499995,331799995,0.0000038095234857142797,0
+GPUS.US,D,20070815,000000,325499995,325499995,304499995,304499995,0.0000380952348571428,0
+GPUS.US,D,20070816,000000,304499995,312899995,302399995,310799995,0.00009523808714285699,0
+GPUS.US,D,20070817,000000,354899995,354899995,306599995,306599995,0.00001142857045714284,0
+GPUS.US,D,20070820,000000,308699995,317099995,306599995,306599995,0.000015238093942857119,0
+GPUS.US,D,20070821,000000,304499995,304499995,298199996,298199996,0.000030476187885714237,0
+GPUS.US,D,20070822,000000,302399995,304499995,298199996,304499995,0.0000380952348571428,0
+GPUS.US,D,20070823,000000,308699995,310799995,308699995,310799995,0.00001142857045714284,0
+GPUS.US,D,20070824,000000,312899995,314999995,304499995,314999995,0.000015238093942857119,0
+GPUS.US,D,20070827,000000,314999995,314999995,314999995,314999995,0.0000038095234857142797,0
+GPUS.US,D,20070828,000000,314999995,314999995,296099996,298199996,0.0000190476174285714,0
+GPUS.US,D,20070829,000000,302399995,312899995,302399995,304499995,0.000015238093942857119,0
+GPUS.US,D,20070830,000000,308699995,310799995,306599995,310799995,0.0000038095234857142797,0
+GPUS.US,D,20070904,000000,312899995,314999995,312899995,314999995,0,0
+GPUS.US,D,20070905,000000,314999995,314999995,314999995,314999995,0.000007619046971428559,0
+GPUS.US,D,20070906,000000,314999995,325499995,314999995,314999995,0.00001142857045714284,0
+GPUS.US,D,20070907,000000,314999995,314999995,314999995,314999995,0.0000038095234857142797,0
+GPUS.US,D,20070910,000000,319199995,323399995,319199995,319199995,0.000015238093942857119,0
+GPUS.US,D,20070912,000000,321299995,335999995,321299995,331799995,0.00004190475834285708,0
+GPUS.US,D,20070913,000000,344399995,371699994,344399995,369599994,0.00011428570457142839,0
+GPUS.US,D,20070914,000000,375899994,377999994,369599994,369599994,0.000034285711371428514,0
+GPUS.US,D,20070917,000000,377999994,377999994,361199995,367499994,0.000026666664399999957,0
+GPUS.US,D,20070918,000000,367499994,367499994,356999995,356999995,0.0000190476174285714,0
+GPUS.US,D,20070919,000000,338099995,352799995,335999995,340199995,0.00011428570457142839,0
+GPUS.US,D,20070920,000000,346499995,356999995,340199995,340199995,0.000030476187885714237,0
+GPUS.US,D,20070924,000000,346499995,361199995,335999995,361199995,0.00001142857045714284,0
+GPUS.US,D,20070925,000000,352799995,352799995,335999995,335999995,0.00006476189925714276,0
+GPUS.US,D,20070926,000000,346499995,367499994,335999995,356999995,0.000034285711371428514,0
+GPUS.US,D,20070927,000000,346499995,346499995,331799995,346499995,0.000015238093942857119,0
+GPUS.US,D,20070928,000000,356999995,371699994,352799995,371699994,0.0000038095234857142797,0
+GPUS.US,D,20071001,000000,371699994,371699994,344399995,346499995,0.00002285714091428568,0
+GPUS.US,D,20071002,000000,346499995,352799995,346499995,352799995,0.000015238093942857119,0
+GPUS.US,D,20071004,000000,335999995,340199995,331799995,340199995,0.000015238093942857119,0
+GPUS.US,D,20071008,000000,325499995,335999995,323399995,323399995,0.000034285711371428514,0
+GPUS.US,D,20071009,000000,323399995,335999995,323399995,335999995,0.000007619046971428559,0
+GPUS.US,D,20071010,000000,346499995,346499995,314999995,319199995,0.000007619046971428559,0
+GPUS.US,D,20071011,000000,335999995,356999995,335999995,356999995,0.000034285711371428514,0
+GPUS.US,D,20071012,000000,356999995,367499994,346499995,363299995,0.000030476187885714237,0
+GPUS.US,D,20071015,000000,356999995,371699994,356999995,371699994,0.0000038095234857142797,0
+GPUS.US,D,20071016,000000,371699994,371699994,352799995,367499994,0.000007619046971428559,0
+GPUS.US,D,20071017,000000,367499994,371699994,367499994,367499994,0.000007619046971428559,0
+GPUS.US,D,20071018,000000,382199994,382199994,319199995,373799994,0.00004571428182857136,0
+GPUS.US,D,20071019,000000,373799994,373799994,363299995,363299995,0.0000038095234857142797,0
+GPUS.US,D,20071023,000000,363299995,363299995,356999995,361199995,0.00001142857045714284,0
+GPUS.US,D,20071024,000000,356999995,367499994,356999995,367499994,0.000015238093942857119,0
+GPUS.US,D,20071025,000000,361199995,398999994,361199995,398999994,0.000026666664399999957,0
+GPUS.US,D,20071026,000000,398999994,398999994,365399995,371699994,0.00002285714091428568,0
+GPUS.US,D,20071029,000000,365399995,371699994,365399995,367499994,0.000015238093942857119,0
+GPUS.US,D,20071030,000000,367499994,388499994,367499994,388499994,0.0000038095234857142797,0
+GPUS.US,D,20071031,000000,371699994,384299994,367499994,367499994,0.00006476189925714276,0
+GPUS.US,D,20071101,000000,356999995,382199994,356999995,382199994,0.00001142857045714284,0
+GPUS.US,D,20071102,000000,367499994,377999994,367499994,377999994,0.000007619046971428559,0
+GPUS.US,D,20071105,000000,367499994,375899994,319199995,319199995,0.000053333328799999915,0
+GPUS.US,D,20071106,000000,319199995,323399995,317099995,323399995,0.00002285714091428568,0
+GPUS.US,D,20071107,000000,335999995,352799995,325499995,333899995,0.00001142857045714284,0
+GPUS.US,D,20071108,000000,325499995,335999995,325499995,335999995,0.0000038095234857142797,0
+GPUS.US,D,20071109,000000,325499995,335999995,314999995,314999995,0.00001142857045714284,0
+GPUS.US,D,20071112,000000,314999995,377999994,293999996,377999994,0.00022095236217142825,0
+GPUS.US,D,20071113,000000,377999994,377999994,314999995,342299995,0.0000380952348571428,0
+GPUS.US,D,20071114,000000,331799995,352799995,331799995,338099995,0.0000038095234857142797,0
+GPUS.US,D,20071115,000000,342299995,350699995,310799995,344399995,0.0000190476174285714,0
+GPUS.US,D,20071116,000000,335999995,335999995,333899995,333899995,0.000007619046971428559,0
+GPUS.US,D,20071119,000000,329699995,333899995,323399995,323399995,0.0000038095234857142797,0
+GPUS.US,D,20071120,000000,323399995,333899995,314999995,331799995,0.000007619046971428559,0
+GPUS.US,D,20071121,000000,314999995,335999995,314999995,335999995,0.000007619046971428559,0
+GPUS.US,D,20071123,000000,325499995,335999995,325499995,335999995,0.0000038095234857142797,0
+GPUS.US,D,20071126,000000,325499995,325499995,314999995,314999995,0.000007619046971428559,0
+GPUS.US,D,20071127,000000,317099995,319199995,304499995,304499995,0.0000190476174285714,0
+GPUS.US,D,20071128,000000,293999996,304499995,293999996,304499995,0.0000038095234857142797,0
+GPUS.US,D,20071129,000000,298199996,298199996,277199996,277199996,0.00001142857045714284,0
+GPUS.US,D,20071130,000000,300299995,304499995,300299995,304499995,0,0
+GPUS.US,D,20071203,000000,293999996,293999996,293999996,293999996,0,0
+GPUS.US,D,20071205,000000,302399995,302399995,302399995,302399995,0.00001142857045714284,0
+GPUS.US,D,20071206,000000,302399995,302399995,277199996,277199996,0.00001142857045714284,0
+GPUS.US,D,20071207,000000,277199996,293999996,272999996,289799996,0.000015238093942857119,0
+GPUS.US,D,20071210,000000,293999996,293999996,283499996,287699996,0.0000190476174285714,0
+GPUS.US,D,20071211,000000,277199996,293999996,277199996,285599996,0.000034285711371428514,0
+GPUS.US,D,20071212,000000,283499996,283499996,256199996,262499996,0.00002285714091428568,0
+GPUS.US,D,20071213,000000,266699996,283499996,256199996,281399996,0.00001142857045714284,0
+GPUS.US,D,20071217,000000,254099996,285599996,254099996,285599996,0.000015238093942857119,0
+GPUS.US,D,20071218,000000,285599996,296099996,283499996,296099996,0.00004571428182857136,0
+GPUS.US,D,20071219,000000,293999996,293999996,283499996,293999996,0.000030476187885714237,0
+GPUS.US,D,20071220,000000,283499996,293999996,283499996,291899996,0.00001142857045714284,0
+GPUS.US,D,20071221,000000,270899996,293999996,270899996,283499996,0.000015238093942857119,0
+GPUS.US,D,20071224,000000,293999996,304499995,293999996,304499995,0.000026666664399999957,0
+GPUS.US,D,20071226,000000,314999995,314999995,283499996,298199996,0.000007619046971428559,0
+GPUS.US,D,20071227,000000,289799996,291899996,283499996,291899996,0.00002285714091428568,0
+GPUS.US,D,20071228,000000,283499996,304499995,283499996,304499995,0,0
+GPUS.US,D,20071231,000000,293999996,298199996,262499996,287699996,0.00004952380531428564,0
+GPUS.US,D,20080102,000000,277199996,279299996,235199996,266699996,0.0000190476174285714,0
+GPUS.US,D,20080103,000000,256199996,268799996,254099996,268799996,0.0000038095234857142797,0
+GPUS.US,D,20080104,000000,245699996,262499996,245699996,254099996,0.0000038095234857142797,0
+GPUS.US,D,20080108,000000,251999996,254099996,251999996,254099996,0.000007619046971428559,0
+GPUS.US,D,20080109,000000,254099996,266699996,241499996,241499996,0.000057142852285714195,0
+GPUS.US,D,20080110,000000,264599996,275099996,262499996,262499996,0.00001142857045714284,0
+GPUS.US,D,20080111,000000,251999996,254099996,241499996,241499996,0.00001142857045714284,0
+GPUS.US,D,20080114,000000,241499996,241499996,209999997,220499997,0.000060952375771428475,0
+GPUS.US,D,20080115,000000,243599996,243599996,230999997,230999997,0.000007619046971428559,0
+GPUS.US,D,20080116,000000,222599997,222599997,167999997,207899997,0.00008761904017142843,0
+GPUS.US,D,20080117,000000,207899997,209999997,207899997,209999997,0.00001142857045714284,0
+GPUS.US,D,20080118,000000,205799997,209999997,178499997,209999997,0.000026666664399999957,0
+GPUS.US,D,20080122,000000,182699997,205799997,182699997,205799997,0.000053333328799999915,0
+GPUS.US,D,20080123,000000,209999997,209999997,178499997,188999997,0.00009904761062857128,0
+GPUS.US,D,20080124,000000,184799997,199499997,184799997,191099997,0.000057142852285714195,0
+GPUS.US,D,20080125,000000,184799997,197399997,182699997,197399997,0.000007619046971428559,0
+GPUS.US,D,20080128,000000,191099997,201599997,191099997,201599997,0,0
+GPUS.US,D,20080130,000000,182699997,220499997,182699997,214199997,0.000030476187885714237,0
+GPUS.US,D,20080131,000000,191099997,226799997,191099997,226799997,0.000026666664399999957,0
+GPUS.US,D,20080204,000000,199499997,216299997,199499997,216299997,0.000026666664399999957,0
+GPUS.US,D,20080206,000000,214199997,230999997,214199997,220499997,0.0000038095234857142797,0
+GPUS.US,D,20080207,000000,230999997,251999996,230999997,251999996,0.0000038095234857142797,0
+GPUS.US,D,20080208,000000,241499996,251999996,241499996,251999996,0,0
+GPUS.US,D,20080212,000000,241499996,241499996,241499996,241499996,0.0000038095234857142797,0
+GPUS.US,D,20080213,000000,222599997,241499996,220499997,222599997,0.000007619046971428559,0
+GPUS.US,D,20080214,000000,230999997,241499996,230999997,230999997,0.0000038095234857142797,0
+GPUS.US,D,20080215,000000,220499997,230999997,220499997,220499997,0.0000190476174285714,0
+GPUS.US,D,20080219,000000,220499997,241499996,203699997,220499997,0.00001142857045714284,0
+GPUS.US,D,20080220,000000,214199997,214199997,212099997,212099997,0.000026666664399999957,0
+GPUS.US,D,20080221,000000,212099997,230999997,212099997,230999997,0.000007619046971428559,0
+GPUS.US,D,20080222,000000,230999997,237299996,230999997,230999997,0.000030476187885714237,0
+GPUS.US,D,20080226,000000,220499997,220499997,220499997,220499997,0.00001142857045714284,0
+GPUS.US,D,20080228,000000,230999997,230999997,222599997,222599997,0.000015238093942857119,0
+GPUS.US,D,20080304,000000,220499997,220499997,218399997,220499997,0.0000038095234857142797,0
+GPUS.US,D,20080305,000000,220499997,222599997,220499997,222599997,0.000015238093942857119,0
+GPUS.US,D,20080306,000000,228899997,228899997,222599997,224699997,0.000007619046971428559,0
+GPUS.US,D,20080307,000000,212099997,218399997,209999997,218399997,0.0000038095234857142797,0
+GPUS.US,D,20080310,000000,212099997,220499997,209999997,212099997,0.000015238093942857119,0
+GPUS.US,D,20080311,000000,209999997,214199997,209999997,209999997,0.000034285711371428514,0
+GPUS.US,D,20080312,000000,209999997,212099997,209999997,212099997,0.00002285714091428568,0
+GPUS.US,D,20080313,000000,212099997,214199997,209999997,214199997,0.000007619046971428559,0
+GPUS.US,D,20080314,000000,216299997,216299997,209999997,209999997,0.000015238093942857119,0
+GPUS.US,D,20080317,000000,212099997,212099997,209999997,212099997,0.0000038095234857142797,0
+GPUS.US,D,20080318,000000,212099997,212099997,188999997,209999997,0.00004571428182857136,0
+GPUS.US,D,20080319,000000,214199997,235199996,214199997,235199996,0.00011809522805714267,0
+GPUS.US,D,20080320,000000,254099996,287699996,222599997,287699996,0.00011428570457142839,0
+GPUS.US,D,20080324,000000,293999996,293999996,251999996,262499996,0.000030476187885714237,0
+GPUS.US,D,20080325,000000,266699996,296099996,266699996,272999996,0.000060952375771428475,0
+GPUS.US,D,20080326,000000,296099996,296099996,272999996,272999996,0.00004571428182857136,0
+GPUS.US,D,20080327,000000,272999996,296099996,272999996,296099996,0.000007619046971428559,0
+GPUS.US,D,20080328,000000,296099996,296099996,296099996,296099996,0.000007619046971428559,0
+GPUS.US,D,20080331,000000,275099996,296099996,272999996,296099996,0.000007619046971428559,0
+GPUS.US,D,20080401,000000,272999996,302399995,266699996,293999996,0.00004952380531428564,0
+GPUS.US,D,20080407,000000,272999996,308699995,260399996,291899996,0.00001142857045714284,0
+GPUS.US,D,20080408,000000,272999996,302399995,262499996,302399995,0.0000190476174285714,0
+GPUS.US,D,20080409,000000,283499996,296099996,266699996,296099996,0.0000038095234857142797,0
+GPUS.US,D,20080410,000000,279299996,296099996,272999996,296099996,0.000007619046971428559,0
+GPUS.US,D,20080411,000000,296099996,304499995,296099996,296099996,0.0000038095234857142797,0
+GPUS.US,D,20080414,000000,296099996,304499995,296099996,296099996,0.0000038095234857142797,0
+GPUS.US,D,20080415,000000,296099996,304499995,296099996,296099996,0.0000038095234857142797,0
+GPUS.US,D,20080416,000000,296099996,298199996,296099996,296099996,0.0000038095234857142797,0
+GPUS.US,D,20080417,000000,296099996,304499995,296099996,296099996,0.000007619046971428559,0
+GPUS.US,D,20080418,000000,296099996,304499995,285599996,289799996,0.0000190476174285714,0
+GPUS.US,D,20080421,000000,289799996,289799996,289799996,289799996,0.0000038095234857142797,0
+GPUS.US,D,20080422,000000,298199996,304499995,289799996,304499995,0.000007619046971428559,0
+GPUS.US,D,20080423,000000,304499995,325499995,304499995,308699995,0.0000190476174285714,0
+GPUS.US,D,20080424,000000,304499995,325499995,304499995,325499995,0.000007619046971428559,0
+GPUS.US,D,20080425,000000,306599995,312899995,304499995,304499995,0.00001142857045714284,0
+GPUS.US,D,20080428,000000,308699995,308699995,308699995,308699995,0.0000038095234857142797,0
+GPUS.US,D,20080429,000000,306599995,325499995,304499995,304499995,0.000026666664399999957,0
+GPUS.US,D,20080430,000000,304499995,304499995,304499995,304499995,0.000007619046971428559,0
+GPUS.US,D,20080501,000000,304499995,304499995,283499996,283499996,0.00002285714091428568,0
+GPUS.US,D,20080502,000000,275099996,302399995,275099996,300299995,0.0000190476174285714,0
+GPUS.US,D,20080506,000000,302399995,325499995,302399995,314999995,0.000026666664399999957,0
+GPUS.US,D,20080507,000000,319199995,319199995,298199996,298199996,0.00004571428182857136,0
+GPUS.US,D,20080508,000000,319199995,335999995,319199995,333899995,0.000007619046971428559,0
+GPUS.US,D,20080509,000000,329699995,329699995,304499995,304499995,0.000030476187885714237,0
+GPUS.US,D,20080512,000000,314999995,356999995,314999995,346499995,0.00006857142274285703,0
+GPUS.US,D,20080513,000000,335999995,346499995,323399995,325499995,0.0000380952348571428,0
+GPUS.US,D,20080514,000000,314999995,325499995,312899995,325499995,0.00006476189925714276,0
+GPUS.US,D,20080515,000000,314999995,314999995,298199996,304499995,0.00008761904017142843,0
+GPUS.US,D,20080516,000000,270899996,293999996,178499997,220499997,0.00044571424782857076,0
+GPUS.US,D,20080519,000000,220499997,226799997,214199997,214199997,0.00014095236897142835,0
+GPUS.US,D,20080520,000000,216299997,220499997,209999997,209999997,0.0000380952348571428,0
+GPUS.US,D,20080521,000000,214199997,214199997,178499997,193199997,0.0003314285432571424,0
+GPUS.US,D,20080522,000000,193199997,199499997,178499997,197399997,0.0000380952348571428,0
+GPUS.US,D,20080523,000000,197399997,214199997,197399997,199499997,0.000060952375771428475,0
+GPUS.US,D,20080527,000000,205799997,224699997,178499997,214199997,0.00009142856365714272,0
+GPUS.US,D,20080528,000000,191099997,216299997,191099997,214199997,0.00001142857045714284,0
+GPUS.US,D,20080529,000000,216299997,222599997,188999997,188999997,0.0000380952348571428,0
+GPUS.US,D,20080530,000000,197399997,199499997,197399997,199499997,0.000026666664399999957,0
+GPUS.US,D,20080602,000000,228899997,228899997,209999997,216299997,0.0000190476174285714,0
+GPUS.US,D,20080604,000000,209999997,216299997,207899997,207899997,0.000026666664399999957,0
+GPUS.US,D,20080605,000000,212099997,212099997,205799997,212099997,0.0000190476174285714,0
+GPUS.US,D,20080609,000000,199499997,205799997,191099997,205799997,0.0000190476174285714,0
+GPUS.US,D,20080610,000000,201599997,201599997,191099997,191099997,0.0000038095234857142797,0
+GPUS.US,D,20080612,000000,199499997,212099997,191099997,212099997,0.0000038095234857142797,0
+GPUS.US,D,20080613,000000,199499997,207899997,191099997,197399997,0.0000190476174285714,0
+GPUS.US,D,20080616,000000,203699997,209999997,203699997,207899997,0.00001142857045714284,0
+GPUS.US,D,20080617,000000,199499997,201599997,191099997,193199997,0.0000190476174285714,0
+GPUS.US,D,20080618,000000,191099997,191099997,188999997,188999997,0.000015238093942857119,0
+GPUS.US,D,20080619,000000,178499997,207899997,178499997,199499997,0.0000190476174285714,0
+GPUS.US,D,20080620,000000,193199997,193199997,188999997,193199997,0.00001142857045714284,0
+GPUS.US,D,20080623,000000,180599997,188999997,178499997,180599997,0.00012190475154285695,0
+GPUS.US,D,20080624,000000,180599997,180599997,180599997,180599997,0,0
+GPUS.US,D,20080625,000000,180599997,180599997,180599997,180599997,0.0000038095234857142797,0
+GPUS.US,D,20080626,000000,178499997,178499997,178499997,178499997,0.000026666664399999957,0
+GPUS.US,D,20080627,000000,178499997,180599997,178499997,180599997,0.00001142857045714284,0
+GPUS.US,D,20080630,000000,180599997,180599997,180599997,180599997,0,0
+GPUS.US,D,20080701,000000,180599997,180599997,178499997,180599997,0.0000038095234857142797,0
+GPUS.US,D,20080702,000000,178499997,180599997,178499997,178499997,0.00001142857045714284,0
+GPUS.US,D,20080703,000000,178499997,178499997,176399997,176399997,0.000015238093942857119,0
+GPUS.US,D,20080707,000000,180599997,180599997,180599997,180599997,0,0
+GPUS.US,D,20080710,000000,176399997,180599997,170099997,170099997,0.000026666664399999957,0
+GPUS.US,D,20080711,000000,170099997,180599997,167999997,178499997,0.000007619046971428559,0
+GPUS.US,D,20080715,000000,165899998,176399997,165899998,176399997,0.000007619046971428559,0
+GPUS.US,D,20080716,000000,167999997,167999997,157499998,157499998,0.00002285714091428568,0
+GPUS.US,D,20080717,000000,157499998,157499998,157499998,157499998,0.000034285711371428514,0
+GPUS.US,D,20080721,000000,157499998,167999997,155399998,157499998,0.0000380952348571428,0
+GPUS.US,D,20080722,000000,159599998,163799998,155399998,163799998,0.00001142857045714284,0
+GPUS.US,D,20080724,000000,167999997,170099997,167999997,170099997,0.000007619046971428559,0
+GPUS.US,D,20080725,000000,163799998,163799998,138599998,159599998,0.000034285711371428514,0
+GPUS.US,D,20080729,000000,159599998,163799998,159599998,163799998,0.0000038095234857142797,0
+GPUS.US,D,20080730,000000,159599998,159599998,151199998,151199998,0.000015238093942857119,0
+GPUS.US,D,20080731,000000,157499998,157499998,146999998,155399998,0.000026666664399999957,0
+GPUS.US,D,20080801,000000,146999998,146999998,146999998,146999998,0.0000190476174285714,0
+GPUS.US,D,20080804,000000,161699998,165899998,155399998,165899998,0.000030476187885714237,0
+GPUS.US,D,20080808,000000,157499998,157499998,146999998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20080811,000000,146999998,146999998,146999998,146999998,0.0000190476174285714,0
+GPUS.US,D,20080813,000000,146999998,146999998,146999998,146999998,0,0
+GPUS.US,D,20080815,000000,157499998,218399997,157499998,207899997,0.0003009523553714281,0
+GPUS.US,D,20080818,000000,209999997,218399997,209999997,209999997,0.00001142857045714284,0
+GPUS.US,D,20080819,000000,201599997,201599997,193199997,193199997,0.00001142857045714284,0
+GPUS.US,D,20080820,000000,193199997,205799997,193199997,205799997,0.00001142857045714284,0
+GPUS.US,D,20080821,000000,205799997,205799997,199499997,199499997,0.0000038095234857142797,0
+GPUS.US,D,20080822,000000,199499997,199499997,199499997,199499997,0,0
+GPUS.US,D,20080825,000000,203699997,203699997,193199997,193199997,0.000007619046971428559,0
+GPUS.US,D,20080826,000000,182699997,188999997,172199997,188999997,0.000030476187885714237,0
+GPUS.US,D,20080827,000000,188999997,207899997,188999997,205799997,0.000015238093942857119,0
+GPUS.US,D,20080902,000000,188999997,188999997,188999997,188999997,0,0
+GPUS.US,D,20080903,000000,193199997,193199997,188999997,188999997,0.0000038095234857142797,0
+GPUS.US,D,20080905,000000,178499997,186899997,178499997,186899997,0.0000038095234857142797,0
+GPUS.US,D,20080909,000000,182699997,182699997,182699997,182699997,0,0
+GPUS.US,D,20080911,000000,165899998,174299997,163799998,163799998,0.000007619046971428559,0
+GPUS.US,D,20080912,000000,159599998,159599998,159599998,159599998,0.000007619046971428559,0
+GPUS.US,D,20080915,000000,159599998,176399997,159599998,159599998,0.00002285714091428568,0
+GPUS.US,D,20080916,000000,161699998,161699998,157499998,157499998,0.000007619046971428559,0
+GPUS.US,D,20080917,000000,157499998,159599998,157499998,157499998,0.000007619046971428559,0
+GPUS.US,D,20080919,000000,157499998,165899998,157499998,165899998,0.00004190475834285708,0
+GPUS.US,D,20080922,000000,157499998,167999997,157499998,167999997,0.0000190476174285714,0
+GPUS.US,D,20080923,000000,157499998,157499998,157499998,157499998,0.000007619046971428559,0
+GPUS.US,D,20080924,000000,161699998,161699998,157499998,157499998,0.0000038095234857142797,0
+GPUS.US,D,20080925,000000,157499998,161699998,157499998,161699998,0.000007619046971428559,0
+GPUS.US,D,20080926,000000,157499998,157499998,149099998,149099998,0.00001142857045714284,0
+GPUS.US,D,20080929,000000,146999998,149099998,146999998,149099998,0.00002285714091428568,0
+GPUS.US,D,20080930,000000,149099998,149099998,149099998,149099998,0,0
+GPUS.US,D,20081001,000000,153299998,157499998,153299998,157499998,0.00001142857045714284,0
+GPUS.US,D,20081002,000000,157499998,157499998,157499998,157499998,0.0000038095234857142797,0
+GPUS.US,D,20081006,000000,146999998,155399998,144899998,151199998,0.0000190476174285714,0
+GPUS.US,D,20081007,000000,140699998,140699998,115499998,115499998,0.000015238093942857119,0
+GPUS.US,D,20081008,000000,115499998,125999998,104999998,125999998,0.000026666664399999957,0
+GPUS.US,D,20081009,000000,115499998,115499998,104999998,104999998,0.0000038095234857142797,0
+GPUS.US,D,20081010,000000,100799998,125999998,94499999,104999998,0.00004190475834285708,0
+GPUS.US,D,20081013,000000,115499998,117599998,115499998,117599998,0.0000190476174285714,0
+GPUS.US,D,20081014,000000,117599998,125999998,117599998,125999998,0.0000038095234857142797,0
+GPUS.US,D,20081015,000000,136499998,157499998,125999998,132299998,0.00002285714091428568,0
+GPUS.US,D,20081016,000000,132299998,146999998,132299998,134399998,0.000007619046971428559,0
+GPUS.US,D,20081021,000000,140699998,157499998,140699998,157499998,0,0
+GPUS.US,D,20081022,000000,136499998,136499998,136499998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20081023,000000,128099998,136499998,115499998,136499998,0.000015238093942857119,0
+GPUS.US,D,20081024,000000,146999998,146999998,94499999,104999998,0.000007619046971428559,0
+GPUS.US,D,20081028,000000,104999998,104999998,104999998,104999998,0.0000038095234857142797,0
+GPUS.US,D,20081030,000000,104999998,136499998,104999998,125999998,0.000015238093942857119,0
+GPUS.US,D,20081031,000000,128099998,138599998,128099998,138599998,0.0000038095234857142797,0
+GPUS.US,D,20081103,000000,146999998,167999997,146999998,167999997,0.00002285714091428568,0
+GPUS.US,D,20081104,000000,157499998,163799998,136499998,159599998,0.000057142852285714195,0
+GPUS.US,D,20081106,000000,155399998,199499997,155399998,157499998,0.00007238094622857132,0
+GPUS.US,D,20081107,000000,159599998,165899998,159599998,165899998,0.0000038095234857142797,0
+GPUS.US,D,20081110,000000,157499998,157499998,157499998,157499998,0,0
+GPUS.US,D,20081111,000000,157499998,157499998,157499998,157499998,0,0
+GPUS.US,D,20081112,000000,146999998,146999998,134399998,144899998,0.000007619046971428559,0
+GPUS.US,D,20081114,000000,136499998,136499998,136499998,136499998,0,0
+GPUS.US,D,20081117,000000,153299998,157499998,146999998,157499998,0.000015238093942857119,0
+GPUS.US,D,20081118,000000,149099998,149099998,149099998,149099998,0,0
+GPUS.US,D,20081119,000000,149099998,165899998,136499998,136499998,0.000026666664399999957,0
+GPUS.US,D,20081120,000000,132299998,132299998,132299998,132299998,0.000007619046971428559,0
+GPUS.US,D,20081121,000000,121799998,121799998,121799998,121799998,0.0000038095234857142797,0
+GPUS.US,D,20081124,000000,140699998,157499998,136499998,157499998,0.00001142857045714284,0
+GPUS.US,D,20081125,000000,146999998,157499998,104999998,125999998,0.0000380952348571428,0
+GPUS.US,D,20081126,000000,136499998,144899998,136499998,144899998,0.000007619046971428559,0
+GPUS.US,D,20081202,000000,146999998,146999998,146999998,146999998,0.000007619046971428559,0
+GPUS.US,D,20081203,000000,151199998,178499997,151199998,178499997,0.000007619046971428559,0
+GPUS.US,D,20081204,000000,188999997,230999997,140699998,159599998,0.0001485714159428569,0
+GPUS.US,D,20081205,000000,174299997,174299997,161699998,174299997,0.000007619046971428559,0
+GPUS.US,D,20081208,000000,163799998,163799998,157499998,157499998,0.000007619046971428559,0
+GPUS.US,D,20081209,000000,167999997,205799997,167999997,180599997,0.0000190476174285714,0
+GPUS.US,D,20081210,000000,172199997,212099997,172199997,199499997,0.00004190475834285708,0
+GPUS.US,D,20081211,000000,199499997,199499997,199499997,199499997,0.0000038095234857142797,0
+GPUS.US,D,20081212,000000,188999997,199499997,188999997,199499997,0.0000038095234857142797,0
+GPUS.US,D,20081215,000000,191099997,191099997,191099997,191099997,0.0000038095234857142797,0
+GPUS.US,D,20081216,000000,186899997,186899997,146999998,151199998,0.0000190476174285714,0
+GPUS.US,D,20081217,000000,167999997,167999997,138599998,149099998,0.000015238093942857119,0
+GPUS.US,D,20081218,000000,151199998,165899998,151199998,161699998,0.00001142857045714284,0
+GPUS.US,D,20081219,000000,167999997,188999997,157499998,157499998,0.0000038095234857142797,0
+GPUS.US,D,20081222,000000,155399998,155399998,155399998,155399998,0.0000038095234857142797,0
+GPUS.US,D,20081223,000000,157499998,157499998,146999998,146999998,0.00001142857045714284,0
+GPUS.US,D,20081226,000000,155399998,155399998,155399998,155399998,0.0000038095234857142797,0
+GPUS.US,D,20081229,000000,146999998,153299998,146999998,146999998,0.000015238093942857119,0
+GPUS.US,D,20081230,000000,167999997,199499997,167999997,199499997,0.000053333328799999915,0
+GPUS.US,D,20081231,000000,191099997,191099997,165899998,188999997,0.000007619046971428559,0
+GPUS.US,D,20090102,000000,188999997,205799997,184799997,184799997,0.00001142857045714284,0
+GPUS.US,D,20090105,000000,174299997,195299997,167999997,195299997,0.000007619046971428559,0
+GPUS.US,D,20090106,000000,184799997,184799997,184799997,184799997,0,0
+GPUS.US,D,20090107,000000,184799997,188999997,184799997,184799997,0.00001142857045714284,0
+GPUS.US,D,20090108,000000,186899997,186899997,186899997,186899997,0.0000038095234857142797,0
+GPUS.US,D,20090109,000000,191099997,191099997,184799997,184799997,0.000015238093942857119,0
+GPUS.US,D,20090114,000000,178499997,178499997,155399998,159599998,0.000007619046971428559,0
+GPUS.US,D,20090116,000000,155399998,157499998,155399998,157499998,0.0000038095234857142797,0
+GPUS.US,D,20090123,000000,167999997,167999997,161699998,167999997,0.000007619046971428559,0
+GPUS.US,D,20090126,000000,209999997,392699994,86099999,228899997,0.0011466665691999983,0
+GPUS.US,D,20090127,000000,230999997,239399996,212099997,233099997,0.00008761904017142843,0
+GPUS.US,D,20090128,000000,205799997,235199996,205799997,224699997,0.000026666664399999957,0
+GPUS.US,D,20090129,000000,220499997,245699996,216299997,218399997,0.000007619046971428559,0
+GPUS.US,D,20090130,000000,218399997,222599997,197399997,222599997,0.000030476187885714237,0
+GPUS.US,D,20090202,000000,209999997,230999997,197399997,197399997,0.00006476189925714276,0
+GPUS.US,D,20090203,000000,209999997,220499997,209999997,220499997,0.00001142857045714284,0
+GPUS.US,D,20090204,000000,222599997,222599997,216299997,216299997,0.000007619046971428559,0
+GPUS.US,D,20090205,000000,216299997,216299997,209999997,209999997,0.000007619046971428559,0
+GPUS.US,D,20090206,000000,220499997,220499997,209999997,209999997,0.000007619046971428559,0
+GPUS.US,D,20090209,000000,241499996,241499996,209999997,220499997,0.00001142857045714284,0
+GPUS.US,D,20090210,000000,222599997,233099997,209999997,209999997,0.00004190475834285708,0
+GPUS.US,D,20090211,000000,209999997,237299996,209999997,216299997,0.00004952380531428564,0
+GPUS.US,D,20090212,000000,230999997,233099997,220499997,233099997,0.00002285714091428568,0
+GPUS.US,D,20090213,000000,224699997,224699997,224699997,224699997,0,0
+GPUS.US,D,20090217,000000,230999997,230999997,230999997,230999997,0,0
+GPUS.US,D,20090218,000000,218399997,226799997,209999997,226799997,0.0000038095234857142797,0
+GPUS.US,D,20090219,000000,209999997,214199997,209999997,212099997,0.0000038095234857142797,0
+GPUS.US,D,20090220,000000,188999997,199499997,188999997,199499997,0.000015238093942857119,0
+GPUS.US,D,20090223,000000,205799997,222599997,205799997,212099997,0.00002285714091428568,0
+GPUS.US,D,20090224,000000,214199997,214199997,209999997,212099997,0.00001142857045714284,0
+GPUS.US,D,20090225,000000,218399997,222599997,216299997,222599997,0.0000190476174285714,0
+GPUS.US,D,20090226,000000,226799997,226799997,207899997,218399997,0.0000190476174285714,0
+GPUS.US,D,20090227,000000,197399997,226799997,193199997,226799997,0.0000038095234857142797,0
+GPUS.US,D,20090302,000000,226799997,226799997,178499997,216299997,0.000015238093942857119,0
+GPUS.US,D,20090303,000000,195299997,214199997,193199997,214199997,0.000007619046971428559,0
+GPUS.US,D,20090304,000000,212099997,212099997,191099997,209999997,0.000007619046971428559,0
+GPUS.US,D,20090305,000000,188999997,207899997,188999997,207899997,0,0
+GPUS.US,D,20090306,000000,188999997,199499997,188999997,199499997,0.00001142857045714284,0
+GPUS.US,D,20090309,000000,205799997,205799997,178499997,195299997,0.0000380952348571428,0
+GPUS.US,D,20090310,000000,178499997,195299997,178499997,195299997,0.0000038095234857142797,0
+GPUS.US,D,20090311,000000,188999997,195299997,188999997,195299997,0.0000038095234857142797,0
+GPUS.US,D,20090312,000000,178499997,197399997,178499997,197399997,0.000034285711371428514,0
+GPUS.US,D,20090313,000000,203699997,203699997,193199997,203699997,0.0000038095234857142797,0
+GPUS.US,D,20090316,000000,205799997,205799997,188999997,199499997,0.0000038095234857142797,0
+GPUS.US,D,20090317,000000,199499997,199499997,195299997,195299997,0,0
+GPUS.US,D,20090318,000000,199499997,205799997,188999997,199499997,0.000026666664399999957,0
+GPUS.US,D,20090319,000000,201599997,205799997,178499997,197399997,0.00008761904017142843,0
+GPUS.US,D,20090320,000000,180599997,201599997,180599997,199499997,0.0000038095234857142797,0
+GPUS.US,D,20090323,000000,188999997,209999997,188999997,209999997,0.000007619046971428559,0
+GPUS.US,D,20090324,000000,209999997,209999997,209999997,209999997,0,0
+GPUS.US,D,20090325,000000,209999997,218399997,178499997,218399997,0.0000190476174285714,0
+GPUS.US,D,20090326,000000,220499997,220499997,209999997,216299997,0.000007619046971428559,0
+GPUS.US,D,20090327,000000,191099997,209999997,191099997,209999997,0.000007619046971428559,0
+GPUS.US,D,20090330,000000,188999997,216299997,178499997,209999997,0.000007619046971428559,0
+GPUS.US,D,20090331,000000,214199997,214199997,203699997,203699997,0.0000038095234857142797,0
+GPUS.US,D,20090401,000000,209999997,216299997,199499997,216299997,0.0000038095234857142797,0
+GPUS.US,D,20090402,000000,205799997,216299997,205799997,216299997,0,0
+GPUS.US,D,20090403,000000,216299997,216299997,180599997,216299997,0.000026666664399999957,0
+GPUS.US,D,20090406,000000,195299997,216299997,178499997,216299997,0.00001142857045714284,0
+GPUS.US,D,20090407,000000,220499997,220499997,184799997,209999997,0.000007619046971428559,0
+GPUS.US,D,20090408,000000,214199997,214199997,214199997,214199997,0,0
+GPUS.US,D,20090409,000000,195299997,203699997,195299997,203699997,0.0000038095234857142797,0
+GPUS.US,D,20090413,000000,199499997,209999997,178499997,207899997,0.00001142857045714284,0
+GPUS.US,D,20090414,000000,199499997,209999997,199499997,209999997,0.0000038095234857142797,0
+GPUS.US,D,20090415,000000,203699997,209999997,201599997,209999997,0.0000038095234857142797,0
+GPUS.US,D,20090416,000000,209999997,209999997,201599997,209999997,0.000015238093942857119,0
+GPUS.US,D,20090417,000000,209999997,212099997,209999997,209999997,0.00001142857045714284,0
+GPUS.US,D,20090420,000000,212099997,212099997,201599997,201599997,0.0000038095234857142797,0
+GPUS.US,D,20090421,000000,182699997,203699997,182699997,203699997,0.0000038095234857142797,0
+GPUS.US,D,20090422,000000,203699997,230999997,203699997,228899997,0.000015238093942857119,0
+GPUS.US,D,20090423,000000,222599997,226799997,209999997,226799997,0.00001142857045714284,0
+GPUS.US,D,20090424,000000,226799997,226799997,209999997,226799997,0.00002285714091428568,0
+GPUS.US,D,20090427,000000,226799997,226799997,216299997,226799997,0.00001142857045714284,0
+GPUS.US,D,20090428,000000,218399997,228899997,218399997,228899997,0.000007619046971428559,0
+GPUS.US,D,20090429,000000,226799997,281399996,191099997,279299996,0.00004952380531428564,0
+GPUS.US,D,20090430,000000,258299996,277199996,214199997,268799996,0.00002285714091428568,0
+GPUS.US,D,20090501,000000,243599996,251999996,243599996,251999996,0.0000038095234857142797,0
+GPUS.US,D,20090504,000000,251999996,285599996,251999996,268799996,0.00006476189925714276,0
+GPUS.US,D,20090505,000000,262499996,275099996,260399996,268799996,0.0000190476174285714,0
+GPUS.US,D,20090506,000000,266699996,268799996,262499996,262499996,0.000015238093942857119,0
+GPUS.US,D,20090507,000000,247799996,247799996,241499996,241499996,0.000015238093942857119,0
+GPUS.US,D,20090508,000000,270899996,272999996,256199996,270899996,0.000034285711371428514,0
+GPUS.US,D,20090511,000000,272999996,283499996,270899996,270899996,0.00002285714091428568,0
+GPUS.US,D,20090512,000000,249899996,270899996,249899996,270899996,0.000007619046971428559,0
+GPUS.US,D,20090513,000000,251999996,291899996,241499996,275099996,0.000057142852285714195,0
+GPUS.US,D,20090514,000000,272999996,287699996,241499996,283499996,0.00004952380531428564,0
+GPUS.US,D,20090515,000000,283499996,289799996,254099996,254099996,0.0000190476174285714,0
+GPUS.US,D,20090518,000000,270899996,272999996,241499996,272999996,0.000034285711371428514,0
+GPUS.US,D,20090519,000000,268799996,268799996,268799996,268799996,0,0
+GPUS.US,D,20090520,000000,262499996,268799996,262499996,268799996,0.0000038095234857142797,0
+GPUS.US,D,20090521,000000,247799996,272999996,247799996,272999996,0,0
+GPUS.US,D,20090522,000000,283499996,283499996,283499996,283499996,0.000007619046971428559,0
+GPUS.US,D,20090526,000000,262499996,262499996,249899996,262499996,0.0000038095234857142797,0
+GPUS.US,D,20090527,000000,291899996,291899996,272999996,285599996,0.00011047618108571412,0
+GPUS.US,D,20090528,000000,272999996,296099996,272999996,296099996,0.00004952380531428564,0
+GPUS.US,D,20090529,000000,293999996,302399995,277199996,302399995,0.00001142857045714284,0
+GPUS.US,D,20090601,000000,304499995,356999995,298199996,319199995,0.0001866666507999997,0
+GPUS.US,D,20090602,000000,340199995,354899995,266699996,340199995,0.00004571428182857136,0
+GPUS.US,D,20090603,000000,356999995,356999995,293999996,321299995,0.00002285714091428568,0
+GPUS.US,D,20090604,000000,323399995,356999995,310799995,354899995,0.000060952375771428475,0
+GPUS.US,D,20090605,000000,348599995,356999995,335999995,348599995,0.000007619046971428559,0
+GPUS.US,D,20090608,000000,310799995,346499995,310799995,340199995,0.00006857142274285703,0
+GPUS.US,D,20090609,000000,350699995,365399995,329699995,352799995,0.000026666664399999957,0
+GPUS.US,D,20090610,000000,352799995,354899995,352799995,352799995,0.000015238093942857119,0
+GPUS.US,D,20090611,000000,331799995,361199995,331799995,356999995,0.000034285711371428514,0
+GPUS.US,D,20090612,000000,335999995,361199995,293999996,361199995,0.000060952375771428475,0
+GPUS.US,D,20090615,000000,394799994,394799994,346499995,361199995,0.00008380951668571416,0
+GPUS.US,D,20090616,000000,361199995,367499994,356999995,367499994,0.00004190475834285708,0
+GPUS.US,D,20090617,000000,407399994,419999994,335999995,401099994,0.00020190474474285683,0
+GPUS.US,D,20090618,000000,417899994,461999993,403199994,438899993,0.0003428571137142852,0
+GPUS.US,D,20090619,000000,480899993,524999992,449399993,495599993,0.000571428522857142,0
+GPUS.US,D,20090622,000000,495599993,499799993,373799994,461999993,0.0002742856909714281,0
+GPUS.US,D,20090623,000000,449399993,449399993,384299994,409499994,0.000057142852285714195,0
+GPUS.US,D,20090624,000000,411599994,461999993,409499994,440999993,0.000053333328799999915,0
+GPUS.US,D,20090625,000000,451499993,459899993,438899993,455699993,0.00004952380531428564,0
+GPUS.US,D,20090626,000000,459899993,461999993,445199993,459899993,0.000057142852285714195,0
+GPUS.US,D,20090629,000000,461999993,461999993,445199993,459899993,0.000030476187885714237,0
+GPUS.US,D,20090630,000000,461999993,461999993,445199993,457799993,0.00007238094622857132,0
+GPUS.US,D,20090701,000000,447299993,457799993,419999994,419999994,0.0003504761606857137,0
+GPUS.US,D,20090702,000000,440999993,468299993,319199995,394799994,0.0003580952076571423,0
+GPUS.US,D,20090706,000000,380099994,394799994,251999996,335999995,0.00044571424782857076,0
+GPUS.US,D,20090707,000000,333899995,346499995,293999996,327599995,0.0000761904697142856,0
+GPUS.US,D,20090708,000000,312899995,350699995,293999996,350699995,0.00004571428182857136,0
+GPUS.US,D,20090709,000000,371699994,371699994,312899995,340199995,0.0000380952348571428,0
+GPUS.US,D,20090710,000000,369599994,543899992,367499994,510299992,0.0012457141798285695,0
+GPUS.US,D,20090713,000000,522899992,545999992,493499993,535499992,0.00041142853645714225,0
+GPUS.US,D,20090714,000000,560699992,560699992,491399993,554399992,0.00014095236897142835,0
+GPUS.US,D,20090715,000000,571199991,573299991,514499992,552299992,0.00029333330839999955,0
+GPUS.US,D,20090716,000000,566999991,573299991,461999993,503999992,0.0003923809190285708,0
+GPUS.US,D,20090717,000000,459899993,480899993,422099994,426299994,0.00045333329479999934,0
+GPUS.US,D,20090720,000000,426299994,476699993,426299994,440999993,0.0001714285568571426,0
+GPUS.US,D,20090721,000000,461999993,461999993,398999994,436799993,0.0002742856909714281,0
+GPUS.US,D,20090722,000000,417899994,485099993,417899994,445199993,0.00011428570457142839,0
+GPUS.US,D,20090723,000000,445199993,501899992,445199993,478799993,0.00020571426822857112,0
+GPUS.US,D,20090724,000000,487199993,493499993,447299993,468299993,0.00008380951668571416,0
+GPUS.US,D,20090727,000000,472499993,493499993,472499993,482999993,0.00008380951668571416,0
+GPUS.US,D,20090728,000000,482999993,482999993,440999993,472499993,0.00004190475834285708,0
+GPUS.US,D,20090729,000000,478799993,478799993,398999994,434699993,0.00010285713411428556,0
+GPUS.US,D,20090730,000000,449399993,476699993,430499994,472499993,0.00004571428182857136,0
+GPUS.US,D,20090731,000000,472499993,472499993,409499994,445199993,0.00021714283868571395,0
+GPUS.US,D,20090803,000000,428399994,440999993,401099994,440999993,0.00012952379851428552,0
+GPUS.US,D,20090804,000000,428399994,440999993,407399994,428399994,0.00004952380531428564,0
+GPUS.US,D,20090805,000000,417899994,440999993,413699994,440999993,0.00004190475834285708,0
+GPUS.US,D,20090806,000000,415799994,434699993,342299995,390599994,0.00011809522805714267,0
+GPUS.US,D,20090807,000000,394799994,411599994,373799994,382199994,0.00006476189925714276,0
+GPUS.US,D,20090810,000000,367499994,382199994,359099995,367499994,0.00009904761062857128,0
+GPUS.US,D,20090811,000000,375899994,384299994,365399995,375899994,0.000030476187885714237,0
+GPUS.US,D,20090812,000000,388499994,388499994,367499994,384299994,0.0000380952348571428,0
+GPUS.US,D,20090813,000000,384299994,384299994,377999994,377999994,0.00004952380531428564,0
+GPUS.US,D,20090814,000000,359099995,359099995,342299995,356999995,0.00008761904017142843,0
+GPUS.US,D,20090817,000000,342299995,365399995,293999996,363299995,0.00017523808034285686,0
+GPUS.US,D,20090818,000000,356999995,359099995,346499995,359099995,0.0000038095234857142797,0
+GPUS.US,D,20090819,000000,363299995,363299995,314999995,359099995,0.00014476189245714264,0
+GPUS.US,D,20090820,000000,356999995,407399994,356999995,407399994,0.00009142856365714272,0
+GPUS.US,D,20090821,000000,403199994,434699993,333899995,340199995,0.00019428569777142827,0
+GPUS.US,D,20090824,000000,415799994,415799994,346499995,373799994,0.0000761904697142856,0
+GPUS.US,D,20090825,000000,365399995,373799994,314999995,335999995,0.0001333333219999998,0
+GPUS.US,D,20090826,000000,359099995,367499994,335999995,350699995,0.00004952380531428564,0
+GPUS.US,D,20090827,000000,335999995,348599995,335999995,348599995,0.0000038095234857142797,0
+GPUS.US,D,20090828,000000,346499995,346499995,335999995,346499995,0.0000190476174285714,0
+GPUS.US,D,20090831,000000,365399995,365399995,335999995,335999995,0.000030476187885714237,0
+GPUS.US,D,20090901,000000,335999995,352799995,335999995,352799995,0.00004571428182857136,0
+GPUS.US,D,20090902,000000,319199995,350699995,319199995,340199995,0.00002285714091428568,0
+GPUS.US,D,20090903,000000,342299995,342299995,342299995,342299995,0.00001142857045714284,0
+GPUS.US,D,20090908,000000,342299995,350699995,335999995,335999995,0.00002285714091428568,0
+GPUS.US,D,20090909,000000,321299995,344399995,321299995,344399995,0.00002285714091428568,0
+GPUS.US,D,20090910,000000,335999995,335999995,333899995,333899995,0.00002285714091428568,0
+GPUS.US,D,20090911,000000,333899995,335999995,333899995,335999995,0.00002285714091428568,0
+GPUS.US,D,20090914,000000,321299995,331799995,321299995,331799995,0.0000038095234857142797,0
+GPUS.US,D,20090915,000000,331799995,352799995,331799995,338099995,0.0000190476174285714,0
+GPUS.US,D,20090916,000000,319199995,338099995,319199995,338099995,0.00001142857045714284,0
+GPUS.US,D,20090917,000000,340199995,340199995,314999995,338099995,0.000015238093942857119,0
+GPUS.US,D,20090918,000000,350699995,350699995,346499995,346499995,0.0000038095234857142797,0
+GPUS.US,D,20090921,000000,346499995,346499995,275099996,302399995,0.00019047617428571398,0
+GPUS.US,D,20090922,000000,321299995,323399995,298199996,321299995,0.00008761904017142843,0
+GPUS.US,D,20090923,000000,327599995,327599995,314999995,317099995,0.00001142857045714284,0
+GPUS.US,D,20090924,000000,314999995,314999995,314999995,314999995,0,0
+GPUS.US,D,20090925,000000,298199996,310799995,298199996,308699995,0.000026666664399999957,0
+GPUS.US,D,20090928,000000,314999995,329699995,300299995,327599995,0.00002285714091428568,0
+GPUS.US,D,20090929,000000,325499995,325499995,314999995,314999995,0.00001142857045714284,0
+GPUS.US,D,20090930,000000,329699995,329699995,304499995,314999995,0.00004952380531428564,0
+GPUS.US,D,20091001,000000,319199995,340199995,277199996,298199996,0.0002438095030857139,0
+GPUS.US,D,20091002,000000,312899995,321299995,275099996,283499996,0.0000761904697142856,0
+GPUS.US,D,20091005,000000,298199996,312899995,275099996,298199996,0.00004952380531428564,0
+GPUS.US,D,20091006,000000,298199996,298199996,283499996,283499996,0.000015238093942857119,0
+GPUS.US,D,20091007,000000,279299996,293999996,279299996,293999996,0.0000038095234857142797,0
+GPUS.US,D,20091008,000000,277199996,277199996,275099996,277199996,0.00001142857045714284,0
+GPUS.US,D,20091009,000000,281399996,296099996,275099996,296099996,0.00006476189925714276,0
+GPUS.US,D,20091012,000000,312899995,312899995,298199996,310799995,0.000015238093942857119,0
+GPUS.US,D,20091013,000000,308699995,312899995,281399996,310799995,0.000015238093942857119,0
+GPUS.US,D,20091014,000000,310799995,310799995,281399996,310799995,0.0000380952348571428,0
+GPUS.US,D,20091016,000000,325499995,325499995,300299995,300299995,0.00001142857045714284,0
+GPUS.US,D,20091019,000000,300299995,300299995,293999996,293999996,0.00001142857045714284,0
+GPUS.US,D,20091020,000000,293999996,300299995,293999996,300299995,0.00004571428182857136,0
+GPUS.US,D,20091021,000000,293999996,298199996,293999996,298199996,0.000007619046971428559,0
+GPUS.US,D,20091022,000000,293999996,300299995,285599996,298199996,0.000015238093942857119,0
+GPUS.US,D,20091026,000000,300299995,300299995,296099996,296099996,0,0
+GPUS.US,D,20091027,000000,285599996,300299995,239399996,287699996,0.00022095236217142825,0
+GPUS.US,D,20091028,000000,281399996,281399996,256199996,258299996,0.000030476187885714237,0
+GPUS.US,D,20091029,000000,275099996,281399996,264599996,279299996,0.00001142857045714284,0
+GPUS.US,D,20091030,000000,279299996,298199996,279299996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20091102,000000,281399996,283499996,281399996,281399996,0.00001142857045714284,0
+GPUS.US,D,20091103,000000,266699996,283499996,262499996,283499996,0.000057142852285714195,0
+GPUS.US,D,20091104,000000,283499996,293999996,283499996,293999996,0.000053333328799999915,0
+GPUS.US,D,20091105,000000,293999996,293999996,237299996,268799996,0.000026666664399999957,0
+GPUS.US,D,20091109,000000,260399996,262499996,260399996,262499996,0.000030476187885714237,0
+GPUS.US,D,20091110,000000,260399996,272999996,247799996,251999996,0.000060952375771428475,0
+GPUS.US,D,20091112,000000,247799996,247799996,247799996,247799996,0.0000038095234857142797,0
+GPUS.US,D,20091113,000000,222599997,272999996,222599997,262499996,0.0000190476174285714,0
+GPUS.US,D,20091116,000000,272999996,272999996,254099996,272999996,0.0000190476174285714,0
+GPUS.US,D,20091117,000000,262499996,272999996,247799996,270899996,0.000060952375771428475,0
+GPUS.US,D,20091118,000000,256199996,264599996,256199996,264599996,0.0000038095234857142797,0
+GPUS.US,D,20091119,000000,260399996,304499995,260399996,304499995,0.00021333331519999966,0
+GPUS.US,D,20091120,000000,251999996,298199996,251999996,298199996,0.0000380952348571428,0
+GPUS.US,D,20091123,000000,304499995,304499995,285599996,285599996,0.000007619046971428559,0
+GPUS.US,D,20091124,000000,285599996,304499995,285599996,289799996,0.00001142857045714284,0
+GPUS.US,D,20091125,000000,296099996,308699995,272999996,272999996,0.0000190476174285714,0
+GPUS.US,D,20091127,000000,268799996,268799996,268799996,268799996,0.0000038095234857142797,0
+GPUS.US,D,20091130,000000,270899996,283499996,258299996,279299996,0.00004190475834285708,0
+GPUS.US,D,20091201,000000,266699996,281399996,264599996,272999996,0.0000190476174285714,0
+GPUS.US,D,20091202,000000,264599996,264599996,254099996,262499996,0.00006476189925714276,0
+GPUS.US,D,20091203,000000,249899996,283499996,249899996,283499996,0.000015238093942857119,0
+GPUS.US,D,20091204,000000,281399996,283499996,264599996,272999996,0.00004571428182857136,0
+GPUS.US,D,20091207,000000,264599996,275099996,262499996,275099996,0.000007619046971428559,0
+GPUS.US,D,20091208,000000,272999996,275099996,262499996,262499996,0.00002285714091428568,0
+GPUS.US,D,20091209,000000,268799996,283499996,262499996,283499996,0.0000190476174285714,0
+GPUS.US,D,20091210,000000,279299996,287699996,279299996,287699996,0.00001142857045714284,0
+GPUS.US,D,20091211,000000,283499996,293999996,272999996,277199996,0.000007619046971428559,0
+GPUS.US,D,20091214,000000,272999996,275099996,251999996,275099996,0.000015238093942857119,0
+GPUS.US,D,20091215,000000,260399996,272999996,260399996,272999996,0,0
+GPUS.US,D,20091216,000000,262499996,272999996,260399996,272999996,0.000015238093942857119,0
+GPUS.US,D,20091217,000000,268799996,283499996,266699996,277199996,0.000026666664399999957,0
+GPUS.US,D,20091218,000000,277199996,281399996,258299996,281399996,0.00002285714091428568,0
+GPUS.US,D,20091221,000000,272999996,283499996,266699996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20091222,000000,285599996,296099996,285599996,296099996,0.000034285711371428514,0
+GPUS.US,D,20091223,000000,308699995,308699995,285599996,293999996,0.000030476187885714237,0
+GPUS.US,D,20091229,000000,293999996,304499995,277199996,302399995,0.000026666664399999957,0
+GPUS.US,D,20091230,000000,283499996,283499996,260399996,283499996,0.00002285714091428568,0
+GPUS.US,D,20091231,000000,268799996,283499996,268799996,283499996,0.00001142857045714284,0
+GPUS.US,D,20100104,000000,266699996,287699996,266699996,279299996,0.000007619046971428559,0
+GPUS.US,D,20100105,000000,275099996,283499996,272999996,283499996,0.0000190476174285714,0
+GPUS.US,D,20100106,000000,281399996,293999996,275099996,275099996,0.0000190476174285714,0
+GPUS.US,D,20100107,000000,279299996,279299996,279299996,279299996,0,0
+GPUS.US,D,20100108,000000,275099996,279299996,272999996,272999996,0.0000190476174285714,0
+GPUS.US,D,20100111,000000,262499996,277199996,260399996,268799996,0.000015238093942857119,0
+GPUS.US,D,20100112,000000,270899996,279299996,268799996,268799996,0.000007619046971428559,0
+GPUS.US,D,20100113,000000,268799996,293999996,260399996,281399996,0.00012952379851428552,0
+GPUS.US,D,20100114,000000,279299996,279299996,258299996,272999996,0.000030476187885714237,0
+GPUS.US,D,20100115,000000,264599996,270899996,264599996,270899996,0,0
+GPUS.US,D,20100119,000000,268799996,270899996,264599996,270899996,0,0
+GPUS.US,D,20100120,000000,264599996,270899996,262499996,270899996,0.0000190476174285714,0
+GPUS.US,D,20100121,000000,260399996,260399996,251999996,260399996,0.00002285714091428568,0
+GPUS.US,D,20100122,000000,258299996,258299996,251999996,258299996,0.00002285714091428568,0
+GPUS.US,D,20100125,000000,254099996,268799996,254099996,268799996,0.00001142857045714284,0
+GPUS.US,D,20100126,000000,270899996,275099996,262499996,264599996,0.00001142857045714284,0
+GPUS.US,D,20100127,000000,275099996,279299996,260399996,268799996,0.00002285714091428568,0
+GPUS.US,D,20100128,000000,251999996,264599996,251999996,264599996,0.0000038095234857142797,0
+GPUS.US,D,20100129,000000,275099996,277199996,275099996,277199996,0.00001142857045714284,0
+GPUS.US,D,20100201,000000,275099996,275099996,275099996,275099996,0,0
+GPUS.US,D,20100202,000000,260399996,272999996,258299996,270899996,0.0000190476174285714,0
+GPUS.US,D,20100203,000000,258299996,268799996,258299996,268799996,0,0
+GPUS.US,D,20100205,000000,262499996,275099996,251999996,251999996,0.000057142852285714195,0
+GPUS.US,D,20100208,000000,243599996,260399996,243599996,260399996,0.00001142857045714284,0
+GPUS.US,D,20100209,000000,254099996,264599996,251999996,260399996,0.000007619046971428559,0
+GPUS.US,D,20100210,000000,262499996,262499996,243599996,260399996,0.000034285711371428514,0
+GPUS.US,D,20100211,000000,262499996,262499996,262499996,262499996,0,0
+GPUS.US,D,20100212,000000,262499996,262499996,262499996,262499996,0,0
+GPUS.US,D,20100216,000000,262499996,262499996,262499996,262499996,0.0000038095234857142797,0
+GPUS.US,D,20100217,000000,254099996,262499996,254099996,262499996,0,0
+GPUS.US,D,20100218,000000,262499996,268799996,262499996,268799996,0,0
+GPUS.US,D,20100219,000000,268799996,268799996,258299996,268799996,0.0000038095234857142797,0
+GPUS.US,D,20100222,000000,262499996,268799996,258299996,268799996,0.000007619046971428559,0
+GPUS.US,D,20100223,000000,264599996,264599996,264599996,264599996,0,0
+GPUS.US,D,20100224,000000,251999996,264599996,251999996,258299996,0.000007619046971428559,0
+GPUS.US,D,20100225,000000,262499996,262499996,262499996,262499996,0,0
+GPUS.US,D,20100226,000000,258299996,258299996,258299996,258299996,0,0
+GPUS.US,D,20100301,000000,251999996,254099996,251999996,251999996,0.0000038095234857142797,0
+GPUS.US,D,20100302,000000,245699996,245699996,222599997,235199996,0.00011047618108571412,0
+GPUS.US,D,20100303,000000,239399996,249899996,239399996,247799996,0.000007619046971428559,0
+GPUS.US,D,20100304,000000,245699996,249899996,245699996,247799996,0.000007619046971428559,0
+GPUS.US,D,20100305,000000,230999997,249899996,230999997,249899996,0.0000190476174285714,0
+GPUS.US,D,20100308,000000,233099997,241499996,212099997,228899997,0.00007238094622857132,0
+GPUS.US,D,20100309,000000,230999997,237299996,230999997,237299996,0.0000190476174285714,0
+GPUS.US,D,20100311,000000,222599997,237299996,222599997,237299996,0.0000190476174285714,0
+GPUS.US,D,20100312,000000,243599996,251999996,237299996,247799996,0.000030476187885714237,0
+GPUS.US,D,20100315,000000,249899996,264599996,247799996,264599996,0.00006857142274285703,0
+GPUS.US,D,20100316,000000,256199996,264599996,254099996,260399996,0.000034285711371428514,0
+GPUS.US,D,20100317,000000,262499996,262499996,262499996,262499996,0,0
+GPUS.US,D,20100318,000000,298199996,298199996,264599996,268799996,0.00001142857045714284,0
+GPUS.US,D,20100319,000000,258299996,268799996,258299996,268799996,0,0
+GPUS.US,D,20100322,000000,251999996,251999996,228899997,251999996,0.00008380951668571416,0
+GPUS.US,D,20100323,000000,251999996,251999996,220499997,249899996,0.0000380952348571428,0
+GPUS.US,D,20100324,000000,251999996,251999996,251999996,251999996,0.0000038095234857142797,0
+GPUS.US,D,20100325,000000,251999996,251999996,243599996,251999996,0.0000038095234857142797,0
+GPUS.US,D,20100326,000000,251999996,251999996,251999996,251999996,0.0000190476174285714,0
+GPUS.US,D,20100329,000000,251999996,251999996,243599996,251999996,0,0
+GPUS.US,D,20100330,000000,243599996,293999996,243599996,262499996,0.00015999998639999974,0
+GPUS.US,D,20100331,000000,230999997,272999996,212099997,260399996,0.00013714284548571406,0
+GPUS.US,D,20100401,000000,251999996,251999996,251999996,251999996,0.0000038095234857142797,0
+GPUS.US,D,20100405,000000,251999996,254099996,237299996,254099996,0.000030476187885714237,0
+GPUS.US,D,20100406,000000,243599996,254099996,243599996,254099996,0,0
+GPUS.US,D,20100407,000000,256199996,256199996,245699996,254099996,0.0000038095234857142797,0
+GPUS.US,D,20100408,000000,254099996,254099996,254099996,254099996,0,0
+GPUS.US,D,20100409,000000,228899997,254099996,228899997,249899996,0.00006476189925714276,0
+GPUS.US,D,20100412,000000,241499996,249899996,226799997,247799996,0.00006476189925714276,0
+GPUS.US,D,20100413,000000,237299996,247799996,235199996,247799996,0.000007619046971428559,0
+GPUS.US,D,20100414,000000,226799997,245699996,226799997,245699996,0.00004571428182857136,0
+GPUS.US,D,20100415,000000,235199996,258299996,224699997,235199996,0.00008380951668571416,0
+GPUS.US,D,20100416,000000,237299996,247799996,235199996,247799996,0.00008380951668571416,0
+GPUS.US,D,20100419,000000,247799996,247799996,247799996,247799996,0.0000038095234857142797,0
+GPUS.US,D,20100420,000000,247799996,247799996,247799996,247799996,0.00001142857045714284,0
+GPUS.US,D,20100421,000000,256199996,264599996,256199996,262499996,0.00006476189925714276,0
+GPUS.US,D,20100422,000000,268799996,268799996,254099996,266699996,0.000034285711371428514,0
+GPUS.US,D,20100423,000000,256199996,256199996,256199996,256199996,0,0
+GPUS.US,D,20100426,000000,268799996,268799996,237299996,256199996,0.000030476187885714237,0
+GPUS.US,D,20100427,000000,251999996,251999996,251999996,251999996,0,0
+GPUS.US,D,20100428,000000,256199996,256199996,256199996,256199996,0,0
+GPUS.US,D,20100430,000000,260399996,260399996,260399996,260399996,0,0
+GPUS.US,D,20100503,000000,256199996,256199996,233099997,241499996,0.0000190476174285714,0
+GPUS.US,D,20100505,000000,243599996,247799996,233099997,247799996,0.000007619046971428559,0
+GPUS.US,D,20100506,000000,235199996,247799996,226799997,247799996,0.000026666664399999957,0
+GPUS.US,D,20100507,000000,241499996,243599996,226799997,243599996,0.000007619046971428559,0
+GPUS.US,D,20100510,000000,220499997,247799996,220499997,243599996,0.000015238093942857119,0
+GPUS.US,D,20100511,000000,233099997,247799996,233099997,245699996,0.00001142857045714284,0
+GPUS.US,D,20100512,000000,247799996,247799996,241499996,247799996,0.0000038095234857142797,0
+GPUS.US,D,20100513,000000,241499996,241499996,228899997,233099997,0.000015238093942857119,0
+GPUS.US,D,20100514,000000,230999997,233099997,230999997,230999997,0.000007619046971428559,0
+GPUS.US,D,20100517,000000,230999997,230999997,220499997,220499997,0.00002285714091428568,0
+GPUS.US,D,20100518,000000,220499997,220499997,212099997,212099997,0.0000038095234857142797,0
+GPUS.US,D,20100519,000000,212099997,216299997,209999997,216299997,0.00001142857045714284,0
+GPUS.US,D,20100520,000000,209999997,226799997,205799997,224699997,0.000026666664399999957,0
+GPUS.US,D,20100521,000000,216299997,224699997,209999997,224699997,0.0000038095234857142797,0
+GPUS.US,D,20100524,000000,224699997,235199996,224699997,235199996,0.00001142857045714284,0
+GPUS.US,D,20100525,000000,224699997,239399996,203699997,226799997,0.00001142857045714284,0
+GPUS.US,D,20100526,000000,224699997,230999997,220499997,230999997,0.000007619046971428559,0
+GPUS.US,D,20100527,000000,237299996,237299996,226799997,237299996,0.0000038095234857142797,0
+GPUS.US,D,20100528,000000,241499996,241499996,230999997,230999997,0,0
+GPUS.US,D,20100601,000000,230999997,230999997,230999997,230999997,0.0000038095234857142797,0
+GPUS.US,D,20100602,000000,209999997,230999997,209999997,230999997,0.000026666664399999957,0
+GPUS.US,D,20100603,000000,220499997,230999997,220499997,230999997,0.0000038095234857142797,0
+GPUS.US,D,20100607,000000,222599997,241499996,209999997,239399996,0.000015238093942857119,0
+GPUS.US,D,20100608,000000,228899997,239399996,228899997,235199996,0.0000038095234857142797,0
+GPUS.US,D,20100609,000000,224699997,233099997,216299997,230999997,0.00001142857045714284,0
+GPUS.US,D,20100610,000000,220499997,239399996,220499997,239399996,0.0000038095234857142797,0
+GPUS.US,D,20100611,000000,239399996,239399996,228899997,237299996,0,0
+GPUS.US,D,20100614,000000,241499996,241499996,241499996,241499996,0.000007619046971428559,0
+GPUS.US,D,20100615,000000,233099997,237299996,230999997,237299996,0.0000038095234857142797,0
+GPUS.US,D,20100616,000000,241499996,241499996,228899997,241499996,0.0000038095234857142797,0
+GPUS.US,D,20100617,000000,241499996,241499996,241499996,241499996,0,0
+GPUS.US,D,20100618,000000,230999997,251999996,209999997,251999996,0.00001142857045714284,0
+GPUS.US,D,20100621,000000,245699996,245699996,224699997,224699997,0.00001142857045714284,0
+GPUS.US,D,20100622,000000,235199996,241499996,230999997,239399996,0.0000038095234857142797,0
+GPUS.US,D,20100623,000000,228899997,241499996,222599997,241499996,0.00001142857045714284,0
+GPUS.US,D,20100624,000000,237299996,241499996,228899997,237299996,0.000007619046971428559,0
+GPUS.US,D,20100625,000000,237299996,237299996,237299996,237299996,0,0
+GPUS.US,D,20100628,000000,237299996,237299996,226799997,237299996,0,0
+GPUS.US,D,20100629,000000,230999997,230999997,218399997,218399997,0,0
+GPUS.US,D,20100630,000000,228899997,230999997,212099997,230999997,0.000053333328799999915,0
+GPUS.US,D,20100701,000000,224699997,235199996,197399997,228899997,0.00002285714091428568,0
+GPUS.US,D,20100702,000000,226799997,226799997,226799997,226799997,0,0
+GPUS.US,D,20100706,000000,224699997,226799997,220499997,226799997,0.0000038095234857142797,0
+GPUS.US,D,20100707,000000,201599997,226799997,201599997,226799997,0.0000038095234857142797,0
+GPUS.US,D,20100708,000000,224699997,226799997,224699997,226799997,0.000015238093942857119,0
+GPUS.US,D,20100709,000000,226799997,230999997,226799997,230999997,0.00001142857045714284,0
+GPUS.US,D,20100712,000000,230999997,230999997,230999997,230999997,0,0
+GPUS.US,D,20100713,000000,230999997,230999997,230999997,230999997,0,0
+GPUS.US,D,20100714,000000,235199996,235199996,235199996,235199996,0,0
+GPUS.US,D,20100715,000000,230999997,235199996,212099997,230999997,0.000007619046971428559,0
+GPUS.US,D,20100716,000000,235199996,241499996,214199997,216299997,0.000026666664399999957,0
+GPUS.US,D,20100719,000000,226799997,235199996,226799997,235199996,0.0000038095234857142797,0
+GPUS.US,D,20100720,000000,241499996,241499996,230999997,239399996,0.0000038095234857142797,0
+GPUS.US,D,20100721,000000,230999997,230999997,214199997,214199997,0.000015238093942857119,0
+GPUS.US,D,20100722,000000,224699997,230999997,224699997,228899997,0.00001142857045714284,0
+GPUS.US,D,20100723,000000,205799997,228899997,201599997,212099997,0.000030476187885714237,0
+GPUS.US,D,20100726,000000,212099997,226799997,197399997,216299997,0.000057142852285714195,0
+GPUS.US,D,20100727,000000,214199997,218399997,207899997,218399997,0.000015238093942857119,0
+GPUS.US,D,20100728,000000,209999997,218399997,197399997,214199997,0.0000761904697142856,0
+GPUS.US,D,20100729,000000,209999997,218399997,209999997,216299997,0.0000038095234857142797,0
+GPUS.US,D,20100730,000000,218399997,218399997,201599997,218399997,0.000015238093942857119,0
+GPUS.US,D,20100802,000000,214199997,230999997,214199997,230999997,0.000026666664399999957,0
+GPUS.US,D,20100804,000000,230999997,230999997,214199997,228899997,0.0000038095234857142797,0
+GPUS.US,D,20100805,000000,228899997,228899997,218399997,218399997,0.00001142857045714284,0
+GPUS.US,D,20100806,000000,218399997,218399997,218399997,218399997,0.000007619046971428559,0
+GPUS.US,D,20100809,000000,222599997,222599997,222599997,222599997,0,0
+GPUS.US,D,20100810,000000,216299997,226799997,216299997,218399997,0.0000038095234857142797,0
+GPUS.US,D,20100811,000000,220499997,220499997,220499997,220499997,0,0
+GPUS.US,D,20100812,000000,212099997,218399997,209999997,209999997,0.0000038095234857142797,0
+GPUS.US,D,20100813,000000,214199997,218399997,214199997,218399997,0.000007619046971428559,0
+GPUS.US,D,20100817,000000,216299997,216299997,209999997,216299997,0.000030476187885714237,0
+GPUS.US,D,20100818,000000,218399997,218399997,218399997,218399997,0,0
+GPUS.US,D,20100819,000000,209999997,209999997,209999997,209999997,0.0000038095234857142797,0
+GPUS.US,D,20100820,000000,209999997,209999997,209999997,209999997,0.0000038095234857142797,0
+GPUS.US,D,20100823,000000,209999997,212099997,199499997,212099997,0.0000190476174285714,0
+GPUS.US,D,20100824,000000,209999997,216299997,209999997,216299997,0.000015238093942857119,0
+GPUS.US,D,20100825,000000,216299997,216299997,216299997,216299997,0,0
+GPUS.US,D,20100826,000000,209999997,209999997,167999997,209999997,0.0000761904697142856,0
+GPUS.US,D,20100827,000000,207899997,207899997,197399997,197399997,0.0000038095234857142797,0
+GPUS.US,D,20100830,000000,197399997,209999997,197399997,209999997,0.0000190476174285714,0
+GPUS.US,D,20100831,000000,209999997,218399997,209999997,218399997,0,0
+GPUS.US,D,20100901,000000,218399997,220499997,209999997,218399997,0.00001142857045714284,0
+GPUS.US,D,20100902,000000,218399997,218399997,209999997,218399997,0.0000038095234857142797,0
+GPUS.US,D,20100903,000000,218399997,218399997,218399997,218399997,0.0000038095234857142797,0
+GPUS.US,D,20100907,000000,209999997,222599997,195299997,209999997,0.00008380951668571416,0
+GPUS.US,D,20100908,000000,209999997,209999997,209999997,209999997,0,0
+GPUS.US,D,20100909,000000,209999997,209999997,209999997,209999997,0,0
+GPUS.US,D,20100910,000000,209999997,209999997,188999997,209999997,0.000026666664399999957,0
+GPUS.US,D,20100913,000000,199499997,209999997,199499997,209999997,0.0000038095234857142797,0
+GPUS.US,D,20100914,000000,191099997,220499997,188999997,220499997,0.00006476189925714276,0
+GPUS.US,D,20100915,000000,218399997,220499997,218399997,220499997,0,0
+GPUS.US,D,20100916,000000,209999997,216299997,209999997,216299997,0.0000038095234857142797,0
+GPUS.US,D,20100917,000000,216299997,220499997,216299997,220499997,0.000015238093942857119,0
+GPUS.US,D,20100920,000000,209999997,220499997,209999997,220499997,0.0000038095234857142797,0
+GPUS.US,D,20100921,000000,218399997,220499997,218399997,220499997,0,0
+GPUS.US,D,20100922,000000,209999997,222599997,199499997,220499997,0.000026666664399999957,0
+GPUS.US,D,20100923,000000,214199997,230999997,214199997,230999997,0.00009523808714285699,0
+GPUS.US,D,20100924,000000,230999997,230999997,230999997,230999997,0,0
+GPUS.US,D,20100927,000000,220499997,228899997,214199997,228899997,0.00002285714091428568,0
+GPUS.US,D,20100928,000000,226799997,226799997,226799997,226799997,0,0
+GPUS.US,D,20100929,000000,220499997,226799997,220499997,226799997,0.000007619046971428559,0
+GPUS.US,D,20100930,000000,205799997,226799997,203699997,226799997,0.000026666664399999957,0
+GPUS.US,D,20101001,000000,214199997,224699997,214199997,224699997,0.0000038095234857142797,0
+GPUS.US,D,20101004,000000,224699997,224699997,216299997,216299997,0,0
+GPUS.US,D,20101005,000000,214199997,216299997,214199997,216299997,0.00001142857045714284,0
+GPUS.US,D,20101006,000000,224699997,224699997,224699997,224699997,0,0
+GPUS.US,D,20101007,000000,226799997,226799997,209999997,214199997,0.0000038095234857142797,0
+GPUS.US,D,20101008,000000,212099997,214199997,212099997,214199997,0.000007619046971428559,0
+GPUS.US,D,20101011,000000,209999997,212099997,205799997,212099997,0.000007619046971428559,0
+GPUS.US,D,20101012,000000,214199997,218399997,214199997,218399997,0,0
+GPUS.US,D,20101013,000000,209999997,218399997,209999997,218399997,0.000007619046971428559,0
+GPUS.US,D,20101014,000000,209999997,260399996,209999997,220499997,0.0002819047379428567,0
+GPUS.US,D,20101015,000000,226799997,230999997,209999997,230999997,0.0000380952348571428,0
+GPUS.US,D,20101018,000000,212099997,226799997,212099997,226799997,0.000007619046971428559,0
+GPUS.US,D,20101019,000000,230999997,230999997,220499997,230999997,0,0
+GPUS.US,D,20101020,000000,222599997,230999997,220499997,230999997,0.0000038095234857142797,0
+GPUS.US,D,20101021,000000,230999997,241499996,209999997,209999997,0.00001142857045714284,0
+GPUS.US,D,20101022,000000,220499997,230999997,212099997,214199997,0.00004571428182857136,0
+GPUS.US,D,20101025,000000,220499997,230999997,203699997,214199997,0.0003504761606857137,0
+GPUS.US,D,20101026,000000,283499996,283499996,214199997,230999997,0.00040761901297142793,0
+GPUS.US,D,20101027,000000,237299996,239399996,220499997,237299996,0.000057142852285714195,0
+GPUS.US,D,20101028,000000,222599997,233099997,220499997,233099997,0.000007619046971428559,0
+GPUS.US,D,20101029,000000,224699997,233099997,209999997,230999997,0.000015238093942857119,0
+GPUS.US,D,20101101,000000,209999997,235199996,209999997,230999997,0.0000380952348571428,0
+GPUS.US,D,20101102,000000,233099997,256199996,233099997,251999996,0.00016380950988571403,0
+GPUS.US,D,20101103,000000,258299996,499799993,258299996,472499993,0.005999999489999991,0
+GPUS.US,D,20101104,000000,520799992,520799992,398999994,438899993,0.0015276189177714262,0
+GPUS.US,D,20101105,000000,432599994,440999993,373799994,409499994,0.0003999999659999994,0
+GPUS.US,D,20101108,000000,398999994,409499994,329699995,377999994,0.0006895237509142847,0
+GPUS.US,D,20101109,000000,375899994,386399994,352799995,361199995,0.00009523808714285699,0
+GPUS.US,D,20101110,000000,356999995,356999995,327599995,348599995,0.00009904761062857128,0
+GPUS.US,D,20101111,000000,342299995,356999995,323399995,342299995,0.00004190475834285708,0
+GPUS.US,D,20101112,000000,335999995,335999995,304499995,317099995,0.000060952375771428475,0
+GPUS.US,D,20101115,000000,306599995,312899995,300299995,304499995,0.00010666665759999983,0
+GPUS.US,D,20101116,000000,296099996,302399995,283499996,302399995,0.00011428570457142839,0
+GPUS.US,D,20101117,000000,291899996,296099996,275099996,296099996,0.00014476189245714264,0
+GPUS.US,D,20101118,000000,291899996,302399995,285599996,302399995,0.00006857142274285703,0
+GPUS.US,D,20101119,000000,308699995,310799995,296099996,304499995,0.000026666664399999957,0
+GPUS.US,D,20101122,000000,293999996,304499995,293999996,298199996,0.000015238093942857119,0
+GPUS.US,D,20101123,000000,293999996,302399995,293999996,296099996,0.00004952380531428564,0
+GPUS.US,D,20101124,000000,302399995,304499995,298199996,298199996,0.00004952380531428564,0
+GPUS.US,D,20101129,000000,300299995,304499995,296099996,304499995,0.000026666664399999957,0
+GPUS.US,D,20101130,000000,264599996,300299995,264599996,293999996,0.00004571428182857136,0
+GPUS.US,D,20101201,000000,298199996,319199995,298199996,317099995,0.00006857142274285703,0
+GPUS.US,D,20101202,000000,319199995,356999995,319199995,340199995,0.00025904759702857105,0
+GPUS.US,D,20101203,000000,335999995,365399995,335999995,359099995,0.000057142852285714195,0
+GPUS.US,D,20101206,000000,348599995,356999995,348599995,350699995,0.0000380952348571428,0
+GPUS.US,D,20101207,000000,350699995,352799995,340199995,346499995,0.00004952380531428564,0
+GPUS.US,D,20101208,000000,348599995,356999995,344399995,346499995,0.000060952375771428475,0
+GPUS.US,D,20101209,000000,352799995,354899995,348599995,350699995,0.00001142857045714284,0
+GPUS.US,D,20101210,000000,352799995,354899995,340199995,342299995,0.00002285714091428568,0
+GPUS.US,D,20101213,000000,394799994,394799994,354899995,384299994,0.0003009523553714281,0
+GPUS.US,D,20101214,000000,396899994,396899994,363299995,367499994,0.0001714285568571426,0
+GPUS.US,D,20101215,000000,375899994,375899994,365399995,365399995,0.000060952375771428475,0
+GPUS.US,D,20101216,000000,373799994,373799994,352799995,354899995,0.00010285713411428556,0
+GPUS.US,D,20101217,000000,354899995,354899995,348599995,354899995,0.000015238093942857119,0
+GPUS.US,D,20101220,000000,350699995,367499994,350699995,363299995,0.0001333333219999998,0
+GPUS.US,D,20101221,000000,359099995,367499994,359099995,363299995,0.00002285714091428568,0
+GPUS.US,D,20101222,000000,373799994,382199994,373799994,380099994,0.00002285714091428568,0
+GPUS.US,D,20101223,000000,371699994,384299994,367499994,377999994,0.000060952375771428475,0
+GPUS.US,D,20101227,000000,377999994,380099994,369599994,380099994,0.000030476187885714237,0
+GPUS.US,D,20101228,000000,384299994,388499994,369599994,373799994,0.00006857142274285703,0
+GPUS.US,D,20101229,000000,384299994,384299994,367499994,371699994,0.0000038095234857142797,0
+GPUS.US,D,20101230,000000,371699994,371699994,346499995,350699995,0.0000761904697142856,0
+GPUS.US,D,20101231,000000,344399995,359099995,335999995,346499995,0.000057142852285714195,0
+GPUS.US,D,20110103,000000,350699995,350699995,350699995,350699995,0.000007619046971428559,0
+GPUS.US,D,20110104,000000,348599995,386399994,348599995,352799995,0.0001714285568571426,0
+GPUS.US,D,20110105,000000,356999995,365399995,344399995,365399995,0.00004952380531428564,0
+GPUS.US,D,20110106,000000,367499994,384299994,367499994,384299994,0.00004571428182857136,0
+GPUS.US,D,20110107,000000,371699994,371699994,369599994,369599994,0.000007619046971428559,0
+GPUS.US,D,20110110,000000,367499994,373799994,361199995,373799994,0.0000190476174285714,0
+GPUS.US,D,20110111,000000,367499994,367499994,361199995,361199995,0.00001142857045714284,0
+GPUS.US,D,20110112,000000,365399995,365399995,361199995,365399995,0.0000038095234857142797,0
+GPUS.US,D,20110113,000000,359099995,359099995,329699995,350699995,0.00004190475834285708,0
+GPUS.US,D,20110114,000000,354899995,361199995,340199995,344399995,0.00008380951668571416,0
+GPUS.US,D,20110118,000000,344399995,346499995,338099995,342299995,0.00007238094622857132,0
+GPUS.US,D,20110119,000000,342299995,342299995,340199995,340199995,0.00001142857045714284,0
+GPUS.US,D,20110120,000000,335999995,346499995,331799995,338099995,0.000053333328799999915,0
+GPUS.US,D,20110121,000000,342299995,342299995,335999995,342299995,0.00001142857045714284,0
+GPUS.US,D,20110124,000000,340199995,340199995,335999995,335999995,0.000007619046971428559,0
+GPUS.US,D,20110125,000000,331799995,340199995,331799995,340199995,0.00001142857045714284,0
+GPUS.US,D,20110126,000000,331799995,346499995,331799995,346499995,0.00012190475154285695,0
+GPUS.US,D,20110127,000000,344399995,344399995,344399995,344399995,0,0
+GPUS.US,D,20110128,000000,344399995,352799995,344399995,344399995,0.000026666664399999957,0
+GPUS.US,D,20110131,000000,344399995,350699995,344399995,346499995,0.0000038095234857142797,0
+GPUS.US,D,20110201,000000,346499995,356999995,346499995,354899995,0.000015238093942857119,0
+GPUS.US,D,20110202,000000,354899995,354899995,346499995,354899995,0.000007619046971428559,0
+GPUS.US,D,20110203,000000,348599995,348599995,348599995,348599995,0,0
+GPUS.US,D,20110204,000000,348599995,361199995,346499995,356999995,0.000034285711371428514,0
+GPUS.US,D,20110207,000000,359099995,365399995,359099995,363299995,0.000030476187885714237,0
+GPUS.US,D,20110208,000000,363299995,363299995,348599995,363299995,0.00002285714091428568,0
+GPUS.US,D,20110209,000000,354899995,359099995,354899995,359099995,0.00004190475834285708,0
+GPUS.US,D,20110210,000000,359099995,361199995,359099995,361199995,0.00001142857045714284,0
+GPUS.US,D,20110211,000000,359099995,361199995,350699995,361199995,0.000007619046971428559,0
+GPUS.US,D,20110214,000000,342299995,365399995,338099995,361199995,0.00004952380531428564,0
+GPUS.US,D,20110215,000000,365399995,367499994,348599995,352799995,0.000030476187885714237,0
+GPUS.US,D,20110216,000000,352799995,365399995,352799995,359099995,0.00002285714091428568,0
+GPUS.US,D,20110217,000000,356999995,365399995,356999995,365399995,0.000007619046971428559,0
+GPUS.US,D,20110218,000000,359099995,361199995,356999995,361199995,0.000007619046971428559,0
+GPUS.US,D,20110222,000000,356999995,361199995,346499995,361199995,0.0000190476174285714,0
+GPUS.US,D,20110223,000000,365399995,365399995,354899995,356999995,0.000015238093942857119,0
+GPUS.US,D,20110224,000000,367499994,367499994,359099995,359099995,0.00002285714091428568,0
+GPUS.US,D,20110225,000000,361199995,363299995,361199995,363299995,0.000007619046971428559,0
+GPUS.US,D,20110228,000000,363299995,365399995,342299995,354899995,0.00002285714091428568,0
+GPUS.US,D,20110301,000000,350699995,354899995,348599995,352799995,0.000007619046971428559,0
+GPUS.US,D,20110302,000000,350699995,356999995,348599995,356999995,0.000030476187885714237,0
+GPUS.US,D,20110303,000000,361199995,428399994,346499995,346499995,0.0009409523009714271,0
+GPUS.US,D,20110304,000000,354899995,356999995,325499995,335999995,0.00012952379851428552,0
+GPUS.US,D,20110307,000000,335999995,342299995,333899995,333899995,0.000034285711371428514,0
+GPUS.US,D,20110308,000000,338099995,350699995,338099995,350699995,0.000026666664399999957,0
+GPUS.US,D,20110309,000000,361199995,361199995,348599995,352799995,0.000015238093942857119,0
+GPUS.US,D,20110310,000000,344399995,350699995,335999995,350699995,0.0000380952348571428,0
+GPUS.US,D,20110311,000000,338099995,338099995,325499995,338099995,0.000015238093942857119,0
+GPUS.US,D,20110314,000000,338099995,342299995,325499995,338099995,0.000026666664399999957,0
+GPUS.US,D,20110315,000000,333899995,333899995,298199996,325499995,0.0000380952348571428,0
+GPUS.US,D,20110316,000000,323399995,323399995,314999995,319199995,0.00007238094622857132,0
+GPUS.US,D,20110317,000000,323399995,325499995,314999995,314999995,0.000057142852285714195,0
+GPUS.US,D,20110318,000000,321299995,325499995,321299995,325499995,0.00001142857045714284,0
+GPUS.US,D,20110321,000000,323399995,331799995,323399995,327599995,0.00001142857045714284,0
+GPUS.US,D,20110322,000000,331799995,344399995,331799995,340199995,0.00007238094622857132,0
+GPUS.US,D,20110323,000000,340199995,340199995,323399995,333899995,0.000026666664399999957,0
+GPUS.US,D,20110324,000000,338099995,338099995,335999995,335999995,0.000007619046971428559,0
+GPUS.US,D,20110325,000000,331799995,338099995,331799995,331799995,0.00001142857045714284,0
+GPUS.US,D,20110328,000000,333899995,340199995,333899995,340199995,0.00004190475834285708,0
+GPUS.US,D,20110329,000000,335999995,338099995,333899995,335999995,0.000030476187885714237,0
+GPUS.US,D,20110330,000000,340199995,340199995,331799995,331799995,0.00004952380531428564,0
+GPUS.US,D,20110331,000000,335999995,335999995,331799995,333899995,0.000007619046971428559,0
+GPUS.US,D,20110404,000000,329699995,329699995,329699995,329699995,0.0000038095234857142797,0
+GPUS.US,D,20110405,000000,340199995,342299995,338099995,342299995,0.00004190475834285708,0
+GPUS.US,D,20110406,000000,340199995,346499995,323399995,338099995,0.00002285714091428568,0
+GPUS.US,D,20110407,000000,340199995,348599995,314999995,340199995,0.000034285711371428514,0
+GPUS.US,D,20110408,000000,340199995,340199995,335999995,335999995,0,0
+GPUS.US,D,20110411,000000,335999995,335999995,314999995,333899995,0.00001142857045714284,0
+GPUS.US,D,20110412,000000,329699995,333899995,329699995,333899995,0.0000038095234857142797,0
+GPUS.US,D,20110413,000000,338099995,344399995,335999995,338099995,0.000007619046971428559,0
+GPUS.US,D,20110414,000000,340199995,344399995,340199995,344399995,0.0000038095234857142797,0
+GPUS.US,D,20110415,000000,344399995,346499995,344399995,344399995,0.000007619046971428559,0
+GPUS.US,D,20110418,000000,348599995,348599995,342299995,346499995,0,0
+GPUS.US,D,20110419,000000,342299995,352799995,342299995,344399995,0.00001142857045714284,0
+GPUS.US,D,20110420,000000,342299995,359099995,342299995,356999995,0.00004190475834285708,0
+GPUS.US,D,20110421,000000,352799995,356999995,346499995,356999995,0.00001142857045714284,0
+GPUS.US,D,20110425,000000,363299995,363299995,342299995,361199995,0.000026666664399999957,0
+GPUS.US,D,20110426,000000,361199995,361199995,359099995,359099995,0,0
+GPUS.US,D,20110427,000000,359099995,363299995,359099995,363299995,0.000007619046971428559,0
+GPUS.US,D,20110428,000000,361199995,363299995,352799995,356999995,0.00004952380531428564,0
+GPUS.US,D,20110429,000000,356999995,356999995,354899995,354899995,0.000007619046971428559,0
+GPUS.US,D,20110502,000000,346499995,352799995,340199995,340199995,0.0000190476174285714,0
+GPUS.US,D,20110503,000000,340199995,346499995,340199995,344399995,0.00001142857045714284,0
+GPUS.US,D,20110504,000000,346499995,346499995,340199995,344399995,0.0000038095234857142797,0
+GPUS.US,D,20110505,000000,338099995,344399995,338099995,340199995,0.000015238093942857119,0
+GPUS.US,D,20110506,000000,344399995,356999995,333899995,356999995,0.000015238093942857119,0
+GPUS.US,D,20110509,000000,346499995,348599995,344399995,344399995,0.000007619046971428559,0
+GPUS.US,D,20110510,000000,344399995,344399995,342299995,344399995,0.000007619046971428559,0
+GPUS.US,D,20110511,000000,348599995,350699995,317099995,335999995,0.000034285711371428514,0
+GPUS.US,D,20110512,000000,340199995,356999995,321299995,335999995,0.00004952380531428564,0
+GPUS.US,D,20110513,000000,325499995,335999995,323399995,335999995,0.000015238093942857119,0
+GPUS.US,D,20110516,000000,335999995,369599994,335999995,369599994,0.00016761903337142832,0
+GPUS.US,D,20110517,000000,350699995,367499994,350699995,356999995,0.00010285713411428556,0
+GPUS.US,D,20110518,000000,356999995,380099994,356999995,356999995,0.00004571428182857136,0
+GPUS.US,D,20110519,000000,356999995,377999994,356999995,367499994,0.00001142857045714284,0
+GPUS.US,D,20110520,000000,365399995,365399995,312899995,314999995,0.00017523808034285686,0
+GPUS.US,D,20110523,000000,317099995,333899995,317099995,325499995,0.000015238093942857119,0
+GPUS.US,D,20110524,000000,327599995,340199995,327599995,331799995,0.00001142857045714284,0
+GPUS.US,D,20110525,000000,338099995,344399995,323399995,333899995,0.000007619046971428559,0
+GPUS.US,D,20110526,000000,333899995,340199995,333899995,335999995,0.0000038095234857142797,0
+GPUS.US,D,20110527,000000,335999995,340199995,335999995,335999995,0.000007619046971428559,0
+GPUS.US,D,20110531,000000,335999995,335999995,335999995,335999995,0.0000038095234857142797,0
+GPUS.US,D,20110601,000000,333899995,335999995,321299995,333899995,0.000007619046971428559,0
+GPUS.US,D,20110602,000000,331799995,335999995,314999995,335999995,0.00001142857045714284,0
+GPUS.US,D,20110606,000000,338099995,344399995,304499995,327599995,0.00006476189925714276,0
+GPUS.US,D,20110607,000000,329699995,329699995,312899995,314999995,0.000015238093942857119,0
+GPUS.US,D,20110608,000000,314999995,317099995,304499995,314999995,0.00001142857045714284,0
+GPUS.US,D,20110609,000000,308699995,321299995,300299995,314999995,0.00001142857045714284,0
+GPUS.US,D,20110610,000000,304499995,321299995,262499996,319199995,0.0000190476174285714,0
+GPUS.US,D,20110613,000000,319199995,319199995,296099996,296099996,0.000015238093942857119,0
+GPUS.US,D,20110614,000000,304499995,319199995,296099996,319199995,0.000015238093942857119,0
+GPUS.US,D,20110615,000000,314999995,321299995,304499995,304499995,0.000007619046971428559,0
+GPUS.US,D,20110616,000000,314999995,314999995,293999996,293999996,0.0000038095234857142797,0
+GPUS.US,D,20110617,000000,296099996,306599995,293999996,306599995,0.000007619046971428559,0
+GPUS.US,D,20110620,000000,306599995,317099995,279299996,310799995,0.000053333328799999915,0
+GPUS.US,D,20110621,000000,323399995,323399995,304499995,314999995,0.0000038095234857142797,0
+GPUS.US,D,20110622,000000,323399995,323399995,308699995,321299995,0,0
+GPUS.US,D,20110623,000000,321299995,321299995,304499995,319199995,0.0000038095234857142797,0
+GPUS.US,D,20110624,000000,314999995,314999995,300299995,314999995,0.0000038095234857142797,0
+GPUS.US,D,20110627,000000,298199996,314999995,298199996,314999995,0.0000038095234857142797,0
+GPUS.US,D,20110628,000000,314999995,314999995,296099996,314999995,0.0000038095234857142797,0
+GPUS.US,D,20110629,000000,298199996,314999995,298199996,314999995,0.00001142857045714284,0
+GPUS.US,D,20110630,000000,323399995,331799995,306599995,331799995,0.000015238093942857119,0
+GPUS.US,D,20110701,000000,333899995,333899995,333899995,333899995,0.000015238093942857119,0
+GPUS.US,D,20110705,000000,333899995,333899995,333899995,333899995,0,0
+GPUS.US,D,20110706,000000,331799995,331799995,331799995,331799995,0,0
+GPUS.US,D,20110707,000000,333899995,333899995,272999996,331799995,0.00004571428182857136,0
+GPUS.US,D,20110708,000000,329699995,329699995,329699995,329699995,0,0
+GPUS.US,D,20110711,000000,331799995,331799995,321299995,331799995,0,0
+GPUS.US,D,20110712,000000,325499995,329699995,325499995,329699995,0,0
+GPUS.US,D,20110714,000000,331799995,331799995,331799995,331799995,0.0000038095234857142797,0
+GPUS.US,D,20110715,000000,317099995,331799995,300299995,331799995,0.000026666664399999957,0
+GPUS.US,D,20110718,000000,317099995,327599995,312899995,325499995,0.000026666664399999957,0
+GPUS.US,D,20110719,000000,331799995,331799995,319199995,331799995,0.0000038095234857142797,0
+GPUS.US,D,20110720,000000,325499995,331799995,325499995,331799995,0.000007619046971428559,0
+GPUS.US,D,20110721,000000,333899995,333899995,329699995,333899995,0.000007619046971428559,0
+GPUS.US,D,20110722,000000,333899995,333899995,333899995,333899995,0.00001142857045714284,0
+GPUS.US,D,20110725,000000,333899995,333899995,333899995,333899995,0,0
+GPUS.US,D,20110726,000000,314999995,331799995,314999995,331799995,0.000007619046971428559,0
+GPUS.US,D,20110727,000000,308699995,327599995,302399995,327599995,0.00001142857045714284,0
+GPUS.US,D,20110728,000000,323399995,327599995,308699995,327599995,0.00002285714091428568,0
+GPUS.US,D,20110729,000000,333899995,333899995,323399995,333899995,0.000015238093942857119,0
+GPUS.US,D,20110801,000000,319199995,319199995,319199995,319199995,0,0
+GPUS.US,D,20110802,000000,308699995,314999995,308699995,314999995,0,0
+GPUS.US,D,20110803,000000,308699995,308699995,304499995,304499995,0,0
+GPUS.US,D,20110804,000000,314999995,314999995,293999996,314999995,0.0000190476174285714,0
+GPUS.US,D,20110805,000000,293999996,308699995,249899996,293999996,0.00004952380531428564,0
+GPUS.US,D,20110808,000000,300299995,300299995,249899996,283499996,0.000015238093942857119,0
+GPUS.US,D,20110809,000000,272999996,293999996,262499996,279299996,0.0000190476174285714,0
+GPUS.US,D,20110810,000000,314999995,356999995,289799996,338099995,0.00011428570457142839,0
+GPUS.US,D,20110811,000000,335999995,361199995,306599995,348599995,0.00008380951668571416,0
+GPUS.US,D,20110812,000000,350699995,356999995,348599995,354899995,0.000026666664399999957,0
+GPUS.US,D,20110815,000000,350699995,356999995,348599995,354899995,0.00004190475834285708,0
+GPUS.US,D,20110816,000000,356999995,356999995,319199995,338099995,0.0000190476174285714,0
+GPUS.US,D,20110817,000000,356999995,356999995,314999995,335999995,0.00004571428182857136,0
+GPUS.US,D,20110818,000000,314999995,331799995,296099996,325499995,0.00002285714091428568,0
+GPUS.US,D,20110819,000000,329699995,329699995,302399995,329699995,0.000007619046971428559,0
+GPUS.US,D,20110822,000000,314999995,314999995,296099996,314999995,0.000034285711371428514,0
+GPUS.US,D,20110823,000000,304499995,342299995,304499995,335999995,0.000026666664399999957,0
+GPUS.US,D,20110824,000000,333899995,338099995,319199995,335999995,0.000015238093942857119,0
+GPUS.US,D,20110825,000000,340199995,344399995,335999995,344399995,0.0000038095234857142797,0
+GPUS.US,D,20110826,000000,346499995,346499995,310799995,333899995,0.000030476187885714237,0
+GPUS.US,D,20110829,000000,342299995,346499995,327599995,344399995,0.00001142857045714284,0
+GPUS.US,D,20110830,000000,338099995,342299995,338099995,342299995,0.0000038095234857142797,0
+GPUS.US,D,20110831,000000,340199995,346499995,331799995,346499995,0.0000038095234857142797,0
+GPUS.US,D,20110901,000000,346499995,346499995,331799995,346499995,0.0000038095234857142797,0
+GPUS.US,D,20110902,000000,346499995,346499995,335999995,346499995,0.0000038095234857142797,0
+GPUS.US,D,20110906,000000,335999995,346499995,317099995,321299995,0.00001142857045714284,0
+GPUS.US,D,20110907,000000,325499995,333899995,293999996,312899995,0.000015238093942857119,0
+GPUS.US,D,20110908,000000,327599995,338099995,296099996,333899995,0.000026666664399999957,0
+GPUS.US,D,20110909,000000,333899995,333899995,317099995,333899995,0,0
+GPUS.US,D,20110912,000000,327599995,335999995,327599995,335999995,0,0
+GPUS.US,D,20110913,000000,338099995,338099995,296099996,338099995,0.000015238093942857119,0
+GPUS.US,D,20110914,000000,338099995,338099995,323399995,338099995,0.0000038095234857142797,0
+GPUS.US,D,20110915,000000,323399995,335999995,283499996,335999995,0.000015238093942857119,0
+GPUS.US,D,20110916,000000,312899995,338099995,312899995,338099995,0.00001142857045714284,0
+GPUS.US,D,20110919,000000,335999995,338099995,314999995,329699995,0.0000038095234857142797,0
+GPUS.US,D,20110920,000000,338099995,338099995,338099995,338099995,0,0
+GPUS.US,D,20110921,000000,338099995,338099995,314999995,314999995,0.000007619046971428559,0
+GPUS.US,D,20110922,000000,314999995,331799995,314999995,331799995,0.000026666664399999957,0
+GPUS.US,D,20110923,000000,317099995,333899995,317099995,333899995,0.000026666664399999957,0
+GPUS.US,D,20110926,000000,338099995,338099995,335999995,335999995,0,0
+GPUS.US,D,20110927,000000,323399995,323399995,314999995,317099995,0.0000038095234857142797,0
+GPUS.US,D,20110928,000000,314999995,314999995,287699996,310799995,0.0000190476174285714,0
+GPUS.US,D,20110929,000000,293999996,314999995,293999996,298199996,0.0000038095234857142797,0
+GPUS.US,D,20110930,000000,306599995,312899995,306599995,312899995,0.0000038095234857142797,0
+GPUS.US,D,20111003,000000,293999996,308699995,293999996,302399995,0.0000038095234857142797,0
+GPUS.US,D,20111004,000000,293999996,296099996,266699996,283499996,0.00004571428182857136,0
+GPUS.US,D,20111005,000000,287699996,302399995,283499996,302399995,0.000053333328799999915,0
+GPUS.US,D,20111006,000000,306599995,317099995,306599995,317099995,0.0000038095234857142797,0
+GPUS.US,D,20111007,000000,317099995,317099995,296099996,317099995,0.00001142857045714284,0
+GPUS.US,D,20111010,000000,317099995,317099995,317099995,317099995,0,0
+GPUS.US,D,20111011,000000,298199996,317099995,298199996,304499995,0.000007619046971428559,0
+GPUS.US,D,20111012,000000,314999995,333899995,281399996,333899995,0.000026666664399999957,0
+GPUS.US,D,20111013,000000,331799995,333899995,331799995,333899995,0.0000038095234857142797,0
+GPUS.US,D,20111014,000000,333899995,333899995,293999996,333899995,0.000015238093942857119,0
+GPUS.US,D,20111017,000000,331799995,335999995,304499995,335999995,0.000007619046971428559,0
+GPUS.US,D,20111018,000000,331799995,335999995,321299995,335999995,0.00001142857045714284,0
+GPUS.US,D,20111019,000000,335999995,335999995,321299995,335999995,0.0000038095234857142797,0
+GPUS.US,D,20111020,000000,333899995,335999995,333899995,335999995,0.0000038095234857142797,0
+GPUS.US,D,20111021,000000,335999995,335999995,335999995,335999995,0,0
+GPUS.US,D,20111024,000000,335999995,354899995,333899995,350699995,0.000060952375771428475,0
+GPUS.US,D,20111025,000000,354899995,356999995,354899995,356999995,0,0
+GPUS.US,D,20111026,000000,354899995,356999995,354899995,356999995,0,0
+GPUS.US,D,20111027,000000,348599995,367499994,348599995,367499994,0.00004190475834285708,0
+GPUS.US,D,20111028,000000,367499994,392699994,365399995,382199994,0.00011428570457142839,0
+GPUS.US,D,20111031,000000,388499994,388499994,369599994,386399994,0.0000380952348571428,0
+GPUS.US,D,20111101,000000,373799994,388499994,373799994,388499994,0.000007619046971428559,0
+GPUS.US,D,20111102,000000,386399994,388499994,386399994,388499994,0.0000038095234857142797,0
+GPUS.US,D,20111103,000000,388499994,394799994,371699994,384299994,0.00008761904017142843,0
+GPUS.US,D,20111104,000000,382199994,382199994,359099995,367499994,0.0000190476174285714,0
+GPUS.US,D,20111107,000000,367499994,367499994,338099995,356999995,0.000026666664399999957,0
+GPUS.US,D,20111108,000000,338099995,361199995,338099995,361199995,0.000034285711371428514,0
+GPUS.US,D,20111109,000000,361199995,361199995,342299995,361199995,0.000007619046971428559,0
+GPUS.US,D,20111110,000000,338099995,361199995,335999995,361199995,0.00001142857045714284,0
+GPUS.US,D,20111111,000000,356999995,356999995,356999995,356999995,0.0000380952348571428,0
+GPUS.US,D,20111114,000000,356999995,361199995,354899995,354899995,0.000053333328799999915,0
+GPUS.US,D,20111115,000000,350699995,361199995,335999995,361199995,0.00006857142274285703,0
+GPUS.US,D,20111116,000000,356999995,380099994,350699995,377999994,0.000053333328799999915,0
+GPUS.US,D,20111117,000000,365399995,392699994,365399995,386399994,0.0000380952348571428,0
+GPUS.US,D,20111118,000000,377999994,386399994,377999994,386399994,0.0000038095234857142797,0
+GPUS.US,D,20111121,000000,384299994,384299994,384299994,384299994,0.0000038095234857142797,0
+GPUS.US,D,20111122,000000,377999994,392699994,361199995,382199994,0.00006476189925714276,0
+GPUS.US,D,20111123,000000,361199995,382199994,356999995,363299995,0.000026666664399999957,0
+GPUS.US,D,20111125,000000,361199995,363299995,356999995,363299995,0.0000038095234857142797,0
+GPUS.US,D,20111128,000000,388499994,405299994,356999995,375899994,0.000015238093942857119,0
+GPUS.US,D,20111129,000000,396899994,396899994,377999994,390599994,0.0000038095234857142797,0
+GPUS.US,D,20111130,000000,394799994,394799994,377999994,394799994,0.0000038095234857142797,0
+GPUS.US,D,20111201,000000,367499994,392699994,356999995,365399995,0.00002285714091428568,0
+GPUS.US,D,20111202,000000,384299994,388499994,356999995,367499994,0.000030476187885714237,0
+GPUS.US,D,20111205,000000,367499994,392699994,329699995,392699994,0.00011809522805714267,0
+GPUS.US,D,20111206,000000,390599994,392699994,335999995,390599994,0.000026666664399999957,0
+GPUS.US,D,20111207,000000,377999994,392699994,373799994,392699994,0.00002285714091428568,0
+GPUS.US,D,20111208,000000,392699994,392699994,356999995,390599994,0.000015238093942857119,0
+GPUS.US,D,20111209,000000,394799994,394799994,394799994,394799994,0,0
+GPUS.US,D,20111212,000000,394799994,396899994,356999995,377999994,0.00001142857045714284,0
+GPUS.US,D,20111213,000000,375899994,396899994,363299995,396899994,0.000007619046971428559,0
+GPUS.US,D,20111214,000000,369599994,394799994,359099995,392699994,0.000007619046971428559,0
+GPUS.US,D,20111215,000000,392699994,392699994,392699994,392699994,0,0
+GPUS.US,D,20111216,000000,390599994,390599994,356999995,356999995,0.000007619046971428559,0
+GPUS.US,D,20111219,000000,356999995,396899994,356999995,392699994,0.000026666664399999957,0
+GPUS.US,D,20111220,000000,382199994,392699994,359099995,392699994,0.00004571428182857136,0
+GPUS.US,D,20111221,000000,388499994,390599994,369599994,390599994,0.0000038095234857142797,0
+GPUS.US,D,20111222,000000,386399994,386399994,363299995,380099994,0.0000038095234857142797,0
+GPUS.US,D,20111223,000000,377999994,377999994,361199995,363299995,0.0000038095234857142797,0
+GPUS.US,D,20111227,000000,363299995,382199994,359099995,382199994,0.0000038095234857142797,0
+GPUS.US,D,20111228,000000,359099995,365399995,356999995,365399995,0.00001142857045714284,0
+GPUS.US,D,20111229,000000,359099995,380099994,356999995,380099994,0.000007619046971428559,0
+GPUS.US,D,20111230,000000,359099995,388499994,359099995,388499994,0.000057142852285714195,0
+GPUS.US,D,20120103,000000,386399994,392699994,386399994,390599994,0.000007619046971428559,0
+GPUS.US,D,20120104,000000,388499994,390599994,375899994,390599994,0.000015238093942857119,0
+GPUS.US,D,20120106,000000,392699994,396899994,392699994,394799994,0.00001142857045714284,0
+GPUS.US,D,20120109,000000,382199994,392699994,377999994,390599994,0.000007619046971428559,0
+GPUS.US,D,20120110,000000,390599994,390599994,380099994,390599994,0.000015238093942857119,0
+GPUS.US,D,20120111,000000,363299995,388499994,363299995,388499994,0,0
+GPUS.US,D,20120112,000000,390599994,390599994,371699994,390599994,0.0000038095234857142797,0
+GPUS.US,D,20120113,000000,371699994,388499994,359099995,388499994,0.000007619046971428559,0
+GPUS.US,D,20120117,000000,386399994,388499994,386399994,388499994,0.0000038095234857142797,0
+GPUS.US,D,20120118,000000,363299995,386399994,359099995,386399994,0.000007619046971428559,0
+GPUS.US,D,20120120,000000,367499994,388499994,367499994,388499994,0.0000038095234857142797,0
+GPUS.US,D,20120123,000000,369599994,386399994,367499994,386399994,0.000007619046971428559,0
+GPUS.US,D,20120124,000000,386399994,388499994,386399994,388499994,0.00001142857045714284,0
+GPUS.US,D,20120125,000000,369599994,388499994,369599994,388499994,0.00002285714091428568,0
+GPUS.US,D,20120126,000000,371699994,388499994,367499994,388499994,0.0000190476174285714,0
+GPUS.US,D,20120127,000000,386399994,388499994,377999994,388499994,0.000053333328799999915,0
+GPUS.US,D,20120130,000000,384299994,388499994,369599994,386399994,0.000015238093942857119,0
+GPUS.US,D,20120131,000000,377999994,388499994,369599994,386399994,0.0000190476174285714,0
+GPUS.US,D,20120201,000000,386399994,386399994,367499994,384299994,0.00001142857045714284,0
+GPUS.US,D,20120202,000000,369599994,388499994,369599994,388499994,0.000007619046971428559,0
+GPUS.US,D,20120203,000000,386399994,388499994,373799994,388499994,0.00001142857045714284,0
+GPUS.US,D,20120206,000000,386399994,388499994,377999994,388499994,0.000015238093942857119,0
+GPUS.US,D,20120207,000000,386399994,438899993,380099994,424199994,0.0001333333219999998,0
+GPUS.US,D,20120208,000000,424199994,472499993,398999994,419999994,0.0002095237917142854,0
+GPUS.US,D,20120209,000000,424199994,430499994,422099994,430499994,0.00002285714091428568,0
+GPUS.US,D,20120210,000000,424199994,426299994,405299994,405299994,0.000030476187885714237,0
+GPUS.US,D,20120213,000000,407399994,407399994,405299994,407399994,0.0000190476174285714,0
+GPUS.US,D,20120214,000000,394799994,407399994,394799994,407399994,0.000015238093942857119,0
+GPUS.US,D,20120215,000000,407399994,430499994,390599994,426299994,0.00017904760382857115,0
+GPUS.US,D,20120216,000000,413699994,428399994,413699994,419999994,0.00001142857045714284,0
+GPUS.US,D,20120217,000000,415799994,419999994,390599994,419999994,0.0000190476174285714,0
+GPUS.US,D,20120221,000000,419999994,430499994,398999994,419999994,0.000030476187885714237,0
+GPUS.US,D,20120222,000000,419999994,428399994,398999994,428399994,0.00001142857045714284,0
+GPUS.US,D,20120223,000000,430499994,430499994,419999994,430499994,0.00001142857045714284,0
+GPUS.US,D,20120224,000000,422099994,443099993,419999994,419999994,0.00011428570457142839,0
+GPUS.US,D,20120227,000000,419999994,430499994,411599994,430499994,0.000007619046971428559,0
+GPUS.US,D,20120228,000000,409499994,432599994,398999994,430499994,0.00006476189925714276,0
+GPUS.US,D,20120229,000000,407399994,428399994,407399994,428399994,0.000015238093942857119,0
+GPUS.US,D,20120301,000000,440999993,440999993,405299994,430499994,0.00001142857045714284,0
+GPUS.US,D,20120302,000000,419999994,426299994,407399994,426299994,0.00004190475834285708,0
+GPUS.US,D,20120305,000000,419999994,428399994,398999994,424199994,0.00004190475834285708,0
+GPUS.US,D,20120306,000000,413699994,426299994,413699994,426299994,0.000015238093942857119,0
+GPUS.US,D,20120307,000000,411599994,428399994,398999994,428399994,0.000026666664399999957,0
+GPUS.US,D,20120308,000000,409499994,419999994,407399994,419999994,0.0000380952348571428,0
+GPUS.US,D,20120309,000000,419999994,419999994,419999994,419999994,0.0000038095234857142797,0
+GPUS.US,D,20120312,000000,398999994,398999994,398999994,398999994,0.000015238093942857119,0
+GPUS.US,D,20120313,000000,419999994,419999994,401099994,417899994,0.00001142857045714284,0
+GPUS.US,D,20120314,000000,413699994,419999994,409499994,419999994,0.00002285714091428568,0
+GPUS.US,D,20120315,000000,419999994,419999994,415799994,419999994,0.000015238093942857119,0
+GPUS.US,D,20120316,000000,419999994,419999994,409499994,417899994,0.000026666664399999957,0
+GPUS.US,D,20120319,000000,411599994,419999994,390599994,419999994,0.0000190476174285714,0
+GPUS.US,D,20120320,000000,398999994,415799994,398999994,415799994,0.0000190476174285714,0
+GPUS.US,D,20120321,000000,415799994,415799994,394799994,415799994,0.0000190476174285714,0
+GPUS.US,D,20120322,000000,403199994,409499994,403199994,409499994,0.0000038095234857142797,0
+GPUS.US,D,20120323,000000,405299994,407399994,403199994,403199994,0.000007619046971428559,0
+GPUS.US,D,20120326,000000,403199994,403199994,375899994,384299994,0.00006857142274285703,0
+GPUS.US,D,20120327,000000,377999994,390599994,367499994,390599994,0.0000190476174285714,0
+GPUS.US,D,20120328,000000,386399994,401099994,375899994,401099994,0.000007619046971428559,0
+GPUS.US,D,20120329,000000,401099994,401099994,304499995,346499995,0.0005142856705714278,0
+GPUS.US,D,20120330,000000,338099995,338099995,310799995,321299995,0.00009904761062857128,0
+GPUS.US,D,20120402,000000,319199995,319199995,319199995,319199995,0.000026666664399999957,0
+GPUS.US,D,20120403,000000,317099995,333899995,277199996,302399995,0.00031238092582857094,0
+GPUS.US,D,20120404,000000,302399995,317099995,291899996,312899995,0.0003580952076571423,0
+GPUS.US,D,20120405,000000,314999995,317099995,302399995,302399995,0.00002285714091428568,0
+GPUS.US,D,20120409,000000,304499995,314999995,300299995,312899995,0.000053333328799999915,0
+GPUS.US,D,20120410,000000,310799995,310799995,300299995,310799995,0.000034285711371428514,0
+GPUS.US,D,20120411,000000,300299995,310799995,285599996,308699995,0.00011428570457142839,0
+GPUS.US,D,20120412,000000,300299995,310799995,298199996,310799995,0.0000190476174285714,0
+GPUS.US,D,20120413,000000,300299995,310799995,293999996,298199996,0.0000190476174285714,0
+GPUS.US,D,20120416,000000,293999996,302399995,293999996,302399995,0.0000190476174285714,0
+GPUS.US,D,20120417,000000,302399995,302399995,302399995,302399995,0,0
+GPUS.US,D,20120418,000000,302399995,310799995,302399995,310799995,0.000034285711371428514,0
+GPUS.US,D,20120420,000000,310799995,310799995,302399995,302399995,0.000034285711371428514,0
+GPUS.US,D,20120423,000000,293999996,293999996,293999996,293999996,0.0000038095234857142797,0
+GPUS.US,D,20120424,000000,293999996,310799995,293999996,310799995,0.000034285711371428514,0
+GPUS.US,D,20120425,000000,310799995,310799995,293999996,308699995,0.0000038095234857142797,0
+GPUS.US,D,20120426,000000,304499995,310799995,296099996,310799995,0.0000038095234857142797,0
+GPUS.US,D,20120427,000000,296099996,308699995,296099996,308699995,0.0000038095234857142797,0
+GPUS.US,D,20120501,000000,296099996,296099996,296099996,296099996,0,0
+GPUS.US,D,20120502,000000,296099996,308699995,293999996,308699995,0.00001142857045714284,0
+GPUS.US,D,20120503,000000,306599995,306599995,306599995,306599995,0,0
+GPUS.US,D,20120504,000000,293999996,302399995,262499996,291899996,0.00009523808714285699,0
+GPUS.US,D,20120507,000000,272999996,302399995,214199997,281399996,0.00015999998639999974,0
+GPUS.US,D,20120508,000000,293999996,293999996,275099996,289799996,0.00002285714091428568,0
+GPUS.US,D,20120509,000000,266699996,287699996,254099996,277199996,0.00004571428182857136,0
+GPUS.US,D,20120511,000000,277199996,277199996,272999996,272999996,0.0000038095234857142797,0
+GPUS.US,D,20120514,000000,277199996,285599996,258299996,262499996,0.000026666664399999957,0
+GPUS.US,D,20120515,000000,254099996,256199996,230999997,241499996,0.00013714284548571406,0
+GPUS.US,D,20120516,000000,233099997,241499996,226799997,230999997,0.000015238093942857119,0
+GPUS.US,D,20120518,000000,235199996,239399996,218399997,239399996,0.0000190476174285714,0
+GPUS.US,D,20120521,000000,233099997,237299996,209999997,230999997,0.000053333328799999915,0
+GPUS.US,D,20120522,000000,228899997,230999997,218399997,230999997,0.00002285714091428568,0
+GPUS.US,D,20120523,000000,230999997,251999996,230999997,251999996,0.000034285711371428514,0
+GPUS.US,D,20120524,000000,233099997,256199996,209999997,256199996,0.00002285714091428568,0
+GPUS.US,D,20120525,000000,247799996,256199996,222599997,256199996,0.00001142857045714284,0
+GPUS.US,D,20120529,000000,260399996,262499996,256199996,256199996,0.000015238093942857119,0
+GPUS.US,D,20120530,000000,258299996,258299996,258299996,258299996,0,0
+GPUS.US,D,20120531,000000,247799996,260399996,247799996,260399996,0.00001142857045714284,0
+GPUS.US,D,20120605,000000,251999996,258299996,245699996,258299996,0.000007619046971428559,0
+GPUS.US,D,20120607,000000,241499996,241499996,220499997,241499996,0.000060952375771428475,0
+GPUS.US,D,20120608,000000,241499996,251999996,241499996,251999996,0.00001142857045714284,0
+GPUS.US,D,20120611,000000,251999996,258299996,251999996,251999996,0.000015238093942857119,0
+GPUS.US,D,20120614,000000,251999996,251999996,239399996,251999996,0.0000038095234857142797,0
+GPUS.US,D,20120615,000000,245699996,258299996,245699996,247799996,0.0000038095234857142797,0
+GPUS.US,D,20120618,000000,237299996,268799996,233099997,262499996,0.00001142857045714284,0
+GPUS.US,D,20120619,000000,233099997,247799996,233099997,247799996,0.0000038095234857142797,0
+GPUS.US,D,20120620,000000,230999997,251999996,230999997,249899996,0.000007619046971428559,0
+GPUS.US,D,20120622,000000,233099997,245699996,233099997,233099997,0.0000038095234857142797,0
+GPUS.US,D,20120625,000000,241499996,249899996,233099997,249899996,0.0000038095234857142797,0
+GPUS.US,D,20120626,000000,241499996,251999996,241499996,251999996,0.0000038095234857142797,0
+GPUS.US,D,20120627,000000,251999996,251999996,239399996,251999996,0.00001142857045714284,0
+GPUS.US,D,20120702,000000,247799996,247799996,230999997,247799996,0.00001142857045714284,0
+GPUS.US,D,20120705,000000,251999996,251999996,251999996,251999996,0.000015238093942857119,0
+GPUS.US,D,20120706,000000,233099997,268799996,228899997,268799996,0.000007619046971428559,0
+GPUS.US,D,20120709,000000,262499996,266699996,235199996,262499996,0.000007619046971428559,0
+GPUS.US,D,20120710,000000,245699996,247799996,207899997,247799996,0.00004190475834285708,0
+GPUS.US,D,20120711,000000,243599996,243599996,209999997,233099997,0.00010666665759999983,0
+GPUS.US,D,20120717,000000,224699997,226799997,212099997,224699997,0.000007619046971428559,0
+GPUS.US,D,20120718,000000,220499997,220499997,212099997,218399997,0.000007619046971428559,0
+GPUS.US,D,20120719,000000,218399997,218399997,209999997,216299997,0.000034285711371428514,0
+GPUS.US,D,20120720,000000,216299997,228899997,216299997,228899997,0.00004190475834285708,0
+GPUS.US,D,20120723,000000,209999997,230999997,209999997,230999997,0.00001142857045714284,0
+GPUS.US,D,20120725,000000,222599997,230999997,222599997,230999997,0,0
+GPUS.US,D,20120727,000000,230999997,256199996,230999997,256199996,0.000015238093942857119,0
+GPUS.US,D,20120730,000000,245699996,258299996,237299996,258299996,0.0000190476174285714,0
+GPUS.US,D,20120731,000000,270899996,270899996,254099996,266699996,0.0000190476174285714,0
+GPUS.US,D,20120801,000000,237299996,266699996,237299996,266699996,0.0000038095234857142797,0
+GPUS.US,D,20120802,000000,260399996,260399996,224699997,254099996,0.000007619046971428559,0
+GPUS.US,D,20120803,000000,243599996,243599996,226799997,235199996,0.000007619046971428559,0
+GPUS.US,D,20120806,000000,230999997,256199996,220499997,256199996,0.000007619046971428559,0
+GPUS.US,D,20120807,000000,243599996,251999996,233099997,233099997,0.0000038095234857142797,0
+GPUS.US,D,20120808,000000,230999997,241499996,230999997,241499996,0,0
+GPUS.US,D,20120809,000000,251999996,251999996,251999996,251999996,0,0
+GPUS.US,D,20120810,000000,247799996,251999996,220499997,233099997,0.0000190476174285714,0
+GPUS.US,D,20120813,000000,224699997,251999996,224699997,247799996,0.00001142857045714284,0
+GPUS.US,D,20120814,000000,241499996,247799996,230999997,241499996,0.00001142857045714284,0
+GPUS.US,D,20120815,000000,272999996,281399996,251999996,272999996,0.00008761904017142843,0
+GPUS.US,D,20120816,000000,266699996,266699996,254099996,266699996,0.000007619046971428559,0
+GPUS.US,D,20120817,000000,264599996,277199996,264599996,277199996,0.00001142857045714284,0
+GPUS.US,D,20120820,000000,272999996,285599996,266699996,266699996,0.00004190475834285708,0
+GPUS.US,D,20120821,000000,275099996,285599996,233099997,270899996,0.0000190476174285714,0
+GPUS.US,D,20120822,000000,254099996,272999996,254099996,272999996,0.000030476187885714237,0
+GPUS.US,D,20120823,000000,262499996,272999996,254099996,272999996,0.000015238093942857119,0
+GPUS.US,D,20120824,000000,283499996,283499996,283499996,283499996,0,0
+GPUS.US,D,20120828,000000,272999996,272999996,260399996,272999996,0.000015238093942857119,0
+GPUS.US,D,20120829,000000,260399996,272999996,260399996,272999996,0.00002285714091428568,0
+GPUS.US,D,20120830,000000,256199996,285599996,247799996,285599996,0.000030476187885714237,0
+GPUS.US,D,20120831,000000,277199996,283499996,264599996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20120904,000000,283499996,283499996,283499996,283499996,0.00001142857045714284,0
+GPUS.US,D,20120905,000000,283499996,283499996,266699996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20120906,000000,264599996,283499996,254099996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20120910,000000,268799996,283499996,268799996,283499996,0.000007619046971428559,0
+GPUS.US,D,20120912,000000,279299996,283499996,279299996,283499996,0.0000038095234857142797,0
+GPUS.US,D,20120913,000000,283499996,283499996,283499996,283499996,0,0
+GPUS.US,D,20120917,000000,258299996,283499996,258299996,283499996,0.00001142857045714284,0
+GPUS.US,D,20120918,000000,272999996,285599996,266699996,285599996,0.000007619046971428559,0
+GPUS.US,D,20120920,000000,281399996,285599996,281399996,285599996,0,0
+GPUS.US,D,20120921,000000,275099996,285599996,262499996,262499996,0.0000038095234857142797,0
+GPUS.US,D,20120924,000000,262499996,281399996,243599996,279299996,0.0000190476174285714,0
+GPUS.US,D,20120925,000000,256199996,283499996,245699996,281399996,0.0000190476174285714,0
+GPUS.US,D,20120927,000000,277199996,306599995,277199996,279299996,0.00001142857045714284,0
+GPUS.US,D,20120928,000000,283499996,283499996,283499996,283499996,0,0
+GPUS.US,D,20121001,000000,277199996,277199996,277199996,277199996,0,0
+GPUS.US,D,20121002,000000,275099996,285599996,254099996,275099996,0.000015238093942857119,0
+GPUS.US,D,20121004,000000,251999996,283499996,251999996,283499996,0.000015238093942857119,0
+GPUS.US,D,20121005,000000,262499996,277199996,262499996,275099996,0.000007619046971428559,0
+GPUS.US,D,20121008,000000,283499996,285599996,239399996,285599996,0.000007619046971428559,0
+GPUS.US,D,20121009,000000,275099996,285599996,275099996,285599996,0.0000190476174285714,0
+GPUS.US,D,20121010,000000,304499995,304499995,293999996,293999996,0.0000038095234857142797,0
+GPUS.US,D,20121011,000000,291899996,291899996,235199996,272999996,0.00006476189925714276,0
+GPUS.US,D,20121015,000000,254099996,281399996,254099996,281399996,0.00001142857045714284,0
+GPUS.US,D,20121016,000000,277199996,279299996,277199996,279299996,0.0000038095234857142797,0
+GPUS.US,D,20121018,000000,256199996,272999996,241499996,268799996,0.000007619046971428559,0
+GPUS.US,D,20121019,000000,262499996,283499996,262499996,283499996,0.000026666664399999957,0
+GPUS.US,D,20121022,000000,279299996,289799996,279299996,289799996,0.000007619046971428559,0
+GPUS.US,D,20121023,000000,277199996,283499996,254099996,268799996,0.0000380952348571428,0
+GPUS.US,D,20121024,000000,256199996,279299996,241499996,260399996,0.00004952380531428564,0
+GPUS.US,D,20121025,000000,270899996,275099996,214199997,270899996,0.000034285711371428514,0
+GPUS.US,D,20121031,000000,251999996,262499996,222599997,256199996,0.00002285714091428568,0
+GPUS.US,D,20121101,000000,237299996,243599996,230999997,243599996,0.0000038095234857142797,0
+GPUS.US,D,20121102,000000,230999997,247799996,230999997,241499996,0.000015238093942857119,0
+GPUS.US,D,20121105,000000,251999996,256199996,241499996,256199996,0.000007619046971428559,0
+GPUS.US,D,20121106,000000,264599996,264599996,256199996,260399996,0.00004571428182857136,0
+GPUS.US,D,20121107,000000,237299996,266699996,230999997,262499996,0.0000190476174285714,0
+GPUS.US,D,20121108,000000,258299996,260399996,258299996,260399996,0,0
+GPUS.US,D,20121109,000000,241499996,249899996,209999997,243599996,0.0001714285568571426,0
+GPUS.US,D,20121112,000000,239399996,243599996,239399996,243599996,0.0000038095234857142797,0
+GPUS.US,D,20121113,000000,228899997,249899996,216299997,235199996,0.000030476187885714237,0
+GPUS.US,D,20121114,000000,237299996,249899996,235199996,235199996,0.000015238093942857119,0
+GPUS.US,D,20121115,000000,207899997,249899996,207899997,237299996,0.00009142856365714272,0
+GPUS.US,D,20121116,000000,222599997,247799996,180599997,218399997,0.00008380951668571416,0
+GPUS.US,D,20121119,000000,207899997,228899997,197399997,222599997,0.000030476187885714237,0
+GPUS.US,D,20121120,000000,165899998,167999997,136499998,159599998,0.00016761903337142832,0
+GPUS.US,D,20121121,000000,163799998,167999997,140699998,140699998,0.00017904760382857115,0
+GPUS.US,D,20121123,000000,140699998,153299998,140699998,140699998,0.00007238094622857132,0
+GPUS.US,D,20121126,000000,140699998,151199998,134399998,151199998,0.00004952380531428564,0
+GPUS.US,D,20121127,000000,142799998,149099998,136499998,136499998,0.00001142857045714284,0
+GPUS.US,D,20121128,000000,134399998,142799998,134399998,142799998,0.0000190476174285714,0
+GPUS.US,D,20121129,000000,136499998,142799998,134399998,142799998,0.00006857142274285703,0
+GPUS.US,D,20121130,000000,142799998,142799998,136499998,142799998,0.00004571428182857136,0
+GPUS.US,D,20121204,000000,138599998,142799998,136499998,136499998,0.00001142857045714284,0
+GPUS.US,D,20121205,000000,134399998,140699998,134399998,140699998,0.00002285714091428568,0
+GPUS.US,D,20121207,000000,136499998,142799998,136499998,142799998,0.000034285711371428514,0
+GPUS.US,D,20121210,000000,136499998,157499998,136499998,151199998,0.00001142857045714284,0
+GPUS.US,D,20121211,000000,161699998,161699998,136499998,136499998,0.0000190476174285714,0
+GPUS.US,D,20121212,000000,136499998,140699998,136499998,140699998,0.000026666664399999957,0
+GPUS.US,D,20121213,000000,140699998,144899998,140699998,140699998,0.00001142857045714284,0
+GPUS.US,D,20121214,000000,151199998,157499998,151199998,155399998,0.000007619046971428559,0
+GPUS.US,D,20121217,000000,149099998,153299998,136499998,136499998,0.00009523808714285699,0
+GPUS.US,D,20121218,000000,136499998,136499998,134399998,136499998,0.0000380952348571428,0
+GPUS.US,D,20121219,000000,136499998,142799998,136499998,140699998,0.00006857142274285703,0
+GPUS.US,D,20121220,000000,136499998,136499998,136499998,136499998,0,0
+GPUS.US,D,20121221,000000,136499998,153299998,136499998,153299998,0.0000380952348571428,0
+GPUS.US,D,20121224,000000,155399998,155399998,136499998,149099998,0.000057142852285714195,0
+GPUS.US,D,20121226,000000,142799998,144899998,142799998,142799998,0.000015238093942857119,0
+GPUS.US,D,20121227,000000,155399998,155399998,149099998,149099998,0.0000038095234857142797,0
+GPUS.US,D,20121228,000000,142799998,144899998,142799998,142799998,0.00002285714091428568,0
+GPUS.US,D,20121231,000000,138599998,146999998,136499998,146999998,0.00004190475834285708,0
+GPUS.US,D,20130102,000000,140699998,153299998,140699998,153299998,0.0000038095234857142797,0
+GPUS.US,D,20130103,000000,153299998,159599998,153299998,155399998,0.0000190476174285714,0
+GPUS.US,D,20130104,000000,159599998,159599998,159599998,159599998,0.0000190476174285714,0
+GPUS.US,D,20130107,000000,161699998,161699998,153299998,159599998,0.000015238093942857119,0
+GPUS.US,D,20130108,000000,159599998,161699998,146999998,161699998,0.00002285714091428568,0
+GPUS.US,D,20130110,000000,157499998,157499998,157499998,157499998,0.0000038095234857142797,0
+GPUS.US,D,20130111,000000,155399998,165899998,155399998,165899998,0.0000038095234857142797,0
+GPUS.US,D,20130114,000000,170099997,170099997,165899998,167999997,0.00004571428182857136,0
+GPUS.US,D,20130115,000000,165899998,170099997,157499998,157499998,0.000026666664399999957,0
+GPUS.US,D,20130116,000000,157499998,157499998,157499998,157499998,0.0000190476174285714,0
+GPUS.US,D,20130117,000000,165899998,167999997,165899998,167999997,0,0
+GPUS.US,D,20130118,000000,167999997,167999997,167999997,167999997,0.00001142857045714284,0
+GPUS.US,D,20130122,000000,159599998,167999997,159599998,159599998,0.000007619046971428559,0
+GPUS.US,D,20130123,000000,167999997,167999997,157499998,167999997,0.00009523808714285699,0
+GPUS.US,D,20130124,000000,159599998,165899998,155399998,165899998,0.00004571428182857136,0
+GPUS.US,D,20130125,000000,157499998,165899998,149099998,149099998,0.000007619046971428559,0
+GPUS.US,D,20130128,000000,146999998,146999998,140699998,144899998,0.00001142857045714284,0
+GPUS.US,D,20130129,000000,144899998,144899998,136499998,136499998,0.00004190475834285708,0
+GPUS.US,D,20130130,000000,136499998,157499998,136499998,157499998,0.00001142857045714284,0
+GPUS.US,D,20130131,000000,157499998,157499998,157499998,157499998,0,0
+GPUS.US,D,20130201,000000,157499998,161699998,157499998,161699998,0.00001142857045714284,0
+GPUS.US,D,20130204,000000,157499998,161699998,157499998,161699998,0.00001142857045714284,0
+GPUS.US,D,20130205,000000,149099998,157499998,149099998,149099998,0,0
+GPUS.US,D,20130206,000000,136499998,159599998,136499998,157499998,0.000007619046971428559,0
+GPUS.US,D,20130208,000000,161699998,161699998,161699998,161699998,0,0
+GPUS.US,D,20130211,000000,159599998,159599998,149099998,157499998,0.000026666664399999957,0
+GPUS.US,D,20130212,000000,144899998,163799998,138599998,163799998,0.000015238093942857119,0
+GPUS.US,D,20130213,000000,146999998,146999998,146999998,146999998,0,0
+GPUS.US,D,20130214,000000,146999998,153299998,144899998,153299998,0.0000038095234857142797,0
+GPUS.US,D,20130215,000000,149099998,153299998,136499998,153299998,0.000015238093942857119,0
+GPUS.US,D,20130219,000000,151199998,151199998,140699998,140699998,0.000007619046971428559,0
+GPUS.US,D,20130220,000000,140699998,146999998,140699998,146999998,0.00001142857045714284,0
+GPUS.US,D,20130221,000000,142799998,153299998,142799998,153299998,0.00001142857045714284,0
+GPUS.US,D,20130222,000000,149099998,149099998,144899998,144899998,0,0
+GPUS.US,D,20130225,000000,146999998,153299998,138599998,151199998,0.000015238093942857119,0
+GPUS.US,D,20130226,000000,140699998,144899998,140699998,140699998,0,0
+GPUS.US,D,20130227,000000,138599998,149099998,136499998,149099998,0.00009142856365714272,0
+GPUS.US,D,20130228,000000,144899998,146999998,144899998,146999998,0,0
+GPUS.US,D,20130301,000000,146999998,149099998,146999998,149099998,0.000007619046971428559,0
+GPUS.US,D,20130305,000000,140699998,149099998,140699998,149099998,0.000015238093942857119,0
+GPUS.US,D,20130306,000000,151199998,151199998,142799998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20130307,000000,140699998,149099998,140699998,144899998,0.000015238093942857119,0
+GPUS.US,D,20130311,000000,151199998,151199998,151199998,151199998,0,0
+GPUS.US,D,20130313,000000,136499998,151199998,136499998,151199998,0.0000038095234857142797,0
+GPUS.US,D,20130314,000000,149099998,151199998,149099998,151199998,0.0000038095234857142797,0
+GPUS.US,D,20130315,000000,144899998,144899998,136499998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20130318,000000,136499998,144899998,136499998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20130319,000000,136499998,136499998,107099998,132299998,0.00004190475834285708,0
+GPUS.US,D,20130320,000000,132299998,138599998,132299998,136499998,0.0000190476174285714,0
+GPUS.US,D,20130321,000000,132299998,136499998,132299998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20130322,000000,132299998,144899998,132299998,138599998,0.000026666664399999957,0
+GPUS.US,D,20130325,000000,151199998,151199998,142799998,149099998,0.000007619046971428559,0
+GPUS.US,D,20130327,000000,134399998,138599998,130199998,130199998,0.000015238093942857119,0
+GPUS.US,D,20130328,000000,130199998,142799998,130199998,142799998,0.0000038095234857142797,0
+GPUS.US,D,20130401,000000,149099998,151199998,149099998,149099998,0.0000190476174285714,0
+GPUS.US,D,20130402,000000,130199998,146999998,130199998,146999998,0.000007619046971428559,0
+GPUS.US,D,20130404,000000,144899998,144899998,144899998,144899998,0,0
+GPUS.US,D,20130405,000000,134399998,144899998,134399998,144899998,0.000015238093942857119,0
+GPUS.US,D,20130408,000000,146999998,146999998,146999998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20130409,000000,146999998,146999998,146999998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20130410,000000,132299998,151199998,130199998,151199998,0.0000761904697142856,0
+GPUS.US,D,20130411,000000,132299998,149099998,130199998,149099998,0.0000038095234857142797,0
+GPUS.US,D,20130412,000000,149099998,149099998,121799998,144899998,0.00002285714091428568,0
+GPUS.US,D,20130415,000000,125999998,144899998,125999998,138599998,0.00004571428182857136,0
+GPUS.US,D,20130416,000000,128099998,136499998,125999998,136499998,0.000026666664399999957,0
+GPUS.US,D,20130417,000000,125999998,138599998,125999998,125999998,0.00004571428182857136,0
+GPUS.US,D,20130418,000000,107099998,140699998,107099998,136499998,0.000030476187885714237,0
+GPUS.US,D,20130419,000000,115499998,121799998,113399998,113399998,0.000026666664399999957,0
+GPUS.US,D,20130422,000000,113399998,130199998,113399998,123899998,0.000015238093942857119,0
+GPUS.US,D,20130423,000000,130199998,130199998,113399998,130199998,0.0000380952348571428,0
+GPUS.US,D,20130425,000000,121799998,130199998,115499998,128099998,0.000030476187885714237,0
+GPUS.US,D,20130429,000000,113399998,128099998,113399998,128099998,0.0000038095234857142797,0
+GPUS.US,D,20130430,000000,104999998,128099998,104999998,128099998,0.000007619046971428559,0
+GPUS.US,D,20130502,000000,125999998,128099998,113399998,125999998,0.000030476187885714237,0
+GPUS.US,D,20130503,000000,119699998,125999998,115499998,125999998,0.000034285711371428514,0
+GPUS.US,D,20130506,000000,125999998,125999998,125999998,125999998,0.0000038095234857142797,0
+GPUS.US,D,20130507,000000,115499998,125999998,115499998,125999998,0.0000190476174285714,0
+GPUS.US,D,20130509,000000,104999998,123899998,104999998,121799998,0.00001142857045714284,0
+GPUS.US,D,20130510,000000,109199998,113399998,109199998,113399998,0.000015238093942857119,0
+GPUS.US,D,20130513,000000,113399998,123899998,107099998,117599998,0.00009904761062857128,0
+GPUS.US,D,20130514,000000,107099998,117599998,104999998,115499998,0.00017904760382857115,0
+GPUS.US,D,20130515,000000,115499998,115499998,111299998,115499998,0.000015238093942857119,0
+GPUS.US,D,20130516,000000,104999998,115499998,104999998,111299998,0.000030476187885714237,0
+GPUS.US,D,20130517,000000,109199998,115499998,109199998,115499998,0.000007619046971428559,0
+GPUS.US,D,20130520,000000,115499998,136499998,115499998,136499998,0.0001866666507999997,0
+GPUS.US,D,20130521,000000,140699998,146999998,136499998,136499998,0.000060952375771428475,0
+GPUS.US,D,20130522,000000,138599998,144899998,132299998,142799998,0.000053333328799999915,0
+GPUS.US,D,20130523,000000,149099998,149099998,149099998,149099998,0,0
+GPUS.US,D,20130524,000000,146999998,146999998,128099998,130199998,0.00004952380531428564,0
+GPUS.US,D,20130528,000000,130199998,130199998,130199998,130199998,0.0000038095234857142797,0
+GPUS.US,D,20130529,000000,119699998,119699998,119699998,119699998,0,0
+GPUS.US,D,20130530,000000,115499998,140699998,115499998,140699998,0.00004571428182857136,0
+GPUS.US,D,20130531,000000,138599998,153299998,138599998,151199998,0.000057142852285714195,0
+GPUS.US,D,20130607,000000,151199998,151199998,117599998,134399998,0.00002285714091428568,0
+GPUS.US,D,20130610,000000,151199998,151199998,136499998,151199998,0.000007619046971428559,0
+GPUS.US,D,20130611,000000,138599998,138599998,113399998,136499998,0.00011809522805714267,0
+GPUS.US,D,20130612,000000,119699998,134399998,113399998,128099998,0.00020190474474285683,0
+GPUS.US,D,20130613,000000,125999998,132299998,125999998,132299998,0.0000038095234857142797,0
+GPUS.US,D,20130614,000000,130199998,151199998,130199998,149099998,0.00006857142274285703,0
+GPUS.US,D,20130617,000000,146999998,149099998,142799998,149099998,0.00008761904017142843,0
+GPUS.US,D,20130618,000000,146999998,146999998,142799998,146999998,0.000015238093942857119,0
+GPUS.US,D,20130619,000000,149099998,163799998,149099998,163799998,0.00008380951668571416,0
+GPUS.US,D,20130620,000000,140699998,155399998,140699998,151199998,0.000030476187885714237,0
+GPUS.US,D,20130621,000000,149099998,149099998,149099998,149099998,0,0
+GPUS.US,D,20130626,000000,128099998,146999998,119699998,138599998,0.00014095236897142835,0
+GPUS.US,D,20130627,000000,134399998,134399998,121799998,128099998,0.0000038095234857142797,0
+GPUS.US,D,20130628,000000,125999998,134399998,125999998,128099998,0.0000038095234857142797,0
+GPUS.US,D,20130701,000000,128099998,130199998,128099998,130199998,0.00001142857045714284,0
+GPUS.US,D,20130702,000000,125999998,128099998,125999998,128099998,0.00001142857045714284,0
+GPUS.US,D,20130705,000000,128099998,128099998,125999998,125999998,0.0000190476174285714,0
+GPUS.US,D,20130708,000000,132299998,132299998,130199998,130199998,0.0000038095234857142797,0
+GPUS.US,D,20130711,000000,125999998,132299998,125999998,132299998,0.000007619046971428559,0
+GPUS.US,D,20130712,000000,132299998,132299998,125999998,128099998,0.000026666664399999957,0
+GPUS.US,D,20130715,000000,125999998,128099998,125999998,128099998,0.000007619046971428559,0
+GPUS.US,D,20130716,000000,130199998,146999998,128099998,144899998,0.00011428570457142839,0
+GPUS.US,D,20130717,000000,140699998,146999998,134399998,146999998,0.00001142857045714284,0
+GPUS.US,D,20130718,000000,134399998,146999998,134399998,146999998,0.000026666664399999957,0
+GPUS.US,D,20130719,000000,144899998,149099998,144899998,149099998,0.00012952379851428552,0
+GPUS.US,D,20130722,000000,146999998,149099998,146999998,149099998,0.000015238093942857119,0
+GPUS.US,D,20130723,000000,146999998,157499998,146999998,153299998,0.00010285713411428556,0
+GPUS.US,D,20130725,000000,146999998,157499998,125999998,149099998,0.00006857142274285703,0
+GPUS.US,D,20130726,000000,130199998,153299998,130199998,153299998,0.000007619046971428559,0
+GPUS.US,D,20130730,000000,125999998,155399998,125999998,155399998,0.0000038095234857142797,0
+GPUS.US,D,20130731,000000,136499998,157499998,136499998,157499998,0.0000038095234857142797,0
+GPUS.US,D,20130801,000000,140699998,157499998,136499998,155399998,0.00002285714091428568,0
+GPUS.US,D,20130802,000000,142799998,142799998,132299998,142799998,0.000007619046971428559,0
+GPUS.US,D,20130806,000000,132299998,151199998,130199998,151199998,0.000007619046971428559,0
+GPUS.US,D,20130807,000000,151199998,153299998,134399998,153299998,0.000015238093942857119,0
+GPUS.US,D,20130812,000000,151199998,153299998,151199998,153299998,0,0
+GPUS.US,D,20130815,000000,144899998,144899998,130199998,138599998,0.0000190476174285714,0
+GPUS.US,D,20130816,000000,138599998,142799998,138599998,142799998,0.000030476187885714237,0
+GPUS.US,D,20130819,000000,142799998,149099998,136499998,136499998,0.00011428570457142839,0
+GPUS.US,D,20130820,000000,138599998,138599998,136499998,136499998,0.00001142857045714284,0
+GPUS.US,D,20130821,000000,130199998,130199998,130199998,130199998,0.0000038095234857142797,0
+GPUS.US,D,20130822,000000,128099998,128099998,125999998,125999998,0.0000190476174285714,0
+GPUS.US,D,20130823,000000,125999998,125999998,125999998,125999998,0.000007619046971428559,0
+GPUS.US,D,20130826,000000,123899998,136499998,123899998,136499998,0.00002285714091428568,0
+GPUS.US,D,20130827,000000,132299998,144899998,125999998,144899998,0.000026666664399999957,0
+GPUS.US,D,20130828,000000,128099998,140699998,128099998,140699998,0.0000038095234857142797,0
+GPUS.US,D,20130830,000000,128099998,140699998,121799998,134399998,0.000007619046971428559,0
+GPUS.US,D,20130903,000000,128099998,134399998,128099998,134399998,0.000026666664399999957,0
+GPUS.US,D,20130904,000000,128099998,134399998,128099998,134399998,0.0000038095234857142797,0
+GPUS.US,D,20130905,000000,121799998,132299998,121799998,132299998,0.00004190475834285708,0
+GPUS.US,D,20130906,000000,130199998,134399998,128099998,134399998,0.000034285711371428514,0
+GPUS.US,D,20130909,000000,123899998,134399998,123899998,134399998,0,0
+GPUS.US,D,20130910,000000,134399998,134399998,134399998,134399998,0.0000190476174285714,0
+GPUS.US,D,20130912,000000,130199998,134399998,130199998,134399998,0.000015238093942857119,0
+GPUS.US,D,20130916,000000,128099998,136499998,128099998,136499998,0.000015238093942857119,0
+GPUS.US,D,20130917,000000,144899998,157499998,136499998,157499998,0.000057142852285714195,0
+GPUS.US,D,20130920,000000,151199998,153299998,142799998,142799998,0.000007619046971428559,0
+GPUS.US,D,20130923,000000,142799998,155399998,142799998,153299998,0.000034285711371428514,0
+GPUS.US,D,20130924,000000,144899998,153299998,136499998,153299998,0.000026666664399999957,0
+GPUS.US,D,20130925,000000,153299998,153299998,130199998,153299998,0.00002285714091428568,0
+GPUS.US,D,20130926,000000,140699998,142799998,134399998,142799998,0.0000380952348571428,0
+GPUS.US,D,20130927,000000,134399998,149099998,134399998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20130930,000000,140699998,149099998,132299998,149099998,0,0
+GPUS.US,D,20131001,000000,151199998,153299998,151199998,153299998,0,0
+GPUS.US,D,20131003,000000,153299998,153299998,136499998,151199998,0.0000038095234857142797,0
+GPUS.US,D,20131004,000000,138599998,144899998,138599998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20131007,000000,140699998,144899998,132299998,140699998,0.00006476189925714276,0
+GPUS.US,D,20131008,000000,130199998,142799998,121799998,140699998,0.00001142857045714284,0
+GPUS.US,D,20131010,000000,130199998,138599998,130199998,130199998,0.000007619046971428559,0
+GPUS.US,D,20131011,000000,132299998,142799998,121799998,136499998,0.000007619046971428559,0
+GPUS.US,D,20131014,000000,125999998,138599998,121799998,138599998,0.000007619046971428559,0
+GPUS.US,D,20131015,000000,144899998,144899998,136499998,142799998,0.000053333328799999915,0
+GPUS.US,D,20131016,000000,144899998,144899998,119699998,119699998,0.00012190475154285695,0
+GPUS.US,D,20131017,000000,136499998,144899998,132299998,140699998,0.00001142857045714284,0
+GPUS.US,D,20131018,000000,142799998,149099998,142799998,149099998,0.00002285714091428568,0
+GPUS.US,D,20131021,000000,136499998,146999998,136499998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20131022,000000,138599998,149099998,136499998,149099998,0.000007619046971428559,0
+GPUS.US,D,20131023,000000,138599998,146999998,138599998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20131024,000000,144899998,151199998,138599998,151199998,0.00001142857045714284,0
+GPUS.US,D,20131025,000000,140699998,149099998,140699998,149099998,0.0000038095234857142797,0
+GPUS.US,D,20131031,000000,136499998,151199998,136499998,146999998,0.00017523808034285686,0
+GPUS.US,D,20131105,000000,146999998,146999998,138599998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20131106,000000,132299998,144899998,109199998,130199998,0.0003619047311428566,0
+GPUS.US,D,20131107,000000,123899998,140699998,123899998,138599998,0.00001142857045714284,0
+GPUS.US,D,20131108,000000,128099998,140699998,128099998,130199998,0.000007619046971428559,0
+GPUS.US,D,20131111,000000,134399998,140699998,134399998,140699998,0.0000038095234857142797,0
+GPUS.US,D,20131112,000000,123899998,134399998,123899998,130199998,0.00001142857045714284,0
+GPUS.US,D,20131113,000000,136499998,136499998,119699998,130199998,0.0000038095234857142797,0
+GPUS.US,D,20131114,000000,132299998,132299998,125999998,132299998,0.0000190476174285714,0
+GPUS.US,D,20131115,000000,130199998,130199998,121799998,125999998,0.000026666664399999957,0
+GPUS.US,D,20131118,000000,121799998,136499998,121799998,136499998,0.00004571428182857136,0
+GPUS.US,D,20131120,000000,125999998,134399998,125999998,132299998,0.00001142857045714284,0
+GPUS.US,D,20131122,000000,121799998,125999998,121799998,125999998,0.000007619046971428559,0
+GPUS.US,D,20131125,000000,136499998,140699998,121799998,136499998,0.00004952380531428564,0
+GPUS.US,D,20131126,000000,125999998,125999998,125999998,125999998,0,0
+GPUS.US,D,20131127,000000,128099998,128099998,128099998,128099998,0,0
+GPUS.US,D,20131129,000000,130199998,130199998,130199998,130199998,0,0
+GPUS.US,D,20131202,000000,117599998,136499998,115499998,136499998,0.00004571428182857136,0
+GPUS.US,D,20131203,000000,136499998,136499998,123899998,136499998,0.0000190476174285714,0
+GPUS.US,D,20131204,000000,136499998,136499998,134399998,136499998,0.0000190476174285714,0
+GPUS.US,D,20131205,000000,136499998,140699998,136499998,140699998,0.000015238093942857119,0
+GPUS.US,D,20131209,000000,125999998,140699998,123899998,138599998,0.000015238093942857119,0
+GPUS.US,D,20131211,000000,138599998,138599998,125999998,138599998,0.000007619046971428559,0
+GPUS.US,D,20131212,000000,138599998,138599998,115499998,132299998,0.000060952375771428475,0
+GPUS.US,D,20131213,000000,132299998,132299998,132299998,132299998,0,0
+GPUS.US,D,20131216,000000,128099998,132299998,125999998,130199998,0.00001142857045714284,0
+GPUS.US,D,20131217,000000,125999998,132299998,115499998,130199998,0.00004952380531428564,0
+GPUS.US,D,20131218,000000,123899998,132299998,117599998,132299998,0.000034285711371428514,0
+GPUS.US,D,20131219,000000,125999998,132299998,121799998,132299998,0.00001142857045714284,0
+GPUS.US,D,20131220,000000,119699998,119699998,117599998,117599998,0.000015238093942857119,0
+GPUS.US,D,20131223,000000,117599998,121799998,115499998,119699998,0.0002095237917142854,0
+GPUS.US,D,20131224,000000,117599998,119699998,115499998,119699998,0.000034285711371428514,0
+GPUS.US,D,20131226,000000,119699998,121799998,109199998,121799998,0.000015238093942857119,0
+GPUS.US,D,20131227,000000,115499998,121799998,115499998,121799998,0.0000380952348571428,0
+GPUS.US,D,20131230,000000,117599998,123899998,117599998,121799998,0.00011809522805714267,0
+GPUS.US,D,20131231,000000,123899998,140699998,123899998,140699998,0.000060952375771428475,0
+GPUS.US,D,20140102,000000,130199998,130199998,123899998,125999998,0.0000190476174285714,0
+GPUS.US,D,20140103,000000,125999998,130199998,119699998,125999998,0.00009904761062857128,0
+GPUS.US,D,20140106,000000,119699998,140699998,119699998,140699998,0.00007999999319999987,0
+GPUS.US,D,20140107,000000,130199998,138599998,125999998,138599998,0.000026666664399999957,0
+GPUS.US,D,20140109,000000,130199998,136499998,130199998,136499998,0.000007619046971428559,0
+GPUS.US,D,20140110,000000,136499998,140699998,136499998,140699998,0.000030476187885714237,0
+GPUS.US,D,20140113,000000,136499998,140699998,130199998,140699998,0.0000190476174285714,0
+GPUS.US,D,20140114,000000,140699998,140699998,130199998,138599998,0.000026666664399999957,0
+GPUS.US,D,20140115,000000,140699998,146999998,134399998,146999998,0.00006476189925714276,0
+GPUS.US,D,20140116,000000,146999998,146999998,146999998,146999998,0.000007619046971428559,0
+GPUS.US,D,20140117,000000,136499998,146999998,128099998,140699998,0.00004952380531428564,0
+GPUS.US,D,20140121,000000,140699998,151199998,140699998,146999998,0.00010666665759999983,0
+GPUS.US,D,20140122,000000,142799998,142799998,142799998,142799998,0,0
+GPUS.US,D,20140123,000000,142799998,142799998,136499998,136499998,0.000007619046971428559,0
+GPUS.US,D,20140124,000000,128099998,128099998,128099998,128099998,0,0
+GPUS.US,D,20140127,000000,146999998,146999998,125999998,140699998,0.0000190476174285714,0
+GPUS.US,D,20140128,000000,146999998,146999998,144899998,146999998,0.000007619046971428559,0
+GPUS.US,D,20140129,000000,142799998,146999998,136499998,136499998,0.000007619046971428559,0
+GPUS.US,D,20140130,000000,146999998,146999998,125999998,132299998,0.00008761904017142843,0
+GPUS.US,D,20140131,000000,136499998,144899998,132299998,134399998,0.00002285714091428568,0
+GPUS.US,D,20140203,000000,142799998,144899998,142799998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20140205,000000,128099998,144899998,128099998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20140206,000000,136499998,142799998,136499998,138599998,0.0000038095234857142797,0
+GPUS.US,D,20140210,000000,146999998,146999998,136499998,142799998,0.000034285711371428514,0
+GPUS.US,D,20140211,000000,138599998,138599998,138599998,138599998,0.0000038095234857142797,0
+GPUS.US,D,20140213,000000,130199998,134399998,130199998,130199998,0.00001142857045714284,0
+GPUS.US,D,20140214,000000,138599998,140699998,138599998,140699998,0.0000038095234857142797,0
+GPUS.US,D,20140218,000000,136499998,146999998,136499998,138599998,0.000030476187885714237,0
+GPUS.US,D,20140220,000000,140699998,140699998,136499998,136499998,0.000007619046971428559,0
+GPUS.US,D,20140221,000000,136499998,136499998,130199998,130199998,0.00001142857045714284,0
+GPUS.US,D,20140224,000000,132299998,140699998,132299998,140699998,0.00001142857045714284,0
+GPUS.US,D,20140225,000000,134399998,134399998,128099998,134399998,0.00019809522125714256,0
+GPUS.US,D,20140227,000000,130199998,132299998,130199998,132299998,0.00001142857045714284,0
+GPUS.US,D,20140303,000000,132299998,136499998,130199998,136499998,0.00004952380531428564,0
+GPUS.US,D,20140304,000000,142799998,142799998,130199998,136499998,0.00004190475834285708,0
+GPUS.US,D,20140305,000000,136499998,243599996,136499998,226799997,0.0021828569573142825,0
+GPUS.US,D,20140306,000000,226799997,434699993,226799997,321299995,0.023165712316628537,0
+GPUS.US,D,20140307,000000,319199995,321299995,247799996,279299996,0.0032380949628571377,0
+GPUS.US,D,20140310,000000,283499996,304499995,254099996,298199996,0.0008228570729142845,0
+GPUS.US,D,20140311,000000,314999995,314999995,249899996,249899996,0.0007771427910857131,0
+GPUS.US,D,20140312,000000,251999996,270899996,243599996,251999996,0.0007238094622857132,0
+GPUS.US,D,20140313,000000,291899996,377999994,281399996,346499995,0.0034323806606285662,0
+GPUS.US,D,20140314,000000,371699994,394799994,306599995,325499995,0.0031771425870857095,0
+GPUS.US,D,20140317,000000,333899995,377999994,325499995,335999995,0.0006857142274285704,0
+GPUS.US,D,20140318,000000,335999995,344399995,325499995,325499995,0.000354285684171428,0
+GPUS.US,D,20140319,000000,350699995,640499990,333899995,470399993,0.021965712418628536,0
+GPUS.US,D,20140320,000000,472499993,512399992,419999994,422099994,0.0031504759226857093,0
+GPUS.US,D,20140321,000000,422099994,503999992,390599994,407399994,0.002666666439999996,0
+GPUS.US,D,20140324,000000,419999994,459899993,377999994,403199994,0.0011352379987428554,0
+GPUS.US,D,20140325,000000,403199994,459899993,371699994,411599994,0.0022628569505142825,0
+GPUS.US,D,20140326,000000,445199993,445199993,396899994,396899994,0.0007390475562285703,0
+GPUS.US,D,20140327,000000,432599994,432599994,382199994,401099994,0.00023238093262857107,0
+GPUS.US,D,20140328,000000,413699994,417899994,356999995,365399995,0.0008380951668571416,0
+GPUS.US,D,20140331,000000,356999995,365399995,338099995,352799995,0.0009257142070285701,0
+GPUS.US,D,20140401,000000,340199995,384299994,340199995,346499995,0.000666666609999999,0
+GPUS.US,D,20140402,000000,352799995,361199995,335999995,350699995,0.0002895237849142853,0
+GPUS.US,D,20140403,000000,356999995,359099995,306599995,340199995,0.00042285710691428505,0
+GPUS.US,D,20140404,000000,340199995,340199995,293999996,302399995,0.0007695237441142846,0
+GPUS.US,D,20140407,000000,293999996,306599995,283499996,285599996,0.00023619045611428534,0
+GPUS.US,D,20140408,000000,283499996,293999996,277199996,287699996,0.00019047617428571398,0
+GPUS.US,D,20140409,000000,296099996,296099996,272999996,289799996,0.0001523809394285712,0
+GPUS.US,D,20140410,000000,279299996,298199996,272999996,285599996,0.00012952379851428552,0
+GPUS.US,D,20140411,000000,275099996,275099996,256199996,258299996,0.0002514285500571425,0
+GPUS.US,D,20140414,000000,277199996,277199996,241499996,251999996,0.0002399999795999996,0
+GPUS.US,D,20140415,000000,251999996,251999996,216299997,226799997,0.0003047618788571424,0
+GPUS.US,D,20140416,000000,222599997,228899997,199499997,199499997,0.0003085714023428567,0
+GPUS.US,D,20140417,000000,209999997,312899995,199499997,268799996,0.001089523716914284,0
+GPUS.US,D,20140421,000000,254099996,283499996,237299996,283499996,0.0003580952076571423,0
+GPUS.US,D,20140422,000000,285599996,300299995,262499996,281399996,0.0002552380735428568,0
+GPUS.US,D,20140423,000000,289799996,289799996,241499996,268799996,0.00006476189925714276,0
+GPUS.US,D,20140424,000000,268799996,270899996,241499996,243599996,0.0002247618856571425,0
+GPUS.US,D,20140425,000000,241499996,241499996,220499997,222599997,0.0002895237849142853,0
+GPUS.US,D,20140428,000000,251999996,251999996,201599997,209999997,0.0005904761402857133,0
+GPUS.US,D,20140429,000000,212099997,214199997,199499997,207899997,0.00012952379851428552,0
+GPUS.US,D,20140430,000000,209999997,218399997,201599997,218399997,0.00006857142274285703,0
+GPUS.US,D,20140501,000000,220499997,222599997,205799997,209999997,0.0001714285568571426,0
+GPUS.US,D,20140502,000000,209999997,220499997,201599997,207899997,0.00008380951668571416,0
+GPUS.US,D,20140505,000000,199499997,205799997,195299997,197399997,0.00012952379851428552,0
+GPUS.US,D,20140506,000000,191099997,205799997,191099997,199499997,0.00010666665759999983,0
+GPUS.US,D,20140507,000000,197399997,201599997,191099997,199499997,0.00004952380531428564,0
+GPUS.US,D,20140508,000000,195299997,203699997,193199997,195299997,0.00014095236897142835,0
+GPUS.US,D,20140509,000000,195299997,199499997,195299997,195299997,0.000030476187885714237,0
+GPUS.US,D,20140512,000000,195299997,199499997,191099997,199499997,0.0001333333219999998,0
+GPUS.US,D,20140513,000000,193199997,216299997,193199997,207899997,0.0003047618788571424,0
+GPUS.US,D,20140514,000000,216299997,216299997,193199997,195299997,0.00007999999319999987,0
+GPUS.US,D,20140515,000000,193199997,203699997,191099997,203699997,0.0000380952348571428,0
+GPUS.US,D,20140516,000000,203699997,203699997,193199997,195299997,0.000053333328799999915,0
+GPUS.US,D,20140519,000000,193199997,201599997,193199997,195299997,0.00004190475834285708,0
+GPUS.US,D,20140520,000000,193199997,195299997,188999997,188999997,0.00009142856365714272,0
+GPUS.US,D,20140521,000000,180599997,193199997,176399997,184799997,0.00020190474474285683,0
+GPUS.US,D,20140522,000000,178499997,188999997,178499997,184799997,0.00008380951668571416,0
+GPUS.US,D,20140523,000000,186899997,188999997,184799997,184799997,0.0000380952348571428,0
+GPUS.US,D,20140527,000000,182699997,184799997,174299997,174299997,0.00012952379851428552,0
+GPUS.US,D,20140528,000000,178499997,237299996,176399997,220499997,0.0008152380259428559,0
+GPUS.US,D,20140529,000000,228899997,291899996,220499997,264599996,0.0020228569709142825,0
+GPUS.US,D,20140530,000000,247799996,251999996,218399997,233099997,0.00031238092582857094,0
+GPUS.US,D,20140602,000000,247799996,247799996,212099997,243599996,0.00011047618108571412,0
+GPUS.US,D,20140603,000000,220499997,224699997,214199997,214199997,0.0000761904697142856,0
+GPUS.US,D,20140604,000000,224699997,224699997,199499997,199499997,0.000030476187885714237,0
+GPUS.US,D,20140605,000000,203699997,239399996,203699997,218399997,0.00012952379851428552,0
+GPUS.US,D,20140606,000000,218399997,228899997,214199997,216299997,0.0000380952348571428,0
+GPUS.US,D,20140609,000000,212099997,220499997,203699997,218399997,0.0000761904697142856,0
+GPUS.US,D,20140610,000000,201599997,235199996,201599997,228899997,0.00011809522805714267,0
+GPUS.US,D,20140611,000000,230999997,235199996,220499997,228899997,0.0000761904697142856,0
+GPUS.US,D,20140612,000000,228899997,268799996,228899997,241499996,0.0001866666507999997,0
+GPUS.US,D,20140613,000000,266699996,266699996,220499997,233099997,0.00012571427502857126,0
+GPUS.US,D,20140616,000000,228899997,241499996,222599997,228899997,0.00004571428182857136,0
+GPUS.US,D,20140617,000000,226799997,272999996,226799997,262499996,0.0003619047311428566,0
+GPUS.US,D,20140618,000000,272999996,275099996,247799996,272999996,0.0003047618788571424,0
+GPUS.US,D,20140619,000000,281399996,281399996,262499996,262499996,0.00008380951668571416,0
+GPUS.US,D,20140620,000000,262499996,277199996,254099996,272999996,0.0003238094962857138,0
+GPUS.US,D,20140623,000000,264599996,264599996,260399996,260399996,0.000060952375771428475,0
+GPUS.US,D,20140624,000000,239399996,272999996,226799997,247799996,0.0002666666439999996,0
+GPUS.US,D,20140625,000000,262499996,262499996,241499996,251999996,0.000060952375771428475,0
+GPUS.US,D,20140626,000000,243599996,254099996,243599996,249899996,0.0000190476174285714,0
+GPUS.US,D,20140627,000000,247799996,251999996,245699996,249899996,0.00004571428182857136,0
+GPUS.US,D,20140630,000000,249899996,249899996,243599996,243599996,0.000026666664399999957,0
+GPUS.US,D,20140701,000000,243599996,243599996,230999997,241499996,0.00007238094622857132,0
+GPUS.US,D,20140702,000000,233099997,247799996,228899997,247799996,0.00012190475154285695,0
+GPUS.US,D,20140703,000000,247799996,251999996,237299996,249899996,0.00004952380531428564,0
+GPUS.US,D,20140707,000000,251999996,251999996,235199996,241499996,0.00004571428182857136,0
+GPUS.US,D,20140708,000000,228899997,272999996,218399997,270899996,0.0003733333015999994,0
+GPUS.US,D,20140709,000000,272999996,296099996,256199996,262499996,0.00045333329479999934,0
+GPUS.US,D,20140710,000000,243599996,251999996,228899997,228899997,0.00007999999319999987,0
+GPUS.US,D,20140711,000000,235199996,266699996,228899997,251999996,0.0001485714159428569,0
+GPUS.US,D,20140714,000000,251999996,256199996,224699997,247799996,0.0006095237577142848,0
+GPUS.US,D,20140715,000000,249899996,293999996,249899996,258299996,0.0009180951600571413,0
+GPUS.US,D,20140716,000000,254099996,256199996,224699997,239399996,0.0004304761538857136,0
+GPUS.US,D,20140717,000000,241499996,254099996,235199996,254099996,0.00007999999319999987,0
+GPUS.US,D,20140718,000000,239399996,251999996,237299996,241499996,0.00009523808714285699,0
+GPUS.US,D,20140721,000000,235199996,251999996,235199996,247799996,0.00002285714091428568,0
+GPUS.US,D,20140722,000000,239399996,283499996,237299996,245699996,0.0007276189857714275,0
+GPUS.US,D,20140723,000000,241499996,264599996,230999997,241499996,0.0008914284956571415,0
+GPUS.US,D,20140724,000000,254099996,254099996,241499996,251999996,0.00017523808034285686,0
+GPUS.US,D,20140725,000000,251999996,272999996,241499996,262499996,0.000354285684171428,0
+GPUS.US,D,20140728,000000,325499995,419999994,317099995,342299995,0.008396189762514272,0
+GPUS.US,D,20140729,000000,325499995,338099995,277199996,291899996,0.0009142856365714271,0
+GPUS.US,D,20140730,000000,291899996,310799995,279299996,304499995,0.0004342856773714279,0
+GPUS.US,D,20140731,000000,304499995,304499995,277199996,291899996,0.00007999999319999987,0
+GPUS.US,D,20140801,000000,281399996,291899996,266699996,272999996,0.0003390475902285709,0
+GPUS.US,D,20140804,000000,272999996,291899996,272999996,277199996,0.00023238093262857107,0
+GPUS.US,D,20140805,000000,275099996,293999996,272999996,277199996,0.00009142856365714272,0
+GPUS.US,D,20140806,000000,272999996,287699996,260399996,277199996,0.00022095236217142825,0
+GPUS.US,D,20140807,000000,266699996,293999996,266699996,281399996,0.00014476189245714264,0
+GPUS.US,D,20140808,000000,272999996,287699996,266699996,283499996,0.00013714284548571406,0
+GPUS.US,D,20140811,000000,283499996,283499996,270899996,275099996,0.00002285714091428568,0
+GPUS.US,D,20140812,000000,289799996,291899996,264599996,275099996,0.00011809522805714267,0
+GPUS.US,D,20140813,000000,285599996,291899996,272999996,289799996,0.00014095236897142835,0
+GPUS.US,D,20140814,000000,279299996,287699996,228899997,260399996,0.0006133332811999991,0
+GPUS.US,D,20140815,000000,260399996,264599996,241499996,249899996,0.0002399999795999996,0
+GPUS.US,D,20140818,000000,251999996,291899996,251999996,275099996,0.0006704761334857133,0
+GPUS.US,D,20140819,000000,281399996,289799996,256199996,262499996,0.00009142856365714272,0
+GPUS.US,D,20140820,000000,256199996,266699996,256199996,266699996,0.000034285711371428514,0
+GPUS.US,D,20140821,000000,258299996,268799996,254099996,260399996,0.00008761904017142843,0
+GPUS.US,D,20140822,000000,262499996,262499996,256199996,256199996,0.0000761904697142856,0
+GPUS.US,D,20140825,000000,251999996,260399996,245699996,258299996,0.00023619045611428534,0
+GPUS.US,D,20140826,000000,258299996,268799996,256199996,262499996,0.00034666663719999945,0
+GPUS.US,D,20140827,000000,256199996,262499996,256199996,256199996,0.00015619046291428547,0
+GPUS.US,D,20140828,000000,245699996,260399996,233099997,241499996,0.0002247618856571425,0
+GPUS.US,D,20140829,000000,249899996,251999996,241499996,251999996,0.00012571427502857126,0
+GPUS.US,D,20140902,000000,262499996,262499996,239399996,245699996,0.00016761903337142832,0
+GPUS.US,D,20140903,000000,243599996,251999996,230999997,247799996,0.00008761904017142843,0
+GPUS.US,D,20140904,000000,247799996,249899996,247799996,247799996,0.00002285714091428568,0
+GPUS.US,D,20140905,000000,245699996,285599996,245699996,268799996,0.0002552380735428568,0
+GPUS.US,D,20140908,000000,289799996,289799996,256199996,264599996,0.000053333328799999915,0
+GPUS.US,D,20140909,000000,247799996,256199996,243599996,243599996,0.00009523808714285699,0
+GPUS.US,D,20140910,000000,245699996,251999996,243599996,243599996,0.00004190475834285708,0
+GPUS.US,D,20140911,000000,243599996,272999996,243599996,270899996,0.0001333333219999998,0
+GPUS.US,D,20140912,000000,247799996,272999996,243599996,249899996,0.00013714284548571406,0
+GPUS.US,D,20140915,000000,249899996,260399996,237299996,245699996,0.00013714284548571406,0
+GPUS.US,D,20140916,000000,293999996,394799994,281399996,289799996,0.0030476187885714236,0
+GPUS.US,D,20140917,000000,283499996,293999996,262499996,275099996,0.0003657142546285709,0
+GPUS.US,D,20140918,000000,262499996,272999996,249899996,266699996,0.00025904759702857105,0
+GPUS.US,D,20140919,000000,262499996,270899996,251999996,266699996,0.00006476189925714276,0
+GPUS.US,D,20140922,000000,277199996,287699996,277199996,281399996,0.0002399999795999996,0
+GPUS.US,D,20140923,000000,283499996,283499996,270899996,279299996,0.00013714284548571406,0
+GPUS.US,D,20140924,000000,251999996,272999996,249899996,262499996,0.000030476187885714237,0
+GPUS.US,D,20140925,000000,279299996,279299996,264599996,279299996,0.00007238094622857132,0
+GPUS.US,D,20140926,000000,272999996,329699995,264599996,291899996,0.0003847618720571423,0
+GPUS.US,D,20140929,000000,287699996,296099996,268799996,268799996,0.00016761903337142832,0
+GPUS.US,D,20140930,000000,279299996,289799996,264599996,270899996,0.0001866666507999997,0
+GPUS.US,D,20141001,000000,264599996,279299996,251999996,264599996,0.00027047616748571385,0
+GPUS.US,D,20141002,000000,264599996,281399996,254099996,281399996,0.00012571427502857126,0
+GPUS.US,D,20141003,000000,264599996,289799996,262499996,283499996,0.00010285713411428556,0
+GPUS.US,D,20141006,000000,289799996,352799995,289799996,312899995,0.0008190475494285702,0
+GPUS.US,D,20141007,000000,306599995,338099995,306599995,325499995,0.0003009523553714281,0
+GPUS.US,D,20141008,000000,312899995,327599995,304499995,323399995,0.00019047617428571398,0
+GPUS.US,D,20141009,000000,325499995,340199995,312899995,321299995,0.00012190475154285695,0
+GPUS.US,D,20141010,000000,323399995,352799995,304499995,338099995,0.00021714283868571395,0
+GPUS.US,D,20141013,000000,338099995,386399994,335999995,382199994,0.0015276189177714262,0
+GPUS.US,D,20141014,000000,384299994,451499993,329699995,438899993,0.002015237923942854,0
+GPUS.US,D,20141015,000000,451499993,459899993,367499994,386399994,0.0007466666031999988,0
+GPUS.US,D,20141016,000000,371699994,417899994,371699994,407399994,0.00027809521445714243,0
+GPUS.US,D,20141017,000000,411599994,451499993,375899994,428399994,0.0005142856705714278,0
+GPUS.US,D,20141020,000000,430499994,514499992,430499994,472499993,0.0016990474746285688,0
+GPUS.US,D,20141021,000000,491399993,491399993,405299994,436799993,0.00089904754262857,0
+GPUS.US,D,20141022,000000,415799994,422099994,394799994,394799994,0.000476190435714285,0
+GPUS.US,D,20141023,000000,398999994,443099993,382199994,382199994,0.0003657142546285709,0
+GPUS.US,D,20141024,000000,382199994,419999994,377999994,388499994,0.00010285713411428556,0
+GPUS.US,D,20141027,000000,419999994,438899993,375899994,392699994,0.0001714285568571426,0
+GPUS.US,D,20141028,000000,398999994,398999994,319199995,327599995,0.0007999999319999988,0
+GPUS.US,D,20141029,000000,344399995,365399995,335999995,352799995,0.0003238094962857138,0
+GPUS.US,D,20141030,000000,348599995,356999995,335999995,344399995,0.00009904761062857128,0
+GPUS.US,D,20141031,000000,344399995,354899995,335999995,346499995,0.00014095236897142835,0
+GPUS.US,D,20141103,000000,348599995,356999995,344399995,346499995,0.00019809522125714256,0
+GPUS.US,D,20141104,000000,344399995,352799995,340199995,348599995,0.00012190475154285695,0
+GPUS.US,D,20141105,000000,344399995,367499994,338099995,359099995,0.0002666666439999996,0
+GPUS.US,D,20141106,000000,346499995,363299995,342299995,352799995,0.00012190475154285695,0
+GPUS.US,D,20141107,000000,346499995,354899995,335999995,350699995,0.00012571427502857126,0
+GPUS.US,D,20141110,000000,344399995,350699995,335999995,342299995,0.000034285711371428514,0
+GPUS.US,D,20141111,000000,344399995,356999995,342299995,354899995,0.00011428570457142839,0
+GPUS.US,D,20141112,000000,333899995,350699995,331799995,342299995,0.00012190475154285695,0
+GPUS.US,D,20141113,000000,342299995,348599995,342299995,342299995,0.00014476189245714264,0
+GPUS.US,D,20141114,000000,331799995,356999995,331799995,356999995,0.0000761904697142856,0
+GPUS.US,D,20141117,000000,356999995,356999995,342299995,350699995,0.0001485714159428569,0
+GPUS.US,D,20141118,000000,348599995,361199995,342299995,342299995,0.0002742856909714281,0
+GPUS.US,D,20141119,000000,346499995,350699995,346499995,346499995,0.00002285714091428568,0
+GPUS.US,D,20141120,000000,350699995,352799995,314999995,314999995,0.000285714261428571,0
+GPUS.US,D,20141121,000000,319199995,321299995,289799996,293999996,0.0005485713819428562,0
+GPUS.US,D,20141124,000000,287699996,323399995,285599996,306599995,0.0001866666507999997,0
+GPUS.US,D,20141125,000000,319199995,319199995,298199996,306599995,0.00004571428182857136,0
+GPUS.US,D,20141126,000000,300299995,308699995,293999996,300299995,0.00019047617428571398,0
+GPUS.US,D,20141128,000000,298199996,302399995,285599996,287699996,0.00006857142274285703,0
+GPUS.US,D,20141201,000000,293999996,293999996,249899996,260399996,0.0003847618720571423,0
+GPUS.US,D,20141202,000000,260399996,279299996,249899996,279299996,0.00016761903337142832,0
+GPUS.US,D,20141203,000000,281399996,289799996,279299996,285599996,0.00006857142274285703,0
+GPUS.US,D,20141204,000000,283499996,298199996,283499996,291899996,0.000053333328799999915,0
+GPUS.US,D,20141205,000000,281399996,293999996,279299996,279299996,0.00010285713411428556,0
+GPUS.US,D,20141208,000000,283499996,283499996,275099996,275099996,0.00009142856365714272,0
+GPUS.US,D,20141209,000000,275099996,285599996,266699996,275099996,0.0000190476174285714,0
+GPUS.US,D,20141210,000000,283499996,291899996,268799996,279299996,0.000053333328799999915,0
+GPUS.US,D,20141211,000000,272999996,285599996,268799996,277199996,0.000015238093942857119,0
+GPUS.US,D,20141212,000000,291899996,293999996,266699996,266699996,0.0000038095234857142797,0
+GPUS.US,D,20141215,000000,270899996,300299995,266699996,272999996,0.000053333328799999915,0
+GPUS.US,D,20141216,000000,283499996,285599996,275099996,281399996,0.00001142857045714284,0
+GPUS.US,D,20141217,000000,281399996,300299995,281399996,287699996,0.00004190475834285708,0
+GPUS.US,D,20141218,000000,287699996,302399995,287699996,289799996,0.00011809522805714267,0
+GPUS.US,D,20141219,000000,293999996,298199996,283499996,285599996,0.00004952380531428564,0
+GPUS.US,D,20141222,000000,287699996,289799996,281399996,281399996,0.00001142857045714284,0
+GPUS.US,D,20141223,000000,281399996,291899996,277199996,277199996,0.00004952380531428564,0
+GPUS.US,D,20141224,000000,285599996,285599996,277199996,277199996,0.00001142857045714284,0
+GPUS.US,D,20141226,000000,275099996,287699996,275099996,277199996,0.000026666664399999957,0
+GPUS.US,D,20141229,000000,283499996,298199996,275099996,287699996,0.00002285714091428568,0
+GPUS.US,D,20141230,000000,281399996,289799996,275099996,277199996,0.00001142857045714284,0
+GPUS.US,D,20141231,000000,283499996,283499996,275099996,275099996,0.000057142852285714195,0
+GPUS.US,D,20150102,000000,275099996,283499996,272999996,272999996,0.00004190475834285708,0
+GPUS.US,D,20150105,000000,272999996,285599996,254099996,254099996,0.000030476187885714237,0
+GPUS.US,D,20150106,000000,256199996,262499996,254099996,254099996,0.000034285711371428514,0
+GPUS.US,D,20150107,000000,260399996,262499996,247799996,247799996,0.0000761904697142856,0
+GPUS.US,D,20150108,000000,247799996,254099996,230999997,233099997,0.00012952379851428552,0
+GPUS.US,D,20150109,000000,230999997,247799996,230999997,243599996,0.00011809522805714267,0
+GPUS.US,D,20150112,000000,245699996,254099996,243599996,243599996,0.0000190476174285714,0
+GPUS.US,D,20150113,000000,239399996,251999996,235199996,235199996,0.0000380952348571428,0
+GPUS.US,D,20150114,000000,237299996,239399996,226799997,239399996,0.000057142852285714195,0
+GPUS.US,D,20150115,000000,230999997,243599996,228899997,243599996,0.000026666664399999957,0
+GPUS.US,D,20150116,000000,243599996,251999996,230999997,251999996,0.00004952380531428564,0
+GPUS.US,D,20150120,000000,251999996,260399996,249899996,258299996,0.0000190476174285714,0
+GPUS.US,D,20150121,000000,260399996,268799996,251999996,268799996,0.000034285711371428514,0
+GPUS.US,D,20150122,000000,258299996,270899996,230999997,235199996,0.00006857142274285703,0
+GPUS.US,D,20150123,000000,237299996,237299996,212099997,228899997,0.00006476189925714276,0
+GPUS.US,D,20150126,000000,228899997,241499996,218399997,241499996,0.00008761904017142843,0
+GPUS.US,D,20150127,000000,239399996,241499996,224699997,235199996,0.00004190475834285708,0
+GPUS.US,D,20150128,000000,224699997,226799997,224699997,226799997,0.0000038095234857142797,0
+GPUS.US,D,20150129,000000,228899997,230999997,220499997,230999997,0.000030476187885714237,0
+GPUS.US,D,20150130,000000,220499997,220499997,214199997,218399997,0.000060952375771428475,0
+GPUS.US,D,20150202,000000,218399997,230999997,218399997,220499997,0.000030476187885714237,0
+GPUS.US,D,20150203,000000,224699997,233099997,220499997,230999997,0.00001142857045714284,0
+GPUS.US,D,20150204,000000,226799997,241499996,205799997,220499997,0.000053333328799999915,0
+GPUS.US,D,20150205,000000,212099997,220499997,212099997,214199997,0.000057142852285714195,0
+GPUS.US,D,20150206,000000,214199997,245699996,205799997,241499996,0.00007999999319999987,0
+GPUS.US,D,20150209,000000,228899997,239399996,214199997,224699997,0.000026666664399999957,0
+GPUS.US,D,20150210,000000,218399997,226799997,209999997,222599997,0.00011809522805714267,0
+GPUS.US,D,20150211,000000,222599997,224699997,207899997,220499997,0.00004190475834285708,0
+GPUS.US,D,20150212,000000,209999997,230999997,209999997,228899997,0.00001142857045714284,0
+GPUS.US,D,20150213,000000,226799997,226799997,226799997,226799997,0,0
+GPUS.US,D,20150217,000000,212099997,220499997,205799997,214199997,0.00009523808714285699,0
+GPUS.US,D,20150218,000000,222599997,222599997,212099997,214199997,0.00004952380531428564,0
+GPUS.US,D,20150219,000000,205799997,209999997,205799997,209999997,0.000030476187885714237,0
+GPUS.US,D,20150220,000000,205799997,216299997,205799997,216299997,0.0000038095234857142797,0
+GPUS.US,D,20150223,000000,216299997,222599997,216299997,222599997,0.000007619046971428559,0
+GPUS.US,D,20150224,000000,216299997,230999997,214199997,228899997,0.00007238094622857132,0
+GPUS.US,D,20150225,000000,222599997,228899997,218399997,218399997,0.000030476187885714237,0
+GPUS.US,D,20150226,000000,220499997,220499997,220499997,220499997,0.000007619046971428559,0
+GPUS.US,D,20150227,000000,218399997,218399997,218399997,218399997,0.0000038095234857142797,0
+GPUS.US,D,20150302,000000,216299997,216299997,216299997,216299997,0,0
+GPUS.US,D,20150303,000000,216299997,226799997,216299997,226799997,0.00001142857045714284,0
+GPUS.US,D,20150304,000000,216299997,226799997,209999997,209999997,0.00006476189925714276,0
+GPUS.US,D,20150305,000000,222599997,224699997,209999997,209999997,0.0000190476174285714,0
+GPUS.US,D,20150306,000000,212099997,214199997,209999997,214199997,0.0000038095234857142797,0
+GPUS.US,D,20150309,000000,209999997,220499997,209999997,209999997,0.000026666664399999957,0
+GPUS.US,D,20150310,000000,209999997,209999997,209999997,209999997,0,0
+GPUS.US,D,20150311,000000,218399997,218399997,218399997,218399997,0,0
+GPUS.US,D,20150312,000000,209999997,220499997,209999997,220499997,0.00004190475834285708,0
+GPUS.US,D,20150313,000000,212099997,212099997,205799997,212099997,0.000060952375771428475,0
+GPUS.US,D,20150316,000000,218399997,218399997,205799997,205799997,0.000026666664399999957,0
+GPUS.US,D,20150317,000000,207899997,207899997,203699997,203699997,0.000007619046971428559,0
+GPUS.US,D,20150318,000000,203699997,207899997,182699997,195299997,0.00012190475154285695,0
+GPUS.US,D,20150319,000000,199499997,199499997,199499997,199499997,0.0000038095234857142797,0
+GPUS.US,D,20150320,000000,199499997,199499997,195299997,195299997,0.0000038095234857142797,0
+GPUS.US,D,20150323,000000,195299997,195299997,195299997,195299997,0,0
+GPUS.US,D,20150324,000000,188999997,214199997,188999997,203699997,0.000015238093942857119,0
+GPUS.US,D,20150325,000000,203699997,203699997,203699997,203699997,0,0
+GPUS.US,D,20150326,000000,197399997,197399997,197399997,197399997,0,0
+GPUS.US,D,20150327,000000,205799997,207899997,195299997,195299997,0.0000038095234857142797,0
+GPUS.US,D,20150330,000000,188999997,188999997,182699997,182699997,0.000053333328799999915,0
+GPUS.US,D,20150331,000000,180599997,184799997,174299997,184799997,0.000026666664399999957,0
+GPUS.US,D,20150401,000000,167999997,176399997,167999997,176399997,0.00012952379851428552,0
+GPUS.US,D,20150402,000000,172199997,184799997,167999997,184799997,0.00009523808714285699,0
+GPUS.US,D,20150406,000000,174299997,184799997,174299997,184799997,0.000007619046971428559,0
+GPUS.US,D,20150407,000000,176399997,184799997,176399997,180599997,0.000007619046971428559,0
+GPUS.US,D,20150408,000000,188999997,195299997,182699997,193199997,0.00016380950988571403,0
+GPUS.US,D,20150409,000000,193199997,193199997,193199997,193199997,0,0
+GPUS.US,D,20150410,000000,199499997,199499997,199499997,199499997,0.000026666664399999957,0
+GPUS.US,D,20150413,000000,203699997,203699997,188999997,197399997,0.00001142857045714284,0
+GPUS.US,D,20150414,000000,197399997,197399997,182699997,182699997,0.000034285711371428514,0
+GPUS.US,D,20150415,000000,184799997,184799997,176399997,176399997,0.000007619046971428559,0
+GPUS.US,D,20150416,000000,182699997,182699997,176399997,176399997,0.0000038095234857142797,0
+GPUS.US,D,20150417,000000,180599997,180599997,178499997,178499997,0.0000190476174285714,0
+GPUS.US,D,20150420,000000,180599997,180599997,180599997,180599997,0,0
+GPUS.US,D,20150421,000000,184799997,193199997,184799997,193199997,0.00001142857045714284,0
+GPUS.US,D,20150422,000000,184799997,184799997,180599997,180599997,0.0000038095234857142797,0
+GPUS.US,D,20150423,000000,176399997,176399997,174299997,176399997,0.000007619046971428559,0
+GPUS.US,D,20150424,000000,176399997,180599997,176399997,176399997,0.00007238094622857132,0
+GPUS.US,D,20150427,000000,184799997,186899997,176399997,184799997,0.000007619046971428559,0
+GPUS.US,D,20150428,000000,184799997,184799997,184799997,184799997,0,0
+GPUS.US,D,20150429,000000,182699997,182699997,182699997,182699997,0.0000038095234857142797,0
+GPUS.US,D,20150430,000000,180599997,180599997,176399997,178499997,0.000026666664399999957,0
+GPUS.US,D,20150501,000000,176399997,182699997,176399997,176399997,0.00009142856365714272,0
+GPUS.US,D,20150504,000000,176399997,176399997,176399997,176399997,0.00001142857045714284,0
+GPUS.US,D,20150505,000000,176399997,180599997,176399997,176399997,0.000007619046971428559,0
+GPUS.US,D,20150506,000000,176399997,178499997,176399997,178499997,0.000057142852285714195,0
+GPUS.US,D,20150507,000000,182699997,182699997,182699997,182699997,0,0
+GPUS.US,D,20150508,000000,182699997,226799997,176399997,209999997,0.0004609523417714279,0
+GPUS.US,D,20150511,000000,199499997,205799997,180599997,197399997,0.00009904761062857128,0
+GPUS.US,D,20150512,000000,193199997,193199997,182699997,186899997,0.00006857142274285703,0
+GPUS.US,D,20150513,000000,182699997,184799997,180599997,182699997,0.00002285714091428568,0
+GPUS.US,D,20150514,000000,186899997,203699997,186899997,188999997,0.0000761904697142856,0
+GPUS.US,D,20150515,000000,195299997,199499997,191099997,197399997,0.000030476187885714237,0
+GPUS.US,D,20150518,000000,199499997,201599997,193199997,201599997,0.000026666664399999957,0
+GPUS.US,D,20150519,000000,199499997,199499997,199499997,199499997,0,0
+GPUS.US,D,20150520,000000,191099997,199499997,176399997,195299997,0.00007238094622857132,0
+GPUS.US,D,20150521,000000,188999997,193199997,188999997,193199997,0.000015238093942857119,0
+GPUS.US,D,20150526,000000,178499997,188999997,176399997,176399997,0.00002285714091428568,0
+GPUS.US,D,20150527,000000,182699997,182699997,178499997,178499997,0.0000190476174285714,0
+GPUS.US,D,20150528,000000,176399997,182699997,176399997,182699997,0.000015238093942857119,0
+GPUS.US,D,20150529,000000,178499997,180599997,178499997,180599997,0.0000038095234857142797,0
+GPUS.US,D,20150601,000000,178499997,180599997,178499997,180599997,0.000007619046971428559,0
+GPUS.US,D,20150603,000000,176399997,176399997,176399997,176399997,0.000015238093942857119,0
+GPUS.US,D,20150604,000000,184799997,184799997,176399997,176399997,0.000030476187885714237,0
+GPUS.US,D,20150605,000000,178499997,178499997,176399997,178499997,0.0000380952348571428,0
+GPUS.US,D,20150609,000000,176399997,176399997,176399997,176399997,0,0
+GPUS.US,D,20150610,000000,176399997,178499997,176399997,176399997,0.00002285714091428568,0
+GPUS.US,D,20150611,000000,178499997,182699997,176399997,176399997,0.000015238093942857119,0
+GPUS.US,D,20150612,000000,176399997,176399997,176399997,176399997,0.0000190476174285714,0
+GPUS.US,D,20150615,000000,176399997,176399997,170099997,176399997,0.000030476187885714237,0
+GPUS.US,D,20150616,000000,176399997,176399997,176399997,176399997,0.000015238093942857119,0
+GPUS.US,D,20150617,000000,170099997,176399997,170099997,176399997,0.0000038095234857142797,0
+GPUS.US,D,20150618,000000,172199997,172199997,157499998,167999997,0.000034285711371428514,0
+GPUS.US,D,20150619,000000,163799998,170099997,163799998,165899998,0.000053333328799999915,0
+GPUS.US,D,20150622,000000,170099997,186899997,167999997,172199997,0.00009142856365714272,0
+GPUS.US,D,20150623,000000,170099997,174299997,163799998,167999997,0.0000190476174285714,0
+GPUS.US,D,20150624,000000,184799997,283499996,184799997,262499996,0.002780952144571424,0
+GPUS.US,D,20150625,000000,251999996,251999996,214199997,222599997,0.0006095237577142848,0
+GPUS.US,D,20150626,000000,222599997,228899997,209999997,209999997,0.00018285712731428544,0
+GPUS.US,D,20150629,000000,226799997,226799997,201599997,201599997,0.00009523808714285699,0
+GPUS.US,D,20150630,000000,201599997,205799997,191099997,193199997,0.00006476189925714276,0
+GPUS.US,D,20150701,000000,193199997,195299997,188999997,188999997,0.00007999999319999987,0
+GPUS.US,D,20150702,000000,188999997,191099997,180599997,188999997,0.00009142856365714272,0
+GPUS.US,D,20150706,000000,191099997,201599997,191099997,191099997,0.00010666665759999983,0
+GPUS.US,D,20150707,000000,191099997,201599997,188999997,199499997,0.0001485714159428569,0
+GPUS.US,D,20150708,000000,188999997,199499997,186899997,195299997,0.00009523808714285699,0
+GPUS.US,D,20150709,000000,191099997,199499997,188999997,199499997,0.000030476187885714237,0
+GPUS.US,D,20150710,000000,195299997,197399997,193199997,195299997,0.00004952380531428564,0
+GPUS.US,D,20150713,000000,191099997,197399997,191099997,197399997,0.0000190476174285714,0
+GPUS.US,D,20150714,000000,197399997,197399997,197399997,197399997,0.000007619046971428559,0
+GPUS.US,D,20150715,000000,199499997,199499997,197399997,197399997,0.000026666664399999957,0
+GPUS.US,D,20150716,000000,197399997,197399997,172199997,186899997,0.0001523809394285712,0
+GPUS.US,D,20150717,000000,186899997,186899997,186899997,186899997,0.000007619046971428559,0
+GPUS.US,D,20150720,000000,172199997,182699997,172199997,176399997,0.00004190475834285708,0
+GPUS.US,D,20150721,000000,172199997,178499997,167999997,170099997,0.00010666665759999983,0
+GPUS.US,D,20150722,000000,176399997,176399997,176399997,176399997,0.0000038095234857142797,0
+GPUS.US,D,20150723,000000,186899997,186899997,172199997,178499997,0.00002285714091428568,0
+GPUS.US,D,20150724,000000,172199997,172199997,159599998,159599998,0.00011047618108571412,0
+GPUS.US,D,20150727,000000,159599998,167999997,159599998,167999997,0.000034285711371428514,0
+GPUS.US,D,20150728,000000,167999997,172199997,167999997,170099997,0.000015238093942857119,0
+GPUS.US,D,20150729,000000,165899998,172199997,163799998,167999997,0.0000380952348571428,0
+GPUS.US,D,20150730,000000,167999997,170099997,165899998,165899998,0.0000038095234857142797,0
+GPUS.US,D,20150731,000000,167999997,167999997,167999997,167999997,0.0000038095234857142797,0
+GPUS.US,D,20150803,000000,161699998,165899998,157499998,163799998,0.00016380950988571403,0
+GPUS.US,D,20150804,000000,165899998,165899998,165899998,165899998,0,0
+GPUS.US,D,20150805,000000,165899998,165899998,157499998,157499998,0.00004952380531428564,0
+GPUS.US,D,20150806,000000,153299998,161699998,153299998,161699998,0.000060952375771428475,0
+GPUS.US,D,20150807,000000,167999997,174299997,163799998,163799998,0.000026666664399999957,0
+GPUS.US,D,20150810,000000,153299998,157499998,144899998,144899998,0.0000761904697142856,0
+GPUS.US,D,20150811,000000,149099998,149099998,136499998,140699998,0.00004571428182857136,0
+GPUS.US,D,20150812,000000,136499998,144899998,136499998,144899998,0.00004571428182857136,0
+GPUS.US,D,20150813,000000,130199998,153299998,130199998,151199998,0.00020190474474285683,0
+GPUS.US,D,20150814,000000,155399998,157499998,155399998,157499998,0.0000038095234857142797,0
+GPUS.US,D,20150817,000000,155399998,159599998,140699998,159599998,0.000015238093942857119,0
+GPUS.US,D,20150818,000000,149099998,153299998,149099998,153299998,0.0000038095234857142797,0
+GPUS.US,D,20150819,000000,146999998,146999998,146999998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20150820,000000,138599998,142799998,138599998,142799998,0.00001142857045714284,0
+GPUS.US,D,20150821,000000,136499998,136499998,136499998,136499998,0.00001142857045714284,0
+GPUS.US,D,20150824,000000,128099998,134399998,125999998,130199998,0.000053333328799999915,0
+GPUS.US,D,20150825,000000,132299998,132299998,128099998,128099998,0.0000190476174285714,0
+GPUS.US,D,20150826,000000,125999998,130199998,125999998,128099998,0.000007619046971428559,0
+GPUS.US,D,20150827,000000,138599998,144899998,136499998,136499998,0.000015238093942857119,0
+GPUS.US,D,20150828,000000,138599998,149099998,136499998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20150831,000000,136499998,136499998,123899998,123899998,0.00001142857045714284,0
+GPUS.US,D,20150901,000000,130199998,136499998,130199998,132299998,0.0000038095234857142797,0
+GPUS.US,D,20150902,000000,146999998,195299997,146999998,186899997,0.0006857142274285704,0
+GPUS.US,D,20150903,000000,188999997,199499997,188999997,188999997,0.00012571427502857126,0
+GPUS.US,D,20150904,000000,188999997,188999997,178499997,182699997,0.000053333328799999915,0
+GPUS.US,D,20150908,000000,182699997,182699997,180599997,182699997,0.00001142857045714284,0
+GPUS.US,D,20150909,000000,197399997,197399997,155399998,159599998,0.00004571428182857136,0
+GPUS.US,D,20150910,000000,155399998,163799998,155399998,163799998,0.000007619046971428559,0
+GPUS.US,D,20150911,000000,163799998,163799998,144899998,153299998,0.00007238094622857132,0
+GPUS.US,D,20150914,000000,144899998,149099998,136499998,138599998,0.00001142857045714284,0
+GPUS.US,D,20150915,000000,134399998,142799998,134399998,140699998,0.00002285714091428568,0
+GPUS.US,D,20150916,000000,142799998,149099998,142799998,149099998,0.00001142857045714284,0
+GPUS.US,D,20150917,000000,163799998,163799998,161699998,161699998,0.0000038095234857142797,0
+GPUS.US,D,20150918,000000,151199998,151199998,151199998,151199998,0.00001142857045714284,0
+GPUS.US,D,20150921,000000,153299998,157499998,153299998,153299998,0.0000038095234857142797,0
+GPUS.US,D,20150922,000000,153299998,153299998,153299998,153299998,0,0
+GPUS.US,D,20150923,000000,157499998,157499998,151199998,151199998,0.0000038095234857142797,0
+GPUS.US,D,20150924,000000,153299998,153299998,144899998,151199998,0.00002285714091428568,0
+GPUS.US,D,20150925,000000,138599998,138599998,138599998,138599998,0.0000038095234857142797,0
+GPUS.US,D,20150928,000000,136499998,140699998,136499998,140699998,0.000015238093942857119,0
+GPUS.US,D,20150929,000000,140699998,144899998,140699998,144899998,0.0000038095234857142797,0
+GPUS.US,D,20150930,000000,140699998,140699998,140699998,140699998,0,0
+GPUS.US,D,20151001,000000,140699998,142799998,140699998,142799998,0.00002285714091428568,0
+GPUS.US,D,20151002,000000,128099998,138599998,128099998,138599998,0.00004571428182857136,0
+GPUS.US,D,20151005,000000,136499998,136499998,132299998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20151006,000000,138599998,138599998,138599998,138599998,0.00002285714091428568,0
+GPUS.US,D,20151007,000000,136499998,138599998,136499998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20151008,000000,132299998,163799998,132299998,153299998,0.000030476187885714237,0
+GPUS.US,D,20151009,000000,149099998,155399998,149099998,149099998,0.0000038095234857142797,0
+GPUS.US,D,20151013,000000,149099998,149099998,142799998,142799998,0.00002285714091428568,0
+GPUS.US,D,20151014,000000,134399998,140699998,130199998,140699998,0.000030476187885714237,0
+GPUS.US,D,20151015,000000,136499998,140699998,136499998,140699998,0,0
+GPUS.US,D,20151016,000000,136499998,136499998,132299998,132299998,0.0000038095234857142797,0
+GPUS.US,D,20151019,000000,132299998,138599998,132299998,138599998,0.00001142857045714284,0
+GPUS.US,D,20151020,000000,132299998,132299998,132299998,132299998,0,0
+GPUS.US,D,20151022,000000,130199998,130199998,130199998,130199998,0.000015238093942857119,0
+GPUS.US,D,20151023,000000,130199998,132299998,130199998,132299998,0,0
+GPUS.US,D,20151026,000000,136499998,146999998,134399998,134399998,0.000007619046971428559,0
+GPUS.US,D,20151027,000000,132299998,132299998,132299998,132299998,0.0000038095234857142797,0
+GPUS.US,D,20151028,000000,132299998,132299998,132299998,132299998,0,0
+GPUS.US,D,20151029,000000,132299998,132299998,132299998,132299998,0.0000038095234857142797,0
+GPUS.US,D,20151030,000000,134399998,136499998,134399998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20151102,000000,132299998,136499998,130199998,136499998,0.00001142857045714284,0
+GPUS.US,D,20151104,000000,132299998,136499998,128099998,130199998,0.000030476187885714237,0
+GPUS.US,D,20151105,000000,132299998,134399998,132299998,134399998,0.0000038095234857142797,0
+GPUS.US,D,20151106,000000,134399998,134399998,130199998,130199998,0.0000190476174285714,0
+GPUS.US,D,20151109,000000,136499998,136499998,130199998,136499998,0.000015238093942857119,0
+GPUS.US,D,20151110,000000,121799998,136499998,121799998,136499998,0.00002285714091428568,0
+GPUS.US,D,20151111,000000,130199998,132299998,130199998,132299998,0.00001142857045714284,0
+GPUS.US,D,20151112,000000,128099998,128099998,128099998,128099998,0,0
+GPUS.US,D,20151113,000000,138599998,138599998,138599998,138599998,0.0000038095234857142797,0
+GPUS.US,D,20151116,000000,130199998,134399998,128099998,134399998,0.0000038095234857142797,0
+GPUS.US,D,20151117,000000,136499998,136499998,136499998,136499998,0.0000038095234857142797,0
+GPUS.US,D,20151118,000000,130199998,134399998,130199998,134399998,0.0000038095234857142797,0
+GPUS.US,D,20151119,000000,130199998,130199998,130199998,130199998,0.00001142857045714284,0
+GPUS.US,D,20151120,000000,132299998,132299998,132299998,132299998,0.0000038095234857142797,0
+GPUS.US,D,20151123,000000,132299998,132299998,132299998,132299998,0,0
+GPUS.US,D,20151125,000000,125999998,130199998,125999998,130199998,0.0000038095234857142797,0
+GPUS.US,D,20151127,000000,130199998,130199998,123899998,123899998,0.0000038095234857142797,0
+GPUS.US,D,20151130,000000,119699998,123899998,119699998,119699998,0.0000380952348571428,0
+GPUS.US,D,20151201,000000,125999998,136499998,125999998,132299998,0.00006857142274285703,0
+GPUS.US,D,20151202,000000,134399998,134399998,123899998,123899998,0.000026666664399999957,0
+GPUS.US,D,20151203,000000,123899998,123899998,123899998,123899998,0,0
+GPUS.US,D,20151204,000000,119699998,132299998,119699998,132299998,0.00002285714091428568,0
+GPUS.US,D,20151207,000000,119699998,128099998,119699998,125999998,0.0001333333219999998,0
+GPUS.US,D,20151208,000000,125999998,125999998,123899998,123899998,0.00002285714091428568,0
+GPUS.US,D,20151209,000000,125999998,128099998,125999998,128099998,0.0000038095234857142797,0
+GPUS.US,D,20151210,000000,121799998,121799998,121799998,121799998,0,0
+GPUS.US,D,20151211,000000,119699998,123899998,117599998,123899998,0.000007619046971428559,0
+GPUS.US,D,20151214,000000,119699998,119699998,117599998,119699998,0.000015238093942857119,0
+GPUS.US,D,20151215,000000,123899998,123899998,119699998,121799998,0.00004952380531428564,0
+GPUS.US,D,20151216,000000,123899998,123899998,123899998,123899998,0.0000038095234857142797,0
+GPUS.US,D,20151218,000000,121799998,121799998,113399998,113399998,0.000015238093942857119,0
+GPUS.US,D,20151221,000000,100799998,117599998,96599999,117599998,0.00004952380531428564,0
+GPUS.US,D,20151222,000000,117599998,172199997,115499998,172199997,0.00008380951668571416,0
+GPUS.US,D,20151223,000000,163799998,163799998,138599998,140699998,0.0000761904697142856,0
+GPUS.US,D,20151224,000000,141938998,141938998,141938998,141938998,0.0000038095234857142797,0
+GPUS.US,D,20151228,000000,136499998,136499998,123689998,125999998,0.00004571428182857136,0
+GPUS.US,D,20151229,000000,127490998,127490998,117599998,117599998,0.000007619046971428559,0
+GPUS.US,D,20151230,000000,115940998,121505998,115940998,121505998,0.000007619046971428559,0
+GPUS.US,D,20151231,000000,115940998,115940998,104999998,113378998,0.0000190476174285714,0
+GPUS.US,D,20160104,000000,111299998,121799998,111299998,121799998,0.000007619046971428559,0
+GPUS.US,D,20160106,000000,125978998,125978998,125978998,125978998,0.0000038095234857142797,0
+GPUS.US,D,20160107,000000,123899998,123899998,123899998,123899998,0.0000038095234857142797,0
+GPUS.US,D,20160108,000000,115499998,119678998,105020998,119678998,0.00011428570457142839,0
+GPUS.US,D,20160111,000000,106259998,106259998,104852998,104999998,0.0004342856773714279,0
+GPUS.US,D,20160112,000000,104999998,109199998,104999998,109199998,0.000007619046971428559,0
+GPUS.US,D,20160113,000000,104999998,111299998,104999998,111299998,0.000026666664399999957,0
+GPUS.US,D,20160114,000000,104999998,106364998,94520999,96662999,0.00016380950988571403,0
+GPUS.US,D,20160115,000000,94499999,96599999,88199999,94478999,0.00006857142274285703,0
+GPUS.US,D,20160119,000000,88199999,88199999,86099999,86099999,0.0000380952348571428,0
+GPUS.US,D,20160120,000000,88178999,88199999,88178999,88199999,0.0000038095234857142797,0
+GPUS.US,D,20160121,000000,88073999,94499999,88073999,94499999,0.00002285714091428568,0
+GPUS.US,D,20160122,000000,94499999,94499999,83999999,88199999,0.0002095237917142854,0
+GPUS.US,D,20160125,000000,88199999,88199999,88199999,88199999,0,0
+GPUS.US,D,20160126,000000,86078999,86099999,84020999,86099999,0.000030476187885714237,0
+GPUS.US,D,20160127,000000,88199999,88199999,84923999,88199999,0.0000038095234857142797,0
+GPUS.US,D,20160128,000000,119699998,125999998,88199999,107330998,0.000883809448685713,0
+GPUS.US,D,20160129,000000,114428998,114428998,94499999,94499999,0.00006476189925714276,0
+GPUS.US,D,20160201,000000,95024999,105419998,95024999,105419998,0.000007619046971428559,0
+GPUS.US,D,20160202,000000,102899998,107099998,102899998,107099998,0.00002285714091428568,0
+GPUS.US,D,20160203,000000,100862998,115520998,100862998,115499998,0.000034285711371428514,0
+GPUS.US,D,20160204,000000,115499998,119699998,102899998,102899998,0.00001142857045714284,0
+GPUS.US,D,20160205,000000,102899998,102899998,102899998,102899998,0,0
+GPUS.US,D,20160208,000000,101303998,101303998,90509999,92399999,0.000007619046971428559,0
+GPUS.US,D,20160210,000000,102689998,102689998,102689998,102689998,0,0
+GPUS.US,D,20160212,000000,94499999,102773998,94499999,101303998,0.000015238093942857119,0
+GPUS.US,D,20160217,000000,98174999,98174999,88220999,92441999,0.0000761904697142856,0
+GPUS.US,D,20160218,000000,87170999,87170999,87170999,87170999,0.000034285711371428514,0
+GPUS.US,D,20160219,000000,92399999,92399999,81899999,81899999,0.000007619046971428559,0
+GPUS.US,D,20160222,000000,84272999,86099999,84041999,86099999,0.000015238093942857119,0
+GPUS.US,D,20160224,000000,84020999,86099999,84020999,86099999,0.0000038095234857142797,0
+GPUS.US,D,20160226,000000,90299999,90299999,90299999,90299999,0,0
+GPUS.US,D,20160229,000000,90299999,90299999,81899999,81899999,0.00004952380531428564,0
+GPUS.US,D,20160301,000000,83978999,83978999,81899999,81899999,0.000007619046971428559,0
+GPUS.US,D,20160302,000000,83978999,83978999,83978999,83978999,0.0000038095234857142797,0
+GPUS.US,D,20160303,000000,83789999,88178999,81899999,81899999,0.000030476187885714237,0
+GPUS.US,D,20160304,000000,81920999,83999999,81920999,83999999,0.0000190476174285714,0
+GPUS.US,D,20160307,000000,82550999,92399999,82550999,90299999,0.0000190476174285714,0
+GPUS.US,D,20160308,000000,83999999,96032999,83999999,96032999,0.00001142857045714284,0
+GPUS.US,D,20160310,000000,93617999,93617999,92441999,92441999,0.0000038095234857142797,0
+GPUS.US,D,20160314,000000,107099998,107099998,106952998,106952998,0.0000038095234857142797,0
+GPUS.US,D,20160317,000000,100799998,100799998,83999999,100736998,0.000007619046971428559,0
+GPUS.US,D,20160321,000000,94499999,94499999,82550999,86099999,0.00001142857045714284,0
+GPUS.US,D,20160322,000000,83999999,86099999,83999999,86099999,0.00001142857045714284,0
+GPUS.US,D,20160323,000000,86099999,86099999,82550999,84650999,0.000030476187885714237,0
+GPUS.US,D,20160324,000000,83999999,86099999,83999999,86099999,0.000030476187885714237,0
+GPUS.US,D,20160328,000000,90299999,90299999,90299999,90299999,0,0
+GPUS.US,D,20160330,000000,83999999,92378999,83999999,92378999,0.000007619046971428559,0
+GPUS.US,D,20160331,000000,94499999,94499999,86099999,86099999,0.0000380952348571428,0
+GPUS.US,D,20160401,000000,85154999,85175999,85154999,85175999,0.00001142857045714284,0
+GPUS.US,D,20160404,000000,88199999,90299999,82130999,82613999,0.000015238093942857119,0
+GPUS.US,D,20160405,000000,82130999,82319999,82130999,82130999,0.000060952375771428475,0
+GPUS.US,D,20160406,000000,82130999,86708999,82130999,86708999,0.0000038095234857142797,0
+GPUS.US,D,20160407,000000,83999999,86099999,83999999,86099999,0.00001142857045714284,0
+GPUS.US,D,20160408,000000,88199999,88199999,82130999,83999999,0.000034285711371428514,0
+GPUS.US,D,20160411,000000,82130999,82823999,82130999,82151999,0.000007619046971428559,0
+GPUS.US,D,20160412,000000,83999999,83999999,83999999,83999999,0.00004571428182857136,0
+GPUS.US,D,20160413,000000,83789999,86099999,83789999,83999999,0.000053333328799999915,0
+GPUS.US,D,20160414,000000,82151999,82151999,79799999,79799999,0.00012571427502857126,0
+GPUS.US,D,20160415,000000,81899999,90299999,81899999,83999999,0.000015238093942857119,0
+GPUS.US,D,20160418,000000,81899999,86099999,81899999,81899999,0.000007619046971428559,0
+GPUS.US,D,20160420,000000,82256999,82256999,81899999,81899999,0.0000038095234857142797,0
+GPUS.US,D,20160421,000000,85994999,85994999,80450999,83999999,0.00001142857045714284,0
+GPUS.US,D,20160422,000000,79799999,83999999,79799999,83327999,0.000026666664399999957,0
+GPUS.US,D,20160425,000000,79799999,83180999,79799999,83180999,0.00002285714091428568,0
+GPUS.US,D,20160426,000000,79799999,79820999,79799999,79820999,0.00001142857045714284,0
+GPUS.US,D,20160428,000000,81899999,85091999,79799999,80891999,0.00011809522805714267,0
+GPUS.US,D,20160429,000000,79799999,79820999,79799999,79799999,0.000015238093942857119,0
+GPUS.US,D,20160502,000000,83810999,86099999,83810999,86099999,0,0
+GPUS.US,D,20160504,000000,79841999,79841999,79799999,79799999,0.0000190476174285714,0
+GPUS.US,D,20160505,000000,81815999,81815999,81815999,81815999,0.0000038095234857142797,0
+GPUS.US,D,20160510,000000,79799999,81479999,79799999,81479999,0.0000038095234857142797,0
+GPUS.US,D,20160511,000000,82130999,82130999,79799999,79799999,0.00001142857045714284,0
+GPUS.US,D,20160512,000000,79799999,79799999,79799999,79799999,0,0
+GPUS.US,D,20160513,000000,79799999,79799999,79799999,79799999,0.0000190476174285714,0
+GPUS.US,D,20160516,000000,77699999,80996999,75599999,79232999,0.000015238093942857119,0
+GPUS.US,D,20160517,000000,83999999,83999999,83999999,83999999,0,0
+GPUS.US,D,20160519,000000,83999999,86099999,83999999,86099999,0.00006857142274285703,0
+GPUS.US,D,20160520,000000,86204999,86204999,81584999,81899999,0.000007619046971428559,0
+GPUS.US,D,20160523,000000,84020999,85154999,83999999,85154999,0.00008761904017142843,0
+GPUS.US,D,20160526,000000,83894999,83894999,83894999,83894999,0.0000038095234857142797,0
+GPUS.US,D,20160527,000000,83117999,83117999,83117999,83117999,0.0000038095234857142797,0
+GPUS.US,D,20160531,000000,79799999,79799999,76859999,76859999,0.0000190476174285714,0
+GPUS.US,D,20160601,000000,77699999,77699999,77699999,77699999,0.00002285714091428568,0
+GPUS.US,D,20160602,000000,77699999,77699999,73499999,73499999,0.000015238093942857119,0
+GPUS.US,D,20160603,000000,77699999,81878999,77699999,81878999,0.0000038095234857142797,0
+GPUS.US,D,20160606,000000,88199999,113399998,82109999,82109999,0.000639999945599999,0
+GPUS.US,D,20160607,000000,82109999,130199998,82109999,113441998,0.000449523771314285,0
+GPUS.US,D,20160608,000000,125999998,125999998,81899999,98699999,0.0001523809394285712,0
+GPUS.US,D,20160609,000000,99434999,106574998,95234999,104999998,0.00004571428182857136,0
+GPUS.US,D,20160610,000000,101156998,105356998,84251999,94499999,0.00002285714091428568,0
+GPUS.US,D,20160613,000000,96599999,104999998,92399999,104999998,0.00012190475154285695,0
+GPUS.US,D,20160614,000000,100799998,107099998,98699999,100862998,0.000007619046971428559,0
+GPUS.US,D,20160615,000000,101597998,101597998,96599999,96599999,0.00001142857045714284,0
+GPUS.US,D,20160616,000000,96599999,100799998,96599999,99959999,0.000034285711371428514,0
+GPUS.US,D,20160617,000000,98888999,100799998,98888999,98888999,0.0000038095234857142797,0
+GPUS.US,D,20160620,000000,90992999,94058999,83999999,94058999,0.00007238094622857132,0
+GPUS.US,D,20160622,000000,82214999,93617999,82214999,93617999,0.00004190475834285708,0
+GPUS.US,D,20160623,000000,88220999,88220999,88220999,88220999,0,0
+GPUS.US,D,20160624,000000,83999999,83999999,82109999,82109999,0.00004571428182857136,0
+GPUS.US,D,20160627,000000,82109999,83999999,82109999,83999999,0.0000038095234857142797,0
+GPUS.US,D,20160629,000000,82109999,83999999,82109999,83999999,0.000007619046971428559,0
+GPUS.US,D,20160630,000000,84881999,84881999,84881999,84881999,0,0
+GPUS.US,D,20160701,000000,84881999,84881999,82109999,82109999,0.00008380951668571416,0
+GPUS.US,D,20160705,000000,82109999,82109999,82109999,82109999,0.000015238093942857119,0
+GPUS.US,D,20160706,000000,82130999,90761999,82130999,89039999,0.0000190476174285714,0
+GPUS.US,D,20160707,000000,94478999,96599999,92399999,92399999,0.000053333328799999915,0
+GPUS.US,D,20160708,000000,102878998,293999996,98699999,132299998,0.015257141560285693,0
+GPUS.US,D,20160711,000000,142799998,209537997,122261998,122261998,0.006129523288514276,0
+GPUS.US,D,20160712,000000,115499998,142799998,106049998,115226998,0.0012495237033142838,0
+GPUS.US,D,20160713,000000,123899998,140699998,104999998,123899998,0.0009638094418857128,0
+GPUS.US,D,20160714,000000,116276998,128099998,111089998,113399998,0.0004304761538857136,0
+GPUS.US,D,20160715,000000,107099998,125999998,100799998,120371998,0.0012266665623999983,0
+GPUS.US,D,20160718,000000,123899998,136499998,115352998,123920998,0.0006590475630285704,0
+GPUS.US,D,20160719,000000,116486998,128099998,110039998,121799998,0.00042285710691428505,0
+GPUS.US,D,20160720,000000,119699998,119720998,109829998,113399998,0.00014476189245714264,0
+GPUS.US,D,20160721,000000,135239998,163421998,114176998,125978998,0.002746666433199996,0
+GPUS.US,D,20160722,000000,132257998,136499998,117620998,125999998,0.0007199999387999989,0
+GPUS.US,D,20160725,000000,132299998,140720998,123899998,132299998,0.00029333330839999955,0
+GPUS.US,D,20160726,000000,123920998,140699998,123920998,132299998,0.0003238094962857138,0
+GPUS.US,D,20160727,000000,138578998,165899998,134819998,165899998,0.0024190474134285675,0
+GPUS.US,D,20160728,000000,191099997,218399997,147209998,148637998,0.008079999313199988,0
+GPUS.US,D,20160729,000000,142799998,157226998,136499998,136499998,0.0005866666167999991,0
+GPUS.US,D,20160801,000000,125999998,146957998,125999998,136499998,0.00017523808034285686,0
+GPUS.US,D,20160802,000000,125999998,153299998,125999998,132299998,0.0011390475222285697,0
+GPUS.US,D,20160803,000000,132614998,136499998,132089998,132089998,0.00014476189245714264,0
+GPUS.US,D,20160804,000000,125999998,138599998,125999998,132320998,0.00020190474474285683,0
+GPUS.US,D,20160805,000000,132509998,140573998,132509998,136499998,0.00011428570457142839,0
+GPUS.US,D,20160808,000000,136499998,146873998,136499998,142169998,0.00007999999319999987,0
+GPUS.US,D,20160809,000000,139019998,153299998,139019998,144899998,0.00011428570457142839,0
+GPUS.US,D,20160810,000000,151178998,151178998,134399998,140699998,0.0001523809394285712,0
+GPUS.US,D,20160811,000000,142799998,146999998,137990998,146936998,0.00011428570457142839,0
+GPUS.US,D,20160812,000000,142799998,157499998,142799998,157499998,0.00011428570457142839,0
+GPUS.US,D,20160815,000000,157499998,163778998,151220998,161699998,0.0002247618856571425,0
+GPUS.US,D,20160816,000000,163547998,163547998,149120998,155399998,0.0002628571205142853,0
+GPUS.US,D,20160817,000000,142967998,152795998,142820998,152795998,0.00011809522805714267,0
+GPUS.US,D,20160818,000000,153299998,172199997,144899998,165899998,0.0003999999659999994,0
+GPUS.US,D,20160819,000000,180599997,275099996,174194997,203699997,0.02495237883142853,0
+GPUS.US,D,20160822,000000,201599997,216299997,180599997,193199997,0.0016114284344571402,0
+GPUS.US,D,20160823,000000,186899997,197336997,174971997,180179997,0.00048380948268571353,0
+GPUS.US,D,20160824,000000,178499997,178520997,170120997,170120997,0.00038857139554285654,0
+GPUS.US,D,20160825,000000,167999997,180179997,167999997,174299997,0.00006857142274285703,0
+GPUS.US,D,20160826,000000,171800997,179591997,171800997,177029997,0.00006857142274285703,0
+GPUS.US,D,20160829,000000,180179997,190511997,178499997,180599997,0.00011428570457142839,0
+GPUS.US,D,20160830,000000,188999997,190805997,174299997,184799997,0.00027809521445714243,0
+GPUS.US,D,20160831,000000,184799997,186920997,174299997,176399997,0.00012952379851428552,0
+GPUS.US,D,20160901,000000,176399997,178478997,157499998,161699998,0.00025904759702857105,0
+GPUS.US,D,20160902,000000,167999997,172199997,163799998,163799998,0.00006476189925714276,0
+GPUS.US,D,20160906,000000,167999997,167999997,144899998,155399998,0.00014476189245714264,0
+GPUS.US,D,20160907,000000,146999998,178079997,146999998,167999997,0.00040761901297142793,0
+GPUS.US,D,20160908,000000,172199997,178499997,142820998,167978997,0.00016380950988571403,0
+GPUS.US,D,20160909,000000,176357997,176357997,157499998,157499998,0.00008761904017142843,0
+GPUS.US,D,20160912,000000,165374998,173543997,152249998,165899998,0.0001866666507999997,0
+GPUS.US,D,20160913,000000,157499998,163799998,142820998,158507998,0.00021333331519999966,0
+GPUS.US,D,20160914,000000,153299998,161195998,149099998,157499998,0.00012952379851428552,0
+GPUS.US,D,20160915,000000,157499998,161678998,157499998,161174998,0.000015238093942857119,0
+GPUS.US,D,20160916,000000,165479998,182699997,160250998,182699997,0.00007238094622857132,0
+GPUS.US,D,20160919,000000,182699997,182699997,168083997,177806997,0.000053333328799999915,0
+GPUS.US,D,20160920,000000,177365997,177365997,171149997,171149997,0.0000190476174285714,0
+GPUS.US,D,20160921,000000,173774997,173774997,161699998,167957997,0.00020190474474285683,0
+GPUS.US,D,20160922,000000,167978997,178499997,167978997,174299997,0.0003428571137142852,0
+GPUS.US,D,20160923,000000,176399997,188999997,163799998,165941998,0.00040761901297142793,0
+GPUS.US,D,20160926,000000,168020997,170099997,165899998,165920998,0.00006476189925714276,0
+GPUS.US,D,20160927,000000,165899998,165920998,157499998,164849998,0.00027809521445714243,0
+GPUS.US,D,20160928,000000,164576998,180830997,158717998,161720998,0.0004914285296571421,0
+GPUS.US,D,20160929,000000,161720998,165626998,157499998,159599998,0.0001523809394285712,0
+GPUS.US,D,20160930,000000,161699998,162749998,157499998,161699998,0.00009904761062857128,0
+GPUS.US,D,20161003,000000,158549998,159599998,157562998,158591998,0.00006857142274285703,0
+GPUS.US,D,20161004,000000,157499998,159557998,157499998,159536998,0.000007619046971428559,0
+GPUS.US,D,20161005,000000,159599998,161069998,157499998,157520998,0.00008761904017142843,0
+GPUS.US,D,20161006,000000,163799998,163799998,144899998,159557998,0.00015619046291428547,0
+GPUS.US,D,20161007,000000,153320998,153425998,146999998,149099998,0.00008761904017142843,0
+GPUS.US,D,20161010,000000,149099998,155399998,148175998,155399998,0.0000190476174285714,0
+GPUS.US,D,20161011,000000,146999998,151577998,146999998,146999998,0.00008380951668571416,0
+GPUS.US,D,20161012,000000,146999998,152879998,146999998,146999998,0.00006857142274285703,0
+GPUS.US,D,20161013,000000,147020998,147020998,146999998,146999998,0.000007619046971428559,0
+GPUS.US,D,20161014,000000,146999998,153299998,146999998,146999998,0.000030476187885714237,0
+GPUS.US,D,20161017,000000,146999998,149099998,146999998,149099998,0.00004571428182857136,0
+GPUS.US,D,20161018,000000,146999998,146999998,146999998,146999998,0.0000038095234857142797,0
+GPUS.US,D,20161019,000000,146999998,149687998,146999998,146999998,0.000060952375771428475,0
+GPUS.US,D,20161020,000000,146999998,149099998,146999998,149099998,0.0000190476174285714,0
+GPUS.US,D,20161021,000000,146999998,149099998,146999998,146999998,0.00004952380531428564,0
+GPUS.US,D,20161024,000000,146999998,153299998,130199998,140699998,0.00032761901977142806,0
+GPUS.US,D,20161025,000000,139334998,139334998,109199998,133349998,0.00016761903337142832,0
+GPUS.US,D,20161026,000000,125999998,134567998,125999998,128099998,0.00001142857045714284,0
+GPUS.US,D,20161027,000000,128099998,134399998,119699998,123899998,0.00006857142274285703,0
+GPUS.US,D,20161028,000000,125915998,132278998,123899998,125999998,0.0000380952348571428,0
+GPUS.US,D,20161031,000000,155399998,157499998,130199998,132299998,0.00015619046291428547,0
+GPUS.US,D,20161101,000000,140489998,146999998,140342998,146999998,0.0000380952348571428,0
+GPUS.US,D,20161102,000000,154349998,154349998,132299998,132299998,0.0000038095234857142797,0
+GPUS.US,D,20161103,000000,134399998,136499998,119699998,125999998,0.000060952375771428475,0
+GPUS.US,D,20161104,000000,135953998,135953998,135953998,135953998,0.0000038095234857142797,0
+GPUS.US,D,20161107,000000,134357998,142799998,134357998,140699998,0.000053333328799999915,0
+GPUS.US,D,20161108,000000,140279998,140279998,140279998,140279998,0,0
+GPUS.US,D,20161109,000000,144899998,144899998,138599998,138599998,0.0000038095234857142797,0
+GPUS.US,D,20161110,000000,138053998,138053998,138053998,138053998,0.0000038095234857142797,0
+GPUS.US,D,20161111,000000,135848998,153299998,135848998,146999998,0.000015238093942857119,0
+GPUS.US,D,20161115,000000,159599998,170771997,142799998,155399998,0.00007238094622857132,0
+GPUS.US,D,20161116,000000,178499997,178499997,149099998,149099998,0.0001866666507999997,0
+GPUS.US,D,20161117,000000,149309998,151199998,144899998,145046998,0.00007238094622857132,0
+GPUS.US,D,20161118,000000,145949998,165899998,145949998,155399998,0.00012190475154285695,0
+GPUS.US,D,20161121,000000,155399998,165899998,155399998,163799998,0.00014476189245714264,0
+GPUS.US,D,20161122,000000,160649998,160649998,136499998,138599998,0.0001485714159428569,0
+GPUS.US,D,20161123,000000,146999998,153404998,138599998,142799998,0.00009142856365714272,0
+GPUS.US,D,20161125,000000,138389998,138452998,130199998,132320998,0.00023619045611428534,0
+GPUS.US,D,20161128,000000,136499998,144899998,125999998,125999998,0.000057142852285714195,0
+GPUS.US,D,20161129,000000,127553998,140699998,125999998,136499998,0.00008380951668571416,0
+GPUS.US,D,20161130,000000,134399998,140699998,130199998,130199998,0.00010285713411428556,0
+GPUS.US,D,20161201,000000,130199998,132299998,125999998,130199998,0.00015999998639999974,0
+GPUS.US,D,20161202,000000,130199998,132509998,130199998,131249998,0.0000190476174285714,0
+GPUS.US,D,20161205,000000,134399998,140699998,130199998,139649998,0.000057142852285714195,0
+GPUS.US,D,20161206,000000,136499998,138578998,130304998,136499998,0.00004571428182857136,0
+GPUS.US,D,20161207,000000,135029998,142799998,135029998,140699998,0.00006476189925714276,0
+GPUS.US,D,20161208,000000,138053998,151199998,138032998,146012998,0.0000761904697142856,0
+GPUS.US,D,20161209,000000,146999998,146999998,130199998,132299998,0.000053333328799999915,0
+GPUS.US,D,20161212,000000,132299998,139145998,130199998,139145998,0.000026666664399999957,0
+GPUS.US,D,20161213,000000,135155998,135155998,125999998,125999998,0.000060952375771428475,0
+GPUS.US,D,20161214,000000,126692998,128099998,125999998,128099998,0.00001142857045714284,0
+GPUS.US,D,20161215,000000,130976998,130976998,125999998,125999998,0.00001142857045714284,0
+GPUS.US,D,20161216,000000,126860998,126860998,125999998,125999998,0.0000038095234857142797,0
+GPUS.US,D,20161219,000000,127595998,132299998,125999998,129233998,0.00011809522805714267,0
+GPUS.US,D,20161220,000000,130199998,144668998,130199998,138599998,0.00007999999319999987,0
+GPUS.US,D,20161221,000000,138599998,142799998,133349998,136499998,0.000060952375771428475,0
+GPUS.US,D,20161222,000000,136499998,136982998,134420998,134420998,0.000026666664399999957,0
+GPUS.US,D,20161223,000000,134399998,140678998,130199998,138599998,0.000060952375771428475,0
+GPUS.US,D,20161227,000000,135449998,138074998,130220998,136499998,0.0000380952348571428,0
+GPUS.US,D,20161228,000000,132299998,135743998,130220998,135743998,0.00002285714091428568,0
+GPUS.US,D,20161229,000000,136394998,141644998,134399998,139943998,0.00013714284548571406,0
+GPUS.US,D,20161230,000000,136499998,138620998,130220998,137528998,0.00016761903337142832,0
+GPUS.US,D,20170103,000000,142799998,142799998,130199998,138389998,0.00027047616748571385,0
+GPUS.US,D,20170104,000000,134399998,138179998,125999998,126377998,0.0003314285432571424,0
+GPUS.US,D,20170105,000000,126524998,132299998,126524998,130199998,0.00007999999319999987,0
+GPUS.US,D,20170106,000000,130199998,136499998,127049998,136499998,0.00013714284548571406,0
+GPUS.US,D,20170109,000000,136499998,136499998,130199998,130220998,0.0001523809394285712,0
+GPUS.US,D,20170110,000000,132299998,134630998,125999998,129254998,0.0001333333219999998,0
+GPUS.US,D,20170111,000000,128309998,131228998,128099998,128519998,0.00006476189925714276,0
+GPUS.US,D,20170112,000000,128456998,128456998,125999998,126419998,0.00011428570457142839,0
+GPUS.US,D,20170113,000000,128120998,128120998,119699998,123899998,0.00013714284548571406,0
+GPUS.US,D,20170117,000000,130199998,130199998,123899998,124109998,0.0002514285500571425,0
+GPUS.US,D,20170118,000000,130304998,130304998,121799998,128120998,0.000007619046971428559,0
+GPUS.US,D,20170119,000000,127931998,155399998,122849998,134399998,0.001104761810857141,0
+GPUS.US,D,20170120,000000,140867998,157499998,132320998,136499998,0.00027047616748571385,0
+GPUS.US,D,20170123,000000,136499998,136499998,126020998,130199998,0.00009523808714285699,0
+GPUS.US,D,20170124,000000,128204998,136499998,128204998,136499998,0.00001142857045714284,0
+GPUS.US,D,20170125,000000,136499998,136499998,128099998,134399998,0.00001142857045714284,0
+GPUS.US,D,20170126,000000,128246998,132299998,125999998,125999998,0.0001523809394285712,0
+GPUS.US,D,20170127,000000,130073998,131102998,129065998,129149998,0.0001866666507999997,0
+GPUS.US,D,20170130,000000,130199998,134336998,125999998,132299998,0.00020571426822857112,0
+GPUS.US,D,20170131,000000,135344998,136499998,130199998,132299998,0.00009904761062857128,0
+GPUS.US,D,20170202,000000,134504998,134504998,128099998,128099998,0.0000761904697142856,0
+GPUS.US,D,20170203,000000,134399998,134420998,128099998,128099998,0.00002285714091428568,0
+GPUS.US,D,20170206,000000,134399998,134399998,130199998,130220998,0.000015238093942857119,0
+GPUS.US,D,20170207,000000,130640998,134399998,130199998,134399998,0.00004190475834285708,0
+GPUS.US,D,20170208,000000,134399998,138578998,131249998,136415998,0.000030476187885714237,0
+GPUS.US,D,20170209,000000,136499998,136499998,132299998,132299998,0.000030476187885714237,0
+GPUS.US,D,20170210,000000,130745998,130745998,130199998,130199998,0.000007619046971428559,0
+GPUS.US,D,20170213,000000,130199998,134882998,130199998,130220998,0.00009523808714285699,0
+GPUS.US,D,20170214,000000,130199998,136499998,130199998,131081998,0.000026666664399999957,0
+GPUS.US,D,20170215,000000,130199998,130199998,130199998,130199998,0.0000038095234857142797,0
+GPUS.US,D,20170216,000000,134399998,136436998,132299998,136436998,0.00001142857045714284,0
+GPUS.US,D,20170217,000000,135617998,135617998,130199998,130220998,0.00007999999319999987,0
+GPUS.US,D,20170221,000000,130199998,130724998,130199998,130199998,0.00010285713411428556,0
+GPUS.US,D,20170222,000000,128099998,130220998,125999998,125999998,0.00027047616748571385,0
+GPUS.US,D,20170223,000000,127217998,128372998,127070998,127070998,0.000015238093942857119,0
+GPUS.US,D,20170224,000000,128099998,128099998,128099998,128099998,0,0
+GPUS.US,D,20170227,000000,129149998,132299998,129149998,130199998,0.000030476187885714237,0
+GPUS.US,D,20170228,000000,132971998,132992998,121799998,130199998,0.00013714284548571406,0
+GPUS.US,D,20170301,000000,130199998,130199998,126419998,126419998,0.000026666664399999957,0
+GPUS.US,D,20170302,000000,125999998,126419998,123500998,124172998,0.000007619046971428559,0
+GPUS.US,D,20170303,000000,123899998,129758998,123500998,123941998,0.000034285711371428514,0
+GPUS.US,D,20170306,000000,125999998,130199998,125999998,128099998,0.000034285711371428514,0
+GPUS.US,D,20170307,000000,130199998,130199998,126104998,127070998,0.00006476189925714276,0
+GPUS.US,D,20170308,000000,130199998,130199998,119384998,126020998,0.0002399999795999996,0
+GPUS.US,D,20170309,000000,127343998,130220998,104999998,125999998,0.00016761903337142832,0
+GPUS.US,D,20170310,000000,113399998,130199998,113399998,128099998,0.0002247618856571425,0
+GPUS.US,D,20170313,000000,125999998,130199998,118649998,125999998,0.00008380951668571416,0
+GPUS.US,D,20170314,000000,122030998,130199998,122030998,123899998,0.00008380951668571416,0
+GPUS.US,D,20170315,000000,335999995,367499994,202019997,251999996,0.06149713762988562,0
+GPUS.US,D,20170316,000000,222599997,237299996,178499997,197399997,0.007051427972057132,0
+GPUS.US,D,20170317,000000,197399997,197399997,163820998,174299997,0.003062856882514281,0
+GPUS.US,D,20170320,000000,188999997,220499997,167999997,197399997,0.004819047209428565,0
+GPUS.US,D,20170321,000000,199814997,216299997,176399997,176399997,0.001782856991314283,0
+GPUS.US,D,20170322,000000,174299997,195299997,168020997,193199997,0.0007847618380571416,0
+GPUS.US,D,20170323,000000,188999997,188999997,173249997,182720997,0.0005104761470857136,0
+GPUS.US,D,20170324,000000,182699997,183623997,168419997,172199997,0.000502857100114285,0
+GPUS.US,D,20170327,000000,168041997,178499997,168041997,176378997,0.0007580951736571417,0
+GPUS.US,D,20170328,000000,178499997,178499997,159368998,167999997,0.0010361903881142842,0
+GPUS.US,D,20170329,000000,171989997,171989997,161699998,165899998,0.0002514285500571425,0
+GPUS.US,D,20170330,000000,162329998,172199997,151199998,165899998,0.0005104761470857136,0
+GPUS.US,D,20170331,000000,157499998,176399997,151556998,176399997,0.0012495237033142838,0
+GPUS.US,D,20170403,000000,184799997,199457997,167999997,178499997,0.0022323807626285683,0
+GPUS.US,D,20170404,000000,155399998,170099997,154580998,161699998,0.0007885713615428559,0
+GPUS.US,D,20170405,000000,161699998,162119998,155399998,162119998,0.0006933332743999989,0
+GPUS.US,D,20170406,000000,160649998,161699998,153824998,155399998,0.0004876190061714278,0
+GPUS.US,D,20170407,000000,158255998,172199997,151283998,153299998,0.0018704760314857116,0
+GPUS.US,D,20170410,000000,156449998,159599998,147986998,153299998,0.00046476186525714214,0
+GPUS.US,D,20170411,000000,147986998,150548998,136499998,136919998,0.0011619046631428554,0
+GPUS.US,D,20170412,000000,139649998,142631998,132299998,132299998,0.0005219047175428563,0
+GPUS.US,D,20170413,000000,130199998,137969998,130199998,136499998,0.00007999999319999987,0
+GPUS.US,D,20170417,000000,130640998,158129998,130640998,138935998,0.0018514284140571402,0
+GPUS.US,D,20170418,000000,140699998,146978998,135449998,140699998,0.0004990475766285706,0
+GPUS.US,D,20170419,000000,140699998,141119998,130661998,140405998,0.0002095237917142854,0
+GPUS.US,D,20170420,000000,130724998,137171998,130577998,132299998,0.0002476190265714282,0
+GPUS.US,D,20170421,000000,138599998,144878998,130220998,132929998,0.00011428570457142839,0
+GPUS.US,D,20170424,000000,136604998,140699998,130031998,139124998,0.00034666663719999945,0
+GPUS.US,D,20170425,000000,142799998,149099998,138599998,145424998,0.0006552380395428561,0
+GPUS.US,D,20170426,000000,144878998,146999998,136940998,137549998,0.0007504761266857131,0
+GPUS.US,D,20170427,000000,136499998,138599998,130199998,136499998,0.00023619045611428534,0
+GPUS.US,D,20170428,000000,132719998,136499998,132719998,132719998,0.0003047618788571424,0
+GPUS.US,D,20170501,000000,132404998,136499998,132404998,134420998,0.00010285713411428556,0
+GPUS.US,D,20170502,000000,138599998,142799998,130220998,134399998,0.0003047618788571424,0
+GPUS.US,D,20170503,000000,138599998,178499997,132404998,147503998,0.006537142301485705,0
+GPUS.US,D,20170504,000000,136604998,141182998,127259998,129170998,0.0014057141662285693,0
+GPUS.US,D,20170505,000000,136499998,136520998,125999998,128939998,0.0008876189721714272,0
+GPUS.US,D,20170508,000000,132299998,134105998,126209998,128645998,0.00029333330839999955,0
+GPUS.US,D,20170509,000000,137549998,137549998,115688998,122156998,0.0007619046971428559,0
+GPUS.US,D,20170510,000000,116549998,122009998,116549998,117599998,0.00034666663719999945,0
+GPUS.US,D,20170511,000000,123899998,125453998,117599998,117641998,0.00036952377811428516,0
+GPUS.US,D,20170512,000000,117599998,124949998,111719998,114008998,0.0003390475902285709,0
+GPUS.US,D,20170515,000000,115499998,121799998,115499998,117389998,0.000285714261428571,0
+GPUS.US,D,20170516,000000,121799998,130178998,121799998,121799998,0.0003771428250857137,0
+GPUS.US,D,20170517,000000,115709998,121652998,115499998,115604998,0.00022857140914285678,0
+GPUS.US,D,20170518,000000,115646998,115646998,105104998,115499998,0.0004304761538857136,0
+GPUS.US,D,20170519,000000,115499998,119699998,109724998,111719998,0.0002552380735428568,0
+GPUS.US,D,20170522,000000,111950998,115478998,110249998,113399998,0.00025904759702857105,0
+GPUS.US,D,20170523,000000,115499998,115499998,113399998,114974998,0.00010666665759999983,0
+GPUS.US,D,20170524,000000,114974998,117578998,107204998,111299998,0.0006285713751428562,0
+GPUS.US,D,20170525,000000,115499998,115499998,107099998,112748998,0.0009104761130857129,0
+GPUS.US,D,20170526,000000,115604998,125999998,107099998,111299998,0.002121904581542854,0
+GPUS.US,D,20170530,000000,110039998,112916998,94499999,94499999,0.0008761904017142844,0
+GPUS.US,D,20170531,000000,94499999,111299998,88724999,96599999,0.0008647618312571415,0
+GPUS.US,D,20170601,000000,96599999,100904998,83999999,88157999,0.001470476065485712,0
+GPUS.US,D,20170602,000000,95549999,135974998,91181999,98699999,0.005881904261942848,0
+GPUS.US,D,20170605,000000,98909999,109199998,92504999,93449999,0.0010933332403999982,0
+GPUS.US,D,20170606,000000,93533999,105419998,93449999,96599999,0.0005371428114857135,0
+GPUS.US,D,20170607,000000,97250999,102794998,95549999,98720999,0.0006323808986285704,0
+GPUS.US,D,20170608,000000,102899998,102899998,94499999,95549999,0.0003733333015999994,0
+GPUS.US,D,20170609,000000,99749999,102899998,91412999,95675999,0.0004342856773714279,0
+GPUS.US,D,20170612,000000,100442998,100442998,92399999,96179999,0.000571428522857142,0
+GPUS.US,D,20170613,000000,96599999,111299998,89249999,94499999,0.0009980951532571412,0
+GPUS.US,D,20170614,000000,98699999,98699999,92420999,96620999,0.00048380948268571353,0
+GPUS.US,D,20170615,000000,97649999,115289998,93470999,111278998,0.002068571252742854,0
+GPUS.US,D,20170616,000000,114449998,121799998,98069999,104999998,0.0018019046087428543,0
+GPUS.US,D,20170619,000000,102899998,102899998,96599999,96872999,0.00045714281828571356,0
+GPUS.US,D,20170620,000000,96599999,102899998,94709999,94730999,0.0006247618516571419,0
+GPUS.US,D,20170621,000000,109199998,109199998,96599999,102899998,0.000285714261428571,0
+GPUS.US,D,20170622,000000,100799998,100799998,94772999,96599999,0.00025904759702857105,0
+GPUS.US,D,20170623,000000,98678999,102899998,96599999,96599999,0.0004876190061714278,0
+GPUS.US,D,20170626,000000,98699999,101849998,98699999,100799998,0.0005066666235999992,0
+GPUS.US,D,20170627,000000,100778998,110249998,98678999,104999998,0.00190476174285714,0
+GPUS.US,D,20170628,000000,111299998,111320998,96599999,100799998,0.0008190475494285702,0
+GPUS.US,D,20170629,000000,98699999,102899998,90467999,100925998,0.0006323808986285704,0
+GPUS.US,D,20170630,000000,151199998,220499997,136520998,151199998,0.05123047183588563,0
+GPUS.US,D,20170703,000000,178499997,201599997,147104998,147104998,0.015390474882285692,0
+GPUS.US,D,20170705,000000,136499998,140699998,121694998,132299998,0.006289523274914276,0
+GPUS.US,D,20170706,000000,136499998,136499998,118859998,121589998,0.002464761695257139,0
+GPUS.US,D,20170707,000000,117599998,134336998,115919998,130178998,0.002057142682285711,0
+GPUS.US,D,20170710,000000,136499998,159599998,130409998,146999998,0.006601904200742847,0
+GPUS.US,D,20170711,000000,142799998,153299998,130199998,134399998,0.0037485711099428517,0
+GPUS.US,D,20170712,000000,130199998,144689998,122954998,132299998,0.0022361902861142823,0
+GPUS.US,D,20170713,000000,130199998,132299998,124424998,127868998,0.0012761903677142837,0
+GPUS.US,D,20170714,000000,128099998,136478998,125999998,130472998,0.001062857052514284,0
+GPUS.US,D,20170717,000000,125999998,136499998,125999998,129149998,0.0014514284480571407,0
+GPUS.US,D,20170718,000000,127469998,129275998,119909998,123689998,0.0014895236829142835,0
+GPUS.US,D,20170719,000000,123689998,125999998,121421998,123941998,0.0006971427978857132,0
+GPUS.US,D,20170720,000000,125999998,134399998,122849998,124529998,0.0007885713615428559,0
+GPUS.US,D,20170721,000000,122639998,127049998,120749998,120749998,0.0007619046971428559,0
+GPUS.US,D,20170724,000000,125579998,125978998,120749998,122009998,0.0010095237237142843,0
+GPUS.US,D,20170725,000000,125999998,135554998,125999998,126944998,0.0018095236557142827,0
+GPUS.US,D,20170726,000000,125999998,141749998,121799998,131270998,0.004251428210057136,0
+GPUS.US,D,20170727,000000,132299998,132698998,123059998,128099998,0.0011352379987428554,0
+GPUS.US,D,20170728,000000,122849998,125999998,122849998,122849998,0.00045333329479999934,0
+GPUS.US,D,20170731,000000,123059998,134399998,121799998,123899998,0.0020038093534857112,0
+GPUS.US,D,20170801,000000,124109998,124109998,117599998,123899998,0.0013523808374285694,0
+GPUS.US,D,20170802,000000,120749998,123899998,120749998,123332998,0.0013180951260571409,0
+GPUS.US,D,20170803,000000,121799998,132299998,121799998,129317998,0.0023466664671999964,0
+GPUS.US,D,20170804,000000,129422998,140699998,125999998,132299998,0.0038209520561714233,0
+GPUS.US,D,20170807,000000,135554998,138347998,128099998,132299998,0.0024457140778285677,0
+GPUS.US,D,20170808,000000,128099998,144899998,128099998,134399998,0.006110475671085705,0
+GPUS.US,D,20170809,000000,136499998,152249998,132719998,144899998,0.006921904173542847,0
+GPUS.US,D,20170810,000000,167999997,178499997,136499998,136520998,0.011455237121542838,0
+GPUS.US,D,20170811,000000,132299998,151199998,125999998,146999998,0.003253333056799995,0
+GPUS.US,D,20170814,000000,146999998,151199998,138620998,151199998,0.002121904581542854,0
+GPUS.US,D,20170815,000000,146999998,146999998,130199998,136478998,0.0027161902453142813,0
+GPUS.US,D,20170816,000000,136499998,136499998,123269998,126314998,0.0018628569845142828,0
+GPUS.US,D,20170817,000000,130829998,134924998,126125998,131249998,0.0013866665487999978,0
+GPUS.US,D,20170818,000000,134378998,134378998,123899998,127259998,0.0020533331587999967,0
+GPUS.US,D,20170821,000000,123899998,128099998,121799998,125915998,0.0005180951940571421,0
+GPUS.US,D,20170822,000000,134399998,134399998,115499998,123899998,0.0014323808306285692,0
+GPUS.US,D,20170823,000000,122849998,125789998,116549998,121799998,0.0007542856501714274,0
+GPUS.US,D,20170824,000000,118649998,121799998,118124998,119699998,0.0003314285432571424,0
+GPUS.US,D,20170825,000000,128099998,129149998,119699998,120539998,0.0009599999183999984,0
+GPUS.US,D,20170828,000000,121799998,121799998,117599998,117809998,0.0006209523281714277,0
+GPUS.US,D,20170829,000000,117599998,121799998,107099998,112076998,0.0007161904153142846,0
+GPUS.US,D,20170830,000000,113399998,115247998,104999998,108758998,0.0005409523349714277,0
+GPUS.US,D,20170831,000000,104999998,108758998,104579998,104579998,0.0005904761402857133,0
+GPUS.US,D,20170901,000000,111698998,121799998,106049998,118670998,0.000571428522857142,0
+GPUS.US,D,20170905,000000,121799998,125999998,113399998,125789998,0.0011314284752571412,0
+GPUS.US,D,20170906,000000,123899998,123899998,115289998,115289998,0.0004152380599428565,0
+GPUS.US,D,20170907,000000,119699998,119699998,105209998,115058998,0.00025904759702857105,0
+GPUS.US,D,20170908,000000,111299998,119699998,109052998,119699998,0.0003314285432571424,0
+GPUS.US,D,20170911,000000,112370998,117578998,111299998,113399998,0.00015999998639999974,0
+GPUS.US,D,20170912,000000,110354998,113378998,109199998,113378998,0.00042285710691428505,0
+GPUS.US,D,20170913,000000,111299998,117578998,111299998,117578998,0.0003390475902285709,0
+GPUS.US,D,20170914,000000,112916998,117599998,109409998,111299998,0.000476190435714285,0
+GPUS.US,D,20170915,000000,116024998,116024998,110249998,110249998,0.0005790475698285706,0
+GPUS.US,D,20170918,000000,114029998,115394998,110249998,111299998,0.00019047617428571398,0
+GPUS.US,D,20170919,000000,110249998,111215998,106049998,107099998,0.0002895237849142853,0
+GPUS.US,D,20170920,000000,105839998,111089998,104999998,107036998,0.0005942856637714276,0
+GPUS.US,D,20170921,000000,107036998,109199998,105251998,109199998,0.00022095236217142825,0
+GPUS.US,D,20170922,000000,109199998,109199998,105388498,107099998,0.00016380950988571403,0
+GPUS.US,D,20170925,000000,106070998,110249998,106070998,108191998,0.00014095236897142835,0
+GPUS.US,D,20170926,000000,107120998,109073998,106049998,106091998,0.00014095236897142835,0
+GPUS.US,D,20170927,000000,106049998,108233998,105419998,105629998,0.0002247618856571425,0
+GPUS.US,D,20170928,000000,106574998,116549998,105692998,116360998,0.0009295237305142843,0
+GPUS.US,D,20170929,000000,115478998,119489998,113399998,115499998,0.0010438094350857126,0
+GPUS.US,D,20171002,000000,117599998,133349998,107120998,113609998,0.0018285712731428542,0
+GPUS.US,D,20171003,000000,120749998,120749998,109409998,112349998,0.000354285684171428,0
+GPUS.US,D,20171004,000000,111299998,114428998,106049998,109199998,0.00048380948268571353,0
+GPUS.US,D,20171005,000000,109409998,115499998,109199998,111110998,0.00011047618108571412,0
+GPUS.US,D,20171006,000000,116654998,121694998,115499998,119930998,0.00095238087142857,0
+GPUS.US,D,20171009,000000,121778998,121778998,112265998,115499998,0.0003428571137142852,0
+GPUS.US,D,20171010,000000,113399998,116549998,110270998,113399998,0.00027047616748571385,0
+GPUS.US,D,20171011,000000,111299998,121778998,111299998,115079998,0.0007047618448571417,0
+GPUS.US,D,20171012,000000,115499998,138557998,115499998,136079998,0.012369522758114267,0
+GPUS.US,D,20171013,000000,138683998,150800998,130199998,130829998,0.008148570735942844,0
+GPUS.US,D,20171016,000000,130829998,151094998,129254998,138599998,0.015005713010228548,0
+GPUS.US,D,20171017,000000,140489998,150989998,124508998,144542998,0.009485713479428557,0
+GPUS.US,D,20171018,000000,144920998,149099998,139019998,140699998,0.004293332968399993,0
+GPUS.US,D,20171019,000000,141245998,143219998,128498998,133874998,0.005211428128457134,0
+GPUS.US,D,20171020,000000,133349998,140699998,130409998,134420998,0.003059047359028567,0
+GPUS.US,D,20171023,000000,134399998,134420998,126209998,128435998,0.0016914284276571402,0
+GPUS.US,D,20171024,000000,127070998,130178998,121799998,124792498,0.002331428373257139,0
+GPUS.US,D,20171025,000000,128099998,135974998,121820998,132572998,0.0023923807490285674,0
+GPUS.US,D,20171026,000000,132572998,132572998,128120998,129359998,0.0011161903813142842,0
+GPUS.US,D,20171027,000000,128729998,136499998,128099998,135974998,0.0019276188837714257,0
+GPUS.US,D,20171030,000000,134189998,144794998,133349998,142988998,0.005150475752685706,0
+GPUS.US,D,20171031,000000,144899998,155189998,130199998,130199998,0.010335237216742841,0
+GPUS.US,D,20171101,000000,130199998,132068998,122324998,125999998,0.0028838092786857097,0
+GPUS.US,D,20171102,000000,124949998,130199998,122870998,128078998,0.0006628570865142848,0
+GPUS.US,D,20171103,000000,146999998,149099998,125579998,127784998,0.005032380524628563,0
+GPUS.US,D,20171106,000000,127784998,130178998,121799998,125999998,0.001539047488228569,0
+GPUS.US,D,20171107,000000,125999998,130199998,121841998,125369998,0.0011999998979999981,0
+GPUS.US,D,20171108,000000,130199998,130199998,117641998,119699998,0.0012647617972571408,0
+GPUS.US,D,20171109,000000,118649998,138599998,118649998,126104998,0.004392380579028565,0
+GPUS.US,D,20171110,000000,125999998,130199998,121799998,121820998,0.0009219046835428558,0
+GPUS.US,D,20171113,000000,126020998,126020998,120749998,123899998,0.00040761901297142793,0
+GPUS.US,D,20171114,000000,121589998,123836998,117620998,118649998,0.0007580951736571417,0
+GPUS.US,D,20171115,000000,117620998,125999998,116570998,119909998,0.0016914284276571402,0
+GPUS.US,D,20171116,000000,119909998,128099998,119909998,128078998,0.0014819046359428548,0
+GPUS.US,D,20171117,000000,128099998,130199998,123899998,124109998,0.0016190474814285689,0
+GPUS.US,D,20171120,000000,123899998,134189998,123899998,129989998,0.005123809088285706,0
+GPUS.US,D,20171121,000000,123899998,127070998,118460998,118460998,0.0024990474066285675,0
+GPUS.US,D,20171122,000000,118460998,142799998,117599998,131648998,0.01385904644102855,0
+GPUS.US,D,20171124,000000,175349997,184799997,149225998,172136997,0.05809523315714277,0
+GPUS.US,D,20171127,000000,608999991,734999989,426299994,447299993,0.20553903014822825,0
+GPUS.US,D,20171128,000000,302399995,335999995,243599996,289799996,0.06260951848771419,0
+GPUS.US,D,20171129,000000,386399994,407399994,302399995,342299995,0.06242666136039991,0
+GPUS.US,D,20171130,000000,302399995,375899994,289799996,356999995,0.041584758370057075,0
+GPUS.US,D,20171201,000000,390599994,407399994,335999995,384299994,0.05031999572279992,0
+GPUS.US,D,20171204,000000,545999992,732899989,451499993,732899989,0.17462474706165687,0
+GPUS.US,D,20171205,000000,587999991,896699987,566999991,768599988,0.1836723653402283,0
+GPUS.US,D,20171206,000000,818999988,1070999984,556499992,575399991,0.33156949562611376,0
+GPUS.US,D,20171207,000000,770699988,858899987,632099991,716099989,0.17620188978474258,0
+GPUS.US,D,20171208,000000,674099990,776999988,461999993,692999990,0.11321141894845697,0
+GPUS.US,D,20171211,000000,751799989,829499988,671999990,802199988,0.09335237301742842,0
+GPUS.US,D,20171212,000000,839999987,1018499985,829184988,873599987,0.13985522620754265,0
+GPUS.US,D,20171213,000000,1133999983,1249499981,951299986,1060499984,0.1933599835643997,0
+GPUS.US,D,20171214,000000,1062599984,1123499983,980699985,1049999984,0.07509332695039989,0
+GPUS.US,D,20171215,000000,1007999985,1089899984,980699985,1081499984,0.045942853237714215,0
+GPUS.US,D,20171218,000000,1121399983,1184399982,1060499984,1154999983,0.06452189927754276,0
+GPUS.US,D,20171219,000000,1049999984,1096199984,1007999985,1026899985,0.037291425401657086,0
+GPUS.US,D,20171220,000000,1087799984,1211699982,986999985,1125599983,0.07065142256605703,0
+GPUS.US,D,20171221,000000,1068899984,1115099983,976499985,1018499985,0.04727618645771421,0
+GPUS.US,D,20171222,000000,686699990,923999986,671999990,863099987,0.056472376152228485,0
+GPUS.US,D,20171226,000000,894599987,934499986,860999987,873599987,0.01905904599902854,0
+GPUS.US,D,20171227,000000,919799986,923999986,797999988,856799987,0.019043807905085686,0
+GPUS.US,D,20171228,000000,770699988,860999987,741299989,774899988,0.025516188307314246,0
+GPUS.US,D,20171229,000000,758099989,787499988,671999990,674099990,0.028327616639771385,0
+GPUS.US,D,20180102,000000,739199989,755999989,682499990,734999989,0.015314284412571407,0
+GPUS.US,D,20180103,000000,695099990,713999989,623699991,646799990,0.030586664066799954,0
+GPUS.US,D,20180104,000000,680399990,692999990,629999991,644699990,0.025089521676914247,0
+GPUS.US,D,20180105,000000,632099991,638399990,550199992,598499991,0.025104759770857105,0
+GPUS.US,D,20180108,000000,640499990,640499990,495599993,501899992,0.024510474107085678,0
+GPUS.US,D,20180109,000000,480899993,480899993,394799994,413699994,0.038476187205714225,0
+GPUS.US,D,20180110,000000,453599993,671999990,434699993,566999991,0.09532570618302844,0
+GPUS.US,D,20180111,000000,596399991,659399990,581699991,590099991,0.051177138507085634,0
+GPUS.US,D,20180112,000000,566999991,592199991,533399992,573299991,0.020605712534228538,0
+GPUS.US,D,20180116,000000,464099993,524999992,453599993,482999993,0.02302095042417139,0
+GPUS.US,D,20180117,000000,457799993,482999993,438899993,476699993,0.01554285582171426,0
+GPUS.US,D,20180118,000000,503999992,537599992,472499993,493499993,0.01844190319434283,0
+GPUS.US,D,20180119,000000,474599993,493499993,461999993,485099993,0.009931427727257127,0
+GPUS.US,D,20180122,000000,453599993,472499993,443099993,455699993,0.009828570593142842,0
+GPUS.US,D,20180123,000000,455699993,487199993,449399993,464099993,0.01380571311222855,0
+GPUS.US,D,20180124,000000,478799993,510299992,455699993,487199993,0.022247617156571392,0
+GPUS.US,D,20180125,000000,501899992,501899992,455699993,468299993,0.008895237339142843,0
+GPUS.US,D,20180126,000000,461999993,478799993,451499993,466199993,0.008476189755714273,0
+GPUS.US,D,20180129,000000,485099993,499799993,461999993,461999993,0.010559999102399983,0
+GPUS.US,D,20180130,000000,451499993,459899993,440999993,445199993,0.013325713153028551,0
+GPUS.US,D,20180131,000000,464099993,485099993,451499993,474599993,0.012700951301371409,0
+GPUS.US,D,20180201,000000,436799993,445199993,394799994,409499994,0.0168342842833714,0
+GPUS.US,D,20180202,000000,398999994,398999994,333899995,338099995,0.02669333106439996,0
+GPUS.US,D,20180205,000000,298199996,310799995,245699996,251999996,0.027596188130514242,0
+GPUS.US,D,20180206,000000,239399996,346499995,224699997,339149995,0.04756951976611421,0
+GPUS.US,D,20180207,000000,377999994,428399994,338099995,344399995,0.05607999523319992,0
+GPUS.US,D,20180208,000000,371699994,398999994,327599995,329699995,0.01206095135577141,0
+GPUS.US,D,20180209,000000,350699995,367499994,308699995,348599995,0.014796189218514262,0
+GPUS.US,D,20180212,000000,352799995,358889995,323399995,333899995,0.008361904051142843,0
+GPUS.US,D,20180213,000000,325499995,329699995,308699995,319199995,0.006853332750799989,0
+GPUS.US,D,20180214,000000,335999995,377999994,327599995,359099995,0.025066664535999962,0
+GPUS.US,D,20180215,000000,390599994,407399994,367499994,392699994,0.019390474542285686,0
+GPUS.US,D,20180216,000000,394799994,398999994,367499994,369599994,0.0094704753854857,0
+GPUS.US,D,20180220,000000,422036994,436799993,422036994,422036994,0.02655999774239996,0
+GPUS.US,D,20180221,000000,352799995,394799994,342299995,373799994,0.013184760784057122,0
+GPUS.US,D,20180222,000000,365399995,371699994,348599995,361199995,0.005790475698285706,0
+GPUS.US,D,20180223,000000,373799994,373799994,342299995,348599995,0.007321904139542847,0
+GPUS.US,D,20180226,000000,361199995,365399995,354899995,354899995,0.007119999394799989,0
+GPUS.US,D,20180227,000000,377999994,386399994,335999995,338099995,0.015070474909485692,0
+GPUS.US,D,20180228,000000,327599995,327599995,314999995,314999995,0.009832380116628556,0
+GPUS.US,D,20180301,000000,319199995,320459995,300299995,304499995,0.00791238027982856,0
+GPUS.US,D,20180302,000000,314999995,314999995,283499996,296099996,0.008628570695142843,0
+GPUS.US,D,20180305,000000,293999996,306599995,283499996,298199996,0.012163808489885696,0
+GPUS.US,D,20180306,000000,293999996,302399995,283499996,289799996,0.005039999571599993,0
+GPUS.US,D,20180307,000000,283499996,289799996,262499996,266699996,0.007847618380571417,0
+GPUS.US,D,20180308,000000,272999996,281399996,270353996,270899996,0.0057447614164571345,0
+GPUS.US,D,20180309,000000,283499996,291899996,266699996,266699996,0.011310475229085697,0
+GPUS.US,D,20180312,000000,277199996,293999996,266699996,289799996,0.02751237861382853,0
+GPUS.US,D,20180313,000000,291899996,293999996,268799996,275099996,0.013649522649314265,0
+GPUS.US,D,20180314,000000,275099996,277199996,266699996,277199996,0.00851809451405713,0
+GPUS.US,D,20180315,000000,277199996,277199996,262499996,270899996,0.007630475541885703,0
+GPUS.US,D,20180316,000000,254099996,260399996,243599996,258299996,0.008190475494285702,0
+GPUS.US,D,20180319,000000,247799996,247799996,228899997,233099997,0.009630475371885699,0
+GPUS.US,D,20180320,000000,228899997,233309997,193619997,220499997,0.02270475997485711,0
+GPUS.US,D,20180321,000000,212099997,228899997,203699997,228899997,0.022860950437771393,0
+GPUS.US,D,20180322,000000,218399997,220499997,203699997,205799997,0.0088304754398857,0
+GPUS.US,D,20180323,000000,230999997,235199996,209999997,216299997,0.014159998796399977,0
+GPUS.US,D,20180326,000000,209999997,212099997,201935997,209978997,0.006552380395428561,0
+GPUS.US,D,20180327,000000,205799997,205799997,178499997,186899997,0.009607618230971414,0
+GPUS.US,D,20180328,000000,176399997,183014997,167999997,174299997,0.009340951586971414,0
+GPUS.US,D,20180329,000000,174299997,176399997,159977998,167999997,0.009020951614171414,0
+GPUS.US,D,20180402,000000,161699998,172178997,157541998,159746998,0.004179047263828565,0
+GPUS.US,D,20180403,000000,163379998,180599997,155399998,176399997,0.013314284582571409,0
+GPUS.US,D,20180404,000000,167999997,174782997,159599998,169889997,0.010327618169771412,0
+GPUS.US,D,20180405,000000,172682997,182699997,166004998,176399997,0.015809522465714262,0
+GPUS.US,D,20180406,000000,176504997,176504997,163799998,167936997,0.0093638087278857,0
+GPUS.US,D,20180409,000000,167621997,168776997,160649998,164849998,0.00446857104874285,0
+GPUS.US,D,20180410,000000,162455998,167789997,160649998,164219998,0.0044380948608571365,0
+GPUS.US,D,20180411,000000,164219998,176399997,160019998,174236997,0.005851428074057134,0
+GPUS.US,D,20180412,000000,188999997,260399996,186899997,251999996,0.0714704701154856,0
+GPUS.US,D,20180413,000000,293999996,314999995,245699996,254099996,0.0774438029410856,0
+GPUS.US,D,20180416,000000,254099996,262499996,224699997,241499996,0.015066665385999975,0
+GPUS.US,D,20180417,000000,268799996,291899996,256199996,260399996,0.029154283236171384,0
+GPUS.US,D,20180418,000000,251999996,256304996,226799997,230999997,0.01927237931422854,0
+GPUS.US,D,20180419,000000,235199996,239399996,208256997,216299997,0.014499046386628548,0
+GPUS.US,D,20180420,000000,235199996,239399996,209999997,216299997,0.02388952177891425,0
+GPUS.US,D,20180423,000000,226799997,230999997,208991997,209999997,0.016678093820457117,0
+GPUS.US,D,20180424,000000,222599997,224699997,205799997,218399997,0.03227809249445709,0
+GPUS.US,D,20180425,000000,214199997,216089997,193220997,203804997,0.017344760430457115,0
+GPUS.US,D,20180426,000000,201599997,205799997,193199997,196748997,0.010171427706857127,0
+GPUS.US,D,20180427,000000,200549997,207878997,196349997,201389997,0.011413332363199982,0
+GPUS.US,D,20180430,000000,204980997,218399997,193199997,209999997,0.02124952200331425,0
+GPUS.US,D,20180501,000000,205799997,205799997,197714997,201620997,0.006780951804571418,0
+GPUS.US,D,20180502,000000,209999997,212099997,195719997,197420997,0.008697142117885701,0
+GPUS.US,D,20180503,000000,203699997,207899997,195299997,200990997,0.016533331927999974,0
+GPUS.US,D,20180504,000000,203699997,205148997,191330997,195299997,0.013855236917542835,0
+GPUS.US,D,20180507,000000,191099997,191099997,176399997,181418997,0.011839998993599983,0
+GPUS.US,D,20180508,000000,176399997,177239997,167999997,171737997,0.01190095136937141,0
+GPUS.US,D,20180509,000000,174299997,186899997,170099997,176399997,0.009539046808228556,0
+GPUS.US,D,20180510,000000,176441997,180599997,173249997,179759997,0.006780951804571418,0
+GPUS.US,D,20180511,000000,176399997,186899997,174320997,182090997,0.004963809101885707,0
+GPUS.US,D,20180514,000000,178499997,188999997,176987997,182699997,0.0035999996939999946,0
+GPUS.US,D,20180515,000000,184799997,188768997,179759997,187529997,0.0035199997007999946,0
+GPUS.US,D,20180516,000000,159599998,169364997,157499998,163820998,0.024438093160857103,0
+GPUS.US,D,20180517,000000,165899998,170099997,161489998,170099997,0.007097142253885704,0
+GPUS.US,D,20180518,000000,167999997,174299997,163799998,165983998,0.006057142342285705,0
+GPUS.US,D,20180521,000000,170099997,170099997,158549998,163799998,0.0088038087754857,0
+GPUS.US,D,20180522,000000,159599998,159599998,149099998,151199998,0.008327618339771416,0
+GPUS.US,D,20180523,000000,156470998,157499998,146999998,149089498,0.007321904139542847,0
+GPUS.US,D,20180524,000000,146999998,150947998,142841998,146201998,0.005318094786057135,0
+GPUS.US,D,20180525,000000,149099998,151105498,145109998,149099998,0.0030438092650857096,0
+GPUS.US,D,20180529,000000,147776998,149120998,144899998,145529998,0.0033028568621142804,0
+GPUS.US,D,20180530,000000,144899998,146999998,136499998,136499998,0.00650666611359999,0
+GPUS.US,D,20180531,000000,138389998,138494998,133349998,134399998,0.0037028568281142803,0
+GPUS.US,D,20180601,000000,134399998,134399998,130178998,134399998,0.004620951988171421,0
+GPUS.US,D,20180604,000000,134399998,134441998,121820998,127742998,0.006106666147599991,0
+GPUS.US,D,20180605,000000,129989998,129989998,121904998,128246998,0.004620951988171421,0
+GPUS.US,D,20180606,000000,132089998,143828998,123899998,136499998,0.014198094031257122,0
+GPUS.US,D,20180607,000000,136499998,145949998,136499998,136793998,0.007119999394799989,0
+GPUS.US,D,20180608,000000,157499998,167999997,139208998,143492998,0.033851425694057094,0
+GPUS.US,D,20180611,000000,141098998,142274998,133349998,133706998,0.008506665943599986,0
+GPUS.US,D,20180612,000000,136499998,136499998,129989998,134399998,0.005059047189028563,0
+GPUS.US,D,20180613,000000,134399998,134399998,130199998,130199998,0.005032380524628563,0
+GPUS.US,D,20180614,000000,134399998,134420998,130199998,134063998,0.00703238035462856,0
+GPUS.US,D,20180615,000000,142799998,144773998,130199998,130199998,0.01465142732605712,0
+GPUS.US,D,20180618,000000,136499998,136499998,127406998,128519998,0.009599999183999985,0
+GPUS.US,D,20180619,000000,131270998,132299998,123899998,124109998,0.005748570939942848,0
+GPUS.US,D,20180620,000000,126230998,131963998,123899998,128729998,0.004293332968399993,0
+GPUS.US,D,20180621,000000,131669998,131669998,125999998,127658998,0.0029561902249142812,0
+GPUS.US,D,20180622,000000,128057998,131774998,123899998,125999998,0.0048838091086857065,0
+GPUS.US,D,20180625,000000,126335998,129737998,119720998,120644998,0.005748570939942848,0
+GPUS.US,D,20180626,000000,121799998,121799998,110606998,116612998,0.007900951709371417,0
+GPUS.US,D,20180627,000000,108149998,116549998,107309998,109724998,0.00542095192017142,0
+GPUS.US,D,20180628,000000,109073998,121778998,103130998,113399998,0.00902476113765713,0
+GPUS.US,D,20180629,000000,113315998,115499998,107099998,113840998,0.004182856787314279,0
+GPUS.US,D,20180702,000000,113399998,113861998,109199998,111173998,0.004845713873828564,0
+GPUS.US,D,20180703,000000,109199998,111278998,107099998,109598998,0.002190476004285711,0
+GPUS.US,D,20180705,000000,113399998,113399998,109199998,112328998,0.0033523806674285663,0
+GPUS.US,D,20180706,000000,113210998,121778998,110774998,112307998,0.006521904207542847,0
+GPUS.US,D,20180709,000000,119699998,119699998,110270998,110942998,0.0059961899665142765,0
+GPUS.US,D,20180710,000000,111299998,111299998,107540998,107540998,0.0036609520697714233,0
+GPUS.US,D,20180711,000000,107309998,109976998,107309998,108296998,0.0021866664807999965,0
+GPUS.US,D,20180712,000000,109535998,111299998,106049998,111131998,0.00359619017051428,0
+GPUS.US,D,20180713,000000,111299998,115499998,108674998,109409998,0.0034095235197142805,0
+GPUS.US,D,20180716,000000,111299998,117599998,107099998,115919998,0.02100571250022854,0
+GPUS.US,D,20180717,000000,119909998,136499998,110270998,133328998,0.06531808968605705,0
+GPUS.US,D,20180718,000000,131648998,139670998,113819998,116549998,0.049855233857542786,0
+GPUS.US,D,20180719,000000,117557998,121799998,113399998,115499998,0.014841903500342835,0
+GPUS.US,D,20180720,000000,118439998,118649998,111299998,114029998,0.01601142721045712,0
+GPUS.US,D,20180723,000000,121799998,121799998,114533998,115583998,0.016838093806857118,0
+GPUS.US,D,20180724,000000,123899998,128099998,109640998,114344998,0.0389485681179428,0
+GPUS.US,D,20180725,000000,113399998,115226998,107099998,107183998,0.013207617924971408,0
+GPUS.US,D,20180726,000000,108443998,111299998,107183998,110102998,0.006998094643257132,0
+GPUS.US,D,20180727,000000,109199998,109199998,101219998,107330998,0.01380571311222855,0
+GPUS.US,D,20180730,000000,107246998,107246998,94562999,97124999,0.009295237305142843,0
+GPUS.US,D,20180731,000000,95549999,96494999,88304999,91979999,0.006243808993085705,0
+GPUS.US,D,20180801,000000,92273999,96389999,90299999,96137999,0.0038057139622285656,0
+GPUS.US,D,20180802,000000,96179999,96599999,90719999,94121999,0.003718094922057137,0
+GPUS.US,D,20180803,000000,100799998,100799998,95549999,98069999,0.006594285153771418,0
+GPUS.US,D,20180806,000000,94499999,98736749,91559999,97649999,0.004754285310171421,0
+GPUS.US,D,20180807,000000,97649999,97649999,94499999,94520999,0.0034742854189714232,0
+GPUS.US,D,20180808,000000,94478999,95528999,92399999,94331999,0.0028114283324571386,0
+GPUS.US,D,20180809,000000,96599999,97628999,92399999,97145999,0.00394285680771428,0
+GPUS.US,D,20180810,000000,97439999,97439999,94562999,95339999,0.0025295235945142817,0
+GPUS.US,D,20180813,000000,100799998,100799998,96599999,100799998,0.004140952028971422,0
+GPUS.US,D,20180814,000000,100274998,100799998,96599999,100799998,0.002746666433199996,0
+GPUS.US,D,20180815,000000,90299999,91328999,82109999,86099999,0.013847617870571408,0
+GPUS.US,D,20180816,000000,84020999,85889999,81899999,82949999,0.004659047223028565,0
+GPUS.US,D,20180817,000000,82949999,90152999,81689999,85364999,0.006297142321885704,0
+GPUS.US,D,20180820,000000,85364999,89858999,84314999,89018999,0.005100951947371421,0
+GPUS.US,D,20180821,000000,88619999,89648999,82949999,82949999,0.0068647613212571325,0
+GPUS.US,D,20180822,000000,86099999,86099999,82739999,84608999,0.002190476004285711,0
+GPUS.US,D,20180823,000000,86099999,86099999,83978999,84839999,0.002251428380057139,0
+GPUS.US,D,20180824,000000,86099999,88199999,84839999,85301999,0.004038094894857137,0
+GPUS.US,D,20180827,000000,88199999,89249999,86099999,87359999,0.004239999639599993,0
+GPUS.US,D,20180828,000000,91349999,100799998,89921999,99749999,0.013767617877371408,0
+GPUS.US,D,20180829,000000,102479998,102899998,94499999,102836998,0.007577142213085703,0
+GPUS.US,D,20180830,000000,100799998,102689998,96620999,102416998,0.004613332941199993,0
+GPUS.US,D,20180831,000000,102899998,104999998,100799998,102920998,0.005851428074057134,0
+GPUS.US,D,20180904,000000,106049998,119909998,104999998,117389998,0.016975236652342834,0
+GPUS.US,D,20180905,000000,109199998,115499998,104579998,109157998,0.00891809448005713,0
+GPUS.US,D,20180906,000000,104999998,105818998,100799998,101849998,0.005805713792228563,0
+GPUS.US,D,20180907,000000,102899998,110228998,100799998,103697998,0.0043199996327999935,0
+GPUS.US,D,20180910,000000,104999998,106259998,96599999,98384999,0.00478857102154285,0
+GPUS.US,D,20180911,000000,94499999,96494999,89249999,93092999,0.004899047202628563,0
+GPUS.US,D,20180912,000000,88199999,93008999,88199999,92168999,0.0024380950308571393,0
+GPUS.US,D,20180913,000000,101891998,101891998,96599999,98174999,0.005062856712514278,0
+GPUS.US,D,20180914,000000,96704999,99749999,95549999,95549999,0.0024799997891999962,0
+GPUS.US,D,20180917,000000,95759999,97019999,87170999,89081999,0.004224761545657136,0
+GPUS.US,D,20180918,000000,88199999,94499999,88199999,91097999,0.003199999727999995,0
+GPUS.US,D,20180919,000000,92399999,93197999,87569999,91349999,0.00486857101474285,0
+GPUS.US,D,20180920,000000,88724999,94331999,88619999,88997999,0.0037028568281142803,0
+GPUS.US,D,20180921,000000,91034999,93869999,89249999,89522999,0.006788570851542847,0
+GPUS.US,D,20180924,000000,90299999,91307999,88199999,88535999,0.0032876187681714236,0
+GPUS.US,D,20180925,000000,90194999,91769999,88199999,89123999,0.002895237849142853,0
+GPUS.US,D,20180926,000000,90299999,90299999,88304999,88619999,0.002209523621714282,0
+GPUS.US,D,20180927,000000,89669999,92399999,88199999,88829999,0.007196189864514274,0
+GPUS.US,D,20180928,000000,92000999,92399999,86477999,87884999,0.004434285337371422,0
+GPUS.US,D,20181001,000000,89249999,89249999,86099999,87149999,0.002514285500571425,0
+GPUS.US,D,20181002,000000,88199999,88199999,82004999,82319999,0.005401904302742849,0
+GPUS.US,D,20181003,000000,83579999,87149999,81899999,86099999,0.0032304759158857093,0
+GPUS.US,D,20181004,000000,87149999,87989999,77699999,84503999,0.005679999517199991,0
+GPUS.US,D,20181005,000000,85448999,87149999,77741999,78371999,0.00478857102154285,0
+GPUS.US,D,20181008,000000,82277999,83999999,79799999,80555999,0.003908571096342852,0
+GPUS.US,D,20181009,000000,85994999,85994999,77699999,77741999,0.003116190211314281,0
+GPUS.US,D,20181010,000000,77909999,78119999,64259999,67808999,0.01068190385394284,0
+GPUS.US,D,20181011,000000,68312999,71399999,67199999,69299999,0.0033828568553142804,0
+GPUS.US,D,20181012,000000,71399999,77699999,70013999,72701999,0.005603809047485706,0
+GPUS.US,D,20181015,000000,91349999,91349999,71273999,74360999,0.013763808353885694,0
+GPUS.US,D,20181016,000000,69299999,71210999,66107999,67241999,0.008891427815657129,0
+GPUS.US,D,20181017,000000,67199999,69719999,65099999,66779999,0.00558095190657142,0
+GPUS.US,D,20181018,000000,67199999,67199999,64574999,65414999,0.004011428230457137,0
+GPUS.US,D,20181019,000000,65099999,66989999,62999999,65099999,0.011173332383599983,0
+GPUS.US,D,20181022,000000,65099999,66149999,60164999,62852999,0.005535237624742848,0
+GPUS.US,D,20181023,000000,62894999,63041999,53759999,56069999,0.007961904085142845,0
+GPUS.US,D,20181024,000000,56699999,56699999,53780999,56489999,0.004464761525257137,0
+GPUS.US,D,20181025,000000,57749999,59849999,55019999,55019999,0.005078094806457135,0
+GPUS.US,D,20181026,000000,56888999,57329999,52730999,52730999,0.0032571425802857094,0
+GPUS.US,D,20181029,000000,54305999,56594999,52919999,53654999,0.0031923806810285663,0
+GPUS.US,D,20181030,000000,54599999,58799999,51029999,55859999,0.004331428203257136,0
+GPUS.US,D,20181031,000000,54809999,54809999,51659999,53549999,0.0033142854325714237,0
+GPUS.US,D,20181101,000000,56489999,62999999,52499999,59954999,0.016777141431085687,0
+GPUS.US,D,20181102,000000,60689999,61928999,54809999,56279999,0.006159999476399991,0
+GPUS.US,D,20181105,000000,56279999,62999999,55964999,60920999,0.009356189680914272,0
+GPUS.US,D,20181106,000000,62999999,71399999,60899999,62978999,0.01579809389525712,0
+GPUS.US,D,20181107,000000,66149999,66149999,62999999,63440999,0.0067466660931999895,0
+GPUS.US,D,20181108,000000,65057999,65057999,57749999,62159999,0.006838094656857132,0
+GPUS.US,D,20181109,000000,59429999,63230999,58799999,60311999,0.0024038093194857107,0
+GPUS.US,D,20181112,000000,63881999,63881999,57224999,57749999,0.00198476173605714,0
+GPUS.US,D,20181113,000000,56699999,60689999,56069999,58610999,0.0014057141662285693,0
+GPUS.US,D,20181114,000000,58799999,58799999,53549999,55880999,0.004986666242799993,0
+GPUS.US,D,20181115,000000,54599999,61991999,54599999,61697999,0.005695237611142848,0
+GPUS.US,D,20181116,000000,56153999,58757999,52499999,52770374,0.008445713567828559,0
+GPUS.US,D,20181119,000000,56699999,58631999,52499999,52940999,0.004811428162457135,0
+GPUS.US,D,20181120,000000,54599999,54599999,46220999,48299999,0.007733332675999988,0
+GPUS.US,D,20181121,000000,50399999,52457999,46199999,48530999,0.006125713765028562,0
+GPUS.US,D,20181123,000000,52247999,52247999,46199999,46304999,0.00364952349931428,0
+GPUS.US,D,20181126,000000,47879999,49874999,46409999,49622999,0.005013332907199993,0
+GPUS.US,D,20181127,000000,52499999,54389999,46199999,47984999,0.007870475521485704,0
+GPUS.US,D,20181128,000000,50378999,54599999,48299999,48572999,0.014929522540514262,0
+GPUS.US,D,20181129,000000,50819999,51071999,47879999,48656999,0.00415619012291428,0
+GPUS.US,D,20181130,000000,49349999,50399999,46598999,46598999,0.003927618713771422,0
+GPUS.US,D,20181203,000000,49370999,49874999,46304999,46556999,0.005268570980742849,0
+GPUS.US,D,20181204,000000,46304999,48299999,42209999,42629999,0.00717333272359999,0
+GPUS.US,D,20181206,000000,42629999,42629999,37820999,39647999,0.008422856426914272,0
+GPUS.US,D,20181207,000000,39899999,40109999,37736999,38219999,0.0052799995511999915,0
+GPUS.US,D,20181210,000000,38849999,39899999,36749999,37379999,0.004377142485085708,0
+GPUS.US,D,20181211,000000,37799999,39479999,34649999,34880999,0.006076189959714276,0
+GPUS.US,D,20181212,000000,33599999,46157999,33599999,36581999,0.014868570164742835,0
+GPUS.US,D,20181213,000000,37799999,37799999,32550000,32907000,0.006838094656857132,0
+GPUS.US,D,20181214,000000,33599999,33914999,29400000,31500000,0.005973332825599991,0
+GPUS.US,D,20181217,000000,29400000,31500000,28350000,28413000,0.012156189442914267,0
+GPUS.US,D,20181218,000000,30450000,31080000,21462000,21483000,0.025573331159599963,0
+GPUS.US,D,20181219,000000,25200000,28245000,22890000,23100000,0.02589333113239996,0
+GPUS.US,D,20181220,000000,26082000,26082000,21693000,21693000,0.010719999088799982,0
+GPUS.US,D,20181221,000000,21651000,21651000,18900000,19740000,0.009946665821199985,0
+GPUS.US,D,20181224,000000,21210000,21525000,19089000,20559000,0.005622856664914277,0
+GPUS.US,D,20181226,000000,20580000,23100000,19509000,22176000,0.008236189776114273,0
+GPUS.US,D,20181227,000000,23100000,25200000,21336000,23541000,0.008434284997371417,0
+GPUS.US,D,20181228,000000,25200000,25200000,22785000,23121000,0.008114285024571417,0
+GPUS.US,D,20181231,000000,24255000,24654000,21000000,21525000,0.008723808782285701,0
+GPUS.US,D,20190102,000000,22260000,25200000,22197000,24738000,0.009428570627142844,0
+GPUS.US,D,20190103,000000,25179000,26250000,23940000,24360000,0.011958094221657126,0
+GPUS.US,D,20190104,000000,25200000,29400000,25200000,29190000,0.022521902847542824,0
+GPUS.US,D,20190107,000000,33599999,33599999,27300000,28686000,0.033908568546342804,0
+GPUS.US,D,20190108,000000,30450000,30450000,25935000,26040000,0.013737141689485694,0
+GPUS.US,D,20190109,000000,27699000,27741000,24360000,25620000,0.011817141852685696,0
+GPUS.US,D,20190110,000000,26040000,26040000,23100000,23310000,0.011417141886685696,0
+GPUS.US,D,20190111,000000,27300000,27930000,24360000,25873050,0.0329752352923428,0
+GPUS.US,D,20190114,000000,26460000,26775000,23520000,24402000,0.019173331703599972,0
+GPUS.US,D,20190115,000000,26040000,26040000,22050000,23352000,0.014182855937314264,0
+GPUS.US,D,20190116,000000,23100000,23310000,21630000,22193850,0.013291427441657122,0
+GPUS.US,D,20190117,000000,22239000,23247000,21630000,22449000,0.00777904695782856,0
+GPUS.US,D,20190118,000000,23100000,23184000,21840000,22380750,0.011672379960228553,0
+GPUS.US,D,20190122,000000,23100000,23520000,21840000,21945000,0.012377141805085696,0
+GPUS.US,D,20190123,000000,22680000,22890000,20475000,21000000,0.017268569960742833,0
+GPUS.US,D,20190124,000000,21420000,21420000,18900000,20580000,0.022872379008228538,0
+GPUS.US,D,20190125,000000,21000000,21840000,19950000,20160000,0.021954283848171396,0
+GPUS.US,D,20190128,000000,21609000,21609000,19530000,20370000,0.017904760382857113,0
+GPUS.US,D,20190129,000000,20790000,20790000,19110000,19845000,0.010716189565314269,0
+GPUS.US,D,20190130,000000,20580000,20580000,19110000,19530000,0.01327999887119998,0
+GPUS.US,D,20190131,000000,19320000,23436000,18690000,21672000,0.05571428097857135,0
+GPUS.US,D,20190201,000000,22050000,22575000,21000000,21420000,0.016083808156685687,0
+GPUS.US,D,20190204,000000,22050000,22050000,19950000,20685000,0.018750474596685687,0
+GPUS.US,D,20190205,000000,21000000,21420000,20160000,20370000,0.013325713153028551,0
+GPUS.US,D,20190206,000000,20370000,20580000,19677000,19677000,0.010799999081999983,0
+GPUS.US,D,20190207,000000,20559000,21000000,19677000,19824000,0.013977141669085692,0
+GPUS.US,D,20190208,000000,20727000,25830000,19110000,22890000,0.12601903690742838,0
+GPUS.US,D,20190211,000000,23100000,23730000,20580000,21000000,0.039359996654399945,0
+GPUS.US,D,20190212,000000,22050000,22050000,19530000,20370000,0.03287237815822852,0
+GPUS.US,D,20190213,000000,22050000,22050000,19509000,19551000,0.03275428293017137,0
+GPUS.US,D,20190214,000000,19677000,20223000,19320000,19488000,0.025344759750457104,0
+GPUS.US,D,20190215,000000,20454000,20454000,19215000,19488000,0.018708569838342827,0
+GPUS.US,D,20190219,000000,21441000,24150000,20055000,21000000,0.13798094065257122,0
+GPUS.US,D,20190220,000000,21000000,21525000,20076000,20370000,0.04403428197137136,0
+GPUS.US,D,20190221,000000,21000000,21000000,19320000,19572000,0.030860949757771382,0
+GPUS.US,D,20190222,000000,20727000,20727000,19572000,19782000,0.03292952101051424,0
+GPUS.US,D,20190225,000000,19530000,19761000,18900000,19131000,0.03468952086091423,0
+GPUS.US,D,20190226,000000,19005000,19194000,17325000,17388000,0.051542852761714206,0
+GPUS.US,D,20190227,000000,17388000,17388000,15120000,16065000,0.04590475800285707,0
+GPUS.US,D,20190228,000000,18900000,18900000,16380000,17346000,0.05129904325862849,0
+GPUS.US,D,20190301,000000,19425000,19614000,17220000,17262000,0.04248761543617136,0
+GPUS.US,D,20190304,000000,17241000,17640000,16149000,17010000,0.023691426557657106,0
+GPUS.US,D,20190305,000000,16800000,17010000,16170000,16779000,0.014003808333485692,0
+GPUS.US,D,20190306,000000,20475000,24045000,17640000,18753000,0.17955427045217115,0
+GPUS.US,D,20190307,000000,19320000,19425000,17892000,18606000,0.06347428031897133,0
+GPUS.US,D,20190308,000000,18501000,19971000,17850000,18102000,0.049779043387828494,0
+GPUS.US,D,20190311,000000,18270000,18669000,17430000,18480000,0.023706664651599964,0
+GPUS.US,D,20190312,000000,17325000,18060000,17220000,17619000,0.01674285571971426,0
+GPUS.US,D,20190313,000000,17955000,17955000,17010000,17556000,0.01850285557011426,0
+GPUS.US,D,20190314,000000,17325000,17640000,16590000,17640000,0.04222475831565708,0
+GPUS.US,D,20190315,000000,13650000,15750000,7455000,7455000,0.44883424756337076,0
+GPUS.US,D,20190318,000000,8610000,10052700,7775250,9250500,0.2608456921138282,0
+GPUS.US,D,20190319,000000,8820000,9091950,7540050,8157450,0.13558475038005693,0
+GPUS.US,D,20190320,000000,7980000,7980000,6667500,6798750,0.12238094197857124,0
+GPUS.US,D,20190321,000000,6825000,7245000,6153000,6342000,0.08053332648799988,0
+GPUS.US,D,20190322,000000,6617100,8400000,6405000,7980000,0.33769520939114234,0
+GPUS.US,D,20190325,000000,8158500,10815000,6730500,9880500,0.42158091654657076,0
+GPUS.US,D,20190326,000000,9975000,10183950,7981050,8297100,0.14161141653445694,0
+GPUS.US,D,20190327,000000,8400000,8400000,7024500,7406700,0.07604951734531418,0
+GPUS.US,D,20190328,000000,7665000,7980000,6826050,7405650,0.04225904402702851,0
+GPUS.US,D,20190329,000000,3664500,3664500,2933700,3042900,1.4513903528222836,0
+GPUS.US,D,20190401,000000,3134250,3134250,2520000,2625000,0.5538628100645134,0
+GPUS.US,D,20190402,000000,3150000,3570000,2648100,2835000,1.7361141381445686,0
+GPUS.US,D,20190403,000000,3045000,3388350,2682750,3198300,1.1675465674251981,0
+GPUS.US,D,20190404,000000,3143700,3143700,2835000,2929500,0.4019771086890851,0
+GPUS.US,D,20190405,000000,3020850,3020850,2835000,2925300,0.18250665115359974,0
+GPUS.US,D,20190408,000000,2940000,3076500,2625000,2844450,0.23465140862605677,0
+GPUS.US,D,20190409,000000,2992500,2992500,2794050,2857050,0.11923046605588553,0
+GPUS.US,D,20190410,000000,2913750,3360000,2740500,3320100,0.6331656604666276,0
+GPUS.US,D,20190411,000000,3333750,3360000,2940000,3032400,0.2984685460587424,0
+GPUS.US,D,20190412,000000,3150000,3150000,2835000,2936850,0.16122284343891402,0
+GPUS.US,D,20190415,000000,2940000,2992500,2730000,2812950,0.1727656996006283,0
+GPUS.US,D,20190416,000000,2835000,2847600,2625000,2674875,0.19169141227765685,0
+GPUS.US,D,20190417,000000,3727500,3759000,2782500,2814000,1.7235008058833687,0
+GPUS.US,D,20190418,000000,2940000,2971500,2730000,2846550,0.3333333049999995,0
+GPUS.US,D,20190422,000000,2940000,2940000,2677500,2766750,0.33100949567371374,0
+GPUS.US,D,20190423,000000,2835000,2940000,2702700,2745750,0.2926856894074281,0
+GPUS.US,D,20190424,000000,2808750,2808750,2520000,2554650,0.2666171201946853,0
+GPUS.US,D,20190425,000000,2583000,2624475,2205000,2317350,0.37839615831251366,0
+GPUS.US,D,20190426,000000,2362500,2373000,2047500,2229150,0.27903997628159954,0
+GPUS.US,D,20190429,000000,2291100,2494800,2205000,2300550,0.18246093687177115,0
+GPUS.US,D,20190430,000000,2310000,2415000,2215500,2258550,0.1907123647418283,0
+GPUS.US,D,20190501,000000,2310000,2362500,2110500,2152500,0.2390285511111425,0
+GPUS.US,D,20190502,000000,2205000,2205000,1995000,2066400,0.33889139976565663,0
+GPUS.US,D,20190503,000000,2205000,2205000,1942500,2038050,0.3618018740087423,0
+GPUS.US,D,20190506,000000,2089500,2089500,1891050,1984500,0.2099733154855997,0
+GPUS.US,D,20190507,000000,2205000,2205000,1942500,1995000,0.16559236687702833,0
+GPUS.US,D,20190508,000000,1985550,2030700,1882650,1917300,0.17508950892691402,0
+GPUS.US,D,20190509,000000,1917300,1921500,1827000,1857450,0.1631123670878283,0
+GPUS.US,D,20190510,000000,1890000,1995000,1858500,1888950,0.2985752127163424,0
+GPUS.US,D,20190513,000000,2625000,2702700,2122050,2188725,2.0660912529536537,0
+GPUS.US,D,20190514,000000,2341500,2373000,1942500,2092650,0.7187770817610847,0
+GPUS.US,D,20190515,000000,1916250,1995000,1751400,1838550,0.6439123262198275,0
+GPUS.US,D,20190516,000000,1827000,1890000,1743000,1745100,0.36485330232079943,0
+GPUS.US,D,20190517,000000,1785000,1786050,1543500,1627500,0.39484187120034225,0
+GPUS.US,D,20190520,000000,1995000,1995000,1643250,1727250,0.24475045538668536,0
+GPUS.US,D,20190521,000000,1816500,1942500,1685250,1764000,0.45710091352737076,0
+GPUS.US,D,20190522,000000,1753500,1787100,1627500,1651650,0.2371618846031425,0
+GPUS.US,D,20190523,000000,1617000,1680000,1585500,1620150,0.14967617775371406,0
+GPUS.US,D,20190524,000000,1664250,1711500,1628550,1685250,0.12439617990251409,0
+GPUS.US,D,20190528,000000,1722000,1837500,1680000,1695750,0.24491045537308534,0
+GPUS.US,D,20190529,000000,1701000,1722000,1597050,1680000,0.24619426478777104,0
+GPUS.US,D,20190530,000000,1680000,1711500,1575000,1680000,0.16113522439874262,0
+GPUS.US,D,20190531,000000,1575000,1647450,1564500,1596000,0.2038971255258854,0
+GPUS.US,D,20190603,000000,1653750,1673700,1566600,1601250,0.1505447491084569,0
+GPUS.US,D,20190604,000000,1564500,1732500,1564500,1621200,0.26879235810502816,0
+GPUS.US,D,20190605,000000,1664250,1827000,1601250,1629600,0.2810971189638853,0
+GPUS.US,D,20190606,000000,1680000,1699950,1592850,1597050,0.06333713747348561,0
+GPUS.US,D,20190607,000000,1659000,1665300,1578150,1626002,0.08100951692371416,0
+GPUS.US,D,20190610,000000,1617000,1649550,1564500,1568700,0.16110855773434263,0
+GPUS.US,D,20190611,000000,1585500,1596000,1470000,1522500,0.15079236813502836,0
+GPUS.US,D,20190612,000000,1523550,1524600,1281000,1452857,0.2153409340769711,0
+GPUS.US,D,20190613,000000,1365000,1470000,1350300,1443750,0.10678475282805698,0
+GPUS.US,D,20190614,000000,1459500,1550850,1384950,1439550,0.2412952175851425,0
+GPUS.US,D,20190617,000000,1496250,1496250,1439550,1481550,0.10763427656537125,0
+GPUS.US,D,20190618,000000,1533000,2100000,1418550,1730400,0.9935046774568556,0
+GPUS.US,D,20190619,000000,1627500,1722000,1517250,1546650,0.22947426620897107,0
+GPUS.US,D,20190620,000000,1575000,1575000,1470000,1497300,0.11299808563325697,0
+GPUS.US,D,20190621,000000,1680000,1768200,1567650,1575000,0.23741712267668535,0
+GPUS.US,D,20190624,000000,1685250,1932000,1617000,1796917,0.4093332985399994,0
+GPUS.US,D,20190625,000000,2000250,2087400,1680000,1776677,0.5831618551931419,0
+GPUS.US,D,20190626,000000,1942500,3979500,1811250,3934350,3.6760949256271376,0
+GPUS.US,D,20190627,000000,2835000,3045000,2304750,2415000,1.5556532011027975,0
+GPUS.US,D,20190628,000000,2625000,3412500,2478000,3150000,2.6200607296757674,0
+GPUS.US,D,20190701,000000,2772000,3034500,2626050,2646000,0.7716342201253703,0
+GPUS.US,D,20190702,000000,2604000,2667000,2247000,2504250,0.5770399509515991,0
+GPUS.US,D,20190703,000000,2627100,2730000,2415000,2419200,0.388632347918628,0
+GPUS.US,D,20190705,000000,2331000,2499000,2299500,2436000,0.2021104590110854,0
+GPUS.US,D,20190708,000000,2436000,3045000,2310000,2961000,0.6428837548786848,0
+GPUS.US,D,20190709,000000,2625000,3034500,2530500,2604000,0.7325256520210275,0
+GPUS.US,D,20190710,000000,2887500,2940000,2520000,2572500,0.5312990024586277,0
+GPUS.US,D,20190711,000000,2535750,2572500,2336250,2470650,0.27649140506965675,0
+GPUS.US,D,20190712,000000,2467500,2532600,2381400,2404500,0.17863998481559973,0
+GPUS.US,D,20190715,000000,2310000,2347408,2047500,2293200,0.4195275833877708,0
+GPUS.US,D,20190716,000000,2100000,2310000,2047500,2126250,0.2169180768000568,0
+GPUS.US,D,20190717,000000,2100000,2257500,2047500,2072700,0.25009140731365676,0
+GPUS.US,D,20190718,000000,2047500,2362500,1890000,2047500,0.7350170803806846,0
+GPUS.US,D,20190719,000000,2026500,2072700,1911000,2007600,0.14901332066719977,0
+GPUS.US,D,20190722,000000,2083200,2100000,1858500,1890000,0.15927236741422832,0
+GPUS.US,D,20190723,000000,1851150,1900500,1598100,1680000,0.24116950331011391,0
+GPUS.US,D,20190724,000000,1730400,1972950,1680000,1879500,0.2607771206910853,0
+GPUS.US,D,20190725,000000,1974000,1974000,1785000,1807050,0.17927617523771402,0
+GPUS.US,D,20190726,000000,1561350,1680000,1471050,1513050,0.4990209099641707,0
+GPUS.US,D,20190729,000000,1558200,1571850,1470000,1470000,0.1503999872159998,0
+GPUS.US,D,20190730,000000,1543500,1575000,1470000,1526882,0.21824379097308538,0
+GPUS.US,D,20190731,000000,1554000,1627500,1504650,1504650,0.23629331324839964,0
+GPUS.US,D,20190801,000000,1470000,1575000,1383900,1421700,0.2912152133419424,0
+GPUS.US,D,20190802,000000,1470000,1554000,1417500,1475250,0.3486133037011995,0
+GPUS.US,D,20190805,000000,1811250,1811250,1442700,1497300,0.7367923183250273,0
+GPUS.US,D,20190806,000000,1220625,1220625,1063125,1097250,1.593778912147826,0
+GPUS.US,D,20190807,000000,782250,884625,735000,787500,1.2891656047066264,0
+GPUS.US,D,20190808,000000,756000,761250,588028,611625,0.8590665936459987,0
+GPUS.US,D,20190809,000000,682500,682500,540774,627375,0.6500951828371418,0
+GPUS.US,D,20190812,000000,619500,632625,581700,603750,0.2803847380720567,0
+GPUS.US,D,20190813,000000,601125,656250,538125,543375,0.5751313796852563,0
+GPUS.US,D,20190814,000000,708750,708750,511875,540750,0.6454247070436562,0
+GPUS.US,D,20190815,000000,527625,535500,438399,451500,0.39868187087394225,0
+GPUS.US,D,20190816,000000,446250,590625,412149,540750,0.7715351725147417,0
+GPUS.US,D,20190819,000000,2100000,2803500,1207500,1260000,58.180459816564024,0
+GPUS.US,D,20190820,000000,1162875,1270423,931875,942375,5.568292860028391,0
+GPUS.US,D,20190821,000000,1089375,1149750,800625,842625,5.034551953015421,0
+GPUS.US,D,20190822,000000,805875,931875,774375,834750,2.60748930217291,0
+GPUS.US,D,20190823,000000,826875,903000,787500,874125,1.386853215450798,0
+GPUS.US,D,20190826,000000,900375,1050000,866250,882000,3.2618054370322236,0
+GPUS.US,D,20190827,000000,790125,876750,735000,756000,1.6093712917748546,0
+GPUS.US,D,20190828,000000,1102500,1102500,787500,834750,17.26597186572557,0
+GPUS.US,D,20190829,000000,829500,866250,800653,850500,1.2158132299891982,0
+GPUS.US,D,20190830,000000,845250,858375,787500,800625,0.7035618449591418,0
+GPUS.US,D,20190903,000000,803250,840000,769125,790125,2.345698848234625,0
+GPUS.US,D,20190904,000000,782250,795375,732375,737625,1.600274149690969,0
+GPUS.US,D,20190905,000000,745500,777000,716625,761250,1.03440753112297,0
+GPUS.US,D,20190906,000000,756000,761250,735000,737625,0.41624758366657083,0
+GPUS.US,D,20190909,000000,737625,766500,737625,758625,0.5004990050766278,0
+GPUS.US,D,20190910,000000,753375,816375,753375,784875,0.8832304011158844,0
+GPUS.US,D,20190911,000000,847875,861000,787500,832125,1.7789179440300544,0
+GPUS.US,D,20190912,000000,816375,834750,756000,771750,0.8744037351994843,0
+GPUS.US,D,20190913,000000,777000,979125,774375,798000,3.2148035362654808,0
+GPUS.US,D,20190916,000000,753375,821625,753375,792750,0.7356418422323417,0
+GPUS.US,D,20190917,000000,808500,808500,761250,777000,0.6465637545658847,0
+GPUS.US,D,20190918,000000,774375,774375,721875,732375,0.7030094640537132,0
+GPUS.US,D,20190919,000000,756000,758362,727153,742875,0.6107351861827419,0
+GPUS.US,D,20190920,000000,737625,742875,687750,698250,0.6964037503294846,0
+GPUS.US,D,20190923,000000,714000,729750,656250,682500,0.7015542260821703,0
+GPUS.US,D,20190924,000000,687750,700875,632625,661500,0.5602589999970278,0
+GPUS.US,D,20190925,000000,645750,653625,593250,593250,0.48066662580999925,0
+GPUS.US,D,20190926,000000,580125,598500,574875,588000,0.2525828356733139,0
+GPUS.US,D,20190927,000000,582750,603750,577500,582750,0.2599504540946853,0
+GPUS.US,D,20190930,000000,577500,590625,530250,548625,0.2508456929638282,0
+GPUS.US,D,20191001,000000,548625,548625,477750,504000,0.47226662652399926,0
+GPUS.US,D,20191002,000000,483000,517125,454125,498750,0.36223996920959944,0
+GPUS.US,D,20191003,000000,490875,551250,488698,525000,0.5853675692913706,0
+GPUS.US,D,20191004,000000,530250,656250,530250,559125,2.220403620789482,0
+GPUS.US,D,20191007,000000,546000,546000,498750,504000,1.027645626935827,0
+GPUS.US,D,20191008,000000,506625,522375,462000,485625,0.3920571095322851,0
+GPUS.US,D,20191009,000000,480375,519750,467250,480375,0.8174399305175988,0
+GPUS.US,D,20191010,000000,480375,493500,448875,467250,0.28158473797005673,0
+GPUS.US,D,20191011,000000,485625,493500,412125,443625,0.7472037460114845,0
+GPUS.US,D,20191014,000000,448875,459375,433125,435750,0.5687123326118277,0
+GPUS.US,D,20191015,000000,430500,459375,420000,427875,0.5378361447601134,0
+GPUS.US,D,20191016,000000,427875,485625,427875,454125,1.4252455931398262,0
+GPUS.US,D,20191017,000000,459375,463102,441000,451500,0.3635771119530852,0
+GPUS.US,D,20191018,000000,451500,456750,420000,435750,0.5871047120008562,0
+GPUS.US,D,20191021,000000,435750,459375,422625,425250,0.3567313982492566,0
+GPUS.US,D,20191022,000000,427875,438375,412125,417375,0.3420113995004566,0
+GPUS.US,D,20191023,000000,417375,417375,393750,393750,0.4461790096938279,0
+GPUS.US,D,20191024,000000,364875,364875,336000,343875,0.9996570578862842,0
+GPUS.US,D,20191025,000000,351750,399000,320250,380653,4.4174929578463935,0
+GPUS.US,D,20191028,000000,414750,441000,351750,362250,4.092102509314108,0
+GPUS.US,D,20191029,000000,357000,359282,322875,328125,1.397756071666912,0
+GPUS.US,D,20191030,000000,328125,341250,288750,305497,1.3713408358169694,0
+GPUS.US,D,20191031,000000,301875,309750,288750,294000,0.5885256642610277,0
+GPUS.US,D,20191101,000000,294000,362250,283500,315000,2.628944538444453,0
+GPUS.US,D,20191104,000000,325500,367500,315000,367500,1.9933407829469683,0
+GPUS.US,D,20191105,000000,364875,364875,341250,359625,0.9005180186940558,0
+GPUS.US,D,20191106,000000,357000,357000,315000,325500,0.7922704088474845,0
+GPUS.US,D,20191107,000000,333322,338625,319594,328125,0.22227045729748537,0
+GPUS.US,D,20191108,000000,341250,341250,320250,333375,0.2876037850774853,0
+GPUS.US,D,20191111,000000,322875,336000,315000,325500,0.30107045059948523,0
+GPUS.US,D,20191112,000000,325500,354375,320250,333375,0.29256759417937095,0
+GPUS.US,D,20191113,000000,328125,341250,322875,330750,0.26689521540914246,0
+GPUS.US,D,20191114,000000,325500,333375,309750,317625,0.4247542496101708,0
+GPUS.US,D,20191115,000000,309750,317625,278250,301875,0.4361980581612565,0
+GPUS.US,D,20191118,000000,294000,307125,288750,294000,0.11950856127034268,0
+GPUS.US,D,20191119,000000,301875,301875,262500,275756,0.39636568059462796,0
+GPUS.US,D,20191120,000000,288750,288750,241500,250819,0.7922818374179417,0
+GPUS.US,D,20191121,000000,249716,254625,170625,209239,1.0176075325509697,0
+GPUS.US,D,20191122,000000,202125,223046,186401,215250,0.9460570624422842,0
+GPUS.US,D,20191125,000000,222049,223125,196875,217245,0.31157330684959955,0
+GPUS.US,D,20191126,000000,215250,234635,210052,230921,0.4748647215412564,0
+GPUS.US,D,20191127,000000,228296,252000,217875,245910,0.8879542102381701,0
+GPUS.US,D,20191129,000000,236250,249375,236250,244125,0.2971199747447995,0
+GPUS.US,D,20191202,000000,232732,249375,232732,232864,0.452110437761085,0
+GPUS.US,D,20191203,000000,241500,241500,223125,238717,0.33332187642954236,0
+GPUS.US,D,20191204,000000,231000,241447,215250,223309,0.23560378949748537,0
+GPUS.US,D,20191205,000000,228375,235987,216195,216195,0.10937903832182841,0
+GPUS.US,D,20191206,000000,225724,231000,216195,219660,0.33719235229102806,0
+GPUS.US,D,20191209,000000,217927,233599,217927,228375,0.06774475614645703,0
+GPUS.US,D,20191210,000000,228375,231000,217875,231000,0.3482780656344566,0
+GPUS.US,D,20191211,000000,236250,459375,236224,421312,27.7378262137131,0
+GPUS.US,D,20191212,000000,357000,357000,286125,328125,7.0334508307280466,0
+GPUS.US,D,20191213,000000,309750,346500,304500,304500,1.6032646256272547,0
+GPUS.US,D,20191216,000000,309750,310695,262500,265125,1.7196950919211402,0
+GPUS.US,D,20191217,000000,275625,275625,261529,265125,0.7936494563493132,0
+GPUS.US,D,20191218,000000,262500,280875,249375,280875,0.8704532593447987,0
+GPUS.US,D,20191219,000000,283500,333375,267750,307125,2.4537712200008532,0
+GPUS.US,D,20191220,000000,307125,307125,273000,291375,0.6040228058009134,0
+GPUS.US,D,20191223,000000,336000,383250,315000,328125,4.908372916121593,0
+GPUS.US,D,20191224,000000,333375,334504,301875,322875,0.9399618248651415,0
+GPUS.US,D,20191226,000000,315000,322875,304500,315000,0.5428037633854849,0
+GPUS.US,D,20191227,000000,301875,315000,301875,312375,0.27500569091022814,0
+GPUS.US,D,20200102,000000,351750,651000,343875,629895,7.523987931889531,0
+GPUS.US,D,20200103,000000,427875,483000,380625,399000,5.515873816864963,0
+GPUS.US,D,20200106,000000,399000,430500,383250,409500,1.8834055541962258,0
+GPUS.US,D,20200107,000000,441000,603750,430500,498750,9.9405820121933,0
+GPUS.US,D,20200108,000000,433125,459294,396375,430500,3.100350212660681,0
+GPUS.US,D,20200109,000000,396375,420000,367500,399000,2.0237903041682825,0
+GPUS.US,D,20200110,000000,406875,406875,383250,393750,0.8616799267571986,0
+GPUS.US,D,20200113,000000,393750,393750,343875,351750,1.242857037214284,0
+GPUS.US,D,20200114,000000,370125,433125,354375,378000,2.197999813169997,0
+GPUS.US,D,20200115,000000,364875,383250,359625,364875,1.1026132396111983,0
+GPUS.US,D,20200116,000000,364875,393750,354375,383250,3.00644926826131,0
+GPUS.US,D,20200117,000000,385875,399000,370125,380625,1.1376151413979412,0
+GPUS.US,D,20200121,000000,372750,385875,362250,370125,1.093298954688627,0
+GPUS.US,D,20200122,000000,364875,388500,364875,375375,0.6573561346009132,0
+GPUS.US,D,20200123,000000,362250,372750,341250,372750,0.5781561413329134,0
+GPUS.US,D,20200124,000000,359625,406875,359625,406875,1.057337052983484,0
+GPUS.US,D,20200127,000000,372750,414750,367500,383250,1.925664598223254,0
+GPUS.US,D,20200128,000000,396375,441000,380625,422625,5.191153844466164,0
+GPUS.US,D,20200129,000000,435750,459375,388500,401625,3.218106393127595,0
+GPUS.US,D,20200130,000000,385875,433125,380625,427350,1.326517982484055,0
+GPUS.US,D,20200131,000000,412125,427875,385875,404250,0.7752494579133131,0
+GPUS.US,D,20200203,000000,385875,404250,370125,391125,0.6873561320509132,0
+GPUS.US,D,20200204,000000,372750,391125,367500,380625,0.4842056731282278,0
+GPUS.US,D,20200205,000000,375375,406875,372750,406875,2.171931243957254,0
+GPUS.US,D,20200206,000000,406875,406875,357000,375375,1.2330741809029695,0
+GPUS.US,D,20200207,000000,367500,379470,341250,341250,0.6751161330913132,0
+GPUS.US,D,20200210,000000,341250,435750,341250,378000,2.473634075455368,0
+GPUS.US,D,20200211,000000,367500,401625,362250,370125,1.4504074957629691,0
+GPUS.US,D,20200212,000000,388500,425250,372750,404250,1.7559312793172546,0
+GPUS.US,D,20200213,000000,393750,446250,380625,420000,1.9709407848509684,0
+GPUS.US,D,20200214,000000,417375,430500,404250,414750,0.5901332831719991,0
+GPUS.US,D,20200218,000000,404250,427875,393750,406875,0.40427806087445656,0
+GPUS.US,D,20200219,000000,399000,438375,396375,402962,0.9389218249535414,0
+GPUS.US,D,20200220,000000,401625,412517,399000,404250,0.3741294920085137,0
+GPUS.US,D,20200221,000000,598500,614250,459375,464625,39.133501435556795,0
+GPUS.US,D,20200224,000000,406875,483000,406875,462000,2.2816683774867395,0
+GPUS.US,D,20200225,000000,441000,459375,409500,409500,0.9338170634826843,0
+GPUS.US,D,20200226,000000,414750,425250,351750,351750,1.97236173711114,0
+GPUS.US,D,20200227,000000,351750,359625,288750,307125,1.6666017631007404,0
+GPUS.US,D,20200228,000000,307125,307125,283500,283500,0.8511275467017702,0
+GPUS.US,D,20200302,000000,296625,309750,262500,278250,1.2848913193556553,0
+GPUS.US,D,20200303,000000,291375,324187,283500,312375,1.2432075133749694,0
+GPUS.US,D,20200304,000000,315000,341250,307125,338625,0.6007961394085134,0
+GPUS.US,D,20200305,000000,351750,357000,299250,317362,2.2710550450555393,0
+GPUS.US,D,20200306,000000,299250,309750,288750,296625,0.7325408901149704,0
+GPUS.US,D,20200309,000000,283500,283500,236250,271687,1.0504570535682842,0
+GPUS.US,D,20200310,000000,275625,280875,265151,267750,0.5805028078001134,0
+GPUS.US,D,20200311,000000,265125,270375,254677,267750,0.2558933115823996,0
+GPUS.US,D,20200312,000000,236250,249375,210000,225750,0.7336227947849132,0
+GPUS.US,D,20200313,000000,241500,280875,225750,236250,0.2711923579010282,0
+GPUS.US,D,20200316,000000,215250,225750,196875,213937,0.41927615483771363,0
+GPUS.US,D,20200317,000000,215250,224621,215250,215276,0.2290895043369139,0
+GPUS.US,D,20200318,000000,196875,199500,157500,164509,0.6698056573522275,0
+GPUS.US,D,20200319,000000,165375,194732,165375,182044,0.30867806900045663,0
+GPUS.US,D,20200320,000000,192307,196875,178500,186375,0.4721256741550278,0
+GPUS.US,D,20200323,000000,195694,196612,144375,166714,0.6302170892886847,0
+GPUS.US,D,20200324,000000,161437,183750,139125,174142,0.7599656496886275,0
+GPUS.US,D,20200325,000000,182831,189000,173250,184564,0.39459806169725653,0
+GPUS.US,D,20200326,000000,193777,223125,186375,212625,0.7204570816182846,0
+GPUS.US,D,20200327,000000,215250,223125,183750,196875,0.6414475645245704,0
+GPUS.US,D,20200330,000000,196822,196822,170625,184301,0.2663237868862853,0
+GPUS.US,D,20200331,000000,183750,197925,181151,184354,0.2245447428184568,0
+GPUS.US,D,20200401,000000,288750,288750,204750,223492,9.725507744760328,0
+GPUS.US,D,20200402,000000,186375,225750,186375,210000,1.5189789185058262,0
+GPUS.US,D,20200403,000000,207611,210000,189000,191625,0.5778932842123992,0
+GPUS.US,D,20200406,000000,195300,213307,191625,210000,0.6814437516010846,0
+GPUS.US,D,20200407,000000,336000,511875,291375,404250,207.50499188587767,0
+GPUS.US,D,20200408,000000,330750,341250,291375,325500,12.69786558734798,0
+GPUS.US,D,20200409,000000,309750,317625,296625,296625,4.126795839698508,0
+GPUS.US,D,20200413,000000,296625,299250,265125,278250,2.441695030551139,0
+GPUS.US,D,20200414,000000,283500,291375,267750,291375,1.2850627479125123,0
+GPUS.US,D,20200415,000000,286125,312375,273000,309750,1.930277931164454,0
+GPUS.US,D,20200416,000000,312375,312401,286125,301875,0.9429751579423414,0
+GPUS.US,D,20200417,000000,304500,304500,291375,296625,0.6575389917282276,0
+GPUS.US,D,20200420,000000,294000,322875,283500,294000,2.606373111791596,0
+GPUS.US,D,20200421,000000,291375,309750,267750,288750,1.8448265098563972,0
+GPUS.US,D,20200422,000000,283500,296625,267750,294000,1.1137218100955413,0
+GPUS.US,D,20200423,000000,288750,381937,283500,328125,5.108521470537535,0
+GPUS.US,D,20200424,000000,325500,325500,283500,317625,1.4251808312405692,0
+GPUS.US,D,20200427,000000,317625,322875,301875,315000,0.7937827896713131,0
+GPUS.US,D,20200428,000000,309750,333375,309750,315000,1.0511694344601128,0
+GPUS.US,D,20200429,000000,322875,357000,320250,325500,3.5564644596052517,0
+GPUS.US,D,20200430,000000,338625,343875,315000,322875,1.2177979917252553,0
+GPUS.US,D,20200501,000000,301875,309750,278250,288750,1.211253230376798,0
+GPUS.US,D,20200504,000000,296625,312375,283500,299250,0.5796228078749134,0
+GPUS.US,D,20200505,000000,304500,307125,280875,288750,0.9583999185359984,0
+GPUS.US,D,20200506,000000,286125,332062,283500,304500,3.4341482795259375,0
+GPUS.US,D,20200507,000000,315000,385875,294000,328125,5.6818814218019345,0
+GPUS.US,D,20200508,000000,333375,378000,317625,338625,6.556498490316619,0
+GPUS.US,D,20200511,000000,315000,328125,307125,307125,1.9102322185826255,0
+GPUS.US,D,20200512,000000,309750,315997,296625,301875,1.4249294026905122,0
+GPUS.US,D,20200513,000000,296625,304500,252420,267750,3.322864479461252,0
+GPUS.US,D,20200514,000000,273000,303004,253312,275625,3.825729198622508,0
+GPUS.US,D,20200515,000000,278250,283500,262500,275625,1.161759901250398,0
+GPUS.US,D,20200518,000000,283500,299250,283500,294000,1.0810208604941698,0
+GPUS.US,D,20200519,000000,299250,301875,278250,288750,0.35834282668371376,0
+GPUS.US,D,20200520,000000,283500,302925,280875,288750,0.8999046854128558,0
+GPUS.US,D,20200521,000000,288750,290036,272974,278250,1.382064644429255,0
+GPUS.US,D,20200522,000000,275625,280875,262526,275625,0.47529900721862783,0
+GPUS.US,D,20200526,000000,278250,288592,273000,278250,0.45473138991925643,0
+GPUS.US,D,20200527,000000,275625,280875,270375,275625,0.6228380422968562,0
+GPUS.US,D,20200528,000000,280875,309750,273000,280875,3.6825787345998227,0
+GPUS.US,D,20200529,000000,278250,288750,270375,278250,1.0388951497891412,0
+GPUS.US,D,20200601,000000,278250,362250,278250,338625,14.506105433647578,0
+GPUS.US,D,20200602,000000,354375,370125,317625,341250,7.774681243913931,0
+GPUS.US,D,20200603,000000,333375,354375,309750,328125,5.49308524737342,0
+GPUS.US,D,20200604,000000,328125,438375,328125,391125,17.233724249419005,0
+GPUS.US,D,20200605,000000,364875,368077,336000,346500,3.3600987620106233,0
+GPUS.US,D,20200608,000000,357000,383250,346500,372750,1.6106970059478831,0
+GPUS.US,D,20200609,000000,385875,385875,351750,372750,1.0492684822407412,0
+GPUS.US,D,20200610,000000,1239000,1719375,727125,800625,480.65754771552025,0
+GPUS.US,D,20200611,000000,656250,716625,619500,695625,13.064349365720664,0
+GPUS.US,D,20200612,000000,871500,892500,729750,792750,8.345873576314958,0
+GPUS.US,D,20200615,000000,737625,819000,735000,798000,2.8280149977139386,0
+GPUS.US,D,20200616,000000,826875,826875,742875,748125,2.5866969229878816,0
+GPUS.US,D,20200617,000000,756000,756000,682500,706125,2.0184569712882827,0
+GPUS.US,D,20200618,000000,682500,740250,658875,695625,3.321759717650395,0
+GPUS.US,D,20200619,000000,708750,714000,648375,661500,1.6065560539189119,0
+GPUS.US,D,20200622,000000,643125,653625,593250,645750,3.5272682716107373,0
+GPUS.US,D,20200623,000000,656250,669375,609000,630000,1.2775351295047408,0
+GPUS.US,D,20200624,000000,609000,622125,557837,574875,3.074750214836681,0
+GPUS.US,D,20200625,000000,556500,593250,540750,580125,1.9994131633831969,0
+GPUS.US,D,20200626,000000,580125,611625,553875,585375,1.977676022373711,0
+GPUS.US,D,20200629,000000,572250,651000,569625,603750,1.981340783966968,0
+GPUS.US,D,20200630,000000,616875,721875,609052,643125,4.0565406075749655,0
+GPUS.US,D,20200701,000000,616875,630000,577500,577500,1.8984874576761686,0
+GPUS.US,D,20200702,000000,603750,603750,580125,588000,1.2894094142097123,0
+GPUS.US,D,20200706,000000,606375,606532,580125,601125,0.8805370680114843,0
+GPUS.US,D,20200707,000000,580125,593250,572250,577500,1.1427846647680553,0
+GPUS.US,D,20200708,000000,574875,598500,551250,559125,2.004076020129711,0
+GPUS.US,D,20200709,000000,551250,558442,504000,538125,1.1684265673503982,0
+GPUS.US,D,20200710,000000,525000,569625,525000,546000,0.9577789662078272,0
+GPUS.US,D,20200713,000000,574875,611625,538125,556500,4.167355836250908,0
+GPUS.US,D,20200714,000000,556500,574875,530432,532875,1.3406703622334837,0
+GPUS.US,D,20200715,000000,535500,582750,530250,553875,1.1392341888793696,0
+GPUS.US,D,20200716,000000,543375,572250,540750,546000,0.7280570809722846,0
+GPUS.US,D,20200717,000000,588000,588000,535500,540750,0.9656418226823413,0
+GPUS.US,D,20200720,000000,1283625,1375500,761250,779625,295.498870120683,0
+GPUS.US,D,20200721,000000,761250,828187,714000,798000,11.432459980621752,0
+GPUS.US,D,20200722,000000,787500,787500,674625,719250,19.859350692907398,0
+GPUS.US,D,20200723,000000,740250,763875,698250,711375,6.141862335084505,0
+GPUS.US,D,20200724,000000,727125,813750,690375,766500,27.655102411220817,0
+GPUS.US,D,20200727,000000,695625,748125,682500,690375,12.165557061165638,0
+GPUS.US,D,20200728,000000,721875,721875,637322,643125,12.640360830331124,0
+GPUS.US,D,20200729,000000,645750,672000,595875,653625,12.590574167896325,0
+GPUS.US,D,20200730,000000,640500,716625,627375,703500,15.496276778054431,0
+GPUS.US,D,20200731,000000,695625,832125,666750,737625,25.830489232979616,0
+GPUS.US,D,20200803,000000,826875,832125,698250,719250,28.09863380209207,0
+GPUS.US,D,20200804,000000,706125,784875,703500,763875,13.453175999337065,0
+GPUS.US,D,20200805,000000,716625,750750,703500,732375,7.406128894288503,0
+GPUS.US,D,20200806,000000,698250,721875,661500,674625,7.0819232075602745,0
+GPUS.US,D,20200807,000000,627375,682500,627375,672000,3.0762397385195954,0
+GPUS.US,D,20200810,000000,643125,661500,630000,643125,4.064971083048851,0
+GPUS.US,D,20200811,000000,632625,636562,585375,593250,3.8942472880365657,0
+GPUS.US,D,20200812,000000,593250,608685,556500,585375,2.6622702498974817,0
+GPUS.US,D,20200813,000000,569625,585375,564375,577500,1.6938703322114832,0
+GPUS.US,D,20200814,000000,585375,590625,553875,556500,3.0891311659952523,0
+GPUS.US,D,20200817,000000,567000,611625,559965,588000,10.499641012292326,0
+GPUS.US,D,20200818,000000,582750,582750,540750,551250,3.612780645294566,0
+GPUS.US,D,20200819,000000,540750,556500,538125,546000,1.3762055973082266,0
+GPUS.US,D,20200820,000000,530250,538125,498750,530250,2.4522093153717104,0
+GPUS.US,D,20200821,000000,511875,525000,501375,509250,1.357135122738741,0
+GPUS.US,D,20200824,000000,504000,506597,446250,446250,2.9989026022361096,0
+GPUS.US,D,20200825,000000,433125,496125,420000,477750,2.6036835882106817,0
+GPUS.US,D,20200826,000000,475125,524212,459375,477750,4.224174879040336,0
+GPUS.US,D,20200827,000000,469875,477750,438375,448875,1.2013598978843982,0
+GPUS.US,D,20200828,000000,435750,459375,435750,454125,0.8484304040738844,0
+GPUS.US,D,20200831,000000,441000,488250,441000,480375,2.2840645677592537,0
+GPUS.US,D,20200901,000000,490875,490875,446250,456750,1.7324074717929687,0
+GPUS.US,D,20200902,000000,448875,462000,441000,446250,0.8314856436094273,0
+GPUS.US,D,20200903,000000,433125,441000,406875,406875,1.5545332011979978,0
+GPUS.US,D,20200904,000000,593250,616875,454125,517125,175.23575272401052,0
+GPUS.US,D,20200908,000000,498750,564375,477750,548625,12.540307505502323,0
+GPUS.US,D,20200909,000000,527625,574875,506625,572250,6.856909893353075,0
+GPUS.US,D,20200910,000000,569625,630000,553875,595875,6.587660392429761,0
+GPUS.US,D,20200911,000000,582750,583828,501375,517125,4.089054890525537,0
+GPUS.US,D,20200914,000000,509250,519722,490875,493500,3.189123538448281,0
+GPUS.US,D,20200915,000000,493500,517125,454125,469875,3.6496415945423375,0
+GPUS.US,D,20200916,000000,462000,498750,446250,488250,2.4662207427521676,0
+GPUS.US,D,20200917,000000,493500,501375,462000,469875,2.2442626663805108,0
+GPUS.US,D,20200918,000000,472500,485625,462000,483000,1.210506563773598,0
+GPUS.US,D,20200921,000000,467250,471527,435750,456750,1.5749979613632548,0
+GPUS.US,D,20200922,000000,464625,483000,451500,469875,1.0225065797535984,0
+GPUS.US,D,20200923,000000,459375,611625,454125,519750,35.20213415067486,0
+GPUS.US,D,20200924,000000,572250,693000,490875,611625,44.9458437986505,0
+GPUS.US,D,20200925,000000,548625,572250,504000,522375,14.678539704704951,0
+GPUS.US,D,20200928,000000,532875,543375,493500,509250,10.545408627449698,0
+GPUS.US,D,20200929,000000,525000,543375,504000,525000,4.532601519490735,0
+GPUS.US,D,20200930,000000,509250,532927,509250,527625,1.887824601439654,0
+GPUS.US,D,20201001,000000,511875,525000,498750,519750,2.1748150532359394,0
+GPUS.US,D,20201002,000000,588000,640500,540750,593250,108.27279841585765,0
+GPUS.US,D,20201005,000000,540750,559125,517125,535500,10.787332416409983,0
+GPUS.US,D,20201006,000000,548625,598500,535500,567000,15.211667278436721,0
+GPUS.US,D,20201007,000000,580125,708750,556500,669375,42.73550112938679,0
+GPUS.US,D,20201008,000000,756000,795375,645750,674625,117.67666428319565,0
+GPUS.US,D,20201009,000000,603750,643125,585375,616875,12.110536113461468,0
+GPUS.US,D,20201012,000000,595875,609000,559125,593250,8.433500235533359,0
+GPUS.US,D,20201013,000000,574875,601125,572250,577500,4.580445324947822,0
+GPUS.US,D,20201014,000000,582750,624750,572250,582750,18.5786841350974,0
+GPUS.US,D,20201015,000000,564375,593250,559125,574875,5.420635729722106,0
+GPUS.US,D,20201016,000000,614250,616875,569625,574875,14.112425467110379,0
+GPUS.US,D,20201019,000000,567000,571672,532875,548625,6.076749959666676,0
+GPUS.US,D,20201020,000000,548625,551250,519750,530250,4.709938647274221,0
+GPUS.US,D,20201021,000000,540750,548625,509250,517125,7.700772678767588,0
+GPUS.US,D,20201022,000000,543375,546000,504000,519750,11.096124771115011,0
+GPUS.US,D,20201023,000000,517125,525000,490875,504000,4.839706255291592,0
+GPUS.US,D,20201026,000000,504000,527625,488250,511875,7.495058410539017,0
+GPUS.US,D,20201027,000000,504000,527625,496125,517125,11.89545803650501,0
+GPUS.US,D,20201028,000000,483000,490875,446250,451500,7.79094790919793,0
+GPUS.US,D,20201029,000000,459375,459375,427875,446250,6.937504172216847,0
+GPUS.US,D,20201030,000000,435750,446250,393750,396375,7.120155585262903,0
+GPUS.US,D,20201102,000000,399000,409500,385875,391125,4.227839640633594,0
+GPUS.US,D,20201103,000000,378000,406875,378000,406875,2.9776606992797667,0
+GPUS.US,D,20201104,000000,406875,433125,391125,406875,6.959751789373418,0
+GPUS.US,D,20201105,000000,406875,422597,401625,412125,4.196155833802909,0
+GPUS.US,D,20201106,000000,414750,464625,401625,441000,10.299721029285527,0
+GPUS.US,D,20201109,000000,448875,454125,418687,438375,8.703900212549359,0
+GPUS.US,D,20201110,000000,467250,517125,429187,446250,12.302612287611181,0
+GPUS.US,D,20201111,000000,438375,441000,423937,435750,4.191249167553308,0
+GPUS.US,D,20201112,000000,427875,441000,417375,430500,3.2335616299091376,0
+GPUS.US,D,20201113,000000,438375,467250,420000,456750,14.006372142791578,0
+GPUS.US,D,20201116,000000,469875,475125,438375,462000,12.493637033278839,0
+GPUS.US,D,20201117,000000,459375,462000,425250,446250,12.551435123604096,0
+GPUS.US,D,20201118,000000,459375,462000,437062,446250,7.359054612575532,0
+GPUS.US,D,20201119,000000,446250,490875,441000,475125,24.16032937494322,0
+GPUS.US,D,20201120,000000,522375,569625,488250,559125,46.7179655527809,0
+GPUS.US,D,20201123,000000,800625,2081625,721875,1887375,1154.4000580665147,0
+GPUS.US,D,20201124,000000,2493750,2871750,1456875,1656375,283.04542736970416,0
+GPUS.US,D,20201125,000000,1509375,1937250,1380750,1756125,100.20537053016052,0
+GPUS.US,D,20201127,000000,1682625,1682625,1588125,1590750,19.689293564505114,0
+GPUS.US,D,20201130,000000,1512000,1543500,1380750,1433250,32.22253440394086,0
+GPUS.US,D,20201201,000000,1325625,1354500,1160250,1176000,25.494733071042702,0
+GPUS.US,D,20201202,000000,1050000,1280842,984375,1204875,19.84910688425431,0
+GPUS.US,D,20201203,000000,1249500,1260000,1107750,1115625,12.398014184263923,0
+GPUS.US,D,20201204,000000,1128750,1178625,1076250,1157625,14.641617803081408,0
+GPUS.US,D,20201207,000000,1136625,1244250,1089375,1113000,23.351220872288877,0
+GPUS.US,D,20201208,000000,1115625,1210097,1089375,1152375,15.482097731640605,0
+GPUS.US,D,20201209,000000,1144500,1155000,1002750,1015875,17.039830932566602,0
+GPUS.US,D,20201210,000000,1008000,1089375,971250,1086750,6.90114608006919,0
+GPUS.US,D,20201211,000000,1076250,1077300,1010625,1031625,5.648772853187591,0
+GPUS.US,D,20201214,000000,1060500,1060500,934500,945000,8.48462785023513,0
+GPUS.US,D,20201215,000000,942375,971250,879375,955500,13.821549301358665,0
+GPUS.US,D,20201216,000000,1050000,1097250,934500,1068375,40.37451085388051,0
+GPUS.US,D,20201217,000000,1081500,1089375,963375,973875,24.361651262592762,0
+GPUS.US,D,20201218,000000,1057875,1057875,973875,1000125,23.662714179145276,0
+GPUS.US,D,20201221,000000,987000,1013537,931875,968625,19.445922156620256,0
+GPUS.US,D,20201222,000000,981750,1076250,950250,1044750,40.164034681294794,0
+GPUS.US,D,20201223,000000,1023750,1039500,979125,1005375,12.84327890832118,0
+GPUS.US,D,20201224,000000,1000125,1023750,973875,1000125,11.102315246779298,0
+GPUS.US,D,20201228,000000,1128750,1425242,1057875,1315125,157.62171231643993,0
+GPUS.US,D,20201229,000000,1388625,1391250,1107750,1215375,48.21197304483958,0
+GPUS.US,D,20201230,000000,1149750,1183875,1063125,1086750,21.601948640024652,0
+GPUS.US,D,20201231,000000,1092000,1241625,1078875,1141875,28.8918870679983,0
+GPUS.US,D,20210104,000000,1176000,1183875,1023750,1099875,16.787400477832715,0
+GPUS.US,D,20210105,000000,1000125,1089375,994875,1065750,22.232862872111223,0
+GPUS.US,D,20210106,000000,1029000,1097250,1010625,1034250,25.111533103614704,0
+GPUS.US,D,20210107,000000,1036875,1139250,1036875,1092000,28.649605183829784,0
+GPUS.US,D,20210108,000000,1141875,1220625,1055250,1178625,33.63271714121932,0
+GPUS.US,D,20210111,000000,1076250,1123500,1060500,1076250,16.762006194276946,0
+GPUS.US,D,20210112,000000,1063125,1097250,1055250,1065750,11.700379957848552,0
+GPUS.US,D,20210113,000000,1168125,1197000,1078875,1099875,93.33639587592877,0
+GPUS.US,D,20210114,000000,1674750,1674750,1414875,1470000,259.46172270765146,0
+GPUS.US,D,20210115,000000,1443750,1454250,1281000,1372875,30.57502978207401,0
+GPUS.US,D,20210119,000000,1351875,1428000,1275750,1412250,24.23310270209082,0
+GPUS.US,D,20210120,000000,1456875,1470000,1299375,1351875,15.45483297205335,0
+GPUS.US,D,20210121,000000,1307250,1351875,1275750,1312500,13.09143888722758,0
+GPUS.US,D,20210122,000000,1304625,1470000,1281000,1396500,32.29235535038818,0
+GPUS.US,D,20210125,000000,1328250,1396500,1199625,1309875,19.77182308129963,0
+GPUS.US,D,20210126,000000,1317750,1417500,1286278,1388625,24.204447466431276,0
+GPUS.US,D,20210127,000000,1325625,1391250,1236375,1265250,31.700020162640296,0
+GPUS.US,D,20210128,000000,1286250,1288875,1183875,1246875,13.209396972439237,0
+GPUS.US,D,20210129,000000,1336125,1378125,1199625,1218000,38.52973386782885,0
+GPUS.US,D,20210201,000000,1239000,1249500,1147125,1202250,17.48551470420729,0
+GPUS.US,D,20210202,000000,1218000,1283415,1162875,1225875,31.993044899638523,0
+GPUS.US,D,20210203,000000,1239000,1244250,1186500,1223250,17.681171830433573,0
+GPUS.US,D,20210204,000000,1257375,1317750,1215375,1252125,29.8560203193803,0
+GPUS.US,D,20210205,000000,1273125,1273125,1183875,1194375,19.2480707448662,0
+GPUS.US,D,20210208,000000,1252125,1351875,1225875,1304625,46.16088750489616,0
+GPUS.US,D,20210209,000000,1312500,1391250,1260000,1362375,35.80085790930715,0
+GPUS.US,D,20210210,000000,1435875,1443750,1236375,1325625,48.42715016940724,0
+GPUS.US,D,20210211,000000,1417500,1456875,1302000,1346625,46.04211418165742,0
+GPUS.US,D,20210212,000000,1333500,1530375,1302000,1485750,69.43144171737447,0
+GPUS.US,D,20210216,000000,1706250,1887375,1551375,1638000,76.68258014864725,0
+GPUS.US,D,20210217,000000,1643250,2097375,1506750,2058000,167.95106000987158,0
+GPUS.US,D,20210218,000000,1785000,1924125,1640625,1764000,151.793773764198,0
+GPUS.US,D,20210219,000000,1782375,1853250,1653750,1771875,111.82599049478982,0
+GPUS.US,D,20210222,000000,1588125,1651125,1391250,1420125,96.76129463243082,0
+GPUS.US,D,20210223,000000,1281000,1338750,1055250,1186500,78.4584123786533,0
+GPUS.US,D,20210224,000000,1231125,1325625,1199625,1212750,37.76347869486646,0
+GPUS.US,D,20210225,000000,1262625,1291500,1081500,1118250,41.703207883799536,0
+GPUS.US,D,20210226,000000,1086750,1155000,1010625,1063125,25.60227591904442,0
+GPUS.US,D,20210301,000000,1126125,1168125,1076250,1107750,30.68791358200441,0
+GPUS.US,D,20210302,000000,1141875,1141875,1029000,1031625,26.409849183734018,0
+GPUS.US,D,20210303,000000,1039500,1068375,939750,968625,33.90304473728852,0
+GPUS.US,D,20210304,000000,913500,937125,766500,826875,43.68169533467399,0
+GPUS.US,D,20210305,000000,858375,863625,685125,805875,33.49266762931286,0
+GPUS.US,D,20210308,000000,819000,863625,777000,840000,25.911533035614703,0
+GPUS.US,D,20210309,000000,879375,966000,863625,942375,28.4720928179671,0
+GPUS.US,D,20210310,000000,1044750,1044750,905625,952875,32.64706389166595,0
+GPUS.US,D,20210311,000000,994875,1015087,950250,1000125,15.378848216607292,0
+GPUS.US,D,20210312,000000,963375,1060500,958125,997500,22.079731456555965,0
+GPUS.US,D,20210315,000000,1044750,1081500,994798,1039500,24.78286265536122,0
+GPUS.US,D,20210316,000000,1036875,1039500,921375,937125,20.167609714324424,0
+GPUS.US,D,20210317,000000,916125,1047375,892500,1026375,22.110203834918195,0
+GPUS.US,D,20210318,000000,987000,1036798,947625,955500,22.204051445988767,0
+GPUS.US,D,20210319,000000,958125,984375,924000,929250,15.387918692026775,0
+GPUS.US,D,20210322,000000,921375,952875,897778,926625,14.944650158276033,0
+GPUS.US,D,20210323,000000,905625,952847,858375,858375,24.09728176125465,0
+GPUS.US,D,20210324,000000,889875,889875,779625,779625,25.420394029742475,0
+GPUS.US,D,20210325,000000,790125,879375,774375,863625,38.72068242302737,0
+GPUS.US,D,20210326,000000,853125,872812,777000,808500,15.286318700662775,0
+GPUS.US,D,20210329,000000,813750,840000,777000,787500,11.887065656265982,0
+GPUS.US,D,20210330,000000,787500,805875,745500,805875,11.275347613023927,0
+GPUS.US,D,20210331,000000,821625,863625,803775,863625,15.989663402783231,0
+GPUS.US,D,20210401,000000,866250,875437,824250,842625,12.076722783002268,0
+GPUS.US,D,20210405,000000,840000,887250,824250,850500,18.572150802319403,0
+GPUS.US,D,20210406,000000,845250,876750,824250,871500,21.226459148131738,0
+GPUS.US,D,20210407,000000,863625,874125,819000,845250,12.68175892205038,0
+GPUS.US,D,20210408,000000,826875,871500,816375,858375,17.74410515841757,0
+GPUS.US,D,20210409,000000,853125,858375,829500,845250,7.236102242074103,0
+GPUS.US,D,20210412,000000,842625,853125,769125,782250,16.44557574498306,0
+GPUS.US,D,20210413,000000,782250,786894,737625,769125,12.533739887012953,0
+GPUS.US,D,20210414,000000,771750,792750,727125,735000,11.992597075867238,0
+GPUS.US,D,20210415,000000,742875,742875,641812,669375,21.00944583324454,0
+GPUS.US,D,20210416,000000,630000,653625,582750,640500,15.897229124925861,0
+GPUS.US,D,20210419,000000,609000,623437,559125,577500,17.081766167097346,0
+GPUS.US,D,20210420,000000,572250,588000,538125,548625,13.768337877310207,0
+GPUS.US,D,20210421,000000,546000,603750,525000,593250,13.061796984985236,0
+GPUS.US,D,20210422,000000,606375,640500,591937,598500,10.694818138559413,0
+GPUS.US,D,20210423,000000,595875,630000,593250,627375,6.360993745029761,0
+GPUS.US,D,20210426,000000,630000,674625,627375,669375,7.565096499823874,0
+GPUS.US,D,20210427,000000,687750,693000,643125,656250,15.439545354305174,0
+GPUS.US,D,20210428,000000,661500,763875,648375,748125,27.537041468875042,0
+GPUS.US,D,20210429,000000,766500,768362,698250,724500,14.00045976234175,0
+GPUS.US,D,20210430,000000,700875,850500,693000,787500,53.51664307013249,0
+GPUS.US,D,20210503,000000,816375,887250,792750,840000,23.630653229489507,0
+GPUS.US,D,20210504,000000,792750,808500,695625,695625,17.391990902633,0
+GPUS.US,D,20210505,000000,840000,853125,624750,740250,51.102788037216094,0
+GPUS.US,D,20210506,000000,721875,722113,635250,648375,21.934333373676708,0
+GPUS.US,D,20210507,000000,645750,686437,641812,651000,8.798216395008673,0
+GPUS.US,D,20210510,000000,661500,664125,611625,627375,8.179995495176502,0
+GPUS.US,D,20210511,000000,569625,637875,564375,627375,7.07213273220199,0
+GPUS.US,D,20210512,000000,611625,632758,588000,590625,5.444487156266163,0
+GPUS.US,D,20210513,000000,598500,624750,553875,616875,10.972867638734726,0
+GPUS.US,D,20210514,000000,614250,651028,598500,619500,9.155839221753585,0
+GPUS.US,D,20210517,000000,603750,630000,601125,619500,5.06921861673542,0
+GPUS.US,D,20210518,000000,627375,679875,619528,651000,7.467435555744102,0
+GPUS.US,D,20210519,000000,609000,629737,601125,619500,8.96745447586153,0
+GPUS.US,D,20210520,000000,627375,648375,616875,645750,5.16342432301365,0
+GPUS.US,D,20210521,000000,664125,667747,630000,645750,6.784906089949589,0
+GPUS.US,D,20210524,000000,656250,656250,616875,616875,21.583232451139338,0
+GPUS.US,D,20210525,000000,677250,716625,651000,682500,34.40548659934229,0
+GPUS.US,D,20210526,000000,677250,714000,661500,693000,13.517137898662208,0
+GPUS.US,D,20210527,000000,756000,763532,711375,748125,22.120744786403165,0
+GPUS.US,D,20210528,000000,737625,756000,698250,708750,14.205408316349692,0
+GPUS.US,D,20210601,000000,724500,748125,698173,742875,12.238738007326209,0
+GPUS.US,D,20210602,000000,745500,756000,716625,750750,10.68041052073644,0
+GPUS.US,D,20210603,000000,735000,750750,716625,724500,9.265096355323871,0
+GPUS.US,D,20210604,000000,732375,745500,714000,719250,5.993066157255991,0
+GPUS.US,D,20210607,000000,724500,771750,711375,766500,12.05215135651941,0
+GPUS.US,D,20210608,000000,769125,776737,716625,742875,10.356711500631812,0
+GPUS.US,D,20210609,000000,771750,813750,748125,758625,19.314204072578196,0
+GPUS.US,D,20210610,000000,766500,790125,750750,771750,8.706871640868215,0
+GPUS.US,D,20210611,000000,771750,805875,748125,795375,14.841617786081407,0
+GPUS.US,D,20210614,000000,798000,826875,779625,787500,11.751480905885925,0
+GPUS.US,D,20210615,000000,803250,971250,753375,795375,199.035804034337,0
+GPUS.US,D,20210616,000000,756000,779625,727125,745500,26.675849161124017,0
+GPUS.US,D,20210617,000000,740250,758625,711375,711375,16.200253861073517,0
+GPUS.US,D,20210618,000000,706125,732375,700875,719250,24.547876008668418,0
+GPUS.US,D,20210621,000000,708750,721875,682500,711375,11.844273278950952,0
+GPUS.US,D,20210622,000000,711375,724500,685125,721875,11.626494249843125,0
+GPUS.US,D,20210623,000000,740250,761250,721875,758625,7.8744259973403885,0
+GPUS.US,D,20210624,000000,758625,771750,742875,766500,7.049561305549132,0
+GPUS.US,D,20210625,000000,774375,782278,745500,756000,19.303796454415227,0
+GPUS.US,D,20210628,000000,750750,808500,748125,795375,19.679910708159795,0
+GPUS.US,D,20210629,000000,792750,819000,771750,811125,12.295267526330724,0
+GPUS.US,D,20210630,000000,779625,811125,737625,740250,12.802063673729236,0
+GPUS.US,D,20210701,000000,748125,757312,700875,719250,11.696239005819583,0
+GPUS.US,D,20210702,000000,706125,713842,672000,695625,9.451073482372957,0
+GPUS.US,D,20210706,000000,703500,711375,682500,685125,5.915047116268562,0
+GPUS.US,D,20210707,000000,687750,688352,616875,637875,13.670475028485694,0
+GPUS.US,D,20210708,000000,606375,635250,593250,603750,18.64816984347683,0
+GPUS.US,D,20210709,000000,611625,669375,595927,658875,12.902021760470895,0
+GPUS.US,D,20210712,000000,637875,648375,590625,603750,13.469267426540721,0
+GPUS.US,D,20210713,000000,740250,742875,616875,637875,102.04950751626829,0
+GPUS.US,D,20210714,000000,619500,637875,595875,598500,18.24477178252757,0
+GPUS.US,D,20210715,000000,601125,611625,569625,598500,12.567621788894895,0
+GPUS.US,D,20210716,000000,601125,616875,580125,585375,10.310048647455298,0
+GPUS.US,D,20210719,000000,574875,584612,551250,572250,8.185005018560217,0
+GPUS.US,D,20210720,000000,588000,609000,566867,601125,7.750121246001531,0
+GPUS.US,D,20210721,000000,593250,637875,593250,624750,12.00654374134844,0
+GPUS.US,D,20210722,000000,648375,648375,603750,603750,6.932109886961075,0
+GPUS.US,D,20210723,000000,643125,643125,601125,616875,10.57977052929084,0
+GPUS.US,D,20210726,000000,611625,643125,611625,643125,12.916589378280266,0
+GPUS.US,D,20210727,000000,643125,643125,585375,609000,9.401766819897357,0
+GPUS.US,D,20210728,000000,632625,674677,611625,640500,27.91653096042796,0
+GPUS.US,D,20210729,000000,635250,643097,611625,616875,8.793603062067472,0
+GPUS.US,D,20210730,000000,603750,619500,595875,601125,5.282574789076335,0
+GPUS.US,D,20210802,000000,616875,645750,599812,614250,10.271279126941185,0
+GPUS.US,D,20210803,000000,622125,624750,598500,611625,7.0812527314267895,0
+GPUS.US,D,20210804,000000,609000,636328,609000,630000,5.730532846237991,0
+GPUS.US,D,20210805,000000,619500,650972,615562,640500,6.125778526927819,0
+GPUS.US,D,20210806,000000,651000,674625,643125,653625,9.978532485157984,0
+GPUS.US,D,20210809,000000,682500,687750,651000,658875,12.99805222849878,0
+GPUS.US,D,20210810,000000,656250,678562,648375,674625,8.188509780167074,0
+GPUS.US,D,20210811,000000,687750,724500,675937,700875,16.714943341134433,0
+GPUS.US,D,20210812,000000,732375,732375,703500,724500,10.63274957240667,0
+GPUS.US,D,20210813,000000,729750,742875,706125,714000,13.274897919252608,0
+GPUS.US,D,20210816,000000,763875,771750,689062,711375,38.449524350837144,0
+GPUS.US,D,20210817,000000,661500,666750,616875,624750,22.001704796521565,0
+GPUS.US,D,20210818,000000,630000,630000,595875,619500,9.5057553824869,0
+GPUS.US,D,20210819,000000,606375,609000,569625,580125,13.029027463961123,0
+GPUS.US,D,20210820,000000,577500,601125,577500,593250,6.666433719067362,0
+GPUS.US,D,20210823,000000,601125,627375,595903,622125,7.247694622041132,0
+GPUS.US,D,20210824,000000,630000,664125,624750,658875,11.65905043755204,0
+GPUS.US,D,20210825,000000,645750,678562,635250,666750,7.572639356325588,0
+GPUS.US,D,20210826,000000,651000,685125,643125,645750,7.561187928727531,0
+GPUS.US,D,20210827,000000,643125,663838,637875,643125,6.82389275330239,0
+GPUS.US,D,20210830,000000,648375,670687,630028,656250,6.9685936933837604,0
+GPUS.US,D,20210831,000000,648375,682500,648375,672000,6.452807070558961,0
+GPUS.US,D,20210901,000000,666750,693000,664153,672000,6.512628017855133,0
+GPUS.US,D,20210902,000000,690375,709747,687750,708750,8.004681224363932,0
+GPUS.US,D,20210903,000000,700875,711375,693000,698250,6.087972815855591,0
+GPUS.US,D,20210907,000000,698250,716782,690375,700875,7.609926972203759,0
+GPUS.US,D,20210908,000000,737625,745500,698173,721875,10.39549625923987,0
+GPUS.US,D,20210909,000000,716625,745500,700875,742875,9.586025851854385,0
+GPUS.US,D,20210910,000000,774375,774375,732375,732375,12.130970397438839,0
+GPUS.US,D,20210913,000000,732375,737625,685125,687750,10.472341966993698,0
+GPUS.US,D,20210914,000000,690375,714000,664125,669375,8.971290666011642,0
+GPUS.US,D,20210915,000000,661500,716625,645750,690375,19.255335506153457,0
+GPUS.US,D,20210916,000000,658875,672262,645750,653625,7.3463612803211324,0
+GPUS.US,D,20210917,000000,645750,651000,624750,637875,7.571184118354045,0
+GPUS.US,D,20210920,000000,598500,611625,577500,590625,14.848154928382892,0
+GPUS.US,D,20210921,000000,603750,609000,577500,590625,9.214483026292672,0
+GPUS.US,D,20210922,000000,590625,611625,590625,606375,9.84546963932547,0
+GPUS.US,D,20210923,000000,630000,632625,603750,619500,10.11605628299227,0
+GPUS.US,D,20210924,000000,603750,611625,585375,590625,11.255804757542212,0
+GPUS.US,D,20210927,000000,595875,614250,588000,603750,7.930071706896216,0
+GPUS.US,D,20210928,000000,590625,603225,577500,585375,9.050041135508328,0
+GPUS.US,D,20210929,000000,595875,611625,574875,611625,9.941126774051755,0
+GPUS.US,D,20210930,000000,601125,648347,593908,637875,32.74400483580578,0
+GPUS.US,D,20211001,000000,672000,679875,638113,648375,17.831556579555627,0
+GPUS.US,D,20211004,000000,656250,664125,609000,616875,11.699172338903582,0
+GPUS.US,D,20211005,000000,632625,648375,617477,630000,7.673016490650674,0
+GPUS.US,D,20211006,000000,640500,645750,603750,606375,13.931282625364664,0
+GPUS.US,D,20211007,000000,611625,621467,599812,609000,12.152939919380952,0
+GPUS.US,D,20211008,000000,606375,616875,598500,601125,6.438033738481361,0
+GPUS.US,D,20211011,000000,595875,611597,590625,606375,7.198205102438218,0
+GPUS.US,D,20211012,000000,606375,611625,593250,595875,5.821763314673877,0
+GPUS.US,D,20211013,000000,603750,616875,588000,614250,8.627732599975985,0
+GPUS.US,D,20211014,000000,606375,616847,595875,603750,6.153283286494676,0
+GPUS.US,D,20211015,000000,601125,637875,595875,619500,15.80290151389609,0
+GPUS.US,D,20211018,000000,611625,627375,606375,616875,8.17545454318153,0
+GPUS.US,D,20211019,000000,622125,627375,598500,616875,11.249621900924897,0
+GPUS.US,D,20211020,000000,616875,648375,606375,640500,15.010467295538717,0
+GPUS.US,D,20211021,000000,640500,661500,624750,640500,13.252867444934722,0
+GPUS.US,D,20211022,000000,635250,635302,588000,601125,24.68183028299659,0
+GPUS.US,D,20211025,000000,590625,630000,590625,619500,15.877027221881118,0
+GPUS.US,D,20211026,000000,619500,661500,609000,622125,29.4233651180619,0
+GPUS.US,D,20211027,000000,622125,661500,590625,601125,83.86569953808262,0
+GPUS.US,D,20211028,000000,606375,627375,590625,619500,40.30582514543308,0
+GPUS.US,D,20211029,000000,622125,630000,603802,609000,22.768619017048135,0
+GPUS.US,D,20211101,000000,595875,603750,577500,595875,25.515613069267904,0
+GPUS.US,D,20211102,000000,593250,601125,559125,574875,36.02169979529692,0
+GPUS.US,D,20211103,000000,569625,572250,553875,559125,19.98084020639031,0
+GPUS.US,D,20211104,000000,564375,564375,546000,548625,15.109130144295232,0
+GPUS.US,D,20211105,000000,553875,572250,535500,559125,31.47728494347927,0
+GPUS.US,D,20211108,000000,577500,584717,561750,569625,29.111654668366242,0
+GPUS.US,D,20211109,000000,577500,582722,553875,574875,19.674040232468315,0
+GPUS.US,D,20211110,000000,569625,573562,538125,546000,20.845167751970084,0
+GPUS.US,D,20211111,000000,546000,548625,530250,538125,14.376071158986205,0
+GPUS.US,D,20211112,000000,532875,538125,519750,527625,16.894185230660774,0
+GPUS.US,D,20211115,000000,532875,572250,514500,567000,29.472618447209268,0
+GPUS.US,D,20211116,000000,543375,551250,522375,538125,17.395034711898088,0
+GPUS.US,D,20211117,000000,538125,543217,504000,511875,18.075960368305115,0
+GPUS.US,D,20211118,000000,511875,569625,454125,464625,62.99982321644304,0
+GPUS.US,D,20211119,000000,543375,564375,511875,551250,68.31888181194321,0
+GPUS.US,D,20211122,000000,525000,532875,493500,519750,32.39921629368538,0
+GPUS.US,D,20211123,000000,496125,499012,456750,485625,29.882119364780355,0
+GPUS.US,D,20211124,000000,504000,514500,475125,498750,22.17064192501905,0
+GPUS.US,D,20211126,000000,469875,472500,454125,472500,11.204981904719297,0
+GPUS.US,D,20211129,000000,485625,490875,464625,472500,14.067739756622949,0
+GPUS.US,D,20211130,000000,462000,488250,454125,467250,11.876871371418211,0
+GPUS.US,D,20211201,000000,469875,480375,420000,425250,16.034737684666204,0
+GPUS.US,D,20211202,000000,420000,435225,404327,427875,11.940368508878095,0
+GPUS.US,D,20211203,000000,425250,425250,388500,393750,14.735960652205122,0
+GPUS.US,D,20211206,000000,393750,414750,367500,401625,9.172943982204442,0
+GPUS.US,D,20211207,000000,420000,435750,417375,425250,7.936765039660616,0
+GPUS.US,D,20211208,000000,435750,464625,430500,456750,8.667172596623587,0
+GPUS.US,D,20211209,000000,448875,455437,420000,420000,8.638582122863301,0
+GPUS.US,D,20211210,000000,441000,443625,417375,420000,6.119348051283933,0
+GPUS.US,D,20211213,000000,433125,441000,391125,404250,4.131809172605708,0
+GPUS.US,D,20211214,000000,409500,422625,391125,399000,5.199618605651421,0
+GPUS.US,D,20211215,000000,433125,438375,393750,435750,12.919236997102837,0
+GPUS.US,D,20211216,000000,441000,462000,400312,412125,12.809141768365693,0
+GPUS.US,D,20211217,000000,409500,423937,388524,422625,12.855237002542838,0
+GPUS.US,D,20211220,000000,401625,409500,378000,393750,10.385903879102841,0
+GPUS.US,D,20211221,000000,388500,406875,375375,388500,9.0304754228857,0
+GPUS.US,D,20211222,000000,385875,388395,372750,378000,5.5036185798114206,0
+GPUS.US,D,20211223,000000,372750,391125,372750,372750,5.932951876651419,0
+GPUS.US,D,20211227,000000,370125,372750,341250,351750,10.355427691217127,0
+GPUS.US,D,20211228,000000,351750,354375,325500,328125,7.697523155234274,0
+GPUS.US,D,20211229,000000,315000,330750,301875,317625,8.920380194148558,0
+GPUS.US,D,20211230,000000,312375,346500,309750,328125,9.45485633919427,0
+GPUS.US,D,20211231,000000,328125,330750,311062,312375,9.200829694119872,0
+GPUS.US,D,20220103,000000,312375,364875,312375,351750,9.773191550231013,0
+GPUS.US,D,20220104,000000,362250,375375,330750,349125,5.605580475906563,0
+GPUS.US,D,20220105,000000,346500,349125,307125,309750,6.911016555420675,0
+GPUS.US,D,20220106,000000,312375,315000,294000,299250,4.0355691807861085,0
+GPUS.US,D,20220107,000000,294000,309750,291375,301875,3.3128682898347375,0
+GPUS.US,D,20220110,000000,296625,304500,273000,280875,6.506353732674161,0
+GPUS.US,D,20220111,000000,278250,304500,278250,294000,3.0670549773955385,0
+GPUS.US,D,20220112,000000,294000,301875,286125,288750,2.432312174205825,0
+GPUS.US,D,20220113,000000,288750,291375,275625,278250,3.0606664065099953,0
+GPUS.US,D,20220114,000000,278250,286125,273000,280875,3.5389863658527947,0
+GPUS.US,D,20220118,000000,283500,286125,265125,265125,3.805226343222394,0
+GPUS.US,D,20220119,000000,262500,270375,236827,244125,10.175732468395983,0
+GPUS.US,D,20220120,000000,238875,265125,238875,241815,4.0549672743753655,0
+GPUS.US,D,20220121,000000,228375,241237,215040,220500,5.650993805379763,0
+GPUS.US,D,20220124,000000,207375,223125,190365,220500,7.056407019252961,0
+GPUS.US,D,20220125,000000,204750,231000,204487,223125,2.969458795215024,0
+GPUS.US,D,20220126,000000,236250,241762,215250,225750,3.7827996784619944,0
+GPUS.US,D,20220127,000000,229687,230554,203359,205301,4.702464362195251,0
+GPUS.US,D,20220128,000000,205275,221602,204750,216694,2.117672200950225,0
+GPUS.US,D,20220131,000000,217455,246750,216562,246750,3.436571136462852,0
+GPUS.US,D,20220201,000000,238875,256357,233310,254625,2.284620758188168,0
+GPUS.US,D,20220202,000000,257250,257250,228375,230344,2.579413114083196,0
+GPUS.US,D,20220203,000000,230344,242812,227167,227167,2.527984547026053,0
+GPUS.US,D,20220204,000000,231000,243469,224726,238875,2.667477868502453,0
+GPUS.US,D,20220207,000000,244125,280875,244125,251449,7.92499361208976,0
+GPUS.US,D,20220208,000000,249375,254625,241500,245464,2.112742677559711,0
+GPUS.US,D,20220209,000000,249375,265125,247537,262500,2.510868358004739,0
+GPUS.US,D,20220210,000000,258300,291375,255937,273000,5.80425855425702,0
+GPUS.US,D,20220211,000000,267750,275625,246094,249532,3.338369240048109,0
+GPUS.US,D,20220214,000000,249375,254625,241500,241500,1.2825789385998265,0
+GPUS.US,D,20220215,000000,249375,273000,249375,270375,4.279927255253765,0
+GPUS.US,D,20220216,000000,265125,267750,256935,260216,2.4177026516381104,0
+GPUS.US,D,20220217,000000,257644,259849,243232,247459,3.475515895057309,0
+GPUS.US,D,20220218,000000,249375,253076,228375,228375,3.608757788493652,0
+GPUS.US,D,20220222,000000,223125,229267,212625,216221,2.1598207687961684,0
+GPUS.US,D,20220223,000000,220526,231000,210551,214541,2.2901064720075963,0
+GPUS.US,D,20220224,000000,199500,251055,196875,241500,6.081801387808734,0
+GPUS.US,D,20220225,000000,243390,249375,228637,249375,2.895538801498224,0
+GPUS.US,D,20220228,000000,237116,275625,228979,262500,14.122676894810436,0
+GPUS.US,D,20220301,000000,270375,278250,228375,242392,10.258132461391986,0
+GPUS.US,D,20220302,000000,246750,248719,236250,241920,2.555039782821596,0
+GPUS.US,D,20220303,000000,241500,242419,217560,225671,4.686780554004564,0
+GPUS.US,D,20220304,000000,228375,231000,210000,210105,3.8812758605677087,0
+GPUS.US,D,20220307,000000,215801,219844,200812,205432,3.945317759886051,0
+GPUS.US,D,20220308,000000,207375,219450,204750,210157,4.074612986991194,0
+GPUS.US,D,20220309,000000,217822,230659,215512,220500,2.903150229422681,0
+GPUS.US,D,20220310,000000,214016,219187,210157,214331,1.3536760754137123,0
+GPUS.US,D,20220311,000000,215250,217822,199841,204671,2.868971184708853,0
+GPUS.US,D,20220314,000000,205091,207112,143824,157500,27.760950021271388,0
+GPUS.US,D,20220315,000000,160099,161437,131250,139125,37.90984439671051,0
+GPUS.US,D,20220316,000000,155951,162750,137366,152250,34.56523896671572,0
+GPUS.US,D,20220317,000000,154350,154350,134899,143272,79.4496237229729,0
+GPUS.US,D,20220318,000000,140044,156161,138232,146659,95.46873855182248,0
+GPUS.US,D,20220321,000000,241500,270375,199605,217875,775.1928712514642,0
+GPUS.US,D,20220322,000000,217875,227955,189787,207375,180.76353511129298,0
+GPUS.US,D,20220323,000000,196875,204750,180075,183750,185.66012898078762,0
+GPUS.US,D,20220324,000000,199500,216562,182280,192937,227.73203778562623,0
+GPUS.US,D,20220325,000000,217560,258510,201206,216720,632.3032148256337,0
+GPUS.US,D,20220328,000000,270375,275625,231420,248062,665.727890079804,0
+GPUS.US,D,20220329,000000,247695,249060,218137,228349,296.41158242405936,0
+GPUS.US,D,20220330,000000,217875,224149,203437,217875,223.28757340150784,0
+GPUS.US,D,20220331,000000,233362,233362,207637,221314,191.31116469092458,0
+GPUS.US,D,20220401,000000,215250,216405,196875,201836,200.68906484618734,0
+GPUS.US,D,20220404,000000,189525,195536,180469,188081,176.43358119362367,0
+GPUS.US,D,20220405,000000,189000,194250,166320,171622,235.40257808602146,0
+GPUS.US,D,20220406,000000,162750,183750,152854,174090,261.5652311002898,0
+GPUS.US,D,20220407,000000,169365,174536,160125,165112,114.90891594702799,0
+GPUS.US,D,20220408,000000,157631,167974,152906,157342,156.03804007010197,0
+GPUS.US,D,20220411,000000,152250,157211,145950,150937,110.55992203097595,0
+GPUS.US,D,20220412,000000,148260,149730,139125,142117,121.64473251733381,0
+GPUS.US,D,20220413,000000,141986,166687,141225,151882,172.47481962535082,0
+GPUS.US,D,20220414,000000,148102,149992,139650,144375,113.39612369466182,0
+GPUS.US,D,20220418,000000,175875,188737,162802,185587,488.70645750756813,0
+GPUS.US,D,20220419,000000,179419,179576,156161,159495,203.9940131366987,0
+GPUS.US,D,20220420,000000,153615,161411,140674,143089,167.94518191513197,0
+GPUS.US,D,20220421,000000,151909,155400,132562,135161,187.1346202840364,0
+GPUS.US,D,20220422,000000,131696,135187,123375,127312,146.5542199238447,0
+GPUS.US,D,20220425,000000,123611,133507,122062,127050,110.64258107157012,0
+GPUS.US,D,20220426,000000,124556,124582,110250,112534,150.13083676268252,0
+GPUS.US,D,20220427,000000,105289,111326,102375,105551,131.12427075919547,0
+GPUS.US,D,20220428,000000,106129,110250,99435,106811,116.71010817488016,0
+GPUS.US,D,20220429,000000,103740,120724,103031,106129,120.29967358404936,0
+GPUS.US,D,20220502,000000,103556,112219,100984,107625,111.0975600805148,0
+GPUS.US,D,20220503,000000,105000,107625,101587,102165,70.63001685359023,0
+GPUS.US,D,20220504,000000,101981,103582,94500,102086,116.29250821037617,0
+GPUS.US,D,20220505,000000,99015,99487.5,91875,92977.5,97.0385022279175,0
+GPUS.US,D,20220506,000000,89250,89250,81375,84420,105.65871863805503,0
+GPUS.US,D,20220509,000000,78750,79800,70875,71898.7,114.1021807775041,0
+GPUS.US,D,20220510,000000,72738.7,77437.5,68512.5,73500,90.6044265843378,0
+GPUS.US,D,20220511,000000,68355,72003.7,63262.5,63525,85.08155086330609,0
+GPUS.US,D,20220512,000000,60007.5,72450,59062.5,66701.2,84.33670140280763,0
+GPUS.US,D,20220513,000000,74418.7,80718.7,73001.2,77962.5,117.79099189252199,0
+GPUS.US,D,20220516,000000,77070,83212.5,74812.5,77700,2.4201902704742824,0
+GPUS.US,D,20220517,000000,76991.2,79511.2,74970,78645,64.11606312156378,0
+GPUS.US,D,20220518,000000,78198.7,86231.2,76440,77568.7,68.44191418243727,0
+GPUS.US,D,20220519,000000,76203.7,86625,76125,83737.5,58.398657893256996,0
+GPUS.US,D,20220520,000000,86651.2,88200,77700,84000,64.93424590915939,0
+GPUS.US,D,20220523,000000,82031.2,83107.5,76571.2,80587.5,60.99870719606059,0
+GPUS.US,D,20220524,000000,74943.7,79931.2,67882.5,75862.5,94.7988147992422,0
+GPUS.US,D,20220525,000000,73762.5,86493.7,70875,81112.5,59.32154924338322,0
+GPUS.US,D,20220526,000000,78723.7,87491.2,78723.7,83737.5,57.19833418576071,0
+GPUS.US,D,20220527,000000,84341.2,99225,84157.5,94841.2,119.81730410123666,0
+GPUS.US,D,20220531,000000,96652.5,103425,91875,99907.5,77.89158576016804,0
+GPUS.US,D,20220601,000000,102427,115080,99093.7,110906,104.1212901973079,0
+GPUS.US,D,20220602,000000,110434,111562,105000,107625,58.72783881765757,0
+GPUS.US,D,20220603,000000,107625,107625,96075,97125,61.464116680310305,0
+GPUS.US,D,20220606,000000,97387.5,104029,91875,93765,71.54626820427973,0
+GPUS.US,D,20220607,000000,88121.2,95655,87491.2,92216.2,55.55784289663048,0
+GPUS.US,D,20220608,000000,86625,94972.5,78750,85837.5,59.486928276943914,0
+GPUS.US,D,20220609,000000,84000,86861.2,76991.2,79380,51.307595638853925,0
+GPUS.US,D,20220610,000000,76125,78750,73473.7,74471.2,53.04926787176472,0
+GPUS.US,D,20220613,000000,62632.5,67331.2,60663.7,65257.5,76.40776493391074,0
+GPUS.US,D,20220614,000000,65625,66832.5,62895,64102.5,59.370410191610425,0
+GPUS.US,D,20220615,000000,68328.7,75888.7,65966.2,74628.7,75.01130410022954,0
+GPUS.US,D,20220616,000000,70875,78750,66937.5,78750,47.30175978887495,0
+GPUS.US,D,20220617,000000,75757.5,79747.5,73500,76440,77.06997440143245,0
+GPUS.US,D,20220621,000000,75967.5,79878.7,74051.2,77306.2,40.91945556946611,0
+GPUS.US,D,20220622,000000,74445,77306.2,70455,77280,45.22144377522451,0
+GPUS.US,D,20220623,000000,75127.5,75127.5,70244.6,72108.7,25.311803562782192,0
+GPUS.US,D,20220624,000000,73500,74812.5,71688.7,72187.5,24.87008550509013,0
+GPUS.US,D,20220627,000000,73500,74445,71137.5,73500,21.355434375264082,0
+GPUS.US,D,20220628,000000,73526.2,75678.7,68250,68827.5,33.49275524835418,0
+GPUS.US,D,20220629,000000,67935,72948.7,65625,72896.2,38.5795014826468,0
+GPUS.US,D,20220630,000000,69326.2,70481.2,66360,69693.7,33.21069812947189,0
+GPUS.US,D,20220701,000000,69693.7,75258.7,68512.5,72922.5,33.67813808973778,0
+GPUS.US,D,20220705,000000,73211.2,90300,70875,89775,69.47394457090343,0
+GPUS.US,D,20220706,000000,86625,90405,79511.2,85732.5,37.20611112319451,0
+GPUS.US,D,20220707,000000,87307.5,93187.5,86992.5,90588.7,48.37460541196764,0
+GPUS.US,D,20220708,000000,90851.2,96600,87937.5,93187.5,43.0680496725493,0
+GPUS.US,D,20220711,000000,90693.7,91245,81716.2,82031.2,40.055912785724395,0
+GPUS.US,D,20220712,000000,81375,86152.5,80325,84525,36.83741020215257,0
+GPUS.US,D,20220713,000000,81926.2,86546.2,80692.5,83396.2,21.461243890079796,0
+GPUS.US,D,20220714,000000,83133.7,83212.5,77542.5,80797.5,28.808519456036354,0
+GPUS.US,D,20220715,000000,82635,83212.5,80325,81611.2,25.406268316657446,0
+GPUS.US,D,20220718,000000,83317.5,91612.5,83238.7,85942.5,47.767100701700784,0
+GPUS.US,D,20220719,000000,87570,95025,85312.5,93187.5,45.57038469794433,0
+GPUS.US,D,20220720,000000,95287.5,100432,93975,96600,49.687668157500724,0
+GPUS.US,D,20220721,000000,96600,96600,88331.2,91061.2,41.2831736337876,0
+GPUS.US,D,20220722,000000,90851.2,91192.5,82425,83973.7,30.911334515392863,0
+GPUS.US,D,20220725,000000,84498.7,84525,79301.2,80745,27.996210953655158,0
+GPUS.US,D,20220726,000000,78750,80115,73762.5,74392.5,25.302515944524018,0
+GPUS.US,D,20220727,000000,76125,82661.2,74812.5,80430,29.689536524008755,0
+GPUS.US,D,20220728,000000,80692.5,85050,78750,82162.5,32.14498393434332,0
+GPUS.US,D,20220729,000000,81480,83895,80062.5,80718.7,24.44322458899236,0
+GPUS.US,D,20220801,000000,80850,83186.2,78855,80508.7,21.821529573741223,0
+GPUS.US,D,20220802,000000,80325,85601.2,80062.5,81768.7,44.579394305988046,0
+GPUS.US,D,20220803,000000,83685,86625,79800,81375,30.982953556924297,0
+GPUS.US,D,20220804,000000,81978.7,83238.7,76125,76492.5,39.673619484884284,0
+GPUS.US,D,20220805,000000,79800,82293.7,77437.5,78750,25.487399738332705,0
+GPUS.US,D,20220808,000000,80351.2,93817.5,78225,89013.7,58.83225023735231,0
+GPUS.US,D,20220809,000000,85575,87333.7,83081.2,83370,27.7588395452603,0
+GPUS.US,D,20220810,000000,86126.2,93161.2,85312.5,91770,36.281025487541086,0
+GPUS.US,D,20220811,000000,94500,99487.5,89250,90825,36.33059500713606,0
+GPUS.US,D,20220812,000000,90877.5,98385,87937.5,97361.2,34.237539946951664,0
+GPUS.US,D,20220815,000000,97125,102007,92032.5,99435,30.70772691365304,0
+GPUS.US,D,20220816,000000,94500,94500,81375,87465,49.145424394067064,0
+GPUS.US,D,20220817,000000,89250,89250,83475,87963.7,23.77275607455362,0
+GPUS.US,D,20220818,000000,88935,88935,83343.7,83343.7,25.424298791315334,0
+GPUS.US,D,20220819,000000,81375,82687.5,78881.2,82687.5,31.17191354086441,0
+GPUS.US,D,20220822,000000,81375,81375,77463.7,78487.5,20.92753345925471,0
+GPUS.US,D,20220823,000000,78513.7,78750,76151.2,77437.5,16.627686205694143,0
+GPUS.US,D,20220824,000000,77437.5,82031.2,76702.5,79511.2,16.344566229759344,0
+GPUS.US,D,20220825,000000,79800,82635,78828.7,80036.2,13.340871246978207,0
+GPUS.US,D,20220826,000000,81033.7,81375,75075,76650,18.335602250997457,0
+GPUS.US,D,20220829,000000,75206.2,80062.5,73605,78408.7,26.230793960858474,0
+GPUS.US,D,20220830,000000,78960,80325,75075,75075,17.428501375720085,0
+GPUS.US,D,20220831,000000,76151.2,80010,76098.7,78723.7,14.066916899550035,0
+GPUS.US,D,20220901,000000,76755,78592.5,74812.5,75180,20.876691558814368,0
+GPUS.US,D,20220902,000000,76938.7,78487.5,73500,74970,14.487503530466835,0
+GPUS.US,D,20220906,000000,76440,77700,74103.7,76886.2,19.4476440612358,0
+GPUS.US,D,20220907,000000,75757.5,77595,73500,77595,24.12191414011328,0
+GPUS.US,D,20220908,000000,76545,77437.5,72187.5,76571.2,16.553179545360546,0
+GPUS.US,D,20220909,000000,79117.5,80850,73631.2,73762.5,28.14056903662281,0
+GPUS.US,D,20220912,000000,76125,76755,73500,73500,30.460363125154014,0
+GPUS.US,D,20220913,000000,67987.5,69142.1,64338.7,65625,60.526878664737445,0
+GPUS.US,D,20220914,000000,66307.5,66937.5,63000,65388.7,29.4994260639771,0
+GPUS.US,D,20220915,000000,65625,66937.5,64312.5,66937.5,35.40300651455366,0
+GPUS.US,D,20220916,000000,65572.5,65913.7,62212.5,65283.7,29.071205147993783,0
+GPUS.US,D,20220919,000000,62711.2,63000,57487.5,59115,45.180567588222786,0
+GPUS.US,D,20220920,000000,58143.7,59272.5,56411.2,57277.5,20.118988766076257,0
+GPUS.US,D,20220921,000000,58537.5,58668.7,52500,55256.2,44.071158158713075,0
+GPUS.US,D,20220922,000000,55125,55256.2,49875,53051.2,40.57566893202074,0
+GPUS.US,D,20220923,000000,49192.5,51581.2,48588.7,50373.7,23.917148443232648,0
+GPUS.US,D,20220926,000000,51896.2,51975,48090,48588.7,20.649304911475568,0
+GPUS.US,D,20220927,000000,50085,56411.2,50085,51843.7,33.42980668227566,0
+GPUS.US,D,20220928,000000,52421.2,56175,50163.7,54075,22.307525722907737,0
+GPUS.US,D,20220929,000000,53156.2,53287.5,48877.5,50925,16.89675284949015,0
+GPUS.US,D,20220930,000000,49875,52210.9,48037.5,48037.5,18.703087934046884,0
+GPUS.US,D,20221003,000000,49271.2,50662.5,45937.5,49875,11.72143138463061,0
+GPUS.US,D,20221004,000000,51528.7,53760,50531.2,52946.2,22.86202853291785,0
+GPUS.US,D,20221005,000000,51660,52211.2,48510,50662.5,25.611494965879846,0
+GPUS.US,D,20221006,000000,51738.7,53681.2,46567.5,47118.7,37.23042731160497,0
+GPUS.US,D,20221007,000000,47906.2,47906.2,44625,45832.5,27.602500510930074,0
+GPUS.US,D,20221010,000000,46462.5,48300,43312.5,46436.2,28.618203281738754,0
+GPUS.US,D,20221011,000000,46305,49375.9,44047.5,47250,32.11196298476801,0
+GPUS.US,D,20221012,000000,47696.2,48510,45412.5,47302.5,16.94221570276866,0
+GPUS.US,D,20221013,000000,45937.5,47775,43968.7,47171.2,22.483457136524994,0
+GPUS.US,D,20221014,000000,47092.5,47223.7,41711.2,43496.2,27.75068716500087,0
+GPUS.US,D,20221017,000000,44625,52500,44625,47696.2,42.31149735590388,0
+GPUS.US,D,20221018,000000,48562.5,50163.7,47250,47512.5,21.26108009756991,0
+GPUS.US,D,20221019,000000,47250,51292.5,45963.7,46200,51.889542256054554,0
+GPUS.US,D,20221020,000000,45963.7,47223.7,40687.5,44887.5,17.41808232898666,0
+GPUS.US,D,20221021,000000,44625,45937.5,43365,45937.5,21.675784824224767,0
+GPUS.US,D,20221024,000000,45465,45937.5,42000,44100,21.79491243314654,0
+GPUS.US,D,20221025,000000,44625,46830,43837.5,46436.2,25.84533875552693,0
+GPUS.US,D,20221026,000000,46068.7,49350,44625,45018.7,25.320374990625044,0
+GPUS.US,D,20221027,000000,45438.7,47302.5,44598.7,44992.5,14.523781622621293,0
+GPUS.US,D,20221028,000000,44677.5,46935,43312.5,44625,15.86778912742826,0
+GPUS.US,D,20221031,000000,44598.7,45937.5,44100,44756.2,14.518143527862435,0
+GPUS.US,D,20221101,000000,45570,45806.2,42420,43312.5,13.577575988763064,0
+GPUS.US,D,20221102,000000,43312.5,43312.5,41475,42000,13.220471257212209,0
+GPUS.US,D,20221103,000000,42000,42735,40897.5,42525,11.561515207747297,0
+GPUS.US,D,20221104,000000,42525,42840,39847.5,41606.2,17.478585180986773,0
+GPUS.US,D,20221107,000000,41763.7,43575,40635,43260,20.658116339298026,0
+GPUS.US,D,20221108,000000,40713.7,41895,34125,36303.7,42.79709731462788,0
+GPUS.US,D,20221109,000000,34387.5,34912.5,32287.5,32550,24.533498867033334,0
+GPUS.US,D,20221110,000000,34912.5,37773.7,34125,36960,18.8753774432118,0
+GPUS.US,D,20221111,000000,37432.5,40057.5,35542.5,38640,17.692276591394428,0
+GPUS.US,D,20221114,000000,36750,38692.5,36750,37012.5,15.637495813669863,0
+GPUS.US,D,20221115,000000,37537.5,39401.2,37012.5,37143.7,10.761823847149639,0
+GPUS.US,D,20221116,000000,36750,37668.7,35516.2,36540,11.81012471042501,0
+GPUS.US,D,20221117,000000,35988.7,36750,34623.7,36225,14.757172078973579,0
+GPUS.US,D,20221118,000000,36093.7,38325,35385,38325,12.851244621929808,0
+GPUS.US,D,20221121,000000,38403.7,38850,35437.5,35673.7,15.132592999443746,0
+GPUS.US,D,20221122,000000,35542.5,35962.5,33285,34571.2,16.09642910799386,0
+GPUS.US,D,20221123,000000,35463.7,39375,34912.5,38640,19.61923261807934,0
+GPUS.US,D,20221125,000000,38246.2,40057.5,37537.5,38246.2,13.060315080349294,0
+GPUS.US,D,20221128,000000,37695,37852.5,34440,35437.5,14.818886359442148,0
+GPUS.US,D,20221129,000000,35253.7,36225,34466.2,35437.5,16.729705244641575,0
+GPUS.US,D,20221130,000000,36671.2,36750,34413.7,34702.5,19.553708814125056,0
+GPUS.US,D,20221201,000000,34492.5,38062.5,34413.7,36566.2,20.88273346306271,0
+GPUS.US,D,20221202,000000,36067.5,37065,35122.5,36566.2,12.938623662121637,0
+GPUS.US,D,20221205,000000,35437.5,36750,34151.2,34151.2,11.385560936989126,0
+GPUS.US,D,20221206,000000,35175,35175,32025,32261.2,20.692516336374023,0
+GPUS.US,D,20221207,000000,32996.2,33600,28875,29610,25.709453052791503,0
+GPUS.US,D,20221208,000000,31500,31605,29163.7,29557.5,16.039545303305175,0
+GPUS.US,D,20221209,000000,30082.5,35437.5,29531.2,32235,17.74867658660043,0
+GPUS.US,D,20221212,000000,32077.5,32130,30187.5,30240,21.778531482157966,0
+GPUS.US,D,20221213,000000,32156.2,33311.2,29531.2,31500,18.1707108364418,0
+GPUS.US,D,20221214,000000,32235,35306.2,31841.2,33468.7,15.280615844004663,0
+GPUS.US,D,20221215,000000,33468.7,33888.7,29557.5,29557.5,23.006218996852137,0
+GPUS.US,D,20221216,000000,29662.5,30187.5,27037.5,27037.5,23.663407512419678,0
+GPUS.US,D,20221219,000000,30633.7,30633.7,27825,29557.5,18.55104604220854,0
+GPUS.US,D,20221220,000000,29662.5,29925,28875,28875,15.954783405748033,0
+GPUS.US,D,20221221,000000,29741.2,29793.7,28927.5,29242.5,12.53157226814958,0
+GPUS.US,D,20221222,000000,28953.7,29951.2,27168.7,29006.2,17.77491658437003,0
+GPUS.US,D,20221223,000000,28901.2,29636.2,27693.7,28875,8.57262784275513,0
+GPUS.US,D,20221227,000000,28875,29163.7,26512.5,26512.5,28.889174687277613,0
+GPUS.US,D,20221228,000000,26643.7,28140,22601.2,23625,31.68162397372721,0
+GPUS.US,D,20221229,000000,23913.7,27562.5,23625,26250,25.57422258809562,0
+GPUS.US,D,20221230,000000,27037.5,33285,27037.5,32156.2,50.424273809175524,0
+GPUS.US,D,20230103,000000,34991.2,36618.7,31578.7,33468.7,24.638093143857105,0
+GPUS.US,D,20230104,000000,33285,36435,33180,34387.5,19.043426952737114,0
+GPUS.US,D,20230105,000000,35148.7,38010,34125,36907.5,43.45256773510279,0
+GPUS.US,D,20230106,000000,36750,37222.5,32418.7,34728.7,35.33904461522852,0
+GPUS.US,D,20230109,000000,34991.2,38062.5,34151.2,35988.7,23.083807561685678,0
+GPUS.US,D,20230110,000000,35568.7,36750,34125,35411.2,22.271617154531395,0
+GPUS.US,D,20230111,000000,35201.2,36487.5,34912.5,35463.7,12.310094191737123,0
+GPUS.US,D,20230112,000000,36750,37800,32891.2,36356.2,39.630853774234225,0
+GPUS.US,D,20230113,000000,36225,39348.7,34676.2,37406.2,40.310853716434224,0
+GPUS.US,D,20230117,000000,39348.7,40425,38272.5,39453.7,32.10209250941709,0
+GPUS.US,D,20230118,000000,40005,40346.2,35227.5,36382.5,28.421711869868528,0
+GPUS.US,D,20230119,000000,35595,35910,31500,32970,26.11771206570853,0
+GPUS.US,D,20230120,000000,34991.2,35936.2,33101.2,35647.5,28.823235645262812,0
+GPUS.US,D,20230123,000000,35831.2,39375,34203.7,37800,49.18110058151078,0
+GPUS.US,D,20230124,000000,38850,40136.2,35437.5,37222.5,27.533673850113672,0
+GPUS.US,D,20230125,000000,37275,37380,33495,34413.7,27.621369080754814,0
+GPUS.US,D,20230126,000000,35175,35437.5,32025,32628.7,24.024447481731276,0
+GPUS.US,D,20230127,000000,32812.5,34781.2,31946.2,33101.2,19.71941927623014,0
+GPUS.US,D,20230130,000000,33757.5,34518.7,32550,32628.7,20.201903044742824,0
+GPUS.US,D,20230131,000000,33075,34781.2,32550,33862.5,19.24766312585323,0
+GPUS.US,D,20230201,000000,33941.2,36750,33337.5,35490,26.842908194543043,0
+GPUS.US,D,20230202,000000,37485,38587.5,36697.5,37275,22.170961924991854,0
+GPUS.US,D,20230203,000000,37537.5,37537.5,35700,36041.2,17.934627046985117,0
+GPUS.US,D,20230206,000000,37012.5,37931.2,35437.5,37380,18.743914597243286,0
+GPUS.US,D,20230207,000000,37248.7,37642.5,34781.2,35437.5,21.731221009988882,0
+GPUS.US,D,20230208,000000,35542.5,35962.5,33652.5,34230,10.783214321521926,0
+GPUS.US,D,20230209,000000,40687.5,41475,31500,31578.7,69.88885882135001,0
+GPUS.US,D,20230210,000000,31500,32550,28927.5,32550,25.164824527656364,0
+GPUS.US,D,20230213,000000,32392.5,32392.5,28875,30660,24.325925551343733,0
+GPUS.US,D,20230214,000000,30161.2,31841.2,29505,31762.5,15.92648245577266,0
+GPUS.US,D,20230215,000000,32025,36487.5,31762.5,36067.5,46.14533703002576,0
+GPUS.US,D,20230216,000000,36618.7,36618.7,32812.5,33468.7,22.996763759560594,0
+GPUS.US,D,20230217,000000,34807.5,35096.2,31762.5,32392.5,14.172631176278607,0
+GPUS.US,D,20230221,000000,33075,34125,31158.7,34125,15.110444429897806,0
+GPUS.US,D,20230222,000000,30922.5,32628.7,30922.5,30975,11.227317140916039,0
+GPUS.US,D,20230223,000000,31500,32366.2,30240,30476.2,10.84533622100347,0
+GPUS.US,D,20230224,000000,30450,30975,29321.2,30607.5,10.970726686535755,0
+GPUS.US,D,20230227,000000,31447.5,31447.5,29531.2,30187.5,15.008436819520833,0
+GPUS.US,D,20230228,000000,30187.5,32156.2,29715,31920,17.832009912850427,0
+GPUS.US,D,20230301,000000,32025,33022.5,29662.5,30712.5,15.840208177391688,0
+GPUS.US,D,20230302,000000,30266.2,31185,29662.5,30030,16.186768147934092,0
+GPUS.US,D,20230303,000000,29951.2,33258.7,29951.2,32760,18.190646072842544,0
+GPUS.US,D,20230306,000000,32287.5,32760,30240,31368.7,20.587190631040997,0
+GPUS.US,D,20230307,000000,30975,32523.7,29925,30082.5,13.184334117426722,0
+GPUS.US,D,20230308,000000,30581.2,30660,25331.2,26145,36.39198166858543,0
+GPUS.US,D,20230309,000000,27562.5,27562.5,25593.7,26092.5,19.716303086018826,0
+GPUS.US,D,20230310,000000,26250,26250,21656.2,23021.2,34.585966584000914,0
+GPUS.US,D,20230313,000000,23625,29216.2,23021.2,28743.7,57.284429416537854,0
+GPUS.US,D,20230314,000000,28875,29268.7,26223.7,26250,24.881331218419962,0
+GPUS.US,D,20230315,000000,26250,26250,23651.2,23651.2,16.06861577702466,0
+GPUS.US,D,20230316,000000,24937.5,25462.5,21656.2,23703.7,37.23918159657343,0
+GPUS.US,D,20230317,000000,24701.2,24701.2,23100,23625,17.904802287615457,0
+GPUS.US,D,20230320,000000,24701.2,24701.2,22837.5,23100,17.133827115053116,0
+GPUS.US,D,20230321,000000,23625,25462.5,23126.2,24648.7,16.37787670311843,0
+GPUS.US,D,20230322,000000,25725,25725,23677.5,23887.5,13.635991221893008,0
+GPUS.US,D,20230323,000000,23940,25121.2,23703.7,24360,9.287347782003929,0
+GPUS.US,D,20230324,000000,25357.5,25410,23625,24412.5,7.293267951500732,0
+GPUS.US,D,20230327,000000,24753.7,24806.2,23362.5,24543.7,9.428372531921585,0
+GPUS.US,D,20230328,000000,24412.5,25462.5,22050,25462.5,14.830756834623633,0
+GPUS.US,D,20230329,000000,23887.5,24228.7,22575,23572.5,21.338043900551796,0
+GPUS.US,D,20230330,000000,23625,24675,23493.7,24622.5,10.953873354634956,0
+GPUS.US,D,20230331,000000,33311.2,33337.5,26276.2,27431.2,228.24723012279412,0
+GPUS.US,D,20230403,000000,33836.2,34702.5,28113.7,29767.5,203.58698459986186,0
+GPUS.US,D,20230404,000000,29662.5,29662.5,26775,29137.5,50.562948083101354,0
+GPUS.US,D,20230405,000000,27510,27930,25068.7,26617.5,47.51411024701449,0
+GPUS.US,D,20230406,000000,25200,26722.5,24832.5,25908.7,24.26747603250242,0
+GPUS.US,D,20230410,000000,25278.7,26512.5,24806.2,26250,30.317311708742526,0
+GPUS.US,D,20230411,000000,26250,29400,26250,29058.7,39.162697623551885,0
+GPUS.US,D,20230412,000000,28113.7,28796.2,26250,26827.5,18.138261315390487,0
+GPUS.US,D,20230413,000000,26775,28743.7,26512.5,28665,20.60278682019151,0
+GPUS.US,D,20230414,000000,27720,29925,26985,27562.5,23.73319798267796,0
+GPUS.US,D,20230417,000000,27798.7,27798.7,26276.2,27326.2,17.01989569616586,0
+GPUS.US,D,20230418,000000,27300,31762.5,26748.7,29872.5,40.40229370866297,0
+GPUS.US,D,20230419,000000,26775,34151.2,26381.2,29400,46.68131793684833,0
+GPUS.US,D,20230420,000000,29531.2,29531.2,27693.7,28140,10.515934344240726,0
+GPUS.US,D,20230421,000000,27562.5,28035,25016.2,26145,27.8975595334691,0
+GPUS.US,D,20230424,000000,25462.5,25987.5,24281.2,24386.2,13.342280770667921,0
+GPUS.US,D,20230425,000000,24438.7,24675,23572.5,24097.5,16.833956664351632,0
+GPUS.US,D,20230426,000000,24281.2,25961.2,23651.2,23677.5,12.446505608713581,0
+GPUS.US,D,20230427,000000,24307.5,24307.5,23625,24150,10.946555260018897,0
+GPUS.US,D,20230428,000000,24150,25068.7,23625,23730,15.270512987720549,0
+GPUS.US,D,20230501,000000,23625,24123.7,22417.5,22443.7,16.353011943327175,0
+GPUS.US,D,20230502,000000,22627.5,23100,21918.7,22916.2,17.14474139983969,0
+GPUS.US,D,20230503,000000,24517.5,25200,23100,24018.7,15.275956796781633,0
+GPUS.US,D,20230504,000000,24018.7,24255,22995,23073.7,10.656974332252327,0
+GPUS.US,D,20230505,000000,23782.5,24570,23100,23913.7,12.759522724964267,0
+GPUS.US,D,20230508,000000,24806.2,24806.2,22339,23231.2,11.553480922715925,0
+GPUS.US,D,20230509,000000,23231.2,24937.5,21787.5,23073.7,14.097214039831922,0
+GPUS.US,D,20230510,000000,23021.2,24911.2,21787.5,23441.2,15.197389184412264,0
+GPUS.US,D,20230511,000000,23546.2,23598.7,22076.2,22575,9.695980128222557,0
+GPUS.US,D,20230512,000000,22811.2,23493.7,21000,21026.2,22.461807614555678,0
+GPUS.US,D,20230515,000000,21498.7,23100,21026.2,22916.2,13.683751217833407,0
+GPUS.US,D,20230516,000000,20475,20475,17062.5,17587.5,62.1894004281867,0
+GPUS.US,D,20230517,000000,15828.7,17587.5,15645,16485,54.835233434242774,0
+GPUS.US,D,20230518,000000,15487.5,18803.7,13133.7,13912.5,223.32686049275998,0
+GPUS.US,D,20230519,000000,14087.5,14875,12083.7,12862.5,110.19885879584,0
+GPUS.US,D,20230522,000000,11095,11821.2,10412.5,10937.5,229.03543200695998,0
+GPUS.US,D,20230523,000000,10832.5,12906.2,10832.5,12381.2,193.68000290519998,0
+GPUS.US,D,20230524,000000,11488.7,12026,10745,11313.7,66.13600099204001,0
+GPUS.US,D,20230525,000000,11077.5,11331.2,10675,10773.7,55.17371511331999,0
+GPUS.US,D,20230526,000000,10946.2,10972.5,10071.2,10316.2,38.26742914544,0
+GPUS.US,D,20230530,000000,10482.5,10701.2,10064.2,10119.4,26.57828611296,0
+GPUS.US,D,20230531,000000,9800,10027.5,9686.25,9747.5,38.21485771608,0
+GPUS.US,D,20230601,000000,9843.75,9992.5,9472.68,9961.87,26.698286114760002,0
+GPUS.US,D,20230602,000000,10158.7,10499.9,10001.2,10237.5,23.62742892584,0
+GPUS.US,D,20230605,000000,10281.2,10393.4,9686.25,9782.5,21.5314288944,0
+GPUS.US,D,20230606,000000,9887.5,10193.7,9703.82,9975,18.53257170656,0
+GPUS.US,D,20230607,000000,9878.75,10062.4,9834.65,9887.5,14.33371450072,0
+GPUS.US,D,20230608,000000,9808.75,9913.75,9091.25,9257.5,33.006857637959996,0
+GPUS.US,D,20230609,000000,9301.25,9301.25,8645,8793.75,48.96685787736,0
+GPUS.US,D,20230612,000000,8365,8382.5,7875,7962.15,47.07200070608,0
+GPUS.US,D,20230613,000000,7927.5,8540,7927.5,8540,24.594286083199997,0
+GPUS.US,D,20230614,000000,8286.25,8566.25,7980,7980,28.626286143679998,0
+GPUS.US,D,20230615,000000,8137.5,8146.42,7418.07,7418.07,53.0971436536,0
+GPUS.US,D,20230616,000000,7997.5,7997.5,7533.75,7743.75,62.42514379352,0
+GPUS.US,D,20230620,000000,7665,7936.25,7656.6,7708.75,31.637714760279998,0
+GPUS.US,D,20230621,000000,7665,8093.68,7665,7665,150.56343082988,0
+GPUS.US,D,20230622,000000,7647.5,7962.5,7533.75,7673.75,79.05828690016,0
+GPUS.US,D,20230623,000000,5696.25,7166.25,5696.25,7000,75.15314398444,0
+GPUS.US,D,20230626,000000,6982.5,7026.25,6352.5,6431.25,61.81257235576,0
+GPUS.US,D,20230627,000000,6641.25,6641.25,5792.5,6020,64.02628667468,0
+GPUS.US,D,20230628,000000,5845,6300,4803.75,5118.75,139.84914495488,0
+GPUS.US,D,20230629,000000,5075,5118.75,4506.32,4611.25,145.63771647028,0
+GPUS.US,D,20230630,000000,4637.5,4882.5,4471.07,4506.25,70.25942962532,0
+GPUS.US,D,20230703,000000,4497.5,4733.75,4497.5,4633.12,40.94628632847999,0
+GPUS.US,D,20230705,000000,4900,4900,4488.75,4488.75,86.76914415867999,0
+GPUS.US,D,20230706,000000,4585,4585,4287.57,4366.25,86.5942870132,0
+GPUS.US,D,20230707,000000,4453.75,4541.25,4340,4418.75,64.51885811064,0
+GPUS.US,D,20230710,000000,4340,4410,3937.43,4095,142.96228785872,0
+GPUS.US,D,20230711,000000,3998.75,4213.12,2782.5,2887.5,866.5794415701199,0
+GPUS.US,D,20230712,000000,4698.75,5600,3902.5,4646.25,23652.607211931958,0
+GPUS.US,D,20230713,000000,3657.5,4477.27,3508.75,3683.75,5991.4286612999995,0
+GPUS.US,D,20230714,000000,3421.25,3526.25,3106.25,3220,1320.33830551936,0
+GPUS.US,D,20230717,000000,3368.75,3692.5,3158.84,3430,810.8754407345599,0
+GPUS.US,D,20230718,000000,3430,3648.75,3430,3578.75,361.75771971208,0
+GPUS.US,D,20230719,000000,3386.25,3631.25,3281.25,3290,522.2685792626,0
+GPUS.US,D,20230720,000000,3456.25,3570,3290,3570,505.65257901335997,0
+GPUS.US,D,20230721,000000,3325,3456.25,3255,3403.75,327.69029062964,0
+GPUS.US,D,20230724,000000,3377.5,3456.25,3106.34,3228.75,236.70743212204,0
+GPUS.US,D,20230725,000000,3193.75,3263.75,2948.75,3045,442.30514949172,0
+GPUS.US,D,20230726,000000,3491.25,3524.92,2887.5,2975,8464.94184125984,0
+GPUS.US,D,20230727,000000,2861.25,2861.25,2477.12,2598.75,1271.6251619315199,0
+GPUS.US,D,20230728,000000,2555,2738.75,2432.5,2651.25,712.48229640152,0
+GPUS.US,D,20230731,000000,2651.25,2651.25,2467.5,2546.25,516.33600774504,0
+GPUS.US,D,20230801,000000,2493.75,2563.75,2380.09,2511.25,504.08686470416,0
+GPUS.US,D,20230802,000000,2520,2520,2275,2283.75,707.46515346912,0
+GPUS.US,D,20230803,000000,2117.5,2246.74,2100,2126.25,606.81486624508,0
+GPUS.US,D,20230804,000000,2161.25,2205,1968.75,2021.25,526.7931507590399,0
+GPUS.US,D,20230807,000000,2091.25,2161.25,1968.75,2082.5,364.68457689883996,0
+GPUS.US,D,20230808,000000,2161.25,2213.75,1942.5,2082.5,501.25143609019995,0
+GPUS.US,D,20230809,000000,2047.5,2152.5,1942.5,1960,352.55543385976,0
+GPUS.US,D,20230810,000000,1960,2012.5,1907.5,1916.25,246.00343226148001,0
+GPUS.US,D,20230811,000000,1951.25,2087.84,1907.5,1986.25,617.542866406,0
+GPUS.US,D,20230814,000000,1968.75,2020.81,1925,1977.5,177.40457408964,0
+GPUS.US,D,20230815,000000,1951.25,1995.35,1653.75,1706.25,713.15086784012,0
+GPUS.US,D,20230816,000000,1732.5,1750,1452.5,1505,476.37829285996,0
+GPUS.US,D,20230817,000000,1505,1566.86,1470,1487.5,222.54628905247998,0
+GPUS.US,D,20230818,000000,1487.5,1531.25,1470.09,1505,135.15543059875998,0
+GPUS.US,D,20230821,000000,1522.5,1662.5,1478.75,1566.25,530.61029367344,0
+GPUS.US,D,20230822,000000,1601.25,1601.25,1330,1356.25,339.40229080532,0
+GPUS.US,D,20230823,000000,1338.75,1408.75,1330,1330,255.73600383604,0
+GPUS.US,D,20230824,000000,1330,1364.91,1102.5,1137.5,511.97486482247996,0
+GPUS.US,D,20230825,000000,1128.75,1207.41,1111.25,1128.75,416.38400624576,0
+GPUS.US,D,20230828,000000,1163.75,1182.65,989.1,1023.75,682.93829595836,0
+GPUS.US,D,20230829,000000,1023.75,1120,945,953.75,757.05943992732,0
+GPUS.US,D,20230830,000000,962.5,997.5,883.75,909.3,627.07315226324,0
+GPUS.US,D,20230831,000000,918.75,1041.16,875,883.75,888.5645847570399,0
+GPUS.US,D,20230901,000000,883.75,988.75,883.75,918.75,809.5977264296799,0
+GPUS.US,D,20230905,000000,1111.25,1120.09,936.25,1015,23267.92949187608,0
+GPUS.US,D,20230906,000000,918.75,936.25,883.75,883.75,2108.16346019388,0
+GPUS.US,D,20230907,000000,848.75,854.787,761.337,805,1266.49030471164,0
+GPUS.US,D,20230908,000000,787.587,804.912,708.837,709.45,717.5085821911999,0
+GPUS.US,D,20230911,000000,719.862,761.687,673.75,684.25,626.4342951108,0
+GPUS.US,D,20230912,000000,678.737,678.737,608.125,623.875,931.3817282564399,0
+GPUS.US,D,20230913,000000,624.4,638.75,585.9,607.25,543.42857958,0
+GPUS.US,D,20230914,000000,610.05,620.287,523.162,568.75,937.50515691972,0
+GPUS.US,D,20230915,000000,551.687,568.75,545.125,545.125,497.36686460336,0
+GPUS.US,D,20230918,000000,555.625,594.125,530.425,577.325,812.75886933424,0
+GPUS.US,D,20230919,000000,561.225,599.025,533.75,537.687,444.52343523928,0
+GPUS.US,D,20230920,000000,545.125,567.875,472.5,492.975,1244.84344724408,0
+GPUS.US,D,20230921,000000,503.125,503.125,428.75,444.062,1122.200016833,0
+GPUS.US,D,20230922,000000,430.762,450.625,383.95,411.25,772.1188687246399,0
+GPUS.US,D,20230925,000000,404.687,410.637,373.362,380.8,787.0788689490399,0
+GPUS.US,D,20230926,000000,372.4,393.05,341.337,354.987,963.63201445448,0
+GPUS.US,D,20230927,000000,350.875,376.162,339.587,345.187,928.1622996367199,0
+GPUS.US,D,20230928,000000,352.712,362.512,330.312,350.262,715.4754393035599,0
+GPUS.US,D,20230929,000000,362.95,367.5,254.275,287.875,3525.48805288232,0
+GPUS.US,D,20231002,000000,298.55,301.919,261.625,269.5,1605.16230979172,0
+GPUS.US,D,20231003,000000,271.25,277.812,236.25,259.875,1191.45944644332,0
+GPUS.US,D,20231004,000000,262.5,262.5,236.25,244.125,1476.46059357548,0
+GPUS.US,D,20231005,000000,270.375,344.575,249.462,255.325,11271.58988335956,0
+GPUS.US,D,20231006,000000,262.5,264.25,225.75,238,2804.30175635024,0
+GPUS.US,D,20231009,000000,294.262,299.25,179.375,211.225,54699.95282049928,0
+GPUS.US,D,20231010,000000,183.75,192.5,159.25,183.75,10456.97387114032,0
+GPUS.US,D,20231011,000000,175,178.237,161.087,170.625,8951.78756284824,0
+GPUS.US,D,20231012,000000,167.125,169.4,156.625,161.875,5434.28693865716,0
+GPUS.US,D,20231013,000000,161.7,165.987,144.375,146.125,5092.892647821959,0
+GPUS.US,D,20231016,000000,146.125,154.875,126.962,126.962,8280.48355277868,0
+GPUS.US,D,20231017,000000,143.15,166.25,131.25,150.062,16662.77053565584,0
+GPUS.US,D,20231018,000000,148.75,150.062,133.7,137.375,3876.85377243852,0
+GPUS.US,D,20231019,000000,136.237,146.912,128.625,131.162,2923.2034724194796,0
+GPUS.US,D,20231020,000000,131.162,136.675,123.287,124.25,3399.7234795672803,0
+GPUS.US,D,20231023,000000,162.4,167.125,135.187,141.312,42672.576640088635,0
+GPUS.US,D,20231024,000000,174.125,275.625,150.5,157.5,157109.87549950523,0
+GPUS.US,D,20231025,000000,151.725,157.5,131.25,134.75,23285.367206423358,0
+GPUS.US,D,20231026,000000,148.75,154,132.387,138.075,22271.01861977956,0
+GPUS.US,D,20231027,000000,135.8,144.55,123.375,126.525,12147.8516107892,0
+GPUS.US,D,20231030,000000,130.2,133,110.337,116.375,11197.52702510576,0
+GPUS.US,D,20231031,000000,106.837,109.287,99.3125,105.875,11687.1830324506,0
+GPUS.US,D,20231101,000000,104.125,112,99.3125,111.125,7667.38068643928,0
+GPUS.US,D,20231102,000000,118.125,119.35,106.75,111.037,10456.86758542444,0
+GPUS.US,D,20231103,000000,107.625,113.4,105,107.625,9024.563563939879,0
+GPUS.US,D,20231106,000000,101.237,103.162,95.4625,101.237,8985.979563361121,0
+GPUS.US,D,20231107,000000,120.4,122.412,98.175,101.5,36014.72282593512,0
+GPUS.US,D,20231108,000000,108.5,111.125,103.687,104.562,18932.592283988877,0
+GPUS.US,D,20231109,000000,107.1,121.187,103.075,107.975,12589.3259031256,0
+GPUS.US,D,20231110,000000,106.575,110.25,97.0375,98,7933.934976151879,0
+GPUS.US,D,20231113,000000,99.75,101.85,96.25,101.5,5425.07093851892,0
+GPUS.US,D,20231114,000000,99.4,100.625,94.7625,100.45,6187.92809281892,0
+GPUS.US,D,20231115,000000,96.25,96.25,88.4625,92.75,11833.27674892772,0
+GPUS.US,D,20231116,000000,109.375,110.6,94.0625,100.45,49955.6121779056,0
+GPUS.US,D,20231117,000000,100.1,100.1,93.45,95.375,10333.43901214444,0
+GPUS.US,D,20231120,000000,96.25,96.25,88.8125,92.6625,12140.119039244639,0
+GPUS.US,D,20231121,000000,80.85,85.3125,78.75,83.0375,12380.83104285532,0
+GPUS.US,D,20231122,000000,80.325,82.25,78.75,79.275,6582.881241600359,0
+GPUS.US,D,20231124,000000,79.8,81.2,70.9625,75.075,6185.2343784928,0
+GPUS.US,D,20231127,000000,78.75,79.8875,74.725,76.7375,13583.985346616919,0
+GPUS.US,D,20231128,000000,74.375,75.25,69.0375,71.05,12017.025323112519,0
+GPUS.US,D,20231129,000000,105,105,78.75,78.75,88240.74303789684,0
+GPUS.US,D,20231130,000000,79.1875,80.5,70.875,75.25,18217.57284469216,0
+GPUS.US,D,20231201,000000,74.55,79.625,70,78.4,11865.328177979918,0
+GPUS.US,D,20231204,000000,87.5,92.75,78.225,86.1875,22759.827769968837,0
+GPUS.US,D,20231205,000000,87.5,96.25,81.375,88.375,26682.2175430904,0
+GPUS.US,D,20231206,000000,107.975,112,87.5,89.25,69039.69132130964,0
+GPUS.US,D,20231207,000000,84.6125,84.7875,78.75,80.4125,21588.81403811792,0
+GPUS.US,D,20231208,000000,86.7125,94.0625,83.5625,90.125,20633.36259521472,0
+GPUS.US,D,20231211,000000,84.875,85.75,79.8,81.9,11910.21617865324,0
+GPUS.US,D,20231212,000000,81.9875,81.9875,71.575,72.625,15043.191082790721,0
+GPUS.US,D,20231213,000000,80.5,80.5,72.8,79.625,11638.50417457756,0
+GPUS.US,D,20231214,000000,77.4375,81.1125,76.5625,77,9307.657282471999,0
+GPUS.US,D,20231215,000000,79.625,80.5,71.3125,71.3125,16160.237956689278,0
+GPUS.US,D,20231218,000000,76.125,76.125,70.9625,72.625,9107.82413661736,0
+GPUS.US,D,20231219,000000,75.075,77,69.2125,75.775,12665.7830471296,0
+GPUS.US,D,20231220,000000,75.25,75.95,71.575,74.725,12387.346471524479,0
+GPUS.US,D,20231221,000000,73.5,76.0375,71.1375,71.925,8012.020691608879,0
+GPUS.US,D,20231222,000000,71.75,72.7125,69.5625,71.575,6711.314386384,0
+GPUS.US,D,20231226,000000,77,90.9125,75.3375,86.625,40041.71145776851,0
+GPUS.US,D,20231227,000000,86.8875,112.525,80.5,96.25,59382.65574788267,0
+GPUS.US,D,20231228,000000,96.25,96.25,85.575,86.8,20916.41059946044,0
+GPUS.US,D,20231229,000000,86.1,86.8875,77.7,81.8125,15795.42537978852,0
+GPUS.US,D,20240102,000000,89.775,91.7,83.125,84.525,17603.98540691692,0
+GPUS.US,D,20240103,000000,81.2875,81.2875,77,78.75,12434.19790079868,0
+GPUS.US,D,20240104,000000,79.8875,80.5,74.375,75.3375,9651.92357335028,0
+GPUS.US,D,20240105,000000,74.55,75.5125,72.1875,72.1875,6946.979532776119,0
+GPUS.US,D,20240108,000000,76.0375,76.0375,68.95,69.2125,14698.861934768638,0
+GPUS.US,D,20240109,000000,73.5,73.5,56.875,63,18186.71684422932,0
+GPUS.US,D,20240110,000000,62.65,67.2,60.4625,64.4,13971.57506671648,0
+GPUS.US,D,20240111,000000,71.3125,73.2375,61.3375,62.2125,18179.29970126092,0
+GPUS.US,D,20240112,000000,61.8625,61.8625,56.875,60.375,20930.995742536357,0
+GPUS.US,D,20240116,000000,51.625,51.625,44.625,46.55,7889.5658326292,0
+GPUS.US,D,20240117,000000,44.8,45.465,29.3895,31.2795,80857.886927154,0
+GPUS.US,D,20240118,000000,31.15,38.5,27.23,27.9965,70106.629623028,0
+GPUS.US,D,20240119,000000,27.4925,28.8207,26.2535,26.509,24172.171791154,0
+GPUS.US,D,20240122,000000,26.95,27.65,24.325,24.5,24834.486086802997,0
+GPUS.US,D,20240123,000000,24.619,24.913,21.7,21.7,25830.314673169,0
+GPUS.US,D,20240124,000000,24.5385,28.6405,21.737,21.7385,99528.944350077,0
+GPUS.US,D,20240125,000000,22.68,23.0965,21.455,22.19,16658.314535589,0
+GPUS.US,D,20240126,000000,22.8515,23.037,21.8155,22.4175,24947.171802778998,0
+GPUS.US,D,20240129,000000,22.3405,23.275,21.7,22.6065,27510.486126943,0
+GPUS.US,D,20240130,000000,22.225,22.603,18.9,19.46,51956.85792221,0
+GPUS.US,D,20240131,000000,19.3725,19.3725,16.8,17.4125,40279.514889907,0
+GPUS.US,D,20240201,000000,17.8955,19.845,17.15,18.06,47167.972136091,0
+GPUS.US,D,20240202,000000,17.85,17.85,16.457,16.73,26872.886117379,0
+GPUS.US,D,20240205,000000,17.5,17.829,13.125,14.385,45815.886401523996,0
+GPUS.US,D,20240206,000000,14.2135,14.35,12.341,12.4285,57593.515149617,0
+GPUS.US,D,20240207,000000,12.474,20.475,12.432,14.266,399001.520270737,0
+GPUS.US,D,20240208,000000,13.685,14.7,12.698,14,55584.200833762996,0
+GPUS.US,D,20240209,000000,14.8435,15.2915,13.09,13.965,55245.115114390996,0
+GPUS.US,D,20240212,000000,14,15.0885,13.475,14.4515,64035.972389111,0
+GPUS.US,D,20240213,000000,14.665,36.75,14.2205,18.13,2139113.889229565,0
+GPUS.US,D,20240214,000000,17.248,17.85,14.588,16.478,172646.231161122,0
+GPUS.US,D,20240215,000000,16.471,19.775,15.47,16.352,161303.859562415,0
+GPUS.US,D,20240216,000000,16.1,16.5725,14.588,15.75,73307.572528185,0
+GPUS.US,D,20240220,000000,15.666,15.7496,14.4375,15.554,54414.086530497,0
+GPUS.US,D,20240221,000000,14.868,15.225,14.0035,14.7,51051.686480061,0
+GPUS.US,D,20240222,000000,14.385,14.567,13.65,13.9125,47269.029280464,0
+GPUS.US,D,20240223,000000,14.245,16.1,12.775,13.0795,134989.773453418,0
+GPUS.US,D,20240226,000000,13.5275,14,13.0585,13.6465,56266.372272567,0
+GPUS.US,D,20240227,000000,26.74,28.6545,15.4385,16.247,3348130.193079095,0
+GPUS.US,D,20240228,000000,17.1465,19.2115,16.401,17.29,428218.520708992,0
+GPUS.US,D,20240229,000000,16.653,16.807,14.35,15.61,217873.77469667798,0
+GPUS.US,D,20240301,000000,15.302,16.0265,14.567,16.0265,85368.744137674,0
+GPUS.US,D,20240304,000000,15.673,15.715,14,14.1155,115654.458877674,0
+GPUS.US,D,20240305,000000,14.175,14.525,13.678,14.007,72510.943944807,0
+GPUS.US,D,20240306,000000,14.2345,14.7525,13.6797,14,77898.40116847599,0
+GPUS.US,D,20240307,000000,14.2485,14.3325,13.3,13.72,71822.229648762,0
+GPUS.US,D,20240308,000000,14,15.085,13.475,13.741,167022.545362481,0
+GPUS.US,D,20240311,000000,14.525,17.5,14.2835,15.5435,573841.751464769,0
+GPUS.US,D,20240312,000000,16.625,16.975,13.209,13.65,317273.804759107,0
+GPUS.US,D,20240313,000000,15.1235,19.11,14.7175,16.73,703423.096265632,0
+GPUS.US,D,20240314,000000,15.5995,16.023,14.3955,15.05,132590.316274569,0
+GPUS.US,D,20240315,000000,14.6475,15.925,14.6475,15.05,72389.829657276,0
+GPUS.US,D,20240318,000000,14.875,14.875,13.6535,13.923,169298.488253763,0
+GPUS.US,D,20240319,000000,14.2905,14.2905,12.635,12.8765,142715.773569308,0
+GPUS.US,D,20240320,000000,13.524,13.853,12.67,13.293,169565.745400629,0
+GPUS.US,D,20240321,000000,13.0725,13.307,12.705,12.8415,87626.915600118,0
+GPUS.US,D,20240322,000000,13.125,13.2615,12.1275,12.635,92022.487094623,0
+GPUS.US,D,20240325,000000,12.817,13.265,12.495,13.09,68461.401026921,0
+GPUS.US,D,20240326,000000,13.02,13.3,12.5825,12.775,49046.915021418,0
+GPUS.US,D,20240327,000000,13.006,13.125,12.551,12.6665,46702.829271971,0
+GPUS.US,D,20240328,000000,12.663,13.65,12.6,13.1985,66897.343860603,0
+GPUS.US,D,20240401,000000,13.426,13.426,12.7925,12.95,33844.429079094996,0
+GPUS.US,D,20240402,000000,13.0375,13.0655,12.6525,12.873,32388.800485832,0
+GPUS.US,D,20240403,000000,13.055,13.1075,12.6,12.7085,41122.943473987,0
+GPUS.US,D,20240404,000000,12.8415,13.02,12.6,12.6875,32777.886205954,0
+GPUS.US,D,20240405,000000,12.635,12.8065,12.6,12.628,25962.114675146,0
+GPUS.US,D,20240408,000000,12.95,13.65,12.7155,13.1215,65092.972404966,0
+GPUS.US,D,20240409,000000,12.901,13.0305,12.6525,12.6525,29533.629014432998,0
+GPUS.US,D,20240410,000000,12.6525,12.95,12.6105,12.6259,23271.14320621,0
+GPUS.US,D,20240411,000000,12.621,12.768,11.9035,12.2045,58241.372302191994,0
+GPUS.US,D,20240412,000000,11.9035,12.1905,11.298,11.5395,54579.943675842,0
+GPUS.US,D,20240415,000000,11.3715,11.613,8.96,9.7265,60017.315185973996,0
+GPUS.US,D,20240416,000000,9.7265,10.4545,9.135,10.101,39529.572021515,0
+GPUS.US,D,20240417,000000,10.213,10.486,9.163,9.1805,52562.800788442,0
+GPUS.US,D,20240418,000000,9.275,9.275,7.721,8.4735,75023.258268206,0
+GPUS.US,D,20240419,000000,11.2,13.4225,9.8,10.605,1622873.281485956,0
+GPUS.US,D,20240422,000000,10.3495,10.64,9.38,10.4125,110566.34451563799,0
+GPUS.US,D,20240423,000000,10.045,11.0915,9.835,11.0915,53545.172231749,0
+GPUS.US,D,20240424,000000,10.6435,10.6435,10.115,10.4615,35785.457679638996,0
+GPUS.US,D,20240425,000000,10.4755,10.85,9.7405,9.7615,42562.314924148995,0
+GPUS.US,D,20240426,000000,9.758,10.0415,9.611,9.93996,34241.14337076,0
+GPUS.US,D,20240429,000000,10.437,11.389,10.101,10.339,82041.972659201,0
+GPUS.US,D,20240430,000000,10.3425,10.6365,9.975,10.339,33406.57192967,0
+GPUS.US,D,20240501,000000,10.276,10.339,10.1605,10.227,18997.057427813,0
+GPUS.US,D,20240502,000000,10.248,11.6725,9.8035,11.55,102770.715827275,0
+GPUS.US,D,20240503,000000,11.7635,11.7635,11.0985,11.6375,29593.000443894998,0
+GPUS.US,D,20240506,000000,11.634,11.893,11.4205,11.8125,26930.200403953,0
+GPUS.US,D,20240507,000000,11.8195,13.23,11.5535,12.642,76440.62971803799,0
+GPUS.US,D,20240508,000000,12.74,12.992,12.355,12.642,31785.171905348998,0
+GPUS.US,D,20240509,000000,12.488,13.09,11.3435,13.02,27700.171844074,0
+GPUS.US,D,20240510,000000,13.125,13.125,12.1415,12.3182,21127.057459763,0
+GPUS.US,D,20240513,000000,12.32,12.7925,11.991,12.18,33119.457639649,0
+GPUS.US,D,20240514,000000,11.935,12.565,11.753,12.565,40948.514899942,0
+GPUS.US,D,20240515,000000,12.565,12.565,11.6235,11.83,33218.057641128,0
+GPUS.US,D,20240516,000000,11.9805,13.79,11.6585,12.2185,151785.43084821,0
+GPUS.US,D,20240517,000000,12.621,15.7465,12.474,13.4715,200852.37444135698,0
+GPUS.US,D,20240520,000000,14.021,14.4655,12.656,13.734,194075.945768282,0
+GPUS.US,D,20240521,000000,17.5,20.265,14.35,16.471,1439887.507312598,0
+GPUS.US,D,20240522,000000,14,14.7105,11.8965,13.041,354373.033887024,0
+GPUS.US,D,20240523,000000,12.95,13.7445,12.271,13.1775,99364.058633318,0
+GPUS.US,D,20240524,000000,13.1915,13.475,12.3305,13.195,63688.458098184,0
+GPUS.US,D,20240528,000000,13.209,13.209,12.39,12.6455,54079.000811185,0
+GPUS.US,D,20240529,000000,12.6,12.6345,11.06,11.55,81660.829796341,0
+GPUS.US,D,20240530,000000,11.872,12.1765,11.2035,11.7631,42028.057773278,0
+GPUS.US,D,20240531,000000,12.0225,12.9115,11.403,11.8965,88732.715616705,0
+GPUS.US,D,20240603,000000,11.9525,12.5195,11.2525,12.033,51875.343635273,0
+GPUS.US,D,20240604,000000,11.9,11.97,11.5605,11.697,34880.229094632,0
+GPUS.US,D,20240605,000000,11.6515,12.6,11.319,11.6725,118708.687494916,0
+GPUS.US,D,20240606,000000,11.2105,11.8195,11.025,11.648,50795.772190507996,0
+GPUS.US,D,20240607,000000,11.382,11.487,10.255,10.745,50052.657893646996,0
+GPUS.US,D,20240610,000000,11.06,11.4835,10.675,11.2,29149.400437240998,0
+GPUS.US,D,20240611,000000,10.85,11.109,10.605,10.717,24692.600370389,0
+GPUS.US,D,20240612,000000,11.1335,11.193,10.6645,10.7835,25563.628954883,0
+GPUS.US,D,20240613,000000,10.7835,10.7835,10.164,10.22,34687.629091743,0
+GPUS.US,D,20240614,000000,10.4195,10.605,10.227,10.4965,26813.743259348998,0
+GPUS.US,D,20240617,000000,9.9575,10.2795,9.45,9.6775,41750.486340543,0
+GPUS.US,D,20240618,000000,9.765,11.151,9.56326,10.8745,84612.686983476,0
+GPUS.US,D,20240620,000000,10.6715,12.054,10.5,10.6785,76656.058292698,0
+GPUS.US,D,20240621,000000,11.2315,11.2945,9.919,9.919,33125.857639745,0
+GPUS.US,D,20240624,000000,10.304,11.459,9.8945,10.5,53564.515089182,0
+GPUS.US,D,20240625,000000,10.6085,10.7687,10.3775,10.5,22512.371766256998,0
+GPUS.US,D,20240626,000000,10.5,11.067,10.4125,10.7905,31228.714754145,0
+GPUS.US,D,20240627,000000,10.8745,10.8745,9.87,9.891,62743.286655435,0
+GPUS.US,D,20240628,000000,9.884,10.6365,9.884,10.143,30510.600457659,0
+GPUS.US,D,20240701,000000,9.835,10.15,9.408,9.8245,34875.600523133995,0
+GPUS.US,D,20240702,000000,10.15,10.451,9.492,9.5725,45798.600686979,0
+GPUS.US,D,20240703,000000,9.835,10.15,9.632,9.996,16689.057393192998,0
+GPUS.US,D,20240705,000000,9.926,10.325,9.814,10.1605,16780.485965993,0
+GPUS.US,D,20240708,000000,10.15,10.6015,9.6985,9.744,40836.714898264996,0
+GPUS.US,D,20240709,000000,9.8,9.94,9.53753,9.72646,19955.171727899,0
+GPUS.US,D,20240710,000000,10.0555,10.0555,9.6635,9.7405,16690.28596464,0
+GPUS.US,D,20240711,000000,9.8,9.96096,9.6635,9.807,20709.286024925,0
+GPUS.US,D,20240712,000000,9.8175,10.0275,9.8,9.8875,18794.343139058,0
+GPUS.US,D,20240715,000000,10.4475,11.2,9.9575,11.2,70719.85820365499,0
+GPUS.US,D,20240716,000000,10.9235,11.725,10.9235,11.3085,41844.086341947,0
+GPUS.US,D,20240717,000000,11.41,11.4625,11.025,11.2735,24934.657516877,0
+GPUS.US,D,20240718,000000,11.053,11.0775,9.9295,10.129,31163.171896018997,0
+GPUS.US,D,20240719,000000,10.325,10.3565,9.45,10.3565,41836.743484694,0
+GPUS.US,D,20240722,000000,10.101,10.101,9.5935,9.7615,31948.257622080997,0
+GPUS.US,D,20240723,000000,9.716,10.15,9.618,10.108,21426.914607118,0
+GPUS.US,D,20240724,000000,10.15,10.4475,9.814,10.073,41241.429190049996,0
+GPUS.US,D,20240725,000000,9.877,10.78,9.4675,10.5,25876.600388149,0
+GPUS.US,D,20240726,000000,10.5805,10.997,10.192,10.7555,22164.143189604998,0
+GPUS.US,D,20240729,000000,10.85,10.983,10.2725,10.5,18310.314560369,0
+GPUS.US,D,20240730,000000,10.444,10.5,9.835,9.8525,21350.886034549,0
+GPUS.US,D,20240731,000000,9.919,9.9715,9.5235,9.723,24632.457512343997,0
+GPUS.US,D,20240801,000000,9.835,9.94,9.3975,9.4535,25559.343240533,0
+GPUS.US,D,20240802,000000,9.4885,9.499,8.4525,8.54,36965.343411623,0
+GPUS.US,D,20240805,000000,8.4,8.54,7.91,8.0185,33470.400502056,0
+GPUS.US,D,20240806,000000,8.4385,8.6065,8.001,8.0955,20066.257443851,0
+GPUS.US,D,20240807,000000,8.4,8.4,7.7,7.903,27574.857556479998,0
+GPUS.US,D,20240808,000000,7.7,8.113,7.35,7.7,72816.658235107,0
+GPUS.US,D,20240809,000000,7.938,7.938,7.0875,7.217,37972.486283873,0
+GPUS.US,D,20240812,000000,7.2415,7.3465,6.727,6.8915,40633.457752359,0
+GPUS.US,D,20240813,000000,7,7.7665,6.6885,7.392,46121.629263252995,0
+GPUS.US,D,20240814,000000,7.5075,7.51583,6.8355,6.93,16205.028814504,0
+GPUS.US,D,20240815,000000,7.091,7.1715,6.79,7,22766.371770067,0
+GPUS.US,D,20240816,000000,7,8.134,6.9475,8.05,53280.772227782996,0
+GPUS.US,D,20240819,000000,8.12,8.624,7.72103,8.624,108174.85876547999,0
+GPUS.US,D,20240820,000000,8.6205,8.883,7.784,8.015,36800.257694861,0
+GPUS.US,D,20240821,000000,7.973,8.533,7.763,8.239,28335.371853602,0
+GPUS.US,D,20240822,000000,8.2565,8.35446,7.8855,8.099,22355.286049615,0
+GPUS.US,D,20240823,000000,8.225,8.33,7.7,7.9765,25408.371809697,0
+GPUS.US,D,20240826,000000,8.05,8.547,7.847,8.267,40761.572039995,0
+GPUS.US,D,20240827,000000,8.75,8.75,7.8785,8.0255,28371.686139860998,0
+GPUS.US,D,20240828,000000,8.176,8.19,7.21,7.3885,25225.457521238997,0
+GPUS.US,D,20240829,000000,7.5005,7.5005,7.1785,7.2135,13589.514489557,0
+GPUS.US,D,20240830,000000,7.182,7.2975,6.902,6.9265,19091.857429235,0
+GPUS.US,D,20240903,000000,6.8915,7.2765,6.755,7.2415,37910.743425804,0
+GPUS.US,D,20240904,000000,6.9615,7.105,6.923,7.0315,10112.800151692,0
+GPUS.US,D,20240905,000000,7.2975,7.595,6.916,7.5775,19195.628859362998,0
+GPUS.US,D,20240906,000000,7.7,7.7,7.0385,7.154,15427.943088561999,0
+GPUS.US,D,20240909,000000,7.28,7.7,7.175,7.5215,27780.771845282998,0
+GPUS.US,D,20240910,000000,7.784,9.156,7.35,7.504,66991.4295763,0
+GPUS.US,D,20240911,000000,7.35,7.8155,6.895,7.441,26117.1432489,0
+GPUS.US,D,20240912,000000,7,7.525,7,7.308,13868.5716366,0
+GPUS.US,D,20240913,000000,7.63,8.043,7.3535,8.0115,29365.7147262,0
+GPUS.US,D,20240916,000000,8.295,8.295,7.602,7.602,15640.0002346,0
+GPUS.US,D,20240917,000000,7.8435,7.8715,7.5845,7.8085,17042.8573985,0
+GPUS.US,D,20240918,000000,7.8365,7.9765,7.42,7.5355,14240.0002136,0
+GPUS.US,D,20240919,000000,7.777,7.854,7.3675,7.4235,17208.5716867,0
+GPUS.US,D,20240920,000000,7.7,7.7,7.35,7.5005,13377.1430578,0
+GPUS.US,D,20240923,000000,7.497,9.1665,7.385,7.6965,65391.4295523,0
+GPUS.US,D,20240924,000000,7.5915,8.015,7.56,7.742,27154.2861216,0
+GPUS.US,D,20240925,000000,7.875,8.05,7,7.154,32128.5719105,0
+GPUS.US,D,20240926,000000,7.42,7.6965,7.42,7.6615,18431.4288479,0
+GPUS.US,D,20240927,000000,7.875,7.875,7.518,7.77,15691.428806799999,0
+GPUS.US,D,20240930,000000,7.7,8.288,7.4935,8.0395,33495.886216724,0
+GPUS.US,D,20241001,000000,7.875,8.0465,7.7035,7.91,19508.857435489997,0
+GPUS.US,D,20241002,000000,7.875,7.875,7.4445,7.5985,13273.457341959,0
+GPUS.US,D,20241003,000000,6.3,8.225,6.3,7.791,34047.114796420996,0
+GPUS.US,D,20241004,000000,8.015,8.05,7.7,7.98,17277.800259167,0
+GPUS.US,D,20241007,000000,7.8225,7.9765,7.4095,7.4305,30161.971881000998,0
+GPUS.US,D,20241008,000000,7.4305,7.6895,7.1295,7.1435,19412.514576902,0
+GPUS.US,D,20241009,000000,7.1435,7.287,7.0875,7.126,9697.114431171,0
+GPUS.US,D,20241010,000000,6.916,7.2275,6.916,7.07,17416.143118385,0
+GPUS.US,D,20241011,000000,7.07,7.63,7.035,7.5005,11940.514464822,0
+GPUS.US,D,20241014,000000,7.5005,7.644,7.1785,7.5005,13681.200205218,0
+GPUS.US,D,20241015,000000,7.5005,7.714,7.427,7.525,15720.800235812,0
+GPUS.US,D,20241016,000000,7.525,7.9619,7.4655,7.8785,19464.114577676,0
+GPUS.US,D,20241017,000000,7.875,8.043,7.637,7.875,15098.514512192,0
+GPUS.US,D,20241018,000000,7.798,8.225,7.7,7.875,22650.886054049,0
+GPUS.US,D,20241021,000000,7.7,8.169,7.532,8.169,24287.914650033,0
+GPUS.US,D,20241022,000000,8.12,8.155,7.805,7.875,29330.657582817,0
+GPUS.US,D,20241023,000000,7.7,7.945,7.539,7.77,12571.828760006,0
+GPUS.US,D,20241024,000000,7.77,7.8645,7.56,7.679,10938.828735510999,0
+GPUS.US,D,20241025,000000,7.679,7.8645,7.581,7.686,13669.485919327999,0
+GPUS.US,D,20241028,000000,7.7,7.875,7.595,7.8715,16666.343107138,0
+GPUS.US,D,20241029,000000,7.8715,8.33,7.721,7.91,67115.91529245299,0
+GPUS.US,D,20241030,000000,7.91,8.05,7.3535,7.4865,29053.000435795,0
+GPUS.US,D,20241031,000000,7.357,7.7245,7.07,7.14,16073.457383959,0
+GPUS.US,D,20241101,000000,7.14,7.14,6.825,6.881,21827.143184549997,0
+GPUS.US,D,20241104,000000,6.881,6.9895,6.6535,6.874,23126.914632617998,0
+GPUS.US,D,20241105,000000,6.9965,7.2345,6.8775,7.1785,12507.628759043,0
+GPUS.US,D,20241106,000000,7.1785,8.036,7.1785,7.9625,49340.572168679995,0
+GPUS.US,D,20241107,000000,7.9975,8.75,7.7175,8.365,46452.372125357,0
+GPUS.US,D,20241108,000000,8.407,8.54,7.777,7.875,16593.457391759,0
+GPUS.US,D,20241111,000000,8.1235,8.1445,7.4515,7.6825,65310.57240823,0
+GPUS.US,D,20241112,000000,7.35,7.4025,6.67803,6.902,73551.115388981,0
+GPUS.US,D,20241113,000000,7.084,7.231,6.902,6.909,51312.086483966996,0
+GPUS.US,D,20241114,000000,6.9755,7,6.202,6.685,51349.886484534,0
+GPUS.US,D,20241115,000000,6.65,6.6815,6.3035,6.496,31883.629049682997,0
+GPUS.US,D,20241118,000000,6.685,6.797,5.7505,6.209,55484.800832272,0
+GPUS.US,D,20241119,000000,5.99903,6.146,5.6,5.705,60534.57233659,0
+GPUS.US,D,20241120,000000,5.845,6.8915,5.082,6.307,128730.344788098,0
+GPUS.US,D,20241121,000000,6.3175,6.4015,5.6,6.1565,111069.344523183,0
+GPUS.US,D,20241122,000000,5.9325,6.566,5.831,6.356,96812.88716647899,0
+GPUS.US,D,20241125,000000,6.15,6.7,5.6001,6.61,169345,0
+GPUS.US,D,20241126,000000,6.6467,7.01,5.76,5.8201,143452,0
+GPUS.US,D,20241127,000000,6.0657,6.38,5.82,6.36,70781,0
+GPUS.US,D,20241129,000000,6.41,6.88,5.77,5.9552,61187,0
+GPUS.US,D,20241202,000000,5.89,5.99,5.28,5.47,86928,0
+GPUS.US,D,20241203,000000,5.4381,5.95,5.4,5.76,53139,0
+GPUS.US,D,20241204,000000,5.58,5.89,5.25,5.34,66076,0
+GPUS.US,D,20241205,000000,5.506015,5.62,4.98,4.98,39594,0
+GPUS.US,D,20241206,000000,6.1,7.1358,5.55,6.77,649813,0
+GPUS.US,D,20241209,000000,6.76,6.7988,6.36,6.63,79839,0
+GPUS.US,D,20241210,000000,6.67,7.8099,6.4326,7.1,94641,0
+GPUS.US,D,20241211,000000,7.07,7.07,6.8,6.85,23597,0
+GPUS.US,D,20241212,000000,6.81,7,6.56,6.68,28864,0
+GPUS.US,D,20241213,000000,6.7616,6.97,6.5654,6.87,28791,0
+GPUS.US,D,20241216,000000,6.77,7.1,6.2973,6.48,80544,0
+GPUS.US,D,20241217,000000,6.63,6.6925,5.71,5.92,77921,0
+GPUS.US,D,20241218,000000,5.905,6.24,5.79,5.81,28756,0
+GPUS.US,D,20241219,000000,5.76,6.25,5.35,5.35,83666,0
+GPUS.US,D,20241220,000000,5.42,5.78,5.28,5.38,43390,0
+GPUS.US,D,20241223,000000,5.35,5.64,5.2,5.36,40536,0
+GPUS.US,D,20241224,000000,5.55,5.55,5.0001,5.2999,16199,0
+GPUS.US,D,20241226,000000,5.61,5.73,5.31,5.43,90328,0
+GPUS.US,D,20241227,000000,5.4999,5.5,5.11,5.38,52012,0
+GPUS.US,D,20241230,000000,5.4445,5.45,4.78,5.14,49189,0
+GPUS.US,D,20241231,000000,5.19,5.2702,4.8401,4.86,47705,0
+GPUS.US,D,20250102,000000,4.95,5.0384,4.785,5.02,63372,0
+GPUS.US,D,20250103,000000,5.27,5.47,5.01,5.46,51171,0
+GPUS.US,D,20250106,000000,5.9,6.08,5.51,5.74,166977,0
+GPUS.US,D,20250107,000000,5.88,6.48,5.41,5.46,288316,0
+GPUS.US,D,20250108,000000,5.52,5.69,4.07,4.25,138621,0
+GPUS.US,D,20250110,000000,4.51,4.56,4.1,4.18,43650,0
+GPUS.US,D,20250113,000000,4.18,4.28,3.12,3.16,177329,0
+GPUS.US,D,20250114,000000,3.3954,3.5,3.09,3.17,78674,0
+GPUS.US,D,20250115,000000,3.2701,3.6,3.14,3.6,77646,0
+GPUS.US,D,20250116,000000,3.66,3.92,3.45,3.74,44460,0
+GPUS.US,D,20250117,000000,3.7393,4.8005,3.6,4.7,215827,0
+GPUS.US,D,20250121,000000,4.8326,4.99,4.4273,4.54,84627,0
+GPUS.US,D,20250122,000000,4.99,5.24,4.56,5.24,66600,0
+GPUS.US,D,20250123,000000,5.19,5.55,4.7803,4.86,57482,0
+GPUS.US,D,20250124,000000,4.98,5.1184,4.7518,5.06,25051,0
+GPUS.US,D,20250127,000000,4.83,4.86,4.26,4.3989,47077,0
+GPUS.US,D,20250128,000000,4.39,4.49,4.1411,4.19,21123,0
+GPUS.US,D,20250129,000000,4.57,4.57,4.23,4.23,13105,0
+GPUS.US,D,20250130,000000,4.37,4.49,3.94,4.35,92674,0
+GPUS.US,D,20250131,000000,4.25,4.4059,4.1004,4.15,17238,0
+GPUS.US,D,20250203,000000,3.91,4.0799,3.82,3.84,53538,0
+GPUS.US,D,20250204,000000,3.865,4.1599,3.8,3.93,38745,0
+GPUS.US,D,20250205,000000,4.005,4.23,3.95,3.95,12723,0
+GPUS.US,D,20250206,000000,3.9209,4.1328,3.8,3.8,16347,0
+GPUS.US,D,20250207,000000,4.29,4.41,3.61,3.655,28569,0
+GPUS.US,D,20250210,000000,3.6901,4,3.69,3.8,36518,0
+GPUS.US,D,20250211,000000,3.9588,3.97,3.62,3.62,22009,0
+GPUS.US,D,20250212,000000,3.742,3.7996,3.6,3.62,13579,0
+GPUS.US,D,20250213,000000,3.5525,3.7,3.51,3.51,14831,0
+GPUS.US,D,20250214,000000,3.53,3.6185,3.31,3.4,28794,0
+GPUS.US,D,20250218,000000,3.5399,3.5399,3.26,3.26,18344,0
+GPUS.US,D,20250219,000000,3.59,3.6695,2.62,3.13,1120453,0
+GPUS.US,D,20250220,000000,2.99,3.21,2.89,3.15,62734,0
+GPUS.US,D,20250221,000000,3.09,3.26,3.01,3.1,35007,0
+GPUS.US,D,20250224,000000,3.03,3.71,2.96,3.5831,90890,0
+GPUS.US,D,20250225,000000,3.57,3.68,3.12,3.28,33328,0
+GPUS.US,D,20250226,000000,3.25,3.45,3.25,3.34,25770,0
+GPUS.US,D,20250227,000000,3.2124,3.4,3.11,3.17,23134,0
+GPUS.US,D,20250228,000000,3.11,3.268,3.05,3.11,23896,0
+GPUS.US,D,20250303,000000,3.2,3.34,2.76,3.11,445683,0
+GPUS.US,D,20250304,000000,2.9,3.11,2.8999,3.02,41510,0
+GPUS.US,D,20250305,000000,2.94,3.0599,2.85,2.94,25702,0
+GPUS.US,D,20250306,000000,2.9,2.99,2.62,2.79,37024,0
+GPUS.US,D,20250307,000000,2.87,2.95,2.69,2.75,22785,0
+GPUS.US,D,20250310,000000,2.8277,2.9678,2.48,2.53,29430,0
+GPUS.US,D,20250311,000000,2.5001,2.5782,2.45,2.45,10044,0
+GPUS.US,D,20250312,000000,2.5195,2.52,2.41,2.42,13757,0
+GPUS.US,D,20250313,000000,2.495,2.55,2.3,2.3,33986,0
+GPUS.US,D,20250314,000000,2.25,2.4489,2.25,2.26,25058,0
+GPUS.US,D,20250317,000000,2.26,2.4,2.26,2.4,24112,0
+GPUS.US,D,20250318,000000,2.4001,2.45,2.3,2.43,6790,0
+GPUS.US,D,20250319,000000,2.375,2.42,2.17,2.26,27447,0
+GPUS.US,D,20250320,000000,2.3074,2.37,2.28,2.37,20463,0
+GPUS.US,D,20250321,000000,2.37,2.42,2.21,2.42,12341,0
+GPUS.US,D,20250324,000000,2.37,2.5605,2.34,2.39,11866,0
+GPUS.US,D,20250325,000000,2.5933,2.62,2.38,2.4,25337,0
+GPUS.US,D,20250326,000000,2.505,2.8,2.4,2.5,109116,0
+GPUS.US,D,20250327,000000,2.71,2.85,2.44,2.6247,73582,0
+GPUS.US,D,20250328,000000,2.65,2.79,2.44,2.44,32589,0
+GPUS.US,D,20250331,000000,2.4001,2.45,2.2,2.23,45203,0
+GPUS.US,D,20250401,000000,2.23,2.445,2.23,2.315,43352,0
+GPUS.US,D,20250402,000000,2.3183,2.7841,2.3183,2.68,88459,0
+GPUS.US,D,20250403,000000,2.8711,2.8788,2.57,2.78,62546,0
+GPUS.US,D,20250404,000000,2.8571,2.8571,2.32,2.32,55224,0
+GPUS.US,D,20250407,000000,2.23,2.3999,2.1387,2.18,82273,0
+GPUS.US,D,20250408,000000,2.65,2.84,2.5,2.62,118175,0
+GPUS.US,D,20250409,000000,2.4701,2.7,2.25,2.49,69915,0
+GPUS.US,D,20250410,000000,2.41,2.5,2.2692,2.27,28877,0
+GPUS.US,D,20250411,000000,2.27,2.3852,2.22,2.35,22823,0
+GPUS.US,D,20250414,000000,2.3365,2.52,2.25,2.47,71550,0
+GPUS.US,D,20250415,000000,2.515,2.6499,2.3197,2.42,16358,0
+GPUS.US,D,20250416,000000,2.4,2.4,2.22,2.22,40649,0
+GPUS.US,D,20250417,000000,2.3141,2.3521,2.21,2.25,12803,0
+GPUS.US,D,20250421,000000,2.31,2.31,2.005,2.02,52780,0
+GPUS.US,D,20250422,000000,2.04,2.1608,1.9599,2.02,67393,0
+GPUS.US,D,20250423,000000,2.099,2.18,1.9,2.02,161151,0
+GPUS.US,D,20250424,000000,2.12,2.1999,1.92,2.04,861591,0
+GPUS.US,D,20250425,000000,1.9,1.91,1.65,1.71,274187,0
+GPUS.US,D,20250428,000000,1.66,1.7,1.48,1.51,166253,0
+GPUS.US,D,20250429,000000,1.4831,1.49,1.42,1.42,68518,0
+GPUS.US,D,20250430,000000,1.42,1.42,1.2316,1.37,146284,0
+GPUS.US,D,20250501,000000,1.36,1.4773,1.27,1.42,133781,0
+GPUS.US,D,20250502,000000,1.42,1.44,1.35,1.37,74391,0
+GPUS.US,D,20250505,000000,3.13,9.08,2.9401,7.75,298219477,0
+GPUS.US,D,20250506,000000,5.99,6.27,4.6,4.7,9016116,0
+GPUS.US,D,20250507,000000,5.335,8.56,5.19,6.17,87987487,0
+GPUS.US,D,20250508,000000,7.585,9.94,7.35,7.9,45365550,0
+GPUS.US,D,20250509,000000,8.965,9.74,7.11,7.53,8427351,0
+GPUS.US,D,20250512,000000,6.25,7.6,6.01,6.68,2417719,0
+GPUS.US,D,20250513,000000,6.93,7.43,6.7,6.72,1152389,0
+GPUS.US,D,20250514,000000,6.7,6.7299,5.54,5.58,1015525,0
+GPUS.US,D,20250515,000000,5.28,6.26,5.28,5.99,730947,0
+GPUS.US,D,20250516,000000,5.75,6.05,5.25,5.25,494005,0
+GPUS.US,D,20250519,000000,5.46,5.4999,4.85,5.09,304331,0
+GPUS.US,D,20250520,000000,5,5,4.53,4.61,288459,0
+GPUS.US,D,20250521,000000,5.28,9.98,5.02,7.07,53098349,0
+GPUS.US,D,20250522,000000,5.65,7.15,5.42,7,2288447,0
+GPUS.US,D,20250523,000000,6.675,6.9,6,6,962962,0
+GPUS.US,D,20250527,000000,6.22,6.23,5.51,5.63,779210,0
+GPUS.US,D,20250528,000000,5.6,5.65,5.312,5.38,443586,0
+GPUS.US,D,20250529,000000,5.4207,5.47,4.8,4.9,546029,0
+GPUS.US,D,20250530,000000,5.15,7,4.8805,5.36,3291270,0
+GPUS.US,D,20250602,000000,5.25,5.449,4.55,4.85,1396019,0
+GPUS.US,D,20250603,000000,4.88,5.11,4.685,4.99,895663,0
+GPUS.US,D,20250604,000000,4.895,4.9386,4.62,4.85,471789,0
+GPUS.US,D,20250605,000000,4.795,5,4.7001,4.86,347954,0
+GPUS.US,D,20250606,000000,4.815,5.28,4.73,4.76,615992,0
+GPUS.US,D,20250609,000000,4.73,4.85,4.42,4.82,1541543,0
+GPUS.US,D,20250610,000000,4.88,4.88,4.55,4.63,393103,0
+GPUS.US,D,20250611,000000,4.65,4.7,4.5,4.6,324832,0
+GPUS.US,D,20250612,000000,4.5323,4.57,4.38,4.44,241116,0
+GPUS.US,D,20250613,000000,4.345,4.62,4.17,4.49,618493,0
+GPUS.US,D,20250616,000000,4.21,4.24,1.9,2.04,4392259,0
+GPUS.US,D,20250617,000000,2,2,1.687,1.7,2096849,0
+GPUS.US,D,20250618,000000,1.7,1.7397,1.63,1.69,1013819,0
+GPUS.US,D,20250620,000000,1.84,1.9503,1.44,1.53,31265098,0
+GPUS.US,D,20250623,000000,1.49,1.55,1.37,1.45,1750373,0
+GPUS.US,D,20250624,000000,1.4498,1.4498,1.38,1.43,917576,0
+GPUS.US,D,20250625,000000,1.38,1.41,1.3,1.33,1035473,0
+GPUS.US,D,20250626,000000,1.32,1.45,1.27,1.43,1050249,0
+GPUS.US,D,20250627,000000,1.5,1.52,1.34,1.38,1101797,0
+GPUS.US,D,20250630,000000,1.38,1.4,1.3,1.4,825506,0
+GPUS.US,D,20250701,000000,2.08,2.23,1.37,1.42,115714489,0
+GPUS.US,D,20250702,000000,1.32,1.45,1.29,1.36,5059516,0
+GPUS.US,D,20250703,000000,1.36,1.41,1.3,1.37,2507362,0
+GPUS.US,D,20250707,000000,1.41,1.5,1.3301,1.39,3772535,0
+GPUS.US,D,20250708,000000,1.395,1.41,1.35,1.37,2553425,0
+GPUS.US,D,20250709,000000,1.355,1.36,1.31,1.34,2372425,0
+GPUS.US,D,20250710,000000,1.3303,1.36,1.31,1.34,1983337,0
+GPUS.US,D,20250711,000000,1.295,1.3,1.14,1.16,5411295,0
+GPUS.US,D,20250714,000000,1.155,1.2,1.09,1.17,3263017,0
+GPUS.US,D,20250715,000000,1.13,1.135,1.04,1.06,2839744,0
+GPUS.US,D,20250716,000000,1.06,1.06,1.01,1.06,2067221,0
+GPUS.US,D,20250717,000000,1.06,1.17,1.04,1.1,5282705,0
+GPUS.US,D,20250718,000000,1.11,1.12,1,1.04,4365289,0
+GPUS.US,D,20250721,000000,1.01,1.01,0.9053,0.9161,4236039,0
+GPUS.US,D,20250722,000000,0.9171,0.9183,0.8332,0.8874,1928834,0
+GPUS.US,D,20250723,000000,0.9002,0.9051,0.862,0.8785,1427616,0
+GPUS.US,D,20250724,000000,0.88,0.8862,0.871533,0.8755,776034,0
+GPUS.US,D,20250725,000000,0.8323,0.8357,0.6941,0.729,6483188,0
+GPUS.US,D,20250728,000000,0.7436,0.822,0.7244,0.7789,3379364,0
+GPUS.US,D,20250729,000000,0.7897,0.8,0.7071,0.7125,2404853,0
+GPUS.US,D,20250730,000000,0.72905,0.8294,0.7156,0.7499,3855552,0
+GPUS.US,D,20250731,000000,0.73,0.7499,0.7121,0.72,1464708,0
+GPUS.US,D,20250801,000000,0.6897,0.6897,0.6392,0.6624,1736116,0
+GPUS.US,D,20250804,000000,0.6938,0.771,0.6901,0.7475,2604680,0
+GPUS.US,D,20250805,000000,0.7551,0.77,0.691,0.7149,1179545,0
+GPUS.US,D,20250806,000000,0.7141,0.7163,0.6859,0.7008,1266724,0
+GPUS.US,D,20250807,000000,0.7008,0.71,0.6719,0.6817,938066,0
+GPUS.US,D,20250808,000000,0.6877,0.715,0.683,0.6945,1717055,0
+GPUS.US,D,20250811,000000,0.7,0.72,0.6747,0.685,1468310,0
+GPUS.US,D,20250812,000000,0.6927,0.6953,0.6633,0.6876,1444901,0
+GPUS.US,D,20250813,000000,0.686,0.7075,0.683,0.6976,1815767,0
+GPUS.US,D,20250814,000000,0.697,0.7,0.656,0.6712,1092082,0
+GPUS.US,D,20250815,000000,0.67184,0.6791,0.64,0.66,938483,0
+GPUS.US,D,20250818,000000,0.6614,0.664,0.6422,0.65,788592,0
+GPUS.US,D,20250819,000000,0.65,0.65,0.591101,0.5988,1371603,0
+GPUS.US,D,20250820,000000,0.596,0.599,0.5329,0.5799,1079427,0
+GPUS.US,D,20250821,000000,0.58,0.615,0.569,0.5796,1158827,0
+GPUS.US,D,20250822,000000,0.5821,0.608,0.5632,0.589,1535842,0
+GPUS.US,D,20250825,000000,0.5942,0.5976,0.5423,0.5423,1448844,0
+GPUS.US,D,20250826,000000,0.5482,0.553999,0.5266,0.5302,1338755,0
+GPUS.US,D,20250827,000000,0.5406,0.5525,0.5302,0.535,960764,0
+GPUS.US,D,20250828,000000,0.5423,0.5589,0.537641,0.5567,1316314,0
+GPUS.US,D,20250829,000000,0.5506,0.5775,0.5329,0.5329,1547194,0
+GPUS.US,D,20250902,000000,0.525,0.53,0.4039,0.4134,3299135,0
+GPUS.US,D,20250903,000000,0.4214,0.43,0.41,0.4288,1566401,0
+GPUS.US,D,20250904,000000,0.42,0.43,0.4104,0.4192,1043462,0
+GPUS.US,D,20250905,000000,0.418899,0.4459,0.405,0.4391,1335991,0
+GPUS.US,D,20250908,000000,0.45,0.45,0.37,0.3763,5090492,0
+GPUS.US,D,20250909,000000,0.37,0.385,0.3676,0.379,2658128,0
+GPUS.US,D,20250910,000000,0.3769,0.4049,0.369,0.4049,6221668,0
+GPUS.US,D,20250911,000000,0.39,0.4049,0.3666,0.3706,5746260,0
+GPUS.US,D,20250912,000000,0.3734,0.3752,0.365,0.37,2348457,0
+GPUS.US,D,20250915,000000,0.724,0.724,0.4321,0.4527,232983636,0
+GPUS.US,D,20250916,000000,0.4201,0.4204,0.3743,0.386,24375843,0
+GPUS.US,D,20250917,000000,0.4138,0.425,0.3762,0.4117,30869142,0
+GPUS.US,D,20250918,000000,0.4193,0.618499,0.3952,0.5379,182538351,0
+GPUS.US,D,20250919,000000,0.57,0.575,0.5112,0.526,42771920,0
+GPUS.US,D,20250922,000000,0.4767,0.4839,0.43,0.458,28771306,0
+GPUS.US,D,20250923,000000,0.4367,0.445,0.3805,0.3953,32068955,0
+GPUS.US,D,20250924,000000,0.4203,0.43,0.39,0.4026,20355032,0
+GPUS.US,D,20250925,000000,0.39,0.3981,0.3645,0.3829,20530976,0
+GPUS.US,D,20250926,000000,0.4289,0.469,0.4,0.4578,246227650,0
+GPUS.US,D,20250929,000000,0.5029,0.54879,0.41,0.45,155976892,0
+GPUS.US,D,20250930,000000,0.4513,0.4599,0.4097,0.4549,41105223,0
+GPUS.US,D,20251001,000000,0.463,0.536,0.4455,0.52,64437899,0
+GPUS.US,D,20251002,000000,0.5005,0.5067,0.46901,0.484,34398848,0
+GPUS.US,D,20251003,000000,0.4599,0.57,0.446,0.54,113933773,0
+GPUS.US,D,20251006,000000,0.5511,0.6679,0.5511,0.62,123879199,0
+GPUS.US,D,20251007,000000,0.71,0.7297,0.5904,0.63,123521138,0
+GPUS.US,D,20251008,000000,0.6825,0.7,0.55,0.57,112781362,0
+GPUS.US,D,20251009,000000,0.583,0.602,0.4567,0.53,109371800,0
+GPUS.US,D,20251010,000000,0.533625,0.535,0.456,0.4799,80193637,0
+GPUS.US,D,20251013,000000,0.4828,0.483,0.41,0.43,92963807,0
+GPUS.US,D,20251014,000000,0.3762,0.414299,0.37,0.406,75001974,0
+GPUS.US,D,20251015,000000,0.4047,0.405,0.371,0.3858,47390410,0
+GPUS.US,D,20251016,000000,0.4102,0.4169,0.337,0.3635,53846620,0
+GPUS.US,D,20251017,000000,0.339,0.3549,0.3172,0.32,49876002,0
+GPUS.US,D,20251020,000000,0.3866,0.415,0.36,0.3975,90639099,0
+GPUS.US,D,20251021,000000,0.37905,0.3904,0.3503,0.3674,40348699,0
+GPUS.US,D,20251022,000000,0.3994,0.4201,0.346,0.385,63260308,0
+GPUS.US,D,20251023,000000,0.37495,0.3898,0.35975,0.3839,36122979,0
+GPUS.US,D,20251024,000000,0.3749,0.4177,0.3701,0.4,64607884,0
+GPUS.US,D,20251027,000000,0.4184,0.4979,0.401,0.4979,403224390,0
+GPUS.US,D,20251028,000000,0.6469,0.6899,0.5122,0.5485,790133955,0
+GPUS.US,D,20251029,000000,0.4732,0.48,0.391,0.4466,275504834,0
+GPUS.US,D,20251030,000000,0.3995,0.4467,0.3966,0.4356,69532992,0
+GPUS.US,D,20251031,000000,0.4318,0.4379,0.3829,0.403,65548650,0
+GPUS.US,D,20251103,000000,0.38505,0.3999,0.37,0.3758,67203883,0
+GPUS.US,D,20251104,000000,0.3511,0.36,0.3258,0.3494,62598631,0
+GPUS.US,D,20251105,000000,0.3743,0.4257,0.3743,0.39,132477541,0
+GPUS.US,D,20251106,000000,0.3919,0.3919,0.34601,0.3706,42007428,0
+GPUS.US,D,20251107,000000,0.3556,0.3805,0.3469,0.3722,35957711,0
+GPUS.US,D,20251110,000000,0.385,0.408,0.35,0.3536,47406392,0
+GPUS.US,D,20251111,000000,0.3531,0.3659,0.3408,0.3444,22765343,0
+GPUS.US,D,20251112,000000,0.34435,0.3619,0.3275,0.337,34417165,0
+GPUS.US,D,20251113,000000,0.3338,0.34,0.3,0.3026,38511087,0
+GPUS.US,D,20251114,000000,0.2802,0.3,0.2756,0.2796,31924731,0
+GPUS.US,D,20251117,000000,0.27875,0.2795,0.225,0.2381,44717482,0
+GPUS.US,D,20251118,000000,0.2052,0.2499,0.2,0.2401,37790438,0
+GPUS.US,D,20251119,000000,0.24205,0.2569,0.223,0.2256,23658409,0
+GPUS.US,D,20251120,000000,0.2319,0.2432,0.2082,0.2086,28085742,0
+GPUS.US,D,20251121,000000,0.21135,0.254,0.2028,0.2536,42720972,0
+GPUS.US,D,20251124,000000,0.2931,0.2934,0.27,0.285,33118125,0
+GPUS.US,D,20251125,000000,0.27825,0.2985,0.275,0.2876,20372007,0
+GPUS.US,D,20251126,000000,0.29385,0.3451,0.28311,0.333,52477330,0
+GPUS.US,D,20251128,000000,0.3435,0.354999,0.3001,0.3022,28789841,0
+GPUS.US,D,20251201,000000,0.2753,0.2893,0.2681,0.2696,19916244,0
+GPUS.US,D,20251202,000000,0.2989,0.3064,0.2827,0.287,24311922,0
+GPUS.US,D,20251203,000000,0.2915,0.2928,0.2683,0.2865,18518572,0
+GPUS.US,D,20251204,000000,0.2842,0.2979,0.28,0.2914,15261603,0
+GPUS.US,D,20251205,000000,0.28895,0.3099,0.2755,0.2782,22085988,0
+GPUS.US,D,20251208,000000,0.2817,0.302,0.2755,0.28,23055428,0
+GPUS.US,D,20251209,000000,0.2817,0.3001,0.2792,0.3001,21223058,0
+GPUS.US,D,20251210,000000,0.2989,0.3051,0.28601,0.295,16569023,0
+GPUS.US,D,20251211,000000,0.285,0.2977,0.279,0.284,17359619,0
+GPUS.US,D,20251212,000000,0.2847,0.295,0.26,0.2617,20055821,0
+GPUS.US,D,20251215,000000,0.265,0.2669,0.2345,0.2481,21981334,0
+GPUS.US,D,20251216,000000,0.25,0.26,0.245,0.2597,15675161,0
+GPUS.US,D,20251217,000000,0.2533,0.27,0.2402,0.2522,18638825,0
+GPUS.US,D,20251218,000000,0.255,0.266,0.2453,0.2539,20857630,0
+GPUS.US,D,20251219,000000,0.2526,0.26,0.2463,0.2571,41023660,0
+GPUS.US,D,20251222,000000,0.2436,0.2496,0.2281,0.2337,26647361,0
+GPUS.US,D,20251223,000000,0.23125,0.2406,0.2237,0.225,16655417,0
+GPUS.US,D,20251224,000000,0.2217,0.2275,0.2193,0.2275,10392459,0
+GPUS.US,D,20251226,000000,0.226,0.226,0.21,0.22,15822960,0
+GPUS.US,D,20251229,000000,0.2118,0.213099,0.198,0.1999,23377408,0
+GPUS.US,D,20251230,000000,0.2002,0.212,0.1802,0.1913,24505670,0
+GPUS.US,D,20251231,000000,0.1928,0.1949,0.18,0.1836,21885904,0
+GPUS.US,D,20260102,000000,0.21,0.2941,0.206,0.273,227631646,0
+GPUS.US,D,20260105,000000,0.3151,0.316,0.2358,0.244,226704221,0
+GPUS.US,D,20260106,000000,0.25065,0.2674,0.2398,0.2562,67372991,0
+GPUS.US,D,20260107,000000,0.2882,0.3799,0.281,0.3604,383873457,0
+GPUS.US,D,20260108,000000,0.3229,0.4021,0.3,0.3556,198634675,0
+GPUS.US,D,20260109,000000,0.3731,0.3949,0.32,0.3481,101155756,0
+GPUS.US,D,20260112,000000,0.35735,0.37,0.33,0.3321,52593105,0
+GPUS.US,D,20260113,000000,0.3378,0.3395,0.30191,0.3162,55620900,0
+GPUS.US,D,20260114,000000,0.3249,0.3352,0.315,0.3209,34990380,0
+GPUS.US,D,20260115,000000,0.3219,0.324,0.281,0.2849,46343468,0
+GPUS.US,D,20260116,000000,0.2935,0.297,0.282,0.297,24761366,0
+GPUS.US,D,20260120,000000,0.2695,0.2875,0.2631,0.271,26075113,0
+GPUS.US,D,20260121,000000,0.2735,0.2875,0.26,0.2774,21907688,0
+GPUS.US,D,20260122,000000,0.27625,0.2798,0.2601,0.2677,19801537,0
+GPUS.US,D,20260123,000000,0.2683,0.2714,0.2443,0.2443,29017156,0
+GPUS.US,D,20260126,000000,0.2351,0.2376,0.22,0.2239,37179222,0
+GPUS.US,D,20260127,000000,0.2273,0.2392,0.2222,0.2318,33467328,0
+GPUS.US,D,20260128,000000,0.229,0.2324,0.215,0.2171,29043396,0
+GPUS.US,D,20260129,000000,0.2131,0.2165,0.2013,0.2128,22729221,0
+GPUS.US,D,20260130,000000,0.2097,0.2149,0.1993,0.2028,21936630,0
+GPUS.US,D,20260202,000000,0.20395,0.213,0.195,0.2091,16049632,0
+GPUS.US,D,20260203,000000,0.2108,0.2187,0.201,0.2088,13467785,0
+GPUS.US,D,20260204,000000,0.21,0.2103,0.187,0.2,19182410,0
+GPUS.US,D,20260205,000000,0.1934,0.1943,0.18,0.1827,19497743,0
+GPUS.US,D,20260206,000000,0.1919,0.217,0.1889,0.2127,21049926,0
+GPUS.US,D,20260209,000000,0.2125,0.2133,0.1989,0.2037,13594620,0
+GPUS.US,D,20260210,000000,0.20385,0.2088,0.1938,0.2,11212082,0
+GPUS.US,D,20260211,000000,0.202,0.202999,0.19,0.1986,10934110,0
+GPUS.US,D,20260212,000000,0.2,0.2018,0.1875,0.1951,8914403,0
+GPUS.US,D,20260213,000000,0.1921,0.2031,0.188,0.198,18462657,0
+GPUS.US,D,20260217,000000,0.1858,0.1968,0.18,0.1804,11267360,0
+GPUS.US,D,20260218,000000,0.1924,0.19899,0.1851,0.1903,51271348,0
diff --git a/daily/us/nysemkt stocks/gpus_d.us.txt b/daily/us/nysemkt stocks/gpus_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..038798200e2641adfe711ef9647abecf61f527f2
--- /dev/null
+++ b/daily/us/nysemkt stocks/gpus_d.us.txt	
@@ -0,0 +1,316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPUS_D.US,D,20240912,000000,17.849,18,17.849,18,2103,0
+GPUS_D.US,D,20240913,000000,18.5,19.2449,17.55,17.78,3695,0
+GPUS_D.US,D,20240916,000000,17.5,17.5,15.79,16.39,1465,0
+GPUS_D.US,D,20240917,000000,16.39,16.39,16.39,16.39,991,0
+GPUS_D.US,D,20240918,000000,16.695,18.6,13.45,17.5,24187,0
+GPUS_D.US,D,20240919,000000,19.35,22.42,19.35,21.87,9956,0
+GPUS_D.US,D,20240920,000000,21.3,22,19,21.5001,13048,0
+GPUS_D.US,D,20240923,000000,22.35,23.4,19.5,21,19359,0
+GPUS_D.US,D,20240924,000000,22.8,22.8,21.3,21.5,8267,0
+GPUS_D.US,D,20240925,000000,22.5,22.5,22,22,688,0
+GPUS_D.US,D,20240926,000000,24.2,24.2,22.26,22.78,2288,0
+GPUS_D.US,D,20240927,000000,22.1941,23.36,21.2,21.2,2495,0
+GPUS_D.US,D,20240930,000000,21.59,22.14,21.15,21.68,848,0
+GPUS_D.US,D,20241001,000000,21.55,21.55,21.5,21.5,1040,0
+GPUS_D.US,D,20241002,000000,21.7,22,21.7,22,1854,0
+GPUS_D.US,D,20241003,000000,22,22.1,21.9,21.9,1259,0
+GPUS_D.US,D,20241004,000000,21.9,22.86,21.9,22.79,2343,0
+GPUS_D.US,D,20241007,000000,22.69,23.18,22.31,22.85,4436,0
+GPUS_D.US,D,20241008,000000,23.3,25.45,23.3,25,4590,0
+GPUS_D.US,D,20241009,000000,25.98,26.9,25.2,25.9,13881,0
+GPUS_D.US,D,20241010,000000,26.89,26.89,26.16,26.39,3100,0
+GPUS_D.US,D,20241011,000000,26.41,27.2,25.5,26.05,5915,0
+GPUS_D.US,D,20241014,000000,25.8,25.8,25.8,25.8,926,0
+GPUS_D.US,D,20241015,000000,25.87,25.87,25.79,25.79,656,0
+GPUS_D.US,D,20241016,000000,25.5,25.5,25,25,1156,0
+GPUS_D.US,D,20241017,000000,25.3,26.7,24,25.611,11513,0
+GPUS_D.US,D,20241018,000000,24.3,25.93,22,22,10888,0
+GPUS_D.US,D,20241021,000000,21.9,21.9,21.35,21.35,5573,0
+GPUS_D.US,D,20241022,000000,21.51,21.62,21.51,21.6,4469,0
+GPUS_D.US,D,20241023,000000,21.05,21.9,21.05,21.9,2631,0
+GPUS_D.US,D,20241024,000000,21.9,23.86,21.9,23.86,1130,0
+GPUS_D.US,D,20241028,000000,24.58,24.58,24.58,24.58,471,0
+GPUS_D.US,D,20241031,000000,23.6,24.02,22.58,22.58,1042,0
+GPUS_D.US,D,20241104,000000,21.05,23.175,21.05,23.175,2079,0
+GPUS_D.US,D,20241106,000000,23.18,23.18,23.18,23.18,460,0
+GPUS_D.US,D,20241112,000000,23.5,23.5,23.5,23.5,450,0
+GPUS_D.US,D,20241113,000000,25.005,25.005,25.005,25.005,736,0
+GPUS_D.US,D,20241118,000000,26,27.01,26,26,464,0
+GPUS_D.US,D,20241121,000000,26.02,26.02,25.63,25.63,776,0
+GPUS_D.US,D,20241126,000000,26.75,26.75,26.75,26.75,257,0
+GPUS_D.US,D,20241204,000000,24.6,24.6,24.47,24.47,853,0
+GPUS_D.US,D,20241205,000000,23.68,23.68,23.68,23.68,240,0
+GPUS_D.US,D,20241211,000000,23.49,23.59,23.45,23.59,9331,0
+GPUS_D.US,D,20241212,000000,24.9388,24.9388,24.41,24.41,612,0
+GPUS_D.US,D,20241213,000000,24.41,24.41,24.41,24.41,172,0
+GPUS_D.US,D,20241217,000000,24.5,26,24.5,25.2682,1974,0
+GPUS_D.US,D,20241227,000000,24.5,24.5,24.5,24.5,284,0
+GPUS_D.US,D,20241230,000000,26.2881,26.2881,26.2881,26.2881,125,0
+GPUS_D.US,D,20250102,000000,24.35,24.35,17.84,19.89,12854,0
+GPUS_D.US,D,20250103,000000,21.68,24.51,20.99,24.15,10556,0
+GPUS_D.US,D,20250106,000000,24.5,26.5,24.5,25,10912,0
+GPUS_D.US,D,20250107,000000,24.8,26.35,24,26,14949,0
+GPUS_D.US,D,20250108,000000,25.4,26.15,24.05,24.05,6013,0
+GPUS_D.US,D,20250110,000000,25.35,25.35,24.4,24.4,833,0
+GPUS_D.US,D,20250113,000000,24.4,24.48,24.4,24.48,892,0
+GPUS_D.US,D,20250114,000000,24.1,25.85,23.21,24.3,7262,0
+GPUS_D.US,D,20250115,000000,24.55,24.55,24.55,24.55,736,0
+GPUS_D.US,D,20250116,000000,23.8,24.1982,23.8,24.1982,1942,0
+GPUS_D.US,D,20250117,000000,23.75,24.31,23.4,23.69,6465,0
+GPUS_D.US,D,20250121,000000,24,24.1,24,24.1,1285,0
+GPUS_D.US,D,20250122,000000,23.4,24.1499,23.4,24.1499,3391,0
+GPUS_D.US,D,20250123,000000,24.45,24.65,22.7,24.65,4698,0
+GPUS_D.US,D,20250124,000000,25.41,25.41,25.41,25.41,366,0
+GPUS_D.US,D,20250127,000000,24.4,24.4,24.168,24.17,1337,0
+GPUS_D.US,D,20250128,000000,25.39,25.96,25.25,25.94,3525,0
+GPUS_D.US,D,20250129,000000,24.28,25.24,23.64,23.64,3668,0
+GPUS_D.US,D,20250130,000000,24.27,24.79,24,24.79,3925,0
+GPUS_D.US,D,20250131,000000,23.73,23.73,22.5,22.9081,3042,0
+GPUS_D.US,D,20250203,000000,22.35,22.35,20.4,20.65,2888,0
+GPUS_D.US,D,20250204,000000,21.0001,21.75,20.76,20.76,1545,0
+GPUS_D.US,D,20250205,000000,21.5719,22.0447,20.9688,20.9688,2964,0
+GPUS_D.US,D,20250206,000000,20.97,23.85,20.25,20.75,33788,0
+GPUS_D.US,D,20250207,000000,20.97,20.98,19,19,7047,0
+GPUS_D.US,D,20250210,000000,19.33,19.33,15.24,16.8415,25323,0
+GPUS_D.US,D,20250211,000000,15.61,16.57,15.0001,15.44,9393,0
+GPUS_D.US,D,20250212,000000,15.68,16.3,15.009,15.55,11900,0
+GPUS_D.US,D,20250213,000000,15.7,15.7,15,15.1722,10743,0
+GPUS_D.US,D,20250214,000000,14.95,15.05,14.37,14.37,4248,0
+GPUS_D.US,D,20250218,000000,14.25,14.25,12.77,13.0697,9892,0
+GPUS_D.US,D,20250219,000000,13.45,13.65,12.75,12.75,13806,0
+GPUS_D.US,D,20250220,000000,12.75,13.25,12.75,13,11486,0
+GPUS_D.US,D,20250221,000000,13,13,12.49,12.55,27694,0
+GPUS_D.US,D,20250224,000000,12.5,12.77,11.9,11.9,8512,0
+GPUS_D.US,D,20250225,000000,11.8,12,11.39,11.5,11848,0
+GPUS_D.US,D,20250226,000000,11.42,11.42,9.4,10.3,12054,0
+GPUS_D.US,D,20250227,000000,10.5,10.9,10.2863,10.2863,5545,0
+GPUS_D.US,D,20250228,000000,9.85,10.24,9.125,9.25,6891,0
+GPUS_D.US,D,20250303,000000,9.5298,9.5298,8.29,9.21,21593,0
+GPUS_D.US,D,20250304,000000,9.47,9.65,8.75,8.75,7304,0
+GPUS_D.US,D,20250305,000000,8.5,9.3,8.5,9.05,4926,0
+GPUS_D.US,D,20250306,000000,9.71,10.25,9.71,9.75,4105,0
+GPUS_D.US,D,20250307,000000,9.7,10.49,9.7,9.75,11401,0
+GPUS_D.US,D,20250310,000000,9.8895,9.8895,9.66,9.8895,773,0
+GPUS_D.US,D,20250311,000000,9.3395,9.5,8.75,8.7645,7300,0
+GPUS_D.US,D,20250312,000000,8.75,9,8.44,8.97,7309,0
+GPUS_D.US,D,20250313,000000,9.05,9.25,9,9,1029,0
+GPUS_D.US,D,20250314,000000,9.3034,9.49,9.3,9.49,796,0
+GPUS_D.US,D,20250317,000000,9.49,9.49,8.99,9,814,0
+GPUS_D.US,D,20250318,000000,9.25,9.5,9.25,9.3,904,0
+GPUS_D.US,D,20250319,000000,9.255,9.5,9.1,9.26,2373,0
+GPUS_D.US,D,20250320,000000,9.09,9.15,9,9.1,1836,0
+GPUS_D.US,D,20250321,000000,9.2724,9.4999,9.2724,9.4999,2695,0
+GPUS_D.US,D,20250324,000000,9.5,10.95,9.5,10.4,16133,0
+GPUS_D.US,D,20250325,000000,11.2,12.4,11,11.8,11061,0
+GPUS_D.US,D,20250326,000000,11.99,12.23,11.716,12.1006,10875,0
+GPUS_D.US,D,20250327,000000,11.9,11.98,11.9,11.9336,1754,0
+GPUS_D.US,D,20250328,000000,11.948,12,11.665,11.88,6264,0
+GPUS_D.US,D,20250331,000000,11.86,11.86,11.63,11.75,2872,0
+GPUS_D.US,D,20250401,000000,11.75,12,11.5,12,10284,0
+GPUS_D.US,D,20250402,000000,11.75,11.8,11.6,11.65,4994,0
+GPUS_D.US,D,20250403,000000,11.49,12.04,11.49,11.62,10669,0
+GPUS_D.US,D,20250404,000000,11.4,11.5,10.72,10.72,7956,0
+GPUS_D.US,D,20250407,000000,10.73,10.94,10.73,10.89,2101,0
+GPUS_D.US,D,20250408,000000,11.3861,11.43,11.09,11.09,2116,0
+GPUS_D.US,D,20250409,000000,11.4388,11.4388,11.18,11.18,1261,0
+GPUS_D.US,D,20250410,000000,11.35,11.35,10.9648,10.99,2108,0
+GPUS_D.US,D,20250411,000000,11.0319,12.19,10.9,11.1,19054,0
+GPUS_D.US,D,20250414,000000,11.48,11.48,11,11.48,6155,0
+GPUS_D.US,D,20250415,000000,11.5,11.5,11.145,11.145,3315,0
+GPUS_D.US,D,20250416,000000,11.39,11.39,11.005,11.005,2225,0
+GPUS_D.US,D,20250417,000000,11.26,11.4,10.57,11.4,3136,0
+GPUS_D.US,D,20250421,000000,11.4,11.4,11.07,11.3054,2183,0
+GPUS_D.US,D,20250422,000000,11.2,11.46,11.2,11.4,2434,0
+GPUS_D.US,D,20250423,000000,11.2,11.56,11.2,11.5499,6113,0
+GPUS_D.US,D,20250424,000000,11.4217,11.5,11.29,11.31,2204,0
+GPUS_D.US,D,20250425,000000,11.31,11.45,11.31,11.4499,7425,0
+GPUS_D.US,D,20250428,000000,11.2223,11.55,11.21,11.21,5458,0
+GPUS_D.US,D,20250429,000000,11.37,11.39,11.08,11.15,5699,0
+GPUS_D.US,D,20250430,000000,11.0425,11.25,10.932,11.25,1521,0
+GPUS_D.US,D,20250501,000000,11.16,11.25,11.1249,11.13,6263,0
+GPUS_D.US,D,20250502,000000,11,11,11,11,387,0
+GPUS_D.US,D,20250505,000000,11.6,12.6,11.55,12.05,37611,0
+GPUS_D.US,D,20250506,000000,11.9,11.98,11.65,11.92,4373,0
+GPUS_D.US,D,20250507,000000,11.85,12.236,11.8,11.881,15339,0
+GPUS_D.US,D,20250508,000000,12.33,12.75,11.91,11.965,32894,0
+GPUS_D.US,D,20250509,000000,11.93,12,11.36,11.9,7103,0
+GPUS_D.US,D,20250512,000000,11.8,11.8715,11.783,11.79,4119,0
+GPUS_D.US,D,20250513,000000,12,12,11.65,11.997,1599,0
+GPUS_D.US,D,20250514,000000,11.7393,11.818,11.7393,11.818,1420,0
+GPUS_D.US,D,20250515,000000,11.8,12,11.605,11.925,3173,0
+GPUS_D.US,D,20250516,000000,12.1,12.525,12.05,12.5,11737,0
+GPUS_D.US,D,20250519,000000,12.55,12.99,12.55,12.74,1307,0
+GPUS_D.US,D,20250520,000000,12.14,12.7116,11.99,12.25,7956,0
+GPUS_D.US,D,20250521,000000,12.5,13.2838,12.5,13.0557,6678,0
+GPUS_D.US,D,20250522,000000,13.1274,13.17,12.93,13.17,1021,0
+GPUS_D.US,D,20250523,000000,12.9167,13.8,12.9167,13.793,9084,0
+GPUS_D.US,D,20250527,000000,12.5343,13,11.975,12.3,54309,0
+GPUS_D.US,D,20250528,000000,12.3,12.36,12.234,12.36,4520,0
+GPUS_D.US,D,20250529,000000,12.88,13.49,12.6463,13.25,7165,0
+GPUS_D.US,D,20250530,000000,12.97,13.09,12.875,12.99,6418,0
+GPUS_D.US,D,20250602,000000,12.42,12.9353,12.42,12.5,1295,0
+GPUS_D.US,D,20250603,000000,12.74,12.74,12.4651,12.52,3280,0
+GPUS_D.US,D,20250604,000000,12.73,13,12.55,12.7,5147,0
+GPUS_D.US,D,20250605,000000,12.65,13.1,12.6,12.8,5057,0
+GPUS_D.US,D,20250606,000000,12.98,13.05,12.9,12.95,13848,0
+GPUS_D.US,D,20250609,000000,13.09,13.25,12.98,12.99,11893,0
+GPUS_D.US,D,20250610,000000,13.3134,14.65,13.1999,14.64,36396,0
+GPUS_D.US,D,20250611,000000,14.5,14.98,14.48,14.5,9976,0
+GPUS_D.US,D,20250612,000000,13.9,14.375,13.9,14.0001,1360,0
+GPUS_D.US,D,20250613,000000,13.676,13.9999,13.4,13.68,5238,0
+GPUS_D.US,D,20250616,000000,13.7,13.73,13.08,13.08,5221,0
+GPUS_D.US,D,20250617,000000,13.0292,13.0292,12.2,12.2,4203,0
+GPUS_D.US,D,20250618,000000,12.65,12.98,12.65,12.79,1734,0
+GPUS_D.US,D,20250620,000000,13.0974,13.6999,12.98,12.98,10207,0
+GPUS_D.US,D,20250623,000000,12.88,13.5,12.88,13.5,1319,0
+GPUS_D.US,D,20250624,000000,13.01,13.55,12.9,12.9,5591,0
+GPUS_D.US,D,20250625,000000,13,13,13,13,410,0
+GPUS_D.US,D,20250626,000000,13,13.0282,12.755,13,7081,0
+GPUS_D.US,D,20250627,000000,13.3642,13.3642,13,13.3,2743,0
+GPUS_D.US,D,20250630,000000,13.51,13.768,13.504,13.7,1236,0
+GPUS_D.US,D,20250701,000000,13.868,14.01,13.55,14.01,1281,0
+GPUS_D.US,D,20250702,000000,14.2397,16.19,14.01,15.0555,10197,0
+GPUS_D.US,D,20250703,000000,15.04,15.04,14.9638,14.9795,3037,0
+GPUS_D.US,D,20250707,000000,15,15.5664,14.745,15.35,7122,0
+GPUS_D.US,D,20250708,000000,15.5,15.96,15.3846,15.3846,2124,0
+GPUS_D.US,D,20250709,000000,16.2985,20.86,16.1919,19.5,30185,0
+GPUS_D.US,D,20250710,000000,20.0862,22.97,18.5001,20.1,17416,0
+GPUS_D.US,D,20250711,000000,19.6,20.5,19.35,20.24,9720,0
+GPUS_D.US,D,20250714,000000,20.4,20.4,18.51,20.06,3206,0
+GPUS_D.US,D,20250715,000000,20.38,21.47,20.38,21.28,13787,0
+GPUS_D.US,D,20250716,000000,20.04,21.19,20.01,20.98,3396,0
+GPUS_D.US,D,20250717,000000,20.5,21.3,20.05,20.78,5601,0
+GPUS_D.US,D,20250718,000000,20.5,20.84,20.035,20.5,6359,0
+GPUS_D.US,D,20250721,000000,20.55,24.29,20.55,22.25,13058,0
+GPUS_D.US,D,20250722,000000,22.45,23.39,22.1914,22.4,4690,0
+GPUS_D.US,D,20250723,000000,23.17,23.17,22.9561,22.9561,2054,0
+GPUS_D.US,D,20250724,000000,23.9763,24,21.35,21.66,6828,0
+GPUS_D.US,D,20250725,000000,21.72,23.2599,21.71,21.96,7307,0
+GPUS_D.US,D,20250728,000000,22.21,23.55,22.03,23.3861,2500,0
+GPUS_D.US,D,20250729,000000,22.06,23.89,21.4358,23,12546,0
+GPUS_D.US,D,20250730,000000,22.99,23.6724,22.628,22.71,3034,0
+GPUS_D.US,D,20250731,000000,21.53,22.54,21.53,22.54,768,0
+GPUS_D.US,D,20250801,000000,22.96,23.25,20.9401,20.9401,1986,0
+GPUS_D.US,D,20250804,000000,20.86,24.29,20.86,22.3,14800,0
+GPUS_D.US,D,20250805,000000,22.82,23.29,22,22,6527,0
+GPUS_D.US,D,20250806,000000,22.78,22.78,21.0001,21.0001,1671,0
+GPUS_D.US,D,20250807,000000,22.61,22.61,21.805,22.5176,5511,0
+GPUS_D.US,D,20250808,000000,22.95,23.4512,22.95,23.21,3963,0
+GPUS_D.US,D,20250811,000000,23.99,23.9999,23.25,23.2654,1934,0
+GPUS_D.US,D,20250812,000000,23.94,24.28,23.12,24.25,4421,0
+GPUS_D.US,D,20250813,000000,24.24,24.25,22.7783,22.7783,2391,0
+GPUS_D.US,D,20250814,000000,23.25,23.25,22.8001,22.8001,951,0
+GPUS_D.US,D,20250815,000000,23.98,23.98,22.8,23.98,970,0
+GPUS_D.US,D,20250818,000000,22.91,23.375,22.8,23.375,1326,0
+GPUS_D.US,D,20250819,000000,23.38,23.4,22,22,2631,0
+GPUS_D.US,D,20250820,000000,22.3,22.3,22.3,22.3,124,0
+GPUS_D.US,D,20250821,000000,23.0679,23.0679,23,23,1383,0
+GPUS_D.US,D,20250825,000000,23.55,23.55,23.1,23.1001,1935,0
+GPUS_D.US,D,20250826,000000,23.2,23.2,22.83,22.83,1372,0
+GPUS_D.US,D,20250827,000000,22.8781,22.9,22.85,22.9,798,0
+GPUS_D.US,D,20250828,000000,23.399,25.88,22.1,22.1,15593,0
+GPUS_D.US,D,20250829,000000,22.37,22.37,22.37,22.37,1207,0
+GPUS_D.US,D,20250902,000000,22.95,22.95,22.95,22.95,625,0
+GPUS_D.US,D,20250903,000000,22.5,23.49,22.5,23.49,1046,0
+GPUS_D.US,D,20250904,000000,23.49,24.56,23.49,24.43,1752,0
+GPUS_D.US,D,20250908,000000,24.5,25.93,23.63,25,4940,0
+GPUS_D.US,D,20250909,000000,23.44,24.89,23,24.4999,13436,0
+GPUS_D.US,D,20250910,000000,24.4308,24.5,23,24.43,7179,0
+GPUS_D.US,D,20250911,000000,23.85,23.85,22.5,22.5,4955,0
+GPUS_D.US,D,20250912,000000,23.475,23.475,22.81,22.85,2200,0
+GPUS_D.US,D,20250915,000000,23.99,24,23.985,23.985,1726,0
+GPUS_D.US,D,20250917,000000,23.375,23.99,23.375,23.99,631,0
+GPUS_D.US,D,20250918,000000,23.4306,23.8827,23.05,23.05,2493,0
+GPUS_D.US,D,20250919,000000,22.95,23.4637,22.843,23.4637,1964,0
+GPUS_D.US,D,20250923,000000,23.2808,23.8453,23.2808,23.8453,610,0
+GPUS_D.US,D,20250925,000000,23.5,23.5,23.17,23.2,2871,0
+GPUS_D.US,D,20250926,000000,22.75,23,22.75,22.75,1920,0
+GPUS_D.US,D,20250929,000000,22.75,22.77,22.75,22.76,1315,0
+GPUS_D.US,D,20250930,000000,22.8,22.8,22.8,22.8,996,0
+GPUS_D.US,D,20251001,000000,23.1,23.22,23.085,23.22,1191,0
+GPUS_D.US,D,20251002,000000,23,23.22,22.9999,23.2199,3686,0
+GPUS_D.US,D,20251003,000000,23.5,23.5,23.1689,23.29,1437,0
+GPUS_D.US,D,20251006,000000,23.78,24.43,23.5,23.5,11522,0
+GPUS_D.US,D,20251007,000000,23.6501,23.6501,23.6,23.6,1826,0
+GPUS_D.US,D,20251008,000000,24.3278,24.3278,23.5972,23.5972,275,0
+GPUS_D.US,D,20251009,000000,23.55,23.5737,23.54,23.5737,1579,0
+GPUS_D.US,D,20251010,000000,24.9853,24.9853,23.6868,23.6868,5078,0
+GPUS_D.US,D,20251013,000000,23.59,25,23.53,24.35,6742,0
+GPUS_D.US,D,20251014,000000,24.35,24.35,24.209,24.209,2378,0
+GPUS_D.US,D,20251015,000000,23.6475,23.7935,23.5,23.5001,5633,0
+GPUS_D.US,D,20251016,000000,23.51,23.51,23.51,23.51,296,0
+GPUS_D.US,D,20251017,000000,24.45,24.49,22.85,22.85,3982,0
+GPUS_D.US,D,20251020,000000,23.1665,23.1665,23.1665,23.1665,616,0
+GPUS_D.US,D,20251021,000000,23.35,23.49,23.35,23.49,450,0
+GPUS_D.US,D,20251022,000000,23.3772,23.3772,23.1,23.225,807,0
+GPUS_D.US,D,20251023,000000,23.3499,23.3499,23.1418,23.1418,653,0
+GPUS_D.US,D,20251024,000000,23.3175,23.33,23.3175,23.33,488,0
+GPUS_D.US,D,20251027,000000,23.15,23.16,23.121,23.121,1885,0
+GPUS_D.US,D,20251028,000000,23.26,23.27,22.5001,23.27,13527,0
+GPUS_D.US,D,20251029,000000,22.94,23.44,22.9004,23.44,3058,0
+GPUS_D.US,D,20251030,000000,23.4,23.41,23.4,23.41,556,0
+GPUS_D.US,D,20251031,000000,23.1,23.8,23.1,23.75,1793,0
+GPUS_D.US,D,20251103,000000,23.75,23.75,23.19,23.22,2304,0
+GPUS_D.US,D,20251104,000000,23.15,23.15,23.15,23.15,373,0
+GPUS_D.US,D,20251105,000000,23.15,23.8332,23.05,23.53,6581,0
+GPUS_D.US,D,20251106,000000,24.5,24.5,23.05,23.05,1696,0
+GPUS_D.US,D,20251107,000000,23.11,23.11,22.75,22.8,1196,0
+GPUS_D.US,D,20251110,000000,23.3,23.3,22.51,22.51,846,0
+GPUS_D.US,D,20251111,000000,22.91,22.91,22.9011,22.9011,778,0
+GPUS_D.US,D,20251112,000000,22.95,22.95,22.0001,22.0001,661,0
+GPUS_D.US,D,20251113,000000,22,22.8377,22,22.83,9365,0
+GPUS_D.US,D,20251114,000000,22.03,22.5,21.51,22.5,1589,0
+GPUS_D.US,D,20251117,000000,22.65,22.65,22.65,22.65,734,0
+GPUS_D.US,D,20251118,000000,21,21,19.18,19.5,5838,0
+GPUS_D.US,D,20251119,000000,19.87,20.7393,19.87,20.7393,379,0
+GPUS_D.US,D,20251120,000000,19.7,19.7,19.7,19.7,1233,0
+GPUS_D.US,D,20251121,000000,19.77,22.15,18.9,21.7,7326,0
+GPUS_D.US,D,20251124,000000,22.03,22.09,21.7816,21.7816,3891,0
+GPUS_D.US,D,20251125,000000,22.9,22.9,21.74,22.24,2080,0
+GPUS_D.US,D,20251126,000000,22.185,22.19,22.18,22.19,2003,0
+GPUS_D.US,D,20251201,000000,22,22,19.42,21.36,4857,0
+GPUS_D.US,D,20251203,000000,20.0001,20.38,20,20,1301,0
+GPUS_D.US,D,20251204,000000,19.5,19.5,19.01,19.25,2188,0
+GPUS_D.US,D,20251208,000000,19.5015,20.3049,19.3,19.3,750,0
+GPUS_D.US,D,20251209,000000,20,20.88,20,20.45,2311,0
+GPUS_D.US,D,20251210,000000,21.5207,24.42,21.5207,23.1999,14188,0
+GPUS_D.US,D,20251211,000000,22.9697,22.9697,22.9697,22.9697,195,0
+GPUS_D.US,D,20251212,000000,21.49,22.9,21.49,22.09,1178,0
+GPUS_D.US,D,20251215,000000,22.3506,22.95,22.3506,22.3506,578,0
+GPUS_D.US,D,20251216,000000,22.3499,23.01,21,21,3937,0
+GPUS_D.US,D,20251217,000000,21.01,21.08,21.01,21.05,862,0
+GPUS_D.US,D,20251219,000000,21.07,21.07,21.05,21.05,366,0
+GPUS_D.US,D,20251223,000000,21.75,21.75,21.75,21.75,160,0
+GPUS_D.US,D,20251224,000000,21.775,21.775,21.775,21.775,318,0
+GPUS_D.US,D,20251229,000000,22.46,22.46,22.46,22.46,149,0
+GPUS_D.US,D,20251230,000000,24,24,21.6,21.6001,1873,0
+GPUS_D.US,D,20260102,000000,21.81,22.55,21.81,22.55,1705,0
+GPUS_D.US,D,20260106,000000,23.03,23.4851,22.5213,22.5487,1186,0
+GPUS_D.US,D,20260107,000000,23,23,21.51,22.04,519,0
+GPUS_D.US,D,20260108,000000,22.4001,24,22.4001,22.4001,1272,0
+GPUS_D.US,D,20260109,000000,24.43,24.43,23.2513,23.2513,4137,0
+GPUS_D.US,D,20260112,000000,24.4715,24.86,24.1354,24.18,4201,0
+GPUS_D.US,D,20260113,000000,24.16,24.16,24.16,24.16,600,0
+GPUS_D.US,D,20260114,000000,23.3093,23.3093,23.3093,23.3093,434,0
+GPUS_D.US,D,20260115,000000,22.6542,23.159,22.6542,23.159,461,0
+GPUS_D.US,D,20260116,000000,23.15,23.15,23.1499,23.15,1435,0
+GPUS_D.US,D,20260120,000000,23.475,23.75,23.15,23.75,4016,0
+GPUS_D.US,D,20260121,000000,23.77,23.78,23.6,23.6,3482,0
+GPUS_D.US,D,20260122,000000,23.6956,23.6956,23.15,23.5,1270,0
+GPUS_D.US,D,20260123,000000,23.45,23.5,23.45,23.5,884,0
+GPUS_D.US,D,20260127,000000,23.79,23.79,23.79,23.79,206,0
+GPUS_D.US,D,20260128,000000,23.653,23.653,23.653,23.653,250,0
+GPUS_D.US,D,20260129,000000,23.53,23.53,23.15,23.15,977,0
+GPUS_D.US,D,20260130,000000,22.95,23.05,21.76,23.05,2256,0
+GPUS_D.US,D,20260202,000000,23,23.6,22.04,23.425,2523,0
+GPUS_D.US,D,20260203,000000,23.155,23.155,23.155,23.155,913,0
+GPUS_D.US,D,20260204,000000,23.2,23.38,23.2,23.22,706,0
+GPUS_D.US,D,20260205,000000,23.36,23.36,23.36,23.36,137,0
+GPUS_D.US,D,20260206,000000,23.4,23.4,23.4,23.4,126,0
+GPUS_D.US,D,20260209,000000,23.45,23.45,23.45,23.45,1062,0
+GPUS_D.US,D,20260210,000000,23,23.2,23,23.2,775,0
+GPUS_D.US,D,20260211,000000,23.1,23.33,23.1,23.33,543,0
+GPUS_D.US,D,20260212,000000,23,23.25,22.25,22.95,2264,0
+GPUS_D.US,D,20260217,000000,22.5,23.0641,22.5,23.0641,968,0
+GPUS_D.US,D,20260218,000000,22.99,22.99,22.99,22.99,100,0
diff --git a/daily/us/nysemkt stocks/graf.us.txt b/daily/us/nysemkt stocks/graf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b25e5516bf3533293501b68fa0573ccb57952b96
--- /dev/null
+++ b/daily/us/nysemkt stocks/graf.us.txt	
@@ -0,0 +1,320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRAF.US,D,20240819,000000,9.03,9.99,9.03,9.97,793192,0
+GRAF.US,D,20240820,000000,9.99,10.11,9.97,9.97,116526,0
+GRAF.US,D,20240821,000000,9.97,9.98,9.97,9.98,67254,0
+GRAF.US,D,20240822,000000,9.98,9.98,9.98,9.98,844,0
+GRAF.US,D,20240823,000000,9.99,9.99,9.98,9.99,704306,0
+GRAF.US,D,20240826,000000,9.99,9.99,9.98,9.985,733899,0
+GRAF.US,D,20240827,000000,9.98,9.99,9.97,9.99,111130,0
+GRAF.US,D,20240828,000000,9.99,9.99,9.99,9.99,261,0
+GRAF.US,D,20240829,000000,9.97,9.99,9.97,9.99,179366,0
+GRAF.US,D,20240903,000000,9.97,9.99,9.97,9.99,508,0
+GRAF.US,D,20240904,000000,9.99,9.99,9.99,9.99,173138,0
+GRAF.US,D,20240905,000000,9.99,9.99,9.985,9.9897,2507,0
+GRAF.US,D,20240906,000000,9.985,9.99,9.985,9.99,1148,0
+GRAF.US,D,20240909,000000,9.99,10,9.99,10,74751,0
+GRAF.US,D,20240910,000000,10,10.2187,9.98,9.99,21455,0
+GRAF.US,D,20240911,000000,9.9941,9.9941,9.9941,9.9941,302,0
+GRAF.US,D,20240912,000000,9.98,9.99,9.98,9.98,493542,0
+GRAF.US,D,20240913,000000,9.99,9.99,9.975,9.99,128498,0
+GRAF.US,D,20240916,000000,9.98,9.98,9.98,9.98,87114,0
+GRAF.US,D,20240917,000000,9.99,9.99,9.99,9.99,1054,0
+GRAF.US,D,20240918,000000,9.9847,9.9847,9.98,9.9817,2498,0
+GRAF.US,D,20240919,000000,9.99,9.99,9.99,9.99,763,0
+GRAF.US,D,20240920,000000,9.99,10,9.985,9.99,32659,0
+GRAF.US,D,20240923,000000,9.98,10.01,9.98,10.01,5872,0
+GRAF.US,D,20240924,000000,9.99,10,9.99,10,6142,0
+GRAF.US,D,20240925,000000,9.995,10.01,9.9923,10.01,54722,0
+GRAF.US,D,20240927,000000,10.01,10.01,10.01,10.01,174,0
+GRAF.US,D,20240930,000000,10.0098,10.0098,10.0098,10.0098,1096,0
+GRAF.US,D,20241001,000000,10,10.01,9.99,9.99,222275,0
+GRAF.US,D,20241003,000000,10,10,10,10,750,0
+GRAF.US,D,20241004,000000,10.02,10.02,10.02,10.02,406,0
+GRAF.US,D,20241008,000000,9.99,9.99,9.99,9.99,230,0
+GRAF.US,D,20241009,000000,10.01,10.01,10.01,10.01,150,0
+GRAF.US,D,20241010,000000,9.991,10,9.99,9.991,3243,0
+GRAF.US,D,20241015,000000,9.99,10.04,9.98,9.99,726125,0
+GRAF.US,D,20241016,000000,10.01,10.04,10,10.04,8693,0
+GRAF.US,D,20241017,000000,10,10.549,10,10.02,8638,0
+GRAF.US,D,20241018,000000,10.3475,11.02,9.98,10.0407,16008,0
+GRAF.US,D,20241021,000000,10.52,10.6429,9.99,10.0381,13680,0
+GRAF.US,D,20241022,000000,10.1317,10.3508,9.98,10.04,4303,0
+GRAF.US,D,20241023,000000,10.3719,10.6159,9.99,10.05,20041,0
+GRAF.US,D,20241024,000000,10.52,10.7422,9.99,10,14464,0
+GRAF.US,D,20241025,000000,10.0393,10.0393,10.0393,10.0393,100,0
+GRAF.US,D,20241028,000000,10.01,10.01,10.01,10.01,1460,0
+GRAF.US,D,20241029,000000,10.01,10.06,10.01,10.06,4062,0
+GRAF.US,D,20241030,000000,10.03,10.03,10.01,10.0118,24223,0
+GRAF.US,D,20241031,000000,10.01,10.02,10.01,10.02,1746,0
+GRAF.US,D,20241101,000000,10.0126,10.0126,10.0126,10.0126,1296,0
+GRAF.US,D,20241104,000000,10.02,10.0275,10.01,10.02,6739,0
+GRAF.US,D,20241105,000000,10.03,10.03,10.03,10.03,1321,0
+GRAF.US,D,20241106,000000,10.03,10.03,10.0199,10.02,12924,0
+GRAF.US,D,20241107,000000,10.02,10.027,10.01,10.01,7667,0
+GRAF.US,D,20241108,000000,10.0169,10.02,10.01,10.01,34996,0
+GRAF.US,D,20241111,000000,10.0179,10.02,10.0179,10.02,20587,0
+GRAF.US,D,20241112,000000,10.0158,10.02,10.01,10.02,184728,0
+GRAF.US,D,20241113,000000,10.02,10.02,10.02,10.02,710,0
+GRAF.US,D,20241114,000000,10.02,10.02,10.015,10.02,92815,0
+GRAF.US,D,20241115,000000,10.02,10.02,10.0149,10.0149,5129,0
+GRAF.US,D,20241118,000000,10.02,10.02,10.02,10.02,200,0
+GRAF.US,D,20241119,000000,10.02,10.0225,10.02,10.02,50259,0
+GRAF.US,D,20241120,000000,10.02,10.0202,10.02,10.02,32270,0
+GRAF.US,D,20241121,000000,10.01,10.03,10.01,10.02,74438,0
+GRAF.US,D,20241122,000000,10.02,10.02,10.01,10.01,25602,0
+GRAF.US,D,20241125,000000,10.015,10.035,10.015,10.03,116450,0
+GRAF.US,D,20241126,000000,10.0384,10.0385,10.0384,10.0385,333,0
+GRAF.US,D,20241127,000000,10.0421,10.07,10.04,10.05,6035,0
+GRAF.US,D,20241129,000000,10.04,10.04,10.03,10.03,1164,0
+GRAF.US,D,20241202,000000,10.04,10.05,10.04,10.0411,13887,0
+GRAF.US,D,20241203,000000,10.05,10.07,10.05,10.07,5655,0
+GRAF.US,D,20241204,000000,10.06,10.06,10.06,10.06,25074,0
+GRAF.US,D,20241205,000000,10.051,10.07,10.05,10.07,126180,0
+GRAF.US,D,20241206,000000,10.07,10.08,10.06,10.07,25619,0
+GRAF.US,D,20241209,000000,10.07,10.09,10.07,10.09,279594,0
+GRAF.US,D,20241210,000000,10.07,10.07,10.07,10.07,64995,0
+GRAF.US,D,20241211,000000,10.07,10.11,10.07,10.11,17070,0
+GRAF.US,D,20241212,000000,10.09,10.13,10.08,10.08,19026,0
+GRAF.US,D,20241213,000000,10.08,10.092,10.07,10.0828,5708,0
+GRAF.US,D,20241216,000000,10.18,10.18,10.08,10.09,1852,0
+GRAF.US,D,20241217,000000,10.07,10.12,10.07,10.07,18393,0
+GRAF.US,D,20241218,000000,10.08,10.1,10.08,10.08,1049,0
+GRAF.US,D,20241219,000000,10.08,10.1,10.07,10.08,21120,0
+GRAF.US,D,20241220,000000,10.07,10.09,10.07,10.07,48228,0
+GRAF.US,D,20241223,000000,10.09,10.09,10.07,10.07,71445,0
+GRAF.US,D,20241227,000000,10.08,10.08,10.07,10.07,614,0
+GRAF.US,D,20241231,000000,10.08,10.09,10.08,10.09,28255,0
+GRAF.US,D,20250102,000000,10.08,10.09,10.07,10.08,116421,0
+GRAF.US,D,20250103,000000,10.08,10.09,10.08,10.084,4660,0
+GRAF.US,D,20250106,000000,10.0781,10.09,10.07,10.07,4155,0
+GRAF.US,D,20250107,000000,10.0811,10.09,10.0811,10.09,1273,0
+GRAF.US,D,20250108,000000,10.08,10.09,10.08,10.09,2322,0
+GRAF.US,D,20250110,000000,10.085,10.09,10.08,10.08,5067,0
+GRAF.US,D,20250114,000000,10.0801,10.1,10.08,10.1,46628,0
+GRAF.US,D,20250115,000000,10.0958,10.0958,10.09,10.09,6700,0
+GRAF.US,D,20250116,000000,10.09,10.11,10.09,10.1,7674,0
+GRAF.US,D,20250117,000000,10.1,10.11,10.1,10.11,4701,0
+GRAF.US,D,20250121,000000,10.105,10.105,10.1,10.105,19950,0
+GRAF.US,D,20250122,000000,10.1,10.15,10.1,10.11,18598,0
+GRAF.US,D,20250123,000000,10.11,10.15,10.11,10.11,2123,0
+GRAF.US,D,20250124,000000,10.111,10.111,10.11,10.11,4390,0
+GRAF.US,D,20250127,000000,10.11,10.11,10.11,10.11,111,0
+GRAF.US,D,20250128,000000,10.11,10.115,10.11,10.11,3103,0
+GRAF.US,D,20250129,000000,10.11,10.1198,10.11,10.11,3423,0
+GRAF.US,D,20250130,000000,10.12,10.1201,10.12,10.12,2966,0
+GRAF.US,D,20250131,000000,10.12,10.13,10.12,10.13,6907,0
+GRAF.US,D,20250203,000000,10.1373,10.1373,10.12,10.13,2087,0
+GRAF.US,D,20250204,000000,10.13,10.17,10.13,10.13,13253,0
+GRAF.US,D,20250205,000000,10.13,10.15,10.13,10.13,4368,0
+GRAF.US,D,20250206,000000,10.13,10.13,10.13,10.13,1563,0
+GRAF.US,D,20250207,000000,10.13,10.1348,10.13,10.1348,371,0
+GRAF.US,D,20250210,000000,10.13,10.15,10.13,10.15,7702,0
+GRAF.US,D,20250211,000000,10.14,10.15,10.14,10.15,17630,0
+GRAF.US,D,20250212,000000,10.141,10.155,10.14,10.15,3367,0
+GRAF.US,D,20250213,000000,10.15,10.15,10.15,10.15,1110,0
+GRAF.US,D,20250214,000000,10.15,10.15,10.14,10.14,4145,0
+GRAF.US,D,20250218,000000,10.14,10.15,10.14,10.15,1768,0
+GRAF.US,D,20250219,000000,10.15,10.1544,10.15,10.15,3641,0
+GRAF.US,D,20250220,000000,10.15,10.155,10.15,10.15,4031,0
+GRAF.US,D,20250221,000000,10.1574,10.16,10.15,10.16,10377,0
+GRAF.US,D,20250224,000000,10.16,10.1635,10.16,10.1635,1398,0
+GRAF.US,D,20250225,000000,10.16,10.16,10.16,10.16,557,0
+GRAF.US,D,20250226,000000,10.164,10.164,10.164,10.164,107,0
+GRAF.US,D,20250227,000000,10.165,10.17,10.165,10.17,11848,0
+GRAF.US,D,20250228,000000,10.2,10.2,10.2,10.2,1201,0
+GRAF.US,D,20250303,000000,10.18,10.18,10.18,10.18,1366,0
+GRAF.US,D,20250304,000000,10.18,10.23,10.18,10.18,35046,0
+GRAF.US,D,20250305,000000,10.22,10.22,10.22,10.22,163,0
+GRAF.US,D,20250306,000000,10.18,10.18,10.18,10.18,1720,0
+GRAF.US,D,20250307,000000,10.18,10.185,10.18,10.18,3702,0
+GRAF.US,D,20250311,000000,10.1824,10.1824,10.18,10.18,1985,0
+GRAF.US,D,20250312,000000,10.18,10.18,10.18,10.18,591,0
+GRAF.US,D,20250313,000000,10.15,10.15,10.15,10.15,218,0
+GRAF.US,D,20250317,000000,10.18,10.18,10.18,10.18,360,0
+GRAF.US,D,20250319,000000,10.2,10.2,10.2,10.2,2341,0
+GRAF.US,D,20250320,000000,10.22,10.2201,10.22,10.2201,2349,0
+GRAF.US,D,20250321,000000,10.2,10.23,10.2,10.2,1425,0
+GRAF.US,D,20250324,000000,10.22,10.22,10.22,10.22,350,0
+GRAF.US,D,20250325,000000,10.22,10.22,10.2,10.22,2649,0
+GRAF.US,D,20250326,000000,10.23,10.23,10.2063,10.22,7099,0
+GRAF.US,D,20250327,000000,10.23,10.25,10.23,10.25,8900,0
+GRAF.US,D,20250401,000000,10.24,10.25,10.15,10.15,6081,0
+GRAF.US,D,20250402,000000,10.22,10.24,10.22,10.23,15378,0
+GRAF.US,D,20250403,000000,10.23,10.2335,10.22,10.22,10554,0
+GRAF.US,D,20250404,000000,10.2308,10.24,10.2308,10.24,3778,0
+GRAF.US,D,20250407,000000,10.22,10.23,10.21,10.2247,201271,0
+GRAF.US,D,20250409,000000,10.22,10.22,10.22,10.22,973,0
+GRAF.US,D,20250410,000000,10.22,10.23,10.22,10.23,993,0
+GRAF.US,D,20250415,000000,10.25,10.25,10.25,10.25,1124,0
+GRAF.US,D,20250416,000000,10.24,10.24,10.21,10.21,7415,0
+GRAF.US,D,20250421,000000,10.24,10.24,10.24,10.24,226,0
+GRAF.US,D,20250422,000000,10.24,10.24,10.24,10.24,107,0
+GRAF.US,D,20250424,000000,10.2553,10.2553,10.24,10.24,1138,0
+GRAF.US,D,20250428,000000,10.2728,10.3,10.26,10.3,10052,0
+GRAF.US,D,20250429,000000,10.26,10.28,10.26,10.28,26155,0
+GRAF.US,D,20250430,000000,10.29,10.31,10.29,10.3,902772,0
+GRAF.US,D,20250502,000000,10.3,10.3,10.3,10.3,6494,0
+GRAF.US,D,20250506,000000,10.3,10.4,10.3,10.3,200,0
+GRAF.US,D,20250507,000000,10.3,10.34,10.3,10.34,1332,0
+GRAF.US,D,20250508,000000,10.34,10.34,10.28,10.34,245,0
+GRAF.US,D,20250509,000000,10.3,10.34,10.3,10.3,215,0
+GRAF.US,D,20250512,000000,10.34,10.34,10.28,10.34,217,0
+GRAF.US,D,20250513,000000,10.29,10.36,10.29,10.36,1606,0
+GRAF.US,D,20250514,000000,10.32,10.36,10.32,10.34,1950,0
+GRAF.US,D,20250515,000000,10.34,10.34,10.34,10.34,26024,0
+GRAF.US,D,20250516,000000,10.32,10.34,10.32,10.34,1349,0
+GRAF.US,D,20250519,000000,10.34,10.36,10.34,10.35,2305,0
+GRAF.US,D,20250520,000000,10.31,10.36,10.31,10.36,15306,0
+GRAF.US,D,20250521,000000,10.37,10.38,10.36,10.375,10932,0
+GRAF.US,D,20250522,000000,10.37,10.38,10.37,10.38,101573,0
+GRAF.US,D,20250523,000000,10.5,10.5,10.38,10.38,2227,0
+GRAF.US,D,20250527,000000,10.405,10.405,10.34,10.405,203,0
+GRAF.US,D,20250528,000000,10.41,10.45,10.41,10.4406,22510,0
+GRAF.US,D,20250529,000000,10.44,10.44,10.44,10.44,1352,0
+GRAF.US,D,20250530,000000,10.41,10.42,10.41,10.42,6736,0
+GRAF.US,D,20250604,000000,10.42,10.42,10.42,10.42,400,0
+GRAF.US,D,20250605,000000,10.42,10.4388,10.42,10.4388,2108,0
+GRAF.US,D,20250609,000000,10.45,10.45,10.44,10.45,6465,0
+GRAF.US,D,20250610,000000,10.47,10.47,10.47,10.47,705,0
+GRAF.US,D,20250612,000000,10.45,10.47,10.45,10.45,30871,0
+GRAF.US,D,20250613,000000,10.5,10.5,10.49,10.49,516,0
+GRAF.US,D,20250616,000000,10.48,10.49,10.47,10.47,9613,0
+GRAF.US,D,20250617,000000,10.45,10.48,10.45,10.4799,8073,0
+GRAF.US,D,20250618,000000,10.46,10.46,10.45,10.45,4315,0
+GRAF.US,D,20250624,000000,10.49,10.49,10.49,10.49,2000,0
+GRAF.US,D,20250626,000000,10.475,10.475,10.475,10.475,397,0
+GRAF.US,D,20250627,000000,10.46,10.47,10.46,10.463,22141,0
+GRAF.US,D,20250701,000000,10.47,10.4701,10.47,10.47,8087,0
+GRAF.US,D,20250702,000000,10.46,10.46,10.46,10.46,34381,0
+GRAF.US,D,20250703,000000,10.4405,10.4405,10.4405,10.4405,1000,0
+GRAF.US,D,20250707,000000,10.48,10.48,10.45,10.45,700,0
+GRAF.US,D,20250708,000000,10.45,10.45,10.45,10.45,1891,0
+GRAF.US,D,20250710,000000,10.46,10.46,10.46,10.46,1705,0
+GRAF.US,D,20250711,000000,10.46,10.46,10.46,10.46,2993,0
+GRAF.US,D,20250714,000000,10.47,10.47,10.46,10.47,4293,0
+GRAF.US,D,20250717,000000,10.47,10.47,10.47,10.47,16660,0
+GRAF.US,D,20250718,000000,10.47,10.4811,10.47,10.47,39589,0
+GRAF.US,D,20250722,000000,10.49,10.495,10.485,10.495,32469,0
+GRAF.US,D,20250723,000000,10.5,10.51,10.5,10.51,8777,0
+GRAF.US,D,20250728,000000,10.51,10.51,10.51,10.51,7463,0
+GRAF.US,D,20250730,000000,10.53,10.53,10.53,10.53,194,0
+GRAF.US,D,20250731,000000,10.53,10.53,10.49,10.49,1059,0
+GRAF.US,D,20250801,000000,10.49,10.53,10.49,10.51,129587,0
+GRAF.US,D,20250804,000000,10.49,10.49,10.49,10.49,18751,0
+GRAF.US,D,20250806,000000,10.4801,10.4801,10.4801,10.4801,1008,0
+GRAF.US,D,20250811,000000,10.53,10.53,10.52,10.52,1106,0
+GRAF.US,D,20250812,000000,10.48,10.53,10.26,10.26,14869,0
+GRAF.US,D,20250813,000000,10.395,10.51,10.39,10.49,8408,0
+GRAF.US,D,20250814,000000,10.49,10.49,10.49,10.49,130,0
+GRAF.US,D,20250815,000000,10.48,10.4971,10.48,10.48,4980,0
+GRAF.US,D,20250818,000000,10.48,10.48,10.48,10.48,209,0
+GRAF.US,D,20250819,000000,10.48,10.491,10.48,10.4801,3117,0
+GRAF.US,D,20250820,000000,10.48,10.48,10.48,10.48,159,0
+GRAF.US,D,20250821,000000,10.49,10.49,10.48,10.49,10260,0
+GRAF.US,D,20250822,000000,10.49,10.49,10.49,10.49,147,0
+GRAF.US,D,20250825,000000,10.49,10.5,10.49,10.5,10217,0
+GRAF.US,D,20250828,000000,10.51,10.51,10.51,10.51,125,0
+GRAF.US,D,20250829,000000,10.48,10.53,10.455,10.455,2536,0
+GRAF.US,D,20250902,000000,10.53,10.53,10.49,10.49,320,0
+GRAF.US,D,20250903,000000,10.49,10.49,10.49,10.49,122,0
+GRAF.US,D,20250904,000000,10.49,10.49,10.49,10.49,183,0
+GRAF.US,D,20250905,000000,10.49,10.49,10.49,10.49,113,0
+GRAF.US,D,20250908,000000,10.49,10.49,10.49,10.49,164,0
+GRAF.US,D,20250909,000000,10.5,10.5,10.5,10.5,219,0
+GRAF.US,D,20250910,000000,10.49,10.49,10.49,10.49,167,0
+GRAF.US,D,20250911,000000,10.49,10.49,10.49,10.49,128,0
+GRAF.US,D,20250912,000000,10.49,10.4901,10.49,10.4901,2180,0
+GRAF.US,D,20250915,000000,10.5,10.5,10.5,10.5,145,0
+GRAF.US,D,20250916,000000,10.49,10.49,10.49,10.49,128,0
+GRAF.US,D,20250917,000000,10.53,10.53,10.51,10.51,677,0
+GRAF.US,D,20250918,000000,10.53,10.53,10.53,10.53,117,0
+GRAF.US,D,20250919,000000,10.55,10.55,10.55,10.55,11133,0
+GRAF.US,D,20250922,000000,10.7277,10.7277,10.645,10.645,825,0
+GRAF.US,D,20250923,000000,10.55,10.62,10.55,10.56,2463,0
+GRAF.US,D,20250924,000000,10.58,10.58,10.58,10.58,314,0
+GRAF.US,D,20250925,000000,10.62,10.62,10.54,10.56,1122,0
+GRAF.US,D,20250926,000000,10.54,10.54,10.54,10.54,9847,0
+GRAF.US,D,20250929,000000,10.58,10.58,10.58,10.58,672,0
+GRAF.US,D,20250930,000000,10.62,10.62,10.54,10.54,413,0
+GRAF.US,D,20251007,000000,10.6,10.6,10.6,10.6,300,0
+GRAF.US,D,20251008,000000,10.6,10.6,10.6,10.6,382,0
+GRAF.US,D,20251009,000000,10.54,10.56,10.54,10.56,672,0
+GRAF.US,D,20251010,000000,10.6,10.6,10.6,10.6,405,0
+GRAF.US,D,20251013,000000,10.56,10.56,10.56,10.56,321,0
+GRAF.US,D,20251014,000000,10.57,10.61,10.57,10.57,604,0
+GRAF.US,D,20251015,000000,10.61,10.61,10.61,10.61,261,0
+GRAF.US,D,20251016,000000,10.61,10.61,10.61,10.61,1449,0
+GRAF.US,D,20251021,000000,10.61,10.613,10.6,10.6,21346,0
+GRAF.US,D,20251022,000000,10.59,10.7514,10.58,10.6,5914,0
+GRAF.US,D,20251024,000000,10.62,10.65,10.62,10.63,10386,0
+GRAF.US,D,20251027,000000,10.62,10.62,10.62,10.62,400,0
+GRAF.US,D,20251029,000000,10.6,10.79,10.59,10.61,6479,0
+GRAF.US,D,20251030,000000,10.59,10.645,10.59,10.645,7945,0
+GRAF.US,D,20251031,000000,10.65,10.65,10.63,10.65,13120,0
+GRAF.US,D,20251103,000000,10.64,10.64,10.64,10.64,2148,0
+GRAF.US,D,20251104,000000,10.77,10.79,10.645,10.65,5794,0
+GRAF.US,D,20251105,000000,10.67,10.67,10.67,10.67,1601,0
+GRAF.US,D,20251107,000000,10.67,10.67,10.665,10.67,30803,0
+GRAF.US,D,20251110,000000,10.63,10.66,10.63,10.66,310,0
+GRAF.US,D,20251111,000000,10.68,10.68,10.678,10.678,11533,0
+GRAF.US,D,20251112,000000,10.67,10.6889,10.66,10.665,19250,0
+GRAF.US,D,20251113,000000,10.675,10.68,10.675,10.68,82161,0
+GRAF.US,D,20251114,000000,10.68,10.68,10.68,10.68,10018,0
+GRAF.US,D,20251118,000000,10.62,10.65,10.62,10.65,222,0
+GRAF.US,D,20251119,000000,10.67,10.69,10.67,10.69,127974,0
+GRAF.US,D,20251120,000000,10.6765,10.69,10.65,10.68,18903,0
+GRAF.US,D,20251124,000000,10.68,10.685,10.645,10.68,189168,0
+GRAF.US,D,20251125,000000,10.68,10.71,10.68,10.71,254886,0
+GRAF.US,D,20251126,000000,10.6485,10.7,10.605,10.7,10788,0
+GRAF.US,D,20251128,000000,10.7,10.71,10.68,10.68,1251,0
+GRAF.US,D,20251201,000000,10.675,10.71,10.675,10.69,26822,0
+GRAF.US,D,20251202,000000,10.71,10.71,10.66,10.7,815,0
+GRAF.US,D,20251203,000000,10.68,10.68,10.68,10.68,99665,0
+GRAF.US,D,20251205,000000,10.7,10.7,10.69,10.7,19633,0
+GRAF.US,D,20251208,000000,10.7,10.71,10.7,10.71,1146,0
+GRAF.US,D,20251209,000000,10.69,10.71,10.69,10.71,382,0
+GRAF.US,D,20251210,000000,10.71,10.71,10.66,10.71,13155,0
+GRAF.US,D,20251211,000000,10.68,10.71,10.68,10.68,211,0
+GRAF.US,D,20251212,000000,10.71,10.71,10.705,10.71,23408,0
+GRAF.US,D,20251215,000000,11.0316,11.72,10.78,10.85,2742,0
+GRAF.US,D,20251216,000000,10.68,10.74,10.68,10.71,1902,0
+GRAF.US,D,20251217,000000,10.71,10.715,10.71,10.715,394,0
+GRAF.US,D,20251218,000000,10.71,10.7101,10.71,10.71,28886,0
+GRAF.US,D,20251219,000000,10.715,10.731,10.71,10.72,38670,0
+GRAF.US,D,20251222,000000,11.6365,11.6365,10.68,10.72,19815,0
+GRAF.US,D,20251223,000000,11.3653,11.77,10.6917,10.74,2271,0
+GRAF.US,D,20251224,000000,10.67,10.74,10.66,10.73,1689,0
+GRAF.US,D,20251226,000000,11.71,11.8,10.66,10.719868,10486,0
+GRAF.US,D,20251229,000000,10.71,10.71,10.6896,10.6896,4722,0
+GRAF.US,D,20251230,000000,11.6594,11.6594,10.715,10.73,5854,0
+GRAF.US,D,20251231,000000,10.72,11.85,10.72,10.755,14845,0
+GRAF.US,D,20260102,000000,11.5611,11.715,10.65,10.66,20529,0
+GRAF.US,D,20260105,000000,11.491,11.73,10.67,10.7534,17102,0
+GRAF.US,D,20260106,000000,10.69,10.76,10.68,10.7,6757,0
+GRAF.US,D,20260107,000000,10.71,10.71,10.7,10.71,920,0
+GRAF.US,D,20260108,000000,11.71,11.71,10.66,10.76,4647,0
+GRAF.US,D,20260109,000000,10.68,10.6973,10.65,10.6973,1890,0
+GRAF.US,D,20260112,000000,10.75,10.75,10.7101,10.73,10884,0
+GRAF.US,D,20260113,000000,10.7,10.73,10.7,10.73,6291,0
+GRAF.US,D,20260114,000000,10.75,10.76,10.72,10.73,9850,0
+GRAF.US,D,20260115,000000,10.73,11.75,10.71,10.71,14394,0
+GRAF.US,D,20260116,000000,11,11,10.66,10.6854,18090,0
+GRAF.US,D,20260120,000000,10.71,10.715,10.68,10.71,10198,0
+GRAF.US,D,20260121,000000,10.7096,10.72,10.69,10.7084,34291,0
+GRAF.US,D,20260122,000000,10.66,11.0584,10.66,10.7,281846,0
+GRAF.US,D,20260123,000000,10.76,10.76,10.65,10.65,714150,0
+GRAF.US,D,20260126,000000,10.6601,10.75,10.66,10.6987,5572,0
+GRAF.US,D,20260127,000000,10.76,11.5596,10.66,10.75,766638,0
+GRAF.US,D,20260128,000000,11.83,11.83,10.65,10.7499,42040,0
+GRAF.US,D,20260129,000000,10.715,10.74,10.71,10.74,47787,0
+GRAF.US,D,20260130,000000,10.71,10.74,10.71,10.72,5649,0
+GRAF.US,D,20260202,000000,10.74,10.74,10.72,10.72,16621,0
+GRAF.US,D,20260204,000000,10.6601,10.7,10.65,10.65,3304,0
+GRAF.US,D,20260205,000000,10.66,10.74,10.651,10.66,7983,0
+GRAF.US,D,20260206,000000,10.7,10.7001,10.66,10.69,4031,0
+GRAF.US,D,20260209,000000,10.74,10.75,10.7,10.7,1724,0
+GRAF.US,D,20260210,000000,10.6701,10.7174,10.65,10.68,6544,0
+GRAF.US,D,20260211,000000,10.75,10.75,10.66,10.66,1462,0
+GRAF.US,D,20260212,000000,10.7,10.76,10.7,10.7,755,0
+GRAF.US,D,20260213,000000,10.75,10.75,10.73,10.75,717,0
+GRAF.US,D,20260218,000000,11.705,11.705,10.67,10.67,10168,0
diff --git a/daily/us/nysemkt stocks/hcwc.us.txt b/daily/us/nysemkt stocks/hcwc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06effd5cad03e6c905c50fd5ac3bd60819cfc3ec
--- /dev/null
+++ b/daily/us/nysemkt stocks/hcwc.us.txt	
@@ -0,0 +1,358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCWC.US,D,20240916,000000,8.5,8.5,5.01,5.24,225400,0
+HCWC.US,D,20240917,000000,5.36,5.46,3.65,4.16,466426,0
+HCWC.US,D,20240918,000000,3.75,4.5,3.29,3.5,239119,0
+HCWC.US,D,20240919,000000,3.36,3.42,2.8505,2.9701,240033,0
+HCWC.US,D,20240920,000000,2.66,2.8351,2.29,2.48,334260,0
+HCWC.US,D,20240923,000000,2.48,2.93,2.24,2.62,205437,0
+HCWC.US,D,20240924,000000,2.62,3.28,2.5035,3.2,251920,0
+HCWC.US,D,20240925,000000,3.2,3.3,2.7,2.79,123685,0
+HCWC.US,D,20240926,000000,2.8,2.8,2.5,2.64,118841,0
+HCWC.US,D,20240927,000000,2.56,2.64,2.46,2.57,62451,0
+HCWC.US,D,20240930,000000,2.59,2.59,2.4,2.49,53633,0
+HCWC.US,D,20241001,000000,2.47,2.478,2.22,2.39,95544,0
+HCWC.US,D,20241002,000000,2.39,2.39,2.2301,2.3,31393,0
+HCWC.US,D,20241003,000000,2.3,2.3,2.14,2.18,37793,0
+HCWC.US,D,20241004,000000,2.13,2.1799,1.9708,2.11,61370,0
+HCWC.US,D,20241007,000000,2.1,2.1,1.96,1.97,25782,0
+HCWC.US,D,20241008,000000,2.01,2.1599,1.95,2.0705,106304,0
+HCWC.US,D,20241009,000000,2.04,2.38,2,2.2,48513,0
+HCWC.US,D,20241010,000000,2.24,2.3,2.122,2.2852,35163,0
+HCWC.US,D,20241011,000000,2.249,2.55,2.051,2.14,165088,0
+HCWC.US,D,20241014,000000,2.12,2.1892,2.05,2.1,34748,0
+HCWC.US,D,20241015,000000,2.17,2.17,2.05,2.15,12186,0
+HCWC.US,D,20241016,000000,2.1,2.1699,2.08,2.0949,32185,0
+HCWC.US,D,20241017,000000,2.12,2.19,2.04,2.15,27148,0
+HCWC.US,D,20241018,000000,2.15,2.17,2.0601,2.17,5523,0
+HCWC.US,D,20241021,000000,2.14,2.2699,2.01,2.01,33757,0
+HCWC.US,D,20241022,000000,2.04,2.15,2.01,2.06,23512,0
+HCWC.US,D,20241023,000000,2.04,2.14,2.01,2.02,30509,0
+HCWC.US,D,20241024,000000,2.06,2.41,2.042,2.3,125475,0
+HCWC.US,D,20241025,000000,2.28,2.73,2.28,2.55,395990,0
+HCWC.US,D,20241028,000000,2.45,2.5,2.26,2.38,74653,0
+HCWC.US,D,20241029,000000,2.29,2.3799,2.11,2.2,66607,0
+HCWC.US,D,20241030,000000,2.13,2.1759,1.63,1.8,235169,0
+HCWC.US,D,20241031,000000,1.84,1.9,1.7,1.72,67339,0
+HCWC.US,D,20241101,000000,1.73,1.8327,1.65,1.65,21610,0
+HCWC.US,D,20241104,000000,1.7,1.78,1.6712,1.74,17536,0
+HCWC.US,D,20241105,000000,1.77,1.78,1.71,1.72,17347,0
+HCWC.US,D,20241106,000000,1.7,1.74,1.67,1.68,18202,0
+HCWC.US,D,20241107,000000,1.69,1.7499,1.69,1.73,19327,0
+HCWC.US,D,20241108,000000,1.75,1.78,1.72,1.78,15088,0
+HCWC.US,D,20241111,000000,1.7799,1.8499,1.71,1.78,23058,0
+HCWC.US,D,20241112,000000,1.8,2.11,1.8,1.8201,49209,0
+HCWC.US,D,20241113,000000,1.8601,1.97,1.6101,1.71,568207,0
+HCWC.US,D,20241114,000000,1.7,1.75,1.62,1.73,22487,0
+HCWC.US,D,20241115,000000,1.73,1.73,1.58,1.69,41010,0
+HCWC.US,D,20241118,000000,1.69,1.87,1.6801,1.76,81921,0
+HCWC.US,D,20241119,000000,1.74,1.74,1.65,1.65,30469,0
+HCWC.US,D,20241120,000000,1.65,1.67,1.64,1.66,14632,0
+HCWC.US,D,20241121,000000,1.67,1.69,1.54,1.58,54053,0
+HCWC.US,D,20241122,000000,1.6136,1.6399,1.54,1.555,31021,0
+HCWC.US,D,20241125,000000,1.54,1.57,1.4,1.47,55992,0
+HCWC.US,D,20241126,000000,1.47,1.5,1.44,1.44,25808,0
+HCWC.US,D,20241127,000000,1.42,1.73,1.4,1.72,218655,0
+HCWC.US,D,20241129,000000,1.75,1.7592,1.56,1.64,112938,0
+HCWC.US,D,20241202,000000,1.62,1.66,1.43,1.52,187631,0
+HCWC.US,D,20241203,000000,1.5099,1.6,1.45,1.46,116560,0
+HCWC.US,D,20241204,000000,1.48,1.48,1.31,1.31,116054,0
+HCWC.US,D,20241205,000000,1.3228,1.4,1.19,1.2,141938,0
+HCWC.US,D,20241206,000000,1.2,1.22,1.09,1.22,105154,0
+HCWC.US,D,20241209,000000,1.18,1.53,1.1,1.3204,383915,0
+HCWC.US,D,20241210,000000,1.35,1.36,1.19,1.2028,62479,0
+HCWC.US,D,20241211,000000,1.22,1.29,1.15,1.2,59870,0
+HCWC.US,D,20241212,000000,1.22,1.2361,1.16,1.16,52162,0
+HCWC.US,D,20241213,000000,1.15,1.175,1.09,1.11,54317,0
+HCWC.US,D,20241216,000000,1.115,1.14,0.82,0.84,189551,0
+HCWC.US,D,20241217,000000,0.8764,0.9003,0.8248,0.871,22906,0
+HCWC.US,D,20241218,000000,0.871,0.9084,0.7701,0.82,141697,0
+HCWC.US,D,20241219,000000,0.84,0.86,0.8199,0.8199,76402,0
+HCWC.US,D,20241220,000000,0.801,0.86,0.7838,0.7838,97699,0
+HCWC.US,D,20241223,000000,0.8388,1.05,0.814,0.8682,319938,0
+HCWC.US,D,20241224,000000,0.861,0.96,0.7643,0.8305,652131,0
+HCWC.US,D,20241226,000000,0.8152,0.8897,0.77,0.862,143610,0
+HCWC.US,D,20241227,000000,0.8497,0.95505,0.84,0.9507,109780,0
+HCWC.US,D,20241230,000000,0.9377,0.9507,0.85,0.8838,110632,0
+HCWC.US,D,20241231,000000,0.9279,1.34,0.9,1.1799,1172265,0
+HCWC.US,D,20250102,000000,1.154,1.43,1.11,1.13,841589,0
+HCWC.US,D,20250103,000000,1.11,1.23,1.0601,1.0987,217442,0
+HCWC.US,D,20250106,000000,1.111,1.15,0.88,0.971,3522953,0
+HCWC.US,D,20250107,000000,1.36,1.66,1.2,1.6,8190622,0
+HCWC.US,D,20250108,000000,1.5,1.53,1.2,1.21,822122,0
+HCWC.US,D,20250110,000000,1.3,1.97,1.27,1.84,2472462,0
+HCWC.US,D,20250113,000000,2.05,2.35,1.15,1.68,1582131,0
+HCWC.US,D,20250114,000000,1.35,1.49,1.17,1.28,425692,0
+HCWC.US,D,20250115,000000,1.2242,1.3494,1.2,1.26,143671,0
+HCWC.US,D,20250116,000000,1.24,1.25,1.07,1.22,163341,0
+HCWC.US,D,20250117,000000,1.2299,1.38,1.16,1.23,149180,0
+HCWC.US,D,20250121,000000,1.19,1.2,1.12,1.15,107796,0
+HCWC.US,D,20250122,000000,1.13,1.14,1.01,1.0301,198159,0
+HCWC.US,D,20250123,000000,1.03,1.09,1.02,1.09,61615,0
+HCWC.US,D,20250124,000000,1.05,1.3,1.05,1.12,168161,0
+HCWC.US,D,20250127,000000,1.05,1.1,0.9841,1.06,232654,0
+HCWC.US,D,20250128,000000,1.04,1.06,1.02,1.03,26829,0
+HCWC.US,D,20250129,000000,1.03,1.12,1.0004,1.02,143070,0
+HCWC.US,D,20250130,000000,1.0232,1.07,0.98,0.99,82217,0
+HCWC.US,D,20250131,000000,1,1.06,0.97,1,97271,0
+HCWC.US,D,20250203,000000,0.97,1,0.87,0.94,136220,0
+HCWC.US,D,20250204,000000,0.93,0.94,0.89,0.9071,47237,0
+HCWC.US,D,20250205,000000,0.9071,1.01,0.84,0.85,131890,0
+HCWC.US,D,20250206,000000,0.86,0.8644,0.7564,0.785,178244,0
+HCWC.US,D,20250207,000000,0.785,0.79,0.76,0.77,80297,0
+HCWC.US,D,20250210,000000,0.7701,0.78,0.67975,0.71,101475,0
+HCWC.US,D,20250211,000000,0.7134,0.8,0.71,0.755,109080,0
+HCWC.US,D,20250212,000000,0.735,0.8,0.7272,0.76,48163,0
+HCWC.US,D,20250213,000000,0.75,0.755,0.7028,0.7541,61735,0
+HCWC.US,D,20250214,000000,0.77,0.8,0.73,0.76,56383,0
+HCWC.US,D,20250218,000000,0.7506,0.779899,0.72,0.7335,71902,0
+HCWC.US,D,20250219,000000,0.7101,0.78,0.7003,0.7309,178545,0
+HCWC.US,D,20250220,000000,0.7264,0.7451,0.71,0.73,29161,0
+HCWC.US,D,20250221,000000,0.72,0.745,0.7069,0.7449,49642,0
+HCWC.US,D,20250224,000000,0.7452,0.75,0.7022,0.705,128535,0
+HCWC.US,D,20250225,000000,0.7042,0.7042,0.61535,0.67,117258,0
+HCWC.US,D,20250226,000000,0.652051,0.69,0.6096,0.635,73105,0
+HCWC.US,D,20250227,000000,0.6,0.6218,0.577,0.58,63411,0
+HCWC.US,D,20250228,000000,0.59,0.6,0.56,0.5999,46001,0
+HCWC.US,D,20250303,000000,0.6,0.6347,0.5832,0.61,686020,0
+HCWC.US,D,20250304,000000,0.5673,0.5775,0.4715,0.5775,382348,0
+HCWC.US,D,20250305,000000,0.55,0.57,0.5371,0.5435,36972,0
+HCWC.US,D,20250306,000000,0.5054,0.54,0.5054,0.53,27412,0
+HCWC.US,D,20250307,000000,0.561,0.626899,0.55,0.55,135304,0
+HCWC.US,D,20250310,000000,0.55,0.5998,0.5131,0.549,76984,0
+HCWC.US,D,20250311,000000,0.54,0.549,0.5131,0.549,28445,0
+HCWC.US,D,20250312,000000,0.54,0.5599,0.5201,0.53,42501,0
+HCWC.US,D,20250313,000000,0.57,0.6,0.54,0.6,31396,0
+HCWC.US,D,20250314,000000,0.5699,0.6,0.56,0.56,33803,0
+HCWC.US,D,20250317,000000,0.5616,0.57,0.52,0.5372,45543,0
+HCWC.US,D,20250318,000000,0.54,0.567,0.52,0.567,332816,0
+HCWC.US,D,20250319,000000,0.535001,0.57,0.5317,0.552,65423,0
+HCWC.US,D,20250320,000000,0.53,0.7287,0.51,0.6834,3287520,0
+HCWC.US,D,20250321,000000,0.58,0.6024,0.5,0.5696,767594,0
+HCWC.US,D,20250324,000000,0.54,0.5501,0.4901,0.53,274266,0
+HCWC.US,D,20250325,000000,0.51,0.62,0.51,0.57,543014,0
+HCWC.US,D,20250326,000000,0.543,0.5599,0.5132,0.528,271489,0
+HCWC.US,D,20250327,000000,0.53,0.53,0.5131,0.5293,76836,0
+HCWC.US,D,20250328,000000,0.5293,0.5495,0.48,0.5,105043,0
+HCWC.US,D,20250331,000000,0.5135,0.5176,0.3811,0.5,485151,0
+HCWC.US,D,20250401,000000,0.470101,0.5,0.440101,0.4402,76100,0
+HCWC.US,D,20250402,000000,0.4601,0.5299,0.4402,0.49,343905,0
+HCWC.US,D,20250403,000000,0.49,0.4994,0.413,0.43,328370,0
+HCWC.US,D,20250404,000000,0.417,0.45,0.29,0.392,348312,0
+HCWC.US,D,20250407,000000,0.370001,0.4399,0.37,0.4399,99499,0
+HCWC.US,D,20250408,000000,0.44,0.4799,0.39,0.3949,129424,0
+HCWC.US,D,20250409,000000,0.385,0.42,0.385,0.4168,70830,0
+HCWC.US,D,20250410,000000,0.4163,0.429899,0.4051,0.4078,19145,0
+HCWC.US,D,20250411,000000,0.415,0.425,0.41,0.424648,62075,0
+HCWC.US,D,20250414,000000,0.4201,0.4484,0.4146,0.4479,150909,0
+HCWC.US,D,20250415,000000,0.4479,0.4479,0.4064,0.4298,40483,0
+HCWC.US,D,20250416,000000,0.4213,0.45,0.4107,0.45,24531,0
+HCWC.US,D,20250417,000000,0.4358,0.438,0.4106,0.4254,65271,0
+HCWC.US,D,20250421,000000,0.4254,0.439,0.4201,0.4343,28109,0
+HCWC.US,D,20250422,000000,0.4394,0.4798,0.4392,0.4599,258587,0
+HCWC.US,D,20250423,000000,0.46,0.47,0.4174,0.4311,192080,0
+HCWC.US,D,20250424,000000,0.432,0.45,0.4201,0.4252,42037,0
+HCWC.US,D,20250425,000000,0.4253,0.44,0.41,0.41,38498,0
+HCWC.US,D,20250428,000000,0.4187,0.44,0.4109,0.44,30298,0
+HCWC.US,D,20250429,000000,0.44,0.44,0.42,0.42,62830,0
+HCWC.US,D,20250430,000000,0.43,0.5,0.42,0.479,904692,0
+HCWC.US,D,20250501,000000,0.4808,0.49,0.3555,0.4049,843602,0
+HCWC.US,D,20250502,000000,0.4037,0.43,0.4001,0.408799,48699,0
+HCWC.US,D,20250505,000000,0.4,0.41,0.3903,0.3951,49444,0
+HCWC.US,D,20250506,000000,0.4001,0.41,0.3828,0.405,38059,0
+HCWC.US,D,20250507,000000,0.405,0.405,0.379,0.379,59071,0
+HCWC.US,D,20250508,000000,0.38,0.3898,0.37,0.38,42664,0
+HCWC.US,D,20250509,000000,0.38,0.4194,0.38,0.4143,46033,0
+HCWC.US,D,20250512,000000,0.4002,0.5671,0.4,0.51,4708696,0
+HCWC.US,D,20250513,000000,0.4602,0.4711,0.4,0.42978,1648327,0
+HCWC.US,D,20250514,000000,0.4355,0.4384,0.3751,0.394,848817,0
+HCWC.US,D,20250515,000000,0.39,0.4,0.356,0.3801,203267,0
+HCWC.US,D,20250516,000000,0.3801,0.3925,0.36,0.39,319489,0
+HCWC.US,D,20250519,000000,0.3859,0.3957,0.375,0.3882,94220,0
+HCWC.US,D,20250520,000000,0.3821,0.39,0.37,0.3752,89943,0
+HCWC.US,D,20250521,000000,0.375,0.38,0.36,0.363,85692,0
+HCWC.US,D,20250522,000000,0.365,0.374,0.361,0.374,68786,0
+HCWC.US,D,20250523,000000,0.3633,0.375,0.3601,0.3743,81033,0
+HCWC.US,D,20250527,000000,0.3748,0.4,0.3701,0.3817,88952,0
+HCWC.US,D,20250528,000000,0.385,0.385,0.3771,0.3844,86467,0
+HCWC.US,D,20250529,000000,0.3845,0.429,0.3802,0.4147,621190,0
+HCWC.US,D,20250530,000000,0.4,0.4139,0.366,0.3955,227711,0
+HCWC.US,D,20250602,000000,0.3753,0.3999,0.375,0.38,56445,0
+HCWC.US,D,20250603,000000,0.4,0.4,0.3752,0.3919,61138,0
+HCWC.US,D,20250604,000000,0.3851,0.3901,0.38,0.39,98020,0
+HCWC.US,D,20250605,000000,0.3882,0.43,0.383,0.405,727885,0
+HCWC.US,D,20250606,000000,0.3963,0.44,0.3851,0.42,529716,0
+HCWC.US,D,20250609,000000,0.4197,0.44,0.41,0.42,185283,0
+HCWC.US,D,20250610,000000,0.43,0.4317,0.41,0.43,93486,0
+HCWC.US,D,20250611,000000,0.4201,0.43,0.4201,0.4264,62303,0
+HCWC.US,D,20250612,000000,0.4201,0.4269,0.4005,0.4132,99141,0
+HCWC.US,D,20250613,000000,0.405,0.42,0.402,0.4085,166292,0
+HCWC.US,D,20250616,000000,0.4118,0.4118,0.382,0.404,98675,0
+HCWC.US,D,20250617,000000,0.41,0.4188,0.4005,0.411,62775,0
+HCWC.US,D,20250618,000000,0.4001,0.415,0.3933,0.412,32612,0
+HCWC.US,D,20250620,000000,0.41,0.4219,0.3925,0.3925,104136,0
+HCWC.US,D,20250623,000000,0.3999,0.4075,0.3851,0.3989,84935,0
+HCWC.US,D,20250624,000000,0.411,0.4174,0.4001,0.4031,109333,0
+HCWC.US,D,20250625,000000,0.4169,0.43,0.3678,0.39,411697,0
+HCWC.US,D,20250626,000000,0.3879,0.4156,0.3804,0.4036,190759,0
+HCWC.US,D,20250627,000000,0.3999,0.4199,0.3904,0.41,147979,0
+HCWC.US,D,20250630,000000,0.41,0.42,0.400201,0.404,124030,0
+HCWC.US,D,20250701,000000,0.4225,0.4319,0.41001,0.4282,165390,0
+HCWC.US,D,20250702,000000,0.42915,0.443,0.4283,0.4362,232982,0
+HCWC.US,D,20250703,000000,0.4352,0.4407,0.435,0.4351,36528,0
+HCWC.US,D,20250707,000000,0.4101,0.43,0.4079,0.42,105863,0
+HCWC.US,D,20250708,000000,0.419,0.4199,0.3856,0.387,214728,0
+HCWC.US,D,20250709,000000,0.396,0.396,0.3812,0.3925,195782,0
+HCWC.US,D,20250710,000000,0.3935,0.42,0.39,0.42,204516,0
+HCWC.US,D,20250711,000000,0.3993,0.4207,0.39,0.41,178544,0
+HCWC.US,D,20250714,000000,0.4001,0.4082,0.39,0.3982,76689,0
+HCWC.US,D,20250715,000000,0.41,0.4199,0.3875,0.3949,44545,0
+HCWC.US,D,20250716,000000,0.4,0.4603,0.4,0.4502,951175,0
+HCWC.US,D,20250717,000000,0.4301,0.44,0.3951,0.4231,449394,0
+HCWC.US,D,20250718,000000,0.4185,0.4347,0.414,0.43,178898,0
+HCWC.US,D,20250721,000000,0.425,0.43,0.41,0.418,89628,0
+HCWC.US,D,20250722,000000,0.4103,0.43,0.4103,0.4202,78359,0
+HCWC.US,D,20250723,000000,0.42,0.42939,0.4172,0.42,36080,0
+HCWC.US,D,20250724,000000,0.4236,0.4299,0.4,0.4132,136947,0
+HCWC.US,D,20250725,000000,0.427499,0.430501,0.4101,0.427,177055,0
+HCWC.US,D,20250728,000000,0.4281,0.47,0.4147,0.4499,586984,0
+HCWC.US,D,20250729,000000,0.44,0.4471,0.42,0.44,155048,0
+HCWC.US,D,20250730,000000,0.42,0.4385,0.42,0.421,88732,0
+HCWC.US,D,20250731,000000,0.421,0.44,0.3859,0.41,142358,0
+HCWC.US,D,20250801,000000,0.399,0.4104,0.3614,0.3926,172342,0
+HCWC.US,D,20250804,000000,0.3961,0.415,0.396,0.3962,53255,0
+HCWC.US,D,20250805,000000,0.396099,0.4,0.38,0.39,47143,0
+HCWC.US,D,20250806,000000,0.3999,0.4299,0.39,0.4191,438703,0
+HCWC.US,D,20250807,000000,0.4109,0.4299,0.4,0.42,99742,0
+HCWC.US,D,20250808,000000,0.4,0.42,0.4,0.41,49096,0
+HCWC.US,D,20250811,000000,0.4,0.405,0.3924,0.3999,34676,0
+HCWC.US,D,20250812,000000,0.3826,0.4101,0.3826,0.3956,122679,0
+HCWC.US,D,20250813,000000,0.3977,0.41,0.39,0.3999,47186,0
+HCWC.US,D,20250814,000000,0.3931,0.4,0.3825,0.4,120730,0
+HCWC.US,D,20250815,000000,0.41,0.425,0.3946,0.42,176985,0
+HCWC.US,D,20250818,000000,0.4162,0.4211,0.3759,0.3951,420162,0
+HCWC.US,D,20250819,000000,0.4098,0.42,0.3901,0.42,46160,0
+HCWC.US,D,20250820,000000,0.395,0.421,0.39,0.4014,79171,0
+HCWC.US,D,20250821,000000,0.41,0.415,0.41,0.415,49780,0
+HCWC.US,D,20250822,000000,0.412,0.424999,0.412,0.417201,57579,0
+HCWC.US,D,20250825,000000,0.417,0.421999,0.4146,0.4159,51697,0
+HCWC.US,D,20250826,000000,0.415999,0.416,0.38,0.3918,126149,0
+HCWC.US,D,20250827,000000,0.4,0.4048,0.38,0.38,96528,0
+HCWC.US,D,20250828,000000,0.3998,0.3999,0.3801,0.3903,58677,0
+HCWC.US,D,20250829,000000,0.391,0.4,0.3851,0.3887,42575,0
+HCWC.US,D,20250902,000000,0.3962,0.42,0.3851,0.42,142506,0
+HCWC.US,D,20250903,000000,0.4119,0.4198,0.406,0.4107,39703,0
+HCWC.US,D,20250904,000000,0.4107,0.4199,0.38,0.3958,75880,0
+HCWC.US,D,20250905,000000,0.4049,0.43,0.390001,0.4225,109476,0
+HCWC.US,D,20250908,000000,0.42105,0.435,0.42,0.4301,311450,0
+HCWC.US,D,20250909,000000,0.42505,0.439,0.42,0.4299,165489,0
+HCWC.US,D,20250910,000000,0.4301,0.47,0.4255,0.45,359454,0
+HCWC.US,D,20250911,000000,0.45,0.48,0.4337,0.4727,432437,0
+HCWC.US,D,20250912,000000,0.48,0.487999,0.444001,0.467,290754,0
+HCWC.US,D,20250915,000000,0.469999,0.59,0.4656,0.56,1187071,0
+HCWC.US,D,20250916,000000,0.5741,0.948799,0.5614,0.77,10597922,0
+HCWC.US,D,20250917,000000,0.834,0.98,0.7839,0.8379,2559344,0
+HCWC.US,D,20250918,000000,0.8267,0.97,0.76,0.93,1457075,0
+HCWC.US,D,20250919,000000,0.9555,0.9555,0.7813,0.8202,561508,0
+HCWC.US,D,20250922,000000,0.8364,0.874,0.68,0.7341,879255,0
+HCWC.US,D,20250923,000000,0.7003,0.79,0.5523,0.65,1051590,0
+HCWC.US,D,20250924,000000,0.66,0.73,0.636801,0.6676,504846,0
+HCWC.US,D,20250925,000000,0.66,0.7297,0.63,0.674,244690,0
+HCWC.US,D,20250926,000000,0.6958,0.78,0.6132,0.6652,933998,0
+HCWC.US,D,20250929,000000,0.67,0.731299,0.64,0.7,397853,0
+HCWC.US,D,20250930,000000,0.685,0.76,0.65,0.76,458331,0
+HCWC.US,D,20251001,000000,0.719,0.73,0.6839,0.7,254364,0
+HCWC.US,D,20251002,000000,0.69,0.75,0.66,0.7017,416069,0
+HCWC.US,D,20251003,000000,0.702086,0.76,0.7005,0.7216,205867,0
+HCWC.US,D,20251006,000000,0.7245,0.7398,0.62,0.6574,714364,0
+HCWC.US,D,20251007,000000,0.640001,0.6663,0.6101,0.635,226138,0
+HCWC.US,D,20251008,000000,0.6282,0.6579,0.6191,0.6325,123347,0
+HCWC.US,D,20251009,000000,0.6391,0.6486,0.6158,0.6325,99049,0
+HCWC.US,D,20251010,000000,0.6273,0.6887,0.62,0.67,385426,0
+HCWC.US,D,20251013,000000,0.67,0.7457,0.67,0.725,646970,0
+HCWC.US,D,20251014,000000,0.725,0.7597,0.6919,0.745,813918,0
+HCWC.US,D,20251015,000000,0.77,0.7725,0.7,0.74,247334,0
+HCWC.US,D,20251016,000000,0.70155,0.7099,0.6506,0.6749,361809,0
+HCWC.US,D,20251017,000000,0.6732,0.7,0.655,0.6895,369365,0
+HCWC.US,D,20251020,000000,0.6849,0.7042,0.65,0.6962,90901,0
+HCWC.US,D,20251021,000000,0.6962,0.7344,0.6717,0.7101,257336,0
+HCWC.US,D,20251022,000000,0.7038,0.72,0.6946,0.702,103604,0
+HCWC.US,D,20251023,000000,0.691,0.7019,0.685,0.6951,68695,0
+HCWC.US,D,20251024,000000,0.6866,0.7049,0.6865,0.695,41937,0
+HCWC.US,D,20251027,000000,0.685,0.71,0.6,0.6572,286148,0
+HCWC.US,D,20251028,000000,0.6502,0.6691,0.6375,0.6523,190306,0
+HCWC.US,D,20251029,000000,0.6523,0.67,0.63,0.64,302712,0
+HCWC.US,D,20251030,000000,0.64,0.659999,0.6,0.63,191059,0
+HCWC.US,D,20251031,000000,0.63,0.6341,0.5811,0.5967,197173,0
+HCWC.US,D,20251103,000000,0.596499,0.5999,0.58,0.5882,89194,0
+HCWC.US,D,20251104,000000,0.58,0.5899,0.525,0.5391,402629,0
+HCWC.US,D,20251105,000000,0.6608,0.72,0.6,0.6,1467691,0
+HCWC.US,D,20251106,000000,0.591,0.606,0.54,0.5987,310190,0
+HCWC.US,D,20251107,000000,0.5795,0.5795,0.551,0.5698,51452,0
+HCWC.US,D,20251110,000000,0.57,0.5882,0.557,0.58,136353,0
+HCWC.US,D,20251111,000000,0.586,0.6101,0.57,0.6069,174035,0
+HCWC.US,D,20251112,000000,0.61,0.6199,0.5883,0.6001,160944,0
+HCWC.US,D,20251113,000000,0.59,0.632,0.5821,0.62,170029,0
+HCWC.US,D,20251114,000000,0.63,0.6318,0.606,0.614,366181,0
+HCWC.US,D,20251117,000000,0.6162,0.6315,0.5998,0.6115,188901,0
+HCWC.US,D,20251118,000000,0.6239,0.6239,0.5705,0.605,152168,0
+HCWC.US,D,20251119,000000,0.6132,0.6132,0.5728,0.5835,97892,0
+HCWC.US,D,20251120,000000,0.6077,0.6077,0.5824,0.5854,91173,0
+HCWC.US,D,20251121,000000,0.5837,0.6296,0.5837,0.6185,456752,0
+HCWC.US,D,20251124,000000,0.62,0.6367,0.6014,0.6199,168392,0
+HCWC.US,D,20251125,000000,0.625,0.6499,0.6168,0.6249,72006,0
+HCWC.US,D,20251126,000000,0.6399,0.6904,0.607,0.607,230744,0
+HCWC.US,D,20251128,000000,0.6334,0.6334,0.602,0.6162,28299,0
+HCWC.US,D,20251201,000000,0.6101,0.6199,0.5624,0.5651,291115,0
+HCWC.US,D,20251202,000000,0.57,0.57,0.5301,0.5372,215215,0
+HCWC.US,D,20251203,000000,0.542,0.5847,0.535,0.57,405019,0
+HCWC.US,D,20251204,000000,0.5853,0.5853,0.565,0.5772,290239,0
+HCWC.US,D,20251205,000000,0.569999,0.599499,0.5588,0.5806,190185,0
+HCWC.US,D,20251208,000000,0.57,0.5959,0.5599,0.5769,136782,0
+HCWC.US,D,20251209,000000,0.565,0.579499,0.54855,0.560299,85235,0
+HCWC.US,D,20251210,000000,0.57,0.5822,0.5438,0.577,258014,0
+HCWC.US,D,20251211,000000,0.5734,0.58,0.5199,0.5319,298144,0
+HCWC.US,D,20251212,000000,0.519249,0.519249,0.26,0.2881,3163929,0
+HCWC.US,D,20251215,000000,0.309,0.31,0.26,0.275,737965,0
+HCWC.US,D,20251216,000000,0.27,0.274,0.2448,0.2701,345695,0
+HCWC.US,D,20251217,000000,0.27,0.2828,0.2552,0.2828,235878,0
+HCWC.US,D,20251218,000000,0.28,0.299,0.252,0.2588,280443,0
+HCWC.US,D,20251219,000000,0.2522,0.3,0.2522,0.263,827195,0
+HCWC.US,D,20251222,000000,0.269,0.27,0.2527,0.2536,124406,0
+HCWC.US,D,20251223,000000,0.2541,0.2846,0.2525,0.284,308375,0
+HCWC.US,D,20251224,000000,0.28,0.323,0.278,0.3131,642625,0
+HCWC.US,D,20251226,000000,0.3131,0.315049,0.28,0.3001,473060,0
+HCWC.US,D,20251229,000000,0.2989,0.2989,0.26,0.27,316391,0
+HCWC.US,D,20251230,000000,0.27,0.272799,0.261,0.271,81681,0
+HCWC.US,D,20251231,000000,0.2689,0.27,0.2208,0.251,664108,0
+HCWC.US,D,20260102,000000,0.2678,0.2824,0.2582,0.2809,203821,0
+HCWC.US,D,20260105,000000,0.2966,0.3219,0.261,0.2961,3197697,0
+HCWC.US,D,20260106,000000,0.2911,0.2961,0.2622,0.2792,1087952,0
+HCWC.US,D,20260107,000000,0.2835,0.2984,0.275101,0.294,411749,0
+HCWC.US,D,20260108,000000,0.293501,0.3,0.2889,0.2994,290616,0
+HCWC.US,D,20260109,000000,0.295,0.30625,0.2837,0.2995,254651,0
+HCWC.US,D,20260112,000000,0.2995,0.3049,0.292,0.295,122321,0
+HCWC.US,D,20260113,000000,0.3,0.3007,0.2904,0.294,228258,0
+HCWC.US,D,20260114,000000,0.2904,0.3059,0.28895,0.301,195422,0
+HCWC.US,D,20260115,000000,0.302549,0.305,0.29465,0.2961,65878,0
+HCWC.US,D,20260116,000000,0.2969,0.3,0.285,0.2894,101270,0
+HCWC.US,D,20260120,000000,0.2835,0.3044,0.28,0.2856,178382,0
+HCWC.US,D,20260121,000000,0.288,0.2994,0.282,0.2927,75152,0
+HCWC.US,D,20260122,000000,0.2927,0.3348,0.2927,0.325,429706,0
+HCWC.US,D,20260123,000000,0.3203,0.343,0.3175,0.3266,205687,0
+HCWC.US,D,20260126,000000,0.3351,0.3582,0.3201,0.3414,375616,0
+HCWC.US,D,20260127,000000,0.3401,0.3498,0.33,0.3397,125036,0
+HCWC.US,D,20260128,000000,0.3397,0.34,0.328,0.329,17143,0
+HCWC.US,D,20260129,000000,0.3121,0.325,0.2817,0.2942,185634,0
+HCWC.US,D,20260130,000000,0.29,0.295,0.2702,0.277,165320,0
+HCWC.US,D,20260202,000000,0.276799,0.28615,0.27095,0.2793,135294,0
+HCWC.US,D,20260203,000000,0.280101,0.286399,0.276,0.2799,115573,0
+HCWC.US,D,20260204,000000,0.28825,0.31,0.262,0.2717,107078,0
+HCWC.US,D,20260205,000000,0.2699,0.28,0.251,0.269899,101971,0
+HCWC.US,D,20260206,000000,0.27,0.283,0.259999,0.2604,123615,0
+HCWC.US,D,20260209,000000,0.278,0.2799,0.26,0.27,197741,0
+HCWC.US,D,20260210,000000,0.27,0.294999,0.2659,0.273,197374,0
+HCWC.US,D,20260211,000000,0.2685,0.2783,0.2685,0.271,56579,0
+HCWC.US,D,20260212,000000,0.2753,0.2823,0.27,0.275,63135,0
+HCWC.US,D,20260213,000000,0.265101,0.2749,0.25,0.2684,134938,0
+HCWC.US,D,20260217,000000,0.26,0.2678,0.25,0.2626,73858,0
+HCWC.US,D,20260218,000000,0.2547,0.279899,0.25,0.262,119618,0
diff --git a/daily/us/nysemkt stocks/hyln.us.txt b/daily/us/nysemkt stocks/hyln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9201eca4bbf87fe0df326750178f2af5b4cb5e5c
--- /dev/null
+++ b/daily/us/nysemkt stocks/hyln.us.txt	
@@ -0,0 +1,1606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYLN.US,D,20190423,000000,9.7,9.7,9.7,9.7,1032,0
+HYLN.US,D,20190501,000000,9.7417,9.7417,9.7417,9.7417,100,0
+HYLN.US,D,20190506,000000,9.73,9.73,9.73,9.73,16000,0
+HYLN.US,D,20190507,000000,9.72,9.72,9.68,9.68,51401,0
+HYLN.US,D,20190508,000000,9.68,9.69,9.68,9.68,31000,0
+HYLN.US,D,20190521,000000,9.68,9.68,9.68,9.68,150000,0
+HYLN.US,D,20190522,000000,9.69,9.69,9.69,9.69,100,0
+HYLN.US,D,20190530,000000,9.73,9.73,9.73,9.73,100,0
+HYLN.US,D,20190531,000000,9.7,9.7,9.7,9.7,2520,0
+HYLN.US,D,20190605,000000,9.71,9.71,9.69,9.69,1901,0
+HYLN.US,D,20190610,000000,9.69,9.69,9.69,9.69,100,0
+HYLN.US,D,20190611,000000,9.71,9.71,9.71,9.71,446480,0
+HYLN.US,D,20190612,000000,9.71,9.71,9.71,9.71,100,0
+HYLN.US,D,20190613,000000,9.72,9.72,9.71,9.71,125300,0
+HYLN.US,D,20190614,000000,9.71,9.71,9.7,9.71,391563,0
+HYLN.US,D,20190617,000000,9.71,9.72,9.71,9.71,454600,0
+HYLN.US,D,20190618,000000,9.71,9.74,9.7,9.7246,1870300,0
+HYLN.US,D,20190619,000000,9.74,9.74,9.71,9.71,106600,0
+HYLN.US,D,20190620,000000,9.72,9.74,9.71,9.71,199700,0
+HYLN.US,D,20190624,000000,9.61,9.74,9.61,9.74,972869,0
+HYLN.US,D,20190626,000000,9.8,10,9.79,9.82,3364,0
+HYLN.US,D,20190627,000000,9.94,9.94,9.84,9.85,601,0
+HYLN.US,D,20190702,000000,9.84,9.84,9.8,9.8,910,0
+HYLN.US,D,20190703,000000,9.75,9.75,9.75,9.75,200,0
+HYLN.US,D,20190712,000000,9.75,9.75,9.75,9.75,100,0
+HYLN.US,D,20190716,000000,9.75,9.8,9.75,9.8,75933,0
+HYLN.US,D,20190718,000000,9.75,9.8,9.75,9.8,500,0
+HYLN.US,D,20190722,000000,9.76,9.78,9.76,9.78,700,0
+HYLN.US,D,20190724,000000,9.75,9.79,9.75,9.79,401,0
+HYLN.US,D,20190726,000000,9.8,9.8,9.75,9.77,405387,0
+HYLN.US,D,20190812,000000,9.8,9.8,9.8,9.8,121,0
+HYLN.US,D,20190813,000000,9.77,9.8,9.77,9.8,291759,0
+HYLN.US,D,20190814,000000,9.85,9.85,9.84,9.84,354,0
+HYLN.US,D,20190815,000000,9.85,9.85,9.8,9.8,5244,0
+HYLN.US,D,20190816,000000,9.85,9.85,9.85,9.85,102,0
+HYLN.US,D,20190819,000000,9.85,9.85,9.79,9.79,12724,0
+HYLN.US,D,20190820,000000,9.85,9.85,9.83,9.83,1116,0
+HYLN.US,D,20190821,000000,9.82,9.82,9.82,9.82,3027,0
+HYLN.US,D,20190822,000000,9.84,9.84,9.84,9.84,117,0
+HYLN.US,D,20190826,000000,9.8,9.85,9.8,9.85,202,0
+HYLN.US,D,20190827,000000,9.85,9.85,9.85,9.85,113,0
+HYLN.US,D,20190830,000000,9.81,9.86,9.81,9.85,1804,0
+HYLN.US,D,20190904,000000,9.78,9.84,9.78,9.84,291117,0
+HYLN.US,D,20190905,000000,9.83,9.85,9.83,9.83,470827,0
+HYLN.US,D,20190906,000000,9.84,9.84,9.84,9.84,100,0
+HYLN.US,D,20190909,000000,9.86,9.86,9.86,9.86,105,0
+HYLN.US,D,20190911,000000,9.86,9.86,9.85,9.86,216489,0
+HYLN.US,D,20190913,000000,9.8,9.85,9.8,9.85,308,0
+HYLN.US,D,20190916,000000,9.85,9.85,9.845,9.845,300226,0
+HYLN.US,D,20190917,000000,9.81,9.85,9.81,9.85,599,0
+HYLN.US,D,20190920,000000,9.87,9.87,9.87,9.87,1102,0
+HYLN.US,D,20190923,000000,9.87,9.87,9.87,9.87,1100,0
+HYLN.US,D,20190924,000000,9.81,9.87,9.81,9.87,1431,0
+HYLN.US,D,20190925,000000,9.87,9.88,9.87,9.88,29217,0
+HYLN.US,D,20191001,000000,9.88,9.88,9.88,9.88,100,0
+HYLN.US,D,20191004,000000,9.88,9.88,9.88,9.88,100,0
+HYLN.US,D,20191007,000000,9.86,9.86,9.84,9.85,402001,0
+HYLN.US,D,20191008,000000,9.82,9.87,9.82,9.87,201,0
+HYLN.US,D,20191010,000000,9.865,9.865,9.86,9.86,600,0
+HYLN.US,D,20191014,000000,9.88,9.88,9.88,9.88,1069,0
+HYLN.US,D,20191015,000000,9.88,9.88,9.88,9.88,12618,0
+HYLN.US,D,20191017,000000,9.9,9.9,9.88,9.88,1316,0
+HYLN.US,D,20191021,000000,9.87,9.87,9.86,9.86,1076000,0
+HYLN.US,D,20191022,000000,9.84,9.86,9.84,9.86,81000,0
+HYLN.US,D,20191023,000000,9.84,9.84,9.83,9.83,267317,0
+HYLN.US,D,20191024,000000,9.87,9.87,9.85,9.85,502301,0
+HYLN.US,D,20191025,000000,9.84,9.9,9.84,9.9,507800,0
+HYLN.US,D,20191028,000000,9.9,9.9,9.86,9.86,2800,0
+HYLN.US,D,20191029,000000,9.86,9.86,9.86,9.86,1605,0
+HYLN.US,D,20191030,000000,9.86,9.86,9.84,9.85,1903,0
+HYLN.US,D,20191031,000000,9.86,9.86,9.86,9.86,1001,0
+HYLN.US,D,20191104,000000,9.84,9.84,9.84,9.84,202,0
+HYLN.US,D,20191105,000000,9.86,9.86,9.86,9.86,5400,0
+HYLN.US,D,20191106,000000,9.85,9.85,9.85,9.85,1990,0
+HYLN.US,D,20191107,000000,9.85,9.85,9.85,9.85,200,0
+HYLN.US,D,20191108,000000,9.86,9.9,9.86,9.9,418,0
+HYLN.US,D,20191111,000000,9.85,9.86,9.85,9.86,65500,0
+HYLN.US,D,20191112,000000,9.86,9.86,9.86,9.86,1225,0
+HYLN.US,D,20191113,000000,9.85,9.86,9.85,9.86,50100,0
+HYLN.US,D,20191114,000000,9.9,9.9,9.86,9.86,2328,0
+HYLN.US,D,20191118,000000,9.88,9.9,9.88,9.9,233,0
+HYLN.US,D,20191119,000000,9.9,9.9,9.9,9.9,100,0
+HYLN.US,D,20191120,000000,9.85,9.85,9.85,9.85,50004,0
+HYLN.US,D,20191122,000000,9.85,9.92,9.85,9.92,70542,0
+HYLN.US,D,20191125,000000,9.87,9.91,9.87,9.91,3045,0
+HYLN.US,D,20191129,000000,9.91,9.91,9.91,9.91,2500,0
+HYLN.US,D,20191202,000000,9.91,9.93,9.89,9.93,10022,0
+HYLN.US,D,20191203,000000,9.93,9.94,9.93,9.94,48338,0
+HYLN.US,D,20191205,000000,9.9,9.93,9.9,9.93,4800,0
+HYLN.US,D,20191206,000000,9.94,9.95,9.93,9.94,605191,0
+HYLN.US,D,20191209,000000,9.95,9.95,9.95,9.95,100,0
+HYLN.US,D,20191210,000000,9.94,9.94,9.94,9.94,105,0
+HYLN.US,D,20191212,000000,9.93,9.93,9.93,9.93,471501,0
+HYLN.US,D,20191213,000000,9.94,9.94,9.94,9.94,15288,0
+HYLN.US,D,20191216,000000,9.95,9.95,9.93,9.93,5991,0
+HYLN.US,D,20191218,000000,9.95,9.95,9.95,9.95,102,0
+HYLN.US,D,20191220,000000,9.97,9.97,9.96,9.97,3800,0
+HYLN.US,D,20191223,000000,9.97,9.97,9.97,9.97,1300,0
+HYLN.US,D,20191230,000000,9.99,9.99,9.99,9.99,102,0
+HYLN.US,D,20200102,000000,9.99,9.99,9.95,9.95,19110,0
+HYLN.US,D,20200106,000000,9.99,9.99,9.99,9.99,20793,0
+HYLN.US,D,20200107,000000,10.03,10.03,10.02,10.02,220225,0
+HYLN.US,D,20200108,000000,9.99,10.03,9.98,10.03,107896,0
+HYLN.US,D,20200110,000000,10.05,10.05,10.03,10.03,352123,0
+HYLN.US,D,20200116,000000,10.03,10.05,10.03,10.05,200397,0
+HYLN.US,D,20200117,000000,10.05,10.05,10.03,10.04,9700,0
+HYLN.US,D,20200121,000000,10.04,10.05,10.03,10.03,39870,0
+HYLN.US,D,20200122,000000,10.04,10.0406,10.03,10.03,49911,0
+HYLN.US,D,20200123,000000,10.04,10.07,10.04,10.07,169165,0
+HYLN.US,D,20200124,000000,10.08,10.08,10.03,10.03,753848,0
+HYLN.US,D,20200127,000000,10.07,10.07,10.02,10.02,116900,0
+HYLN.US,D,20200128,000000,10.03,10.03,10.03,10.03,5500,0
+HYLN.US,D,20200129,000000,10.04,10.04,10.03,10.035,107979,0
+HYLN.US,D,20200130,000000,10.03,10.03,10.03,10.03,25183,0
+HYLN.US,D,20200131,000000,10.03,10.03,10.03,10.03,50000,0
+HYLN.US,D,20200203,000000,10,10.03,10,10.03,122356,0
+HYLN.US,D,20200204,000000,10.03,10.07,10.03,10.07,27718,0
+HYLN.US,D,20200206,000000,10.03,10.03,10.03,10.03,150,0
+HYLN.US,D,20200210,000000,10.03,10.045,10.03,10.03,271798,0
+HYLN.US,D,20200212,000000,10.03,10.05,10.03,10.05,400100,0
+HYLN.US,D,20200213,000000,10.05,10.05,10.0488,10.05,651114,0
+HYLN.US,D,20200214,000000,10.05,10.08,10.05,10.05,126602,0
+HYLN.US,D,20200218,000000,10.05,10.05,10.04,10.04,25646,0
+HYLN.US,D,20200219,000000,10.04,10.04,10.04,10.04,500,0
+HYLN.US,D,20200221,000000,10.05,10.05,10.05,10.05,99200,0
+HYLN.US,D,20200224,000000,10.05,10.07,10.05,10.05,261908,0
+HYLN.US,D,20200225,000000,10.05,10.05,10.045,10.047,110282,0
+HYLN.US,D,20200226,000000,10.05,10.055,10.04,10.04,252633,0
+HYLN.US,D,20200227,000000,10.04,10.0486,10.03,10.03,93889,0
+HYLN.US,D,20200228,000000,10.03,10.03,10.02,10.03,18000,0
+HYLN.US,D,20200302,000000,10.07,10.07,10.07,10.07,100,0
+HYLN.US,D,20200303,000000,10.02,10.04,10.02,10.02,1002,0
+HYLN.US,D,20200304,000000,10.02,10.02,10.02,10.02,1087,0
+HYLN.US,D,20200305,000000,10.08,10.08,10.05,10.05,100100,0
+HYLN.US,D,20200306,000000,10.0635,10.07,10.04,10.07,27585,0
+HYLN.US,D,20200310,000000,10.05,10.05,10.05,10.05,201,0
+HYLN.US,D,20200312,000000,10,10,9.95,9.95,10636,0
+HYLN.US,D,20200313,000000,9.95,9.9502,9.84,9.85,453702,0
+HYLN.US,D,20200316,000000,9.8,9.8,9.7,9.7005,19336,0
+HYLN.US,D,20200317,000000,9.676,9.676,9.676,9.676,210,0
+HYLN.US,D,20200318,000000,9.6,9.65,9.5,9.55,1389371,0
+HYLN.US,D,20200319,000000,9.67,9.67,9.62,9.62,341,0
+HYLN.US,D,20200320,000000,9.54,9.62,9.54,9.62,54386,0
+HYLN.US,D,20200323,000000,9.55,9.67,9.5,9.62,501805,0
+HYLN.US,D,20200324,000000,9.7,9.7,9.65,9.65,2300,0
+HYLN.US,D,20200325,000000,9.7,9.7,9.7,9.7,101,0
+HYLN.US,D,20200326,000000,9.6,9.8,9.6,9.8,2634,0
+HYLN.US,D,20200327,000000,9.65,9.84,9.65,9.83,2563,0
+HYLN.US,D,20200401,000000,9.78,10.05,9.78,9.9,3839,0
+HYLN.US,D,20200406,000000,9.83,9.8572,9.83,9.84,1473,0
+HYLN.US,D,20200407,000000,9.9,9.9,9.9,9.9,14593,0
+HYLN.US,D,20200408,000000,9.9,9.91,9.9,9.91,52314,0
+HYLN.US,D,20200414,000000,9.99,9.99,9.921,9.94,3245,0
+HYLN.US,D,20200417,000000,9.93,9.93,9.93,9.93,67103,0
+HYLN.US,D,20200420,000000,9.93,9.93,9.93,9.93,100,0
+HYLN.US,D,20200427,000000,9.94,9.94,9.94,9.94,500109,0
+HYLN.US,D,20200428,000000,9.94,9.94,9.94,9.94,100000,0
+HYLN.US,D,20200430,000000,9.94,9.94,9.94,9.94,1435,0
+HYLN.US,D,20200501,000000,9.9438,9.9438,9.94,9.94,1904,0
+HYLN.US,D,20200505,000000,9.94,9.94,9.94,9.94,212354,0
+HYLN.US,D,20200506,000000,10.055,10.055,9.89,9.89,128140,0
+HYLN.US,D,20200507,000000,9.94,9.99,9.94,9.94,25719,0
+HYLN.US,D,20200511,000000,9.96,9.96,9.96,9.96,775,0
+HYLN.US,D,20200512,000000,10.02,10.02,9.9,9.9,2309,0
+HYLN.US,D,20200514,000000,9.9,9.945,9.9,9.945,256,0
+HYLN.US,D,20200520,000000,9.94,9.94,9.91,9.92,534602,0
+HYLN.US,D,20200528,000000,9.96,9.96,9.96,9.96,107,0
+HYLN.US,D,20200529,000000,10,10.04,9.98,10,103571,0
+HYLN.US,D,20200601,000000,10.0398,10.05,10.0398,10.05,237141,0
+HYLN.US,D,20200602,000000,10.09,10.1,10.05,10.05,269294,0
+HYLN.US,D,20200603,000000,10.07,10.08,10.03,10.03,13187,0
+HYLN.US,D,20200604,000000,10.07,10.07,10.045,10.06,19411,0
+HYLN.US,D,20200605,000000,10.1,10.11,10.07,10.08,120681,0
+HYLN.US,D,20200608,000000,10.14,10.17,10.1266,10.135,25798,0
+HYLN.US,D,20200609,000000,10.08,10.23,10.08,10.08,48002,0
+HYLN.US,D,20200610,000000,10.08,10.18,10.08,10.1,183763,0
+HYLN.US,D,20200611,000000,10.14,10.2,10.11,10.11,86104,0
+HYLN.US,D,20200612,000000,10.07,10.17,10.07,10.15,129108,0
+HYLN.US,D,20200615,000000,10.15,10.24,10.15,10.18,581040,0
+HYLN.US,D,20200616,000000,10.18,10.2451,10.18,10.18,393289,0
+HYLN.US,D,20200617,000000,10.19,10.29,10.19,10.27,154415,0
+HYLN.US,D,20200618,000000,10.19,10.27,10.19,10.22,49728,0
+HYLN.US,D,20200619,000000,15.93,16.4,12.9,14.04,17826896,0
+HYLN.US,D,20200622,000000,16,18.69,15.91,18.29,23883459,0
+HYLN.US,D,20200623,000000,19.44,19.75,16.42,17.4,11228354,0
+HYLN.US,D,20200624,000000,17.41,17.5,15.7,16.21,4850033,0
+HYLN.US,D,20200625,000000,17.01,17.7,16.1,17.4,6911600,0
+HYLN.US,D,20200626,000000,19.25,25.94,18.25,24.57,37485225,0
+HYLN.US,D,20200629,000000,29.46,34.67,28,31.84,37734282,0
+HYLN.US,D,20200630,000000,29.9,30.84,26.5,27.44,11439947,0
+HYLN.US,D,20200701,000000,26,27.4,24.71,25.18,7504632,0
+HYLN.US,D,20200702,000000,28.27,29.67,26.6,27.07,9311854,0
+HYLN.US,D,20200706,000000,28.8,29.1,26,26.21,5128747,0
+HYLN.US,D,20200707,000000,25.85,26.1,22.64,23.76,5385097,0
+HYLN.US,D,20200708,000000,25.45,26.75,24.53,26.34,4609098,0
+HYLN.US,D,20200709,000000,28.03,28.25,25.26,26.91,3478952,0
+HYLN.US,D,20200710,000000,26.75,28.25,25.75,26.89,3457097,0
+HYLN.US,D,20200713,000000,27.5,27.65,21.2,21.38,5770309,0
+HYLN.US,D,20200714,000000,22.64,24.85,21.45,23.47,4834874,0
+HYLN.US,D,20200715,000000,23.87,23.95,22.3,23.3,1969013,0
+HYLN.US,D,20200716,000000,22.64,23.3283,22.5,23.15,957840,0
+HYLN.US,D,20200717,000000,23,23.64,21.63,22.59,1995126,0
+HYLN.US,D,20200720,000000,22.22,22.8899,21.3,21.85,2310538,0
+HYLN.US,D,20200721,000000,22.07,22.73,21.6,21.99,1535475,0
+HYLN.US,D,20200722,000000,21.99,22.8985,21.55,21.56,1150778,0
+HYLN.US,D,20200723,000000,21.76,22.2,19.15,20,3994900,0
+HYLN.US,D,20200724,000000,19.25,19.25,17.8358,17.97,4001133,0
+HYLN.US,D,20200727,000000,18.47,19.3,18.215,19,2087335,0
+HYLN.US,D,20200728,000000,19.24,19.88,18.72,18.91,1321204,0
+HYLN.US,D,20200729,000000,19.08,19.635,18.85,18.96,973525,0
+HYLN.US,D,20200730,000000,19,19.85,18.82,19,1409637,0
+HYLN.US,D,20200731,000000,19.25,19.3728,18.52,19.33,1463531,0
+HYLN.US,D,20200803,000000,19.5,20.44,18.71,19.99,2481227,0
+HYLN.US,D,20200804,000000,20.15,21.5,19.4,20.1,2232660,0
+HYLN.US,D,20200805,000000,19.73,20.2,19.45,19.6,1165697,0
+HYLN.US,D,20200806,000000,19.32,20.08,19.17,19.71,948604,0
+HYLN.US,D,20200807,000000,19.73,19.95,19.33,19.37,703276,0
+HYLN.US,D,20200810,000000,19.99,20.8,19.5601,20.12,2093404,0
+HYLN.US,D,20200811,000000,20.7499,20.75,19.7,20,1650328,0
+HYLN.US,D,20200812,000000,19.99,20.1895,19.78,19.9,904992,0
+HYLN.US,D,20200813,000000,20.2,24.08,19.95,24,7699759,0
+HYLN.US,D,20200814,000000,23.97,26.57,22.7,24.45,8063423,0
+HYLN.US,D,20200817,000000,26.19,27.88,25.35,27.44,5533115,0
+HYLN.US,D,20200818,000000,27.74,27.85,25.8,26.6,3543515,0
+HYLN.US,D,20200819,000000,26.65,27.2799,25.81,26.45,1956150,0
+HYLN.US,D,20200820,000000,26.65,26.89,25.38,26.84,1994123,0
+HYLN.US,D,20200821,000000,29,31.36,28,29.91,7446410,0
+HYLN.US,D,20200824,000000,32,40.38,31.25,40,28105390,0
+HYLN.US,D,20200825,000000,37.07,42.85,36,38.88,18870016,0
+HYLN.US,D,20200826,000000,39.71,41.6895,36.72,38.7,5754925,0
+HYLN.US,D,20200827,000000,39.86,39.89,33.4997,37,6173918,0
+HYLN.US,D,20200828,000000,36.9,39.49,35.401,38,5177135,0
+HYLN.US,D,20200831,000000,38.45,41.87,38.4,39.44,6171003,0
+HYLN.US,D,20200901,000000,40.05,48.97,39.52,48.97,9163118,0
+HYLN.US,D,20200902,000000,52.43,58.66,50,55.85,19404837,0
+HYLN.US,D,20200903,000000,52.75,56.74,44.0571,50.75,12942910,0
+HYLN.US,D,20200904,000000,48.22,51.4999,40.6,50.35,9576179,0
+HYLN.US,D,20200908,000000,49.71,56,48.31,53.3,10118283,0
+HYLN.US,D,20200909,000000,54.78,57,49.5583,51.23,6940313,0
+HYLN.US,D,20200910,000000,52,52,48.24,49.82,3952244,0
+HYLN.US,D,20200911,000000,50,50,45.3501,47.78,3903529,0
+HYLN.US,D,20200914,000000,46.05,46.71,42.07,43.25,6378847,0
+HYLN.US,D,20200915,000000,45.44,49.9,44.7901,47.49,7423756,0
+HYLN.US,D,20200916,000000,47.14,48.63,45.8,47.01,3516886,0
+HYLN.US,D,20200917,000000,44.61,48.4696,44.2503,47.92,2019772,0
+HYLN.US,D,20200918,000000,48.5,51.94,48.06,50,6325253,0
+HYLN.US,D,20200921,000000,50.38,53.48,47.56,50.4,4442112,0
+HYLN.US,D,20200922,000000,50.62,50.92,48,48.16,2319722,0
+HYLN.US,D,20200923,000000,49.78,50.77,43.75,44.86,4011138,0
+HYLN.US,D,20200924,000000,39.45,45.1947,33.21,40.5,7629679,0
+HYLN.US,D,20200925,000000,43.78,45.39,41.5,44.39,4570704,0
+HYLN.US,D,20200928,000000,51.205,52.3,44.66,48,12369484,0
+HYLN.US,D,20200929,000000,50.39,53.52,48.5,53.51,6601165,0
+HYLN.US,D,20200930,000000,52.42,54.45,45.09,49.83,8768164,0
+HYLN.US,D,20201001,000000,49.9,50,44.6,44.91,7395378,0
+HYLN.US,D,20201002,000000,39.99,44.9,38.025,39.5,7574400,0
+HYLN.US,D,20201005,000000,43.1,43.1,36.11,39.16,8308600,0
+HYLN.US,D,20201006,000000,36.7,37.49,32.5,33.28,11774300,0
+HYLN.US,D,20201007,000000,32.25,32.35,28.35,29.4,12912900,0
+HYLN.US,D,20201008,000000,30.67,34.1299,30.6,30.95,11643300,0
+HYLN.US,D,20201009,000000,31.83,31.83,29.5,29.73,5759700,0
+HYLN.US,D,20201012,000000,29.46,30.39,28.07,28.72,5667248,0
+HYLN.US,D,20201013,000000,28.55,28.55,26.26,26.49,7782268,0
+HYLN.US,D,20201014,000000,28.25,29.45,27.42,29.14,7162070,0
+HYLN.US,D,20201015,000000,27.9,30.34,27.72,28.27,5612875,0
+HYLN.US,D,20201016,000000,28.27,28.3643,26.29,27,4059606,0
+HYLN.US,D,20201019,000000,26.75,26.93,25.02,25.55,4243594,0
+HYLN.US,D,20201020,000000,25,25.07,23.01,23.15,5562165,0
+HYLN.US,D,20201021,000000,23.22,24.24,22.32,22.55,3995252,0
+HYLN.US,D,20201022,000000,22.43,25.34,22.04,24.31,6762296,0
+HYLN.US,D,20201023,000000,24.3,24.3994,22.1,22.11,3812050,0
+HYLN.US,D,20201026,000000,22.14,22.44,20.4,20.75,4449585,0
+HYLN.US,D,20201027,000000,20.9,21.79,20.52,21.27,3470683,0
+HYLN.US,D,20201028,000000,20.48,20.74,19.89,20,3917085,0
+HYLN.US,D,20201029,000000,20.02,20.68,19.22,20.05,3794490,0
+HYLN.US,D,20201030,000000,19.89,20.24,18.09,18.92,4613390,0
+HYLN.US,D,20201102,000000,18.93,19.19,18.21,18.67,3146472,0
+HYLN.US,D,20201103,000000,18.88,21.07,18.81,20.56,5851891,0
+HYLN.US,D,20201104,000000,21.05,22.44,20.5,21.08,5311948,0
+HYLN.US,D,20201105,000000,21.7,24.22,21.6,23.56,5297030,0
+HYLN.US,D,20201106,000000,23.26,23.38,22.2,22.58,3609267,0
+HYLN.US,D,20201109,000000,23.24,24.5,21.7,23.08,4552007,0
+HYLN.US,D,20201110,000000,23.29,23.91,22.1,23.73,3746635,0
+HYLN.US,D,20201111,000000,23.8,24.85,22.9,23.49,3260883,0
+HYLN.US,D,20201112,000000,21.77,24.06,21.15,23.5,4423435,0
+HYLN.US,D,20201113,000000,23.24,23.6,22.33,22.33,3686589,0
+HYLN.US,D,20201116,000000,22.55,23.6,21.24,23.35,3937191,0
+HYLN.US,D,20201117,000000,23.5,26.08,22.8908,25.33,7946756,0
+HYLN.US,D,20201118,000000,25.87,26.89,24.49,24.67,7336517,0
+HYLN.US,D,20201119,000000,24.72,25.55,24.11,24.3,4194754,0
+HYLN.US,D,20201120,000000,24.05,25.65,24.016,25.1,4652729,0
+HYLN.US,D,20201123,000000,26.7,27.3,25.6901,27,6510607,0
+HYLN.US,D,20201124,000000,27.05,27.06,24.31,24.85,6598932,0
+HYLN.US,D,20201125,000000,24.42,25.15,23.6,24.19,4041997,0
+HYLN.US,D,20201127,000000,24.4,24.9828,23.8552,24.49,3178369,0
+HYLN.US,D,20201130,000000,21.65,21.67,20,20.08,14776000,0
+HYLN.US,D,20201201,000000,20.41,20.41,19,19.13,5876574,0
+HYLN.US,D,20201202,000000,18.52,18.78,17.92,18.42,8986734,0
+HYLN.US,D,20201203,000000,18.65,18.962,18,18.04,6535901,0
+HYLN.US,D,20201204,000000,18.3,18.58,17.95,18.03,6704134,0
+HYLN.US,D,20201207,000000,18.38,19.54,18.27,19.31,11646876,0
+HYLN.US,D,20201208,000000,20,20.2662,18.85,19.01,6945674,0
+HYLN.US,D,20201209,000000,19,19.02,17.91,17.94,7145488,0
+HYLN.US,D,20201210,000000,17.5,18.05,17.05,17.32,5380657,0
+HYLN.US,D,20201211,000000,17.25,17.555,16.88,17.32,6404746,0
+HYLN.US,D,20201214,000000,17.45,17.805,16.36,16.4,6003102,0
+HYLN.US,D,20201215,000000,16.62,16.66,15.35,15.75,7881327,0
+HYLN.US,D,20201216,000000,16.51,17.19,16.02,16.79,8348134,0
+HYLN.US,D,20201217,000000,17.02,18.765,16.97,18.59,11676658,0
+HYLN.US,D,20201218,000000,18.03,18.47,17.49,17.51,13677887,0
+HYLN.US,D,20201221,000000,17.15,17.51,16.81,17.19,6399354,0
+HYLN.US,D,20201222,000000,17.41,17.95,16.7188,17.22,7276652,0
+HYLN.US,D,20201223,000000,17.86,19.04,17.23,18.3,12190834,0
+HYLN.US,D,20201224,000000,18.18,18.18,17.01,17.1,4981172,0
+HYLN.US,D,20201228,000000,17.3,17.3,16.26,16.4,7470359,0
+HYLN.US,D,20201229,000000,16.4,16.44,15.87,16.06,4978320,0
+HYLN.US,D,20201230,000000,16.28,17.13,16.09,16.72,5261053,0
+HYLN.US,D,20201231,000000,16.74,17.09,16.1,16.48,5749107,0
+HYLN.US,D,20210104,000000,16.45,16.47,15.33,15.33,6521762,0
+HYLN.US,D,20210105,000000,15.34,15.97,15.21,15.74,3129906,0
+HYLN.US,D,20210106,000000,16.07,16.6482,15.853,16.21,4566410,0
+HYLN.US,D,20210107,000000,16.38,18.26,16.37,17.78,7041409,0
+HYLN.US,D,20210108,000000,18.26,18.44,17,17.27,6052244,0
+HYLN.US,D,20210111,000000,17,17.63,16.6,17.16,3352023,0
+HYLN.US,D,20210112,000000,17.16,17.295,16.64,17.25,3885628,0
+HYLN.US,D,20210113,000000,17.36,18.13,17.07,17.27,4141801,0
+HYLN.US,D,20210114,000000,17.36,18.1,17.04,17.94,4755949,0
+HYLN.US,D,20210115,000000,18,18.02,16.42,16.43,7494468,0
+HYLN.US,D,20210119,000000,16.74,16.98,16.0901,16.74,5393119,0
+HYLN.US,D,20210120,000000,16.82,17.1,16.2,16.63,4217153,0
+HYLN.US,D,20210121,000000,16.73,18.15,16.4,17.53,8050240,0
+HYLN.US,D,20210122,000000,17.34,17.64,16.91,17.39,4290544,0
+HYLN.US,D,20210125,000000,17.25,18.33,16.51,17.23,6782777,0
+HYLN.US,D,20210126,000000,17.4,19.79,17.1,19.43,15100911,0
+HYLN.US,D,20210127,000000,18.45,19.79,17.8109,18.06,7855009,0
+HYLN.US,D,20210128,000000,18.09,18.22,16.67,17.09,5375219,0
+HYLN.US,D,20210129,000000,17.39,17.65,16.39,16.61,4381255,0
+HYLN.US,D,20210201,000000,17.13,17.18,16.1504,16.91,4071084,0
+HYLN.US,D,20210202,000000,17.23,17.47,16.81,17.16,3510420,0
+HYLN.US,D,20210203,000000,16.24,16.49,15.7,16.13,11917707,0
+HYLN.US,D,20210204,000000,15.96,16.35,15.82,15.9,5118425,0
+HYLN.US,D,20210205,000000,15.91,15.99,15.5,15.67,4229418,0
+HYLN.US,D,20210208,000000,15.99,16.54,15.85,16.17,4495613,0
+HYLN.US,D,20210209,000000,16.2,16.4,15.55,16.35,4784035,0
+HYLN.US,D,20210210,000000,16.18,16.55,15.44,15.78,4705875,0
+HYLN.US,D,20210211,000000,15.98,22.25,15.31,20.78,68894500,0
+HYLN.US,D,20210212,000000,19.06,20.21,18.22,18.91,24639975,0
+HYLN.US,D,20210216,000000,19.6,22.09,19.48,19.67,16864588,0
+HYLN.US,D,20210217,000000,19.5,19.5,17.87,18.58,7906633,0
+HYLN.US,D,20210218,000000,17.96,20.04,17.53,18.67,8902503,0
+HYLN.US,D,20210219,000000,19.06,19.38,17.9,18,5867956,0
+HYLN.US,D,20210222,000000,18.2,19.48,17.91,18.47,16755125,0
+HYLN.US,D,20210223,000000,17.6,17.92,15.56,16.81,9359014,0
+HYLN.US,D,20210224,000000,17.01,17.15,16,16.58,8297749,0
+HYLN.US,D,20210225,000000,16.22,16.5789,15.15,15.33,6821434,0
+HYLN.US,D,20210226,000000,15.1,15.65,14.35,15.12,5450695,0
+HYLN.US,D,20210301,000000,15.7,17.15,15.15,16.74,8523492,0
+HYLN.US,D,20210302,000000,16.81,16.93,16.04,16.12,3353576,0
+HYLN.US,D,20210303,000000,16.3,16.4,15,15.02,3542669,0
+HYLN.US,D,20210304,000000,14.8,14.97,13,13.66,8313395,0
+HYLN.US,D,20210305,000000,14.01,14.02,11.17,12.74,8592374,0
+HYLN.US,D,20210308,000000,12.91,13.3,12.56,12.69,3824738,0
+HYLN.US,D,20210309,000000,13.29,13.95,13.1843,13.69,4086006,0
+HYLN.US,D,20210310,000000,14,14.2022,13.32,13.63,2961088,0
+HYLN.US,D,20210311,000000,14,14.34,13.65,14.33,3435672,0
+HYLN.US,D,20210312,000000,13.88,14.43,13.62,14.42,2568284,0
+HYLN.US,D,20210315,000000,14.58,14.7999,14.15,14.7,1898124,0
+HYLN.US,D,20210316,000000,14.66,14.71,13.8,13.99,2156536,0
+HYLN.US,D,20210317,000000,13.6,13.92,13.32,13.57,4784549,0
+HYLN.US,D,20210318,000000,13.47,13.55,12.94,13.03,3324296,0
+HYLN.US,D,20210319,000000,13.05,13.22,12.55,13.13,4427551,0
+HYLN.US,D,20210322,000000,13.25,13.49,12.97,13.26,2585748,0
+HYLN.US,D,20210323,000000,13.14,13.16,12.38,12.5,3387223,0
+HYLN.US,D,20210324,000000,12.69,12.73,11.25,11.27,6200309,0
+HYLN.US,D,20210325,000000,11.02,11.58,10.65,11.44,8581151,0
+HYLN.US,D,20210326,000000,11.43,11.77,10.881,11.17,3404209,0
+HYLN.US,D,20210329,000000,11.21,11.21,10.52,10.61,4587739,0
+HYLN.US,D,20210330,000000,10.5,10.63,10.08,10.58,4431298,0
+HYLN.US,D,20210331,000000,10.95,11.171,10.6,10.67,3716624,0
+HYLN.US,D,20210401,000000,11.29,11.4397,10.78,10.99,3849387,0
+HYLN.US,D,20210405,000000,11.5,11.5105,10.7089,10.75,4993840,0
+HYLN.US,D,20210406,000000,10.54,11.3,10.1895,10.86,8491005,0
+HYLN.US,D,20210407,000000,11.82,12.67,10.8,10.86,19085980,0
+HYLN.US,D,20210408,000000,10.76,11.3467,10.66,11.13,5696636,0
+HYLN.US,D,20210409,000000,11,11,10.57,10.72,4434847,0
+HYLN.US,D,20210412,000000,10.6,10.63,9.81,9.83,6967504,0
+HYLN.US,D,20210413,000000,9.85,10.06,9.5191,9.93,6101514,0
+HYLN.US,D,20210414,000000,9.9,9.96,9.47,9.58,6078397,0
+HYLN.US,D,20210415,000000,9.65,9.67,8.79,8.95,8872978,0
+HYLN.US,D,20210416,000000,9,9.23,8.703,8.86,5245822,0
+HYLN.US,D,20210419,000000,8.9,8.93,8.37,8.52,4930373,0
+HYLN.US,D,20210420,000000,8.52,8.84,8.08,8.27,7725957,0
+HYLN.US,D,20210421,000000,8.17,8.86,7.953,8.73,6912282,0
+HYLN.US,D,20210422,000000,9,9.8454,8.72,9.26,10081313,0
+HYLN.US,D,20210423,000000,9.42,9.7372,9.18,9.35,4649331,0
+HYLN.US,D,20210426,000000,9.44,9.95,9.24,9.8,4118295,0
+HYLN.US,D,20210427,000000,9.86,10.989,9.7999,10.85,11509796,0
+HYLN.US,D,20210428,000000,10.3,10.79,10.17,10.56,3612312,0
+HYLN.US,D,20210429,000000,10.63,10.99,10.49,10.85,3687341,0
+HYLN.US,D,20210430,000000,10.65,11.13,10.4,10.43,2587625,0
+HYLN.US,D,20210503,000000,10.42,10.44,9.68,9.84,3320237,0
+HYLN.US,D,20210504,000000,9.61,9.69,9.09,9.27,3663166,0
+HYLN.US,D,20210505,000000,9.3,9.315,8.94,8.94,1687989,0
+HYLN.US,D,20210506,000000,8.93,9.14,8.72,8.88,2606609,0
+HYLN.US,D,20210507,000000,9.01,9.235,8.9,9.12,2660657,0
+HYLN.US,D,20210510,000000,9.01,9.14,8.29,8.31,3719866,0
+HYLN.US,D,20210511,000000,8,8.65,7.84,8.53,5319332,0
+HYLN.US,D,20210512,000000,8.5,8.73,8.09,8.24,3456884,0
+HYLN.US,D,20210513,000000,8.15,8.34,7.69,7.94,3641070,0
+HYLN.US,D,20210514,000000,8.08,8.59,7.91,8.55,3375971,0
+HYLN.US,D,20210517,000000,8.48,8.96,8.36,8.95,2802336,0
+HYLN.US,D,20210518,000000,8.89,9.73,8.81,9.63,4229624,0
+HYLN.US,D,20210519,000000,9.28,9.65,8.9349,9.65,4126662,0
+HYLN.US,D,20210520,000000,9.9,10.09,9.2638,9.75,3908435,0
+HYLN.US,D,20210521,000000,9.75,10.1896,9.56,10.02,2882825,0
+HYLN.US,D,20210524,000000,10.05,10.09,9.62,10.02,2423972,0
+HYLN.US,D,20210525,000000,9.8,9.94,9.51,9.65,2448544,0
+HYLN.US,D,20210526,000000,9.64,10.689,9.52,10.46,5074046,0
+HYLN.US,D,20210527,000000,10.65,11.05,10.32,11.01,4784817,0
+HYLN.US,D,20210528,000000,11.07,11.25,10.35,10.51,4015623,0
+HYLN.US,D,20210601,000000,10.52,10.72,10.165,10.61,2548480,0
+HYLN.US,D,20210602,000000,10.62,11.75,10.54,11.75,8503402,0
+HYLN.US,D,20210603,000000,11.5,12.27,11.18,11.37,5713372,0
+HYLN.US,D,20210604,000000,11.46,11.74,11.26,11.55,3115934,0
+HYLN.US,D,20210607,000000,11.71,12.18,11.325,11.85,4327050,0
+HYLN.US,D,20210608,000000,12.16,13.5,12,13.23,10568065,0
+HYLN.US,D,20210609,000000,13.48,13.58,12.33,12.46,6204836,0
+HYLN.US,D,20210610,000000,12.45,12.77,11.83,12,3147152,0
+HYLN.US,D,20210611,000000,12,12.52,12,12.32,2186156,0
+HYLN.US,D,20210614,000000,12.28,12.41,11.95,12.03,2273748,0
+HYLN.US,D,20210615,000000,11.95,12.0156,11.41,11.69,2579681,0
+HYLN.US,D,20210616,000000,11.69,12.1586,11.62,12.1,2374355,0
+HYLN.US,D,20210617,000000,12,12.84,11.97,12.34,3000226,0
+HYLN.US,D,20210618,000000,12.32,12.51,11.61,11.84,3052784,0
+HYLN.US,D,20210621,000000,11.7,11.8101,11.28,11.49,2450362,0
+HYLN.US,D,20210622,000000,11.49,11.61,11.11,11.43,2252904,0
+HYLN.US,D,20210623,000000,11.43,12.12,11.37,12.02,2454959,0
+HYLN.US,D,20210624,000000,12.14,12.36,11.85,12.05,2160078,0
+HYLN.US,D,20210625,000000,12.195,12.75,12.02,12.49,17298323,0
+HYLN.US,D,20210628,000000,12.58,12.68,12.17,12.36,2576592,0
+HYLN.US,D,20210629,000000,12.6,12.61,11.76,11.82,2977920,0
+HYLN.US,D,20210630,000000,11.64,11.93,11.48,11.65,2891843,0
+HYLN.US,D,20210701,000000,11.68,11.93,11.11,11.4,3073546,0
+HYLN.US,D,20210702,000000,11.4,11.49,10.755,10.83,2817030,0
+HYLN.US,D,20210706,000000,11.01,11.59,10.79,11.39,2959559,0
+HYLN.US,D,20210707,000000,11.25,11.3,10.47,10.78,2590843,0
+HYLN.US,D,20210708,000000,10.22,10.62,10.05,10.61,2584746,0
+HYLN.US,D,20210709,000000,10.77,10.8,10.23,10.39,1869370,0
+HYLN.US,D,20210712,000000,10.47,10.48,10.02,10.41,2077729,0
+HYLN.US,D,20210713,000000,10.27,10.298,9.98,10.01,2413218,0
+HYLN.US,D,20210714,000000,10.03,10.21,9.51,9.51,3218923,0
+HYLN.US,D,20210715,000000,9.5,10.14,9.4,9.81,2753266,0
+HYLN.US,D,20210716,000000,9.82,9.88,9.21,9.33,2504288,0
+HYLN.US,D,20210719,000000,9.055,9.41,8.97,9.29,2622247,0
+HYLN.US,D,20210720,000000,9.3,9.54,8.9521,9.41,2080524,0
+HYLN.US,D,20210721,000000,9.49,9.94,9.4502,9.81,1699644,0
+HYLN.US,D,20210722,000000,9.79,9.81,9.261,9.5,1863550,0
+HYLN.US,D,20210723,000000,9.4,9.6077,9.1601,9.3,1818425,0
+HYLN.US,D,20210726,000000,9.31,9.975,9.29,9.75,1819443,0
+HYLN.US,D,20210727,000000,9.65,9.75,9.22,9.5,2085089,0
+HYLN.US,D,20210728,000000,9.57,10.11,9.55,10,2325875,0
+HYLN.US,D,20210729,000000,10.14,10.26,9.67,9.67,2169861,0
+HYLN.US,D,20210730,000000,9.6,10.01,9.56,9.7,1243739,0
+HYLN.US,D,20210802,000000,10,10.05,9.61,9.66,2052538,0
+HYLN.US,D,20210803,000000,9.7,9.726,9.23,9.43,2302256,0
+HYLN.US,D,20210804,000000,9.34,9.9417,9.26,9.53,2126352,0
+HYLN.US,D,20210805,000000,9.42,9.6912,9.35,9.6,1164647,0
+HYLN.US,D,20210806,000000,9.76,9.8,9.47,9.73,1252082,0
+HYLN.US,D,20210809,000000,9.7,10.04,9.5881,9.83,2104314,0
+HYLN.US,D,20210810,000000,10.15,10.2961,9.76,9.77,2418164,0
+HYLN.US,D,20210811,000000,9.8,9.89,9.015,9.44,4639571,0
+HYLN.US,D,20210812,000000,9.49,9.49,9.02,9.08,2737251,0
+HYLN.US,D,20210813,000000,9.03,9.05,8.61,8.72,2962485,0
+HYLN.US,D,20210816,000000,8.69,8.72,8.23,8.24,3169220,0
+HYLN.US,D,20210817,000000,8.25,8.27,7.89,8.04,3696890,0
+HYLN.US,D,20210818,000000,8.05,8.53,7.96,8.32,2791783,0
+HYLN.US,D,20210819,000000,8.17,8.21,7.76,7.81,3337939,0
+HYLN.US,D,20210820,000000,7.78,8.23,7.78,8.17,2639133,0
+HYLN.US,D,20210823,000000,8.3,8.98,8.25,8.96,2636502,0
+HYLN.US,D,20210824,000000,9.05,9.42,8.88,9.23,3486205,0
+HYLN.US,D,20210825,000000,9.2,9.239,8.77,8.78,3312084,0
+HYLN.US,D,20210826,000000,8.73,9.15,8.63,8.89,2704386,0
+HYLN.US,D,20210827,000000,8.9,9.1,8.81,8.98,1595547,0
+HYLN.US,D,20210830,000000,9,9.04,8.635,8.72,1916131,0
+HYLN.US,D,20210831,000000,8.73,8.92,8.63,8.83,2678747,0
+HYLN.US,D,20210901,000000,8.72,9.085,8.66,8.87,2945444,0
+HYLN.US,D,20210902,000000,8.99,9.11,8.84,9.05,2160434,0
+HYLN.US,D,20210903,000000,9.02,9.08,8.72,8.85,1854167,0
+HYLN.US,D,20210907,000000,8.88,9.31,8.855,9.27,2698615,0
+HYLN.US,D,20210908,000000,9.17,9.23,8.67,8.7,2691216,0
+HYLN.US,D,20210909,000000,8.64,8.945,8.55,8.78,1903504,0
+HYLN.US,D,20210910,000000,8.82,8.85,8.45,8.5,2227461,0
+HYLN.US,D,20210913,000000,8.52,8.615,8.34,8.5,2005656,0
+HYLN.US,D,20210914,000000,8.58,8.745,8.2305,8.3,1828328,0
+HYLN.US,D,20210915,000000,8.28,8.43,8.13,8.42,3272190,0
+HYLN.US,D,20210916,000000,8.32,8.38,8.2,8.29,1814774,0
+HYLN.US,D,20210917,000000,8.43,8.73,8.31,8.71,2965509,0
+HYLN.US,D,20210920,000000,8.43,8.56,8.215,8.36,2587660,0
+HYLN.US,D,20210921,000000,8.37,8.5,8.19,8.33,2295116,0
+HYLN.US,D,20210922,000000,8.41,8.549,8.33,8.35,1808798,0
+HYLN.US,D,20210923,000000,8.47,8.77,8.4509,8.75,1817537,0
+HYLN.US,D,20210924,000000,8.6,8.92,8.6,8.68,1342284,0
+HYLN.US,D,20210927,000000,8.66,9.6068,8.66,9.39,4349808,0
+HYLN.US,D,20210928,000000,9.25,9.5429,8.65,8.65,3290541,0
+HYLN.US,D,20210929,000000,8.7,8.79,8.2942,8.32,2628153,0
+HYLN.US,D,20210930,000000,8.34,8.55,8.2476,8.4,2014024,0
+HYLN.US,D,20211001,000000,8.46,8.49,8,8,3957802,0
+HYLN.US,D,20211004,000000,8.05,8.05,7.7,7.81,3847236,0
+HYLN.US,D,20211005,000000,7.9,8.095,7.79,7.93,1977455,0
+HYLN.US,D,20211006,000000,7.78,7.8192,7.54,7.7,3340754,0
+HYLN.US,D,20211007,000000,7.73,8,7.63,7.74,2345418,0
+HYLN.US,D,20211008,000000,7.76,7.99,7.71,7.82,1508737,0
+HYLN.US,D,20211011,000000,7.32,7.32,6.75,6.9,11866711,0
+HYLN.US,D,20211012,000000,6.87,7.02,6.76,7.01,4409600,0
+HYLN.US,D,20211013,000000,7.08,7.15,6.97,7.14,3343471,0
+HYLN.US,D,20211014,000000,7.27,7.71,7.2535,7.59,3285849,0
+HYLN.US,D,20211015,000000,7.69,7.76,7.46,7.46,2047671,0
+HYLN.US,D,20211018,000000,7.5,7.8,7.46,7.58,1379694,0
+HYLN.US,D,20211019,000000,7.6,7.94,7.59,7.88,2235606,0
+HYLN.US,D,20211020,000000,7.88,7.92,7.69,7.78,1725467,0
+HYLN.US,D,20211021,000000,7.71,8.0899,7.7,7.94,1617170,0
+HYLN.US,D,20211022,000000,7.9,7.91,7.57,7.68,1560325,0
+HYLN.US,D,20211025,000000,7.59,7.89,7.59,7.84,2038560,0
+HYLN.US,D,20211026,000000,7.86,7.92,7.52,7.6,1855420,0
+HYLN.US,D,20211027,000000,7.65,7.685,7.28,7.34,1955151,0
+HYLN.US,D,20211028,000000,7.36,8.05,7.32,8.04,3941876,0
+HYLN.US,D,20211029,000000,7.9,8.235,7.88,8.09,2582866,0
+HYLN.US,D,20211101,000000,8.17,8.52,8.11,8.3,2975259,0
+HYLN.US,D,20211102,000000,8.26,8.48,8.01,8.47,1855675,0
+HYLN.US,D,20211103,000000,8.45,8.56,8.16,8.25,2141845,0
+HYLN.US,D,20211104,000000,8.26,8.48,8.17,8.38,2426265,0
+HYLN.US,D,20211105,000000,8.45,8.8799,8.32,8.58,3396577,0
+HYLN.US,D,20211108,000000,8.9,9.12,8.72,9.07,3509541,0
+HYLN.US,D,20211109,000000,9.1,9.11,8.411,8.81,3258615,0
+HYLN.US,D,20211110,000000,7.46,7.8426,7.38,7.58,6815823,0
+HYLN.US,D,20211111,000000,7.5,8.04,7.29,7.93,4616545,0
+HYLN.US,D,20211112,000000,7.95,8.1801,7.77,7.78,2165114,0
+HYLN.US,D,20211115,000000,7.85,7.86,7.485,7.57,2464434,0
+HYLN.US,D,20211116,000000,7.6,7.6,7.3,7.45,2965914,0
+HYLN.US,D,20211117,000000,7.4,7.59,7.27,7.29,2709611,0
+HYLN.US,D,20211118,000000,7.32,7.32,6.9,7.1,3003369,0
+HYLN.US,D,20211119,000000,6.97,7.12,6.92,6.92,1879955,0
+HYLN.US,D,20211122,000000,7.04,7.07,6.69,6.85,2810392,0
+HYLN.US,D,20211123,000000,6.85,6.94,6.595,6.77,2192860,0
+HYLN.US,D,20211124,000000,6.68,6.915,6.58,6.78,1456499,0
+HYLN.US,D,20211126,000000,6.55,6.71,6.43,6.69,1983558,0
+HYLN.US,D,20211129,000000,6.75,6.79,6.52,6.66,2176959,0
+HYLN.US,D,20211130,000000,6.55,6.748,6.295,6.63,2928263,0
+HYLN.US,D,20211201,000000,6.72,6.8,6.25,6.35,3388930,0
+HYLN.US,D,20211202,000000,6.36,6.5873,6.15,6.28,2709900,0
+HYLN.US,D,20211203,000000,6.3,6.39,5.94,6.03,3490432,0
+HYLN.US,D,20211206,000000,5.97,6.22,5.63,6.09,3360312,0
+HYLN.US,D,20211207,000000,6.16,6.435,6.12,6.32,2235836,0
+HYLN.US,D,20211208,000000,6.5,6.6,6.32,6.56,2594394,0
+HYLN.US,D,20211209,000000,6.48,6.68,6.27,6.28,2478057,0
+HYLN.US,D,20211210,000000,6.42,6.58,6.19,6.24,1775285,0
+HYLN.US,D,20211213,000000,6.21,6.4,6,6.19,2345270,0
+HYLN.US,D,20211214,000000,6.08,6.29,6.035,6.04,2610723,0
+HYLN.US,D,20211215,000000,6.01,6.18,5.83,6.17,3959224,0
+HYLN.US,D,20211216,000000,6.18,6.27,5.79,5.92,4142223,0
+HYLN.US,D,20211217,000000,5.85,6.25,5.57,6.16,3489437,0
+HYLN.US,D,20211220,000000,6.03,6.09,5.8214,5.94,2550864,0
+HYLN.US,D,20211221,000000,6.035,6.24,6.035,6.21,2950947,0
+HYLN.US,D,20211222,000000,6.08,6.2,5.97,6.19,2111375,0
+HYLN.US,D,20211223,000000,6.2,6.82,6.17,6.69,3142429,0
+HYLN.US,D,20211227,000000,6.62,6.64,6.27,6.36,2527863,0
+HYLN.US,D,20211228,000000,6.26,6.5999,6.23,6.26,2002488,0
+HYLN.US,D,20211229,000000,6.22,6.23,5.81,5.82,3215921,0
+HYLN.US,D,20211230,000000,5.79,6.58,5.7753,6.33,3917575,0
+HYLN.US,D,20211231,000000,6.25,6.45,6.17,6.2,2307314,0
+HYLN.US,D,20220103,000000,6.37,6.54,6.22,6.28,2037130,0
+HYLN.US,D,20220104,000000,6.29,6.3586,6.035,6.11,1464965,0
+HYLN.US,D,20220105,000000,6.21,6.4,5.86,5.92,2171597,0
+HYLN.US,D,20220106,000000,5.91,6.11,5.72,5.83,1872246,0
+HYLN.US,D,20220107,000000,5.85,6.05,5.8,5.82,1674241,0
+HYLN.US,D,20220110,000000,5.8,5.8,5.31,5.34,3816955,0
+HYLN.US,D,20220111,000000,5.36,5.66,5.24,5.56,3386362,0
+HYLN.US,D,20220112,000000,5.62,5.7,5.45,5.45,1940133,0
+HYLN.US,D,20220113,000000,5.51,5.565,5.275,5.3,2087470,0
+HYLN.US,D,20220114,000000,5.26,5.31,5.08,5.27,2465983,0
+HYLN.US,D,20220118,000000,5.17,5.21,4.91,4.91,2255902,0
+HYLN.US,D,20220119,000000,4.96,5.03,4.735,4.79,2834273,0
+HYLN.US,D,20220120,000000,4.82,4.97,4.395,4.41,5162791,0
+HYLN.US,D,20220121,000000,4.35,4.46,4.16,4.16,5142335,0
+HYLN.US,D,20220124,000000,4,4.26,3.76,4.24,5708444,0
+HYLN.US,D,20220125,000000,4.14,4.21,3.955,4.11,3560906,0
+HYLN.US,D,20220126,000000,4.195,4.35,3.97,4,3339784,0
+HYLN.US,D,20220127,000000,4.07,4.07,3.73,3.8,4602784,0
+HYLN.US,D,20220128,000000,3.8,4.07,3.67,4.05,3466047,0
+HYLN.US,D,20220131,000000,4.09,4.6,4.07,4.45,2928904,0
+HYLN.US,D,20220201,000000,4.55,4.59,4.3,4.56,2907181,0
+HYLN.US,D,20220202,000000,4.61,4.61,4.132,4.19,2365656,0
+HYLN.US,D,20220203,000000,4.08,4.24,3.963,3.98,2995623,0
+HYLN.US,D,20220204,000000,3.96,4.145,3.83,4.13,2555529,0
+HYLN.US,D,20220207,000000,4.18,4.26,4,4,2787515,0
+HYLN.US,D,20220208,000000,4,4.17,3.9,4.08,3893798,0
+HYLN.US,D,20220209,000000,4.14,4.28,4.02,4.27,4957538,0
+HYLN.US,D,20220210,000000,4.16,4.42,4.095,4.12,2234433,0
+HYLN.US,D,20220211,000000,4.15,4.24,3.97,4.02,1933969,0
+HYLN.US,D,20220214,000000,4,4.18,3.95,3.99,1663182,0
+HYLN.US,D,20220215,000000,4.045,4.295,4.03,4.22,2001367,0
+HYLN.US,D,20220216,000000,4.2,4.275,4.12,4.22,1360920,0
+HYLN.US,D,20220217,000000,4.16,4.2501,4.015,4.07,1335983,0
+HYLN.US,D,20220218,000000,4.05,4.125,3.87,3.96,2140243,0
+HYLN.US,D,20220222,000000,3.86,4.025,3.82,3.83,2093706,0
+HYLN.US,D,20220223,000000,3.85,3.89,3.54,3.56,2503131,0
+HYLN.US,D,20220224,000000,3.33,4.22,3.33,4.22,3819489,0
+HYLN.US,D,20220225,000000,4.18,4.36,4.07,4.2,2993469,0
+HYLN.US,D,20220228,000000,4.18,4.4897,4.18,4.32,3175278,0
+HYLN.US,D,20220301,000000,4.33,4.39,4.095,4.18,2162989,0
+HYLN.US,D,20220302,000000,4.19,4.365,4.17,4.32,1422773,0
+HYLN.US,D,20220303,000000,4.36,4.36,3.93,3.97,1775999,0
+HYLN.US,D,20220304,000000,3.96,4.015,3.74,3.77,2362134,0
+HYLN.US,D,20220307,000000,3.75,3.9,3.74,3.74,2461600,0
+HYLN.US,D,20220308,000000,3.75,4.135,3.6901,3.99,3980804,0
+HYLN.US,D,20220309,000000,4.12,4.23,4.05,4.21,2260137,0
+HYLN.US,D,20220310,000000,4.08,4.15,3.98,4.14,1910647,0
+HYLN.US,D,20220311,000000,4.14,4.25,3.89,3.9,1494031,0
+HYLN.US,D,20220314,000000,3.93,3.93,3.53,3.54,2973577,0
+HYLN.US,D,20220315,000000,3.57,3.68,3.4301,3.64,2978139,0
+HYLN.US,D,20220316,000000,3.69,3.935,3.675,3.93,3791282,0
+HYLN.US,D,20220317,000000,3.86,4.22,3.77,4.22,3748148,0
+HYLN.US,D,20220318,000000,4.18,4.41,4.14,4.41,4887128,0
+HYLN.US,D,20220321,000000,4.37,4.57,4.25,4.33,2873097,0
+HYLN.US,D,20220322,000000,4.35,4.625,4.33,4.49,1713957,0
+HYLN.US,D,20220323,000000,4.42,4.54,4.365,4.38,1372689,0
+HYLN.US,D,20220324,000000,4.48,4.55,4.38,4.54,1329712,0
+HYLN.US,D,20220325,000000,4.55,4.55,4.265,4.37,1239117,0
+HYLN.US,D,20220328,000000,4.4,4.465,4.2602,4.39,1426481,0
+HYLN.US,D,20220329,000000,4.45,4.68,4.445,4.63,1947033,0
+HYLN.US,D,20220330,000000,4.63,4.7296,4.48,4.49,1595583,0
+HYLN.US,D,20220331,000000,4.49,4.56,4.34,4.43,2539177,0
+HYLN.US,D,20220401,000000,4.48,4.53,4.275,4.38,1783614,0
+HYLN.US,D,20220404,000000,4.43,4.55,4.35,4.5,2039995,0
+HYLN.US,D,20220405,000000,4.52,4.54,4.4041,4.52,2015858,0
+HYLN.US,D,20220406,000000,4.43,4.44,4.12,4.21,2745025,0
+HYLN.US,D,20220407,000000,4.2,4.26,4.08,4.26,2423615,0
+HYLN.US,D,20220408,000000,4.25,4.25,3.875,3.9,2530049,0
+HYLN.US,D,20220411,000000,3.86,3.95,3.76,3.84,1833541,0
+HYLN.US,D,20220412,000000,3.93,4.005,3.75,3.81,1525005,0
+HYLN.US,D,20220413,000000,3.8,3.93,3.72,3.87,1124654,0
+HYLN.US,D,20220414,000000,3.87,3.9,3.69,3.78,1487314,0
+HYLN.US,D,20220418,000000,3.75,3.76,3.56,3.58,1615857,0
+HYLN.US,D,20220419,000000,3.59,3.7585,3.52,3.74,1498046,0
+HYLN.US,D,20220420,000000,3.77,3.81,3.54,3.55,1321407,0
+HYLN.US,D,20220421,000000,3.63,3.71,3.34,3.34,2700658,0
+HYLN.US,D,20220422,000000,3.33,3.435,3.28,3.38,2424758,0
+HYLN.US,D,20220425,000000,3.35,3.58,3.31,3.56,1980656,0
+HYLN.US,D,20220426,000000,3.49,3.51,3.28,3.3,1985937,0
+HYLN.US,D,20220427,000000,3.28,3.385,3.23,3.31,2525768,0
+HYLN.US,D,20220428,000000,3.36,3.38,3.11,3.35,1847155,0
+HYLN.US,D,20220429,000000,3.3,3.44,3.2,3.21,1278135,0
+HYLN.US,D,20220502,000000,3.2,3.31,3.08,3.3,2130006,0
+HYLN.US,D,20220503,000000,3.29,3.405,3.2506,3.33,1451587,0
+HYLN.US,D,20220504,000000,3.34,3.48,3.205,3.47,1636283,0
+HYLN.US,D,20220505,000000,3.43,3.48,3.22,3.29,2092405,0
+HYLN.US,D,20220506,000000,3.27,3.27,3.1,3.13,2783211,0
+HYLN.US,D,20220509,000000,3.08,3.09,2.81,2.82,3047044,0
+HYLN.US,D,20220510,000000,3.01,3.24,2.8,2.94,3094136,0
+HYLN.US,D,20220511,000000,2.88,3.13,2.79,2.83,3028333,0
+HYLN.US,D,20220512,000000,2.76,2.985,2.69,2.85,2564687,0
+HYLN.US,D,20220513,000000,2.93,3.28,2.92,3.26,2181706,0
+HYLN.US,D,20220516,000000,3.18,3.29,3.02,3.05,1832373,0
+HYLN.US,D,20220517,000000,3.16,3.26,3.0515,3.21,1663379,0
+HYLN.US,D,20220518,000000,3.14,3.29,3.035,3.06,1433232,0
+HYLN.US,D,20220519,000000,3.08,3.36,3.08,3.22,1912850,0
+HYLN.US,D,20220520,000000,3.27,3.31,3.04,3.16,1685078,0
+HYLN.US,D,20220523,000000,3.19,3.19,3.0194,3.13,1514514,0
+HYLN.US,D,20220524,000000,3.09,3.09,2.915,3,1660101,0
+HYLN.US,D,20220525,000000,3,3.15,2.995,3.07,1458647,0
+HYLN.US,D,20220526,000000,3.14,3.39,3.1,3.34,1870564,0
+HYLN.US,D,20220527,000000,3.36,3.59,3.36,3.58,1659774,0
+HYLN.US,D,20220531,000000,3.58,3.6883,3.46,3.63,3240250,0
+HYLN.US,D,20220601,000000,3.68,3.76,3.4598,3.49,2166802,0
+HYLN.US,D,20220602,000000,3.51,3.8,3.51,3.73,1986089,0
+HYLN.US,D,20220603,000000,3.66,3.745,3.6,3.73,1681981,0
+HYLN.US,D,20220606,000000,3.8,3.8242,3.6,3.66,1402577,0
+HYLN.US,D,20220607,000000,3.61,3.74,3.5505,3.7,1403330,0
+HYLN.US,D,20220608,000000,3.67,3.845,3.655,3.71,1318104,0
+HYLN.US,D,20220609,000000,3.68,3.715,3.54,3.55,1050392,0
+HYLN.US,D,20220610,000000,3.44,3.595,3.44,3.53,1588786,0
+HYLN.US,D,20220613,000000,3.38,3.51,3.34,3.39,2355863,0
+HYLN.US,D,20220614,000000,3.42,3.56,3.39,3.47,1708806,0
+HYLN.US,D,20220615,000000,3.48,3.67,3.43,3.63,1766146,0
+HYLN.US,D,20220616,000000,3.5,3.58,3.42,3.56,2257656,0
+HYLN.US,D,20220617,000000,3.59,3.73,3.535,3.66,2114088,0
+HYLN.US,D,20220621,000000,3.556,3.735,3.52,3.58,1805724,0
+HYLN.US,D,20220622,000000,3.53,3.8577,3.52,3.71,2261803,0
+HYLN.US,D,20220623,000000,3.71,3.96,3.645,3.96,2535557,0
+HYLN.US,D,20220624,000000,3.96,4.09,3.8,3.85,5261102,0
+HYLN.US,D,20220627,000000,3.86,3.895,3.63,3.64,1729124,0
+HYLN.US,D,20220628,000000,3.73,3.83,3.45,3.47,2088439,0
+HYLN.US,D,20220629,000000,3.42,3.45,3.12,3.13,2250385,0
+HYLN.US,D,20220630,000000,3.14,3.25,3.07,3.22,1631164,0
+HYLN.US,D,20220701,000000,3.23,3.31,3.1,3.21,1612388,0
+HYLN.US,D,20220705,000000,3.14,3.43,3.055,3.43,1753099,0
+HYLN.US,D,20220706,000000,3.42,3.55,3.39,3.43,1664670,0
+HYLN.US,D,20220707,000000,3.45,3.72,3.45,3.65,1376363,0
+HYLN.US,D,20220708,000000,3.55,3.75,3.55,3.67,1255894,0
+HYLN.US,D,20220711,000000,3.63,3.65,3.42,3.44,1466656,0
+HYLN.US,D,20220712,000000,3.48,3.52,3.35,3.5,1015627,0
+HYLN.US,D,20220713,000000,3.41,3.67,3.36,3.63,1165468,0
+HYLN.US,D,20220714,000000,3.57,3.62,3.49,3.56,1098972,0
+HYLN.US,D,20220715,000000,3.61,3.62,3.405,3.55,1234110,0
+HYLN.US,D,20220718,000000,3.61,3.73,3.54,3.57,939676,0
+HYLN.US,D,20220719,000000,3.61,3.685,3.5699,3.68,1132055,0
+HYLN.US,D,20220720,000000,3.71,3.94,3.67,3.88,1998950,0
+HYLN.US,D,20220721,000000,3.86,4.05,3.84,4.05,1645439,0
+HYLN.US,D,20220722,000000,4.05,4.08,3.7241,3.77,1428622,0
+HYLN.US,D,20220725,000000,3.77,3.77,3.63,3.67,1131827,0
+HYLN.US,D,20220726,000000,3.63,3.66,3.55,3.62,672329,0
+HYLN.US,D,20220727,000000,3.69,3.77,3.63,3.76,884599,0
+HYLN.US,D,20220728,000000,3.78,3.94,3.7399,3.91,1126727,0
+HYLN.US,D,20220729,000000,3.86,3.945,3.81,3.93,961273,0
+HYLN.US,D,20220801,000000,3.92,4.0699,3.815,4.03,1163693,0
+HYLN.US,D,20220802,000000,4.01,4.27,4.01,4.24,1530107,0
+HYLN.US,D,20220803,000000,4.28,4.47,4.25,4.43,1335974,0
+HYLN.US,D,20220804,000000,4.45,4.6258,4.43,4.53,1439293,0
+HYLN.US,D,20220805,000000,4.46,4.56,4.41,4.52,1144640,0
+HYLN.US,D,20220808,000000,4.57,4.705,4.48,4.55,1457837,0
+HYLN.US,D,20220809,000000,4.51,4.51,4.35,4.43,1849216,0
+HYLN.US,D,20220810,000000,4.21,4.69,3.97,4.62,2335227,0
+HYLN.US,D,20220811,000000,4.57,4.655,4.36,4.43,1366014,0
+HYLN.US,D,20220812,000000,4.5,4.5,4.2902,4.49,991127,0
+HYLN.US,D,20220815,000000,4.45,4.62,4.443,4.55,848249,0
+HYLN.US,D,20220816,000000,4.54,4.54,4.345,4.47,1051630,0
+HYLN.US,D,20220817,000000,4.4,4.4,4.155,4.2,1162644,0
+HYLN.US,D,20220818,000000,4.16,4.23,4.1318,4.18,633243,0
+HYLN.US,D,20220819,000000,4.11,4.11,3.87,3.9,1196188,0
+HYLN.US,D,20220822,000000,3.82,3.87,3.66,3.69,1244918,0
+HYLN.US,D,20220823,000000,3.7,3.8515,3.692,3.74,1001052,0
+HYLN.US,D,20220824,000000,3.78,3.87,3.73,3.8,720293,0
+HYLN.US,D,20220825,000000,3.92,4.1,3.9,4.06,1259511,0
+HYLN.US,D,20220826,000000,4.09,4.11,3.77,3.78,1147746,0
+HYLN.US,D,20220829,000000,3.73,3.8807,3.69,3.69,951576,0
+HYLN.US,D,20220830,000000,3.75,3.785,3.55,3.59,1647017,0
+HYLN.US,D,20220831,000000,3.62,3.69,3.5,3.51,2327659,0
+HYLN.US,D,20220901,000000,3.48,3.51,3.3801,3.4,1671489,0
+HYLN.US,D,20220902,000000,3.42,3.485,3.33,3.34,1523578,0
+HYLN.US,D,20220906,000000,3.36,3.36,3.2,3.24,1723682,0
+HYLN.US,D,20220907,000000,3.21,3.2754,3.17,3.2,1976105,0
+HYLN.US,D,20220908,000000,3.18,3.19,3.09,3.12,1739949,0
+HYLN.US,D,20220909,000000,3.17,3.21,3.15,3.2,1390019,0
+HYLN.US,D,20220912,000000,3.21,3.29,3.175,3.24,1028850,0
+HYLN.US,D,20220913,000000,3.12,3.19,3.02,3.03,2039248,0
+HYLN.US,D,20220914,000000,3.06,3.1,2.9688,3.05,1556813,0
+HYLN.US,D,20220915,000000,3.03,3.165,3,3.14,1637761,0
+HYLN.US,D,20220916,000000,3.07,3.18,3.0407,3.07,1839373,0
+HYLN.US,D,20220919,000000,3.03,3.15,3.03,3.12,1398360,0
+HYLN.US,D,20220920,000000,3.09,3.21,3.08,3.13,1330302,0
+HYLN.US,D,20220921,000000,3.17,3.3,3.065,3.07,3167504,0
+HYLN.US,D,20220922,000000,3.06,3.225,3.05,3.15,1779171,0
+HYLN.US,D,20220923,000000,3.09,3.1207,2.9,2.96,1864542,0
+HYLN.US,D,20220926,000000,2.94,3.11,2.93,2.93,1179274,0
+HYLN.US,D,20220927,000000,3.01,3.0289,2.88,2.94,897510,0
+HYLN.US,D,20220928,000000,2.91,3,2.88,2.96,1141356,0
+HYLN.US,D,20220929,000000,2.91,2.9242,2.8,2.84,1062406,0
+HYLN.US,D,20220930,000000,2.84,2.98,2.81,2.87,1073430,0
+HYLN.US,D,20221003,000000,2.92,2.9301,2.83,2.92,864454,0
+HYLN.US,D,20221004,000000,3,3.055,2.96,2.99,1117967,0
+HYLN.US,D,20221005,000000,2.93,2.99,2.84,2.86,843801,0
+HYLN.US,D,20221006,000000,2.87,2.9154,2.77,2.77,860897,0
+HYLN.US,D,20221007,000000,2.75,2.78,2.49,2.53,1877779,0
+HYLN.US,D,20221010,000000,2.58,2.58,2.33,2.42,1152742,0
+HYLN.US,D,20221011,000000,2.43,2.57,2.37,2.54,1627244,0
+HYLN.US,D,20221012,000000,2.55,2.6,2.44,2.54,1265195,0
+HYLN.US,D,20221013,000000,2.45,2.6,2.4,2.6,1024490,0
+HYLN.US,D,20221014,000000,2.62,2.6587,2.37,2.39,1418248,0
+HYLN.US,D,20221017,000000,2.45,2.57,2.45,2.55,875439,0
+HYLN.US,D,20221018,000000,2.62,2.69,2.51,2.54,775989,0
+HYLN.US,D,20221019,000000,2.52,2.525,2.43,2.51,595887,0
+HYLN.US,D,20221020,000000,2.52,2.6,2.49,2.52,442706,0
+HYLN.US,D,20221021,000000,2.53,2.53,2.43,2.5,841243,0
+HYLN.US,D,20221024,000000,2.52,2.52,2.3655,2.45,786682,0
+HYLN.US,D,20221025,000000,2.51,2.68,2.47,2.62,1122925,0
+HYLN.US,D,20221026,000000,2.63,2.75,2.61,2.63,720395,0
+HYLN.US,D,20221027,000000,2.65,2.71,2.59,2.6,670657,0
+HYLN.US,D,20221028,000000,2.62,2.88,2.59,2.81,1848688,0
+HYLN.US,D,20221031,000000,2.79,2.8987,2.78,2.85,924847,0
+HYLN.US,D,20221101,000000,2.92,2.945,2.77,2.8,672738,0
+HYLN.US,D,20221102,000000,2.78,2.88,2.73,2.73,861018,0
+HYLN.US,D,20221103,000000,2.66,2.79,2.66,2.7,503325,0
+HYLN.US,D,20221104,000000,2.76,2.85,2.7,2.83,932052,0
+HYLN.US,D,20221107,000000,2.87,2.879,2.7225,2.76,726850,0
+HYLN.US,D,20221108,000000,2.75,2.75,2.5913,2.65,1038891,0
+HYLN.US,D,20221109,000000,2.54,2.72,2.4,2.42,1187012,0
+HYLN.US,D,20221110,000000,2.58,2.73,2.54,2.72,1672451,0
+HYLN.US,D,20221111,000000,2.64,3.12,2.64,3.08,1588670,0
+HYLN.US,D,20221114,000000,3.07,3.11,2.94,3.02,1187989,0
+HYLN.US,D,20221115,000000,3.12,3.465,3.065,3.1,1611742,0
+HYLN.US,D,20221116,000000,3.18,3.36,3.05,3.06,1368617,0
+HYLN.US,D,20221117,000000,3.01,3.12,2.955,3.12,876036,0
+HYLN.US,D,20221118,000000,3.26,3.26,2.98,2.98,1116948,0
+HYLN.US,D,20221121,000000,2.99,3.03,2.93,2.96,994861,0
+HYLN.US,D,20221122,000000,3.01,3.07,2.9125,3.02,761464,0
+HYLN.US,D,20221123,000000,3,3.13,2.9705,2.99,657173,0
+HYLN.US,D,20221125,000000,3.01,3.2286,3.005,3.19,725651,0
+HYLN.US,D,20221128,000000,3.14,3.18,2.96,2.96,1052186,0
+HYLN.US,D,20221129,000000,3,3.07,2.93,2.93,928715,0
+HYLN.US,D,20221130,000000,2.95,3.02,2.83,3.02,1308080,0
+HYLN.US,D,20221201,000000,3,3.07,2.915,3.01,1104336,0
+HYLN.US,D,20221202,000000,2.93,3.04,2.9,3.04,580937,0
+HYLN.US,D,20221205,000000,3,3.04,2.89,2.89,675512,0
+HYLN.US,D,20221206,000000,2.88,2.9,2.8,2.81,749499,0
+HYLN.US,D,20221207,000000,2.79,2.81,2.68,2.68,549119,0
+HYLN.US,D,20221208,000000,2.7,2.79,2.63,2.79,653878,0
+HYLN.US,D,20221209,000000,2.77,2.82,2.66,2.66,676366,0
+HYLN.US,D,20221212,000000,2.64,2.785,2.64,2.75,754455,0
+HYLN.US,D,20221213,000000,2.83,2.945,2.73,2.76,823887,0
+HYLN.US,D,20221214,000000,2.75,2.8,2.71,2.78,743590,0
+HYLN.US,D,20221215,000000,2.73,2.76,2.6225,2.65,925405,0
+HYLN.US,D,20221216,000000,2.61,2.72,2.61,2.65,1783514,0
+HYLN.US,D,20221219,000000,2.67,2.67,2.51,2.55,1026347,0
+HYLN.US,D,20221220,000000,2.51,2.565,2.44,2.47,946227,0
+HYLN.US,D,20221221,000000,2.49,2.53,2.435,2.5,623441,0
+HYLN.US,D,20221222,000000,2.43,2.46,2.3,2.37,1439326,0
+HYLN.US,D,20221223,000000,2.36,2.47,2.3325,2.4,812078,0
+HYLN.US,D,20221227,000000,2.31,2.32,2.18,2.19,1426536,0
+HYLN.US,D,20221228,000000,2.2,2.3,2.1707,2.22,1100005,0
+HYLN.US,D,20221229,000000,2.25,2.345,2.215,2.33,1149178,0
+HYLN.US,D,20221230,000000,2.3,2.345,2.235,2.34,1142497,0
+HYLN.US,D,20230103,000000,2.38,2.495,2.28,2.3,1235049,0
+HYLN.US,D,20230104,000000,2.38,2.42,2.295,2.33,808267,0
+HYLN.US,D,20230105,000000,2.33,2.33,2.16,2.18,1170537,0
+HYLN.US,D,20230106,000000,2.19,2.19,2.06,2.17,1650889,0
+HYLN.US,D,20230109,000000,2.19,2.31,2.17,2.24,1178401,0
+HYLN.US,D,20230110,000000,2.24,2.48,2.185,2.45,1589409,0
+HYLN.US,D,20230111,000000,2.48,2.74,2.4589,2.73,1318576,0
+HYLN.US,D,20230112,000000,2.72,2.92,2.71,2.92,1065089,0
+HYLN.US,D,20230113,000000,2.86,3.07,2.86,3.06,1144807,0
+HYLN.US,D,20230117,000000,3.07,3.125,3,3.09,894488,0
+HYLN.US,D,20230118,000000,3.12,3.37,3.11,3.18,1536212,0
+HYLN.US,D,20230119,000000,3.12,3.13,2.91,2.95,1129946,0
+HYLN.US,D,20230120,000000,3.02,3.16,2.97,3.16,988953,0
+HYLN.US,D,20230123,000000,3.16,3.39,3.09,3.35,1096455,0
+HYLN.US,D,20230124,000000,3.31,3.53,3.23,3.39,1259728,0
+HYLN.US,D,20230125,000000,3.33,3.345,3.15,3.31,1082321,0
+HYLN.US,D,20230126,000000,3.4,3.46,3.24,3.29,936705,0
+HYLN.US,D,20230127,000000,3.25,3.54,3.24,3.5,935286,0
+HYLN.US,D,20230130,000000,3.44,3.4991,3.38,3.38,646910,0
+HYLN.US,D,20230131,000000,3.41,3.58,3.405,3.58,881567,0
+HYLN.US,D,20230201,000000,3.56,3.715,3.48,3.66,1008434,0
+HYLN.US,D,20230202,000000,3.75,3.88,3.65,3.74,1408541,0
+HYLN.US,D,20230203,000000,3.7,3.88,3.635,3.67,1311852,0
+HYLN.US,D,20230206,000000,3.7,3.725,3.48,3.53,1093007,0
+HYLN.US,D,20230207,000000,3.5,3.5,3.34,3.41,918695,0
+HYLN.US,D,20230208,000000,3.37,3.37,3.2416,3.26,1144071,0
+HYLN.US,D,20230209,000000,3.31,3.3999,3.19,3.21,796998,0
+HYLN.US,D,20230210,000000,3.15,3.19,3.0616,3.16,516825,0
+HYLN.US,D,20230213,000000,3.16,3.255,3.081,3.24,1014401,0
+HYLN.US,D,20230214,000000,3.19,3.375,3.14,3.33,822367,0
+HYLN.US,D,20230215,000000,3.27,3.58,3.27,3.57,712808,0
+HYLN.US,D,20230216,000000,3.47,3.475,3.16,3.18,1160697,0
+HYLN.US,D,20230217,000000,3.19,3.26,3.07,3.26,820306,0
+HYLN.US,D,20230221,000000,3.19,3.21,2.93,2.95,1140686,0
+HYLN.US,D,20230222,000000,2.98,3,2.86,2.93,1170921,0
+HYLN.US,D,20230223,000000,2.98,2.99,2.78,2.83,900422,0
+HYLN.US,D,20230224,000000,2.76,2.775,2.68,2.74,929044,0
+HYLN.US,D,20230227,000000,2.77,2.7901,2.73,2.75,956541,0
+HYLN.US,D,20230228,000000,2.78,2.865,2.6,2.83,2317197,0
+HYLN.US,D,20230301,000000,2.81,3.06,2.78,2.83,1326143,0
+HYLN.US,D,20230302,000000,2.79,2.84,2.7,2.83,804427,0
+HYLN.US,D,20230303,000000,2.85,2.9281,2.7901,2.87,862742,0
+HYLN.US,D,20230306,000000,2.86,2.92,2.62,2.65,1271768,0
+HYLN.US,D,20230307,000000,2.64,2.665,2.39,2.39,1461097,0
+HYLN.US,D,20230308,000000,2.46,2.4999,2.36,2.43,1253438,0
+HYLN.US,D,20230309,000000,2.44,2.48,2.26,2.28,1294435,0
+HYLN.US,D,20230310,000000,2.28,2.33,2.185,2.3,2186546,0
+HYLN.US,D,20230313,000000,2.24,2.39,2.13,2.27,2472190,0
+HYLN.US,D,20230314,000000,2.37,2.41,2.28,2.3,1399432,0
+HYLN.US,D,20230315,000000,2.22,2.3799,2.2,2.36,1643217,0
+HYLN.US,D,20230316,000000,2.31,2.34,2.24,2.29,1464972,0
+HYLN.US,D,20230317,000000,2.26,2.2886,2.19,2.21,1670677,0
+HYLN.US,D,20230320,000000,2.23,2.23,2.14,2.15,1258300,0
+HYLN.US,D,20230321,000000,2.22,2.345,2.2,2.27,1101610,0
+HYLN.US,D,20230322,000000,2.27,2.295,2.16,2.17,1242029,0
+HYLN.US,D,20230323,000000,2.2,2.3,2.13,2.19,1499758,0
+HYLN.US,D,20230324,000000,2.15,2.18,2.08,2.14,2028428,0
+HYLN.US,D,20230327,000000,2.18,2.2,2.07,2.08,1439090,0
+HYLN.US,D,20230328,000000,2.06,2.07,1.865,1.91,3110951,0
+HYLN.US,D,20230329,000000,1.96,1.98,1.89,1.98,1472026,0
+HYLN.US,D,20230330,000000,1.99,2.085,1.96,1.96,1571342,0
+HYLN.US,D,20230331,000000,2.01,2.03,1.94,1.98,1705265,0
+HYLN.US,D,20230403,000000,2,2.08,1.95,2.06,1506001,0
+HYLN.US,D,20230404,000000,2.06,2.07,1.95,1.98,1241571,0
+HYLN.US,D,20230405,000000,1.97,1.9761,1.83,1.87,1292899,0
+HYLN.US,D,20230406,000000,1.88,1.8951,1.82,1.83,916983,0
+HYLN.US,D,20230410,000000,1.85,1.89,1.8,1.82,1344947,0
+HYLN.US,D,20230411,000000,1.82,1.91,1.8,1.81,1198064,0
+HYLN.US,D,20230412,000000,1.8,1.811,1.5301,1.57,5885518,0
+HYLN.US,D,20230413,000000,1.6,1.64,1.56,1.59,1761174,0
+HYLN.US,D,20230414,000000,1.6,1.6,1.52,1.55,1548848,0
+HYLN.US,D,20230417,000000,1.56,1.66,1.545,1.65,1543061,0
+HYLN.US,D,20230418,000000,1.64,1.6492,1.58,1.62,832666,0
+HYLN.US,D,20230419,000000,1.62,1.62,1.57,1.57,745705,0
+HYLN.US,D,20230420,000000,1.56,1.57,1.44,1.45,1799103,0
+HYLN.US,D,20230421,000000,1.44,1.45,1.38,1.44,1480199,0
+HYLN.US,D,20230424,000000,1.44,1.45,1.32,1.33,1577057,0
+HYLN.US,D,20230425,000000,1.32,1.33,1.26,1.3,1712799,0
+HYLN.US,D,20230426,000000,1.31,1.33,1.27,1.29,1616180,0
+HYLN.US,D,20230427,000000,1.3,1.33,1.22,1.33,2032282,0
+HYLN.US,D,20230428,000000,1.33,1.41,1.28,1.37,1636328,0
+HYLN.US,D,20230501,000000,1.37,1.4,1.28,1.31,1264296,0
+HYLN.US,D,20230502,000000,1.29,1.56,1.29,1.5,3637140,0
+HYLN.US,D,20230503,000000,1.51,1.63,1.48,1.59,2220610,0
+HYLN.US,D,20230504,000000,1.59,1.66,1.56,1.59,1478908,0
+HYLN.US,D,20230505,000000,1.62,1.69,1.59,1.68,1482295,0
+HYLN.US,D,20230508,000000,1.71,1.77,1.65,1.76,1716628,0
+HYLN.US,D,20230509,000000,1.75,1.78,1.65,1.74,1809550,0
+HYLN.US,D,20230510,000000,1.77,2.06,1.7307,1.89,3342883,0
+HYLN.US,D,20230511,000000,1.88,1.98,1.77,1.95,2123847,0
+HYLN.US,D,20230512,000000,1.97,1.985,1.7401,1.82,1397459,0
+HYLN.US,D,20230515,000000,1.8,1.83,1.69,1.76,1048103,0
+HYLN.US,D,20230516,000000,1.7,1.72,1.615,1.65,1219481,0
+HYLN.US,D,20230517,000000,1.66,1.695,1.6,1.69,1547214,0
+HYLN.US,D,20230518,000000,1.7,1.75,1.6382,1.7,1169848,0
+HYLN.US,D,20230519,000000,1.74,1.76,1.65,1.66,1140241,0
+HYLN.US,D,20230522,000000,1.65,1.82,1.63,1.81,1518872,0
+HYLN.US,D,20230523,000000,1.79,1.9,1.79,1.83,1508441,0
+HYLN.US,D,20230524,000000,1.83,1.83,1.64,1.68,1222677,0
+HYLN.US,D,20230525,000000,1.69,1.69,1.6,1.61,904123,0
+HYLN.US,D,20230526,000000,1.61,1.625,1.52,1.61,1139853,0
+HYLN.US,D,20230530,000000,1.66,1.74,1.63,1.72,1350856,0
+HYLN.US,D,20230531,000000,1.71,1.735,1.64,1.64,5234358,0
+HYLN.US,D,20230601,000000,1.66,1.66,1.51,1.57,1680763,0
+HYLN.US,D,20230602,000000,1.62,1.725,1.61,1.71,1526261,0
+HYLN.US,D,20230605,000000,1.72,1.76,1.65,1.66,1050149,0
+HYLN.US,D,20230606,000000,1.66,1.73,1.6225,1.72,1049512,0
+HYLN.US,D,20230607,000000,1.74,1.89,1.74,1.8,1629019,0
+HYLN.US,D,20230608,000000,1.82,1.82,1.74,1.8,846513,0
+HYLN.US,D,20230609,000000,1.81,1.8285,1.7,1.73,893573,0
+HYLN.US,D,20230612,000000,1.755,1.91,1.695,1.9,1898378,0
+HYLN.US,D,20230613,000000,1.92,2.03,1.9,1.99,1986638,0
+HYLN.US,D,20230614,000000,2.03,2.03,1.8041,1.82,2317512,0
+HYLN.US,D,20230615,000000,1.8,1.96,1.77,1.94,2534708,0
+HYLN.US,D,20230616,000000,1.99,1.99,1.83,1.84,3219752,0
+HYLN.US,D,20230620,000000,1.85,1.8673,1.765,1.81,1763968,0
+HYLN.US,D,20230621,000000,1.8,1.815,1.72,1.75,1857276,0
+HYLN.US,D,20230622,000000,1.75,1.75,1.68,1.7,1312326,0
+HYLN.US,D,20230623,000000,1.68,1.7,1.62,1.65,3626862,0
+HYLN.US,D,20230626,000000,1.69,1.71,1.59,1.6,1752326,0
+HYLN.US,D,20230627,000000,1.61,1.69,1.56,1.68,1666172,0
+HYLN.US,D,20230628,000000,1.68,1.805,1.63,1.79,1243291,0
+HYLN.US,D,20230629,000000,1.79,1.855,1.72,1.73,1083738,0
+HYLN.US,D,20230630,000000,1.76,1.76,1.67,1.67,1200754,0
+HYLN.US,D,20230703,000000,1.71,1.81,1.7,1.8,682635,0
+HYLN.US,D,20230705,000000,1.77,1.85,1.73,1.78,889655,0
+HYLN.US,D,20230706,000000,1.75,1.77,1.65,1.69,1103885,0
+HYLN.US,D,20230707,000000,1.69,1.8499,1.69,1.82,1174857,0
+HYLN.US,D,20230710,000000,1.85,1.91,1.78,1.9,1342131,0
+HYLN.US,D,20230711,000000,1.9,1.95,1.83,1.91,1336470,0
+HYLN.US,D,20230712,000000,1.97,2.07,1.94,2.03,2310163,0
+HYLN.US,D,20230713,000000,2.06,2.2,2.055,2.16,2126204,0
+HYLN.US,D,20230714,000000,2.16,2.285,1.955,1.97,2302231,0
+HYLN.US,D,20230717,000000,1.95,1.9886,1.86,1.92,1644106,0
+HYLN.US,D,20230718,000000,1.85,1.9899,1.83,1.96,1788201,0
+HYLN.US,D,20230719,000000,1.97,2.09,1.97,2,1383150,0
+HYLN.US,D,20230720,000000,2.005,2.005,1.8225,1.83,1914386,0
+HYLN.US,D,20230721,000000,1.85,1.89,1.78,1.8,830781,0
+HYLN.US,D,20230724,000000,1.8,1.85,1.78,1.8,864247,0
+HYLN.US,D,20230725,000000,1.81,1.815,1.695,1.71,1090080,0
+HYLN.US,D,20230726,000000,1.72,1.82,1.705,1.8,1086382,0
+HYLN.US,D,20230727,000000,1.85,1.89,1.7,1.72,1443842,0
+HYLN.US,D,20230728,000000,1.8,1.865,1.76,1.82,1202833,0
+HYLN.US,D,20230731,000000,1.86,1.99,1.86,1.97,2140024,0
+HYLN.US,D,20230801,000000,1.98,1.985,1.865,1.9,1558369,0
+HYLN.US,D,20230802,000000,1.86,1.87,1.76,1.8,1295430,0
+HYLN.US,D,20230803,000000,1.8,1.86,1.78,1.78,1167052,0
+HYLN.US,D,20230804,000000,1.8,1.82,1.73,1.74,1075160,0
+HYLN.US,D,20230807,000000,1.75,1.75,1.64,1.71,1524887,0
+HYLN.US,D,20230808,000000,1.66,1.67,1.6,1.66,1239981,0
+HYLN.US,D,20230809,000000,1.68,1.7,1.49,1.51,2217723,0
+HYLN.US,D,20230810,000000,1.53,1.56,1.42,1.42,1327053,0
+HYLN.US,D,20230811,000000,1.39,1.4091,1.33,1.36,1752352,0
+HYLN.US,D,20230814,000000,1.35,1.35,1.28,1.3,1655674,0
+HYLN.US,D,20230815,000000,1.28,1.3,1.23,1.24,1314940,0
+HYLN.US,D,20230816,000000,1.24,1.26,1.17,1.18,1611409,0
+HYLN.US,D,20230817,000000,1.21,1.22,1.16,1.2,1312043,0
+HYLN.US,D,20230818,000000,1.18,1.24,1.15,1.23,1554784,0
+HYLN.US,D,20230821,000000,1.24,1.305,1.23,1.25,1358622,0
+HYLN.US,D,20230822,000000,1.27,1.3082,1.19,1.22,1076816,0
+HYLN.US,D,20230823,000000,1.24,1.275,1.2,1.26,1000687,0
+HYLN.US,D,20230824,000000,1.285,1.285,1.17,1.17,1184167,0
+HYLN.US,D,20230825,000000,1.19,1.24,1.17,1.22,971510,0
+HYLN.US,D,20230828,000000,1.23,1.2489,1.18,1.23,752138,0
+HYLN.US,D,20230829,000000,1.23,1.31,1.21,1.26,928235,0
+HYLN.US,D,20230830,000000,1.25,1.28,1.2219,1.26,756057,0
+HYLN.US,D,20230831,000000,1.27,1.28,1.21,1.22,1207017,0
+HYLN.US,D,20230901,000000,1.24,1.29,1.22,1.25,754935,0
+HYLN.US,D,20230905,000000,1.24,1.31,1.23,1.29,1188810,0
+HYLN.US,D,20230906,000000,1.28,1.2999,1.22,1.23,673749,0
+HYLN.US,D,20230907,000000,1.22,1.27,1.18,1.25,993946,0
+HYLN.US,D,20230908,000000,1.24,1.24,1.19,1.22,729103,0
+HYLN.US,D,20230911,000000,1.24,1.3,1.215,1.27,988834,0
+HYLN.US,D,20230912,000000,1.26,1.32,1.24,1.28,777692,0
+HYLN.US,D,20230913,000000,1.27,1.29,1.24,1.24,1445157,0
+HYLN.US,D,20230914,000000,1.25,1.32,1.25,1.27,1317434,0
+HYLN.US,D,20230915,000000,1.28,1.3,1.19,1.19,3431943,0
+HYLN.US,D,20230918,000000,1.24,1.46,1.2361,1.31,4598693,0
+HYLN.US,D,20230919,000000,1.34,1.36,1.27,1.29,1839705,0
+HYLN.US,D,20230920,000000,1.32,1.4,1.28,1.28,1022898,0
+HYLN.US,D,20230921,000000,1.26,1.27,1.2,1.21,1334711,0
+HYLN.US,D,20230922,000000,1.23,1.235,1.16,1.17,1171832,0
+HYLN.US,D,20230925,000000,1.16,1.25,1.145,1.24,1274299,0
+HYLN.US,D,20230926,000000,1.23,1.27,1.2,1.21,773103,0
+HYLN.US,D,20230927,000000,1.22,1.23,1.17,1.19,818357,0
+HYLN.US,D,20230928,000000,1.19,1.22,1.174,1.22,622431,0
+HYLN.US,D,20230929,000000,1.22,1.24,1.18,1.18,937473,0
+HYLN.US,D,20231002,000000,1.18,1.19,1.13,1.15,1259165,0
+HYLN.US,D,20231003,000000,1.14,1.15,1.1,1.1,1094930,0
+HYLN.US,D,20231004,000000,1.11,1.14,1.07,1.14,866403,0
+HYLN.US,D,20231005,000000,1.13,1.13,1.09,1.11,816658,0
+HYLN.US,D,20231006,000000,1.1,1.1271,1.07,1.1,966539,0
+HYLN.US,D,20231009,000000,1.07,1.1,1.05,1.07,761498,0
+HYLN.US,D,20231010,000000,1.07,1.225,1.07,1.19,2517785,0
+HYLN.US,D,20231011,000000,0.93,0.93,0.51805,0.6541,28174671,0
+HYLN.US,D,20231012,000000,0.625,0.77,0.6,0.7599,13357446,0
+HYLN.US,D,20231013,000000,0.7161,0.7583,0.674,0.7314,4349787,0
+HYLN.US,D,20231016,000000,0.72,0.8152,0.72,0.8058,4251614,0
+HYLN.US,D,20231017,000000,0.81,0.8488,0.77,0.7734,2119679,0
+HYLN.US,D,20231018,000000,0.77,0.7799,0.69,0.6939,2211522,0
+HYLN.US,D,20231019,000000,0.7013,0.705,0.64,0.6401,2186438,0
+HYLN.US,D,20231020,000000,0.6516,0.658,0.6157,0.6199,1399254,0
+HYLN.US,D,20231023,000000,0.61,0.6597,0.5999,0.6125,1822159,0
+HYLN.US,D,20231024,000000,0.6088,0.6471,0.578,0.5876,1767326,0
+HYLN.US,D,20231025,000000,0.6,0.6189,0.5792,0.5893,1097816,0
+HYLN.US,D,20231026,000000,0.58,0.6029,0.5704,0.5804,1255001,0
+HYLN.US,D,20231027,000000,0.571,0.59,0.5622,0.5641,1068848,0
+HYLN.US,D,20231030,000000,0.5655,0.5988,0.55,0.5917,1248218,0
+HYLN.US,D,20231031,000000,0.5929,0.615,0.5799,0.5963,901705,0
+HYLN.US,D,20231101,000000,0.583,0.5987,0.5805,0.586,964600,0
+HYLN.US,D,20231102,000000,0.59,0.6523,0.59,0.6345,1250146,0
+HYLN.US,D,20231103,000000,0.65,0.698,0.640101,0.669,1059507,0
+HYLN.US,D,20231106,000000,0.67,0.69,0.6366,0.6498,628449,0
+HYLN.US,D,20231107,000000,0.63,0.65,0.6079,0.6333,808873,0
+HYLN.US,D,20231108,000000,0.635,0.64,0.5801,0.5898,1203812,0
+HYLN.US,D,20231109,000000,0.5739,0.6144,0.5277,0.541,2306475,0
+HYLN.US,D,20231110,000000,0.5349,0.5681,0.52,0.5495,1591984,0
+HYLN.US,D,20231113,000000,0.5495,0.617,0.54,0.6099,1585845,0
+HYLN.US,D,20231114,000000,0.59,0.6494,0.59,0.6494,1116226,0
+HYLN.US,D,20231115,000000,0.5906,0.67,0.5906,0.6166,1400282,0
+HYLN.US,D,20231116,000000,0.6527,0.6597,0.63,0.6408,943217,0
+HYLN.US,D,20231117,000000,0.64,0.673,0.583,0.5868,2043111,0
+HYLN.US,D,20231120,000000,0.6,0.628,0.58,0.6045,936284,0
+HYLN.US,D,20231121,000000,0.5893,0.6,0.545,0.5513,2525235,0
+HYLN.US,D,20231122,000000,0.56,0.59,0.55,0.5763,1436126,0
+HYLN.US,D,20231124,000000,0.575,0.5975,0.5552,0.5936,858093,0
+HYLN.US,D,20231127,000000,0.6,0.6045,0.571,0.5767,1181405,0
+HYLN.US,D,20231128,000000,0.5766,0.6099,0.5701,0.5827,1454738,0
+HYLN.US,D,20231129,000000,0.6,0.63,0.5755,0.5795,1735293,0
+HYLN.US,D,20231130,000000,0.58,0.6199,0.5475,0.5687,1467438,0
+HYLN.US,D,20231201,000000,0.5791,0.615,0.5782,0.6113,2185946,0
+HYLN.US,D,20231204,000000,0.6,0.645,0.5881,0.5964,1193985,0
+HYLN.US,D,20231205,000000,0.6,0.61385,0.5762,0.5845,1737972,0
+HYLN.US,D,20231206,000000,0.5922,0.6195,0.58875,0.5922,838876,0
+HYLN.US,D,20231207,000000,0.5919,0.625,0.5805,0.6208,975242,0
+HYLN.US,D,20231208,000000,0.63,0.64,0.6,0.625,710036,0
+HYLN.US,D,20231211,000000,0.62,0.634565,0.5941,0.6213,590697,0
+HYLN.US,D,20231212,000000,0.621,0.6222,0.5911,0.6121,665050,0
+HYLN.US,D,20231213,000000,0.609,0.648,0.5856,0.6369,717724,0
+HYLN.US,D,20231214,000000,0.645,0.695,0.64,0.6861,1528153,0
+HYLN.US,D,20231215,000000,0.7026,0.7293,0.65,0.6545,2686833,0
+HYLN.US,D,20231218,000000,0.661,0.6805,0.619,0.619,615277,0
+HYLN.US,D,20231219,000000,0.625,0.7151,0.6203,0.7009,1214200,0
+HYLN.US,D,20231220,000000,0.8,0.91,0.721,0.8185,4259672,0
+HYLN.US,D,20231221,000000,0.85,0.939801,0.85,0.914,1863742,0
+HYLN.US,D,20231222,000000,0.925,0.99,0.911,0.9752,1982685,0
+HYLN.US,D,20231226,000000,0.99,1.07,0.99,1.05,2176452,0
+HYLN.US,D,20231227,000000,1.03,1.06,0.8551,0.8907,3163943,0
+HYLN.US,D,20231228,000000,0.8907,0.9051,0.8591,0.8701,1297277,0
+HYLN.US,D,20231229,000000,0.8722,0.886,0.7916,0.8137,1729841,0
+HYLN.US,D,20240102,000000,0.83,0.9425,0.8,0.8478,2103805,0
+HYLN.US,D,20240103,000000,0.85,0.8824,0.81075,0.8269,902527,0
+HYLN.US,D,20240104,000000,0.8171,0.8721,0.816,0.8379,829093,0
+HYLN.US,D,20240105,000000,0.85,0.8599,0.8,0.8227,1167543,0
+HYLN.US,D,20240108,000000,0.81,0.91,0.8099,0.9089,1470133,0
+HYLN.US,D,20240109,000000,0.8733,0.9799,0.8733,0.9285,1272110,0
+HYLN.US,D,20240110,000000,0.96,0.9995,0.9366,0.9497,1541594,0
+HYLN.US,D,20240111,000000,0.95,0.9752,0.883001,0.9312,1786993,0
+HYLN.US,D,20240112,000000,0.9547,1.08,0.9201,0.9292,1915869,0
+HYLN.US,D,20240116,000000,0.915,1.04,0.89,1,1496437,0
+HYLN.US,D,20240117,000000,0.98,1.04,0.9016,0.9089,1381237,0
+HYLN.US,D,20240118,000000,0.93,0.9565,0.84,0.8781,1327669,0
+HYLN.US,D,20240119,000000,0.8807,1.01,0.8757,0.95,1492180,0
+HYLN.US,D,20240122,000000,0.94,1.06,0.94,1.02,1062971,0
+HYLN.US,D,20240123,000000,1.04,1.19,1.04,1.09,1813112,0
+HYLN.US,D,20240124,000000,1.11,1.24,1.09,1.12,1721739,0
+HYLN.US,D,20240125,000000,1.15,1.23,1.11,1.15,1133673,0
+HYLN.US,D,20240126,000000,1.16,1.23,1.07,1.08,1066498,0
+HYLN.US,D,20240129,000000,1.08,1.1955,1.055,1.17,1298952,0
+HYLN.US,D,20240130,000000,1.16,1.195,1.12,1.13,990177,0
+HYLN.US,D,20240131,000000,1.13,1.165,1.04,1.05,1106003,0
+HYLN.US,D,20240201,000000,1.05,1.095,0.98,1.09,1273699,0
+HYLN.US,D,20240202,000000,1.06,1.085,1.02,1.05,931496,0
+HYLN.US,D,20240205,000000,1.03,1.075,1.02,1.03,836069,0
+HYLN.US,D,20240206,000000,1.03,1.13,1.01,1.1,833060,0
+HYLN.US,D,20240207,000000,1.11,1.135,1.07,1.08,1039720,0
+HYLN.US,D,20240208,000000,1.09,1.1576,1.05,1.06,981637,0
+HYLN.US,D,20240209,000000,1.06,1.12,1.06,1.12,1090672,0
+HYLN.US,D,20240212,000000,1.12,1.225,1.1,1.2,1242839,0
+HYLN.US,D,20240213,000000,1.13,1.18,1.08,1.11,1181295,0
+HYLN.US,D,20240214,000000,1.1,1.45,1.1,1.41,3842325,0
+HYLN.US,D,20240215,000000,1.42,1.55,1.4199,1.54,2530221,0
+HYLN.US,D,20240216,000000,1.5,1.69,1.5,1.55,2127497,0
+HYLN.US,D,20240220,000000,1.52,1.57,1.39,1.41,1387307,0
+HYLN.US,D,20240221,000000,1.32,1.43,1.3,1.37,981316,0
+HYLN.US,D,20240222,000000,1.36,1.4376,1.23,1.26,1186944,0
+HYLN.US,D,20240223,000000,1.25,1.385,1.2,1.36,1371998,0
+HYLN.US,D,20240226,000000,1.38,1.505,1.36,1.45,1360666,0
+HYLN.US,D,20240227,000000,1.46,1.6,1.43,1.57,1295042,0
+HYLN.US,D,20240228,000000,1.58,1.79,1.5,1.68,2571183,0
+HYLN.US,D,20240229,000000,1.71,1.8799,1.71,1.82,1801621,0
+HYLN.US,D,20240301,000000,1.82,1.94,1.7301,1.86,1284833,0
+HYLN.US,D,20240304,000000,1.9,1.93,1.66,1.75,1240143,0
+HYLN.US,D,20240305,000000,1.68,1.87,1.675,1.77,732748,0
+HYLN.US,D,20240306,000000,1.8,1.95,1.76,1.87,1114028,0
+HYLN.US,D,20240307,000000,1.86,1.94,1.78,1.78,733735,0
+HYLN.US,D,20240308,000000,1.81,1.96,1.81,1.84,734466,0
+HYLN.US,D,20240311,000000,1.78,1.8501,1.68,1.74,1300197,0
+HYLN.US,D,20240312,000000,1.745,1.79,1.68,1.7,627562,0
+HYLN.US,D,20240313,000000,1.69,1.8211,1.69,1.73,623145,0
+HYLN.US,D,20240314,000000,1.72,1.7301,1.62,1.64,1122099,0
+HYLN.US,D,20240315,000000,1.61,1.705,1.59,1.62,1709637,0
+HYLN.US,D,20240318,000000,1.6,1.61,1.48,1.5,1327200,0
+HYLN.US,D,20240319,000000,1.46,1.55,1.43,1.45,991937,0
+HYLN.US,D,20240320,000000,1.47,1.62,1.44,1.57,843613,0
+HYLN.US,D,20240321,000000,1.58,1.63,1.52,1.56,924123,0
+HYLN.US,D,20240322,000000,1.53,1.61,1.485,1.49,657619,0
+HYLN.US,D,20240325,000000,1.49,1.6,1.47,1.48,816186,0
+HYLN.US,D,20240326,000000,1.51,1.61,1.47,1.48,950304,0
+HYLN.US,D,20240327,000000,1.49,1.69,1.49,1.68,1418134,0
+HYLN.US,D,20240328,000000,1.7,1.77,1.66,1.76,855032,0
+HYLN.US,D,20240401,000000,1.76,1.9,1.73,1.9,1195631,0
+HYLN.US,D,20240402,000000,1.79,1.82,1.71,1.76,706970,0
+HYLN.US,D,20240403,000000,1.72,1.74,1.69,1.7,592685,0
+HYLN.US,D,20240404,000000,1.72,1.72,1.54,1.57,1192520,0
+HYLN.US,D,20240405,000000,1.57,1.6559,1.55,1.58,612780,0
+HYLN.US,D,20240408,000000,1.58,1.59,1.49,1.5,1052641,0
+HYLN.US,D,20240409,000000,1.51,1.55,1.46,1.46,814851,0
+HYLN.US,D,20240410,000000,1.45,1.5165,1.37,1.5,1079914,0
+HYLN.US,D,20240411,000000,1.5,1.54,1.48,1.5,597068,0
+HYLN.US,D,20240412,000000,1.49,1.565,1.39,1.42,938260,0
+HYLN.US,D,20240415,000000,1.44,1.44,1.31,1.32,888869,0
+HYLN.US,D,20240416,000000,1.32,1.39,1.285,1.33,615300,0
+HYLN.US,D,20240417,000000,1.35,1.41,1.3409,1.36,589819,0
+HYLN.US,D,20240418,000000,1.35,1.46,1.31,1.32,738931,0
+HYLN.US,D,20240419,000000,1.3,1.335,1.26,1.29,678283,0
+HYLN.US,D,20240422,000000,1.29,1.33,1.26,1.31,709522,0
+HYLN.US,D,20240423,000000,1.31,1.37,1.255,1.27,1345007,0
+HYLN.US,D,20240424,000000,1.27,1.33,1.22,1.23,694511,0
+HYLN.US,D,20240425,000000,1.22,1.31,1.21,1.22,842806,0
+HYLN.US,D,20240426,000000,1.22,1.27,1.21,1.26,744343,0
+HYLN.US,D,20240429,000000,1.28,1.33,1.27,1.33,936196,0
+HYLN.US,D,20240430,000000,1.33,1.37,1.29,1.29,966774,0
+HYLN.US,D,20240501,000000,1.32,1.6,1.32,1.56,1561531,0
+HYLN.US,D,20240502,000000,1.59,1.71,1.51,1.67,1141517,0
+HYLN.US,D,20240503,000000,1.7,1.79,1.6,1.61,871607,0
+HYLN.US,D,20240506,000000,1.63,1.71,1.56,1.58,540704,0
+HYLN.US,D,20240507,000000,1.57,1.575,1.47,1.48,431775,0
+HYLN.US,D,20240508,000000,1.45,1.48,1.39,1.43,337713,0
+HYLN.US,D,20240509,000000,1.42,1.515,1.41,1.49,476826,0
+HYLN.US,D,20240510,000000,1.49,1.49,1.41,1.45,398849,0
+HYLN.US,D,20240513,000000,1.45,1.5395,1.45,1.47,332430,0
+HYLN.US,D,20240514,000000,1.46,1.61,1.46,1.59,657806,0
+HYLN.US,D,20240515,000000,1.61,1.6591,1.56,1.58,520203,0
+HYLN.US,D,20240516,000000,1.56,1.65,1.54,1.62,630675,0
+HYLN.US,D,20240517,000000,1.63,1.66,1.58,1.59,485511,0
+HYLN.US,D,20240520,000000,1.58,1.58,1.48,1.5,632684,0
+HYLN.US,D,20240521,000000,1.49,1.51,1.45,1.48,287288,0
+HYLN.US,D,20240522,000000,1.47,1.56,1.46,1.53,537130,0
+HYLN.US,D,20240523,000000,1.54,1.545,1.43,1.47,528380,0
+HYLN.US,D,20240524,000000,1.53,1.535,1.4707,1.51,365775,0
+HYLN.US,D,20240528,000000,1.49,1.54,1.46,1.46,717653,0
+HYLN.US,D,20240529,000000,1.47,1.53,1.42,1.44,610730,0
+HYLN.US,D,20240530,000000,1.46,1.53,1.45,1.48,506272,0
+HYLN.US,D,20240531,000000,1.48,1.5294,1.46,1.48,309155,0
+HYLN.US,D,20240603,000000,1.51,1.53,1.46,1.5,644533,0
+HYLN.US,D,20240604,000000,1.48,1.5,1.44,1.46,407691,0
+HYLN.US,D,20240605,000000,1.47,1.49,1.43,1.49,415052,0
+HYLN.US,D,20240606,000000,1.51,1.51,1.41,1.44,443914,0
+HYLN.US,D,20240607,000000,1.4,1.44,1.35,1.38,445639,0
+HYLN.US,D,20240610,000000,1.36,1.42,1.36,1.36,584391,0
+HYLN.US,D,20240611,000000,1.34,1.43,1.33,1.43,487385,0
+HYLN.US,D,20240612,000000,1.43,1.54,1.4202,1.5,696140,0
+HYLN.US,D,20240613,000000,1.48,1.49,1.425,1.48,563392,0
+HYLN.US,D,20240614,000000,1.45,1.4551,1.43,1.45,410657,0
+HYLN.US,D,20240617,000000,1.46,1.49,1.43,1.49,778640,0
+HYLN.US,D,20240618,000000,1.49,1.56,1.47,1.54,591202,0
+HYLN.US,D,20240620,000000,1.5,1.53,1.47,1.51,444662,0
+HYLN.US,D,20240621,000000,1.51,1.54,1.4801,1.54,807169,0
+HYLN.US,D,20240624,000000,1.51,1.6,1.495,1.6,474473,0
+HYLN.US,D,20240625,000000,1.56,1.615,1.5401,1.61,494238,0
+HYLN.US,D,20240626,000000,1.62,1.69,1.61,1.62,625444,0
+HYLN.US,D,20240627,000000,1.62,1.68,1.58,1.68,526151,0
+HYLN.US,D,20240628,000000,1.68,1.69,1.56,1.62,960692,0
+HYLN.US,D,20240701,000000,1.6,1.63,1.51,1.52,564105,0
+HYLN.US,D,20240702,000000,1.52,1.6,1.48,1.58,588306,0
+HYLN.US,D,20240703,000000,1.57,1.69,1.57,1.65,314727,0
+HYLN.US,D,20240705,000000,1.61,1.635,1.57,1.6,222971,0
+HYLN.US,D,20240708,000000,1.63,1.72,1.625,1.68,559935,0
+HYLN.US,D,20240709,000000,1.66,1.75,1.65,1.69,451709,0
+HYLN.US,D,20240710,000000,1.71,1.75,1.67,1.75,334963,0
+HYLN.US,D,20240711,000000,1.75,1.94,1.75,1.94,1315011,0
+HYLN.US,D,20240712,000000,1.95,2.1,1.95,2.02,1751479,0
+HYLN.US,D,20240715,000000,2.06,2.38,2.03,2.37,2500451,0
+HYLN.US,D,20240716,000000,2.41,2.4788,2.2701,2.41,1690500,0
+HYLN.US,D,20240717,000000,2.35,2.54,2.33,2.49,1345280,0
+HYLN.US,D,20240718,000000,2.5,2.605,2.18,2.22,1832466,0
+HYLN.US,D,20240719,000000,2.1,2.255,2.01,2.22,1372855,0
+HYLN.US,D,20240722,000000,2.21,2.31,2.14,2.25,1176202,0
+HYLN.US,D,20240723,000000,2.21,2.43,2.2,2.36,1172390,0
+HYLN.US,D,20240724,000000,2.32,2.35,2.185,2.19,878966,0
+HYLN.US,D,20240725,000000,2.22,2.345,2.16,2.27,794503,0
+HYLN.US,D,20240726,000000,2.35,2.43,2.31,2.38,716428,0
+HYLN.US,D,20240729,000000,2.39,2.425,2.21,2.26,661573,0
+HYLN.US,D,20240730,000000,2.27,2.32,2.18,2.2,685398,0
+HYLN.US,D,20240731,000000,2.21,2.36,2.205,2.22,880012,0
+HYLN.US,D,20240801,000000,2.24,2.245,1.94,2,1295402,0
+HYLN.US,D,20240802,000000,1.95,1.9525,1.75,1.79,1257458,0
+HYLN.US,D,20240805,000000,1.58,1.729,1.54,1.7,1423672,0
+HYLN.US,D,20240806,000000,1.71,1.74,1.66,1.71,992500,0
+HYLN.US,D,20240807,000000,1.69,1.8199,1.595,1.62,1027843,0
+HYLN.US,D,20240808,000000,1.7,1.985,1.65,1.97,1620523,0
+HYLN.US,D,20240809,000000,2.02,2.0999,1.9601,2.06,970653,0
+HYLN.US,D,20240812,000000,2.08,2.145,1.97,1.99,1026845,0
+HYLN.US,D,20240813,000000,2.01,2.06,1.94,2,468945,0
+HYLN.US,D,20240814,000000,2,2.04,1.82,1.84,824371,0
+HYLN.US,D,20240815,000000,1.93,2.03,1.9,2,666871,0
+HYLN.US,D,20240816,000000,1.97,2.03,1.914,2,396407,0
+HYLN.US,D,20240819,000000,2.02,2.05,1.96,2.05,536370,0
+HYLN.US,D,20240820,000000,2.05,2.075,1.94,1.99,365779,0
+HYLN.US,D,20240821,000000,1.99,2.02,1.95,2.02,333430,0
+HYLN.US,D,20240822,000000,1.99,2.0181,1.9212,1.95,498948,0
+HYLN.US,D,20240823,000000,1.99,2.075,1.95,2.03,745462,0
+HYLN.US,D,20240826,000000,2.03,2.035,1.93,2.01,505109,0
+HYLN.US,D,20240827,000000,1.98,1.9999,1.88,1.94,548660,0
+HYLN.US,D,20240828,000000,1.9,1.91,1.8301,1.88,466319,0
+HYLN.US,D,20240829,000000,1.89,1.945,1.8599,1.93,388070,0
+HYLN.US,D,20240830,000000,1.93,1.9696,1.81,1.87,413318,0
+HYLN.US,D,20240903,000000,1.84,1.84,1.72,1.74,539026,0
+HYLN.US,D,20240904,000000,1.72,1.79,1.68,1.73,495723,0
+HYLN.US,D,20240905,000000,1.75,1.75,1.67,1.68,424536,0
+HYLN.US,D,20240906,000000,1.68,1.69,1.63,1.63,406384,0
+HYLN.US,D,20240909,000000,1.68,1.69,1.63,1.66,715897,0
+HYLN.US,D,20240910,000000,1.69,1.8,1.61,1.77,618756,0
+HYLN.US,D,20240911,000000,1.9,2.02,1.84,1.87,1192277,0
+HYLN.US,D,20240912,000000,1.94,1.96,1.88,1.94,491447,0
+HYLN.US,D,20240913,000000,2.02,2.185,1.99,2.1,1266743,0
+HYLN.US,D,20240916,000000,2.11,2.17,2.08,2.16,751434,0
+HYLN.US,D,20240917,000000,2.19,2.255,2.14,2.16,770850,0
+HYLN.US,D,20240918,000000,2.15,2.2601,2.081,2.11,623655,0
+HYLN.US,D,20240919,000000,2.22,2.22,2.13,2.16,377214,0
+HYLN.US,D,20240920,000000,2.12,2.129,2.05,2.06,1168625,0
+HYLN.US,D,20240923,000000,2.1,2.34,2.1,2.31,1889792,0
+HYLN.US,D,20240924,000000,2.33,2.415,2.31,2.37,1194950,0
+HYLN.US,D,20240925,000000,2.35,2.37,2.29,2.32,801806,0
+HYLN.US,D,20240926,000000,2.39,2.44,2.33,2.37,1148421,0
+HYLN.US,D,20240927,000000,2.44,2.7287,2.42,2.56,4799937,0
+HYLN.US,D,20240930,000000,2.57,2.61,2.41,2.48,1071097,0
+HYLN.US,D,20241001,000000,2.46,2.46,2.2201,2.27,1149654,0
+HYLN.US,D,20241002,000000,2.23,2.445,2.2101,2.43,833894,0
+HYLN.US,D,20241003,000000,2.38,2.545,2.34,2.47,1094275,0
+HYLN.US,D,20241004,000000,2.5,2.53,2.41,2.44,450642,0
+HYLN.US,D,20241007,000000,2.44,2.505,2.4,2.45,591505,0
+HYLN.US,D,20241008,000000,2.41,2.49,2.37,2.39,491015,0
+HYLN.US,D,20241009,000000,2.36,2.48,2.36,2.43,429676,0
+HYLN.US,D,20241010,000000,2.39,2.405,2.295,2.32,573562,0
+HYLN.US,D,20241011,000000,2.31,2.47,2.31,2.43,724384,0
+HYLN.US,D,20241014,000000,2.42,2.45,2.34,2.39,337361,0
+HYLN.US,D,20241015,000000,2.37,2.525,2.33,2.49,876913,0
+HYLN.US,D,20241016,000000,2.54,2.6,2.4751,2.56,1036836,0
+HYLN.US,D,20241017,000000,2.54,2.57,2.38,2.45,995030,0
+HYLN.US,D,20241018,000000,2.46,2.6391,2.46,2.54,1163884,0
+HYLN.US,D,20241021,000000,2.52,2.525,2.405,2.51,775036,0
+HYLN.US,D,20241022,000000,2.5,2.68,2.49,2.64,874532,0
+HYLN.US,D,20241023,000000,2.65,2.668,2.4,2.41,1202471,0
+HYLN.US,D,20241024,000000,2.45,2.5,2.4001,2.45,413850,0
+HYLN.US,D,20241025,000000,2.48,2.52,2.4,2.4,509644,0
+HYLN.US,D,20241028,000000,2.44,2.59,2.44,2.56,530047,0
+HYLN.US,D,20241029,000000,2.54,2.56,2.485,2.53,441064,0
+HYLN.US,D,20241030,000000,2.53,2.565,2.42,2.42,371653,0
+HYLN.US,D,20241031,000000,2.42,2.445,2.32,2.39,784977,0
+HYLN.US,D,20241101,000000,2.43,2.47,2.37,2.39,445304,0
+HYLN.US,D,20241104,000000,2.39,2.4286,2.28,2.29,825540,0
+HYLN.US,D,20241105,000000,2.28,2.4,2.26,2.39,594548,0
+HYLN.US,D,20241106,000000,2.5,2.58,2.439,2.58,1498514,0
+HYLN.US,D,20241107,000000,2.58,2.6753,2.515,2.58,1073312,0
+HYLN.US,D,20241108,000000,2.57,2.82,2.555,2.82,1338777,0
+HYLN.US,D,20241111,000000,2.85,2.86,2.71,2.82,1232287,0
+HYLN.US,D,20241112,000000,2.88,2.9,2.77,2.88,1194701,0
+HYLN.US,D,20241113,000000,2.9,2.975,2.67,2.7,1538123,0
+HYLN.US,D,20241114,000000,2.755,2.82,2.58,2.61,1503963,0
+HYLN.US,D,20241115,000000,2.75,2.94,2.49,2.54,2123676,0
+HYLN.US,D,20241118,000000,2.54,2.945,2.53,2.8,1736216,0
+HYLN.US,D,20241119,000000,2.75,3.135,2.7301,3.11,1947555,0
+HYLN.US,D,20241120,000000,3.04,3.08,2.825,2.91,1698118,0
+HYLN.US,D,20241121,000000,3.1,3.8,3.05,3.71,5182719,0
+HYLN.US,D,20241122,000000,3.748,4.04,3.63,3.84,3868712,0
+HYLN.US,D,20241125,000000,3.9,4.095,3.7403,3.82,2347613,0
+HYLN.US,D,20241126,000000,3.82,3.97,3.645,3.7,1547946,0
+HYLN.US,D,20241127,000000,3.731,3.8275,3.68,3.71,1071147,0
+HYLN.US,D,20241129,000000,3.705,3.83,3.58,3.69,962571,0
+HYLN.US,D,20241202,000000,3.62,3.705,3.34,3.35,2141441,0
+HYLN.US,D,20241203,000000,3.32,3.3799,3.19,3.28,1775177,0
+HYLN.US,D,20241204,000000,3.29,3.37,3.24,3.29,1181676,0
+HYLN.US,D,20241205,000000,3.32,3.388,3.21,3.25,1121452,0
+HYLN.US,D,20241206,000000,3.28,3.28,3.17,3.23,1463334,0
+HYLN.US,D,20241209,000000,3.2,3.345,3.15,3.28,1235541,0
+HYLN.US,D,20241210,000000,3.29,3.315,3.17,3.24,1010245,0
+HYLN.US,D,20241211,000000,3.32,3.38,3.005,3.02,1790625,0
+HYLN.US,D,20241212,000000,3.01,3.13,2.9,3.01,1423895,0
+HYLN.US,D,20241213,000000,2.975,3.0489,2.88,3,1000470,0
+HYLN.US,D,20241216,000000,3,3.04,2.915,2.93,1046533,0
+HYLN.US,D,20241217,000000,2.9,2.91,2.73,2.76,1366312,0
+HYLN.US,D,20241218,000000,2.73,2.92,2.6248,2.65,1588585,0
+HYLN.US,D,20241219,000000,2.6802,2.74,2.485,2.53,1863038,0
+HYLN.US,D,20241220,000000,2.485,2.745,2.43,2.73,1852430,0
+HYLN.US,D,20241223,000000,2.7499,2.77,2.6,2.63,1093416,0
+HYLN.US,D,20241224,000000,2.61,2.76,2.59,2.76,682644,0
+HYLN.US,D,20241226,000000,2.73,2.79,2.6643,2.73,896518,0
+HYLN.US,D,20241227,000000,2.735,2.79,2.62,2.72,1077590,0
+HYLN.US,D,20241230,000000,2.65,2.74,2.58,2.69,1607781,0
+HYLN.US,D,20241231,000000,2.615,2.73,2.57,2.61,1102819,0
+HYLN.US,D,20250102,000000,2.63,2.72,2.53,2.56,845477,0
+HYLN.US,D,20250103,000000,2.59,2.71,2.55,2.67,1063551,0
+HYLN.US,D,20250106,000000,2.68,2.7399,2.565,2.6,1498732,0
+HYLN.US,D,20250107,000000,2.62,2.6795,2.521,2.59,1081892,0
+HYLN.US,D,20250108,000000,2.55,2.57,2.365,2.39,1388582,0
+HYLN.US,D,20250110,000000,2.3502,2.3792,2.165,2.23,2174347,0
+HYLN.US,D,20250113,000000,2.1957,2.23,2.06,2.17,1311232,0
+HYLN.US,D,20250114,000000,2.229,2.3487,2.2,2.34,1099360,0
+HYLN.US,D,20250115,000000,2.45,2.539,2.36,2.39,929266,0
+HYLN.US,D,20250116,000000,2.3897,2.395,2.3113,2.33,725505,0
+HYLN.US,D,20250117,000000,2.36,2.4201,2.31,2.37,782368,0
+HYLN.US,D,20250121,000000,2.4,2.52,2.34,2.43,1226476,0
+HYLN.US,D,20250122,000000,2.4,2.485,2.3806,2.42,784255,0
+HYLN.US,D,20250123,000000,2.4,2.495,2.3501,2.45,773456,0
+HYLN.US,D,20250124,000000,2.435,2.5701,2.425,2.49,819592,0
+HYLN.US,D,20250127,000000,2.45,2.49,2.27,2.33,1154963,0
+HYLN.US,D,20250128,000000,2.34,2.39,2.25,2.37,892530,0
+HYLN.US,D,20250129,000000,2.24,2.405,2.24,2.3,630137,0
+HYLN.US,D,20250130,000000,2.32,2.485,2.32,2.42,677676,0
+HYLN.US,D,20250131,000000,2.45,2.49,2.3,2.35,985848,0
+HYLN.US,D,20250203,000000,2.2501,2.32,2.22,2.22,1028179,0
+HYLN.US,D,20250204,000000,2.23,2.33,2.21,2.27,923210,0
+HYLN.US,D,20250205,000000,2.28,2.31,2.24,2.27,859874,0
+HYLN.US,D,20250206,000000,2.29,2.295,2.09,2.11,1256238,0
+HYLN.US,D,20250207,000000,2.192,2.192,2.01,2.01,1500442,0
+HYLN.US,D,20250210,000000,2.09,2.14,2.02,2.06,1800534,0
+HYLN.US,D,20250211,000000,2.0944,2.14,1.98,2.02,988711,0
+HYLN.US,D,20250212,000000,1.99,2.03,1.95,1.99,917176,0
+HYLN.US,D,20250213,000000,2.0095,2.14,2,2.14,675565,0
+HYLN.US,D,20250214,000000,2.15,2.1964,2.0649,2.12,502266,0
+HYLN.US,D,20250218,000000,2.116,2.17,2.065,2.09,640533,0
+HYLN.US,D,20250219,000000,2.0515,2.12,2,2.09,777000,0
+HYLN.US,D,20250220,000000,2.085,2.0962,2,2.01,670766,0
+HYLN.US,D,20250221,000000,2.055,2.07,1.9,1.9,811091,0
+HYLN.US,D,20250224,000000,1.91,1.925,1.825,1.86,826021,0
+HYLN.US,D,20250225,000000,1.8871,1.8871,1.7501,1.84,1099926,0
+HYLN.US,D,20250226,000000,1.8318,1.97,1.82,1.86,1228542,0
+HYLN.US,D,20250227,000000,1.87,1.87,1.6,1.61,1536047,0
+HYLN.US,D,20250228,000000,1.6281,1.71,1.61,1.69,1045459,0
+HYLN.US,D,20250303,000000,1.69,1.6989,1.5,1.5,1214749,0
+HYLN.US,D,20250304,000000,1.5,1.57,1.4,1.5,1369777,0
+HYLN.US,D,20250305,000000,1.525,1.545,1.46,1.52,1279918,0
+HYLN.US,D,20250306,000000,1.5105,1.52,1.44,1.44,990947,0
+HYLN.US,D,20250307,000000,1.4725,1.49,1.4,1.48,1045947,0
+HYLN.US,D,20250310,000000,1.43,1.465,1.325,1.42,1298581,0
+HYLN.US,D,20250311,000000,1.4449,1.58,1.4,1.58,1347093,0
+HYLN.US,D,20250312,000000,1.6326,1.6326,1.48,1.6,1294785,0
+HYLN.US,D,20250313,000000,1.6472,1.6472,1.495,1.55,1051637,0
+HYLN.US,D,20250314,000000,1.6,1.6392,1.535,1.59,1133070,0
+HYLN.US,D,20250317,000000,1.605,1.685,1.605,1.68,1175488,0
+HYLN.US,D,20250318,000000,1.6768,1.6768,1.56,1.6,863185,0
+HYLN.US,D,20250319,000000,1.6,1.665,1.56,1.66,732884,0
+HYLN.US,D,20250320,000000,1.66,1.66,1.6,1.64,400941,0
+HYLN.US,D,20250321,000000,1.614,1.665,1.57,1.6,1161803,0
+HYLN.US,D,20250324,000000,1.65,1.68,1.57,1.65,862405,0
+HYLN.US,D,20250325,000000,1.6226,1.63,1.54,1.61,991680,0
+HYLN.US,D,20250326,000000,1.615,1.63,1.53,1.55,909539,0
+HYLN.US,D,20250327,000000,1.52,1.55,1.505,1.52,579834,0
+HYLN.US,D,20250328,000000,1.5357,1.5357,1.38,1.41,2136365,0
+HYLN.US,D,20250331,000000,1.44,1.44,1.335,1.4,894974,0
+HYLN.US,D,20250401,000000,1.38,1.42,1.34,1.39,844069,0
+HYLN.US,D,20250402,000000,1.39,1.445,1.36,1.42,575558,0
+HYLN.US,D,20250403,000000,1.34,1.36,1.31,1.31,827183,0
+HYLN.US,D,20250404,000000,1.28,1.299,1.17,1.29,1404942,0
+HYLN.US,D,20250407,000000,1.19,1.4,1.17,1.29,904836,0
+HYLN.US,D,20250408,000000,1.35,1.36,1.19,1.2,870665,0
+HYLN.US,D,20250409,000000,1.22,1.38,1.2,1.31,918843,0
+HYLN.US,D,20250410,000000,1.3426,1.3426,1.22,1.26,548821,0
+HYLN.US,D,20250411,000000,1.28,1.3,1.23,1.29,602253,0
+HYLN.US,D,20250414,000000,1.355,1.36,1.285,1.3,924326,0
+HYLN.US,D,20250415,000000,1.325,1.45,1.325,1.45,949858,0
+HYLN.US,D,20250416,000000,1.44,1.45,1.32,1.34,799084,0
+HYLN.US,D,20250417,000000,1.37,1.415,1.34,1.38,576580,0
+HYLN.US,D,20250421,000000,1.4519,1.4519,1.4,1.4,972318,0
+HYLN.US,D,20250422,000000,1.425,1.54,1.425,1.52,679986,0
+HYLN.US,D,20250423,000000,1.57,1.6,1.54,1.57,584957,0
+HYLN.US,D,20250424,000000,1.5794,1.6,1.545,1.59,844230,0
+HYLN.US,D,20250425,000000,1.59,1.61,1.54,1.61,471515,0
+HYLN.US,D,20250428,000000,1.62,1.63,1.54,1.59,462971,0
+HYLN.US,D,20250429,000000,1.6054,1.615,1.541,1.61,772886,0
+HYLN.US,D,20250430,000000,1.57,1.58,1.49,1.51,804287,0
+HYLN.US,D,20250501,000000,1.51,1.52,1.45,1.51,470843,0
+HYLN.US,D,20250502,000000,1.54,1.64,1.5101,1.62,709316,0
+HYLN.US,D,20250505,000000,1.64,1.64,1.5535,1.58,495814,0
+HYLN.US,D,20250506,000000,1.56,1.58,1.53,1.55,338679,0
+HYLN.US,D,20250507,000000,1.56,1.64,1.56,1.62,750909,0
+HYLN.US,D,20250508,000000,1.625,1.69,1.595,1.67,585534,0
+HYLN.US,D,20250509,000000,1.68,1.6897,1.61,1.63,702382,0
+HYLN.US,D,20250512,000000,1.6889,1.81,1.6889,1.79,883796,0
+HYLN.US,D,20250513,000000,1.8,1.91,1.755,1.91,1329109,0
+HYLN.US,D,20250514,000000,1.85,1.85,1.4,1.57,4078782,0
+HYLN.US,D,20250515,000000,1.5864,1.5864,1.43,1.45,1040267,0
+HYLN.US,D,20250516,000000,1.48,1.48,1.38,1.38,1508677,0
+HYLN.US,D,20250519,000000,1.42,1.42,1.3,1.34,1205749,0
+HYLN.US,D,20250520,000000,1.34,1.34,1.25,1.26,1086608,0
+HYLN.US,D,20250521,000000,1.805,1.82,1.21,1.23,32587503,0
+HYLN.US,D,20250522,000000,1.23,1.235,1.13,1.14,3195621,0
+HYLN.US,D,20250523,000000,1.16,1.23,1.11,1.2,3003747,0
+HYLN.US,D,20250527,000000,1.2201,1.23,1.14,1.14,1308377,0
+HYLN.US,D,20250528,000000,1.2466,1.775,1.2,1.71,19040694,0
+HYLN.US,D,20250529,000000,1.76,1.88,1.59,1.61,4511435,0
+HYLN.US,D,20250530,000000,1.6158,1.63,1.53,1.54,2236555,0
+HYLN.US,D,20250602,000000,1.5495,1.56,1.42,1.43,1263337,0
+HYLN.US,D,20250603,000000,1.4398,1.59,1.39,1.52,1599377,0
+HYLN.US,D,20250604,000000,1.54,1.56,1.49,1.55,834703,0
+HYLN.US,D,20250605,000000,1.55,1.555,1.47,1.5,773669,0
+HYLN.US,D,20250606,000000,1.5179,1.63,1.51,1.57,1026842,0
+HYLN.US,D,20250609,000000,1.571,1.63,1.51,1.61,735954,0
+HYLN.US,D,20250610,000000,1.61,1.63,1.56,1.58,589753,0
+HYLN.US,D,20250611,000000,1.6114,1.65,1.58,1.59,873261,0
+HYLN.US,D,20250612,000000,1.5501,1.6191,1.51,1.51,599607,0
+HYLN.US,D,20250613,000000,1.47,1.5,1.4402,1.45,736516,0
+HYLN.US,D,20250616,000000,1.4792,1.585,1.47,1.56,875795,0
+HYLN.US,D,20250617,000000,1.54,1.545,1.4009,1.42,1148779,0
+HYLN.US,D,20250618,000000,1.45,1.47,1.42,1.44,604466,0
+HYLN.US,D,20250620,000000,1.495,1.495,1.34,1.34,1374919,0
+HYLN.US,D,20250623,000000,1.35,1.455,1.32,1.41,1444509,0
+HYLN.US,D,20250624,000000,1.4,1.44,1.375,1.39,1074268,0
+HYLN.US,D,20250625,000000,1.44,1.44,1.32,1.34,1100675,0
+HYLN.US,D,20250626,000000,1.36,1.4,1.35,1.37,719586,0
+HYLN.US,D,20250627,000000,1.39,1.4,1.31,1.35,2430217,0
+HYLN.US,D,20250630,000000,1.3517,1.395,1.32,1.32,936385,0
+HYLN.US,D,20250701,000000,1.3293,1.3898,1.305,1.37,914004,0
+HYLN.US,D,20250702,000000,1.38,1.41,1.3502,1.4,951258,0
+HYLN.US,D,20250703,000000,1.4,1.45,1.39,1.44,449039,0
+HYLN.US,D,20250707,000000,1.42,1.4227,1.35,1.36,848632,0
+HYLN.US,D,20250708,000000,1.39,1.46,1.38,1.43,828859,0
+HYLN.US,D,20250709,000000,1.4199,1.52,1.4199,1.51,866212,0
+HYLN.US,D,20250710,000000,1.52,1.52,1.425,1.43,794606,0
+HYLN.US,D,20250711,000000,1.43,1.46,1.41,1.46,1402586,0
+HYLN.US,D,20250714,000000,1.44,1.5,1.43,1.45,533870,0
+HYLN.US,D,20250715,000000,1.4606,1.47,1.425,1.45,657608,0
+HYLN.US,D,20250716,000000,1.5,1.54,1.45,1.52,801578,0
+HYLN.US,D,20250717,000000,1.54,1.615,1.53,1.58,1101799,0
+HYLN.US,D,20250718,000000,1.62,1.72,1.56,1.66,1389954,0
+HYLN.US,D,20250721,000000,1.67,1.695,1.57,1.58,958369,0
+HYLN.US,D,20250722,000000,1.58,1.68,1.54,1.66,777357,0
+HYLN.US,D,20250723,000000,1.715,1.84,1.7,1.81,1587013,0
+HYLN.US,D,20250724,000000,1.84,1.85,1.75,1.75,751371,0
+HYLN.US,D,20250725,000000,1.74,1.75,1.655,1.7,713818,0
+HYLN.US,D,20250728,000000,1.725,1.725,1.63,1.63,627725,0
+HYLN.US,D,20250729,000000,1.63,1.6394,1.54,1.54,735766,0
+HYLN.US,D,20250730,000000,1.54,1.6,1.525,1.55,1069295,0
+HYLN.US,D,20250731,000000,1.565,1.6,1.49,1.5,866964,0
+HYLN.US,D,20250801,000000,1.5094,1.5094,1.4,1.4,1089421,0
+HYLN.US,D,20250804,000000,1.46,1.58,1.43,1.49,842337,0
+HYLN.US,D,20250805,000000,1.52,1.58,1.49,1.53,664399,0
+HYLN.US,D,20250806,000000,1.51,1.54,1.47,1.51,732055,0
+HYLN.US,D,20250807,000000,1.53,1.54,1.47,1.49,828092,0
+HYLN.US,D,20250808,000000,1.505,1.56,1.4801,1.53,734408,0
+HYLN.US,D,20250811,000000,1.5462,1.58,1.53,1.57,569079,0
+HYLN.US,D,20250812,000000,1.5892,1.69,1.535,1.69,1277359,0
+HYLN.US,D,20250813,000000,1.49,1.66,1.47,1.66,1717957,0
+HYLN.US,D,20250814,000000,1.61,1.69,1.5701,1.69,1264044,0
+HYLN.US,D,20250815,000000,1.69,1.71,1.611,1.65,1275888,0
+HYLN.US,D,20250818,000000,1.6401,1.68,1.5946,1.65,854926,0
+HYLN.US,D,20250819,000000,1.64,1.65,1.55,1.57,876932,0
+HYLN.US,D,20250820,000000,1.55,1.57,1.47,1.53,979489,0
+HYLN.US,D,20250821,000000,1.51,1.63,1.4902,1.58,1785392,0
+HYLN.US,D,20250822,000000,1.65,1.8,1.65,1.76,2263038,0
+HYLN.US,D,20250825,000000,1.7658,1.83,1.73,1.76,1589181,0
+HYLN.US,D,20250826,000000,1.7785,1.84,1.76,1.83,749397,0
+HYLN.US,D,20250827,000000,1.8227,1.83,1.69,1.69,656538,0
+HYLN.US,D,20250828,000000,1.7,1.73,1.6643,1.72,563775,0
+HYLN.US,D,20250829,000000,1.73,1.74,1.64,1.68,753214,0
+HYLN.US,D,20250902,000000,1.64,1.66,1.58,1.61,677969,0
+HYLN.US,D,20250903,000000,1.63,1.64,1.59,1.59,536324,0
+HYLN.US,D,20250904,000000,1.6,1.65,1.5801,1.64,653880,0
+HYLN.US,D,20250905,000000,1.66,1.76,1.6,1.76,983512,0
+HYLN.US,D,20250908,000000,1.75,1.77,1.63,1.65,839802,0
+HYLN.US,D,20250909,000000,1.65,1.65,1.57,1.61,761725,0
+HYLN.US,D,20250910,000000,1.6,1.669,1.59,1.64,522838,0
+HYLN.US,D,20250911,000000,1.64,1.67,1.6,1.63,570868,0
+HYLN.US,D,20250912,000000,1.64,1.64,1.59,1.62,371830,0
+HYLN.US,D,20250915,000000,1.64,1.77,1.6,1.74,995074,0
+HYLN.US,D,20250916,000000,1.7893,1.84,1.735,1.82,1226624,0
+HYLN.US,D,20250917,000000,1.82,1.91,1.73,1.77,1409294,0
+HYLN.US,D,20250918,000000,1.7941,2,1.79,1.99,1366430,0
+HYLN.US,D,20250919,000000,2,2.065,1.92,1.98,2575512,0
+HYLN.US,D,20250922,000000,1.96,2.09,1.91,2.09,1119461,0
+HYLN.US,D,20250923,000000,2.1,2.42,2.07,2.14,3600738,0
+HYLN.US,D,20250924,000000,2.3119,2.36,2.18,2.24,1932504,0
+HYLN.US,D,20250925,000000,2.16,2.1977,2.1,2.18,1825017,0
+HYLN.US,D,20250926,000000,2.17,2.19,2.04,2.08,1696812,0
+HYLN.US,D,20250929,000000,2.13,2.13,2.01,2.02,1915711,0
+HYLN.US,D,20250930,000000,2.003,2.003,1.9,1.97,1901510,0
+HYLN.US,D,20251001,000000,1.95,2.06,1.92,2.05,1348356,0
+HYLN.US,D,20251002,000000,2.06,2.09,1.96,2.02,1247431,0
+HYLN.US,D,20251003,000000,2.07,2.15,2.02,2.11,1718281,0
+HYLN.US,D,20251006,000000,2.12,2.13,2.03,2.07,1281787,0
+HYLN.US,D,20251007,000000,2.12,2.49,2.09,2.34,3917677,0
+HYLN.US,D,20251008,000000,2.36,2.5599,2.34,2.51,2767955,0
+HYLN.US,D,20251009,000000,2.49,2.52,2.2909,2.32,2072843,0
+HYLN.US,D,20251010,000000,2.33,2.43,2.19,2.26,2039679,0
+HYLN.US,D,20251013,000000,2.4,2.485,2.31,2.38,1666550,0
+HYLN.US,D,20251014,000000,2.3865,2.455,2.22,2.4,1120966,0
+HYLN.US,D,20251015,000000,2.45,2.54,2.4,2.5,2348227,0
+HYLN.US,D,20251016,000000,2.51,2.55,2.25,2.27,2782507,0
+HYLN.US,D,20251017,000000,2.2199,2.2324,2.03,2.07,2517881,0
+HYLN.US,D,20251020,000000,2.13,2.218,2.09,2.13,1601328,0
+HYLN.US,D,20251021,000000,2.18,2.23,2.09,2.15,1835406,0
+HYLN.US,D,20251022,000000,2.14,2.2699,1.9618,2.02,4570091,0
+HYLN.US,D,20251023,000000,2.055,2.25,2.02,2.17,2156334,0
+HYLN.US,D,20251024,000000,2.2298,2.33,2.22,2.28,1230083,0
+HYLN.US,D,20251027,000000,2.3,2.35,2.21,2.22,1157940,0
+HYLN.US,D,20251028,000000,2.19,2.2,2.1,2.12,801662,0
+HYLN.US,D,20251029,000000,2.12,2.415,2.11,2.27,2377766,0
+HYLN.US,D,20251030,000000,2.2958,2.35,2.21,2.3,947024,0
+HYLN.US,D,20251031,000000,2.3205,2.41,2.285,2.37,891428,0
+HYLN.US,D,20251103,000000,2.37,2.37,2.2,2.2,1129551,0
+HYLN.US,D,20251104,000000,2.14,2.23,2.08,2.09,1646517,0
+HYLN.US,D,20251105,000000,2.11,2.2,2.11,2.18,940649,0
+HYLN.US,D,20251106,000000,2.1999,2.2,2.07,2.08,1149848,0
+HYLN.US,D,20251107,000000,2.1,2.14,1.9301,2.12,2104467,0
+HYLN.US,D,20251110,000000,2.2,2.2,2,2.06,1771926,0
+HYLN.US,D,20251111,000000,2.06,2.19,2,2.18,1772422,0
+HYLN.US,D,20251112,000000,1.93,1.97,1.73,1.9,4402725,0
+HYLN.US,D,20251113,000000,1.89,1.89,1.62,1.68,2969029,0
+HYLN.US,D,20251114,000000,1.63,1.73,1.6,1.7,2514934,0
+HYLN.US,D,20251117,000000,1.7,1.795,1.61,1.64,1854619,0
+HYLN.US,D,20251118,000000,1.61,1.73,1.605,1.68,1153019,0
+HYLN.US,D,20251119,000000,1.67,1.705,1.63,1.66,1127618,0
+HYLN.US,D,20251120,000000,1.71,1.8,1.58,1.58,1357879,0
+HYLN.US,D,20251121,000000,1.59,1.7,1.5601,1.7,1142585,0
+HYLN.US,D,20251124,000000,1.71,1.78,1.66,1.78,1290190,0
+HYLN.US,D,20251125,000000,1.76,1.84,1.74,1.84,1211347,0
+HYLN.US,D,20251126,000000,1.87,1.89,1.825,1.85,1072581,0
+HYLN.US,D,20251128,000000,1.8705,1.89,1.83,1.88,391892,0
+HYLN.US,D,20251201,000000,1.85,1.89,1.79,1.84,1047358,0
+HYLN.US,D,20251202,000000,1.815,1.885,1.8,1.81,865142,0
+HYLN.US,D,20251203,000000,1.82,1.91,1.8,1.89,672641,0
+HYLN.US,D,20251204,000000,1.88,2.01,1.86,1.98,768645,0
+HYLN.US,D,20251205,000000,2,2.01,1.92,1.92,695153,0
+HYLN.US,D,20251208,000000,1.93,1.961,1.8435,1.86,881223,0
+HYLN.US,D,20251209,000000,1.85,1.95,1.83,1.92,763888,0
+HYLN.US,D,20251210,000000,1.9007,1.9975,1.87,1.94,962910,0
+HYLN.US,D,20251211,000000,1.93,2.03,1.91,2.01,666459,0
+HYLN.US,D,20251212,000000,2,2.0355,1.9,1.94,1027419,0
+HYLN.US,D,20251215,000000,1.935,1.94,1.835,1.84,990957,0
+HYLN.US,D,20251216,000000,1.84,1.86,1.795,1.82,1331511,0
+HYLN.US,D,20251217,000000,1.8,1.842,1.76,1.76,959336,0
+HYLN.US,D,20251218,000000,1.79,1.865,1.79,1.82,985638,0
+HYLN.US,D,20251219,000000,1.83,1.9,1.82,1.86,1004862,0
+HYLN.US,D,20251222,000000,1.845,1.97,1.845,1.93,885715,0
+HYLN.US,D,20251223,000000,1.92,2.05,1.92,1.99,1263649,0
+HYLN.US,D,20251224,000000,1.98,2.0286,1.965,1.98,588869,0
+HYLN.US,D,20251226,000000,1.96,2.015,1.905,2,747816,0
+HYLN.US,D,20251229,000000,1.9685,2.01,1.91,1.93,1322570,0
+HYLN.US,D,20251230,000000,1.91,1.985,1.895,1.9,3284590,0
+HYLN.US,D,20251231,000000,1.87,1.885,1.82,1.84,1591144,0
+HYLN.US,D,20260102,000000,1.865,1.88,1.77,1.82,1347114,0
+HYLN.US,D,20260105,000000,1.82,1.975,1.82,1.92,1066125,0
+HYLN.US,D,20260106,000000,1.93,1.97,1.88,1.94,695103,0
+HYLN.US,D,20260107,000000,1.95,1.9999,1.9,1.94,820322,0
+HYLN.US,D,20260108,000000,1.91,1.985,1.89,1.98,627153,0
+HYLN.US,D,20260109,000000,1.985,1.9974,1.92,1.94,523590,0
+HYLN.US,D,20260112,000000,1.9061,2,1.9061,1.98,435231,0
+HYLN.US,D,20260113,000000,1.95,2.12,1.95,2.08,1284421,0
+HYLN.US,D,20260114,000000,2.0864,2.1,2.008,2.1,822749,0
+HYLN.US,D,20260115,000000,2.1298,2.25,2.1,2.23,1464241,0
+HYLN.US,D,20260116,000000,2.25,2.34,2.2,2.23,1311097,0
+HYLN.US,D,20260120,000000,2.14,2.18,2.07,2.07,912584,0
+HYLN.US,D,20260121,000000,2.1,2.24,2.1,2.16,1260421,0
+HYLN.US,D,20260122,000000,2.185,2.32,2.17,2.27,885546,0
+HYLN.US,D,20260123,000000,2.28,2.2872,2.16,2.19,827392,0
+HYLN.US,D,20260126,000000,2.16,2.2,2.08,2.1,676519,0
+HYLN.US,D,20260127,000000,2.11,2.175,2.09,2.17,380440,0
+HYLN.US,D,20260128,000000,2.18,2.18,2.075,2.1,757730,0
+HYLN.US,D,20260129,000000,2.1,2.13,2.04,2.13,607468,0
+HYLN.US,D,20260130,000000,2.116,2.16,2.05,2.05,735551,0
+HYLN.US,D,20260202,000000,2.02,2.175,2.02,2.1,1046427,0
+HYLN.US,D,20260203,000000,2.11,2.175,2.0401,2.15,758629,0
+HYLN.US,D,20260204,000000,2.17,2.2,1.98,2.07,1335906,0
+HYLN.US,D,20260205,000000,2.035,2.05,1.87,1.87,1479269,0
+HYLN.US,D,20260206,000000,1.9542,2.05,1.9245,2.01,878413,0
+HYLN.US,D,20260209,000000,2.01,2.155,1.975,2.14,899468,0
+HYLN.US,D,20260210,000000,2.145,2.17,2.07,2.1,650746,0
+HYLN.US,D,20260211,000000,2.15,2.15,2.01,2.05,866212,0
+HYLN.US,D,20260212,000000,2.07,2.1,1.965,1.99,1056359,0
+HYLN.US,D,20260213,000000,1.98,2.085,1.98,2.04,923395,0
+HYLN.US,D,20260217,000000,2.0607,2.08,1.9601,2.05,837641,0
+HYLN.US,D,20260218,000000,2.015,2.17,2.015,2.08,1029313,0
diff --git a/daily/us/nysemkt stocks/iaf.us.txt b/daily/us/nysemkt stocks/iaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..506d1d2f6ecbaa299ca4d1d34563f83564f278b4
--- /dev/null
+++ b/daily/us/nysemkt stocks/iaf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAF.US,D,20050225,000000,6.81906,6.81906,6.65502,6.6669,117135,0
+IAF.US,D,20050228,000000,6.74856,6.78942,6.71916,6.75432,104483,0
+IAF.US,D,20050301,000000,6.78942,6.91224,6.78393,6.91224,117820,0
+IAF.US,D,20050302,000000,6.89469,6.90039,6.81315,6.87717,52152.4,0
+IAF.US,D,20050303,000000,6.86523,6.89469,6.79563,6.88878,87723.1,0
+IAF.US,D,20050304,000000,6.90039,6.96474,6.89469,6.94755,53177.9,0
+IAF.US,D,20050307,000000,6.96474,6.99435,6.94755,6.99435,58992,0
+IAF.US,D,20050308,000000,6.99435,7.1694,6.99435,7.0881,100379,0
+IAF.US,D,20050309,000000,7.10529,7.34487,7.09347,7.09347,123463,0
+IAF.US,D,20050310,000000,7.06458,7.0881,6.92409,6.97089,101913,0
+IAF.US,D,20050311,000000,6.9357,7.13472,6.65502,7.13472,194424,0
+IAF.US,D,20050314,000000,7.12896,7.25745,7.01151,7.0881,202805,0
+IAF.US,D,20050315,000000,7.19292,7.24584,7.1112,7.19877,109265,0
+IAF.US,D,20050316,000000,7.17513,7.24584,7.035,7.06992,116448,0
+IAF.US,D,20050317,000000,7.12287,7.1694,7.0299,7.0587,100887,0
+IAF.US,D,20050318,000000,7.0881,7.22235,7.0881,7.21638,76775.4,0
+IAF.US,D,20050321,000000,7.24584,7.31607,7.19292,7.31607,108583,0
+IAF.US,D,20050322,000000,7.30446,7.30446,7.1694,7.1694,95417,0
+IAF.US,D,20050323,000000,7.0881,7.0881,6.2226,6.52038,630122,0
+IAF.US,D,20050324,000000,6.57351,6.83622,6.52038,6.70755,156126,0
+IAF.US,D,20050328,000000,6.58473,6.81315,6.58473,6.73083,113709,0
+IAF.US,D,20050329,000000,6.62583,6.62583,6.2226,6.28686,166553,0
+IAF.US,D,20050330,000000,6.1752,6.1752,5.87118,6.05874,380128,0
+IAF.US,D,20050331,000000,6.00603,6.31611,6.00603,6.16377,151502,0
+IAF.US,D,20050401,000000,6.1578,6.32739,6.14004,6.31611,123635,0
+IAF.US,D,20050404,000000,6.35676,6.45036,6.32739,6.38622,102939,0
+IAF.US,D,20050405,000000,6.4563,6.46215,6.33327,6.34518,70449.8,0
+IAF.US,D,20050406,000000,6.37419,6.38052,6.28686,6.28686,40525.7,0
+IAF.US,D,20050407,000000,6.2226,6.22788,6.11103,6.19296,85495.8,0
+IAF.US,D,20050408,000000,6.16377,6.19296,6.13455,6.16377,71821.4,0
+IAF.US,D,20050411,000000,6.24525,6.24525,6.11718,6.18717,58136.3,0
+IAF.US,D,20050412,000000,6.20433,6.20433,6.07611,6.12885,81052.9,0
+IAF.US,D,20050413,000000,6.07611,6.12885,6.05874,6.09372,92341.3,0
+IAF.US,D,20050414,000000,6.12288,6.12288,6.01194,6.0177,76775.4,0
+IAF.US,D,20050415,000000,6.00603,6.00603,5.64915,5.70165,212382,0
+IAF.US,D,20050418,000000,5.53806,5.976,5.50284,5.93577,166211,0
+IAF.US,D,20050419,000000,5.87118,6.08796,5.87118,6.05259,100715,0
+IAF.US,D,20050420,000000,6.05874,6.14004,6.05259,6.05259,62073.1,0
+IAF.US,D,20050421,000000,6.06978,6.21681,6.06978,6.19296,47027.5,0
+IAF.US,D,20050422,000000,6.19296,6.19296,6.07611,6.07611,49074.2,0
+IAF.US,D,20050425,000000,6.05259,6.05259,5.7315,5.87118,191685,0
+IAF.US,D,20050426,000000,5.81304,5.89464,5.80137,5.85384,68399.7,0
+IAF.US,D,20050427,000000,5.87733,5.90655,5.84223,5.87733,38131.4,0
+IAF.US,D,20050428,000000,5.92428,5.97027,5.89464,5.97027,51471.4,0
+IAF.US,D,20050429,000000,6.00603,6.04098,5.95338,6.03507,68742.3,0
+IAF.US,D,20050502,000000,6.05874,6.05874,5.99988,5.99988,45481.6,0
+IAF.US,D,20050503,000000,6.00603,6.01194,5.94741,5.976,29577,0
+IAF.US,D,20050504,000000,5.976,5.976,5.90061,5.91837,37790.2,0
+IAF.US,D,20050505,000000,5.91837,5.92428,5.76033,5.87118,105675,0
+IAF.US,D,20050506,000000,5.84223,5.84223,5.70774,5.80728,91655,0
+IAF.US,D,20050509,000000,5.80728,5.84223,5.79525,5.83632,81911,0
+IAF.US,D,20050510,000000,5.84223,5.976,5.84223,5.94126,87723.1,0
+IAF.US,D,20050511,000000,5.87733,5.94126,5.87733,5.90061,47195.9,0
+IAF.US,D,20050512,000000,5.93577,5.94741,5.90061,5.90655,47707,0
+IAF.US,D,20050513,000000,6.02361,6.02361,5.80728,5.81892,53177.9,0
+IAF.US,D,20050516,000000,5.74236,5.76033,5.60238,5.60817,154926,0
+IAF.US,D,20050517,000000,5.61378,5.68428,5.61378,5.65527,72505.3,0
+IAF.US,D,20050518,000000,5.70774,5.81304,5.6961,5.79525,118669,0
+IAF.US,D,20050519,000000,5.81892,5.84223,5.79525,5.81304,30095.4,0
+IAF.US,D,20050520,000000,5.79525,5.87118,5.79525,5.80728,81395.5,0
+IAF.US,D,20050523,000000,5.89464,5.92428,5.84751,5.9127,48560.2,0
+IAF.US,D,20050524,000000,5.92428,5.99988,5.9127,5.99421,41213,0
+IAF.US,D,20050525,000000,5.98281,5.98281,5.92428,5.96499,63099.1,0
+IAF.US,D,20050526,000000,5.976,6.05259,5.97027,6.05259,56602.6,0
+IAF.US,D,20050527,000000,6.08796,6.35049,6.05874,6.26919,189466,0
+IAF.US,D,20050531,000000,6.35676,6.35676,6.24525,6.26919,108413,0
+IAF.US,D,20050601,000000,6.29817,6.36837,6.26343,6.33327,54889.3,0
+IAF.US,D,20050602,000000,6.35676,6.40908,6.35049,6.39189,35907.5,0
+IAF.US,D,20050603,000000,6.40908,6.54351,6.38052,6.53796,85326.9,0
+IAF.US,D,20050606,000000,6.57351,6.5907,6.42705,6.45036,75752.3,0
+IAF.US,D,20050607,000000,6.43893,6.4971,6.35676,6.42705,51293.7,0
+IAF.US,D,20050608,000000,6.44445,6.50307,6.44445,6.4734,23426.6,0
+IAF.US,D,20050609,000000,6.43893,6.46215,6.35676,6.38052,53177.9,0
+IAF.US,D,20050610,000000,6.40908,6.43893,6.38052,6.38052,33510.8,0
+IAF.US,D,20050613,000000,6.38052,6.46215,6.26343,6.30432,101572,0
+IAF.US,D,20050614,000000,6.32739,6.46215,6.32739,6.38052,97125.4,0
+IAF.US,D,20050615,000000,6.35676,6.40908,6.35676,6.40383,29577,0
+IAF.US,D,20050616,000000,6.42705,6.49155,6.35676,6.40908,79172.1,0
+IAF.US,D,20050617,000000,6.44445,6.62583,6.44445,6.60789,76950.2,0
+IAF.US,D,20050620,000000,6.60789,6.70755,6.57351,6.59661,79344.4,0
+IAF.US,D,20050621,000000,6.60237,6.60237,6.52038,6.54351,64294.5,0
+IAF.US,D,20050622,000000,6.58473,6.69567,6.58473,6.69021,70967.7,0
+IAF.US,D,20050623,000000,6.6726,6.73713,6.6726,6.71346,71991.8,0
+IAF.US,D,20050624,000000,6.71916,6.71916,6.38052,6.59661,83103,0
+IAF.US,D,20050627,000000,6.59661,6.70755,6.54981,6.70188,98322.3,0
+IAF.US,D,20050628,000000,6.53796,6.6669,6.53796,6.62013,110808,0
+IAF.US,D,20050629,000000,6.64872,6.64872,6.4971,6.5265,47880.8,0
+IAF.US,D,20050630,000000,6.54351,6.59661,6.53226,6.58473,34028.7,0
+IAF.US,D,20050701,000000,6.57351,6.57351,6.5265,6.54351,20692.6,0
+IAF.US,D,20050705,000000,6.4971,6.59661,6.26919,6.35676,131842,0
+IAF.US,D,20050706,000000,6.32739,6.32739,6.18717,6.30432,85159.5,0
+IAF.US,D,20050707,000000,6.33924,6.35676,6.30432,6.35049,38643,0
+IAF.US,D,20050708,000000,6.38052,6.38052,6.234,6.30432,60192.3,0
+IAF.US,D,20050711,000000,6.27465,6.35676,6.234,6.34518,150649,0
+IAF.US,D,20050712,000000,6.35676,6.36837,6.234,6.29268,123463,0
+IAF.US,D,20050713,000000,6.31611,6.32739,6.23973,6.24525,94561.3,0
+IAF.US,D,20050714,000000,6.25707,6.28686,6.24525,6.25707,60359.7,0
+IAF.US,D,20050715,000000,6.25707,6.26919,6.234,6.234,32830.9,0
+IAF.US,D,20050718,000000,6.2226,6.33327,6.2226,6.30432,74382.1,0
+IAF.US,D,20050719,000000,6.30432,6.49155,6.30432,6.46215,62242.4,0
+IAF.US,D,20050720,000000,6.43893,6.46215,6.234,6.24525,91316.2,0
+IAF.US,D,20050721,000000,6.28686,6.33327,6.24525,6.32739,97636.5,0
+IAF.US,D,20050722,000000,6.33327,6.47952,6.33327,6.46788,71135.1,0
+IAF.US,D,20050725,000000,6.46788,6.59661,6.46788,6.57351,50612.3,0
+IAF.US,D,20050726,000000,6.57351,6.5907,6.5265,6.5613,72161.7,0
+IAF.US,D,20050727,000000,6.50853,6.5613,6.50853,6.5613,47880.8,0
+IAF.US,D,20050728,000000,6.56724,6.56724,6.49155,6.56724,50612.3,0
+IAF.US,D,20050729,000000,6.57351,6.5907,6.51426,6.54351,39676.4,0
+IAF.US,D,20050801,000000,6.4971,6.5907,6.4971,6.5613,56768.6,0
+IAF.US,D,20050802,000000,6.52038,6.59661,6.52038,6.59661,43433.5,0
+IAF.US,D,20050803,000000,6.60237,6.69567,6.60237,6.69567,40013.1,0
+IAF.US,D,20050804,000000,6.67833,6.67833,6.57924,6.60237,33510.8,0
+IAF.US,D,20050805,000000,6.54351,6.54351,6.51426,6.5265,22056.4,0
+IAF.US,D,20050808,000000,6.54981,6.60237,6.49155,6.53796,54889.3,0
+IAF.US,D,20050809,000000,6.5265,6.57351,6.4971,6.53796,33348.8,0
+IAF.US,D,20050810,000000,6.53796,6.54351,6.52038,6.54351,59337.6,0
+IAF.US,D,20050811,000000,6.59661,6.70188,6.58473,6.69567,61726.5,0
+IAF.US,D,20050812,000000,6.65502,6.70188,6.65502,6.6669,34541.7,0
+IAF.US,D,20050815,000000,6.64872,6.75999,6.64872,6.73713,63099.1,0
+IAF.US,D,20050816,000000,6.73713,6.81315,6.6669,6.69567,97299.7,0
+IAF.US,D,20050817,000000,6.77796,6.77796,6.67833,6.71346,79004.2,0
+IAF.US,D,20050818,000000,6.65502,6.71346,6.65502,6.6726,37277.7,0
+IAF.US,D,20050819,000000,6.78942,6.78942,6.67833,6.73083,87723.1,0
+IAF.US,D,20050822,000000,6.73083,6.80112,6.65502,6.69021,46165,0
+IAF.US,D,20050823,000000,6.74268,6.78393,6.6669,6.75999,36083.7,0
+IAF.US,D,20050824,000000,6.75432,6.75999,6.7251,6.74856,75752.3,0
+IAF.US,D,20050825,000000,6.77796,6.77796,6.65502,6.70755,60359.7,0
+IAF.US,D,20050826,000000,6.6669,6.70755,6.63768,6.67833,42919.5,0
+IAF.US,D,20050829,000000,6.70755,6.80112,6.70755,6.78393,48218.6,0
+IAF.US,D,20050830,000000,6.78942,6.80745,6.75999,6.80745,63610.7,0
+IAF.US,D,20050831,000000,6.81315,7.16454,6.81315,7.0299,92680.5,0
+IAF.US,D,20050901,000000,6.90039,7.14021,6.84237,7.14021,98834.8,0
+IAF.US,D,20050902,000000,7.09347,7.13472,7.08222,7.1112,57111.7,0
+IAF.US,D,20050906,000000,6.98844,7.05276,6.98844,7.01151,47027.5,0
+IAF.US,D,20050907,000000,7.02354,7.0299,7.01151,7.0299,44117.8,0
+IAF.US,D,20050908,000000,7.0587,7.0881,7.05276,7.06458,24283.8,0
+IAF.US,D,20050909,000000,7.04109,7.18149,7.035,7.18149,30264.3,0
+IAF.US,D,20050912,000000,7.11732,7.1694,7.06992,7.09929,45825.3,0
+IAF.US,D,20050913,000000,7.1112,7.17513,7.1112,7.15797,35054.3,0
+IAF.US,D,20050914,000000,7.15797,7.19292,7.09929,7.13472,30264.3,0
+IAF.US,D,20050915,000000,7.17513,7.30446,7.11732,7.30446,91655,0
+IAF.US,D,20050916,000000,7.30446,7.46217,7.30446,7.35102,78659.1,0
+IAF.US,D,20050919,000000,7.40925,7.56186,7.31607,7.54386,112514,0
+IAF.US,D,20050920,000000,7.56186,7.62573,7.47381,7.56732,95928,0
+IAF.US,D,20050921,000000,7.57287,7.57287,7.46217,7.50261,113884,0
+IAF.US,D,20050922,000000,7.54386,7.55571,7.18698,7.32138,99862.3,0
+IAF.US,D,20050923,000000,7.33935,7.55571,7.33935,7.53201,64978.9,0
+IAF.US,D,20050926,000000,7.39779,7.39779,7.28082,7.32138,136803,0
+IAF.US,D,20050927,000000,7.36821,7.46217,7.0881,7.18698,126709,0
+IAF.US,D,20050928,000000,7.09929,7.09929,6.97674,7.04664,60192.3,0
+IAF.US,D,20050929,000000,7.0881,7.23378,7.08222,7.20489,63784.9,0
+IAF.US,D,20050930,000000,7.24584,7.35699,7.24584,7.26318,79172.1,0
+IAF.US,D,20051003,000000,7.1694,7.19292,7.14021,7.15797,54377.7,0
+IAF.US,D,20051004,000000,7.1112,7.21638,7.1112,7.14021,43949.9,0
+IAF.US,D,20051005,000000,7.0881,7.0881,6.6669,6.78942,123802,0
+IAF.US,D,20051006,000000,6.81315,6.87135,6.43893,6.4563,166719,0
+IAF.US,D,20051007,000000,6.49155,6.6318,6.49155,6.62013,117475,0
+IAF.US,D,20051010,000000,6.62013,6.69021,6.4734,6.48612,98152.4,0
+IAF.US,D,20051011,000000,6.52038,6.62583,6.52038,6.5265,78483.9,0
+IAF.US,D,20051012,000000,6.52038,6.52038,6.38052,6.43893,68742.3,0
+IAF.US,D,20051013,000000,6.40908,6.43893,6.33924,6.35676,51812.1,0
+IAF.US,D,20051014,000000,6.32739,6.53796,6.32739,6.53796,83277.8,0
+IAF.US,D,20051017,000000,6.38052,6.62583,6.38052,6.62583,65152.2,0
+IAF.US,D,20051018,000000,6.62583,6.80745,6.5907,6.74268,28726.2,0
+IAF.US,D,20051019,000000,6.68445,6.68445,6.45036,6.62583,82760.3,0
+IAF.US,D,20051020,000000,6.62583,6.73713,6.53226,6.68445,48560.2,0
+IAF.US,D,20051021,000000,6.64872,6.75432,6.64338,6.75432,23426.6,0
+IAF.US,D,20051024,000000,6.74856,6.78942,6.5265,6.65502,42919.5,0
+IAF.US,D,20051025,000000,6.65502,6.75999,6.62583,6.74268,13509.3,0
+IAF.US,D,20051026,000000,6.74268,6.89469,6.62583,6.89469,58136.3,0
+IAF.US,D,20051027,000000,6.77796,6.97674,6.75999,6.84237,43779.5,0
+IAF.US,D,20051028,000000,6.88878,6.9537,6.87135,6.90675,17612.5,0
+IAF.US,D,20051031,000000,6.97674,7.0299,6.97674,7.01151,46165,0
+IAF.US,D,20051101,000000,7.0299,7.0587,7.01151,7.0299,34882.4,0
+IAF.US,D,20051102,000000,6.76599,7.00581,6.76599,6.81315,92680.5,0
+IAF.US,D,20051103,000000,6.81906,6.95919,6.75999,6.94143,16585.5,0
+IAF.US,D,20051104,000000,7.00581,7.0299,6.89469,6.90039,49074.2,0
+IAF.US,D,20051107,000000,6.90039,6.90039,6.88338,6.88338,26165,0
+IAF.US,D,20051108,000000,6.90039,6.92409,6.87717,6.88338,25820.4,0
+IAF.US,D,20051109,000000,6.87717,6.87717,6.75999,6.77229,35054.3,0
+IAF.US,D,20051110,000000,6.82458,6.82458,6.77229,6.78942,40183.5,0
+IAF.US,D,20051111,000000,6.84237,6.87135,6.76599,6.78942,29070.3,0
+IAF.US,D,20051114,000000,6.81315,6.89469,6.77796,6.83052,45998.1,0
+IAF.US,D,20051115,000000,6.84237,6.84237,6.79563,6.80112,16244.8,0
+IAF.US,D,20051116,000000,6.80112,6.81315,6.79563,6.79563,40698,0
+IAF.US,D,20051117,000000,6.80112,6.86523,6.77229,6.81315,48910.2,0
+IAF.US,D,20051118,000000,6.84237,6.92409,6.81315,6.89469,63269,0
+IAF.US,D,20051121,000000,6.99435,6.99435,6.9537,6.96474,41723.1,0
+IAF.US,D,20051122,000000,6.91794,6.92409,6.85953,6.92409,48392.3,0
+IAF.US,D,20051123,000000,6.90675,7.00581,6.88878,6.90039,32662.5,0
+IAF.US,D,20051125,000000,6.92409,7.00581,6.92409,6.98844,7010.47,0
+IAF.US,D,20051128,000000,6.99987,7.10529,6.98844,6.98844,68399.7,0
+IAF.US,D,20051129,000000,6.99435,6.99435,6.92409,6.94755,15387.6,0
+IAF.US,D,20051130,000000,6.88338,6.9537,6.88338,6.9357,50268.7,0
+IAF.US,D,20051201,000000,6.98844,7.0299,6.95919,7.0299,34195.6,0
+IAF.US,D,20051202,000000,7.00581,7.07592,6.97674,7.0299,39501.6,0
+IAF.US,D,20051205,000000,7.0587,7.1694,7.0299,7.04664,68231.3,0
+IAF.US,D,20051206,000000,7.02354,7.28691,7.02354,7.26852,47707,0
+IAF.US,D,20051207,000000,7.30446,7.30446,7.17513,7.18149,42919.5,0
+IAF.US,D,20051208,000000,7.1694,7.22235,7.14021,7.1694,28726.2,0
+IAF.US,D,20051209,000000,7.1694,7.21092,6.98229,7.19292,53177.9,0
+IAF.US,D,20051212,000000,7.1694,7.1694,7.035,7.09929,38643,0
+IAF.US,D,20051213,000000,7.14021,7.15206,7.09929,7.12896,21033.3,0
+IAF.US,D,20051214,000000,7.16454,7.16454,7.11732,7.12287,22572.4,0
+IAF.US,D,20051215,000000,7.1694,7.2282,7.035,7.19292,56943.8,0
+IAF.US,D,20051216,000000,7.12896,7.13472,7.0299,7.13472,28043.8,0
+IAF.US,D,20051219,000000,7.12896,7.18149,7.09929,7.1112,31976.1,0
+IAF.US,D,20051220,000000,7.1694,7.22235,7.15206,7.19292,27696.7,0
+IAF.US,D,20051221,000000,7.32774,7.32774,7.2282,7.25745,49764,0
+IAF.US,D,20051222,000000,7.27464,7.2924,7.1694,7.21092,4169108,0
+IAF.US,D,20051223,000000,7.27464,7.43868,7.1694,7.38018,1456389,0
+IAF.US,D,20051227,000000,7.42146,7.50261,7.40925,7.41534,104138,0
+IAF.US,D,20051228,000000,7.43295,7.43295,7.31607,7.40391,30439,0
+IAF.US,D,20051229,000000,7.37409,7.40391,7.26852,7.33389,24107,0
+IAF.US,D,20051230,000000,7.34487,7.34487,7.24584,7.25745,34714.5,0
+IAF.US,D,20060103,000000,7.12287,7.15206,7.07592,7.1112,125681,0
+IAF.US,D,20060104,000000,7.20489,7.33935,7.18149,7.19877,150989,0
+IAF.US,D,20060105,000000,7.2924,7.2924,7.19877,7.21638,54889.3,0
+IAF.US,D,20060106,000000,7.21638,7.23378,6.97674,6.98229,225373,0
+IAF.US,D,20060109,000000,6.98229,7.26318,6.98229,7.09347,118504,0
+IAF.US,D,20060110,000000,7.0881,7.10529,7.04109,7.04109,79344.4,0
+IAF.US,D,20060111,000000,7.09347,7.32138,7.07592,7.23378,86352.5,0
+IAF.US,D,20060112,000000,7.23378,7.26318,7.12287,7.12287,152533,0
+IAF.US,D,20060113,000000,7.23378,7.26318,7.15797,7.25745,73016.9,0
+IAF.US,D,20060117,000000,7.32138,7.35102,7.19877,7.23378,133551,0
+IAF.US,D,20060118,000000,7.16454,7.26318,7.09347,7.23378,76094,0
+IAF.US,D,20060119,000000,7.2924,7.2924,7.15797,7.25745,111326,0
+IAF.US,D,20060120,000000,7.27464,7.2924,7.24584,7.25151,59849.6,0
+IAF.US,D,20060123,000000,7.31019,7.31019,7.23378,7.28082,50103.7,0
+IAF.US,D,20060124,000000,7.23378,7.2924,7.21092,7.28082,57452.9,0
+IAF.US,D,20060125,000000,7.32138,7.39779,7.2924,7.35699,54889.3,0
+IAF.US,D,20060126,000000,7.37409,7.39146,7.33935,7.39146,64463.9,0
+IAF.US,D,20060127,000000,7.39146,7.39146,7.2981,7.32138,844559,0
+IAF.US,D,20060130,000000,7.32774,7.34487,7.26318,7.34487,60536.4,0
+IAF.US,D,20060131,000000,7.34487,7.39146,7.32774,7.35699,48392.3,0
+IAF.US,D,20060201,000000,7.39146,7.39146,7.34487,7.38636,42405.5,0
+IAF.US,D,20060202,000000,7.39146,7.47381,7.23378,7.2924,83277.8,0
+IAF.US,D,20060203,000000,7.2924,7.33935,7.26318,7.33935,24451.7,0
+IAF.US,D,20060206,000000,7.35699,7.40391,7.2924,7.32138,30439,0
+IAF.US,D,20060207,000000,7.34487,7.36248,7.23378,7.24584,61726.5,0
+IAF.US,D,20060208,000000,7.26318,7.28691,7.15797,7.19877,55404.3,0
+IAF.US,D,20060209,000000,7.14021,7.32138,7.12287,7.31019,52325.2,0
+IAF.US,D,20060210,000000,7.26318,7.37409,7.20489,7.26318,52664.4,0
+IAF.US,D,20060213,000000,7.19877,7.28691,7.18149,7.18149,53863.3,0
+IAF.US,D,20060214,000000,7.23378,7.37409,7.21638,7.26318,30264.3,0
+IAF.US,D,20060215,000000,7.28691,7.30446,7.23378,7.26318,27696.7,0
+IAF.US,D,20060216,000000,7.23378,7.25745,7.20489,7.25745,23940.1,0
+IAF.US,D,20060217,000000,7.25745,7.26318,7.20489,7.23378,46684.4,0
+IAF.US,D,20060221,000000,7.21092,7.45602,7.21092,7.43295,51642.3,0
+IAF.US,D,20060222,000000,7.43868,7.47381,7.36248,7.40391,57627.7,0
+IAF.US,D,20060223,000000,7.40391,7.40391,7.35102,7.39146,83451.1,0
+IAF.US,D,20060224,000000,7.43295,7.45602,7.35102,7.39146,20692.6,0
+IAF.US,D,20060227,000000,7.38018,7.45602,7.37409,7.43868,38477,0
+IAF.US,D,20060228,000000,7.43868,7.5849,7.43868,7.51509,76439.1,0
+IAF.US,D,20060301,000000,7.51509,7.55571,7.40391,7.45011,49764,0
+IAF.US,D,20060302,000000,7.52097,7.54386,7.45602,7.48569,50612.3,0
+IAF.US,D,20060303,000000,7.48569,7.53201,7.43868,7.49667,24283.8,0
+IAF.US,D,20060306,000000,7.50261,7.51509,7.40925,7.43295,40698,0
+IAF.US,D,20060307,000000,7.42683,7.50261,7.37409,7.40925,45315.7,0
+IAF.US,D,20060308,000000,7.34487,7.34487,7.15206,7.18149,73702.7,0
+IAF.US,D,20060309,000000,7.26318,7.36248,7.25745,7.31019,30951.1,0
+IAF.US,D,20060310,000000,7.33935,7.50261,7.28691,7.30446,59849.6,0
+IAF.US,D,20060313,000000,7.38018,7.45602,7.38018,7.43295,32830.9,0
+IAF.US,D,20060314,000000,7.46787,7.66092,7.43295,7.49667,120384,0
+IAF.US,D,20060315,000000,7.62024,7.7949,7.60821,7.76571,136114,0
+IAF.US,D,20060316,000000,7.76571,7.76571,7.68423,7.73691,43949.9,0
+IAF.US,D,20060317,000000,7.73691,7.75443,7.69584,7.75443,39841.8,0
+IAF.US,D,20060320,000000,7.72548,7.75443,7.59657,7.68423,33348.8,0
+IAF.US,D,20060321,000000,7.70199,7.76571,7.62573,7.62573,48910.2,0
+IAF.US,D,20060322,000000,7.64886,7.64886,7.48569,7.63761,46512.1,0
+IAF.US,D,20060323,000000,7.67259,7.7079,7.61412,7.7079,40013.1,0
+IAF.US,D,20060324,000000,7.73691,7.73691,7.65483,7.65483,57452.9,0
+IAF.US,D,20060327,000000,7.7079,7.7079,7.60821,7.66644,72845,0
+IAF.US,D,20060328,000000,7.67868,7.7079,7.66644,7.7079,50103.7,0
+IAF.US,D,20060329,000000,7.50261,7.65483,7.50261,7.5849,67197.4,0
+IAF.US,D,20060330,000000,7.37409,7.43295,7.36248,7.39146,146374,0
+IAF.US,D,20060331,000000,7.40391,7.42683,7.22235,7.25745,240937,0
+IAF.US,D,20060403,000000,7.32774,7.40391,7.25745,7.36821,117302,0
+IAF.US,D,20060404,000000,7.40391,7.40391,7.36821,7.36821,93021.7,0
+IAF.US,D,20060405,000000,7.38636,7.43295,7.38018,7.43295,53696.8,0
+IAF.US,D,20060406,000000,7.43295,7.43295,7.39146,7.39146,90287.7,0
+IAF.US,D,20060407,000000,7.40391,7.51509,7.39779,7.48569,90287.7,0
+IAF.US,D,20060410,000000,7.54386,7.62573,7.49667,7.57896,44802.7,0
+IAF.US,D,20060411,000000,7.59657,7.67259,7.56186,7.56186,51130.2,0
+IAF.US,D,20060412,000000,7.56186,7.65483,7.56186,7.63149,22056.4,0
+IAF.US,D,20060413,000000,7.53813,7.55571,7.48569,7.55571,51471.4,0
+IAF.US,D,20060417,000000,7.62573,7.64886,7.50891,7.64886,52152.4,0
+IAF.US,D,20060418,000000,7.74876,7.76571,7.67868,7.68423,132863,0
+IAF.US,D,20060419,000000,7.68993,7.7079,7.62024,7.62573,67887.6,0
+IAF.US,D,20060420,000000,7.66092,7.70199,7.60251,7.62573,39329.8,0
+IAF.US,D,20060421,000000,7.64334,7.81896,7.59084,7.59657,42068.2,0
+IAF.US,D,20060424,000000,7.59657,7.62573,7.59657,7.62573,45141.9,0
+IAF.US,D,20060425,000000,7.62573,7.62573,7.59657,7.62573,47027.5,0
+IAF.US,D,20060426,000000,7.68993,7.68993,7.57896,7.62024,96101.8,0
+IAF.US,D,20060427,000000,7.62573,7.62573,7.57896,7.61412,60536.4,0
+IAF.US,D,20060428,000000,7.62024,7.62573,7.57896,7.60821,44458.5,0
+IAF.US,D,20060501,000000,7.68423,7.68423,7.62024,7.62573,134061,0
+IAF.US,D,20060502,000000,7.62573,7.76571,7.62573,7.67259,29923.1,0
+IAF.US,D,20060503,000000,7.68423,7.68423,7.65483,7.66644,121751,0
+IAF.US,D,20060504,000000,7.65483,7.70199,7.65483,7.70199,66007.4,0
+IAF.US,D,20060505,000000,7.73691,7.76571,7.71363,7.76571,62414.7,0
+IAF.US,D,20060508,000000,7.7949,7.81896,7.7079,7.73691,94388.5,0
+IAF.US,D,20060509,000000,7.74876,7.7949,7.74876,7.7949,55404.3,0
+IAF.US,D,20060510,000000,7.81287,7.83684,7.80714,7.83684,82249.3,0
+IAF.US,D,20060511,000000,7.87722,8.01756,7.87176,7.88301,80884,0
+IAF.US,D,20060512,000000,7.87176,7.95954,7.71363,7.78956,116279,0
+IAF.US,D,20060515,000000,7.7079,7.7079,7.50261,7.52097,115081,0
+IAF.US,D,20060516,000000,7.57287,7.81896,7.54956,7.69584,60359.7,0
+IAF.US,D,20060517,000000,7.70199,7.80063,7.65483,7.67868,55064.1,0
+IAF.US,D,20060518,000000,7.76571,7.7949,7.39779,7.40391,93363.4,0
+IAF.US,D,20060519,000000,7.40925,7.45602,6.90039,7.35102,284026,0
+IAF.US,D,20060522,000000,7.13472,7.15797,6.98229,6.98229,172711,0
+IAF.US,D,20060523,000000,7.01151,7.37409,6.99435,7.26318,134575,0
+IAF.US,D,20060524,000000,7.26318,7.34487,7.15206,7.15797,67033.4,0
+IAF.US,D,20060525,000000,7.18698,7.31607,7.18698,7.31607,36252.1,0
+IAF.US,D,20060526,000000,7.32138,7.45011,7.32138,7.39779,52494.5,0
+IAF.US,D,20060530,000000,7.38018,7.43868,7.32774,7.34487,51984.5,0
+IAF.US,D,20060531,000000,7.32138,7.40925,7.32138,7.36248,24451.7,0
+IAF.US,D,20060601,000000,7.38636,7.38636,7.2981,7.35699,37446.6,0
+IAF.US,D,20060602,000000,7.37409,7.53201,7.37409,7.45011,38990,0
+IAF.US,D,20060605,000000,7.48569,7.62573,7.48569,7.48569,59166.3,0
+IAF.US,D,20060606,000000,7.48569,7.90668,7.39779,7.43295,139706,0
+IAF.US,D,20060607,000000,7.43868,7.46787,7.26318,7.31019,84300.4,0
+IAF.US,D,20060608,000000,7.21638,7.26318,7.09347,7.19877,92853.8,0
+IAF.US,D,20060609,000000,7.32138,7.37409,7.2399,7.37409,47536.6,0
+IAF.US,D,20060612,000000,7.31019,7.32138,6.98229,6.98229,100039,0
+IAF.US,D,20060613,000000,6.70188,6.70755,6.32145,6.51426,392268,0
+IAF.US,D,20060614,000000,6.44445,6.67833,6.44445,6.60237,117135,0
+IAF.US,D,20060615,000000,6.6726,6.9537,6.6726,6.9537,96612.9,0
+IAF.US,D,20060616,000000,6.9357,7.01151,6.90039,7.01151,51642.3,0
+IAF.US,D,20060619,000000,6.98229,7.1112,6.97089,7.04109,115081,0
+IAF.US,D,20060620,000000,6.98229,7.04109,6.97089,7.0299,94732.6,0
+IAF.US,D,20060621,000000,7.1112,7.1112,6.98229,7.06992,104138,0
+IAF.US,D,20060622,000000,7.11732,7.11732,7.04109,7.05276,56084.7,0
+IAF.US,D,20060623,000000,7.0176,7.20489,7.0176,7.12896,74729.2,0
+IAF.US,D,20060626,000000,7.16454,7.19877,7.09347,7.15206,65319.6,0
+IAF.US,D,20060627,000000,7.20489,7.20489,7.10529,7.10529,67887.6,0
+IAF.US,D,20060628,000000,6.98229,7.05276,6.96474,7.04664,34714.5,0
+IAF.US,D,20060629,000000,7.04109,7.15206,7.01151,7.12896,38477,0
+IAF.US,D,20060630,000000,7.19877,7.2282,7.16454,7.16454,60875.2,0
+IAF.US,D,20060703,000000,7.18149,7.2282,7.18149,7.20489,23254.8,0
+IAF.US,D,20060705,000000,7.20489,7.20489,7.09347,7.15206,44458.5,0
+IAF.US,D,20060706,000000,7.1694,7.20489,7.1694,7.20489,39676.4,0
+IAF.US,D,20060707,000000,7.2399,7.32138,7.2399,7.31607,50103.7,0
+IAF.US,D,20060710,000000,7.2924,7.31607,7.2399,7.26318,32318.8,0
+IAF.US,D,20060711,000000,7.32138,7.36248,7.28082,7.32138,36252.1,0
+IAF.US,D,20060712,000000,7.34487,7.36248,7.2282,7.24584,31292.3,0
+IAF.US,D,20060713,000000,7.26318,7.26318,7.20489,7.25745,49932.4,0
+IAF.US,D,20060714,000000,7.21638,7.2981,7.20489,7.2282,82760.3,0
+IAF.US,D,20060717,000000,7.21092,7.2981,7.14609,7.25745,90114.5,0
+IAF.US,D,20060718,000000,7.17513,7.21092,6.9537,7.0299,95928,0
+IAF.US,D,20060719,000000,7.0587,7.12896,7.0176,7.07592,98665,0
+IAF.US,D,20060720,000000,7.21092,7.37409,7.16454,7.27464,62414.7,0
+IAF.US,D,20060721,000000,7.19877,7.30446,7.18149,7.23378,53010.5,0
+IAF.US,D,20060724,000000,7.21092,7.2924,7.19292,7.26318,66346.1,0
+IAF.US,D,20060725,000000,7.31019,7.31019,7.21092,7.26318,79855.5,0
+IAF.US,D,20060726,000000,7.26318,7.26318,7.21638,7.23378,57452.9,0
+IAF.US,D,20060727,000000,7.23378,7.26852,7.20489,7.25151,82760.3,0
+IAF.US,D,20060728,000000,7.25745,7.34487,7.23378,7.31607,66346.1,0
+IAF.US,D,20060731,000000,7.31607,7.40391,7.28691,7.28691,63950.4,0
+IAF.US,D,20060801,000000,7.2282,7.2981,7.2282,7.26852,28556.8,0
+IAF.US,D,20060802,000000,7.19877,7.19877,7.0587,7.19877,44458.5,0
+IAF.US,D,20060803,000000,7.2399,7.25745,7.21638,7.25151,30439,0
+IAF.US,D,20060804,000000,7.25745,7.25745,7.20489,7.25151,37790.2,0
+IAF.US,D,20060807,000000,7.25745,7.25745,7.16454,7.22235,40525.7,0
+IAF.US,D,20060808,000000,7.30446,7.31019,7.2282,7.27464,31292.3,0
+IAF.US,D,20060809,000000,7.28082,7.2924,7.23378,7.26318,52494.5,0
+IAF.US,D,20060810,000000,7.2282,7.26318,7.16454,7.26318,63099.1,0
+IAF.US,D,20060811,000000,7.2282,7.25151,7.19292,7.24584,30607.4,0
+IAF.US,D,20060814,000000,7.25745,7.2981,7.2282,7.26318,30439,0
+IAF.US,D,20060815,000000,7.26318,7.27464,7.24584,7.26318,40868.8,0
+IAF.US,D,20060816,000000,7.2981,7.34487,7.26852,7.2924,36596.3,0
+IAF.US,D,20060817,000000,7.40925,7.40925,7.26318,7.28082,50268.7,0
+IAF.US,D,20060818,000000,7.2924,7.2924,7.18698,7.25151,34370.9,0
+IAF.US,D,20060821,000000,7.32138,7.32138,7.25745,7.26318,56429.8,0
+IAF.US,D,20060822,000000,7.31019,7.32138,7.2981,7.30446,22056.4,0
+IAF.US,D,20060823,000000,7.32774,7.39146,7.32774,7.32774,40355.8,0
+IAF.US,D,20060824,000000,7.27464,7.32774,7.27464,7.31607,37446.6,0
+IAF.US,D,20060825,000000,7.31019,7.31019,7.26318,7.28082,73189.2,0
+IAF.US,D,20060828,000000,7.23378,7.32138,7.23378,7.26318,54721.9,0
+IAF.US,D,20060829,000000,7.28691,7.33935,7.27464,7.33935,38477,0
+IAF.US,D,20060830,000000,7.34487,7.41534,7.2981,7.40391,48910.2,0
+IAF.US,D,20060831,000000,7.42146,7.50891,7.40391,7.43295,74382.1,0
+IAF.US,D,20060901,000000,7.43868,7.55571,7.43868,7.53813,39841.8,0
+IAF.US,D,20060905,000000,7.54386,7.59657,7.54386,7.55571,113709,0
+IAF.US,D,20060906,000000,7.50891,7.60251,7.43868,7.51509,73526.4,0
+IAF.US,D,20060907,000000,7.46217,7.47381,7.45011,7.45602,31462.6,0
+IAF.US,D,20060908,000000,7.42146,7.57896,7.42146,7.50261,18811.9,0
+IAF.US,D,20060911,000000,7.48569,7.48569,7.37409,7.39146,76439.1,0
+IAF.US,D,20060912,000000,7.32138,7.35699,7.32138,7.33389,63099.1,0
+IAF.US,D,20060913,000000,7.32774,7.32774,7.31607,7.32138,47536.6,0
+IAF.US,D,20060914,000000,7.38018,7.45011,7.31019,7.32138,32662.5,0
+IAF.US,D,20060915,000000,7.32774,7.38018,7.32138,7.33389,32148.9,0
+IAF.US,D,20060918,000000,7.36248,7.37409,7.33935,7.37409,62414.7,0
+IAF.US,D,20060919,000000,7.36248,7.36248,7.32138,7.32138,58476,0
+IAF.US,D,20060920,000000,7.32138,7.37409,7.30446,7.32138,100887,0
+IAF.US,D,20060921,000000,7.2924,7.32774,7.2924,7.32138,52839.2,0
+IAF.US,D,20060922,000000,7.27464,7.31607,7.27464,7.2924,69764.9,0
+IAF.US,D,20060925,000000,7.28691,7.32774,7.23378,7.32138,136629,0
+IAF.US,D,20060926,000000,7.32138,7.32774,7.23378,7.25151,138679,0
+IAF.US,D,20060927,000000,7.23378,7.31607,7.20489,7.31019,88066.8,0
+IAF.US,D,20060928,000000,7.25745,7.25745,7.20489,7.21092,47367.3,0
+IAF.US,D,20060929,000000,7.21638,7.23378,7.09347,7.12896,116107,0
+IAF.US,D,20061002,000000,7.15206,7.19877,7.13472,7.15797,75067.5,0
+IAF.US,D,20061003,000000,7.13472,7.22235,7.12287,7.15206,97981.1,0
+IAF.US,D,20061004,000000,7.14021,7.16454,7.035,7.09929,124485,0
+IAF.US,D,20061005,000000,7.10529,7.13472,7.10529,7.12896,39329.8,0
+IAF.US,D,20061006,000000,7.12287,7.12896,6.98844,7.12896,87891.5,0
+IAF.US,D,20061009,000000,7.14021,7.14609,7.09347,7.1112,46684.4,0
+IAF.US,D,20061010,000000,7.12287,7.20489,7.12287,7.14609,103966,0
+IAF.US,D,20061011,000000,7.15206,7.2924,7.15206,7.25745,94049.3,0
+IAF.US,D,20061012,000000,7.2924,7.36821,7.26318,7.32138,88231.3,0
+IAF.US,D,20061013,000000,7.34487,7.36248,7.12287,7.20489,164157,0
+IAF.US,D,20061016,000000,7.2924,7.40391,7.12896,7.26852,181088,0
+IAF.US,D,20061017,000000,7.23378,7.2924,7.18149,7.2924,72161.7,0
+IAF.US,D,20061018,000000,7.26318,7.36821,7.26318,7.34487,60359.7,0
+IAF.US,D,20061019,000000,7.32774,7.34487,7.32138,7.34487,68573,0
+IAF.US,D,20061020,000000,7.37409,7.43295,7.36248,7.43295,66518.4,0
+IAF.US,D,20061023,000000,7.43295,7.48569,7.43295,7.47381,45481.6,0
+IAF.US,D,20061024,000000,7.47381,7.47381,7.43295,7.46217,34541.7,0
+IAF.US,D,20061025,000000,7.54386,7.54386,7.45602,7.52097,49764,0
+IAF.US,D,20061026,000000,7.57896,7.59657,7.51509,7.57287,44117.8,0
+IAF.US,D,20061027,000000,7.62573,7.64886,7.59657,7.60821,49932.4,0
+IAF.US,D,20061030,000000,7.66644,7.77225,7.66644,7.77225,78659.1,0
+IAF.US,D,20061031,000000,7.75998,7.82433,7.731,7.81896,113884,0
+IAF.US,D,20061101,000000,7.86555,7.86555,7.75443,7.76571,48560.2,0
+IAF.US,D,20061102,000000,7.78389,7.81896,7.77225,7.7949,48047.7,0
+IAF.US,D,20061103,000000,7.76571,7.78956,7.59657,7.59657,162106,0
+IAF.US,D,20061106,000000,7.60251,7.75443,7.60251,7.73691,63099.1,0
+IAF.US,D,20061107,000000,7.74876,7.78956,7.74303,7.76571,48734.5,0
+IAF.US,D,20061108,000000,7.74303,7.95954,7.74303,7.85394,60875.2,0
+IAF.US,D,20061109,000000,7.84233,7.86555,7.81287,7.83024,74382.1,0
+IAF.US,D,20061110,000000,7.81287,7.82433,7.76571,7.78389,46684.4,0
+IAF.US,D,20061113,000000,7.78956,7.86555,7.68423,7.82433,40868.8,0
+IAF.US,D,20061114,000000,7.83684,7.90668,7.83684,7.84806,38643,0
+IAF.US,D,20061115,000000,7.86555,7.90668,7.83024,7.84806,85670.1,0
+IAF.US,D,20061116,000000,7.88865,7.95954,7.86555,7.90098,52494.5,0
+IAF.US,D,20061117,000000,7.83684,7.93017,7.83684,7.93017,66007.4,0
+IAF.US,D,20061120,000000,7.95285,7.98201,7.94241,7.97652,62585.6,0
+IAF.US,D,20061121,000000,7.93611,7.95285,7.84806,7.86555,38817.7,0
+IAF.US,D,20061122,000000,7.98201,8.07648,7.98201,8.04615,83957.2,0
+IAF.US,D,20061124,000000,8.05866,8.26308,8.05866,8.26308,55918.3,0
+IAF.US,D,20061127,000000,8.32806,8.32806,8.16972,8.18712,102258,0
+IAF.US,D,20061128,000000,8.21064,8.2284,8.14521,8.15811,93363.4,0
+IAF.US,D,20061129,000000,8.20512,8.21553,8.11599,8.11599,126709,0
+IAF.US,D,20061130,000000,8.32806,8.32806,8.19309,8.2284,116617,0
+IAF.US,D,20061201,000000,8.23923,8.23923,8.14521,8.16972,47367.3,0
+IAF.US,D,20061204,000000,8.19906,8.38119,8.19906,8.28069,59507,0
+IAF.US,D,20061205,000000,8.36283,8.36283,8.18712,8.21064,69933.3,0
+IAF.US,D,20061206,000000,8.25765,8.26308,8.18712,8.21064,31634.5,0
+IAF.US,D,20061207,000000,8.26308,8.33382,8.26308,8.30955,32662.5,0
+IAF.US,D,20061208,000000,8.25765,8.29845,8.24535,8.28678,34541.7,0
+IAF.US,D,20061211,000000,8.28678,8.28678,8.07648,8.11197,107730,0
+IAF.US,D,20061212,000000,8.15811,8.15811,8.02962,8.14119,45481.6,0
+IAF.US,D,20061213,000000,8.0004,8.1228,7.75443,7.85394,1493670,0
+IAF.US,D,20061214,000000,7.85394,7.88301,7.54386,7.83024,364397,0
+IAF.US,D,20061215,000000,7.85394,7.97142,7.85394,7.88301,262306,0
+IAF.US,D,20061218,000000,7.96569,7.97142,7.85394,7.88301,135430,0
+IAF.US,D,20061219,000000,7.93017,7.93017,7.82433,7.89462,53863.3,0
+IAF.US,D,20061220,000000,7.88301,7.90098,7.7949,7.86555,126709,0
+IAF.US,D,20061221,000000,7.87722,7.89462,7.83684,7.88301,110635,0
+IAF.US,D,20061222,000000,7.89462,7.92408,7.81287,7.90098,100715,0
+IAF.US,D,20061226,000000,7.93611,7.97142,7.74303,7.96569,134061,0
+IAF.US,D,20061227,000000,7.95285,8.04615,7.91811,8.02962,74382.1,0
+IAF.US,D,20061228,000000,8.0004,8.05866,8.0004,8.03553,62928.7,0
+IAF.US,D,20061229,000000,8.03553,8.08788,8.01105,8.06454,78483.9,0
+IAF.US,D,20070103,000000,8.06454,8.08788,7.93611,8.01756,111490,0
+IAF.US,D,20070104,000000,7.97142,8.04615,7.80063,7.95285,108073,0
+IAF.US,D,20070105,000000,7.91811,7.95954,7.83684,7.85394,71645.7,0
+IAF.US,D,20070108,000000,7.83024,8.08191,7.77816,8.00613,146547,0
+IAF.US,D,20070109,000000,8.07048,8.08191,7.97142,8.05866,159029,0
+IAF.US,D,20070110,000000,7.96569,8.08191,7.91811,8.08191,84300.4,0
+IAF.US,D,20070111,000000,8.08191,8.08191,7.93611,8.05866,79344.4,0
+IAF.US,D,20070112,000000,8.08191,8.08788,7.95285,8.08191,105334,0
+IAF.US,D,20070116,000000,8.08788,8.08788,7.89462,8.07648,179207,0
+IAF.US,D,20070117,000000,8.01105,8.10606,7.96569,8.08788,130810,0
+IAF.US,D,20070118,000000,8.08788,8.11599,8.02962,8.07648,44630.8,0
+IAF.US,D,20070119,000000,8.07648,8.08788,8.02962,8.08191,104483,0
+IAF.US,D,20070122,000000,8.08191,8.11599,7.95954,8.08191,125341,0
+IAF.US,D,20070123,000000,8.14119,8.14521,8.07048,8.14521,143978,0
+IAF.US,D,20070124,000000,8.1228,8.15811,8.00613,8.09952,111326,0
+IAF.US,D,20070125,000000,8.08191,8.13441,8.05866,8.09358,87723.1,0
+IAF.US,D,20070126,000000,8.08788,8.16972,8.02962,8.14521,89091.8,0
+IAF.US,D,20070129,000000,8.12892,8.16972,8.08788,8.1228,89260.7,0
+IAF.US,D,20070130,000000,8.1228,8.17536,8.06454,8.17536,87381.9,0
+IAF.US,D,20070131,000000,8.17536,8.17536,8.0004,8.16366,95417,0
+IAF.US,D,20070201,000000,8.17536,8.1804,8.02962,8.15265,67547.9,0
+IAF.US,D,20070202,000000,8.16366,8.18712,8.02962,8.13441,85495.8,0
+IAF.US,D,20070205,000000,8.09952,8.19309,8.09952,8.19309,88404.6,0
+IAF.US,D,20070206,000000,8.1804,8.19309,8.10606,8.19309,95247.1,0
+IAF.US,D,20070207,000000,8.14521,8.25765,8.14521,8.17536,129103,0
+IAF.US,D,20070208,000000,8.1804,8.26308,8.1804,8.25189,118504,0
+IAF.US,D,20070209,000000,8.21064,8.26308,8.1804,8.25765,91655,0
+IAF.US,D,20070212,000000,8.20512,8.24535,8.15265,8.1804,71341.7,0
+IAF.US,D,20070213,000000,8.23449,8.25765,8.19906,8.23449,107553,0
+IAF.US,D,20070214,000000,8.25765,8.26308,8.15811,8.26308,82670.8,0
+IAF.US,D,20070215,000000,8.26308,8.35116,8.23923,8.31579,88749.2,0
+IAF.US,D,20070216,000000,8.31579,8.5671,8.31579,8.45025,117135,0
+IAF.US,D,20070220,000000,8.46228,8.49051,8.39184,8.45658,91486.1,0
+IAF.US,D,20070221,000000,8.51988,8.51988,8.46696,8.49051,52325.2,0
+IAF.US,D,20070222,000000,8.49639,8.59593,8.49639,8.55564,79344.4,0
+IAF.US,D,20070223,000000,8.53869,8.63793,8.50254,8.63793,79344.4,0
+IAF.US,D,20070226,000000,8.65455,8.667,8.60856,8.65455,106271,0
+IAF.US,D,20070227,000000,8.60856,8.60856,8.02962,8.05209,285229,0
+IAF.US,D,20070228,000000,8.08788,8.44518,8.08788,8.40963,188611,0
+IAF.US,D,20070301,000000,8.1804,8.35116,8.11197,8.22246,117341,0
+IAF.US,D,20070302,000000,8.28069,8.31579,8.17536,8.2284,69254.9,0
+IAF.US,D,20070305,000000,8.05209,8.1804,8.02962,8.02962,155947,0
+IAF.US,D,20070306,000000,8.1804,8.30955,8.15811,8.29845,98834.8,0
+IAF.US,D,20070307,000000,8.23923,8.3568,8.17536,8.26308,131324,0
+IAF.US,D,20070308,000000,8.32191,8.49051,8.32191,8.43288,61217.4,0
+IAF.US,D,20070309,000000,8.38119,8.46228,8.3568,8.42103,52325.2,0
+IAF.US,D,20070312,000000,8.38587,8.48046,8.36796,8.47377,69933.3,0
+IAF.US,D,20070313,000000,8.43288,8.48538,8.39184,8.40963,59679.8,0
+IAF.US,D,20070314,000000,8.40963,8.51007,8.36796,8.45025,83451.1,0
+IAF.US,D,20070315,000000,8.41614,8.667,8.41614,8.51007,100887,0
+IAF.US,D,20070316,000000,8.53869,8.55015,8.45658,8.51007,91826.3,0
+IAF.US,D,20070319,000000,8.55015,8.63061,8.55015,8.63061,84982.8,0
+IAF.US,D,20070320,000000,8.667,8.81412,8.5908,8.72484,199895,0
+IAF.US,D,20070321,000000,8.62512,8.71392,8.55564,8.68434,193567,0
+IAF.US,D,20070322,000000,8.76567,8.78427,8.667,8.73624,128937,0
+IAF.US,D,20070323,000000,8.73624,8.86533,8.73624,8.86533,67716.8,0
+IAF.US,D,20070326,000000,8.89437,8.9058,8.7783,8.84841,106527,0
+IAF.US,D,20070327,000000,8.81412,8.84841,8.7783,8.81919,77460.8,0
+IAF.US,D,20070328,000000,8.5908,8.5908,8.38587,8.48538,151676,0
+IAF.US,D,20070329,000000,8.49639,8.61957,8.49639,8.61957,45654.9,0
+IAF.US,D,20070330,000000,8.56077,8.667,8.55015,8.5857,72505.3,0
+IAF.US,D,20070402,000000,8.52663,8.667,8.49639,8.66109,84816.8,0
+IAF.US,D,20070403,000000,8.69517,8.90085,8.68434,8.8071,119183,0
+IAF.US,D,20070404,000000,8.84304,8.86533,8.78427,8.86533,91486.1,0
+IAF.US,D,20070405,000000,8.86533,8.96517,8.85387,8.96517,129957,0
+IAF.US,D,20070409,000000,9.33297,9.40158,9.17547,9.39366,323698,0
+IAF.US,D,20070410,000000,9.36375,9.39366,9.16401,9.18174,194767,0
+IAF.US,D,20070411,000000,9.18174,9.5325,9.12354,9.25245,176303,0
+IAF.US,D,20070412,000000,9.24405,9.38712,9.24405,9.38712,94224.5,0
+IAF.US,D,20070413,000000,9.33297,9.45201,9.32187,9.42324,171853,0
+IAF.US,D,20070416,000000,9.62076,9.62484,9.32907,9.60279,280951,0
+IAF.US,D,20070417,000000,9.60279,9.60279,9.5025,9.5325,109782,0
+IAF.US,D,20070418,000000,9.5025,9.59031,9.47433,9.56136,82591,0
+IAF.US,D,20070419,000000,9.48168,9.48594,9.36375,9.38712,90457.6,0
+IAF.US,D,20070420,000000,9.47433,9.54471,9.44529,9.53763,74729.2,0
+IAF.US,D,20070423,000000,9.48168,9.5325,9.38016,9.39768,130470,0
+IAF.US,D,20070424,000000,9.39768,9.45201,9.37278,9.42588,68573,0
+IAF.US,D,20070425,000000,9.40158,9.55566,9.40158,9.55566,122609,0
+IAF.US,D,20070426,000000,9.5325,9.62076,9.5325,9.59565,86352.5,0
+IAF.US,D,20070427,000000,9.5799,9.66081,9.53763,9.64896,50103.7,0
+IAF.US,D,20070430,000000,9.57336,9.62076,9.46083,9.46677,97636.5,0
+IAF.US,D,20070501,000000,9.48168,9.5025,9.37278,9.42588,97636.5,0
+IAF.US,D,20070502,000000,9.41604,9.56136,9.39768,9.46083,78828,0
+IAF.US,D,20070503,000000,9.39768,9.43713,9.24405,9.29862,139020,0
+IAF.US,D,20070504,000000,9.31614,9.31614,9.14709,9.1938,138333,0
+IAF.US,D,20070507,000000,9.25245,9.35811,9.25245,9.35811,94732.6,0
+IAF.US,D,20070508,000000,9.34455,9.39366,9.24405,9.38016,80370.5,0
+IAF.US,D,20070509,000000,9.40158,9.51474,9.40158,9.49701,74382.1,0
+IAF.US,D,20070510,000000,9.62076,9.84285,9.48168,9.73191,267781,0
+IAF.US,D,20070511,000000,9.70308,9.83175,9.67695,9.77094,63099.1,0
+IAF.US,D,20070514,000000,9.79524,9.79524,9.63306,9.69678,79685.2,0
+IAF.US,D,20070515,000000,9.62076,9.82464,9.62076,9.74907,74038.5,0
+IAF.US,D,20070516,000000,9.8604,9.91704,9.76644,9.77094,67887.6,0
+IAF.US,D,20070517,000000,9.71925,9.75438,9.51474,9.67266,122776,0
+IAF.US,D,20070518,000000,9.62076,9.67266,9.57336,9.6543,96444,0
+IAF.US,D,20070521,000000,9.67266,9.74214,9.62484,9.66081,89091.8,0
+IAF.US,D,20070522,000000,9.64896,9.80136,9.60279,9.70308,87381.9,0
+IAF.US,D,20070523,000000,9.77811,9.83793,9.71925,9.79524,83789.3,0
+IAF.US,D,20070524,000000,9.7362,9.7605,9.5325,9.53763,70449.8,0
+IAF.US,D,20070525,000000,9.56136,9.56136,9.43713,9.45573,86696.1,0
+IAF.US,D,20070529,000000,9.47433,9.59565,9.47433,9.54867,34028.7,0
+IAF.US,D,20070530,000000,9.49083,9.49083,9.25797,9.46677,109095,0
+IAF.US,D,20070531,000000,9.5325,9.56136,9.39768,9.48168,51812.1,0
+IAF.US,D,20070601,000000,9.51474,9.58479,9.51474,9.56136,45998.1,0
+IAF.US,D,20070604,000000,9.53763,9.67266,9.5325,9.66081,34541.7,0
+IAF.US,D,20070605,000000,9.66795,9.77811,9.66795,9.74907,66346.1,0
+IAF.US,D,20070606,000000,9.72513,9.72513,9.54471,9.57336,63950.4,0
+IAF.US,D,20070607,000000,9.56643,9.67266,9.51474,9.5325,58476,0
+IAF.US,D,20070608,000000,9.66795,9.69006,9.51474,9.69006,67378,0
+IAF.US,D,20070611,000000,9.62484,9.6426,9.54471,9.62484,61217.4,0
+IAF.US,D,20070612,000000,9.58479,9.59031,9.5325,9.54867,50103.7,0
+IAF.US,D,20070613,000000,9.5325,9.77094,9.5325,9.73191,61217.4,0
+IAF.US,D,20070614,000000,9.76644,9.83175,9.76644,9.80766,45315.7,0
+IAF.US,D,20070615,000000,9.8604,10.0469,9.78318,9.94233,116793,0
+IAF.US,D,20070618,000000,9.98172,10.1942,9.98172,10.0943,114737,0
+IAF.US,D,20070619,000000,10.11,10.3795,10.11,10.3572,90114.5,0
+IAF.US,D,20070620,000000,10.3633,10.3921,10.2571,10.2923,81395.5,0
+IAF.US,D,20070621,000000,10.3854,10.9696,10.3345,10.5157,84816.8,0
+IAF.US,D,20070622,000000,10.4566,10.5157,10.403,10.4874,76603.6,0
+IAF.US,D,20070625,000000,10.4566,10.7439,10.4566,10.6438,152533,0
+IAF.US,D,20070626,000000,10.6438,10.6606,10.2283,10.2637,171511,0
+IAF.US,D,20070627,000000,10.1447,10.1447,9.40158,9.62076,357901,0
+IAF.US,D,20070628,000000,9.85323,9.99381,9.59565,9.98172,127907,0
+IAF.US,D,20070629,000000,9.98172,10.0226,9.91188,9.97701,80024.9,0
+IAF.US,D,20070702,000000,10.0226,10.2087,9.99381,10.1588,77460.8,0
+IAF.US,D,20070703,000000,10.2283,10.2753,10.176,10.2571,39501.6,0
+IAF.US,D,20070705,000000,10.2571,10.3854,10.2571,10.3154,80370.5,0
+IAF.US,D,20070706,000000,10.3572,10.3854,10.2859,10.3795,56084.7,0
+IAF.US,D,20070709,000000,10.3795,10.3977,10.3274,10.3977,92507.3,0
+IAF.US,D,20070710,000000,10.3689,10.3977,10.2163,10.2528,79004.2,0
+IAF.US,D,20070711,000000,10.2048,10.3921,10.1942,10.3455,49764,0
+IAF.US,D,20070712,000000,10.3795,10.3921,10.1406,10.3455,78483.9,0
+IAF.US,D,20070713,000000,10.2859,10.3399,10.176,10.3207,58476,0
+IAF.US,D,20070716,000000,10.3854,10.4566,10.3207,10.3977,128252,0
+IAF.US,D,20070717,000000,10.4669,10.4899,10.3493,10.4381,65319.6,0
+IAF.US,D,20070718,000000,10.403,10.4747,10.3854,10.3977,49415.4,0
+IAF.US,D,20070719,000000,10.4971,10.6892,10.4874,10.6606,107730,0
+IAF.US,D,20070720,000000,10.6376,10.6892,10.5797,10.6438,59679.8,0
+IAF.US,D,20070723,000000,10.6892,10.8182,10.6142,10.6892,97469.1,0
+IAF.US,D,20070724,000000,10.7261,10.7261,10.4874,10.4874,88066.8,0
+IAF.US,D,20070725,000000,10.2571,10.5674,10.1447,10.5268,188782,0
+IAF.US,D,20070726,000000,10.4381,10.4381,9.33297,9.73191,302840,0
+IAF.US,D,20070727,000000,9.64896,10.0469,9.39768,9.48594,192713,0
+IAF.US,D,20070730,000000,9.42324,9.87183,9.42324,9.86655,135599,0
+IAF.US,D,20070731,000000,9.95328,10.11,9.90594,9.92454,84816.8,0
+IAF.US,D,20070801,000000,9.7362,9.74907,8.41614,8.63793,1114222,0
+IAF.US,D,20070802,000000,8.78427,9.09396,8.77179,8.99406,253761,0
+IAF.US,D,20070803,000000,9.04104,9.04668,8.78427,8.80041,121920,0
+IAF.US,D,20070806,000000,8.69517,8.72484,8.38119,8.60244,363368,0
+IAF.US,D,20070807,000000,8.63793,8.74299,8.60856,8.73093,137480,0
+IAF.US,D,20070808,000000,8.84304,9.19956,8.80041,9.05229,217166,0
+IAF.US,D,20070809,000000,8.84304,8.94153,8.73624,8.80041,95074.3,0
+IAF.US,D,20070810,000000,8.55015,8.60856,8.38119,8.55015,223662,0
+IAF.US,D,20070813,000000,8.55015,8.72484,8.55015,8.71392,114910,0
+IAF.US,D,20070814,000000,8.62512,8.68908,8.39184,8.46228,126367,0
+IAF.US,D,20070815,000000,8.26308,8.30955,8.06454,8.10606,315660,0
+IAF.US,D,20070816,000000,7.30446,7.97652,6.64338,7.2924,1166892,0
+IAF.US,D,20070817,000000,7.51509,7.76571,7.32138,7.7079,352770,0
+IAF.US,D,20070820,000000,7.80714,8.17536,7.731,8.17536,289501,0
+IAF.US,D,20070821,000000,8.08788,8.26923,8.05866,8.16366,173050,0
+IAF.US,D,20070822,000000,8.08788,8.49051,8.08788,8.44518,169119,0
+IAF.US,D,20070823,000000,8.57916,8.63793,8.48046,8.52663,178521,0
+IAF.US,D,20070824,000000,8.56077,8.76567,8.52663,8.76567,104309,0
+IAF.US,D,20070827,000000,8.35116,8.79447,8.11599,8.69517,196650,0
+IAF.US,D,20070828,000000,8.63061,8.667,8.40963,8.40963,151329,0
+IAF.US,D,20070829,000000,8.46228,8.72484,8.46228,8.72484,86526.2,0
+IAF.US,D,20070830,000000,8.5908,8.74908,8.5908,8.68908,99350.8,0
+IAF.US,D,20070831,000000,8.87166,8.95398,8.81919,8.92377,82419.1,0
+IAF.US,D,20070904,000000,8.92377,9.02427,8.79447,9.02427,104648,0
+IAF.US,D,20070905,000000,8.91804,8.91804,8.70273,8.84304,82249.3,0
+IAF.US,D,20070906,000000,8.84304,9.07029,8.84304,9.04104,87208.6,0
+IAF.US,D,20070907,000000,8.94153,9.0063,8.85387,8.85999,107901,0
+IAF.US,D,20070910,000000,8.85999,8.92377,8.78427,8.88267,53010.5,0
+IAF.US,D,20070911,000000,8.9058,9.10539,8.9058,9.09942,67197.4,0
+IAF.US,D,20070912,000000,9.06432,9.10539,8.98836,9.09942,67378,0
+IAF.US,D,20070913,000000,9.10539,9.33852,9.05898,9.25797,79855.5,0
+IAF.US,D,20070914,000000,9.15834,9.38712,9.1407,9.32907,70108.1,0
+IAF.US,D,20070917,000000,9.04668,9.20529,9.04668,9.15051,83277.8,0
+IAF.US,D,20070918,000000,9.09942,9.91188,9.09942,9.73191,193567,0
+IAF.US,D,20070919,000000,9.82464,9.96477,9.78318,9.78318,150130,0
+IAF.US,D,20070920,000000,9.76644,9.82464,9.74907,9.82464,87637.5,0
+IAF.US,D,20070921,000000,9.83793,9.99381,9.83793,9.95328,60536.4,0
+IAF.US,D,20070924,000000,10.1447,10.3493,10.1406,10.2637,89944.6,0
+IAF.US,D,20070925,000000,10.2283,10.3399,10.1881,10.3399,67033.4,0
+IAF.US,D,20070926,000000,10.1513,10.1942,9.8604,10.0302,140561,0
+IAF.US,D,20070927,000000,10.0406,10.176,9.97701,10.0518,81052.9,0
+IAF.US,D,20070928,000000,9.99381,10.1288,9.99381,10.0518,74038.5,0
+IAF.US,D,20071001,000000,9.99381,10.2696,9.99381,10.2696,62585.6,0
+IAF.US,D,20071002,000000,10.1235,10.3921,10.1172,10.3103,95074.3,0
+IAF.US,D,20071003,000000,10.2283,10.2387,10.0655,10.1002,45141.9,0
+IAF.US,D,20071004,000000,10.0655,10.1644,10.0469,10.0518,44974.5,0
+IAF.US,D,20071005,000000,10.1288,10.2087,10.1235,10.1644,71645.7,0
+IAF.US,D,20071008,000000,10.2347,10.2387,10.0518,10.1693,68911.2,0
+IAF.US,D,20071009,000000,10.2859,10.3921,10.2637,10.3921,66518.4,0
+IAF.US,D,20071010,000000,10.3921,10.3921,10.2859,10.3455,32318.8,0
+IAF.US,D,20071011,000000,10.3977,10.5852,10.3977,10.3977,150478,0
+IAF.US,D,20071012,000000,10.5552,10.5727,10.4271,10.5268,56768.6,0
+IAF.US,D,20071015,000000,10.6026,10.7731,10.3274,10.4271,165186,0
+IAF.US,D,20071016,000000,10.3689,10.3854,10.176,10.2087,95417,0
+IAF.US,D,20071017,000000,10.2347,10.3103,10.0226,10.1644,78318.9,0
+IAF.US,D,20071018,000000,10.1983,10.4874,10.1983,10.4271,82760.3,0
+IAF.US,D,20071019,000000,10.3493,10.3493,9.84285,9.8604,126532,0
+IAF.US,D,20071022,000000,9.5325,9.75438,9.32907,9.64896,187415,0
+IAF.US,D,20071023,000000,9.87714,10.0943,9.85323,10.0943,106700,0
+IAF.US,D,20071024,000000,10.0116,10.0116,9.7881,10.0116,66518.4,0
+IAF.US,D,20071025,000000,10.0173,10.1513,10.0173,10.1288,53696.8,0
+IAF.US,D,20071026,000000,10.2859,10.4271,10.2571,10.3455,48734.5,0
+IAF.US,D,20071029,000000,10.4971,10.5443,10.3795,10.4971,87891.5,0
+IAF.US,D,20071030,000000,10.3854,10.4089,10.3455,10.3741,37446.6,0
+IAF.US,D,20071031,000000,10.3977,10.5619,10.3977,10.5443,91141.5,0
+IAF.US,D,20071101,000000,10.4327,10.4327,10.2387,10.2696,71135.1,0
+IAF.US,D,20071102,000000,10.2859,10.4566,10.2753,10.4156,47880.8,0
+IAF.US,D,20071105,000000,10.4271,10.4271,10.0173,10.1881,81127.8,0
+IAF.US,D,20071106,000000,10.5443,10.5443,10.2283,10.4459,43779.5,0
+IAF.US,D,20071107,000000,10.7486,10.7486,10.3399,10.3399,125393,0
+IAF.US,D,20071108,000000,10.6489,10.7486,10.1172,10.3154,166719,0
+IAF.US,D,20071109,000000,10.0706,10.1693,9.83175,10.0469,121068,0
+IAF.US,D,20071112,000000,9.82464,9.82464,9.34455,9.37278,194938,0
+IAF.US,D,20071113,000000,9.45573,10.088,9.45573,10.0406,121116,0
+IAF.US,D,20071114,000000,10.3795,10.3795,10.0406,10.1288,70741.5,0
+IAF.US,D,20071115,000000,10.0226,10.2571,9.96477,9.98172,89852.1,0
+IAF.US,D,20071116,000000,9.98865,10.3207,9.98865,10.0943,74789.4,0
+IAF.US,D,20071119,000000,10.1172,10.1172,9.8604,9.8604,51642.3,0
+IAF.US,D,20071120,000000,9.7605,10.1055,9.7605,10.088,93706.1,0
+IAF.US,D,20071121,000000,9.88224,9.936,9.54471,9.54867,65832.6,0
+IAF.US,D,20071123,000000,9.7362,9.78318,9.6426,9.67695,32148.9,0
+IAF.US,D,20071126,000000,9.76644,9.77811,9.39366,9.39366,73869.6,0
+IAF.US,D,20071127,000000,9.34455,9.5325,9.34455,9.45573,78483.9,0
+IAF.US,D,20071128,000000,9.41604,9.95328,9.25797,9.94719,141759,0
+IAF.US,D,20071129,000000,9.7362,10.1406,9.7362,9.99381,69084.5,0
+IAF.US,D,20071130,000000,10.1406,10.1881,9.88224,10.082,90287.7,0
+IAF.US,D,20071203,000000,9.94719,10.1235,9.87714,9.936,43859.3,0
+IAF.US,D,20071204,000000,9.63792,9.936,9.63792,9.92988,31012.3,0
+IAF.US,D,20071205,000000,10.082,10.11,10.0011,10.11,43603.3,0
+IAF.US,D,20071206,000000,10.11,10.3977,10.11,10.3854,82933.6,0
+IAF.US,D,20071207,000000,10.3741,10.4566,10.3455,10.3854,31462.6,0
+IAF.US,D,20071210,000000,10.3977,10.5157,10.3493,10.4514,43091.3,0
+IAF.US,D,20071211,000000,10.5157,10.6606,10.1693,10.1942,63099.1,0
+IAF.US,D,20071212,000000,10.3345,10.6438,10.3345,10.4514,58826,0
+IAF.US,D,20071213,000000,10.7382,10.7382,10.1447,10.4514,106527,0
+IAF.US,D,20071214,000000,10.2923,10.2923,10.0655,10.0763,48218.6,0
+IAF.US,D,20071217,000000,9.92454,10.0763,9.68409,9.78318,96612.9,0
+IAF.US,D,20071218,000000,9.8175,9.91704,9.7362,9.87183,91992.8,0
+IAF.US,D,20071219,000000,10.3854,10.3854,9.88224,9.92988,58394.3,0
+IAF.US,D,20071220,000000,9.96477,10.11,9.94719,9.97701,58476,0
+IAF.US,D,20071221,000000,10.059,10.3977,10.0518,10.3977,85670.1,0
+IAF.US,D,20071224,000000,10.4271,10.5905,10.4271,10.5674,57310,0
+IAF.US,D,20071226,000000,10.5852,10.631,10.5204,10.5968,40868.8,0
+IAF.US,D,20071227,000000,10.5905,10.5905,10.176,10.1881,58939.1,0
+IAF.US,D,20071228,000000,10.2347,10.2753,10.1235,10.1341,33000.7,0
+IAF.US,D,20071231,000000,10.1002,10.4089,9.97701,10.3493,45712.7,0
+IAF.US,D,20080102,000000,10.4459,10.55,10.3854,10.4669,85326.9,0
+IAF.US,D,20080103,000000,10.4089,10.4089,10.1002,10.176,155092,0
+IAF.US,D,20080104,000000,10.088,10.088,9.63792,9.63792,105980,0
+IAF.US,D,20080107,000000,9.60855,9.66795,9.43713,9.51474,79430.6,0
+IAF.US,D,20080108,000000,9.59031,9.88224,9.5325,9.56643,162704,0
+IAF.US,D,20080109,000000,9.54867,9.56643,9.4098,9.52599,62905.7,0
+IAF.US,D,20080110,000000,9.35811,9.64896,9.35811,9.5799,273261,0
+IAF.US,D,20080111,000000,9.6426,9.64896,9.38712,9.38712,91826.3,0
+IAF.US,D,20080114,000000,9.83175,9.94233,9.62076,9.81342,145398,0
+IAF.US,D,20080115,000000,9.81342,9.81342,9.36765,9.39768,129202,0
+IAF.US,D,20080116,000000,9.36765,9.36765,8.94729,9.0888,161593,0
+IAF.US,D,20080117,000000,9.07029,9.07599,8.51583,8.55015,261622,0
+IAF.US,D,20080118,000000,8.62512,8.78427,8.41614,8.57916,137392,0
+IAF.US,D,20080122,000000,8.22246,8.39184,7.0176,8.23449,433535,0
+IAF.US,D,20080123,000000,8.14119,8.36283,7.92408,8.3568,181611,0
+IAF.US,D,20080124,000000,8.30955,8.83002,8.30955,8.82348,137867,0
+IAF.US,D,20080125,000000,9.61401,9.62076,9.03531,9.23466,145145,0
+IAF.US,D,20080128,000000,9.15834,9.31614,9.11022,9.29862,87891.5,0
+IAF.US,D,20080129,000000,9.56643,9.56643,9.24405,9.30942,66346.1,0
+IAF.US,D,20080130,000000,9.82464,9.83175,9.04104,9.18174,138845,0
+IAF.US,D,20080131,000000,9.06432,9.25797,8.93604,9.20979,104138,0
+IAF.US,D,20080201,000000,9.39366,9.54867,9.39366,9.54867,82755,0
+IAF.US,D,20080204,000000,9.54867,9.54867,9.26763,9.30942,71480.7,0
+IAF.US,D,20080205,000000,9.32907,9.34455,8.97747,9.04104,84816.8,0
+IAF.US,D,20080206,000000,9.06432,9.15834,8.90085,8.98836,66861.1,0
+IAF.US,D,20080207,000000,8.91804,9.09396,8.87166,8.95773,62928.7,0
+IAF.US,D,20080208,000000,8.91804,9.16401,8.91804,9.10539,54343.5,0
+IAF.US,D,20080211,000000,9.05898,9.11781,8.91276,8.99952,67547.9,0
+IAF.US,D,20080212,000000,9.03531,9.38712,9.03531,9.22998,63525,0
+IAF.US,D,20080213,000000,9.61401,9.61401,8.91804,9.23814,36252.1,0
+IAF.US,D,20080214,000000,9.41604,9.41604,9.01203,9.01647,37877.8,0
+IAF.US,D,20080215,000000,9.06432,9.43059,9.02427,9.38016,41079.3,0
+IAF.US,D,20080219,000000,9.59031,9.64896,9.38016,9.5799,125066,0
+IAF.US,D,20080220,000000,9.5799,9.5799,9.31614,9.4098,58992,0
+IAF.US,D,20080221,000000,9.35811,9.43713,9.30372,9.35811,84300.4,0
+IAF.US,D,20080222,000000,9.18174,9.49083,9.18174,9.49083,76094,0
+IAF.US,D,20080225,000000,9.58479,9.62076,9.38712,9.5799,55960.4,0
+IAF.US,D,20080226,000000,9.59565,9.64896,9.5025,9.64896,38304.2,0
+IAF.US,D,20080227,000000,9.6543,10.088,9.64896,9.936,68637.1,0
+IAF.US,D,20080228,000000,9.76644,9.97197,9.70596,9.94719,55255.5,0
+IAF.US,D,20080229,000000,9.92988,9.96477,9.7362,9.7362,66007.4,0
+IAF.US,D,20080303,000000,9.7881,9.92988,9.7362,9.77094,42919.5,0
+IAF.US,D,20080304,000000,9.77811,9.79524,9.57336,9.62484,69229.9,0
+IAF.US,D,20080305,000000,9.64896,9.98865,9.5325,9.79524,95074.3,0
+IAF.US,D,20080306,000000,9.82464,9.82464,9.64896,9.64896,39207.9,0
+IAF.US,D,20080307,000000,9.58479,9.67695,9.33297,9.44529,75208.5,0
+IAF.US,D,20080310,000000,9.51474,9.51474,8.9058,9.03531,127207,0
+IAF.US,D,20080311,000000,9.06432,9.30372,9.06432,9.28701,68742.3,0
+IAF.US,D,20080312,000000,9.15051,9.41604,9.15051,9.32907,45481.6,0
+IAF.US,D,20080313,000000,9.25797,9.35811,9.06432,9.17547,81226.7,0
+IAF.US,D,20080314,000000,9.13482,9.28125,9.10539,9.15051,47027.5,0
+IAF.US,D,20080317,000000,9.38016,9.38016,8.77179,8.88267,137995,0
+IAF.US,D,20080318,000000,9.03531,9.1938,8.91804,9.15051,109438,0
+IAF.US,D,20080319,000000,9.66081,9.66081,9.0063,9.02427,84099.2,0
+IAF.US,D,20080320,000000,9.01203,9.43713,8.71392,9.43059,92767.2,0
+IAF.US,D,20080324,000000,9.38712,9.41604,9.30942,9.32907,75145.8,0
+IAF.US,D,20080325,000000,9.34455,9.56136,9.34455,9.35811,135763,0
+IAF.US,D,20080326,000000,9.43713,9.43713,9.28701,9.32907,73869.6,0
+IAF.US,D,20080327,000000,9.36375,9.36375,8.71392,8.94729,168944,0
+IAF.US,D,20080328,000000,9.0063,9.14709,8.95398,9.08127,70791.5,0
+IAF.US,D,20080331,000000,9.31614,9.31614,8.77179,8.89026,64463.9,0
+IAF.US,D,20080401,000000,8.97747,9.18708,8.97747,9.18708,44974.5,0
+IAF.US,D,20080402,000000,9.18708,9.23814,9.0063,9.18174,71862.6,0
+IAF.US,D,20080403,000000,9.18174,9.35154,9.15051,9.32907,44646,0
+IAF.US,D,20080404,000000,9.43713,9.61401,9.29862,9.59031,51984.5,0
+IAF.US,D,20080407,000000,10.1002,10.1002,9.41604,9.52023,86696.1,0
+IAF.US,D,20080408,000000,9.48594,9.66081,9.25245,9.55566,117646,0
+IAF.US,D,20080409,000000,9.61401,9.61401,9.2733,9.28701,52670.3,0
+IAF.US,D,20080410,000000,9.34455,9.38016,9.19956,9.28701,62758.9,0
+IAF.US,D,20080411,000000,9.36375,9.5025,9.23814,9.28701,59507,0
+IAF.US,D,20080414,000000,9.37278,9.61401,9.20979,9.33852,79182.4,0
+IAF.US,D,20080415,000000,9.58479,9.58479,9.2733,9.32187,58626.3,0
+IAF.US,D,20080416,000000,9.49701,9.49701,9.42324,9.43059,148386,0
+IAF.US,D,20080417,000000,9.33852,9.36765,9.23814,9.33852,57111.7,0
+IAF.US,D,20080418,000000,9.43059,9.50922,9.30942,9.50922,49615.7,0
+IAF.US,D,20080421,000000,9.61401,9.61401,9.39768,9.5025,57201.3,0
+IAF.US,D,20080422,000000,9.5325,9.5325,9.33852,9.39366,48218.6,0
+IAF.US,D,20080423,000000,9.36375,9.59031,9.32907,9.59031,54572.6,0
+IAF.US,D,20080424,000000,9.59031,9.70308,9.47433,9.68409,52180.8,0
+IAF.US,D,20080425,000000,9.6426,9.67695,9.59031,9.67266,29755.2,0
+IAF.US,D,20080428,000000,9.77811,9.77811,9.6543,9.6543,36691.7,0
+IAF.US,D,20080429,000000,9.58479,9.6426,9.5025,9.5025,76351,0
+IAF.US,D,20080430,000000,9.48594,9.60855,9.48594,9.53763,62433.3,0
+IAF.US,D,20080501,000000,9.52023,9.55566,9.45573,9.5325,24547.1,0
+IAF.US,D,20080502,000000,9.5025,9.74214,9.5025,9.62076,74231.9,0
+IAF.US,D,20080505,000000,9.49701,9.74214,9.49701,9.69678,37555.7,0
+IAF.US,D,20080506,000000,9.51474,9.78318,9.51474,9.70596,81574.2,0
+IAF.US,D,20080507,000000,9.70596,9.70596,9.51474,9.51474,53634.6,0
+IAF.US,D,20080508,000000,9.63306,9.75438,9.59565,9.75438,46570.3,0
+IAF.US,D,20080509,000000,9.7881,9.79524,9.66795,9.79524,54762.5,0
+IAF.US,D,20080512,000000,9.87714,9.88224,9.7605,9.87714,47452.4,0
+IAF.US,D,20080513,000000,9.87714,9.88224,9.70596,9.8175,58452,0
+IAF.US,D,20080514,000000,9.87714,9.90087,9.76644,9.84729,72218.4,0
+IAF.US,D,20080515,000000,9.7881,9.91188,9.7881,9.87183,97354,0
+IAF.US,D,20080516,000000,9.936,10.0226,9.88842,9.98172,132382,0
+IAF.US,D,20080519,000000,10.082,10.176,9.8175,10.1406,63500,0
+IAF.US,D,20080520,000000,10.176,10.176,10.0302,10.0469,49665.6,0
+IAF.US,D,20080521,000000,10.0469,10.088,9.97197,10.0011,46598.2,0
+IAF.US,D,20080522,000000,10.1002,10.1002,9.96477,10.0706,45965.8,0
+IAF.US,D,20080523,000000,10.0226,10.0367,9.8604,9.90594,54252.9,0
+IAF.US,D,20080527,000000,9.86655,10.0763,9.86655,10.0073,47282.6,0
+IAF.US,D,20080528,000000,9.87714,9.99381,9.70596,9.95862,84145.2,0
+IAF.US,D,20080529,000000,10.0367,10.0367,9.84729,9.95328,35649.5,0
+IAF.US,D,20080530,000000,9.91704,9.99381,9.85323,9.90087,60468.9,0
+IAF.US,D,20080602,000000,9.88842,9.90594,9.52599,9.79524,129656,0
+IAF.US,D,20080603,000000,9.92988,9.92988,9.7362,9.77811,53001.2,0
+IAF.US,D,20080604,000000,9.77811,9.8604,9.76644,9.80136,43859.3,0
+IAF.US,D,20080605,000000,9.86655,10.0406,9.83793,10.0406,22344.3,0
+IAF.US,D,20080606,000000,9.61401,9.98172,9.61401,9.89532,57372.6,0
+IAF.US,D,20080609,000000,10.0226,10.0226,9.82464,9.92454,49455.6,0
+IAF.US,D,20080610,000000,9.98865,9.98865,9.77094,9.79524,44796.3,0
+IAF.US,D,20080611,000000,9.74214,9.79524,9.66081,9.69006,38310.1,0
+IAF.US,D,20080612,000000,9.80766,9.80766,9.57336,9.59031,63641,0
+IAF.US,D,20080613,000000,9.53763,9.6426,9.53763,9.59031,94462.9,0
+IAF.US,D,20080616,000000,9.59031,9.59565,9.5025,9.55566,66690.7,0
+IAF.US,D,20080617,000000,9.67695,9.70596,9.59031,9.66081,61393.1,0
+IAF.US,D,20080618,000000,9.70308,9.70308,9.52599,9.53763,56254.1,0
+IAF.US,D,20080619,000000,9.50922,9.57336,9.5025,9.5325,60822.3,0
+IAF.US,D,20080620,000000,9.5025,9.51474,9.35811,9.38016,98745.3,0
+IAF.US,D,20080623,000000,9.49701,9.54867,9.38712,9.41604,60249.6,0
+IAF.US,D,20080624,000000,9.41604,9.42588,9.20979,9.25797,108675,0
+IAF.US,D,20080625,000000,9.32907,9.45573,9.32907,9.42324,77767.2,0
+IAF.US,D,20080626,000000,9.48168,9.49083,9.10539,9.10539,96341.7,0
+IAF.US,D,20080627,000000,9.54867,9.54867,9.09396,9.16401,109058,0
+IAF.US,D,20080630,000000,9.07029,9.16401,8.95773,9.02895,107091,0
+IAF.US,D,20080701,000000,8.94729,9.05229,8.53134,8.67252,168954,0
+IAF.US,D,20080702,000000,8.54418,8.77179,8.45025,8.49051,87337.4,0
+IAF.US,D,20080703,000000,8.50254,8.50254,7.89462,8.29845,227051,0
+IAF.US,D,20080707,000000,8.14119,8.57916,8.09358,8.29845,119322,0
+IAF.US,D,20080708,000000,8.42103,8.51007,8.29845,8.46696,116865,0
+IAF.US,D,20080709,000000,8.42103,8.68434,8.42103,8.52663,73066.3,0
+IAF.US,D,20080710,000000,8.60856,8.60856,8.42103,8.42103,110464,0
+IAF.US,D,20080711,000000,8.23449,8.77179,8.19309,8.29278,102522,0
+IAF.US,D,20080714,000000,8.77179,8.77179,8.33382,8.39778,102003,0
+IAF.US,D,20080715,000000,8.47377,8.47377,8.13441,8.19906,84145.7,0
+IAF.US,D,20080716,000000,8.14119,8.30361,8.08191,8.30361,101345,0
+IAF.US,D,20080717,000000,8.28069,8.46696,8.28069,8.41614,56295.7,0
+IAF.US,D,20080718,000000,8.42757,8.43288,8.28069,8.38587,51161.6,0
+IAF.US,D,20080721,000000,8.48046,8.74299,8.48046,8.73093,54310.2,0
+IAF.US,D,20080722,000000,8.74299,8.75442,8.68434,8.72016,49600.5,0
+IAF.US,D,20080723,000000,8.77179,9.01647,8.75442,8.94729,62394.2,0
+IAF.US,D,20080724,000000,8.94729,8.96517,8.77179,8.77179,62237,0
+IAF.US,D,20080725,000000,8.77179,8.7783,8.67945,8.72016,45998.1,0
+IAF.US,D,20080728,000000,8.33844,8.60244,8.33844,8.43288,41710.8,0
+IAF.US,D,20080729,000000,8.5857,8.68434,8.48046,8.5857,34714.5,0
+IAF.US,D,20080730,000000,8.60244,8.64348,8.39778,8.47377,66839.1,0
+IAF.US,D,20080731,000000,8.46696,8.47377,8.28069,8.31579,57987,0
+IAF.US,D,20080801,000000,8.30361,8.30361,8.13441,8.1804,53492.7,0
+IAF.US,D,20080804,000000,8.30361,8.30361,7.90098,7.96569,72858.2,0
+IAF.US,D,20080805,000000,7.80714,8.03553,7.80063,7.84233,171779,0
+IAF.US,D,20080806,000000,7.74876,7.95285,7.74876,7.94241,98499.5,0
+IAF.US,D,20080807,000000,7.83684,7.9947,7.74876,7.77225,85602.5,0
+IAF.US,D,20080808,000000,7.5849,7.87176,7.44459,7.83024,98875,0
+IAF.US,D,20080811,000000,7.76571,7.92408,7.61412,7.7949,93808.4,0
+IAF.US,D,20080812,000000,8.30361,8.30361,7.66092,7.72548,67878.3,0
+IAF.US,D,20080813,000000,7.84233,7.84233,7.51509,7.7079,95319.6,0
+IAF.US,D,20080814,000000,7.37409,7.68993,7.37409,7.63149,53102.5,0
+IAF.US,D,20080815,000000,7.70199,7.70199,7.48569,7.51509,64983.3,0
+IAF.US,D,20080818,000000,7.51509,7.60251,7.47381,7.47381,64225.5,0
+IAF.US,D,20080819,000000,7.71363,7.71363,7.22235,7.33935,117383,0
+IAF.US,D,20080820,000000,7.39146,7.72548,7.39146,7.72548,115433,0
+IAF.US,D,20080821,000000,7.62024,7.81287,7.53201,7.80714,58210.2,0
+IAF.US,D,20080822,000000,7.9947,7.9947,7.80714,7.89462,41508.2,0
+IAF.US,D,20080825,000000,7.80063,8.12892,7.75443,7.75443,28350.7,0
+IAF.US,D,20080826,000000,7.74876,8.26923,7.74876,7.77816,34949.5,0
+IAF.US,D,20080827,000000,7.78956,7.86555,7.77816,7.77816,70522.7,0
+IAF.US,D,20080828,000000,7.76571,7.93611,7.76571,7.93611,88475,0
+IAF.US,D,20080829,000000,7.93611,7.93611,7.76571,7.76571,59034.6,0
+IAF.US,D,20080902,000000,7.7949,7.80714,7.54386,7.62024,59184.9,0
+IAF.US,D,20080903,000000,7.49136,7.60821,7.46787,7.47381,52373.6,0
+IAF.US,D,20080904,000000,7.45602,7.47381,7.15206,7.19292,175918,0
+IAF.US,D,20080905,000000,7.24584,7.24584,6.84237,7.06992,211374,0
+IAF.US,D,20080908,000000,7.16454,7.39146,7.13472,7.23378,94818.3,0
+IAF.US,D,20080909,000000,7.22235,7.22235,6.83052,6.83052,119214,0
+IAF.US,D,20080910,000000,6.73083,7.07592,6.61377,7.00581,168040,0
+IAF.US,D,20080911,000000,6.98229,6.98229,6.64872,6.80745,157714,0
+IAF.US,D,20080912,000000,6.80112,7.09929,6.57924,7.0587,85904.6,0
+IAF.US,D,20080915,000000,6.73713,6.99435,6.57924,6.57924,133389,0
+IAF.US,D,20080916,000000,6.57924,6.57924,6.04098,6.34518,305020,0
+IAF.US,D,20080917,000000,6.14616,6.31611,5.74863,5.84751,319559,0
+IAF.US,D,20080918,000000,5.68428,6.43299,5.68428,6.24525,184845,0
+IAF.US,D,20080919,000000,6.81906,7.60821,6.6318,7.28082,272543,0
+IAF.US,D,20080922,000000,6.70755,7.35102,6.70755,7.07592,99804.1,0
+IAF.US,D,20080923,000000,7.07592,7.2924,6.7251,6.9537,95344,0
+IAF.US,D,20080924,000000,6.6318,7.0176,6.62583,6.91794,84708.2,0
+IAF.US,D,20080925,000000,7.06992,7.42683,7.0176,7.42683,72580.2,0
+IAF.US,D,20080926,000000,7.36821,7.36821,6.6669,6.98229,73445.7,0
+IAF.US,D,20080929,000000,6.6669,6.6669,5.33907,5.90655,183289,0
+IAF.US,D,20080930,000000,6.14004,6.14004,5.37444,6.05259,151693,0
+IAF.US,D,20081001,000000,6.52038,6.52038,6.1752,6.25707,54794.3,0
+IAF.US,D,20081002,000000,6.31611,6.52038,5.57274,5.61378,160577,0
+IAF.US,D,20081003,000000,5.64345,5.76033,5.50923,5.61378,166831,0
+IAF.US,D,20081006,000000,5.26305,5.61378,4.33359,4.88292,566345,0
+IAF.US,D,20081007,000000,5.36259,5.3685,4.52643,4.69602,346336,0
+IAF.US,D,20081008,000000,4.50909,4.5438,3.85332,4.35708,364122,0
+IAF.US,D,20081009,000000,4.73706,4.74276,3.87702,3.9297,234851,0
+IAF.US,D,20081010,000000,3.51423,3.85989,3.0822,3.6315,399746,0
+IAF.US,D,20081013,000000,4.26291,5.11704,4.25763,4.6488,494298,0
+IAF.US,D,20081014,000000,5.07006,5.26305,4.85916,5.0472,197543,0
+IAF.US,D,20081015,000000,4.67841,4.965,3.50892,4.27437,210694,0
+IAF.US,D,20081016,000000,4.04085,4.79544,4.04085,4.59651,133696,0
+IAF.US,D,20081017,000000,4.6905,4.95951,4.51458,4.70766,92159.7,0
+IAF.US,D,20081020,000000,5.12271,5.17524,4.74276,5.07594,108739,0
+IAF.US,D,20081021,000000,4.91847,5.07006,4.90659,5.03508,79357.7,0
+IAF.US,D,20081022,000000,4.97073,4.97073,4.70766,4.8012,58746.7,0
+IAF.US,D,20081023,000000,4.74276,4.74852,4.59651,4.67841,65596.7,0
+IAF.US,D,20081024,000000,4.88292,4.88292,4.18143,4.39203,123991,0
+IAF.US,D,20081027,000000,4.16997,4.21044,3.94728,3.9651,88968.5,0
+IAF.US,D,20081028,000000,4.36854,4.36854,4.10502,4.3275,70011.7,0
+IAF.US,D,20081029,000000,4.15797,4.63719,4.0707,4.63719,70541.8,0
+IAF.US,D,20081030,000000,5.10531,5.10531,4.71354,4.97667,75626.5,0
+IAF.US,D,20081031,000000,4.98321,5.09355,4.92438,5.02878,68042.3,0
+IAF.US,D,20081103,000000,4.90029,5.14563,4.90029,5.12271,39349.8,0
+IAF.US,D,20081104,000000,5.26305,5.44485,5.25126,5.44485,83519.1,0
+IAF.US,D,20081105,000000,5.84751,5.84751,5.40912,5.47347,85874.7,0
+IAF.US,D,20081106,000000,5.43831,5.54394,5.20485,5.28675,87609.6,0
+IAF.US,D,20081107,000000,5.71941,5.71941,5.0175,5.11704,90888.4,0
+IAF.US,D,20081110,000000,5.28066,5.50923,4.94172,4.98855,82538.6,0
+IAF.US,D,20081111,000000,4.94172,4.94172,4.35708,4.60266,82861.7,0
+IAF.US,D,20081112,000000,4.53828,4.59651,4.06479,4.06479,96560.5,0
+IAF.US,D,20081113,000000,4.01163,4.29843,3.80145,4.18143,155419,0
+IAF.US,D,20081114,000000,4.21635,4.30419,4.0002,4.00593,107929,0
+IAF.US,D,20081117,000000,4.04721,4.09359,3.78366,3.80145,134961,0
+IAF.US,D,20081118,000000,3.57306,3.79572,3.56775,3.7485,91976.1,0
+IAF.US,D,20081119,000000,3.68415,3.80697,3.55554,3.55554,66254.6,0
+IAF.US,D,20081120,000000,3.4035,3.48561,3.11079,3.11079,234776,0
+IAF.US,D,20081121,000000,3.11079,3.39189,3.0111,3.30384,192630,0
+IAF.US,D,20081124,000000,3.32733,3.85989,3.32178,3.7365,172516,0
+IAF.US,D,20081125,000000,3.64314,4.23984,3.64314,3.80697,130672,0
+IAF.US,D,20081126,000000,3.88887,3.97653,3.69609,3.97653,76854.7,0
+IAF.US,D,20081128,000000,3.85332,3.98265,3.66684,3.98265,13258.2,0
+IAF.US,D,20081201,000000,3.95304,3.95304,3.54405,3.56142,155872,0
+IAF.US,D,20081202,000000,3.65499,3.76017,3.59652,3.6021,48483.9,0
+IAF.US,D,20081203,000000,3.56142,3.77757,3.54405,3.76017,62616.4,0
+IAF.US,D,20081204,000000,3.57306,3.70728,3.56775,3.579,77320.7,0
+IAF.US,D,20081205,000000,3.53223,3.66129,3.43314,3.64923,76433.2,0
+IAF.US,D,20081208,000000,3.94161,4.0002,3.84816,3.91791,109194,0
+IAF.US,D,20081209,000000,3.85989,3.94161,3.77178,3.82497,124483,0
+IAF.US,D,20081210,000000,3.85989,4.21044,3.85989,4.01163,86846.4,0
+IAF.US,D,20081211,000000,3.92382,4.10502,3.80145,3.8184,123915,0
+IAF.US,D,20081212,000000,3.85332,3.95901,3.76017,3.91218,59882.4,0
+IAF.US,D,20081215,000000,3.8184,4.00593,3.8184,3.86577,70294.1,0
+IAF.US,D,20081216,000000,3.98265,4.27437,3.90093,4.27437,98206.3,0
+IAF.US,D,20081217,000000,4.25109,4.3275,4.09359,4.26291,76705.9,0
+IAF.US,D,20081218,000000,4.36854,4.55568,4.3275,4.43838,137002,0
+IAF.US,D,20081219,000000,4.38609,4.4331,4.38609,4.39203,57758.9,0
+IAF.US,D,20081222,000000,4.38609,4.4271,4.33359,4.33929,73378.6,0
+IAF.US,D,20081223,000000,4.41531,4.41531,4.05249,4.10502,93866.7,0
+IAF.US,D,20081224,000000,4.1226,4.36854,4.1226,4.26864,23945,0
+IAF.US,D,20081226,000000,4.38609,4.38609,4.23984,4.33929,45300,0
+IAF.US,D,20081229,000000,4.26291,4.28703,4.00593,4.02924,105769,0
+IAF.US,D,20081230,000000,4.02924,4.26291,4.02924,4.18143,115532,0
+IAF.US,D,20081231,000000,4.09971,4.29843,4.09971,4.23393,118235,0
+IAF.US,D,20090102,000000,4.36854,4.67841,4.27437,4.5438,90766,0
+IAF.US,D,20090105,000000,4.61985,4.61985,4.39755,4.497,80021.9,0
+IAF.US,D,20090106,000000,4.50252,4.66146,4.50252,4.66146,75154.1,0
+IAF.US,D,20090107,000000,4.69602,4.69602,4.44435,4.49151,52545.9,0
+IAF.US,D,20090108,000000,4.50252,4.55568,4.38609,4.49151,51496.9,0
+IAF.US,D,20090109,000000,4.43838,4.52643,4.43838,4.52031,37987,0
+IAF.US,D,20090112,000000,4.43838,4.44435,4.1226,4.13994,108296,0
+IAF.US,D,20090113,000000,4.15797,4.36854,4.02924,4.09971,95767.5,0
+IAF.US,D,20090114,000000,4.04085,4.0707,3.91791,3.98265,88838.3,0
+IAF.US,D,20090115,000000,3.86577,3.98817,3.83028,3.89454,83512.7,0
+IAF.US,D,20090116,000000,4.09359,4.12827,3.93588,3.9651,143380,0
+IAF.US,D,20090120,000000,3.98265,4.00593,3.88887,3.91791,183830,0
+IAF.US,D,20090121,000000,3.88887,3.94161,3.82497,3.94161,85090.5,0
+IAF.US,D,20090122,000000,3.77757,4.02924,3.77178,3.88887,64176.5,0
+IAF.US,D,20090123,000000,3.77757,3.83028,3.6141,3.81291,67726.6,0
+IAF.US,D,20090126,000000,3.94728,3.97077,3.77178,3.85989,33696.8,0
+IAF.US,D,20090127,000000,3.84816,3.95304,3.84816,3.95304,47975.7,0
+IAF.US,D,20090128,000000,3.98265,4.18143,3.98265,4.13994,72328.1,0
+IAF.US,D,20090129,000000,4.09359,4.09359,3.90651,3.91791,44893.2,0
+IAF.US,D,20090130,000000,3.88887,3.98817,3.80145,3.9651,67515.1,0
+IAF.US,D,20090202,000000,3.8184,3.86577,3.80145,3.86577,46893.4,0
+IAF.US,D,20090203,000000,3.91218,4.0002,3.89454,4.0002,66834.2,0
+IAF.US,D,20090204,000000,3.98817,3.98817,3.90651,3.92382,24601.5,0
+IAF.US,D,20090205,000000,3.85989,3.98265,3.83028,3.97653,58742.8,0
+IAF.US,D,20090206,000000,4.03551,4.09971,4.01784,4.09971,95731.7,0
+IAF.US,D,20090209,000000,4.06479,4.14633,4.06479,4.09971,44253.4,0
+IAF.US,D,20090210,000000,4.05249,4.06479,3.91791,3.91791,113957,0
+IAF.US,D,20090211,000000,3.93588,3.9651,3.84816,3.9651,79082.5,0
+IAF.US,D,20090212,000000,3.83028,4.0002,3.83028,3.91791,28823.1,0
+IAF.US,D,20090213,000000,3.98265,4.06479,3.98265,4.02924,51056.8,0
+IAF.US,D,20090217,000000,3.91791,3.94161,3.7134,3.7134,84360.6,0
+IAF.US,D,20090218,000000,3.72465,3.77178,3.65499,3.7428,47826.9,0
+IAF.US,D,20090219,000000,3.80697,3.85332,3.70728,3.75441,43255.8,0
+IAF.US,D,20090220,000000,3.49665,3.72465,3.46194,3.5265,233511,0
+IAF.US,D,20090223,000000,3.56142,3.69609,3.36861,3.4209,125227,0
+IAF.US,D,20090224,000000,3.4209,3.61983,3.27525,3.61983,166808,0
+IAF.US,D,20090225,000000,3.58494,3.6315,3.47952,3.60837,57743.7,0
+IAF.US,D,20090226,000000,3.57306,3.7197,3.54405,3.54405,54206.4,0
+IAF.US,D,20090227,000000,3.47358,3.60837,3.47358,3.50892,45265.7,0
+IAF.US,D,20090302,000000,3.39189,3.39189,3.27525,3.27525,100788,0
+IAF.US,D,20090303,000000,3.27525,3.39777,3.18165,3.23988,142796,0
+IAF.US,D,20090304,000000,3.21024,3.47358,3.21024,3.43884,71534.6,0
+IAF.US,D,20090305,000000,3.46806,3.46806,3.23988,3.2454,214049,0
+IAF.US,D,20090306,000000,3.25173,3.28668,3.25173,3.27525,76823.9,0
+IAF.US,D,20090309,000000,3.17529,3.23988,3.12279,3.14616,114167,0
+IAF.US,D,20090310,000000,3.2454,3.42681,3.20475,3.38004,80991.2,0
+IAF.US,D,20090311,000000,3.4209,3.56775,3.4209,3.56775,83697.3,0
+IAF.US,D,20090312,000000,3.46806,3.61983,3.44475,3.59652,167885,0
+IAF.US,D,20090313,000000,3.66684,3.69012,3.6021,3.6315,72315.9,0
+IAF.US,D,20090316,000000,3.7134,3.80697,3.65499,3.65499,109564,0
+IAF.US,D,20090317,000000,3.65499,3.78981,3.65499,3.77178,115090,0
+IAF.US,D,20090318,000000,3.80697,3.88887,3.69012,3.87132,80833.6,0
+IAF.US,D,20090319,000000,3.85332,4.10502,3.85332,4.01163,100335,0
+IAF.US,D,20090320,000000,4.06479,4.13994,3.97653,4.05249,168576,0
+IAF.US,D,20090323,000000,4.18143,4.44435,4.1226,4.38609,219785,0
+IAF.US,D,20090324,000000,4.35708,4.38609,4.26864,4.27437,172736,0
+IAF.US,D,20090325,000000,4.26864,4.36854,4.25109,4.36854,137647,0
+IAF.US,D,20090326,000000,4.44435,4.46187,4.35075,4.4271,110321,0
+IAF.US,D,20090327,000000,4.21044,4.21044,4.09359,4.14633,108667,0
+IAF.US,D,20090330,000000,3.8364,4.09359,3.63759,3.84195,163659,0
+IAF.US,D,20090331,000000,3.7485,4.01163,3.7485,4.00593,92719.2,0
+IAF.US,D,20090401,000000,3.88296,4.05861,3.84816,4.05249,64265.1,0
+IAF.US,D,20090402,000000,4.20465,4.29843,4.17549,4.21635,115123,0
+IAF.US,D,20090403,000000,4.22271,4.28703,4.16997,4.27437,80354.8,0
+IAF.US,D,20090406,000000,4.37424,4.37424,4.18143,4.26864,154762,0
+IAF.US,D,20090407,000000,4.23393,4.23393,4.1226,4.14633,74382.1,0
+IAF.US,D,20090408,000000,4.25763,4.25763,4.10502,4.1226,45144.8,0
+IAF.US,D,20090409,000000,4.29843,4.29843,4.13439,4.13994,495779,0
+IAF.US,D,20090413,000000,4.33929,4.33929,4.13994,4.23984,368207,0
+IAF.US,D,20090414,000000,4.32153,4.32153,4.21044,4.25763,165619,0
+IAF.US,D,20090415,000000,4.19901,4.38018,4.18755,4.35075,165372,0
+IAF.US,D,20090416,000000,4.39755,4.40934,4.29843,4.39203,95950.1,0
+IAF.US,D,20090417,000000,4.41531,4.41531,4.28703,4.34484,84508.4,0
+IAF.US,D,20090420,000000,4.29843,4.29843,4.11093,4.11093,126226,0
+IAF.US,D,20090421,000000,4.11093,4.21044,4.06479,4.21044,112996,0
+IAF.US,D,20090422,000000,4.15242,4.25763,4.15242,4.19304,116253,0
+IAF.US,D,20090423,000000,4.26291,4.3158,4.15797,4.3158,97633.1,0
+IAF.US,D,20090424,000000,4.30419,4.36854,4.30419,4.35708,126883,0
+IAF.US,D,20090427,000000,4.29843,4.29843,4.18143,4.22271,136856,0
+IAF.US,D,20090428,000000,4.29843,4.29843,4.1226,4.18143,100754,0
+IAF.US,D,20090429,000000,4.25763,4.35708,4.23984,4.33359,54622.5,0
+IAF.US,D,20090430,000000,4.40391,4.48536,4.38609,4.40391,130138,0
+IAF.US,D,20090501,000000,4.39203,4.50909,4.36854,4.47375,146588,0
+IAF.US,D,20090504,000000,4.59045,4.77138,4.56183,4.71906,233206,0
+IAF.US,D,20090505,000000,4.68441,4.78425,4.68441,4.7544,171921,0
+IAF.US,D,20090506,000000,4.76589,4.90659,4.76055,4.88925,170397,0
+IAF.US,D,20090507,000000,4.92987,4.98855,4.79544,4.90029,203492,0
+IAF.US,D,20090508,000000,5.18154,5.18154,4.88292,5.03508,179976,0
+IAF.US,D,20090511,000000,5.36259,5.36259,4.94172,5.11704,172310,0
+IAF.US,D,20090512,000000,5.18154,5.18154,4.83039,4.92987,177108,0
+IAF.US,D,20090513,000000,4.88292,4.97073,4.6905,4.69602,149103,0
+IAF.US,D,20090514,000000,4.71906,4.81305,4.56183,4.66656,176059,0
+IAF.US,D,20090515,000000,4.6905,4.81305,4.6488,4.73706,99461.4,0
+IAF.US,D,20090518,000000,4.77138,4.87698,4.67193,4.87125,89317.5,0
+IAF.US,D,20090519,000000,5.00034,5.11704,4.91847,4.97073,176188,0
+IAF.US,D,20090520,000000,4.94172,5.28675,4.94172,5.15196,198936,0
+IAF.US,D,20090521,000000,5.06475,5.12271,4.97073,5.08182,127768,0
+IAF.US,D,20090522,000000,5.0472,5.29209,5.0472,5.23386,118524,0
+IAF.US,D,20090526,000000,5.26305,5.49735,5.14563,5.48592,173187,0
+IAF.US,D,20090527,000000,5.59623,5.59623,5.42136,5.42136,79037,0
+IAF.US,D,20090528,000000,5.5497,5.7315,5.42709,5.7315,152198,0
+IAF.US,D,20090529,000000,5.81892,6.30432,5.81892,6.234,310600,0
+IAF.US,D,20090601,000000,6.38622,6.46215,5.99421,6.00603,351698,0
+IAF.US,D,20090602,000000,6.05259,6.05259,5.93577,5.99988,97160.7,0
+IAF.US,D,20090603,000000,5.99988,6.00603,5.85384,5.94741,122998,0
+IAF.US,D,20090604,000000,6.09924,6.14004,5.94126,6.12288,140966,0
+IAF.US,D,20090605,000000,6.32739,6.62583,6.05874,6.08796,184819,0
+IAF.US,D,20090608,000000,5.97027,6.00603,5.84751,5.9127,106532,0
+IAF.US,D,20090609,000000,5.85384,6.09372,5.85384,6.03507,92336.4,0
+IAF.US,D,20090610,000000,5.99421,6.14004,5.976,6.09372,127017,0
+IAF.US,D,20090611,000000,6.12885,6.23973,6.07611,6.23973,87795.6,0
+IAF.US,D,20090612,000000,6.14616,6.28686,6.14616,6.1752,106272,0
+IAF.US,D,20090615,000000,6.1752,6.1752,5.9889,6.02934,106064,0
+IAF.US,D,20090616,000000,6.02361,6.09372,5.49144,5.61954,365669,0
+IAF.US,D,20090617,000000,5.50284,5.556,5.20485,5.32737,240005,0
+IAF.US,D,20090618,000000,5.45061,5.51499,5.33331,5.48592,80427.8,0
+IAF.US,D,20090619,000000,5.62587,5.70165,5.54394,5.63709,108457,0
+IAF.US,D,20090622,000000,5.5617,5.61378,5.3979,5.49735,167308,0
+IAF.US,D,20090623,000000,5.42709,5.42709,5.02302,5.22789,214821,0
+IAF.US,D,20090624,000000,5.19894,5.52597,5.19894,5.3979,77962,0
+IAF.US,D,20090625,000000,5.28066,5.58504,5.28066,5.5617,134545,0
+IAF.US,D,20090626,000000,5.43831,5.60817,5.42709,5.49735,160110,0
+IAF.US,D,20090629,000000,5.49735,5.59077,5.38587,5.45652,66839.1,0
+IAF.US,D,20090630,000000,5.45652,5.50284,5.37444,5.50284,74166.3,0
+IAF.US,D,20090701,000000,5.49735,5.52597,5.46204,5.46774,50192.8,0
+IAF.US,D,20090702,000000,5.32167,5.46774,5.29209,5.31006,60055.2,0
+IAF.US,D,20090706,000000,5.1585,5.19321,4.72482,5.10531,311209,0
+IAF.US,D,20090707,000000,5.25126,5.25126,5.06475,5.06475,105684,0
+IAF.US,D,20090708,000000,4.98855,5.05266,4.76589,4.85916,156611,0
+IAF.US,D,20090709,000000,4.91847,5.0175,4.91847,4.98321,66201.2,0
+IAF.US,D,20090710,000000,5.01183,5.1699,4.91256,5.0472,77163.1,0
+IAF.US,D,20090713,000000,5.08824,5.18712,5.02878,5.1111,176248,0
+IAF.US,D,20090714,000000,5.12271,5.23386,5.09355,5.09355,68051.1,0
+IAF.US,D,20090715,000000,5.1699,5.3448,5.1699,5.32737,81927.2,0
+IAF.US,D,20090716,000000,5.46774,5.47986,5.32737,5.46774,105462,0
+IAF.US,D,20090717,000000,5.53806,5.53806,5.32737,5.45061,133066,0
+IAF.US,D,20090720,000000,5.40912,5.67264,5.40912,5.67264,87574.8,0
+IAF.US,D,20090721,000000,5.67264,5.71347,5.59077,5.59077,88589.1,0
+IAF.US,D,20090722,000000,5.47986,5.67264,5.47986,5.61954,128481,0
+IAF.US,D,20090723,000000,5.68428,5.83632,5.61378,5.78952,142545,0
+IAF.US,D,20090724,000000,5.96499,5.9889,5.71347,5.9889,166979,0
+IAF.US,D,20090727,000000,5.99421,6.11103,5.89464,5.95338,83584.2,0
+IAF.US,D,20090728,000000,5.90061,5.976,5.85972,5.90061,91259.9,0
+IAF.US,D,20090729,000000,5.85972,5.94741,5.77176,5.84751,75051.8,0
+IAF.US,D,20090730,000000,5.9889,5.99421,5.84751,5.95338,82366.8,0
+IAF.US,D,20090731,000000,5.99421,6.01194,5.89464,5.99988,68876.5,0
+IAF.US,D,20090803,000000,6.15189,6.28686,6.04707,6.28686,152385,0
+IAF.US,D,20090804,000000,6.28686,6.28686,6.1752,6.26343,63855.4,0
+IAF.US,D,20090805,000000,6.4563,6.4563,6.1578,6.18174,78889.2,0
+IAF.US,D,20090806,000000,6.29268,6.29268,6.11718,6.1989,58464.3,0
+IAF.US,D,20090807,000000,6.33327,6.33327,6.18174,6.25116,82167.5,0
+IAF.US,D,20090810,000000,6.25116,6.25707,6.1578,6.1752,95682.3,0
+IAF.US,D,20090811,000000,6.15189,6.16377,5.9127,6.05874,122859,0
+IAF.US,D,20090812,000000,6.09372,6.15189,5.78337,5.95926,325395,0
+IAF.US,D,20090813,000000,6.08796,6.08796,5.97027,6.03507,71187,0
+IAF.US,D,20090814,000000,6.06978,6.06978,5.81892,5.90061,58247.9,0
+IAF.US,D,20090817,000000,5.66085,5.89464,5.47986,5.83056,185121,0
+IAF.US,D,20090818,000000,5.87118,5.96499,5.70165,5.91837,63408,0
+IAF.US,D,20090819,000000,5.77176,5.92428,5.77176,5.84751,87863.1,0
+IAF.US,D,20090820,000000,6.11718,6.11718,5.86611,5.96499,88868.1,0
+IAF.US,D,20090821,000000,5.91837,5.99421,5.87733,5.97027,69176,0
+IAF.US,D,20090824,000000,6.02361,6.12288,6.00603,6.0177,48641.5,0
+IAF.US,D,20090825,000000,6.11103,6.14004,6.0177,6.03507,51447.5,0
+IAF.US,D,20090826,000000,6.08229,6.16377,5.9889,6.11718,91855.2,0
+IAF.US,D,20090827,000000,6.11718,6.16944,6.02934,6.1578,64603.4,0
+IAF.US,D,20090828,000000,6.19296,6.33924,6.09372,6.22788,135207,0
+IAF.US,D,20090831,000000,6.11718,6.28686,6.05259,6.21681,89834.9,0
+IAF.US,D,20090901,000000,6.234,6.36837,6.21681,6.22788,89258.3,0
+IAF.US,D,20090902,000000,6.1989,6.1989,6.05259,6.05874,62909.7,0
+IAF.US,D,20090903,000000,6.08229,6.26343,6.08229,6.26343,62550.8,0
+IAF.US,D,20090904,000000,6.29268,6.39189,6.18717,6.39189,83763.4,0
+IAF.US,D,20090908,000000,6.4563,6.88878,6.4563,6.81315,149305,0
+IAF.US,D,20090909,000000,6.81315,6.81315,6.6669,6.69021,157208,0
+IAF.US,D,20090910,000000,6.86523,6.86523,6.6669,6.6726,126762,0
+IAF.US,D,20090911,000000,6.74856,6.83052,6.64338,6.73713,104328,0
+IAF.US,D,20090914,000000,6.65502,6.94143,6.65502,6.88338,108415,0
+IAF.US,D,20090915,000000,6.9357,6.94755,6.80112,6.85953,116446,0
+IAF.US,D,20090916,000000,6.81906,7.15797,6.81906,7.15206,129645,0
+IAF.US,D,20090917,000000,7.14021,7.31019,7.13472,7.17513,149343,0
+IAF.US,D,20090918,000000,7.13472,7.17513,7.04109,7.13472,131058,0
+IAF.US,D,20090921,000000,7.11732,7.13472,7.0299,7.09347,100313,0
+IAF.US,D,20090922,000000,7.04664,7.35699,7.0176,7.35699,96301.1,0
+IAF.US,D,20090923,000000,7.34487,7.35699,7.19292,7.19292,154745,0
+IAF.US,D,20090924,000000,7.15206,7.25151,7.035,7.0587,84801.2,0
+IAF.US,D,20090925,000000,7.06992,7.12287,6.87717,7.0299,90922.7,0
+IAF.US,D,20090928,000000,6.89469,7.035,6.84237,6.99435,64856.5,0
+IAF.US,D,20090929,000000,7.42683,7.42683,6.86523,6.88338,128827,0
+IAF.US,D,20090930,000000,6.97674,6.99435,6.88338,6.99435,89963.2,0
+IAF.US,D,20091001,000000,6.97089,6.97089,6.75999,6.77796,126639,0
+IAF.US,D,20091002,000000,6.62583,6.62583,6.32145,6.50307,150301,0
+IAF.US,D,20091005,000000,6.53226,6.6318,6.53226,6.60237,74023.3,0
+IAF.US,D,20091006,000000,6.76599,6.93063,6.6726,6.90039,133551,0
+IAF.US,D,20091007,000000,6.92409,7.12287,6.90039,7.12287,82349.1,0
+IAF.US,D,20091008,000000,7.21092,7.59084,7.19292,7.47381,229343,0
+IAF.US,D,20091009,000000,7.62573,7.72548,7.50261,7.71954,236207,0
+IAF.US,D,20091012,000000,7.74303,7.74303,7.5849,7.63761,157404,0
+IAF.US,D,20091013,000000,7.63761,7.67259,7.38636,7.60251,161710,0
+IAF.US,D,20091014,000000,7.68423,7.74303,7.52646,7.62573,241563,0
+IAF.US,D,20091015,000000,7.60251,7.62573,7.48569,7.57287,76616.8,0
+IAF.US,D,20091016,000000,7.31607,7.68423,7.31607,7.52646,123379,0
+IAF.US,D,20091019,000000,7.56186,7.66092,7.42683,7.66092,129120,0
+IAF.US,D,20091020,000000,7.66644,7.71363,7.50261,7.50891,116966,0
+IAF.US,D,20091021,000000,7.64334,7.64886,7.56732,7.62024,92010.9,0
+IAF.US,D,20091022,000000,7.59084,7.63761,7.43868,7.63761,90862.9,0
+IAF.US,D,20091023,000000,7.68993,7.68993,7.48569,7.55571,93786.4,0
+IAF.US,D,20091026,000000,7.59657,7.60251,7.19877,7.23378,187295,0
+IAF.US,D,20091027,000000,7.28082,7.28082,7.08222,7.09347,102781,0
+IAF.US,D,20091028,000000,6.95919,7.00581,6.54981,6.61377,362352,0
+IAF.US,D,20091029,000000,6.71916,6.97089,6.65502,6.9537,218611,0
+IAF.US,D,20091030,000000,6.90675,7.01151,6.59661,6.63768,139489,0
+IAF.US,D,20091102,000000,6.64872,6.81906,6.60237,6.71346,99693,0
+IAF.US,D,20091103,000000,6.46215,6.73713,6.46215,6.73083,85053.8,0
+IAF.US,D,20091104,000000,6.68445,6.9537,6.68445,6.87135,132049,0
+IAF.US,D,20091105,000000,7.16454,7.16454,6.75432,6.9537,72335.4,0
+IAF.US,D,20091106,000000,6.9357,7.06992,6.88878,7.0176,52508.2,0
+IAF.US,D,20091109,000000,7.0881,7.31019,7.0881,7.26318,124968,0
+IAF.US,D,20091110,000000,7.19292,7.27464,7.10529,7.25151,122611,0
+IAF.US,D,20091111,000000,7.25151,7.33389,7.25151,7.28082,124744,0
+IAF.US,D,20091112,000000,7.24584,7.38636,7.24584,7.34487,256300,0
+IAF.US,D,20091113,000000,7.33935,7.60251,7.33935,7.5849,194412,0
+IAF.US,D,20091116,000000,7.60251,7.66644,7.5849,7.63761,160644,0
+IAF.US,D,20091117,000000,7.59657,7.59657,7.50891,7.52646,91231.1,0
+IAF.US,D,20091118,000000,7.45011,7.60251,7.45011,7.56186,120517,0
+IAF.US,D,20091119,000000,7.48569,7.48569,7.35102,7.45602,108232,0
+IAF.US,D,20091120,000000,7.42146,7.42146,7.31019,7.33389,113794,0
+IAF.US,D,20091123,000000,7.35699,7.50891,7.35699,7.43295,152806,0
+IAF.US,D,20091124,000000,7.50261,7.50261,7.32774,7.39779,78947.9,0
+IAF.US,D,20091125,000000,7.50891,7.67259,7.48569,7.61412,115023,0
+IAF.US,D,20091127,000000,7.36248,7.56186,7.2282,7.31019,154802,0
+IAF.US,D,20091130,000000,7.31607,7.45011,7.26318,7.35699,93040.8,0
+IAF.US,D,20091201,000000,7.45602,7.60251,7.45602,7.60251,83300.8,0
+IAF.US,D,20091202,000000,7.60251,7.67259,7.56732,7.63149,107116,0
+IAF.US,D,20091203,000000,7.74303,7.74303,7.60251,7.60251,59052.2,0
+IAF.US,D,20091204,000000,7.66092,7.77225,7.57896,7.65483,74003.2,0
+IAF.US,D,20091207,000000,7.59084,7.74876,7.43295,7.74876,124328,0
+IAF.US,D,20091208,000000,7.57896,7.68993,7.57287,7.63761,173156,0
+IAF.US,D,20091209,000000,7.60251,7.61412,7.42683,7.50261,251432,0
+IAF.US,D,20091210,000000,7.48569,7.60251,7.48569,7.49136,89102.6,0
+IAF.US,D,20091211,000000,7.48569,7.51509,7.33935,7.35102,130993,0
+IAF.US,D,20091214,000000,7.33935,7.36248,7.30446,7.35102,129960,0
+IAF.US,D,20091215,000000,7.33935,7.33935,7.27464,7.2924,104281,0
+IAF.US,D,20091216,000000,7.26318,7.2981,7.22235,7.22235,92414.2,0
+IAF.US,D,20091217,000000,7.20489,7.20489,7.1112,7.14609,71607.5,0
+IAF.US,D,20091218,000000,7.15206,7.16454,7.09347,7.09929,79727.7,0
+IAF.US,D,20091221,000000,7.16454,7.37409,7.16454,7.22235,111696,0
+IAF.US,D,20091222,000000,7.2282,7.26852,7.17513,7.2399,95571.7,0
+IAF.US,D,20091223,000000,7.21092,7.26852,7.21092,7.26318,104102,0
+IAF.US,D,20091224,000000,7.23378,7.36821,7.23378,7.31019,51091.6,0
+IAF.US,D,20091228,000000,7.31019,7.41534,7.31019,7.34487,126175,0
+IAF.US,D,20091229,000000,7.25151,7.30446,7.16454,7.18149,130662,0
+IAF.US,D,20091230,000000,7.21638,7.21638,7.06458,7.13472,74375.8,0
+IAF.US,D,20091231,000000,7.11732,7.19292,7.1112,7.11732,60278,0
+IAF.US,D,20100104,000000,7.25745,7.36821,7.22235,7.34487,115647,0
+IAF.US,D,20100105,000000,7.33935,7.39146,7.25151,7.36821,80307.3,0
+IAF.US,D,20100106,000000,7.40925,7.47381,7.35102,7.45602,61879.7,0
+IAF.US,D,20100107,000000,7.36821,7.45011,7.35699,7.41534,72690.8,0
+IAF.US,D,20100108,000000,7.36821,7.57287,7.36821,7.40391,62036.8,0
+IAF.US,D,20100111,000000,7.50261,7.52646,7.42146,7.47969,108558,0
+IAF.US,D,20100112,000000,7.45011,7.48569,7.31019,7.31019,106300,0
+IAF.US,D,20100113,000000,7.40391,7.44459,7.35102,7.35699,64154.5,0
+IAF.US,D,20100114,000000,7.40391,7.51509,7.40391,7.45011,78199,0
+IAF.US,D,20100115,000000,7.44459,7.51509,7.19292,7.35102,125777,0
+IAF.US,D,20100119,000000,7.42683,7.49667,7.26852,7.49667,154437,0
+IAF.US,D,20100120,000000,7.45602,7.45602,7.26852,7.2924,64268.6,0
+IAF.US,D,20100121,000000,7.28691,7.30446,7.02354,7.06458,155612,0
+IAF.US,D,20100122,000000,7.02354,7.02354,6.83622,6.84807,192965,0
+IAF.US,D,20100125,000000,6.85398,6.93063,6.85398,6.91224,79505,0
+IAF.US,D,20100126,000000,6.84237,6.93063,6.83052,6.83052,62932.2,0
+IAF.US,D,20100127,000000,6.78393,6.78393,6.5265,6.6318,329303,0
+IAF.US,D,20100128,000000,6.68445,6.70188,6.46215,6.54981,155023,0
+IAF.US,D,20100129,000000,6.5613,6.57351,6.12288,6.1578,387342,0
+IAF.US,D,20100201,000000,6.21051,6.32739,6.01194,6.32145,173338,0
+IAF.US,D,20100202,000000,6.29817,6.55575,6.29817,6.53226,183394,0
+IAF.US,D,20100203,000000,6.46215,6.50307,6.43299,6.48612,71536,0
+IAF.US,D,20100204,000000,6.43299,6.43299,6.1989,6.20433,148485,0
+IAF.US,D,20100205,000000,6.13455,6.1752,5.78952,5.9889,386782,0
+IAF.US,D,20100208,000000,6.05874,6.1578,6.04098,6.06978,125038,0
+IAF.US,D,20100209,000000,6.18174,6.28686,6.08229,6.26919,136436,0
+IAF.US,D,20100210,000000,6.21681,6.31041,6.18174,6.29268,98023.2,0
+IAF.US,D,20100211,000000,6.29817,6.44445,6.2808,6.43893,135330,0
+IAF.US,D,20100212,000000,6.42132,6.45036,6.31611,6.45036,66154.7,0
+IAF.US,D,20100216,000000,6.52038,6.5907,6.52038,6.58473,66596.7,0
+IAF.US,D,20100217,000000,6.64872,6.69021,6.60789,6.68445,87031.4,0
+IAF.US,D,20100218,000000,6.62013,6.76599,6.61377,6.76599,85137.5,0
+IAF.US,D,20100219,000000,6.71916,6.80112,6.6669,6.76599,110032,0
+IAF.US,D,20100222,000000,6.81906,6.86523,6.81906,6.86523,82879.8,0
+IAF.US,D,20100223,000000,6.84237,6.85398,6.67833,6.70188,75574.6,0
+IAF.US,D,20100224,000000,6.70755,6.71916,6.65502,6.69567,47731.5,0
+IAF.US,D,20100225,000000,6.5265,6.60789,6.5265,6.5907,74672.9,0
+IAF.US,D,20100226,000000,6.64872,6.7251,6.6318,6.70188,63751.6,0
+IAF.US,D,20100301,000000,6.69021,6.79563,6.69021,6.77796,52871.5,0
+IAF.US,D,20100302,000000,6.86523,6.91224,6.84237,6.87135,75020,0
+IAF.US,D,20100303,000000,6.87135,6.9357,6.87135,6.92409,53586.2,0
+IAF.US,D,20100304,000000,6.95919,6.98229,6.86523,6.97674,55981.9,0
+IAF.US,D,20100305,000000,7.00581,7.11732,6.98844,7.0881,130306,0
+IAF.US,D,20100308,000000,7.14609,7.14609,7.06992,7.12896,70169.3,0
+IAF.US,D,20100309,000000,7.10529,7.25151,7.10529,7.16454,49258.8,0
+IAF.US,D,20100310,000000,7.20489,7.34487,7.20489,7.23378,82751,0
+IAF.US,D,20100311,000000,7.22235,7.28691,7.22235,7.28082,80821.8,0
+IAF.US,D,20100312,000000,7.35699,7.35699,7.22235,7.2282,89857.5,0
+IAF.US,D,20100315,000000,7.20489,7.25151,7.0881,7.12287,56312.8,0
+IAF.US,D,20100316,000000,7.15206,7.2399,7.15206,7.21638,73109.9,0
+IAF.US,D,20100317,000000,7.25745,7.36821,7.25745,7.31607,80054.7,0
+IAF.US,D,20100318,000000,7.2924,7.38018,7.24584,7.34487,69046.3,0
+IAF.US,D,20100319,000000,7.38018,7.38018,7.24584,7.26318,82027.5,0
+IAF.US,D,20100322,000000,7.22235,7.26318,7.16454,7.2399,51033.8,0
+IAF.US,D,20100323,000000,7.2399,7.39779,7.22235,7.35102,92132.8,0
+IAF.US,D,20100324,000000,7.31607,7.31607,7.22235,7.22235,70824.8,0
+IAF.US,D,20100325,000000,7.28082,7.31019,7.21092,7.2399,63440.8,0
+IAF.US,D,20100326,000000,7.30446,7.31019,7.21092,7.21092,100788,0
+IAF.US,D,20100329,000000,7.14609,7.22235,7.14609,7.17513,89829.1,0
+IAF.US,D,20100330,000000,7.2282,7.2924,7.09347,7.18149,114939,0
+IAF.US,D,20100331,000000,7.09347,7.14021,7.04664,7.09929,47011.4,0
+IAF.US,D,20100401,000000,7.11732,7.2282,7.11732,7.21092,42286,0
+IAF.US,D,20100405,000000,7.30446,7.30446,7.19877,7.28691,43175,0
+IAF.US,D,20100406,000000,7.31019,7.34487,7.26852,7.34487,56596.8,0
+IAF.US,D,20100407,000000,7.25745,7.32774,7.20489,7.25745,50367.1,0
+IAF.US,D,20100408,000000,7.1694,7.2399,7.16454,7.2399,41792.1,0
+IAF.US,D,20100409,000000,7.24584,7.31019,7.24584,7.27464,27968.4,0
+IAF.US,D,20100412,000000,7.33935,7.36248,7.30446,7.32774,101837,0
+IAF.US,D,20100413,000000,7.2399,7.28082,7.21638,7.2399,79844.2,0
+IAF.US,D,20100414,000000,7.2282,7.36248,7.2282,7.32138,100630,0
+IAF.US,D,20100415,000000,7.27464,7.36248,7.27464,7.36248,55861.5,0
+IAF.US,D,20100416,000000,7.33389,7.34487,7.22235,7.2282,103746,0
+IAF.US,D,20100419,000000,7.09347,7.17513,7.0881,7.15797,93071.7,0
+IAF.US,D,20100420,000000,7.26852,7.28691,7.17513,7.23378,79381.6,0
+IAF.US,D,20100421,000000,7.21092,7.23378,7.1112,7.18149,75334.8,0
+IAF.US,D,20100422,000000,7.12896,7.16454,7.07592,7.10529,75496.3,0
+IAF.US,D,20100423,000000,7.07364,7.12143,7.07364,7.12143,39158,0
+IAF.US,D,20100426,000000,7.12896,7.20489,7.1112,7.19292,80194.3,0
+IAF.US,D,20100427,000000,7.15206,7.15206,6.94143,6.97674,108987,0
+IAF.US,D,20100428,000000,7.0176,7.04109,6.96474,6.96474,41754.4,0
+IAF.US,D,20100429,000000,6.97089,7.02354,6.97089,6.99987,129481,0
+IAF.US,D,20100430,000000,7.02354,7.06458,6.89469,6.90039,48755.1,0
+IAF.US,D,20100503,000000,6.87135,6.91224,6.78393,6.80745,175124,0
+IAF.US,D,20100504,000000,6.76599,6.76599,6.43299,6.44445,332699,0
+IAF.US,D,20100505,000000,6.37419,6.42132,6.28686,6.38052,198913,0
+IAF.US,D,20100506,000000,6.24525,6.35049,4.28703,6.06978,455213,0
+IAF.US,D,20100507,000000,6.00603,6.18717,5.88879,6.10533,256320,0
+IAF.US,D,20100510,000000,6.36837,6.51426,6.36837,6.4563,122268,0
+IAF.US,D,20100511,000000,6.36837,6.39762,6.22788,6.30432,149186,0
+IAF.US,D,20100512,000000,6.36252,6.37419,6.28686,6.36837,95613.8,0
+IAF.US,D,20100513,000000,6.39762,6.46788,6.37419,6.37419,65001.9,0
+IAF.US,D,20100514,000000,6.31041,6.31611,6.08229,6.2226,88889.2,0
+IAF.US,D,20100517,000000,6.15189,6.1578,5.99421,6.11103,159151,0
+IAF.US,D,20100518,000000,6.07611,6.16944,5.94126,5.95338,106952,0
+IAF.US,D,20100519,000000,5.85972,5.87733,5.5617,5.6961,460888,0
+IAF.US,D,20100520,000000,5.556,5.58504,5.07594,5.29209,493827,0
+IAF.US,D,20100521,000000,5.1585,5.48592,5.1585,5.43261,197311,0
+IAF.US,D,20100524,000000,5.45061,5.58504,5.45061,5.51499,143987,0
+IAF.US,D,20100525,000000,5.32737,5.38587,5.20485,5.3685,184122,0
+IAF.US,D,20100526,000000,5.43261,5.58504,5.32167,5.43831,289437,0
+IAF.US,D,20100527,000000,5.65527,5.83632,5.62587,5.77767,211316,0
+IAF.US,D,20100528,000000,5.78952,5.84223,5.73666,5.79525,164284,0
+IAF.US,D,20100601,000000,5.70165,5.70165,5.54394,5.54394,138230,0
+IAF.US,D,20100602,000000,5.52597,5.72517,5.50284,5.72517,38500.5,0
+IAF.US,D,20100603,000000,5.74863,5.83056,5.66085,5.71347,101826,0
+IAF.US,D,20100604,000000,5.65527,5.65527,5.43831,5.50923,111745,0
+IAF.US,D,20100607,000000,5.52597,5.52597,5.41527,5.41527,73861.3,0
+IAF.US,D,20100608,000000,5.50284,5.556,5.41527,5.556,141705,0
+IAF.US,D,20100609,000000,5.62587,5.69064,5.56707,5.56707,62497,0
+IAF.US,D,20100610,000000,5.74236,5.84751,5.70774,5.82465,193223,0
+IAF.US,D,20100611,000000,5.80137,5.95338,5.7315,5.94126,206162,0
+IAF.US,D,20100614,000000,5.99421,6.11103,5.9889,6.01194,229080,0
+IAF.US,D,20100615,000000,6.03507,6.1989,6.03507,6.1752,135688,0
+IAF.US,D,20100616,000000,6.15189,6.18174,6.05874,6.1578,103638,0
+IAF.US,D,20100617,000000,6.12288,6.13455,6.02361,6.13455,69982.3,0
+IAF.US,D,20100618,000000,6.18174,6.18174,6.12885,6.15189,63804.5,0
+IAF.US,D,20100621,000000,6.22788,6.25707,6.21051,6.24525,85827.2,0
+IAF.US,D,20100622,000000,6.2226,6.27465,6.14616,6.14616,120166,0
+IAF.US,D,20100623,000000,6.16377,6.1752,6.05259,6.11718,88227.8,0
+IAF.US,D,20100624,000000,6.07611,6.11718,5.99988,6.04098,96138.5,0
+IAF.US,D,20100625,000000,5.99988,6.08796,5.98281,6.01194,149701,0
+IAF.US,D,20100628,000000,5.80728,5.9127,5.80728,5.83632,98681.1,0
+IAF.US,D,20100629,000000,5.74236,5.74236,5.50284,5.556,107761,0
+IAF.US,D,20100630,000000,5.47326,5.58951,5.45487,5.46102,144743,0
+IAF.US,D,20100701,000000,5.42136,5.53194,5.33331,5.45061,173215,0
+IAF.US,D,20100702,000000,5.48592,5.52597,5.36259,5.46204,151812,0
+IAF.US,D,20100706,000000,5.57274,5.59623,5.43831,5.50923,122561,0
+IAF.US,D,20100707,000000,5.43831,5.66085,5.43831,5.66085,92347.2,0
+IAF.US,D,20100708,000000,5.71347,5.78337,5.69064,5.77176,104084,0
+IAF.US,D,20100709,000000,5.74236,5.80137,5.68428,5.80137,139270,0
+IAF.US,D,20100712,000000,5.78952,5.81304,5.68428,5.75433,84847.7,0
+IAF.US,D,20100713,000000,5.76576,5.81892,5.76576,5.81892,258141,0
+IAF.US,D,20100714,000000,5.83056,5.84751,5.78952,5.83632,89661.2,0
+IAF.US,D,20100715,000000,5.84751,5.84751,5.74863,5.84223,95851.7,0
+IAF.US,D,20100716,000000,5.78337,5.78337,5.66085,5.70774,107005,0
+IAF.US,D,20100719,000000,5.74863,5.74863,5.65527,5.6961,126233,0
+IAF.US,D,20100720,000000,5.67837,5.84751,5.67837,5.84751,125910,0
+IAF.US,D,20100721,000000,5.87118,5.87118,5.7315,5.75433,146526,0
+IAF.US,D,20100722,000000,5.80728,5.93007,5.78337,5.93007,126085,0
+IAF.US,D,20100723,000000,5.95926,6.07611,5.9127,5.99988,73569.5,0
+IAF.US,D,20100726,000000,5.99421,6.09372,5.9889,6.09372,154469,0
+IAF.US,D,20100727,000000,6.13455,6.13455,5.99988,6.07611,78327.7,0
+IAF.US,D,20100728,000000,6.05259,6.05259,5.92428,6.02361,92355.5,0
+IAF.US,D,20100729,000000,5.99421,6.11103,5.93007,6.02361,86156.2,0
+IAF.US,D,20100730,000000,5.90655,6.07611,5.90655,6.07611,104477,0
+IAF.US,D,20100802,000000,6.13455,6.24525,6.12288,6.22788,194611,0
+IAF.US,D,20100803,000000,6.23973,6.23973,6.11103,6.19296,101077,0
+IAF.US,D,20100804,000000,6.16377,6.2808,6.15189,6.23973,129528,0
+IAF.US,D,20100805,000000,6.16944,6.1989,6.14004,6.19296,107485,0
+IAF.US,D,20100806,000000,6.14616,6.2226,6.07611,6.21681,124687,0
+IAF.US,D,20100809,000000,6.234,6.28686,6.19296,6.28686,70878.1,0
+IAF.US,D,20100810,000000,6.19296,6.22788,6.08229,6.1989,116818,0
+IAF.US,D,20100811,000000,6.05874,6.07611,5.87733,5.87733,185044,0
+IAF.US,D,20100812,000000,5.84223,5.87733,5.76033,5.85972,114124,0
+IAF.US,D,20100813,000000,5.88291,5.98281,5.88291,5.94741,91924.7,0
+IAF.US,D,20100816,000000,5.9127,5.9889,5.90061,5.98281,110163,0
+IAF.US,D,20100817,000000,6.02934,6.13455,6.02361,6.07611,160719,0
+IAF.US,D,20100818,000000,6.05874,6.09924,6.01194,6.05259,45338.2,0
+IAF.US,D,20100819,000000,6.04098,6.04098,5.94126,5.94741,70100.3,0
+IAF.US,D,20100820,000000,5.90655,5.97027,5.88291,5.9127,48494.2,0
+IAF.US,D,20100823,000000,5.96499,6.01194,5.91837,5.93577,126566,0
+IAF.US,D,20100824,000000,5.88291,5.88291,5.77176,5.78952,139299,0
+IAF.US,D,20100825,000000,5.78952,5.80728,5.76033,5.78952,118996,0
+IAF.US,D,20100826,000000,5.84223,5.90061,5.78952,5.81304,114313,0
+IAF.US,D,20100827,000000,5.88291,5.95926,5.84751,5.95926,83302.7,0
+IAF.US,D,20100830,000000,5.99421,6.03507,5.87733,5.94741,141291,0
+IAF.US,D,20100831,000000,5.90676,5.97825,5.90676,5.94234,52137.7,0
+IAF.US,D,20100901,000000,6.11103,6.22788,6.0177,6.18717,155596,0
+IAF.US,D,20100902,000000,6.18717,6.28686,6.18174,6.28686,129917,0
+IAF.US,D,20100903,000000,6.35676,6.39189,6.31041,6.39189,112447,0
+IAF.US,D,20100907,000000,6.40383,6.40383,6.28686,6.34518,105498,0
+IAF.US,D,20100908,000000,6.39189,6.43299,6.32739,6.36837,120399,0
+IAF.US,D,20100909,000000,6.41541,6.46788,6.37419,6.40383,91924.7,0
+IAF.US,D,20100910,000000,6.43893,6.53226,6.42132,6.53226,87637.5,0
+IAF.US,D,20100913,000000,6.58473,6.67833,6.55575,6.64872,176318,0
+IAF.US,D,20100914,000000,6.62013,6.71346,6.61377,6.6726,162557,0
+IAF.US,D,20100915,000000,6.69567,6.71916,6.6318,6.6726,142210,0
+IAF.US,D,20100916,000000,6.64338,6.6669,6.61377,6.64338,109639,0
+IAF.US,D,20100917,000000,6.64872,6.74856,6.6318,6.70188,99440.9,0
+IAF.US,D,20100920,000000,6.7251,6.82458,6.70755,6.76599,195474,0
+IAF.US,D,20100921,000000,6.78942,6.80745,6.75999,6.77229,129103,0
+IAF.US,D,20100922,000000,6.81315,6.90039,6.81315,6.86523,208112,0
+IAF.US,D,20100923,000000,6.80112,6.82458,6.77229,6.81906,145164,0
+IAF.US,D,20100924,000000,6.86523,6.97089,6.84807,6.92409,197355,0
+IAF.US,D,20100927,000000,6.93063,7.10529,6.92409,6.97089,218411,0
+IAF.US,D,20100928,000000,6.85953,6.96474,6.85953,6.91794,246661,0
+IAF.US,D,20100929,000000,6.88338,7.04664,6.87135,6.97674,131026,0
+IAF.US,D,20100930,000000,7.00209,7.01397,6.84603,6.98415,216352,0
+IAF.US,D,20101001,000000,7.02354,7.02354,6.95919,6.95919,179051,0
+IAF.US,D,20101004,000000,6.97089,7.00581,6.81906,6.9357,132270,0
+IAF.US,D,20101005,000000,6.97089,7.07592,6.92409,7.07592,135779,0
+IAF.US,D,20101006,000000,7.0881,7.14609,7.05276,7.14609,113307,0
+IAF.US,D,20101007,000000,7.13472,7.19292,7.035,7.10529,144815,0
+IAF.US,D,20101008,000000,7.07592,7.21092,7.07592,7.17513,83789.3,0
+IAF.US,D,20101011,000000,7.19292,7.2282,7.16454,7.19877,105578,0
+IAF.US,D,20101012,000000,7.12287,7.26852,7.06458,7.25745,161865,0
+IAF.US,D,20101013,000000,7.28082,7.33935,7.1694,7.33389,168823,0
+IAF.US,D,20101014,000000,7.36248,7.37409,7.31019,7.33935,147571,0
+IAF.US,D,20101015,000000,7.39146,7.43868,7.31607,7.39779,123176,0
+IAF.US,D,20101018,000000,7.40391,7.52097,7.33935,7.43295,190281,0
+IAF.US,D,20101019,000000,7.34487,7.39779,7.08222,7.14021,202474,0
+IAF.US,D,20101020,000000,7.17513,7.36821,7.17513,7.32138,174174,0
+IAF.US,D,20101021,000000,7.32138,7.38018,7.26852,7.33389,84893.7,0
+IAF.US,D,20101022,000000,7.31607,7.41534,7.28691,7.33935,72644.3,0
+IAF.US,D,20101025,000000,7.46217,7.59657,7.45602,7.46217,200781,0
+IAF.US,D,20101026,000000,7.42683,7.46787,7.35699,7.41534,90890.8,0
+IAF.US,D,20101027,000000,7.35699,7.41534,7.07592,7.32138,147044,0
+IAF.US,D,20101028,000000,7.40391,7.42683,7.32138,7.35699,58852,0
+IAF.US,D,20101029,000000,7.37901,7.42947,7.36023,7.42947,64747.8,0
+IAF.US,D,20101101,000000,7.46787,7.54386,7.35699,7.43868,150834,0
+IAF.US,D,20101102,000000,7.49667,7.59084,7.49667,7.55571,143605,0
+IAF.US,D,20101103,000000,7.60251,7.60251,7.48569,7.59657,87088.7,0
+IAF.US,D,20101104,000000,7.64334,7.80063,7.59084,7.7949,237816,0
+IAF.US,D,20101105,000000,7.7949,7.7949,7.71363,7.77816,99088.9,0
+IAF.US,D,20101108,000000,7.71363,7.98201,7.56732,7.91244,161387,0
+IAF.US,D,20101109,000000,7.86555,7.97652,7.80063,7.83024,170462,0
+IAF.US,D,20101110,000000,7.80063,7.87722,7.67259,7.71954,108762,0
+IAF.US,D,20101111,000000,7.71363,7.71363,7.48569,7.54956,237383,0
+IAF.US,D,20101112,000000,7.51509,7.62573,7.32774,7.35102,179760,0
+IAF.US,D,20101115,000000,7.42146,7.50891,7.35102,7.38018,89938.2,0
+IAF.US,D,20101116,000000,7.33389,7.33389,7.13472,7.19292,158472,0
+IAF.US,D,20101117,000000,7.17513,7.28082,7.16454,7.26318,81426.9,0
+IAF.US,D,20101118,000000,7.28691,7.45602,7.28691,7.43868,72191,0
+IAF.US,D,20101119,000000,7.35699,7.52646,7.27464,7.51509,76003.4,0
+IAF.US,D,20101122,000000,7.44459,7.45602,7.36248,7.42146,96204.6,0
+IAF.US,D,20101123,000000,7.36821,7.36821,7.1694,7.19877,162866,0
+IAF.US,D,20101124,000000,7.32138,7.32138,7.19877,7.23378,129817,0
+IAF.US,D,20101126,000000,7.16454,7.16454,6.99987,7.10529,72372.2,0
+IAF.US,D,20101129,000000,7.09347,7.12896,6.98844,7.12896,127682,0
+IAF.US,D,20101130,000000,7.02558,7.07364,6.90018,7.03116,118143,0
+IAF.US,D,20101201,000000,7.13472,7.25151,7.07592,7.22235,123881,0
+IAF.US,D,20101202,000000,7.31019,7.39146,7.22235,7.27464,90832.6,0
+IAF.US,D,20101203,000000,7.27464,7.47969,7.27464,7.46787,105470,0
+IAF.US,D,20101206,000000,7.46217,7.57896,7.42683,7.53813,86354.4,0
+IAF.US,D,20101207,000000,7.63761,7.68423,7.56186,7.59084,97348.2,0
+IAF.US,D,20101208,000000,7.52646,7.60251,7.50261,7.56732,123013,0
+IAF.US,D,20101209,000000,7.16454,7.27464,7.16454,7.18149,2608496,0
+IAF.US,D,20101210,000000,7.21638,7.24584,7.16454,7.2399,253635,0
+IAF.US,D,20101213,000000,7.27464,7.27464,7.15797,7.15797,470515,0
+IAF.US,D,20101214,000000,7.15797,7.18698,7.06992,7.1112,204547,0
+IAF.US,D,20101215,000000,7.15797,7.16454,7.04664,7.14609,191815,0
+IAF.US,D,20101216,000000,7.10529,7.16454,7.10529,7.14021,85469.9,0
+IAF.US,D,20101217,000000,7.15206,7.15797,7.07592,7.10529,104288,0
+IAF.US,D,20101220,000000,7.10529,7.10529,7.035,7.06992,141922,0
+IAF.US,D,20101221,000000,7.12287,7.39146,7.06992,7.07592,292325,0
+IAF.US,D,20101222,000000,7.12287,7.14609,7.0299,7.09929,184938,0
+IAF.US,D,20101223,000000,7.1112,7.25151,7.10529,7.21638,165625,0
+IAF.US,D,20101227,000000,7.19877,7.25151,7.13472,7.13472,169806,0
+IAF.US,D,20101228,000000,6.97674,7.0881,6.94143,7.0176,198978,0
+IAF.US,D,20101229,000000,7.07262,7.15842,7.00455,7.0113,195463,0
+IAF.US,D,20101230,000000,7.06011,7.08486,6.987,6.999,141357,0
+IAF.US,D,20101231,000000,7.01844,7.01844,6.94002,7.00455,120020,0
+IAF.US,D,20110103,000000,7.07592,7.07592,6.94755,6.99435,163217,0
+IAF.US,D,20110104,000000,6.98229,7.01151,6.77796,6.79563,320380,0
+IAF.US,D,20110105,000000,6.78393,6.79563,6.70188,6.73713,255586,0
+IAF.US,D,20110106,000000,6.73083,6.73713,6.64338,6.66093,315699,0
+IAF.US,D,20110107,000000,6.59661,6.64872,6.5613,6.61377,248020,0
+IAF.US,D,20110110,000000,6.57924,6.63768,6.53796,6.61377,233136,0
+IAF.US,D,20110111,000000,6.63768,6.70188,6.57924,6.63768,194572,0
+IAF.US,D,20110112,000000,6.64338,6.77229,6.63768,6.77229,235242,0
+IAF.US,D,20110113,000000,6.79563,6.85953,6.78393,6.81315,162996,0
+IAF.US,D,20110114,000000,6.80112,6.85953,6.75432,6.85398,127437,0
+IAF.US,D,20110118,000000,6.90039,6.91794,6.86523,6.87717,169951,0
+IAF.US,D,20110119,000000,6.88338,6.95919,6.87717,6.90675,150267,0
+IAF.US,D,20110120,000000,6.84237,6.84237,6.7251,6.82458,134350,0
+IAF.US,D,20110121,000000,6.85398,6.85398,6.75432,6.75999,90522.2,0
+IAF.US,D,20110124,000000,6.78942,6.87135,6.78942,6.86523,78442.2,0
+IAF.US,D,20110125,000000,6.81315,6.85398,6.78393,6.84237,129928,0
+IAF.US,D,20110126,000000,6.91794,6.95919,6.86523,6.88878,239161,0
+IAF.US,D,20110127,000000,6.87717,6.87717,6.82458,6.85398,181985,0
+IAF.US,D,20110128,000000,6.81906,6.84237,6.73083,6.74268,133971,0
+IAF.US,D,20110131,000000,6.80334,6.88161,6.77106,6.86937,146218,0
+IAF.US,D,20110201,000000,6.91224,6.99987,6.90675,6.97674,183946,0
+IAF.US,D,20110202,000000,6.97674,6.97674,6.90039,6.94755,118464,0
+IAF.US,D,20110203,000000,6.97674,7.01151,6.94143,6.98844,140035,0
+IAF.US,D,20110204,000000,7.035,7.06992,6.99435,7.06458,228666,0
+IAF.US,D,20110207,000000,7.09347,7.13472,7.05276,7.08222,136635,0
+IAF.US,D,20110208,000000,7.12287,7.18149,7.08222,7.18149,151281,0
+IAF.US,D,20110209,000000,7.14609,7.14609,7.0299,7.09929,152383,0
+IAF.US,D,20110210,000000,7.0299,7.09347,7.0299,7.09347,91759.3,0
+IAF.US,D,20110211,000000,7.035,7.09929,7.0299,7.09347,96561.5,0
+IAF.US,D,20110214,000000,7.0881,7.14021,7.0587,7.10529,132857,0
+IAF.US,D,20110215,000000,7.0881,7.1112,6.99435,7.08222,228912,0
+IAF.US,D,20110216,000000,7.09929,7.16454,7.09347,7.15797,144394,0
+IAF.US,D,20110218,000000,7.20489,7.21638,7.15797,7.19877,61108.7,0
+IAF.US,D,20110222,000000,7.11732,7.11732,6.98844,6.98844,196750,0
+IAF.US,D,20110223,000000,6.99435,7.07592,6.90039,6.97089,135040,0
+IAF.US,D,20110224,000000,6.98229,7.04109,6.94143,7.01151,173373,0
+IAF.US,D,20110225,000000,7.0881,7.13472,7.07592,7.12287,73931.3,0
+IAF.US,D,20110228,000000,7.16514,7.18944,7.14003,7.16514,88505.9,0
+IAF.US,D,20110301,000000,7.16349,7.21146,7.03791,7.09137,84639.1,0
+IAF.US,D,20110302,000000,7.10955,7.1931,7.10955,7.1931,85166.4,0
+IAF.US,D,20110303,000000,7.2354,7.24683,7.10367,7.1931,136345,0
+IAF.US,D,20110304,000000,7.21092,7.2399,7.1112,7.21092,106606,0
+IAF.US,D,20110307,000000,7.2399,7.24584,7.10529,7.1112,96226.7,0
+IAF.US,D,20110308,000000,7.16454,7.17513,7.09929,7.14021,119252,0
+IAF.US,D,20110309,000000,7.11732,7.18698,7.0881,7.09929,89401.7,0
+IAF.US,D,20110310,000000,7.01907,7.03116,6.9417,6.97803,146159,0
+IAF.US,D,20110311,000000,6.92409,6.99558,6.90018,6.95415,162419,0
+IAF.US,D,20110314,000000,6.91794,6.9537,6.89469,6.94755,96059.2,0
+IAF.US,D,20110315,000000,6.78393,6.87135,6.61377,6.78942,234211,0
+IAF.US,D,20110316,000000,6.78393,6.86523,6.73713,6.73713,148108,0
+IAF.US,D,20110317,000000,6.8097,6.8097,6.75039,6.80394,128712,0
+IAF.US,D,20110318,000000,6.94755,6.96555,6.87636,6.91182,91835.1,0
+IAF.US,D,20110321,000000,7.00209,7.06134,6.98415,7.04949,119680,0
+IAF.US,D,20110322,000000,7.06134,7.19925,7.02558,7.1337,191063,0
+IAF.US,D,20110323,000000,7.16349,7.1811,7.12143,7.1337,138169,0
+IAF.US,D,20110324,000000,7.1811,7.22274,7.16349,7.20561,156088,0
+IAF.US,D,20110325,000000,7.21734,7.25277,7.21146,7.22274,121287,0
+IAF.US,D,20110328,000000,7.25277,7.29522,7.18698,7.18698,138137,0
+IAF.US,D,20110329,000000,7.25277,7.33098,7.21734,7.33098,106310,0
+IAF.US,D,20110330,000000,7.37883,7.40838,7.32468,7.40226,68492.2,0
+IAF.US,D,20110331,000000,7.40127,7.44765,7.36902,7.42806,99379.7,0
+IAF.US,D,20110401,000000,7.43847,7.45026,7.42089,7.43253,56873.3,0
+IAF.US,D,20110404,000000,7.43847,7.45026,7.39614,7.40226,48949.9,0
+IAF.US,D,20110405,000000,7.38453,7.40838,7.36059,7.36059,86576.7,0
+IAF.US,D,20110406,000000,7.37883,7.42089,7.37265,7.42089,158740,0
+IAF.US,D,20110407,000000,7.42089,7.46844,7.31304,7.34856,112115,0
+IAF.US,D,20110408,000000,7.35447,7.43253,7.34856,7.43253,153777,0
+IAF.US,D,20110411,000000,7.44459,7.44459,7.19925,7.33689,243521,0
+IAF.US,D,20110412,000000,7.32468,7.32468,7.20561,7.27704,146992,0
+IAF.US,D,20110413,000000,7.33689,7.33689,7.24089,7.30098,126732,0
+IAF.US,D,20110414,000000,7.24089,7.34307,7.22886,7.33098,72580.2,0
+IAF.US,D,20110415,000000,7.37883,7.40226,7.24089,7.28262,226519,0
+IAF.US,D,20110418,000000,7.21734,7.30668,7.1337,7.27704,180315,0
+IAF.US,D,20110419,000000,7.2354,7.36059,7.2354,7.31895,130715,0
+IAF.US,D,20110420,000000,7.44459,7.46844,7.39086,7.45026,154896,0
+IAF.US,D,20110421,000000,7.45026,7.54062,7.45026,7.54062,142684,0
+IAF.US,D,20110425,000000,7.56387,7.5939,7.45602,7.54062,116554,0
+IAF.US,D,20110426,000000,7.54062,7.5939,7.49217,7.57023,113972,0
+IAF.US,D,20110427,000000,7.55226,7.63068,7.49835,7.63068,118131,0
+IAF.US,D,20110428,000000,7.58793,7.61781,7.55226,7.60635,154468,0
+IAF.US,D,20110429,000000,7.67502,7.7079,7.53891,7.7079,269047,0
+IAF.US,D,20110502,000000,7.67811,7.70811,7.62393,7.62393,153161,0
+IAF.US,D,20110503,000000,7.56387,7.62393,7.50444,7.57023,94361.6,0
+IAF.US,D,20110504,000000,7.55796,7.57023,7.48074,7.5222,102706,0
+IAF.US,D,20110505,000000,7.48074,7.51059,7.36059,7.40226,90889.4,0
+IAF.US,D,20110506,000000,7.49217,7.51671,7.31304,7.35447,252389,0
+IAF.US,D,20110509,000000,7.40838,7.48074,7.36059,7.46253,135984,0
+IAF.US,D,20110510,000000,7.44459,7.51059,7.41474,7.49217,105496,0
+IAF.US,D,20110511,000000,7.5222,7.52793,7.42089,7.48623,119987,0
+IAF.US,D,20110512,000000,7.45026,7.51059,7.37883,7.46253,189485,0
+IAF.US,D,20110513,000000,7.49217,7.49217,7.25277,7.25277,211653,0
+IAF.US,D,20110516,000000,7.24089,7.30668,7.21734,7.27704,101898,0
+IAF.US,D,20110517,000000,7.25277,7.34856,7.24683,7.34856,112664,0
+IAF.US,D,20110518,000000,7.37265,7.43253,7.34856,7.41474,113121,0
+IAF.US,D,20110519,000000,7.49217,7.49835,7.42089,7.45026,176649,0
+IAF.US,D,20110520,000000,7.46253,7.51059,7.40226,7.45026,64804.6,0
+IAF.US,D,20110523,000000,7.32468,7.39614,7.27704,7.33098,130875,0
+IAF.US,D,20110524,000000,7.35447,7.42662,7.33098,7.33098,129311,0
+IAF.US,D,20110525,000000,7.30668,7.36059,7.27704,7.33689,98652.2,0
+IAF.US,D,20110526,000000,7.40838,7.45026,7.37883,7.45026,138266,0
+IAF.US,D,20110527,000000,7.48623,7.49217,7.43253,7.45026,94963.2,0
+IAF.US,D,20110531,000000,7.47993,7.5114,7.42947,7.50528,123820,0
+IAF.US,D,20110601,000000,7.51059,7.55796,7.37883,7.39086,69428.6,0
+IAF.US,D,20110602,000000,7.40838,7.41474,7.29522,7.33689,119557,0
+IAF.US,D,20110603,000000,7.27704,7.31304,7.18698,7.30098,87803.9,0
+IAF.US,D,20110606,000000,7.30098,7.36059,7.27704,7.28262,71125.3,0
+IAF.US,D,20110607,000000,7.33632,7.36059,7.29324,7.29324,122677,0
+IAF.US,D,20110608,000000,7.25658,7.25658,7.19574,7.20129,90036.1,0
+IAF.US,D,20110609,000000,7.25091,7.25658,7.1523,7.2072,180161,0
+IAF.US,D,20110610,000000,7.23255,7.23255,7.12182,7.12815,92801.9,0
+IAF.US,D,20110613,000000,7.12758,7.1811,7.09137,7.10955,114422,0
+IAF.US,D,20110614,000000,7.1931,7.33098,7.18698,7.30668,71574.2,0
+IAF.US,D,20110615,000000,7.24089,7.24683,7.15143,7.21146,78122.6,0
+IAF.US,D,20110616,000000,7.18326,7.23255,7.10955,7.15842,145847,0
+IAF.US,D,20110617,000000,7.21986,7.4775,7.21335,7.25091,143429,0
+IAF.US,D,20110620,000000,7.23825,7.35447,7.12815,7.31202,172925,0
+IAF.US,D,20110621,000000,7.3974,7.51338,7.3731,7.51338,108128,0
+IAF.US,D,20110622,000000,7.48956,7.51338,7.3974,7.51338,78193.6,0
+IAF.US,D,20110623,000000,7.3974,7.44684,7.33632,7.44027,153057,0
+IAF.US,D,20110624,000000,7.47114,7.50789,7.3974,7.43412,135984,0
+IAF.US,D,20110627,000000,7.42194,7.42194,7.36059,7.36059,109220,0
+IAF.US,D,20110628,000000,7.40418,7.44027,7.36695,7.3974,127567,0
+IAF.US,D,20110629,000000,7.48341,7.50159,7.42806,7.43412,63068.7,0
+IAF.US,D,20110630,000000,7.55751,7.59696,7.50627,7.57086,137856,0
+IAF.US,D,20110701,000000,7.52646,7.62456,7.48956,7.56936,86643.2,0
+IAF.US,D,20110705,000000,7.53222,7.53891,7.46505,7.49589,67506.3,0
+IAF.US,D,20110706,000000,7.50789,7.50789,7.39125,7.43412,58670.4,0
+IAF.US,D,20110707,000000,7.50789,7.53222,7.49589,7.50159,85177.1,0
+IAF.US,D,20110708,000000,7.42194,7.54452,7.42194,7.54452,70673.5,0
+IAF.US,D,20110711,000000,7.47114,7.50789,7.42806,7.4775,109918,0
+IAF.US,D,20110712,000000,7.42806,7.48341,7.40985,7.40985,80418.9,0
+IAF.US,D,20110713,000000,7.47114,7.56936,7.45866,7.48956,138886,0
+IAF.US,D,20110714,000000,7.48341,7.52646,7.41639,7.43412,94308.2,0
+IAF.US,D,20110715,000000,7.48956,7.48956,7.39125,7.3974,165763,0
+IAF.US,D,20110718,000000,7.41639,7.49589,7.30584,7.32387,155986,0
+IAF.US,D,20110719,000000,7.41639,7.4775,7.3731,7.40985,117227,0
+IAF.US,D,20110720,000000,7.48341,7.50789,7.3974,7.50789,92709.4,0
+IAF.US,D,20110721,000000,7.50789,7.56936,7.45239,7.56936,94716.5,0
+IAF.US,D,20110722,000000,7.56936,7.56936,7.50159,7.50159,86695.6,0
+IAF.US,D,20110725,000000,7.44027,7.45239,7.31202,7.40985,137539,0
+IAF.US,D,20110726,000000,7.46745,7.50528,7.43562,7.45521,76049.5,0
+IAF.US,D,20110727,000000,7.42194,7.48341,7.37919,7.45866,122323,0
+IAF.US,D,20110728,000000,7.41639,7.47114,7.35447,7.35447,103290,0
+IAF.US,D,20110729,000000,7.30344,7.37265,7.25193,7.33491,87736.8,0
+IAF.US,D,20110801,000000,7.48956,7.55712,7.3974,7.47114,93158.8,0
+IAF.US,D,20110802,000000,7.40439,7.5114,7.27194,7.31607,131307,0
+IAF.US,D,20110803,000000,7.26828,7.29957,7.10955,7.23255,147734,0
+IAF.US,D,20110804,000000,7.07931,7.14609,6.60093,6.60681,449308,0
+IAF.US,D,20110805,000000,6.58251,6.64995,6.09186,6.42933,610466,0
+IAF.US,D,20110808,000000,6.22056,6.25116,5.88426,6.01848,315885,0
+IAF.US,D,20110809,000000,6.01848,6.40458,6.01848,6.40458,299547,0
+IAF.US,D,20110810,000000,6.34986,6.34986,6.13515,6.20274,170740,0
+IAF.US,D,20110811,000000,6.38643,6.42933,6.22056,6.36789,303197,0
+IAF.US,D,20110812,000000,6.39864,6.5337,6.31878,6.43485,138249,0
+IAF.US,D,20110815,000000,6.58251,6.72351,6.57615,6.6438,148124,0
+IAF.US,D,20110816,000000,6.55164,6.62562,6.50286,6.5574,158612,0
+IAF.US,D,20110817,000000,6.63768,6.8091,6.63768,6.68691,122428,0
+IAF.US,D,20110818,000000,6.52101,6.5574,6.37377,6.52101,92285.5,0
+IAF.US,D,20110819,000000,6.40458,6.58824,6.38052,6.43485,100243,0
+IAF.US,D,20110822,000000,6.52737,6.5574,6.38643,6.39255,107470,0
+IAF.US,D,20110823,000000,6.50286,6.58251,6.45342,6.5394,115635,0
+IAF.US,D,20110824,000000,6.52737,6.68691,6.52737,6.60681,87737.8,0
+IAF.US,D,20110825,000000,6.65586,6.67446,6.50853,6.57615,71296.7,0
+IAF.US,D,20110826,000000,6.5574,6.68079,6.50853,6.64995,57211.1,0
+IAF.US,D,20110829,000000,6.72351,6.74187,6.70488,6.71712,142976,0
+IAF.US,D,20110830,000000,6.67446,6.83379,6.62562,6.82785,85746.4,0
+IAF.US,D,20110831,000000,6.86937,6.93366,6.83607,6.83607,209552,0
+IAF.US,D,20110901,000000,6.83379,6.89469,6.77253,6.7788,86629,0
+IAF.US,D,20110902,000000,6.67359,6.70608,6.5241,6.63459,85505.6,0
+IAF.US,D,20110906,000000,6.4203,6.43914,6.29469,6.39522,135551,0
+IAF.US,D,20110907,000000,6.52119,6.54654,6.48942,6.54654,81291.3,0
+IAF.US,D,20110908,000000,6.53391,6.5907,6.47727,6.52737,87670.3,0
+IAF.US,D,20110909,000000,6.48324,6.48324,6.36969,6.43914,110543,0
+IAF.US,D,20110912,000000,6.26403,6.34986,6.20274,6.33741,143308,0
+IAF.US,D,20110913,000000,6.36789,6.38643,6.27627,6.38643,79425.7,0
+IAF.US,D,20110914,000000,6.35574,6.5337,6.18396,6.47853,185106,0
+IAF.US,D,20110915,000000,6.52101,6.5394,6.39255,6.47223,62003.1,0
+IAF.US,D,20110916,000000,6.50268,6.54654,6.45198,6.54654,43643.9,0
+IAF.US,D,20110919,000000,6.47853,6.54573,6.43485,6.54573,46090.1,0
+IAF.US,D,20110920,000000,6.54654,6.62847,6.54654,6.6099,64704.7,0
+IAF.US,D,20110921,000000,6.60351,6.64725,6.42687,6.43299,57430.4,0
+IAF.US,D,20110922,000000,6.28167,6.31941,6.12984,6.19314,186316,0
+IAF.US,D,20110923,000000,6.12984,7.0323,6.12372,6.18075,136786,0
+IAF.US,D,20110926,000000,6.16215,6.54042,6.12372,6.19314,138679,0
+IAF.US,D,20110927,000000,7.05729,7.05729,6.30018,6.30018,129629,0
+IAF.US,D,20110928,000000,6.39522,6.48324,6.22482,6.22482,84731.7,0
+IAF.US,D,20110929,000000,6.28791,6.32595,6.14925,6.28167,118955,0
+IAF.US,D,20110930,000000,6.15189,6.24525,6.01236,6.03855,137503,0
+IAF.US,D,20111003,000000,6.09858,6.10515,5.63202,5.68842,237345,0
+IAF.US,D,20111004,000000,5.45529,5.5752,5.33526,5.53122,352968,0
+IAF.US,D,20111005,000000,5.53122,5.79582,5.4804,5.71374,202223,0
+IAF.US,D,20111006,000000,5.76459,5.94741,5.73942,5.93475,118466,0
+IAF.US,D,20111007,000000,6.01641,6.09225,5.97867,5.97867,74568.2,0
+IAF.US,D,20111010,000000,6.09858,6.2436,6.07998,6.22482,67587.1,0
+IAF.US,D,20111011,000000,6.17391,6.31941,6.15516,6.28167,116428,0
+IAF.US,D,20111012,000000,6.31269,6.43914,6.31269,6.41379,116231,0
+IAF.US,D,20111013,000000,6.36969,6.43299,6.31269,6.43299,69955.9,0
+IAF.US,D,20111014,000000,6.50268,6.65361,6.47094,6.57765,138765,0
+IAF.US,D,20111017,000000,6.5529,6.87459,6.53391,6.63459,144062,0
+IAF.US,D,20111018,000000,6.59703,6.61569,6.50268,6.57765,78491.7,0
+IAF.US,D,20111019,000000,6.60351,6.63459,6.49593,6.55899,49971,0
+IAF.US,D,20111020,000000,6.49593,6.52119,6.4203,6.48942,56317.7,0
+IAF.US,D,20111021,000000,6.57168,6.57765,6.4077,6.45198,143774,0
+IAF.US,D,20111024,000000,6.55899,6.62172,6.54654,6.5907,116746,0
+IAF.US,D,20111025,000000,6.55899,6.55899,6.36333,6.4077,183642,0
+IAF.US,D,20111026,000000,6.44586,6.47094,6.36969,6.45198,92216.5,0
+IAF.US,D,20111027,000000,6.69141,6.86175,6.66015,6.76758,233836,0
+IAF.US,D,20111028,000000,6.69732,6.74211,6.61569,6.70995,143569,0
+IAF.US,D,20111031,000000,6.54618,6.55926,6.48612,6.49917,67250.8,0
+IAF.US,D,20111101,000000,6.2436,6.4203,6.14925,6.35049,114431,0
+IAF.US,D,20111102,000000,6.5529,6.5529,6.357,6.4203,63390.4,0
+IAF.US,D,20111103,000000,6.39522,6.46485,6.36969,6.45789,69645.5,0
+IAF.US,D,20111104,000000,6.49155,6.49761,6.33507,6.45198,93951.8,0
+IAF.US,D,20111107,000000,6.43299,6.49593,6.38847,6.48942,40592.3,0
+IAF.US,D,20111108,000000,6.49593,6.62172,6.45789,6.62172,73977.8,0
+IAF.US,D,20111109,000000,6.45789,6.48324,6.30675,6.40113,148609,0
+IAF.US,D,20111110,000000,6.43299,6.51492,6.36333,6.4077,86594.8,0
+IAF.US,D,20111111,000000,6.48324,6.60351,6.48324,6.53391,55021,0
+IAF.US,D,20111114,000000,6.50841,6.52737,6.34476,6.37617,72918,0
+IAF.US,D,20111115,000000,6.31941,6.54654,6.31941,6.42687,73605.3,0
+IAF.US,D,20111116,000000,6.33225,6.45198,6.33225,6.35049,68972.4,0
+IAF.US,D,20111117,000000,6.33858,6.36333,6.17391,6.2565,137214,0
+IAF.US,D,20111118,000000,6.2436,6.28167,6.21849,6.24993,79541.2,0
+IAF.US,D,20111121,000000,6.14925,6.19968,5.99787,6.02301,187574,0
+IAF.US,D,20111122,000000,6.02934,6.04263,5.92845,5.94741,139883,0
+IAF.US,D,20111123,000000,5.82099,5.84001,5.62587,5.72001,248504,0
+IAF.US,D,20111125,000000,5.68842,5.74578,5.64471,5.64471,77810.3,0
+IAF.US,D,20111128,000000,5.80194,5.88471,5.78952,5.81502,183074,0
+IAF.US,D,20111129,000000,5.83383,5.94111,5.74578,5.8467,159597,0
+IAF.US,D,20111130,000000,6.07221,6.16557,6.07221,6.15189,259734,0
+IAF.US,D,20111201,000000,6.15516,6.18699,6.0606,6.14925,145278,0
+IAF.US,D,20111202,000000,6.2436,6.28167,6.19314,6.20583,114436,0
+IAF.US,D,20111205,000000,6.30018,6.32595,6.23094,6.26895,166189,0
+IAF.US,D,20111206,000000,6.17847,6.25059,6.15942,6.23769,89113.4,0
+IAF.US,D,20111207,000000,6.20505,6.28938,6.15942,6.27021,107673,0
+IAF.US,D,20111208,000000,6.23094,6.23094,6.08811,6.1662,60720.5,0
+IAF.US,D,20111209,000000,6.11373,6.25059,6.10128,6.21153,152454,0
+IAF.US,D,20111212,000000,6.16215,6.16215,6.01641,6.10515,108285,0
+IAF.US,D,20111213,000000,6.08613,6.12984,5.98539,5.98539,116232,0
+IAF.US,D,20111214,000000,5.98539,5.98539,5.85243,5.89698,123245,0
+IAF.US,D,20111215,000000,5.92191,5.96619,5.87754,5.87754,107247,0
+IAF.US,D,20111216,000000,5.92533,5.99727,5.8671,5.91882,157097,0
+IAF.US,D,20111219,000000,5.86569,5.8908,5.75829,5.75829,128790,0
+IAF.US,D,20111220,000000,5.82771,5.9775,5.82771,5.9775,107550,0
+IAF.US,D,20111221,000000,5.95194,5.9775,5.91882,5.94495,118055,0
+IAF.US,D,20111222,000000,5.92533,6.02301,5.92533,5.95194,162688,0
+IAF.US,D,20111223,000000,5.9775,6.08184,5.95782,6.08184,122981,0
+IAF.US,D,20111227,000000,6.06177,6.07488,6.00363,6.02301,177098,0
+IAF.US,D,20111228,000000,5.99727,5.99727,5.87364,5.90616,172914,0
+IAF.US,D,20111229,000000,5.87364,5.90616,5.8608,5.8992,192733,0
+IAF.US,D,20111230,000000,5.8671,5.89227,5.82138,5.88591,239886,0
+IAF.US,D,20120103,000000,5.99034,6.11373,5.99034,6.08811,177837,0
+IAF.US,D,20120104,000000,6.12045,6.19842,6.07488,6.19842,100640,0
+IAF.US,D,20120105,000000,6.12735,6.17292,6.06177,6.17292,121784,0
+IAF.US,D,20120106,000000,6.13962,6.13962,6.07488,6.10773,85872.7,0
+IAF.US,D,20120109,000000,6.11373,6.13962,6.09468,6.12735,81050.9,0
+IAF.US,D,20120110,000000,6.19842,6.30267,6.19842,6.27021,126824,0
+IAF.US,D,20120111,000000,6.25692,6.31593,6.25692,6.28329,53161.8,0
+IAF.US,D,20120112,000000,6.30267,6.38064,6.28329,6.36111,146758,0
+IAF.US,D,20120113,000000,6.33507,6.37392,6.21768,6.36738,176109,0
+IAF.US,D,20120117,000000,6.41931,6.54351,6.40707,6.40707,179119,0
+IAF.US,D,20120118,000000,6.43914,6.5241,6.43914,6.51759,98029.6,0
+IAF.US,D,20120119,000000,6.5241,6.55659,6.43914,6.43914,138535,0
+IAF.US,D,20120120,000000,6.47199,6.51759,6.44607,6.49155,118350,0
+IAF.US,D,20120123,000000,6.50388,6.56919,6.49155,6.54351,94586.3,0
+IAF.US,D,20120124,000000,6.51087,6.55659,6.47853,6.53697,65999.5,0
+IAF.US,D,20120125,000000,6.54981,6.6669,6.53037,6.6669,87123,0
+IAF.US,D,20120126,000000,6.69258,6.78435,6.67998,6.69978,78736,0
+IAF.US,D,20120127,000000,6.7251,6.81597,6.6669,6.81597,82694.3,0
+IAF.US,D,20120130,000000,6.75144,6.82296,6.64074,6.82296,143817,0
+IAF.US,D,20120131,000000,6.83259,6.87933,6.81966,6.82605,126123,0
+IAF.US,D,20120201,000000,6.85545,7.05702,6.85545,6.95349,116700,0
+IAF.US,D,20120202,000000,6.96615,7.09581,6.95982,7.02456,81610.9,0
+IAF.US,D,20120203,000000,7.06992,7.18698,7.06992,7.15467,131204,0
+IAF.US,D,20120206,000000,7.15467,7.16085,7.03092,7.14822,95169.3,0
+IAF.US,D,20120207,000000,7.1676,7.18698,7.08339,7.12203,82900.8,0
+IAF.US,D,20120208,000000,7.13532,7.19373,7.07643,7.08339,107558,0
+IAF.US,D,20120209,000000,7.09581,7.14822,7.06992,7.06992,75215.3,0
+IAF.US,D,20120210,000000,6.96615,6.9921,6.87546,6.93366,131778,0
+IAF.US,D,20120213,000000,6.94692,7.08339,6.94692,7.00455,148605,0
+IAF.US,D,20120214,000000,6.95982,7.02456,6.92691,6.96615,65360.7,0
+IAF.US,D,20120215,000000,6.9987,7.0638,6.97227,7.01844,47912.6,0
+IAF.US,D,20120216,000000,6.95982,7.05702,6.94692,6.9987,60502.7,0
+IAF.US,D,20120217,000000,6.9921,7.04439,6.92691,6.98556,95811.5,0
+IAF.US,D,20120221,000000,7.0638,7.18698,7.0638,7.08975,123890,0
+IAF.US,D,20120222,000000,7.10937,7.14165,7.08339,7.10259,45736.2,0
+IAF.US,D,20120223,000000,7.11549,7.23951,7.11549,7.16085,141493,0
+IAF.US,D,20120224,000000,7.23951,7.23951,7.10937,7.14822,115337,0
+IAF.US,D,20120227,000000,7.12203,7.20621,7.09581,7.20003,53228.8,0
+IAF.US,D,20120228,000000,7.20621,7.22619,7.07643,7.14165,94025.8,0
+IAF.US,D,20120229,000000,7.22865,7.24929,7.07832,7.11243,81788.1,0
+IAF.US,D,20120301,000000,7.08339,7.1676,7.08339,7.12896,68463.8,0
+IAF.US,D,20120302,000000,7.11996,7.1394,7.10628,7.11996,59164.8,0
+IAF.US,D,20120305,000000,7.11549,7.12203,7.05702,7.10259,48489.7,0
+IAF.US,D,20120306,000000,6.97272,6.97272,6.71283,6.75942,295102,0
+IAF.US,D,20120307,000000,6.79947,6.87279,6.77292,6.84603,48434.4,0
+IAF.US,D,20120308,000000,6.87279,6.94638,6.86607,6.91935,52703.6,0
+IAF.US,D,20120309,000000,6.97923,7.02597,6.93978,6.99972,66338.3,0
+IAF.US,D,20120312,000000,6.94692,6.94692,6.8622,6.90102,89091.4,0
+IAF.US,D,20120313,000000,6.94002,7.05075,6.94002,7.03791,81890.9,0
+IAF.US,D,20120314,000000,7.05075,7.08975,7.00455,7.03791,44277.4,0
+IAF.US,D,20120315,000000,7.05702,7.14822,7.05702,7.09581,103215,0
+IAF.US,D,20120316,000000,7.07319,7.17939,7.07319,7.16001,60532.5,0
+IAF.US,D,20120319,000000,7.13532,7.24584,7.13532,7.20621,67690.8,0
+IAF.US,D,20120320,000000,7.1529,7.1529,7.04583,7.09929,112812,0
+IAF.US,D,20120321,000000,7.05975,7.0932,7.01295,7.03296,76056.8,0
+IAF.US,D,20120322,000000,6.99972,7.0863,6.91326,7.0797,105880,0
+IAF.US,D,20120323,000000,7.0797,7.18632,7.01295,7.1529,106194,0
+IAF.US,D,20120326,000000,7.21965,7.28691,7.21965,7.2462,101790,0
+IAF.US,D,20120327,000000,7.0797,7.293,7.07319,7.21965,62181.2,0
+IAF.US,D,20120328,000000,7.28031,7.28031,6.99291,7.05294,168598,0
+IAF.US,D,20120329,000000,7.01907,7.05294,6.99972,7.04583,64852.1,0
+IAF.US,D,20120330,000000,7.06605,7.17306,7.03929,7.17306,80406.2,0
+IAF.US,D,20120402,000000,7.11996,7.1394,7.05294,7.05294,92711.9,0
+IAF.US,D,20120403,000000,7.0797,7.0797,6.96639,6.99291,76833.2,0
+IAF.US,D,20120404,000000,6.97272,6.97923,6.91935,6.94638,49192.7,0
+IAF.US,D,20120405,000000,6.94638,7.01295,6.94638,6.99972,18126,0
+IAF.US,D,20120409,000000,6.93261,7.01295,6.90627,6.97923,57806.4,0
+IAF.US,D,20120410,000000,6.97272,7.04583,6.89283,6.89283,97456.3,0
+IAF.US,D,20120411,000000,6.95982,7.01907,6.95307,6.95307,69515.3,0
+IAF.US,D,20120412,000000,7.01295,7.14609,7.01295,7.10628,116142,0
+IAF.US,D,20120413,000000,7.12629,7.16001,7.07319,7.11996,99959.8,0
+IAF.US,D,20120416,000000,7.20594,7.20594,7.05975,7.07319,130169,0
+IAF.US,D,20120417,000000,7.09929,7.1529,7.07319,7.0863,58394.3,0
+IAF.US,D,20120418,000000,7.0863,7.17306,7.0863,7.16613,34775.7,0
+IAF.US,D,20120419,000000,7.13286,7.21272,7.09929,7.19967,51511.1,0
+IAF.US,D,20120420,000000,7.21272,7.21272,7.1529,7.19967,38000.2,0
+IAF.US,D,20120423,000000,7.10628,7.1394,7.03929,7.0863,47683,0
+IAF.US,D,20120424,000000,7.0863,7.18632,7.0863,7.0932,34755.2,0
+IAF.US,D,20120425,000000,7.17306,7.19292,7.14609,7.16001,39834.5,0
+IAF.US,D,20120426,000000,7.13286,7.33995,7.13286,7.33365,121061,0
+IAF.US,D,20120427,000000,7.33995,7.44027,7.30635,7.40676,123865,0
+IAF.US,D,20120430,000000,7.41312,7.41312,7.2666,7.35288,59925.5,0
+IAF.US,D,20120501,000000,7.34628,7.3731,7.25967,7.293,90635.3,0
+IAF.US,D,20120502,000000,7.19292,7.27362,7.1394,7.20594,122357,0
+IAF.US,D,20120503,000000,7.21965,7.22637,7.1394,7.17306,68278.3,0
+IAF.US,D,20120504,000000,7.10628,7.10628,6.87933,6.90627,154564,0
+IAF.US,D,20120507,000000,6.86607,6.94638,6.68607,6.90627,120854,0
+IAF.US,D,20120508,000000,6.82605,6.86607,6.71916,6.86607,117561,0
+IAF.US,D,20120509,000000,6.76599,6.84603,6.75942,6.81966,51104.3,0
+IAF.US,D,20120510,000000,6.89958,6.96639,6.87279,6.87279,39389,0
+IAF.US,D,20120511,000000,6.77922,6.87279,6.76599,6.78615,57099.5,0
+IAF.US,D,20120514,000000,6.68607,6.78615,6.68607,6.71283,77846,0
+IAF.US,D,20120515,000000,6.68607,6.7392,6.6393,6.6393,75469.9,0
+IAF.US,D,20120516,000000,6.57231,6.62583,6.53268,6.53268,93790.8,0
+IAF.US,D,20120517,000000,6.49917,6.60597,6.48612,6.48612,51197.3,0
+IAF.US,D,20120518,000000,6.44607,6.49257,6.29244,6.30528,118487,0
+IAF.US,D,20120521,000000,6.35208,6.41889,6.29244,6.39927,60724.4,0
+IAF.US,D,20120522,000000,6.42606,6.47244,6.33924,6.34518,123313,0
+IAF.US,D,20120523,000000,6.30528,6.32595,6.21237,6.29244,102405,0
+IAF.US,D,20120524,000000,6.33249,6.34518,6.24525,6.30528,88026.6,0
+IAF.US,D,20120525,000000,6.29883,6.29883,6.23916,6.27225,32282.1,0
+IAF.US,D,20120529,000000,6.3723,6.60597,6.3723,6.55248,92515.6,0
+IAF.US,D,20120530,000000,6.46584,6.46584,6.33249,6.33249,88333.1,0
+IAF.US,D,20120531,000000,6.34518,6.42606,6.33924,6.41211,72554.7,0
+IAF.US,D,20120601,000000,6.32595,6.33924,6.252,6.27225,69023.8,0
+IAF.US,D,20120604,000000,6.26502,6.35865,6.22548,6.25896,49108.5,0
+IAF.US,D,20120605,000000,6.27651,6.38598,6.27651,6.37863,45165.4,0
+IAF.US,D,20120606,000000,6.41994,6.67386,6.41994,6.66015,60011.2,0
+IAF.US,D,20120607,000000,7.04361,7.04361,6.6669,6.67386,52009.9,0
+IAF.US,D,20120608,000000,6.72855,6.72855,6.56436,6.61191,37003.6,0
+IAF.US,D,20120611,000000,6.61887,6.62583,6.55926,6.55926,57507.3,0
+IAF.US,D,20120612,000000,6.58602,6.60597,6.55248,6.59235,48152,0
+IAF.US,D,20120613,000000,6.53898,6.65952,6.49257,6.58602,44497.7,0
+IAF.US,D,20120614,000000,6.53268,6.59907,6.48612,6.57966,65743.5,0
+IAF.US,D,20120615,000000,6.56436,6.61191,6.56436,6.61191,71802.3,0
+IAF.US,D,20120618,000000,6.65262,6.69258,6.61887,6.68607,79135.4,0
+IAF.US,D,20120619,000000,6.72855,6.86523,6.70794,6.7974,141045,0
+IAF.US,D,20120620,000000,6.83805,6.85197,6.77643,6.83157,67185.6,0
+IAF.US,D,20120621,000000,6.80376,6.83157,6.6669,6.72183,93609.2,0
+IAF.US,D,20120622,000000,6.70101,6.78312,6.6669,6.73527,56953.6,0
+IAF.US,D,20120625,000000,6.66015,6.72855,6.61866,6.69426,83348.3,0
+IAF.US,D,20120626,000000,6.70101,6.7422,6.62583,6.63237,134191,0
+IAF.US,D,20120627,000000,6.67386,6.72855,6.64644,6.69426,91140,0
+IAF.US,D,20120628,000000,6.68079,6.71514,6.53652,6.63237,72146,0
+IAF.US,D,20120629,000000,6.7629,6.84486,6.7629,6.83805,70322.5,0
+IAF.US,D,20120702,000000,6.85872,6.94065,6.85872,6.94065,42651.7,0
+IAF.US,D,20120703,000000,6.90675,7.00929,6.86523,6.96144,36125.3,0
+IAF.US,D,20120705,000000,6.92691,6.95445,6.85872,6.94755,88849,0
+IAF.US,D,20120706,000000,6.84486,6.87912,6.80376,6.87243,41217.9,0
+IAF.US,D,20120709,000000,6.81051,6.81765,6.75612,6.80376,66105.3,0
+IAF.US,D,20120710,000000,6.85872,6.85872,6.60519,6.63237,181259,0
+IAF.US,D,20120711,000000,6.6873,6.7629,6.67386,6.7422,50488,0
+IAF.US,D,20120712,000000,6.60519,6.65298,6.51609,6.62583,70639.7,0
+IAF.US,D,20120713,000000,6.70101,6.84486,6.6669,6.83805,144593,0
+IAF.US,D,20120716,000000,6.85197,6.85197,6.78312,6.84486,120845,0
+IAF.US,D,20120717,000000,6.85197,6.88608,6.76962,6.83805,52246.8,0
+IAF.US,D,20120718,000000,6.81051,6.90675,6.7629,6.89283,77403.5,0
+IAF.US,D,20120719,000000,6.96144,6.98886,6.91386,6.95445,67123.5,0
+IAF.US,D,20120720,000000,6.87912,6.96144,6.87912,6.92061,46690.3,0
+IAF.US,D,20120723,000000,6.76962,6.77643,6.70101,6.76962,71156.2,0
+IAF.US,D,20120724,000000,6.7422,6.79008,6.66015,6.73527,59538.8,0
+IAF.US,D,20120725,000000,6.7629,6.79008,6.72183,6.75612,59154.5,0
+IAF.US,D,20120726,000000,6.85872,6.92061,6.82443,6.88608,64260.7,0
+IAF.US,D,20120727,000000,6.96879,7.05753,6.94755,7.05753,68229.8,0
+IAF.US,D,20120730,000000,7.07832,7.07832,7.03029,7.05753,54142.3,0
+IAF.US,D,20120731,000000,7.06443,7.07097,7.03029,7.05054,78997.9,0
+IAF.US,D,20120801,000000,7.07832,7.07832,6.975,6.975,73249.9,0
+IAF.US,D,20120802,000000,6.94065,6.96879,6.92691,6.96144,28342.4,0
+IAF.US,D,20120803,000000,7.01598,7.09875,7.00929,7.05753,43258.2,0
+IAF.US,D,20120806,000000,7.10529,7.12572,7.07097,7.09158,76867,0
+IAF.US,D,20120807,000000,7.11243,7.12572,7.08459,7.09158,52554.3,0
+IAF.US,D,20120808,000000,7.07832,7.13916,7.07832,7.11243,58344.4,0
+IAF.US,D,20120809,000000,7.07097,7.11915,7.07097,7.11243,39207.9,0
+IAF.US,D,20120810,000000,7.03029,7.08459,7.00929,7.05054,62594.9,0
+IAF.US,D,20120813,000000,7.03722,7.03722,6.96879,7.01598,56408.3,0
+IAF.US,D,20120814,000000,7.03029,7.04361,6.98193,6.98886,35885.5,0
+IAF.US,D,20120815,000000,6.94065,6.975,6.93387,6.96879,64802.2,0
+IAF.US,D,20120816,000000,6.98886,7.07097,6.98886,7.05054,64229.9,0
+IAF.US,D,20120817,000000,7.07097,7.07097,7.00929,7.03722,51877.7,0
+IAF.US,D,20120820,000000,7.03722,7.07097,7.03722,7.05753,73631.7,0
+IAF.US,D,20120821,000000,7.11915,7.16718,7.06443,7.06443,102519,0
+IAF.US,D,20120822,000000,7.02321,7.11243,7.02321,7.05753,88276.3,0
+IAF.US,D,20120823,000000,7.05753,7.05753,6.98193,6.98193,93500.5,0
+IAF.US,D,20120824,000000,6.95445,7.00929,6.92691,6.94755,109449,0
+IAF.US,D,20120827,000000,6.92061,6.95445,6.89283,6.89283,137186,0
+IAF.US,D,20120828,000000,6.92691,6.94755,6.90018,6.92691,85722,0
+IAF.US,D,20120829,000000,6.92691,6.92691,6.87243,6.87243,110014,0
+IAF.US,D,20120830,000000,6.82443,6.85197,6.76962,6.76962,116631,0
+IAF.US,D,20120831,000000,6.83157,6.89283,6.81765,6.88608,59248.5,0
+IAF.US,D,20120904,000000,6.84486,6.84486,6.7488,6.76962,148419,0
+IAF.US,D,20120905,000000,6.73527,6.76962,6.71514,6.7422,111550,0
+IAF.US,D,20120906,000000,6.79008,6.90675,6.78312,6.88608,138675,0
+IAF.US,D,20120907,000000,6.90675,6.95445,6.90675,6.95445,50294.1,0
+IAF.US,D,20120910,000000,6.91386,6.92061,6.85197,6.85197,77607.6,0
+IAF.US,D,20120911,000000,6.89283,6.96879,6.89283,6.93387,105652,0
+IAF.US,D,20120912,000000,7.01598,7.02321,6.96879,7.02321,127437,0
+IAF.US,D,20120913,000000,6.96879,7.18086,6.96879,7.17393,163057,0
+IAF.US,D,20120914,000000,7.18086,7.28361,7.17393,7.20129,154029,0
+IAF.US,D,20120917,000000,7.19478,7.23576,7.11243,7.16043,108583,0
+IAF.US,D,20120918,000000,7.09158,7.13916,7.02321,7.13916,95619.6,0
+IAF.US,D,20120919,000000,7.17393,7.20129,7.13265,7.18719,117246,0
+IAF.US,D,20120920,000000,7.12572,7.28361,7.11243,7.24929,81772,0
+IAF.US,D,20120921,000000,7.27647,7.36572,7.27647,7.32447,88945,0
+IAF.US,D,20120924,000000,7.26261,7.33119,7.24929,7.32447,94777.7,0
+IAF.US,D,20120925,000000,7.37247,7.37247,7.26954,7.26954,124219,0
+IAF.US,D,20120926,000000,7.2975,7.2975,7.09398,7.12959,121755,0
+IAF.US,D,20120927,000000,7.23459,7.2975,7.19949,7.25604,53023.7,0
+IAF.US,D,20120928,000000,7.1925,7.29054,7.15044,7.28379,49784,0
+IAF.US,D,20121001,000000,7.27689,7.34013,7.19949,7.23459,158407,0
+IAF.US,D,20121002,000000,7.2975,7.2975,7.20594,7.22805,66260,0
+IAF.US,D,20121003,000000,7.22805,7.22805,7.17189,7.17189,65809.6,0
+IAF.US,D,20121004,000000,7.22064,7.22805,7.18551,7.22064,58833.4,0
+IAF.US,D,20121005,000000,7.26954,7.26954,7.12959,7.15044,106225,0
+IAF.US,D,20121008,000000,7.14348,7.15044,7.10832,7.14348,45891.4,0
+IAF.US,D,20121009,000000,7.19949,7.22064,7.08018,7.12959,168127,0
+IAF.US,D,20121010,000000,7.15044,7.17858,7.03806,7.08018,97730.5,0
+IAF.US,D,20121011,000000,7.12227,7.18551,7.12227,7.17858,118487,0
+IAF.US,D,20121012,000000,7.24866,7.26237,7.12227,7.24173,139211,0
+IAF.US,D,20121015,000000,7.31202,7.31202,7.15044,7.23459,117651,0
+IAF.US,D,20121016,000000,7.26237,7.2975,7.22805,7.2975,38255.8,0
+IAF.US,D,20121017,000000,7.32588,7.40286,7.32588,7.34013,89170.7,0
+IAF.US,D,20121018,000000,7.35369,7.40286,7.34013,7.37511,52695.7,0
+IAF.US,D,20121019,000000,7.36059,7.36059,7.26237,7.26237,42569,0
+IAF.US,D,20121022,000000,7.26237,7.36797,7.25604,7.31895,36788.7,0
+IAF.US,D,20121023,000000,7.25604,7.28379,7.16514,7.25604,72533.2,0
+IAF.US,D,20121024,000000,7.28379,7.31895,7.22805,7.24173,28502,0
+IAF.US,D,20121025,000000,7.31202,7.36059,7.24173,7.26237,42453.4,0
+IAF.US,D,20121026,000000,7.24866,7.28379,7.19949,7.24866,51541.4,0
+IAF.US,D,20121031,000000,7.23459,7.28379,7.16514,7.27689,69072.3,0
+IAF.US,D,20121101,000000,7.24173,7.32588,7.22064,7.29054,61952.6,0
+IAF.US,D,20121102,000000,7.30482,7.32588,7.23459,7.24866,24104.1,0
+IAF.US,D,20121105,000000,7.22064,7.25604,7.20594,7.22805,49112.4,0
+IAF.US,D,20121106,000000,7.28379,7.35369,7.28379,7.31895,36421,0
+IAF.US,D,20121107,000000,7.2975,7.2975,7.22064,7.2975,73440.8,0
+IAF.US,D,20121108,000000,7.30482,7.34013,7.23459,7.27689,66680,0
+IAF.US,D,20121109,000000,7.24866,7.34691,7.17858,7.24866,111110,0
+IAF.US,D,20121112,000000,7.24866,7.2975,7.23459,7.27689,45069.4,0
+IAF.US,D,20121113,000000,7.17858,7.2975,7.08708,7.17189,83676.2,0
+IAF.US,D,20121114,000000,7.20594,7.22064,6.96084,6.96084,83327.2,0
+IAF.US,D,20121115,000000,6.94716,6.98886,6.65241,6.72981,171505,0
+IAF.US,D,20121116,000000,6.7368,6.92574,6.61005,6.92574,123982,0
+IAF.US,D,20121119,000000,6.95433,7.13655,6.95433,7.09398,60055.7,0
+IAF.US,D,20121120,000000,7.09398,7.10118,7.03806,7.09398,66096.5,0
+IAF.US,D,20121121,000000,7.0452,7.0452,6.93261,7.01031,173687,0
+IAF.US,D,20121123,000000,7.08018,7.20594,7.0734,7.19949,36606.1,0
+IAF.US,D,20121126,000000,7.17189,7.17189,6.975,7.08018,117260,0
+IAF.US,D,20121127,000000,7.12959,7.14348,7.0734,7.12227,47856.3,0
+IAF.US,D,20121128,000000,7.10118,7.19949,7.06605,7.19949,67896.4,0
+IAF.US,D,20121129,000000,7.19949,7.25604,7.1925,7.19949,77999.2,0
+IAF.US,D,20121130,000000,7.25604,7.25604,7.17858,7.24866,40749.4,0
+IAF.US,D,20121203,000000,7.25604,7.29054,7.22805,7.25604,42666.9,0
+IAF.US,D,20121204,000000,7.24866,7.29054,7.22805,7.29054,55706.8,0
+IAF.US,D,20121205,000000,7.2975,7.31202,7.26237,7.31202,24158.9,0
+IAF.US,D,20121206,000000,7.31202,7.33344,7.24866,7.30482,54327.8,0
+IAF.US,D,20121207,000000,7.34013,7.34013,7.22805,7.29054,60347.5,0
+IAF.US,D,20121210,000000,7.31895,7.35369,7.28379,7.31895,40623.1,0
+IAF.US,D,20121211,000000,7.36797,7.44522,7.31895,7.43133,61044.1,0
+IAF.US,D,20121212,000000,7.44522,7.473,7.36797,7.39578,61452.3,0
+IAF.US,D,20121213,000000,7.39578,7.41693,7.33344,7.37511,45975.1,0
+IAF.US,D,20121214,000000,7.39578,7.40286,7.30482,7.33344,62731.5,0
+IAF.US,D,20121217,000000,7.2975,7.34013,7.26954,7.32588,71899.3,0
+IAF.US,D,20121218,000000,7.30482,7.39578,7.27689,7.39578,60054.3,0
+IAF.US,D,20121219,000000,7.36797,7.473,7.30482,7.43133,57292.4,0
+IAF.US,D,20121220,000000,7.45191,7.473,7.38201,7.43826,57364.3,0
+IAF.US,D,20121221,000000,7.32588,7.43826,7.32588,7.42437,56079.3,0
+IAF.US,D,20121224,000000,7.37511,7.45191,7.34013,7.34013,48193.6,0
+IAF.US,D,20121226,000000,7.38201,7.43826,7.34013,7.43133,46506.2,0
+IAF.US,D,20121227,000000,7.49238,7.49238,7.35615,7.46355,60892.3,0
+IAF.US,D,20121228,000000,7.48545,7.49238,7.35615,7.49238,82289.4,0
+IAF.US,D,20121231,000000,7.45623,7.52163,7.4211,7.52163,71115.5,0
+IAF.US,D,20130102,000000,7.6368,7.64394,7.54284,7.61535,103020,0
+IAF.US,D,20130103,000000,7.61535,7.63005,7.57206,7.62252,52463.7,0
+IAF.US,D,20130104,000000,7.61535,7.62252,7.57206,7.62252,36698.6,0
+IAF.US,D,20130107,000000,7.57896,7.64394,7.57896,7.64394,67176.3,0
+IAF.US,D,20130108,000000,7.6368,7.6368,7.53567,7.53567,168369,0
+IAF.US,D,20130109,000000,7.57206,7.62252,7.53567,7.62252,73646.4,0
+IAF.US,D,20130110,000000,7.6368,7.67292,7.63005,7.67292,92565,0
+IAF.US,D,20130111,000000,7.70199,7.74465,7.65132,7.73691,142300,0
+IAF.US,D,20130114,000000,7.72299,7.78752,7.67991,7.75938,130229,0
+IAF.US,D,20130115,000000,7.67292,7.72299,7.64394,7.67292,100961,0
+IAF.US,D,20130116,000000,7.65132,7.7304,7.65132,7.71609,54171.2,0
+IAF.US,D,20130117,000000,7.75158,7.75158,7.67292,7.67292,82382.4,0
+IAF.US,D,20130118,000000,7.67292,7.72299,7.63005,7.68681,83854.9,0
+IAF.US,D,20130122,000000,7.69458,7.70889,7.62252,7.67991,70196.7,0
+IAF.US,D,20130123,000000,7.68681,7.76655,7.67991,7.76655,65232.9,0
+IAF.US,D,20130124,000000,7.72299,7.7739,7.71609,7.74465,43314,0
+IAF.US,D,20130125,000000,7.75158,7.75158,7.70199,7.72299,46269.3,0
+IAF.US,D,20130128,000000,7.76655,7.76655,7.69458,7.74465,61439.6,0
+IAF.US,D,20130129,000000,7.78062,7.78752,7.7304,7.76655,58802.5,0
+IAF.US,D,20130130,000000,7.80228,7.81716,7.75158,7.7739,39499.6,0
+IAF.US,D,20130131,000000,7.75938,7.7739,7.72299,7.7739,35022.9,0
+IAF.US,D,20130201,000000,7.80228,7.85295,7.80228,7.85295,60541.3,0
+IAF.US,D,20130204,000000,7.78752,7.85295,7.72299,7.78752,53324.8,0
+IAF.US,D,20130205,000000,7.7739,7.83822,7.75938,7.83822,38889.7,0
+IAF.US,D,20130206,000000,7.78752,7.85295,7.78062,7.85295,56984.9,0
+IAF.US,D,20130207,000000,7.88151,7.88151,7.80228,7.84554,54996.5,0
+IAF.US,D,20130208,000000,7.90377,7.94622,7.90377,7.92486,78191.1,0
+IAF.US,D,20130211,000000,7.88865,7.93935,7.81716,7.92486,100786,0
+IAF.US,D,20130212,000000,7.88151,7.96098,7.88151,7.95387,88740.9,0
+IAF.US,D,20130213,000000,7.99719,8.10606,7.96098,8.08317,102231,0
+IAF.US,D,20130214,000000,8.08317,8.12646,8.0178,8.06886,92066.7,0
+IAF.US,D,20130215,000000,8.08317,8.14221,8.00472,8.05479,101244,0
+IAF.US,D,20130219,000000,8.12646,8.21961,8.07648,8.19906,118742,0
+IAF.US,D,20130220,000000,8.16219,8.21163,8.01105,8.04027,68709.5,0
+IAF.US,D,20130221,000000,7.96914,7.96914,7.82433,7.85295,124943,0
+IAF.US,D,20130222,000000,7.96914,8.07648,7.93221,8.07648,71403.9,0
+IAF.US,D,20130225,000000,8.08317,8.14752,7.98201,7.98201,82194.5,0
+IAF.US,D,20130226,000000,7.99719,7.99719,7.92486,7.99719,70220.7,0
+IAF.US,D,20130227,000000,7.97535,8.09094,7.96098,8.09094,68573.4,0
+IAF.US,D,20130228,000000,8.12646,8.16219,8.04744,8.09094,88229.3,0
+IAF.US,D,20130301,000000,8.04027,8.14221,8.03313,8.14221,51116.5,0
+IAF.US,D,20130304,000000,8.06232,8.08317,7.99719,8.06232,95794.9,0
+IAF.US,D,20130305,000000,8.1195,8.17692,8.1195,8.15529,70552.1,0
+IAF.US,D,20130306,000000,8.20698,8.26308,8.19906,8.25558,89642.6,0
+IAF.US,D,20130307,000000,8.2419,8.28459,8.21163,8.28459,52048.6,0
+IAF.US,D,20130308,000000,8.26308,8.29278,8.20698,8.25558,77581.7,0
+IAF.US,D,20130311,000000,8.21961,8.34933,8.21961,8.32875,79806.6,0
+IAF.US,D,20130312,000000,8.3211,8.39367,8.29278,8.39367,64455.1,0
+IAF.US,D,20130313,000000,8.34933,8.50866,8.29278,8.46456,127005,0
+IAF.US,D,20130314,000000,8.42226,8.5509,8.42226,8.48808,127055,0
+IAF.US,D,20130315,000000,8.55891,8.65884,8.53806,8.59467,165838,0
+IAF.US,D,20130318,000000,8.49396,8.58732,8.42226,8.42964,95615.2,0
+IAF.US,D,20130319,000000,8.42226,8.45025,8.29278,8.33571,97061.8,0
+IAF.US,D,20130320,000000,8.3643,8.3643,8.19906,8.22777,141536,0
+IAF.US,D,20130321,000000,8.26308,8.30625,8.19906,8.23512,65078.2,0
+IAF.US,D,20130322,000000,8.25558,8.4,8.25558,8.39367,63884.8,0
+IAF.US,D,20130325,000000,8.40732,8.48046,8.29278,8.37162,115960,0
+IAF.US,D,20130326,000000,8.45292,8.45292,8.30607,8.33571,76240.4,0
+IAF.US,D,20130327,000000,8.34933,8.40771,8.32806,8.40771,48144.1,0
+IAF.US,D,20130328,000000,8.33571,8.40102,8.33571,8.34258,45790,0
+IAF.US,D,20130401,000000,8.32806,8.32806,8.15037,8.15811,115284,0
+IAF.US,D,20130402,000000,8.29845,8.29845,8.14341,8.19486,88363.9,0
+IAF.US,D,20130403,000000,8.14341,8.2092,8.04027,8.06232,102392,0
+IAF.US,D,20130404,000000,8.0256,8.06232,7.95954,7.99614,68011,0
+IAF.US,D,20130405,000000,7.91481,7.92222,7.75365,7.84863,124957,0
+IAF.US,D,20130408,000000,7.88541,7.88541,7.84191,7.86375,76360.3,0
+IAF.US,D,20130409,000000,7.95204,8.24643,7.87806,8.17938,214381,0
+IAF.US,D,20130410,000000,8.17368,8.2092,8.13669,8.2092,81890,0
+IAF.US,D,20130411,000000,8.25312,8.27535,8.17938,8.21661,60226.6,0
+IAF.US,D,20130412,000000,8.19486,8.26863,8.18712,8.23923,100050,0
+IAF.US,D,20130415,000000,8.20242,8.20242,7.92954,7.95954,106864,0
+IAF.US,D,20130416,000000,8.07744,8.13669,8.03313,8.09952,53863.3,0
+IAF.US,D,20130417,000000,7.62819,8.15037,7.62819,7.85601,173813,0
+IAF.US,D,20130418,000000,7.82676,7.82676,7.70934,7.70934,95010.2,0
+IAF.US,D,20130419,000000,7.74549,7.74549,7.59819,7.6131,118433,0
+IAF.US,D,20130422,000000,7.62819,7.67214,7.55445,7.56186,154150,0
+IAF.US,D,20130423,000000,7.65726,7.75365,7.64292,7.74549,105208,0
+IAF.US,D,20130424,000000,7.76064,7.80471,7.73796,7.75365,110695,0
+IAF.US,D,20130425,000000,7.80471,7.87806,7.74549,7.78242,115883,0
+IAF.US,D,20130426,000000,7.79736,7.79736,7.73796,7.79004,41453.8,0
+IAF.US,D,20130429,000000,7.80471,7.84863,7.80471,7.84863,62039.3,0
+IAF.US,D,20130430,000000,7.89279,7.95204,7.87806,7.95204,53305.7,0
+IAF.US,D,20130501,000000,7.89966,7.89966,7.77549,7.77549,78601.8,0
+IAF.US,D,20130502,000000,7.82676,7.83438,7.76064,7.80471,63265,0
+IAF.US,D,20130503,000000,7.84863,7.94445,7.84191,7.88541,85485,0
+IAF.US,D,20130506,000000,7.87806,7.87806,7.79736,7.87806,294987,0
+IAF.US,D,20130507,000000,7.87806,7.87806,7.76064,7.81206,64823.2,0
+IAF.US,D,20130508,000000,7.85601,7.89279,7.82676,7.89279,76754.9,0
+IAF.US,D,20130509,000000,7.91481,7.93836,7.83438,7.87806,70701.9,0
+IAF.US,D,20130510,000000,7.87806,7.87806,7.78242,7.84863,92777,0
+IAF.US,D,20130513,000000,7.87053,7.87053,7.76793,7.81968,83311.5,0
+IAF.US,D,20130514,000000,7.75365,7.84191,7.75365,7.77549,78604.3,0
+IAF.US,D,20130515,000000,7.73796,7.73796,7.6131,7.62819,140996,0
+IAF.US,D,20130516,000000,7.62819,7.64292,7.59126,7.59126,90125.2,0
+IAF.US,D,20130517,000000,7.57638,7.57638,7.5171,7.52502,112799,0
+IAF.US,D,20130520,000000,7.56186,7.62819,7.56186,7.60599,79739.5,0
+IAF.US,D,20130521,000000,7.54689,7.59126,7.49565,7.55445,133373,0
+IAF.US,D,20130522,000000,7.58334,7.6131,7.50237,7.5171,55230,0
+IAF.US,D,20130523,000000,7.44375,7.59819,7.38492,7.59819,90914.3,0
+IAF.US,D,20130524,000000,7.49565,7.50237,7.35591,7.473,125241,0
+IAF.US,D,20130528,000000,7.53972,7.54689,7.46622,7.51014,87549.4,0
+IAF.US,D,20130529,000000,7.42908,7.49565,7.35591,7.37757,99087.4,0
+IAF.US,D,20130530,000000,7.37757,7.473,7.37757,7.473,88676.2,0
+IAF.US,D,20130531,000000,7.40331,7.41111,7.32588,7.32588,101489,0
+IAF.US,D,20130603,000000,7.37061,7.43661,7.32609,7.42908,82614.5,0
+IAF.US,D,20130604,000000,7.42167,7.43661,7.36281,7.40739,86749,0
+IAF.US,D,20130605,000000,7.34103,7.38492,7.22274,7.28934,166419,0
+IAF.US,D,20130606,000000,7.25967,7.26684,7.18599,7.23741,80731.8,0
+IAF.US,D,20130607,000000,7.21557,7.30425,7.18599,7.23741,85494.8,0
+IAF.US,D,20130610,000000,7.25169,7.25169,7.18599,7.20843,77751.5,0
+IAF.US,D,20130611,000000,7.17144,7.28214,7.06848,7.21557,153188,0
+IAF.US,D,20130612,000000,7.23741,7.27443,7.15653,7.15653,102485,0
+IAF.US,D,20130613,000000,7.12758,7.29666,7.12758,7.29666,84008.1,0
+IAF.US,D,20130614,000000,7.31136,7.40739,7.31136,7.37757,65817.9,0
+IAF.US,D,20130617,000000,7.42167,7.56936,7.42167,7.53972,101216,0
+IAF.US,D,20130618,000000,7.50237,7.54689,7.45845,7.45845,96915.4,0
+IAF.US,D,20130619,000000,7.51014,7.5171,7.29666,7.33389,104087,0
+IAF.US,D,20130620,000000,7.20087,7.21557,7.06848,7.07562,236473,0
+IAF.US,D,20130621,000000,7.17144,7.24518,7.14246,7.22274,83205.8,0
+IAF.US,D,20130624,000000,7.13487,7.13487,7.00254,7.0983,96255,0
+IAF.US,D,20130625,000000,7.18599,7.19352,7.12017,7.14246,81912.5,0
+IAF.US,D,20130626,000000,7.18719,7.36125,7.12713,7.18719,97257.6,0
+IAF.US,D,20130627,000000,7.28607,7.37664,7.27074,7.3686,72052.5,0
+IAF.US,D,20130628,000000,7.30098,7.3686,7.15716,7.30833,65162,0
+IAF.US,D,20130701,000000,7.30098,7.31607,7.13472,7.2258,103639,0
+IAF.US,D,20130702,000000,7.24785,7.31607,7.19517,7.24785,72208.2,0
+IAF.US,D,20130703,000000,7.16535,7.23315,7.14978,7.18719,64793.3,0
+IAF.US,D,20130705,000000,7.25604,7.30833,7.2258,7.24785,77885.7,0
+IAF.US,D,20130708,000000,7.30098,7.34613,7.26297,7.33098,55726.9,0
+IAF.US,D,20130709,000000,7.42194,7.47522,7.3686,7.42971,110278,0
+IAF.US,D,20130710,000000,7.47522,7.50564,7.41453,7.42971,57035.4,0
+IAF.US,D,20130711,000000,7.52751,7.62597,7.45992,7.58841,94325.3,0
+IAF.US,D,20130712,000000,7.58841,7.61109,7.49748,7.61109,94171.1,0
+IAF.US,D,20130715,000000,7.64886,7.69458,7.60335,7.60335,91934.5,0
+IAF.US,D,20130716,000000,7.65621,7.68663,7.57308,7.62597,47071.1,0
+IAF.US,D,20130717,000000,7.6713,7.7469,7.64115,7.67913,56098.4,0
+IAF.US,D,20130718,000000,7.64115,7.72485,7.64115,7.6713,47986,0
+IAF.US,D,20130719,000000,7.67913,7.77735,7.67913,7.73976,46411.2,0
+IAF.US,D,20130722,000000,7.73976,7.85295,7.71705,7.83024,76659.9,0
+IAF.US,D,20130723,000000,7.89093,7.93728,7.82289,7.93728,50245.2,0
+IAF.US,D,20130724,000000,7.9512,8.02002,7.84554,7.91364,63255.3,0
+IAF.US,D,20130725,000000,7.86846,7.89852,7.82289,7.86846,44330.3,0
+IAF.US,D,20130726,000000,7.86846,7.91364,7.79265,7.83024,48038.9,0
+IAF.US,D,20130729,000000,7.79265,7.79265,7.71705,7.72485,32162.7,0
+IAF.US,D,20130730,000000,7.68663,7.71705,7.65621,7.67913,37918.5,0
+IAF.US,D,20130731,000000,7.64115,7.66395,7.56591,7.61109,78157.3,0
+IAF.US,D,20130801,000000,7.61109,7.72485,7.56591,7.62597,36684.4,0
+IAF.US,D,20130802,000000,7.64115,7.70952,7.61109,7.68663,62123,0
+IAF.US,D,20130805,000000,7.67913,7.68663,7.46745,7.54263,66531.6,0
+IAF.US,D,20130806,000000,7.53528,7.56591,7.49748,7.55778,37677.1,0
+IAF.US,D,20130807,000000,7.45992,7.52751,7.42194,7.45173,96301.1,0
+IAF.US,D,20130808,000000,7.52751,7.68663,7.52751,7.6713,79989.6,0
+IAF.US,D,20130809,000000,7.68663,7.72485,7.63353,7.72485,43486.8,0
+IAF.US,D,20130812,000000,7.7469,7.76289,7.6713,7.75569,81890.9,0
+IAF.US,D,20130813,000000,7.75569,7.75569,7.70199,7.7469,32950.8,0
+IAF.US,D,20130814,000000,7.75569,7.76997,7.72485,7.76997,43766.8,0
+IAF.US,D,20130815,000000,7.71705,7.71705,7.58841,7.63353,71644.7,0
+IAF.US,D,20130816,000000,7.65621,7.65621,7.57308,7.64886,32462.7,0
+IAF.US,D,20130819,000000,7.60335,7.60335,7.53528,7.53528,45832.6,0
+IAF.US,D,20130820,000000,7.49748,7.55778,7.49013,7.52751,45488.5,0
+IAF.US,D,20130821,000000,7.52751,7.52751,7.45173,7.45173,35099.3,0
+IAF.US,D,20130822,000000,7.49013,7.55778,7.49013,7.53528,45426.8,0
+IAF.US,D,20130823,000000,7.57308,7.61844,7.50564,7.61109,75851.7,0
+IAF.US,D,20130826,000000,7.57308,8.08686,7.56591,8.02002,594927,0
+IAF.US,D,20130827,000000,7.98081,8.03472,7.94337,8.03472,283558,0
+IAF.US,D,20130828,000000,8.00472,8.17182,7.98081,8.03472,112893,0
+IAF.US,D,20130829,000000,8.03472,8.03472,7.83822,7.94337,270651,0
+IAF.US,D,20130830,000000,7.96671,7.96671,7.83822,7.89852,102020,0
+IAF.US,D,20130903,000000,8.03046,8.04561,7.96098,7.9998,121848,0
+IAF.US,D,20130904,000000,7.9923,8.20815,7.9839,8.10057,169665,0
+IAF.US,D,20130905,000000,8.17101,8.2239,8.04561,8.19309,37122,0
+IAF.US,D,20130906,000000,8.26308,8.38668,8.10807,8.19309,112385,0
+IAF.US,D,20130909,000000,8.20815,8.28399,8.14752,8.27745,107707,0
+IAF.US,D,20130910,000000,8.30214,8.43327,8.28561,8.43327,88643.4,0
+IAF.US,D,20130911,000000,8.39778,8.45859,8.32191,8.40633,53334.6,0
+IAF.US,D,20130912,000000,8.39778,8.39778,8.26176,8.26176,51216.4,0
+IAF.US,D,20130913,000000,8.24676,8.24676,8.13138,8.20203,81790.6,0
+IAF.US,D,20130916,000000,8.39778,8.39778,8.10252,8.15529,64491.3,0
+IAF.US,D,20130917,000000,8.17101,8.30955,8.15385,8.23248,55640.2,0
+IAF.US,D,20130918,000000,8.25519,8.80464,8.20815,8.56506,139488,0
+IAF.US,D,20130919,000000,8.55735,8.70438,8.34036,8.49558,88444.7,0
+IAF.US,D,20130920,000000,8.44926,8.58834,8.18553,8.21661,48824.1,0
+IAF.US,D,20130923,000000,8.24676,8.31663,8.24676,8.28561,39557.4,0
+IAF.US,D,20130924,000000,8.24676,8.35605,8.18553,8.2239,126033,0
+IAF.US,D,20130925,000000,8.28561,8.28561,8.17101,8.20815,84113.4,0
+IAF.US,D,20130926,000000,8.31663,8.31663,8.17101,8.20203,71803.8,0
+IAF.US,D,20130927,000000,8.17101,8.20203,8.11581,8.16219,81853.7,0
+IAF.US,D,20130930,000000,8.13138,8.13138,7.9923,8.00796,85820.8,0
+IAF.US,D,20131001,000000,8.02284,8.11581,8.02284,8.10057,51433.7,0
+IAF.US,D,20131002,000000,8.14653,8.16219,8.10807,8.15385,42852.9,0
+IAF.US,D,20131003,000000,8.15385,8.15385,8.07744,8.09229,56836.6,0
+IAF.US,D,20131004,000000,8.13138,8.13138,8.09229,8.1228,28167.6,0
+IAF.US,D,20131007,000000,8.07744,8.07744,7.97652,8.03886,48077.6,0
+IAF.US,D,20131008,000000,8.02284,8.02284,7.93836,7.93836,83944,0
+IAF.US,D,20131009,000000,7.96098,7.9923,7.89093,7.93836,51190,0
+IAF.US,D,20131010,000000,7.96098,8.02284,7.89093,7.9923,43735.5,0
+IAF.US,D,20131011,000000,8.01474,8.05356,7.9998,8.04561,56113.6,0
+IAF.US,D,20131014,000000,7.97652,8.03886,7.97652,8.03046,57270.8,0
+IAF.US,D,20131015,000000,8.11581,8.17101,8.01474,8.04561,70018,0
+IAF.US,D,20131016,000000,8.13138,8.13891,8.08473,8.1228,49785,0
+IAF.US,D,20131017,000000,8.14653,8.23248,8.13891,8.20203,85731.3,0
+IAF.US,D,20131018,000000,8.20815,8.32503,8.20815,8.32503,108206,0
+IAF.US,D,20131021,000000,8.37162,8.50254,8.32503,8.40963,166299,0
+IAF.US,D,20131022,000000,8.48808,8.48808,8.39451,8.41773,83955.3,0
+IAF.US,D,20131023,000000,8.33277,8.34834,8.28561,8.31663,54890.3,0
+IAF.US,D,20131024,000000,8.34834,8.37162,8.28561,8.34036,55181.5,0
+IAF.US,D,20131025,000000,8.34036,8.37162,8.2944,8.35605,43377.6,0
+IAF.US,D,20131028,000000,8.35605,8.40267,8.34036,8.36364,39961.7,0
+IAF.US,D,20131029,000000,8.36364,8.36364,8.28561,8.28561,49974,0
+IAF.US,D,20131030,000000,8.27112,8.32503,8.21661,8.27865,81390.7,0
+IAF.US,D,20131031,000000,8.26308,8.34036,8.25519,8.2944,33317.4,0
+IAF.US,D,20131101,000000,8.34036,8.34036,8.21661,8.23923,42785.8,0
+IAF.US,D,20131104,000000,8.23248,8.28561,8.20815,8.23923,40804.2,0
+IAF.US,D,20131105,000000,8.25519,8.27112,8.2239,8.27112,68512.7,0
+IAF.US,D,20131106,000000,8.27865,8.33277,8.25519,8.31663,77133.3,0
+IAF.US,D,20131107,000000,8.28561,8.30214,8.19309,8.19309,59411.5,0
+IAF.US,D,20131108,000000,8.17101,8.19309,8.10807,8.13891,113492,0
+IAF.US,D,20131111,000000,8.08473,8.11581,8.0613,8.06952,77283.5,0
+IAF.US,D,20131112,000000,8.05356,8.05356,7.9923,8.00796,48511.8,0
+IAF.US,D,20131113,000000,8.00796,8.09229,7.97652,8.0613,104164,0
+IAF.US,D,20131114,000000,8.12484,8.1804,8.05356,8.10111,65880.6,0
+IAF.US,D,20131115,000000,8.17368,8.23701,8.1561,8.23701,46921.8,0
+IAF.US,D,20131118,000000,8.20512,8.23701,8.11683,8.11683,88659.1,0
+IAF.US,D,20131119,000000,8.10111,8.10111,7.98201,8.02962,67871,0
+IAF.US,D,20131120,000000,8.00613,8.02962,7.95021,7.95021,53446.2,0
+IAF.US,D,20131121,000000,7.93449,7.95021,7.90254,7.92672,101199,0
+IAF.US,D,20131122,000000,7.92672,7.959,7.89543,7.92672,59391,0
+IAF.US,D,20131125,000000,7.89543,7.92672,7.85496,7.86375,149221,0
+IAF.US,D,20131126,000000,7.82352,7.83168,7.75158,7.81533,132257,0
+IAF.US,D,20131127,000000,7.76793,7.77612,7.71261,7.71261,104321,0
+IAF.US,D,20131129,000000,7.69644,7.73649,7.69644,7.70466,42344.3,0
+IAF.US,D,20131202,000000,7.68831,7.71261,7.617,7.62492,179191,0
+IAF.US,D,20131203,000000,7.60923,7.65648,7.60923,7.65648,84943.6,0
+IAF.US,D,20131204,000000,7.64115,7.72056,7.62492,7.66482,114637,0
+IAF.US,D,20131205,000000,7.617,7.68831,7.617,7.64886,128291,0
+IAF.US,D,20131206,000000,7.62492,7.64886,7.62492,7.62492,122080,0
+IAF.US,D,20131209,000000,7.58571,7.63311,7.50627,7.50627,231967,0
+IAF.US,D,20131210,000000,7.54635,7.54635,7.40286,7.43484,161086,0
+IAF.US,D,20131211,000000,7.41882,7.41882,7.03806,7.03806,366266,0
+IAF.US,D,20131212,000000,6.98229,6.98229,6.7443,6.79209,449152,0
+IAF.US,D,20131213,000000,6.83934,6.94287,6.82398,6.91875,373922,0
+IAF.US,D,20131216,000000,6.96657,7.06173,6.87912,6.95898,338421,0
+IAF.US,D,20131217,000000,6.91059,6.94287,6.87135,6.88728,166155,0
+IAF.US,D,20131218,000000,6.87135,6.95898,6.86334,6.87135,129961,0
+IAF.US,D,20131219,000000,6.82398,6.975,6.82398,6.9267,225171,0
+IAF.US,D,20131220,000000,6.90342,7.07787,6.90342,7.03806,210211,0
+IAF.US,D,20131223,000000,7.05375,7.14924,7.02234,7.08564,206239,0
+IAF.US,D,20131224,000000,7.08564,7.14144,7.02234,7.10145,110185,0
+IAF.US,D,20131226,000000,7.08564,7.09347,6.98229,6.9987,170509,0
+IAF.US,D,20131227,000000,6.98229,6.9987,6.90342,6.91875,113122,0
+IAF.US,D,20131230,000000,6.91875,6.9267,6.64119,6.69645,804473,0
+IAF.US,D,20131231,000000,6.62562,6.72876,6.62562,6.69645,376081,0
+IAF.US,D,20140102,000000,6.67344,6.7443,6.66525,6.72042,143849,0
+IAF.US,D,20140103,000000,6.7443,6.82398,6.7443,6.80841,137406,0
+IAF.US,D,20140106,000000,6.76824,6.79209,6.7443,6.76023,109111,0
+IAF.US,D,20140107,000000,6.7443,6.80007,6.7443,6.78456,139201,0
+IAF.US,D,20140108,000000,6.79209,6.82398,6.76023,6.80841,82314.4,0
+IAF.US,D,20140109,000000,6.81579,6.81579,6.76824,6.80007,62747.6,0
+IAF.US,D,20140110,000000,6.80007,6.90342,6.80007,6.84786,123327,0
+IAF.US,D,20140113,000000,6.86334,6.90342,6.83934,6.86334,116368,0
+IAF.US,D,20140114,000000,6.83157,6.83934,6.76824,6.80841,162959,0
+IAF.US,D,20140115,000000,6.78456,6.82398,6.77598,6.79209,101164,0
+IAF.US,D,20140116,000000,6.81579,6.87912,6.80007,6.87912,178762,0
+IAF.US,D,20140117,000000,6.87912,7.07787,6.87912,7.07787,162059,0
+IAF.US,D,20140121,000000,7.07787,7.14144,7.06173,7.10145,227041,0
+IAF.US,D,20140122,000000,7.10955,7.14144,7.09347,7.11747,90361.2,0
+IAF.US,D,20140123,000000,7.08564,7.10955,6.99066,6.99066,134149,0
+IAF.US,D,20140124,000000,6.98229,6.99066,6.79209,6.81579,148123,0
+IAF.US,D,20140127,000000,6.87135,6.88728,6.76023,6.79209,105205,0
+IAF.US,D,20140128,000000,6.83934,6.90342,6.78456,6.80841,105674,0
+IAF.US,D,20140129,000000,6.80007,6.80007,6.69645,6.7527,151584,0
+IAF.US,D,20140130,000000,6.83157,6.83157,6.66525,6.72876,117442,0
+IAF.US,D,20140131,000000,6.67344,6.7368,6.63342,6.68133,127256,0
+IAF.US,D,20140203,000000,6.70467,6.79209,6.62562,6.66525,163593,0
+IAF.US,D,20140204,000000,6.71283,6.76023,6.67344,6.7368,125427,0
+IAF.US,D,20140205,000000,6.68898,6.7527,6.68133,6.69645,36920.8,0
+IAF.US,D,20140206,000000,6.7443,6.85563,6.7443,6.83934,136922,0
+IAF.US,D,20140207,000000,6.87135,6.96657,6.84786,6.89526,131925,0
+IAF.US,D,20140210,000000,6.85563,6.93468,6.85563,6.93468,84294.5,0
+IAF.US,D,20140211,000000,6.94287,7.07787,6.93468,7.0695,161189,0
+IAF.US,D,20140212,000000,7.11747,7.13343,6.975,7.03029,107401,0
+IAF.US,D,20140213,000000,6.96657,7.02234,6.95085,6.975,58259.2,0
+IAF.US,D,20140214,000000,7.01457,7.09347,7.01457,7.09347,87357.9,0
+IAF.US,D,20140218,000000,7.07787,7.19658,7.07787,7.14144,63620,0
+IAF.US,D,20140219,000000,7.17306,7.18929,7.10955,7.14144,38087.9,0
+IAF.US,D,20140220,000000,7.14144,7.18086,7.10955,7.14924,54796.8,0
+IAF.US,D,20140221,000000,7.14924,7.18086,7.13343,7.14144,46982,0
+IAF.US,D,20140224,000000,7.17306,7.22049,7.17306,7.17306,58625.8,0
+IAF.US,D,20140225,000000,7.19658,7.19658,7.11747,7.16535,84524.6,0
+IAF.US,D,20140226,000000,7.13343,7.17306,7.05375,7.10955,115616,0
+IAF.US,D,20140227,000000,7.0695,7.12515,7.03806,7.12515,67755,0
+IAF.US,D,20140228,000000,7.08564,7.13325,7.08564,7.11747,73236.7,0
+IAF.US,D,20140303,000000,7.04541,7.17306,7.00662,7.07787,128949,0
+IAF.US,D,20140304,000000,7.16535,7.18086,7.11747,7.12515,108747,0
+IAF.US,D,20140305,000000,7.14924,7.14924,7.10955,7.14144,77676.1,0
+IAF.US,D,20140306,000000,7.18086,7.24437,7.10145,7.2285,194415,0
+IAF.US,D,20140307,000000,7.2285,7.23621,7.12515,7.17306,103576,0
+IAF.US,D,20140310,000000,7.13343,7.13343,6.98229,7.10145,79588.7,0
+IAF.US,D,20140311,000000,7.14144,7.18086,7.00662,7.05375,130934,0
+IAF.US,D,20140312,000000,7.03806,7.09347,6.99066,7.09347,74760,0
+IAF.US,D,20140313,000000,7.13343,7.16535,7.03029,7.07787,73519.6,0
+IAF.US,D,20140314,000000,7.05375,7.0695,7.02234,7.03806,89670.9,0
+IAF.US,D,20140317,000000,7.06173,7.12515,7.06173,7.09347,48216.6,0
+IAF.US,D,20140318,000000,7.13343,7.19658,7.13343,7.19658,61533.6,0
+IAF.US,D,20140319,000000,7.17306,7.20489,7.10955,7.14144,91675.1,0
+IAF.US,D,20140320,000000,7.09263,7.13307,7.03515,7.07592,101639,0
+IAF.US,D,20140321,000000,7.10013,7.17393,7.07592,7.07592,62515.6,0
+IAF.US,D,20140324,000000,7.12491,7.16574,7.05975,7.10013,111237,0
+IAF.US,D,20140325,000000,7.14144,7.20594,7.13307,7.14144,50402.3,0
+IAF.US,D,20140326,000000,7.20594,7.28001,7.17393,7.22235,88176.4,0
+IAF.US,D,20140327,000000,7.23924,7.25562,7.19826,7.22235,69205.4,0
+IAF.US,D,20140328,000000,7.28001,7.29606,7.23924,7.27155,71219.3,0
+IAF.US,D,20140331,000000,7.32039,7.36083,7.27155,7.35261,119636,0
+IAF.US,D,20140401,000000,7.34469,7.38594,7.34469,7.38594,65405.7,0
+IAF.US,D,20140402,000000,7.37715,7.38594,7.36083,7.36875,43614.1,0
+IAF.US,D,20140403,000000,7.36083,7.37715,7.33689,7.37715,46563,0
+IAF.US,D,20140404,000000,7.40985,7.41783,7.35261,7.38594,37144,0
+IAF.US,D,20140407,000000,7.40985,7.40985,7.32852,7.36083,28087.9,0
+IAF.US,D,20140408,000000,7.39371,7.42617,7.38594,7.41783,39469.8,0
+IAF.US,D,20140409,000000,7.4505,7.51611,7.44252,7.49136,64520.7,0
+IAF.US,D,20140410,000000,7.45866,7.47522,7.38594,7.40985,72927.3,0
+IAF.US,D,20140411,000000,7.40127,7.40985,7.35261,7.38594,46517,0
+IAF.US,D,20140414,000000,7.36875,7.36875,7.28772,7.32852,46727.5,0
+IAF.US,D,20140415,000000,7.30425,7.31241,7.22235,7.27155,61362.3,0
+IAF.US,D,20140416,000000,7.28772,7.32852,7.28772,7.32852,42604.7,0
+IAF.US,D,20140417,000000,7.32852,7.38594,7.32852,7.37715,38420.2,0
+IAF.US,D,20140421,000000,7.36875,7.39371,7.34469,7.38594,45703.9,0
+IAF.US,D,20140422,000000,7.40985,7.40985,7.37715,7.40985,48191.6,0
+IAF.US,D,20140423,000000,7.34469,7.40127,7.34469,7.38594,32636,0
+IAF.US,D,20140424,000000,7.40127,7.40127,7.33689,7.36083,32446.1,0
+IAF.US,D,20140425,000000,7.37715,7.37715,7.33689,7.35261,25213.4,0
+IAF.US,D,20140428,000000,7.38594,7.40985,7.36083,7.39371,35423.4,0
+IAF.US,D,20140429,000000,7.35261,7.36875,7.32852,7.36083,52350.6,0
+IAF.US,D,20140430,000000,7.34469,7.36083,7.32039,7.36083,29672.9,0
+IAF.US,D,20140501,000000,7.32039,7.34469,7.29606,7.30425,42402,0
+IAF.US,D,20140502,000000,7.28001,7.36083,7.28001,7.31241,44222.1,0
+IAF.US,D,20140505,000000,7.29606,7.35261,7.28772,7.35261,41945.3,0
+IAF.US,D,20140506,000000,7.36875,7.40985,7.35261,7.38594,39870.7,0
+IAF.US,D,20140507,000000,7.34469,7.37715,7.32852,7.34469,30471.3,0
+IAF.US,D,20140508,000000,7.35261,7.40985,7.34469,7.34469,66394.6,0
+IAF.US,D,20140509,000000,7.36875,7.36875,7.32852,7.35261,18842.2,0
+IAF.US,D,20140512,000000,7.34469,7.35261,7.32852,7.35261,34877.6,0
+IAF.US,D,20140513,000000,7.37715,7.38594,7.33689,7.37715,46033.3,0
+IAF.US,D,20140514,000000,7.39371,7.42617,7.37715,7.41783,57770.1,0
+IAF.US,D,20140515,000000,7.42617,7.42617,7.36875,7.38594,47463.7,0
+IAF.US,D,20140516,000000,7.40985,7.42617,7.39371,7.41783,39419.8,0
+IAF.US,D,20140519,000000,7.35261,7.35261,7.32852,7.34469,68176.4,0
+IAF.US,D,20140520,000000,7.30425,7.30425,7.24683,7.26339,63384.5,0
+IAF.US,D,20140521,000000,7.28772,7.31241,7.28001,7.31241,30327.4,0
+IAF.US,D,20140522,000000,7.32852,7.36875,7.32039,7.35261,34925,0
+IAF.US,D,20140523,000000,7.36083,7.36083,7.34469,7.35261,24302.9,0
+IAF.US,D,20140527,000000,7.35261,7.38594,7.35261,7.38594,58521.6,0
+IAF.US,D,20140528,000000,7.38594,7.38594,7.34469,7.37715,51464.1,0
+IAF.US,D,20140529,000000,7.37715,7.38594,7.34469,7.36083,72381.9,0
+IAF.US,D,20140530,000000,7.34469,7.35261,7.31241,7.32852,48812.3,0
+IAF.US,D,20140602,000000,7.32039,7.32039,7.28772,7.30425,64014.5,0
+IAF.US,D,20140603,000000,7.28772,7.29606,7.27155,7.29606,53009.5,0
+IAF.US,D,20140604,000000,7.25562,7.25562,7.23924,7.25562,92275.7,0
+IAF.US,D,20140605,000000,7.24683,7.30425,7.23924,7.30425,86905.6,0
+IAF.US,D,20140606,000000,7.28772,7.35261,7.28001,7.35261,79006.7,0
+IAF.US,D,20140609,000000,7.35261,7.40985,7.35261,7.40127,45704.4,0
+IAF.US,D,20140610,000000,7.40985,7.44252,7.37715,7.44252,98356.1,0
+IAF.US,D,20140611,000000,7.36875,7.40985,7.35261,7.40985,42716.8,0
+IAF.US,D,20140612,000000,7.41783,7.42617,7.37715,7.40127,50330.4,0
+IAF.US,D,20140613,000000,7.42617,7.4505,7.38594,7.40127,91802.3,0
+IAF.US,D,20140616,000000,7.42617,7.51611,7.38594,7.51611,100114,0
+IAF.US,D,20140617,000000,7.4505,7.48278,7.36875,7.48278,63052.1,0
+IAF.US,D,20140618,000000,7.47522,7.47522,7.42617,7.4505,68830.9,0
+IAF.US,D,20140619,000000,7.53405,7.56732,7.50114,7.54221,50139.4,0
+IAF.US,D,20140620,000000,7.5171,7.54221,7.4589,7.48467,94605.4,0
+IAF.US,D,20140623,000000,7.5171,7.56732,7.48467,7.5171,64154,0
+IAF.US,D,20140624,000000,7.54221,7.54221,7.43391,7.44231,86261.9,0
+IAF.US,D,20140625,000000,7.37556,7.48467,7.359,7.48467,78295.9,0
+IAF.US,D,20140626,000000,7.5171,7.53405,7.49217,7.52589,56486.6,0
+IAF.US,D,20140627,000000,7.52589,7.55061,7.50114,7.55061,38972.4,0
+IAF.US,D,20140630,000000,7.59267,7.59267,7.50114,7.57572,109693,0
+IAF.US,D,20140701,000000,7.60923,7.60923,7.5171,7.55916,112053,0
+IAF.US,D,20140702,000000,7.60086,7.62558,7.57572,7.62558,45068.5,0
+IAF.US,D,20140703,000000,7.59267,7.63395,7.57572,7.60086,20523.7,0
+IAF.US,D,20140707,000000,7.63395,7.63395,7.57572,7.60923,64325.4,0
+IAF.US,D,20140708,000000,7.61718,7.61718,7.52589,7.55916,57852.4,0
+IAF.US,D,20140709,000000,7.55061,7.59267,7.50891,7.54221,48828.5,0
+IAF.US,D,20140710,000000,7.50891,7.50891,7.4505,7.50891,56301.6,0
+IAF.US,D,20140711,000000,7.5171,7.54221,7.49217,7.50114,43441.8,0
+IAF.US,D,20140714,000000,7.5171,7.54221,7.5171,7.53405,34342.5,0
+IAF.US,D,20140715,000000,7.50891,7.53405,7.49217,7.53405,28533.3,0
+IAF.US,D,20140716,000000,7.53405,7.53405,7.48467,7.50891,58694.9,0
+IAF.US,D,20140717,000000,7.47582,7.50891,7.47582,7.50114,62395.7,0
+IAF.US,D,20140718,000000,7.52589,7.52589,7.48467,7.50891,49997,0
+IAF.US,D,20140721,000000,7.46745,7.52589,7.46745,7.52589,34658.7,0
+IAF.US,D,20140722,000000,7.53405,7.55061,7.50891,7.54221,52853.9,0
+IAF.US,D,20140723,000000,7.56732,7.60923,7.55916,7.60086,74756.1,0
+IAF.US,D,20140724,000000,7.60923,7.60923,7.56732,7.56732,33813.3,0
+IAF.US,D,20140725,000000,7.57572,7.57572,7.50891,7.52589,43208.8,0
+IAF.US,D,20140728,000000,7.56732,7.57572,7.52589,7.56732,26350,0
+IAF.US,D,20140729,000000,7.55916,7.57572,7.53405,7.56732,36774.5,0
+IAF.US,D,20140730,000000,7.56732,7.57572,7.5171,7.53405,79594.1,0
+IAF.US,D,20140731,000000,7.49217,7.5171,7.42557,7.44231,99143.2,0
+IAF.US,D,20140801,000000,7.40865,7.44231,7.38369,7.42557,55344.6,0
+IAF.US,D,20140804,000000,7.40064,7.43391,7.38369,7.43391,107916,0
+IAF.US,D,20140805,000000,7.40064,7.40064,7.359,7.40064,44936.8,0
+IAF.US,D,20140806,000000,7.39224,7.44231,7.38369,7.44231,57161.2,0
+IAF.US,D,20140807,000000,7.43391,7.43391,7.359,7.38369,77560.1,0
+IAF.US,D,20140808,000000,7.359,7.359,7.30059,7.34226,87633.6,0
+IAF.US,D,20140811,000000,7.35081,7.3674,7.30878,7.359,40277,0
+IAF.US,D,20140812,000000,7.43391,7.43391,7.38369,7.43391,48736.5,0
+IAF.US,D,20140813,000000,7.40865,7.4589,7.40064,7.40865,43821.6,0
+IAF.US,D,20140814,000000,7.43391,7.47582,7.43391,7.47582,28357.1,0
+IAF.US,D,20140815,000000,7.50114,7.50114,7.40865,7.43391,31912,0
+IAF.US,D,20140818,000000,7.46745,7.50114,7.42557,7.46745,61929.1,0
+IAF.US,D,20140819,000000,7.50891,7.52589,7.44231,7.47582,70344.1,0
+IAF.US,D,20140820,000000,7.47582,7.52589,7.47582,7.50891,37502.4,0
+IAF.US,D,20140821,000000,7.48467,7.5171,7.46745,7.50114,50566.3,0
+IAF.US,D,20140822,000000,7.49217,7.5171,7.46745,7.49217,48297.4,0
+IAF.US,D,20140825,000000,7.49217,7.50891,7.46745,7.50114,138227,0
+IAF.US,D,20140826,000000,7.48467,7.54221,7.48467,7.49217,106664,0
+IAF.US,D,20140827,000000,7.52589,7.56732,7.52589,7.55916,67187.1,0
+IAF.US,D,20140828,000000,7.54221,7.54221,7.50114,7.54221,96834.2,0
+IAF.US,D,20140829,000000,7.50891,7.52589,7.49217,7.50114,77734.4,0
+IAF.US,D,20140902,000000,7.49217,7.50891,7.47582,7.49217,67540.1,0
+IAF.US,D,20140903,000000,7.5171,7.55916,7.5171,7.52589,47340.3,0
+IAF.US,D,20140904,000000,7.55061,7.56732,7.50114,7.50114,81683.4,0
+IAF.US,D,20140905,000000,7.47582,7.50891,7.43391,7.49217,57873.9,0
+IAF.US,D,20140908,000000,7.4505,7.4589,7.37556,7.37556,76791.1,0
+IAF.US,D,20140909,000000,7.359,7.39224,7.34226,7.38369,65754.3,0
+IAF.US,D,20140910,000000,7.37556,7.47582,7.3173,7.38369,86302,0
+IAF.US,D,20140911,000000,7.30878,7.3173,7.20867,7.26684,168850,0
+IAF.US,D,20140912,000000,7.25091,7.25091,7.16694,7.18371,74066.4,0
+IAF.US,D,20140915,000000,7.15023,7.18371,7.12515,7.15854,186340,0
+IAF.US,D,20140916,000000,7.15023,7.22601,7.11693,7.20024,72082.8,0
+IAF.US,D,20140917,000000,7.16694,7.16694,7.0587,7.06668,128743,0
+IAF.US,D,20140918,000000,7.11801,7.16067,7.09263,7.13532,80537.4,0
+IAF.US,D,20140919,000000,7.14411,7.16964,7.00743,7.05852,189574,0
+IAF.US,D,20140922,000000,7.00743,7.00743,6.8955,6.93039,117301,0
+IAF.US,D,20140923,000000,6.96366,6.9813,6.8955,6.93879,78289.5,0
+IAF.US,D,20140924,000000,6.95529,6.98985,6.93879,6.97227,64497.2,0
+IAF.US,D,20140925,000000,6.91281,6.93039,6.78456,6.82686,137177,0
+IAF.US,D,20140926,000000,6.73269,6.79248,6.69,6.78456,165678,0
+IAF.US,D,20140929,000000,6.72429,6.72429,5.61918,6.58725,378275,0
+IAF.US,D,20140930,000000,6.61317,6.69,6.60477,6.69,148771,0
+IAF.US,D,20141001,000000,6.68157,6.77559,6.68157,6.75819,210990,0
+IAF.US,D,20141002,000000,6.79248,6.79248,6.69852,6.75819,111001,0
+IAF.US,D,20141003,000000,6.74145,6.75819,6.69852,6.73269,82167.5,0
+IAF.US,D,20141006,000000,6.73269,6.74958,6.70716,6.73269,86958.5,0
+IAF.US,D,20141007,000000,6.69852,6.74145,6.66444,6.69,48981.2,0
+IAF.US,D,20141008,000000,6.69852,6.76737,6.64707,6.76737,48534.8,0
+IAF.US,D,20141009,000000,6.73269,6.79248,6.66444,6.72429,79557.4,0
+IAF.US,D,20141010,000000,6.65586,6.65586,6.46674,6.46674,117296,0
+IAF.US,D,20141013,000000,6.52719,6.5529,6.45015,6.52719,102173,0
+IAF.US,D,20141014,000000,6.5529,6.58725,6.50142,6.52719,46313.8,0
+IAF.US,D,20141015,000000,6.52719,6.54369,6.39891,6.51003,185120,0
+IAF.US,D,20141016,000000,6.42399,6.53574,6.38109,6.51879,214889,0
+IAF.US,D,20141017,000000,6.5529,6.63828,6.5529,6.60477,50831.6,0
+IAF.US,D,20141020,000000,6.58725,6.66444,6.57864,6.66444,66834.2,0
+IAF.US,D,20141021,000000,6.67305,6.72429,6.65586,6.70716,45853.7,0
+IAF.US,D,20141022,000000,6.72429,6.73269,6.67305,6.69852,57490.6,0
+IAF.US,D,20141023,000000,6.72429,6.72429,6.69,6.71526,48917.1,0
+IAF.US,D,20141024,000000,6.74958,6.79248,6.73269,6.78456,38981.2,0
+IAF.US,D,20141027,000000,6.77559,6.77559,6.74145,6.76737,24812.9,0
+IAF.US,D,20141028,000000,6.77559,6.80112,6.76737,6.80112,90118.9,0
+IAF.US,D,20141029,000000,6.76737,6.80112,6.69852,6.74145,94732.1,0
+IAF.US,D,20141030,000000,6.75819,6.78456,6.72429,6.75819,51621.7,0
+IAF.US,D,20141031,000000,6.79248,6.80946,6.73269,6.80946,96724,0
+IAF.US,D,20141103,000000,6.76737,6.76737,6.68157,6.73269,95247.1,0
+IAF.US,D,20141104,000000,6.69,6.74145,6.69,6.73269,54826.1,0
+IAF.US,D,20141105,000000,6.69852,6.70716,6.67305,6.69852,125589,0
+IAF.US,D,20141106,000000,6.64707,6.69,6.64707,6.67305,41014.7,0
+IAF.US,D,20141107,000000,6.70716,6.74958,6.70716,6.73269,74926,0
+IAF.US,D,20141110,000000,6.74958,6.76737,6.72429,6.74958,90875.7,0
+IAF.US,D,20141111,000000,6.71526,6.74958,6.70716,6.74958,79727.7,0
+IAF.US,D,20141112,000000,6.69852,6.71526,6.68157,6.70716,51757.3,0
+IAF.US,D,20141113,000000,6.70716,6.72429,6.63828,6.67305,151290,0
+IAF.US,D,20141114,000000,6.67305,6.71526,6.63828,6.71526,73811.8,0
+IAF.US,D,20141117,000000,6.64707,6.66444,6.60477,6.62967,110794,0
+IAF.US,D,20141118,000000,6.60477,6.65586,6.60477,6.62151,70508,0
+IAF.US,D,20141119,000000,6.53574,6.57864,6.49284,6.51879,79358.6,0
+IAF.US,D,20141120,000000,6.45015,6.49284,6.42399,6.49284,115451,0
+IAF.US,D,20141121,000000,6.54369,6.58725,6.50142,6.51879,121048,0
+IAF.US,D,20141124,000000,6.48468,6.49284,6.43299,6.45015,89237.7,0
+IAF.US,D,20141125,000000,6.38109,6.41607,6.37314,6.3897,90359.7,0
+IAF.US,D,20141126,000000,6.40743,6.45852,6.40743,6.45852,36576.2,0
+IAF.US,D,20141128,000000,6.41607,6.42399,6.27873,6.32145,79825.2,0
+IAF.US,D,20141201,000000,6.28755,6.28755,6.08184,6.18438,209853,0
+IAF.US,D,20141202,000000,6.21015,6.27021,6.21015,6.27021,89849.1,0
+IAF.US,D,20141203,000000,6.28755,6.30447,6.27021,6.28755,68409.9,0
+IAF.US,D,20141204,000000,6.27021,6.35616,6.27021,6.35616,114124,0
+IAF.US,D,20141205,000000,6.30447,6.30447,6.24444,6.27021,111433,0
+IAF.US,D,20141208,000000,6.25308,6.26181,6.18438,6.21015,119594,0
+IAF.US,D,20141209,000000,6.15069,6.15861,6.10758,6.10758,139606,0
+IAF.US,D,20141210,000000,6.10758,6.12408,6.00462,6.02199,195605,0
+IAF.US,D,20141211,000000,6.00462,6.02199,5.93592,5.94495,242548,0
+IAF.US,D,20141212,000000,5.89284,5.97009,5.88471,5.95311,183302,0
+IAF.US,D,20141215,000000,5.91021,5.95311,5.88471,5.89284,106703,0
+IAF.US,D,20141216,000000,5.86731,5.91021,5.85078,5.87595,191049,0
+IAF.US,D,20141217,000000,5.80746,5.91021,5.80746,5.86731,116481,0
+IAF.US,D,20141218,000000,5.92779,6.01341,5.87595,6.01341,167925,0
+IAF.US,D,20141219,000000,6.03855,6.11592,6.03855,6.11592,100508,0
+IAF.US,D,20141222,000000,6.09006,6.18438,6.09006,6.17625,146618,0
+IAF.US,D,20141223,000000,6.14229,6.14229,6.05592,6.05592,135783,0
+IAF.US,D,20141224,000000,6.05592,6.10758,6.01341,6.10758,153537,0
+IAF.US,D,20141226,000000,6.05592,6.11592,6.04767,6.07347,144651,0
+IAF.US,D,20141229,000000,6.07347,6.22362,6.07347,6.09954,205858,0
+IAF.US,D,20141230,000000,6.06444,6.09081,6.03789,6.04674,228699,0
+IAF.US,D,20141231,000000,6.02934,6.66567,5.98479,6.06444,289945,0
+IAF.US,D,20150102,000000,6.04674,6.05532,6.01113,6.02934,28030.6,0
+IAF.US,D,20150105,000000,6.00237,6.01113,5.91408,5.94084,55524.2,0
+IAF.US,D,20150106,000000,5.94084,5.98479,5.93169,5.94084,63109.9,0
+IAF.US,D,20150107,000000,5.98479,6.02934,5.96745,6.02934,71339.3,0
+IAF.US,D,20150108,000000,6.05532,6.12639,6.05532,6.08229,51417.1,0
+IAF.US,D,20150109,000000,6.14397,6.19683,6.14397,6.19683,61907.1,0
+IAF.US,D,20150112,000000,6.18822,6.24975,6.10854,6.1788,142340,0
+IAF.US,D,20150113,000000,6.19683,6.24975,6.14397,6.16188,83089.8,0
+IAF.US,D,20150114,000000,6.09081,6.09954,6.0201,6.05532,45367.1,0
+IAF.US,D,20150115,000000,6.11736,6.14397,6.08229,6.11736,67319.8,0
+IAF.US,D,20150116,000000,6.08229,6.16188,6.07347,6.13536,67027.5,0
+IAF.US,D,20150120,000000,6.09081,6.09954,6.03789,6.07347,74610.7,0
+IAF.US,D,20150121,000000,6.14397,6.1527,6.09081,6.10854,50496.3,0
+IAF.US,D,20150122,000000,6.12639,6.14397,6.10854,6.13536,52145,0
+IAF.US,D,20150123,000000,6.09081,6.14397,6.05532,6.05532,99693,0
+IAF.US,D,20150126,000000,6.05532,6.09081,6.04674,6.07347,34624.5,0
+IAF.US,D,20150127,000000,6.07347,6.08229,6.03789,6.06444,64002.3,0
+IAF.US,D,20150128,000000,6.13536,6.13536,6.0201,6.03789,95299.5,0
+IAF.US,D,20150129,000000,6.0201,6.0201,5.976,6.01113,64009.6,0
+IAF.US,D,20150130,000000,6.01113,6.0201,5.96745,5.98479,86900.7,0
+IAF.US,D,20150202,000000,6.08229,6.09954,6.04674,6.09081,74438.9,0
+IAF.US,D,20150203,000000,6.09954,6.23262,6.09081,6.20562,151274,0
+IAF.US,D,20150204,000000,6.18822,6.25896,6.17028,6.18822,160234,0
+IAF.US,D,20150205,000000,6.23262,6.34701,6.21438,6.27693,134466,0
+IAF.US,D,20150206,000000,6.31164,6.31164,6.22362,6.27693,98333.6,0
+IAF.US,D,20150209,000000,6.27693,6.27693,6.20562,6.25896,119184,0
+IAF.US,D,20150210,000000,6.23262,6.26772,6.19683,6.26772,82973.3,0
+IAF.US,D,20150211,000000,6.1788,6.18822,6.14397,6.1527,136308,0
+IAF.US,D,20150212,000000,6.14397,6.21438,6.14397,6.18822,43643.9,0
+IAF.US,D,20150213,000000,6.26772,6.32046,6.26772,6.32046,80640.7,0
+IAF.US,D,20150217,000000,6.33858,6.33858,6.29469,6.32964,111199,0
+IAF.US,D,20150218,000000,6.34701,6.3915,6.34701,6.3915,67761.3,0
+IAF.US,D,20150219,000000,6.34701,6.40887,6.34701,6.3915,62283.1,0
+IAF.US,D,20150220,000000,6.36519,6.42687,6.35616,6.40887,91575.2,0
+IAF.US,D,20150223,000000,6.40887,6.44445,6.3915,6.44445,86663.3,0
+IAF.US,D,20150224,000000,6.41784,6.51525,6.4005,6.48855,77389.3,0
+IAF.US,D,20150225,000000,6.56799,6.61236,6.5241,6.58623,90446.8,0
+IAF.US,D,20150226,000000,6.55047,6.58623,6.51525,6.55047,99982.8,0
+IAF.US,D,20150227,000000,6.55947,6.58623,6.54186,6.56799,100244,0
+IAF.US,D,20150302,000000,6.55047,6.59478,6.54186,6.55947,44117.8,0
+IAF.US,D,20150303,000000,6.57684,6.59478,6.55047,6.59478,101017,0
+IAF.US,D,20150304,000000,6.60399,6.60399,6.53313,6.55947,105764,0
+IAF.US,D,20150305,000000,6.55947,6.60399,6.5241,6.60399,116852,0
+IAF.US,D,20150306,000000,6.56799,6.56799,6.50655,6.5241,68890.7,0
+IAF.US,D,20150309,000000,6.56799,6.58623,6.48855,6.49731,85632.4,0
+IAF.US,D,20150310,000000,6.41784,6.43548,6.35616,6.35616,99657.2,0
+IAF.US,D,20150311,000000,6.33858,6.4005,6.33858,6.3915,96040.6,0
+IAF.US,D,20150312,000000,6.48855,6.59478,6.48855,6.55947,164137,0
+IAF.US,D,20150313,000000,6.50655,6.50655,6.43548,6.47142,138686,0
+IAF.US,D,20150316,000000,6.55047,6.55947,6.47142,6.50655,97056.4,0
+IAF.US,D,20150317,000000,6.49731,6.53313,6.47142,6.49731,125450,0
+IAF.US,D,20150318,000000,6.47142,6.58623,6.44445,6.58623,114250,0
+IAF.US,D,20150319,000000,6.58623,6.60459,6.54042,6.58623,77171,0
+IAF.US,D,20150320,000000,6.66774,6.777,6.65913,6.7584,105170,0
+IAF.US,D,20150323,000000,6.768,6.82254,6.7584,6.81336,51226.7,0
+IAF.US,D,20150324,000000,6.78639,6.81336,6.74064,6.74937,47818.6,0
+IAF.US,D,20150325,000000,6.777,6.79512,6.69528,6.74064,41665.3,0
+IAF.US,D,20150326,000000,6.65892,6.67671,6.61359,6.63153,31220.8,0
+IAF.US,D,20150327,000000,6.60459,6.63153,6.56763,6.59499,65190.3,0
+IAF.US,D,20150330,000000,6.59499,6.62172,6.5496,6.61359,97069.6,0
+IAF.US,D,20150331,000000,6.5496,6.67671,6.37701,6.5037,144109,0
+IAF.US,D,20150401,000000,6.47712,6.49488,6.44052,6.44052,78601.3,0
+IAF.US,D,20150402,000000,6.44976,6.47712,6.44052,6.47712,40235.4,0
+IAF.US,D,20150406,000000,6.42216,6.5496,6.42216,6.47712,38144.6,0
+IAF.US,D,20150407,000000,6.522,6.56763,6.46773,6.49488,66136.6,0
+IAF.US,D,20150408,000000,6.5496,6.58623,6.53145,6.56763,50458.1,0
+IAF.US,D,20150409,000000,6.59499,6.59499,6.53145,6.5766,30205,0
+IAF.US,D,20150410,000000,6.5766,6.58623,6.5496,6.5766,32210.6,0
+IAF.US,D,20150413,000000,6.49488,6.522,6.47712,6.48612,69035.1,0
+IAF.US,D,20150414,000000,6.48612,6.5037,6.47712,6.49488,42654.1,0
+IAF.US,D,20150415,000000,6.48612,6.55863,6.46773,6.5496,41584.5,0
+IAF.US,D,20150416,000000,6.60459,6.65892,6.60459,6.65892,63796.2,0
+IAF.US,D,20150417,000000,6.54042,6.55863,6.5037,6.5037,39795.3,0
+IAF.US,D,20150420,000000,6.522,6.54042,6.49488,6.53145,29307.3,0
+IAF.US,D,20150421,000000,6.5037,6.54042,6.46773,6.5037,48066.3,0
+IAF.US,D,20150422,000000,6.48612,6.49488,6.45831,6.49488,61039.2,0
+IAF.US,D,20150423,000000,6.49488,6.5496,6.47712,6.54042,77612,0
+IAF.US,D,20150424,000000,6.63153,6.68607,6.63153,6.68607,78351.7,0
+IAF.US,D,20150427,000000,6.69528,6.7314,6.68607,6.68607,33636.6,0
+IAF.US,D,20150428,000000,6.72267,6.7314,6.71304,6.7314,46511.1,0
+IAF.US,D,20150429,000000,6.60459,6.64074,6.59499,6.63153,91353.9,0
+IAF.US,D,20150430,000000,6.53145,6.54042,6.47712,6.5037,81788.1,0
+IAF.US,D,20150501,000000,6.49488,6.5496,6.49488,6.54042,37047.1,0
+IAF.US,D,20150504,000000,6.5496,6.55863,6.5037,6.53145,51777.9,0
+IAF.US,D,20150505,000000,6.5496,6.55863,6.51306,6.53145,32430.9,0
+IAF.US,D,20150506,000000,6.522,6.522,6.4128,6.4128,50814,0
+IAF.US,D,20150507,000000,6.4128,6.4128,6.37701,6.37701,41772.5,0
+IAF.US,D,20150508,000000,6.40416,6.44976,6.3858,6.39522,68155.9,0
+IAF.US,D,20150511,000000,6.34026,6.3672,6.28551,6.29493,80030.8,0
+IAF.US,D,20150512,000000,6.3858,6.7314,6.3858,6.44052,67848.5,0
+IAF.US,D,20150513,000000,6.51306,6.5496,6.5037,6.5496,49012.1,0
+IAF.US,D,20150514,000000,6.59499,6.60459,6.48612,6.522,88275.3,0
+IAF.US,D,20150515,000000,6.47712,6.53145,6.46773,6.5037,57988,0
+IAF.US,D,20150518,000000,6.39522,6.42216,6.34026,6.40416,89956.8,0
+IAF.US,D,20150519,000000,6.32226,6.34026,6.28551,6.30432,68865.7,0
+IAF.US,D,20150520,000000,6.28551,6.29493,6.25854,6.26772,44548.6,0
+IAF.US,D,20150521,000000,6.31269,6.34986,6.29493,6.34986,31770.5,0
+IAF.US,D,20150522,000000,6.34986,6.37701,6.32226,6.33144,42763.3,0
+IAF.US,D,20150526,000000,6.34986,6.3672,6.33144,6.34986,32543.5,0
+IAF.US,D,20150527,000000,6.32226,6.34026,6.29493,6.31269,61012.3,0
+IAF.US,D,20150528,000000,6.26772,6.29493,6.23115,6.27714,80152.2,0
+IAF.US,D,20150529,000000,6.28551,6.32226,6.28551,6.32226,48038.9,0
+IAF.US,D,20150601,000000,6.25854,6.29493,6.25854,6.25854,110032,0
+IAF.US,D,20150602,000000,6.21321,6.25854,6.21321,6.23115,96048,0
+IAF.US,D,20150603,000000,6.19458,6.24912,6.17703,6.23115,82118.1,0
+IAF.US,D,20150604,000000,6.10389,6.10389,6.06735,6.10389,71675.6,0
+IAF.US,D,20150605,000000,6.04017,6.0585,6.02199,6.04938,63100.1,0
+IAF.US,D,20150608,000000,6.04938,6.09492,6.02199,6.08529,64530.5,0
+IAF.US,D,20150609,000000,6.08529,6.09492,6.0306,6.04938,81667.2,0
+IAF.US,D,20150610,000000,6.13125,6.17703,6.12189,6.17703,55404.8,0
+IAF.US,D,20150611,000000,6.17703,6.24912,6.17703,6.22215,50079.2,0
+IAF.US,D,20150612,000000,6.17703,6.19458,6.14967,6.15822,28690.9,0
+IAF.US,D,20150615,000000,6.16761,6.19458,6.15822,6.15822,79480,0
+IAF.US,D,20150616,000000,6.13983,6.1854,6.09492,6.13125,133123,0
+IAF.US,D,20150617,000000,6.13125,6.17703,6.04938,6.13125,105532,0
+IAF.US,D,20150618,000000,6.15924,6.25308,6.13125,6.17802,78721.3,0
+IAF.US,D,20150619,000000,6.18717,6.21546,6.17802,6.18717,42029,0
+IAF.US,D,20150622,000000,6.23421,6.26262,6.20625,6.22482,45975.1,0
+IAF.US,D,20150623,000000,6.23421,6.28143,6.23421,6.25308,51688.3,0
+IAF.US,D,20150624,000000,6.28143,6.28143,6.25308,6.28143,38188.2,0
+IAF.US,D,20150625,000000,6.26262,6.26262,6.23421,6.26262,56428.8,0
+IAF.US,D,20150626,000000,6.14004,6.15006,6.10266,6.13125,119255,0
+IAF.US,D,20150629,000000,6.10266,6.10266,6.01848,6.0561,115736,0
+IAF.US,D,20150630,000000,6.15006,6.15006,6.00909,6.02835,99525.6,0
+IAF.US,D,20150701,000000,6.08388,6.13125,6.0375,6.0561,31148.4,0
+IAF.US,D,20150702,000000,6.10266,6.10266,6.02835,6.0561,51520.9,0
+IAF.US,D,20150706,000000,5.94372,5.94372,5.87754,5.91513,68056,0
+IAF.US,D,20150707,000000,5.88735,5.90616,5.79399,5.85915,60374.9,0
+IAF.US,D,20150708,000000,5.79399,5.79399,5.7276,5.7276,125123,0
+IAF.US,D,20150709,000000,5.84034,5.84034,5.73714,5.74701,97708.4,0
+IAF.US,D,20150710,000000,5.80299,5.82159,5.76561,5.81259,58666.9,0
+IAF.US,D,20150713,000000,5.76561,5.80299,5.74701,5.75619,79252.4,0
+IAF.US,D,20150714,000000,5.86878,5.86878,5.83113,5.84034,53874,0
+IAF.US,D,20150715,000000,5.88735,5.89698,5.83113,5.85018,46140.5,0
+IAF.US,D,20150716,000000,5.90616,5.93415,5.90616,5.93415,67414.3,0
+IAF.US,D,20150717,000000,5.90616,5.90616,5.87754,5.88735,38293.5,0
+IAF.US,D,20150720,000000,5.89698,5.93415,5.86878,5.86878,50346.5,0
+IAF.US,D,20150721,000000,5.88735,5.91513,5.86878,5.90616,40535.5,0
+IAF.US,D,20150722,000000,5.84034,5.84034,5.80299,5.82159,29333.7,0
+IAF.US,D,20150723,000000,5.79399,5.81259,5.77503,5.78418,53867.2,0
+IAF.US,D,20150724,000000,5.75619,5.75619,5.6808,5.6808,65387.6,0
+IAF.US,D,20150727,000000,5.69082,5.71839,5.65263,5.66244,83949.4,0
+IAF.US,D,20150728,000000,5.70021,5.76561,5.70021,5.74701,30291.7,0
+IAF.US,D,20150729,000000,5.74701,5.78418,5.74701,5.75619,33493.7,0
+IAF.US,D,20150730,000000,5.76561,5.77503,5.73714,5.75619,36055.3,0
+IAF.US,D,20150731,000000,5.81259,5.82159,5.75619,5.76561,80962.3,0
+IAF.US,D,20150803,000000,5.78418,5.78418,5.73714,5.73714,65449.8,0
+IAF.US,D,20150804,000000,5.80299,5.85915,5.80299,5.83113,34027.7,0
+IAF.US,D,20150805,000000,5.80299,5.85018,5.80299,5.81259,35627.5,0
+IAF.US,D,20150806,000000,5.71839,5.73714,5.70021,5.71839,112556,0
+IAF.US,D,20150807,000000,5.69082,5.69082,5.64369,5.6808,63893.6,0
+IAF.US,D,20150810,000000,5.6808,5.75619,5.6808,5.73714,40215.8,0
+IAF.US,D,20150811,000000,5.62524,5.62524,5.55906,5.61564,113365,0
+IAF.US,D,20150812,000000,5.55906,5.58723,5.53152,5.57811,55681.3,0
+IAF.US,D,20150813,000000,5.55006,5.56845,5.55006,5.55906,51307.9,0
+IAF.US,D,20150814,000000,5.54067,5.56845,5.53152,5.56845,35627.5,0
+IAF.US,D,20150817,000000,5.58723,5.60628,5.54067,5.60628,47572.9,0
+IAF.US,D,20150818,000000,5.52174,5.57811,5.51232,5.53152,89496.2,0
+IAF.US,D,20150819,000000,5.55906,5.61564,5.54067,5.57811,74454.1,0
+IAF.US,D,20150820,000000,5.4843,5.4843,5.41869,5.44689,81389.2,0
+IAF.US,D,20150821,000000,5.39055,5.41869,5.1657,5.23125,182617,0
+IAF.US,D,20150824,000000,4.75323,4.98732,4.75323,4.91256,200836,0
+IAF.US,D,20150825,000000,5.24958,5.33436,5.15604,5.15604,159041,0
+IAF.US,D,20150826,000000,5.14665,5.21241,5.10939,5.21241,157551,0
+IAF.US,D,20150827,000000,5.24016,5.32452,5.23125,5.31597,273180,0
+IAF.US,D,20150828,000000,5.30616,5.30616,5.2218,5.30616,49601.9,0
+IAF.US,D,20150831,000000,5.21241,5.2218,5.1657,5.18424,79146.7,0
+IAF.US,D,20150901,000000,5.03406,5.07207,5.00571,5.02512,89604.4,0
+IAF.US,D,20150902,000000,5.09007,5.10006,5.04348,5.10006,41280,0
+IAF.US,D,20150903,000000,5.03406,5.10939,5.02512,5.03406,103149,0
+IAF.US,D,20150904,000000,4.94055,4.97766,4.93092,4.95951,35200.6,0
+IAF.US,D,20150908,000000,5.08083,5.14665,5.08083,5.14665,95468.4,0
+IAF.US,D,20150909,000000,5.2218,5.2218,5.10939,5.12826,15467.9,0
+IAF.US,D,20150910,000000,5.12826,5.19357,5.08083,5.14665,66096.9,0
+IAF.US,D,20150911,000000,5.11863,5.12826,5.09007,5.12826,28800.1,0
+IAF.US,D,20150914,000000,5.13723,5.2032,5.13723,5.18424,80962.3,0
+IAF.US,D,20150915,000000,5.12826,5.19357,5.12826,5.19357,41280,0
+IAF.US,D,20150916,000000,5.24958,5.30616,5.24016,5.30616,40425.8,0
+IAF.US,D,20150917,000000,5.25717,5.3838,5.25717,5.31597,70936.9,0
+IAF.US,D,20150918,000000,5.30616,5.3448,5.27715,5.27715,23605.8,0
+IAF.US,D,20150921,000000,5.32551,5.32551,5.25717,5.25717,91541.4,0
+IAF.US,D,20150922,000000,5.20896,5.20896,5.14131,5.17995,83604.3,0
+IAF.US,D,20150923,000000,5.14131,5.16027,5.08266,5.09289,67653.6,0
+IAF.US,D,20150924,000000,5.08266,5.1507,5.08266,5.14131,101920,0
+IAF.US,D,20150925,000000,5.14131,5.17995,5.12166,5.17995,130510,0
+IAF.US,D,20150928,000000,5.2386,5.2386,5.12166,5.14131,118378,0
+IAF.US,D,20150929,000000,5.12166,5.17011,5.06388,5.08266,111543,0
+IAF.US,D,20150930,000000,5.17011,5.2386,5.12166,5.19978,118963,0
+IAF.US,D,20151001,000000,5.28699,5.29611,5.19978,5.21877,43400.2,0
+IAF.US,D,20151002,000000,5.16027,5.25717,5.1507,5.2386,48453,0
+IAF.US,D,20151005,000000,5.33496,5.3838,5.30616,5.3742,57198.4,0
+IAF.US,D,20151006,000000,5.36439,5.42262,5.36439,5.42262,39893.2,0
+IAF.US,D,20151007,000000,5.46123,5.53905,5.45181,5.51007,86257.5,0
+IAF.US,D,20151008,000000,5.49063,5.58723,5.49063,5.58723,15979.5,0
+IAF.US,D,20151009,000000,5.62605,5.66508,5.60661,5.66508,124736,0
+IAF.US,D,20151012,000000,5.63625,5.67447,5.63625,5.65548,26878.2,0
+IAF.US,D,20151013,000000,5.54844,5.58723,5.52888,5.53905,34845.2,0
+IAF.US,D,20151014,000000,5.55825,5.57784,5.52888,5.53905,29999.9,0
+IAF.US,D,20151015,000000,5.54844,5.62605,5.54844,5.60661,57318.3,0
+IAF.US,D,20151016,000000,5.60661,5.60661,5.56788,5.57784,57521.5,0
+IAF.US,D,20151019,000000,5.54844,5.57784,5.49063,5.53905,24861.9,0
+IAF.US,D,20151020,000000,5.52888,5.54844,5.51964,5.51964,23813.3,0
+IAF.US,D,20151021,000000,5.55825,5.55825,5.4804,5.50065,36904.2,0
+IAF.US,D,20151022,000000,5.53905,5.55825,5.52888,5.54844,29383.1,0
+IAF.US,D,20151023,000000,5.58723,5.62605,5.57784,5.58723,47318.3,0
+IAF.US,D,20151026,000000,5.60661,5.6457,5.56788,5.56788,38452.5,0
+IAF.US,D,20151027,000000,5.58723,5.58723,5.54844,5.55825,48141.7,0
+IAF.US,D,20151028,000000,5.51007,5.52888,5.46123,5.49063,46183.1,0
+IAF.US,D,20151029,000000,5.43198,5.44203,5.3742,5.39361,76698.1,0
+IAF.US,D,20151030,000000,5.40318,5.41278,5.33496,5.40318,35255.5,0
+IAF.US,D,20151102,000000,5.33496,5.3838,5.33496,5.3448,55755.8,0
+IAF.US,D,20151103,000000,5.40318,5.4708,5.40318,5.4708,32866.6,0
+IAF.US,D,20151104,000000,5.45181,5.45181,5.41278,5.42262,36130.2,0
+IAF.US,D,20151105,000000,5.39361,5.41278,5.3544,5.3742,37728.1,0
+IAF.US,D,20151106,000000,5.33496,5.33496,5.28699,5.29611,42884.7,0
+IAF.US,D,20151109,000000,5.20896,5.20896,5.1507,5.18964,68127,0
+IAF.US,D,20151110,000000,5.17995,5.20896,5.16027,5.19978,35975.6,0
+IAF.US,D,20151111,000000,5.22855,5.2674,5.20896,5.2386,42677.6,0
+IAF.US,D,20151112,000000,5.19978,5.25717,5.19978,5.22855,32162.7,0
+IAF.US,D,20151113,000000,5.18964,5.18964,5.1507,5.16027,16803.3,0
+IAF.US,D,20151116,000000,5.14131,5.19978,5.13135,5.19978,28144.6,0
+IAF.US,D,20151117,000000,5.24838,5.2674,5.21877,5.24838,36904.2,0
+IAF.US,D,20151118,000000,5.27715,5.29611,5.24838,5.29611,35463.5,0
+IAF.US,D,20151119,000000,5.36439,5.43198,5.36439,5.42262,56905.2,0
+IAF.US,D,20151120,000000,5.46123,5.51007,5.43198,5.46123,69274.9,0
+IAF.US,D,20151123,000000,5.46123,5.4804,5.3838,5.3838,53089.8,0
+IAF.US,D,20151124,000000,5.3838,5.43198,5.3838,5.42262,22060.8,0
+IAF.US,D,20151125,000000,5.39361,5.39361,5.3448,5.3448,27419.7,0
+IAF.US,D,20151127,000000,5.32551,5.40318,5.29611,5.30616,63709,0
+IAF.US,D,20151130,000000,5.28699,5.36439,5.28699,5.31597,65048.4,0
+IAF.US,D,20151201,000000,5.36439,5.44203,5.36439,5.44203,57473,0
+IAF.US,D,20151202,000000,5.4708,5.49063,5.43198,5.43198,49886.8,0
+IAF.US,D,20151203,000000,5.42262,5.46123,5.36439,5.3742,127373,0
+IAF.US,D,20151204,000000,5.3448,5.39361,5.3448,5.39361,43090.8,0
+IAF.US,D,20151207,000000,5.33496,5.3544,5.30616,5.30616,56801.4,0
+IAF.US,D,20151208,000000,5.21877,5.24838,5.18964,5.19978,165213,0
+IAF.US,D,20151209,000000,5.19978,5.24838,5.17011,5.17995,58657.6,0
+IAF.US,D,20151210,000000,5.18964,5.21877,5.17995,5.21877,81749.5,0
+IAF.US,D,20151211,000000,5.1507,5.1507,5.11251,5.12166,122676,0
+IAF.US,D,20151214,000000,5.10294,5.12166,5.07354,5.07354,49016.5,0
+IAF.US,D,20151215,000000,5.08266,5.11251,5.08266,5.09289,43400.2,0
+IAF.US,D,20151216,000000,5.12166,5.19978,5.12166,5.18964,87831.3,0
+IAF.US,D,20151217,000000,5.19978,5.19978,5.14131,5.14131,78347.8,0
+IAF.US,D,20151218,000000,5.17995,5.22855,5.17995,5.18964,56491.5,0
+IAF.US,D,20151221,000000,5.1507,5.22855,5.1507,5.18964,88966.5,0
+IAF.US,D,20151222,000000,5.22855,5.2386,5.20896,5.20896,93779.5,0
+IAF.US,D,20151223,000000,5.2386,5.2674,5.22855,5.24838,89790.4,0
+IAF.US,D,20151224,000000,5.30616,5.30616,5.24838,5.24838,54281.8,0
+IAF.US,D,20151228,000000,5.25717,5.29611,5.24838,5.29611,106047,0
+IAF.US,D,20151229,000000,5.46675,5.47695,5.33643,5.43732,154998,0
+IAF.US,D,20151230,000000,5.4471,5.47695,5.41689,5.45205,146358,0
+IAF.US,D,20151231,000000,5.41689,5.46921,5.41689,5.46675,61653.5,0
+IAF.US,D,20160104,000000,5.25612,5.34801,5.24604,5.34666,80535,0
+IAF.US,D,20160105,000000,5.30616,5.33643,5.28654,5.28654,84517.2,0
+IAF.US,D,20160106,000000,5.166,5.20587,5.08575,5.19609,91479.3,0
+IAF.US,D,20160107,000000,5.166,5.166,5.03508,5.09595,153535,0
+IAF.US,D,20160108,000000,5.09595,5.09595,4.81485,4.99566,186011,0
+IAF.US,D,20160111,000000,5.01546,5.0157,4.91493,4.96464,83131.4,0
+IAF.US,D,20160112,000000,5.04531,5.05548,4.9554,5.00547,128432,0
+IAF.US,D,20160113,000000,5.08575,5.10582,4.96545,4.98546,186024,0
+IAF.US,D,20160114,000000,4.96545,4.98546,4.91493,4.97541,71624.2,0
+IAF.US,D,20160115,000000,4.81485,4.83495,4.78482,4.78482,178179,0
+IAF.US,D,20160119,000000,4.78482,4.88532,4.78482,4.85532,61509.1,0
+IAF.US,D,20160120,000000,4.78482,4.78728,4.66434,4.72413,115606,0
+IAF.US,D,20160121,000000,4.77465,4.82505,4.7544,4.82505,88256.7,0
+IAF.US,D,20160122,000000,4.89534,4.93296,4.89534,4.90536,27679.6,0
+IAF.US,D,20160125,000000,4.90536,4.93518,4.87965,4.9254,59238.2,0
+IAF.US,D,20160126,000000,4.91493,4.98546,4.90536,4.97541,79162.3,0
+IAF.US,D,20160127,000000,4.96545,5.00547,4.94541,4.9554,64494.2,0
+IAF.US,D,20160128,000000,5.03508,5.07558,5.01855,5.07558,24365.5,0
+IAF.US,D,20160129,000000,5.08575,5.11575,5.07558,5.08575,38120.2,0
+IAF.US,D,20160201,000000,5.04531,5.13627,5.04531,5.09595,28375.2,0
+IAF.US,D,20160202,000000,5.02566,5.02566,4.96545,4.97541,39686.6,0
+IAF.US,D,20160203,000000,5.00547,5.04531,4.97541,5.03508,49490.3,0
+IAF.US,D,20160204,000000,5.12619,5.19564,5.11575,5.17566,45186.9,0
+IAF.US,D,20160205,000000,5.14539,5.14539,5.05548,5.05548,39488.4,0
+IAF.US,D,20160208,000000,4.99566,5.02566,4.96545,4.96545,57430.4,0
+IAF.US,D,20160209,000000,4.90536,4.96545,4.87494,4.87515,85315.2,0
+IAF.US,D,20160210,000000,4.9254,4.9254,4.83495,4.9254,30257.4,0
+IAF.US,D,20160211,000000,4.85532,4.86513,4.81485,4.82505,121171,0
+IAF.US,D,20160212,000000,4.81485,4.88532,4.77465,4.86513,50860,0
+IAF.US,D,20160216,000000,5.07558,5.07558,4.94541,4.98546,59074.7,0
+IAF.US,D,20160217,000000,5.04531,5.04531,4.98546,5.03508,30448.8,0
+IAF.US,D,20160218,000000,5.12619,5.12619,5.05548,5.10582,37071.1,0
+IAF.US,D,20160219,000000,5.12619,5.12619,5.02566,5.08575,32613,0
+IAF.US,D,20160222,000000,5.14539,5.2359,5.14539,5.19609,73033.5,0
+IAF.US,D,20160223,000000,5.21589,5.25612,5.14398,5.166,34615.7,0
+IAF.US,D,20160224,000000,5.06553,5.10207,5.01546,5.09595,21137.6,0
+IAF.US,D,20160225,000000,5.06553,5.15583,5.04549,5.09595,38420.7,0
+IAF.US,D,20160226,000000,5.14539,5.15583,5.06553,5.07558,35911.4,0
+IAF.US,D,20160229,000000,5.05548,5.127,5.05548,5.05548,30551.1,0
+IAF.US,D,20160301,000000,5.11575,5.19609,5.11575,5.19609,44892.7,0
+IAF.US,D,20160302,000000,5.26638,5.3568,5.22447,5.3568,59317.5,0
+IAF.US,D,20160303,000000,5.40669,5.49717,5.3766,5.46675,60368,0
+IAF.US,D,20160304,000000,5.50704,5.6073,5.47695,5.6073,38990.5,0
+IAF.US,D,20160307,000000,5.57745,5.6271,5.51721,5.59686,95939.8,0
+IAF.US,D,20160308,000000,5.56707,5.57745,5.51721,5.54721,26980.6,0
+IAF.US,D,20160309,000000,5.6271,5.64774,5.5977,5.63709,50090.5,0
+IAF.US,D,20160310,000000,5.63709,5.63709,5.54742,5.57745,21885.1,0
+IAF.US,D,20160311,000000,5.61762,5.75778,5.61762,5.74764,47324.7,0
+IAF.US,D,20160314,000000,5.71755,5.71779,5.61789,5.63709,41534.6,0
+IAF.US,D,20160315,000000,5.55723,5.55723,5.51721,5.51721,21884.1,0
+IAF.US,D,20160316,000000,5.64099,5.64099,5.51721,5.63118,49329.8,0
+IAF.US,D,20160317,000000,5.652,5.75538,5.652,5.74539,39064.9,0
+IAF.US,D,20160318,000000,5.74539,5.74539,5.68248,5.7033,23489.8,0
+IAF.US,D,20160321,000000,5.67249,5.73495,5.67249,5.68248,26854.7,0
+IAF.US,D,20160322,000000,5.7033,5.73474,5.6457,5.7033,35943.2,0
+IAF.US,D,20160323,000000,5.68248,5.71374,5.60019,5.63118,60536.4,0
+IAF.US,D,20160324,000000,5.60019,5.62056,5.56866,5.58951,33874,0
+IAF.US,D,20160328,000000,5.7033,5.7033,5.62056,5.652,67404,0
+IAF.US,D,20160329,000000,5.652,5.7033,5.54844,5.66208,83717.8,0
+IAF.US,D,20160330,000000,5.71374,5.73474,5.69286,5.71374,37483.3,0
+IAF.US,D,20160331,000000,5.74539,5.78643,5.7033,5.75538,30517.4,0
+IAF.US,D,20160401,000000,5.66208,5.72436,5.60913,5.7033,36869.9,0
+IAF.US,D,20160404,000000,5.69286,5.74539,5.60019,5.60019,48940.1,0
+IAF.US,D,20160405,000000,5.52762,5.52762,5.40318,5.40318,56295.2,0
+IAF.US,D,20160406,000000,5.46531,5.53806,5.46531,5.53806,94093.3,0
+IAF.US,D,20160407,000000,5.49594,5.5065,5.46531,5.46531,31055.8,0
+IAF.US,D,20160408,000000,5.58951,5.58951,5.51721,5.51721,25575.6,0
+IAF.US,D,20160411,000000,5.55849,5.61054,5.52762,5.54844,35878.1,0
+IAF.US,D,20160412,000000,5.60019,5.69286,5.60019,5.69286,51545.8,0
+IAF.US,D,20160413,000000,5.76561,5.77581,5.73474,5.75538,34166.3,0
+IAF.US,D,20160414,000000,5.83755,5.85876,5.78643,5.83755,21711.3,0
+IAF.US,D,20160415,000000,5.79645,5.85876,5.79645,5.83755,73340.9,0
+IAF.US,D,20160418,000000,5.85876,5.89977,5.83731,5.86917,21410.3,0
+IAF.US,D,20160419,000000,5.93088,5.97255,5.9211,5.9523,106622,0
+IAF.US,D,20160420,000000,5.9523,6.01419,5.9523,6.00378,37271.8,0
+IAF.US,D,20160421,000000,6.03462,6.03462,5.97009,5.985,20315.7,0
+IAF.US,D,20160422,000000,5.94126,6.00378,5.9211,5.9523,38802.1,0
+IAF.US,D,20160425,000000,5.91021,5.98296,5.91021,5.9523,24340.6,0
+IAF.US,D,20160426,000000,5.98296,5.98296,5.9523,5.96208,12544,0
+IAF.US,D,20160427,000000,5.83755,5.88999,5.83731,5.86917,39460,0
+IAF.US,D,20160428,000000,5.83755,5.93088,5.83755,5.85876,22992.9,0
+IAF.US,D,20160429,000000,5.88999,5.91021,5.84772,5.88999,18249.9,0
+IAF.US,D,20160502,000000,5.86917,5.89977,5.85876,5.88999,22388.3,0
+IAF.US,D,20160503,000000,5.85876,5.9211,5.81691,5.8275,32920.9,0
+IAF.US,D,20160504,000000,5.78643,5.8275,5.75538,5.76684,31462.6,0
+IAF.US,D,20160505,000000,5.78643,5.80704,5.74539,5.76561,45353.9,0
+IAF.US,D,20160506,000000,5.69286,5.71374,5.68248,5.69286,27998.8,0
+IAF.US,D,20160509,000000,5.9523,6.04488,5.79645,5.83755,449951,0
+IAF.US,D,20160510,000000,5.83755,5.91021,5.81691,5.91021,300226,0
+IAF.US,D,20160511,000000,5.94126,5.99316,5.89977,5.99316,275962,0
+IAF.US,D,20160512,000000,6.01419,6.04488,5.96208,5.97255,137215,0
+IAF.US,D,20160513,000000,6.00378,6.00378,5.89977,5.91981,166110,0
+IAF.US,D,20160516,000000,5.98296,6.03462,5.98296,6.024,112531,0
+IAF.US,D,20160517,000000,6.03462,6.0396,5.97255,5.99316,121245,0
+IAF.US,D,20160518,000000,5.9523,6.00378,5.89977,5.94126,87242.9,0
+IAF.US,D,20160519,000000,5.94126,5.94126,5.86917,5.89977,80638.7,0
+IAF.US,D,20160520,000000,5.89977,5.94126,5.89977,5.91021,71564.4,0
+IAF.US,D,20160523,000000,5.89977,5.91021,5.87937,5.89977,64346.4,0
+IAF.US,D,20160524,000000,5.86917,5.88999,5.84772,5.85972,63240.6,0
+IAF.US,D,20160525,000000,5.89977,5.94645,5.8965,5.9211,116328,0
+IAF.US,D,20160526,000000,5.94126,5.98296,5.94126,5.97255,31573.3,0
+IAF.US,D,20160527,000000,5.98296,6.00378,5.97255,6.00378,52529.8,0
+IAF.US,D,20160531,000000,6.00378,6.00378,5.9523,5.96208,37424.1,0
+IAF.US,D,20160601,000000,5.96208,5.96208,5.91021,5.9211,47870,0
+IAF.US,D,20160602,000000,5.86917,5.91021,5.84772,5.86917,101061,0
+IAF.US,D,20160603,000000,5.91021,5.9523,5.84772,5.9523,63552.4,0
+IAF.US,D,20160606,000000,5.9211,6.024,5.9211,6.024,60305.4,0
+IAF.US,D,20160607,000000,6.03462,6.07611,6.024,6.03462,42727.1,0
+IAF.US,D,20160608,000000,6.04488,6.14862,6.04488,6.12801,80567.8,0
+IAF.US,D,20160609,000000,6.06594,6.12801,6.03855,6.07611,49276.4,0
+IAF.US,D,20160610,000000,6.03462,6.04488,5.91021,5.9415,93882.3,0
+IAF.US,D,20160613,000000,5.9211,5.99316,5.89977,5.9523,67924.8,0
+IAF.US,D,20160614,000000,5.91021,5.93106,5.79645,5.81691,142562,0
+IAF.US,D,20160615,000000,5.81691,5.81691,5.79645,5.81691,58318.4,0
+IAF.US,D,20160616,000000,5.90247,5.90247,5.75334,5.80668,76595.8,0
+IAF.US,D,20160617,000000,5.83872,5.90247,5.83872,5.89203,29265.2,0
+IAF.US,D,20160620,000000,5.94513,6.01989,5.88123,5.91351,159353,0
+IAF.US,D,20160621,000000,5.95557,5.9664,5.90247,5.94513,31464.6,0
+IAF.US,D,20160622,000000,5.9664,6.03036,5.93475,5.98767,41791.1,0
+IAF.US,D,20160623,000000,6.10515,6.10515,6.01989,6.10515,53297.9,0
+IAF.US,D,20160624,000000,5.80668,5.95557,5.75334,5.92347,89508.4,0
+IAF.US,D,20160627,000000,5.88123,5.88123,5.43363,5.63625,190767,0
+IAF.US,D,20160628,000000,5.78583,5.83872,5.71062,5.77479,115362,0
+IAF.US,D,20160629,000000,5.80668,5.88123,5.78583,5.88123,42774.1,0
+IAF.US,D,20160630,000000,5.94513,6.00888,5.91351,6.00888,38051.6,0
+IAF.US,D,20160701,000000,5.98767,6.01989,5.89203,5.92347,42754,0
+IAF.US,D,20160705,000000,5.82789,5.90247,5.82789,5.88123,28421.2,0
+IAF.US,D,20160706,000000,5.85996,5.93475,5.83113,5.92347,48193.1,0
+IAF.US,D,20160707,000000,5.95557,5.98767,5.91351,5.92347,38810.4,0
+IAF.US,D,20160708,000000,5.98767,6.05181,5.98767,6.03036,46979.1,0
+IAF.US,D,20160711,000000,6.07305,6.13677,6.07305,6.10515,67225.8,0
+IAF.US,D,20160712,000000,6.14763,6.14925,6.08346,6.11571,95436.1,0
+IAF.US,D,20160713,000000,6.12639,6.16905,6.12639,6.13677,35570.2,0
+IAF.US,D,20160714,000000,6.15822,6.21135,6.15822,6.19011,35013.6,0
+IAF.US,D,20160715,000000,6.21153,6.21153,6.13677,6.13677,23250.4,0
+IAF.US,D,20160718,000000,6.17925,6.21153,6.15822,6.16905,60509.5,0
+IAF.US,D,20160719,000000,6.13677,6.14763,6.08919,6.09453,25888.4,0
+IAF.US,D,20160720,000000,6.10515,6.15822,6.09453,6.12639,40309.3,0
+IAF.US,D,20160721,000000,6.15822,6.17925,6.10515,6.1443,76714.2,0
+IAF.US,D,20160722,000000,6.11571,6.1572,6.11571,6.11571,13816.8,0
+IAF.US,D,20160725,000000,6.13677,6.17925,6.13677,6.16905,33055.5,0
+IAF.US,D,20160726,000000,6.27531,6.28608,6.16905,6.17925,98887.2,0
+IAF.US,D,20160727,000000,6.20049,6.22215,6.15822,6.15822,61965.9,0
+IAF.US,D,20160728,000000,6.19011,6.27531,6.17925,6.22482,56016.2,0
+IAF.US,D,20160729,000000,6.26442,6.39273,6.26442,6.38187,61606.5,0
+IAF.US,D,20160801,000000,6.38187,6.47817,6.28857,6.3282,65027.3,0
+IAF.US,D,20160802,000000,6.26442,6.33924,6.24345,6.24345,100245,0
+IAF.US,D,20160803,000000,6.20049,6.28608,6.12639,6.27531,55611.3,0
+IAF.US,D,20160804,000000,6.29673,6.38187,6.25422,6.31821,64060,0
+IAF.US,D,20160805,000000,6.3075,6.40332,6.29673,6.3282,19423.3,0
+IAF.US,D,20160808,000000,6.35001,6.38187,6.31821,6.3717,65133.1,0
+IAF.US,D,20160809,000000,6.42438,6.46683,6.39273,6.42438,59745.9,0
+IAF.US,D,20160810,000000,6.43485,6.43485,6.3717,6.41361,45298.1,0
+IAF.US,D,20160811,000000,6.41361,6.44625,6.39108,6.44625,28112.3,0
+IAF.US,D,20160812,000000,6.43485,6.45666,6.38187,6.39273,45920.7,0
+IAF.US,D,20160815,000000,6.43485,6.47817,6.39273,6.44625,57524.9,0
+IAF.US,D,20160816,000000,6.4569,6.46683,6.38187,6.39273,62483.3,0
+IAF.US,D,20160817,000000,6.39273,6.44625,6.36171,6.39273,25245.2,0
+IAF.US,D,20160818,000000,6.36066,6.44625,6.36066,6.40332,41161.6,0
+IAF.US,D,20160819,000000,6.38187,6.38187,6.29673,6.3282,38945.5,0
+IAF.US,D,20160822,000000,6.33924,6.3717,6.29673,6.33924,34395.4,0
+IAF.US,D,20160823,000000,6.39273,6.39273,6.36066,6.36066,29449.2,0
+IAF.US,D,20160824,000000,6.39273,6.42438,6.3717,6.41361,27393.2,0
+IAF.US,D,20160825,000000,6.38187,6.41361,6.3282,6.38187,16649.6,0
+IAF.US,D,20160826,000000,6.39273,6.41361,6.28608,6.33924,66380.4,0
+IAF.US,D,20160829,000000,6.29673,6.29673,6.22215,6.24345,45933.9,0
+IAF.US,D,20160830,000000,6.23319,6.28608,6.17925,6.20049,42651.2,0
+IAF.US,D,20160831,000000,6.13677,6.16905,6.09453,6.10515,69287.2,0
+IAF.US,D,20160901,000000,6.10515,6.16905,6.09453,6.16905,40506.6,0
+IAF.US,D,20160902,000000,6.25422,6.25422,6.12639,6.21153,40052.8,0
+IAF.US,D,20160906,000000,6.22215,6.26442,6.21153,6.24345,49671.9,0
+IAF.US,D,20160907,000000,6.26442,6.27408,6.22215,6.25422,37031.9,0
+IAF.US,D,20160908,000000,6.25422,6.25422,6.16905,6.16905,49189.3,0
+IAF.US,D,20160909,000000,6.13677,6.25422,5.9985,6.04098,82694.3,0
+IAF.US,D,20160912,000000,6.01989,6.01989,5.85996,6.00888,83093.2,0
+IAF.US,D,20160913,000000,5.9985,5.9985,5.8122,5.82789,71096,0
+IAF.US,D,20160914,000000,5.84916,5.94513,5.84916,5.89203,125694,0
+IAF.US,D,20160915,000000,5.93475,6.04098,5.91351,6.01989,62849.9,0
+IAF.US,D,20160916,000000,5.98767,6.06225,5.94513,5.98767,57595.9,0
+IAF.US,D,20160919,000000,6.05379,6.11943,6.00948,6.04263,83790.3,0
+IAF.US,D,20160920,000000,6.06465,6.07548,5.98767,6.04263,57195.9,0
+IAF.US,D,20160921,000000,6.08628,6.12999,6.04263,6.12999,80923.2,0
+IAF.US,D,20160922,000000,6.10854,6.22887,6.10854,6.17391,37774.1,0
+IAF.US,D,20160923,000000,6.22887,6.23973,6.1962,6.23973,72909.6,0
+IAF.US,D,20160926,000000,6.25077,6.25077,6.17355,6.22887,63523.5,0
+IAF.US,D,20160927,000000,6.21768,6.28362,6.21768,6.28362,27798.5,0
+IAF.US,D,20160928,000000,6.3276,6.38271,6.23973,6.38271,94625.4,0
+IAF.US,D,20160929,000000,6.42666,6.47037,6.33879,6.4044,69936.8,0
+IAF.US,D,20160930,000000,6.41583,6.43746,6.35001,6.3936,67505.3,0
+IAF.US,D,20161003,000000,6.29493,6.35001,5.75721,6.23973,209372,0
+IAF.US,D,20161004,000000,6.28362,6.30549,6.23973,6.26199,44133,0
+IAF.US,D,20161005,000000,6.29493,6.30549,6.23973,6.28362,26095,0
+IAF.US,D,20161006,000000,6.28362,6.29493,6.26199,6.29493,32888.6,0
+IAF.US,D,20161007,000000,6.26199,6.26199,6.18519,6.25077,40634.4,0
+IAF.US,D,20161010,000000,6.26199,6.30549,6.26199,6.2853,27406.9,0
+IAF.US,D,20161011,000000,6.21768,6.23973,6.16317,6.18519,35094.4,0
+IAF.US,D,20161012,000000,6.1962,6.22887,6.17355,6.20724,28372.8,0
+IAF.US,D,20161013,000000,6.16317,6.17391,6.12045,6.15213,28209.3,0
+IAF.US,D,20161014,000000,6.20724,6.22887,6.16455,6.18519,27649.2,0
+IAF.US,D,20161017,000000,6.15213,6.1962,6.03153,6.10854,37482.8,0
+IAF.US,D,20161018,000000,6.16317,6.20724,6.04263,6.08628,111496,0
+IAF.US,D,20161019,000000,6.11943,6.15213,6.10854,6.10854,56027.9,0
+IAF.US,D,20161020,000000,6.11943,6.1413,6.11943,6.1413,21049.5,0
+IAF.US,D,20161021,000000,6.08628,6.12999,6.05379,6.09756,29138.4,0
+IAF.US,D,20161024,000000,6.09756,6.11943,6.08628,6.11943,29553.5,0
+IAF.US,D,20161025,000000,6.11943,6.16317,6.11943,6.16317,41665.3,0
+IAF.US,D,20161026,000000,6.11943,6.16317,6.08628,6.15213,56911,0
+IAF.US,D,20161027,000000,6.11943,6.16317,6.06465,6.10854,48563.2,0
+IAF.US,D,20161028,000000,6.09756,6.15213,6.09756,6.10854,25573.2,0
+IAF.US,D,20161031,000000,6.10854,6.1413,6.04263,6.09756,43541.1,0
+IAF.US,D,20161101,000000,6.10854,6.10854,6.04263,6.06465,33164.7,0
+IAF.US,D,20161102,000000,6.03153,6.07548,6.03153,6.03153,34874.1,0
+IAF.US,D,20161103,000000,6.05379,6.0657,6.03711,6.04263,27640.4,0
+IAF.US,D,20161104,000000,6.03153,6.06465,5.92191,5.92191,92201.3,0
+IAF.US,D,20161107,000000,6.03153,6.09756,5.98767,6.09756,48254.3,0
+IAF.US,D,20161108,000000,6.06465,6.10854,5.98767,6.06465,26214.9,0
+IAF.US,D,20161109,000000,5.98767,6.07548,5.976,6.05379,49215.2,0
+IAF.US,D,20161110,000000,6.12999,6.12999,6.07878,6.09756,31053.4,0
+IAF.US,D,20161111,000000,6.10854,6.10854,6.03153,6.09756,33418.8,0
+IAF.US,D,20161114,000000,6.07548,6.11943,6.03153,6.03153,39459,0
+IAF.US,D,20161115,000000,6.05379,6.07548,6.00948,6.07548,26140,0
+IAF.US,D,20161116,000000,5.99889,6.04263,5.98767,5.98767,51957.5,0
+IAF.US,D,20161117,000000,5.97618,6.06465,5.9223,5.93289,36836.6,0
+IAF.US,D,20161118,000000,5.96583,6.00948,5.96583,5.99889,16059.8,0
+IAF.US,D,20161121,000000,6.02055,6.07548,5.97618,6.06465,41331.9,0
+IAF.US,D,20161122,000000,6.09756,6.23973,6.09756,6.21768,134771,0
+IAF.US,D,20161123,000000,6.25077,6.30549,6.21768,6.28362,71881.6,0
+IAF.US,D,20161125,000000,6.26199,6.35001,6.26016,6.30549,42952.7,0
+IAF.US,D,20161128,000000,6.30549,6.36066,6.25077,6.25077,53563.7,0
+IAF.US,D,20161129,000000,6.22887,6.31551,6.22887,6.27243,61635.4,0
+IAF.US,D,20161130,000000,6.25077,6.30018,6.18519,6.24297,82306.6,0
+IAF.US,D,20161201,000000,6.27243,6.36066,6.27243,6.33879,119671,0
+IAF.US,D,20161202,000000,6.29493,6.3276,6.25506,6.29493,54045.4,0
+IAF.US,D,20161205,000000,6.23973,6.29493,6.22887,6.25077,42789.2,0
+IAF.US,D,20161206,000000,6.21768,6.28362,6.1962,6.23973,64131.5,0
+IAF.US,D,20161207,000000,6.26199,6.29493,6.1962,6.1962,90880.1,0
+IAF.US,D,20161208,000000,6.25077,6.25077,6.13599,6.1962,73660.6,0
+IAF.US,D,20161209,000000,6.20724,6.25077,6.17391,6.1962,83341.9,0
+IAF.US,D,20161212,000000,6.22887,6.22887,6.16317,6.1962,53454.5,0
+IAF.US,D,20161213,000000,6.18519,6.27243,6.18519,6.1962,74581.4,0
+IAF.US,D,20161214,000000,6.23973,6.27243,6.15213,6.17391,77953.2,0
+IAF.US,D,20161215,000000,6.15213,6.15213,6.08628,6.11943,83233.7,0
+IAF.US,D,20161216,000000,6.09756,6.15024,6.08628,6.12999,45534,0
+IAF.US,D,20161219,000000,6.08628,6.1413,6.08628,6.1413,67924.8,0
+IAF.US,D,20161220,000000,6.11943,6.1962,6.10854,6.10854,32542.5,0
+IAF.US,D,20161221,000000,6.08628,6.18396,6.08628,6.16317,58411.4,0
+IAF.US,D,20161222,000000,6.1962,6.1962,6.10854,6.15213,56484.7,0
+IAF.US,D,20161223,000000,6.09756,6.15213,6.05379,6.07548,83875.5,0
+IAF.US,D,20161227,000000,6.16401,6.16401,6.09873,6.1413,28415.3,0
+IAF.US,D,20161228,000000,6.22032,6.25278,6.17475,6.17475,67818.1,0
+IAF.US,D,20161229,000000,6.17475,6.24297,6.1413,6.17475,77746.1,0
+IAF.US,D,20161230,000000,6.1413,6.18666,6.09615,6.11886,91663.3,0
+IAF.US,D,20170103,000000,6.19761,6.23157,6.11886,6.20886,48514.7,0
+IAF.US,D,20170104,000000,6.24297,6.27714,6.17475,6.26442,57264.5,0
+IAF.US,D,20170105,000000,6.26502,6.35574,6.26502,6.35574,47167.1,0
+IAF.US,D,20170106,000000,6.35574,6.45753,6.3255,6.42339,49902.5,0
+IAF.US,D,20170109,000000,6.45753,6.54756,6.41211,6.45753,104351,0
+IAF.US,D,20170110,000000,6.45753,6.54756,6.44625,6.52554,86268.3,0
+IAF.US,D,20170111,000000,6.55899,6.59271,6.44625,6.53652,120564,0
+IAF.US,D,20170112,000000,6.61515,6.69468,6.58734,6.62685,125328,0
+IAF.US,D,20170113,000000,6.57024,6.61515,6.55899,6.57024,40129.2,0
+IAF.US,D,20170117,000000,6.51369,6.52554,6.43485,6.45753,127054,0
+IAF.US,D,20170118,000000,6.45753,6.49143,6.41211,6.41211,71656.5,0
+IAF.US,D,20170119,000000,6.49143,6.49143,6.42339,6.45753,46507.2,0
+IAF.US,D,20170120,000000,6.46875,6.51369,6.44625,6.47979,66114.6,0
+IAF.US,D,20170123,000000,6.45753,6.45753,6.42339,6.42339,34620.6,0
+IAF.US,D,20170124,000000,6.45753,6.51369,6.45753,6.49143,52657.1,0
+IAF.US,D,20170125,000000,6.53652,6.57072,6.51369,6.53652,47930.7,0
+IAF.US,D,20170126,000000,6.51369,6.55431,6.51369,6.51369,60240.8,0
+IAF.US,D,20170127,000000,6.52554,6.58167,6.52554,6.55899,41189.5,0
+IAF.US,D,20170130,000000,6.52554,6.57024,6.51036,6.57024,61538,0
+IAF.US,D,20170131,000000,6.55899,6.57024,6.50286,6.57024,57264,0
+IAF.US,D,20170201,000000,6.54756,6.62685,6.52554,6.53652,52658.5,0
+IAF.US,D,20170202,000000,6.59271,6.62685,6.54756,6.55899,95452.7,0
+IAF.US,D,20170203,000000,6.55899,6.62685,6.54756,6.60459,52982.6,0
+IAF.US,D,20170206,000000,6.57024,6.62685,6.52554,6.62685,30983.4,0
+IAF.US,D,20170207,000000,6.57024,6.60459,6.54756,6.57024,21031.4,0
+IAF.US,D,20170208,000000,6.60459,6.64893,6.56676,6.63783,47740.3,0
+IAF.US,D,20170209,000000,6.62685,6.72837,6.62685,6.67173,60140.9,0
+IAF.US,D,20170210,000000,6.73962,6.77331,6.69468,6.71694,128004,0
+IAF.US,D,20170213,000000,6.77331,6.77331,6.68262,6.71694,297085,0
+IAF.US,D,20170214,000000,6.76227,6.76227,6.71694,6.72837,88874,0
+IAF.US,D,20170215,000000,6.76227,6.89775,6.76227,6.87636,120549,0
+IAF.US,D,20170216,000000,6.90894,6.93147,6.86364,6.89775,73724.7,0
+IAF.US,D,20170217,000000,6.87546,6.87546,6.82974,6.86364,45121.3,0
+IAF.US,D,20170221,000000,6.90894,6.98778,6.88992,6.97674,65166.8,0
+IAF.US,D,20170222,000000,6.95433,7.05561,6.94287,7.05561,80491.4,0
+IAF.US,D,20170223,000000,7.11222,7.16859,7.05561,7.14591,72679.6,0
+IAF.US,D,20170224,000000,7.04481,7.15743,7.02192,7.11222,61481.2,0
+IAF.US,D,20170227,000000,7.10037,7.14591,7.07832,7.14591,45606.9,0
+IAF.US,D,20170228,000000,7.11222,7.11222,6.93147,6.95433,60359.2,0
+IAF.US,D,20170301,000000,6.99918,7.06689,6.95433,6.96495,54645.5,0
+IAF.US,D,20170302,000000,6.95433,6.95433,6.79602,6.84237,65055.7,0
+IAF.US,D,20170303,000000,6.8526,6.88626,6.77331,6.79602,44434,0
+IAF.US,D,20170306,000000,6.78492,6.87546,6.71592,6.82974,77813.2,0
+IAF.US,D,20170307,000000,6.81864,6.88626,6.80757,6.88626,81883.6,0
+IAF.US,D,20170308,000000,6.90894,6.90894,6.84111,6.86364,38714,0
+IAF.US,D,20170309,000000,6.88626,6.88626,6.77331,6.81864,54463.4,0
+IAF.US,D,20170310,000000,6.80757,6.83562,6.73962,6.75087,60564.3,0
+IAF.US,D,20170313,000000,6.78492,6.8526,6.78492,6.81864,47223.8,0
+IAF.US,D,20170314,000000,6.78492,6.8526,6.75087,6.80757,45959.9,0
+IAF.US,D,20170315,000000,6.79602,6.87546,6.76227,6.82974,68491.2,0
+IAF.US,D,20170316,000000,6.9108,6.98025,6.84153,6.98025,87519,0
+IAF.US,D,20170317,000000,6.98025,6.98025,6.87645,6.93411,57506.8,0
+IAF.US,D,20170320,000000,6.9459,6.95733,6.86442,6.9459,35288.8,0
+IAF.US,D,20170321,000000,6.96927,6.96927,6.76023,6.76023,71356.9,0
+IAF.US,D,20170322,000000,6.73713,6.87645,6.69075,6.73713,72505.3,0
+IAF.US,D,20170323,000000,6.71409,6.759,6.62133,6.72528,54996,0
+IAF.US,D,20170324,000000,6.73713,6.81852,6.73713,6.78351,40234.4,0
+IAF.US,D,20170327,000000,6.78351,6.89976,6.78351,6.86442,101102,0
+IAF.US,D,20170328,000000,6.92307,7.00377,6.88779,6.99228,78584.2,0
+IAF.US,D,20170329,000000,7.00377,7.07364,6.88779,7.07364,49217.2,0
+IAF.US,D,20170330,000000,7.07364,7.11996,6.97923,7.07364,34664.1,0
+IAF.US,D,20170331,000000,7.03866,7.07364,7.01559,7.02666,38595.5,0
+IAF.US,D,20170403,000000,7.02666,7.13124,7.01559,7.13124,45177.6,0
+IAF.US,D,20170404,000000,7.03866,7.13124,7.02666,7.11996,64108.5,0
+IAF.US,D,20170405,000000,7.14306,7.22397,7.13124,7.22397,38744.8,0
+IAF.US,D,20170406,000000,7.22397,7.22397,7.13124,7.17858,43772.7,0
+IAF.US,D,20170407,000000,7.21272,7.21272,7.08486,7.1079,44087,0
+IAF.US,D,20170410,000000,7.16574,7.17798,7.13124,7.13124,65209.9,0
+IAF.US,D,20170411,000000,7.16574,7.22397,7.15467,7.21272,38797.7,0
+IAF.US,D,20170412,000000,7.20087,7.21272,7.15875,7.16574,23103,0
+IAF.US,D,20170413,000000,7.16574,7.16574,7.11996,7.13124,48301.3,0
+IAF.US,D,20170417,000000,7.13124,7.17798,7.13124,7.16574,24184.9,0
+IAF.US,D,20170418,000000,7.14306,7.15467,7.09671,7.11996,81098.4,0
+IAF.US,D,20170419,000000,7.11996,7.16574,7.11996,7.16574,41467.5,0
+IAF.US,D,20170420,000000,7.20087,7.23576,7.17798,7.22397,78004.6,0
+IAF.US,D,20170421,000000,7.24722,7.24722,7.21272,7.23576,31843,0
+IAF.US,D,20170424,000000,7.30503,7.32852,7.22397,7.23576,46373.5,0
+IAF.US,D,20170425,000000,7.2936,7.2936,7.13124,7.23576,47312,0
+IAF.US,D,20170426,000000,7.20087,7.25913,7.20087,7.23576,38346.3,0
+IAF.US,D,20170427,000000,7.25913,7.31136,7.17798,7.23576,39396.8,0
+IAF.US,D,20170428,000000,7.25913,7.27074,7.22397,7.23576,36350.5,0
+IAF.US,D,20170501,000000,7.21272,7.32852,7.21272,7.30503,38792.3,0
+IAF.US,D,20170502,000000,7.27074,7.38699,7.27074,7.3749,52809.8,0
+IAF.US,D,20170503,000000,7.28214,7.2936,7.22397,7.28214,41518.4,0
+IAF.US,D,20170504,000000,7.24722,7.24722,7.11996,7.17798,47916,0
+IAF.US,D,20170505,000000,7.16574,7.18944,7.1079,7.11996,50130.6,0
+IAF.US,D,20170508,000000,7.17798,7.17798,7.02666,7.02666,59254.9,0
+IAF.US,D,20170509,000000,7.07364,7.07364,6.96927,6.96927,27935.1,0
+IAF.US,D,20170510,000000,6.96927,7.07364,6.96927,7.02666,73749.2,0
+IAF.US,D,20170511,000000,7.05012,7.07364,7.00377,7.01559,30139.9,0
+IAF.US,D,20170512,000000,7.01559,7.07364,6.98025,7.07364,27776.5,0
+IAF.US,D,20170515,000000,7.05012,7.07364,7.02666,7.07364,36741.2,0
+IAF.US,D,20170516,000000,7.07364,7.10871,7.02666,7.07364,32866.1,0
+IAF.US,D,20170517,000000,7.01559,7.02666,6.72528,6.78351,72139.6,0
+IAF.US,D,20170518,000000,6.77211,6.93243,6.77211,6.88779,54290.6,0
+IAF.US,D,20170519,000000,6.9108,6.95733,6.83109,6.84153,43707.1,0
+IAF.US,D,20170522,000000,6.9108,7.01559,6.90525,7.01559,45631.9,0
+IAF.US,D,20170523,000000,6.96927,7.06158,6.95733,6.98025,25433.2,0
+IAF.US,D,20170524,000000,6.98025,7.03866,6.81852,7.02666,22884.7,0
+IAF.US,D,20170525,000000,7.02666,7.11876,7.02666,7.05012,35358.8,0
+IAF.US,D,20170526,000000,7.03866,7.07364,7.01724,7.07364,32178.8,0
+IAF.US,D,20170530,000000,7.01559,7.06158,6.96927,7.00377,31920.3,0
+IAF.US,D,20170531,000000,7.01559,7.08486,6.97842,7.05012,38425.6,0
+IAF.US,D,20170601,000000,7.03866,7.08837,6.96927,7.00377,40257.9,0
+IAF.US,D,20170602,000000,7.02666,7.10076,7.02666,7.09671,32382.9,0
+IAF.US,D,20170605,000000,7.05012,7.11996,7.02666,7.07364,31856.7,0
+IAF.US,D,20170606,000000,7.03866,7.06158,6.96927,6.96927,29387.1,0
+IAF.US,D,20170607,000000,6.96927,7.03866,6.96927,7.01559,24958.3,0
+IAF.US,D,20170608,000000,7.03866,7.17798,7.02678,7.17798,25773.9,0
+IAF.US,D,20170609,000000,7.14306,7.20087,7.11876,7.11996,59658.7,0
+IAF.US,D,20170612,000000,7.1079,7.16553,7.07364,7.1079,27641.9,0
+IAF.US,D,20170613,000000,7.15467,7.30503,7.15467,7.28214,60386.6,0
+IAF.US,D,20170614,000000,7.2936,7.43274,7.18944,7.3749,90023.4,0
+IAF.US,D,20170615,000000,7.28214,7.34013,7.14306,7.21272,80534,0
+IAF.US,D,20170616,000000,7.22451,7.32321,7.22334,7.24827,24022.4,0
+IAF.US,D,20170619,000000,7.2726,7.34328,7.26012,7.26012,31432.3,0
+IAF.US,D,20170620,000000,7.2726,7.28379,7.21272,7.21272,29780.1,0
+IAF.US,D,20170621,000000,7.14123,7.14123,7.03413,7.04562,63495.1,0
+IAF.US,D,20170622,000000,7.09362,7.2726,7.08315,7.22451,38351.7,0
+IAF.US,D,20170623,000000,7.24827,7.2726,7.17711,7.17711,28255.3,0
+IAF.US,D,20170626,000000,7.20051,7.24827,7.14123,7.16535,34517.3,0
+IAF.US,D,20170627,000000,7.20051,7.28379,7.17738,7.24827,64915.2,0
+IAF.US,D,20170628,000000,7.28379,7.35549,7.23621,7.35549,64154.5,0
+IAF.US,D,20170629,000000,7.34328,7.3674,7.26012,7.26012,28598.4,0
+IAF.US,D,20170630,000000,7.35549,7.35549,7.21377,7.24827,45512.5,0
+IAF.US,D,20170703,000000,7.23621,7.28379,7.23621,7.2726,10916.8,0
+IAF.US,D,20170705,000000,7.34328,7.3743,7.29606,7.31997,21100.9,0
+IAF.US,D,20170706,000000,7.26012,7.31997,7.24827,7.2726,17563.1,0
+IAF.US,D,20170707,000000,7.2726,7.30179,7.21272,7.22451,47789.2,0
+IAF.US,D,20170710,000000,7.22451,7.24827,7.17711,7.23621,29854.1,0
+IAF.US,D,20170711,000000,7.20051,7.23621,7.14123,7.23621,28925.4,0
+IAF.US,D,20170712,000000,7.22451,7.27233,7.22451,7.22451,22835.3,0
+IAF.US,D,20170713,000000,7.23621,7.3674,7.23621,7.34328,21882.2,0
+IAF.US,D,20170714,000000,7.41474,7.46253,7.3539,7.45026,55136,0
+IAF.US,D,20170717,000000,7.45026,7.45026,7.24458,7.39125,56277.1,0
+IAF.US,D,20170718,000000,7.29606,7.45026,7.29606,7.36635,19513.8,0
+IAF.US,D,20170719,000000,7.41474,7.4742,7.40286,7.46253,56802.4,0
+IAF.US,D,20170720,000000,7.46253,7.46253,7.3674,7.45026,41417.6,0
+IAF.US,D,20170721,000000,7.37919,7.49787,7.31997,7.49787,59017.9,0
+IAF.US,D,20170724,000000,7.49787,7.49787,7.42683,7.43904,41337.8,0
+IAF.US,D,20170725,000000,7.4742,7.49787,7.43904,7.43904,39172.6,0
+IAF.US,D,20170726,000000,7.5222,7.53405,7.45155,7.46253,41437.7,0
+IAF.US,D,20170727,000000,7.48623,7.56732,7.4742,7.4742,47862.2,0
+IAF.US,D,20170728,000000,7.4742,7.5222,7.41474,7.41474,36826.8,0
+IAF.US,D,20170731,000000,7.46253,7.46832,7.37919,7.41474,39281.3,0
+IAF.US,D,20170801,000000,7.43904,7.50159,7.42683,7.48623,41687.3,0
+IAF.US,D,20170802,000000,7.42683,7.58613,7.31997,7.4946,48550.9,0
+IAF.US,D,20170803,000000,7.42683,7.47909,7.40286,7.46253,37420.1,0
+IAF.US,D,20170804,000000,7.48623,7.48623,7.40901,7.42683,24708.7,0
+IAF.US,D,20170807,000000,7.49787,7.56936,7.43904,7.5222,30656.4,0
+IAF.US,D,20170808,000000,7.55751,7.55751,7.43904,7.45026,26949.7,0
+IAF.US,D,20170809,000000,7.43904,7.43904,7.31997,7.31997,29800.7,0
+IAF.US,D,20170810,000000,7.33146,7.34328,7.14123,7.1529,75221.7,0
+IAF.US,D,20170811,000000,7.1529,7.58181,7.02234,7.05807,357180,0
+IAF.US,D,20170814,000000,7.0695,7.22451,7.0695,7.16535,72661,0
+IAF.US,D,20170815,000000,7.16535,7.21272,7.14123,7.1529,74244.1,0
+IAF.US,D,20170816,000000,7.23621,7.2783,7.21272,7.2726,45090.5,0
+IAF.US,D,20170817,000000,7.26012,7.31997,7.22451,7.26012,49619.1,0
+IAF.US,D,20170818,000000,7.26012,7.33146,7.24584,7.31997,30943.2,0
+IAF.US,D,20170821,000000,7.35549,7.35549,7.26012,7.30776,30545.3,0
+IAF.US,D,20170822,000000,7.28379,7.41474,7.28379,7.37919,19211.3,0
+IAF.US,D,20170823,000000,7.2726,7.42683,7.2726,7.42683,35625.1,0
+IAF.US,D,20170824,000000,7.34328,7.43904,7.34328,7.37919,66075.4,0
+IAF.US,D,20170825,000000,7.37919,7.48623,7.37919,7.42683,34544.2,0
+IAF.US,D,20170828,000000,7.4742,7.4742,7.37919,7.4742,24501.6,0
+IAF.US,D,20170829,000000,7.37919,7.43904,7.31997,7.41474,57306.1,0
+IAF.US,D,20170830,000000,7.3674,7.46253,7.33146,7.46253,30174.2,0
+IAF.US,D,20170831,000000,7.41474,7.45968,7.34328,7.3674,58530.4,0
+IAF.US,D,20170901,000000,7.39125,7.48623,7.3674,7.4742,25831.2,0
+IAF.US,D,20170905,000000,7.39125,7.42683,7.37919,7.37919,74232.8,0
+IAF.US,D,20170906,000000,7.3674,7.43904,7.3674,7.3674,30925.6,0
+IAF.US,D,20170907,000000,7.40286,7.48623,7.40286,7.48623,32488.7,0
+IAF.US,D,20170908,000000,7.43904,7.48623,7.43904,7.4742,23340,0
+IAF.US,D,20170911,000000,7.48623,7.56936,7.46706,7.55751,36651.6,0
+IAF.US,D,20170912,000000,7.58181,7.67685,7.56936,7.56936,56125.8,0
+IAF.US,D,20170913,000000,7.55751,7.55751,7.48623,7.48623,38462.3,0
+IAF.US,D,20170914,000000,7.49787,7.61679,7.47627,7.5933,57320.8,0
+IAF.US,D,20170915,000000,7.55751,7.55751,7.49787,7.55751,69100.2,0
+IAF.US,D,20170918,000000,7.53405,7.5933,7.53405,7.58181,54319.5,0
+IAF.US,D,20170919,000000,7.61679,7.61679,7.56957,7.60515,49972.5,0
+IAF.US,D,20170920,000000,7.67685,7.67685,7.58181,7.67685,54383.1,0
+IAF.US,D,20170921,000000,7.77429,7.77429,7.53015,7.55472,66977.6,0
+IAF.US,D,20170922,000000,7.60335,7.6401,7.5792,7.60335,31672.6,0
+IAF.US,D,20170925,000000,7.66437,7.66437,7.53015,7.54221,55341.6,0
+IAF.US,D,20170926,000000,7.54221,7.5672,7.50588,7.54221,53525,0
+IAF.US,D,20170927,000000,7.65255,7.65255,7.50588,7.55472,55613.3,0
+IAF.US,D,20170928,000000,7.57896,7.57896,7.48113,7.54221,53898,0
+IAF.US,D,20170929,000000,7.57896,7.57896,7.51809,7.55472,72827.4,0
+IAF.US,D,20171002,000000,7.6401,7.6401,7.57143,7.58556,47454.4,0
+IAF.US,D,20171003,000000,7.60335,7.60335,7.49382,7.56102,89415.4,0
+IAF.US,D,20171004,000000,7.5672,7.5672,7.51809,7.53015,35298.1,0
+IAF.US,D,20171005,000000,7.48113,7.51809,7.46235,7.49382,67143.1,0
+IAF.US,D,20171006,000000,7.53015,7.53954,7.43274,7.46928,46856.7,0
+IAF.US,D,20171009,000000,7.50588,7.50612,7.39578,7.39578,57808.3,0
+IAF.US,D,20171010,000000,7.49382,7.49382,7.43274,7.46745,70909.5,0
+IAF.US,D,20171011,000000,7.50588,7.51809,7.43379,7.48113,59679.3,0
+IAF.US,D,20171012,000000,7.54221,7.57896,7.54221,7.57896,32842.1,0
+IAF.US,D,20171013,000000,7.6401,7.68867,7.61598,7.68867,61960.5,0
+IAF.US,D,20171016,000000,7.65255,7.71363,7.62789,7.6401,57219.9,0
+IAF.US,D,20171017,000000,7.71363,7.71384,7.6401,7.6401,33146.6,0
+IAF.US,D,20171018,000000,7.68867,7.68867,7.66602,7.67685,22010.4,0
+IAF.US,D,20171019,000000,7.70154,7.70154,7.61598,7.62789,53690,0
+IAF.US,D,20171020,000000,7.68867,7.68867,7.65255,7.65255,30253,0
+IAF.US,D,20171023,000000,7.6401,7.67685,7.6401,7.67685,38006.6,0
+IAF.US,D,20171024,000000,7.72548,7.72548,7.6284,7.68762,50134.1,0
+IAF.US,D,20171025,000000,7.67685,7.68867,7.53015,7.53015,44900.6,0
+IAF.US,D,20171026,000000,7.60335,7.65255,7.57896,7.59126,30373.9,0
+IAF.US,D,20171027,000000,7.54221,7.6401,7.54221,7.6401,24085.5,0
+IAF.US,D,20171030,000000,7.66437,7.68867,7.59126,7.6401,82391.2,0
+IAF.US,D,20171031,000000,7.65255,7.65255,7.61598,7.63353,50315.7,0
+IAF.US,D,20171101,000000,7.68867,7.68867,7.65255,7.66437,38015.9,0
+IAF.US,D,20171102,000000,7.68867,7.68867,7.66437,7.683,31309.4,0
+IAF.US,D,20171103,000000,7.68867,7.74993,7.65255,7.68867,51122.9,0
+IAF.US,D,20171106,000000,7.72548,7.72548,7.67685,7.70154,29673.9,0
+IAF.US,D,20171107,000000,7.71363,7.73769,7.66437,7.72485,43676.7,0
+IAF.US,D,20171108,000000,7.76238,7.79883,7.72548,7.79883,39727.3,0
+IAF.US,D,20171109,000000,7.79883,7.79883,7.75629,7.78653,42255.7,0
+IAF.US,D,20171110,000000,7.81122,7.81122,7.71363,7.73769,25327.4,0
+IAF.US,D,20171113,000000,7.77429,7.77429,7.66437,7.68867,36986.4,0
+IAF.US,D,20171114,000000,7.66437,7.66437,7.55424,7.60335,53041.8,0
+IAF.US,D,20171115,000000,7.50588,7.57896,7.45662,7.57896,37554.3,0
+IAF.US,D,20171116,000000,7.62789,7.65255,7.56732,7.60005,78707.1,0
+IAF.US,D,20171117,000000,7.53015,7.61598,7.53015,7.61598,67348.7,0
+IAF.US,D,20171120,000000,7.61598,7.62789,7.60476,7.62789,38393.3,0
+IAF.US,D,20171121,000000,7.67685,7.68867,7.53162,7.67685,29923.6,0
+IAF.US,D,20171122,000000,7.66437,7.73769,7.66437,7.68867,37003.6,0
+IAF.US,D,20171124,000000,7.74993,7.74993,7.67685,7.72548,43340,0
+IAF.US,D,20171127,000000,7.71363,7.75443,7.70154,7.70154,20038.1,0
+IAF.US,D,20171128,000000,7.71363,7.74993,7.60335,7.70154,38906.3,0
+IAF.US,D,20171129,000000,7.67685,7.74588,7.66437,7.66437,41539.5,0
+IAF.US,D,20171130,000000,7.66437,7.73769,7.62789,7.73769,45375.9,0
+IAF.US,D,20171201,000000,7.72548,7.74993,7.71384,7.73769,17426.5,0
+IAF.US,D,20171204,000000,7.74993,7.77429,7.71363,7.73769,61097.4,0
+IAF.US,D,20171205,000000,7.71363,7.72548,7.67685,7.71363,21363.3,0
+IAF.US,D,20171206,000000,7.76238,7.77429,7.67967,7.73769,59052.2,0
+IAF.US,D,20171207,000000,7.73769,7.79883,7.67685,7.68867,40988.8,0
+IAF.US,D,20171208,000000,7.76238,7.77429,7.5672,7.62789,57260.1,0
+IAF.US,D,20171211,000000,7.57896,7.70154,7.5672,7.67685,40122.8,0
+IAF.US,D,20171212,000000,7.74993,7.76103,7.66092,7.72548,26130.7,0
+IAF.US,D,20171213,000000,7.74993,7.79883,7.72548,7.77429,34803.1,0
+IAF.US,D,20171214,000000,7.81122,7.82334,7.77429,7.7859,42745.7,0
+IAF.US,D,20171215,000000,7.82334,7.83537,7.77429,7.78653,46225.7,0
+IAF.US,D,20171218,000000,7.81122,7.8966,7.81122,7.8966,55710.2,0
+IAF.US,D,20171219,000000,7.8966,7.9206,7.85967,7.90896,21671.7,0
+IAF.US,D,20171220,000000,7.8966,7.90896,7.82763,7.90896,30285.8,0
+IAF.US,D,20171221,000000,7.93281,7.93281,7.84863,7.9206,23101.6,0
+IAF.US,D,20171222,000000,7.93281,7.93281,7.90896,7.93281,72209.6,0
+IAF.US,D,20171226,000000,7.87191,7.93425,7.83537,7.8966,28681.2,0
+IAF.US,D,20171227,000000,7.94502,7.95732,7.84785,7.95732,32286,0
+IAF.US,D,20171228,000000,8.00757,8.00757,7.94502,7.94502,50290.7,0
+IAF.US,D,20171229,000000,8.04498,8.04498,7.9326,7.96995,52450,0
+IAF.US,D,20180102,000000,7.96995,8.02023,7.90767,7.95732,60406.7,0
+IAF.US,D,20180103,000000,7.90767,8.04498,7.90767,8.02023,23626.8,0
+IAF.US,D,20180104,000000,8.04498,8.1195,8.03271,8.11914,33078.1,0
+IAF.US,D,20180105,000000,7.90767,8.0952,7.90767,8.05764,117969,0
+IAF.US,D,20180108,000000,8.03271,8.15751,8.03271,8.15751,88027.1,0
+IAF.US,D,20180109,000000,8.15751,8.19486,8.15751,8.17101,48723.2,0
+IAF.US,D,20180110,000000,8.16996,8.19486,8.12013,8.12013,33469.2,0
+IAF.US,D,20180111,000000,8.14521,8.19486,8.14521,8.18286,27811.3,0
+IAF.US,D,20180112,000000,8.23263,8.25273,8.21409,8.23779,38952.4,0
+IAF.US,D,20180116,000000,8.29545,8.29545,8.03271,8.03271,42609.1,0
+IAF.US,D,20180117,000000,8.10747,8.10747,7.96059,8.05764,57557.7,0
+IAF.US,D,20180118,000000,8.05764,8.10033,8.00757,8.00757,51917.4,0
+IAF.US,D,20180119,000000,8.03271,8.03271,7.90767,7.98225,28394.3,0
+IAF.US,D,20180122,000000,7.90767,8.03271,7.90767,8.03271,60630.9,0
+IAF.US,D,20180123,000000,7.98225,8.05764,7.97553,8.03271,30611.4,0
+IAF.US,D,20180124,000000,8.10747,8.22165,8.09229,8.20782,56195.3,0
+IAF.US,D,20180125,000000,8.20782,8.27013,8.16996,8.25789,98283.1,0
+IAF.US,D,20180126,000000,8.42046,8.42046,8.30769,8.38284,49293.5,0
+IAF.US,D,20180129,000000,8.47047,8.47047,8.38284,8.42046,56200.7,0
+IAF.US,D,20180130,000000,8.44551,8.44551,8.32053,8.34543,47297.8,0
+IAF.US,D,20180131,000000,8.44551,8.44551,8.33277,8.39547,27916,0
+IAF.US,D,20180201,000000,8.44551,8.44551,8.33277,8.34543,49897.6,0
+IAF.US,D,20180202,000000,8.32053,8.32053,8.02023,8.03271,72957.1,0
+IAF.US,D,20180205,000000,8.12013,8.12013,7.63191,7.68237,106168,0
+IAF.US,D,20180206,000000,7.60725,7.9326,7.51953,7.8948,69376.3,0
+IAF.US,D,20180207,000000,7.96995,8.07012,7.959,8.05764,60586.4,0
+IAF.US,D,20180208,000000,8.10747,8.10747,7.80714,7.80714,33595.5,0
+IAF.US,D,20180209,000000,7.84473,7.86627,7.63191,7.81983,70007.3,0
+IAF.US,D,20180212,000000,7.86987,7.91991,7.85763,7.85763,61897.8,0
+IAF.US,D,20180213,000000,7.81983,7.9326,7.81983,7.9326,31594.3,0
+IAF.US,D,20180214,000000,7.83213,7.95732,7.83213,7.93197,59566.2,0
+IAF.US,D,20180215,000000,7.96995,8.02023,7.90767,8.00757,31312.8,0
+IAF.US,D,20180216,000000,7.96995,8.04498,7.9236,7.94502,18010,0
+IAF.US,D,20180220,000000,8.00757,8.04498,8.00757,8.00757,42153.3,0
+IAF.US,D,20180221,000000,7.96995,8.00757,7.96389,7.99497,13367.9,0
+IAF.US,D,20180222,000000,7.96995,8.00757,7.91991,8.00757,30394,0
+IAF.US,D,20180223,000000,7.99497,8.10747,7.99497,8.05764,20740.6,0
+IAF.US,D,20180226,000000,8.14521,8.25789,8.05764,8.25789,31047,0
+IAF.US,D,20180227,000000,8.16996,8.23263,7.99497,8.00757,50939.3,0
+IAF.US,D,20180228,000000,8.04498,8.07012,7.94502,7.94502,27586.1,0
+IAF.US,D,20180301,000000,7.91991,7.91991,7.80105,7.81353,30637.8,0
+IAF.US,D,20180302,000000,7.80714,7.80714,7.70724,7.76916,23705.6,0
+IAF.US,D,20180305,000000,7.73244,7.81983,7.73244,7.80714,29816.9,0
+IAF.US,D,20180306,000000,7.90767,8.29545,7.81983,8.29545,42560.1,0
+IAF.US,D,20180307,000000,8.19486,8.25789,7.8411,7.86987,62682.5,0
+IAF.US,D,20180308,000000,7.9326,8.12013,7.9326,8.05764,58691.4,0
+IAF.US,D,20180309,000000,8.15751,8.16996,8.08272,8.15751,50440.5,0
+IAF.US,D,20180312,000000,8.13261,8.25789,8.13261,8.18286,22323.7,0
+IAF.US,D,20180313,000000,8.15751,8.22042,8.12013,8.12013,30461.6,0
+IAF.US,D,20180314,000000,8.23263,8.23263,8.07033,8.12013,26898.8,0
+IAF.US,D,20180315,000000,8.07012,8.0952,8.01816,8.02023,30479.2,0
+IAF.US,D,20180316,000000,8.03292,8.05842,7.9689,7.99443,21662.4,0
+IAF.US,D,20180319,000000,8.03292,8.03292,7.81452,7.85334,48162.7,0
+IAF.US,D,20180320,000000,7.82742,7.93017,7.82742,7.90422,40021,0
+IAF.US,D,20180321,000000,7.9689,7.9689,7.87866,7.90422,34004.2,0
+IAF.US,D,20180322,000000,7.90422,7.93017,7.82742,7.82742,43212.2,0
+IAF.US,D,20180323,000000,7.87866,7.94937,7.78923,7.80183,41510.6,0
+IAF.US,D,20180326,000000,8.21247,8.21247,7.83762,7.95591,69274,0
+IAF.US,D,20180327,000000,7.90422,8.02023,7.77627,7.81452,50024.4,0
+IAF.US,D,20180328,000000,7.87866,7.87866,7.77369,7.81452,16994.3,0
+IAF.US,D,20180329,000000,7.75062,7.82742,7.75062,7.75062,20601.6,0
+IAF.US,D,20180402,000000,7.82742,7.94322,7.64808,7.73769,59276.4,0
+IAF.US,D,20180403,000000,7.89192,7.89192,7.73769,7.76376,24332.7,0
+IAF.US,D,20180404,000000,7.69911,7.76376,7.69911,7.73769,25541.8,0
+IAF.US,D,20180405,000000,7.68663,7.77627,7.68663,7.75062,38615.6,0
+IAF.US,D,20180406,000000,7.69911,7.82742,7.69911,7.73769,36130.2,0
+IAF.US,D,20180409,000000,7.77627,7.83885,7.76376,7.77627,22669.3,0
+IAF.US,D,20180410,000000,7.81452,7.90422,7.81452,7.85334,46219.8,0
+IAF.US,D,20180411,000000,7.76376,7.89192,7.76376,7.89192,38031.6,0
+IAF.US,D,20180412,000000,7.80183,7.8795,7.76376,7.76376,35879.6,0
+IAF.US,D,20180413,000000,7.72524,7.84047,7.72524,7.80183,40805.2,0
+IAF.US,D,20180416,000000,7.77627,7.81311,7.73769,7.75062,32574.3,0
+IAF.US,D,20180417,000000,7.77627,7.79814,7.71177,7.73628,22622.8,0
+IAF.US,D,20180418,000000,7.71177,7.82742,7.67337,7.82742,69995,0
+IAF.US,D,20180419,000000,7.69911,7.71177,7.64808,7.64808,34933.8,0
+IAF.US,D,20180420,000000,7.58334,7.62252,7.5069,7.5069,48703.2,0
+IAF.US,D,20180423,000000,7.55796,7.67337,7.52529,7.67337,49753.7,0
+IAF.US,D,20180424,000000,7.62252,7.71177,7.62252,7.62252,41467,0
+IAF.US,D,20180425,000000,7.75062,7.75062,7.63518,7.66065,35858.6,0
+IAF.US,D,20180426,000000,7.63518,7.76376,7.63518,7.69911,21754.4,0
+IAF.US,D,20180427,000000,7.73769,7.75062,7.71177,7.71237,21347.1,0
+IAF.US,D,20180430,000000,7.72524,7.73769,7.68663,7.69296,26795,0
+IAF.US,D,20180501,000000,7.71177,7.72524,7.63518,7.6413,33943.1,0
+IAF.US,D,20180502,000000,7.71177,7.73769,7.68378,7.73769,35724.9,0
+IAF.US,D,20180503,000000,7.73769,7.73769,7.68237,7.72524,29809,0
+IAF.US,D,20180504,000000,7.68663,7.75062,7.68663,7.72524,20116.9,0
+IAF.US,D,20180507,000000,7.75062,7.75062,7.70031,7.73769,15356.3,0
+IAF.US,D,20180508,000000,7.72524,7.72524,7.68663,7.72524,12259.6,0
+IAF.US,D,20180509,000000,7.73769,7.75062,7.69911,7.75062,24964.2,0
+IAF.US,D,20180510,000000,7.80183,7.85334,7.77471,7.85334,21433.3,0
+IAF.US,D,20180511,000000,7.90422,7.90422,7.80183,7.85334,37425,0
+IAF.US,D,20180514,000000,7.93017,7.93017,7.82742,7.89192,23967.5,0
+IAF.US,D,20180515,000000,7.77627,7.80183,7.72584,7.80183,35138.5,0
+IAF.US,D,20180516,000000,7.81452,7.85928,7.78923,7.78923,19371.4,0
+IAF.US,D,20180517,000000,7.82742,7.82742,7.77627,7.78923,20682.3,0
+IAF.US,D,20180518,000000,7.76376,7.79244,7.73769,7.78923,26354.9,0
+IAF.US,D,20180521,000000,7.84047,7.87866,7.82742,7.85334,21842,0
+IAF.US,D,20180522,000000,7.85334,7.86579,7.82049,7.82742,35711.2,0
+IAF.US,D,20180523,000000,7.82742,7.83438,7.76376,7.77627,19536.9,0
+IAF.US,D,20180524,000000,7.77627,7.84047,7.76376,7.78923,48498.1,0
+IAF.US,D,20180525,000000,7.80183,7.81452,7.71177,7.71177,32916,0
+IAF.US,D,20180529,000000,7.69911,7.71177,7.64808,7.64808,43600.9,0
+IAF.US,D,20180530,000000,7.72524,7.81452,7.71177,7.81452,18512.8,0
+IAF.US,D,20180531,000000,7.75062,7.80183,7.71177,7.73769,36149.3,0
+IAF.US,D,20180601,000000,7.80183,7.93017,7.77627,7.87806,34214.2,0
+IAF.US,D,20180604,000000,7.93017,7.94322,7.86579,7.93017,23209.3,0
+IAF.US,D,20180605,000000,7.86579,7.91724,7.86579,7.90422,31549.3,0
+IAF.US,D,20180606,000000,7.94322,7.9689,7.89192,7.9689,30621.6,0
+IAF.US,D,20180607,000000,8.00739,8.00739,7.87866,7.87866,36553.2,0
+IAF.US,D,20180608,000000,7.90422,7.95591,7.87866,7.95591,18971,0
+IAF.US,D,20180611,000000,7.9689,8.02023,7.95591,8.00739,35746.9,0
+IAF.US,D,20180612,000000,8.12259,8.12259,7.94322,7.99443,42988.5,0
+IAF.US,D,20180613,000000,8.04582,8.0715,7.94421,7.9689,34898.1,0
+IAF.US,D,20180614,000000,8.00739,8.00739,7.89192,7.95591,60816.4,0
+IAF.US,D,20180615,000000,7.94322,7.99635,7.94322,7.99443,105985,0
+IAF.US,D,20180618,000000,8.00739,8.02023,7.96221,8.02023,36743.1,0
+IAF.US,D,20180619,000000,7.90422,7.9689,7.87866,7.95591,50622.6,0
+IAF.US,D,20180620,000000,8.06112,8.23248,8.02149,8.04801,25348.5,0
+IAF.US,D,20180621,000000,8.04801,8.04801,7.98201,8.02149,52378,0
+IAF.US,D,20180622,000000,8.06112,8.11419,8.02149,8.07459,27599.3,0
+IAF.US,D,20180625,000000,8.02149,8.02536,7.90359,7.90359,24047.8,0
+IAF.US,D,20180626,000000,7.98201,8.00856,7.98201,8.00856,17225.3,0
+IAF.US,D,20180627,000000,8.02149,8.11419,7.91628,7.91628,37597.3,0
+IAF.US,D,20180628,000000,7.95591,8.08722,7.95591,8.08722,36012.3,0
+IAF.US,D,20180629,000000,8.14017,8.23248,8.12727,8.23248,53774.6,0
+IAF.US,D,20180702,000000,8.25906,8.25906,8.00856,8.23248,49879.5,0
+IAF.US,D,20180703,000000,8.1669,8.18001,8.1087,8.1669,27262,0
+IAF.US,D,20180705,000000,8.21919,8.21919,8.10069,8.10069,41682.4,0
+IAF.US,D,20180706,000000,8.11419,8.11419,8.10069,8.10069,31652.1,0
+IAF.US,D,20180709,000000,8.11419,8.11419,8.00856,8.02149,67000.1,0
+IAF.US,D,20180710,000000,8.02149,8.08722,8.02149,8.03496,22324.2,0
+IAF.US,D,20180711,000000,8.00856,8.07459,8.00856,8.06112,32622.8,0
+IAF.US,D,20180712,000000,8.10069,8.10069,8.00856,8.06112,16865.5,0
+IAF.US,D,20180713,000000,7.99512,8.00856,7.94286,7.94286,26968.3,0
+IAF.US,D,20180716,000000,8.02149,8.06112,7.95591,7.96944,42100,0
+IAF.US,D,20180717,000000,7.94286,8.09952,7.94286,8.00856,23852.5,0
+IAF.US,D,20180718,000000,8.02149,8.08722,8.01084,8.08722,32500.9,0
+IAF.US,D,20180719,000000,8.00856,8.07459,7.94286,7.95591,42526.4,0
+IAF.US,D,20180720,000000,8.03496,8.11419,8.03496,8.10069,32121.5,0
+IAF.US,D,20180723,000000,8.06112,8.10069,7.98201,8.03496,28324.3,0
+IAF.US,D,20180724,000000,8.11419,8.11419,8.04801,8.11419,36655.5,0
+IAF.US,D,20180725,000000,8.11419,8.11419,8.07459,8.08722,28082,0
+IAF.US,D,20180726,000000,8.04801,8.14017,8.04801,8.12727,25119.9,0
+IAF.US,D,20180727,000000,8.14017,8.15349,8.07846,8.11419,27597.4,0
+IAF.US,D,20180730,000000,8.12727,8.12727,8.04801,8.08722,19490.8,0
+IAF.US,D,20180731,000000,8.10069,8.14017,8.07459,8.10849,23368.8,0
+IAF.US,D,20180801,000000,8.07459,8.15361,8.07459,8.10069,16656.5,0
+IAF.US,D,20180802,000000,8.07459,8.15361,8.07459,8.08722,19987.7,0
+IAF.US,D,20180803,000000,8.11419,8.15361,8.04801,8.06112,20712.2,0
+IAF.US,D,20180806,000000,8.00856,8.12727,7.98201,8.03496,29311.2,0
+IAF.US,D,20180807,000000,8.15361,8.1669,8.11419,8.1669,42192,0
+IAF.US,D,20180808,000000,8.1669,8.1669,8.09892,8.1669,10163,0
+IAF.US,D,20180809,000000,8.1669,8.18001,8.14017,8.18001,44104.1,0
+IAF.US,D,20180810,000000,8.06112,8.18001,8.03496,8.04801,27079.4,0
+IAF.US,D,20180813,000000,8.07459,8.11419,8.04801,8.08722,15930,0
+IAF.US,D,20180814,000000,8.14017,8.14017,8.06112,8.11419,21931.1,0
+IAF.US,D,20180815,000000,8.11419,8.11419,8.04801,8.04801,20136.5,0
+IAF.US,D,20180816,000000,8.1669,8.18001,8.10069,8.14017,50473.3,0
+IAF.US,D,20180817,000000,8.12727,8.15361,8.12298,8.15361,17546.9,0
+IAF.US,D,20180820,000000,8.10069,8.1669,8.10069,8.14017,17237.6,0
+IAF.US,D,20180821,000000,8.08722,8.14017,8.08722,8.08908,16135.6,0
+IAF.US,D,20180822,000000,8.06112,8.1669,8.04801,8.14017,19242.2,0
+IAF.US,D,20180823,000000,8.06112,8.07459,8.02149,8.03496,27557.2,0
+IAF.US,D,20180824,000000,8.10069,8.14017,8.07579,8.14017,32968.4,0
+IAF.US,D,20180827,000000,8.1669,8.1669,8.03496,8.07459,47668.8,0
+IAF.US,D,20180828,000000,8.18001,8.18001,8.09382,8.10069,40829.2,0
+IAF.US,D,20180829,000000,8.08722,8.12727,8.06112,8.07459,39249,0
+IAF.US,D,20180830,000000,8.06112,8.10069,7.85046,7.866,87352.6,0
+IAF.US,D,20180831,000000,7.83741,7.90359,7.83741,7.88997,48320.9,0
+IAF.US,D,20180904,000000,7.86396,7.89015,7.70544,7.70544,90511,0
+IAF.US,D,20180905,000000,7.70544,7.7322,7.56081,7.66602,107945,0
+IAF.US,D,20180906,000000,7.57395,7.66461,7.57395,7.57395,58430,0
+IAF.US,D,20180907,000000,7.50789,7.57395,7.45581,7.48158,55595.2,0
+IAF.US,D,20180910,000000,7.53423,7.56081,7.46844,7.56081,47318.3,0
+IAF.US,D,20180911,000000,7.53423,7.58691,7.52163,7.58691,42692.8,0
+IAF.US,D,20180912,000000,7.58691,7.7322,7.56102,7.70991,54487.9,0
+IAF.US,D,20180913,000000,7.74507,7.74507,7.63947,7.66602,46386.3,0
+IAF.US,D,20180914,000000,7.67913,7.69242,7.63962,7.66602,24892.2,0
+IAF.US,D,20180917,000000,7.70544,7.77099,7.70544,7.75812,42879.8,0
+IAF.US,D,20180918,000000,7.7322,7.83741,7.71852,7.83741,57107.3,0
+IAF.US,D,20180919,000000,7.85046,7.96944,7.85046,7.96944,64080.1,0
+IAF.US,D,20180920,000000,7.96944,8.07459,7.91628,8.04801,54445.3,0
+IAF.US,D,20180921,000000,7.98039,8.07546,7.96671,7.98039,27415.7,0
+IAF.US,D,20180924,000000,7.98039,8.07546,7.98039,8.0613,20004.3,0
+IAF.US,D,20180925,000000,8.12949,8.12949,8.00757,8.10216,28564.7,0
+IAF.US,D,20180926,000000,8.11569,8.13645,8.00757,8.00757,16832.2,0
+IAF.US,D,20180927,000000,8.02104,8.10216,7.98039,8.00757,18855.9,0
+IAF.US,D,20180928,000000,8.02104,8.08869,8.00757,8.07546,22399.1,0
+IAF.US,D,20181001,000000,8.07546,8.10216,7.99392,8.04801,34281.3,0
+IAF.US,D,20181002,000000,8.12949,8.12949,7.92627,7.96671,53321.8,0
+IAF.US,D,20181003,000000,8.16939,8.16939,7.91262,7.99392,58438.3,0
+IAF.US,D,20181004,000000,7.91262,7.95321,7.76427,7.81818,33950.9,0
+IAF.US,D,20181005,000000,7.83168,7.93281,7.65579,7.77777,43028.1,0
+IAF.US,D,20181008,000000,7.6017,7.683,7.54734,7.6017,47382.9,0
+IAF.US,D,20181009,000000,7.57494,7.62903,7.57494,7.61535,38947,0
+IAF.US,D,20181010,000000,7.5882,7.683,7.33098,7.34469,54165.8,0
+IAF.US,D,20181011,000000,7.39902,7.44213,7.11444,7.43949,66701,0
+IAF.US,D,20181012,000000,7.19592,7.32507,7.10094,7.18269,117581,0
+IAF.US,D,20181015,000000,7.11444,7.27704,7.11444,7.19592,50981.4,0
+IAF.US,D,20181016,000000,7.18269,7.42557,7.18269,7.22274,24290.1,0
+IAF.US,D,20181017,000000,7.27704,7.34469,7.23621,7.30446,39551,0
+IAF.US,D,20181018,000000,7.30446,7.35858,7.26357,7.33098,32846.5,0
+IAF.US,D,20181019,000000,7.39902,7.42557,7.35858,7.39902,37518.5,0
+IAF.US,D,20181022,000000,7.35858,7.37556,7.29036,7.29036,40053.8,0
+IAF.US,D,20181023,000000,7.18269,7.30446,7.14186,7.17246,48809.4,0
+IAF.US,D,20181024,000000,7.20945,7.2219,7.06056,7.06056,35722.5,0
+IAF.US,D,20181025,000000,7.12836,7.27704,7.01988,7.01988,42565,0
+IAF.US,D,20181026,000000,7.12836,7.12836,6.87099,7.00683,50217.8,0
+IAF.US,D,20181029,000000,7.00683,7.07283,6.83091,6.87099,37274.3,0
+IAF.US,D,20181030,000000,6.97923,7.00683,6.87099,6.93921,34410.5,0
+IAF.US,D,20181031,000000,6.99291,7.06422,6.99291,6.99291,31902.2,0
+IAF.US,D,20181101,000000,7.07421,7.17306,7.04706,7.08753,24333.7,0
+IAF.US,D,20181102,000000,7.10094,7.29036,7.06056,7.08753,43469.7,0
+IAF.US,D,20181105,000000,7.06056,7.25034,7.06056,7.10094,24798.7,0
+IAF.US,D,20181106,000000,7.14186,7.27704,7.14186,7.18269,32903.8,0
+IAF.US,D,20181107,000000,7.26357,7.29036,7.25034,7.26357,30406.7,0
+IAF.US,D,20181108,000000,7.30446,7.37211,7.26357,7.29036,34181,0
+IAF.US,D,20181109,000000,7.19592,7.29834,7.18269,7.19592,42208.7,0
+IAF.US,D,20181112,000000,7.25034,7.25034,7.08753,7.08753,39458,0
+IAF.US,D,20181113,000000,7.12836,7.1394,7.06056,7.07421,33474.1,0
+IAF.US,D,20181114,000000,6.99291,7.07421,6.9525,6.9525,35381.8,0
+IAF.US,D,20181115,000000,6.92505,7.04706,6.91182,6.96591,46068.1,0
+IAF.US,D,20181116,000000,7.00683,7.06056,6.96591,7.03359,35471.3,0
+IAF.US,D,20181119,000000,7.04706,7.0473,6.9525,6.97923,46142.5,0
+IAF.US,D,20181120,000000,6.92505,6.93921,6.8577,6.92505,51072,0
+IAF.US,D,20181121,000000,6.9525,7.04706,6.93921,7.03359,28292,0
+IAF.US,D,20181123,000000,7.03359,7.04706,6.97923,7.01988,20413.6,0
+IAF.US,D,20181126,000000,7.08753,7.1541,6.99291,6.99291,18326.3,0
+IAF.US,D,20181127,000000,6.93921,6.97125,6.87099,6.92505,60092,0
+IAF.US,D,20181128,000000,6.92505,7.06056,6.91182,7.04706,32067.2,0
+IAF.US,D,20181129,000000,7.03359,7.11444,7.03359,7.07421,29486.9,0
+IAF.US,D,20181130,000000,7.01988,7.06623,6.96591,7.04706,30773.4,0
+IAF.US,D,20181203,000000,7.14186,7.20945,7.14186,7.19592,32497.5,0
+IAF.US,D,20181204,000000,7.16883,7.16883,7.01988,7.01988,36915.9,0
+IAF.US,D,20181206,000000,6.9525,7.03359,6.80334,6.88485,90639.2,0
+IAF.US,D,20181207,000000,6.88485,6.99291,6.87099,6.96591,93272.9,0
+IAF.US,D,20181210,000000,6.88485,6.88485,6.69546,6.69546,67504.3,0
+IAF.US,D,20181211,000000,6.76329,6.8577,6.73611,6.73611,31229.6,0
+IAF.US,D,20181212,000000,6.83091,6.9525,6.76329,6.81702,90057.7,0
+IAF.US,D,20181213,000000,6.89826,6.89826,6.81702,6.83091,24557.9,0
+IAF.US,D,20181214,000000,6.76329,6.79008,6.69546,6.69546,43258.2,0
+IAF.US,D,20181217,000000,6.70899,6.81702,6.70899,6.70899,66920.3,0
+IAF.US,D,20181218,000000,6.80334,6.80334,6.72267,6.74922,39972,0
+IAF.US,D,20181219,000000,6.80334,6.83091,6.68184,6.69546,40185.5,0
+IAF.US,D,20181220,000000,6.62805,6.96591,6.26262,6.38418,162154,0
+IAF.US,D,20181221,000000,6.43872,6.49257,6.33045,6.39783,120282,0
+IAF.US,D,20181224,000000,6.28959,6.45198,6.28959,6.37089,57263.5,0
+IAF.US,D,20181226,000000,6.43872,6.51324,6.357,6.50634,92708.4,0
+IAF.US,D,20181227,000000,6.46524,6.51984,6.41154,6.51984,73119.2,0
+IAF.US,D,20181228,000000,6.50574,6.67344,6.47793,6.61746,85629,0
+IAF.US,D,20181231,000000,6.5337,6.65931,6.5337,6.63129,108464,0
+IAF.US,D,20190102,000000,6.51984,6.62172,6.46365,6.57168,51710.3,0
+IAF.US,D,20190103,000000,6.51984,6.5613,6.49203,6.50574,44939.7,0
+IAF.US,D,20190104,000000,6.51984,6.7641,6.51984,6.71514,58423.7,0
+IAF.US,D,20190107,000000,6.72921,6.85482,6.71514,6.77085,64997,0
+IAF.US,D,20190108,000000,6.85482,7.00824,6.82662,6.99435,85558,0
+IAF.US,D,20190109,000000,6.99435,7.16166,6.99435,7.14774,47535.2,0
+IAF.US,D,20190110,000000,7.34328,7.35735,7.17552,7.27362,117212,0
+IAF.US,D,20190111,000000,7.25946,7.40739,7.24887,7.28745,63485.3,0
+IAF.US,D,20190114,000000,7.25946,7.31526,7.16166,7.17552,45061.6,0
+IAF.US,D,20190115,000000,7.24566,7.27362,7.17552,7.18983,32728.1,0
+IAF.US,D,20190116,000000,7.20375,7.24785,7.11996,7.16166,51854.2,0
+IAF.US,D,20190117,000000,7.11996,7.18983,7.07814,7.13406,73010.5,0
+IAF.US,D,20190118,000000,7.18983,7.23195,7.13406,7.13406,55974.6,0
+IAF.US,D,20190122,000000,7.11996,7.13406,7.00824,7.02249,71592.8,0
+IAF.US,D,20190123,000000,7.03623,7.09788,7.02249,7.05012,53401.6,0
+IAF.US,D,20190124,000000,7.07814,7.11996,7.05012,7.05012,38612.6,0
+IAF.US,D,20190125,000000,7.11996,7.21785,7.07814,7.17552,54286.2,0
+IAF.US,D,20190128,000000,7.14774,7.20375,7.13406,7.17552,53635.1,0
+IAF.US,D,20190129,000000,7.18983,7.23195,7.14774,7.21785,69771.3,0
+IAF.US,D,20190130,000000,7.21785,7.38492,7.18983,7.32897,77792.2,0
+IAF.US,D,20190131,000000,7.32897,7.37127,7.28772,7.37127,26766.1,0
+IAF.US,D,20190201,000000,7.37127,7.39944,7.34328,7.34328,31994.3,0
+IAF.US,D,20190204,000000,7.32897,7.45743,7.32897,7.41312,71837.1,0
+IAF.US,D,20190205,000000,7.45521,7.49649,7.42719,7.4409,45629.9,0
+IAF.US,D,20190206,000000,7.42719,7.6086,7.28745,7.28745,53608.2,0
+IAF.US,D,20190207,000000,7.35735,7.57143,7.30119,7.32897,41821.5,0
+IAF.US,D,20190208,000000,7.32897,7.38369,7.30119,7.30119,27460.3,0
+IAF.US,D,20190211,000000,7.27362,7.3953,7.27362,7.31691,24671,0
+IAF.US,D,20190212,000000,7.35735,7.62291,7.31526,7.35735,74003.2,0
+IAF.US,D,20190213,000000,7.37127,7.42719,7.33467,7.34328,25736.2,0
+IAF.US,D,20190214,000000,7.35735,7.56669,7.32897,7.56669,64760.5,0
+IAF.US,D,20190215,000000,7.6086,7.72032,7.55244,7.58064,25042,0
+IAF.US,D,20190219,000000,7.62291,7.80411,7.58064,7.74816,55054.8,0
+IAF.US,D,20190220,000000,7.69218,7.73403,7.6503,7.6503,54756.1,0
+IAF.US,D,20190221,000000,7.63662,7.63662,7.37127,7.4409,79774.2,0
+IAF.US,D,20190222,000000,7.51122,7.6086,7.51122,7.58433,28582.3,0
+IAF.US,D,20190225,000000,7.76238,7.81818,7.60881,7.81818,37927.8,0
+IAF.US,D,20190226,000000,7.72032,7.81818,7.67847,7.70622,49069.8,0
+IAF.US,D,20190227,000000,7.72032,7.80411,7.67847,7.67847,40987.3,0
+IAF.US,D,20190228,000000,7.67847,7.67847,7.55244,7.62291,42770.1,0
+IAF.US,D,20190301,000000,7.59456,7.69218,7.59456,7.62291,21188,0
+IAF.US,D,20190304,000000,7.73403,7.76238,7.63662,7.66413,47512.2,0
+IAF.US,D,20190305,000000,7.6503,7.69728,7.53891,7.56264,43869.6,0
+IAF.US,D,20190306,000000,7.62291,7.73403,7.53891,7.56669,30460.6,0
+IAF.US,D,20190307,000000,7.55244,7.58064,7.49649,7.49649,20889.4,0
+IAF.US,D,20190308,000000,7.46889,7.52469,7.45743,7.48278,27951.3,0
+IAF.US,D,20190311,000000,7.46889,7.6503,7.46889,7.58064,40503.7,0
+IAF.US,D,20190312,000000,7.56669,7.58064,7.48296,7.48296,30914.4,0
+IAF.US,D,20190313,000000,7.46889,7.56669,7.46889,7.53423,35255.5,0
+IAF.US,D,20190314,000000,7.49649,7.55244,7.48296,7.55244,29387.1,0
+IAF.US,D,20190315,000000,7.53891,7.62291,7.53891,7.59456,48669.9,0
+IAF.US,D,20190318,000000,7.63662,7.6503,7.56669,7.56669,50378.8,0
+IAF.US,D,20190319,000000,7.63662,7.69218,7.6086,7.63662,75145.3,0
+IAF.US,D,20190320,000000,7.57896,7.75671,7.57896,7.62228,36170.4,0
+IAF.US,D,20190321,000000,7.63662,7.70853,7.60779,7.66518,28187.7,0
+IAF.US,D,20190322,000000,7.62228,7.62228,7.40676,7.47867,61170.9,0
+IAF.US,D,20190325,000000,7.47867,7.51407,7.47867,7.47867,27533.7,0
+IAF.US,D,20190326,000000,7.44993,7.53549,7.44993,7.4928,23939.6,0
+IAF.US,D,20190327,000000,7.5075,7.56453,7.47867,7.53549,47675.7,0
+IAF.US,D,20190328,000000,7.5075,7.63662,7.5075,7.62228,45432.7,0
+IAF.US,D,20190329,000000,7.83741,7.83741,7.65783,7.77999,90770.4,0
+IAF.US,D,20190401,000000,7.82334,7.83741,7.69425,7.75125,45179.6,0
+IAF.US,D,20190402,000000,7.72212,7.86579,7.67949,7.77999,24385.1,0
+IAF.US,D,20190403,000000,7.86579,7.93809,7.72212,7.8948,30207.5,0
+IAF.US,D,20190404,000000,7.82334,7.88067,7.70259,7.70853,17128.4,0
+IAF.US,D,20190405,000000,7.70853,7.85172,7.70853,7.7469,15343.6,0
+IAF.US,D,20190408,000000,7.72212,7.75125,7.67934,7.75125,10320.6,0
+IAF.US,D,20190409,000000,7.72212,7.82334,7.72212,7.78941,26167.9,0
+IAF.US,D,20190410,000000,7.82334,7.82334,7.75125,7.82334,24372.9,0
+IAF.US,D,20190411,000000,7.82334,7.85172,7.80168,7.85172,17665.9,0
+IAF.US,D,20190412,000000,7.8948,7.8948,7.85172,7.85601,25349.9,0
+IAF.US,D,20190415,000000,7.75125,7.86579,7.75125,7.76553,27674.2,0
+IAF.US,D,20190416,000000,7.83741,7.85886,7.80882,7.83741,21940.9,0
+IAF.US,D,20190417,000000,7.8948,7.8948,7.78923,7.85172,15334.8,0
+IAF.US,D,20190418,000000,7.88067,7.88067,7.77999,7.82334,16769.6,0
+IAF.US,D,20190422,000000,7.79412,7.83087,7.75125,7.81581,9299.97,0
+IAF.US,D,20190423,000000,7.79412,7.82334,7.76553,7.79412,20007.3,0
+IAF.US,D,20190424,000000,7.80882,7.82334,7.77999,7.79412,19053.7,0
+IAF.US,D,20190425,000000,7.75125,7.80456,7.72212,7.72212,15534,0
+IAF.US,D,20190426,000000,7.76553,7.79412,7.7367,7.79412,17264,0
+IAF.US,D,20190429,000000,7.80882,7.82334,7.72959,7.7367,32178.8,0
+IAF.US,D,20190430,000000,7.69425,7.74264,7.69425,7.69425,19819.8,0
+IAF.US,D,20190501,000000,7.72212,7.76553,7.69425,7.7367,18881.4,0
+IAF.US,D,20190502,000000,7.70853,7.72212,7.67934,7.67934,21570.3,0
+IAF.US,D,20190503,000000,7.69425,7.73691,7.69425,7.73691,29914.3,0
+IAF.US,D,20190506,000000,7.67934,7.70853,7.62228,7.70853,30966.3,0
+IAF.US,D,20190507,000000,7.65072,7.70853,7.56453,7.57896,20408.2,0
+IAF.US,D,20190508,000000,7.60779,7.62045,7.57896,7.57896,16269.3,0
+IAF.US,D,20190509,000000,7.5075,7.60779,7.5075,7.59351,25659.3,0
+IAF.US,D,20190510,000000,7.63662,7.67991,7.5792,7.62228,35491.4,0
+IAF.US,D,20190513,000000,7.52181,7.57896,7.5075,7.5075,33847.1,0
+IAF.US,D,20190514,000000,7.52181,7.56453,7.4928,7.55019,24001.8,0
+IAF.US,D,20190515,000000,7.4928,7.59861,7.464,7.55019,18793.8,0
+IAF.US,D,20190516,000000,7.55019,7.66395,7.53549,7.59351,33079,0
+IAF.US,D,20190517,000000,7.57896,7.63662,7.53549,7.53549,20291.2,0
+IAF.US,D,20190520,000000,7.69425,7.77999,7.69425,7.76553,45764.6,0
+IAF.US,D,20190521,000000,7.79412,7.82334,7.72239,7.76553,40240.8,0
+IAF.US,D,20190522,000000,7.80882,7.80882,7.75125,7.77999,20916.3,0
+IAF.US,D,20190523,000000,7.75125,7.77999,7.7367,7.75125,13425.1,0
+IAF.US,D,20190524,000000,7.75125,7.82334,7.75125,7.79412,17173.9,0
+IAF.US,D,20190528,000000,7.76553,7.79412,7.75125,7.75125,30239.8,0
+IAF.US,D,20190529,000000,7.7367,7.7367,7.62228,7.63662,40277.5,0
+IAF.US,D,20190530,000000,7.62228,7.69425,7.62228,7.63662,30426.3,0
+IAF.US,D,20190531,000000,7.62228,7.69932,7.62228,7.65072,15818.4,0
+IAF.US,D,20190603,000000,7.70853,7.70853,7.59351,7.59351,26888,0
+IAF.US,D,20190604,000000,7.63662,7.72212,7.63662,7.69425,33479,0
+IAF.US,D,20190605,000000,7.65072,7.76553,7.65072,7.67934,28304.2,0
+IAF.US,D,20190606,000000,7.7367,7.7367,7.66518,7.69425,43601.4,0
+IAF.US,D,20190607,000000,7.7367,7.8,7.7367,7.76553,42272.8,0
+IAF.US,D,20190610,000000,7.80882,7.80882,7.7367,7.77999,134672,0
+IAF.US,D,20190611,000000,7.82334,7.86579,7.80882,7.82334,20194.8,0
+IAF.US,D,20190612,000000,7.82334,7.83741,7.76553,7.76553,14690.6,0
+IAF.US,D,20190613,000000,7.77999,7.82676,7.76553,7.77999,22199.4,0
+IAF.US,D,20190614,000000,7.77999,7.81734,7.77999,7.77999,28238.1,0
+IAF.US,D,20190617,000000,7.77999,7.79412,7.76553,7.76553,41645.7,0
+IAF.US,D,20190618,000000,7.77999,7.86579,7.77999,7.82334,23697.8,0
+IAF.US,D,20190619,000000,7.82334,7.8948,7.80882,7.82334,60704.3,0
+IAF.US,D,20190620,000000,7.91136,7.98507,7.90623,7.92603,30636.3,0
+IAF.US,D,20190621,000000,7.91136,7.92117,7.83762,7.8672,36770.1,0
+IAF.US,D,20190624,000000,7.89684,7.97961,7.89684,7.94079,30736.2,0
+IAF.US,D,20190625,000000,7.94079,7.97022,7.8672,7.89684,20000.9,0
+IAF.US,D,20190626,000000,7.8672,7.98507,7.8672,7.91136,47281.1,0
+IAF.US,D,20190627,000000,7.92603,8.01453,7.92603,8.01453,36531.7,0
+IAF.US,D,20190628,000000,8.1765,8.1765,8.02944,8.07378,49962.2,0
+IAF.US,D,20190701,000000,8.1618,8.1765,8.08827,8.1177,48844.7,0
+IAF.US,D,20190702,000000,8.07378,8.11524,8.01453,8.05887,20433.7,0
+IAF.US,D,20190703,000000,8.10252,8.1765,8.10252,8.1765,15059.2,0
+IAF.US,D,20190705,000000,8.10252,8.13669,8.08827,8.1177,20872.3,0
+IAF.US,D,20190708,000000,7.98507,8.09151,7.98507,8.01453,28826.1,0
+IAF.US,D,20190709,000000,7.9998,8.04417,7.95564,7.95564,24582.9,0
+IAF.US,D,20190710,000000,7.98507,8.02962,7.97022,7.98507,15087.1,0
+IAF.US,D,20190711,000000,8.04417,8.04417,7.94079,7.95564,67170.5,0
+IAF.US,D,20190712,000000,7.9998,8.05887,7.98507,8.02944,25824.3,0
+IAF.US,D,20190715,000000,8.07378,8.07378,8.01453,8.02944,23804,0
+IAF.US,D,20190716,000000,8.02944,8.0673,8.01453,8.04417,30193.8,0
+IAF.US,D,20190717,000000,8.04417,8.25051,8.04417,8.08827,30239.3,0
+IAF.US,D,20190718,000000,8.13219,8.13219,8.06601,8.13219,19481.5,0
+IAF.US,D,20190719,000000,8.1471,8.19123,8.14017,8.1471,28323.8,0
+IAF.US,D,20190722,000000,8.1177,8.22126,8.1177,8.20632,25587.9,0
+IAF.US,D,20190723,000000,8.25051,8.25789,8.20632,8.20632,21774.5,0
+IAF.US,D,20190724,000000,8.23533,8.27967,8.22126,8.27967,26337.3,0
+IAF.US,D,20190725,000000,8.27967,8.30886,8.1177,8.1177,32752.5,0
+IAF.US,D,20190726,000000,8.1618,8.19123,8.1177,8.1177,13784,0
+IAF.US,D,20190729,000000,8.13219,8.22126,8.13219,8.1471,19013.6,0
+IAF.US,D,20190730,000000,8.10252,8.12892,8.08827,8.10252,14096.8,0
+IAF.US,D,20190731,000000,8.1177,8.13426,8.04417,8.05887,16276.1,0
+IAF.US,D,20190801,000000,8.07378,8.1177,8.02944,8.02944,25771.4,0
+IAF.US,D,20190802,000000,7.98507,8.01861,7.92603,7.95564,23719.8,0
+IAF.US,D,20190805,000000,7.8672,7.90647,7.70508,7.70508,38872.1,0
+IAF.US,D,20190806,000000,7.73445,7.73445,7.58739,7.63149,37429.4,0
+IAF.US,D,20190807,000000,7.49895,7.6464,7.49895,7.63149,37001.1,0
+IAF.US,D,20190808,000000,7.67607,7.70508,7.61679,7.66092,37755,0
+IAF.US,D,20190809,000000,7.71996,7.73748,7.61679,7.6464,25704.4,0
+IAF.US,D,20190812,000000,7.61679,7.6464,7.55796,7.58739,20244.2,0
+IAF.US,D,20190813,000000,7.57245,7.63149,7.55796,7.57245,46376,0
+IAF.US,D,20190814,000000,7.54305,7.55796,7.51362,7.51362,51790.6,0
+IAF.US,D,20190815,000000,7.54305,7.5792,7.42539,7.45497,54664.1,0
+IAF.US,D,20190816,000000,7.44027,7.46949,7.42539,7.45497,37058.4,0
+IAF.US,D,20190819,000000,7.51362,7.51362,7.45497,7.48467,26950.2,0
+IAF.US,D,20190820,000000,7.55796,7.55796,7.48467,7.54305,31859.1,0
+IAF.US,D,20190821,000000,7.58739,7.61679,7.56651,7.60209,25953,0
+IAF.US,D,20190822,000000,7.61679,7.7283,7.52832,7.58739,34620.6,0
+IAF.US,D,20190823,000000,7.57245,7.6464,7.51362,7.51362,21900.8,0
+IAF.US,D,20190826,000000,7.52832,7.58739,7.42539,7.44027,34889.8,0
+IAF.US,D,20190827,000000,7.46949,7.46949,7.36614,7.39554,54722.9,0
+IAF.US,D,20190828,000000,7.38102,7.41045,7.38102,7.39554,41806.3,0
+IAF.US,D,20190829,000000,7.41045,7.44027,7.39554,7.41045,44282.8,0
+IAF.US,D,20190830,000000,7.48467,7.50381,7.42539,7.46949,39182.4,0
+IAF.US,D,20190903,000000,7.45497,7.45497,7.38102,7.45497,44857,0
+IAF.US,D,20190904,000000,7.42539,7.57245,7.42539,7.52832,62121.5,0
+IAF.US,D,20190905,000000,7.58739,7.67886,7.54305,7.57245,48997.4,0
+IAF.US,D,20190906,000000,7.57245,7.66092,7.52832,7.6464,53599.4,0
+IAF.US,D,20190909,000000,7.6464,7.71996,7.63149,7.69056,56986.4,0
+IAF.US,D,20190910,000000,7.70508,7.83762,7.67607,7.77879,60099.3,0
+IAF.US,D,20190911,000000,7.83762,7.89684,7.81734,7.89684,65652.5,0
+IAF.US,D,20190912,000000,7.91136,7.94337,7.89378,7.94337,36677,0
+IAF.US,D,20190913,000000,8.01453,8.05887,7.95564,7.9998,50162,0
+IAF.US,D,20190916,000000,8.05887,8.10252,7.92603,7.92603,63015.9,0
+IAF.US,D,20190917,000000,7.92603,7.97022,7.82334,7.91136,22562.6,0
+IAF.US,D,20190918,000000,7.8672,7.94079,7.85277,7.8672,41995.7,0
+IAF.US,D,20190919,000000,7.88169,7.97022,7.8672,7.94079,46056.3,0
+IAF.US,D,20190920,000000,7.91082,7.94307,7.83495,7.83495,28420.7,0
+IAF.US,D,20190923,000000,7.83495,7.86927,7.75938,7.85013,42259.1,0
+IAF.US,D,20190924,000000,7.8654,7.89564,7.75938,7.78983,32445.1,0
+IAF.US,D,20190925,000000,7.78983,7.82742,7.65375,7.68378,47381.5,0
+IAF.US,D,20190926,000000,7.72914,7.77447,7.69893,7.75938,39163.8,0
+IAF.US,D,20190927,000000,7.72914,7.80471,7.71423,7.78983,26981,0
+IAF.US,D,20190930,000000,7.98651,7.98651,7.74588,7.89564,62266.4,0
+IAF.US,D,20191001,000000,7.83495,7.91082,7.82001,7.83495,66416.1,0
+IAF.US,D,20191002,000000,7.85013,7.85013,7.63848,7.63848,59613.2,0
+IAF.US,D,20191003,000000,7.63848,7.66869,7.59309,7.62333,43443.7,0
+IAF.US,D,20191004,000000,7.63848,7.71423,7.60821,7.71423,27569.5,0
+IAF.US,D,20191007,000000,7.71423,7.71423,7.56243,7.65375,74589.2,0
+IAF.US,D,20191008,000000,7.65375,7.65375,7.57779,7.57779,30465.5,0
+IAF.US,D,20191009,000000,7.57779,7.66869,7.56243,7.56243,54855,0
+IAF.US,D,20191010,000000,7.60821,7.68378,7.60821,7.63848,46099.4,0
+IAF.US,D,20191011,000000,7.71423,7.77447,7.67439,7.75938,38605.3,0
+IAF.US,D,20191014,000000,7.77447,7.77447,7.66869,7.66869,17894,0
+IAF.US,D,20191015,000000,7.71423,7.75938,7.69893,7.74426,44370.9,0
+IAF.US,D,20191016,000000,7.77447,7.77447,7.70436,7.72914,19483.5,0
+IAF.US,D,20191017,000000,7.75938,7.82001,7.70403,7.82001,28999.3,0
+IAF.US,D,20191018,000000,7.82001,7.88049,7.80471,7.8654,45248.1,0
+IAF.US,D,20191021,000000,7.91082,7.91082,7.80471,7.88049,38805.5,0
+IAF.US,D,20191022,000000,7.9257,7.9257,7.8654,7.8654,16270.3,0
+IAF.US,D,20191023,000000,7.89564,7.90323,7.87278,7.89564,18639.6,0
+IAF.US,D,20191024,000000,7.91082,7.91082,7.85778,7.89564,39078.6,0
+IAF.US,D,20191025,000000,7.94079,7.94079,7.8654,7.89564,22545.5,0
+IAF.US,D,20191028,000000,7.91082,7.94079,7.78983,7.8654,66081.8,0
+IAF.US,D,20191029,000000,7.85013,7.8654,7.75938,7.85013,65528.1,0
+IAF.US,D,20191030,000000,7.85013,7.88049,7.83495,7.8654,26994.3,0
+IAF.US,D,20191031,000000,7.80471,7.8654,7.80471,7.80471,14960.8,0
+IAF.US,D,20191101,000000,7.83495,7.9257,7.83495,7.89564,24599.5,0
+IAF.US,D,20191104,000000,7.9257,7.94079,7.8654,7.88049,56513,0
+IAF.US,D,20191105,000000,7.89564,7.91082,7.88049,7.88049,23016.4,0
+IAF.US,D,20191106,000000,7.91082,7.9257,7.8654,7.8654,29701.8,0
+IAF.US,D,20191107,000000,7.91082,7.95633,7.91082,7.94079,28055.5,0
+IAF.US,D,20191108,000000,7.94079,7.94337,7.85013,7.89564,56982,0
+IAF.US,D,20191111,000000,7.91082,7.95633,7.91082,7.94079,42675.7,0
+IAF.US,D,20191112,000000,7.9257,7.97118,7.91082,7.9257,34497.2,0
+IAF.US,D,20191113,000000,7.89564,7.91082,7.8654,7.88049,33894.1,0
+IAF.US,D,20191114,000000,7.89564,7.91082,7.89564,7.91082,17210.1,0
+IAF.US,D,20191115,000000,7.94079,8.01654,7.94079,7.97118,51712.8,0
+IAF.US,D,20191118,000000,7.97118,8.01654,7.94079,7.95633,38773.7,0
+IAF.US,D,20191119,000000,8.01654,8.03148,8.00142,8.03148,30605,0
+IAF.US,D,20191120,000000,8.03148,8.03148,7.98651,8.03148,113409,0
+IAF.US,D,20191121,000000,8.00142,8.01654,7.97895,8.01654,37077,0
+IAF.US,D,20191122,000000,8.03148,8.06172,7.97118,7.97118,52637,0
+IAF.US,D,20191125,000000,8.03148,8.09214,8.01231,8.07702,44693,0
+IAF.US,D,20191126,000000,8.07702,8.13765,8.04684,8.13765,68830.4,0
+IAF.US,D,20191127,000000,8.13765,8.18328,8.12751,8.18328,33840.3,0
+IAF.US,D,20191129,000000,8.15301,8.21346,8.15301,8.21346,31193.4,0
+IAF.US,D,20191202,000000,8.24355,8.24355,8.15301,8.18328,37956.7,0
+IAF.US,D,20191203,000000,8.12241,8.15301,8.00142,8.13765,46514.5,0
+IAF.US,D,20191204,000000,8.10726,8.16816,8.08212,8.16816,87677.1,0
+IAF.US,D,20191205,000000,8.18328,8.18328,8.09952,8.10726,51596.3,0
+IAF.US,D,20191206,000000,8.19819,8.21469,8.15301,8.18328,22003.1,0
+IAF.US,D,20191209,000000,8.19819,8.21346,8.13765,8.13765,20267.2,0
+IAF.US,D,20191210,000000,8.10726,8.11704,8.03148,8.03148,52121.5,0
+IAF.US,D,20191211,000000,8.10726,8.15301,8.10726,8.15301,25934.4,0
+IAF.US,D,20191212,000000,8.16816,8.19819,8.12241,8.12241,37255.7,0
+IAF.US,D,20191213,000000,8.18328,8.24355,8.13765,8.19819,32312.4,0
+IAF.US,D,20191216,000000,8.24355,8.34957,8.24043,8.34957,52078.9,0
+IAF.US,D,20191217,000000,8.40999,8.40999,8.25885,8.28906,68088.8,0
+IAF.US,D,20191218,000000,8.34957,8.37936,8.24355,8.28906,53357.1,0
+IAF.US,D,20191219,000000,8.28906,8.39451,8.28906,8.34957,28386,0
+IAF.US,D,20191220,000000,8.42514,8.42514,8.36604,8.39451,65803.2,0
+IAF.US,D,20191223,000000,8.3643,8.39451,8.30397,8.34957,50769.5,0
+IAF.US,D,20191224,000000,8.34957,8.40999,8.34957,8.40999,38963.1,0
+IAF.US,D,20191226,000000,8.31906,8.40999,8.31906,8.40999,48363.9,0
+IAF.US,D,20191227,000000,8.44026,8.45553,8.31906,8.45553,73880.4,0
+IAF.US,D,20191230,000000,8.43987,8.50194,8.34645,8.36814,34474.2,0
+IAF.US,D,20191231,000000,8.37774,8.40879,8.31567,8.39331,44026.3,0
+IAF.US,D,20200102,000000,8.37774,8.37774,8.26863,8.3001,35753.3,0
+IAF.US,D,20200103,000000,8.26863,8.26863,8.22246,8.22246,28871.1,0
+IAF.US,D,20200106,000000,8.16057,8.28321,8.16057,8.22246,49859.4,0
+IAF.US,D,20200107,000000,8.25333,8.31567,8.23803,8.26863,51473.4,0
+IAF.US,D,20200108,000000,8.33076,8.37774,8.3001,8.36217,53383,0
+IAF.US,D,20200109,000000,8.39331,8.39331,8.33076,8.37774,46841,0
+IAF.US,D,20200110,000000,8.53296,8.53296,8.43987,8.50194,60948.6,0
+IAF.US,D,20200113,000000,8.48637,8.54829,8.47689,8.54829,67765.2,0
+IAF.US,D,20200114,000000,8.57916,8.6229,8.51766,8.56404,39856.5,0
+IAF.US,D,20200115,000000,8.56404,8.64147,8.53296,8.64147,61239.4,0
+IAF.US,D,20200116,000000,8.54829,8.65704,8.54829,8.64147,44293.1,0
+IAF.US,D,20200117,000000,8.65704,8.68764,8.61042,8.61042,31591.4,0
+IAF.US,D,20200121,000000,8.61042,8.68764,8.61042,8.6721,40395.5,0
+IAF.US,D,20200122,000000,8.68764,8.68764,8.61042,8.65704,36030.4,0
+IAF.US,D,20200123,000000,8.6721,8.68764,8.61042,8.68764,35184.5,0
+IAF.US,D,20200124,000000,8.68764,8.68764,8.56404,8.56404,33392.3,0
+IAF.US,D,20200127,000000,8.43987,8.45553,8.33325,8.39331,41772,0
+IAF.US,D,20200128,000000,8.37774,8.47068,8.37774,8.47068,16316.8,0
+IAF.US,D,20200129,000000,8.50194,8.56404,8.47068,8.56404,37572.9,0
+IAF.US,D,20200130,000000,8.53296,8.62569,8.5191,8.62569,32098,0
+IAF.US,D,20200131,000000,8.57916,8.61042,8.43987,8.50194,28539.2,0
+IAF.US,D,20200203,000000,8.48637,8.53296,8.48637,8.50581,26057.8,0
+IAF.US,D,20200204,000000,8.62569,8.62569,8.57916,8.59512,21541.5,0
+IAF.US,D,20200205,000000,8.62569,8.65704,8.61081,8.62569,21612.4,0
+IAF.US,D,20200206,000000,8.6721,8.71908,8.62569,8.65704,47286,0
+IAF.US,D,20200207,000000,8.64147,8.65704,8.53296,8.57916,33823.1,0
+IAF.US,D,20200210,000000,8.54829,8.64147,8.23803,8.40879,97267.9,0
+IAF.US,D,20200211,000000,8.43987,8.45553,8.40879,8.43714,17167.1,0
+IAF.US,D,20200212,000000,8.47068,8.62569,8.47068,8.61042,34391,0
+IAF.US,D,20200213,000000,8.62569,8.68764,8.61042,8.64147,19320.5,0
+IAF.US,D,20200214,000000,8.61042,8.65704,8.53296,8.64147,35348.5,0
+IAF.US,D,20200218,000000,8.61042,8.68764,8.53296,8.53296,33876,0
+IAF.US,D,20200219,000000,8.54829,8.64147,8.53296,8.56404,23605.3,0
+IAF.US,D,20200220,000000,8.54829,8.58816,8.42433,8.42433,51303,0
+IAF.US,D,20200221,000000,8.39331,8.47965,8.37774,8.39331,36923.8,0
+IAF.US,D,20200224,000000,8.3001,8.39331,8.0676,8.11398,82260.5,0
+IAF.US,D,20200225,000000,8.09868,8.12973,7.85013,7.92768,88339,0
+IAF.US,D,20200226,000000,7.81923,7.9356,7.75731,7.77243,75225.6,0
+IAF.US,D,20200227,000000,7.72584,7.75716,7.52424,7.58637,139252,0
+IAF.US,D,20200228,000000,7.38453,7.4064,7.10649,7.1676,208186,0
+IAF.US,D,20200302,000000,7.22946,7.46235,7.22946,7.46235,52626.2,0
+IAF.US,D,20200303,000000,7.4934,7.64844,7.41582,7.57086,56603.6,0
+IAF.US,D,20200304,000000,7.61718,7.67934,7.57998,7.66359,34635.2,0
+IAF.US,D,20200305,000000,7.61718,7.64844,7.57407,7.61718,38989.1,0
+IAF.US,D,20200306,000000,7.47786,7.54425,7.35345,7.53972,26570.3,0
+IAF.US,D,20200309,000000,7.1676,7.35345,7.02786,7.10568,97357,0
+IAF.US,D,20200310,000000,7.1676,7.36875,7.1676,7.36875,43374.7,0
+IAF.US,D,20200311,000000,7.13655,7.32267,6.9192,6.9192,67295.3,0
+IAF.US,D,20200312,000000,6.40743,6.6279,6.00339,6.14352,85516.8,0
+IAF.US,D,20200313,000000,6.48507,6.73305,6.23664,6.56256,44563.8,0
+IAF.US,D,20200316,000000,5.92638,5.92638,5.27496,5.84874,39258.3,0
+IAF.US,D,20200317,000000,5.78688,5.96619,5.77131,5.88,51880.2,0
+IAF.US,D,20200318,000000,5.61633,5.70825,5.24364,5.25942,115554,0
+IAF.US,D,20200319,000000,5.30778,5.38875,4.91232,5.34033,110943,0
+IAF.US,D,20200320,000000,5.14587,5.39733,5.14587,5.19462,96872.3,0
+IAF.US,D,20200323,000000,5.09739,5.09739,4.83843,4.87104,92828.9,0
+IAF.US,D,20200324,000000,5.01669,5.46999,5.01669,5.46999,53900,0
+IAF.US,D,20200325,000000,5.55048,5.92269,5.55048,5.84178,46660.4,0
+IAF.US,D,20200326,000000,5.84178,6.01989,5.82567,5.97105,33482.9,0
+IAF.US,D,20200327,000000,5.77722,6.03606,5.4048,5.85792,41983.5,0
+IAF.US,D,20200330,000000,6.11676,6.37578,6.04995,6.21405,31619.8,0
+IAF.US,D,20200331,000000,6.81273,6.84522,6.21405,6.31125,61631.5,0
+IAF.US,D,20200401,000000,5.93865,6.53784,5.93865,6.08472,81232,0
+IAF.US,D,20200402,000000,6.26262,6.26262,6.11676,6.23034,24054.7,0
+IAF.US,D,20200403,000000,6.1008,6.12144,5.92269,5.98746,15425.8,0
+IAF.US,D,20200406,000000,6.26262,6.32739,6.13308,6.31125,44526.6,0
+IAF.US,D,20200407,000000,6.37578,6.41643,6.14967,6.14967,44214.2,0
+IAF.US,D,20200408,000000,6.11676,6.32739,6.00363,6.18174,100762,0
+IAF.US,D,20200409,000000,6.40824,6.50529,6.39216,6.40824,56685.8,0
+IAF.US,D,20200413,000000,6.50529,6.55371,6.44541,6.53784,35394.5,0
+IAF.US,D,20200414,000000,6.60255,6.73185,6.55371,6.73185,21692.2,0
+IAF.US,D,20200415,000000,6.4728,6.53784,6.42438,6.48918,19308.7,0
+IAF.US,D,20200416,000000,6.48918,6.51189,6.26262,6.37578,26635.9,0
+IAF.US,D,20200417,000000,6.53784,6.53784,6.4728,6.50529,40704.4,0
+IAF.US,D,20200420,000000,6.39216,6.44052,6.35922,6.35967,33250.4,0
+IAF.US,D,20200421,000000,6.06816,6.23034,6.06816,6.08472,46998.7,0
+IAF.US,D,20200422,000000,6.32739,6.35967,6.19761,6.24651,47956.7,0
+IAF.US,D,20200423,000000,6.23034,6.24651,6.14967,6.19761,47411.3,0
+IAF.US,D,20200424,000000,6.23034,6.34329,6.19761,6.24651,24547.1,0
+IAF.US,D,20200427,000000,6.35967,6.37578,6.27873,6.32739,35034.7,0
+IAF.US,D,20200428,000000,6.39216,6.44052,6.35967,6.42438,36699.6,0
+IAF.US,D,20200429,000000,6.52119,6.63477,6.52119,6.60255,71772,0
+IAF.US,D,20200430,000000,6.57003,6.61866,6.4728,6.57003,37284.5,0
+IAF.US,D,20200501,000000,6.27873,6.29493,6.23034,6.26262,50478.2,0
+IAF.US,D,20200504,000000,6.31125,6.44052,6.31125,6.42438,16164.5,0
+IAF.US,D,20200505,000000,6.50529,6.68319,6.50529,6.52119,31324.1,0
+IAF.US,D,20200506,000000,6.53784,6.53784,6.4569,6.4569,17121.1,0
+IAF.US,D,20200507,000000,6.50529,6.63477,6.50529,6.58635,17862.2,0
+IAF.US,D,20200508,000000,6.63477,6.65115,6.57003,6.61866,12262,0
+IAF.US,D,20200511,000000,6.57003,6.66732,6.57003,6.63477,10161,0
+IAF.US,D,20200512,000000,6.60255,6.66732,6.60255,6.60255,17716.8,0
+IAF.US,D,20200513,000000,6.60255,6.65115,6.44052,6.53784,14785.5,0
+IAF.US,D,20200514,000000,6.39216,6.40824,6.27873,6.40824,45354.8,0
+IAF.US,D,20200515,000000,6.40824,6.50529,6.40824,6.42438,27226.3,0
+IAF.US,D,20200518,000000,6.53784,6.64299,6.53784,6.60255,24457.1,0
+IAF.US,D,20200519,000000,6.60255,6.66567,6.60255,6.63477,64293.5,0
+IAF.US,D,20200520,000000,6.71799,6.81828,6.71799,6.80151,25169.8,0
+IAF.US,D,20200521,000000,6.73497,6.75126,6.70164,6.73497,46032.3,0
+IAF.US,D,20200522,000000,6.68487,6.80151,6.67632,6.80151,11823.9,0
+IAF.US,D,20200526,000000,6.98496,7.06827,6.88485,7.04361,23601.9,0
+IAF.US,D,20200527,000000,7.11834,7.23498,7.06827,7.23498,28093.7,0
+IAF.US,D,20200528,000000,7.25151,7.26789,7.01805,7.20168,34345,0
+IAF.US,D,20200529,000000,7.13487,7.13487,7.01805,7.05156,11969.8,0
+IAF.US,D,20200601,000000,7.16814,7.36002,7.16814,7.31829,14655.8,0
+IAF.US,D,20200602,000000,7.38492,7.43496,7.35288,7.40148,22842.6,0
+IAF.US,D,20200603,000000,7.50159,7.63497,7.50159,7.63497,20480.7,0
+IAF.US,D,20200604,000000,7.6017,7.66842,7.58514,7.58514,15940.3,0
+IAF.US,D,20200605,000000,7.78512,7.85172,7.76835,7.76835,14042.9,0
+IAF.US,D,20200608,000000,7.75158,7.81818,7.73511,7.77678,28115.8,0
+IAF.US,D,20200609,000000,7.7181,7.72656,7.65174,7.70199,19637.7,0
+IAF.US,D,20200610,000000,7.65174,7.76814,7.65174,7.68504,21657.5,0
+IAF.US,D,20200611,000000,7.50159,7.53387,7.20168,7.23498,61783.7,0
+IAF.US,D,20200612,000000,7.31829,7.38492,7.16814,7.31829,17624.3,0
+IAF.US,D,20200615,000000,7.20168,7.40148,7.08486,7.36821,32774.6,0
+IAF.US,D,20200616,000000,7.55166,7.55166,7.33491,7.40148,18044.3,0
+IAF.US,D,20200617,000000,7.43496,7.51851,7.43496,7.45155,31688.8,0
+IAF.US,D,20200618,000000,7.41825,7.42662,7.38492,7.38492,10027.4,0
+IAF.US,D,20200619,000000,7.41825,7.45497,7.36821,7.40148,25595.2,0
+IAF.US,D,20200622,000000,7.45155,7.46844,7.41825,7.45155,34635.7,0
+IAF.US,D,20200623,000000,7.51851,7.56855,7.50159,7.5351,19083.6,0
+IAF.US,D,20200624,000000,7.46844,7.46844,7.38492,7.38492,44274.9,0
+IAF.US,D,20200625,000000,7.30161,7.38918,7.22637,7.38918,9450.26,0
+IAF.US,D,20200626,000000,7.51851,7.51851,7.26789,7.2849,7543.56,0
+IAF.US,D,20200629,000000,7.31829,7.48482,7.31829,7.48482,18297.4,0
+IAF.US,D,20200630,000000,7.40148,7.46844,7.35183,7.45155,22077,0
+IAF.US,D,20200701,000000,7.50159,7.6182,7.4985,7.6017,36623.2,0
+IAF.US,D,20200702,000000,7.65174,7.69563,7.6017,7.63497,33712,0
+IAF.US,D,20200706,000000,7.75158,7.75158,7.55166,7.6182,31190.5,0
+IAF.US,D,20200707,000000,7.6017,7.65174,7.58514,7.63497,32556.7,0
+IAF.US,D,20200708,000000,7.6017,7.62885,7.55166,7.55166,36890,0
+IAF.US,D,20200709,000000,7.6182,7.63206,7.50159,7.58514,58457.4,0
+IAF.US,D,20200710,000000,7.51851,7.65174,7.51851,7.58514,29470.3,0
+IAF.US,D,20200713,000000,7.66842,7.66842,7.5351,7.5432,24429.6,0
+IAF.US,D,20200714,000000,7.51851,7.6017,7.51851,7.58514,31470,0
+IAF.US,D,20200715,000000,7.7181,7.73511,7.6848,7.70199,36540.5,0
+IAF.US,D,20200716,000000,7.73511,7.73511,7.56855,7.56855,14876.6,0
+IAF.US,D,20200717,000000,7.63497,7.6848,7.6017,7.63497,15090,0
+IAF.US,D,20200720,000000,7.63497,7.70199,7.63497,7.66842,33507.9,0
+IAF.US,D,20200721,000000,7.78512,7.91847,7.78512,7.85172,22895,0
+IAF.US,D,20200722,000000,7.95183,7.95183,7.83495,7.83495,17086.3,0
+IAF.US,D,20200723,000000,7.85172,7.85172,7.7181,7.85172,37469.1,0
+IAF.US,D,20200724,000000,7.78512,7.80168,7.75158,7.77678,21422,0
+IAF.US,D,20200727,000000,7.81845,7.88523,7.81845,7.88523,22025.1,0
+IAF.US,D,20200728,000000,7.90173,7.90173,7.80168,7.83495,16368.7,0
+IAF.US,D,20200729,000000,7.85172,7.93506,7.85172,7.93506,22267.4,0
+IAF.US,D,20200730,000000,7.88523,7.88523,7.73532,7.81845,24397.3,0
+IAF.US,D,20200731,000000,7.80168,7.90173,7.63518,7.68504,18113.8,0
+IAF.US,D,20200803,000000,7.70199,7.83495,7.70199,7.83495,8620.51,0
+IAF.US,D,20200804,000000,7.83495,7.83945,7.78512,7.81845,14705.2,0
+IAF.US,D,20200805,000000,7.91847,7.96836,7.90173,7.90173,48465.3,0
+IAF.US,D,20200806,000000,7.91847,7.95183,7.90173,7.93506,20984.9,0
+IAF.US,D,20200807,000000,7.85172,7.90173,7.85172,7.88523,20454.2,0
+IAF.US,D,20200810,000000,7.95183,7.96836,7.88523,7.96836,25967.2,0
+IAF.US,D,20200811,000000,7.98507,8.06847,7.93506,7.98063,27055,0
+IAF.US,D,20200812,000000,7.50159,8.0184,7.33491,7.96836,71305.5,0
+IAF.US,D,20200813,000000,7.96836,8.00163,7.90173,7.90173,41331.4,0
+IAF.US,D,20200814,000000,7.91847,7.98507,7.85172,7.93506,36894.4,0
+IAF.US,D,20200817,000000,7.98507,8.05197,7.98507,8.05173,45219.7,0
+IAF.US,D,20200818,000000,8.06847,8.1348,8.05197,8.08524,18126.5,0
+IAF.US,D,20200819,000000,8.20164,8.20164,8.11893,8.15196,21073,0
+IAF.US,D,20200820,000000,8.29197,8.29197,8.23923,8.27454,25942.8,0
+IAF.US,D,20200821,000000,8.23923,8.25696,8.1165,8.23923,12941,0
+IAF.US,D,20200824,000000,8.27454,8.37957,8.23923,8.29197,33782,0
+IAF.US,D,20200825,000000,8.32725,8.34447,8.20431,8.34447,16768.6,0
+IAF.US,D,20200826,000000,8.32725,8.37957,8.32725,8.37957,19925.5,0
+IAF.US,D,20200827,000000,8.4147,8.43225,8.37957,8.39715,14948.1,0
+IAF.US,D,20200828,000000,8.4147,8.46723,8.4147,8.44983,12207.2,0
+IAF.US,D,20200831,000000,8.50278,8.58996,8.50278,8.5197,20352.9,0
+IAF.US,D,20200901,000000,8.48478,8.48478,8.39715,8.48478,22709,0
+IAF.US,D,20200902,000000,8.53749,8.55504,8.39715,8.5197,16339.3,0
+IAF.US,D,20200903,000000,8.50278,8.55504,8.22186,8.27454,25151.2,0
+IAF.US,D,20200904,000000,8.25696,8.27454,8.02905,8.1165,30549.2,0
+IAF.US,D,20200908,000000,8.02905,8.15115,8.02905,8.04663,19549.1,0
+IAF.US,D,20200909,000000,8.0817,8.11851,8.04663,8.0817,23520.6,0
+IAF.US,D,20200910,000000,8.0817,8.0817,7.99413,7.99413,28603.8,0
+IAF.US,D,20200911,000000,8.01168,8.02905,7.94133,8.01168,29753.7,0
+IAF.US,D,20200914,000000,8.06418,8.15115,8.02905,8.13426,26146.9,0
+IAF.US,D,20200915,000000,8.13426,8.18691,8.09928,8.18691,30583.9,0
+IAF.US,D,20200916,000000,8.27454,8.27454,8.13426,8.15196,27701.6,0
+IAF.US,D,20200917,000000,8.1165,8.1165,7.99413,8.01168,22946.4,0
+IAF.US,D,20200918,000000,8.01168,8.09928,8.00268,8.02905,30882.5,0
+IAF.US,D,20200921,000000,7.87131,7.88892,7.731,7.83618,20456.7,0
+IAF.US,D,20200922,000000,7.87131,8.03967,7.81884,7.97652,19142.3,0
+IAF.US,D,20200923,000000,8.06418,8.06418,7.78371,7.80126,23684.6,0
+IAF.US,D,20200924,000000,7.80126,7.84683,7.731,7.80126,17701.6,0
+IAF.US,D,20200925,000000,7.85376,7.94133,7.83618,7.88892,15807.7,0
+IAF.US,D,20200928,000000,8.01168,8.01168,7.81884,7.95303,79662.1,0
+IAF.US,D,20200929,000000,7.88892,7.92408,7.87131,7.92408,18199.5,0
+IAF.US,D,20200930,000000,7.87131,7.88892,7.80126,7.81884,28197.5,0
+IAF.US,D,20201001,000000,7.94133,7.94133,7.81884,7.85376,38667.4,0
+IAF.US,D,20201002,000000,7.731,7.85376,7.731,7.80126,14387.1,0
+IAF.US,D,20201005,000000,7.92408,7.95669,7.85193,7.92408,46913,0
+IAF.US,D,20201006,000000,7.80126,7.97652,7.80126,7.85376,70512.5,0
+IAF.US,D,20201007,000000,7.94133,7.99143,7.94133,7.959,29785,0
+IAF.US,D,20201008,000000,8.0817,8.13426,8.02905,8.04663,29650.9,0
+IAF.US,D,20201009,000000,8.1165,8.18691,8.0817,8.1165,41447.5,0
+IAF.US,D,20201012,000000,8.16939,8.26092,8.16939,8.25696,55690.2,0
+IAF.US,D,20201013,000000,8.23923,8.23923,8.09928,8.09928,37476.4,0
+IAF.US,D,20201014,000000,8.18691,8.23131,8.13426,8.13426,18332.1,0
+IAF.US,D,20201015,000000,7.99413,8.15196,7.99413,8.0817,22031,0
+IAF.US,D,20201016,000000,8.06418,8.1165,8.04663,8.09928,20518.3,0
+IAF.US,D,20201019,000000,8.13426,8.25684,8.01168,8.01168,26153.3,0
+IAF.US,D,20201020,000000,7.99413,8.09928,7.99413,8.04663,16079.3,0
+IAF.US,D,20201021,000000,8.0817,8.29197,8.0817,8.22186,22903.8,0
+IAF.US,D,20201022,000000,8.20431,8.29197,8.20431,8.27454,27652.7,0
+IAF.US,D,20201023,000000,8.30934,8.34447,8.23923,8.29197,41464.6,0
+IAF.US,D,20201026,000000,8.23923,8.32725,8.1165,8.18691,37683.5,0
+IAF.US,D,20201027,000000,8.13426,8.13426,8.04663,8.1165,26271.7,0
+IAF.US,D,20201028,000000,7.99413,8.01168,7.88892,7.88892,26107.2,0
+IAF.US,D,20201029,000000,7.88892,7.9326,7.77471,7.90623,57088.7,0
+IAF.US,D,20201030,000000,7.80126,7.84521,7.78905,7.83618,10985.4,0
+IAF.US,D,20201102,000000,7.88892,7.92408,7.85376,7.90623,46812.6,0
+IAF.US,D,20201103,000000,8.01168,8.1165,8.01168,8.02905,24040.5,0
+IAF.US,D,20201104,000000,8.09928,8.16939,8.04663,8.09928,26108.7,0
+IAF.US,D,20201105,000000,8.23923,8.36217,8.23923,8.27454,13211.2,0
+IAF.US,D,20201106,000000,8.36217,8.39715,8.32725,8.34447,24255.4,0
+IAF.US,D,20201109,000000,8.57262,8.75649,8.51847,8.66001,49132.5,0
+IAF.US,D,20201110,000000,8.67786,8.67786,8.55504,8.57262,24612.7,0
+IAF.US,D,20201111,000000,8.66001,8.76543,8.66001,8.76543,25727.9,0
+IAF.US,D,20201112,000000,8.73033,8.73033,8.62512,8.64267,25021,0
+IAF.US,D,20201113,000000,8.69517,8.81796,8.69517,8.81796,18266.5,0
+IAF.US,D,20201116,000000,8.94072,9.0633,8.8533,9.0633,48568.1,0
+IAF.US,D,20201117,000000,8.97561,9.15096,8.97561,9.11622,60378.8,0
+IAF.US,D,20201118,000000,9.11622,9.15096,9.02862,9.08082,25076.3,0
+IAF.US,D,20201119,000000,9.04512,9.20694,9.04512,9.20694,14515.3,0
+IAF.US,D,20201120,000000,9.17091,9.2034,9.10269,9.18876,43133.4,0
+IAF.US,D,20201123,000000,9.26061,9.27861,9.00873,9.09906,51922.3,0
+IAF.US,D,20201124,000000,9.26061,9.33258,9.22467,9.33258,13648.4,0
+IAF.US,D,20201125,000000,9.33258,9.40461,9.24288,9.33258,37360.4,0
+IAF.US,D,20201127,000000,9.29682,9.29682,9.11679,9.18876,25393,0
+IAF.US,D,20201130,000000,9.11679,9.21591,8.81121,9.08082,81608.5,0
+IAF.US,D,20201201,000000,9.13482,9.26433,8.99103,9.153,54717,0
+IAF.US,D,20201202,000000,9.11679,9.20589,9.09921,9.17091,39381.2,0
+IAF.US,D,20201203,000000,9.24288,9.27861,9.22467,9.22467,43248.4,0
+IAF.US,D,20201204,000000,9.26061,9.31482,9.24288,9.24288,39092.4,0
+IAF.US,D,20201207,000000,9.26061,9.38664,9.2508,9.33258,54207.4,0
+IAF.US,D,20201208,000000,9.35097,9.44058,9.24288,9.24288,38603.8,0
+IAF.US,D,20201209,000000,9.35097,9.35097,9.18876,9.29682,70193.8,0
+IAF.US,D,20201210,000000,9.27861,9.36849,9.20694,9.36849,51257,0
+IAF.US,D,20201211,000000,9.24288,9.38664,9.24288,9.35097,52268.4,0
+IAF.US,D,20201214,000000,9.38664,9.44058,9.35097,9.4224,54016.5,0
+IAF.US,D,20201215,000000,9.40488,9.44058,9.40488,9.44058,24752.2,0
+IAF.US,D,20201216,000000,9.45882,9.56643,9.45882,9.56643,41017.2,0
+IAF.US,D,20201217,000000,9.62037,9.69246,9.62037,9.6831,42066.7,0
+IAF.US,D,20201218,000000,9.63849,9.63849,9.54846,9.56643,30336.7,0
+IAF.US,D,20201221,000000,9.47634,9.53028,9.40488,9.53028,26206.1,0
+IAF.US,D,20201222,000000,9.53028,9.53028,9.40488,9.51273,17892.5,0
+IAF.US,D,20201223,000000,9.53028,9.56643,9.47634,9.54846,18986.6,0
+IAF.US,D,20201224,000000,9.58443,9.6024,9.51273,9.58443,18562.2,0
+IAF.US,D,20201228,000000,9.62037,9.62037,9.48555,9.6024,23491.7,0
+IAF.US,D,20201229,000000,9.62037,9.63849,9.51273,9.58443,58034.5,0
+IAF.US,D,20201230,000000,9.6024,9.62037,9.54846,9.58443,14798.7,0
+IAF.US,D,20201231,000000,9.6024,9.6024,9.47634,9.47634,15430.2,0
+IAF.US,D,20210104,000000,9.63849,9.63849,9.51273,9.53028,29595.1,0
+IAF.US,D,20210105,000000,9.62037,9.69246,9.60258,9.69246,21569.4,0
+IAF.US,D,20210106,000000,9.71028,9.87204,9.69246,9.78216,34671.5,0
+IAF.US,D,20210107,000000,9.7464,9.85428,9.72822,9.85428,43915.1,0
+IAF.US,D,20210108,000000,9.83607,9.87204,9.77514,9.81795,15956,0
+IAF.US,D,20210111,000000,9.71028,9.73722,9.69246,9.71028,16841.5,0
+IAF.US,D,20210112,000000,9.71028,9.87204,9.62037,9.6741,26908.1,0
+IAF.US,D,20210113,000000,9.72822,9.72822,9.62037,9.65655,28780.5,0
+IAF.US,D,20210114,000000,9.78216,9.87204,9.72693,9.83607,31357.9,0
+IAF.US,D,20210115,000000,9.81795,9.81795,9.6741,9.72822,31299.6,0
+IAF.US,D,20210119,000000,9.72822,9.7464,9.63849,9.6741,38673.8,0
+IAF.US,D,20210120,000000,9.76422,9.831,9.74967,9.78216,15905.1,0
+IAF.US,D,20210121,000000,9.87204,9.89001,9.7425,9.89001,23291.5,0
+IAF.US,D,20210122,000000,9.81795,9.83607,9.78216,9.83607,25538.4,0
+IAF.US,D,20210125,000000,9.80034,9.87204,9.72822,9.87204,31156.7,0
+IAF.US,D,20210126,000000,9.89001,9.92622,9.83607,9.92622,59668,0
+IAF.US,D,20210127,000000,9.78216,9.78216,9.65655,9.69246,33907.3,0
+IAF.US,D,20210128,000000,9.65655,9.74886,9.6024,9.6024,34392.4,0
+IAF.US,D,20210129,000000,9.44058,9.54846,9.4224,9.45882,118421,0
+IAF.US,D,20210201,000000,9.62037,9.6741,9.49452,9.49452,25429.7,0
+IAF.US,D,20210202,000000,9.62037,9.66507,9.6024,9.65655,28733,0
+IAF.US,D,20210203,000000,9.6741,9.78216,9.63849,9.7464,36709.4,0
+IAF.US,D,20210204,000000,9.7464,9.7464,9.62037,9.65655,34531,0
+IAF.US,D,20210205,000000,9.65655,9.78216,9.65655,9.72822,26798.4,0
+IAF.US,D,20210208,000000,9.76422,9.81795,9.76422,9.80034,34947.1,0
+IAF.US,D,20210209,000000,9.80034,9.89001,9.7464,9.89001,21972.7,0
+IAF.US,D,20210210,000000,9.89001,9.92622,9.84078,9.87204,42223.4,0
+IAF.US,D,20210211,000000,10.0698,10.0698,9.89001,9.96216,75365.1,0
+IAF.US,D,20210212,000000,9.90819,9.9801,9.87204,9.94395,30827.7,0
+IAF.US,D,20210216,000000,10.0698,10.1597,9.99807,10.1597,86175.3,0
+IAF.US,D,20210217,000000,10.1597,10.1597,9.9801,10.088,61425.9,0
+IAF.US,D,20210218,000000,10.0324,10.1805,10.0324,10.088,60988.3,0
+IAF.US,D,20210219,000000,10.1063,10.1987,10.088,10.1063,65878.1,0
+IAF.US,D,20210222,000000,10.1063,10.2173,10.0696,10.088,44176.6,0
+IAF.US,D,20210223,000000,10.1617,10.1711,9.99561,10.088,38380.1,0
+IAF.US,D,20210224,000000,9.97701,10.2173,9.97701,10.1987,42246.4,0
+IAF.US,D,20210225,000000,10.2359,10.2359,10.0324,10.0696,39354.7,0
+IAF.US,D,20210226,000000,9.90309,10.2359,9.79236,10.2359,65261.8,0
+IAF.US,D,20210301,000000,10.2173,10.4019,10.1711,10.4019,21959.5,0
+IAF.US,D,20210302,000000,10.4205,10.4481,10.254,10.3648,35022,0
+IAF.US,D,20210303,000000,10.2727,10.3836,10.254,10.2727,32165.1,0
+IAF.US,D,20210304,000000,10.2727,10.6238,10.2727,10.4019,79415.4,0
+IAF.US,D,20210305,000000,10.4389,10.5868,10.1987,10.5129,53559.7,0
+IAF.US,D,20210308,000000,10.5683,10.6794,10.4113,10.4205,39837.4,0
+IAF.US,D,20210309,000000,10.4575,10.6238,10.4205,10.6052,42335.9,0
+IAF.US,D,20210310,000000,10.5868,10.5868,10.4945,10.5498,34260.3,0
+IAF.US,D,20210311,000000,10.5683,10.7717,10.5129,10.7161,76607,0
+IAF.US,D,20210312,000000,10.6973,10.6973,10.4943,10.6423,17375.1,0
+IAF.US,D,20210315,000000,10.7161,10.7531,10.5889,10.7531,28674.3,0
+IAF.US,D,20210316,000000,10.8268,10.8455,10.7717,10.8268,39571.1,0
+IAF.US,D,20210317,000000,10.8087,10.864,10.7345,10.8125,17253.2,0
+IAF.US,D,20210318,000000,10.8455,10.901,10.7345,10.8087,55510.5,0
+IAF.US,D,20210319,000000,10.7345,10.8087,10.6606,10.7345,32453.9,0
+IAF.US,D,20210322,000000,10.8268,10.8268,10.7161,10.7161,26377.5,0
+IAF.US,D,20210323,000000,10.7531,10.7899,10.6794,10.7008,26610.5,0
+IAF.US,D,20210324,000000,10.7161,10.7715,10.6238,10.6238,16686.4,0
+IAF.US,D,20210325,000000,10.6794,10.7161,10.5868,10.6238,27295.3,0
+IAF.US,D,20210326,000000,10.7161,10.7717,10.6423,10.6973,24384.6,0
+IAF.US,D,20210329,000000,10.7161,10.8455,10.6794,10.7345,42865.6,0
+IAF.US,D,20210330,000000,10.7161,10.7623,10.6423,10.7531,43674.8,0
+IAF.US,D,20210331,000000,10.7717,10.8087,10.7531,10.7807,27941.5,0
+IAF.US,D,20210401,000000,10.7899,10.8455,10.7345,10.7899,27273.3,0
+IAF.US,D,20210405,000000,10.8455,10.9931,10.7899,10.8824,20719.5,0
+IAF.US,D,20210406,000000,10.8455,11.0485,10.7899,11.0117,70918.3,0
+IAF.US,D,20210407,000000,11.0117,11.0673,10.9194,10.9899,32161.7,0
+IAF.US,D,20210408,000000,11.0485,11.0855,10.9377,11.0117,24620.1,0
+IAF.US,D,20210409,000000,11.0673,11.0855,10.9931,11.0485,31404.4,0
+IAF.US,D,20210412,000000,11.0485,11.1041,10.9931,11.0485,27415.7,0
+IAF.US,D,20210413,000000,11.0855,11.141,11.0197,11.1226,59358.6,0
+IAF.US,D,20210414,000000,11.1594,11.359,11.1594,11.3259,89136.9,0
+IAF.US,D,20210415,000000,11.5106,11.5475,11.3073,11.529,32144.1,0
+IAF.US,D,20210416,000000,11.5475,11.6766,11.529,11.5661,43056.5,0
+IAF.US,D,20210419,000000,11.6215,11.7508,11.529,11.7508,87582.2,0
+IAF.US,D,20210420,000000,11.3259,11.6585,11.3259,11.3443,50055.2,0
+IAF.US,D,20210421,000000,11.3443,11.5106,11.3443,11.4552,39680.8,0
+IAF.US,D,20210422,000000,11.4738,11.492,11.3811,11.4182,37324.7,0
+IAF.US,D,20210423,000000,11.4552,11.529,11.3996,11.5022,37004,0
+IAF.US,D,20210426,000000,11.5843,11.7878,11.5661,11.7878,56801.9,0
+IAF.US,D,20210427,000000,11.7138,11.8049,11.6955,11.7508,49296.5,0
+IAF.US,D,20210428,000000,11.7508,11.8061,11.7138,11.7694,38939.1,0
+IAF.US,D,20210429,000000,11.8061,11.8617,11.7322,11.8429,45544.8,0
+IAF.US,D,20210430,000000,11.7138,11.8061,11.5843,11.7508,46437.7,0
+IAF.US,D,20210503,000000,11.7694,11.7784,11.6955,11.7228,56132.7,0
+IAF.US,D,20210504,000000,11.7322,11.7694,11.6766,11.7508,37499.4,0
+IAF.US,D,20210505,000000,11.8617,11.8617,11.8061,11.8429,39453.6,0
+IAF.US,D,20210506,000000,11.8429,11.8801,11.7878,11.8801,47468.6,0
+IAF.US,D,20210507,000000,11.8801,11.9171,11.871,11.9171,24718.5,0
+IAF.US,D,20210510,000000,11.9722,12.0834,11.9722,12.0466,47790.7,0
+IAF.US,D,20210511,000000,11.9171,12.0094,11.8061,11.8801,28616.1,0
+IAF.US,D,20210512,000000,11.8801,12.0094,11.8248,11.8985,41518.4,0
+IAF.US,D,20210513,000000,12.1201,12.1201,11.9171,11.9541,58821.1,0
+IAF.US,D,20210514,000000,11.9541,12.0094,11.8801,11.9541,47182.7,0
+IAF.US,D,20210517,000000,11.9541,12.0372,11.9541,12.0094,55109.1,0
+IAF.US,D,20210518,000000,12.1018,12.1018,11.9541,12.0278,49184.4,0
+IAF.US,D,20210519,000000,11.8248,11.991,11.8248,11.9171,39733.6,0
+IAF.US,D,20210520,000000,12.0872,12.1818,12.0115,12.0307,72251.2,0
+IAF.US,D,20210521,000000,12.0307,12.1063,11.8603,11.8793,26387.2,0
+IAF.US,D,20210524,000000,11.8793,12.0307,11.8793,12.0307,56616.3,0
+IAF.US,D,20210525,000000,12.0872,12.0872,12.0493,12.0685,26239.9,0
+IAF.US,D,20210526,000000,12.0307,12.0685,12.0115,12.0493,38928.9,0
+IAF.US,D,20210527,000000,12.0685,12.1628,12.023,12.125,18551.9,0
+IAF.US,D,20210528,000000,12.1818,12.2006,12.1628,12.2006,12685.5,0
+IAF.US,D,20210601,000000,12.2386,12.3143,12.2198,12.2576,61556.1,0
+IAF.US,D,20210602,000000,12.3523,12.371,12.3143,12.371,25957.9,0
+IAF.US,D,20210603,000000,12.371,12.371,12.2386,12.3332,26140,0
+IAF.US,D,20210604,000000,12.4278,12.4466,12.4278,12.4466,30726.9,0
+IAF.US,D,20210607,000000,12.3523,12.4278,12.3406,12.39,38236.7,0
+IAF.US,D,20210608,000000,12.4278,12.4278,12.358,12.4088,42687.9,0
+IAF.US,D,20210609,000000,12.39,12.4656,12.3523,12.371,31730.4,0
+IAF.US,D,20210610,000000,12.4278,12.5224,12.4278,12.5034,32046.1,0
+IAF.US,D,20210611,000000,12.598,12.598,12.5034,12.5224,30334.8,0
+IAF.US,D,20210614,000000,12.579,12.579,12.371,12.4466,26272.2,0
+IAF.US,D,20210615,000000,12.39,12.4656,12.371,12.39,47156.8,0
+IAF.US,D,20210616,000000,12.4846,12.4846,12.2764,12.3332,34274.9,0
+IAF.US,D,20210617,000000,12.2386,12.2954,12.0872,12.0872,41899.3,0
+IAF.US,D,20210618,000000,11.7848,12.0685,11.5766,11.8981,123543,0
+IAF.US,D,20210621,000000,11.8603,12.1441,11.8603,12.1063,85350.9,0
+IAF.US,D,20210622,000000,12.2006,12.2006,12.125,12.1628,75476.2,0
+IAF.US,D,20210623,000000,12.2576,12.2576,12.0891,12.2198,53942.1,0
+IAF.US,D,20210624,000000,12.2386,12.3143,12.2386,12.2386,37139.2,0
+IAF.US,D,20210625,000000,12.3143,12.3332,12.2006,12.3143,27553.8,0
+IAF.US,D,20210628,000000,12.371,12.371,12.2386,12.2954,34214.2,0
+IAF.US,D,20210629,000000,12.3143,12.3708,12.2386,12.2576,29601,0
+IAF.US,D,20210630,000000,12.2386,12.2576,12.1818,12.2198,29804.1,0
+IAF.US,D,20210701,000000,12.2576,12.2954,12.1441,12.2006,23657.7,0
+IAF.US,D,20210702,000000,12.1818,12.2006,12.125,12.1441,21067.6,0
+IAF.US,D,20210706,000000,12.2006,12.2006,11.9551,12.0115,23260.2,0
+IAF.US,D,20210707,000000,12.0685,12.1817,12.0493,12.1063,42979.7,0
+IAF.US,D,20210708,000000,11.9737,12.0872,11.8793,11.9551,46063.7,0
+IAF.US,D,20210709,000000,12.125,12.2384,12.0912,12.1818,78486.8,0
+IAF.US,D,20210712,000000,12.2954,12.3523,12.2198,12.3332,178006,0
+IAF.US,D,20210713,000000,12.5034,12.5034,12.2954,12.3332,78886.2,0
+IAF.US,D,20210714,000000,12.371,12.4529,12.3347,12.4278,64340.5,0
+IAF.US,D,20210715,000000,12.4278,12.4278,12.3143,12.371,43493.2,0
+IAF.US,D,20210716,000000,12.4466,12.4466,12.3144,12.3332,55366.1,0
+IAF.US,D,20210719,000000,12.2954,12.2954,12.1628,12.2386,95820.3,0
+IAF.US,D,20210720,000000,12.2954,12.3293,12.2576,12.2954,63257.7,0
+IAF.US,D,20210721,000000,12.39,12.39,12.2198,12.3332,41409.3,0
+IAF.US,D,20210722,000000,12.3332,12.3332,12.1628,12.1628,39204.9,0
+IAF.US,D,20210723,000000,12.2576,12.3324,12.1818,12.2386,44540.8,0
+IAF.US,D,20210726,000000,12.2576,12.2576,12.1628,12.2198,46244.8,0
+IAF.US,D,20210727,000000,12.2386,12.2576,12.0872,12.1063,59645,0
+IAF.US,D,20210728,000000,12.2198,12.2576,12.0872,12.1628,47641.4,0
+IAF.US,D,20210729,000000,12.2198,12.2198,12.1063,12.1441,22551.8,0
+IAF.US,D,20210730,000000,12.125,12.2386,12.1063,12.1063,27661,0
+IAF.US,D,20210802,000000,12.2198,12.2954,12.1818,12.2198,24025.3,0
+IAF.US,D,20210803,000000,12.2954,12.2954,12.2006,12.2198,27936.6,0
+IAF.US,D,20210804,000000,12.2764,12.2764,12.1628,12.2576,23839.3,0
+IAF.US,D,20210805,000000,12.3143,12.3226,12.2006,12.2764,23031.1,0
+IAF.US,D,20210806,000000,12.3143,12.3143,12.0685,12.0872,45741.1,0
+IAF.US,D,20210809,000000,12.1441,12.1626,12.0307,12.0872,27978.2,0
+IAF.US,D,20210810,000000,12.1441,12.371,12.0685,12.371,30930,0
+IAF.US,D,20210811,000000,12.4278,12.4278,12.3523,12.3523,31174.3,0
+IAF.US,D,20210812,000000,12.4278,12.5034,12.3143,12.5034,38257.2,0
+IAF.US,D,20210813,000000,12.5034,12.5034,12.4278,12.4656,24484.5,0
+IAF.US,D,20210816,000000,12.4846,12.4846,12.39,12.4088,44614.7,0
+IAF.US,D,20210817,000000,12.3332,12.39,12.2954,12.3332,29728.7,0
+IAF.US,D,20210818,000000,12.3143,12.3385,12.2006,12.2198,50490.4,0
+IAF.US,D,20210819,000000,12.3943,12.3943,12.2002,12.3555,37031.5,0
+IAF.US,D,20210820,000000,12.3361,12.5103,12.3361,12.4137,46003.9,0
+IAF.US,D,20210823,000000,12.6077,12.6077,12.3361,12.3943,28773.2,0
+IAF.US,D,20210824,000000,12.4331,12.5105,12.3555,12.3749,16918.4,0
+IAF.US,D,20210825,000000,12.3361,12.4137,12.2198,12.2198,25054.8,0
+IAF.US,D,20210826,000000,12.2198,12.3324,12.0258,12.084,33373.2,0
+IAF.US,D,20210827,000000,12.1034,12.2213,12.0258,12.2198,36772,0
+IAF.US,D,20210830,000000,12.239,12.2699,12.084,12.1422,35020,0
+IAF.US,D,20210831,000000,12.1034,12.181,11.9342,11.9481,50225.6,0
+IAF.US,D,20210901,000000,12.084,12.181,12.0258,12.1228,28170.1,0
+IAF.US,D,20210902,000000,12.1422,12.3165,12.1422,12.2198,36403.4,0
+IAF.US,D,20210903,000000,12.2975,12.3943,12.2593,12.3167,31377,0
+IAF.US,D,20210907,000000,12.3167,12.3375,12.1228,12.2002,24699.4,0
+IAF.US,D,20210908,000000,12.2002,12.3167,12.1614,12.2002,22342.3,0
+IAF.US,D,20210909,000000,11.9287,12.181,11.9287,11.9481,61713.7,0
+IAF.US,D,20210910,000000,11.9676,12.2507,11.9676,12.0452,23769.8,0
+IAF.US,D,20210913,000000,12.0064,12.2778,12.0064,12.0064,43131.9,0
+IAF.US,D,20210914,000000,12.0452,12.2586,11.9287,11.9287,42999.7,0
+IAF.US,D,20210915,000000,11.9287,12.1228,11.8899,11.9676,33597.9,0
+IAF.US,D,20210916,000000,11.987,12.0064,11.8123,11.8705,49560.3,0
+IAF.US,D,20210917,000000,11.8317,11.8317,11.5603,11.5797,72665.4,0
+IAF.US,D,20210920,000000,11.3469,11.4246,10.8814,11.0171,115631,0
+IAF.US,D,20210921,000000,11.1529,11.3662,11.1529,11.2499,65592.2,0
+IAF.US,D,20210922,000000,11.3273,11.5603,11.3081,11.3469,61413.2,0
+IAF.US,D,20210923,000000,11.4049,11.5797,11.4049,11.502,42890.6,0
+IAF.US,D,20210924,000000,11.4246,11.4826,11.3858,11.4049,48637.1,0
+IAF.US,D,20210927,000000,11.3662,11.5991,11.3662,11.5408,30657.4,0
+IAF.US,D,20210928,000000,11.3469,11.3662,11.1529,11.2499,39558.9,0
+IAF.US,D,20210929,000000,11.2693,11.6184,11.2693,11.3273,17576.3,0
+IAF.US,D,20210930,000000,11.3469,11.502,11.3469,11.4246,44144.2,0
+IAF.US,D,20211001,000000,11.4246,11.4246,11.3273,11.378,19672,0
+IAF.US,D,20211004,000000,11.4438,11.5797,11.3662,11.4826,38437.9,0
+IAF.US,D,20211005,000000,11.4632,11.5991,11.4632,11.5991,38796.2,0
+IAF.US,D,20211006,000000,11.5214,11.5214,11.3469,11.4438,16776.9,0
+IAF.US,D,20211007,000000,11.4826,11.6338,11.4438,11.5603,30103.7,0
+IAF.US,D,20211008,000000,11.5214,11.6377,11.5214,11.6184,21794,0
+IAF.US,D,20211011,000000,11.5991,11.7251,11.5991,11.6377,28593.5,0
+IAF.US,D,20211012,000000,11.696,11.7153,11.5991,11.6377,45646.6,0
+IAF.US,D,20211013,000000,11.6572,11.695,11.5991,11.5991,34442.4,0
+IAF.US,D,20211014,000000,11.696,11.7347,11.6572,11.6572,19377.8,0
+IAF.US,D,20211015,000000,11.7541,11.7722,11.6377,11.6377,28633.7,0
+IAF.US,D,20211018,000000,11.6764,11.696,11.6377,11.696,43374.2,0
+IAF.US,D,20211019,000000,11.7153,11.9079,11.7153,11.8123,32230.2,0
+IAF.US,D,20211020,000000,11.8317,11.8899,11.7349,11.7737,57166.1,0
+IAF.US,D,20211021,000000,11.8123,11.8123,11.5797,11.6377,31670.7,0
+IAF.US,D,20211022,000000,11.6377,11.8123,11.6377,11.8123,25761.6,0
+IAF.US,D,20211025,000000,11.8317,12.0064,11.7349,11.9287,64905.9,0
+IAF.US,D,20211026,000000,12.0452,12.0452,11.9287,11.987,17416.7,0
+IAF.US,D,20211027,000000,11.987,12.0452,11.9093,11.9093,34614.2,0
+IAF.US,D,20211028,000000,11.9481,12.0452,11.8705,12.0064,27765.3,0
+IAF.US,D,20211029,000000,11.9676,11.987,11.7928,11.7928,32625.3,0
+IAF.US,D,20211101,000000,11.8317,11.9093,11.8317,11.9093,31798.9,0
+IAF.US,D,20211102,000000,11.8899,11.9676,11.7737,11.7928,37106.4,0
+IAF.US,D,20211103,000000,11.8317,11.8705,11.7541,11.8511,37062.3,0
+IAF.US,D,20211104,000000,11.8899,11.8899,11.7349,11.8317,33404.1,0
+IAF.US,D,20211105,000000,11.8317,11.9481,11.8317,11.9481,30562.4,0
+IAF.US,D,20211108,000000,11.987,12.1614,11.987,12.1228,29564.3,0
+IAF.US,D,20211109,000000,12.1034,12.1228,12.0064,12.1034,15296.1,0
+IAF.US,D,20211110,000000,12.0646,12.1614,12.0646,12.1614,37349.2,0
+IAF.US,D,20211111,000000,12.1614,12.181,12.0949,12.1614,32945.4,0
+IAF.US,D,20211112,000000,12.181,12.3555,12.1808,12.2002,59073.7,0
+IAF.US,D,20211115,000000,12.2198,12.3361,12.2002,12.2778,22982.6,0
+IAF.US,D,20211116,000000,12.3361,12.3943,12.2201,12.2586,23865.7,0
+IAF.US,D,20211117,000000,12.2002,12.2002,12.1228,12.1422,47995.8,0
+IAF.US,D,20211118,000000,12.162,12.3013,12.0824,12.1222,42318.8,0
+IAF.US,D,20211119,000000,12.1222,12.1818,12.0026,12.0824,34338.1,0
+IAF.US,D,20211122,000000,12.0824,12.152,11.9829,12.0425,37222.4,0
+IAF.US,D,20211123,000000,12.0824,12.1814,12.0425,12.1122,58458.9,0
+IAF.US,D,20211124,000000,12.1024,12.1024,11.9771,12.0824,26042.1,0
+IAF.US,D,20211126,000000,11.9232,12.0626,11.8435,12.0626,33867.7,0
+IAF.US,D,20211129,000000,12.1222,12.1889,12.0613,12.0824,21659.4,0
+IAF.US,D,20211130,000000,12.0227,12.1222,11.7441,11.7441,29653.4,0
+IAF.US,D,20211201,000000,11.9631,12.0626,11.7241,11.8037,16598.2,0
+IAF.US,D,20211202,000000,11.8037,12.0026,11.8037,12.0026,28744.8,0
+IAF.US,D,20211203,000000,12.0026,12.0026,11.6446,11.6644,20940.8,0
+IAF.US,D,20211206,000000,11.7441,11.8435,11.7441,11.7839,34553.5,0
+IAF.US,D,20211207,000000,11.9032,12.0626,11.7639,11.7639,25404.3,0
+IAF.US,D,20211208,000000,11.8435,11.8435,11.7441,11.7839,40448.3,0
+IAF.US,D,20211209,000000,11.7639,11.8037,11.7042,11.7042,28497.1,0
+IAF.US,D,20211210,000000,11.7241,11.7941,11.6246,11.6246,35774.4,0
+IAF.US,D,20211213,000000,11.6246,11.6919,11.4654,11.4654,43429,0
+IAF.US,D,20211214,000000,11.4455,11.5351,11.2862,11.3858,55332.3,0
+IAF.US,D,20211215,000000,11.4056,11.5251,11.3261,11.4455,42177.8,0
+IAF.US,D,20211216,000000,11.5449,11.5449,11.3858,11.4654,31167.9,0
+IAF.US,D,20211217,000000,11.3459,11.4256,11.3061,11.3061,37638,0
+IAF.US,D,20211220,000000,11.2663,11.3061,11.1668,11.2464,61159.1,0
+IAF.US,D,20211221,000000,11.3459,11.5251,11.3261,11.5251,26941.4,0
+IAF.US,D,20211222,000000,11.5449,11.8435,11.5449,11.8435,48022.3,0
+IAF.US,D,20211223,000000,11.8634,12.1222,11.8237,12.0626,49322.4,0
+IAF.US,D,20211227,000000,12.1422,12.2816,12.1422,12.2816,38783,0
+IAF.US,D,20211228,000000,12.3213,12.3213,12.1919,12.2217,9882.5,0
+IAF.US,D,20211229,000000,12.2019,12.3013,12.1919,12.3013,12021.2,0
+IAF.US,D,20211230,000000,12.3213,12.361,12.1818,12.1818,18862.8,0
+IAF.US,D,20211231,000000,12.1422,12.1422,12.0227,12.0425,12927.8,0
+IAF.US,D,20220103,000000,12.0425,12.0425,11.9232,12.0227,44293.1,0
+IAF.US,D,20220104,000000,12.1024,12.262,12.0425,12.1024,49025.8,0
+IAF.US,D,20220105,000000,12.1222,12.1222,11.8634,11.8634,28409.5,0
+IAF.US,D,20220106,000000,11.7441,11.8634,11.7441,11.7441,56558.6,0
+IAF.US,D,20220107,000000,11.7441,11.7441,11.2265,11.6842,46406.3,0
+IAF.US,D,20220110,000000,11.7839,11.7839,11.4455,11.5847,88030.6,0
+IAF.US,D,20220111,000000,11.5449,11.6842,11.5449,11.6246,40697.5,0
+IAF.US,D,20220112,000000,11.7042,11.7739,11.6246,11.7639,43813.8,0
+IAF.US,D,20220113,000000,11.8237,11.8834,11.6446,11.7042,46857.7,0
+IAF.US,D,20220114,000000,11.6446,11.7241,11.5847,11.6446,45521.3,0
+IAF.US,D,20220118,000000,11.5847,11.6446,11.4455,11.5251,64566.2,0
+IAF.US,D,20220119,000000,11.6048,11.7441,11.4056,11.4852,63426.6,0
+IAF.US,D,20220120,000000,11.4852,11.5649,11.3459,11.3459,67368.7,0
+IAF.US,D,20220121,000000,11.2464,11.3261,11.0473,11.0473,69636.2,0
+IAF.US,D,20220124,000000,10.8483,10.8483,10.4501,10.8085,119252,0
+IAF.US,D,20220125,000000,10.6889,10.906,10.61,10.8681,41966.8,0
+IAF.US,D,20220126,000000,10.928,11.1071,10.8285,10.8483,59208.9,0
+IAF.US,D,20220127,000000,10.8881,10.9079,10.6293,10.6691,52266.9,0
+IAF.US,D,20220128,000000,10.6293,10.6889,10.5695,10.6889,36087.7,0
+IAF.US,D,20220131,000000,10.6691,10.8881,10.6691,10.8285,43406.5,0
+IAF.US,D,20220201,000000,10.8881,11.0971,10.8681,11.0871,51036.2,0
+IAF.US,D,20220202,000000,11.1071,11.1864,11.0471,11.0871,43393.3,0
+IAF.US,D,20220203,000000,11.0871,11.1866,11.0275,11.1071,40228.5,0
+IAF.US,D,20220204,000000,11.0275,11.147,10.9478,11.0074,44748.3,0
+IAF.US,D,20220207,000000,11.0473,11.147,11.0473,11.0473,38378.6,0
+IAF.US,D,20220208,000000,11.0871,11.3459,11.0871,11.3459,53430,0
+IAF.US,D,20220209,000000,11.4256,11.5251,11.3659,11.5051,39518.2,0
+IAF.US,D,20220210,000000,11.4654,11.5847,11.3459,11.3858,61047.5,0
+IAF.US,D,20220211,000000,11.3858,11.5249,11.2464,11.3459,64309.2,0
+IAF.US,D,20220214,000000,11.4654,11.5051,11.3459,11.4056,79707.2,0
+IAF.US,D,20220215,000000,11.5051,11.5449,11.4256,11.5051,41045.6,0
+IAF.US,D,20220216,000000,11.5051,11.6246,11.4487,11.6246,65956.9,0
+IAF.US,D,20220217,000000,11.6048,11.7042,11.5649,11.6644,30981.9,0
+IAF.US,D,20220218,000000,11.6848,11.6921,11.4397,11.501,36551.7,0
+IAF.US,D,20220222,000000,11.501,11.7052,11.4397,11.5419,47415.7,0
+IAF.US,D,20220223,000000,11.6031,11.6644,11.5419,11.552,27318.8,0
+IAF.US,D,20220224,000000,11.3171,11.6031,11.2355,11.501,40900.2,0
+IAF.US,D,20220225,000000,11.5622,11.7869,11.5214,11.7869,26223.7,0
+IAF.US,D,20220228,000000,11.7052,11.7869,11.6442,11.7665,30646.1,0
+IAF.US,D,20220301,000000,11.8074,11.8687,11.7465,11.8278,26639.4,0
+IAF.US,D,20220302,000000,12.1342,12.2364,11.9504,12.073,34952.9,0
+IAF.US,D,20220303,000000,12.1547,12.1547,11.7972,11.8891,42859.7,0
+IAF.US,D,20220304,000000,11.8074,11.93,11.695,11.9095,42009.4,0
+IAF.US,D,20220307,000000,11.8687,11.9054,11.1741,11.1741,71280.5,0
+IAF.US,D,20220308,000000,11.1333,11.4191,11.072,11.2355,46036.7,0
+IAF.US,D,20220309,000000,11.358,11.5419,11.358,11.4806,40186.9,0
+IAF.US,D,20220310,000000,11.4806,11.6644,11.4806,11.6644,40822.3,0
+IAF.US,D,20220311,000000,11.7052,11.7052,11.5214,11.5419,25327.9,0
+IAF.US,D,20220314,000000,11.5827,11.6644,11.2559,11.3784,24305.3,0
+IAF.US,D,20220315,000000,11.3376,11.6644,11.2355,11.6236,41529.2,0
+IAF.US,D,20220316,000000,11.7461,11.9913,11.7461,11.9913,23810.9,0
+IAF.US,D,20220317,000000,11.9708,12.1342,11.9095,12.0116,38111.8,0
+IAF.US,D,20220318,000000,12.0116,12.2568,12.0116,12.2568,29238.7,0
+IAF.US,D,20220321,000000,12.2568,12.4406,12.2568,12.2977,59163.8,0
+IAF.US,D,20220322,000000,12.4815,12.5019,12.3463,12.5019,61132.2,0
+IAF.US,D,20220323,000000,12.3794,12.5837,12.3794,12.461,50025.4,0
+IAF.US,D,20220324,000000,12.6041,12.6123,12.4713,12.5837,38609.7,0
+IAF.US,D,20220325,000000,12.5837,12.7062,12.4878,12.6245,33369.3,0
+IAF.US,D,20220328,000000,12.6858,12.7471,12.5632,12.7471,33555.3,0
+IAF.US,D,20220329,000000,12.7879,12.839,12.7062,12.7879,53963.6,0
+IAF.US,D,20220330,000000,12.7879,12.9105,12.7879,12.9105,29072.8,0
+IAF.US,D,20220331,000000,12.9105,12.9513,12.8186,12.8492,31883.6,0
+IAF.US,D,20220401,000000,12.8901,12.9205,12.7887,12.8901,26267.8,0
+IAF.US,D,20220404,000000,12.9105,12.9391,12.8036,12.8729,31896.8,0
+IAF.US,D,20220405,000000,12.8696,12.9718,12.5632,12.5837,24481.5,0
+IAF.US,D,20220406,000000,12.6041,12.7266,12.5632,12.7266,22530.3,0
+IAF.US,D,20220407,000000,12.6449,12.7471,12.6041,12.7062,14061.5,0
+IAF.US,D,20220408,000000,12.7266,12.8288,12.7064,12.7676,13675.8,0
+IAF.US,D,20220411,000000,12.7266,12.7676,12.5632,12.578,16902.2,0
+IAF.US,D,20220412,000000,12.6654,12.849,12.6041,12.6654,20518.3,0
+IAF.US,D,20220413,000000,12.6654,12.6858,12.6041,12.6245,14146.2,0
+IAF.US,D,20220414,000000,12.7676,12.7676,12.3794,12.3998,45563.4,0
+IAF.US,D,20220418,000000,12.3385,12.461,12.2772,12.2977,37401.5,0
+IAF.US,D,20220419,000000,12.2977,12.5632,12.2977,12.5632,13914.7,0
+IAF.US,D,20220420,000000,12.6449,12.7266,12.6041,12.6654,10265.8,0
+IAF.US,D,20220421,000000,12.7471,12.7471,12.0525,12.1342,52530.8,0
+IAF.US,D,20220422,000000,12.0321,12.0321,11.541,11.5622,38598.9,0
+IAF.US,D,20220425,000000,12.6449,12.6449,11.0924,11.2151,90299,0
+IAF.US,D,20220426,000000,11.1945,11.2967,11.1741,11.2151,21133.2,0
+IAF.US,D,20220427,000000,11.2763,11.3976,11.2559,11.3171,16963.9,0
+IAF.US,D,20220428,000000,11.3784,11.7869,11.3784,11.7665,28905.9,0
+IAF.US,D,20220429,000000,11.7461,11.9502,11.5622,11.6031,9500.68,0
+IAF.US,D,20220502,000000,11.6031,11.654,11.4411,11.5214,11878.2,0
+IAF.US,D,20220503,000000,11.6236,11.6848,11.5622,11.6236,24562.3,0
+IAF.US,D,20220504,000000,11.644,11.8483,11.6031,11.8278,41218.8,0
+IAF.US,D,20220505,000000,11.7869,11.8217,11.3376,11.4193,35626.5,0
+IAF.US,D,20220506,000000,11.2763,11.3676,11.1741,11.1741,18447.7,0
+IAF.US,D,20220509,000000,11.0924,11.5621,10.8268,10.8677,31186.1,0
+IAF.US,D,20220510,000000,11.0107,11.1128,10.786,10.8881,21506.7,0
+IAF.US,D,20220511,000000,10.7248,11.0311,10.6022,10.6022,42570.4,0
+IAF.US,D,20220512,000000,10.7248,10.7288,10.3162,10.643,32693.8,0
+IAF.US,D,20220513,000000,10.7043,11.1177,10.7043,11.0822,26517,0
+IAF.US,D,20220516,000000,10.9903,11.0515,10.9698,11.0311,1224.78,0
+IAF.US,D,20220517,000000,11.072,11.644,11.072,11.5827,37990.4,0
+IAF.US,D,20220518,000000,11.5419,11.644,11.2763,11.644,42814.2,0
+IAF.US,D,20220519,000000,11.602,11.7461,11.3377,11.6859,33703.3,0
+IAF.US,D,20220520,000000,11.9587,12.1473,11.7279,11.8538,33029.8,0
+IAF.US,D,20220523,000000,11.9587,12.0006,11.8538,11.8748,19932.2,0
+IAF.US,D,20220524,000000,11.7908,11.9168,11.3922,11.4761,29529.3,0
+IAF.US,D,20220525,000000,11.4761,11.5391,11.3293,11.5391,23664.3,0
+IAF.US,D,20220526,000000,11.6649,11.7489,11.4342,11.4761,30820.6,0
+IAF.US,D,20220527,000000,11.5181,11.6964,11.5181,11.623,16347.8,0
+IAF.US,D,20220531,000000,11.644,12.1265,11.5181,11.5181,45770,0
+IAF.US,D,20220601,000000,11.5811,11.7485,11.4551,11.5181,16404.5,0
+IAF.US,D,20220602,000000,11.4132,11.4971,11.3712,11.4132,44108.4,0
+IAF.US,D,20220603,000000,11.4551,11.5391,11.3295,11.3922,30575.1,0
+IAF.US,D,20220606,000000,11.3712,11.5391,11.3293,11.3293,29552.7,0
+IAF.US,D,20220607,000000,11.2663,11.4551,11.1194,11.3712,25593.7,0
+IAF.US,D,20220608,000000,11.3503,11.4551,11.3503,11.4342,9612.43,0
+IAF.US,D,20220609,000000,11.3503,11.5177,11.1194,11.2034,16666.2,0
+IAF.US,D,20220610,000000,11.0146,11.2034,10.7425,11.2034,38185.2,0
+IAF.US,D,20220613,000000,10.7838,10.8677,10.553,10.595,38851.5,0
+IAF.US,D,20220614,000000,10.6369,10.6998,10.5104,10.574,17663.3,0
+IAF.US,D,20220615,000000,10.7209,10.7209,10.2593,10.574,38104.6,0
+IAF.US,D,20220616,000000,10.4271,10.5239,10.3222,10.3852,36415.9,0
+IAF.US,D,20220617,000000,9.52494,10.0704,9.33615,9.52494,204952,0
+IAF.US,D,20220621,000000,9.56694,9.8187,9.56694,9.79671,36448.7,0
+IAF.US,D,20220622,000000,9.69276,9.77655,9.62991,9.62991,9555.23,0
+IAF.US,D,20220623,000000,9.65088,9.69276,9.54807,9.67179,16938.4,0
+IAF.US,D,20220624,000000,9.71379,10.0914,9.71379,10.0914,23800.1,0
+IAF.US,D,20220627,000000,10.1333,10.1754,10.0495,10.0704,11212.9,0
+IAF.US,D,20220628,000000,10.1124,10.2173,9.8397,9.8397,16851.1,0
+IAF.US,D,20220629,000000,9.90261,9.92337,9.79776,9.79776,14118.1,0
+IAF.US,D,20220630,000000,9.75579,9.75579,9.56715,9.67179,24177.6,0
+IAF.US,D,20220701,000000,9.60888,9.78723,9.46203,9.73482,17641.4,0
+IAF.US,D,20220705,000000,9.67179,9.68232,9.33615,9.58794,35691.4,0
+IAF.US,D,20220706,000000,9.62991,9.71187,9.54594,9.67179,10820.2,0
+IAF.US,D,20220707,000000,9.79776,9.96552,9.79776,9.96552,11755.8,0
+IAF.US,D,20220708,000000,10.0704,10.0704,9.73497,9.8187,29594.6,0
+IAF.US,D,20220711,000000,9.69276,9.69276,9.54594,9.58794,24342.5,0
+IAF.US,D,20220712,000000,9.56694,9.65088,9.52494,9.58794,14344.5,0
+IAF.US,D,20220713,000000,9.42006,9.62991,9.42006,9.60888,8773.06,0
+IAF.US,D,20220714,000000,9.46203,9.50397,9.39912,9.39912,19835.4,0
+IAF.US,D,20220715,000000,9.54594,9.71379,9.54594,9.71379,6427.51,0
+IAF.US,D,20220718,000000,9.79776,9.90261,9.69276,9.71379,24116.1,0
+IAF.US,D,20220719,000000,9.73482,10.0285,9.73482,9.92358,17605.2,0
+IAF.US,D,20220720,000000,9.92358,10.0285,9.90261,9.96552,11542.3,0
+IAF.US,D,20220721,000000,9.96552,10.1754,9.93408,10.1754,6329.8,0
+IAF.US,D,20220722,000000,10.2173,10.3642,10.1124,10.1333,12145.7,0
+IAF.US,D,20220725,000000,10.1333,10.2836,10.1333,10.2383,12123.3,0
+IAF.US,D,20220726,000000,10.1963,10.3222,10.0704,10.2173,26678.5,0
+IAF.US,D,20220727,000000,10.2802,10.49,10.2802,10.49,12280.6,0
+IAF.US,D,20220728,000000,10.511,10.553,10.3432,10.469,17271.5,0
+IAF.US,D,20220729,000000,10.4481,10.7838,10.4481,10.6998,14968.4,0
+IAF.US,D,20220801,000000,10.7209,10.9936,10.6998,10.9516,19307.3,0
+IAF.US,D,20220802,000000,10.9097,11.1019,10.8467,10.8677,17858.3,0
+IAF.US,D,20220803,000000,10.7418,10.8047,10.7418,10.7687,12642.9,0
+IAF.US,D,20220804,000000,10.7628,10.8377,10.742,10.768,4158.22,0
+IAF.US,D,20220805,000000,10.6998,10.7405,10.6369,10.6998,3635.82,0
+IAF.US,D,20220808,000000,10.7209,10.9097,10.7209,10.8992,10963.7,0
+IAF.US,D,20220809,000000,10.8887,10.9934,10.8047,10.8047,16999.4,0
+IAF.US,D,20220810,000000,11.0775,11.1404,10.9727,11.0985,11372.1,0
+IAF.US,D,20220811,000000,11.1194,11.1509,10.9307,10.9307,17287.3,0
+IAF.US,D,20220812,000000,10.9307,11.1404,10.9307,11.1404,5621.51,0
+IAF.US,D,20220815,000000,11.2244,11.2244,10.9307,10.9936,11649.1,0
+IAF.US,D,20220816,000000,10.9307,11.0985,10.9307,11.0559,16890.2,0
+IAF.US,D,20220817,000000,10.9307,11.0966,10.9307,11.0356,24271.5,0
+IAF.US,D,20220818,000000,10.9936,11.0771,10.9307,10.9307,14715.8,0
+IAF.US,D,20220819,000000,10.8677,10.9491,10.7418,10.7418,22523.7,0
+IAF.US,D,20220822,000000,10.6998,10.6998,10.553,10.6369,29616.6,0
+IAF.US,D,20220823,000000,10.6154,10.7231,10.4431,10.5508,23270.7,0
+IAF.US,D,20220824,000000,10.5508,10.6369,10.4001,10.4431,32901.8,0
+IAF.US,D,20220825,000000,10.4862,10.5723,10.3786,10.4862,31698.5,0
+IAF.US,D,20220826,000000,10.5939,10.6499,10.0986,10.1572,37954.2,0
+IAF.US,D,20220829,000000,10.1417,10.2924,9.96942,10.034,37800.5,0
+IAF.US,D,20220830,000000,10.034,10.034,9.75411,9.79713,43818,0
+IAF.US,D,20220831,000000,9.79713,9.92619,9.77565,9.79713,25284.4,0
+IAF.US,D,20220901,000000,9.68952,9.74355,9.58182,9.64641,26040,0
+IAF.US,D,20220902,000000,9.71103,9.85749,9.64641,9.64641,15614.7,0
+IAF.US,D,20220906,000000,9.62487,9.71103,9.49569,9.51723,24062.5,0
+IAF.US,D,20220907,000000,9.30192,9.51723,9.25884,9.51723,58181.6,0
+IAF.US,D,20220908,000000,9.47424,9.66795,9.40965,9.64641,20652.7,0
+IAF.US,D,20220909,000000,9.8187,9.96942,9.79713,9.95862,15926.3,0
+IAF.US,D,20220912,000000,10.0556,10.2279,10.0556,10.1094,16730.7,0
+IAF.US,D,20220913,000000,9.94791,9.96942,9.71103,9.77565,56917.4,0
+IAF.US,D,20220914,000000,9.73257,9.77565,9.66795,9.68952,12478.5,0
+IAF.US,D,20220915,000000,9.64641,9.77736,9.60336,9.60336,15229.7,0
+IAF.US,D,20220916,000000,9.49569,9.49569,9.40965,9.49569,12349.3,0
+IAF.US,D,20220919,000000,9.38811,9.62487,9.36648,9.58182,12931.7,0
+IAF.US,D,20220920,000000,9.53877,9.53877,9.38811,9.4311,22215,0
+IAF.US,D,20220921,000000,9.4311,9.4311,9.17277,9.17277,19633.8,0
+IAF.US,D,20220922,000000,9.12969,9.23733,9.12969,9.21579,25886.3,0
+IAF.US,D,20220923,000000,9.06504,9.06504,8.74209,8.78514,59752.7,0
+IAF.US,D,20220926,000000,8.74209,8.93565,8.61291,8.70978,31358.5,0
+IAF.US,D,20220927,000000,8.74209,8.78385,8.5698,8.59137,21268.5,0
+IAF.US,D,20220928,000000,8.61291,8.94657,8.61291,8.93586,16667.1,0
+IAF.US,D,20220929,000000,8.87124,8.87124,8.76363,8.84976,18939,0
+IAF.US,D,20220930,000000,8.78514,8.82825,8.59137,8.6775,29095.9,0
+IAF.US,D,20221003,000000,8.74209,9.02199,8.74209,8.9574,23305,0
+IAF.US,D,20221004,000000,9.08655,9.36648,9.08655,9.30192,27343.6,0
+IAF.US,D,20221005,000000,9.19431,9.30192,9.15126,9.25884,15232,0
+IAF.US,D,20221006,000000,9.21579,9.21579,9.15126,9.16197,13150,0
+IAF.US,D,20221007,000000,9.06504,9.08655,8.87124,8.91435,15981.1,0
+IAF.US,D,20221010,000000,8.89281,8.89281,8.6775,8.69901,20820.8,0
+IAF.US,D,20221011,000000,8.6775,8.76363,8.59137,8.65596,14958.5,0
+IAF.US,D,20221012,000000,8.63442,8.69901,8.59137,8.59137,14444.3,0
+IAF.US,D,20221013,000000,8.48373,8.76363,8.44062,8.76363,21947.1,0
+IAF.US,D,20221014,000000,8.80671,8.80671,8.61291,8.61291,15289.1,0
+IAF.US,D,20221017,000000,8.65596,8.74209,8.5698,8.5698,21431.5,0
+IAF.US,D,20221018,000000,8.74209,8.74209,8.61291,8.61291,34088.9,0
+IAF.US,D,20221019,000000,8.5698,8.64177,8.5698,8.59137,19980.2,0
+IAF.US,D,20221020,000000,8.59137,8.76792,8.5698,8.5698,23684.4,0
+IAF.US,D,20221021,000000,8.50524,8.69901,8.50524,8.63442,20633.2,0
+IAF.US,D,20221024,000000,8.6775,8.6775,8.52675,8.54829,37944.5,0
+IAF.US,D,20221025,000000,8.54829,8.74209,8.54829,8.74209,31076.6,0
+IAF.US,D,20221026,000000,8.78514,8.93586,8.76363,8.84976,24212.5,0
+IAF.US,D,20221027,000000,8.87124,8.88204,8.76363,8.76363,27291.6,0
+IAF.US,D,20221028,000000,8.76363,8.76903,8.65596,8.72049,20279.3,0
+IAF.US,D,20221031,000000,8.63442,8.69901,8.59137,8.6775,12785.9,0
+IAF.US,D,20221101,000000,8.80671,8.93586,8.74209,8.84976,31103.1,0
+IAF.US,D,20221102,000000,8.84976,8.91435,8.61291,8.65596,37420.6,0
+IAF.US,D,20221103,000000,8.44062,8.54829,8.05305,8.52675,85582.8,0
+IAF.US,D,20221104,000000,8.82825,9.08145,8.82825,9.06504,36382.2,0
+IAF.US,D,20221107,000000,9.08655,9.08655,8.95095,9.02199,21539.3,0
+IAF.US,D,20221108,000000,9.02199,9.25413,9.02199,9.15126,23385.8,0
+IAF.US,D,20221109,000000,9.15126,9.17277,8.9574,8.9574,20170.6,0
+IAF.US,D,20221110,000000,9.17277,9.44253,9.15126,9.38811,33275.7,0
+IAF.US,D,20221111,000000,9.60336,9.79713,9.60336,9.67338,15283.1,0
+IAF.US,D,20221114,000000,9.64641,9.73236,9.60336,9.60336,17755.7,0
+IAF.US,D,20221115,000000,9.64641,9.8187,9.64641,9.8187,19194,0
+IAF.US,D,20221116,000000,9.88329,9.94098,9.73257,9.9048,44588,0
+IAF.US,D,20221117,000000,9.75411,10.0771,9.66795,10.0556,38070.3,0
+IAF.US,D,20221118,000000,10.0986,10.12,9.99096,10.0771,32796.8,0
+IAF.US,D,20221121,000000,9.98868,10.03,9.83397,9.9003,36360.6,0
+IAF.US,D,20221122,000000,9.9666,10.0108,9.9003,10.0108,17800,0
+IAF.US,D,20221123,000000,10.0329,10.1654,10.0241,10.0992,21841.8,0
+IAF.US,D,20221125,000000,10.0992,10.1876,9.98184,10.1213,18834.9,0
+IAF.US,D,20221128,000000,10.0992,10.1023,9.94449,10.0108,32310.7,0
+IAF.US,D,20221129,000000,10.0108,10.1434,10.0108,10.1213,32857.3,0
+IAF.US,D,20221130,000000,10.1434,10.3644,10.1434,10.3201,39507.4,0
+IAF.US,D,20221201,000000,10.4307,10.497,10.4085,10.497,26537.1,0
+IAF.US,D,20221202,000000,10.4307,10.4528,10.2539,10.4528,13628.3,0
+IAF.US,D,20221205,000000,10.3201,10.3772,10.2097,10.2097,40843.7,0
+IAF.US,D,20221206,000000,10.1213,10.2097,10.0108,10.0108,10266.1,0
+IAF.US,D,20221207,000000,10.055,10.1646,9.98868,10.0218,17641.1,0
+IAF.US,D,20221208,000000,10.1213,10.1876,10.0218,10.1876,20876.6,0
+IAF.US,D,20221209,000000,10.1213,10.276,10.1213,10.1213,39712.4,0
+IAF.US,D,20221212,000000,10.1654,10.1654,10.0329,10.1434,26093.6,0
+IAF.US,D,20221213,000000,10.276,10.3865,10.1876,10.1876,28679.7,0
+IAF.US,D,20221214,000000,10.1876,10.2758,10.0439,10.0992,30690.7,0
+IAF.US,D,20221215,000000,9.94449,9.98868,9.67935,9.67935,37160.7,0
+IAF.US,D,20221216,000000,9.59088,9.78981,9.59088,9.7014,20378.4,0
+IAF.US,D,20221219,000000,9.72348,9.83397,9.72348,9.7677,27407.2,0
+IAF.US,D,20221220,000000,9.7014,9.74226,9.65718,9.67935,14379.9,0
+IAF.US,D,20221221,000000,9.61302,9.78981,9.61302,9.72348,22503.8,0
+IAF.US,D,20221222,000000,9.67935,9.67935,9.5469,9.59088,19186.9,0
+IAF.US,D,20221223,000000,9.61302,9.74559,9.52461,9.74559,8556.54,0
+IAF.US,D,20221227,000000,9.5688,9.7677,9.5688,9.72348,45970.2,0
+IAF.US,D,20221228,000000,9.67935,9.78981,9.67935,9.7014,23998.9,0
+IAF.US,D,20221229,000000,9.67935,9.78954,9.65718,9.65718,27594.1,0
+IAF.US,D,20221230,000000,9.65718,9.7014,9.61302,9.7014,61069.6,0
+IAF.US,D,20230103,000000,9.72348,9.73452,9.50253,9.5688,24023.4,0
+IAF.US,D,20230104,000000,9.78981,9.85608,9.59088,9.7677,28289.6,0
+IAF.US,D,20230105,000000,9.7014,9.72348,9.5688,9.7014,25461.9,0
+IAF.US,D,20230106,000000,9.7677,9.9666,9.72348,9.94449,25490.9,0
+IAF.US,D,20230109,000000,10.0992,10.1847,10.055,10.0992,36042.1,0
+IAF.US,D,20230110,000000,10.0329,10.2539,9.92238,10.2317,29053.5,0
+IAF.US,D,20230111,000000,10.2317,10.276,10.1213,10.2317,23388.5,0
+IAF.US,D,20230112,000000,10.276,10.4307,10.2539,10.3865,52062.4,0
+IAF.US,D,20230113,000000,10.3423,10.4749,10.2317,10.4528,19686.5,0
+IAF.US,D,20230117,000000,10.497,10.6295,10.4528,10.6295,23183,0
+IAF.US,D,20230118,000000,10.6517,10.7953,10.6517,10.6958,20960.8,0
+IAF.US,D,20230119,000000,10.718,10.8505,10.6737,10.8505,24714.3,0
+IAF.US,D,20230120,000000,10.8727,10.939,10.8284,10.939,21730,0
+IAF.US,D,20230123,000000,10.961,11.2041,10.961,11.2041,18425.8,0
+IAF.US,D,20230124,000000,11.1599,11.3147,11.0939,11.2483,29713.2,0
+IAF.US,D,20230125,000000,11.2483,11.3367,11.1599,11.3367,25501.7,0
+IAF.US,D,20230126,000000,11.3367,11.4251,11.2041,11.3588,33035.1,0
+IAF.US,D,20230127,000000,11.3809,11.5798,11.2483,11.3588,29844.5,0
+IAF.US,D,20230130,000000,11.182,11.2041,10.8505,10.8505,56896.5,0
+IAF.US,D,20230131,000000,10.8505,10.9832,10.7401,10.9832,34956.5,0
+IAF.US,D,20230201,000000,11.0052,11.2151,11.0052,11.1158,38471.2,0
+IAF.US,D,20230202,000000,11.2262,11.2925,11.1599,11.2925,35681.9,0
+IAF.US,D,20230203,000000,11.2925,11.3367,11.0273,11.0936,44707.2,0
+IAF.US,D,20230206,000000,11.0273,11.1378,11.0273,11.1158,22167.2,0
+IAF.US,D,20230207,000000,11.1378,11.1857,11.0495,11.182,46811.9,0
+IAF.US,D,20230208,000000,11.2041,11.2262,11.0273,11.1158,41209.8,0
+IAF.US,D,20230209,000000,11.2041,11.2262,10.9832,11.0273,30597,0
+IAF.US,D,20230210,000000,10.939,11.1268,10.9378,11.1268,37449.8,0
+IAF.US,D,20230213,000000,11.1378,11.2483,11.0936,11.2262,73374.3,0
+IAF.US,D,20230214,000000,11.2041,11.3367,11.1378,11.2705,17951.1,0
+IAF.US,D,20230215,000000,11.1599,11.2483,11.0495,11.1599,32507.5,0
+IAF.US,D,20230216,000000,11.1599,11.3809,11.1158,11.3147,28904.6,0
+IAF.US,D,20230217,000000,11.2013,11.2126,10.9518,10.9518,25427.5,0
+IAF.US,D,20230221,000000,10.8611,11.0557,10.7024,10.7478,44025.9,0
+IAF.US,D,20230222,000000,10.7024,10.748,10.453,10.453,42542.7,0
+IAF.US,D,20230223,000000,10.4983,10.589,10.453,10.453,23112.2,0
+IAF.US,D,20230224,000000,10.3849,10.4076,10.2943,10.2943,18369,0
+IAF.US,D,20230227,000000,10.3396,10.5188,10.2262,10.4983,14918.4,0
+IAF.US,D,20230228,000000,10.453,10.6457,10.453,10.5437,11623.1,0
+IAF.US,D,20230301,000000,10.589,10.9064,10.589,10.9064,18292.2,0
+IAF.US,D,20230302,000000,10.8611,10.8611,10.6777,10.7704,8785.6,0
+IAF.US,D,20230303,000000,10.8385,10.9745,10.8385,10.9518,13666.8,0
+IAF.US,D,20230306,000000,10.9745,11.0652,10.8385,10.8838,14725.2,0
+IAF.US,D,20230307,000000,10.7704,10.7704,10.4076,10.4076,15809.3,0
+IAF.US,D,20230308,000000,10.4076,10.4981,10.2943,10.3169,14402.9,0
+IAF.US,D,20230309,000000,10.3169,10.4943,10.1355,10.1355,18208.9,0
+IAF.US,D,20230310,000000,10.0902,10.2036,9.63672,9.63672,38935.6,0
+IAF.US,D,20230313,000000,9.61401,9.77271,9.59136,9.68202,38256.4,0
+IAF.US,D,20230314,000000,9.81807,9.84078,9.70476,9.79542,19731.7,0
+IAF.US,D,20230315,000000,9.63672,9.70476,9.63672,9.63672,26609,0
+IAF.US,D,20230316,000000,9.59136,9.75006,9.56865,9.75006,13056,0
+IAF.US,D,20230317,000000,9.75006,9.88614,9.75006,9.79542,18070.8,0
+IAF.US,D,20230320,000000,9.77271,9.88047,9.70476,9.70476,14680.7,0
+IAF.US,D,20230321,000000,9.81807,9.86346,9.72741,9.75006,16054.5,0
+IAF.US,D,20230322,000000,9.70476,9.82875,9.70476,9.72741,28106.3,0
+IAF.US,D,20230323,000000,9.79542,9.79542,9.56865,9.61401,14741.6,0
+IAF.US,D,20230324,000000,9.546,9.63672,9.52362,9.59136,13086.8,0
+IAF.US,D,20230327,000000,9.63672,9.72741,9.59838,9.70476,12076,0
+IAF.US,D,20230328,000000,9.70476,9.81807,9.70476,9.70476,11543.7,0
+IAF.US,D,20230329,000000,9.79542,9.88614,9.75006,9.79542,13379.7,0
+IAF.US,D,20230330,000000,9.84078,10.0222,9.82944,9.95409,16994.3,0
+IAF.US,D,20230331,000000,9.97683,10.0154,9.90879,9.95409,19030.9,0
+IAF.US,D,20230403,000000,10.0222,10.1541,10.0222,10.0902,28461.8,0
+IAF.US,D,20230404,000000,10.1129,10.1333,9.95409,10.0448,33444.9,0
+IAF.US,D,20230405,000000,9.97683,10.0222,9.97683,9.97683,15819,0
+IAF.US,D,20230406,000000,9.9315,10.0446,9.90879,9.97683,18751.8,0
+IAF.US,D,20230410,000000,9.97683,9.97683,9.88614,9.9315,20945.9,0
+IAF.US,D,20230411,000000,9.99951,10.1129,9.93168,10.0222,78400.5,0
+IAF.US,D,20230412,000000,10.1129,10.1582,9.97683,9.99951,17868.4,0
+IAF.US,D,20230413,000000,10.0675,10.1226,10.0222,10.1129,17991.9,0
+IAF.US,D,20230414,000000,10.1355,10.2036,10.0675,10.1355,29947.1,0
+IAF.US,D,20230417,000000,10.1355,10.2036,10.0448,10.2036,32629.9,0
+IAF.US,D,20230418,000000,10.2036,10.4076,10.2036,10.4076,22004.3,0
+IAF.US,D,20230419,000000,10.3169,10.3849,10.3169,10.3396,19539.4,0
+IAF.US,D,20230420,000000,10.2943,10.3849,10.1355,10.2036,27114.9,0
+IAF.US,D,20230421,000000,10.1129,10.1392,10.0902,10.0902,16250.7,0
+IAF.US,D,20230424,000000,10.0675,10.155,9.97683,10.0619,23821.8,0
+IAF.US,D,20230425,000000,9.99951,9.99951,9.90879,9.94281,9544.6,0
+IAF.US,D,20230426,000000,9.90879,9.97248,9.81807,9.81807,24403.9,0
+IAF.US,D,20230427,000000,9.84078,9.95211,9.84078,9.86346,22230.6,0
+IAF.US,D,20230428,000000,9.84078,9.95409,9.84078,9.95409,9721.89,0
+IAF.US,D,20230501,000000,9.99951,10.0222,9.9315,9.97683,16123.3,0
+IAF.US,D,20230502,000000,9.95409,9.95409,9.79542,9.90879,21673.6,0
+IAF.US,D,20230503,000000,9.90879,9.90879,9.80019,9.84078,8535.98,0
+IAF.US,D,20230504,000000,9.84078,9.86346,9.70476,9.79542,12371.1,0
+IAF.US,D,20230505,000000,9.88614,10.0448,9.88614,10.0448,10566,0
+IAF.US,D,20230508,000000,10.0675,10.1355,10.0675,10.1129,22024.6,0
+IAF.US,D,20230509,000000,9.9315,9.99951,9.9315,9.95409,15912,0
+IAF.US,D,20230510,000000,10.0448,10.1355,9.9315,10.0222,16180.2,0
+IAF.US,D,20230511,000000,9.90879,10.0448,9.86346,9.88614,16436.9,0
+IAF.US,D,20230512,000000,9.88614,9.9315,9.86346,9.86346,13025.1,0
+IAF.US,D,20230515,000000,9.9315,10.0675,9.9315,10.0675,10461.9,0
+IAF.US,D,20230516,000000,10.0222,10.0222,9.86364,9.99951,20825.9,0
+IAF.US,D,20230517,000000,9.97683,10.0675,9.83103,10.0222,17440.2,0
+IAF.US,D,20230518,000000,10.0456,10.0456,9.95211,10.0456,29283.4,0
+IAF.US,D,20230519,000000,10.0922,10.139,9.95211,10.0222,21763.4,0
+IAF.US,D,20230522,000000,10.0222,10.0922,9.97545,10.0222,37847.4,0
+IAF.US,D,20230523,000000,10.0222,10.0222,9.92871,9.95211,30258,0
+IAF.US,D,20230524,000000,9.85863,9.92871,9.81189,9.83526,33332.7,0
+IAF.US,D,20230525,000000,9.81189,9.81189,9.57828,9.57828,23559.5,0
+IAF.US,D,20230526,000000,9.64839,9.74184,9.57828,9.7185,29074,0
+IAF.US,D,20230530,000000,9.76521,9.81003,9.56661,9.60168,34499.6,0
+IAF.US,D,20230531,000000,9.53157,9.58998,9.48483,9.53157,43460,0
+IAF.US,D,20230601,000000,9.57828,9.78855,9.57828,9.6951,40608.3,0
+IAF.US,D,20230602,000000,9.83526,10.0456,9.83526,9.85863,29480.3,0
+IAF.US,D,20230605,000000,9.85863,10.5595,9.83691,10.4894,30505.4,0
+IAF.US,D,20230606,000000,10.4894,10.5712,10.3493,10.3726,31525.5,0
+IAF.US,D,20230607,000000,10.4193,10.466,10.139,10.1624,21305.3,0
+IAF.US,D,20230608,000000,10.1624,10.4193,10.1624,10.3959,12836.3,0
+IAF.US,D,20230609,000000,10.4193,10.4894,10.3258,10.3959,16929.4,0
+IAF.US,D,20230612,000000,10.4427,10.4427,10.2558,10.3258,13133.4,0
+IAF.US,D,20230613,000000,10.3493,10.4125,10.3025,10.3025,14374.3,0
+IAF.US,D,20230614,000000,10.3493,10.3726,10.2324,10.2558,35740.9,0
+IAF.US,D,20230615,000000,10.2791,10.3726,10.1626,10.3726,36840.2,0
+IAF.US,D,20230616,000000,10.3726,10.4427,10.3493,10.3726,36622.7,0
+IAF.US,D,20230620,000000,10.3493,10.5128,10.1624,10.5128,12731,0
+IAF.US,D,20230621,000000,10.466,10.4938,10.2091,10.2324,16016.3,0
+IAF.US,D,20230622,000000,10.1156,10.1857,10.0922,10.0922,40010.3,0
+IAF.US,D,20230623,000000,9.95211,10.0689,9.88203,9.92871,38232.6,0
+IAF.US,D,20230626,000000,9.90534,10.0222,9.7185,9.81189,22113.9,0
+IAF.US,D,20230627,000000,9.83526,9.95184,9.74184,9.87033,25565.7,0
+IAF.US,D,20230628,000000,9.78855,9.85863,9.78855,9.81189,20510.9,0
+IAF.US,D,20230629,000000,9.78855,9.92871,9.78855,9.90534,5956.75,0
+IAF.US,D,20230630,000000,9.99882,10.0922,9.92871,10.0689,13115.9,0
+IAF.US,D,20230703,000000,10.0689,10.1857,10.0222,10.1857,28061.3,0
+IAF.US,D,20230705,000000,10.0456,10.115,10.0222,10.0222,16595.9,0
+IAF.US,D,20230706,000000,9.92871,9.95211,9.6951,9.85863,18264.5,0
+IAF.US,D,20230707,000000,9.83526,9.88203,9.78855,9.83526,15456,0
+IAF.US,D,20230710,000000,9.88203,9.88203,9.6951,9.81189,26133.3,0
+IAF.US,D,20230711,000000,9.85863,9.95211,9.81189,9.95211,12958.8,0
+IAF.US,D,20230712,000000,10.0456,10.1624,10.0456,10.139,18219.5,0
+IAF.US,D,20230713,000000,10.2324,10.3726,10.2324,10.3025,29877.5,0
+IAF.US,D,20230714,000000,10.3258,10.4427,10.2558,10.3493,18267.5,0
+IAF.US,D,20230717,000000,10.3025,10.3493,10.1857,10.1857,33043.4,0
+IAF.US,D,20230718,000000,10.2091,10.349,10.2091,10.3258,21104.6,0
+IAF.US,D,20230719,000000,10.3025,10.4191,10.2301,10.3025,27778.8,0
+IAF.US,D,20230720,000000,10.3258,10.3959,10.3025,10.3258,13015.7,0
+IAF.US,D,20230721,000000,10.3726,10.4427,10.139,10.1624,19294.4,0
+IAF.US,D,20230724,000000,10.1624,10.3726,10.1624,10.3258,12456.2,0
+IAF.US,D,20230725,000000,10.2791,10.466,10.2791,10.3959,15560,0
+IAF.US,D,20230726,000000,10.3959,10.5361,10.3959,10.5361,14407.7,0
+IAF.US,D,20230727,000000,10.5595,10.6296,10.3493,10.3726,17135.7,0
+IAF.US,D,20230728,000000,10.3258,10.4894,10.3258,10.3726,18594.5,0
+IAF.US,D,20230731,000000,10.3493,10.5595,10.3493,10.5128,14818.7,0
+IAF.US,D,20230801,000000,10.4427,10.6062,10.3493,10.3959,13206.2,0
+IAF.US,D,20230802,000000,10.2791,10.3025,10.0922,10.139,14181.7,0
+IAF.US,D,20230803,000000,10.0689,10.1624,10.0689,10.0922,6581.28,0
+IAF.US,D,20230804,000000,10.1857,10.2324,10.0752,10.1624,24334.7,0
+IAF.US,D,20230807,000000,10.2324,10.2324,10.0689,10.1203,26796,0
+IAF.US,D,20230808,000000,9.99882,10.0922,9.97545,10.0222,12173.3,0
+IAF.US,D,20230809,000000,10.0456,10.2091,9.99882,10.0689,14616.6,0
+IAF.US,D,20230810,000000,10.0689,10.1624,9.92871,9.92871,13142.4,0
+IAF.US,D,20230811,000000,9.85863,9.97587,9.81189,9.83526,28044.6,0
+IAF.US,D,20230814,000000,9.81189,9.94041,9.73434,9.81189,40622.4,0
+IAF.US,D,20230815,000000,9.83526,9.83526,9.74184,9.74184,9755.71,0
+IAF.US,D,20230816,000000,9.74184,9.74184,9.57828,9.60168,48915.9,0
+IAF.US,D,20230817,000000,9.62499,9.69483,9.5082,9.55494,22463.6,0
+IAF.US,D,20230818,000000,9.46149,9.53157,9.43815,9.5082,24086.8,0
+IAF.US,D,20230821,000000,9.5082,9.64812,9.46149,9.57828,20406.9,0
+IAF.US,D,20230822,000000,9.53157,9.60168,9.53085,9.53157,14550.3,0
+IAF.US,D,20230823,000000,9.60378,9.82041,9.60378,9.82041,20584.4,0
+IAF.US,D,20230824,000000,9.86853,9.86853,9.70002,9.72411,10923.7,0
+IAF.US,D,20230825,000000,9.72411,9.76866,9.55569,9.6399,13843.5,0
+IAF.US,D,20230828,000000,9.65193,9.89259,9.65193,9.89259,15039.2,0
+IAF.US,D,20230829,000000,9.89259,9.96483,9.84447,9.91668,18725.6,0
+IAF.US,D,20230830,000000,10.037,10.0948,9.98913,10.037,11870.1,0
+IAF.US,D,20230831,000000,10.013,10.0852,9.96483,9.96483,10403.1,0
+IAF.US,D,20230901,000000,10.0611,10.109,9.94077,10.037,10018.4,0
+IAF.US,D,20230905,000000,9.96483,9.98889,9.86853,9.94077,19181.4,0
+IAF.US,D,20230906,000000,9.89259,10.0852,9.77229,9.79632,26329.8,0
+IAF.US,D,20230907,000000,9.72411,9.84447,9.70002,9.77229,17648.8,0
+IAF.US,D,20230908,000000,9.74823,9.82017,9.60378,9.72411,34456.2,0
+IAF.US,D,20230911,000000,9.82041,9.86853,9.77229,9.79632,21814.2,0
+IAF.US,D,20230912,000000,9.70002,9.84447,9.70002,9.79632,15746.4,0
+IAF.US,D,20230913,000000,9.82041,9.83241,9.67599,9.67599,17566.5,0
+IAF.US,D,20230914,000000,9.74823,10.0732,9.72411,10.0611,40291.8,0
+IAF.US,D,20230915,000000,10.0611,10.0611,9.89259,9.92871,14128.5,0
+IAF.US,D,20230918,000000,9.86853,9.94077,9.75324,9.84447,19751.4,0
+IAF.US,D,20230919,000000,9.84447,9.94077,9.80091,9.94077,9919.97,0
+IAF.US,D,20230920,000000,9.86853,9.91668,9.84447,9.84447,6027.09,0
+IAF.US,D,20230921,000000,9.65193,9.79632,9.41121,9.41121,36496.6,0
+IAF.US,D,20230922,000000,9.45936,9.8442,9.45936,9.55569,28049,0
+IAF.US,D,20230925,000000,9.50754,9.53037,9.43533,9.48345,24700,0
+IAF.US,D,20230926,000000,9.45936,9.50754,9.39924,9.43533,24338.5,0
+IAF.US,D,20230927,000000,9.41121,9.50679,9.36309,9.41121,24169.8,0
+IAF.US,D,20230928,000000,9.38712,9.59994,9.38451,9.55569,7664.01,0
+IAF.US,D,20230929,000000,9.65193,9.65193,9.48345,9.50754,23508,0
+IAF.US,D,20231002,000000,9.43533,9.45936,9.33897,9.35106,28946.4,0
+IAF.US,D,20231003,000000,9.29085,9.315,9.19458,9.21864,19671.2,0
+IAF.US,D,20231004,000000,9.19458,9.29085,9.19458,9.24273,4831.81,0
+IAF.US,D,20231005,000000,9.21864,9.32697,9.21864,9.27885,8668.6,0
+IAF.US,D,20231006,000000,9.29085,9.43533,9.19458,9.39924,13971.1,0
+IAF.US,D,20231009,000000,9.33897,9.38616,9.29085,9.38475,11064.9,0
+IAF.US,D,20231010,000000,9.315,9.50754,9.315,9.45168,24573.2,0
+IAF.US,D,20231011,000000,9.50754,9.54243,9.45936,9.45936,23534.2,0
+IAF.US,D,20231012,000000,9.48345,9.51642,9.315,9.38712,17368.7,0
+IAF.US,D,20231013,000000,9.36309,9.38712,9.315,9.33897,18556.5,0
+IAF.US,D,20231016,000000,9.41121,9.44733,9.33897,9.38712,28298.7,0
+IAF.US,D,20231017,000000,9.315,9.43533,9.29187,9.41121,14807,0
+IAF.US,D,20231018,000000,9.38712,9.38712,9.25332,9.315,32022.5,0
+IAF.US,D,20231019,000000,9.26676,9.26676,9.21864,9.21864,25304,0
+IAF.US,D,20231020,000000,9.19458,9.29085,9.05022,9.05022,17873.5,0
+IAF.US,D,20231023,000000,9.02607,9.04896,8.95386,8.95386,14257.3,0
+IAF.US,D,20231024,000000,9.00204,9.12243,8.94189,9.02607,18956.2,0
+IAF.US,D,20231025,000000,8.97795,9.04485,8.80947,8.80947,21489.7,0
+IAF.US,D,20231026,000000,8.80947,8.90577,8.68914,8.71323,38549,0
+IAF.US,D,20231027,000000,8.73729,8.73729,8.68914,8.68914,21595.6,0
+IAF.US,D,20231030,000000,8.76132,8.80947,8.66511,8.68914,46685.8,0
+IAF.US,D,20231031,000000,8.68914,8.73729,8.68914,8.68914,28403.4,0
+IAF.US,D,20231101,000000,8.71323,8.88168,8.71323,8.88168,23518.4,0
+IAF.US,D,20231102,000000,9.02607,9.07542,8.90577,8.97795,47058.4,0
+IAF.US,D,20231103,000000,9.17055,9.33897,9.09855,9.21864,45886.4,0
+IAF.US,D,20231106,000000,9.24273,9.24273,9.07422,9.12243,24969.2,0
+IAF.US,D,20231107,000000,9.05022,9.0945,8.95386,9.05022,35578.4,0
+IAF.US,D,20231108,000000,9.09831,9.1416,9.05022,9.09831,28668.9,0
+IAF.US,D,20231109,000000,9.12243,9.21024,9.05022,9.07422,14055.8,0
+IAF.US,D,20231110,000000,9.02607,9.07422,8.97795,9.07422,17404.9,0
+IAF.US,D,20231113,000000,9.09831,9.14643,9.01911,9.14643,15166,0
+IAF.US,D,20231114,000000,9.24273,9.38712,9.21864,9.36309,24992.4,0
+IAF.US,D,20231115,000000,9.38712,9.50754,9.36624,9.43533,24833.3,0
+IAF.US,D,20231116,000000,9.38712,9.67575,9.35106,9.50754,98748.9,0
+IAF.US,D,20231117,000000,9.50754,9.74823,9.48486,9.71208,38706.8,0
+IAF.US,D,20231120,000000,9.74823,9.84447,9.67143,9.84447,24434.1,0
+IAF.US,D,20231121,000000,9.77028,9.88158,9.69609,9.7455,16830,0
+IAF.US,D,20231122,000000,9.86922,9.8895,9.64656,9.86922,41667,0
+IAF.US,D,20231124,000000,9.84447,9.96816,9.84447,9.91866,8191.67,0
+IAF.US,D,20231127,000000,9.96816,9.96816,9.86922,9.89394,19512.5,0
+IAF.US,D,20231128,000000,9.89394,10.0176,9.77028,10.0176,20351,0
+IAF.US,D,20231129,000000,10.0671,10.0671,9.92613,9.96816,16681.3,0
+IAF.US,D,20231130,000000,9.96816,10.0317,9.93105,9.99291,18630.7,0
+IAF.US,D,20231201,000000,9.99291,10.2403,9.99291,10.1908,42585.6,0
+IAF.US,D,20231204,000000,10.0424,10.1413,9.79503,9.86922,31105.4,0
+IAF.US,D,20231205,000000,9.67134,9.84672,9.57237,9.69609,29111.1,0
+IAF.US,D,20231206,000000,9.79503,9.94341,9.77028,9.81972,20523.2,0
+IAF.US,D,20231207,000000,9.86922,9.94341,9.77028,9.89394,29996.9,0
+IAF.US,D,20231208,000000,9.86922,9.96789,9.81972,9.84447,48136.1,0
+IAF.US,D,20231211,000000,9.84447,9.84447,9.77028,9.84447,19055.6,0
+IAF.US,D,20231212,000000,9.84447,9.8937,9.77028,9.86922,28147.7,0
+IAF.US,D,20231213,000000,9.91866,10.2403,9.91866,10.2403,16112,0
+IAF.US,D,20231214,000000,10.2897,10.4628,10.2897,10.3639,42457.8,0
+IAF.US,D,20231215,000000,10.4134,10.4257,10.3639,10.4134,29138.6,0
+IAF.US,D,20231218,000000,10.4381,10.4381,10.3392,10.3886,35319.3,0
+IAF.US,D,20231219,000000,10.4381,10.7597,10.2897,10.7597,33946.8,0
+IAF.US,D,20231220,000000,10.636,10.7597,10.5618,10.5618,56373,0
+IAF.US,D,20231221,000000,10.636,10.7597,10.636,10.7102,35107.1,0
+IAF.US,D,20231222,000000,10.7597,10.7597,10.7102,10.7102,11586.8,0
+IAF.US,D,20231226,000000,10.6607,10.8091,10.6607,10.7844,17175.7,0
+IAF.US,D,20231227,000000,10.7597,10.7968,10.7102,10.7102,24404,0
+IAF.US,D,20231228,000000,10.7597,10.7829,10.7102,10.7102,21613.6,0
+IAF.US,D,20231229,000000,10.7102,10.7597,10.6731,10.7102,35561.9,0
+IAF.US,D,20240102,000000,10.6607,10.7226,10.6484,10.7226,39580.9,0
+IAF.US,D,20240103,000000,10.6112,10.6112,10.5247,10.5618,28590.8,0
+IAF.US,D,20240104,000000,10.5618,10.5618,10.4381,10.5123,31285.3,0
+IAF.US,D,20240105,000000,10.4628,10.5865,10.4628,10.5247,30223.7,0
+IAF.US,D,20240108,000000,10.5371,10.5371,10.3886,10.4876,18805,0
+IAF.US,D,20240109,000000,10.4381,10.4876,10.3886,10.4628,21754.3,0
+IAF.US,D,20240110,000000,10.3886,10.4606,10.3886,10.4134,22664.7,0
+IAF.US,D,20240111,000000,10.3886,10.4802,10.3392,10.3886,23024.5,0
+IAF.US,D,20240112,000000,10.4876,10.6112,10.3886,10.3886,38927.2,0
+IAF.US,D,20240116,000000,10.3392,10.3639,10.1658,10.1908,26859.6,0
+IAF.US,D,20240117,000000,10.0671,10.1166,10.0424,10.0671,23110.2,0
+IAF.US,D,20240118,000000,10.1413,10.2155,10.1166,10.1908,31417.5,0
+IAF.US,D,20240119,000000,10.166,10.265,10.166,10.2403,27147.5,0
+IAF.US,D,20240122,000000,10.2897,10.3639,10.265,10.3392,31639.9,0
+IAF.US,D,20240123,000000,10.3886,10.4134,10.3639,10.3886,21483,0
+IAF.US,D,20240124,000000,10.4628,10.5247,10.3144,10.3392,22374,0
+IAF.US,D,20240125,000000,10.3639,10.4381,10.3144,10.3639,50317.6,0
+IAF.US,D,20240126,000000,10.3886,10.4628,10.3639,10.4084,51651.3,0
+IAF.US,D,20240129,000000,10.4134,10.4876,10.3619,10.4874,64880.4,0
+IAF.US,D,20240130,000000,10.5123,10.5123,10.3886,10.4628,29381.1,0
+IAF.US,D,20240131,000000,10.4876,10.6112,10.3639,10.3886,30293.2,0
+IAF.US,D,20240201,000000,10.4381,10.4876,10.3392,10.4876,22635.6,0
+IAF.US,D,20240202,000000,10.5371,10.5371,10.3886,10.3886,22187.3,0
+IAF.US,D,20240205,000000,10.3392,10.4131,10.3045,10.3639,24226.9,0
+IAF.US,D,20240206,000000,10.3639,10.5123,10.3639,10.4876,11371.3,0
+IAF.US,D,20240207,000000,10.5371,10.5865,10.4628,10.5371,37327.4,0
+IAF.US,D,20240208,000000,10.5371,10.5495,10.4893,10.5495,26714.1,0
+IAF.US,D,20240209,000000,10.5371,10.636,10.5123,10.5865,43540.9,0
+IAF.US,D,20240212,000000,10.636,10.6854,10.5865,10.6484,86701.5,0
+IAF.US,D,20240213,000000,10.4381,10.6112,10.2403,10.265,52940.6,0
+IAF.US,D,20240214,000000,10.3639,10.4876,10.3639,10.4381,64712.7,0
+IAF.US,D,20240215,000000,10.4628,10.6112,10.4628,10.5618,36083.8,0
+IAF.US,D,20240216,000000,10.5618,10.5863,10.5101,10.5123,18049,0
+IAF.US,D,20240220,000000,10.5618,10.5937,10.5,10.5123,25491.5,0
+IAF.US,D,20240221,000000,10.5123,10.5123,10.3087,10.3596,41958.7,0
+IAF.US,D,20240222,000000,10.436,10.4869,10.4105,10.4105,22248.3,0
+IAF.US,D,20240223,000000,10.4105,10.4869,10.385,10.436,35844.5,0
+IAF.US,D,20240226,000000,10.1814,10.41,10.0544,10.3723,118190,0
+IAF.US,D,20240227,000000,10.2832,10.436,10.2832,10.4105,48127.2,0
+IAF.US,D,20240228,000000,10.3087,10.3469,10.2756,10.2832,54161.3,0
+IAF.US,D,20240229,000000,10.3341,10.4614,10.3341,10.385,19999.9,0
+IAF.US,D,20240301,000000,10.4105,10.5378,10.4105,10.5123,21933.2,0
+IAF.US,D,20240304,000000,10.5378,10.5378,10.4634,10.5378,23542,0
+IAF.US,D,20240305,000000,10.5378,10.5889,10.4741,10.525,24926.5,0
+IAF.US,D,20240306,000000,10.5887,10.6651,10.5632,10.5632,51586.1,0
+IAF.US,D,20240307,000000,10.7159,10.7669,10.7159,10.7159,40935.3,0
+IAF.US,D,20240308,000000,10.8433,10.8929,10.8178,10.8433,47391.8,0
+IAF.US,D,20240311,000000,10.6651,10.6651,10.6014,10.6396,60493.3,0
+IAF.US,D,20240312,000000,10.6396,10.6651,10.6141,10.6396,13145.1,0
+IAF.US,D,20240313,000000,10.6905,10.7923,10.6905,10.7796,14855.6,0
+IAF.US,D,20240314,000000,10.7669,10.8305,10.436,10.5632,66755.3,0
+IAF.US,D,20240315,000000,10.5378,10.592,10.4869,10.4869,30752,0
+IAF.US,D,20240318,000000,10.6141,10.6141,10.563,10.6014,44961.8,0
+IAF.US,D,20240319,000000,10.5632,10.5887,10.525,10.5887,63080.3,0
+IAF.US,D,20240320,000000,10.5887,10.6905,10.5378,10.6905,36079.8,0
+IAF.US,D,20240321,000000,10.7414,10.7694,10.6905,10.6905,49286.2,0
+IAF.US,D,20240322,000000,10.6905,10.6905,10.5887,10.6778,22962.6,0
+IAF.US,D,20240325,000000,10.6141,10.7414,10.5887,10.6268,56024,0
+IAF.US,D,20240326,000000,10.6651,10.7414,10.6396,10.6625,18476.7,0
+IAF.US,D,20240327,000000,10.6651,10.8178,10.6651,10.7923,26104.8,0
+IAF.US,D,20240328,000000,10.7923,10.9196,10.7923,10.8433,29920.7,0
+IAF.US,D,20240401,000000,10.9196,10.9323,10.7669,10.8178,31291.8,0
+IAF.US,D,20240402,000000,10.6905,10.7414,10.6905,10.7159,19991.3,0
+IAF.US,D,20240403,000000,10.7414,10.8687,10.7033,10.8687,29586.8,0
+IAF.US,D,20240404,000000,10.9196,11.1029,10.8941,10.9196,70276.6,0
+IAF.US,D,20240405,000000,10.9451,11.0214,10.8433,10.9705,25608.9,0
+IAF.US,D,20240408,000000,11.0468,11.1487,11.0468,11.1359,45658.8,0
+IAF.US,D,20240409,000000,11.1487,11.2505,11.1232,11.1996,45350,0
+IAF.US,D,20240410,000000,10.9705,11.1232,10.9196,11.0978,34137.4,0
+IAF.US,D,20240411,000000,11.1232,11.1741,11.0214,11.1741,28014.5,0
+IAF.US,D,20240412,000000,11.0978,11.0978,10.6268,10.6651,40334.2,0
+IAF.US,D,20240415,000000,10.6396,10.843,10.4105,10.5123,34766.8,0
+IAF.US,D,20240416,000000,10.385,10.385,10.2942,10.385,41312.1,0
+IAF.US,D,20240417,000000,10.4614,10.7159,10.4614,10.6651,54767.2,0
+IAF.US,D,20240418,000000,10.6905,10.6905,10.5632,10.6141,20894.1,0
+IAF.US,D,20240419,000000,10.6141,10.7414,10.5887,10.6141,24590.6,0
+IAF.US,D,20240422,000000,10.6651,10.7669,10.6651,10.7159,25665.1,0
+IAF.US,D,20240423,000000,10.8433,10.9451,10.7414,10.8967,36167.4,0
+IAF.US,D,20240424,000000,10.9196,10.9578,10.8687,10.9196,18069.7,0
+IAF.US,D,20240425,000000,10.8178,10.8559,10.7669,10.7923,7309.78,0
+IAF.US,D,20240426,000000,10.8178,10.9196,10.6396,10.7414,22923.3,0
+IAF.US,D,20240429,000000,10.7414,10.9705,10.7414,10.9069,18465.3,0
+IAF.US,D,20240430,000000,10.8687,10.9639,10.6905,10.6905,11488.7,0
+IAF.US,D,20240501,000000,10.6905,10.7669,10.6141,10.6905,26769.1,0
+IAF.US,D,20240502,000000,10.7414,10.8433,10.7159,10.8178,19248,0
+IAF.US,D,20240503,000000,10.9196,10.9959,10.7923,10.8178,19130.5,0
+IAF.US,D,20240506,000000,10.8687,11.0214,10.8687,10.9959,18977.3,0
+IAF.US,D,20240507,000000,11.0468,11.1487,11.0468,11.1105,15634.3,0
+IAF.US,D,20240508,000000,11.0214,11.0723,10.9959,11.0723,8538.68,0
+IAF.US,D,20240509,000000,11.0214,11.1232,11.0214,11.0596,21521.5,0
+IAF.US,D,20240510,000000,11.1232,11.1487,11.0726,11.0978,8676.98,0
+IAF.US,D,20240513,000000,11.1232,11.225,11.1232,11.1487,26745.1,0
+IAF.US,D,20240514,000000,11.1996,11.2759,11.1741,11.2759,6974.27,0
+IAF.US,D,20240515,000000,11.3268,11.4286,11.2632,11.3778,28997.1,0
+IAF.US,D,20240516,000000,11.3778,11.4286,11.3778,11.4159,8972.02,0
+IAF.US,D,20240517,000000,11.4286,11.4541,11.4032,11.4032,15940.4,0
+IAF.US,D,20240520,000000,11.3778,11.4286,11.3778,11.4032,4113.37,0
+IAF.US,D,20240521,000000,11.3778,11.4286,11.365,11.3778,14347.3,0
+IAF.US,D,20240522,000000,11.3778,11.3778,11.1162,11.1685,16564.6,0
+IAF.US,D,20240523,000000,11.2208,11.2208,11.0116,11.0377,9334.47,0
+IAF.US,D,20240524,000000,11.1423,11.1947,11.1423,11.1423,7746.29,0
+IAF.US,D,20240528,000000,11.1947,11.3516,11.1423,11.1423,15933,0
+IAF.US,D,20240529,000000,10.9854,11.0377,10.8808,10.8808,13280,0
+IAF.US,D,20240530,000000,10.9331,10.9854,10.8808,10.9854,13498,0
+IAF.US,D,20240531,000000,11.0377,11.2943,10.9854,10.9854,12711.5,0
+IAF.US,D,20240603,000000,11.0116,11.2731,11.0116,11.1947,13288.1,0
+IAF.US,D,20240604,000000,11.1423,11.1423,11.0116,11.0639,14605.9,0
+IAF.US,D,20240605,000000,11.0639,11.247,11.0639,11.2339,19009.6,0
+IAF.US,D,20240606,000000,11.1947,11.3254,11.1892,11.2731,5884.75,0
+IAF.US,D,20240607,000000,11.2731,11.2993,11.2078,11.2208,7758.91,0
+IAF.US,D,20240610,000000,11.1947,11.2993,11.1947,11.2731,5120.48,0
+IAF.US,D,20240611,000000,11.2731,11.2993,11.1423,11.1423,8021.18,0
+IAF.US,D,20240612,000000,11.2993,11.3516,11.1947,11.2208,14546.3,0
+IAF.US,D,20240613,000000,11.2208,11.2208,11.077,11.1162,11144,0
+IAF.US,D,20240614,000000,11.09,11.1162,11.09,11.1162,4825.33,0
+IAF.US,D,20240617,000000,11.0639,11.1191,11.0273,11.0508,11125.2,0
+IAF.US,D,20240618,000000,11.0639,11.2731,11.0639,11.213,15535.4,0
+IAF.US,D,20240620,000000,11.247,11.2925,11.1947,11.2339,18119.9,0
+IAF.US,D,20240621,000000,11.2208,11.2208,11.1554,11.2208,10877.1,0
+IAF.US,D,20240624,000000,11.2731,11.3485,11.247,11.2993,11810.8,0
+IAF.US,D,20240625,000000,11.2993,11.3254,11.2208,11.3254,6875.36,0
+IAF.US,D,20240626,000000,11.3254,11.3254,11.1685,11.1947,14068,0
+IAF.US,D,20240627,000000,11.1685,11.2993,11.1685,11.2731,6560.32,0
+IAF.US,D,20240628,000000,11.3254,11.3516,11.299,11.3254,15566.7,0
+IAF.US,D,20240701,000000,11.3254,11.3254,11.2078,11.2078,10549.5,0
+IAF.US,D,20240702,000000,11.1423,11.247,11.0124,11.1815,30937.4,0
+IAF.US,D,20240703,000000,11.247,11.4562,11.247,11.3778,4191.43,0
+IAF.US,D,20240705,000000,11.4301,11.4301,11.3555,11.4039,10383.5,0
+IAF.US,D,20240708,000000,11.4039,11.4491,11.3516,11.3516,18013.6,0
+IAF.US,D,20240709,000000,11.3254,11.383,11.3254,11.3254,15157.2,0
+IAF.US,D,20240710,000000,11.4301,11.5478,11.4301,11.5085,10612.5,0
+IAF.US,D,20240711,000000,11.6393,11.6393,11.5347,11.5347,17195,0
+IAF.US,D,20240712,000000,11.6132,11.757,11.6132,11.7047,30176.9,0
+IAF.US,D,20240715,000000,11.7177,11.7701,11.6916,11.757,20698.3,0
+IAF.US,D,20240716,000000,11.6916,11.757,11.6916,11.7177,17240.2,0
+IAF.US,D,20240717,000000,11.6916,11.7439,11.6916,11.6916,23701.1,0
+IAF.US,D,20240718,000000,11.6654,11.7701,11.6393,11.6393,30573,0
+IAF.US,D,20240719,000000,11.6654,11.6654,11.5216,11.587,6262.11,0
+IAF.US,D,20240722,000000,11.6654,11.6654,11.5478,11.5608,11263.6,0
+IAF.US,D,20240723,000000,11.587,11.6375,11.5478,11.5608,11889.5,0
+IAF.US,D,20240724,000000,11.5085,11.5216,11.2993,11.3385,32919.7,0
+IAF.US,D,20240725,000000,11.2993,11.3984,11.259,11.2993,15274.2,0
+IAF.US,D,20240726,000000,11.4039,11.4562,11.3908,11.417,11872.7,0
+IAF.US,D,20240729,000000,11.4301,11.4301,11.3254,11.4039,16646.8,0
+IAF.US,D,20240730,000000,11.3778,11.4824,11.3778,11.4431,24431.3,0
+IAF.US,D,20240731,000000,11.5347,11.6615,11.5347,11.6132,33692,0
+IAF.US,D,20240801,000000,11.6132,11.6132,11.4562,11.4693,29384.7,0
+IAF.US,D,20240802,000000,11.4039,11.5216,11.2475,11.2993,5767.38,0
+IAF.US,D,20240805,000000,11.1162,11.1423,10.6715,10.7239,19394.2,0
+IAF.US,D,20240806,000000,10.7762,10.9854,10.7762,10.9592,42552,0
+IAF.US,D,20240807,000000,11.0377,11.1805,10.8285,10.8285,13898.2,0
+IAF.US,D,20240808,000000,10.907,11.1737,10.8677,11.1685,23402.9,0
+IAF.US,D,20240809,000000,11.1685,11.26,11.1685,11.2208,12715.3,0
+IAF.US,D,20240812,000000,11.1947,11.3254,11.1947,11.2993,13631.8,0
+IAF.US,D,20240813,000000,11.2993,11.4824,11.2993,11.4824,11012.1,0
+IAF.US,D,20240814,000000,11.4824,11.5056,11.4039,11.4039,13327.8,0
+IAF.US,D,20240815,000000,11.5085,11.6393,11.5083,11.6001,7797.91,0
+IAF.US,D,20240816,000000,11.6393,11.7701,11.6393,11.7701,21393.4,0
+IAF.US,D,20240819,000000,11.7701,11.9008,11.7701,11.8616,30485.4,0
+IAF.US,D,20240820,000000,11.8485,11.8747,11.7701,11.8485,7869.4,0
+IAF.US,D,20240821,000000,11.8747,11.927,11.8616,11.927,17842.7,0
+IAF.US,D,20240822,000000,11.927,11.927,11.7439,11.757,8668.08,0
+IAF.US,D,20240823,000000,11.8242,12.1198,11.8242,12.1198,18669.2,0
+IAF.US,D,20240826,000000,12.1467,12.1735,12.066,12.0929,23801.8,0
+IAF.US,D,20240827,000000,12.0392,12.066,11.9586,12.066,9620.38,0
+IAF.US,D,20240828,000000,12.066,12.1467,11.9854,12.0795,11715.7,0
+IAF.US,D,20240829,000000,12.1198,12.2273,12.0929,12.2273,6216.61,0
+IAF.US,D,20240830,000000,12.2273,12.2273,12.066,12.066,13373.9,0
+IAF.US,D,20240903,000000,12.0929,12.1217,11.8513,11.9854,19234,0
+IAF.US,D,20240904,000000,11.9048,12.0392,11.9048,11.9854,10401.4,0
+IAF.US,D,20240905,000000,12.0392,12.066,11.9451,11.9988,13325.2,0
+IAF.US,D,20240906,000000,11.9317,12.0929,11.7032,11.7973,30529,0
+IAF.US,D,20240909,000000,11.6092,11.9854,11.5823,11.9048,20930.5,0
+IAF.US,D,20240910,000000,11.9586,11.9586,11.7973,11.9048,10519.8,0
+IAF.US,D,20240911,000000,11.8779,11.9854,11.7167,11.9854,11162.4,0
+IAF.US,D,20240912,000000,12.0392,12.2004,12.0392,12.2004,9819.1,0
+IAF.US,D,20240913,000000,12.2004,12.2273,12.1467,12.1467,18339.5,0
+IAF.US,D,20240916,000000,12.2004,12.3348,12.1999,12.3348,11021,0
+IAF.US,D,20240917,000000,12.3885,12.3885,12.2542,12.3348,31273.9,0
+IAF.US,D,20240918,000000,12.3885,12.5497,12.2273,12.281,12148.1,0
+IAF.US,D,20240919,000000,12.5497,12.6304,12.496,12.5766,15846.6,0
+IAF.US,D,20240920,000000,12.496,12.5497,12.281,12.3617,24905.5,0
+IAF.US,D,20240923,000000,12.3885,12.496,12.3885,12.496,16537.7,0
+IAF.US,D,20240924,000000,12.5229,12.6035,12.3348,12.5901,28745,0
+IAF.US,D,20240925,000000,12.5497,12.6304,12.3617,12.3617,21095.4,0
+IAF.US,D,20240926,000000,12.496,12.6304,12.496,12.5766,15969.8,0
+IAF.US,D,20240927,000000,12.6304,12.7647,12.4691,12.6035,49041.5,0
+IAF.US,D,20240930,000000,12.6035,12.7379,12.5632,12.6573,19865.9,0
+IAF.US,D,20241001,000000,12.6035,12.6304,12.3885,12.5766,16236.2,0
+IAF.US,D,20241002,000000,12.5766,12.6304,12.4799,12.5766,7309.9,0
+IAF.US,D,20241003,000000,12.3885,12.4423,12.3617,12.4423,17869.5,0
+IAF.US,D,20241004,000000,12.3885,12.4559,12.281,12.3079,14661.1,0
+IAF.US,D,20241007,000000,12.3617,12.4691,12.2273,12.3079,13163.3,0
+IAF.US,D,20241008,000000,12.3079,12.3079,12.066,12.2004,25138.8,0
+IAF.US,D,20241009,000000,12.1735,12.2273,12.1467,12.2004,16647.1,0
+IAF.US,D,20241010,000000,12.2004,12.281,12.1467,12.281,17012.1,0
+IAF.US,D,20241011,000000,12.281,12.3617,12.2542,12.3079,144364,0
+IAF.US,D,20241014,000000,12.3348,12.3885,12.2004,12.3885,78707.9,0
+IAF.US,D,20241015,000000,12.4154,12.4154,12.3133,12.3617,29736.3,0
+IAF.US,D,20241016,000000,12.3617,12.4019,12.3079,12.3617,16696.2,0
+IAF.US,D,20241017,000000,12.3617,12.3617,12.3079,12.3348,21420.2,0
+IAF.US,D,20241018,000000,12.4154,12.4154,12.2542,12.3617,38312.2,0
+IAF.US,D,20241021,000000,12.3079,12.3617,12.2273,12.2542,27825.1,0
+IAF.US,D,20241022,000000,12.1467,12.2004,12.066,12.1467,31085.6,0
+IAF.US,D,20241023,000000,12.066,12.066,11.8914,12.0123,22856.2,0
+IAF.US,D,20241024,000000,12.066,12.066,11.9048,11.9854,15922.2,0
+IAF.US,D,20241025,000000,12.0123,12.066,11.9586,12.0123,37634.2,0
+IAF.US,D,20241028,000000,12.0392,12.1198,12.0392,12.0929,21313.1,0
+IAF.US,D,20241029,000000,12.0392,12.0929,11.9588,12.0123,28000.8,0
+IAF.US,D,20241030,000000,11.9586,12.066,11.8779,11.9317,16829.8,0
+IAF.US,D,20241031,000000,11.9048,11.9048,11.6629,11.7839,42906.7,0
+IAF.US,D,20241101,000000,11.8242,11.9317,11.8107,11.8914,20450.5,0
+IAF.US,D,20241104,000000,11.9048,11.9586,11.8244,11.8658,17035.9,0
+IAF.US,D,20241105,000000,11.9586,12.0929,11.9089,12.0929,9849.98,0
+IAF.US,D,20241106,000000,12.2004,12.2407,11.8779,12.0392,36316.1,0
+IAF.US,D,20241107,000000,12.1198,12.3584,12.1198,12.3079,8921.54,0
+IAF.US,D,20241108,000000,12.3079,12.3079,12.12,12.2273,25314.8,0
+IAF.US,D,20241111,000000,12.2004,12.2273,12.1467,12.2273,26847.6,0
+IAF.US,D,20241112,000000,12.1467,12.2966,12.066,12.1198,35343.1,0
+IAF.US,D,20241113,000000,12.0929,12.1198,12.0392,12.0929,17220.5,0
+IAF.US,D,20241114,000000,12.1733,12.1735,12.0795,12.0929,35273.1,0
+IAF.US,D,20241115,000000,12.1601,12.1601,12.066,12.0929,13220.6,0
+IAF.US,D,20241118,000000,12.0507,12.3348,12.0507,12.3348,39360.8,0
+IAF.US,D,20241119,000000,12.2273,12.3617,12.1735,12.3617,33125.2,0
+IAF.US,D,20241120,000000,12.3617,12.3617,12.2273,12.3348,27309.8,0
+IAF.US,D,20241121,000000,12.4316,12.4977,12.3796,12.4454,18976.4,0
+IAF.US,D,20241122,000000,12.4175,12.473,12.3901,12.4592,17214.8,0
+IAF.US,D,20241125,000000,12.5007,12.5837,12.4177,12.4316,28970.8,0
+IAF.US,D,20241126,000000,12.3624,12.3901,12.3074,12.3624,13331.7,0
+IAF.US,D,20241127,000000,12.4454,12.5284,12.4177,12.5007,17992.9,0
+IAF.US,D,20241129,000000,12.5422,12.6113,12.5007,12.6113,11108.4,0
+IAF.US,D,20241202,000000,12.6113,12.6113,12.5007,12.5284,19545.1,0
+IAF.US,D,20241203,000000,12.579,12.6113,12.5043,12.5145,15240.5,0
+IAF.US,D,20241204,000000,12.5007,12.5284,12.4454,12.4454,13033.8,0
+IAF.US,D,20241205,000000,12.473,12.5007,12.4454,12.5007,16730.2,0
+IAF.US,D,20241206,000000,12.4518,12.5837,12.3901,12.5284,50389,0
+IAF.US,D,20241209,000000,12.5818,12.6113,12.5284,12.5837,11550.6,0
+IAF.US,D,20241210,000000,12.473,12.5837,12.2518,12.3071,65505.5,0
+IAF.US,D,20241211,000000,12.3209,12.3209,12.2241,12.2518,8070.09,0
+IAF.US,D,20241212,000000,12.202,12.2933,11.9752,12.0305,40534.1,0
+IAF.US,D,20241213,000000,12.0582,12.0859,11.9476,12.0029,14833,0
+IAF.US,D,20241216,000000,11.9752,11.9752,11.8923,11.9199,34522.1,0
+IAF.US,D,20241217,000000,11.9224,12.0305,11.9199,12.0305,25909.3,0
+IAF.US,D,20241218,000000,12.0447,12.1412,11.671,11.6848,18162.5,0
+IAF.US,D,20241219,000000,11.7053,11.754,11.4912,11.5051,22582.4,0
+IAF.US,D,20241220,000000,11.4221,11.588,11.0902,11.588,42137.3,0
+IAF.US,D,20241223,000000,11.6862,11.8093,11.5361,11.8093,20446.5,0
+IAF.US,D,20241224,000000,11.7816,11.8646,11.7263,11.8646,12447,0
+IAF.US,D,20241226,000000,11.8646,11.8923,11.837,11.8784,11489.1,0
+IAF.US,D,20241227,000000,11.754,11.7678,11.5328,11.754,22105.8,0
+IAF.US,D,20241230,000000,11.754,11.837,11.6434,11.8093,33404.5,0
+IAF.US,D,20241231,000000,11.754,11.8646,11.5604,11.5883,19008.2,0
+IAF.US,D,20250102,000000,11.6987,11.6987,11.6019,11.671,8270.77,0
+IAF.US,D,20250103,000000,11.7263,11.837,11.7263,11.8232,15560.5,0
+IAF.US,D,20250106,000000,11.9382,12.0305,11.837,11.8508,24884.6,0
+IAF.US,D,20250107,000000,11.9976,12.0305,11.9199,11.9476,39259.5,0
+IAF.US,D,20250108,000000,11.9752,12.0579,11.9752,12.0029,13656.4,0
+IAF.US,D,20250110,000000,11.9199,11.9199,11.6987,11.7816,16298.1,0
+IAF.US,D,20250113,000000,11.6732,11.754,11.6572,11.754,33234.9,0
+IAF.US,D,20250114,000000,11.754,11.8508,11.7407,11.837,16690.5,0
+IAF.US,D,20250115,000000,12.0305,12.1412,12.0004,12.0859,31274.8,0
+IAF.US,D,20250116,000000,12.0757,12.1136,12.0444,12.072,17201.7,0
+IAF.US,D,20250117,000000,12.0444,12.0751,12.0029,12.0582,22649.7,0
+IAF.US,D,20250121,000000,12.1412,12.3624,12.1136,12.2933,25938.2,0
+IAF.US,D,20250122,000000,12.238,12.3348,12.2169,12.2241,16363.2,0
+IAF.US,D,20250123,000000,12.2241,12.3071,12.2241,12.2795,17087.8,0
+IAF.US,D,20250124,000000,12.2795,12.3594,12.2795,12.3348,41805.8,0
+IAF.US,D,20250127,000000,12.2241,12.3348,12.2241,12.3348,23489.2,0
+IAF.US,D,20250128,000000,12.2795,12.2795,12.1688,12.1827,22985.9,0
+IAF.US,D,20250129,000000,12.0305,12.2518,11.8923,12.1274,25997.2,0
+IAF.US,D,20250130,000000,12.2455,12.2656,12.1412,12.1412,24876.3,0
+IAF.US,D,20250131,000000,12.2106,12.2241,12.0305,12.0305,26067.3,0
+IAF.US,D,20250203,000000,12.0305,12.0305,11.8923,12.0029,82265.1,0
+IAF.US,D,20250204,000000,12.0582,12.155,12.0305,12.1412,28719.5,0
+IAF.US,D,20250205,000000,12.2241,12.2795,12.1965,12.2241,24639.8,0
+IAF.US,D,20250206,000000,12.1865,12.3229,12.1688,12.3071,26850.5,0
+IAF.US,D,20250207,000000,12.3071,12.3348,12.2244,12.2656,26592.3,0
+IAF.US,D,20250210,000000,12.2933,12.3345,12.2241,12.238,21486.8,0
+IAF.US,D,20250211,000000,12.254,12.254,12.1688,12.238,16804.7,0
+IAF.US,D,20250212,000000,12.1136,12.3624,12.1136,12.3348,31583.6,0
+IAF.US,D,20250213,000000,12.3071,12.3763,12.2795,12.3486,23919.9,0
+IAF.US,D,20250214,000000,12.3624,12.4155,12.3348,12.3624,29058.7,0
+IAF.US,D,20250218,000000,12.3304,12.3901,12.3209,12.3901,24670.5,0
+IAF.US,D,20250219,000000,12.1965,12.2241,12.0859,12.1965,45407.1,0
+IAF.US,D,20250220,000000,12.1688,12.4006,12.1688,12.2241,34411.5,0
+IAF.US,D,20250221,000000,12.281,12.281,12.082,12.0962,40170.9,0
+IAF.US,D,20250224,000000,12.3379,12.3379,12.0252,12.0252,16678.1,0
+IAF.US,D,20250225,000000,12.082,12.082,11.9399,11.9399,27969.7,0
+IAF.US,D,20250226,000000,11.943,11.943,11.8546,11.8546,30238.2,0
+IAF.US,D,20250227,000000,12.1388,12.1764,11.6556,11.7124,42410.2,0
+IAF.US,D,20250228,000000,11.7409,11.7409,11.5703,11.6556,23793.5,0
+IAF.US,D,20250303,000000,11.8316,11.9967,11.6698,11.684,31289.6,0
+IAF.US,D,20250304,000000,11.8119,11.8119,11.4992,11.5845,32083.5,0
+IAF.US,D,20250305,000000,11.8119,11.883,11.6556,11.8262,4805.43,0
+IAF.US,D,20250306,000000,11.7693,11.8404,11.7124,11.7124,26975.9,0
+IAF.US,D,20250307,000000,11.5703,11.6271,11.5134,11.5987,16313.3,0
+IAF.US,D,20250310,000000,11.5419,11.5987,11.4139,11.5419,43268.2,0
+IAF.US,D,20250311,000000,11.5419,11.5419,11.3821,11.485,29458.7,0
+IAF.US,D,20250312,000000,11.5419,11.5419,11.3429,11.3713,15855.3,0
+IAF.US,D,20250313,000000,11.286,11.34,11.089,11.2576,19387.4,0
+IAF.US,D,20250314,000000,11.3889,11.485,11.3429,11.485,13690.2,0
+IAF.US,D,20250317,000000,11.5419,11.7124,11.485,11.7124,9574.28,0
+IAF.US,D,20250318,000000,11.5703,11.5703,11.485,11.5134,12656.4,0
+IAF.US,D,20250319,000000,11.4566,11.5134,11.4566,11.4992,5124.13,0
+IAF.US,D,20250320,000000,11.3662,11.5703,11.311,11.5419,15501.1,0
+IAF.US,D,20250321,000000,11.4708,11.5419,11.4023,11.485,10998.5,0
+IAF.US,D,20250324,000000,11.5987,11.5987,11.485,11.5419,10474.7,0
+IAF.US,D,20250325,000000,11.5987,11.6271,11.5703,11.6271,4727.34,0
+IAF.US,D,20250326,000000,11.6271,11.7124,11.6271,11.6556,7230.48,0
+IAF.US,D,20250327,000000,11.5703,11.6271,11.5419,11.5703,9082.86,0
+IAF.US,D,20250328,000000,11.6274,11.6556,11.4282,11.5419,32890.8,0
+IAF.US,D,20250331,000000,11.4264,11.485,11.3432,11.4566,14890.1,0
+IAF.US,D,20250401,000000,11.4623,11.5134,11.3144,11.5134,39141,0
+IAF.US,D,20250402,000000,11.4566,11.485,11.431,11.485,15379,0
+IAF.US,D,20250403,000000,11.381,11.4478,11.2576,11.2576,26115.9,0
+IAF.US,D,20250404,000000,11.087,11.087,10.291,10.291,72900,0
+IAF.US,D,20250407,000000,9.94989,10.3024,9.52347,9.66561,50290.4,0
+IAF.US,D,20250408,000000,9.80775,10.3763,9.80775,9.8646,50741.4,0
+IAF.US,D,20250409,000000,9.92145,10.8312,9.83616,10.8027,51994.7,0
+IAF.US,D,20250410,000000,10.7459,10.9733,10.6037,10.8312,36221.7,0
+IAF.US,D,20250411,000000,10.7174,10.9307,10.7174,10.888,35629.3,0
+IAF.US,D,20250414,000000,11.0768,11.3429,11.0302,11.3429,23154.7,0
+IAF.US,D,20250415,000000,11.485,11.574,11.3386,11.3997,41854.5,0
+IAF.US,D,20250416,000000,11.5419,11.5419,11.286,11.3144,23917.4,0
+IAF.US,D,20250417,000000,11.4282,11.4566,11.3429,11.3713,18368.3,0
+IAF.US,D,20250421,000000,11.5521,11.5521,11.3429,11.3571,12405.9,0
+IAF.US,D,20250422,000000,11.3997,11.7122,11.3997,11.485,20010,0
+IAF.US,D,20250423,000000,11.6342,11.684,11.5561,11.5987,15879.9,0
+IAF.US,D,20250424,000000,11.684,11.7409,11.6556,11.7409,27001.6,0
+IAF.US,D,20250425,000000,11.7124,11.7409,11.6556,11.7124,28445.3,0
+IAF.US,D,20250428,000000,11.6414,11.7124,11.5987,11.6556,13915.7,0
+IAF.US,D,20250429,000000,11.7886,11.7886,11.7124,11.7693,18887.5,0
+IAF.US,D,20250430,000000,11.684,11.8546,11.684,11.8546,23770,0
+IAF.US,D,20250501,000000,11.8262,11.883,11.7409,11.7977,24890,0
+IAF.US,D,20250502,000000,11.9063,12.1047,11.9063,12.0536,29022.5,0
+IAF.US,D,20250505,000000,11.9683,12.0536,11.9683,11.9683,25058.5,0
+IAF.US,D,20250506,000000,11.9797,12.1104,11.9399,12.1104,8118.68,0
+IAF.US,D,20250507,000000,12.1184,12.1388,11.9683,12.0109,16839.2,0
+IAF.US,D,20250508,000000,11.8514,12.0252,11.8514,11.9399,17422.4,0
+IAF.US,D,20250509,000000,12.0536,12.1388,12.0536,12.082,10345.6,0
+IAF.US,D,20250512,000000,12.1957,12.279,12.1104,12.1104,13189.7,0
+IAF.US,D,20250513,000000,12.2241,12.3236,12.1673,12.281,19882.6,0
+IAF.US,D,20250514,000000,12.3322,12.3333,12.1673,12.1673,14986.1,0
+IAF.US,D,20250515,000000,12.2668,12.3379,12.2241,12.3379,8768.74,0
+IAF.US,D,20250516,000000,12.3072,12.3236,12.196,12.2526,14855.2,0
+IAF.US,D,20250519,000000,12.2273,12.3663,12.2239,12.3521,18580.1,0
+IAF.US,D,20250520,000000,12.3328,12.4516,12.3328,12.4229,19030.7,0
+IAF.US,D,20250521,000000,12.4061,12.4797,12.3379,12.3521,16916.2,0
+IAF.US,D,20250522,000000,12.3667,12.4398,12.3082,12.3959,9364.93,0
+IAF.US,D,20250523,000000,12.605,12.605,12.3082,12.5129,14293.1,0
+IAF.US,D,20250527,000000,12.6298,12.6883,12.5716,12.659,19044.5,0
+IAF.US,D,20250528,000000,12.4982,12.5714,12.469,12.5129,19544.9,0
+IAF.US,D,20250529,000000,12.4836,12.5714,12.4544,12.4544,27188,0
+IAF.US,D,20250530,000000,12.2498,12.6006,12.2498,12.6006,14234.6,0
+IAF.US,D,20250602,000000,12.6044,12.8052,12.6044,12.7175,22199.2,0
+IAF.US,D,20250603,000000,12.7175,12.8345,12.7175,12.8345,16491.4,0
+IAF.US,D,20250604,000000,12.776,12.9076,12.776,12.8637,15169.8,0
+IAF.US,D,20250605,000000,12.8345,12.9953,12.8345,12.9222,39877.9,0
+IAF.US,D,20250606,000000,12.9803,12.9806,12.8345,12.8929,9611.54,0
+IAF.US,D,20250609,000000,12.8336,12.9806,12.8336,12.8637,14526.7,0
+IAF.US,D,20250610,000000,13.0099,13.1268,12.9806,13.1268,19638.3,0
+IAF.US,D,20250611,000000,13.1268,13.2291,13.0976,13.1561,14768.9,0
+IAF.US,D,20250612,000000,12.8637,13.1853,12.8637,13.1853,20647,0
+IAF.US,D,20250613,000000,12.9953,13.1268,12.8929,13.0099,12249,0
+IAF.US,D,20250616,000000,13.1414,13.1824,13.0099,13.0683,8182.81,0
+IAF.US,D,20250617,000000,13.1122,13.1122,12.8956,12.9806,14734,0
+IAF.US,D,20250618,000000,13.0546,13.0546,12.9043,12.9222,5293.19,0
+IAF.US,D,20250620,000000,13.1853,13.1853,12.8637,12.9455,14451.1,0
+IAF.US,D,20250623,000000,12.9806,12.9806,12.7175,12.8637,19857.5,0
+IAF.US,D,20250624,000000,12.9806,13.0973,12.9526,13.0683,18179.5,0
+IAF.US,D,20250625,000000,12.9806,12.9953,12.9514,12.9806,8465.34,0
+IAF.US,D,20250626,000000,13.0683,13.2438,13.0192,13.0976,25182.5,0
+IAF.US,D,20250627,000000,13.0973,13.0973,12.9514,12.9514,12799,0
+IAF.US,D,20250630,000000,13.0099,13.0976,12.8929,13.0683,21230.5,0
+IAF.US,D,20250701,000000,13.1561,13.1853,13.0099,13.1853,6082.63,0
+IAF.US,D,20250702,000000,13.1654,13.1853,13.0976,13.1853,19028.8,0
+IAF.US,D,20250703,000000,13.2145,13.2145,13.1707,13.1853,5763.84,0
+IAF.US,D,20250707,000000,13.0099,13.1561,12.9742,13.0537,37578.7,0
+IAF.US,D,20250708,000000,13.0976,13.1561,13.0245,13.1561,9633.77,0
+IAF.US,D,20250709,000000,13.1853,13.1856,13.0976,13.0976,9325.25,0
+IAF.US,D,20250710,000000,13.1853,13.3315,13.1268,13.2584,23328.3,0
+IAF.US,D,20250711,000000,13.2145,13.2145,13.0683,13.0976,8611.39,0
+IAF.US,D,20250714,000000,12.8929,13.0976,12.8929,13.0537,20464,0
+IAF.US,D,20250715,000000,13.0602,13.0683,12.8929,12.8929,18625.5,0
+IAF.US,D,20250716,000000,13.0537,13.0537,12.8929,13.0391,16001,0
+IAF.US,D,20250717,000000,12.9806,13.0683,12.9806,13.0391,8485.18,0
+IAF.US,D,20250718,000000,13.2291,13.2394,13.1268,13.1853,5481.66,0
+IAF.US,D,20250721,000000,13.2145,13.2145,13.1561,13.1561,23324.2,0
+IAF.US,D,20250722,000000,13.104,13.1853,13.0683,13.1268,33040.8,0
+IAF.US,D,20250723,000000,13.1867,13.2613,13.1268,13.2145,15401.7,0
+IAF.US,D,20250724,000000,13.2169,13.2438,13.0976,13.1561,12493.9,0
+IAF.US,D,20250725,000000,13.0683,13.1268,13.0099,13.0391,12447.4,0
+IAF.US,D,20250728,000000,13.0099,13.0391,12.9651,13.0391,10298,0
+IAF.US,D,20250729,000000,13.0683,13.0683,13.0099,13.0391,19529.5,0
+IAF.US,D,20250730,000000,13.0099,13.1268,12.9806,13.0391,23459.3,0
+IAF.US,D,20250731,000000,13.1063,13.1268,12.9806,13.0099,10518.3,0
+IAF.US,D,20250801,000000,12.9739,13.0099,12.8929,12.9806,10847.7,0
+IAF.US,D,20250804,000000,13.0187,13.0976,13.0187,13.0391,9857.13,0
+IAF.US,D,20250805,000000,13.1534,13.2438,13.1268,13.2438,19145.4,0
+IAF.US,D,20250806,000000,13.273,13.4045,13.2438,13.3896,12799.4,0
+IAF.US,D,20250807,000000,13.4338,13.4777,13.4045,13.4484,19328.4,0
+IAF.US,D,20250808,000000,13.4484,13.5069,13.4484,13.5069,13366.2,0
+IAF.US,D,20250811,000000,13.4192,13.5048,13.3899,13.4777,21725.5,0
+IAF.US,D,20250812,000000,13.5083,13.5653,13.4484,13.5361,46707.6,0
+IAF.US,D,20250813,000000,13.5215,13.5653,13.4484,13.5069,34601.2,0
+IAF.US,D,20250814,000000,13.3899,13.4777,13.3607,13.4777,12368.7,0
+IAF.US,D,20250815,000000,13.5943,13.5943,13.5072,13.5361,26602.4,0
+IAF.US,D,20250818,000000,13.5127,13.6238,13.5069,13.6238,23431.9,0
+IAF.US,D,20250819,000000,13.5946,13.6531,13.5174,13.58,24248.4,0
+IAF.US,D,20250820,000000,13.5069,13.6531,13.4923,13.6531,14090.6,0
+IAF.US,D,20250821,000000,13.5946,13.77,13.5946,13.77,21803.1,0
+IAF.US,D,20250822,000000,13.62,13.95,13.53,13.92,42276.3,0
+IAF.US,D,20250825,000000,13.7541,13.83,13.08,13.77,45654.6,0
+IAF.US,D,20250826,000000,13.74,13.74,13.6203,13.725,14321.9,0
+IAF.US,D,20250827,000000,13.683,13.77,13.59,13.77,17536.6,0
+IAF.US,D,20250828,000000,13.74,13.86,13.74,13.845,14348.3,0
+IAF.US,D,20250829,000000,13.8,13.89,13.77,13.89,14105.3,0
+IAF.US,D,20250902,000000,13.743,13.743,13.56,13.68,19779.6,0
+IAF.US,D,20250903,000000,13.68,13.74,13.5,13.59,16469.9,0
+IAF.US,D,20250904,000000,13.605,13.71,13.5813,13.65,8994.99,0
+IAF.US,D,20250905,000000,13.71,13.74,13.62,13.62,16421.9,0
+IAF.US,D,20250908,000000,13.5975,13.77,13.5957,13.755,5208.66,0
+IAF.US,D,20250909,000000,13.74,13.77,13.7016,13.77,7925.99,0
+IAF.US,D,20250910,000000,13.74,13.86,13.74,13.8,10205.9,0
+IAF.US,D,20250911,000000,13.8,13.95,13.8,13.95,14320.3,0
+IAF.US,D,20250912,000000,13.95,13.95,13.8,13.86,16386.9,0
+IAF.US,D,20250915,000000,13.8663,13.92,13.8,13.86,6035.33,0
+IAF.US,D,20250916,000000,13.8195,13.86,13.62,13.86,25785.6,0
+IAF.US,D,20250917,000000,13.86,13.95,13.83,13.89,12684.3,0
+IAF.US,D,20250918,000000,13.71,13.8,13.56,13.77,21217.9,0
+IAF.US,D,20250919,000000,13.77,13.8,13.62,13.74,9142.33,0
+IAF.US,D,20250922,000000,13.74,13.77,13.65,13.65,33272.6,0
+IAF.US,D,20250923,000000,13.6908,13.7397,13.62,13.65,10234.3,0
+IAF.US,D,20250924,000000,13.566,13.6836,13.5,13.503,16102.9,0
+IAF.US,D,20250925,000000,13.56,13.56,13.47,13.53,14725.9,0
+IAF.US,D,20250926,000000,13.56,13.62,13.47,13.56,19135.6,0
+IAF.US,D,20250929,000000,13.7013,13.8,13.62,13.77,13898.9,0
+IAF.US,D,20250930,000000,13.8,13.86,13.74,13.77,11410.6,0
+IAF.US,D,20251001,000000,13.8504,13.95,13.8117,13.95,6091.66,0
+IAF.US,D,20251002,000000,13.92,13.98,13.8,13.89,27546.6,0
+IAF.US,D,20251003,000000,13.95,14.01,13.92,14.01,19222.6,0
+IAF.US,D,20251006,000000,13.8129,14.04,13.8129,13.98,19979.3,0
+IAF.US,D,20251007,000000,13.9185,14.04,13.83,13.89,18290.6,0
+IAF.US,D,20251008,000000,13.83,13.98,13.8,13.86,7838.66,0
+IAF.US,D,20251009,000000,13.7706,13.8003,13.59,13.65,19377.3,0
+IAF.US,D,20251010,000000,13.65,13.6755,13.14,13.32,31765.9,0
+IAF.US,D,20251013,000000,13.17,13.4355,13.11,13.2,29586.6,0
+IAF.US,D,20251014,000000,13.3824,13.3824,13.08,13.17,26606.6,0
+IAF.US,D,20251015,000000,13.29,13.53,13.26,13.47,8724.33,0
+IAF.US,D,20251016,000000,13.6386,13.68,13.5,13.62,7377.99,0
+IAF.US,D,20251017,000000,13.44,13.74,13.44,13.5621,10969.6,0
+IAF.US,D,20251020,000000,13.65,13.77,13.56,13.74,15067.6,0
+IAF.US,D,20251021,000000,13.71,13.77,13.65,13.68,17801.9,0
+IAF.US,D,20251022,000000,13.68,13.71,13.62,13.71,12144.6,0
+IAF.US,D,20251023,000000,14.0593,14.15,13.3201,13.45,16405,0
+IAF.US,D,20251024,000000,13.4,13.5,13.36,13.455,52620,0
+IAF.US,D,20251027,000000,13.51,13.72,13.45,13.66,46578,0
+IAF.US,D,20251028,000000,13.61,13.75,13.56,13.7443,18654,0
+IAF.US,D,20251029,000000,13.771,13.771,13.58,13.67,29723,0
+IAF.US,D,20251030,000000,13.54,13.61,13.53,13.61,2079,0
+IAF.US,D,20251031,000000,13.5796,13.65,13.47,13.5599,16163,0
+IAF.US,D,20251103,000000,13.46,13.68,13.44,13.68,9875,0
+IAF.US,D,20251104,000000,13.55,13.55,13.3079,13.39,20449,0
+IAF.US,D,20251105,000000,13.5,13.5,13.31,13.332,22880,0
+IAF.US,D,20251106,000000,13.305,13.33,13.2107,13.33,10561,0
+IAF.US,D,20251107,000000,13.1675,13.4,13.16,13.39,21217,0
+IAF.US,D,20251110,000000,13.41,13.6,13.4,13.6,11897,0
+IAF.US,D,20251111,000000,13.61,13.63,13.5334,13.63,10207,0
+IAF.US,D,20251112,000000,13.63,13.68,13.6199,13.67,5194,0
+IAF.US,D,20251113,000000,13.495,13.54,13.3001,13.32,17878,0
+IAF.US,D,20251114,000000,13.28,13.4195,13.2,13.22,14345,0
+IAF.US,D,20251117,000000,13.11,13.24,12.835,12.9,32555,0
+IAF.US,D,20251118,000000,12.9414,13.15,12.66,12.66,17690,0
+IAF.US,D,20251119,000000,12.78,12.85,12.6,12.84,13284,0
+IAF.US,D,20251120,000000,13,13,12.67,12.67,15326,0
+IAF.US,D,20251121,000000,12.2601,12.4745,12.2601,12.4606,10921,0
+IAF.US,D,20251124,000000,12.5177,12.52,12.38,12.46,14199,0
+IAF.US,D,20251125,000000,12.32,12.5751,12.32,12.52,8118,0
+IAF.US,D,20251126,000000,12.5536,12.66,12.5401,12.66,19957,0
+IAF.US,D,20251128,000000,12.68,12.68,12.6,12.63,21582,0
+IAF.US,D,20251201,000000,12.6,12.6446,12.51,12.51,38291,0
+IAF.US,D,20251202,000000,12.49,12.5992,12.48,12.59,7069,0
+IAF.US,D,20251203,000000,12.58,12.7,12.58,12.7,10630,0
+IAF.US,D,20251204,000000,12.7,12.73,12.615,12.68,27744,0
+IAF.US,D,20251205,000000,12.68,12.75,12.65,12.7,16557,0
+IAF.US,D,20251208,000000,12.6715,12.74,12.607,12.65,10457,0
+IAF.US,D,20251209,000000,12.6385,12.7,12.62,12.69,13793,0
+IAF.US,D,20251210,000000,12.7076,12.83,12.665,12.81,9397,0
+IAF.US,D,20251211,000000,12.78,12.8,12.72,12.8,35763,0
+IAF.US,D,20251212,000000,12.8401,12.94,12.78,12.81,20536,0
+IAF.US,D,20251215,000000,12.81,12.86,12.731,12.79,23586,0
+IAF.US,D,20251216,000000,12.7775,13.06,12.685,13.06,26632,0
+IAF.US,D,20251217,000000,12.804,12.94,12.804,12.85,10058,0
+IAF.US,D,20251218,000000,12.95,13.01,12.78,12.8201,13093,0
+IAF.US,D,20251219,000000,12.76,12.87,12.74,12.79,11036,0
+IAF.US,D,20251222,000000,12.79,12.865,12.78,12.8,12835,0
+IAF.US,D,20251223,000000,13.0799,13.19,12.93,13.02,33644,0
+IAF.US,D,20251224,000000,13,13.09,12.99,13.04,8394,0
+IAF.US,D,20251226,000000,13.05,13.14,13.01,13.14,11628,0
+IAF.US,D,20251229,000000,13.064,13.0899,13.02,13.05,15755,0
+IAF.US,D,20251230,000000,13.05,13.05,13.026,13.04,19350,0
+IAF.US,D,20251231,000000,12.9901,13.01,12.92,12.92,19867,0
+IAF.US,D,20260102,000000,12.98,13.08,12.9,12.95,23338,0
+IAF.US,D,20260105,000000,12.8925,13.12,12.7189,13,29684,0
+IAF.US,D,20260106,000000,12.7805,12.96,12.7805,12.96,20773,0
+IAF.US,D,20260107,000000,13.12,13.15,12.9,13.01,13392,0
+IAF.US,D,20260108,000000,12.94,12.99,12.91,12.96,14861,0
+IAF.US,D,20260109,000000,12.92,13.02,12.89,12.95,14175,0
+IAF.US,D,20260112,000000,12.91,12.98,12.8501,12.95,15798,0
+IAF.US,D,20260113,000000,12.99,13.12,12.98,13.05,31367,0
+IAF.US,D,20260114,000000,13.14,13.35,13.07,13.19,21290,0
+IAF.US,D,20260115,000000,13.1,13.23,13.0806,13.19,26925,0
+IAF.US,D,20260116,000000,13.185,13.31,13.15,13.26,44657,0
+IAF.US,D,20260120,000000,13.1072,13.18,13.1072,13.13,26526,0
+IAF.US,D,20260121,000000,13.2075,13.285,13.19,13.26,14300,0
+IAF.US,D,20260122,000000,13.305,13.43,13.2894,13.43,6319,0
+IAF.US,D,20260123,000000,13.407,13.72,13.407,13.63,16920,0
+IAF.US,D,20260126,000000,13.675,13.846,13.675,13.8,18561,0
+IAF.US,D,20260127,000000,13.84,14.12,13.835,14.12,54429,0
+IAF.US,D,20260128,000000,14.04,14.19,14.03,14.19,24181,0
+IAF.US,D,20260129,000000,14.23,14.36,14.22,14.36,137075,0
+IAF.US,D,20260130,000000,13.8891,14.2,13.8891,13.97,9011,0
+IAF.US,D,20260202,000000,14.17,14.17,13.91,13.96,16814,0
+IAF.US,D,20260203,000000,13.85,14.23,13.85,14.23,53202,0
+IAF.US,D,20260204,000000,14.2101,14.375,14.19,14.23,18793,0
+IAF.US,D,20260205,000000,14,14.04,13.76,13.77,28618,0
+IAF.US,D,20260206,000000,13.625,13.96,13.625,13.96,8667,0
+IAF.US,D,20260209,000000,14.02,14.36,13.96,14.3,44113,0
+IAF.US,D,20260210,000000,14.3,14.3756,14.19,14.19,19282,0
+IAF.US,D,20260211,000000,14.42,14.54,14.2901,14.48,57556,0
+IAF.US,D,20260212,000000,14.45,14.54,14.11,14.27,24770,0
+IAF.US,D,20260213,000000,14.31,14.31,14.11,14.19,15024,0
+IAF.US,D,20260217,000000,14.1551,14.22,14.01,14.19,32107,0
+IAF.US,D,20260218,000000,14.19,14.3,14.15,14.189,30337,0
diff --git a/daily/us/nysemkt stocks/iaux.us.txt b/daily/us/nysemkt stocks/iaux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dedd98eb0b0116b021fbd78e031914dad04a88ee
--- /dev/null
+++ b/daily/us/nysemkt stocks/iaux.us.txt	
@@ -0,0 +1,940 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAUX.US,D,20220520,000000,2.69,2.7174,2.5801,2.63,29071,0
+IAUX.US,D,20220523,000000,2.65,2.8481,2.65,2.72,33440,0
+IAUX.US,D,20220524,000000,2.9,2.9,2.67,2.73,104508,0
+IAUX.US,D,20220525,000000,2.72,2.74,2.64,2.69,116269,0
+IAUX.US,D,20220526,000000,2.61,2.7,2.61,2.6495,55285,0
+IAUX.US,D,20220527,000000,2.76,2.76,2.5969,2.63,135447,0
+IAUX.US,D,20220531,000000,2.75,2.75,2.43,2.43,265027,0
+IAUX.US,D,20220601,000000,2.63,2.63,2.45,2.51,163095,0
+IAUX.US,D,20220602,000000,2.53,2.67,2.53,2.65,79631,0
+IAUX.US,D,20220603,000000,2.65,2.65,2.53,2.5401,24833,0
+IAUX.US,D,20220606,000000,2.6,2.6,2.48,2.51,131189,0
+IAUX.US,D,20220607,000000,2.49,2.52,2.46,2.51,219488,0
+IAUX.US,D,20220608,000000,2.53,2.562,2.5199,2.54,163380,0
+IAUX.US,D,20220609,000000,2.54,2.5401,2.37,2.3835,54256,0
+IAUX.US,D,20220610,000000,2.39,2.39,2.18,2.3258,493489,0
+IAUX.US,D,20220613,000000,2.32,2.32,2.22,2.27,312671,0
+IAUX.US,D,20220614,000000,2.19,2.22,2.15,2.17,38393,0
+IAUX.US,D,20220615,000000,2.2,2.3099,2.18,2.23,34729,0
+IAUX.US,D,20220616,000000,2.2,2.26,2.12,2.24,112272,0
+IAUX.US,D,20220617,000000,2.22,2.26,2.19,2.24,26042,0
+IAUX.US,D,20220621,000000,2.21,2.27,2.2,2.2299,22870,0
+IAUX.US,D,20220622,000000,2.21,2.22,2.16,2.18,82599,0
+IAUX.US,D,20220623,000000,2.18,2.18,1.99,2.01,136422,0
+IAUX.US,D,20220624,000000,2.13,2.13,2.01,2.06,50341,0
+IAUX.US,D,20220627,000000,2.09,2.09,2.01,2.0545,52568,0
+IAUX.US,D,20220628,000000,2.1,2.1,1.8486,1.91,244525,0
+IAUX.US,D,20220629,000000,1.97,1.97,1.86,1.895,75610,0
+IAUX.US,D,20220630,000000,1.93,1.93,1.765,1.81,146239,0
+IAUX.US,D,20220701,000000,1.8,1.87,1.75,1.87,121999,0
+IAUX.US,D,20220705,000000,1.9,1.9,1.7,1.76,174225,0
+IAUX.US,D,20220706,000000,1.76,1.76,1.62,1.67,351899,0
+IAUX.US,D,20220707,000000,1.8,1.8,1.6701,1.74,78986,0
+IAUX.US,D,20220708,000000,1.7,1.75,1.6588,1.695,100111,0
+IAUX.US,D,20220711,000000,1.7,1.7,1.62,1.66,73609,0
+IAUX.US,D,20220712,000000,1.7,1.71,1.59,1.66,293223,0
+IAUX.US,D,20220713,000000,1.65,1.79,1.62,1.71,166984,0
+IAUX.US,D,20220714,000000,1.7,1.7,1.57,1.5701,229426,0
+IAUX.US,D,20220715,000000,1.62,1.67,1.52,1.64,337695,0
+IAUX.US,D,20220718,000000,1.67,1.7,1.65,1.66,82170,0
+IAUX.US,D,20220719,000000,1.69,1.705,1.65,1.67,69635,0
+IAUX.US,D,20220720,000000,1.68,1.68,1.59,1.59,86787,0
+IAUX.US,D,20220721,000000,1.59,1.74,1.58,1.72,148869,0
+IAUX.US,D,20220722,000000,1.75,1.82,1.69,1.69,104787,0
+IAUX.US,D,20220725,000000,1.7,1.7,1.6199,1.64,99106,0
+IAUX.US,D,20220726,000000,1.65,1.7091,1.65,1.68,42709,0
+IAUX.US,D,20220727,000000,1.69,1.82,1.66,1.82,116897,0
+IAUX.US,D,20220728,000000,1.91,1.92,1.84,1.89,121822,0
+IAUX.US,D,20220729,000000,1.93,1.93,1.8289,1.9,171612,0
+IAUX.US,D,20220801,000000,1.91,1.95,1.83,1.94,100316,0
+IAUX.US,D,20220802,000000,2,2,1.85,1.87,224899,0
+IAUX.US,D,20220803,000000,1.92,1.9383,1.78,1.79,157986,0
+IAUX.US,D,20220804,000000,1.85,1.99,1.8201,1.95,156192,0
+IAUX.US,D,20220805,000000,1.94,1.94,1.84,1.94,97555,0
+IAUX.US,D,20220808,000000,1.96,2.0106,1.9496,1.96,124807,0
+IAUX.US,D,20220809,000000,1.97,2.0201,1.935,2.0199,69730,0
+IAUX.US,D,20220810,000000,2.06,2.3,2.04,2.14,305208,0
+IAUX.US,D,20220811,000000,2.12,2.16,2.05,2.09,71725,0
+IAUX.US,D,20220812,000000,2.0733,2.115,2.05,2.1,112609,0
+IAUX.US,D,20220815,000000,2.06,2.06,1.97,2,51897,0
+IAUX.US,D,20220816,000000,2.02,2.08,1.9393,2.06,190426,0
+IAUX.US,D,20220817,000000,2.07,2.1,1.905,1.97,115103,0
+IAUX.US,D,20220818,000000,1.99,2.1,1.9707,2.07,153630,0
+IAUX.US,D,20220819,000000,2.0545,2.0545,1.9,1.91,130330,0
+IAUX.US,D,20220822,000000,1.92,1.95,1.89,1.93,141046,0
+IAUX.US,D,20220823,000000,2.01,2.07,1.97,1.98,139321,0
+IAUX.US,D,20220824,000000,1.98,2.04,1.9793,2,86686,0
+IAUX.US,D,20220825,000000,2.04,2.04,1.95,1.99,80610,0
+IAUX.US,D,20220826,000000,2,2.03,1.86,1.87,170767,0
+IAUX.US,D,20220829,000000,1.85,1.99,1.85,1.99,217470,0
+IAUX.US,D,20220830,000000,2,2,1.83,1.83,178194,0
+IAUX.US,D,20220831,000000,1.84,1.87,1.78,1.81,180102,0
+IAUX.US,D,20220901,000000,1.81,1.81,1.69,1.7,133203,0
+IAUX.US,D,20220902,000000,1.72,1.835,1.72,1.79,144171,0
+IAUX.US,D,20220906,000000,1.84,1.84,1.695,1.7,61333,0
+IAUX.US,D,20220907,000000,1.7,1.775,1.68,1.75,258223,0
+IAUX.US,D,20220908,000000,1.75,1.77,1.7,1.74,130176,0
+IAUX.US,D,20220909,000000,1.76,1.86,1.76,1.83,111577,0
+IAUX.US,D,20220912,000000,1.91,1.91,1.84,1.875,59420,0
+IAUX.US,D,20220913,000000,1.85,1.85,1.7749,1.81,103313,0
+IAUX.US,D,20220914,000000,1.83,1.86,1.79,1.83,70216,0
+IAUX.US,D,20220915,000000,1.85,1.85,1.77,1.83,77542,0
+IAUX.US,D,20220916,000000,1.78,1.82,1.74,1.77,95789,0
+IAUX.US,D,20220919,000000,1.82,1.82,1.705,1.75,94261,0
+IAUX.US,D,20220920,000000,1.74,1.76,1.7,1.76,55906,0
+IAUX.US,D,20220921,000000,1.8,1.8197,1.73,1.77,153375,0
+IAUX.US,D,20220922,000000,1.8,1.8,1.7295,1.74,135970,0
+IAUX.US,D,20220923,000000,1.71,1.71,1.61,1.63,171531,0
+IAUX.US,D,20220926,000000,1.64,1.64,1.53,1.56,353802,0
+IAUX.US,D,20220927,000000,1.57,1.61,1.54,1.58,83428,0
+IAUX.US,D,20220928,000000,1.59,1.69,1.59,1.65,406694,0
+IAUX.US,D,20220929,000000,1.65,1.69,1.605,1.66,95405,0
+IAUX.US,D,20220930,000000,1.7,1.8,1.67,1.75,80891,0
+IAUX.US,D,20221003,000000,1.8,1.91,1.8,1.91,220623,0
+IAUX.US,D,20221004,000000,1.96,1.985,1.9,1.9175,102980,0
+IAUX.US,D,20221005,000000,1.93,1.975,1.8501,1.975,124073,0
+IAUX.US,D,20221006,000000,2,2.04,1.905,2.02,235446,0
+IAUX.US,D,20221007,000000,2.02,2.065,1.94,1.99,366678,0
+IAUX.US,D,20221010,000000,2.01,2.19,1.98,2.03,218076,0
+IAUX.US,D,20221011,000000,2.06,2.06,1.91,1.95,278342,0
+IAUX.US,D,20221012,000000,1.98,1.98,1.91,1.96,225757,0
+IAUX.US,D,20221013,000000,1.94,1.9699,1.83,1.93,244927,0
+IAUX.US,D,20221014,000000,1.93,1.9436,1.76,1.77,206237,0
+IAUX.US,D,20221017,000000,1.87,1.8799,1.76,1.77,111869,0
+IAUX.US,D,20221018,000000,1.79,1.86,1.73,1.73,173156,0
+IAUX.US,D,20221019,000000,1.73,1.76,1.69,1.74,249818,0
+IAUX.US,D,20221020,000000,1.74,1.8199,1.73,1.77,141738,0
+IAUX.US,D,20221021,000000,1.77,1.9201,1.75,1.92,130701,0
+IAUX.US,D,20221024,000000,2,2,1.76,1.8,466405,0
+IAUX.US,D,20221025,000000,1.78,1.79,1.73,1.76,635472,0
+IAUX.US,D,20221026,000000,1.81,1.81,1.64,1.66,945712,0
+IAUX.US,D,20221027,000000,1.69,1.7,1.625,1.69,650169,0
+IAUX.US,D,20221028,000000,1.7,1.7,1.63,1.69,404198,0
+IAUX.US,D,20221031,000000,1.69,1.7058,1.67,1.69,269712,0
+IAUX.US,D,20221101,000000,1.73,1.81,1.71,1.78,411459,0
+IAUX.US,D,20221102,000000,1.78,1.82,1.65,1.66,329590,0
+IAUX.US,D,20221103,000000,1.67,1.68,1.59,1.63,562890,0
+IAUX.US,D,20221104,000000,1.71,1.785,1.71,1.76,377593,0
+IAUX.US,D,20221107,000000,1.76,1.85,1.73,1.85,420399,0
+IAUX.US,D,20221108,000000,1.89,1.98,1.82,1.96,327220,0
+IAUX.US,D,20221109,000000,1.88,1.9971,1.88,1.96,228787,0
+IAUX.US,D,20221110,000000,2.02,2.145,2.02,2.14,463972,0
+IAUX.US,D,20221111,000000,2.15,2.1591,2.09,2.13,113122,0
+IAUX.US,D,20221114,000000,2.12,2.22,2.07,2.215,267860,0
+IAUX.US,D,20221115,000000,2.51,2.55,2.29,2.34,1043624,0
+IAUX.US,D,20221116,000000,2.49,2.525,2.32,2.42,1069464,0
+IAUX.US,D,20221117,000000,2.46,2.46,2.32,2.4,569796,0
+IAUX.US,D,20221118,000000,2.44,2.57,2.41,2.55,533338,0
+IAUX.US,D,20221121,000000,2.6,2.6,2.46,2.54,530531,0
+IAUX.US,D,20221122,000000,2.54,2.63,2.515,2.63,547468,0
+IAUX.US,D,20221123,000000,2.63,2.8,2.58,2.74,751737,0
+IAUX.US,D,20221125,000000,2.78,2.78,2.6799,2.71,380178,0
+IAUX.US,D,20221128,000000,2.73,2.73,2.5318,2.57,618017,0
+IAUX.US,D,20221129,000000,2.64,2.74,2.6,2.73,641144,0
+IAUX.US,D,20221130,000000,2.8,2.8499,2.67,2.84,627121,0
+IAUX.US,D,20221201,000000,2.89,3,2.8599,2.94,842852,0
+IAUX.US,D,20221202,000000,2.91,2.97,2.8699,2.93,604444,0
+IAUX.US,D,20221205,000000,2.92,2.92,2.65,2.7,1049571,0
+IAUX.US,D,20221206,000000,2.8,2.8,2.59,2.62,1187050,0
+IAUX.US,D,20221207,000000,2.65,2.7699,2.625,2.76,894379,0
+IAUX.US,D,20221208,000000,2.76,2.83,2.74,2.77,667516,0
+IAUX.US,D,20221209,000000,2.77,2.8199,2.66,2.68,620145,0
+IAUX.US,D,20221212,000000,2.68,2.73,2.66,2.73,295012,0
+IAUX.US,D,20221213,000000,2.8,2.8799,2.72,2.77,738530,0
+IAUX.US,D,20221214,000000,2.8,2.825,2.72,2.81,497513,0
+IAUX.US,D,20221215,000000,2.74,2.7501,2.65,2.67,494622,0
+IAUX.US,D,20221216,000000,2.67,2.7699,2.65,2.76,361845,0
+IAUX.US,D,20221219,000000,2.77,2.815,2.56,2.6,737234,0
+IAUX.US,D,20221220,000000,2.67,2.84,2.6328,2.78,807616,0
+IAUX.US,D,20221221,000000,2.79,2.9,2.79,2.86,705198,0
+IAUX.US,D,20221222,000000,2.84,2.84,2.74,2.83,520942,0
+IAUX.US,D,20221223,000000,2.84,2.89,2.74,2.89,569416,0
+IAUX.US,D,20221227,000000,2.95,3.18,2.95,3.045,1198839,0
+IAUX.US,D,20221228,000000,3.05,3.05,2.86,2.88,794565,0
+IAUX.US,D,20221229,000000,2.93,2.93,2.84,2.89,453893,0
+IAUX.US,D,20221230,000000,2.91,2.91,2.79,2.82,475624,0
+IAUX.US,D,20230103,000000,2.87,3.01,2.85,2.98,728416,0
+IAUX.US,D,20230104,000000,3.03,3.14,2.92,2.95,983562,0
+IAUX.US,D,20230105,000000,2.95,2.95,2.7,2.79,2106306,0
+IAUX.US,D,20230106,000000,2.89,2.925,2.79,2.86,859881,0
+IAUX.US,D,20230109,000000,2.92,2.9399,2.76,2.78,616185,0
+IAUX.US,D,20230110,000000,2.79,2.83,2.75,2.83,353433,0
+IAUX.US,D,20230111,000000,2.85,2.86,2.735,2.79,490386,0
+IAUX.US,D,20230112,000000,2.84,2.91,2.76,2.8,651227,0
+IAUX.US,D,20230113,000000,2.79,2.89,2.77,2.8,938878,0
+IAUX.US,D,20230117,000000,2.79,2.81,2.69,2.69,592514,0
+IAUX.US,D,20230118,000000,2.75,2.78,2.7029,2.75,375746,0
+IAUX.US,D,20230119,000000,2.75,2.87,2.74,2.82,708933,0
+IAUX.US,D,20230120,000000,2.8,2.82,2.74,2.81,684295,0
+IAUX.US,D,20230123,000000,2.78,2.794,2.7,2.74,816365,0
+IAUX.US,D,20230124,000000,2.74,2.8499,2.675,2.83,1962276,0
+IAUX.US,D,20230125,000000,2.83,2.84,2.75,2.8,1260214,0
+IAUX.US,D,20230126,000000,2.83,2.83,2.66,2.76,1454338,0
+IAUX.US,D,20230127,000000,2.77,2.77,2.65,2.66,594355,0
+IAUX.US,D,20230130,000000,2.69,2.69,2.6,2.63,600925,0
+IAUX.US,D,20230131,000000,2.63,2.705,2.61,2.68,392031,0
+IAUX.US,D,20230201,000000,2.69,2.765,2.62,2.75,503744,0
+IAUX.US,D,20230202,000000,2.76,2.76,2.64,2.7,562507,0
+IAUX.US,D,20230203,000000,2.63,2.68,2.5541,2.58,1118691,0
+IAUX.US,D,20230206,000000,2.56,2.62,2.55,2.57,351555,0
+IAUX.US,D,20230207,000000,2.57,2.645,2.53,2.62,665794,0
+IAUX.US,D,20230208,000000,2.65,2.74,2.5899,2.62,630242,0
+IAUX.US,D,20230209,000000,2.64,2.66,2.51,2.54,501051,0
+IAUX.US,D,20230210,000000,2.54,2.54,2.46,2.47,585667,0
+IAUX.US,D,20230213,000000,2.46,2.51,2.4,2.48,320964,0
+IAUX.US,D,20230214,000000,2.43,2.49,2.405,2.48,675562,0
+IAUX.US,D,20230215,000000,2.41,2.43,2.39,2.43,728951,0
+IAUX.US,D,20230216,000000,2.4,2.465,2.35,2.41,502302,0
+IAUX.US,D,20230217,000000,2.39,2.42,2.32,2.4,429260,0
+IAUX.US,D,20230221,000000,2.4,2.4099,2.345,2.38,336651,0
+IAUX.US,D,20230222,000000,2.38,2.38,2.2797,2.34,717491,0
+IAUX.US,D,20230223,000000,2.36,2.44,2.315,2.38,506370,0
+IAUX.US,D,20230224,000000,2.33,2.36,2.25,2.35,828986,0
+IAUX.US,D,20230227,000000,2.3,2.35,2.265,2.3,1828929,0
+IAUX.US,D,20230228,000000,2.35,2.36,2.27,2.3,1180159,0
+IAUX.US,D,20230301,000000,2.32,2.36,2.29,2.32,1394141,0
+IAUX.US,D,20230302,000000,2.37,2.38,2.28,2.29,1375289,0
+IAUX.US,D,20230303,000000,2.34,2.38,2.31,2.36,1414227,0
+IAUX.US,D,20230306,000000,2.36,2.36,2.25,2.26,984831,0
+IAUX.US,D,20230307,000000,2.28,2.28,2.15,2.18,1459115,0
+IAUX.US,D,20230308,000000,2.1,2.16,2.03,2.09,2854437,0
+IAUX.US,D,20230309,000000,2.11,2.13,2.04,2.06,2068260,0
+IAUX.US,D,20230310,000000,2.13,2.16,2.05,2.07,1722361,0
+IAUX.US,D,20230313,000000,2.15,2.16,2.07,2.15,1529404,0
+IAUX.US,D,20230314,000000,2.16,2.17,2.1,2.13,1011015,0
+IAUX.US,D,20230315,000000,2.17,2.18,2.04,2.07,1085907,0
+IAUX.US,D,20230316,000000,2.08,2.11,1.99,2.07,906816,0
+IAUX.US,D,20230317,000000,2.1,2.2054,2.0501,2.18,1827225,0
+IAUX.US,D,20230320,000000,2.23,2.255,2.17,2.23,1022797,0
+IAUX.US,D,20230321,000000,2.22,2.235,2.14,2.15,1167964,0
+IAUX.US,D,20230322,000000,2.14,2.235,2.125,2.17,1249043,0
+IAUX.US,D,20230323,000000,2.23,2.33,2.18,2.3,1783762,0
+IAUX.US,D,20230324,000000,2.35,2.35,2.245,2.28,1205280,0
+IAUX.US,D,20230327,000000,2.28,2.335,2.225,2.29,852694,0
+IAUX.US,D,20230328,000000,2.32,2.43,2.3,2.42,1239835,0
+IAUX.US,D,20230329,000000,2.42,2.43,2.34,2.39,1468102,0
+IAUX.US,D,20230330,000000,2.4,2.48,2.39,2.48,1033444,0
+IAUX.US,D,20230331,000000,2.5,2.52,2.41,2.45,1059911,0
+IAUX.US,D,20230403,000000,2.49,2.5499,2.43,2.52,1113203,0
+IAUX.US,D,20230404,000000,2.53,2.56,2.46,2.5,1730926,0
+IAUX.US,D,20230405,000000,2.53,2.5601,2.46,2.48,1327608,0
+IAUX.US,D,20230406,000000,2.47,2.555,2.44,2.55,948977,0
+IAUX.US,D,20230410,000000,2.54,2.55,2.47,2.53,758216,0
+IAUX.US,D,20230411,000000,2.53,2.6,2.52,2.58,943523,0
+IAUX.US,D,20230412,000000,2.6,2.63,2.53,2.59,901668,0
+IAUX.US,D,20230413,000000,2.65,2.71,2.63,2.65,1640347,0
+IAUX.US,D,20230414,000000,2.63,2.65,2.54,2.59,1045084,0
+IAUX.US,D,20230417,000000,2.56,2.58,2.48,2.57,1454874,0
+IAUX.US,D,20230418,000000,2.56,2.6,2.54,2.58,766336,0
+IAUX.US,D,20230419,000000,2.52,2.59,2.49,2.54,562540,0
+IAUX.US,D,20230420,000000,2.56,2.61,2.55,2.58,527664,0
+IAUX.US,D,20230421,000000,2.55,2.56,2.42,2.46,1220283,0
+IAUX.US,D,20230424,000000,2.44,2.46,2.41,2.44,852501,0
+IAUX.US,D,20230425,000000,2.43,2.44,2.35,2.41,1127627,0
+IAUX.US,D,20230426,000000,2.44,2.49,2.43,2.48,1054069,0
+IAUX.US,D,20230427,000000,2.47,2.54,2.425,2.52,1090378,0
+IAUX.US,D,20230428,000000,2.52,2.53,2.4501,2.53,528954,0
+IAUX.US,D,20230501,000000,2.59,2.595,2.5,2.54,717953,0
+IAUX.US,D,20230502,000000,2.53,2.6475,2.475,2.64,1108123,0
+IAUX.US,D,20230503,000000,2.67,2.67,2.57,2.6,1144026,0
+IAUX.US,D,20230504,000000,2.63,2.64,2.53,2.63,2928920,0
+IAUX.US,D,20230505,000000,2.53,2.61,2.485,2.58,1547766,0
+IAUX.US,D,20230508,000000,2.6,2.6,2.4,2.47,1244055,0
+IAUX.US,D,20230509,000000,2.46,2.47,2.33,2.36,2197974,0
+IAUX.US,D,20230510,000000,2.4,2.42,2.29,2.36,1701824,0
+IAUX.US,D,20230511,000000,2.35,2.38,2.28,2.32,740129,0
+IAUX.US,D,20230512,000000,2.33,2.385,2.285,2.31,1635396,0
+IAUX.US,D,20230515,000000,2.32,2.3589,2.3,2.31,916629,0
+IAUX.US,D,20230516,000000,2.27,2.31,2.21,2.21,1140409,0
+IAUX.US,D,20230517,000000,2.22,2.25,2.155,2.25,2095828,0
+IAUX.US,D,20230518,000000,2.21,2.25,2.18,2.23,1260365,0
+IAUX.US,D,20230519,000000,2.28,2.298,2.22,2.25,1003051,0
+IAUX.US,D,20230522,000000,2.25,2.41,2.25,2.35,2458145,0
+IAUX.US,D,20230523,000000,2.35,2.35,2.24,2.33,1495733,0
+IAUX.US,D,20230524,000000,2.32,2.33,2.16,2.27,1536441,0
+IAUX.US,D,20230525,000000,2.24,2.24,2.11,2.13,2052046,0
+IAUX.US,D,20230526,000000,2.16,2.17,2.11,2.16,890318,0
+IAUX.US,D,20230530,000000,2.14,2.16,2.1,2.12,861388,0
+IAUX.US,D,20230531,000000,2.11,2.18,2.1,2.16,1050268,0
+IAUX.US,D,20230601,000000,2.17,2.34,2.16,2.27,1122196,0
+IAUX.US,D,20230602,000000,2.25,2.3,2.23,2.25,1337546,0
+IAUX.US,D,20230605,000000,2.24,2.3,2.24,2.3,614775,0
+IAUX.US,D,20230606,000000,2.29,2.32,2.2,2.27,598498,0
+IAUX.US,D,20230607,000000,2.28,2.3082,2.14,2.22,1192831,0
+IAUX.US,D,20230608,000000,2.25,2.28,2.23,2.27,1136720,0
+IAUX.US,D,20230609,000000,2.29,2.3,2.24,2.25,581288,0
+IAUX.US,D,20230612,000000,2.26,2.3,2.215,2.29,640999,0
+IAUX.US,D,20230613,000000,2.3,2.37,2.27,2.28,625209,0
+IAUX.US,D,20230614,000000,2.3,2.31,2.23,2.26,733340,0
+IAUX.US,D,20230615,000000,2.27,2.28,2.205,2.24,1070645,0
+IAUX.US,D,20230616,000000,2.24,2.2675,2.18,2.21,1432549,0
+IAUX.US,D,20230620,000000,2.2,2.21,2.16,2.18,1096424,0
+IAUX.US,D,20230621,000000,2.17,2.24,2.13,2.21,1853290,0
+IAUX.US,D,20230622,000000,2.16,2.17,2.1,2.15,1135735,0
+IAUX.US,D,20230623,000000,2.15,2.2,2.11,2.16,26862868,0
+IAUX.US,D,20230626,000000,2.15,2.17,2.09,2.09,1942372,0
+IAUX.US,D,20230627,000000,2.09,2.11,2.02,2.08,1916233,0
+IAUX.US,D,20230628,000000,2.06,2.09,2.03,2.07,1694577,0
+IAUX.US,D,20230629,000000,2.05,2.14,2.0217,2.14,1383832,0
+IAUX.US,D,20230630,000000,2.15,2.25,2.12,2.25,1712767,0
+IAUX.US,D,20230703,000000,2.25,2.28,2.23,2.28,547366,0
+IAUX.US,D,20230705,000000,2.28,2.28,2.2,2.24,961856,0
+IAUX.US,D,20230706,000000,2.21,2.23,2.11,2.13,1046960,0
+IAUX.US,D,20230707,000000,2.14,2.215,2.14,2.19,828754,0
+IAUX.US,D,20230710,000000,2.2,2.31,2.185,2.28,1609528,0
+IAUX.US,D,20230711,000000,2.3,2.315,2.23,2.25,1121673,0
+IAUX.US,D,20230712,000000,2.31,2.32,2.25,2.29,1179583,0
+IAUX.US,D,20230713,000000,2.33,2.33,2.27,2.27,804261,0
+IAUX.US,D,20230714,000000,2.28,2.3,2.23,2.28,969957,0
+IAUX.US,D,20230717,000000,2.28,2.295,2.23,2.24,775032,0
+IAUX.US,D,20230718,000000,2.25,2.285,2.22,2.28,1727542,0
+IAUX.US,D,20230719,000000,2.15,2.25,2.06,2.08,2956596,0
+IAUX.US,D,20230720,000000,2.1,2.1099,2.055,2.08,2228558,0
+IAUX.US,D,20230721,000000,2.08,2.11,2.05,2.09,1149239,0
+IAUX.US,D,20230724,000000,2.08,2.11,2.06,2.08,547988,0
+IAUX.US,D,20230725,000000,2.06,2.09,2.02,2.06,1984429,0
+IAUX.US,D,20230726,000000,2.04,2.06,2.02,2.06,1021280,0
+IAUX.US,D,20230727,000000,2.03,2.04,1.96,1.99,1566032,0
+IAUX.US,D,20230728,000000,2,2.075,1.97,2.04,4001960,0
+IAUX.US,D,20230731,000000,2.08,2.09,2.04,2.04,2000736,0
+IAUX.US,D,20230801,000000,2.04,2.06,1.98,2.04,1184031,0
+IAUX.US,D,20230802,000000,2.15,2.1527,1.98,2.01,3317269,0
+IAUX.US,D,20230803,000000,2,2.04,1.985,2.02,843413,0
+IAUX.US,D,20230804,000000,2.05,2.055,2,2,1024403,0
+IAUX.US,D,20230807,000000,2,2.04,1.99,2.02,613008,0
+IAUX.US,D,20230808,000000,2.01,2.05,1.98,2.04,1383020,0
+IAUX.US,D,20230809,000000,2.04,2.05,1.99,2.02,850655,0
+IAUX.US,D,20230810,000000,2.02,2.0487,1.98,2,1046932,0
+IAUX.US,D,20230811,000000,2,2.07,1.965,2.04,1256309,0
+IAUX.US,D,20230814,000000,2.04,2.05,1.9809,2.04,870082,0
+IAUX.US,D,20230815,000000,2.02,2.05,1.95,1.96,1467819,0
+IAUX.US,D,20230816,000000,1.97,1.9737,1.86,1.87,3188938,0
+IAUX.US,D,20230817,000000,1.89,1.9175,1.81,1.84,2030751,0
+IAUX.US,D,20230818,000000,1.83,1.86,1.81,1.84,1248135,0
+IAUX.US,D,20230821,000000,1.84,1.89,1.82,1.88,804962,0
+IAUX.US,D,20230822,000000,1.9,1.9,1.83,1.85,781801,0
+IAUX.US,D,20230823,000000,1.86,1.97,1.85,1.94,1087542,0
+IAUX.US,D,20230824,000000,1.95,1.98,1.86,1.93,1074592,0
+IAUX.US,D,20230825,000000,1.93,1.95,1.88,1.92,642655,0
+IAUX.US,D,20230828,000000,1.94,2,1.91,1.97,950489,0
+IAUX.US,D,20230829,000000,1.97,2.02,1.96,2,873786,0
+IAUX.US,D,20230830,000000,2,2.0499,1.99,2.01,787882,0
+IAUX.US,D,20230831,000000,2.01,2.03,1.95,1.98,656553,0
+IAUX.US,D,20230901,000000,2.01,2.04,1.95,1.97,493693,0
+IAUX.US,D,20230905,000000,1.94,1.95,1.87,1.9,873549,0
+IAUX.US,D,20230906,000000,1.9,1.9175,1.84,1.86,1166939,0
+IAUX.US,D,20230907,000000,1.86,1.87,1.83,1.85,898470,0
+IAUX.US,D,20230908,000000,1.85,1.8701,1.8,1.8,1406246,0
+IAUX.US,D,20230911,000000,1.84,1.89,1.81,1.86,2015467,0
+IAUX.US,D,20230912,000000,1.83,1.86,1.81,1.84,1348837,0
+IAUX.US,D,20230913,000000,1.84,1.85,1.72,1.74,2303719,0
+IAUX.US,D,20230914,000000,1.73,1.8,1.73,1.77,2131521,0
+IAUX.US,D,20230915,000000,1.79,1.865,1.78,1.81,7771449,0
+IAUX.US,D,20230918,000000,1.82,1.89,1.82,1.88,1169055,0
+IAUX.US,D,20230919,000000,1.89,1.89,1.79,1.8,1470218,0
+IAUX.US,D,20230920,000000,1.8,1.8491,1.77,1.77,1422410,0
+IAUX.US,D,20230921,000000,1.76,1.765,1.68,1.68,2061823,0
+IAUX.US,D,20230922,000000,1.69,1.71,1.64,1.64,1197178,0
+IAUX.US,D,20230925,000000,1.66,1.66,1.6,1.63,1570417,0
+IAUX.US,D,20230926,000000,1.61,1.62,1.59,1.6,1454024,0
+IAUX.US,D,20230927,000000,1.6,1.61,1.53,1.55,1769259,0
+IAUX.US,D,20230928,000000,1.55,1.59,1.525,1.55,2706438,0
+IAUX.US,D,20230929,000000,1.61,1.61,1.495,1.53,1859490,0
+IAUX.US,D,20231002,000000,1.51,1.51,1.45,1.47,1262692,0
+IAUX.US,D,20231003,000000,1.48,1.5,1.44,1.46,1577133,0
+IAUX.US,D,20231004,000000,1.49,1.49,1.4,1.47,1903376,0
+IAUX.US,D,20231005,000000,1.48,1.4996,1.415,1.47,1537413,0
+IAUX.US,D,20231006,000000,1.45,1.53,1.45,1.51,1492195,0
+IAUX.US,D,20231009,000000,1.51,1.575,1.51,1.56,950977,0
+IAUX.US,D,20231010,000000,1.57,1.57,1.49,1.5,1643616,0
+IAUX.US,D,20231011,000000,1.53,1.61,1.525,1.6,1597739,0
+IAUX.US,D,20231012,000000,1.6,1.63,1.535,1.57,2243293,0
+IAUX.US,D,20231013,000000,1.61,1.71,1.61,1.65,2283009,0
+IAUX.US,D,20231016,000000,1.67,1.67,1.61,1.63,1219958,0
+IAUX.US,D,20231017,000000,1.63,1.68,1.58,1.68,1373364,0
+IAUX.US,D,20231018,000000,1.72,1.72,1.65,1.65,1565661,0
+IAUX.US,D,20231019,000000,1.66,1.66,1.58,1.61,2135953,0
+IAUX.US,D,20231020,000000,1.61,1.6401,1.56,1.58,1638142,0
+IAUX.US,D,20231023,000000,1.56,1.56,1.5,1.52,1150470,0
+IAUX.US,D,20231024,000000,1.52,1.535,1.5,1.5,1031937,0
+IAUX.US,D,20231025,000000,1.5,1.53,1.45,1.45,1277254,0
+IAUX.US,D,20231026,000000,1.46,1.47,1.39,1.45,1497253,0
+IAUX.US,D,20231027,000000,1.44,1.5,1.4,1.47,1339475,0
+IAUX.US,D,20231030,000000,1.5,1.52,1.43,1.45,1140588,0
+IAUX.US,D,20231031,000000,1.44,1.47,1.38,1.4,1351213,0
+IAUX.US,D,20231101,000000,1.38,1.395,1.34,1.35,1640086,0
+IAUX.US,D,20231102,000000,1.38,1.38,1.28,1.3,3057189,0
+IAUX.US,D,20231103,000000,1.31,1.48,1.31,1.46,2824431,0
+IAUX.US,D,20231106,000000,1.46,1.46,1.31,1.34,2147230,0
+IAUX.US,D,20231107,000000,1.36,1.43,1.33,1.36,2084436,0
+IAUX.US,D,20231108,000000,1.35,1.37,1.25,1.31,2832684,0
+IAUX.US,D,20231109,000000,1.3,1.36,1.27,1.29,2580168,0
+IAUX.US,D,20231110,000000,1.29,1.31,1.25,1.3,1662880,0
+IAUX.US,D,20231113,000000,1.33,1.41,1.3,1.37,2582113,0
+IAUX.US,D,20231114,000000,1.41,1.44,1.36,1.44,2971255,0
+IAUX.US,D,20231115,000000,1.44,1.44,1.33,1.33,1587229,0
+IAUX.US,D,20231116,000000,1.35,1.375,1.32,1.35,2459373,0
+IAUX.US,D,20231117,000000,1.35,1.36,1.31,1.33,985364,0
+IAUX.US,D,20231120,000000,1.35,1.3999,1.32,1.36,1144364,0
+IAUX.US,D,20231121,000000,1.39,1.525,1.39,1.46,2861654,0
+IAUX.US,D,20231122,000000,1.46,1.47,1.4,1.43,1053336,0
+IAUX.US,D,20231124,000000,1.44,1.51,1.44,1.45,814276,0
+IAUX.US,D,20231127,000000,1.48,1.55,1.47,1.52,2525504,0
+IAUX.US,D,20231128,000000,1.56,1.64,1.545,1.62,2465068,0
+IAUX.US,D,20231129,000000,1.63,1.64,1.582,1.63,2373440,0
+IAUX.US,D,20231130,000000,1.63,1.65,1.57,1.62,1617090,0
+IAUX.US,D,20231201,000000,1.62,1.68,1.585,1.68,2254637,0
+IAUX.US,D,20231204,000000,1.66,1.68,1.62,1.67,3369749,0
+IAUX.US,D,20231205,000000,1.66,1.66,1.58,1.61,2006061,0
+IAUX.US,D,20231206,000000,1.63,1.67,1.595,1.6,1715740,0
+IAUX.US,D,20231207,000000,1.62,1.62,1.54,1.58,1729213,0
+IAUX.US,D,20231208,000000,1.54,1.58,1.5,1.55,1525934,0
+IAUX.US,D,20231211,000000,1.53,1.53,1.45,1.47,2051398,0
+IAUX.US,D,20231212,000000,1.48,1.48,1.41,1.43,1349052,0
+IAUX.US,D,20231213,000000,1.43,1.57,1.41,1.56,2535690,0
+IAUX.US,D,20231214,000000,1.6,1.73,1.6,1.73,5202229,0
+IAUX.US,D,20231215,000000,1.73,1.75,1.64,1.72,3933299,0
+IAUX.US,D,20231218,000000,1.7,1.715,1.65,1.68,1651600,0
+IAUX.US,D,20231219,000000,1.69,1.79,1.67,1.77,2441854,0
+IAUX.US,D,20231220,000000,1.76,1.77,1.69,1.69,1851584,0
+IAUX.US,D,20231221,000000,1.72,1.77,1.685,1.77,1780543,0
+IAUX.US,D,20231222,000000,1.79,1.88,1.78,1.81,1617563,0
+IAUX.US,D,20231226,000000,1.84,1.85,1.81,1.84,953216,0
+IAUX.US,D,20231227,000000,1.84,1.88,1.82,1.88,1138182,0
+IAUX.US,D,20231228,000000,1.85,1.86,1.775,1.8,1407358,0
+IAUX.US,D,20231229,000000,1.78,1.8,1.7,1.76,2255758,0
+IAUX.US,D,20240102,000000,1.77,1.805,1.66,1.66,1991889,0
+IAUX.US,D,20240103,000000,1.65,1.66,1.59,1.59,2340686,0
+IAUX.US,D,20240104,000000,1.6,1.62,1.57,1.61,1486296,0
+IAUX.US,D,20240105,000000,1.59,1.655,1.56,1.56,1305260,0
+IAUX.US,D,20240108,000000,1.55,1.57,1.52,1.53,1460589,0
+IAUX.US,D,20240109,000000,1.58,1.59,1.48,1.48,1509623,0
+IAUX.US,D,20240110,000000,1.48,1.505,1.45,1.49,1315250,0
+IAUX.US,D,20240111,000000,1.5,1.51,1.42,1.45,1491423,0
+IAUX.US,D,20240112,000000,1.52,1.6,1.51,1.54,1636408,0
+IAUX.US,D,20240116,000000,1.54,1.54,1.45,1.45,1466682,0
+IAUX.US,D,20240117,000000,1.45,1.48,1.41,1.46,1504787,0
+IAUX.US,D,20240118,000000,1.5,1.51,1.45,1.47,843175,0
+IAUX.US,D,20240119,000000,1.5,1.5,1.43,1.48,1005673,0
+IAUX.US,D,20240122,000000,1.46,1.55,1.445,1.55,1561713,0
+IAUX.US,D,20240123,000000,1.56,1.58,1.5,1.55,1821460,0
+IAUX.US,D,20240124,000000,1.6,1.61,1.49,1.54,2937152,0
+IAUX.US,D,20240125,000000,1.58,1.62,1.53,1.6,2004211,0
+IAUX.US,D,20240126,000000,1.61,1.6206,1.575,1.6,1481432,0
+IAUX.US,D,20240129,000000,1.63,1.78,1.58,1.76,8156127,0
+IAUX.US,D,20240130,000000,1.74,1.77,1.6711,1.76,5919348,0
+IAUX.US,D,20240131,000000,1.77,1.77,1.6,1.6,4896532,0
+IAUX.US,D,20240201,000000,1.63,1.6799,1.59,1.62,2176646,0
+IAUX.US,D,20240202,000000,1.56,1.595,1.53,1.57,2104546,0
+IAUX.US,D,20240205,000000,1.55,1.55,1.5,1.5,1538135,0
+IAUX.US,D,20240206,000000,1.52,1.53,1.48,1.48,1360617,0
+IAUX.US,D,20240207,000000,1.54,1.54,1.44,1.44,1158622,0
+IAUX.US,D,20240208,000000,1.4,1.47,1.35,1.38,4781101,0
+IAUX.US,D,20240209,000000,1.36,1.39,1.34,1.35,2227449,0
+IAUX.US,D,20240212,000000,1.36,1.38,1.31,1.31,2879937,0
+IAUX.US,D,20240213,000000,1.32,1.33,1.23,1.24,4221885,0
+IAUX.US,D,20240214,000000,1.27,1.31,1.245,1.31,1966169,0
+IAUX.US,D,20240215,000000,1.34,1.37,1.31,1.34,1634107,0
+IAUX.US,D,20240216,000000,1.38,1.395,1.31,1.32,1553874,0
+IAUX.US,D,20240220,000000,1.32,1.34,1.26,1.3,1937615,0
+IAUX.US,D,20240221,000000,1.38,1.38,1.27,1.3,1127385,0
+IAUX.US,D,20240222,000000,1.31,1.31,1.26,1.27,1410360,0
+IAUX.US,D,20240223,000000,1.27,1.33,1.245,1.29,1872169,0
+IAUX.US,D,20240226,000000,1.31,1.31,1.23,1.25,1945063,0
+IAUX.US,D,20240227,000000,1.25,1.29,1.245,1.29,1385710,0
+IAUX.US,D,20240228,000000,1.28,1.29,1.24,1.24,1577832,0
+IAUX.US,D,20240229,000000,1.26,1.28,1.25,1.26,965781,0
+IAUX.US,D,20240301,000000,1.31,1.36,1.25,1.35,3009118,0
+IAUX.US,D,20240304,000000,1.38,1.46,1.35,1.45,3737135,0
+IAUX.US,D,20240305,000000,1.49,1.53,1.415,1.42,3164267,0
+IAUX.US,D,20240306,000000,1.45,1.51,1.44,1.46,2500426,0
+IAUX.US,D,20240307,000000,1.47,1.55,1.47,1.51,2127013,0
+IAUX.US,D,20240308,000000,1.56,1.5999,1.521,1.57,2022906,0
+IAUX.US,D,20240311,000000,1.55,1.61,1.545,1.58,2453272,0
+IAUX.US,D,20240312,000000,1.55,1.56,1.51,1.54,1959191,0
+IAUX.US,D,20240313,000000,1.54,1.64,1.53,1.61,2628489,0
+IAUX.US,D,20240314,000000,1.57,1.59,1.47,1.48,2470313,0
+IAUX.US,D,20240315,000000,1.46,1.515,1.45,1.48,3443250,0
+IAUX.US,D,20240318,000000,1.5,1.51,1.44,1.44,1159079,0
+IAUX.US,D,20240319,000000,1.42,1.43,1.36,1.38,1688407,0
+IAUX.US,D,20240320,000000,1.37,1.47,1.35,1.46,2431451,0
+IAUX.US,D,20240321,000000,1.47,1.5,1.39,1.42,1775003,0
+IAUX.US,D,20240322,000000,1.39,1.4,1.29,1.29,3814934,0
+IAUX.US,D,20240325,000000,1.33,1.35,1.25,1.26,4185125,0
+IAUX.US,D,20240326,000000,1.29,1.38,1.25,1.25,6402165,0
+IAUX.US,D,20240327,000000,1.3,1.315,1.2325,1.27,6626500,0
+IAUX.US,D,20240328,000000,1.3,1.37,1.265,1.34,6559135,0
+IAUX.US,D,20240401,000000,1.38,1.4191,1.32,1.35,4033087,0
+IAUX.US,D,20240402,000000,1.37,1.435,1.36,1.41,2952248,0
+IAUX.US,D,20240403,000000,1.41,1.49,1.41,1.47,4051431,0
+IAUX.US,D,20240404,000000,1.49,1.51,1.4,1.42,2722207,0
+IAUX.US,D,20240405,000000,1.44,1.45,1.35,1.36,6608032,0
+IAUX.US,D,20240408,000000,1.22,1.23,1.15,1.21,15443783,0
+IAUX.US,D,20240409,000000,1.23,1.24,1.18,1.21,6510477,0
+IAUX.US,D,20240410,000000,1.19,1.21,1.15,1.19,3624844,0
+IAUX.US,D,20240411,000000,1.21,1.22,1.16,1.22,2517082,0
+IAUX.US,D,20240412,000000,1.25,1.3098,1.18,1.19,4914027,0
+IAUX.US,D,20240415,000000,1.2,1.23,1.17,1.22,2757869,0
+IAUX.US,D,20240416,000000,1.21,1.25,1.18,1.23,2742340,0
+IAUX.US,D,20240417,000000,1.24,1.2796,1.19,1.2,2354416,0
+IAUX.US,D,20240418,000000,1.22,1.24,1.19,1.2,2012470,0
+IAUX.US,D,20240419,000000,1.2,1.27,1.2,1.27,1888384,0
+IAUX.US,D,20240422,000000,1.23,1.23,1.17,1.19,2716478,0
+IAUX.US,D,20240423,000000,1.19,1.23,1.18,1.23,2368500,0
+IAUX.US,D,20240424,000000,1.22,1.24,1.2,1.22,2786950,0
+IAUX.US,D,20240425,000000,1.22,1.31,1.2,1.27,5090457,0
+IAUX.US,D,20240426,000000,1.29,1.33,1.24,1.31,3552348,0
+IAUX.US,D,20240429,000000,1.3,1.329,1.26,1.26,2426719,0
+IAUX.US,D,20240430,000000,1.24,1.24,1.18,1.18,3362997,0
+IAUX.US,D,20240501,000000,1.22,1.2474,1.18,1.23,2894095,0
+IAUX.US,D,20240502,000000,1.23,1.27,1.19,1.24,2747762,0
+IAUX.US,D,20240503,000000,1.26,1.26,1.21,1.23,1673476,0
+IAUX.US,D,20240506,000000,1.27,1.275,1.2,1.21,4334264,0
+IAUX.US,D,20240507,000000,1.2,1.22,1.19,1.19,2822783,0
+IAUX.US,D,20240508,000000,1.2,1.2099,1.14,1.14,4686555,0
+IAUX.US,D,20240509,000000,1.17,1.21,1.15,1.2,2724747,0
+IAUX.US,D,20240510,000000,1.22,1.23,1.165,1.18,2933911,0
+IAUX.US,D,20240513,000000,1.17,1.19,1.15,1.17,2946784,0
+IAUX.US,D,20240514,000000,1.16,1.22,1.14,1.22,3515607,0
+IAUX.US,D,20240515,000000,1.24,1.28,1.19,1.24,4289003,0
+IAUX.US,D,20240516,000000,1.24,1.26,1.19,1.19,2382660,0
+IAUX.US,D,20240517,000000,1.23,1.28,1.205,1.22,11402403,0
+IAUX.US,D,20240520,000000,1.31,1.44,1.25,1.28,10461816,0
+IAUX.US,D,20240521,000000,1.28,1.3,1.21,1.22,4202802,0
+IAUX.US,D,20240522,000000,1.21,1.22,1.17,1.17,3469844,0
+IAUX.US,D,20240523,000000,1.18,1.2,1.11,1.12,4809498,0
+IAUX.US,D,20240524,000000,1.17,1.17,1.09,1.1,4819724,0
+IAUX.US,D,20240528,000000,1.14,1.1499,1.06,1.1,5549154,0
+IAUX.US,D,20240529,000000,1.1,1.115,1.03,1.09,17614173,0
+IAUX.US,D,20240530,000000,1.11,1.13,1.07,1.13,4423729,0
+IAUX.US,D,20240531,000000,1.14,1.1499,1.07,1.09,4198464,0
+IAUX.US,D,20240603,000000,1.14,1.15,1.11,1.11,5668567,0
+IAUX.US,D,20240604,000000,1.12,1.12,1.035,1.08,5778424,0
+IAUX.US,D,20240605,000000,1.08,1.1,1.06,1.1,3557973,0
+IAUX.US,D,20240606,000000,1.09,1.15,1.07,1.13,4280957,0
+IAUX.US,D,20240607,000000,1.1,1.1,1.04,1.04,5069300,0
+IAUX.US,D,20240610,000000,1.07,1.09,1.04,1.08,3323109,0
+IAUX.US,D,20240611,000000,1.06,1.08,1.04,1.05,2953298,0
+IAUX.US,D,20240612,000000,1.11,1.11,1.05,1.06,4242424,0
+IAUX.US,D,20240613,000000,1.06,1.065,1.01,1.03,3367991,0
+IAUX.US,D,20240614,000000,1.05,1.05,1.01,1.02,3517507,0
+IAUX.US,D,20240617,000000,1.02,1.066,1.01,1.05,2842567,0
+IAUX.US,D,20240618,000000,1.04,1.06,1.03,1.03,1915810,0
+IAUX.US,D,20240620,000000,1.04,1.11,1.03,1.1,3735410,0
+IAUX.US,D,20240621,000000,1.11,1.11,1.045,1.08,6827793,0
+IAUX.US,D,20240624,000000,1.09,1.095,1.03,1.03,3197436,0
+IAUX.US,D,20240625,000000,1.03,1.04,0.969,0.9751,10760825,0
+IAUX.US,D,20240626,000000,0.98,1.02,0.964,1.02,3435934,0
+IAUX.US,D,20240627,000000,1.02,1.05,1,1.04,3597966,0
+IAUX.US,D,20240628,000000,1.05,1.085,1.02,1.08,11289820,0
+IAUX.US,D,20240701,000000,1.07,1.09,1.05,1.06,1174986,0
+IAUX.US,D,20240702,000000,1.05,1.06,1.01,1.03,1761161,0
+IAUX.US,D,20240703,000000,1.08,1.09,1.04,1.07,1204840,0
+IAUX.US,D,20240705,000000,1.09,1.09,1.05,1.08,2329556,0
+IAUX.US,D,20240708,000000,1.06,1.08,1.02,1.05,1670256,0
+IAUX.US,D,20240709,000000,1.03,1.06,1.025,1.05,1437766,0
+IAUX.US,D,20240710,000000,1.07,1.11,1.05,1.08,2872450,0
+IAUX.US,D,20240711,000000,1.1,1.14,1.07,1.13,4895303,0
+IAUX.US,D,20240712,000000,1.12,1.16,1.12,1.16,3992635,0
+IAUX.US,D,20240715,000000,1.16,1.17,1.13,1.16,2809044,0
+IAUX.US,D,20240716,000000,1.17,1.1899,1.14,1.16,3700656,0
+IAUX.US,D,20240717,000000,1.17,1.17,1.105,1.13,2819464,0
+IAUX.US,D,20240718,000000,1.13,1.14,1.07,1.1,2954422,0
+IAUX.US,D,20240719,000000,1.08,1.1,1.05,1.06,1318335,0
+IAUX.US,D,20240722,000000,1.07,1.11,1.03,1.11,2633025,0
+IAUX.US,D,20240723,000000,1.1,1.115,1.06,1.1,2465496,0
+IAUX.US,D,20240724,000000,1.09,1.1302,1.055,1.07,3940326,0
+IAUX.US,D,20240725,000000,1.04,1.07,1.02,1.07,5839445,0
+IAUX.US,D,20240726,000000,1.08,1.08,1.03,1.07,4339270,0
+IAUX.US,D,20240729,000000,1.06,1.07,1.03,1.07,1784463,0
+IAUX.US,D,20240730,000000,1.06,1.08,1.04,1.06,1657516,0
+IAUX.US,D,20240731,000000,1.08,1.08,1.04,1.05,3822562,0
+IAUX.US,D,20240801,000000,1.05,1.08,1.01,1.03,4286004,0
+IAUX.US,D,20240802,000000,1.06,1.06,0.9701,0.991,6544281,0
+IAUX.US,D,20240805,000000,0.9349,0.97,0.91,0.9394,3639615,0
+IAUX.US,D,20240806,000000,0.93,0.9395,0.87425,0.8749,5519918,0
+IAUX.US,D,20240807,000000,0.9,0.90005,0.811,0.8128,6803643,0
+IAUX.US,D,20240808,000000,0.83,0.84,0.7755,0.8297,3329467,0
+IAUX.US,D,20240809,000000,0.8315,0.841,0.7641,0.8008,2678107,0
+IAUX.US,D,20240812,000000,0.8308,0.9485,0.8288,0.9284,7241685,0
+IAUX.US,D,20240813,000000,0.9137,0.9399,0.85,0.8925,5117263,0
+IAUX.US,D,20240814,000000,0.88,0.9335,0.855,0.9109,3924497,0
+IAUX.US,D,20240815,000000,0.9291,0.9907,0.9173,0.9477,5263502,0
+IAUX.US,D,20240816,000000,0.9573,1.13,0.9573,1.11,17535411,0
+IAUX.US,D,20240819,000000,1.09,1.11,1.07,1.1,2978702,0
+IAUX.US,D,20240820,000000,1.12,1.14,1.05,1.06,3779187,0
+IAUX.US,D,20240821,000000,1.06,1.08,1.04,1.08,2713933,0
+IAUX.US,D,20240822,000000,1.07,1.07,1.01,1.03,1845971,0
+IAUX.US,D,20240823,000000,1.05,1.08,1.02,1.07,3223906,0
+IAUX.US,D,20240826,000000,1.08,1.08,1.05,1.06,1666210,0
+IAUX.US,D,20240827,000000,1.04,1.07,1.025,1.07,2232674,0
+IAUX.US,D,20240828,000000,1.03,1.0401,1,1.02,2020652,0
+IAUX.US,D,20240829,000000,1.02,1.08,1.015,1.07,2156954,0
+IAUX.US,D,20240830,000000,1.06,1.065,1.04,1.06,1303176,0
+IAUX.US,D,20240903,000000,1.04,1.04,0.9815,1.01,6435446,0
+IAUX.US,D,20240904,000000,1,1.03,0.97,0.9761,3042040,0
+IAUX.US,D,20240905,000000,1,1.01,0.9748,0.9937,1366221,0
+IAUX.US,D,20240906,000000,0.9869,0.992,0.9693,0.9693,1619538,0
+IAUX.US,D,20240909,000000,0.9788,1,0.9732,0.9783,2945819,0
+IAUX.US,D,20240910,000000,0.97,0.98,0.9306,0.9644,3232632,0
+IAUX.US,D,20240911,000000,0.9798,0.9937,0.9405,0.977,3923268,0
+IAUX.US,D,20240912,000000,0.9913,1.07,0.9913,1.06,3098891,0
+IAUX.US,D,20240913,000000,1.08,1.12,1.08,1.11,5052484,0
+IAUX.US,D,20240916,000000,1.12,1.14,1.08,1.11,3451488,0
+IAUX.US,D,20240917,000000,1.09,1.12,1.065,1.07,2219810,0
+IAUX.US,D,20240918,000000,1.14,1.23,1.082,1.18,13881373,0
+IAUX.US,D,20240919,000000,1.23,1.23,1.12,1.15,16213950,0
+IAUX.US,D,20240920,000000,1.13,1.16,1.07,1.1,21653504,0
+IAUX.US,D,20240923,000000,1.09,1.1099,1.05,1.05,3985526,0
+IAUX.US,D,20240924,000000,1.07,1.125,1.05,1.1,8989566,0
+IAUX.US,D,20240925,000000,1.11,1.14,1.08,1.14,5171441,0
+IAUX.US,D,20240926,000000,1.18,1.26,1.13,1.19,12719998,0
+IAUX.US,D,20240927,000000,1.2,1.21,1.16,1.18,3845780,0
+IAUX.US,D,20240930,000000,1.18,1.18,1.14,1.16,3467440,0
+IAUX.US,D,20241001,000000,1.17,1.22,1.11,1.13,9446284,0
+IAUX.US,D,20241002,000000,1.14,1.18,1.11,1.17,3698415,0
+IAUX.US,D,20241003,000000,1.15,1.165,1.13,1.13,3179903,0
+IAUX.US,D,20241004,000000,1.14,1.16,1.12,1.14,2455459,0
+IAUX.US,D,20241007,000000,1.13,1.14,1.08,1.11,3976530,0
+IAUX.US,D,20241008,000000,1.09,1.12,1.08,1.1,2830473,0
+IAUX.US,D,20241009,000000,1.1,1.1,1.07,1.08,2557138,0
+IAUX.US,D,20241010,000000,1.07,1.09,1.02,1.06,7353430,0
+IAUX.US,D,20241011,000000,1.09,1.09,1.06,1.07,2887590,0
+IAUX.US,D,20241014,000000,1.06,1.11,1.06,1.11,1977421,0
+IAUX.US,D,20241015,000000,1.12,1.13,1.06,1.12,4515618,0
+IAUX.US,D,20241016,000000,1.13,1.15,1.09,1.11,5045895,0
+IAUX.US,D,20241017,000000,1.1,1.13,1.0717,1.12,5500065,0
+IAUX.US,D,20241018,000000,1.12,1.215,1.115,1.19,6765785,0
+IAUX.US,D,20241021,000000,1.25,1.25,1.16,1.19,5169067,0
+IAUX.US,D,20241022,000000,1.21,1.2376,1.14,1.16,6465548,0
+IAUX.US,D,20241023,000000,1.15,1.155,1.09,1.13,3592654,0
+IAUX.US,D,20241024,000000,1.14,1.142,1.07,1.1,4192933,0
+IAUX.US,D,20241025,000000,1.09,1.1285,1.07,1.08,2655303,0
+IAUX.US,D,20241028,000000,1.07,1.1,1.07,1.1,4134492,0
+IAUX.US,D,20241029,000000,1.11,1.15,1.1,1.13,4564816,0
+IAUX.US,D,20241030,000000,1.12,1.12,1.07,1.08,4966455,0
+IAUX.US,D,20241031,000000,1.07,1.07,1.03,1.05,5105610,0
+IAUX.US,D,20241101,000000,1.08,1.08,1.03,1.05,3567214,0
+IAUX.US,D,20241104,000000,1.05,1.06,1.02,1.04,2342033,0
+IAUX.US,D,20241105,000000,1.04,1.06,1.03,1.06,2192190,0
+IAUX.US,D,20241106,000000,1.02,1.075,1.01,1.06,3571151,0
+IAUX.US,D,20241107,000000,1.09,1.09,0.9862,1.02,9014503,0
+IAUX.US,D,20241108,000000,1.01,1.01,0.98,0.99,5005312,0
+IAUX.US,D,20241111,000000,0.9799,0.98,0.93,0.93,7145066,0
+IAUX.US,D,20241112,000000,0.94,0.952,0.8918,0.9081,5057201,0
+IAUX.US,D,20241113,000000,0.5401,0.5599,0.3391,0.3989,76311797,0
+IAUX.US,D,20241114,000000,0.405,0.4271,0.365,0.3915,33233703,0
+IAUX.US,D,20241115,000000,0.4,0.405,0.3392,0.3501,76801966,0
+IAUX.US,D,20241118,000000,0.38,0.4538,0.38,0.4514,27957592,0
+IAUX.US,D,20241119,000000,0.499,0.5574,0.4524,0.5498,26487615,0
+IAUX.US,D,20241120,000000,0.5556,0.5657,0.5212,0.5591,18523510,0
+IAUX.US,D,20241121,000000,0.5732,0.6734,0.55,0.6677,18717913,0
+IAUX.US,D,20241122,000000,0.6878,0.71,0.6357,0.647,17914619,0
+IAUX.US,D,20241125,000000,0.614,0.7097,0.6,0.6703,14860260,0
+IAUX.US,D,20241126,000000,0.675,0.779,0.6645,0.7225,14260025,0
+IAUX.US,D,20241127,000000,0.73,0.7399,0.65,0.6638,6147518,0
+IAUX.US,D,20241129,000000,0.6663,0.6664,0.62135,0.6299,3273978,0
+IAUX.US,D,20241202,000000,0.6196,0.645,0.61,0.615,6239599,0
+IAUX.US,D,20241203,000000,0.63,0.64,0.5753,0.5833,4923530,0
+IAUX.US,D,20241204,000000,0.5733,0.59,0.545,0.5593,7500964,0
+IAUX.US,D,20241205,000000,0.56,0.6075,0.551,0.6036,5440988,0
+IAUX.US,D,20241206,000000,0.5834,0.6129,0.5834,0.595,3342146,0
+IAUX.US,D,20241209,000000,0.6016,0.6599,0.5743,0.5823,6006857,0
+IAUX.US,D,20241210,000000,0.6,0.6006,0.5721,0.5756,3954857,0
+IAUX.US,D,20241211,000000,0.57385,0.593,0.5657,0.5783,2460588,0
+IAUX.US,D,20241212,000000,0.57,0.5739,0.5502,0.555,1946008,0
+IAUX.US,D,20241213,000000,0.5576,0.5733,0.5247,0.5284,2319556,0
+IAUX.US,D,20241216,000000,0.54,0.5427,0.5112,0.5112,10108859,0
+IAUX.US,D,20241217,000000,0.5145,0.5411,0.4985,0.5263,12561006,0
+IAUX.US,D,20241218,000000,0.5263,0.5369,0.492,0.4977,8196946,0
+IAUX.US,D,20241219,000000,0.5,0.505,0.4812,0.4812,3568369,0
+IAUX.US,D,20241220,000000,0.4925,0.528,0.4812,0.5208,9538324,0
+IAUX.US,D,20241223,000000,0.515,0.5257,0.4901,0.5105,8351365,0
+IAUX.US,D,20241224,000000,0.5105,0.510501,0.4987,0.5074,1128658,0
+IAUX.US,D,20241226,000000,0.5187,0.56,0.5055,0.5296,8513056,0
+IAUX.US,D,20241227,000000,0.5021,0.5299,0.4951,0.5084,21310312,0
+IAUX.US,D,20241230,000000,0.5111,0.5143,0.481,0.4813,7072992,0
+IAUX.US,D,20241231,000000,0.4812,0.5109,0.4803,0.485,8345152,0
+IAUX.US,D,20250102,000000,0.55,0.6,0.5167,0.5979,5595634,0
+IAUX.US,D,20250103,000000,0.5999,0.613799,0.575,0.5868,5065678,0
+IAUX.US,D,20250106,000000,0.59,0.5961,0.556,0.5562,1890781,0
+IAUX.US,D,20250107,000000,0.5749,0.598,0.544301,0.5589,2568100,0
+IAUX.US,D,20250108,000000,0.5702,0.5702,0.5347,0.5519,2141628,0
+IAUX.US,D,20250110,000000,0.5899,0.59,0.5512,0.5665,1909684,0
+IAUX.US,D,20250113,000000,0.55875,0.571,0.5253,0.571,3184397,0
+IAUX.US,D,20250114,000000,0.561,0.6069,0.5532,0.6069,3040680,0
+IAUX.US,D,20250115,000000,0.6093,0.6253,0.59305,0.6079,2691660,0
+IAUX.US,D,20250116,000000,0.605,0.6364,0.5958,0.6104,3131091,0
+IAUX.US,D,20250117,000000,0.61,0.6198,0.57,0.572,3100360,0
+IAUX.US,D,20250121,000000,0.57,0.5729,0.5501,0.5664,6264609,0
+IAUX.US,D,20250122,000000,0.5688,0.5689,0.5413,0.5434,1613928,0
+IAUX.US,D,20250123,000000,0.5401,0.5656,0.5215,0.55,2394075,0
+IAUX.US,D,20250124,000000,0.5665,0.5762,0.5551,0.5551,3193011,0
+IAUX.US,D,20250127,000000,0.55,0.55,0.5109,0.5316,2299084,0
+IAUX.US,D,20250128,000000,0.531,0.544,0.526267,0.5431,2648185,0
+IAUX.US,D,20250129,000000,0.5497,0.56,0.5351,0.55,1757267,0
+IAUX.US,D,20250130,000000,0.56,0.586,0.5599,0.5676,2593697,0
+IAUX.US,D,20250131,000000,0.59,0.59,0.5598,0.5663,1934264,0
+IAUX.US,D,20250203,000000,0.57,0.583,0.55,0.563,3492420,0
+IAUX.US,D,20250204,000000,0.57,0.5799,0.5624,0.576,2503912,0
+IAUX.US,D,20250205,000000,0.5799,0.5946,0.553,0.5662,7551105,0
+IAUX.US,D,20250206,000000,0.565,0.5896,0.56,0.587,3316855,0
+IAUX.US,D,20250207,000000,0.597,0.5982,0.5702,0.5724,3571299,0
+IAUX.US,D,20250210,000000,0.6,0.6297,0.5901,0.6139,6225571,0
+IAUX.US,D,20250211,000000,0.6209,0.6234,0.6,0.6035,5921412,0
+IAUX.US,D,20250212,000000,0.605,0.649,0.6,0.6415,3119077,0
+IAUX.US,D,20250213,000000,0.67,0.7138,0.6501,0.7049,6345364,0
+IAUX.US,D,20250214,000000,0.7203,0.735601,0.6724,0.6996,4066827,0
+IAUX.US,D,20250218,000000,0.72,0.7721,0.6948,0.7603,3608550,0
+IAUX.US,D,20250219,000000,0.7798,0.7798,0.7462,0.7618,2839203,0
+IAUX.US,D,20250220,000000,0.7641,0.81,0.75,0.8013,2820308,0
+IAUX.US,D,20250221,000000,0.83,0.8497,0.8099,0.8293,4535976,0
+IAUX.US,D,20250224,000000,0.8333,0.835,0.7779,0.8264,2282125,0
+IAUX.US,D,20250225,000000,0.8182,0.8207,0.773,0.773,3319320,0
+IAUX.US,D,20250226,000000,0.7885,0.8115,0.7805,0.8002,2042520,0
+IAUX.US,D,20250227,000000,0.7901,0.8,0.75,0.75,2272885,0
+IAUX.US,D,20250228,000000,0.75,0.795,0.7377,0.7739,4390791,0
+IAUX.US,D,20250303,000000,0.796,0.81,0.7518,0.7698,2251072,0
+IAUX.US,D,20250304,000000,0.78,0.7868,0.72,0.72,2509397,0
+IAUX.US,D,20250305,000000,0.74,0.7899,0.737,0.74,3559452,0
+IAUX.US,D,20250306,000000,0.765,0.765,0.6536,0.6936,7285549,0
+IAUX.US,D,20250307,000000,0.693,0.693,0.5956,0.6345,8004309,0
+IAUX.US,D,20250310,000000,0.626,0.6479,0.581,0.6021,5456380,0
+IAUX.US,D,20250311,000000,0.6202,0.6529,0.6201,0.6341,2232043,0
+IAUX.US,D,20250312,000000,0.64,0.6543,0.6251,0.6331,3640176,0
+IAUX.US,D,20250313,000000,0.63,0.6966,0.6251,0.6966,5305382,0
+IAUX.US,D,20250314,000000,0.71,0.7182,0.6808,0.6903,2540540,0
+IAUX.US,D,20250317,000000,0.687,0.7437,0.6856,0.735,3318281,0
+IAUX.US,D,20250318,000000,0.75,0.7533,0.73,0.7506,4086522,0
+IAUX.US,D,20250319,000000,0.789,0.789,0.74,0.7482,1989825,0
+IAUX.US,D,20250320,000000,0.743,0.7487,0.7014,0.7038,2477710,0
+IAUX.US,D,20250321,000000,0.71,0.7353,0.6719,0.7264,6706861,0
+IAUX.US,D,20250324,000000,0.72,0.72,0.6553,0.6749,5004337,0
+IAUX.US,D,20250325,000000,0.681,0.6905,0.6438,0.6503,3589438,0
+IAUX.US,D,20250326,000000,0.66,0.66,0.625,0.6298,2269054,0
+IAUX.US,D,20250327,000000,0.64,0.6462,0.625,0.6313,7316175,0
+IAUX.US,D,20250328,000000,0.64,0.6484,0.6071,0.6096,3647382,0
+IAUX.US,D,20250331,000000,0.63,0.6346,0.5818,0.5818,3851852,0
+IAUX.US,D,20250401,000000,0.61,0.6104,0.5556,0.5673,7196372,0
+IAUX.US,D,20250402,000000,0.5883,0.5886,0.5579,0.5659,5051907,0
+IAUX.US,D,20250403,000000,0.54,0.5854,0.5332,0.5617,3840099,0
+IAUX.US,D,20250404,000000,0.5891,0.5891,0.513,0.523,4816441,0
+IAUX.US,D,20250407,000000,0.523,0.5603,0.5012,0.5224,4204042,0
+IAUX.US,D,20250408,000000,0.53,0.5373,0.4922,0.4922,4569409,0
+IAUX.US,D,20250409,000000,0.51,0.5402,0.4922,0.5205,7687705,0
+IAUX.US,D,20250410,000000,0.5205,0.5476,0.4972,0.547,9603835,0
+IAUX.US,D,20250411,000000,0.579,0.6376,0.575,0.6172,8248887,0
+IAUX.US,D,20250414,000000,0.6164,0.6596,0.6132,0.6132,7610308,0
+IAUX.US,D,20250415,000000,0.613,0.6367,0.5793,0.5867,4820257,0
+IAUX.US,D,20250416,000000,0.62,0.64635,0.613,0.613,4502454,0
+IAUX.US,D,20250417,000000,0.6229,0.624,0.586,0.612,3941140,0
+IAUX.US,D,20250421,000000,0.6336,0.6493,0.6139,0.6139,3271137,0
+IAUX.US,D,20250422,000000,0.6351,0.6351,0.6,0.6051,5615295,0
+IAUX.US,D,20250423,000000,0.61,0.632,0.5982,0.6271,3594171,0
+IAUX.US,D,20250424,000000,0.64,0.6433,0.6146,0.6305,4125397,0
+IAUX.US,D,20250425,000000,0.625,0.6332,0.6189,0.6325,1923280,0
+IAUX.US,D,20250428,000000,0.6326,0.6666,0.624,0.6471,3896552,0
+IAUX.US,D,20250429,000000,0.6475,0.6517,0.625,0.6252,2329250,0
+IAUX.US,D,20250430,000000,0.62,0.625,0.6118,0.6142,2199667,0
+IAUX.US,D,20250501,000000,0.61,0.62549,0.5945,0.6073,2901070,0
+IAUX.US,D,20250502,000000,0.61,0.6247,0.5833,0.584,3234425,0
+IAUX.US,D,20250505,000000,0.5894,0.5907,0.559,0.571,5611044,0
+IAUX.US,D,20250506,000000,0.58,0.6139,0.58,0.6055,5586493,0
+IAUX.US,D,20250507,000000,0.606,0.6324,0.6,0.6152,4392811,0
+IAUX.US,D,20250508,000000,0.6151,0.65,0.6,0.6011,3494306,0
+IAUX.US,D,20250509,000000,0.4939,0.56,0.49,0.5401,50666533,0
+IAUX.US,D,20250512,000000,0.5191,0.52,0.4995,0.5031,30154055,0
+IAUX.US,D,20250513,000000,0.501,0.5123,0.4933,0.5041,8753661,0
+IAUX.US,D,20250514,000000,0.5,0.5049,0.4822,0.4855,5077518,0
+IAUX.US,D,20250515,000000,0.495,0.5115,0.4914,0.5075,2700589,0
+IAUX.US,D,20250516,000000,0.495,0.5101,0.49,0.5083,13045482,0
+IAUX.US,D,20250519,000000,0.51,0.5399,0.51,0.5378,4297776,0
+IAUX.US,D,20250520,000000,0.5399,0.5472,0.525,0.5444,5945228,0
+IAUX.US,D,20250521,000000,0.5401,0.555,0.53,0.5378,5072729,0
+IAUX.US,D,20250522,000000,0.5326,0.5355,0.5128,0.5175,4941549,0
+IAUX.US,D,20250523,000000,0.5272,0.529,0.508,0.5181,4573898,0
+IAUX.US,D,20250527,000000,0.52,0.5355,0.51,0.5291,8962004,0
+IAUX.US,D,20250528,000000,0.5354,0.538399,0.50845,0.5212,6438606,0
+IAUX.US,D,20250529,000000,0.5175,0.5254,0.5005,0.5108,6243866,0
+IAUX.US,D,20250530,000000,0.5001,0.5118,0.4993,0.5031,4939253,0
+IAUX.US,D,20250602,000000,0.515,0.5489,0.5083,0.546,10461463,0
+IAUX.US,D,20250603,000000,0.54,0.5639,0.5351,0.5534,9699680,0
+IAUX.US,D,20250604,000000,0.5534,0.6181,0.5529,0.6146,25894847,0
+IAUX.US,D,20250605,000000,0.63,0.6399,0.5889,0.6009,8404306,0
+IAUX.US,D,20250606,000000,0.6023,0.6208,0.5991,0.6043,6972336,0
+IAUX.US,D,20250609,000000,0.6102,0.6564,0.609,0.6461,14324404,0
+IAUX.US,D,20250610,000000,0.648,0.653,0.607,0.62,9440821,0
+IAUX.US,D,20250611,000000,0.62875,0.697501,0.62,0.6585,28013638,0
+IAUX.US,D,20250612,000000,0.695,0.699,0.65,0.662,13163300,0
+IAUX.US,D,20250613,000000,0.6799,0.6901,0.66,0.6664,12989286,0
+IAUX.US,D,20250616,000000,0.675,0.71,0.675,0.6938,16490310,0
+IAUX.US,D,20250617,000000,0.7035,0.7199,0.6897,0.7055,7743051,0
+IAUX.US,D,20250618,000000,0.72,0.7318,0.69,0.7183,13213989,0
+IAUX.US,D,20250620,000000,0.72,0.724,0.6735,0.6939,25478254,0
+IAUX.US,D,20250623,000000,0.7154,0.72,0.6771,0.695,7973110,0
+IAUX.US,D,20250624,000000,0.6801,0.6996,0.6607,0.6793,3732888,0
+IAUX.US,D,20250625,000000,0.6785,0.6799,0.63625,0.6481,4017332,0
+IAUX.US,D,20250626,000000,0.6482,0.68,0.6421,0.6491,5530596,0
+IAUX.US,D,20250627,000000,0.6314,0.6458,0.605,0.605,45867778,0
+IAUX.US,D,20250630,000000,0.6401,0.6498,0.5903,0.5984,10630555,0
+IAUX.US,D,20250701,000000,0.624951,0.6299,0.6044,0.6298,5145436,0
+IAUX.US,D,20250702,000000,0.6349,0.647,0.6112,0.6365,4217793,0
+IAUX.US,D,20250703,000000,0.625,0.6318,0.6176,0.6318,1933448,0
+IAUX.US,D,20250707,000000,0.6295,0.635,0.601,0.625,3471002,0
+IAUX.US,D,20250708,000000,0.6348,0.6388,0.59,0.6038,3976857,0
+IAUX.US,D,20250709,000000,0.61,0.61,0.596,0.6006,2118541,0
+IAUX.US,D,20250710,000000,0.6092,0.6183,0.5914,0.6183,2436311,0
+IAUX.US,D,20250711,000000,0.62,0.6481,0.6117,0.6404,3204230,0
+IAUX.US,D,20250714,000000,0.6535,0.6799,0.6337,0.654,4479264,0
+IAUX.US,D,20250715,000000,0.66,0.66,0.6204,0.6254,2287087,0
+IAUX.US,D,20250716,000000,0.64295,0.64295,0.61,0.618,2732011,0
+IAUX.US,D,20250717,000000,0.619,0.62,0.602,0.603,4314483,0
+IAUX.US,D,20250718,000000,0.61575,0.61575,0.6,0.6022,2035481,0
+IAUX.US,D,20250721,000000,0.6198,0.634,0.6059,0.607,5231918,0
+IAUX.US,D,20250722,000000,0.6145,0.6687,0.6086,0.6597,4967176,0
+IAUX.US,D,20250723,000000,0.654,0.6797,0.6406,0.6486,5493972,0
+IAUX.US,D,20250724,000000,0.6482,0.6499,0.6211,0.6331,2356903,0
+IAUX.US,D,20250725,000000,0.6308,0.64,0.611,0.619,3609026,0
+IAUX.US,D,20250728,000000,0.6335,0.637599,0.59,0.5902,5180319,0
+IAUX.US,D,20250729,000000,0.6001,0.6073,0.5751,0.5793,4039984,0
+IAUX.US,D,20250730,000000,0.5876,0.5876,0.5555,0.5566,4426910,0
+IAUX.US,D,20250731,000000,0.57,0.57,0.5501,0.5604,2087567,0
+IAUX.US,D,20250801,000000,0.57,0.5753,0.561,0.5638,3158993,0
+IAUX.US,D,20250804,000000,0.589,0.595,0.5751,0.59,1668919,0
+IAUX.US,D,20250805,000000,0.58,0.5899,0.57015,0.5777,2596348,0
+IAUX.US,D,20250806,000000,0.59,0.5992,0.5715,0.5787,3395981,0
+IAUX.US,D,20250807,000000,0.605,0.6203,0.583,0.5879,5652573,0
+IAUX.US,D,20250808,000000,0.5913,0.6225,0.5899,0.6156,7793801,0
+IAUX.US,D,20250811,000000,0.6113,0.6156,0.5824,0.5981,4232809,0
+IAUX.US,D,20250812,000000,0.6074,0.612749,0.573,0.584,3015660,0
+IAUX.US,D,20250813,000000,0.588,0.6,0.578,0.5792,3682823,0
+IAUX.US,D,20250814,000000,0.59,0.65,0.58,0.6416,6612249,0
+IAUX.US,D,20250815,000000,0.6392,0.708,0.6231,0.6859,20076121,0
+IAUX.US,D,20250818,000000,0.7039,0.715,0.688,0.71,4208458,0
+IAUX.US,D,20250819,000000,0.7131,0.7195,0.6649,0.6876,4807712,0
+IAUX.US,D,20250820,000000,0.6915,0.7099,0.675,0.6765,2890392,0
+IAUX.US,D,20250821,000000,0.6767,0.722,0.6755,0.7192,2696547,0
+IAUX.US,D,20250822,000000,0.71,0.76,0.71,0.76,5566413,0
+IAUX.US,D,20250825,000000,0.777,0.777,0.7379,0.7494,3433229,0
+IAUX.US,D,20250826,000000,0.7505,0.7997,0.749,0.764,6351770,0
+IAUX.US,D,20250827,000000,0.765,0.775,0.7499,0.7612,1740797,0
+IAUX.US,D,20250828,000000,0.7688,0.7787,0.743,0.7682,2862648,0
+IAUX.US,D,20250829,000000,0.775,0.8139,0.7683,0.8006,4429757,0
+IAUX.US,D,20250902,000000,0.8203,0.85,0.805,0.8219,5827462,0
+IAUX.US,D,20250903,000000,0.82005,0.8364,0.8,0.8112,4207564,0
+IAUX.US,D,20250904,000000,0.8001,0.8044,0.7702,0.781,2465722,0
+IAUX.US,D,20250905,000000,0.8116,0.85,0.785,0.8499,7451640,0
+IAUX.US,D,20250908,000000,0.9011,0.9011,0.8516,0.864,5645209,0
+IAUX.US,D,20250909,000000,0.88,0.88,0.845,0.8481,5387752,0
+IAUX.US,D,20250910,000000,0.867,0.93,0.863,0.915,7938807,0
+IAUX.US,D,20250911,000000,0.9141,0.935,0.8998,0.9169,8651684,0
+IAUX.US,D,20250912,000000,0.94,0.94,0.916,0.9341,5657327,0
+IAUX.US,D,20250915,000000,0.94,0.95,0.91,0.9193,7505098,0
+IAUX.US,D,20250916,000000,0.9197,0.9199,0.8637,0.8757,5335476,0
+IAUX.US,D,20250917,000000,0.8752,0.92,0.865,0.9148,12425277,0
+IAUX.US,D,20250918,000000,0.912,0.9357,0.8646,0.9285,8872352,0
+IAUX.US,D,20250919,000000,0.9301,0.965,0.9206,0.95,12764859,0
+IAUX.US,D,20250922,000000,1.04,1.04,0.942,0.9774,12628725,0
+IAUX.US,D,20250923,000000,1.005,1.02,0.9408,0.9507,9495382,0
+IAUX.US,D,20250924,000000,0.9599,0.965,0.912,0.9344,2593175,0
+IAUX.US,D,20250925,000000,0.9448,0.96,0.9252,0.9479,9442275,0
+IAUX.US,D,20250926,000000,0.95,0.975,0.9344,0.9636,4528548,0
+IAUX.US,D,20250929,000000,1.02,1.05,0.966,0.985,5581699,0
+IAUX.US,D,20250930,000000,0.98,0.992,0.9371,0.9554,2936970,0
+IAUX.US,D,20251001,000000,0.9781,0.9993,0.936317,0.9489,4870731,0
+IAUX.US,D,20251002,000000,0.9625,0.9625,0.911,0.9388,4063800,0
+IAUX.US,D,20251003,000000,0.9398,0.9659,0.9398,0.95,5194746,0
+IAUX.US,D,20251006,000000,0.9755,1.01,0.9606,0.9884,5087605,0
+IAUX.US,D,20251007,000000,0.99,1.01,0.975,0.99,5403612,0
+IAUX.US,D,20251008,000000,1.01,1.03,0.99,1.03,8569531,0
+IAUX.US,D,20251009,000000,1.035,1.04,0.9388,0.955,6316018,0
+IAUX.US,D,20251010,000000,0.97,0.97,0.92,0.929,6399723,0
+IAUX.US,D,20251013,000000,0.9694,0.997,0.9596,0.9757,4762344,0
+IAUX.US,D,20251014,000000,0.9799,1.06,0.97,1.04,7919844,0
+IAUX.US,D,20251015,000000,1.06,1.12,1.04,1.12,7358320,0
+IAUX.US,D,20251016,000000,1.1299,1.15,1.06,1.1,9720487,0
+IAUX.US,D,20251017,000000,1.075,1.1,1,1.05,9764556,0
+IAUX.US,D,20251020,000000,1.07,1.1,1.05,1.09,6022065,0
+IAUX.US,D,20251021,000000,1.025,1.0355,0.9614,0.9781,14223290,0
+IAUX.US,D,20251022,000000,0.9399,1.01,0.93,1.01,11809762,0
+IAUX.US,D,20251023,000000,1.015,1.03,0.9722,0.9726,3418779,0
+IAUX.US,D,20251024,000000,0.97,0.99,0.9566,0.97,5673521,0
+IAUX.US,D,20251027,000000,0.9516,0.96,0.9059,0.9202,5668403,0
+IAUX.US,D,20251028,000000,0.905,0.9799,0.904,0.9498,3857122,0
+IAUX.US,D,20251029,000000,0.98,0.98,0.9351,0.9568,2027297,0
+IAUX.US,D,20251030,000000,0.96,0.9897,0.9302,0.985,1437746,0
+IAUX.US,D,20251031,000000,0.98,0.985,0.95,0.9728,2930891,0
+IAUX.US,D,20251103,000000,0.98,0.98,0.9251,0.9348,3153054,0
+IAUX.US,D,20251104,000000,0.92375,0.9348,0.9,0.9,3942966,0
+IAUX.US,D,20251105,000000,0.9117,0.929,0.8881,0.89,3533915,0
+IAUX.US,D,20251106,000000,0.905,0.93,0.89,0.89,2469593,0
+IAUX.US,D,20251107,000000,0.9,0.94,0.89,0.94,3011035,0
+IAUX.US,D,20251110,000000,0.9799,1,0.95,0.9736,5778498,0
+IAUX.US,D,20251111,000000,0.9797,0.9874,0.9501,0.9838,1807024,0
+IAUX.US,D,20251112,000000,0.99,1.02,0.97,0.9989,3894554,0
+IAUX.US,D,20251113,000000,0.983,1.04,0.9702,1.02,5743943,0
+IAUX.US,D,20251114,000000,0.9555,1.02,0.9311,1,4614245,0
+IAUX.US,D,20251117,000000,1.04,1.08,1,1.01,4831452,0
+IAUX.US,D,20251118,000000,1.0022,1.07,1.002,1.05,3278299,0
+IAUX.US,D,20251119,000000,1.055,1.105,1.05,1.08,4897187,0
+IAUX.US,D,20251120,000000,1.09,1.1,0.9709,0.9764,6364585,0
+IAUX.US,D,20251121,000000,0.9768,0.99625,0.955,0.9875,9538791,0
+IAUX.US,D,20251124,000000,0.99,1.03,0.95,1.02,5353644,0
+IAUX.US,D,20251125,000000,1.0338,1.06,1,1.03,2507977,0
+IAUX.US,D,20251126,000000,1.04,1.0987,1.03,1.09,7613075,0
+IAUX.US,D,20251128,000000,1.1,1.17,1.0958,1.17,3627636,0
+IAUX.US,D,20251201,000000,1.185,1.22,1.17,1.2,6225856,0
+IAUX.US,D,20251202,000000,1.21,1.2299,1.14,1.19,2684850,0
+IAUX.US,D,20251203,000000,1.2,1.23,1.1783,1.22,2573594,0
+IAUX.US,D,20251204,000000,1.2,1.25,1.1801,1.25,3768416,0
+IAUX.US,D,20251205,000000,1.25,1.33,1.25,1.27,6271502,0
+IAUX.US,D,20251208,000000,1.28,1.32,1.24,1.24,5584787,0
+IAUX.US,D,20251209,000000,1.26,1.325,1.25,1.3,6083041,0
+IAUX.US,D,20251210,000000,1.3,1.36,1.2654,1.35,4302821,0
+IAUX.US,D,20251211,000000,1.36,1.43,1.36,1.38,6241815,0
+IAUX.US,D,20251212,000000,1.43,1.46,1.36,1.43,7888271,0
+IAUX.US,D,20251215,000000,1.49,1.52,1.44,1.48,11676939,0
+IAUX.US,D,20251216,000000,1.5,1.52,1.45,1.48,8283766,0
+IAUX.US,D,20251217,000000,1.49,1.56,1.46,1.52,11381561,0
+IAUX.US,D,20251218,000000,1.54,1.565,1.4701,1.49,7985033,0
+IAUX.US,D,20251219,000000,1.485,1.565,1.44,1.54,39265239,0
+IAUX.US,D,20251222,000000,1.59,1.6,1.51,1.57,7661983,0
+IAUX.US,D,20251223,000000,1.6,1.6,1.525,1.54,4527798,0
+IAUX.US,D,20251224,000000,1.555,1.56,1.495,1.54,1998289,0
+IAUX.US,D,20251226,000000,1.564,1.59,1.525,1.57,3341925,0
+IAUX.US,D,20251229,000000,1.53,1.55,1.425,1.45,7339578,0
+IAUX.US,D,20251230,000000,1.48,1.54,1.45,1.51,5174703,0
+IAUX.US,D,20251231,000000,1.49,1.5,1.45,1.46,4916219,0
+IAUX.US,D,20260102,000000,1.51,1.515,1.43,1.45,2963310,0
+IAUX.US,D,20260105,000000,1.485,1.5691,1.48,1.51,10035822,0
+IAUX.US,D,20260106,000000,1.53,1.55,1.49,1.54,6753059,0
+IAUX.US,D,20260107,000000,1.51,1.53,1.45,1.53,4488197,0
+IAUX.US,D,20260108,000000,1.48,1.55,1.46,1.51,4253490,0
+IAUX.US,D,20260109,000000,1.53,1.5499,1.48,1.5,5080565,0
+IAUX.US,D,20260112,000000,1.54,1.62,1.537,1.58,8102040,0
+IAUX.US,D,20260113,000000,1.6,1.61,1.51,1.54,5963510,0
+IAUX.US,D,20260114,000000,1.58,1.61,1.5036,1.55,6657779,0
+IAUX.US,D,20260115,000000,1.53,1.555,1.515,1.55,3637762,0
+IAUX.US,D,20260116,000000,1.54,1.605,1.505,1.6,8778063,0
+IAUX.US,D,20260120,000000,1.69,1.77,1.665,1.75,13220219,0
+IAUX.US,D,20260121,000000,1.79,1.82,1.69,1.72,11336661,0
+IAUX.US,D,20260122,000000,1.74,1.85,1.72,1.81,10061172,0
+IAUX.US,D,20260123,000000,1.84,1.84,1.79,1.81,8356156,0
+IAUX.US,D,20260126,000000,1.88,1.92,1.79,1.79,12599089,0
+IAUX.US,D,20260127,000000,1.79,1.85,1.7313,1.83,10062557,0
+IAUX.US,D,20260128,000000,1.8599,1.92,1.825,1.9,14679745,0
+IAUX.US,D,20260129,000000,1.93,1.95,1.77,1.8,14325241,0
+IAUX.US,D,20260130,000000,1.65,1.7199,1.585,1.59,11062443,0
+IAUX.US,D,20260202,000000,1.58,1.71,1.57,1.68,8544224,0
+IAUX.US,D,20260203,000000,1.77,1.84,1.74,1.82,10424680,0
+IAUX.US,D,20260204,000000,1.86,1.9,1.75,1.82,10257721,0
+IAUX.US,D,20260205,000000,1.725,1.8,1.68,1.7,6901764,0
+IAUX.US,D,20260206,000000,1.74,1.88,1.725,1.88,8852917,0
+IAUX.US,D,20260209,000000,1.91,2.03,1.895,2,11454545,0
+IAUX.US,D,20260210,000000,1.98,2.02,1.92,1.99,6159828,0
+IAUX.US,D,20260211,000000,2.015,2.1,1.97,2.08,8020736,0
+IAUX.US,D,20260212,000000,2.2,2.24,1.92,1.94,25086707,0
+IAUX.US,D,20260213,000000,2,2.03,1.88,1.94,10456526,0
+IAUX.US,D,20260217,000000,1.885,1.91,1.84,1.9,8217227,0
+IAUX.US,D,20260218,000000,1.92,1.96,1.885,1.92,8576706,0
diff --git a/daily/us/nysemkt stocks/ibio.us.txt b/daily/us/nysemkt stocks/ibio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94d955301ba606f624305bf08301e855ad0c36c0
--- /dev/null
+++ b/daily/us/nysemkt stocks/ibio.us.txt	
@@ -0,0 +1,4295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIO.US,D,20080819,000000,2500,4750,2500,4750,1.04,0
+IBIO.US,D,20080820,000000,5050,5500,5000,5050,31.562,0
+IBIO.US,D,20080821,000000,5250,5250,5100,5250,3.1500000000000004,0
+IBIO.US,D,20080822,000000,5100,11250,5000,10000,1.7000000000000002,0
+IBIO.US,D,20080825,000000,9750,9750,5000,7500,12.39,0
+IBIO.US,D,20080826,000000,6250,6250,6250,6250,0.1,0
+IBIO.US,D,20080827,000000,8750,9750,8750,9750,0.12,0
+IBIO.US,D,20080828,000000,5250,9250,5250,8250,0.58,0
+IBIO.US,D,20080829,000000,5500,8000,5500,8000,0.45999999999999996,0
+IBIO.US,D,20080902,000000,6000,9750,6000,8500,0.37000000000000005,0
+IBIO.US,D,20080903,000000,5250,8500,5250,8500,0.42000000000000004,0
+IBIO.US,D,20080904,000000,8600,10000,8600,10000,0.66,0
+IBIO.US,D,20080905,000000,6000,9750,6000,8800,0.9400000000000001,0
+IBIO.US,D,20080908,000000,8750,9000,8750,9000,0.44000000000000006,0
+IBIO.US,D,20080909,000000,6250,8900,6250,8900,2.08,0
+IBIO.US,D,20080910,000000,8500,8750,8500,8500,0.6960000000000001,0
+IBIO.US,D,20080911,000000,8500,8500,7000,8500,0.614,0
+IBIO.US,D,20080912,000000,6500,9500,6500,9500,1.1400000000000001,0
+IBIO.US,D,20080915,000000,6500,9500,6500,8500,0.53,0
+IBIO.US,D,20080916,000000,8750,8750,6500,8250,0.472,0
+IBIO.US,D,20080917,000000,6250,8000,6250,7750,0.61,0
+IBIO.US,D,20080918,000000,7750,7750,6000,7500,7.918000000000001,0
+IBIO.US,D,20080919,000000,6000,7500,6000,7500,1.8399999999999999,0
+IBIO.US,D,20080922,000000,6250,7450,5050,6200,2.12,0
+IBIO.US,D,20080923,000000,6000,6000,6000,6000,0.31000000000000005,0
+IBIO.US,D,20080924,000000,5050,6000,5050,5950,1.1720000000000002,0
+IBIO.US,D,20080925,000000,5200,5900,5200,5900,0.68,0
+IBIO.US,D,20080926,000000,5150,5500,5150,5500,1.4100000000000001,0
+IBIO.US,D,20080929,000000,5300,5750,5300,5500,1.1900000000000002,0
+IBIO.US,D,20080930,000000,5300,5300,3750,5000,2.184,0
+IBIO.US,D,20081001,000000,5000,5000,5000,5000,0.196,0
+IBIO.US,D,20081002,000000,4350,5000,4350,4950,1.374,0
+IBIO.US,D,20081003,000000,4350,5000,3750,5000,1.02,0
+IBIO.US,D,20081006,000000,5000,5000,3750,4750,0.8,0
+IBIO.US,D,20081007,000000,2550,2750,2050,2750,3.9020000000000006,0
+IBIO.US,D,20081008,000000,2550,5000,2050,4500,13.344000000000001,0
+IBIO.US,D,20081009,000000,2000,4450,2000,4250,0.44000000000000006,0
+IBIO.US,D,20081010,000000,2050,4250,2000,3000,0.9800000000000001,0
+IBIO.US,D,20081013,000000,2000,3000,2000,2900,0.78,0
+IBIO.US,D,20081014,000000,2000,2750,2000,2750,0.6200000000000001,0
+IBIO.US,D,20081015,000000,1550,2550,1550,2550,0.39,0
+IBIO.US,D,20081016,000000,1550,2550,1550,2350,0.6900000000000001,0
+IBIO.US,D,20081017,000000,2550,2550,1650,2550,0.44000000000000006,0
+IBIO.US,D,20081021,000000,2550,2800,1500,2750,3.1100000000000003,0
+IBIO.US,D,20081022,000000,2750,3100,2750,2950,12.212000000000002,0
+IBIO.US,D,20081023,000000,2750,3250,2750,3200,2.452,0
+IBIO.US,D,20081024,000000,1750,3750,1750,3750,6.740000000000001,0
+IBIO.US,D,20081027,000000,1800,3750,1800,3750,2.8000000000000003,0
+IBIO.US,D,20081028,000000,1750,4250,1750,3950,2.2800000000000002,0
+IBIO.US,D,20081029,000000,2750,3150,2750,3150,1.64,0
+IBIO.US,D,20081030,000000,3750,3750,3750,3750,0.020000000000000004,0
+IBIO.US,D,20081031,000000,3750,4200,3750,4200,1.2400000000000002,0
+IBIO.US,D,20081103,000000,3000,4000,3000,4000,0.45999999999999996,0
+IBIO.US,D,20081104,000000,3000,3000,3000,3000,0.4,0
+IBIO.US,D,20081105,000000,3950,3950,3950,3950,0.020000000000000004,0
+IBIO.US,D,20081106,000000,3250,4000,3200,4000,5.04,0
+IBIO.US,D,20081107,000000,3750,3750,3750,3750,0.5,0
+IBIO.US,D,20081110,000000,3500,3750,3500,3750,1.1199999999999999,0
+IBIO.US,D,20081112,000000,2800,2800,2800,2800,0.24,0
+IBIO.US,D,20081113,000000,2600,2750,2600,2750,1.2000000000000002,0
+IBIO.US,D,20081118,000000,3000,3500,3000,3500,0.45199999999999996,0
+IBIO.US,D,20081119,000000,2100,3350,2100,3350,0.06,0
+IBIO.US,D,20081120,000000,2100,3000,2100,3000,1.2400000000000002,0
+IBIO.US,D,20081121,000000,2200,2200,1350,1650,10.66,0
+IBIO.US,D,20081125,000000,1650,1650,1250,1500,4.794,0
+IBIO.US,D,20081126,000000,1500,1500,1250,1500,3.8640000000000003,0
+IBIO.US,D,20081128,000000,1500,2000,1500,2000,8.520000000000001,0
+IBIO.US,D,20081201,000000,1400,2250,1400,2250,0.06,0
+IBIO.US,D,20081202,000000,1400,2250,1400,1750,5.784000000000001,0
+IBIO.US,D,20081204,000000,1500,1750,1400,1750,1.22,0
+IBIO.US,D,20081205,000000,1500,2250,1450,1750,0.548,0
+IBIO.US,D,20081208,000000,1450,1450,1400,1400,2.038,0
+IBIO.US,D,20081210,000000,1450,1450,1150,1150,1.6,0
+IBIO.US,D,20081211,000000,950,1500,950,1400,1.412,0
+IBIO.US,D,20081212,000000,900,1400,900,1400,0.24,0
+IBIO.US,D,20081215,000000,1000,1000,900,950,4.010000000000001,0
+IBIO.US,D,20081216,000000,900,1250,500,650,14.280000000000001,0
+IBIO.US,D,20081217,000000,600,700,550,550,7.116,0
+IBIO.US,D,20081218,000000,700,750,650,650,7.658,0
+IBIO.US,D,20081219,000000,650,650,650,650,3.7140000000000004,0
+IBIO.US,D,20081222,000000,600,750,600,750,1.1,0
+IBIO.US,D,20081223,000000,550,550,550,550,0.12,0
+IBIO.US,D,20081224,000000,550,750,550,750,0.06,0
+IBIO.US,D,20081226,000000,600,600,600,600,6.412000000000001,0
+IBIO.US,D,20081229,000000,650,650,600,600,1.8960000000000001,0
+IBIO.US,D,20081230,000000,600,700,600,650,1.8,0
+IBIO.US,D,20081231,000000,600,600,500,500,1.484,0
+IBIO.US,D,20090102,000000,600,600,600,600,0.06,0
+IBIO.US,D,20090105,000000,600,700,600,700,2.08,0
+IBIO.US,D,20090107,000000,650,650,650,650,1,0
+IBIO.US,D,20090108,000000,600,600,600,600,3.66,0
+IBIO.US,D,20090109,000000,600,600,600,600,0.5599999999999999,0
+IBIO.US,D,20090112,000000,800,800,600,600,1.2400000000000002,0
+IBIO.US,D,20090113,000000,750,750,600,750,4.934000000000001,0
+IBIO.US,D,20090114,000000,650,750,650,750,0.10800000000000001,0
+IBIO.US,D,20090115,000000,650,900,650,900,1.02,0
+IBIO.US,D,20090116,000000,750,900,750,900,0.296,0
+IBIO.US,D,20090120,000000,900,900,900,900,6.38,0
+IBIO.US,D,20090121,000000,1200,1450,800,1450,0.24,0
+IBIO.US,D,20090123,000000,800,1000,800,1000,1.8,0
+IBIO.US,D,20090126,000000,850,1250,700,750,19.982,0
+IBIO.US,D,20090128,000000,650,650,650,650,1,0
+IBIO.US,D,20090129,000000,750,1250,750,1100,16.048,0
+IBIO.US,D,20090130,000000,1000,1100,1000,1100,6.76,0
+IBIO.US,D,20090202,000000,1000,1000,1000,1000,2,0
+IBIO.US,D,20090203,000000,850,850,850,850,0.8400000000000001,0
+IBIO.US,D,20090204,000000,1100,1100,1100,1100,1,0
+IBIO.US,D,20090209,000000,850,850,800,800,2.7,0
+IBIO.US,D,20090210,000000,800,800,800,800,4.24,0
+IBIO.US,D,20090212,000000,850,850,850,850,5,0
+IBIO.US,D,20090213,000000,850,1000,850,1000,0.52,0
+IBIO.US,D,20090217,000000,850,850,850,850,1.62,0
+IBIO.US,D,20090218,000000,850,850,850,850,1,0
+IBIO.US,D,20090219,000000,900,900,800,800,4.1000000000000005,0
+IBIO.US,D,20090220,000000,750,750,750,750,2.2600000000000002,0
+IBIO.US,D,20090223,000000,750,750,750,750,0.4,0
+IBIO.US,D,20090226,000000,900,900,900,900,0.1,0
+IBIO.US,D,20090227,000000,700,700,600,600,3.9939999999999998,0
+IBIO.US,D,20090302,000000,600,600,600,600,0.19,0
+IBIO.US,D,20090303,000000,650,650,650,650,0.96,0
+IBIO.US,D,20090306,000000,600,600,600,600,0.6200000000000001,0
+IBIO.US,D,20090309,000000,1200,1200,1200,1200,0.8,0
+IBIO.US,D,20090312,000000,1000,1000,1000,1000,1,0
+IBIO.US,D,20090313,000000,1000,1250,1000,1200,13.719999999999999,0
+IBIO.US,D,20090316,000000,1250,1250,1250,1250,2.8000000000000003,0
+IBIO.US,D,20090317,000000,1550,1550,1550,1550,1,0
+IBIO.US,D,20090319,000000,1550,1550,1550,1550,0.1,0
+IBIO.US,D,20090320,000000,1150,1550,1000,1000,4.214,0
+IBIO.US,D,20090323,000000,1000,1450,1000,1450,1.2800000000000002,0
+IBIO.US,D,20090324,000000,1450,1450,900,900,0.164,0
+IBIO.US,D,20090331,000000,1000,1000,1000,1000,0.06999999999999999,0
+IBIO.US,D,20090402,000000,1000,1000,1000,1000,5,0
+IBIO.US,D,20090403,000000,1550,1550,1100,1100,2.3000000000000003,0
+IBIO.US,D,20090406,000000,1000,1050,1000,1000,2.8000000000000003,0
+IBIO.US,D,20090408,000000,1000,1500,1000,1500,0.16000000000000003,0
+IBIO.US,D,20090414,000000,1550,1550,1550,1550,0.44800000000000006,0
+IBIO.US,D,20090416,000000,1550,1550,1550,1550,1,0
+IBIO.US,D,20090417,000000,1550,1600,1550,1600,3.5700000000000003,0
+IBIO.US,D,20090420,000000,1550,1550,1550,1550,2,0
+IBIO.US,D,20090421,000000,1600,1600,1600,1600,2.624,0
+IBIO.US,D,20090422,000000,1650,5350,1650,3450,3.7460000000000004,0
+IBIO.US,D,20090423,000000,3450,3450,3450,3450,0.2,0
+IBIO.US,D,20090427,000000,3350,3450,2550,2550,2.164,0
+IBIO.US,D,20090428,000000,2600,2600,2550,2550,1.04,0
+IBIO.US,D,20090429,000000,2750,2750,2750,2750,0.5,0
+IBIO.US,D,20090430,000000,3350,3350,2000,2400,2.3480000000000003,0
+IBIO.US,D,20090501,000000,2250,3200,2000,2000,6.29,0
+IBIO.US,D,20090505,000000,3200,3200,3200,3200,0.2,0
+IBIO.US,D,20090506,000000,2100,2100,2100,2100,1,0
+IBIO.US,D,20090507,000000,2200,2200,2200,2200,4,0
+IBIO.US,D,20090508,000000,2050,2050,1500,1500,3.7560000000000002,0
+IBIO.US,D,20090511,000000,2000,2000,2000,2000,2,0
+IBIO.US,D,20090512,000000,2000,2000,2000,2000,1.06,0
+IBIO.US,D,20090519,000000,2500,3000,2500,3000,4.5,0
+IBIO.US,D,20090522,000000,2750,2750,2750,2750,0.42000000000000004,0
+IBIO.US,D,20090526,000000,2000,2000,2000,2000,0.41600000000000004,0
+IBIO.US,D,20090528,000000,1750,1750,1750,1750,0.094,0
+IBIO.US,D,20090601,000000,2550,2550,2000,2100,2.2399999999999998,0
+IBIO.US,D,20090602,000000,2000,2000,1600,1600,1.4800000000000002,0
+IBIO.US,D,20090604,000000,1750,1750,1600,1600,0.8380000000000001,0
+IBIO.US,D,20090605,000000,1950,2000,1950,2000,3.2380000000000004,0
+IBIO.US,D,20090608,000000,2550,2550,2550,2550,1.6,0
+IBIO.US,D,20090609,000000,3000,3000,2100,2100,1.022,0
+IBIO.US,D,20090612,000000,2100,2100,1750,1750,8.959999999999999,0
+IBIO.US,D,20090615,000000,2000,2000,2000,2000,0.128,0
+IBIO.US,D,20090616,000000,1650,1650,1650,1650,0.057999999999999996,0
+IBIO.US,D,20090618,000000,1650,2000,1650,1800,3.6500000000000004,0
+IBIO.US,D,20090619,000000,2050,2100,2050,2100,5,0
+IBIO.US,D,20090622,000000,2100,2100,2100,2100,1,0
+IBIO.US,D,20090624,000000,2250,2250,2050,2050,1.52,0
+IBIO.US,D,20090629,000000,2250,2250,2250,2250,2.072,0
+IBIO.US,D,20090702,000000,2050,2350,2050,2350,1.3,0
+IBIO.US,D,20090708,000000,1900,1900,1900,1900,0.508,0
+IBIO.US,D,20090709,000000,2100,2100,2000,2000,0.8880000000000001,0
+IBIO.US,D,20090710,000000,1900,1900,1900,1900,0.2,0
+IBIO.US,D,20090713,000000,1900,1900,1900,1900,1,0
+IBIO.US,D,20090714,000000,2400,2550,2400,2550,0.6120000000000001,0
+IBIO.US,D,20090717,000000,2400,2900,2050,2900,3.5020000000000007,0
+IBIO.US,D,20090720,000000,2850,2850,2300,2750,3.8000000000000003,0
+IBIO.US,D,20090721,000000,2600,2600,2600,2600,0.5,0
+IBIO.US,D,20090722,000000,2800,2800,2300,2300,0.13999999999999999,0
+IBIO.US,D,20090728,000000,2300,2300,2300,2300,0.06,0
+IBIO.US,D,20090730,000000,2800,2800,2400,2500,3.622,0
+IBIO.US,D,20090731,000000,2750,2750,2750,2750,0.42000000000000004,0
+IBIO.US,D,20090803,000000,2750,3250,2400,3250,1.756,0
+IBIO.US,D,20090804,000000,4050,4050,4050,4050,0.04000000000000001,0
+IBIO.US,D,20090806,000000,3250,3750,3250,3750,0.7360000000000001,0
+IBIO.US,D,20090810,000000,3300,3300,3300,3300,2.024,0
+IBIO.US,D,20090813,000000,3500,3500,3500,3500,2,0
+IBIO.US,D,20090817,000000,4500,4950,4500,4500,1,0
+IBIO.US,D,20090818,000000,4950,4950,4950,4950,0.5,0
+IBIO.US,D,20090819,000000,4950,4950,4500,4500,0.2,0
+IBIO.US,D,20090820,000000,4600,4750,4600,4650,1.4080000000000001,0
+IBIO.US,D,20090821,000000,4650,4950,4650,4950,2.4000000000000004,0
+IBIO.US,D,20090824,000000,4400,4950,4400,4950,1.1,0
+IBIO.US,D,20090825,000000,4750,4750,4750,4750,0.5,0
+IBIO.US,D,20090827,000000,4250,4700,4250,4700,0.12,0
+IBIO.US,D,20090901,000000,4700,4700,3750,3750,3.8000000000000003,0
+IBIO.US,D,20090902,000000,4000,4000,4000,4000,0.5,0
+IBIO.US,D,20090903,000000,4250,4250,4250,4250,2.846,0
+IBIO.US,D,20090904,000000,4500,4950,4500,4950,3.6799999999999997,0
+IBIO.US,D,20090908,000000,4950,4950,4400,4950,1.334,0
+IBIO.US,D,20090910,000000,4500,4950,4500,4900,2.166,0
+IBIO.US,D,20090911,000000,4950,4950,4950,4950,0.4,0
+IBIO.US,D,20090914,000000,4950,5050,4900,5050,3.698,0
+IBIO.US,D,20090915,000000,5050,5050,5050,5050,0.96,0
+IBIO.US,D,20090916,000000,5050,5050,5050,5050,1,0
+IBIO.US,D,20090917,000000,5050,5250,4400,5250,0.8660000000000001,0
+IBIO.US,D,20090921,000000,5350,7250,5350,6050,1.9760000000000002,0
+IBIO.US,D,20090922,000000,6050,7000,6050,6250,3.28,0
+IBIO.US,D,20090923,000000,6250,6250,6250,6250,1.7000000000000002,0
+IBIO.US,D,20090924,000000,6250,6250,6250,6250,0.7000000000000001,0
+IBIO.US,D,20090925,000000,6250,6250,6250,6250,3,0
+IBIO.US,D,20090929,000000,5900,6000,5900,5900,2.954,0
+IBIO.US,D,20090930,000000,5900,5900,5900,5900,0.5,0
+IBIO.US,D,20091001,000000,5900,6000,5900,6000,1.42,0
+IBIO.US,D,20091002,000000,6000,6200,6000,6200,1.26,0
+IBIO.US,D,20091005,000000,6200,6200,6100,6100,2.5,0
+IBIO.US,D,20091006,000000,6250,6250,6250,6250,0.8,0
+IBIO.US,D,20091007,000000,6250,6250,6000,6250,1.92,0
+IBIO.US,D,20091008,000000,6250,6250,6250,6250,1,0
+IBIO.US,D,20091009,000000,6000,6000,5750,5750,2.12,0
+IBIO.US,D,20091012,000000,6250,7000,6250,7000,0.504,0
+IBIO.US,D,20091013,000000,7000,7000,6750,7000,0.656,0
+IBIO.US,D,20091015,000000,7200,7200,7200,7200,0.1,0
+IBIO.US,D,20091019,000000,7200,7200,7200,7200,0.04000000000000001,0
+IBIO.US,D,20091020,000000,6750,6750,5850,5850,0.31000000000000005,0
+IBIO.US,D,20091021,000000,6250,6250,6250,6250,0.9119999999999999,0
+IBIO.US,D,20091022,000000,6250,6250,6250,6250,0.1,0
+IBIO.US,D,20091023,000000,6250,6250,6250,6250,0.2,0
+IBIO.US,D,20091026,000000,6250,6250,6250,6250,0.04000000000000001,0
+IBIO.US,D,20091027,000000,5750,6000,5550,5550,4.2,0
+IBIO.US,D,20091028,000000,5750,5750,4450,4550,3.5500000000000003,0
+IBIO.US,D,20091029,000000,5000,5000,3750,3750,0.6000000000000001,0
+IBIO.US,D,20091030,000000,3700,5050,3700,5050,0.274,0
+IBIO.US,D,20091102,000000,5200,5200,5100,5100,0.37000000000000005,0
+IBIO.US,D,20091103,000000,3800,5100,3800,5100,0.164,0
+IBIO.US,D,20091105,000000,4100,5050,4100,4950,0.5599999999999999,0
+IBIO.US,D,20091106,000000,4950,5100,4100,4150,0.7200000000000001,0
+IBIO.US,D,20091109,000000,5100,5100,5100,5100,0.07800000000000001,0
+IBIO.US,D,20091110,000000,4600,5000,4600,5000,0.26,0
+IBIO.US,D,20091111,000000,5000,5000,5000,5000,1,0
+IBIO.US,D,20091113,000000,4200,5000,4200,5000,0.54,0
+IBIO.US,D,20091116,000000,4200,4950,4200,4950,0.52,0
+IBIO.US,D,20091117,000000,4100,4950,4100,4950,0.18000000000000002,0
+IBIO.US,D,20091120,000000,4700,4950,4700,4950,1.468,0
+IBIO.US,D,20091123,000000,4700,4700,4700,4700,0.45999999999999996,0
+IBIO.US,D,20091125,000000,5050,5050,5050,5050,0.020000000000000004,0
+IBIO.US,D,20091203,000000,5000,5000,5000,5000,0.8,0
+IBIO.US,D,20091204,000000,4200,4900,4200,4900,0.24,0
+IBIO.US,D,20091208,000000,4200,4500,4200,4500,0.7400000000000001,0
+IBIO.US,D,20091209,000000,4250,4900,4250,4250,1.58,0
+IBIO.US,D,20091210,000000,4250,4300,4250,4300,4.66,0
+IBIO.US,D,20091211,000000,4100,4650,4000,4650,1.8,0
+IBIO.US,D,20091216,000000,4850,4850,4850,4850,0.020000000000000004,0
+IBIO.US,D,20091217,000000,3500,4650,3500,4650,0.06,0
+IBIO.US,D,20091218,000000,3500,4500,3500,4500,1.02,0
+IBIO.US,D,20091221,000000,4250,4250,4250,4250,0.5,0
+IBIO.US,D,20091228,000000,3300,4250,3300,4250,0.06,0
+IBIO.US,D,20091229,000000,5050,6250,4000,5050,6.162,0
+IBIO.US,D,20091230,000000,5750,5750,5750,5750,0.44000000000000006,0
+IBIO.US,D,20091231,000000,5400,5400,4000,4500,2.77,0
+IBIO.US,D,20100106,000000,4750,4750,4750,4750,0.22000000000000003,0
+IBIO.US,D,20100107,000000,4750,4750,3650,4450,1.3800000000000001,0
+IBIO.US,D,20100108,000000,4500,4500,4250,4250,0.5,0
+IBIO.US,D,20100111,000000,3400,4200,3250,4200,1.58,0
+IBIO.US,D,20100113,000000,3250,3500,3250,3500,1.58,0
+IBIO.US,D,20100114,000000,3750,3750,3750,3750,0.1,0
+IBIO.US,D,20100119,000000,3300,4000,3300,4000,0.096,0
+IBIO.US,D,20100121,000000,3500,3500,3500,3500,1.8,0
+IBIO.US,D,20100122,000000,3200,3450,3200,3450,2.7600000000000002,0
+IBIO.US,D,20100125,000000,3250,3250,3250,3250,0.7200000000000001,0
+IBIO.US,D,20100126,000000,3400,3400,3250,3250,2.564,0
+IBIO.US,D,20100127,000000,3200,3200,3200,3200,0.4,0
+IBIO.US,D,20100128,000000,3300,3300,3300,3300,0.5,0
+IBIO.US,D,20100202,000000,3000,3100,3000,3000,1.9000000000000001,0
+IBIO.US,D,20100203,000000,3000,3000,2800,2900,1.6,0
+IBIO.US,D,20100204,000000,2750,3850,2650,2900,12.594000000000001,0
+IBIO.US,D,20100205,000000,2850,2850,2150,2850,0.5940000000000001,0
+IBIO.US,D,20100208,000000,2650,2850,2200,2850,1.6,0
+IBIO.US,D,20100209,000000,2500,2900,2500,2900,0.96,0
+IBIO.US,D,20100210,000000,3250,3350,3250,3250,2.3800000000000003,0
+IBIO.US,D,20100211,000000,3250,3250,2750,3150,1.08,0
+IBIO.US,D,20100212,000000,3250,3250,3250,3250,3.2,0
+IBIO.US,D,20100216,000000,2850,3250,2850,3250,0.18000000000000002,0
+IBIO.US,D,20100217,000000,3250,3250,3250,3250,1.4000000000000001,0
+IBIO.US,D,20100218,000000,3300,3550,3300,3550,0.68,0
+IBIO.US,D,20100219,000000,3400,4500,3400,4500,0.6400000000000001,0
+IBIO.US,D,20100222,000000,3750,4150,3750,4150,1,0
+IBIO.US,D,20100223,000000,3900,4500,3750,4500,5.620000000000001,0
+IBIO.US,D,20100224,000000,4600,4750,4250,4650,5.300000000000001,0
+IBIO.US,D,20100225,000000,4050,4350,4050,4350,0.44000000000000006,0
+IBIO.US,D,20100226,000000,4350,6100,4350,6100,16.644000000000002,0
+IBIO.US,D,20100301,000000,6000,6000,4600,5250,10.370000000000001,0
+IBIO.US,D,20100302,000000,5250,5250,5050,5250,0.9,0
+IBIO.US,D,20100303,000000,5250,5250,5050,5050,2.25,0
+IBIO.US,D,20100304,000000,4550,4550,4550,4550,0.8,0
+IBIO.US,D,20100305,000000,5000,5000,5000,5000,0.2,0
+IBIO.US,D,20100308,000000,4600,4600,4600,4600,0.67,0
+IBIO.US,D,20100311,000000,4750,5150,4750,4750,2.1100000000000003,0
+IBIO.US,D,20100312,000000,5000,5150,5000,5150,1.6,0
+IBIO.US,D,20100315,000000,5200,5500,5200,5350,0.45999999999999996,0
+IBIO.US,D,20100316,000000,5350,5350,5350,5350,0.2,0
+IBIO.US,D,20100317,000000,5250,5250,5250,5250,2.0260000000000002,0
+IBIO.US,D,20100319,000000,5450,5450,5000,5200,0.8240000000000001,0
+IBIO.US,D,20100322,000000,5250,5250,5250,5250,2.1,0
+IBIO.US,D,20100323,000000,5450,5450,4750,4750,0.384,0
+IBIO.US,D,20100324,000000,5250,5250,5250,5250,0.1,0
+IBIO.US,D,20100325,000000,5150,5250,5150,5250,0.22000000000000003,0
+IBIO.US,D,20100326,000000,5100,5300,5100,5300,1.16,0
+IBIO.US,D,20100329,000000,5250,5250,5250,5250,0.30000000000000004,0
+IBIO.US,D,20100331,000000,5000,5000,5000,5000,0.5,0
+IBIO.US,D,20100401,000000,5000,5250,5000,5250,0.8400000000000001,0
+IBIO.US,D,20100405,000000,5250,5250,5200,5250,0.6000000000000001,0
+IBIO.US,D,20100406,000000,5150,5250,5150,5250,1.242,0
+IBIO.US,D,20100407,000000,5250,5250,5250,5250,2,0
+IBIO.US,D,20100408,000000,5150,5150,5150,5150,0.30000000000000004,0
+IBIO.US,D,20100409,000000,5150,5250,5050,5250,0.15000000000000002,0
+IBIO.US,D,20100412,000000,5250,5250,5100,5100,0.86,0
+IBIO.US,D,20100413,000000,5100,5100,5000,5100,0.5,0
+IBIO.US,D,20100414,000000,5100,5200,5000,5200,2.1,0
+IBIO.US,D,20100415,000000,5000,5200,5000,5150,2.908,0
+IBIO.US,D,20100419,000000,5000,5000,5000,5000,0.66,0
+IBIO.US,D,20100420,000000,5150,5150,5100,5150,2.2,0
+IBIO.US,D,20100421,000000,5150,5150,5150,5150,0.30000000000000004,0
+IBIO.US,D,20100422,000000,5250,5250,5250,5250,0.96,0
+IBIO.US,D,20100423,000000,5200,5250,5200,5200,1.3,0
+IBIO.US,D,20100426,000000,5250,5300,5250,5300,1.62,0
+IBIO.US,D,20100427,000000,5400,5400,5350,5400,0.96,0
+IBIO.US,D,20100428,000000,5300,5300,5250,5250,1.01,0
+IBIO.US,D,20100429,000000,5250,5250,5000,5100,11.4,0
+IBIO.US,D,20100430,000000,5100,5100,5000,5000,2.77,0
+IBIO.US,D,20100503,000000,5000,5000,5000,5000,1.3,0
+IBIO.US,D,20100504,000000,5000,5000,5000,5000,0.020000000000000004,0
+IBIO.US,D,20100510,000000,5000,5200,5000,5150,1.22,0
+IBIO.US,D,20100511,000000,4800,5150,4800,5150,0.638,0
+IBIO.US,D,20100513,000000,4950,5000,4950,5000,0.738,0
+IBIO.US,D,20100514,000000,4800,5150,4800,5150,0.884,0
+IBIO.US,D,20100520,000000,4800,5100,4800,5100,0.764,0
+IBIO.US,D,20100525,000000,4750,5100,4750,4900,1.8,0
+IBIO.US,D,20100526,000000,5050,5050,4750,4750,1.52,0
+IBIO.US,D,20100527,000000,4850,5100,4750,5000,4.46,0
+IBIO.US,D,20100528,000000,5100,5100,5100,5100,0.1,0
+IBIO.US,D,20100601,000000,5200,5450,5200,5450,1.7260000000000002,0
+IBIO.US,D,20100602,000000,5700,5700,5100,5100,0.04000000000000001,0
+IBIO.US,D,20100603,000000,5700,5700,5350,5350,1.02,0
+IBIO.US,D,20100604,000000,5700,5750,5700,5750,0.73,0
+IBIO.US,D,20100607,000000,5750,6000,5750,6000,0.8,0
+IBIO.US,D,20100608,000000,5500,5750,5500,5500,4.138000000000001,0
+IBIO.US,D,20100609,000000,5300,5650,5300,5600,2.44,0
+IBIO.US,D,20100611,000000,5300,5500,5300,5500,2.32,0
+IBIO.US,D,20100614,000000,5500,5500,5500,5500,0.2,0
+IBIO.US,D,20100615,000000,5100,5500,5100,5500,0.6400000000000001,0
+IBIO.US,D,20100616,000000,5500,5500,5500,5500,0.44000000000000006,0
+IBIO.US,D,20100617,000000,5500,5750,5250,5750,1.64,0
+IBIO.US,D,20100618,000000,5750,6000,5750,5950,3.314,0
+IBIO.US,D,20100621,000000,5950,6000,5900,5900,2.16,0
+IBIO.US,D,20100622,000000,6000,6450,6000,6450,5.574000000000001,0
+IBIO.US,D,20100623,000000,6400,6800,6400,6750,16.308000000000003,0
+IBIO.US,D,20100624,000000,6850,6850,6500,6750,8.58,0
+IBIO.US,D,20100625,000000,6800,7000,6800,7000,10.4,0
+IBIO.US,D,20100628,000000,7000,7100,6850,6850,7.91,0
+IBIO.US,D,20100629,000000,6900,7100,6750,7100,12.76,0
+IBIO.US,D,20100630,000000,7200,7200,6750,6900,7.664000000000001,0
+IBIO.US,D,20100701,000000,7000,7000,6000,7000,2.74,0
+IBIO.US,D,20100702,000000,6700,7050,6700,7050,0.7400000000000001,0
+IBIO.US,D,20100707,000000,7000,7250,7000,7150,0.8400000000000001,0
+IBIO.US,D,20100708,000000,7100,7150,7100,7150,2.2800000000000002,0
+IBIO.US,D,20100709,000000,7150,7250,7050,7050,1.3,0
+IBIO.US,D,20100712,000000,7100,7100,7000,7000,2,0
+IBIO.US,D,20100713,000000,7000,7000,6400,7000,1.2800000000000002,0
+IBIO.US,D,20100714,000000,6450,7000,6450,6900,1.1400000000000001,0
+IBIO.US,D,20100715,000000,6900,6900,6900,6900,1.02,0
+IBIO.US,D,20100716,000000,7000,7000,7000,7000,0.36000000000000004,0
+IBIO.US,D,20100720,000000,7000,7200,7000,7200,2.1,0
+IBIO.US,D,20100721,000000,7250,7250,7250,7250,0.22000000000000003,0
+IBIO.US,D,20100722,000000,7300,7300,7250,7300,2.3640000000000003,0
+IBIO.US,D,20100723,000000,7300,8000,7300,7900,7.590000000000001,0
+IBIO.US,D,20100726,000000,8000,8000,7500,7750,4.662,0
+IBIO.US,D,20100727,000000,7950,8050,7500,8050,7.914000000000001,0
+IBIO.US,D,20100728,000000,8050,8100,7750,8100,3.2439999999999998,0
+IBIO.US,D,20100729,000000,8150,8150,7950,8050,2.5600000000000005,0
+IBIO.US,D,20100730,000000,8150,8150,8100,8100,2.3800000000000003,0
+IBIO.US,D,20100802,000000,8100,8300,8000,8250,5.04,0
+IBIO.US,D,20100803,000000,8250,8250,8250,8250,0.76,0
+IBIO.US,D,20100804,000000,8350,8350,8150,8300,7.118000000000001,0
+IBIO.US,D,20100805,000000,8250,8300,8250,8300,1.9600000000000002,0
+IBIO.US,D,20100806,000000,8350,8350,8300,8350,2.2399999999999998,0
+IBIO.US,D,20100809,000000,8450,8450,8350,8350,0.27999999999999997,0
+IBIO.US,D,20100810,000000,8300,8300,7250,8250,6.120000000000001,0
+IBIO.US,D,20100811,000000,8250,8250,8250,8250,0.86,0
+IBIO.US,D,20100812,000000,8250,8450,8250,8450,1.87,0
+IBIO.US,D,20100813,000000,8300,8500,8300,8450,1.7000000000000002,0
+IBIO.US,D,20100816,000000,8500,8650,8500,8650,2.1,0
+IBIO.US,D,20100817,000000,8650,8700,8600,8650,2.92,0
+IBIO.US,D,20100818,000000,8700,8900,8650,8800,8.42,0
+IBIO.US,D,20100819,000000,8900,9100,8850,8900,8.206000000000001,0
+IBIO.US,D,20100820,000000,8950,9250,8750,8750,41.43600000000001,0
+IBIO.US,D,20100823,000000,9250,9450,9200,9450,8.524,0
+IBIO.US,D,20100824,000000,9350,9500,9250,9500,3.3100000000000005,0
+IBIO.US,D,20100825,000000,9600,9600,9450,9600,1.144,0
+IBIO.US,D,20100826,000000,9600,9850,9500,9850,6.804000000000001,0
+IBIO.US,D,20100827,000000,9900,10000,9900,10000,6.440000000000001,0
+IBIO.US,D,20100830,000000,9900,9950,9900,9950,0.9199999999999999,0
+IBIO.US,D,20100831,000000,10000,10000,9900,10000,3.49,0
+IBIO.US,D,20100901,000000,10000,10800,10000,10550,6.066,0
+IBIO.US,D,20100902,000000,10700,11150,10350,10350,8.354000000000001,0
+IBIO.US,D,20100903,000000,10600,10600,10000,10300,6.5360000000000005,0
+IBIO.US,D,20100907,000000,10250,10450,9000,9800,19.900000000000002,0
+IBIO.US,D,20100908,000000,9450,10100,9450,10100,5.620000000000001,0
+IBIO.US,D,20100909,000000,10000,10750,10000,10650,9.850000000000001,0
+IBIO.US,D,20100910,000000,10750,11000,10750,11000,3.472,0
+IBIO.US,D,20100913,000000,11050,11250,11000,11100,10.990000000000002,0
+IBIO.US,D,20100914,000000,11250,11500,10800,11450,9.676000000000002,0
+IBIO.US,D,20100915,000000,11550,11950,11500,11600,20.46,0
+IBIO.US,D,20100916,000000,11600,11900,11500,11750,14.878,0
+IBIO.US,D,20100917,000000,11900,11900,11750,11750,2.9600000000000004,0
+IBIO.US,D,20100920,000000,11900,11950,11550,11700,3.564,0
+IBIO.US,D,20100921,000000,11550,11900,11500,11800,6.516,0
+IBIO.US,D,20100922,000000,11800,11850,11500,11850,7.65,0
+IBIO.US,D,20100923,000000,11850,11850,11700,11700,1.1400000000000001,0
+IBIO.US,D,20100924,000000,11700,11850,11700,11750,1.6059999999999999,0
+IBIO.US,D,20100927,000000,11650,11850,11600,11700,1.368,0
+IBIO.US,D,20100928,000000,11700,11850,11600,11650,3.6200000000000006,0
+IBIO.US,D,20100929,000000,11600,11650,11250,11350,10.47,0
+IBIO.US,D,20100930,000000,11250,11400,11100,11100,5.5440000000000005,0
+IBIO.US,D,20101001,000000,11000,11800,10900,11800,9.566,0
+IBIO.US,D,20101004,000000,11750,11900,10900,11250,4.392,0
+IBIO.US,D,20101005,000000,11000,11250,10900,11100,2.6,0
+IBIO.US,D,20101006,000000,11750,11750,10900,11000,3.48,0
+IBIO.US,D,20101007,000000,11250,11250,10800,11000,3.826,0
+IBIO.US,D,20101008,000000,11250,11250,10950,11050,2.22,0
+IBIO.US,D,20101011,000000,11000,11900,11000,11250,8.706000000000001,0
+IBIO.US,D,20101012,000000,11150,11500,10850,10850,2.79,0
+IBIO.US,D,20101013,000000,11200,11200,10900,11000,4.75,0
+IBIO.US,D,20101014,000000,11000,11250,11000,11000,2.3000000000000003,0
+IBIO.US,D,20101015,000000,11050,11050,10850,11000,4.99,0
+IBIO.US,D,20101018,000000,11000,11000,11000,11000,0.7000000000000001,0
+IBIO.US,D,20101019,000000,11000,11100,10250,10500,12.928,0
+IBIO.US,D,20101020,000000,10450,10900,10250,10900,5.336,0
+IBIO.US,D,20101021,000000,10500,10600,10400,10400,3.2,0
+IBIO.US,D,20101022,000000,10250,10800,10250,10500,7.81,0
+IBIO.US,D,20101025,000000,10750,10750,10400,10550,15.224000000000002,0
+IBIO.US,D,20101026,000000,10650,10650,10500,10500,1.4160000000000001,0
+IBIO.US,D,20101027,000000,10700,11250,10700,10800,2.14,0
+IBIO.US,D,20101028,000000,10900,11650,10900,11500,12.936000000000002,0
+IBIO.US,D,20101029,000000,11500,11500,10750,10850,6.670000000000001,0
+IBIO.US,D,20101101,000000,11500,11750,10750,11250,4.83,0
+IBIO.US,D,20101102,000000,11400,11850,11100,11800,10.676000000000002,0
+IBIO.US,D,20101103,000000,11750,11800,11650,11650,1.788,0
+IBIO.US,D,20101104,000000,11650,11850,11500,11500,12.740000000000002,0
+IBIO.US,D,20101105,000000,11750,11750,11250,11500,11.72,0
+IBIO.US,D,20101108,000000,11750,11750,11500,11750,6.504000000000001,0
+IBIO.US,D,20101109,000000,11750,11900,11600,11700,5.976,0
+IBIO.US,D,20101110,000000,11750,11900,11750,11750,10.428,0
+IBIO.US,D,20101111,000000,11900,12100,11750,12000,12.466000000000001,0
+IBIO.US,D,20101112,000000,12100,13750,12100,13750,19.64,0
+IBIO.US,D,20101115,000000,13750,14750,13250,14500,24.104,0
+IBIO.US,D,20101116,000000,14750,15700,14250,15550,19.156000000000002,0
+IBIO.US,D,20101117,000000,15500,15700,15000,15300,9.702,0
+IBIO.US,D,20101118,000000,15300,15700,15000,15100,8.836,0
+IBIO.US,D,20101119,000000,15500,15500,15000,15350,6.816,0
+IBIO.US,D,20101122,000000,15000,15500,14650,14650,15.164,0
+IBIO.US,D,20101123,000000,14750,14750,14100,14400,11.090000000000002,0
+IBIO.US,D,20101124,000000,14450,15500,14450,15500,5.156000000000001,0
+IBIO.US,D,20101126,000000,15500,15500,15500,15500,1.4800000000000002,0
+IBIO.US,D,20101129,000000,15400,15500,15100,15200,2.8600000000000003,0
+IBIO.US,D,20101130,000000,15200,15500,15100,15350,5.11,0
+IBIO.US,D,20101201,000000,15250,15300,15200,15250,3.6,0
+IBIO.US,D,20101202,000000,15050,15500,15050,15300,7.586,0
+IBIO.US,D,20101203,000000,15500,15500,15300,15500,1.58,0
+IBIO.US,D,20101206,000000,15250,15500,15150,15350,6.920000000000001,0
+IBIO.US,D,20101207,000000,15550,15700,15350,15700,12.280000000000001,0
+IBIO.US,D,20101208,000000,15500,15800,15250,15650,7.216,0
+IBIO.US,D,20101209,000000,15300,16200,15300,16200,7.114000000000001,0
+IBIO.US,D,20101210,000000,15950,16500,15850,16050,10.988,0
+IBIO.US,D,20101213,000000,16500,17250,16450,16500,15.080000000000002,0
+IBIO.US,D,20101214,000000,16750,17200,16400,16500,5.772,0
+IBIO.US,D,20101215,000000,16500,16900,16000,16700,22.036,0
+IBIO.US,D,20101216,000000,16600,16600,16350,16550,3.7460000000000004,0
+IBIO.US,D,20101217,000000,16650,16750,16550,16750,3.008,0
+IBIO.US,D,20101220,000000,17200,17200,16500,16700,6.418000000000001,0
+IBIO.US,D,20101221,000000,17050,17050,16250,16500,7.866,0
+IBIO.US,D,20101222,000000,16950,16950,16250,16300,4.782,0
+IBIO.US,D,20101223,000000,16450,16700,16450,16450,5.582000000000001,0
+IBIO.US,D,20101227,000000,16500,16750,16500,16750,6.912000000000001,0
+IBIO.US,D,20101228,000000,16750,16750,15000,15400,10.552,0
+IBIO.US,D,20101229,000000,15400,15400,14100,14100,6.476000000000001,0
+IBIO.US,D,20101230,000000,14500,15500,14450,15350,6.394,0
+IBIO.US,D,20101231,000000,15450,15800,15450,15800,1.2800000000000002,0
+IBIO.US,D,20110103,000000,15800,15800,15450,15450,2.22,0
+IBIO.US,D,20110104,000000,15500,17250,15250,16700,19.858000000000004,0
+IBIO.US,D,20110105,000000,17350,17400,16450,17400,9.64,0
+IBIO.US,D,20110106,000000,17500,19000,17500,17550,14.66,0
+IBIO.US,D,20110107,000000,17750,19000,17750,19000,17.794,0
+IBIO.US,D,20110110,000000,19600,22100,19200,20750,40.728,0
+IBIO.US,D,20110111,000000,22500,22500,19000,19750,30.538,0
+IBIO.US,D,20110112,000000,19750,20500,16750,18600,22.234,0
+IBIO.US,D,20110113,000000,19100,19500,17500,19500,92.07000000000001,0
+IBIO.US,D,20110114,000000,21000,24550,20000,24550,65.292,0
+IBIO.US,D,20110118,000000,30300,30300,25950,29250,132.51600000000002,0
+IBIO.US,D,20110119,000000,29450,29450,26750,27200,69.94,0
+IBIO.US,D,20110120,000000,26350,27500,23850,25750,63.129999999999995,0
+IBIO.US,D,20110121,000000,26250,27500,23600,23600,89.13400000000001,0
+IBIO.US,D,20110124,000000,24750,26500,24400,25350,60.114000000000004,0
+IBIO.US,D,20110125,000000,25300,26100,24050,25850,38,0
+IBIO.US,D,20110126,000000,25900,27000,25100,26250,55.314,0
+IBIO.US,D,20110127,000000,26000,27200,25250,26900,23.754,0
+IBIO.US,D,20110128,000000,27250,27250,25600,26000,25.018,0
+IBIO.US,D,20110131,000000,29150,29150,25300,27050,37.136,0
+IBIO.US,D,20110201,000000,27450,27450,26150,27000,40.212,0
+IBIO.US,D,20110202,000000,27000,27150,26050,27000,20.872,0
+IBIO.US,D,20110203,000000,27150,27450,26050,27450,36.266000000000005,0
+IBIO.US,D,20110204,000000,26500,27500,26400,27500,35.558,0
+IBIO.US,D,20110207,000000,27500,27850,26750,27500,49.016000000000005,0
+IBIO.US,D,20110208,000000,27250,29200,27000,27500,68.438,0
+IBIO.US,D,20110209,000000,27000,27250,25100,25850,81.25800000000001,0
+IBIO.US,D,20110210,000000,25000,25000,20000,22050,202.082,0
+IBIO.US,D,20110211,000000,21850,21850,20000,20300,96.474,0
+IBIO.US,D,20110214,000000,22300,22300,20000,21000,30.977999999999998,0
+IBIO.US,D,20110215,000000,22750,22750,20350,21000,21.44,0
+IBIO.US,D,20110216,000000,21150,21450,20950,21000,13.088000000000001,0
+IBIO.US,D,20110217,000000,20950,21200,20300,20400,32.444,0
+IBIO.US,D,20110218,000000,20350,20750,20300,20450,19.398,0
+IBIO.US,D,20110222,000000,20400,20500,20000,20100,49.160000000000004,0
+IBIO.US,D,20110223,000000,20450,21650,20300,21100,39.572,0
+IBIO.US,D,20110224,000000,20950,21350,20900,21000,22.754,0
+IBIO.US,D,20110225,000000,17650,19500,17000,19300,69.966,0
+IBIO.US,D,20110228,000000,17800,19000,17800,18550,38.158,0
+IBIO.US,D,20110301,000000,18400,18750,17600,17750,27.439999999999998,0
+IBIO.US,D,20110302,000000,17600,17600,15600,16550,54.298,0
+IBIO.US,D,20110303,000000,16600,17050,16450,16550,20.942,0
+IBIO.US,D,20110304,000000,16500,16650,15750,16250,25.386000000000003,0
+IBIO.US,D,20110307,000000,16150,17400,14500,15350,77.76,0
+IBIO.US,D,20110308,000000,15000,15300,13700,14350,51.050000000000004,0
+IBIO.US,D,20110309,000000,14350,14750,13350,14450,29.852,0
+IBIO.US,D,20110310,000000,14500,15500,14000,14850,16.73,0
+IBIO.US,D,20110311,000000,15300,15300,14700,15050,19.682000000000002,0
+IBIO.US,D,20110314,000000,15050,15950,14500,15950,20.978,0
+IBIO.US,D,20110315,000000,15750,16250,15250,16250,13.948,0
+IBIO.US,D,20110316,000000,16250,17850,15950,17450,25.450000000000003,0
+IBIO.US,D,20110317,000000,17500,18500,17500,18300,12.632,0
+IBIO.US,D,20110318,000000,18750,19000,18000,18000,22.046000000000003,0
+IBIO.US,D,20110321,000000,15450,16750,15000,16050,56.092,0
+IBIO.US,D,20110322,000000,16050,16450,15800,16300,8.038,0
+IBIO.US,D,20110323,000000,16150,16350,15400,15550,11.994,0
+IBIO.US,D,20110324,000000,15700,15750,15250,15350,23.756,0
+IBIO.US,D,20110325,000000,15250,15450,15100,15300,18.73,0
+IBIO.US,D,20110328,000000,15300,15950,15300,15850,12.262,0
+IBIO.US,D,20110329,000000,16000,16700,16000,16400,17.740000000000002,0
+IBIO.US,D,20110330,000000,17000,17000,15650,15850,33.572,0
+IBIO.US,D,20110331,000000,16050,16050,14950,15350,26.636000000000003,0
+IBIO.US,D,20110401,000000,15250,15450,14900,14900,10.356000000000002,0
+IBIO.US,D,20110404,000000,14800,15250,14550,14600,18.764,0
+IBIO.US,D,20110405,000000,18950,18950,14500,14550,31.344,0
+IBIO.US,D,20110406,000000,14600,14900,14500,14500,17.922,0
+IBIO.US,D,20110407,000000,14600,14750,14050,14200,14.178,0
+IBIO.US,D,20110408,000000,14250,14250,13950,13950,34.606,0
+IBIO.US,D,20110411,000000,13900,14000,12600,13600,30.326,0
+IBIO.US,D,20110412,000000,13700,13900,13350,13350,15.004,0
+IBIO.US,D,20110413,000000,14000,14700,13950,14600,23.314,0
+IBIO.US,D,20110414,000000,14600,16600,14350,15750,55.98,0
+IBIO.US,D,20110415,000000,16100,17000,15850,17000,23.868000000000002,0
+IBIO.US,D,20110418,000000,16950,17650,16000,16700,24.286,0
+IBIO.US,D,20110419,000000,16750,16750,15800,16450,4.3180000000000005,0
+IBIO.US,D,20110420,000000,16450,16800,15950,16050,12.776000000000002,0
+IBIO.US,D,20110421,000000,16200,16750,14600,14900,26.522000000000006,0
+IBIO.US,D,20110425,000000,15100,15700,14600,14600,16.78,0
+IBIO.US,D,20110426,000000,15250,15250,14600,14600,13.244,0
+IBIO.US,D,20110427,000000,15000,15000,14600,14750,18.580000000000002,0
+IBIO.US,D,20110428,000000,14900,15450,14900,14900,10.32,0
+IBIO.US,D,20110429,000000,15150,15450,14100,14250,36.226,0
+IBIO.US,D,20110502,000000,14050,14350,13250,13850,20.798000000000002,0
+IBIO.US,D,20110503,000000,14000,14250,13300,13450,15.018,0
+IBIO.US,D,20110504,000000,13750,13950,12850,13000,15.382,0
+IBIO.US,D,20110505,000000,13100,13500,12300,12350,15.374000000000002,0
+IBIO.US,D,20110506,000000,12500,13250,12500,13150,5.970000000000001,0
+IBIO.US,D,20110509,000000,13250,14150,13250,14000,6.884,0
+IBIO.US,D,20110510,000000,14000,14250,13500,13850,5.734000000000001,0
+IBIO.US,D,20110511,000000,13950,14000,13650,13750,3.45,0
+IBIO.US,D,20110512,000000,13950,14700,13600,14350,14.566,0
+IBIO.US,D,20110513,000000,14250,14750,14000,14750,12.076,0
+IBIO.US,D,20110516,000000,14600,15000,14500,14650,8.544,0
+IBIO.US,D,20110517,000000,15450,15450,13500,13650,15.05,0
+IBIO.US,D,20110518,000000,13600,14650,13500,14400,10.920000000000002,0
+IBIO.US,D,20110519,000000,14500,15000,13750,14300,14.164,0
+IBIO.US,D,20110520,000000,14550,14650,13250,13900,14.088000000000001,0
+IBIO.US,D,20110523,000000,13800,14500,13800,14250,5.74,0
+IBIO.US,D,20110524,000000,14350,14600,13750,14000,14.546000000000001,0
+IBIO.US,D,20110525,000000,14000,14400,14000,14000,13.532,0
+IBIO.US,D,20110526,000000,14700,15500,14400,15350,46.94,0
+IBIO.US,D,20110527,000000,15700,15700,15000,15250,19.526,0
+IBIO.US,D,20110531,000000,15500,16000,14600,15000,15.638,0
+IBIO.US,D,20110601,000000,15000,15000,14400,14600,5.236000000000001,0
+IBIO.US,D,20110602,000000,15250,16000,14400,14550,24.978,0
+IBIO.US,D,20110603,000000,14750,14750,14250,14500,4.912,0
+IBIO.US,D,20110606,000000,14600,15600,14550,15000,21.064,0
+IBIO.US,D,20110607,000000,15050,15500,14800,14800,13.340000000000002,0
+IBIO.US,D,20110608,000000,15050,15050,14750,14950,4.5680000000000005,0
+IBIO.US,D,20110609,000000,15200,15250,14900,15250,14.408000000000001,0
+IBIO.US,D,20110610,000000,15000,15250,14050,14550,9.974,0
+IBIO.US,D,20110613,000000,14500,14650,14050,14400,8.104000000000001,0
+IBIO.US,D,20110614,000000,14500,14750,14000,14000,5.0200000000000005,0
+IBIO.US,D,20110615,000000,13950,14500,13250,13950,14.372,0
+IBIO.US,D,20110616,000000,14000,14250,13100,13100,14.058000000000002,0
+IBIO.US,D,20110617,000000,13500,14450,13350,14450,9.98,0
+IBIO.US,D,20110620,000000,14350,14450,13800,14450,6.0840000000000005,0
+IBIO.US,D,20110621,000000,14300,14450,13600,14200,9.836,0
+IBIO.US,D,20110622,000000,14250,14450,14200,14400,2.608,0
+IBIO.US,D,20110623,000000,14250,14750,14250,14650,14.286000000000001,0
+IBIO.US,D,20110624,000000,14650,14750,14400,14500,12.134,0
+IBIO.US,D,20110627,000000,14500,14550,14150,14500,7.306000000000001,0
+IBIO.US,D,20110628,000000,14000,14500,13750,14050,14.574000000000002,0
+IBIO.US,D,20110629,000000,14150,15050,14000,15050,34.284,0
+IBIO.US,D,20110630,000000,15100,15100,14300,14300,5.574000000000001,0
+IBIO.US,D,20110701,000000,14600,14600,14250,14500,3.23,0
+IBIO.US,D,20110705,000000,14750,15000,14250,14400,2.452,0
+IBIO.US,D,20110706,000000,14350,14350,14000,14000,4.07,0
+IBIO.US,D,20110707,000000,14250,14300,13950,14250,8.53,0
+IBIO.US,D,20110708,000000,14000,14000,13250,13450,16.5,0
+IBIO.US,D,20110711,000000,13550,13600,13100,13300,7.706,0
+IBIO.US,D,20110712,000000,13450,13500,13200,13200,3.8340000000000005,0
+IBIO.US,D,20110713,000000,13250,13450,13200,13450,3.0600000000000005,0
+IBIO.US,D,20110714,000000,13300,13300,12800,12850,1.954,0
+IBIO.US,D,20110715,000000,12800,13100,12600,13100,6.082000000000001,0
+IBIO.US,D,20110718,000000,12850,14000,12850,14000,11.476,0
+IBIO.US,D,20110719,000000,13900,14000,13500,13600,17.786,0
+IBIO.US,D,20110720,000000,13500,13500,13000,13500,6.268000000000001,0
+IBIO.US,D,20110721,000000,13250,13450,12550,13150,4.84,0
+IBIO.US,D,20110722,000000,13150,13450,12900,12950,3.0460000000000003,0
+IBIO.US,D,20110725,000000,12950,13150,12600,13100,6.15,0
+IBIO.US,D,20110726,000000,13250,13300,13000,13250,4.414000000000001,0
+IBIO.US,D,20110727,000000,13400,13500,13200,13450,7.904000000000001,0
+IBIO.US,D,20110728,000000,17250,17250,13200,13400,5.03,0
+IBIO.US,D,20110729,000000,13550,13700,13400,13450,1.36,0
+IBIO.US,D,20110801,000000,13400,13500,13250,13350,2.3640000000000003,0
+IBIO.US,D,20110802,000000,12850,13400,12850,13000,3.3640000000000003,0
+IBIO.US,D,20110803,000000,12550,12950,12550,12900,1.5,0
+IBIO.US,D,20110804,000000,12800,12800,11500,12350,14.090000000000002,0
+IBIO.US,D,20110805,000000,12250,12250,10800,11600,9.58,0
+IBIO.US,D,20110808,000000,11500,11500,8500,9950,26.034,0
+IBIO.US,D,20110809,000000,10050,10250,9400,9850,10.284,0
+IBIO.US,D,20110810,000000,10000,10350,9800,10050,4.5200000000000005,0
+IBIO.US,D,20110811,000000,10500,11000,10000,11000,6.782,0
+IBIO.US,D,20110812,000000,11250,11750,8950,10000,8.978,0
+IBIO.US,D,20110815,000000,10150,11750,10050,10700,6.3180000000000005,0
+IBIO.US,D,20110816,000000,10650,11650,10650,11600,2.9800000000000004,0
+IBIO.US,D,20110817,000000,11700,11700,11550,11650,0.504,0
+IBIO.US,D,20110818,000000,11400,11400,10250,10450,7.492000000000001,0
+IBIO.US,D,20110819,000000,10300,10350,10000,10300,2.8520000000000003,0
+IBIO.US,D,20110822,000000,10300,10300,9350,10000,6.998000000000001,0
+IBIO.US,D,20110823,000000,10000,10200,9750,10200,6.598000000000001,0
+IBIO.US,D,20110824,000000,10300,10300,9750,10100,7.920000000000001,0
+IBIO.US,D,20110825,000000,9850,10200,9800,10200,2.456,0
+IBIO.US,D,20110826,000000,10000,10550,9650,10550,2.2600000000000002,0
+IBIO.US,D,20110829,000000,10600,10750,10350,10750,4.048,0
+IBIO.US,D,20110830,000000,10500,11000,10250,11000,9.338,0
+IBIO.US,D,20110831,000000,11100,11250,10150,10650,8.266,0
+IBIO.US,D,20110901,000000,10850,10850,10750,10750,0.18000000000000002,0
+IBIO.US,D,20110902,000000,10600,10650,10300,10300,2.69,0
+IBIO.US,D,20110906,000000,10250,10250,9900,9900,1.4400000000000002,0
+IBIO.US,D,20110907,000000,10000,10250,9300,9750,5.2940000000000005,0
+IBIO.US,D,20110908,000000,9350,9900,9350,9900,2.4160000000000004,0
+IBIO.US,D,20110909,000000,9700,10450,9550,9650,2.288,0
+IBIO.US,D,20110912,000000,9600,9600,9000,9000,2.798,0
+IBIO.US,D,20110913,000000,9000,9000,8150,8400,5.214,0
+IBIO.US,D,20110914,000000,8500,9500,8500,8700,8.738,0
+IBIO.US,D,20110915,000000,9000,9250,8750,9050,1.922,0
+IBIO.US,D,20110916,000000,9250,9900,9000,9900,7.4959999999999996,0
+IBIO.US,D,20110919,000000,10050,10050,9100,9400,1.574,0
+IBIO.US,D,20110920,000000,9250,9700,9050,9300,3.33,0
+IBIO.US,D,20110921,000000,9050,9350,8700,8750,6.4,0
+IBIO.US,D,20110922,000000,8650,8950,8300,8300,3.658,0
+IBIO.US,D,20110923,000000,8450,9250,7950,8750,4.74,0
+IBIO.US,D,20110926,000000,8800,9900,8800,9250,5.128,0
+IBIO.US,D,20110927,000000,9400,9500,8250,8250,1.7960000000000003,0
+IBIO.US,D,20110928,000000,8750,8900,7650,8250,5.102,0
+IBIO.US,D,20110929,000000,8250,8400,7800,7800,2.79,0
+IBIO.US,D,20110930,000000,8000,8000,7800,8000,0.08000000000000002,0
+IBIO.US,D,20111003,000000,8000,8000,7050,7100,4.870000000000001,0
+IBIO.US,D,20111004,000000,6750,6850,5000,6000,42.47200000000001,0
+IBIO.US,D,20111005,000000,6250,6950,6100,6600,26.47,0
+IBIO.US,D,20111006,000000,7150,7200,6600,7200,17.368000000000002,0
+IBIO.US,D,20111007,000000,7400,7500,6800,7500,6.720000000000001,0
+IBIO.US,D,20111010,000000,7500,7500,6800,7250,9.002,0
+IBIO.US,D,20111011,000000,7000,7350,6750,7050,3.4700000000000006,0
+IBIO.US,D,20111012,000000,6800,6900,6150,6750,14.718000000000002,0
+IBIO.US,D,20111013,000000,6750,7750,6750,6950,13.754,0
+IBIO.US,D,20111014,000000,6800,6850,6550,6800,4.54,0
+IBIO.US,D,20111017,000000,6500,6950,6400,6800,3.3740000000000006,0
+IBIO.US,D,20111018,000000,6750,7000,6200,6900,3.41,0
+IBIO.US,D,20111019,000000,7200,8500,6500,8050,31.158,0
+IBIO.US,D,20111020,000000,9800,9950,8750,9500,17.284000000000002,0
+IBIO.US,D,20111021,000000,10250,10750,9750,9800,13.3,0
+IBIO.US,D,20111024,000000,10750,11500,9000,10000,18.994,0
+IBIO.US,D,20111025,000000,10000,10150,9750,9800,8.478,0
+IBIO.US,D,20111026,000000,9850,9850,9300,9500,5.476,0
+IBIO.US,D,20111027,000000,9950,9950,9550,9550,3.346,0
+IBIO.US,D,20111028,000000,9500,11000,9500,11000,18.776,0
+IBIO.US,D,20111031,000000,9800,10650,9750,10100,7,0
+IBIO.US,D,20111101,000000,10000,10050,9900,9900,2.282,0
+IBIO.US,D,20111102,000000,9950,10050,9150,9700,7.96,0
+IBIO.US,D,20111103,000000,9850,9900,9000,9900,4.4159999999999995,0
+IBIO.US,D,20111104,000000,9600,9800,9400,9500,1.348,0
+IBIO.US,D,20111107,000000,8750,9250,7900,8350,9.164,0
+IBIO.US,D,20111108,000000,7200,8100,6850,7500,13.414,0
+IBIO.US,D,20111109,000000,7450,9750,7100,8500,11.904000000000002,0
+IBIO.US,D,20111110,000000,8500,9200,8350,8500,9.196,0
+IBIO.US,D,20111111,000000,8700,9750,8450,8500,6.602,0
+IBIO.US,D,20111114,000000,8350,8750,8250,8500,7.322,0
+IBIO.US,D,20111115,000000,8250,8750,8050,8650,2.668,0
+IBIO.US,D,20111116,000000,8750,8750,8000,8350,8.426,0
+IBIO.US,D,20111117,000000,8150,8250,7950,8250,1.752,0
+IBIO.US,D,20111118,000000,8000,8400,8000,8150,4.88,0
+IBIO.US,D,20111121,000000,8100,8100,7350,7900,6.098,0
+IBIO.US,D,20111122,000000,7600,7800,7500,7600,7.736000000000001,0
+IBIO.US,D,20111123,000000,7600,7850,7600,7700,7.15,0
+IBIO.US,D,20111125,000000,7600,7750,7500,7750,1.2400000000000002,0
+IBIO.US,D,20111128,000000,7200,7850,6850,7250,27.566000000000003,0
+IBIO.US,D,20111129,000000,7150,7400,7000,7250,2.8120000000000003,0
+IBIO.US,D,20111130,000000,7300,7800,7100,7450,2.64,0
+IBIO.US,D,20111201,000000,7100,7100,6750,7000,8.78,0
+IBIO.US,D,20111202,000000,7000,7000,6400,6800,4.228000000000001,0
+IBIO.US,D,20111205,000000,6850,6950,6250,6500,2.2600000000000002,0
+IBIO.US,D,20111206,000000,6000,6750,5700,5700,9.434000000000001,0
+IBIO.US,D,20111207,000000,6100,6400,6000,6150,13.892,0
+IBIO.US,D,20111208,000000,6250,6300,5750,5850,19.150000000000002,0
+IBIO.US,D,20111209,000000,5950,6000,5200,5500,7.756,0
+IBIO.US,D,20111212,000000,5500,5750,5500,5550,3.7520000000000007,0
+IBIO.US,D,20111213,000000,5500,5500,5100,5250,11.946,0
+IBIO.US,D,20111214,000000,5150,5150,4700,5150,10.786000000000001,0
+IBIO.US,D,20111215,000000,4900,6250,4900,5450,8.26,0
+IBIO.US,D,20111216,000000,5750,5750,5050,5750,3.9380000000000006,0
+IBIO.US,D,20111219,000000,5800,5800,4950,4950,6.0920000000000005,0
+IBIO.US,D,20111220,000000,4900,4900,4500,4500,12.816,0
+IBIO.US,D,20111221,000000,4500,4500,4100,4100,17.400000000000002,0
+IBIO.US,D,20111222,000000,4450,4500,3750,3800,12.738,0
+IBIO.US,D,20111223,000000,3800,4000,3750,3900,34.244,0
+IBIO.US,D,20111227,000000,4450,4450,3850,4150,17.272000000000002,0
+IBIO.US,D,20111228,000000,4050,4400,3900,4000,32.95,0
+IBIO.US,D,20111229,000000,4000,4350,3950,4150,25.174000000000003,0
+IBIO.US,D,20111230,000000,4100,4500,4000,4150,60.736000000000004,0
+IBIO.US,D,20120103,000000,4500,4500,4400,4500,2.9600000000000004,0
+IBIO.US,D,20120104,000000,4350,4500,4000,4500,3.94,0
+IBIO.US,D,20120105,000000,4650,4650,4400,4500,5.522,0
+IBIO.US,D,20120106,000000,4600,4600,4400,4450,11.132,0
+IBIO.US,D,20120109,000000,4600,4600,4100,4400,18.8,0
+IBIO.US,D,20120110,000000,3750,4100,3450,3950,66.598,0
+IBIO.US,D,20120111,000000,3950,3950,3700,3800,20.444000000000003,0
+IBIO.US,D,20120112,000000,3850,3950,3500,3800,27.584,0
+IBIO.US,D,20120113,000000,3750,4050,3700,4050,10.638,0
+IBIO.US,D,20120117,000000,4150,4200,3700,3700,29.908,0
+IBIO.US,D,20120118,000000,3650,3800,3250,3650,15.108000000000002,0
+IBIO.US,D,20120119,000000,3650,3750,3600,3600,8.606,0
+IBIO.US,D,20120120,000000,3650,4200,3600,4200,21.462000000000003,0
+IBIO.US,D,20120123,000000,4250,4250,3700,3750,15.478000000000002,0
+IBIO.US,D,20120124,000000,3800,3900,3700,3700,17.992,0
+IBIO.US,D,20120125,000000,3700,3850,3650,3750,3.3880000000000003,0
+IBIO.US,D,20120126,000000,3750,3750,3450,3450,30.812,0
+IBIO.US,D,20120127,000000,4700,4700,3600,4250,49.234,0
+IBIO.US,D,20120130,000000,4250,4650,3950,4200,51.49600000000001,0
+IBIO.US,D,20120131,000000,4100,4450,4100,4250,11.202,0
+IBIO.US,D,20120201,000000,4300,4650,4300,4650,11.428,0
+IBIO.US,D,20120202,000000,4450,4450,4000,4050,25.64,0
+IBIO.US,D,20120203,000000,4400,4400,3700,3900,45.672000000000004,0
+IBIO.US,D,20120206,000000,4000,4000,3650,3850,21.026,0
+IBIO.US,D,20120207,000000,3850,3950,3700,3950,9.916,0
+IBIO.US,D,20120208,000000,3950,3950,3750,3900,3.612,0
+IBIO.US,D,20120209,000000,3900,4100,3800,4050,8.38,0
+IBIO.US,D,20120210,000000,4000,4100,3900,4000,7.144,0
+IBIO.US,D,20120213,000000,4050,4100,3900,3900,3.3320000000000003,0
+IBIO.US,D,20120214,000000,3950,4200,3750,4000,36.47,0
+IBIO.US,D,20120215,000000,4000,4100,3800,3900,9.242,0
+IBIO.US,D,20120216,000000,4000,4000,3750,4000,3.94,0
+IBIO.US,D,20120217,000000,4000,4050,3750,4050,12.308,0
+IBIO.US,D,20120221,000000,4050,4100,3950,4100,2.556,0
+IBIO.US,D,20120222,000000,4100,4100,4000,4100,4.854,0
+IBIO.US,D,20120223,000000,4100,4100,4000,4000,23.240000000000002,0
+IBIO.US,D,20120224,000000,3950,4100,3950,4000,1.3980000000000001,0
+IBIO.US,D,20120227,000000,4050,4050,3850,4050,3.3340000000000005,0
+IBIO.US,D,20120228,000000,4000,4050,3850,4050,3.7060000000000004,0
+IBIO.US,D,20120229,000000,4000,4100,3950,4050,21.132,0
+IBIO.US,D,20120301,000000,3950,4050,3950,4050,5.656000000000001,0
+IBIO.US,D,20120302,000000,4050,4100,4000,4100,4.902000000000001,0
+IBIO.US,D,20120305,000000,4150,4450,4100,4350,8.698,0
+IBIO.US,D,20120306,000000,4250,4450,4200,4450,9.682,0
+IBIO.US,D,20120307,000000,4350,6100,4350,5900,92.428,0
+IBIO.US,D,20120308,000000,6000,6000,5000,5250,41.142,0
+IBIO.US,D,20120309,000000,5250,5500,5100,5300,14.456000000000001,0
+IBIO.US,D,20120312,000000,5450,5500,5300,5450,26.162000000000003,0
+IBIO.US,D,20120313,000000,5450,5500,5200,5400,11.65,0
+IBIO.US,D,20120314,000000,5350,5400,4600,4900,20.222,0
+IBIO.US,D,20120315,000000,4950,5350,4900,5200,4.078,0
+IBIO.US,D,20120316,000000,5200,5400,4500,4500,9.754000000000001,0
+IBIO.US,D,20120319,000000,4600,4600,3800,4150,33.278,0
+IBIO.US,D,20120320,000000,4200,4400,4150,4350,9.93,0
+IBIO.US,D,20120321,000000,5600,5900,4750,5500,96.19800000000001,0
+IBIO.US,D,20120322,000000,5500,5500,4900,5100,22.838,0
+IBIO.US,D,20120323,000000,5300,6000,5100,5750,29.996,0
+IBIO.US,D,20120326,000000,5850,5850,4900,5450,56.016,0
+IBIO.US,D,20120327,000000,5400,5500,5050,5400,12.492,0
+IBIO.US,D,20120328,000000,5350,5350,5250,5350,3.144,0
+IBIO.US,D,20120329,000000,5250,5500,5200,5500,8.106,0
+IBIO.US,D,20120330,000000,5450,6000,5300,5600,17.438,0
+IBIO.US,D,20120402,000000,5500,6400,5500,6050,60.812000000000005,0
+IBIO.US,D,20120403,000000,6150,6550,5900,6050,34.442,0
+IBIO.US,D,20120404,000000,6100,6350,5800,6250,15.404,0
+IBIO.US,D,20120405,000000,6250,6950,6150,6750,42.524,0
+IBIO.US,D,20120409,000000,7750,8500,6950,8350,262.96999999999997,0
+IBIO.US,D,20120410,000000,8750,9400,7750,7900,242.15800000000002,0
+IBIO.US,D,20120411,000000,7850,8350,7500,7650,76.188,0
+IBIO.US,D,20120412,000000,7750,7750,6800,7100,53.766,0
+IBIO.US,D,20120413,000000,7000,7100,6550,6800,29.232,0
+IBIO.US,D,20120416,000000,7100,7750,6800,7750,57.93600000000001,0
+IBIO.US,D,20120417,000000,7750,8300,7750,8100,43.232,0
+IBIO.US,D,20120418,000000,8100,8800,8050,8800,35.816,0
+IBIO.US,D,20120419,000000,8950,9600,8000,8800,49.29,0
+IBIO.US,D,20120420,000000,8950,9050,8600,9000,29.988,0
+IBIO.US,D,20120423,000000,9000,9100,8450,9100,28.518,0
+IBIO.US,D,20120424,000000,9200,9450,8900,9450,32.462,0
+IBIO.US,D,20120425,000000,9450,9750,8800,9250,54.79600000000001,0
+IBIO.US,D,20120426,000000,9250,9250,8350,8700,38.35,0
+IBIO.US,D,20120427,000000,8700,8700,7450,8400,59.254,0
+IBIO.US,D,20120430,000000,8250,8650,7000,7500,61.736000000000004,0
+IBIO.US,D,20120501,000000,7750,7800,6850,6850,70.454,0
+IBIO.US,D,20120502,000000,7800,8750,7800,8700,212.63600000000002,0
+IBIO.US,D,20120503,000000,8600,8650,7400,7850,65.316,0
+IBIO.US,D,20120504,000000,7550,7750,7200,7250,47.986000000000004,0
+IBIO.US,D,20120507,000000,7250,7250,6700,6850,31.674000000000003,0
+IBIO.US,D,20120508,000000,6350,7100,6000,7050,42.830000000000005,0
+IBIO.US,D,20120509,000000,7000,7450,6800,7400,17.132,0
+IBIO.US,D,20120510,000000,7450,7450,7100,7300,7.2,0
+IBIO.US,D,20120511,000000,7300,8250,7250,8050,57.364000000000004,0
+IBIO.US,D,20120514,000000,8100,8300,7500,8150,34.974000000000004,0
+IBIO.US,D,20120515,000000,8250,8300,6950,7250,43.89,0
+IBIO.US,D,20120516,000000,7150,7950,7150,7350,18.936000000000003,0
+IBIO.US,D,20120517,000000,7200,7700,7000,7150,20.578000000000003,0
+IBIO.US,D,20120518,000000,7050,7150,6150,6450,61.364000000000004,0
+IBIO.US,D,20120521,000000,6450,6550,5850,6300,35.504000000000005,0
+IBIO.US,D,20120522,000000,6300,6450,5900,6300,17.204,0
+IBIO.US,D,20120523,000000,6300,6600,6250,6550,17.666,0
+IBIO.US,D,20120524,000000,6600,6850,6600,6800,14.028,0
+IBIO.US,D,20120525,000000,6800,6800,6200,6350,31.548000000000002,0
+IBIO.US,D,20120529,000000,6300,6400,5850,6050,62.662000000000006,0
+IBIO.US,D,20120530,000000,6000,6000,4950,5250,71.366,0
+IBIO.US,D,20120531,000000,5250,5250,4700,4700,40.45400000000001,0
+IBIO.US,D,20120601,000000,4600,5150,4400,4750,27.268,0
+IBIO.US,D,20120604,000000,5000,5000,4300,4600,24.112000000000002,0
+IBIO.US,D,20120605,000000,4600,4700,4450,4500,15.786000000000001,0
+IBIO.US,D,20120606,000000,4650,4650,4450,4600,15.536000000000001,0
+IBIO.US,D,20120607,000000,4850,4850,4450,4550,30.904000000000003,0
+IBIO.US,D,20120608,000000,4400,4550,4400,4400,30.439999999999998,0
+IBIO.US,D,20120611,000000,4400,4500,4250,4300,24.976,0
+IBIO.US,D,20120612,000000,4300,4300,3900,4150,31.154000000000003,0
+IBIO.US,D,20120613,000000,4050,4100,3900,4100,13.754,0
+IBIO.US,D,20120614,000000,4250,4250,4000,4150,26.382,0
+IBIO.US,D,20120615,000000,4200,4500,3800,4500,23.972,0
+IBIO.US,D,20120618,000000,4200,4250,4100,4150,7.4879999999999995,0
+IBIO.US,D,20120619,000000,4200,4200,4050,4150,21.234,0
+IBIO.US,D,20120620,000000,4100,4600,4000,4200,12.928,0
+IBIO.US,D,20120621,000000,4200,4250,4000,4050,14.748,0
+IBIO.US,D,20120622,000000,4050,4150,4000,4050,14.166,0
+IBIO.US,D,20120625,000000,4050,4100,3900,3950,11.664000000000001,0
+IBIO.US,D,20120626,000000,3900,3900,3700,3800,16.694,0
+IBIO.US,D,20120627,000000,3750,3800,3600,3750,28.114,0
+IBIO.US,D,20120628,000000,3850,4000,3700,3900,26.346,0
+IBIO.US,D,20120629,000000,3750,3900,3750,3800,12.340000000000002,0
+IBIO.US,D,20120702,000000,3700,3850,3600,3700,10.642000000000001,0
+IBIO.US,D,20120703,000000,3750,3750,3550,3650,16.398,0
+IBIO.US,D,20120705,000000,3650,3700,3400,3550,22.608000000000004,0
+IBIO.US,D,20120706,000000,3700,3900,3550,3700,16.96,0
+IBIO.US,D,20120709,000000,3600,3750,3500,3750,11.714,0
+IBIO.US,D,20120710,000000,3750,3750,3600,3750,5.442,0
+IBIO.US,D,20120711,000000,3600,3850,3550,3850,26.844,0
+IBIO.US,D,20120712,000000,3750,3850,3650,3700,5.364000000000001,0
+IBIO.US,D,20120713,000000,3650,4000,3650,4000,20.932000000000002,0
+IBIO.US,D,20120716,000000,4000,5300,4000,5250,110.92000000000002,0
+IBIO.US,D,20120717,000000,5300,5300,4600,4700,61.98,0
+IBIO.US,D,20120718,000000,4750,4800,4000,4800,37.502,0
+IBIO.US,D,20120719,000000,4800,4950,4500,4600,12.294,0
+IBIO.US,D,20120720,000000,4600,4650,4300,4600,10.572000000000001,0
+IBIO.US,D,20120723,000000,4550,5700,4400,5600,69.44600000000001,0
+IBIO.US,D,20120724,000000,5700,6250,5150,5500,199.39000000000001,0
+IBIO.US,D,20120725,000000,5600,6600,5550,6450,175.71800000000002,0
+IBIO.US,D,20120726,000000,8050,8500,6750,7300,892.3020000000001,0
+IBIO.US,D,20120727,000000,7500,7550,6300,6750,181.30200000000002,0
+IBIO.US,D,20120730,000000,6500,6700,5500,5900,170.17000000000002,0
+IBIO.US,D,20120731,000000,5850,6150,5650,5750,49.978,0
+IBIO.US,D,20120801,000000,5900,5900,5200,5250,98.77600000000001,0
+IBIO.US,D,20120802,000000,5300,5350,4850,5050,60.322,0
+IBIO.US,D,20120803,000000,5050,5500,5050,5450,24.072000000000003,0
+IBIO.US,D,20120806,000000,5550,6850,5550,6500,114.32400000000001,0
+IBIO.US,D,20120807,000000,6550,6750,5950,6000,60.362,0
+IBIO.US,D,20120808,000000,5850,5950,5550,5650,24.452,0
+IBIO.US,D,20120809,000000,5800,6000,5450,5450,37.384,0
+IBIO.US,D,20120810,000000,5500,6400,5400,6050,64.608,0
+IBIO.US,D,20120813,000000,5900,5950,5650,5700,30.506,0
+IBIO.US,D,20120814,000000,5850,6200,5700,5800,27.168000000000003,0
+IBIO.US,D,20120815,000000,5800,5950,5750,5750,14.804,0
+IBIO.US,D,20120816,000000,5800,5800,5700,5800,14.832,0
+IBIO.US,D,20120817,000000,5750,6000,5700,5850,18.34,0
+IBIO.US,D,20120820,000000,5900,5950,5600,5700,11.576,0
+IBIO.US,D,20120821,000000,5650,5700,5250,5450,40.082,0
+IBIO.US,D,20120822,000000,5400,5450,5250,5350,15.71,0
+IBIO.US,D,20120823,000000,5350,5700,5300,5400,23.240000000000002,0
+IBIO.US,D,20120824,000000,5450,5500,5150,5250,46.27,0
+IBIO.US,D,20120827,000000,5150,5400,5150,5350,33.522000000000006,0
+IBIO.US,D,20120828,000000,5300,5500,5200,5400,7.302,0
+IBIO.US,D,20120829,000000,5450,5500,5150,5200,19.022000000000002,0
+IBIO.US,D,20120830,000000,5350,5450,5300,5350,10.064,0
+IBIO.US,D,20120831,000000,5350,5450,5300,5450,11.82,0
+IBIO.US,D,20120904,000000,5550,5850,5400,5850,16.686000000000003,0
+IBIO.US,D,20120905,000000,5900,6000,5650,5800,9.976,0
+IBIO.US,D,20120906,000000,5750,5900,5500,5550,11.612000000000002,0
+IBIO.US,D,20120907,000000,5500,5700,5350,5550,12.790000000000001,0
+IBIO.US,D,20120910,000000,5500,5700,5350,5450,15.450000000000001,0
+IBIO.US,D,20120911,000000,5300,5500,5300,5350,19.182,0
+IBIO.US,D,20120912,000000,5350,5600,5350,5600,19.578000000000003,0
+IBIO.US,D,20120913,000000,5500,6000,5400,5750,45.094,0
+IBIO.US,D,20120914,000000,5900,6000,5850,5950,29.214,0
+IBIO.US,D,20120917,000000,5950,5950,5650,5900,20.060000000000002,0
+IBIO.US,D,20120918,000000,5800,6200,5800,6200,70.402,0
+IBIO.US,D,20120919,000000,6150,6150,5700,5750,35.230000000000004,0
+IBIO.US,D,20120920,000000,5800,6200,5550,6200,39.744,0
+IBIO.US,D,20120921,000000,6000,6000,5800,5800,21.062,0
+IBIO.US,D,20120924,000000,5750,5750,5500,5650,26.704000000000004,0
+IBIO.US,D,20120925,000000,5650,5700,5450,5500,22.522000000000002,0
+IBIO.US,D,20120926,000000,5400,5500,5150,5250,21.702,0
+IBIO.US,D,20120927,000000,5350,5350,5250,5250,16.648,0
+IBIO.US,D,20120928,000000,5300,5300,5000,5150,21.252000000000002,0
+IBIO.US,D,20121001,000000,5150,5300,5000,5050,19.894000000000002,0
+IBIO.US,D,20121002,000000,5300,5300,5000,5050,19.552000000000003,0
+IBIO.US,D,20121003,000000,5100,5400,5100,5350,47.386,0
+IBIO.US,D,20121004,000000,5400,5700,5400,5650,29.244,0
+IBIO.US,D,20121005,000000,5750,6000,5700,5750,26.730000000000004,0
+IBIO.US,D,20121008,000000,5850,5850,5250,5300,24.972,0
+IBIO.US,D,20121009,000000,5350,5500,5150,5300,26.606,0
+IBIO.US,D,20121010,000000,4900,5300,4850,5150,11.93,0
+IBIO.US,D,20121011,000000,5200,5350,5150,5350,5.658,0
+IBIO.US,D,20121012,000000,5300,5300,5150,5200,16.586000000000002,0
+IBIO.US,D,20121015,000000,5150,5300,5150,5150,8.662,0
+IBIO.US,D,20121016,000000,5150,5300,5050,5100,10.386000000000001,0
+IBIO.US,D,20121017,000000,5100,5250,5050,5150,8.778,0
+IBIO.US,D,20121018,000000,6150,6150,5100,5250,6.416,0
+IBIO.US,D,20121019,000000,5250,5250,5050,5150,12.106000000000002,0
+IBIO.US,D,20121022,000000,5200,5250,5100,5100,5.154,0
+IBIO.US,D,20121023,000000,5050,5100,4750,4800,40.858000000000004,0
+IBIO.US,D,20121024,000000,4900,5150,4850,5050,13.66,0
+IBIO.US,D,20121025,000000,5000,5000,4800,4900,8.28,0
+IBIO.US,D,20121026,000000,5000,5150,4750,4750,15.766,0
+IBIO.US,D,20121031,000000,4750,4950,4700,4750,4.998,0
+IBIO.US,D,20121101,000000,4800,4900,4750,4850,1.308,0
+IBIO.US,D,20121102,000000,4850,5150,4800,5000,6.82,0
+IBIO.US,D,20121105,000000,5000,5000,4950,4950,8.346,0
+IBIO.US,D,20121106,000000,4900,4900,4600,4600,12.314,0
+IBIO.US,D,20121107,000000,4650,4700,4200,4250,15.794,0
+IBIO.US,D,20121108,000000,4250,4500,4200,4400,16.7,0
+IBIO.US,D,20121109,000000,4400,4450,4150,4400,12.290000000000001,0
+IBIO.US,D,20121112,000000,4550,4800,4450,4650,6.056000000000001,0
+IBIO.US,D,20121113,000000,4450,4550,4150,4150,14.280000000000001,0
+IBIO.US,D,20121114,000000,4050,4150,4000,4000,14.404,0
+IBIO.US,D,20121115,000000,3950,4000,3500,3600,35.32,0
+IBIO.US,D,20121116,000000,3500,3650,3500,3550,12.66,0
+IBIO.US,D,20121119,000000,3650,3650,3450,3550,16.56,0
+IBIO.US,D,20121120,000000,3500,3550,3450,3550,4.63,0
+IBIO.US,D,20121121,000000,3650,3700,3600,3650,8.214,0
+IBIO.US,D,20121123,000000,3700,3850,3500,3550,3.3100000000000005,0
+IBIO.US,D,20121126,000000,3500,3550,3300,3500,58.364000000000004,0
+IBIO.US,D,20121127,000000,3450,3550,3350,3500,12.108,0
+IBIO.US,D,20121128,000000,3300,3450,3300,3400,16.394000000000002,0
+IBIO.US,D,20121129,000000,3400,3700,3300,3550,74.798,0
+IBIO.US,D,20121130,000000,3550,3700,3550,3650,15.92,0
+IBIO.US,D,20121203,000000,3700,3750,3600,3600,20.274,0
+IBIO.US,D,20121204,000000,3600,3600,3350,3350,21.834000000000003,0
+IBIO.US,D,20121205,000000,3550,3650,3500,3600,20.194000000000003,0
+IBIO.US,D,20121206,000000,3500,3600,3500,3550,8.822000000000001,0
+IBIO.US,D,20121207,000000,3600,3600,3450,3450,9.8,0
+IBIO.US,D,20121210,000000,3500,3600,3500,3550,6.990000000000001,0
+IBIO.US,D,20121211,000000,3550,3600,3450,3600,4.656000000000001,0
+IBIO.US,D,20121212,000000,3550,3600,3450,3450,12.72,0
+IBIO.US,D,20121213,000000,3500,3600,3500,3600,7.848000000000001,0
+IBIO.US,D,20121214,000000,3600,4100,3600,3800,49.048,0
+IBIO.US,D,20121217,000000,3850,3950,3650,3700,8.924,0
+IBIO.US,D,20121218,000000,3700,3750,3550,3600,6.420000000000001,0
+IBIO.US,D,20121219,000000,3600,3650,3350,3550,21.706000000000003,0
+IBIO.US,D,20121220,000000,3500,3500,3350,3350,11.094000000000001,0
+IBIO.US,D,20121221,000000,3350,3400,3350,3400,15.886000000000003,0
+IBIO.US,D,20121224,000000,3400,3450,3350,3400,2.584,0
+IBIO.US,D,20121226,000000,3400,3400,3300,3350,17.412000000000003,0
+IBIO.US,D,20121227,000000,3400,3500,3300,3300,6.008,0
+IBIO.US,D,20121228,000000,3500,3500,3300,3300,24.354,0
+IBIO.US,D,20121231,000000,3300,3350,3000,3100,25.53,0
+IBIO.US,D,20130102,000000,3100,3400,3100,3400,12.850000000000001,0
+IBIO.US,D,20130103,000000,3400,3400,3300,3350,0.82,0
+IBIO.US,D,20130104,000000,3450,3450,3250,3300,7.940000000000001,0
+IBIO.US,D,20130107,000000,3300,3350,2750,3350,12.14,0
+IBIO.US,D,20130108,000000,3250,3350,3200,3300,3.7200000000000006,0
+IBIO.US,D,20130109,000000,3300,3300,3050,3200,11.91,0
+IBIO.US,D,20130110,000000,3150,3200,3050,3050,7.974,0
+IBIO.US,D,20130111,000000,3000,4000,3000,3950,92.58200000000001,0
+IBIO.US,D,20130114,000000,4100,4150,3750,3900,48.97200000000001,0
+IBIO.US,D,20130115,000000,4050,4500,3900,4300,75.84400000000001,0
+IBIO.US,D,20130116,000000,4500,4650,4150,4150,36.192,0
+IBIO.US,D,20130117,000000,4100,4150,4050,4050,13.454,0
+IBIO.US,D,20130118,000000,4100,4150,3750,3800,27.334,0
+IBIO.US,D,20130122,000000,3750,3800,3700,3700,7.6080000000000005,0
+IBIO.US,D,20130123,000000,3700,3750,3600,3650,18,0
+IBIO.US,D,20130124,000000,3700,3700,3550,3550,13.034,0
+IBIO.US,D,20130125,000000,3600,3650,3550,3550,11.064,0
+IBIO.US,D,20130128,000000,3550,3600,3350,3350,11.596,0
+IBIO.US,D,20130129,000000,3500,3500,3300,3400,10.632,0
+IBIO.US,D,20130130,000000,3350,3450,3200,3200,16.348,0
+IBIO.US,D,20130131,000000,3150,3400,3100,3400,16.53,0
+IBIO.US,D,20130201,000000,3500,3500,3150,3300,20.766000000000002,0
+IBIO.US,D,20130204,000000,3250,3650,3250,3650,9.428,0
+IBIO.US,D,20130205,000000,3650,3650,3500,3600,13.41,0
+IBIO.US,D,20130206,000000,3600,3600,3500,3500,5.28,0
+IBIO.US,D,20130207,000000,3500,3500,3250,3350,16.302000000000003,0
+IBIO.US,D,20130208,000000,3300,3500,3300,3400,7.994,0
+IBIO.US,D,20130211,000000,3450,3450,3250,3400,2.386,0
+IBIO.US,D,20130212,000000,3500,3550,3350,3450,11.3,0
+IBIO.US,D,20130213,000000,3400,3450,3350,3350,2.8440000000000003,0
+IBIO.US,D,20130214,000000,3350,3400,3350,3350,1.29,0
+IBIO.US,D,20130215,000000,3350,3350,3300,3300,7.798000000000001,0
+IBIO.US,D,20130219,000000,3350,3500,3350,3500,16.704,0
+IBIO.US,D,20130220,000000,3500,3500,3400,3400,5.106000000000001,0
+IBIO.US,D,20130221,000000,3400,3400,3300,3300,1.708,0
+IBIO.US,D,20130222,000000,3350,3350,3250,3300,6.404000000000001,0
+IBIO.US,D,20130225,000000,3250,3450,3050,3450,17.496000000000002,0
+IBIO.US,D,20130226,000000,3400,3400,3250,3250,1.8800000000000001,0
+IBIO.US,D,20130227,000000,3300,3300,3150,3200,5.2860000000000005,0
+IBIO.US,D,20130228,000000,3250,3250,3150,3150,3.622,0
+IBIO.US,D,20130301,000000,3250,3300,3100,3100,7.5280000000000005,0
+IBIO.US,D,20130304,000000,3150,3200,3050,3100,19.92,0
+IBIO.US,D,20130305,000000,3150,3150,2750,2950,29.880000000000003,0
+IBIO.US,D,20130306,000000,2800,2850,2150,2550,35.04,0
+IBIO.US,D,20130307,000000,2350,2750,2350,2750,28.698000000000004,0
+IBIO.US,D,20130308,000000,2800,2800,2600,2650,4.582,0
+IBIO.US,D,20130311,000000,2700,2850,2600,2700,12.41,0
+IBIO.US,D,20130312,000000,2700,2700,2550,2600,2.2260000000000004,0
+IBIO.US,D,20130313,000000,2700,3000,2700,3000,22.700000000000003,0
+IBIO.US,D,20130314,000000,2950,3350,2950,3200,28.718000000000004,0
+IBIO.US,D,20130315,000000,3200,3200,3000,3100,6.260000000000001,0
+IBIO.US,D,20130318,000000,3050,3050,2700,2800,17.016000000000002,0
+IBIO.US,D,20130319,000000,3200,3200,2750,2800,3.654,0
+IBIO.US,D,20130320,000000,2750,2800,2550,2650,12.584000000000001,0
+IBIO.US,D,20130321,000000,2600,2600,2500,2550,18.936000000000003,0
+IBIO.US,D,20130322,000000,2550,2750,2450,2700,22.1,0
+IBIO.US,D,20130325,000000,2700,2900,2700,2700,17.022000000000002,0
+IBIO.US,D,20130326,000000,2750,2900,2700,2800,6.754000000000001,0
+IBIO.US,D,20130327,000000,2850,2900,2700,2750,4.192,0
+IBIO.US,D,20130328,000000,2750,3000,2700,2700,12.146,0
+IBIO.US,D,20130401,000000,2700,2800,2700,2750,2.1780000000000004,0
+IBIO.US,D,20130402,000000,2750,2800,2700,2700,4.956,0
+IBIO.US,D,20130403,000000,2750,2750,2550,2550,3.6820000000000004,0
+IBIO.US,D,20130404,000000,2600,2650,2600,2650,4.662,0
+IBIO.US,D,20130405,000000,2650,3150,2600,2900,40.202,0
+IBIO.US,D,20130408,000000,3000,3250,3000,3050,44.02,0
+IBIO.US,D,20130409,000000,3400,3450,3050,3200,64.48400000000001,0
+IBIO.US,D,20130410,000000,3200,3200,2900,2900,34.772000000000006,0
+IBIO.US,D,20130411,000000,2950,2950,2750,2800,15.480000000000002,0
+IBIO.US,D,20130412,000000,2900,2900,2650,2750,11.442,0
+IBIO.US,D,20130415,000000,2800,2900,2550,2600,38.52,0
+IBIO.US,D,20130416,000000,2700,2750,2600,2650,4.532,0
+IBIO.US,D,20130417,000000,2600,2700,2500,2500,16.546000000000003,0
+IBIO.US,D,20130418,000000,2600,2600,2500,2500,15.866,0
+IBIO.US,D,20130419,000000,2500,2600,2500,2500,13.526,0
+IBIO.US,D,20130422,000000,2600,2600,2350,2400,17.7,0
+IBIO.US,D,20130423,000000,2200,2350,2050,2100,154.78,0
+IBIO.US,D,20130424,000000,2050,2150,2000,2100,22.82,0
+IBIO.US,D,20130425,000000,2150,2150,2000,2100,17.85,0
+IBIO.US,D,20130426,000000,2200,2250,2100,2200,40.814,0
+IBIO.US,D,20130429,000000,2200,2300,2100,2100,22.872,0
+IBIO.US,D,20130430,000000,2100,2250,2100,2150,99.00800000000001,0
+IBIO.US,D,20130501,000000,2200,2400,2200,2300,38.032000000000004,0
+IBIO.US,D,20130502,000000,2300,2300,2250,2300,38.418000000000006,0
+IBIO.US,D,20130503,000000,2250,2350,2200,2200,14.540000000000001,0
+IBIO.US,D,20130506,000000,2150,2250,2150,2150,19.62,0
+IBIO.US,D,20130507,000000,2250,2250,2150,2250,38.844,0
+IBIO.US,D,20130508,000000,2350,2350,2000,2050,35.294000000000004,0
+IBIO.US,D,20130509,000000,2300,2300,2050,2100,4.498,0
+IBIO.US,D,20130510,000000,2250,2250,1950,2100,32.158,0
+IBIO.US,D,20130513,000000,2050,2100,1950,2000,34.286,0
+IBIO.US,D,20130514,000000,2000,2000,1950,2000,10.324,0
+IBIO.US,D,20130515,000000,1950,2000,1900,1900,25.494,0
+IBIO.US,D,20130516,000000,1900,2000,1900,2000,8.294,0
+IBIO.US,D,20130517,000000,2000,2050,1950,2050,9.164,0
+IBIO.US,D,20130520,000000,2050,2050,1900,1900,23.988,0
+IBIO.US,D,20130521,000000,2050,2050,1800,1900,62.910000000000004,0
+IBIO.US,D,20130522,000000,2200,2350,2100,2100,147.942,0
+IBIO.US,D,20130523,000000,2100,2400,2100,2200,74.048,0
+IBIO.US,D,20130524,000000,2250,2250,2050,2150,56.036,0
+IBIO.US,D,20130528,000000,2050,2200,2000,2000,16.116,0
+IBIO.US,D,20130529,000000,2200,2250,2050,2200,30.718000000000004,0
+IBIO.US,D,20130530,000000,2200,2250,2100,2100,18.790000000000003,0
+IBIO.US,D,20130531,000000,2200,2250,2100,2200,19.762,0
+IBIO.US,D,20130603,000000,2200,2250,2100,2150,4.49,0
+IBIO.US,D,20130604,000000,2150,2200,2100,2100,15.014,0
+IBIO.US,D,20130605,000000,2100,2100,1650,2100,43.202,0
+IBIO.US,D,20130606,000000,2100,2300,2000,2000,43.314,0
+IBIO.US,D,20130607,000000,2050,2150,1950,1950,10.246,0
+IBIO.US,D,20130610,000000,2050,2350,2000,2200,85.132,0
+IBIO.US,D,20130611,000000,2200,2450,2150,2400,118.36600000000001,0
+IBIO.US,D,20130612,000000,2450,2700,2250,2350,211.58800000000002,0
+IBIO.US,D,20130613,000000,2350,2350,2050,2200,63.129999999999995,0
+IBIO.US,D,20130614,000000,2250,2400,2100,2150,12.678,0
+IBIO.US,D,20130617,000000,2200,2350,2100,2200,9.474,0
+IBIO.US,D,20130618,000000,2200,2200,1950,2100,55.574000000000005,0
+IBIO.US,D,20130619,000000,2050,2350,2000,2250,37.064,0
+IBIO.US,D,20130620,000000,2250,2400,2200,2400,90.904,0
+IBIO.US,D,20130621,000000,2350,2650,2350,2600,115.708,0
+IBIO.US,D,20130624,000000,2600,3150,2400,2600,284.008,0
+IBIO.US,D,20130625,000000,2750,2750,2350,2500,102.254,0
+IBIO.US,D,20130626,000000,2750,2750,2350,2450,81.89,0
+IBIO.US,D,20130627,000000,2350,2400,2200,2250,45.84,0
+IBIO.US,D,20130628,000000,2200,2500,2100,2100,58.855999999999995,0
+IBIO.US,D,20130701,000000,2300,2400,2200,2250,16.968,0
+IBIO.US,D,20130702,000000,2200,2400,2200,2250,38.96000000000001,0
+IBIO.US,D,20130703,000000,2350,2350,2250,2300,7.01,0
+IBIO.US,D,20130705,000000,2400,2400,2300,2350,18.584,0
+IBIO.US,D,20130708,000000,2400,2700,2300,2400,59.58200000000001,0
+IBIO.US,D,20130709,000000,2400,2500,2350,2350,23.950000000000003,0
+IBIO.US,D,20130710,000000,2350,2500,2350,2400,14.540000000000001,0
+IBIO.US,D,20130711,000000,2450,2800,2400,2650,168.31,0
+IBIO.US,D,20130712,000000,2700,2700,2500,2550,39.120000000000005,0
+IBIO.US,D,20130715,000000,2600,2650,2500,2600,43.752,0
+IBIO.US,D,20130716,000000,2650,2650,2500,2500,19.166,0
+IBIO.US,D,20130717,000000,2500,2650,2500,2650,23.302000000000003,0
+IBIO.US,D,20130718,000000,2700,2700,2600,2600,34.13,0
+IBIO.US,D,20130719,000000,2600,2700,2550,2650,53.49600000000001,0
+IBIO.US,D,20130722,000000,2650,2750,2550,2600,52.608000000000004,0
+IBIO.US,D,20130723,000000,2650,2700,2500,2550,33.302,0
+IBIO.US,D,20130724,000000,2550,2600,2500,2500,9.266,0
+IBIO.US,D,20130725,000000,2600,2650,2500,2500,27.05,0
+IBIO.US,D,20130726,000000,2500,2600,2500,2550,20.772000000000002,0
+IBIO.US,D,20130729,000000,2600,2600,2500,2550,25.352000000000004,0
+IBIO.US,D,20130730,000000,2550,2650,2500,2500,29.451999999999998,0
+IBIO.US,D,20130731,000000,2500,2550,2450,2450,34.138,0
+IBIO.US,D,20130801,000000,2500,2550,2400,2500,69.664,0
+IBIO.US,D,20130802,000000,2500,2500,2450,2450,34.224000000000004,0
+IBIO.US,D,20130805,000000,2550,2650,2550,2550,82.816,0
+IBIO.US,D,20130806,000000,2600,2600,2500,2500,42.870000000000005,0
+IBIO.US,D,20130807,000000,2550,3150,2500,3100,347.37,0
+IBIO.US,D,20130808,000000,3100,3250,2600,2600,317.83400000000006,0
+IBIO.US,D,20130809,000000,2750,2750,2450,2500,69.608,0
+IBIO.US,D,20130812,000000,2550,2650,2350,2450,86.88,0
+IBIO.US,D,20130813,000000,2450,2600,2350,2400,37.77,0
+IBIO.US,D,20130814,000000,2400,2450,2350,2350,35.13,0
+IBIO.US,D,20130815,000000,2350,2450,2250,2350,36.884,0
+IBIO.US,D,20130816,000000,2300,2400,2250,2300,12.938,0
+IBIO.US,D,20130819,000000,2300,2450,2300,2350,38.016000000000005,0
+IBIO.US,D,20130820,000000,2350,2450,2050,2100,80.084,0
+IBIO.US,D,20130821,000000,2100,2300,2100,2200,36.018,0
+IBIO.US,D,20130822,000000,2100,2350,2100,2200,22.060000000000002,0
+IBIO.US,D,20130823,000000,2200,2300,2150,2150,15.574000000000002,0
+IBIO.US,D,20130826,000000,2150,2350,2150,2150,63.756,0
+IBIO.US,D,20130827,000000,2150,2250,2150,2200,46.546,0
+IBIO.US,D,20130828,000000,2200,2250,2150,2200,28.314,0
+IBIO.US,D,20130829,000000,2100,2200,2100,2100,7.838,0
+IBIO.US,D,20130830,000000,2150,2200,2100,2150,19.778000000000002,0
+IBIO.US,D,20130903,000000,2150,2500,2150,2300,116.482,0
+IBIO.US,D,20130904,000000,2450,2450,2200,2350,49.176,0
+IBIO.US,D,20130905,000000,2350,2400,2350,2400,12.202,0
+IBIO.US,D,20130906,000000,2200,2350,2200,2350,16.678,0
+IBIO.US,D,20130909,000000,2300,2400,2300,2300,12.428,0
+IBIO.US,D,20130910,000000,2250,2300,2250,2300,12.364,0
+IBIO.US,D,20130911,000000,2300,2350,2200,2200,15.436000000000002,0
+IBIO.US,D,20130912,000000,2200,2350,2200,2250,28.098000000000003,0
+IBIO.US,D,20130913,000000,2300,2300,2250,2250,20.484,0
+IBIO.US,D,20130916,000000,2300,2300,2250,2300,12.174,0
+IBIO.US,D,20130917,000000,2300,2450,2300,2400,61.676,0
+IBIO.US,D,20130918,000000,2400,2550,2350,2500,120.23,0
+IBIO.US,D,20130919,000000,2550,2650,2450,2450,70.04400000000001,0
+IBIO.US,D,20130920,000000,2500,2500,2450,2500,10.536000000000001,0
+IBIO.US,D,20130923,000000,2500,2500,2350,2350,15.752000000000002,0
+IBIO.US,D,20130924,000000,2350,2400,2250,2250,24.078000000000003,0
+IBIO.US,D,20130925,000000,2250,2350,2150,2200,48.734,0
+IBIO.US,D,20130926,000000,2250,2300,2200,2250,17.628,0
+IBIO.US,D,20130927,000000,2200,2300,2200,2250,10.606000000000002,0
+IBIO.US,D,20130930,000000,2250,2300,2150,2200,21.26,0
+IBIO.US,D,20131001,000000,2300,2300,2150,2200,13.89,0
+IBIO.US,D,20131002,000000,2250,2250,2100,2150,65.512,0
+IBIO.US,D,20131003,000000,2150,2200,2100,2100,20.468000000000004,0
+IBIO.US,D,20131004,000000,2150,2200,2100,2100,37.246,0
+IBIO.US,D,20131007,000000,2100,2150,2000,2050,49.244,0
+IBIO.US,D,20131008,000000,2050,2100,1900,1900,37.546,0
+IBIO.US,D,20131009,000000,1950,1950,1800,1800,33.744,0
+IBIO.US,D,20131010,000000,2000,2000,1800,1950,46.322,0
+IBIO.US,D,20131011,000000,1900,2000,1400,1450,281.90000000000003,0
+IBIO.US,D,20131014,000000,1650,1800,1650,1750,132.366,0
+IBIO.US,D,20131015,000000,1850,2000,1800,1850,78.006,0
+IBIO.US,D,20131016,000000,1800,2000,1800,1850,28.09,0
+IBIO.US,D,20131017,000000,1900,1900,1700,1800,36.384,0
+IBIO.US,D,20131018,000000,1800,1850,1750,1750,23.842,0
+IBIO.US,D,20131021,000000,1750,1850,1650,1800,40.024,0
+IBIO.US,D,20131022,000000,1800,1950,1800,1900,38.496,0
+IBIO.US,D,20131023,000000,1950,1950,1700,1750,42.13,0
+IBIO.US,D,20131024,000000,1700,1700,1600,1650,43.354000000000006,0
+IBIO.US,D,20131025,000000,1650,1700,1600,1700,7.452,0
+IBIO.US,D,20131028,000000,1600,1800,1600,1650,26.616000000000003,0
+IBIO.US,D,20131029,000000,1650,1750,1650,1700,7.156000000000001,0
+IBIO.US,D,20131030,000000,1700,1800,1550,1600,27.874000000000002,0
+IBIO.US,D,20131031,000000,1650,1800,1650,1750,32.46,0
+IBIO.US,D,20131101,000000,1750,1850,1750,1800,39.258,0
+IBIO.US,D,20131104,000000,1800,2000,1650,1950,57.822,0
+IBIO.US,D,20131105,000000,2000,2100,1950,2100,39.870000000000005,0
+IBIO.US,D,20131106,000000,2100,2100,2000,2000,30.854000000000003,0
+IBIO.US,D,20131107,000000,2000,2000,1600,1800,56.226,0
+IBIO.US,D,20131108,000000,1750,1900,1750,1900,11.86,0
+IBIO.US,D,20131111,000000,1850,1950,1850,1850,8.718000000000002,0
+IBIO.US,D,20131112,000000,1900,1950,1650,1650,27.394000000000002,0
+IBIO.US,D,20131113,000000,1650,1900,1650,1800,33.098000000000006,0
+IBIO.US,D,20131114,000000,1850,1900,1800,1850,16.28,0
+IBIO.US,D,20131115,000000,1700,1900,1700,1750,17.724,0
+IBIO.US,D,20131118,000000,1750,1800,1650,1700,34.944,0
+IBIO.US,D,20131119,000000,1650,1850,1650,1750,13.880000000000003,0
+IBIO.US,D,20131120,000000,1700,1850,1700,1800,17.096,0
+IBIO.US,D,20131121,000000,1800,1800,1650,1750,19.276,0
+IBIO.US,D,20131122,000000,1700,1900,1700,1900,18.214,0
+IBIO.US,D,20131125,000000,1800,1850,1700,1800,16.62,0
+IBIO.US,D,20131126,000000,1800,1850,1800,1850,20.204,0
+IBIO.US,D,20131127,000000,1750,1850,1750,1850,13.298,0
+IBIO.US,D,20131129,000000,1900,1950,1750,1950,39.584,0
+IBIO.US,D,20131202,000000,1950,2150,1900,2000,89.87200000000001,0
+IBIO.US,D,20131203,000000,2000,2050,1850,1950,14.448,0
+IBIO.US,D,20131204,000000,2050,2150,1800,1850,20.892,0
+IBIO.US,D,20131205,000000,1800,1900,1800,1850,3.53,0
+IBIO.US,D,20131206,000000,1950,1950,1750,1850,15.508000000000003,0
+IBIO.US,D,20131209,000000,1950,2000,1800,1800,84.034,0
+IBIO.US,D,20131210,000000,1800,1800,1700,1800,54.172000000000004,0
+IBIO.US,D,20131211,000000,1750,1800,1650,1650,21.844,0
+IBIO.US,D,20131212,000000,1650,1750,1650,1700,39.678,0
+IBIO.US,D,20131213,000000,1600,1800,1550,1750,35.044000000000004,0
+IBIO.US,D,20131216,000000,1750,1800,1700,1700,10.056000000000001,0
+IBIO.US,D,20131217,000000,1700,1800,1650,1700,31.148000000000003,0
+IBIO.US,D,20131218,000000,1650,1750,1650,1750,9.081999999999999,0
+IBIO.US,D,20131219,000000,1700,1800,1700,1750,14.318000000000001,0
+IBIO.US,D,20131220,000000,1800,1850,1700,1800,21.528000000000002,0
+IBIO.US,D,20131223,000000,1750,1850,1700,1800,32.782000000000004,0
+IBIO.US,D,20131224,000000,1800,1800,1700,1700,21.788,0
+IBIO.US,D,20131226,000000,1700,1750,1700,1750,40.19200000000001,0
+IBIO.US,D,20131227,000000,1750,1850,1700,1800,17.132,0
+IBIO.US,D,20131230,000000,1900,1900,1650,1750,55.538000000000004,0
+IBIO.US,D,20131231,000000,1750,1750,1650,1650,99.302,0
+IBIO.US,D,20140102,000000,1750,1800,1700,1750,26.532,0
+IBIO.US,D,20140103,000000,1800,1800,1750,1750,26.53,0
+IBIO.US,D,20140106,000000,1800,1900,1750,1850,123.362,0
+IBIO.US,D,20140107,000000,1900,1900,1800,1900,73.596,0
+IBIO.US,D,20140108,000000,1900,1900,1850,1850,26.134,0
+IBIO.US,D,20140109,000000,1900,1900,1800,1900,65.812,0
+IBIO.US,D,20140110,000000,1900,2300,1850,2300,164.534,0
+IBIO.US,D,20140113,000000,2300,2350,2050,2150,114.99600000000001,0
+IBIO.US,D,20140114,000000,2200,2900,2200,2900,382.744,0
+IBIO.US,D,20140115,000000,2850,2950,2350,2600,350.682,0
+IBIO.US,D,20140116,000000,2600,2600,2300,2350,75.084,0
+IBIO.US,D,20140117,000000,2500,2700,2300,2500,111.99400000000001,0
+IBIO.US,D,20140121,000000,3600,4250,3000,3200,644.772,0
+IBIO.US,D,20140122,000000,3450,3450,2800,2900,160.178,0
+IBIO.US,D,20140123,000000,2900,3150,2800,3050,93.69600000000001,0
+IBIO.US,D,20140124,000000,3050,3200,2850,2900,130.342,0
+IBIO.US,D,20140127,000000,3250,3250,2600,2850,120.76400000000001,0
+IBIO.US,D,20140128,000000,2750,2900,2650,2650,42.958,0
+IBIO.US,D,20140129,000000,2650,2850,2500,2800,38.322,0
+IBIO.US,D,20140130,000000,2750,3250,2750,3000,109.778,0
+IBIO.US,D,20140131,000000,2950,2950,2750,2900,57.65800000000001,0
+IBIO.US,D,20140203,000000,2750,2950,2750,2800,33.248000000000005,0
+IBIO.US,D,20140204,000000,2800,2900,2700,2800,36.468,0
+IBIO.US,D,20140205,000000,2800,2800,2600,2750,32.010000000000005,0
+IBIO.US,D,20140206,000000,2750,2750,2600,2700,63.696000000000005,0
+IBIO.US,D,20140207,000000,2700,2800,2600,2750,43.024,0
+IBIO.US,D,20140210,000000,2750,2950,2700,2900,42.04,0
+IBIO.US,D,20140211,000000,2900,2950,2700,2800,43.95400000000001,0
+IBIO.US,D,20140212,000000,2750,3100,2700,2800,77.58800000000001,0
+IBIO.US,D,20140213,000000,2900,3000,2750,2900,37.648,0
+IBIO.US,D,20140214,000000,2950,3000,2750,2750,20.942,0
+IBIO.US,D,20140218,000000,2600,2750,2550,2600,80.56400000000001,0
+IBIO.US,D,20140219,000000,2600,2750,2600,2650,30.512,0
+IBIO.US,D,20140220,000000,2650,2650,2600,2600,13.558000000000002,0
+IBIO.US,D,20140221,000000,2650,2750,2600,2650,12.490000000000002,0
+IBIO.US,D,20140224,000000,2650,2750,2600,2700,19.982,0
+IBIO.US,D,20140225,000000,2700,2750,2700,2750,13.016,0
+IBIO.US,D,20140226,000000,2750,2750,2600,2600,20.038,0
+IBIO.US,D,20140227,000000,2600,2700,2600,2600,17.478,0
+IBIO.US,D,20140228,000000,2600,2700,2600,2650,13.762,0
+IBIO.US,D,20140303,000000,2600,2700,2600,2650,15.786000000000001,0
+IBIO.US,D,20140304,000000,2650,2650,2600,2600,17.348,0
+IBIO.US,D,20140305,000000,2600,2700,2600,2700,15.132,0
+IBIO.US,D,20140306,000000,2600,2800,2550,2800,54.256,0
+IBIO.US,D,20140307,000000,2800,3100,2800,2850,82.95800000000001,0
+IBIO.US,D,20140310,000000,2900,2900,2800,2900,31.642000000000003,0
+IBIO.US,D,20140311,000000,2900,2900,2600,2600,58.105999999999995,0
+IBIO.US,D,20140312,000000,2600,2700,2550,2650,21.888,0
+IBIO.US,D,20140313,000000,2800,2800,2550,2700,11.66,0
+IBIO.US,D,20140314,000000,2700,2700,2600,2650,22.934,0
+IBIO.US,D,20140317,000000,2700,2900,2650,2800,51.302,0
+IBIO.US,D,20140318,000000,2850,3400,2750,3400,327.69000000000005,0
+IBIO.US,D,20140319,000000,3400,3400,3050,3200,107.36,0
+IBIO.US,D,20140320,000000,3100,3150,2800,2950,85.49400000000001,0
+IBIO.US,D,20140321,000000,3050,3050,2800,2800,49.980000000000004,0
+IBIO.US,D,20140324,000000,2900,3050,2800,3050,52.858000000000004,0
+IBIO.US,D,20140325,000000,3000,3050,2850,2900,31.498000000000005,0
+IBIO.US,D,20140326,000000,3000,3000,2500,2600,152.66,0
+IBIO.US,D,20140327,000000,2850,2900,2600,2650,64.88,0
+IBIO.US,D,20140328,000000,2750,2750,2600,2650,26.438000000000002,0
+IBIO.US,D,20140331,000000,2700,2800,2650,2700,35.904,0
+IBIO.US,D,20140401,000000,2650,2700,2550,2550,40.984,0
+IBIO.US,D,20140402,000000,2550,2700,2550,2600,54.629999999999995,0
+IBIO.US,D,20140403,000000,2600,2600,2350,2500,88.88400000000001,0
+IBIO.US,D,20140404,000000,2500,2500,2250,2350,73.664,0
+IBIO.US,D,20140407,000000,2300,2300,2200,2250,23.416,0
+IBIO.US,D,20140408,000000,2350,2450,2250,2350,66.854,0
+IBIO.US,D,20140409,000000,2350,2450,2300,2450,23.994,0
+IBIO.US,D,20140410,000000,2400,2500,2350,2500,23.606,0
+IBIO.US,D,20140411,000000,2500,2550,2300,2450,36.266000000000005,0
+IBIO.US,D,20140414,000000,2400,2600,2400,2450,23.174000000000003,0
+IBIO.US,D,20140415,000000,2550,2600,2350,2400,52.928,0
+IBIO.US,D,20140416,000000,2350,2450,2250,2350,57.220000000000006,0
+IBIO.US,D,20140417,000000,2350,2450,2250,2350,30.966000000000005,0
+IBIO.US,D,20140421,000000,2300,2400,2050,2150,66.604,0
+IBIO.US,D,20140422,000000,2050,2300,2000,2200,53.588,0
+IBIO.US,D,20140423,000000,2200,2250,2100,2150,6.886,0
+IBIO.US,D,20140424,000000,2450,2700,2250,2550,242.65,0
+IBIO.US,D,20140425,000000,2700,2700,2300,2350,56.716,0
+IBIO.US,D,20140428,000000,2300,2350,2250,2300,15.664,0
+IBIO.US,D,20140429,000000,2300,2350,2200,2200,45.160000000000004,0
+IBIO.US,D,20140430,000000,2200,2300,2100,2250,36.248000000000005,0
+IBIO.US,D,20140501,000000,2350,2350,2200,2200,4.578,0
+IBIO.US,D,20140502,000000,2200,2350,2200,2350,10.364,0
+IBIO.US,D,20140505,000000,2250,2300,2200,2300,12.322000000000001,0
+IBIO.US,D,20140506,000000,2150,2350,2150,2350,18.918000000000003,0
+IBIO.US,D,20140507,000000,2350,2450,2150,2200,23.5,0
+IBIO.US,D,20140508,000000,2200,2300,2200,2250,25.21,0
+IBIO.US,D,20140509,000000,2150,2200,2100,2150,18.496000000000002,0
+IBIO.US,D,20140512,000000,2100,2200,2100,2100,42.69200000000001,0
+IBIO.US,D,20140513,000000,2150,2150,2100,2150,9.43,0
+IBIO.US,D,20140514,000000,2100,2250,2100,2200,13.274000000000001,0
+IBIO.US,D,20140515,000000,2150,2400,2150,2350,81.894,0
+IBIO.US,D,20140516,000000,2350,2350,2050,2250,47.620000000000005,0
+IBIO.US,D,20140519,000000,2250,2250,2150,2150,6.712000000000001,0
+IBIO.US,D,20140520,000000,2150,2200,2000,2000,20.852000000000004,0
+IBIO.US,D,20140521,000000,2050,2100,2050,2050,18.080000000000002,0
+IBIO.US,D,20140522,000000,2050,2150,2050,2050,6.646,0
+IBIO.US,D,20140523,000000,2100,2100,2000,2000,18.674000000000003,0
+IBIO.US,D,20140527,000000,2000,2100,1200,1900,45.506,0
+IBIO.US,D,20140528,000000,2050,2050,1800,1900,21.590000000000003,0
+IBIO.US,D,20140529,000000,1800,2000,1800,1900,9.628,0
+IBIO.US,D,20140530,000000,1950,2000,1850,1850,12.58,0
+IBIO.US,D,20140602,000000,1850,1950,1800,1850,10.868000000000002,0
+IBIO.US,D,20140603,000000,1800,1950,1800,1850,50.45,0
+IBIO.US,D,20140604,000000,1850,1900,1750,1750,3.9000000000000004,0
+IBIO.US,D,20140605,000000,1900,1900,1750,1850,14.624000000000002,0
+IBIO.US,D,20140606,000000,1900,1900,1800,1850,20.928,0
+IBIO.US,D,20140609,000000,1900,1900,1750,1800,19.076,0
+IBIO.US,D,20140610,000000,1900,2150,1750,2100,97.14,0
+IBIO.US,D,20140611,000000,2050,2100,2000,2000,29.89,0
+IBIO.US,D,20140612,000000,2050,2100,1850,1950,23.874000000000002,0
+IBIO.US,D,20140613,000000,1950,2100,1850,1900,11.474,0
+IBIO.US,D,20140616,000000,1900,2050,1850,1900,16.966,0
+IBIO.US,D,20140617,000000,2000,2000,1900,1950,15.594000000000001,0
+IBIO.US,D,20140618,000000,2050,2100,1900,2050,12.526000000000002,0
+IBIO.US,D,20140619,000000,2150,2200,1950,2100,24.284000000000002,0
+IBIO.US,D,20140620,000000,2200,2300,1950,1950,17.134,0
+IBIO.US,D,20140623,000000,1950,2150,1950,2000,11.64,0
+IBIO.US,D,20140624,000000,2200,2250,2000,2100,25.560000000000002,0
+IBIO.US,D,20140625,000000,2200,2300,2150,2250,15.256,0
+IBIO.US,D,20140626,000000,2300,2300,2250,2300,12.690000000000001,0
+IBIO.US,D,20140627,000000,2250,2300,2100,2250,19.384,0
+IBIO.US,D,20140630,000000,2250,2300,2000,2100,28.852,0
+IBIO.US,D,20140701,000000,2200,2300,2000,2050,31.824,0
+IBIO.US,D,20140702,000000,2150,2250,2050,2150,17.1,0
+IBIO.US,D,20140703,000000,2200,2200,2100,2150,11.136000000000001,0
+IBIO.US,D,20140707,000000,2200,2250,2150,2250,14.452000000000002,0
+IBIO.US,D,20140708,000000,2250,2300,2150,2150,13.814,0
+IBIO.US,D,20140709,000000,2150,2300,2150,2300,12.57,0
+IBIO.US,D,20140710,000000,2200,2250,2100,2250,16.552000000000003,0
+IBIO.US,D,20140711,000000,2250,2300,2100,2150,21.986000000000004,0
+IBIO.US,D,20140714,000000,2150,2250,2150,2200,12.990000000000002,0
+IBIO.US,D,20140715,000000,2200,2250,2100,2250,11.864,0
+IBIO.US,D,20140716,000000,2300,2300,2100,2100,22.032,0
+IBIO.US,D,20140717,000000,2100,2250,2100,2200,23.430000000000003,0
+IBIO.US,D,20140718,000000,2150,2550,2100,2100,144.148,0
+IBIO.US,D,20140721,000000,2250,2250,2050,2050,40.346000000000004,0
+IBIO.US,D,20140722,000000,2150,2200,2000,2050,26.130000000000003,0
+IBIO.US,D,20140723,000000,2100,2150,1900,2100,49.962,0
+IBIO.US,D,20140724,000000,2050,2100,1950,2050,10.47,0
+IBIO.US,D,20140725,000000,1900,2150,1900,2100,33.852,0
+IBIO.US,D,20140728,000000,2100,2100,2000,2050,8.31,0
+IBIO.US,D,20140729,000000,1900,2000,1900,1950,13.440000000000001,0
+IBIO.US,D,20140730,000000,1950,2000,1950,1950,8.376000000000001,0
+IBIO.US,D,20140731,000000,2000,2000,1900,1950,17.904,0
+IBIO.US,D,20140801,000000,2100,2350,2000,2150,240.454,0
+IBIO.US,D,20140804,000000,2250,2750,2150,2500,196.722,0
+IBIO.US,D,20140805,000000,2500,2550,2400,2450,45.230000000000004,0
+IBIO.US,D,20140806,000000,2450,2550,2250,2300,36.528,0
+IBIO.US,D,20140807,000000,2250,2250,2100,2250,33.864,0
+IBIO.US,D,20140808,000000,2100,2300,2100,2250,7.556000000000001,0
+IBIO.US,D,20140811,000000,2250,2450,2200,2350,26.132,0
+IBIO.US,D,20140812,000000,2200,2450,2200,2250,27.914,0
+IBIO.US,D,20140813,000000,2300,2300,2050,2250,32.674,0
+IBIO.US,D,20140814,000000,2350,2350,2100,2100,19.928,0
+IBIO.US,D,20140815,000000,2050,2150,2050,2050,54.35,0
+IBIO.US,D,20140818,000000,2150,2350,2150,2150,16.728,0
+IBIO.US,D,20140819,000000,2250,2300,2100,2150,11.856000000000002,0
+IBIO.US,D,20140820,000000,2100,2150,2100,2150,12.382,0
+IBIO.US,D,20140821,000000,2150,2150,2050,2100,12.21,0
+IBIO.US,D,20140822,000000,2150,2200,2150,2200,8.182,0
+IBIO.US,D,20140825,000000,2200,2250,2150,2250,12.682,0
+IBIO.US,D,20140826,000000,2250,2500,2200,2400,72.15,0
+IBIO.US,D,20140827,000000,2400,2500,2350,2400,20.01,0
+IBIO.US,D,20140828,000000,2550,2650,2250,2500,78.876,0
+IBIO.US,D,20140829,000000,2550,2550,2400,2400,31.698000000000004,0
+IBIO.US,D,20140902,000000,2400,2550,2400,2500,34.577999999999996,0
+IBIO.US,D,20140903,000000,2550,2550,2350,2400,26.408,0
+IBIO.US,D,20140904,000000,2550,2550,2350,2350,18.086000000000002,0
+IBIO.US,D,20140905,000000,2450,2550,2350,2450,44.47200000000001,0
+IBIO.US,D,20140908,000000,2550,2800,2500,2750,170.9,0
+IBIO.US,D,20140909,000000,2800,2950,2700,2850,211.64600000000002,0
+IBIO.US,D,20140910,000000,2950,2950,2800,2900,86.226,0
+IBIO.US,D,20140911,000000,2950,3350,2800,3200,241.88000000000002,0
+IBIO.US,D,20140912,000000,3250,3250,2800,2950,106.26800000000001,0
+IBIO.US,D,20140915,000000,3000,3200,2850,3100,59.75800000000001,0
+IBIO.US,D,20140916,000000,3000,3600,3000,3450,111.554,0
+IBIO.US,D,20140917,000000,3650,4050,3550,3750,203.25400000000002,0
+IBIO.US,D,20140918,000000,3750,4050,3500,3600,73.49,0
+IBIO.US,D,20140919,000000,3650,3650,3100,3100,126.72000000000001,0
+IBIO.US,D,20140922,000000,3100,3200,2650,2750,92.238,0
+IBIO.US,D,20140923,000000,2650,2900,2600,2800,22.938000000000002,0
+IBIO.US,D,20140924,000000,2800,3200,2800,3000,28.802,0
+IBIO.US,D,20140925,000000,3150,3150,2900,3050,14.41,0
+IBIO.US,D,20140926,000000,2950,3100,2900,3000,7.388,0
+IBIO.US,D,20140929,000000,2900,3000,2800,2900,15.92,0
+IBIO.US,D,20140930,000000,3100,3100,2750,3050,27.724000000000004,0
+IBIO.US,D,20141001,000000,3100,3150,2900,3050,12.208,0
+IBIO.US,D,20141002,000000,3050,4000,2900,3550,250.32,0
+IBIO.US,D,20141003,000000,3850,3900,3450,3700,152.482,0
+IBIO.US,D,20141006,000000,3950,4900,3750,4300,692.8000000000001,0
+IBIO.US,D,20141007,000000,3950,3950,3400,3750,186.91,0
+IBIO.US,D,20141008,000000,3950,3950,3150,3500,126.902,0
+IBIO.US,D,20141009,000000,3650,4300,3300,4000,169.582,0
+IBIO.US,D,20141010,000000,4750,7850,4450,7350,3332.574,0
+IBIO.US,D,20141013,000000,11150,13650,10300,12250,10106.918,0
+IBIO.US,D,20141014,000000,10850,10900,6100,7000,4089.97,0
+IBIO.US,D,20141015,000000,7950,7950,6200,6950,1785.098,0
+IBIO.US,D,20141016,000000,10450,10850,8150,9450,5950.076000000001,0
+IBIO.US,D,20141017,000000,11100,17400,10300,16050,12095.366000000002,0
+IBIO.US,D,20141020,000000,11450,14850,9750,10900,7272.546000000001,0
+IBIO.US,D,20141021,000000,9350,10850,8600,8700,3688.686,0
+IBIO.US,D,20141022,000000,10000,10450,8700,8850,2636.442,0
+IBIO.US,D,20141023,000000,8850,9400,6450,8150,5085.2660000000005,0
+IBIO.US,D,20141024,000000,9050,9650,7350,7500,3683.6820000000002,0
+IBIO.US,D,20141027,000000,7100,7400,6750,7200,985.676,0
+IBIO.US,D,20141028,000000,6750,6900,5400,5800,1898.13,0
+IBIO.US,D,20141029,000000,5000,5400,4700,4750,1304.772,0
+IBIO.US,D,20141030,000000,5650,5850,5000,5000,1197.71,0
+IBIO.US,D,20141031,000000,5350,5600,4900,5150,717.056,0
+IBIO.US,D,20141103,000000,5150,5400,4750,5400,513.8000000000001,0
+IBIO.US,D,20141104,000000,5100,6800,5100,5950,1267.488,0
+IBIO.US,D,20141105,000000,6350,6550,5500,5700,923.8020000000001,0
+IBIO.US,D,20141106,000000,5900,5900,5350,5450,311.598,0
+IBIO.US,D,20141107,000000,5350,5800,5100,5800,428.962,0
+IBIO.US,D,20141110,000000,6850,7050,5900,6150,1151.576,0
+IBIO.US,D,20141111,000000,5950,6350,5600,5750,467.39799999999997,0
+IBIO.US,D,20141112,000000,5400,5850,5350,5550,308.90200000000004,0
+IBIO.US,D,20141113,000000,5700,5750,5350,5400,181.686,0
+IBIO.US,D,20141114,000000,5600,5650,5250,5250,295.826,0
+IBIO.US,D,20141117,000000,5200,5650,5150,5300,359.068,0
+IBIO.US,D,20141118,000000,5450,5500,5250,5450,214.72600000000003,0
+IBIO.US,D,20141119,000000,5400,6050,5350,5750,855.99,0
+IBIO.US,D,20141120,000000,5750,5800,5350,5450,261.652,0
+IBIO.US,D,20141121,000000,5300,5550,5250,5350,348.886,0
+IBIO.US,D,20141124,000000,5300,5500,5300,5400,161.03,0
+IBIO.US,D,20141125,000000,5400,5850,5300,5600,832.1080000000001,0
+IBIO.US,D,20141126,000000,5600,5600,5400,5400,294.53200000000004,0
+IBIO.US,D,20141128,000000,5450,5500,5300,5300,140.60999999999999,0
+IBIO.US,D,20141201,000000,5300,5400,4350,4450,648.744,0
+IBIO.US,D,20141202,000000,4450,4850,4450,4750,216.766,0
+IBIO.US,D,20141203,000000,4800,4800,4500,4500,146.318,0
+IBIO.US,D,20141204,000000,4500,4550,3800,3850,416.08000000000004,0
+IBIO.US,D,20141205,000000,3850,4100,3200,3550,486.178,0
+IBIO.US,D,20141208,000000,3300,3800,3300,3550,158.686,0
+IBIO.US,D,20141209,000000,3500,3550,3300,3450,134.76600000000002,0
+IBIO.US,D,20141210,000000,3750,3850,3350,3400,297.772,0
+IBIO.US,D,20141211,000000,3400,3500,3350,3450,76.528,0
+IBIO.US,D,20141212,000000,3450,3500,3300,3450,115.29400000000001,0
+IBIO.US,D,20141215,000000,3500,3650,3250,3250,140.81400000000002,0
+IBIO.US,D,20141216,000000,3150,3150,2900,3150,282.682,0
+IBIO.US,D,20141217,000000,3000,3500,2900,3400,108.98800000000001,0
+IBIO.US,D,20141218,000000,3750,3750,3400,3500,145.59400000000002,0
+IBIO.US,D,20141219,000000,3500,3600,3300,3600,99.89800000000001,0
+IBIO.US,D,20141222,000000,3650,3650,3450,3500,74.666,0
+IBIO.US,D,20141223,000000,3450,3650,3350,3600,136.852,0
+IBIO.US,D,20141224,000000,3600,3600,3400,3400,32.278,0
+IBIO.US,D,20141226,000000,3450,3600,3300,3350,53.74600000000001,0
+IBIO.US,D,20141229,000000,3500,3550,3350,3500,166.458,0
+IBIO.US,D,20141230,000000,3350,3500,3300,3350,81.73200000000001,0
+IBIO.US,D,20141231,000000,3200,3400,3100,3400,158.096,0
+IBIO.US,D,20150102,000000,3400,3400,3000,3250,114.14800000000001,0
+IBIO.US,D,20150105,000000,3250,3250,2800,2900,223.84000000000003,0
+IBIO.US,D,20150106,000000,3000,3000,2500,2550,156.81,0
+IBIO.US,D,20150107,000000,2550,2850,2550,2600,83.578,0
+IBIO.US,D,20150108,000000,2650,2650,2400,2550,112.80000000000001,0
+IBIO.US,D,20150109,000000,2550,2550,2350,2350,150.584,0
+IBIO.US,D,20150112,000000,2250,2600,2250,2250,84.522,0
+IBIO.US,D,20150113,000000,2400,2450,2300,2300,103.62,0
+IBIO.US,D,20150114,000000,2300,2350,2200,2200,78.04400000000001,0
+IBIO.US,D,20150115,000000,2350,2350,2100,2100,73.762,0
+IBIO.US,D,20150116,000000,2100,2200,2000,2200,101.718,0
+IBIO.US,D,20150120,000000,2400,2650,2250,2400,260.252,0
+IBIO.US,D,20150121,000000,2500,2600,2250,2600,115.59000000000002,0
+IBIO.US,D,20150122,000000,2650,2650,2450,2600,76.904,0
+IBIO.US,D,20150123,000000,2500,2550,2350,2550,89.83,0
+IBIO.US,D,20150126,000000,2400,2500,2350,2350,65.028,0
+IBIO.US,D,20150127,000000,2300,2450,2250,2250,56.58200000000001,0
+IBIO.US,D,20150128,000000,2250,2350,2250,2300,60.802,0
+IBIO.US,D,20150129,000000,2300,2400,2250,2350,58.564,0
+IBIO.US,D,20150130,000000,2350,2400,2250,2400,35.182,0
+IBIO.US,D,20150202,000000,2350,2400,2250,2250,46.230000000000004,0
+IBIO.US,D,20150203,000000,2250,2300,2150,2150,48.614000000000004,0
+IBIO.US,D,20150204,000000,2300,2800,2150,2750,159.976,0
+IBIO.US,D,20150205,000000,2900,3500,2600,2850,721.182,0
+IBIO.US,D,20150206,000000,3050,3200,2750,2950,162.472,0
+IBIO.US,D,20150209,000000,3050,3100,2800,3000,76.554,0
+IBIO.US,D,20150210,000000,2900,3000,2700,2800,69.61200000000001,0
+IBIO.US,D,20150211,000000,2750,2750,2500,2550,114.14200000000001,0
+IBIO.US,D,20150212,000000,2900,2950,2650,2700,131.442,0
+IBIO.US,D,20150213,000000,2800,5350,2650,4500,3123.482,0
+IBIO.US,D,20150217,000000,6000,6600,5050,5300,4178.568,0
+IBIO.US,D,20150218,000000,5100,5400,4300,4350,1092.824,0
+IBIO.US,D,20150219,000000,3950,4000,3500,3850,618.144,0
+IBIO.US,D,20150220,000000,4100,5300,3950,4650,1445.5500000000002,0
+IBIO.US,D,20150223,000000,4750,5400,4750,4950,660.5020000000001,0
+IBIO.US,D,20150224,000000,5150,5300,4450,4650,404.62800000000004,0
+IBIO.US,D,20150225,000000,5200,5350,4800,4950,573.016,0
+IBIO.US,D,20150226,000000,4650,4850,4600,4850,407.87,0
+IBIO.US,D,20150227,000000,4550,5300,4350,5000,690.0600000000001,0
+IBIO.US,D,20150302,000000,5200,5250,4800,4850,264.62,0
+IBIO.US,D,20150303,000000,4700,4750,4500,4600,208.01999999999998,0
+IBIO.US,D,20150304,000000,4600,4700,4250,4400,270.14000000000004,0
+IBIO.US,D,20150305,000000,4200,4350,4100,4200,207.44000000000003,0
+IBIO.US,D,20150306,000000,4200,4350,3800,4050,242.18000000000004,0
+IBIO.US,D,20150309,000000,3950,4150,3900,3950,87.36000000000001,0
+IBIO.US,D,20150310,000000,3950,4100,3650,3650,202.02,0
+IBIO.US,D,20150311,000000,3650,3650,3250,3450,302.44,0
+IBIO.US,D,20150312,000000,3450,3800,3300,3550,161.10000000000002,0
+IBIO.US,D,20150313,000000,3550,3650,3400,3450,127.18,0
+IBIO.US,D,20150316,000000,3700,4450,3600,4200,394.24,0
+IBIO.US,D,20150317,000000,4300,4400,3600,3950,186.60000000000002,0
+IBIO.US,D,20150318,000000,4100,4100,3750,3750,124.72000000000001,0
+IBIO.US,D,20150319,000000,3700,3950,3700,3850,58.02000000000001,0
+IBIO.US,D,20150320,000000,3700,4050,3650,3950,101.76,0
+IBIO.US,D,20150323,000000,4100,4100,3750,4000,44.64,0
+IBIO.US,D,20150324,000000,4050,4050,3850,3850,40.900000000000006,0
+IBIO.US,D,20150325,000000,3850,4000,3750,3750,71.04,0
+IBIO.US,D,20150326,000000,3600,3850,3500,3800,52.74,0
+IBIO.US,D,20150327,000000,3800,3950,3650,3800,82.62,0
+IBIO.US,D,20150330,000000,4100,4100,3700,3850,105.96,0
+IBIO.US,D,20150331,000000,3900,3950,3750,3850,25.848000000000003,0
+IBIO.US,D,20150401,000000,3750,4000,3600,3700,69.66000000000001,0
+IBIO.US,D,20150402,000000,3600,4000,3600,3800,114.38,0
+IBIO.US,D,20150406,000000,3700,3950,3600,3950,59.64,0
+IBIO.US,D,20150407,000000,4000,4000,3750,3850,50.606,0
+IBIO.US,D,20150408,000000,3850,4000,3800,3950,71.3,0
+IBIO.US,D,20150409,000000,4050,5250,4050,5250,731.47,0
+IBIO.US,D,20150410,000000,4850,5600,4450,4500,1200.42,0
+IBIO.US,D,20150413,000000,4650,4900,4500,4550,267.54,0
+IBIO.US,D,20150414,000000,4450,4750,4400,4550,175.20000000000002,0
+IBIO.US,D,20150415,000000,4650,4650,4400,4450,141.092,0
+IBIO.US,D,20150416,000000,4400,4400,4100,4250,196.13400000000001,0
+IBIO.US,D,20150417,000000,4200,4450,4100,4300,70.26,0
+IBIO.US,D,20150420,000000,4250,4950,3950,4850,395.43000000000006,0
+IBIO.US,D,20150421,000000,5300,5350,4400,4550,631.46,0
+IBIO.US,D,20150422,000000,4600,5100,4450,4750,487.29600000000005,0
+IBIO.US,D,20150423,000000,4800,5150,4650,5000,577.2,0
+IBIO.US,D,20150424,000000,5100,5500,4900,5350,1659.5,0
+IBIO.US,D,20150427,000000,6000,6350,5550,5650,1803.6000000000001,0
+IBIO.US,D,20150428,000000,5550,5800,5050,5250,632.5,0
+IBIO.US,D,20150429,000000,5250,5400,5100,5100,258,0
+IBIO.US,D,20150430,000000,5000,5450,5000,5150,321.96000000000004,0
+IBIO.US,D,20150501,000000,5200,5250,4400,4550,518.24,0
+IBIO.US,D,20150504,000000,4950,5100,4550,4750,319.74,0
+IBIO.US,D,20150505,000000,4700,4700,4350,4450,233.34000000000003,0
+IBIO.US,D,20150506,000000,4600,4600,4250,4300,149.17600000000002,0
+IBIO.US,D,20150507,000000,4300,4550,4100,4450,234.69400000000002,0
+IBIO.US,D,20150508,000000,4650,4650,4350,4400,151.70000000000002,0
+IBIO.US,D,20150511,000000,4450,4500,4250,4300,146.26,0
+IBIO.US,D,20150512,000000,4200,4400,4200,4200,89.212,0
+IBIO.US,D,20150513,000000,4250,4300,4200,4200,78.92000000000002,0
+IBIO.US,D,20150514,000000,4250,4400,4100,4250,67.32000000000001,0
+IBIO.US,D,20150515,000000,4300,4550,4250,4450,168.234,0
+IBIO.US,D,20150518,000000,4600,4700,4450,4600,168.842,0
+IBIO.US,D,20150519,000000,4550,4750,4450,4500,103.04000000000002,0
+IBIO.US,D,20150520,000000,4500,4700,4300,4550,108.4,0
+IBIO.US,D,20150521,000000,4500,5450,4500,5100,1001.64,0
+IBIO.US,D,20150522,000000,5350,5400,4650,4750,340.24,0
+IBIO.US,D,20150526,000000,4750,4900,4500,4500,119.926,0
+IBIO.US,D,20150527,000000,4550,4800,4550,4750,95.32000000000001,0
+IBIO.US,D,20150528,000000,4750,4850,4600,4650,103.62400000000001,0
+IBIO.US,D,20150529,000000,4800,4800,4550,4550,42.22,0
+IBIO.US,D,20150601,000000,4550,4650,4500,4500,116.53800000000001,0
+IBIO.US,D,20150602,000000,4550,4600,4400,4500,77.07600000000001,0
+IBIO.US,D,20150603,000000,4450,4700,4450,4700,57.06,0
+IBIO.US,D,20150604,000000,4700,4700,4500,4650,49.5,0
+IBIO.US,D,20150605,000000,4600,4750,4500,4700,106.66,0
+IBIO.US,D,20150608,000000,4850,4900,4550,4800,165.10000000000002,0
+IBIO.US,D,20150609,000000,4900,4900,4550,4650,88.506,0
+IBIO.US,D,20150610,000000,4700,4700,4500,4550,72.888,0
+IBIO.US,D,20150611,000000,4600,4650,4500,4650,40.28,0
+IBIO.US,D,20150612,000000,4650,5200,4600,5000,467.20000000000005,0
+IBIO.US,D,20150615,000000,5000,5400,4750,4800,373.84000000000003,0
+IBIO.US,D,20150616,000000,4800,4950,4700,4850,81.58,0
+IBIO.US,D,20150617,000000,4550,4950,4550,4850,56.5,0
+IBIO.US,D,20150618,000000,4850,5200,4800,4850,161.28,0
+IBIO.US,D,20150619,000000,5100,5100,4850,4950,140.18,0
+IBIO.US,D,20150622,000000,5100,5600,4900,5350,471.1,0
+IBIO.US,D,20150623,000000,5300,5500,5000,5050,308.69000000000005,0
+IBIO.US,D,20150624,000000,5200,5350,5000,5050,193.56,0
+IBIO.US,D,20150625,000000,5150,5200,4900,4950,141.02,0
+IBIO.US,D,20150626,000000,5300,5300,4750,4850,159.20000000000002,0
+IBIO.US,D,20150629,000000,4800,5150,4450,4650,292.1,0
+IBIO.US,D,20150630,000000,4650,4800,4550,4750,83.86000000000001,0
+IBIO.US,D,20150701,000000,4800,4900,4600,4650,91.26,0
+IBIO.US,D,20150702,000000,4700,4750,4550,4700,68.72000000000001,0
+IBIO.US,D,20150706,000000,4650,4750,4550,4750,70.32000000000001,0
+IBIO.US,D,20150707,000000,4600,4650,4400,4500,170.3,0
+IBIO.US,D,20150708,000000,4450,4500,3950,4100,312.24,0
+IBIO.US,D,20150709,000000,4100,4350,4100,4250,70.02000000000001,0
+IBIO.US,D,20150710,000000,4300,4500,4300,4300,55.1,0
+IBIO.US,D,20150713,000000,4350,4450,4150,4200,84.80000000000001,0
+IBIO.US,D,20150714,000000,4150,4450,4100,4300,84.94600000000001,0
+IBIO.US,D,20150715,000000,4300,4300,4100,4250,84.438,0
+IBIO.US,D,20150716,000000,4250,4300,4150,4250,49.42,0
+IBIO.US,D,20150717,000000,4250,4250,4150,4250,46.82,0
+IBIO.US,D,20150720,000000,4150,4250,3800,4100,159.14000000000001,0
+IBIO.US,D,20150721,000000,4100,4150,3900,4000,51.800000000000004,0
+IBIO.US,D,20150722,000000,3900,4150,3650,4050,232.66,0
+IBIO.US,D,20150723,000000,4050,4100,3850,3850,82.48,0
+IBIO.US,D,20150724,000000,3750,3800,3500,3500,155.5,0
+IBIO.US,D,20150727,000000,3500,3650,3100,3350,145.44000000000003,0
+IBIO.US,D,20150728,000000,3150,3500,3000,3150,126.52000000000001,0
+IBIO.US,D,20150729,000000,3300,3400,3150,3250,52.04,0
+IBIO.US,D,20150730,000000,3250,3400,3200,3250,36.260000000000005,0
+IBIO.US,D,20150731,000000,3250,3750,3250,3550,147.38,0
+IBIO.US,D,20150803,000000,3500,3600,3350,3350,42.664,0
+IBIO.US,D,20150804,000000,3450,3500,3400,3400,36.300000000000004,0
+IBIO.US,D,20150805,000000,3350,3400,3200,3250,33.32,0
+IBIO.US,D,20150806,000000,3250,3350,3250,3300,25.918000000000003,0
+IBIO.US,D,20150807,000000,3250,3350,3050,3200,25.900000000000002,0
+IBIO.US,D,20150810,000000,3150,3200,2650,3100,138.66,0
+IBIO.US,D,20150811,000000,4000,4750,3750,4000,1346.132,0
+IBIO.US,D,20150812,000000,4050,4100,3700,3950,167.88,0
+IBIO.US,D,20150813,000000,4100,4100,3650,3750,105.68,0
+IBIO.US,D,20150814,000000,3750,3950,3550,3900,134.8,0
+IBIO.US,D,20150817,000000,4100,4100,3850,4000,83.30000000000001,0
+IBIO.US,D,20150818,000000,4050,4100,3800,4050,99.48,0
+IBIO.US,D,20150819,000000,4050,4050,3850,4000,68.76,0
+IBIO.US,D,20150820,000000,3900,4000,3650,3800,64.42,0
+IBIO.US,D,20150821,000000,3600,3800,3550,3650,69.44,0
+IBIO.US,D,20150824,000000,3450,3500,3250,3400,75.86200000000001,0
+IBIO.US,D,20150825,000000,3450,3700,3450,3600,51.620000000000005,0
+IBIO.US,D,20150826,000000,3600,3700,3400,3600,47.54,0
+IBIO.US,D,20150827,000000,3700,3800,3500,3550,43.32,0
+IBIO.US,D,20150828,000000,3500,3650,3450,3550,26.860000000000003,0
+IBIO.US,D,20150831,000000,3600,3750,3550,3650,30.060000000000002,0
+IBIO.US,D,20150901,000000,3650,3700,3500,3550,39.300000000000004,0
+IBIO.US,D,20150902,000000,3600,3600,3400,3400,39.54,0
+IBIO.US,D,20150903,000000,3500,3650,3500,3550,32.9,0
+IBIO.US,D,20150904,000000,3500,3650,3450,3600,19.62,0
+IBIO.US,D,20150908,000000,3600,3650,3500,3600,31.84,0
+IBIO.US,D,20150909,000000,3750,3950,3600,3600,82.86000000000001,0
+IBIO.US,D,20150910,000000,3600,3700,3500,3550,22.782,0
+IBIO.US,D,20150911,000000,3550,3550,3450,3500,46.14,0
+IBIO.US,D,20150914,000000,3450,3450,3250,3350,75.44,0
+IBIO.US,D,20150915,000000,3300,3450,3250,3450,36.480000000000004,0
+IBIO.US,D,20150916,000000,3450,3600,3350,3500,52.879999999999995,0
+IBIO.US,D,20150917,000000,3550,3900,3350,3600,197.428,0
+IBIO.US,D,20150918,000000,3500,3550,3400,3400,42.760000000000005,0
+IBIO.US,D,20150921,000000,3550,3650,3500,3500,63.98,0
+IBIO.US,D,20150922,000000,3500,3600,3400,3450,25.900000000000002,0
+IBIO.US,D,20150923,000000,3450,3450,3300,3350,37.68,0
+IBIO.US,D,20150924,000000,3350,3450,3250,3300,42.852000000000004,0
+IBIO.US,D,20150925,000000,3300,3550,3250,3350,44.660000000000004,0
+IBIO.US,D,20150928,000000,3300,3450,3250,3350,30.701999999999998,0
+IBIO.US,D,20150929,000000,3350,3400,3250,3250,33.74,0
+IBIO.US,D,20150930,000000,3300,3450,3250,3400,22.080000000000002,0
+IBIO.US,D,20151001,000000,3350,3350,3250,3300,17.2,0
+IBIO.US,D,20151002,000000,3250,3350,3250,3350,11.82,0
+IBIO.US,D,20151005,000000,3400,3500,3250,3400,23.708000000000002,0
+IBIO.US,D,20151006,000000,3300,3400,3250,3400,15.180000000000001,0
+IBIO.US,D,20151007,000000,3350,3500,3300,3350,21.080000000000002,0
+IBIO.US,D,20151008,000000,3350,3400,3300,3400,19.94,0
+IBIO.US,D,20151009,000000,3350,3400,3300,3400,24.16,0
+IBIO.US,D,20151012,000000,3400,3450,3300,3400,10.708,0
+IBIO.US,D,20151013,000000,3400,3450,3300,3400,19.1,0
+IBIO.US,D,20151014,000000,3450,3450,3300,3350,26.22,0
+IBIO.US,D,20151015,000000,3350,3750,3350,3550,136.12,0
+IBIO.US,D,20151016,000000,3550,3700,3450,3550,44.24,0
+IBIO.US,D,20151019,000000,3450,3550,3450,3500,6.1240000000000006,0
+IBIO.US,D,20151020,000000,3403.5,3600,3350,3375,22.16,0
+IBIO.US,D,20151021,000000,3450,3500,3350,3350,18.880000000000003,0
+IBIO.US,D,20151022,000000,3400,3450,3250,3250,15.200000000000001,0
+IBIO.US,D,20151023,000000,3250,3350,3250,3300,20.040000000000003,0
+IBIO.US,D,20151026,000000,3300,3400,3250,3300,23.180000000000003,0
+IBIO.US,D,20151027,000000,3300,3400,3250,3300,32.339999999999996,0
+IBIO.US,D,20151028,000000,3250,3400,3250,3300,34.42,0
+IBIO.US,D,20151029,000000,3250,3350,3250,3250,26.380000000000003,0
+IBIO.US,D,20151030,000000,3350,3350,3250,3350,26.660000000000004,0
+IBIO.US,D,20151102,000000,3300,3350,3150,3250,40.6,0
+IBIO.US,D,20151103,000000,3300,3400,3200,3400,37.52,0
+IBIO.US,D,20151104,000000,3400,3650,3400,3550,79.26400000000001,0
+IBIO.US,D,20151105,000000,3500,3600,3350,3450,12.86,0
+IBIO.US,D,20151106,000000,3450,3500,3300,3300,19.22,0
+IBIO.US,D,20151109,000000,3400,3400,3250,3350,15.77,0
+IBIO.US,D,20151110,000000,3250,3350,3250,3300,17.8,0
+IBIO.US,D,20151111,000000,3250,3400,3250,3350,28.880000000000003,0
+IBIO.US,D,20151112,000000,3350,3350,3300,3300,35.92,0
+IBIO.US,D,20151113,000000,3400,3400,3300,3400,32.68,0
+IBIO.US,D,20151116,000000,3350,3400,3250,3350,18.02,0
+IBIO.US,D,20151117,000000,3300,3300,3000,3100,44.480000000000004,0
+IBIO.US,D,20151118,000000,3100,3150,2600,2800,78.46000000000001,0
+IBIO.US,D,20151119,000000,2900,3050,2850,2950,42.760000000000005,0
+IBIO.US,D,20151120,000000,2900,3200,2600,2850,94.30000000000001,0
+IBIO.US,D,20151123,000000,2900,3050,2900,3000,39.42,0
+IBIO.US,D,20151124,000000,3050,3150,3000,3150,46.300000000000004,0
+IBIO.US,D,20151125,000000,3150,3300,3150,3300,60,0
+IBIO.US,D,20151127,000000,3250,3350,3250,3350,10.520000000000001,0
+IBIO.US,D,20151130,000000,3350,3400,3300,3400,73.74,0
+IBIO.US,D,20151201,000000,3450,3450,3200,3350,32.260000000000005,0
+IBIO.US,D,20151202,000000,3300,3350,3200,3200,98.254,0
+IBIO.US,D,20151203,000000,3200,3300,3000,3100,34.388,0
+IBIO.US,D,20151204,000000,3150,3250,3000,3050,31.6,0
+IBIO.US,D,20151207,000000,3050,3200,3000,3000,22.64,0
+IBIO.US,D,20151208,000000,3000,3100,2950,3000,36.292,0
+IBIO.US,D,20151209,000000,3100,3100,2900,3000,14.52,0
+IBIO.US,D,20151210,000000,2900,3050,2800,2800,120.75999999999999,0
+IBIO.US,D,20151211,000000,2900,3000,2750,2750,51.660000000000004,0
+IBIO.US,D,20151214,000000,2750,2900,2750,2750,20.118000000000002,0
+IBIO.US,D,20151215,000000,2750,2900,2700,2750,26,0
+IBIO.US,D,20151216,000000,2850,2850,2700,2750,33.160000000000004,0
+IBIO.US,D,20151217,000000,2700,2950,2700,2850,25.340000000000003,0
+IBIO.US,D,20151218,000000,2900,3000,2750,3000,18.6,0
+IBIO.US,D,20151221,000000,3000,3250,2950,3050,67.14,0
+IBIO.US,D,20151222,000000,3050,3200,3000,3050,42.46600000000001,0
+IBIO.US,D,20151223,000000,3100,3150,2950,3100,24.080000000000002,0
+IBIO.US,D,20151224,000000,3149.5,3149.5,3000,3099.5,10.058,0
+IBIO.US,D,20151228,000000,3010,3097.5,2810,2850.5,57.732000000000006,0
+IBIO.US,D,20151229,000000,2825,3000,2752,2798,57.858000000000004,0
+IBIO.US,D,20151230,000000,2750,2949,2700,2834.5,49.052,0
+IBIO.US,D,20151231,000000,2839.5,2899.5,2800,2800,20.332,0
+IBIO.US,D,20160104,000000,2750,2900,2709,2800,22.05,0
+IBIO.US,D,20160105,000000,2850,2900,2649.5,2850,32.858,0
+IBIO.US,D,20160106,000000,2750,2872,2629,2675,19.326,0
+IBIO.US,D,20160107,000000,2600,2725,2500,2700,29.492000000000004,0
+IBIO.US,D,20160108,000000,2710,2712.5,2600,2600,16.84,0
+IBIO.US,D,20160111,000000,2650,2675,2500,2550,35.478,0
+IBIO.US,D,20160112,000000,2500,2649,2300,2400,45.946,0
+IBIO.US,D,20160113,000000,2445,2594.5,2250,2250,41.870000000000005,0
+IBIO.US,D,20160114,000000,2650,2749.5,2260,2740,118.262,0
+IBIO.US,D,20160115,000000,3000,3094,2750,2800,124.17200000000001,0
+IBIO.US,D,20160119,000000,2900,2950,2800,2800,46.42,0
+IBIO.US,D,20160120,000000,2950,2950,2600,2934.5,37.888,0
+IBIO.US,D,20160121,000000,2950,2950,2850,2949.5,26.204000000000004,0
+IBIO.US,D,20160122,000000,2950,2950,2850,2850.5,22.580000000000002,0
+IBIO.US,D,20160125,000000,2825,2850,2500,2680,30.67,0
+IBIO.US,D,20160126,000000,2650,2825,2650,2750,13.924000000000001,0
+IBIO.US,D,20160127,000000,2750.5,2750.5,2600,2689.5,28.298000000000002,0
+IBIO.US,D,20160128,000000,2750,3250,2650,3100,173.16400000000002,0
+IBIO.US,D,20160129,000000,3145,3363.5,3000,3000,80.46000000000001,0
+IBIO.US,D,20160201,000000,3147,3250,2800,3050,38.008,0
+IBIO.US,D,20160202,000000,3000,3195,2850,3000.5,14.630000000000003,0
+IBIO.US,D,20160203,000000,2950,3300,2950,3238,33.938,0
+IBIO.US,D,20160204,000000,3245,3245,3050,3200,10.3,0
+IBIO.US,D,20160205,000000,3200,3250,3050,3051.5,25.268,0
+IBIO.US,D,20160208,000000,3125,3125,2460,2775.5,69.228,0
+IBIO.US,D,20160209,000000,2799.5,2800,2550,2550,26.402,0
+IBIO.US,D,20160210,000000,2690,2800,2550,2700,19.258000000000003,0
+IBIO.US,D,20160211,000000,2730,2790,2550,2750,33.760000000000005,0
+IBIO.US,D,20160212,000000,2800,2800,2650,2650,13.826,0
+IBIO.US,D,20160216,000000,2610.5,2875,2601.5,2800,14.436000000000002,0
+IBIO.US,D,20160217,000000,2775,2828,2700,2815,15.708000000000002,0
+IBIO.US,D,20160218,000000,2750,2875,2625.5,2867.5,20.118000000000002,0
+IBIO.US,D,20160219,000000,2750,2868,2650,2716,12.294,0
+IBIO.US,D,20160222,000000,2740,2900,2694.5,2850,33.376,0
+IBIO.US,D,20160223,000000,2812.5,3050,2812.5,3000,14.324000000000002,0
+IBIO.US,D,20160224,000000,3100,3200,2950.5,3149.5,28.442000000000004,0
+IBIO.US,D,20160225,000000,3099.5,3200,3075,3150,10.402000000000001,0
+IBIO.US,D,20160226,000000,3187.5,3200,2790.5,3100,15.908000000000001,0
+IBIO.US,D,20160229,000000,3120,3150,2750,2933.5,5.5680000000000005,0
+IBIO.US,D,20160301,000000,2960,3110,2800,2900,20,0
+IBIO.US,D,20160302,000000,2810,2950,2758,2950,15.844000000000001,0
+IBIO.US,D,20160303,000000,2974.5,2975,2800,2800,21.72,0
+IBIO.US,D,20160304,000000,2809,2925,2750,2750,32.226,0
+IBIO.US,D,20160307,000000,2800,2975,2800,2885.5,19.830000000000002,0
+IBIO.US,D,20160308,000000,2850,3104,2812.5,2950,22.854,0
+IBIO.US,D,20160309,000000,3035,3100,2951,3083.5,11.200000000000001,0
+IBIO.US,D,20160310,000000,3098,3100,2810,3050,25.964,0
+IBIO.US,D,20160311,000000,3100,3150,2950,3099,14.494,0
+IBIO.US,D,20160314,000000,3050,3200,2959,2959,27.451999999999998,0
+IBIO.US,D,20160315,000000,3000,3199.5,3000,3100,28.700000000000003,0
+IBIO.US,D,20160316,000000,3100,3195,3050,3150,18.938,0
+IBIO.US,D,20160317,000000,3170,3199,3103,3150,30.328,0
+IBIO.US,D,20160318,000000,3195,3195,2750.5,2800.5,142.08,0
+IBIO.US,D,20160321,000000,2950,2965,2806.5,2855,29.578,0
+IBIO.US,D,20160322,000000,2900,2975,2850,2875,19.230000000000004,0
+IBIO.US,D,20160323,000000,2856,2975,2856,2922,12.098,0
+IBIO.US,D,20160324,000000,2950,2973,2863,2900,4.3180000000000005,0
+IBIO.US,D,20160328,000000,2860.5,2973,2810,2810,17.682,0
+IBIO.US,D,20160329,000000,2850,2939.5,2750,2750,9.748000000000001,0
+IBIO.US,D,20160330,000000,2777.5,2890,2777.5,2790,9.56,0
+IBIO.US,D,20160331,000000,2929.5,2929.5,2800,2832.5,7.378,0
+IBIO.US,D,20160401,000000,2945,2945,2800,2875,9.512,0
+IBIO.US,D,20160404,000000,2910,2996.5,2875.5,2950,17.726,0
+IBIO.US,D,20160405,000000,2975,2975,2725,2825,18.428,0
+IBIO.US,D,20160406,000000,2812,3000,2750,2850,21.658,0
+IBIO.US,D,20160407,000000,2856,2950,2850,2918,4.204,0
+IBIO.US,D,20160408,000000,2900,2949,2750,2795,13.612000000000002,0
+IBIO.US,D,20160411,000000,2775,3027,2750,2850.5,140.424,0
+IBIO.US,D,20160412,000000,2900,2900,2750,2850,44.576,0
+IBIO.US,D,20160413,000000,2800,2849.5,2775,2826.5,18.264,0
+IBIO.US,D,20160414,000000,3000,3000,2760,2925,26.996,0
+IBIO.US,D,20160415,000000,3000,3100,2862,2999.5,36.886,0
+IBIO.US,D,20160418,000000,3000,3150,2999.5,3000.5,23.836000000000002,0
+IBIO.US,D,20160419,000000,3150,3197.5,3000,3100,21.172,0
+IBIO.US,D,20160420,000000,3150,3150,2900,2960,24.532,0
+IBIO.US,D,20160421,000000,2950,3099.5,2870.5,3037.5,21.752000000000002,0
+IBIO.US,D,20160422,000000,3050,3150,2983,2983,49.036,0
+IBIO.US,D,20160425,000000,2950,3100,2906,3000,9.176,0
+IBIO.US,D,20160426,000000,3050,3198.5,3000.5,3198.5,25.938000000000002,0
+IBIO.US,D,20160427,000000,3250,3800,3250,3693.5,244.73200000000003,0
+IBIO.US,D,20160428,000000,3750,3850,3252.5,3550,98.262,0
+IBIO.US,D,20160429,000000,3500,3587.5,3400,3500,48.22200000000001,0
+IBIO.US,D,20160502,000000,3450,3500,3350,3350,20.542,0
+IBIO.US,D,20160503,000000,3350,3500,3350,3400,17.866,0
+IBIO.US,D,20160504,000000,3441.5,3600,3250,3600,45.756,0
+IBIO.US,D,20160505,000000,3400,3525,3300,3450,30.626,0
+IBIO.US,D,20160506,000000,3405,3500,3305,3449.5,8.452,0
+IBIO.US,D,20160509,000000,3400,3500,3250,3450,15,0
+IBIO.US,D,20160510,000000,3403,3525,3350,3500,15.042,0
+IBIO.US,D,20160511,000000,3400,3500,3250,3500,16.47,0
+IBIO.US,D,20160512,000000,3500,3500,3350,3400,16.074,0
+IBIO.US,D,20160513,000000,3475,3500,3350.5,3500,27.468000000000004,0
+IBIO.US,D,20160516,000000,3495,3499,3350,3498.5,13.11,0
+IBIO.US,D,20160517,000000,3500,3500,3360,3500,26.026,0
+IBIO.US,D,20160518,000000,3450,3500,3350,3500,21.292,0
+IBIO.US,D,20160519,000000,3400,3500,3400,3400,14.588000000000001,0
+IBIO.US,D,20160520,000000,3406.5,3500,3355.5,3400,36.916000000000004,0
+IBIO.US,D,20160523,000000,3409,3500,3400,3412,24.174000000000003,0
+IBIO.US,D,20160524,000000,3412,3489.5,3300,3400,37.038000000000004,0
+IBIO.US,D,20160525,000000,3431.5,3489,3258,3475,30.646,0
+IBIO.US,D,20160526,000000,3490,3500,3300,3437.5,13.950000000000001,0
+IBIO.US,D,20160527,000000,3400,3450,3290,3350,17.163999999999998,0
+IBIO.US,D,20160531,000000,3355,3400,3300,3400,13.444,0
+IBIO.US,D,20160601,000000,3308.5,3436,3300,3373,14.55,0
+IBIO.US,D,20160602,000000,3308.5,3408.5,3300,3300,27.77,0
+IBIO.US,D,20160603,000000,3307.5,3400,3201,3299.5,22.39,0
+IBIO.US,D,20160606,000000,3305,3385.5,3100,3250,30.846,0
+IBIO.US,D,20160607,000000,3290,3350,3157.5,3249.5,37.236000000000004,0
+IBIO.US,D,20160608,000000,3251,3350,3150.5,3230.5,32.654,0
+IBIO.US,D,20160609,000000,3249.5,3250,3050,3150,43.29,0
+IBIO.US,D,20160610,000000,3100,3152.5,3000,3050,56.834,0
+IBIO.US,D,20160613,000000,3055,3200,3050,3199.5,24.828000000000003,0
+IBIO.US,D,20160614,000000,3250,3350,3132.5,3349.5,45.574000000000005,0
+IBIO.US,D,20160615,000000,3350,3744.5,3300,3650,155.996,0
+IBIO.US,D,20160616,000000,3500,3650,3400,3455.5,24.718000000000004,0
+IBIO.US,D,20160617,000000,3500,3750,3200,3434,83.506,0
+IBIO.US,D,20160620,000000,3534,3534,3416,3499,15.847999999999999,0
+IBIO.US,D,20160621,000000,3416.5,3499,3200,3249.5,11.870000000000001,0
+IBIO.US,D,20160622,000000,3210,3348.5,3200,3215,14.286000000000001,0
+IBIO.US,D,20160623,000000,3150.5,3249.5,3150.5,3150.5,18.858,0
+IBIO.US,D,20160624,000000,3075,3298.5,3000,3161,22.276,0
+IBIO.US,D,20160627,000000,3300,3440,3000,3440,31.842000000000002,0
+IBIO.US,D,20160628,000000,3350,3400,3200.5,3300,12.574,0
+IBIO.US,D,20160629,000000,3550,3700,3300,3425,54.184000000000005,0
+IBIO.US,D,20160630,000000,3440,3998.5,3440,3600,195.472,0
+IBIO.US,D,20160701,000000,3700,3749.5,3602,3698.5,35.71,0
+IBIO.US,D,20160705,000000,3500,3600,3300,3350,106.01400000000001,0
+IBIO.US,D,20160706,000000,3360,3407,3260,3350.5,26.72,0
+IBIO.US,D,20160707,000000,3340,3560,3200,3417.5,34.738,0
+IBIO.US,D,20160708,000000,3350,3500,3300,3400,13.830000000000002,0
+IBIO.US,D,20160711,000000,3445,3450,3250,3250,29.938000000000002,0
+IBIO.US,D,20160712,000000,3250,3400,3250,3327.5,16.634,0
+IBIO.US,D,20160713,000000,3350,3350,3280,3283,15.062000000000001,0
+IBIO.US,D,20160714,000000,3430,3441,3311.5,3330,4.954000000000001,0
+IBIO.US,D,20160715,000000,3391.5,3391.5,3100,3171,53.232000000000006,0
+IBIO.US,D,20160718,000000,3160,3400,3160,3300,16.48,0
+IBIO.US,D,20160719,000000,3275,3300,3200,3300,16.728,0
+IBIO.US,D,20160720,000000,3400,3400,3125,3200.5,25.394000000000002,0
+IBIO.US,D,20160721,000000,3180,3300,3162,3200,12.742,0
+IBIO.US,D,20160722,000000,3250,3250,3150,3200,33.234,0
+IBIO.US,D,20160725,000000,3155.5,3250,3100.5,3150.5,30.642000000000003,0
+IBIO.US,D,20160726,000000,3150.5,3250,3100,3102,27.292,0
+IBIO.US,D,20160727,000000,3165,3250,3100,3149,17.254,0
+IBIO.US,D,20160728,000000,3200,3261,3101,3150,6.864000000000001,0
+IBIO.US,D,20160729,000000,3150,3249,3075,3075,34.12,0
+IBIO.US,D,20160801,000000,3101,3240,3101,3150,14.418000000000001,0
+IBIO.US,D,20160802,000000,3200,3341.5,3107.5,3300,42.146,0
+IBIO.US,D,20160803,000000,3250,3600,3250,3450,112.09400000000001,0
+IBIO.US,D,20160804,000000,3455,3500,3200,3450,14.208000000000002,0
+IBIO.US,D,20160805,000000,3400,3464.5,3350,3450,9.762,0
+IBIO.US,D,20160808,000000,3450,3450,3300,3450,9.304,0
+IBIO.US,D,20160809,000000,3425,3450,3340.5,3350,8.348,0
+IBIO.US,D,20160810,000000,3309.5,3350,3250,3250,5.8420000000000005,0
+IBIO.US,D,20160811,000000,3200,3300,3150,3250,7.814,0
+IBIO.US,D,20160812,000000,3205,3294,3203,3250.5,4.2700000000000005,0
+IBIO.US,D,20160815,000000,3250,3350,3200,3301,10.738,0
+IBIO.US,D,20160816,000000,3349.5,3350,3200,3250,6.226,0
+IBIO.US,D,20160817,000000,3300,3300,3150,3298,6.366,0
+IBIO.US,D,20160818,000000,3300,3400,3200,3350,16.454,0
+IBIO.US,D,20160819,000000,3305,3393.5,3255,3300.5,6.564,0
+IBIO.US,D,20160822,000000,3289,3400,3150,3165,8.922,0
+IBIO.US,D,20160823,000000,3300,3300,3150,3200.5,18.162000000000003,0
+IBIO.US,D,20160824,000000,3249.5,3299.5,3109,3151,18.882,0
+IBIO.US,D,20160825,000000,3150,3200,3100,3111.5,45.46000000000001,0
+IBIO.US,D,20160826,000000,3160,3200,3100,3199,9.496,0
+IBIO.US,D,20160829,000000,3150.5,3189.6,3050,3127.5,22.82,0
+IBIO.US,D,20160830,000000,3152.5,3192,2850,2999.5,20.07,0
+IBIO.US,D,20160831,000000,2950,3100,2900,3050.5,34.764,0
+IBIO.US,D,20160901,000000,3005,3150,2900,3040.16,22.408,0
+IBIO.US,D,20160902,000000,3074.5,3129.5,2925,2950,21.614,0
+IBIO.US,D,20160906,000000,2950,3196,2950,3195,35.089999999999996,0
+IBIO.US,D,20160907,000000,3192,3200,3069,3103.5,18.124000000000002,0
+IBIO.US,D,20160908,000000,3000,3149,3000,3011,14.612000000000002,0
+IBIO.US,D,20160909,000000,3011,3100,2975,2980,11.964,0
+IBIO.US,D,20160912,000000,2850,2922,2800,2890,32.176,0
+IBIO.US,D,20160913,000000,2850,2975,2792.5,2871.5,36.358,0
+IBIO.US,D,20160914,000000,2850,2893.5,2800,2800,22.824,0
+IBIO.US,D,20160915,000000,2850,2965,2800,2845,14.016,0
+IBIO.US,D,20160916,000000,2825,2975,2750,2782,26.162000000000003,0
+IBIO.US,D,20160919,000000,2761,2899.5,2761,2850,9.108,0
+IBIO.US,D,20160920,000000,2900,2900,2775.5,2825,33.25,0
+IBIO.US,D,20160921,000000,2805,2890,2750,2750,28.792,0
+IBIO.US,D,20160922,000000,2750.5,2897.5,2750,2800,26.12,0
+IBIO.US,D,20160923,000000,2840,2842.5,2750,2800,10.892000000000001,0
+IBIO.US,D,20160926,000000,2800,2840,2750,2825,8.926,0
+IBIO.US,D,20160927,000000,2807,2849.5,2750,2839.5,9.074,0
+IBIO.US,D,20160928,000000,2800,2840,2650,2750,21.16,0
+IBIO.US,D,20160929,000000,2650,2800,2650,2800,15.814,0
+IBIO.US,D,20160930,000000,2800,2800,2700,2750,16.588,0
+IBIO.US,D,20161003,000000,2794.5,2800,2657,2675,11.212000000000002,0
+IBIO.US,D,20161004,000000,2748.5,2800,2650,2660,34.422000000000004,0
+IBIO.US,D,20161005,000000,2660,2800,2658,2700,10.054000000000002,0
+IBIO.US,D,20161006,000000,2700,2799,2675,2751,18.814,0
+IBIO.US,D,20161007,000000,2750,2750,2711,2750,8.331999999999999,0
+IBIO.US,D,20161010,000000,2750,2791.5,2705,2705,15.498,0
+IBIO.US,D,20161011,000000,2750,2750,2505,2700,39.048,0
+IBIO.US,D,20161012,000000,2695,2749,2650.5,2695,4.898,0
+IBIO.US,D,20161013,000000,2610,2750,2610,2650,4.3,0
+IBIO.US,D,20161014,000000,2600,2750,2600,2747.5,12.33,0
+IBIO.US,D,20161017,000000,2650,2692.5,2564,2615.5,22.532,0
+IBIO.US,D,20161018,000000,2600,2650,2550,2594.5,11.57,0
+IBIO.US,D,20161019,000000,2550,2700,2550,2695,8.61,0
+IBIO.US,D,20161020,000000,2628.5,2700,2601,2612.5,13.772,0
+IBIO.US,D,20161021,000000,2605,2650,2600.5,2607,1.59,0
+IBIO.US,D,20161024,000000,2600,2634,2500.5,2591.5,13.852000000000002,0
+IBIO.US,D,20161025,000000,2511,2600,2415,2500,20.468000000000004,0
+IBIO.US,D,20161026,000000,2550,2599.5,2500,2550,9.614,0
+IBIO.US,D,20161027,000000,2500,2650,2459,2550,23.868000000000002,0
+IBIO.US,D,20161028,000000,2550,2641,2461.5,2575,8.488,0
+IBIO.US,D,20161031,000000,2565,2600,2500,2600,3.218,0
+IBIO.US,D,20161101,000000,2550,2600,2500,2550,4.132000000000001,0
+IBIO.US,D,20161102,000000,2500,2550,2400,2400.5,20.636000000000003,0
+IBIO.US,D,20161103,000000,2250,2400,1700.5,2223.5,46.19200000000001,0
+IBIO.US,D,20161104,000000,2200,2200,1900,1950,63.024,0
+IBIO.US,D,20161107,000000,1875,2025,1750,1975,75.056,0
+IBIO.US,D,20161108,000000,2000,2300,2000,2200,21.97,0
+IBIO.US,D,20161109,000000,2100,2350,2100,2300,13.956000000000001,0
+IBIO.US,D,20161110,000000,2300,2450,2200,2400,14.908000000000001,0
+IBIO.US,D,20161111,000000,2360,2450,2253,2300,11.83,0
+IBIO.US,D,20161114,000000,2260,2410,2115.5,2400,10.284,0
+IBIO.US,D,20161115,000000,2491.5,2491.5,2250,2300,16.976,0
+IBIO.US,D,20161116,000000,2350,2550,2250,2550,22.856,0
+IBIO.US,D,20161117,000000,2575,2700,2498.5,2650,26.336000000000002,0
+IBIO.US,D,20161118,000000,2570,2650,2500,2549.5,21.902,0
+IBIO.US,D,20161121,000000,2550,2550,2400,2400,21.668000000000003,0
+IBIO.US,D,20161122,000000,2349,2450,2152.5,2299.5,22.398,0
+IBIO.US,D,20161123,000000,2215.5,2450,2150,2300,6.788,0
+IBIO.US,D,20161125,000000,2350,2417.5,2150,2417.5,6.8420000000000005,0
+IBIO.US,D,20161128,000000,2390,2449.5,1950,2300,26.732,0
+IBIO.US,D,20161129,000000,2300,2350,2150,2300,11.928,0
+IBIO.US,D,20161130,000000,2275,2275,2000,2100,15.044,0
+IBIO.US,D,20161201,000000,2205,2219.5,2100,2150,14.998,0
+IBIO.US,D,20161202,000000,2061.5,2249.5,2050,2150,16.562,0
+IBIO.US,D,20161205,000000,2100,2102,2050,2052.5,29.658,0
+IBIO.US,D,20161206,000000,2050,2200,2050,2100,25.034000000000002,0
+IBIO.US,D,20161207,000000,2100,2189,2050,2150,11.700000000000001,0
+IBIO.US,D,20161208,000000,2100.5,2150,2050,2050,32.468,0
+IBIO.US,D,20161209,000000,2050,2150,2000,2112.5,27.786,0
+IBIO.US,D,20161212,000000,2050,2150,2000,2090,15.474000000000002,0
+IBIO.US,D,20161213,000000,2039,2135.5,1965,2050,17.882,0
+IBIO.US,D,20161214,000000,2025,2100,1950,1950,17.53,0
+IBIO.US,D,20161215,000000,1950,2049,1950,1951.5,15.078000000000001,0
+IBIO.US,D,20161216,000000,1950,2050,1950,2050,13.394,0
+IBIO.US,D,20161219,000000,2022,2094,1950,1950,19.866,0
+IBIO.US,D,20161220,000000,1983.5,2000,1800,2000,31.788,0
+IBIO.US,D,20161221,000000,1971,2000,1850,1850,15.986000000000002,0
+IBIO.US,D,20161222,000000,1880,1950,1848,1950,18.556,0
+IBIO.US,D,20161223,000000,1950,2050,1900,2050,30.080000000000002,0
+IBIO.US,D,20161227,000000,2050,2125,1835,1835,90.49000000000001,0
+IBIO.US,D,20161228,000000,1800,1893,1650,1750,82.71000000000001,0
+IBIO.US,D,20161229,000000,1750,1850,1675,1850,75.504,0
+IBIO.US,D,20161230,000000,1850,1975,1707.5,1975,65.876,0
+IBIO.US,D,20170103,000000,2000,2100,1850.5,1850.5,30.477999999999998,0
+IBIO.US,D,20170104,000000,1882,2250,1882,2150,48.684,0
+IBIO.US,D,20170105,000000,2150,2275,2100.5,2250,32.652,0
+IBIO.US,D,20170106,000000,2250,2250,1950,2049.5,40.392,0
+IBIO.US,D,20170109,000000,2100,2100,1900,1950,15.048,0
+IBIO.US,D,20170110,000000,2000,2050,1876,2000,13.090000000000002,0
+IBIO.US,D,20170111,000000,2000,2099.5,1950,2000,16.784000000000002,0
+IBIO.US,D,20170112,000000,2000,2049,1895,1975,21.112000000000002,0
+IBIO.US,D,20170113,000000,1975,2000,1900,2000,9.578000000000001,0
+IBIO.US,D,20170117,000000,1950,2049.5,1887,1900,18.47,0
+IBIO.US,D,20170118,000000,1962.5,1962.5,1895,1950,12.376000000000001,0
+IBIO.US,D,20170119,000000,1970,2000,1900,1925.5,2.8920000000000003,0
+IBIO.US,D,20170120,000000,1903,1999,1900,1999,12.232,0
+IBIO.US,D,20170123,000000,1950,1950,1900,1942.5,3.98,0
+IBIO.US,D,20170124,000000,1942.5,1950,1900,1901,10.18,0
+IBIO.US,D,20170125,000000,1900,2000,1900,2000,16.272000000000002,0
+IBIO.US,D,20170126,000000,2028.5,2070,2000,2024.5,6.352,0
+IBIO.US,D,20170127,000000,2050,2050,1910,2000,10.606000000000002,0
+IBIO.US,D,20170130,000000,1950,2000,1900,1950.5,2.8920000000000003,0
+IBIO.US,D,20170131,000000,1975,1975,1900,1975,10.988,0
+IBIO.US,D,20170201,000000,1915,2000,1915,2000,9.876000000000001,0
+IBIO.US,D,20170202,000000,1906.5,2100,1905,2075,23.234,0
+IBIO.US,D,20170203,000000,2075,2100,2011,2050,6.242000000000001,0
+IBIO.US,D,20170206,000000,2052,2100,2007.5,2007.5,8.476,0
+IBIO.US,D,20170207,000000,2050,2100,2007.5,2100,10.112000000000002,0
+IBIO.US,D,20170208,000000,2090,2100,2025,2094,12.566,0
+IBIO.US,D,20170209,000000,2005,2095,1911,2035,5.314,0
+IBIO.US,D,20170210,000000,2095,2099,2000,2050,9.156,0
+IBIO.US,D,20170213,000000,2000,2091,2000,2000.5,10.606000000000002,0
+IBIO.US,D,20170214,000000,2050,2099.5,1975,2000,9.916,0
+IBIO.US,D,20170215,000000,2000,2050,1950,1955,19.12,0
+IBIO.US,D,20170216,000000,1950,2001,1950,1950,8.158,0
+IBIO.US,D,20170217,000000,2000,2000,1875.5,2000,27.99,0
+IBIO.US,D,20170221,000000,1900,2000,1900,1950,24.97,0
+IBIO.US,D,20170222,000000,1910,1974.5,1910,1964,11.804000000000002,0
+IBIO.US,D,20170223,000000,2000,2000,1900,1925,30.334,0
+IBIO.US,D,20170224,000000,1925.5,1975,1900,1975,16.162000000000003,0
+IBIO.US,D,20170227,000000,1975,2000,1924,1975,12.51,0
+IBIO.US,D,20170228,000000,1950,2100,1906.5,2001,53.208000000000006,0
+IBIO.US,D,20170301,000000,1950,2034.5,1950,1975,9.274,0
+IBIO.US,D,20170302,000000,1975,2034,1925,2025,15.448,0
+IBIO.US,D,20170303,000000,1975,2099.5,1975,2032.5,11.14,0
+IBIO.US,D,20170306,000000,2065.5,2100,2025,2100,20.216,0
+IBIO.US,D,20170307,000000,2100,2573.5,2050,2450,270.258,0
+IBIO.US,D,20170308,000000,2445,2499.5,2295,2400,25.154,0
+IBIO.US,D,20170309,000000,2350,2700,2350,2599.5,77.242,0
+IBIO.US,D,20170310,000000,2645,2800,2564.5,2600,84.028,0
+IBIO.US,D,20170313,000000,2650,2699,2445,2521.5,53.260000000000005,0
+IBIO.US,D,20170314,000000,2455,2500,2250,2400,22.200000000000003,0
+IBIO.US,D,20170315,000000,2355,2500,2350,2371,7.220000000000001,0
+IBIO.US,D,20170316,000000,2442.5,2450,1950,2057,36.038000000000004,0
+IBIO.US,D,20170317,000000,2100,2250,2100,2225,14.508000000000003,0
+IBIO.US,D,20170320,000000,2200,2250,2152.5,2250,10.022,0
+IBIO.US,D,20170321,000000,2200,2300,2000,2000.5,9.492,0
+IBIO.US,D,20170322,000000,2132,2150,2100,2100,12.024000000000001,0
+IBIO.US,D,20170323,000000,1950,2125.5,1950,2050,14.196000000000002,0
+IBIO.US,D,20170324,000000,2095,2139.5,2050,2100,9.524,0
+IBIO.US,D,20170327,000000,2250,2296,2100.5,2199.5,13.27,0
+IBIO.US,D,20170328,000000,2100,2150,2015.5,2100,12.670000000000002,0
+IBIO.US,D,20170329,000000,2075,2200,2034,2199.5,2.152,0
+IBIO.US,D,20170330,000000,2150,2245,2102.5,2200,10.804000000000002,0
+IBIO.US,D,20170331,000000,2250,2250,2100,2150,7.578,0
+IBIO.US,D,20170403,000000,2150,2250,2111,2250,4.582,0
+IBIO.US,D,20170404,000000,2250,2350,2190,2190,15.758000000000003,0
+IBIO.US,D,20170405,000000,2200,2301,2050,2050.5,17.872,0
+IBIO.US,D,20170406,000000,2063.5,2150,2055.5,2100,10.396,0
+IBIO.US,D,20170407,000000,2100,2200,2049.5,2049.5,16.576,0
+IBIO.US,D,20170410,000000,2149.5,2149.5,2050,2106.5,8.024,0
+IBIO.US,D,20170411,000000,2100,2150,2050,2050,11.182,0
+IBIO.US,D,20170412,000000,2150,2150,2050,2100,3.904,0
+IBIO.US,D,20170413,000000,2100,2100,2050.5,2100,3.0420000000000003,0
+IBIO.US,D,20170417,000000,2068.5,2100,2050,2100,10.270000000000001,0
+IBIO.US,D,20170418,000000,2080,2150,2050,2050,16.163999999999998,0
+IBIO.US,D,20170419,000000,2100,2150,2000,2000,18.462,0
+IBIO.US,D,20170420,000000,2100,2100,2000,2050,3.504,0
+IBIO.US,D,20170421,000000,2097,2100,2000.5,2023.5,5.300000000000001,0
+IBIO.US,D,20170424,000000,2024.5,2050.5,1997,2000,12.246,0
+IBIO.US,D,20170425,000000,2050,2091.5,1951,2005.5,20.080000000000002,0
+IBIO.US,D,20170426,000000,2009.1,2074.5,1950.5,2063.1,15.204,0
+IBIO.US,D,20170427,000000,2070,2092,2005,2050,14.962000000000002,0
+IBIO.US,D,20170428,000000,1972.5,2092,1972.5,2092,5.3260000000000005,0
+IBIO.US,D,20170501,000000,2075,2092,2000,2000,5.186,0
+IBIO.US,D,20170502,000000,2070,2070,2000,2025,7.104000000000001,0
+IBIO.US,D,20170503,000000,2000,2060,2000,2050,10.858,0
+IBIO.US,D,20170504,000000,2001.5,2050,1950,2003,27.334,0
+IBIO.US,D,20170505,000000,2050,2050,1975,2048.5,11.448,0
+IBIO.US,D,20170508,000000,2000,2050,1900,1950,24.71,0
+IBIO.US,D,20170509,000000,2000,2000,1905.5,1912.5,11.958,0
+IBIO.US,D,20170510,000000,2000,2000,1805,1999.5,11.874,0
+IBIO.US,D,20170511,000000,1950,1995,1837.5,1995,20.92,0
+IBIO.US,D,20170512,000000,1850,1925,1850,1892.5,23.304000000000002,0
+IBIO.US,D,20170515,000000,1900,1927,1837.5,1905.5,13.634,0
+IBIO.US,D,20170516,000000,1919.5,1919.5,1850,1850,6.964,0
+IBIO.US,D,20170517,000000,1899.5,1899.5,1775,1800,24.532,0
+IBIO.US,D,20170518,000000,1775,1850,1750,1850,34.958,0
+IBIO.US,D,20170519,000000,1800,1900,1800,1850,13.088000000000001,0
+IBIO.US,D,20170522,000000,1912.5,1925,1775,1850,6.166,0
+IBIO.US,D,20170523,000000,1810,1900,1775,1850,6.884,0
+IBIO.US,D,20170524,000000,1849,1850,1800,1850,6.308,0
+IBIO.US,D,20170525,000000,1815,1849.5,1763,1847,5.236000000000001,0
+IBIO.US,D,20170526,000000,1850,1850,1760.5,1850,7.888,0
+IBIO.US,D,20170530,000000,1845.5,1847,1797.5,1799.5,2.218,0
+IBIO.US,D,20170531,000000,1760,1847,1760,1843.5,8.678,0
+IBIO.US,D,20170601,000000,1800,1925,1800,1818.5,14.168000000000001,0
+IBIO.US,D,20170602,000000,1815,1925,1807,1925,5.958,0
+IBIO.US,D,20170605,000000,1750,2250,1750,2099.5,166.162,0
+IBIO.US,D,20170606,000000,2100,2100,1910,1985,23.87,0
+IBIO.US,D,20170607,000000,2007.5,2007.5,1900,1900,12.648000000000001,0
+IBIO.US,D,20170608,000000,1900,2000,1850.5,1950,6.4879999999999995,0
+IBIO.US,D,20170609,000000,2040,2040,1900,1900,10.91,0
+IBIO.US,D,20170612,000000,1960,1960,1750.5,1800,22.778000000000002,0
+IBIO.US,D,20170613,000000,1800,1900,1800,1890,7.952,0
+IBIO.US,D,20170614,000000,1900,1900,1850,1895,7.926000000000001,0
+IBIO.US,D,20170615,000000,1850,1860,1800,1849.5,3.568,0
+IBIO.US,D,20170616,000000,1875,1900,1800,1800,8.770000000000001,0
+IBIO.US,D,20170619,000000,1810,1950,1810,1900,12.950000000000001,0
+IBIO.US,D,20170620,000000,1940,1965,1875,1950,4.898,0
+IBIO.US,D,20170621,000000,1950,1950,1850,1943.5,5.746,0
+IBIO.US,D,20170622,000000,1900,2000,1850,2000,9.842,0
+IBIO.US,D,20170623,000000,2000,2000,1865,1900,9.552,0
+IBIO.US,D,20170626,000000,1865,1900,1801.5,1849.5,15.716000000000001,0
+IBIO.US,D,20170627,000000,1895,1995,1810,1994,10.084000000000001,0
+IBIO.US,D,20170628,000000,1937.5,1994.5,1850,1901,19.358000000000004,0
+IBIO.US,D,20170629,000000,1850,1925,1850,1900.5,10.25,0
+IBIO.US,D,20170630,000000,1900,1971,1850,1930,4.486,0
+IBIO.US,D,20170703,000000,1890,1950,1890,1900,0.35800000000000004,0
+IBIO.US,D,20170705,000000,1976,1994,1787.5,1900,20.19,0
+IBIO.US,D,20170706,000000,1994,2000,1875,1950,1.122,0
+IBIO.US,D,20170707,000000,1975,2000,1850,1850,2.006,0
+IBIO.US,D,20170710,000000,1880,1935,1850,1850.5,7.848000000000001,0
+IBIO.US,D,20170711,000000,1850.5,1950,1800,1805,18.732,0
+IBIO.US,D,20170712,000000,2525,2735,1850,2050,680.986,0
+IBIO.US,D,20170713,000000,1875,1975,1809,1892.45,87.37,0
+IBIO.US,D,20170714,000000,2000,2000,1651.5,1810,62.84,0
+IBIO.US,D,20170717,000000,1850,1850,1740,1770,29.304000000000002,0
+IBIO.US,D,20170718,000000,1750,1750,1505,1658,72.988,0
+IBIO.US,D,20170719,000000,1650,1750.5,1650,1650,28.464,0
+IBIO.US,D,20170720,000000,1700,1749,1590,1650,36.864,0
+IBIO.US,D,20170721,000000,1690,1690,1505,1620,55.792,0
+IBIO.US,D,20170724,000000,1688,1688,1300,1400.5,137.97,0
+IBIO.US,D,20170725,000000,1688,2100,1605,1740,658.596,0
+IBIO.US,D,20170726,000000,1740,1740,1500,1568.5,148.04000000000002,0
+IBIO.US,D,20170727,000000,1500,1632.5,1500,1565,63.72200000000001,0
+IBIO.US,D,20170728,000000,1600,1600,1500,1546.5,46.45,0
+IBIO.US,D,20170731,000000,1545,1600,1450,1550,50.386,0
+IBIO.US,D,20170801,000000,1627.5,1627.5,1450,1547,42.718,0
+IBIO.US,D,20170802,000000,1500.5,1700,1500,1650,116.86400000000002,0
+IBIO.US,D,20170803,000000,1649.5,1656,1550,1580,35.72,0
+IBIO.US,D,20170804,000000,1550.05,1699.5,1503,1699.5,59.916,0
+IBIO.US,D,20170807,000000,1700,1725,1624,1625,18.152,0
+IBIO.US,D,20170808,000000,1625,1625,1520,1573,33.658,0
+IBIO.US,D,20170809,000000,1615,1625,1550,1560,26.174000000000003,0
+IBIO.US,D,20170810,000000,1540,1598.5,1500,1535.45,33.746,0
+IBIO.US,D,20170811,000000,1500,1543.5,1450,1490,23.376,0
+IBIO.US,D,20170814,000000,1400,1494,1400,1475,22.032,0
+IBIO.US,D,20170815,000000,1450,1474.5,1400,1426.5,21.786,0
+IBIO.US,D,20170816,000000,1400,1577.5,1400,1549,39.43600000000001,0
+IBIO.US,D,20170817,000000,1464.5,1574.5,1450,1469,36.892,0
+IBIO.US,D,20170818,000000,1500,1500,1410,1493.5,27.052,0
+IBIO.US,D,20170821,000000,1470.55,1547.5,1418,1500,9.714,0
+IBIO.US,D,20170822,000000,1500,1500,1400,1455,27.182000000000002,0
+IBIO.US,D,20170823,000000,1455,1510,1349.5,1411,54.838,0
+IBIO.US,D,20170824,000000,1413.5,1500,1400.5,1474.5,30.392000000000003,0
+IBIO.US,D,20170825,000000,1500,1575,1477,1575,31.748000000000005,0
+IBIO.US,D,20170828,000000,1560,1575,1462.5,1500,19.364,0
+IBIO.US,D,20170829,000000,1550,1600,1462.5,1525,25.224000000000004,0
+IBIO.US,D,20170830,000000,1525,1594.5,1462.5,1550,35.726,0
+IBIO.US,D,20170831,000000,1485,1550,1470,1479,18.306,0
+IBIO.US,D,20170901,000000,1500,1550,1498.5,1550,18.532,0
+IBIO.US,D,20170905,000000,1515,1550,1499,1550,25.62,0
+IBIO.US,D,20170906,000000,1500,1550,1500,1550,11.684000000000001,0
+IBIO.US,D,20170907,000000,1515,1549.5,1400.5,1460.5,44.904,0
+IBIO.US,D,20170908,000000,1425,1465,1400.5,1450,16.016000000000002,0
+IBIO.US,D,20170911,000000,1409,1450,1361.5,1370.5,36.934,0
+IBIO.US,D,20170912,000000,1400,1465,1375,1449,16.2,0
+IBIO.US,D,20170913,000000,1420,1585,1407,1480,186.03,0
+IBIO.US,D,20170914,000000,1575,1750,1375.5,1550,345.222,0
+IBIO.US,D,20170915,000000,1700,1850,1506,1506,411.748,0
+IBIO.US,D,20170918,000000,1700,2095,1670,1850,933.8020000000001,0
+IBIO.US,D,20170919,000000,1900,1900,1550,1640,476.34,0
+IBIO.US,D,20170920,000000,1900,2350,1758.5,1948.45,1268.748,0
+IBIO.US,D,20170921,000000,1950,1999.5,1700,1736,358.442,0
+IBIO.US,D,20170922,000000,1700.5,1750,1635,1750,158.834,0
+IBIO.US,D,20170925,000000,1720,1722,1600,1600,167.27200000000002,0
+IBIO.US,D,20170926,000000,1615,1700,1525,1600,170.23800000000003,0
+IBIO.US,D,20170927,000000,1600,1600,1505,1551,84.70400000000001,0
+IBIO.US,D,20170928,000000,1551,1562.5,1500,1550,76.28,0
+IBIO.US,D,20170929,000000,1505,1700,1500.5,1600,181.75,0
+IBIO.US,D,20171002,000000,1650,1675,1575,1593.5,33.978,0
+IBIO.US,D,20171003,000000,1575.5,1624,1537.5,1550,43.148,0
+IBIO.US,D,20171004,000000,1550,1600,1550,1550,34.186,0
+IBIO.US,D,20171005,000000,1596.5,1596.5,1480.5,1505,48.278,0
+IBIO.US,D,20171006,000000,1480.5,1526,1465,1522,32.472,0
+IBIO.US,D,20171009,000000,1522,1700,1450,1560,323.088,0
+IBIO.US,D,20171010,000000,1510,1630,1502,1565,87.34800000000001,0
+IBIO.US,D,20171011,000000,1565,1599.5,1510,1565,62.548,0
+IBIO.US,D,20171012,000000,1513,1599.5,1494.5,1500,44.524,0
+IBIO.US,D,20171013,000000,1500,1548.5,1475,1500,27.445999999999998,0
+IBIO.US,D,20171016,000000,1706,1850,1575,1575,547.86,0
+IBIO.US,D,20171017,000000,1590,1695,1560.5,1619,125.69400000000002,0
+IBIO.US,D,20171018,000000,1600,1685,1575,1609,81.796,0
+IBIO.US,D,20171019,000000,1609,1850,1576,1775.5,370.42600000000004,0
+IBIO.US,D,20171020,000000,1785,1899.5,1710,1869,247.06,0
+IBIO.US,D,20171023,000000,1927.5,1927.5,1775,1780,68.118,0
+IBIO.US,D,20171024,000000,1778,1800.5,1675,1682,56.629999999999995,0
+IBIO.US,D,20171025,000000,1717,1750,1600,1650,58.798,0
+IBIO.US,D,20171026,000000,1650,1650,1575,1582.5,28.824,0
+IBIO.US,D,20171027,000000,1606,1606,1505,1586,43.57,0
+IBIO.US,D,20171030,000000,1555,1600,1540,1544.5,16.6,0
+IBIO.US,D,20171031,000000,1550.5,1570,1505,1523,36.918,0
+IBIO.US,D,20171101,000000,1552,1595.5,1500,1542.5,37.054,0
+IBIO.US,D,20171102,000000,1525,1542.5,1462.95,1524.5,48.236000000000004,0
+IBIO.US,D,20171103,000000,1489,1504.5,1425,1500,67.542,0
+IBIO.US,D,20171106,000000,1550,1550,1450,1499,25.578000000000003,0
+IBIO.US,D,20171107,000000,1485,1499.5,1429.5,1487,59.220000000000006,0
+IBIO.US,D,20171108,000000,1485,1487,1425,1435.5,44.39,0
+IBIO.US,D,20171109,000000,1412.5,1487,1400.5,1444,29.562,0
+IBIO.US,D,20171110,000000,1425,1468.25,1419.5,1419.5,17.838,0
+IBIO.US,D,20171113,000000,1445,1445,1400.05,1405,62.912000000000006,0
+IBIO.US,D,20171114,000000,1445,1445,1375,1380,42.664,0
+IBIO.US,D,20171115,000000,1407,1425,1363,1400,22.912000000000003,0
+IBIO.US,D,20171116,000000,1400,1400,1362.5,1400,33.016000000000005,0
+IBIO.US,D,20171117,000000,1400,1445,1362.5,1400,43.522000000000006,0
+IBIO.US,D,20171120,000000,1400,1450,1380,1415,40.32,0
+IBIO.US,D,20171121,000000,1400,1450,1365,1425,31.152,0
+IBIO.US,D,20171122,000000,1450,1450,1309,1443,33.152,0
+IBIO.US,D,20171124,000000,1414,1414,1308.5,1400,22.626,0
+IBIO.US,D,20171127,000000,1414,1414,1325,1354.5,31.212000000000003,0
+IBIO.US,D,20171128,000000,1300,1375,1300,1352.5,34.592000000000006,0
+IBIO.US,D,20171129,000000,1005,1049,855,925,884.4940000000001,0
+IBIO.US,D,20171130,000000,950,960,900,932,161.484,0
+IBIO.US,D,20171201,000000,935,935,888.5,900,101.254,0
+IBIO.US,D,20171204,000000,935,935,825,850,205.32600000000002,0
+IBIO.US,D,20171205,000000,900,900,812.5,871,206.28000000000003,0
+IBIO.US,D,20171206,000000,815,871,783.5,790.5,219.79000000000002,0
+IBIO.US,D,20171207,000000,800,815,750,750,245.00400000000002,0
+IBIO.US,D,20171208,000000,770,847,752.5,767.5,204.37800000000001,0
+IBIO.US,D,20171211,000000,767.5,772.5,700.5,705,214.468,0
+IBIO.US,D,20171212,000000,710,894.5,705.5,894.5,451.212,0
+IBIO.US,D,20171213,000000,945.5,945.5,800,805,376.62600000000003,0
+IBIO.US,D,20171214,000000,832,850,750,767,199.972,0
+IBIO.US,D,20171215,000000,767,813,750,769.5,149.96,0
+IBIO.US,D,20171218,000000,752.5,850,750,825,190.322,0
+IBIO.US,D,20171219,000000,864,899.5,825,842.5,176.82600000000002,0
+IBIO.US,D,20171220,000000,840,845,755,775,139.24,0
+IBIO.US,D,20171221,000000,813.5,829.5,765,800,113.31400000000002,0
+IBIO.US,D,20171222,000000,825,881.25,788,875,274.25,0
+IBIO.US,D,20171226,000000,918.5,999,862.5,898,315.668,0
+IBIO.US,D,20171227,000000,909,950,825,885,195.54600000000002,0
+IBIO.US,D,20171228,000000,880.5,885,840,857.5,237.692,0
+IBIO.US,D,20171229,000000,880,900,825,885.5,215.022,0
+IBIO.US,D,20180102,000000,900,950,860,925,207.864,0
+IBIO.US,D,20180103,000000,935,944.75,860,890.5,163.85000000000002,0
+IBIO.US,D,20180104,000000,900.5,1200,775.5,1124.5,2377.016,0
+IBIO.US,D,20180105,000000,1200,1200,1015,1149,774.614,0
+IBIO.US,D,20180108,000000,1125,1125,1000,1040,338.524,0
+IBIO.US,D,20180109,000000,1000,1040,900,951,209.51,0
+IBIO.US,D,20180110,000000,951,990,880,925,193.45000000000002,0
+IBIO.US,D,20180111,000000,993,993,900,939,130.398,0
+IBIO.US,D,20180112,000000,1000,1000,923,956,161.24200000000002,0
+IBIO.US,D,20180116,000000,975,999.5,903.5,925,160.812,0
+IBIO.US,D,20180117,000000,910,1050,900,929,813.388,0
+IBIO.US,D,20180118,000000,929,955,877.5,897.5,354.71000000000004,0
+IBIO.US,D,20180119,000000,909,945,875,906,163.69000000000003,0
+IBIO.US,D,20180122,000000,890,949.5,890,924.5,326.48800000000006,0
+IBIO.US,D,20180123,000000,936,980,910,940,165.20600000000002,0
+IBIO.US,D,20180124,000000,950,965,883,900.5,204.68,0
+IBIO.US,D,20180125,000000,909,922.5,883,920,183.692,0
+IBIO.US,D,20180126,000000,905,920,875,894.5,293.052,0
+IBIO.US,D,20180129,000000,901,906,862.5,878.5,246.502,0
+IBIO.US,D,20180130,000000,879.5,899.5,821.5,865,140.12,0
+IBIO.US,D,20180131,000000,850,885.5,826,830,201.92200000000003,0
+IBIO.US,D,20180201,000000,841.5,975,825,915.5,599.9300000000001,0
+IBIO.US,D,20180202,000000,900.5,1300,900.5,1137.5,2683.194,0
+IBIO.US,D,20180205,000000,1195,1200,940,996.5,664.186,0
+IBIO.US,D,20180206,000000,1140,1140,915,950,289.758,0
+IBIO.US,D,20180207,000000,997.5,1097.5,982,1013.5,235.098,0
+IBIO.US,D,20180208,000000,1025,1125,1014,1052,302.218,0
+IBIO.US,D,20180209,000000,1065,1084,980.5,1019,225.81799999999998,0
+IBIO.US,D,20180212,000000,1004.5,1050,928.5,960,267.79400000000004,0
+IBIO.US,D,20180213,000000,960.5,1045,960.5,1024,129.346,0
+IBIO.US,D,20180214,000000,980,1030,975,1016,147.608,0
+IBIO.US,D,20180215,000000,1000,1024.5,960.5,988.5,126.94200000000001,0
+IBIO.US,D,20180216,000000,965,999.5,950.5,960,160.43800000000002,0
+IBIO.US,D,20180220,000000,900,974,900,900,196.236,0
+IBIO.US,D,20180221,000000,900,940,900,916.5,66.206,0
+IBIO.US,D,20180222,000000,950,950,910,920.5,83.44,0
+IBIO.US,D,20180223,000000,910,966,910,954,58.56,0
+IBIO.US,D,20180226,000000,970,1038,950,1028,164.434,0
+IBIO.US,D,20180227,000000,1030,1087.5,964.5,1004,124.26600000000002,0
+IBIO.US,D,20180228,000000,962,1050,962,980,165.12800000000001,0
+IBIO.US,D,20180301,000000,1000,1036,990,993.5,105.336,0
+IBIO.US,D,20180302,000000,1000,1100,995,1053,272.788,0
+IBIO.US,D,20180305,000000,1125,1350,1079,1265,917.724,0
+IBIO.US,D,20180306,000000,1350,1350,1100,1150,510.64200000000005,0
+IBIO.US,D,20180307,000000,1250,1500,1225,1450,1663.5040000000001,0
+IBIO.US,D,20180308,000000,1575,1748.5,1365,1475,1262.6480000000001,0
+IBIO.US,D,20180309,000000,1400,1465,1300,1330.5,471.09,0
+IBIO.US,D,20180312,000000,1455,1455,1296,1325,328.164,0
+IBIO.US,D,20180313,000000,1397.5,1397.5,1150,1250.5,279.208,0
+IBIO.US,D,20180314,000000,1313,1350,1250,1300,246.086,0
+IBIO.US,D,20180315,000000,1256.5,1300,1180.5,1300,256.598,0
+IBIO.US,D,20180316,000000,1200,1300,1150,1300,230.83400000000003,0
+IBIO.US,D,20180319,000000,1250,1295,1187.5,1277.5,136.24200000000002,0
+IBIO.US,D,20180320,000000,1270,1270,1125,1250,209.098,0
+IBIO.US,D,20180321,000000,1167,1240,1150,1194,155.126,0
+IBIO.US,D,20180322,000000,1100,1150,1030,1113.5,227.374,0
+IBIO.US,D,20180323,000000,1060,1125,1012.5,1083,130.52,0
+IBIO.US,D,20180326,000000,1025.5,1290,1005,1090,191.178,0
+IBIO.US,D,20180327,000000,1144.5,1300,1061.5,1150,308.384,0
+IBIO.US,D,20180328,000000,1207.5,1224,1102.5,1140,166.22000000000003,0
+IBIO.US,D,20180329,000000,1175,1175,1074,1080,121.928,0
+IBIO.US,D,20180402,000000,1075,1145,1000,1015,401.262,0
+IBIO.US,D,20180403,000000,1025,1100,1018,1058,131.57000000000002,0
+IBIO.US,D,20180404,000000,1071.5,1072.5,1010.5,1060,96.238,0
+IBIO.US,D,20180405,000000,1065,1075,1026.5,1050.5,106.14800000000001,0
+IBIO.US,D,20180406,000000,1072.5,1072.5,1022,1057,71.072,0
+IBIO.US,D,20180409,000000,1000,1075,1000,1044.5,47.946,0
+IBIO.US,D,20180410,000000,1045,1075,1022,1044.5,53.93200000000001,0
+IBIO.US,D,20180411,000000,1025,1055,900,944.5,209.794,0
+IBIO.US,D,20180412,000000,980,1022.5,950,975.5,78.14,0
+IBIO.US,D,20180413,000000,945,992.5,875,920.5,222.82399999999998,0
+IBIO.US,D,20180416,000000,900,945,800,872,221.98200000000003,0
+IBIO.US,D,20180417,000000,808,886.5,806.5,866.5,67.756,0
+IBIO.US,D,20180418,000000,885,900,856,860,78.47000000000001,0
+IBIO.US,D,20180419,000000,900,900,830,848.5,73.796,0
+IBIO.US,D,20180420,000000,850,850,802.5,809,118.56400000000002,0
+IBIO.US,D,20180423,000000,800,837,800,828,44.278,0
+IBIO.US,D,20180424,000000,830,836,800,800,85.95800000000001,0
+IBIO.US,D,20180425,000000,825,827.5,805,810,40.6,0
+IBIO.US,D,20180426,000000,822.5,884,800,810,100.23200000000001,0
+IBIO.US,D,20180427,000000,825,854.5,800,849,49.82,0
+IBIO.US,D,20180430,000000,850,868.5,813.05,825,72.808,0
+IBIO.US,D,20180501,000000,850,855,820,830,53.614000000000004,0
+IBIO.US,D,20180502,000000,842.5,846.5,817,825,64.816,0
+IBIO.US,D,20180503,000000,804.5,812,755.5,765,194.144,0
+IBIO.US,D,20180504,000000,775,793.5,725,770,135.206,0
+IBIO.US,D,20180507,000000,770,785,740,759.5,77.06400000000001,0
+IBIO.US,D,20180508,000000,757.5,808.5,740,788.5,258.84000000000003,0
+IBIO.US,D,20180509,000000,757.5,802.5,740.5,774.5,137.64200000000002,0
+IBIO.US,D,20180510,000000,799.5,799.5,743,752.5,61.114000000000004,0
+IBIO.US,D,20180511,000000,751.5,850,743,788.5,173.72400000000002,0
+IBIO.US,D,20180514,000000,800,808,763.05,775,83.034,0
+IBIO.US,D,20180515,000000,795,804.5,755,770,50.026,0
+IBIO.US,D,20180516,000000,750,790,745,750,102.46600000000001,0
+IBIO.US,D,20180517,000000,787.5,787.5,690,705.5,198.764,0
+IBIO.US,D,20180518,000000,727.5,775,715.5,775,93.354,0
+IBIO.US,D,20180521,000000,800,801,753,754,85.114,0
+IBIO.US,D,20180522,000000,772.5,790,753.55,759,60.012,0
+IBIO.US,D,20180523,000000,759,862.5,750,800,458.90000000000003,0
+IBIO.US,D,20180524,000000,825,825,760,760.5,104.26600000000002,0
+IBIO.US,D,20180525,000000,800,800,740,770,128.542,0
+IBIO.US,D,20180529,000000,775,781.5,739,739,103.524,0
+IBIO.US,D,20180530,000000,750,759.5,705.5,730,55.96000000000001,0
+IBIO.US,D,20180531,000000,700.5,750,670.5,676,202.996,0
+IBIO.US,D,20180601,000000,675,730,675,722,301.17199999999997,0
+IBIO.US,D,20180604,000000,719.5,730,700,700,107.79200000000002,0
+IBIO.US,D,20180605,000000,750,862.5,723.5,771.5,543.7,0
+IBIO.US,D,20180606,000000,797.5,825,758.5,758.5,274.338,0
+IBIO.US,D,20180607,000000,750,775,715,738.45,121.34400000000001,0
+IBIO.US,D,20180608,000000,725,795,725,765,208.40200000000002,0
+IBIO.US,D,20180611,000000,830,830,625.05,665,1060.226,0
+IBIO.US,D,20180612,000000,680,680,595,600,714.032,0
+IBIO.US,D,20180613,000000,595,605,585,585,524.212,0
+IBIO.US,D,20180614,000000,585,650,550,585,995.798,0
+IBIO.US,D,20180615,000000,585,610,550,610,355.76800000000003,0
+IBIO.US,D,20180618,000000,600,600,545,585,689.148,0
+IBIO.US,D,20180619,000000,570,607.5,540,540,633.408,0
+IBIO.US,D,20180620,000000,540,560,520,545,329.81,0
+IBIO.US,D,20180621,000000,535,535,450.05,452.6,771.5160000000001,0
+IBIO.US,D,20180622,000000,465,465,425,433.95,3095.4580000000005,0
+IBIO.US,D,20180625,000000,439.35,450,425,430,934.3760000000001,0
+IBIO.US,D,20180626,000000,430,450,430,450,820.79,0
+IBIO.US,D,20180627,000000,450,450,385,445.55,1365.1680000000001,0
+IBIO.US,D,20180628,000000,411.25,450,400,417.45,476.63000000000005,0
+IBIO.US,D,20180629,000000,432.2,450,405,450,653.086,0
+IBIO.US,D,20180702,000000,445,500,425,435,1198.114,0
+IBIO.US,D,20180703,000000,444.05,454.95,425,428.65,247.87,0
+IBIO.US,D,20180705,000000,450,472.6,421.5,452.5,1526.324,0
+IBIO.US,D,20180706,000000,455.75,460,416.65,416.65,826.9360000000001,0
+IBIO.US,D,20180709,000000,475,495,445,450,2572.4680000000003,0
+IBIO.US,D,20180710,000000,450.45,450.45,410.5,426.55,527.304,0
+IBIO.US,D,20180711,000000,425.5,450,401.2,401.2,473.874,0
+IBIO.US,D,20180712,000000,415.2,425,396.65,408,424.362,0
+IBIO.US,D,20180713,000000,410,416.69,375,407.45,459.134,0
+IBIO.US,D,20180716,000000,430.45,435,390,394.95,672.8520000000001,0
+IBIO.US,D,20180717,000000,400,445.476,395,440,792.5140000000001,0
+IBIO.US,D,20180718,000000,445,445,422.5,427.5,305.096,0
+IBIO.US,D,20180719,000000,420,444.95,405,420,137.31,0
+IBIO.US,D,20180720,000000,416.7,440,416.7,426,205.54000000000002,0
+IBIO.US,D,20180723,000000,433.25,440,421.9,421.9,160.65200000000002,0
+IBIO.US,D,20180724,000000,420,450,420,420,287.964,0
+IBIO.US,D,20180725,000000,420.5,444.5,420,434.15,206.12199999999999,0
+IBIO.US,D,20180726,000000,447.5,450,426.55,435,326.492,0
+IBIO.US,D,20180727,000000,430.5,439.9,415.05,421.5,247.312,0
+IBIO.US,D,20180730,000000,419.35,419.35,400.44,409.95,163.99800000000002,0
+IBIO.US,D,20180731,000000,415.35,432.85,407.504,416,140.32000000000002,0
+IBIO.US,D,20180801,000000,415,422.95,402.5,410.5,121.75,0
+IBIO.US,D,20180802,000000,413.4,420,409.95,413,55.284000000000006,0
+IBIO.US,D,20180803,000000,425,425,410,415,217.84400000000002,0
+IBIO.US,D,20180806,000000,415,419.45,350,414.5,406.87600000000003,0
+IBIO.US,D,20180807,000000,408.35,415,350,405,227.5,0
+IBIO.US,D,20180808,000000,395,409.064,367.5,387.5,191.756,0
+IBIO.US,D,20180809,000000,383.9,395,360,375.05,111,0
+IBIO.US,D,20180810,000000,375,390,335,356.5,226.662,0
+IBIO.US,D,20180813,000000,357.9,360,300.05,320,537.754,0
+IBIO.US,D,20180814,000000,330,350,325,337.85,132.068,0
+IBIO.US,D,20180815,000000,330,367.55,325,345,117.7,0
+IBIO.US,D,20180816,000000,360,360,325.05,339.85,87.09,0
+IBIO.US,D,20180817,000000,325.5,350,325,326.9,90.32400000000001,0
+IBIO.US,D,20180820,000000,347.5,347.5,330.1,333.05,55.458000000000006,0
+IBIO.US,D,20180821,000000,347.5,350,333.004,350,181.17000000000002,0
+IBIO.US,D,20180822,000000,365,365,330.05,345,131.202,0
+IBIO.US,D,20180823,000000,360,360,332.5,345.3,220.288,0
+IBIO.US,D,20180824,000000,340.05,354,340.05,350,111.22800000000001,0
+IBIO.US,D,20180827,000000,355,367.8,345,355,332.78000000000003,0
+IBIO.US,D,20180828,000000,355,365,340.75,350,151.996,0
+IBIO.US,D,20180829,000000,350,370,350,360.1,105.854,0
+IBIO.US,D,20180830,000000,369.7,425,359.4,395,686.2760000000001,0
+IBIO.US,D,20180831,000000,405,420,382.5,414.95,232.15,0
+IBIO.US,D,20180904,000000,414.95,415.5,375,410.5,129.406,0
+IBIO.US,D,20180905,000000,405,425,405,415,120.612,0
+IBIO.US,D,20180906,000000,425,425,375.5,404.95,141.126,0
+IBIO.US,D,20180907,000000,402.5,425,385,425,179.02200000000002,0
+IBIO.US,D,20180910,000000,410.5,420,410,415,164.136,0
+IBIO.US,D,20180911,000000,405.5,449.95,385.3,449.9,735.0120000000001,0
+IBIO.US,D,20180912,000000,450,470,425,435,720.24,0
+IBIO.US,D,20180913,000000,441.75,445,403.4,420,220.3,0
+IBIO.US,D,20180914,000000,450,450,425,425,108.96400000000001,0
+IBIO.US,D,20180917,000000,450,450,407.5,431.25,75.102,0
+IBIO.US,D,20180918,000000,450,450,425,435,71.964,0
+IBIO.US,D,20180919,000000,426,450,410,450,275.57,0
+IBIO.US,D,20180920,000000,410,445,410,445,239.192,0
+IBIO.US,D,20180921,000000,420,445,412.05,445,106.11800000000001,0
+IBIO.US,D,20180924,000000,445,446.75,414,446.75,189.476,0
+IBIO.US,D,20180925,000000,445,445,415.05,442.55,256.574,0
+IBIO.US,D,20180926,000000,426,440,415.1,432.45,100.904,0
+IBIO.US,D,20180927,000000,440,440,415.95,420.1,127.74600000000001,0
+IBIO.US,D,20180928,000000,420,440,419.7,425,133.648,0
+IBIO.US,D,20181001,000000,422.6,440,415,425,327.16200000000003,0
+IBIO.US,D,20181002,000000,440,520,440,482.5,3761.5400000000004,0
+IBIO.US,D,20181003,000000,468.05,550,460,525,1984.126,0
+IBIO.US,D,20181004,000000,540,545,475.8,495,587.418,0
+IBIO.US,D,20181005,000000,485,495,430,460.6,484.39799999999997,0
+IBIO.US,D,20181008,000000,465.3,465.3,428.55,443.7,220.77800000000002,0
+IBIO.US,D,20181009,000000,432.75,450,415.05,425,303.35200000000003,0
+IBIO.US,D,20181010,000000,421.8,450.25,350,397.45,337.552,0
+IBIO.US,D,20181011,000000,425,455,410,425,187.89600000000002,0
+IBIO.US,D,20181012,000000,420.75,435,375,410,262.44,0
+IBIO.US,D,20181015,000000,420,450,400,435.75,631.846,0
+IBIO.US,D,20181016,000000,435,450,425.18,435,256.656,0
+IBIO.US,D,20181017,000000,440,444.5,417.5,422.5,196.678,0
+IBIO.US,D,20181018,000000,422.5,435,400,410.05,198.95000000000002,0
+IBIO.US,D,20181019,000000,415.05,424,400,407.5,130.744,0
+IBIO.US,D,20181022,000000,402.3,424.05,400,400,114.54400000000001,0
+IBIO.US,D,20181023,000000,395,412.5,385,400.75,79.056,0
+IBIO.US,D,20181024,000000,395.5,403.81,355.5,381.9,346.49600000000004,0
+IBIO.US,D,20181025,000000,404.05,404.05,367.25,395,121.39600000000002,0
+IBIO.US,D,20181026,000000,395,399.95,380,393.7,152.91,0
+IBIO.US,D,20181029,000000,380,390.05,350.05,387.8,120.19400000000002,0
+IBIO.US,D,20181030,000000,365,397.5,350,375,118.834,0
+IBIO.US,D,20181031,000000,382.95,390,370,380,68.796,0
+IBIO.US,D,20181101,000000,380,399.05,327.1,376.05,147.936,0
+IBIO.US,D,20181102,000000,390,420,390,392.5,79.69400000000002,0
+IBIO.US,D,20181105,000000,394.3,400,380,390,112.74400000000001,0
+IBIO.US,D,20181106,000000,399,399,380,398.85,71.48400000000001,0
+IBIO.US,D,20181107,000000,380,400,370,395,85.468,0
+IBIO.US,D,20181108,000000,370,400,370,395.1,20.912000000000003,0
+IBIO.US,D,20181109,000000,380,400,375,375,99.19600000000001,0
+IBIO.US,D,20181112,000000,395,395,360,375,65.75800000000001,0
+IBIO.US,D,20181113,000000,380,390,380,389.604,84.82400000000001,0
+IBIO.US,D,20181114,000000,395,395,370,370,207.854,0
+IBIO.US,D,20181115,000000,371.7,379.15,355,367.88,64.798,0
+IBIO.US,D,20181116,000000,355,417.5,355,409.95,122.358,0
+IBIO.US,D,20181119,000000,409.95,415,375,400,80.056,0
+IBIO.US,D,20181120,000000,405,405,375,375,17.812,0
+IBIO.US,D,20181121,000000,392.5,400,390,400,58.955999999999996,0
+IBIO.US,D,20181123,000000,395,400,380,400,20.726,0
+IBIO.US,D,20181126,000000,400,412.5,370.15,395,101.81400000000001,0
+IBIO.US,D,20181127,000000,410,420.05,385,415,161.77200000000002,0
+IBIO.US,D,20181128,000000,425,425,400,405,92.354,0
+IBIO.US,D,20181129,000000,399,400.05,390,400,117.19400000000002,0
+IBIO.US,D,20181130,000000,390.5,400,390,390,70.88600000000001,0
+IBIO.US,D,20181203,000000,390.5,415,390.5,400,67.75,0
+IBIO.US,D,20181204,000000,390,400,355,380,176.636,0
+IBIO.US,D,20181206,000000,400,413.2,355.05,380,140.574,0
+IBIO.US,D,20181207,000000,365,400,335,356.2,55.576,0
+IBIO.US,D,20181210,000000,345,375,340.864,360,112.39600000000002,0
+IBIO.US,D,20181211,000000,340.5,368.15,340,345,237.50400000000002,0
+IBIO.US,D,20181212,000000,350,350,340,345,148.76600000000002,0
+IBIO.US,D,20181213,000000,340.5,350,320,335,121.71,0
+IBIO.US,D,20181214,000000,325,365,325,345.05,153.002,0
+IBIO.US,D,20181217,000000,330,349.35,309.2,320,98.40800000000002,0
+IBIO.US,D,20181218,000000,325,350,314.2,318.5,280.97600000000006,0
+IBIO.US,D,20181219,000000,320.5,325,305,315,104.012,0
+IBIO.US,D,20181220,000000,310.5,315,247.51,285,116.75999999999999,0
+IBIO.US,D,20181221,000000,271,300,271,285,100.24400000000001,0
+IBIO.US,D,20181224,000000,300,375.1,260.5,319.95,329.17,0
+IBIO.US,D,20181226,000000,350,350,280,325,330.264,0
+IBIO.US,D,20181227,000000,325,345,308.6,308.6,172.94400000000002,0
+IBIO.US,D,20181228,000000,311,350,300,345,173.43800000000002,0
+IBIO.US,D,20181231,000000,320.5,400,320,376.7,437.578,0
+IBIO.US,D,20190102,000000,380,397.5,351.094,390.65,107.49000000000001,0
+IBIO.US,D,20190103,000000,370.5,392.5,332.7,385,80.028,0
+IBIO.US,D,20190104,000000,389.95,410.25,360,401.25,142.234,0
+IBIO.US,D,20190107,000000,395,414,395,412.5,127.626,0
+IBIO.US,D,20190108,000000,412.5,414,385,404.55,78.438,0
+IBIO.US,D,20190109,000000,414,430,396.45,416.2,215.788,0
+IBIO.US,D,20190110,000000,405,416.2,391.2,407.45,61.888000000000005,0
+IBIO.US,D,20190111,000000,425,425,352.5,400.7,88.83600000000001,0
+IBIO.US,D,20190114,000000,400.5,405.65,355.8,400,117.25999999999999,0
+IBIO.US,D,20190115,000000,460,475,385,460,352.348,0
+IBIO.US,D,20190116,000000,430.5,460,430.5,450,178.032,0
+IBIO.US,D,20190117,000000,435,450,410.1,440,91.93,0
+IBIO.US,D,20190118,000000,432.2,455,416.3,435,143.19000000000003,0
+IBIO.US,D,20190122,000000,426,445,405,425,67.742,0
+IBIO.US,D,20190123,000000,415.5,445,406.55,428.7,21.02,0
+IBIO.US,D,20190124,000000,430,440,430,440,44.99,0
+IBIO.US,D,20190125,000000,430,440,418.05,422.4,47.502,0
+IBIO.US,D,20190128,000000,435,440,400,440,101.906,0
+IBIO.US,D,20190129,000000,425.5,460,425,439.85,269.66,0
+IBIO.US,D,20190130,000000,430.5,439.95,415.05,430,123.44000000000001,0
+IBIO.US,D,20190131,000000,451.5,451.5,415,435,103.94000000000001,0
+IBIO.US,D,20190201,000000,435,435,410,427.5,123.56,0
+IBIO.US,D,20190204,000000,446.25,450,427.55,450,147.256,0
+IBIO.US,D,20190205,000000,440,450,425,436.5,198.524,0
+IBIO.US,D,20190206,000000,455,482.15,425,460.05,220.38800000000003,0
+IBIO.US,D,20190207,000000,475,499.9,450.05,470,155.174,0
+IBIO.US,D,20190208,000000,475,475,450.5,460.25,99.23200000000001,0
+IBIO.US,D,20190211,000000,450,474.9,440,455,64.702,0
+IBIO.US,D,20190212,000000,455,466.5,425,450,105.72200000000001,0
+IBIO.US,D,20190213,000000,460,460,425.5,437.5,217.75400000000002,0
+IBIO.US,D,20190214,000000,431,448.75,425,425,259.23600000000005,0
+IBIO.US,D,20190215,000000,425,450,425,430,53.766,0
+IBIO.US,D,20190219,000000,425,440,425,435.4,169.288,0
+IBIO.US,D,20190220,000000,440,470,437.9,462.5,305.17,0
+IBIO.US,D,20190221,000000,455,470,455,470,81.852,0
+IBIO.US,D,20190222,000000,457.5,495,455.05,490,341.66200000000003,0
+IBIO.US,D,20190225,000000,500,550,455,500,925.1700000000001,0
+IBIO.US,D,20190226,000000,500,515,460,488.3,239.62600000000003,0
+IBIO.US,D,20190227,000000,485,496.25,405,445,349.298,0
+IBIO.US,D,20190228,000000,440,450,415,439.95,363.09200000000004,0
+IBIO.US,D,20190301,000000,450,455,432.89,455,133.1,0
+IBIO.US,D,20190304,000000,445,455,391.5,425.6,198.67600000000002,0
+IBIO.US,D,20190305,000000,431.8,435,390,400.05,176.412,0
+IBIO.US,D,20190306,000000,420.05,430,405,408.304,135.874,0
+IBIO.US,D,20190307,000000,415.15,425,378.5,388.55,381.266,0
+IBIO.US,D,20190308,000000,400.05,400.05,370,387.5,124.684,0
+IBIO.US,D,20190311,000000,385,400,360,400,175.208,0
+IBIO.US,D,20190312,000000,415,415,365,375.05,32.31,0
+IBIO.US,D,20190313,000000,375,412.5,372.14,406.2,111.04000000000002,0
+IBIO.US,D,20190314,000000,400,425,400,425,149.48,0
+IBIO.US,D,20190315,000000,411.05,450,400,417.75,242.618,0
+IBIO.US,D,20190318,000000,425,455,415.75,450,316.13000000000005,0
+IBIO.US,D,20190319,000000,450,450,425,450,138.972,0
+IBIO.US,D,20190320,000000,431,450,430,440.75,21.658,0
+IBIO.US,D,20190321,000000,430.004,460,430,455,107.69200000000001,0
+IBIO.US,D,20190322,000000,440,460,415,451.55,172.19400000000002,0
+IBIO.US,D,20190325,000000,435.5,460,435.5,450,136.254,0
+IBIO.US,D,20190326,000000,450,460,437.6,449.75,104.096,0
+IBIO.US,D,20190327,000000,437.6,455,437.6,448.95,130.828,0
+IBIO.US,D,20190328,000000,450,450,437.6,443.8,100.036,0
+IBIO.US,D,20190329,000000,447.8,450,430.05,436.5,77.33200000000001,0
+IBIO.US,D,20190401,000000,439.85,450,415,424.89,155.53,0
+IBIO.US,D,20190402,000000,430.1,432.25,417.9,420,104.702,0
+IBIO.US,D,20190403,000000,420,425,405,425,89.21600000000001,0
+IBIO.US,D,20190404,000000,425,432.25,405,411.25,147.91400000000002,0
+IBIO.US,D,20190405,000000,417.95,420,397.65,400,64.702,0
+IBIO.US,D,20190408,000000,400,420,400,400,110.46,0
+IBIO.US,D,20190409,000000,420,420,363.15,405,115.606,0
+IBIO.US,D,20190410,000000,408.05,415.5,385,409.9,44.432,0
+IBIO.US,D,20190411,000000,390.05,442.45,390,423.75,58.910000000000004,0
+IBIO.US,D,20190412,000000,412.25,423.75,390,402.75,60.37200000000001,0
+IBIO.US,D,20190415,000000,405,425,403,407.5,20.358000000000004,0
+IBIO.US,D,20190416,000000,410,425,375,390,59.56,0
+IBIO.US,D,20190417,000000,410,410,390,395,5.5520000000000005,0
+IBIO.US,D,20190418,000000,400,415,375,415,61.776,0
+IBIO.US,D,20190422,000000,405,425,395.55,417.5,129.574,0
+IBIO.US,D,20190423,000000,415,425,402,415.6,47.824000000000005,0
+IBIO.US,D,20190424,000000,403,430,403,422.5,26.64,0
+IBIO.US,D,20190425,000000,420,434.5,375,410,200.08800000000002,0
+IBIO.US,D,20190426,000000,403,413.65,393.9,405,138.186,0
+IBIO.US,D,20190429,000000,400,415,400,412.6,26.882,0
+IBIO.US,D,20190430,000000,410,425.75,400,412.5,34.178,0
+IBIO.US,D,20190501,000000,415,450,415,425,153.346,0
+IBIO.US,D,20190502,000000,425,450,400.8,425,82.64800000000001,0
+IBIO.US,D,20190503,000000,416.5,464.5,410.05,450.5,631.542,0
+IBIO.US,D,20190506,000000,430,455,430,450,109.428,0
+IBIO.US,D,20190507,000000,450,455,430,455,176.09000000000003,0
+IBIO.US,D,20190508,000000,441,455,430,455,41.336000000000006,0
+IBIO.US,D,20190509,000000,435.95,455,410.1,411.35,63.542,0
+IBIO.US,D,20190510,000000,415,440,412.95,440,79.016,0
+IBIO.US,D,20190513,000000,420.5,429,375.45,410,376.858,0
+IBIO.US,D,20190514,000000,408,414.7,395,408.5,55.867999999999995,0
+IBIO.US,D,20190515,000000,420,420,388.25,400.45,37.5,0
+IBIO.US,D,20190516,000000,390,410,379.9,410,67.884,0
+IBIO.US,D,20190517,000000,380.05,409.6,375,400,22.838,0
+IBIO.US,D,20190520,000000,382.35,405,382.35,400,42.836000000000006,0
+IBIO.US,D,20190521,000000,390.5,400,375.05,400,60.516,0
+IBIO.US,D,20190522,000000,391.3,395,374.35,383.764,31.760000000000005,0
+IBIO.US,D,20190523,000000,385,385,370.05,385,55.592,0
+IBIO.US,D,20190524,000000,376,404.5,372.5,404.5,39.384,0
+IBIO.US,D,20190528,000000,404.5,404.5,375,397.5,129.358,0
+IBIO.US,D,20190529,000000,395,400,385,398.75,72.42,0
+IBIO.US,D,20190530,000000,392.4,400,376.176,400,45.342000000000006,0
+IBIO.US,D,20190531,000000,387,402.05,385.55,393.75,52.391999999999996,0
+IBIO.US,D,20190603,000000,398.7,398.95,375.05,395,24.1,0
+IBIO.US,D,20190604,000000,382.45,383.5,285,369.95,97.818,0
+IBIO.US,D,20190605,000000,370,395,360.1,388.15,66.97200000000001,0
+IBIO.US,D,20190606,000000,404.5,404.5,350,355,123.53,0
+IBIO.US,D,20190607,000000,355,400,355,390,68.764,0
+IBIO.US,D,20190610,000000,397.15,400,360,390,20.686000000000003,0
+IBIO.US,D,20190611,000000,361.35,399.95,361,389.5,21.456000000000003,0
+IBIO.US,D,20190612,000000,395,400,367.8,379.8,105.286,0
+IBIO.US,D,20190613,000000,383.95,403.55,375.55,403.55,26.682000000000002,0
+IBIO.US,D,20190614,000000,405,420,400,420,68.96000000000001,0
+IBIO.US,D,20190617,000000,425,440,405,415,28.312,0
+IBIO.US,D,20190618,000000,405,420,405,405.05,34.764,0
+IBIO.US,D,20190619,000000,411,425,401,410,59.192,0
+IBIO.US,D,20190620,000000,410,435,375,406.95,61.617999999999995,0
+IBIO.US,D,20190621,000000,411,425,360,382.5,25.114,0
+IBIO.US,D,20190624,000000,360,392,350.7,368.25,167.258,0
+IBIO.US,D,20190625,000000,374.65,375,350,360,43.318000000000005,0
+IBIO.US,D,20190626,000000,360,373.15,350,365.2,119.16199999999999,0
+IBIO.US,D,20190627,000000,365,365,350,363.45,67.242,0
+IBIO.US,D,20190628,000000,370,370,348.544,354,62.47200000000001,0
+IBIO.US,D,20190701,000000,350.5,365,345.05,347.65,130.99,0
+IBIO.US,D,20190702,000000,350,356,340.5,355.05,75.726,0
+IBIO.US,D,20190703,000000,351.55,355,340.5,355,33.364,0
+IBIO.US,D,20190705,000000,340.5,350,340,345,103.71800000000002,0
+IBIO.US,D,20190708,000000,340,350,337.7,346.6,149.482,0
+IBIO.US,D,20190709,000000,352.5,363.1,340.5,355,115.25200000000001,0
+IBIO.US,D,20190710,000000,346,359.5,340.75,345.1,158.11800000000002,0
+IBIO.US,D,20190711,000000,340,365,340,360.1,89.28800000000001,0
+IBIO.US,D,20190712,000000,370,375,350,356.45,125.62,0
+IBIO.US,D,20190715,000000,355.5,365,340,340,77.878,0
+IBIO.US,D,20190716,000000,356.05,360.55,351,360.55,28.602,0
+IBIO.US,D,20190717,000000,362,365,358,358,23.07,0
+IBIO.US,D,20190718,000000,357.5,365,351,357.35,21.192,0
+IBIO.US,D,20190719,000000,351,363,350,360,24.056,0
+IBIO.US,D,20190722,000000,360,362,345.05,360,67.62400000000001,0
+IBIO.US,D,20190723,000000,365,365,344.5,357.4,78.186,0
+IBIO.US,D,20190724,000000,357,358.75,340,345,60.44800000000001,0
+IBIO.US,D,20190725,000000,351.5,362.85,340,357.5,19.304000000000002,0
+IBIO.US,D,20190726,000000,355,357.5,340.05,353.75,25.556,0
+IBIO.US,D,20190729,000000,360,360.05,335,345,154.866,0
+IBIO.US,D,20190730,000000,345,355,335,345.6,78.768,0
+IBIO.US,D,20190731,000000,345,345.6,332.2,335.2,38.896,0
+IBIO.US,D,20190801,000000,350,350,330,339.5,38.962,0
+IBIO.US,D,20190802,000000,353.25,355,321,350,49.058,0
+IBIO.US,D,20190805,000000,340,355,325,347.5,24.130000000000003,0
+IBIO.US,D,20190806,000000,355,355,336.65,355,2.036,0
+IBIO.US,D,20190807,000000,345,350,325.15,343.75,87.74000000000001,0
+IBIO.US,D,20190808,000000,334.65,350,330,339.5,10.98,0
+IBIO.US,D,20190809,000000,345,350,345,350,25.85,0
+IBIO.US,D,20190812,000000,345,350,325,335,68.67,0
+IBIO.US,D,20190813,000000,334.5,335.5,305,333.5,54.2,0
+IBIO.US,D,20190814,000000,324.9,335.4,322.5,333.85,45.736000000000004,0
+IBIO.US,D,20190815,000000,334,355,310,315,45.478,0
+IBIO.US,D,20190816,000000,330,355,325.15,349.95,28.680000000000003,0
+IBIO.US,D,20190819,000000,350,350,328.95,350,168.39200000000002,0
+IBIO.US,D,20190820,000000,570,700,416.05,445,69015.148,0
+IBIO.US,D,20190821,000000,495,510,356.25,410,12832.212,0
+IBIO.US,D,20190822,000000,371,410,367.5,399.5,4187.558,0
+IBIO.US,D,20190823,000000,375,390,361.1,370,2197.786,0
+IBIO.US,D,20190826,000000,373.5,378.5,340.5,342.5,3881.37,0
+IBIO.US,D,20190827,000000,414,440,360,373.02,9262.926,0
+IBIO.US,D,20190828,000000,358,364.05,350,352.6,1836.632,0
+IBIO.US,D,20190829,000000,324.5,349.4,310,337.55,2284.748,0
+IBIO.US,D,20190830,000000,332.55,337.35,311,317.05,1237.29,0
+IBIO.US,D,20190903,000000,310,328.8,301.5,310,913.1600000000001,0
+IBIO.US,D,20190904,000000,308,325,300.1,319,748.988,0
+IBIO.US,D,20190905,000000,310.5,318.95,290,305.75,944.8879999999999,0
+IBIO.US,D,20190906,000000,300,313.5,290,309.55,700.8720000000001,0
+IBIO.US,D,20190909,000000,310,339.45,309,311.55,930.756,0
+IBIO.US,D,20190910,000000,330,335,314.5,316.3,506.404,0
+IBIO.US,D,20190911,000000,320,330,312.6,320.756,362.452,0
+IBIO.US,D,20190912,000000,321.25,330,308.8,321.1,370.47800000000007,0
+IBIO.US,D,20190913,000000,320.5,325,310,315.25,200.598,0
+IBIO.US,D,20190916,000000,320,320,305.75,315,422.544,0
+IBIO.US,D,20190917,000000,315,315,300.25,312,1003.116,0
+IBIO.US,D,20190918,000000,330,330,292.5,302.3,2799.444,0
+IBIO.US,D,20190919,000000,305,314.45,297.6,305,335.79200000000003,0
+IBIO.US,D,20190920,000000,305,309.5,300,300,378.50800000000004,0
+IBIO.US,D,20190923,000000,301.3,314,285,285,472.40000000000003,0
+IBIO.US,D,20190924,000000,300,305,270,273.75,699.258,0
+IBIO.US,D,20190925,000000,274,295,268.5,275,579.3180000000001,0
+IBIO.US,D,20190926,000000,275,287,270.05,280,414.9680000000001,0
+IBIO.US,D,20190927,000000,290,290,265,270.25,199.198,0
+IBIO.US,D,20190930,000000,280,290.05,270,270,223.716,0
+IBIO.US,D,20191001,000000,270,280.05,252.75,268.85,290.314,0
+IBIO.US,D,20191002,000000,260,278.95,251,258,225.564,0
+IBIO.US,D,20191003,000000,258,275,257.5,263.55,171.352,0
+IBIO.US,D,20191004,000000,264.75,274.95,250,257.5,252.93000000000004,0
+IBIO.US,D,20191007,000000,255,285,255,270.6,226.44400000000002,0
+IBIO.US,D,20191008,000000,284.1,284.1,260,260,174.51800000000003,0
+IBIO.US,D,20191009,000000,261.5,265.05,225.05,236.4,467.216,0
+IBIO.US,D,20191010,000000,249.5,252.5,223.9,231.8,451.15200000000004,0
+IBIO.US,D,20191011,000000,240,250.25,213.85,225,460.704,0
+IBIO.US,D,20191014,000000,225,236.25,208.5,216.25,522.836,0
+IBIO.US,D,20191015,000000,195,228.35,185,190,1481.732,0
+IBIO.US,D,20191016,000000,191.25,210,186.5,207.55,857.5020000000001,0
+IBIO.US,D,20191017,000000,210.8,249.5,210.05,248.35,1079.382,0
+IBIO.US,D,20191018,000000,250.75,280.5,233.55,260.25,748.2280000000001,0
+IBIO.US,D,20191021,000000,261.4,273.55,235,250,369.84400000000005,0
+IBIO.US,D,20191022,000000,254.8,289.5,242.7,287.75,1008.298,0
+IBIO.US,D,20191023,000000,266.5,266.5,230,237.45,652.6600000000001,0
+IBIO.US,D,20191024,000000,195.5,220,170,185.05,5640.874,0
+IBIO.US,D,20191025,000000,114.05,140,100.5,105,16183.262,0
+IBIO.US,D,20191028,000000,105,105,91,95,4230.464,0
+IBIO.US,D,20191029,000000,100,100,83,85.05,3979.15,0
+IBIO.US,D,20191030,000000,89.4,90.55,76,80,2615.63,0
+IBIO.US,D,20191031,000000,84.75,88.9,80,81.05,2102.278,0
+IBIO.US,D,20191101,000000,84.95,87,81.05,82.5,1744.852,0
+IBIO.US,D,20191104,000000,95,95,81.8,83,1479.174,0
+IBIO.US,D,20191105,000000,89.6,90,82.5,85,2130.054,0
+IBIO.US,D,20191106,000000,85,88.5,82.5,83.6,1371.786,0
+IBIO.US,D,20191107,000000,85,85.4,80.5,81,1230.692,0
+IBIO.US,D,20191108,000000,81.5,81.55,76.45,76.45,1048.082,0
+IBIO.US,D,20191111,000000,77.5,84.85,76.55,78.5,1472.1260000000002,0
+IBIO.US,D,20191112,000000,82.15,84.95,75.5,76.25,1089.75,0
+IBIO.US,D,20191113,000000,80.05,80.05,76.45,76.75,496.782,0
+IBIO.US,D,20191114,000000,80,87.5,76.8,83.25,8375.210000000001,0
+IBIO.US,D,20191115,000000,84.5,85.05,70,73.75,5369.896000000001,0
+IBIO.US,D,20191118,000000,75,75,65.5,67.05,2559.544,0
+IBIO.US,D,20191119,000000,25,65,25,55.55,3291.9440000000004,0
+IBIO.US,D,20191120,000000,55,60,51.65,56.25,1896.9099999999999,0
+IBIO.US,D,20191121,000000,57.5,59.5,55,55.4,877.306,0
+IBIO.US,D,20191122,000000,56.8,59.9,54.55,57.5,1024.342,0
+IBIO.US,D,20191125,000000,58.8,61.45,55.5,57.25,1360.064,0
+IBIO.US,D,20191126,000000,58,58.3,55,56.25,900.908,0
+IBIO.US,D,20191127,000000,55.6,57.45,53,54.5,2576.696,0
+IBIO.US,D,20191129,000000,57.5,57.5,54.5,55.4,1051.34,0
+IBIO.US,D,20191202,000000,58,70,55,66.5,7850.700000000001,0
+IBIO.US,D,20191203,000000,93.5,124,71.8,94,82281.11,0
+IBIO.US,D,20191204,000000,112.5,156.75,109.5,142,135072.61200000002,0
+IBIO.US,D,20191205,000000,155,160,124,139,51378.152,0
+IBIO.US,D,20191206,000000,130,140,121.25,136.25,17584.870000000003,0
+IBIO.US,D,20191209,000000,140,140,125,134.7,10547.298,0
+IBIO.US,D,20191210,000000,134.9,155,94.5,122.05,49932.87,0
+IBIO.US,D,20191211,000000,141.8,141.8,120,126,14332.810000000001,0
+IBIO.US,D,20191212,000000,122.5,125,110,121,11150.494,0
+IBIO.US,D,20191213,000000,120,122,99.95,111.35,11664.354,0
+IBIO.US,D,20191216,000000,102.5,107.15,95,97,19422.13,0
+IBIO.US,D,20191217,000000,132.5,137.5,111,117.65,28345.266,0
+IBIO.US,D,20191218,000000,112.5,118.85,107.1,110,10403.178,0
+IBIO.US,D,20191219,000000,109.5,109.5,102.5,107.5,5030.534,0
+IBIO.US,D,20191220,000000,109.95,135,102.5,135,7446.494000000001,0
+IBIO.US,D,20191223,000000,122.5,135,115.5,122.5,12657.242,0
+IBIO.US,D,20191224,000000,122.5,122.5,115,119,3256.4400000000005,0
+IBIO.US,D,20191226,000000,115,119.5,111.1,115.75,4400.456,0
+IBIO.US,D,20191227,000000,115,119.9,110,116.2,5616.258000000001,0
+IBIO.US,D,20191230,000000,120,131.5,115,124.05,11517.354,0
+IBIO.US,D,20191231,000000,120.35,130,120,124.5,7291.130000000001,0
+IBIO.US,D,20200102,000000,132,155,122.8,148,25110.702,0
+IBIO.US,D,20200103,000000,155,167.35,140,156.3,24868.594,0
+IBIO.US,D,20200106,000000,161,171.5,130.25,138.5,38976.694,0
+IBIO.US,D,20200107,000000,135,140,125,130,11769.158000000001,0
+IBIO.US,D,20200108,000000,125,142.5,116,139.25,11487.438000000002,0
+IBIO.US,D,20200109,000000,140,140,125,132.319,6270.3240000000005,0
+IBIO.US,D,20200110,000000,132.3,140.75,130,134.75,6411.284,0
+IBIO.US,D,20200113,000000,130,130,105,114.5,19532.792,0
+IBIO.US,D,20200114,000000,117.5,118.471,112.5,112.8,5823.352,0
+IBIO.US,D,20200115,000000,112,117.5,110,111.5,5463.4980000000005,0
+IBIO.US,D,20200116,000000,125,130,117.5,121,16162.812,0
+IBIO.US,D,20200117,000000,124.9,124.9,115.1,117.45,6698.948,0
+IBIO.US,D,20200121,000000,129.95,160,121.25,160,55458.954000000005,0
+IBIO.US,D,20200122,000000,153,154.5,131.55,145,29705.534000000003,0
+IBIO.US,D,20200123,000000,155,170,147.5,153.4,59039.981999999996,0
+IBIO.US,D,20200124,000000,150,153,135.05,139.5,22395.346,0
+IBIO.US,D,20200127,000000,150.1,157.5,140,140,22680.304000000004,0
+IBIO.US,D,20200128,000000,140,141.562,130,131,13798.876000000002,0
+IBIO.US,D,20200129,000000,125,130,120,122,12339.896,0
+IBIO.US,D,20200130,000000,120,152.5,115.1,146.5,74613.686,0
+IBIO.US,D,20200131,000000,152.5,157.5,131.1,137.5,43642.054000000004,0
+IBIO.US,D,20200203,000000,142,142,126.45,136,69567.91600000001,0
+IBIO.US,D,20200204,000000,240,260,188.25,219.9,207869.744,0
+IBIO.US,D,20200205,000000,199.5,204.25,166.05,173.15,61102.852000000006,0
+IBIO.US,D,20200206,000000,200,202.5,178,181.5,52233.208000000006,0
+IBIO.US,D,20200207,000000,197.75,198.5,185,186.75,26487.415999999997,0
+IBIO.US,D,20200210,000000,190,192.5,177.5,181.55,19671.102,0
+IBIO.US,D,20200211,000000,181.45,183.5,167.5,174,23989.614,0
+IBIO.US,D,20200212,000000,174,175,161.5,167,14032.134,0
+IBIO.US,D,20200213,000000,171.7,192.5,167.5,188.25,24283.100000000002,0
+IBIO.US,D,20200214,000000,195,197.45,170,172,18334.554,0
+IBIO.US,D,20200218,000000,172.75,173.7,157.5,165,14096.662,0
+IBIO.US,D,20200219,000000,164.6,164.6,145,149.5,21272.53,0
+IBIO.US,D,20200220,000000,150,185,147.5,172.5,30910.422,0
+IBIO.US,D,20200221,000000,140,151.75,132.6,149.5,44371.018000000004,0
+IBIO.US,D,20200224,000000,160,160,145.25,155,26020.074,0
+IBIO.US,D,20200225,000000,150.5,166.5,140.5,155,29789.7,0
+IBIO.US,D,20200226,000000,150.75,184,145,167,67155.008,0
+IBIO.US,D,20200227,000000,280,443.75,250,432.5,395336.076,0
+IBIO.US,D,20200228,000000,930,1700,750,1225,527518.87,0
+IBIO.US,D,20200302,000000,1550,1550,950,1105,174540.392,0
+IBIO.US,D,20200303,000000,1000,1045,800,885,111298.46200000001,0
+IBIO.US,D,20200304,000000,795,1200,660,1080,173072.268,0
+IBIO.US,D,20200305,000000,1270,1350,1050,1125,155583.008,0
+IBIO.US,D,20200306,000000,1040,1100,950,1025,65962.232,0
+IBIO.US,D,20200309,000000,985,1175,775,950,64318.974,0
+IBIO.US,D,20200310,000000,855,870,675,715,52141.39000000001,0
+IBIO.US,D,20200311,000000,685,870,625,790,51530.026000000005,0
+IBIO.US,D,20200312,000000,855,870,705,715,23800.198000000004,0
+IBIO.US,D,20200313,000000,845,875,730,800,48942.83,0
+IBIO.US,D,20200316,000000,700,705,550,610,30759.386,0
+IBIO.US,D,20200317,000000,630,635,480,570,28697.958000000002,0
+IBIO.US,D,20200318,000000,700,940,690,800,108764.144,0
+IBIO.US,D,20200319,000000,735,745,625,660,27870.990000000005,0
+IBIO.US,D,20200320,000000,700,710,630,655,19956.570000000003,0
+IBIO.US,D,20200323,000000,625,635,575,620,15855.678,0
+IBIO.US,D,20200324,000000,550,590,535,555,22323.454,0
+IBIO.US,D,20200325,000000,530,615,500,560,23124.03,0
+IBIO.US,D,20200326,000000,675,675,555,600,56979.92600000001,0
+IBIO.US,D,20200327,000000,585,595,550,575,15841.274,0
+IBIO.US,D,20200330,000000,575,580,540,555,13149.598000000002,0
+IBIO.US,D,20200331,000000,550,555,520,530,12524.482000000002,0
+IBIO.US,D,20200401,000000,540,545,505,540,13207.652,0
+IBIO.US,D,20200402,000000,525,530,505,515,11589.816,0
+IBIO.US,D,20200403,000000,500,505,455,467.5,16993.288,0
+IBIO.US,D,20200406,000000,432.8,455,380,439.6,26988.604,0
+IBIO.US,D,20200407,000000,425,480,400,432.5,14580.98,0
+IBIO.US,D,20200408,000000,425.6,450,410,438.4,8279.064,0
+IBIO.US,D,20200409,000000,515,525,450,467.4,36946.136,0
+IBIO.US,D,20200413,000000,449.55,450,415,450,10442.066,0
+IBIO.US,D,20200414,000000,426.5,475,425,467.5,14198.820000000002,0
+IBIO.US,D,20200415,000000,463.7,472.5,437.5,468.3,7499.752,0
+IBIO.US,D,20200416,000000,465,535,450,472.25,20929.282000000003,0
+IBIO.US,D,20200417,000000,460,465,437.5,453.4,9724.732000000002,0
+IBIO.US,D,20200420,000000,440,474.5,440,453.9,9221.474,0
+IBIO.US,D,20200421,000000,445,459.9,427.75,447.65,9164.112,0
+IBIO.US,D,20200422,000000,444,444.9,430,443,6925.1720000000005,0
+IBIO.US,D,20200423,000000,435,525,427.8,469.4,28967.736,0
+IBIO.US,D,20200424,000000,447.5,462,435,444.75,9763.848,0
+IBIO.US,D,20200427,000000,440,460,440,458.05,36397.054,0
+IBIO.US,D,20200428,000000,715,760,545,560,201476.54,0
+IBIO.US,D,20200429,000000,600,600,525,555,34006.038,0
+IBIO.US,D,20200430,000000,520,575,515,560,20110.144,0
+IBIO.US,D,20200501,000000,525,555,520,540,11423.302000000001,0
+IBIO.US,D,20200504,000000,515,540,500,540,10821.856,0
+IBIO.US,D,20200505,000000,530,535,515,525,9252.162,0
+IBIO.US,D,20200506,000000,540,540,525,535,9149.806,0
+IBIO.US,D,20200507,000000,540,540,490,505,11419.138,0
+IBIO.US,D,20200508,000000,485,505,480,505,9138.984,0
+IBIO.US,D,20200511,000000,490,575,490,560,28320.536,0
+IBIO.US,D,20200512,000000,595,595,535,545,16908.914,0
+IBIO.US,D,20200513,000000,535,550,505,545,11084.492,0
+IBIO.US,D,20200514,000000,560,645,555,595,47916.642,0
+IBIO.US,D,20200515,000000,630,740,580,740,51309.482,0
+IBIO.US,D,20200518,000000,800,985,780,875,108378.192,0
+IBIO.US,D,20200519,000000,810,830,725,765,37703.726,0
+IBIO.US,D,20200520,000000,765,765,635,690,32326.574,0
+IBIO.US,D,20200521,000000,665,760,660,725,20032.346,0
+IBIO.US,D,20200522,000000,695,770,690,755,13879.456,0
+IBIO.US,D,20200526,000000,825,875,785,820,30257.794,0
+IBIO.US,D,20200527,000000,800,825,730,810,17913.274,0
+IBIO.US,D,20200528,000000,790,820,765,800,8470.282000000001,0
+IBIO.US,D,20200529,000000,800,800,760,800,8648.630000000001,0
+IBIO.US,D,20200601,000000,785,865,775,830,13850.298000000003,0
+IBIO.US,D,20200602,000000,825,835,790,820,9832.936000000002,0
+IBIO.US,D,20200603,000000,805,810,775,780,12834.938000000002,0
+IBIO.US,D,20200604,000000,900,915,800,845,42370.842000000004,0
+IBIO.US,D,20200605,000000,775,790,760,775,17893.704,0
+IBIO.US,D,20200608,000000,700,740,690,700,21084.846,0
+IBIO.US,D,20200609,000000,740,750,725,740,11133.318,0
+IBIO.US,D,20200610,000000,800,800,750,775,15589.764000000003,0
+IBIO.US,D,20200611,000000,765,765,695,700,14825.336,0
+IBIO.US,D,20200612,000000,725,790,690,785,11879.114000000001,0
+IBIO.US,D,20200615,000000,750,825,725,780,23555.362,0
+IBIO.US,D,20200616,000000,795,800,760,775,7622.566000000001,0
+IBIO.US,D,20200617,000000,780,785,740,780,10253.19,0
+IBIO.US,D,20200618,000000,755,785,745,760,9624.482000000002,0
+IBIO.US,D,20200619,000000,740,765,725,735,10987.198,0
+IBIO.US,D,20200622,000000,735,740,715,720,7495.408,0
+IBIO.US,D,20200623,000000,725,755,700,725,17118.836,0
+IBIO.US,D,20200624,000000,915,940,775,775,77096.94,0
+IBIO.US,D,20200625,000000,800,820,775,805,29953.202000000005,0
+IBIO.US,D,20200626,000000,1260,1345,1035,1075,319249.606,0
+IBIO.US,D,20200629,000000,1295,1350,1140,1230,116409.818,0
+IBIO.US,D,20200630,000000,1130,1140,1075,1110,36312.88,0
+IBIO.US,D,20200701,000000,1015,1060,925,1040,40104.49600000001,0
+IBIO.US,D,20200702,000000,950,1030,950,980,18140.774,0
+IBIO.US,D,20200706,000000,1015,1025,955,1000,17926.670000000002,0
+IBIO.US,D,20200707,000000,990,1140,985,1125,36539.5,0
+IBIO.US,D,20200708,000000,1210,1225,1075,1155,32513.312,0
+IBIO.US,D,20200709,000000,1125,1145,1085,1140,13946.836,0
+IBIO.US,D,20200710,000000,1060,1125,1055,1110,13885.794000000002,0
+IBIO.US,D,20200713,000000,1075,1175,1065,1100,22695.514000000003,0
+IBIO.US,D,20200714,000000,1095,1175,1090,1160,23280.104000000003,0
+IBIO.US,D,20200715,000000,1250,1990,1205,1665,192353.50600000002,0
+IBIO.US,D,20200716,000000,1570,1775,1465,1630,88443.924,0
+IBIO.US,D,20200717,000000,1625,2070,1600,1955,148957.804,0
+IBIO.US,D,20200720,000000,2500,3615,2485,3205,540279.096,0
+IBIO.US,D,20200721,000000,3725,3725,2695,3035,215235.232,0
+IBIO.US,D,20200722,000000,2550,2795,2405,2710,89206.278,0
+IBIO.US,D,20200723,000000,2930,3295,2800,2885,97033.96,0
+IBIO.US,D,20200724,000000,2645,2800,2530,2750,37543.515999999996,0
+IBIO.US,D,20200727,000000,2550,2665,2260,2330,51807.43,0
+IBIO.US,D,20200728,000000,2030,2595,2000,2460,76808.544,0
+IBIO.US,D,20200729,000000,2250,2410,2125,2180,38410.556000000004,0
+IBIO.US,D,20200730,000000,2250,2600,2200,2340,57445.992000000006,0
+IBIO.US,D,20200731,000000,2300,2445,2165,2220,35249.18,0
+IBIO.US,D,20200803,000000,2270,2365,2215,2260,19795.004,0
+IBIO.US,D,20200804,000000,2225,2285,2130,2195,19492.424,0
+IBIO.US,D,20200805,000000,2165,2400,2155,2195,28465.68,0
+IBIO.US,D,20200806,000000,2210,2325,2010,2030,32134.816,0
+IBIO.US,D,20200807,000000,1965,2070,1810,1900,34739.628000000004,0
+IBIO.US,D,20200810,000000,2270,2270,1825,1845,88035.12,0
+IBIO.US,D,20200811,000000,1835,1850,1344.95,1380,159344.304,0
+IBIO.US,D,20200812,000000,1470,1470,1170,1225,108756.52,0
+IBIO.US,D,20200813,000000,1240,1390,1225,1330,57252.396,0
+IBIO.US,D,20200814,000000,1350,1363.7,1265.05,1300,24603.570000000003,0
+IBIO.US,D,20200817,000000,1325,1334.5,1200,1320,28425.826,0
+IBIO.US,D,20200818,000000,1295,1300,1255,1295,19018.032000000003,0
+IBIO.US,D,20200819,000000,1260,1285,1180,1195,26770.686,0
+IBIO.US,D,20200820,000000,1110,1150,955,990,64082.626000000004,0
+IBIO.US,D,20200821,000000,910,975,850,850,56969.18000000001,0
+IBIO.US,D,20200824,000000,1000,1345,925,1105,281524.62200000003,0
+IBIO.US,D,20200825,000000,1150,1390,1105,1150,188150.524,0
+IBIO.US,D,20200826,000000,1065,1150,1000,1050,66760.04000000001,0
+IBIO.US,D,20200827,000000,1000,1135,975,1055,54278.436,0
+IBIO.US,D,20200828,000000,1235,1250,1040,1075,124344.82,0
+IBIO.US,D,20200831,000000,1050,1085,1015,1045,30937.466,0
+IBIO.US,D,20200901,000000,1015,1035,960,985,31786.778000000006,0
+IBIO.US,D,20200902,000000,950,1015,885,1005,35024.682,0
+IBIO.US,D,20200903,000000,935,995,910,930,17014.742000000002,0
+IBIO.US,D,20200904,000000,900,980,810,965,36810.71,0
+IBIO.US,D,20200908,000000,915,1000,890,950,20283.958,0
+IBIO.US,D,20200909,000000,1105,1135,975,1000,99384.788,0
+IBIO.US,D,20200910,000000,980,1045,975,995,23054.910000000003,0
+IBIO.US,D,20200911,000000,990,1010,945,970,15454.08,0
+IBIO.US,D,20200914,000000,950,1060,950,1060,27191.962,0
+IBIO.US,D,20200915,000000,1050,1070,1000,1005,24636.368000000002,0
+IBIO.US,D,20200916,000000,995,1110,985,1075,45904.18400000001,0
+IBIO.US,D,20200917,000000,1165,1310,1130,1175,103278.98800000001,0
+IBIO.US,D,20200918,000000,1175,1230,1110,1230,39614.768000000004,0
+IBIO.US,D,20200921,000000,1205,1220,1160,1215,20043.134000000002,0
+IBIO.US,D,20200922,000000,1160,1197.5,1105,1135,21457.354000000003,0
+IBIO.US,D,20200923,000000,1090,1125,1015,1015,22349.962,0
+IBIO.US,D,20200924,000000,980,1035,910,965,22742.672000000002,0
+IBIO.US,D,20200925,000000,975,1070,970,1040,15999.724,0
+IBIO.US,D,20200928,000000,1035,1040,985,1040,18725.286,0
+IBIO.US,D,20200929,000000,1000,1090,995,1045,29960.964000000004,0
+IBIO.US,D,20200930,000000,1025,1060,1000,1015,13306.866000000002,0
+IBIO.US,D,20201001,000000,1015,1040,995,1025,15250.694000000001,0
+IBIO.US,D,20201002,000000,1075,1090,1030,1030,29135.806,0
+IBIO.US,D,20201005,000000,1040,1055,1020.55,1050,13920.24,0
+IBIO.US,D,20201006,000000,1045,1059.45,1010,1010,12397.638,0
+IBIO.US,D,20201007,000000,1025,1055,1010,1040,11322.738000000001,0
+IBIO.US,D,20201008,000000,1045,1050,1025,1030,8345.902,0
+IBIO.US,D,20201009,000000,1030,1039.95,1015,1025,10345.078000000001,0
+IBIO.US,D,20201012,000000,1035,1070,1020,1040,12635.198,0
+IBIO.US,D,20201013,000000,1055,1140,1045,1120,31245.7,0
+IBIO.US,D,20201014,000000,1050,1055,1020,1025,17665.760000000002,0
+IBIO.US,D,20201015,000000,1005,1040,990,1040,13000.616000000002,0
+IBIO.US,D,20201016,000000,1025,1045,1020,1025,11042.726,0
+IBIO.US,D,20201019,000000,1025,1030,990,990,12541.542000000001,0
+IBIO.US,D,20201020,000000,1010,1010,960,975,13199.512,0
+IBIO.US,D,20201021,000000,970,975,945,945,9583.196000000002,0
+IBIO.US,D,20201022,000000,945,1000,945,990,9728.016000000001,0
+IBIO.US,D,20201023,000000,975,985,950,965,9210.094000000001,0
+IBIO.US,D,20201026,000000,900,955,900,925,10242.630000000001,0
+IBIO.US,D,20201027,000000,935,985,925,960,9513.756,0
+IBIO.US,D,20201028,000000,935,950,900,920,6669.160000000001,0
+IBIO.US,D,20201029,000000,910,910,880,885,9338.636,0
+IBIO.US,D,20201030,000000,855,875,790,870,17171.238,0
+IBIO.US,D,20201102,000000,825,855,815,825,7955.284,0
+IBIO.US,D,20201103,000000,830,875,825,855,9570.736,0
+IBIO.US,D,20201104,000000,860,890,830,850,8171.810000000001,0
+IBIO.US,D,20201105,000000,850,865,830,860,8399.402,0
+IBIO.US,D,20201106,000000,875,885,845,865,8550.176,0
+IBIO.US,D,20201109,000000,865,870,805,815,16308.89,0
+IBIO.US,D,20201110,000000,825,890,800,875,15219.710000000001,0
+IBIO.US,D,20201111,000000,895,935,865,875,15489.356,0
+IBIO.US,D,20201112,000000,875,880,850,860,8060.272000000001,0
+IBIO.US,D,20201113,000000,880,900,840,890,11082.048,0
+IBIO.US,D,20201116,000000,920,1055,875,1025,42059.86,0
+IBIO.US,D,20201117,000000,830,895,825,855,30181.292,0
+IBIO.US,D,20201118,000000,855,855,830,840,15496.388,0
+IBIO.US,D,20201119,000000,830,835,785,810,24626.896,0
+IBIO.US,D,20201120,000000,805,810,790,805,13759.706,0
+IBIO.US,D,20201123,000000,790,795,715,735,39775.044,0
+IBIO.US,D,20201124,000000,750,760,730,735,20381.778000000002,0
+IBIO.US,D,20201125,000000,720,740,700,730,17587.45,0
+IBIO.US,D,20201127,000000,705,765,700,755,13540.554000000002,0
+IBIO.US,D,20201130,000000,735,755,715,745,14635.710000000001,0
+IBIO.US,D,20201201,000000,725,740,720,725,25608.660000000003,0
+IBIO.US,D,20201202,000000,800,875,765,795,68644.358,0
+IBIO.US,D,20201203,000000,800,815,740,760,22513.910000000003,0
+IBIO.US,D,20201204,000000,740,760,735,745,14956.824,0
+IBIO.US,D,20201207,000000,765,770,735,750,20820.652000000002,0
+IBIO.US,D,20201208,000000,635,695,635,655,101103.76400000001,0
+IBIO.US,D,20201209,000000,660,665,590,617.5,34197.82,0
+IBIO.US,D,20201210,000000,605,605,575,585,32070.044,0
+IBIO.US,D,20201211,000000,640,645,600,600,23923.408,0
+IBIO.US,D,20201214,000000,610,615,585,585,15543.836,0
+IBIO.US,D,20201215,000000,590,590,560,565,22388.48,0
+IBIO.US,D,20201216,000000,565,565,530,550,23085,0
+IBIO.US,D,20201217,000000,540,580,540,570,17727.662,0
+IBIO.US,D,20201218,000000,575,585,570,575,41851.106,0
+IBIO.US,D,20201221,000000,565,620,560,615,18506.388000000003,0
+IBIO.US,D,20201222,000000,605,615,580,610,17921.69,0
+IBIO.US,D,20201223,000000,590,600,580,595,16083.902,0
+IBIO.US,D,20201224,000000,595,595,580,580,8918.93,0
+IBIO.US,D,20201228,000000,590,590,560,560,15453.08,0
+IBIO.US,D,20201229,000000,560,560,535,540,17544.172000000002,0
+IBIO.US,D,20201230,000000,545,545,540,545,12069.628,0
+IBIO.US,D,20201231,000000,550,550,515,525,16950.252,0
+IBIO.US,D,20210104,000000,525,620,520,610,49424.53,0
+IBIO.US,D,20210105,000000,600,605,575,590,17660.202,0
+IBIO.US,D,20210106,000000,590,620,580,590,22363.818,0
+IBIO.US,D,20210107,000000,600,600,585,590,12759.034,0
+IBIO.US,D,20210108,000000,590,600,580,600,13701.666000000001,0
+IBIO.US,D,20210111,000000,605,645,600,630,25163.646,0
+IBIO.US,D,20210112,000000,630,790,625,790,86760.986,0
+IBIO.US,D,20210113,000000,925,935,710,720,103389.842,0
+IBIO.US,D,20210114,000000,735,775,700,770,37607.128000000004,0
+IBIO.US,D,20210115,000000,765,790,730,735,22913.620000000003,0
+IBIO.US,D,20210119,000000,750,775,735,755,20051.218,0
+IBIO.US,D,20210120,000000,760,761.55,705,725,15801.351999999999,0
+IBIO.US,D,20210121,000000,735,740,710,730,32143.572,0
+IBIO.US,D,20210122,000000,885,920,815,880,102549.37400000001,0
+IBIO.US,D,20210125,000000,900,900,800,855,52845.600000000006,0
+IBIO.US,D,20210126,000000,900,910,855,860,35978.814000000006,0
+IBIO.US,D,20210127,000000,795,885,770,835,40356.626000000004,0
+IBIO.US,D,20210128,000000,810,830,785,795,22762.386,0
+IBIO.US,D,20210129,000000,795,815,755,800,23680.660000000003,0
+IBIO.US,D,20210201,000000,825,940,790,935,63519.25400000001,0
+IBIO.US,D,20210202,000000,930,935,835,870,26325.818,0
+IBIO.US,D,20210203,000000,900,1120,890,1085,116107.768,0
+IBIO.US,D,20210204,000000,1150,1365,1150,1195,120963.5,0
+IBIO.US,D,20210205,000000,1145,1150,1030,1085,40268.736000000004,0
+IBIO.US,D,20210208,000000,1170,1285,1135,1210,45641.538,0
+IBIO.US,D,20210209,000000,1220,1350,1210,1310,46058.43,0
+IBIO.US,D,20210210,000000,1400,1415,1155,1300,57913.32,0
+IBIO.US,D,20210211,000000,1260,1275,1145,1170,29815.368000000002,0
+IBIO.US,D,20210212,000000,1230,1240,1165,1210,22468.242000000002,0
+IBIO.US,D,20210216,000000,1250,1250,1085,1165,45353.064000000006,0
+IBIO.US,D,20210217,000000,1025,1065,955,1025,48347.244000000006,0
+IBIO.US,D,20210218,000000,1040,1045,980,1025,29448.208000000002,0
+IBIO.US,D,20210219,000000,1015,1040,917.5,995,42671.956000000006,0
+IBIO.US,D,20210222,000000,1025,1100,1000,1025,22600.266000000003,0
+IBIO.US,D,20210223,000000,930,1015,855,1010,23587.194000000003,0
+IBIO.US,D,20210224,000000,1040,1040,1000,1005,10999.248,0
+IBIO.US,D,20210225,000000,990,995,900,925,17992.868,0
+IBIO.US,D,20210226,000000,900,945,880,880,12276.704,0
+IBIO.US,D,20210301,000000,915,935,890,905,11227.644,0
+IBIO.US,D,20210302,000000,900,920,850,860,11965.864000000001,0
+IBIO.US,D,20210303,000000,865,870.9,785,790,16169.554000000002,0
+IBIO.US,D,20210304,000000,750,780,670,715,19434.558,0
+IBIO.US,D,20210305,000000,725,750,625,710,16555.804,0
+IBIO.US,D,20210308,000000,715,775,705,725,12478.194000000001,0
+IBIO.US,D,20210309,000000,750,820,725,810,12419.014000000001,0
+IBIO.US,D,20210310,000000,830,860,800,830,10859.604,0
+IBIO.US,D,20210311,000000,860,890,836.5,890,11043.588000000002,0
+IBIO.US,D,20210312,000000,875,920,850,915,9837.292000000001,0
+IBIO.US,D,20210315,000000,900,930,885,910,9338.886,0
+IBIO.US,D,20210316,000000,895,915,855,880,9575.092,0
+IBIO.US,D,20210317,000000,860,887.5,820,870,14809.966,0
+IBIO.US,D,20210318,000000,835,890,835,850,12000.74,0
+IBIO.US,D,20210319,000000,860,895,840,860,22913.410000000003,0
+IBIO.US,D,20210322,000000,855,875,830,865,10171.1,0
+IBIO.US,D,20210323,000000,850,850,805,815,8708.054,0
+IBIO.US,D,20210324,000000,815,816.9,740,740,9050.048,0
+IBIO.US,D,20210325,000000,725,830,710,810,10071.802000000001,0
+IBIO.US,D,20210326,000000,800,815,780,810,4763.062000000001,0
+IBIO.US,D,20210329,000000,800,815,765,780,5498.21,0
+IBIO.US,D,20210330,000000,760,785,745,750,5225.692,0
+IBIO.US,D,20210331,000000,760,795,755,770,6997.978,0
+IBIO.US,D,20210401,000000,775,815,775,815,5692.638,0
+IBIO.US,D,20210405,000000,805,820,760,790,6228.786,0
+IBIO.US,D,20210406,000000,760,785,755,760,4346.302,0
+IBIO.US,D,20210407,000000,750,775,745,760,5522.388,0
+IBIO.US,D,20210408,000000,750,760,740,750,3344.902,0
+IBIO.US,D,20210409,000000,745,755,725,730,5000.0740000000005,0
+IBIO.US,D,20210412,000000,720,720,680,685,7168.278,0
+IBIO.US,D,20210413,000000,680,732.5,675,730,6218.924,0
+IBIO.US,D,20210414,000000,700,730,680,695,6285.326000000001,0
+IBIO.US,D,20210415,000000,695,697.5,625,645,10732.93,0
+IBIO.US,D,20210416,000000,640,645,610,615,9446.316,0
+IBIO.US,D,20210419,000000,610,630.4,585,610,8113.102000000001,0
+IBIO.US,D,20210420,000000,590,630,590,615,4147.604,0
+IBIO.US,D,20210421,000000,600,700,600,690,7875.562,0
+IBIO.US,D,20210422,000000,715,715,650,655,6905.512,0
+IBIO.US,D,20210423,000000,655,675,640,665,3888.938,0
+IBIO.US,D,20210426,000000,655,685,645,675,5898.8460000000005,0
+IBIO.US,D,20210427,000000,680,680,655,665,4271.446,0
+IBIO.US,D,20210428,000000,665,725,655,705,6078.02,0
+IBIO.US,D,20210429,000000,705,712.5,670,705,4929.348000000001,0
+IBIO.US,D,20210430,000000,675,705,655,685,11111.252,0
+IBIO.US,D,20210503,000000,680,695,665,675,4413.976000000001,0
+IBIO.US,D,20210504,000000,660,665,635,645,19952.278000000002,0
+IBIO.US,D,20210505,000000,780,855,715,740,108536.826,0
+IBIO.US,D,20210506,000000,740,745,655,690,115389.702,0
+IBIO.US,D,20210507,000000,970,975,770,805,220820.6,0
+IBIO.US,D,20210510,000000,815,890,780,825,53525.06800000001,0
+IBIO.US,D,20210511,000000,790,845,775,825,20128.418,0
+IBIO.US,D,20210512,000000,800,820.9,735,740,18030.058,0
+IBIO.US,D,20210513,000000,750,785,730,745,9313.012,0
+IBIO.US,D,20210514,000000,750,775,720,735,15023.946,0
+IBIO.US,D,20210517,000000,680,723.8,660,680,23385.248000000003,0
+IBIO.US,D,20210518,000000,660,715,650,685,13054.642,0
+IBIO.US,D,20210519,000000,655,685,636.85,685,13711.310000000001,0
+IBIO.US,D,20210520,000000,670,735,670,715,11924.086000000001,0
+IBIO.US,D,20210521,000000,715,767.5,700,735,11828.060000000001,0
+IBIO.US,D,20210524,000000,760,775,740,745,7046.582000000001,0
+IBIO.US,D,20210525,000000,755,763,715,715,7198.658,0
+IBIO.US,D,20210526,000000,720,790,715,775,9568.124000000002,0
+IBIO.US,D,20210527,000000,770,790,745,750,8740.82,0
+IBIO.US,D,20210528,000000,750,770,725,725,8553.872000000001,0
+IBIO.US,D,20210601,000000,730,745,710,740,7724.148,0
+IBIO.US,D,20210602,000000,740,765,720,720,10095.114000000001,0
+IBIO.US,D,20210603,000000,720,725,700,705,9520.686,0
+IBIO.US,D,20210604,000000,705,720,700,700,5901.244000000001,0
+IBIO.US,D,20210607,000000,695,720,690,705,8686.64,0
+IBIO.US,D,20210608,000000,705,750,690,750,12185.582000000002,0
+IBIO.US,D,20210609,000000,740,770,735,745,8550.99,0
+IBIO.US,D,20210610,000000,760,877.5,750,790,41584.68,0
+IBIO.US,D,20210611,000000,825,825,780,815,9457.17,0
+IBIO.US,D,20210614,000000,820,860,790,795,8933.334,0
+IBIO.US,D,20210615,000000,785,800,755,785,7907.6140000000005,0
+IBIO.US,D,20210616,000000,770,795,750,775,5171.624,0
+IBIO.US,D,20210617,000000,765,790,760,770,4695.304,0
+IBIO.US,D,20210618,000000,760,780,750,765,5582.204000000001,0
+IBIO.US,D,20210621,000000,755,775,735,740,6195.818,0
+IBIO.US,D,20210622,000000,735,750,725,730,4099.178,0
+IBIO.US,D,20210623,000000,730,780,730,780,7457.856,0
+IBIO.US,D,20210624,000000,790,797.5,760,775,7377.72,0
+IBIO.US,D,20210625,000000,750,795,750,795,20611.642000000003,0
+IBIO.US,D,20210628,000000,795,815,775,785,5066.902,0
+IBIO.US,D,20210629,000000,780,790,750,750,5828.55,0
+IBIO.US,D,20210630,000000,760,775,735,755,6810.996000000001,0
+IBIO.US,D,20210701,000000,750,760,740,760,4618.66,0
+IBIO.US,D,20210702,000000,750,760,725,725,5329.228,0
+IBIO.US,D,20210706,000000,725,737.5,690,715,7976.8,0
+IBIO.US,D,20210707,000000,710,715,655,665,10874.6,0
+IBIO.US,D,20210708,000000,655,700,645,695,14987.418,0
+IBIO.US,D,20210709,000000,725,730,690,720,9607.9,0
+IBIO.US,D,20210712,000000,710,715,675,675,9832.884,0
+IBIO.US,D,20210713,000000,675,684.1,660,675,4850.008000000001,0
+IBIO.US,D,20210714,000000,675,688.25,650,665,6510.66,0
+IBIO.US,D,20210715,000000,650,675.85,640,655,11460.152000000002,0
+IBIO.US,D,20210716,000000,675,700,655,660,8931.806,0
+IBIO.US,D,20210719,000000,650,705,646.3,705,14036.88,0
+IBIO.US,D,20210720,000000,695,705,650,655,17836.484,0
+IBIO.US,D,20210721,000000,660,680,650,660,9526.380000000001,0
+IBIO.US,D,20210722,000000,670,685,655,675,8063.264,0
+IBIO.US,D,20210723,000000,675,680,630,635,12260.342,0
+IBIO.US,D,20210726,000000,645,655,602.5,615,15099.220000000001,0
+IBIO.US,D,20210727,000000,605,625,600,620,8044.1,0
+IBIO.US,D,20210728,000000,615,650,615,650,5138.602,0
+IBIO.US,D,20210729,000000,645,650,625,625,4317.762000000001,0
+IBIO.US,D,20210730,000000,625,640,615,620,5591.348000000001,0
+IBIO.US,D,20210802,000000,620,640,615,620,5790.384,0
+IBIO.US,D,20210803,000000,625,636.55,612.5,615,5815.598000000001,0
+IBIO.US,D,20210804,000000,615,650,610,630,8919.524000000001,0
+IBIO.US,D,20210805,000000,640,640,620,630,5651.796,0
+IBIO.US,D,20210806,000000,620,640,620,640,3379.174,0
+IBIO.US,D,20210809,000000,635,650,635,645,4026.3120000000004,0
+IBIO.US,D,20210810,000000,640,653.4,630,650,3811.704,0
+IBIO.US,D,20210811,000000,650,655,615,625,6435.6,0
+IBIO.US,D,20210812,000000,620,630,610,615,4727.59,0
+IBIO.US,D,20210813,000000,620,620,595,600,6140.924,0
+IBIO.US,D,20210816,000000,605,615,575,590,8931.35,0
+IBIO.US,D,20210817,000000,585,590,560,575,5392.618,0
+IBIO.US,D,20210818,000000,570,590,561.35,575,6231.9580000000005,0
+IBIO.US,D,20210819,000000,570,575,565,575,3290.334,0
+IBIO.US,D,20210820,000000,565,580,565,570,3730.1480000000006,0
+IBIO.US,D,20210823,000000,575,635,570,630,12756.116000000002,0
+IBIO.US,D,20210824,000000,630,650,605,630,8078.934,0
+IBIO.US,D,20210825,000000,645,665,630,630,9576.986,0
+IBIO.US,D,20210826,000000,635,655,610,610,5860.2660000000005,0
+IBIO.US,D,20210827,000000,620,645,615.85,635,4358.226000000001,0
+IBIO.US,D,20210830,000000,635,667.5,620,635,5786.166000000001,0
+IBIO.US,D,20210831,000000,630,655,630,635,3571.536,0
+IBIO.US,D,20210901,000000,635,645,625,640,3196.21,0
+IBIO.US,D,20210902,000000,635,640,620,635,6629.158,0
+IBIO.US,D,20210903,000000,625,635,600,610,8065.950000000001,0
+IBIO.US,D,20210907,000000,605,619.7,595,595,5556.02,0
+IBIO.US,D,20210908,000000,600,600,580,585,4928.356,0
+IBIO.US,D,20210909,000000,585,600,585,585,2984.132,0
+IBIO.US,D,20210910,000000,590,600,585,585,2903.9,0
+IBIO.US,D,20210913,000000,585,600,570,580,3756.6180000000004,0
+IBIO.US,D,20210914,000000,580,595,570,570,4113.224,0
+IBIO.US,D,20210915,000000,570,575,545.5,560,4129.822,0
+IBIO.US,D,20210916,000000,550,585,540,580,5335.618,0
+IBIO.US,D,20210917,000000,570,620,555,615,9764.7,0
+IBIO.US,D,20210920,000000,575,593.6,565,570,4398.7080000000005,0
+IBIO.US,D,20210921,000000,575,580,560,580,4217.9800000000005,0
+IBIO.US,D,20210922,000000,565,590,565,575,4388.618,0
+IBIO.US,D,20210923,000000,570,585,570,585,3127.8680000000004,0
+IBIO.US,D,20210924,000000,575,590,565.05,585,4513.218,0
+IBIO.US,D,20210927,000000,560,587.85,550,570,9451.212,0
+IBIO.US,D,20210928,000000,560,565,550,560,5218.8,0
+IBIO.US,D,20210929,000000,555,565,525,530,6653.6,0
+IBIO.US,D,20210930,000000,525,545,520,530,6066.232,0
+IBIO.US,D,20211001,000000,530,534.95,505,520,5613.09,0
+IBIO.US,D,20211004,000000,505,515,490,496.1,7101.078,0
+IBIO.US,D,20211005,000000,500,515,490,494.75,4458.996,0
+IBIO.US,D,20211006,000000,495,495,455,460,9778.758,0
+IBIO.US,D,20211007,000000,455,480,450.25,472,4502.626,0
+IBIO.US,D,20211008,000000,470,494.95,470,478.8,4543.8640000000005,0
+IBIO.US,D,20211011,000000,479.3,489.3,465,465,2762.1180000000004,0
+IBIO.US,D,20211012,000000,455,475,455,471.45,3383.27,0
+IBIO.US,D,20211013,000000,470,475,460,464.4,6906.342000000001,0
+IBIO.US,D,20211014,000000,423,454.15,417.2,437.8,13411.258,0
+IBIO.US,D,20211015,000000,436,451,428.3,450,5596.56,0
+IBIO.US,D,20211018,000000,445,455,436,436.25,4212.506,0
+IBIO.US,D,20211019,000000,435.1,450,435.1,448.15,3430.8660000000004,0
+IBIO.US,D,20211020,000000,441,448.6,436.8,438.05,3473.5120000000006,0
+IBIO.US,D,20211021,000000,435,442,425.5,426.7,4334.106,0
+IBIO.US,D,20211022,000000,420,427,390.55,400.15,12034.62,0
+IBIO.US,D,20211025,000000,387.65,409.85,387.65,402.25,5018.17,0
+IBIO.US,D,20211026,000000,400,406.25,392.5,392.5,5329.078,0
+IBIO.US,D,20211027,000000,390,392.5,379.9,380.4,5420.866000000001,0
+IBIO.US,D,20211028,000000,380.4,395.5,360,395.5,5118.948,0
+IBIO.US,D,20211029,000000,393,396.25,385.05,390,4638.89,0
+IBIO.US,D,20211101,000000,385.2,399.75,385.2,397.5,4016.6480000000006,0
+IBIO.US,D,20211102,000000,397.25,399.85,390,398.7,2465.732,0
+IBIO.US,D,20211103,000000,395,417.8,390.6,417.8,23136.100000000002,0
+IBIO.US,D,20211104,000000,475,492.95,442.5,455.75,23513.094,0
+IBIO.US,D,20211105,000000,450,455,410,421.5,8789.300000000001,0
+IBIO.US,D,20211108,000000,418.3,421.65,405.5,415,5553.198,0
+IBIO.US,D,20211109,000000,415,417.5,395.3,403.9,4799.076,0
+IBIO.US,D,20211110,000000,400.95,404.9,391.2,392.6,4928.09,0
+IBIO.US,D,20211111,000000,395,397.5,385,386.8,4570.47,0
+IBIO.US,D,20211112,000000,387,387.5,376.5,380,5263.664000000001,0
+IBIO.US,D,20211115,000000,382.2,383,365,375,9666.094000000001,0
+IBIO.US,D,20211116,000000,365,365,345,345.1,9835.61,0
+IBIO.US,D,20211117,000000,345,360,342.5,351.35,6091.9220000000005,0
+IBIO.US,D,20211118,000000,344.9,344.9,327.6,330,6870.304,0
+IBIO.US,D,20211119,000000,325,354.75,325,337.2,5587.564,0
+IBIO.US,D,20211122,000000,335,343,310.2,320,7112.738000000001,0
+IBIO.US,D,20211123,000000,316.1,330,280,325.1,3851.006,0
+IBIO.US,D,20211124,000000,315,338.65,315,332.75,2341.3360000000002,0
+IBIO.US,D,20211126,000000,345,375,330,330.5,6007.018,0
+IBIO.US,D,20211129,000000,362.45,489,345,426.85,73995.01800000001,0
+IBIO.US,D,20211130,000000,390,398.5,351,372.5,27457.670000000002,0
+IBIO.US,D,20211201,000000,360,395,360,378.55,14501.718,0
+IBIO.US,D,20211202,000000,366.35,375,335,364.95,8269.114,0
+IBIO.US,D,20211203,000000,359.85,364.95,330,331.75,6408.732,0
+IBIO.US,D,20211206,000000,335,350,315.85,331.9,5272.676,0
+IBIO.US,D,20211207,000000,335,364.4,335,355.6,4186.762000000001,0
+IBIO.US,D,20211208,000000,350,359.9,325,354.35,3935.2400000000002,0
+IBIO.US,D,20211209,000000,352.6,375,345.5,346.9,5098.880000000001,0
+IBIO.US,D,20211210,000000,348.2,350,329.5,340,4542.924,0
+IBIO.US,D,20211213,000000,335,340,327.8,332.6,2520.842,0
+IBIO.US,D,20211214,000000,330,340.4,319.25,325,3382.282,0
+IBIO.US,D,20211215,000000,322.8,334.5,305,315,4748.824,0
+IBIO.US,D,20211216,000000,328.3,330,305.15,310,3394.7620000000006,0
+IBIO.US,D,20211217,000000,311.15,349.4,300.55,329.1,6428.184,0
+IBIO.US,D,20211220,000000,317.2,325,289.15,317,5061.124,0
+IBIO.US,D,20211221,000000,295,325,295,325,4808.574,0
+IBIO.US,D,20211222,000000,320.95,334.95,316.7,330,4042.3300000000004,0
+IBIO.US,D,20211223,000000,315,332.5,310.95,332.5,3222.776,0
+IBIO.US,D,20211227,000000,322,322.65,305,316.75,4613.7080000000005,0
+IBIO.US,D,20211228,000000,310,314.5,286.55,288.05,7137.9580000000005,0
+IBIO.US,D,20211229,000000,290,293.5,275.05,280,5697.258000000001,0
+IBIO.US,D,20211230,000000,275.1,305,275,290,6704.562,0
+IBIO.US,D,20211231,000000,280,287.45,265.1,274.5,9998.336000000001,0
+IBIO.US,D,20220103,000000,275,303.35,267.5,303.05,5120.812000000001,0
+IBIO.US,D,20220104,000000,295,299.35,280.3,282.5,4320.856,0
+IBIO.US,D,20220105,000000,280,297.5,265,270,5255.078,0
+IBIO.US,D,20220106,000000,270.5,284.95,256,270,3683.982,0
+IBIO.US,D,20220107,000000,269.7,279.75,260,262.45,2920.776,0
+IBIO.US,D,20220110,000000,261.8,264.1,252.55,258.15,3842.3940000000002,0
+IBIO.US,D,20220111,000000,260,265,255,260.1,2225.56,0
+IBIO.US,D,20220112,000000,262.5,266,250,250,3058.342,0
+IBIO.US,D,20220113,000000,255,259.65,246.25,246.25,2972.496,0
+IBIO.US,D,20220114,000000,245.65,257.5,240.5,257.5,2765.5740000000005,0
+IBIO.US,D,20220118,000000,255,255,240,240,3006.132,0
+IBIO.US,D,20220119,000000,244.95,245,232.55,240,4221.9980000000005,0
+IBIO.US,D,20220120,000000,235.95,243.8,225,225,3104.7720000000004,0
+IBIO.US,D,20220121,000000,215.05,235,210.2,220,4394.79,0
+IBIO.US,D,20220124,000000,214.9,227.5,200,227.5,5553.542,0
+IBIO.US,D,20220125,000000,216.8,240,215,240,3597.228,0
+IBIO.US,D,20220126,000000,244.8,255,225,230,5136.206,0
+IBIO.US,D,20220127,000000,220,228.5,207.5,215,4452.45,0
+IBIO.US,D,20220128,000000,207.5,223.5,206,222.6,2918.812,0
+IBIO.US,D,20220131,000000,233.7,241.2,225.9,239.3,4609.024,0
+IBIO.US,D,20220201,000000,245,245,223.35,226.6,4428.996,0
+IBIO.US,D,20220202,000000,230,240,215.1,215.3,4275.080000000001,0
+IBIO.US,D,20220203,000000,215,219.8,200.05,200.05,3039.5840000000003,0
+IBIO.US,D,20220204,000000,202.9,209.4,195.3,209.2,4056.436,0
+IBIO.US,D,20220207,000000,207.55,218.1,206.25,206.5,2898.132,0
+IBIO.US,D,20220208,000000,208.65,210,197.5,210,3327.474,0
+IBIO.US,D,20220209,000000,208.5,210,205,210,4040.042,0
+IBIO.US,D,20220210,000000,205.5,210,192.7,195,10248.104,0
+IBIO.US,D,20220211,000000,195,202.5,185,186.35,6620.044000000001,0
+IBIO.US,D,20220214,000000,189.65,199.3,182.05,195.2,8286.25,0
+IBIO.US,D,20220215,000000,180,198.15,180,190,7334.75,0
+IBIO.US,D,20220216,000000,190,190,182.5,188.45,4092.22,0
+IBIO.US,D,20220217,000000,185.55,189.15,180.5,180.5,3502.2180000000003,0
+IBIO.US,D,20220218,000000,182.85,182.85,167.35,170.25,5640.01,0
+IBIO.US,D,20220222,000000,165,172.25,160.35,163.15,5012.5740000000005,0
+IBIO.US,D,20220223,000000,168.9,169.4,152.6,154.9,4914.4220000000005,0
+IBIO.US,D,20220224,000000,137.5,163.9,137.5,163.65,5452.418000000001,0
+IBIO.US,D,20220225,000000,165,167.5,163.35,164.95,3570.7480000000005,0
+IBIO.US,D,20220228,000000,166.4,169.85,160,160,2621.436,0
+IBIO.US,D,20220301,000000,161.1,175,160.55,165.25,5450.1900000000005,0
+IBIO.US,D,20220302,000000,167.65,170,157.55,164.8,2744.294,0
+IBIO.US,D,20220303,000000,165,167.9,150.85,154.9,3652.2780000000002,0
+IBIO.US,D,20220304,000000,153.5,158.35,147.5,147.5,4048.358,0
+IBIO.US,D,20220307,000000,148.55,154.4,141.25,149.95,5582.612000000001,0
+IBIO.US,D,20220308,000000,152.65,165,150,154.9,4811.92,0
+IBIO.US,D,20220309,000000,159.95,185,155.6,182.25,4990.716,0
+IBIO.US,D,20220310,000000,180.95,180.95,165,174.95,3594.4220000000005,0
+IBIO.US,D,20220311,000000,174.6,209,169.5,177,14673.328000000001,0
+IBIO.US,D,20220314,000000,185,185.2,165,166.65,3834.3900000000003,0
+IBIO.US,D,20220315,000000,167.25,175,155.5,160.85,4171.616000000001,0
+IBIO.US,D,20220316,000000,162.5,176.05,160,174.85,2821.092,0
+IBIO.US,D,20220317,000000,173.75,192.9,172.5,192.4,3822.568,0
+IBIO.US,D,20220318,000000,200,215,190,215,6315.908,0
+IBIO.US,D,20220321,000000,210,211.95,195,200.55,4815.5,0
+IBIO.US,D,20220322,000000,203.1,211,197.75,204.55,3416.1000000000004,0
+IBIO.US,D,20220323,000000,205,238.25,203.25,225,8529.204,0
+IBIO.US,D,20220324,000000,235.1,271.15,225.25,270,12958.406,0
+IBIO.US,D,20220325,000000,271.8,277.3,245.5,250,5950.866000000001,0
+IBIO.US,D,20220328,000000,250,256.5,225,227.5,5161.392,0
+IBIO.US,D,20220329,000000,231.75,235,222.55,233.25,3736.3300000000004,0
+IBIO.US,D,20220330,000000,230,243.65,217.5,217.5,4469.032,0
+IBIO.US,D,20220331,000000,219.95,230,211,214.1,2720.724,0
+IBIO.US,D,20220401,000000,217.4,230,207.5,216.05,2815.4080000000004,0
+IBIO.US,D,20220404,000000,221.35,235,217.5,229.5,3518.0040000000004,0
+IBIO.US,D,20220405,000000,230.3,232.2,210.25,211.35,2679.052,0
+IBIO.US,D,20220406,000000,217.05,217.05,200.5,204,3138.456,0
+IBIO.US,D,20220407,000000,201.75,209.3,200,200.45,2283.52,0
+IBIO.US,D,20220408,000000,200,201.95,185,187.55,2050.5220000000004,0
+IBIO.US,D,20220411,000000,190,234.65,177,224.45,11950.160000000002,0
+IBIO.US,D,20220412,000000,199.05,217.45,175,187.65,7484.042,0
+IBIO.US,D,20220413,000000,191.5,200,185.85,198.8,3861.15,0
+IBIO.US,D,20220414,000000,197.5,200,183.7,183.75,3365.8500000000004,0
+IBIO.US,D,20220418,000000,190,193.7,165.65,172.05,4302.938,0
+IBIO.US,D,20220419,000000,170,175,167.5,167.85,4131.464,0
+IBIO.US,D,20220420,000000,171.6,177.45,166.25,174,3486.06,0
+IBIO.US,D,20220421,000000,172.75,174.15,157.5,157.5,4130.990000000001,0
+IBIO.US,D,20220422,000000,163.3,165.4,156,159.6,2985.07,0
+IBIO.US,D,20220425,000000,160.55,175,156.25,161.75,6011.052,0
+IBIO.US,D,20220426,000000,162.15,163.1,150,150,4664.93,0
+IBIO.US,D,20220427,000000,152.5,157.35,147,149.25,3339.174,0
+IBIO.US,D,20220428,000000,149.25,154.45,140.75,152.2,3223.338,0
+IBIO.US,D,20220429,000000,150,162.4,145,146.3,2586.916,0
+IBIO.US,D,20220502,000000,149.95,154.6,145.1,152.45,3200.4320000000002,0
+IBIO.US,D,20220503,000000,152.7,153.5,145,149.25,3880.4080000000004,0
+IBIO.US,D,20220504,000000,150,154.5,143.75,154.5,3498.774,0
+IBIO.US,D,20220505,000000,154.4,154.4,138.5,141.55,3815.31,0
+IBIO.US,D,20220506,000000,142.5,145,135,135.05,2826.946,0
+IBIO.US,D,20220509,000000,137.75,142.5,125,135,4539.216,0
+IBIO.US,D,20220510,000000,131.8,138.575,127,135.05,3095.534,0
+IBIO.US,D,20220511,000000,135,135.45,121.05,122.55,5215.164000000001,0
+IBIO.US,D,20220512,000000,125,134.95,122.6,134.95,3721.8,0
+IBIO.US,D,20220513,000000,127.45,139.95,124.45,125.5,6912.442,0
+IBIO.US,D,20220516,000000,122.55,129,122.05,122.8,85.87,0
+IBIO.US,D,20220517,000000,111.5,127,111.5,124.5,4702.150000000001,0
+IBIO.US,D,20220518,000000,121,128.85,113.65,115.1,4399.244000000001,0
+IBIO.US,D,20220519,000000,113.35,124.65,113.35,116.5,3666.334,0
+IBIO.US,D,20220520,000000,120,144.8,118.5,140,17411.78,0
+IBIO.US,D,20220523,000000,147.8,147.8,126.05,132.25,7680.506,0
+IBIO.US,D,20220524,000000,128.3,129.35,117.5,120.05,5315.962,0
+IBIO.US,D,20220525,000000,120.5,121,118.5,120.05,2609.552,0
+IBIO.US,D,20220526,000000,119.55,134.65,117,121.6,8761.992,0
+IBIO.US,D,20220527,000000,120.55,129.4,119.4,127.5,4606.830000000001,0
+IBIO.US,D,20220531,000000,130,133.9,120.5,120.5,3595.074,0
+IBIO.US,D,20220601,000000,121,129.4,113.3,113.3,7593.344000000001,0
+IBIO.US,D,20220602,000000,119.25,119.25,110.5,115.35,7518.82,0
+IBIO.US,D,20220603,000000,116.4,131,113.5,130,10807.202000000001,0
+IBIO.US,D,20220606,000000,130,133.8,120.05,121.25,4620.086,0
+IBIO.US,D,20220607,000000,121.5,138.75,120.05,131.9,12423.464,0
+IBIO.US,D,20220608,000000,130.55,143.75,130.55,143.75,3362.402,0
+IBIO.US,D,20220609,000000,143.75,169.5,135.35,155.3,15888.154000000002,0
+IBIO.US,D,20220610,000000,150.25,152.45,135.3,137.6,4963.892,0
+IBIO.US,D,20220613,000000,130.5,139.65,130.5,134.6,3836.4900000000002,0
+IBIO.US,D,20220614,000000,130,140,127.5,128.75,2920.0280000000002,0
+IBIO.US,D,20220615,000000,130.7,145.1,126.75,145.1,6255.656,0
+IBIO.US,D,20220616,000000,137.5,143,130.25,143,3688.038,0
+IBIO.US,D,20220617,000000,135.45,152.5,131.2,152.5,4491.4580000000005,0
+IBIO.US,D,20220621,000000,148.85,151.65,135.5,151.65,5585.290000000001,0
+IBIO.US,D,20220622,000000,146.5,168.2,140,168.2,7278.264,0
+IBIO.US,D,20220623,000000,167.45,168,150.3,155.95,5814.722000000001,0
+IBIO.US,D,20220624,000000,155.5,163.35,155.5,156,51457.718,0
+IBIO.US,D,20220627,000000,157.55,158.1,142.5,145,4734.41,0
+IBIO.US,D,20220628,000000,150.15,152.5,140.8,140.8,3058.5380000000005,0
+IBIO.US,D,20220629,000000,141.15,144.6,132.5,138.95,4302.530000000001,0
+IBIO.US,D,20220630,000000,134.6,143.95,130,132,2927.7180000000003,0
+IBIO.US,D,20220701,000000,131.95,136.95,128.5,130,4397.166,0
+IBIO.US,D,20220705,000000,129.65,133.3,123.5,124,4187.822,0
+IBIO.US,D,20220706,000000,131.3,146.95,125.25,130.2,7668.524000000001,0
+IBIO.US,D,20220707,000000,138,145,131.2,136,4052.2160000000003,0
+IBIO.US,D,20220708,000000,136.1,145,133,143.65,3027.032,0
+IBIO.US,D,20220711,000000,130.5,139.95,130.5,131.85,2688.114,0
+IBIO.US,D,20220712,000000,131.05,136.85,126,129.4,1979.6000000000001,0
+IBIO.US,D,20220713,000000,129.7,130,125,125.6,1645.11,0
+IBIO.US,D,20220714,000000,127.5,127.55,119.7,124.05,2382.86,0
+IBIO.US,D,20220715,000000,124.4,127.5,120,120.15,2149.5400000000004,0
+IBIO.US,D,20220718,000000,122.95,126.45,120.5,121,3095.7720000000004,0
+IBIO.US,D,20220719,000000,123.15,134.35,121.5,127.5,3321.0260000000003,0
+IBIO.US,D,20220720,000000,130,132.55,127.25,129.4,2770.016,0
+IBIO.US,D,20220721,000000,130,133.45,125,128.45,2086.934,0
+IBIO.US,D,20220722,000000,128.5,130.75,121.25,121.25,2553.746,0
+IBIO.US,D,20220725,000000,124.9,141.9,120,123,6063.318,0
+IBIO.US,D,20220726,000000,127.1,127.1,117.55,117.75,3281.7720000000004,0
+IBIO.US,D,20220727,000000,123.05,124.25,117.2,119.3,3191.53,0
+IBIO.US,D,20220728,000000,124.05,124.05,116.3,118.8,3020.684,0
+IBIO.US,D,20220729,000000,111,119.2,110,114.25,5819.41,0
+IBIO.US,D,20220801,000000,112.75,131.2,112.5,116.1,3044.9900000000002,0
+IBIO.US,D,20220802,000000,115.75,123,114.5,117.85,3200.228,0
+IBIO.US,D,20220803,000000,122.7,125,122,124,2611.918,0
+IBIO.US,D,20220804,000000,125.8,134.25,122.5,131.25,4696.728,0
+IBIO.US,D,20220805,000000,133.4,141,125.05,137.9,4571.954000000001,0
+IBIO.US,D,20220808,000000,147.5,147.75,134.5,135,3307.52,0
+IBIO.US,D,20220809,000000,133.5,134.85,122.5,122.5,3303.3500000000004,0
+IBIO.US,D,20220810,000000,125,133,125,132.3,3240.396,0
+IBIO.US,D,20220811,000000,135,140,134.95,139.75,3182.962,0
+IBIO.US,D,20220812,000000,137.9,142.5,135.05,140,3443.7000000000003,0
+IBIO.US,D,20220815,000000,140,143.5,140,142.55,2511.934,0
+IBIO.US,D,20220816,000000,145.45,150,137.5,137.5,3533.6180000000004,0
+IBIO.US,D,20220817,000000,140.1,144.899,136,140.55,2892.592,0
+IBIO.US,D,20220818,000000,143.3,143.5,136,137.5,1553.468,0
+IBIO.US,D,20220819,000000,140,142.25,127.5,129.95,1713.834,0
+IBIO.US,D,20220822,000000,131.05,134.9,128.25,131.5,2098.0400000000004,0
+IBIO.US,D,20220823,000000,131.5,143.05,129.5,142.5,3297.174,0
+IBIO.US,D,20220824,000000,143.1,150,140.05,149.6,2794.1560000000004,0
+IBIO.US,D,20220825,000000,148.55,159.75,145.05,159.75,2851.358,0
+IBIO.US,D,20220826,000000,160,162.5,145.05,147.95,1931.7380000000003,0
+IBIO.US,D,20220829,000000,132.5,150,132.5,141.2,1376.306,0
+IBIO.US,D,20220830,000000,143.45,149.5,140,140.95,970.7840000000001,0
+IBIO.US,D,20220831,000000,137,144.4,135,138.65,1367.7440000000001,0
+IBIO.US,D,20220901,000000,141,144.6,135.5,140,1624.794,0
+IBIO.US,D,20220902,000000,145,145,139.95,142.5,717.3340000000001,0
+IBIO.US,D,20220906,000000,139.35,139.95,127.7,132.45,889.514,0
+IBIO.US,D,20220907,000000,140,140,130,135.5,580.4540000000001,0
+IBIO.US,D,20220908,000000,137.5,139.95,134.1,137,806.694,0
+IBIO.US,D,20220909,000000,137.5,145,135,141.6,1196.6680000000001,0
+IBIO.US,D,20220912,000000,159.5,159.5,135.5,135.5,3548.3160000000007,0
+IBIO.US,D,20220913,000000,150,159.4,145.3,154,4000.834,0
+IBIO.US,D,20220914,000000,152.5,158.85,145,145.05,1326.652,0
+IBIO.US,D,20220915,000000,145,159.1,142.5,153.5,1754.562,0
+IBIO.US,D,20220916,000000,155,330.2,140,230,22756.274,0
+IBIO.US,D,20220919,000000,197,220,175.5,190,7719.4220000000005,0
+IBIO.US,D,20220920,000000,195,196.3,165.3,170,3036.03,0
+IBIO.US,D,20220921,000000,190,213.75,175.25,190.7,10282.398000000001,0
+IBIO.US,D,20220922,000000,180,185,163,185,3275.054,0
+IBIO.US,D,20220923,000000,178.95,178.95,157.95,172.2,2682.512,0
+IBIO.US,D,20220926,000000,172,172,160.1,160.15,1320.228,0
+IBIO.US,D,20220927,000000,157.5,174.95,150.3,158,9896.958,0
+IBIO.US,D,20220928,000000,101.5,117.75,100,107,17310.920000000002,0
+IBIO.US,D,20220929,000000,108.6,108.6,90.6,91.1,11529.094000000001,0
+IBIO.US,D,20220930,000000,86.3,94.8,82.55,85.15,7139.078,0
+IBIO.US,D,20221003,000000,87.4,87.45,76.5,82.85,8908.096000000001,0
+IBIO.US,D,20221004,000000,81,90,80.55,88.35,5504.954000000001,0
+IBIO.US,D,20221005,000000,89.5,90.5,84.2,85,3500.17,0
+IBIO.US,D,20221006,000000,84.95,85.25,76.5,78.5,6130.688,0
+IBIO.US,D,20221007,000000,78.3,79,70,71.55,6762.138000000001,0
+IBIO.US,D,20221010,000000,68.8,73.2,60.3,60.7,16887.75,0
+IBIO.US,D,20221011,000000,60,60,45.4,49.4,16350.550000000001,0
+IBIO.US,D,20221012,000000,50.8,52.8,47,48.6,9844.5,0
+IBIO.US,D,20221013,000000,50,50,44.2,47.2,12789.25,0
+IBIO.US,D,20221014,000000,47.2,51,42.8,44.2,12491.800000000001,0
+IBIO.US,D,20221017,000000,43.4,47,41.602,47,9716.15,0
+IBIO.US,D,20221018,000000,47.6,50,45.2,46.2,29816.100000000002,0
+IBIO.US,D,20221019,000000,46,46.248,41.2,42.6,13571.150000000001,0
+IBIO.US,D,20221020,000000,41.8,46.8,41,41.2,11171.45,0
+IBIO.US,D,20221021,000000,41,43.2,40.6,41.8,7003.05,0
+IBIO.US,D,20221024,000000,42.2,42.986,40.2,40.4,6522.05,0
+IBIO.US,D,20221025,000000,40.2,47.8,40.2,42.4,22372.65,0
+IBIO.US,D,20221026,000000,42.2,43.4,41.6,42.8,6068.700000000001,0
+IBIO.US,D,20221027,000000,42,42.4,40.6,40.6,7377.75,0
+IBIO.US,D,20221028,000000,40.8,43,40.4,42,5341.5,0
+IBIO.US,D,20221031,000000,42,44.8,41.4,43.8,12828.85,0
+IBIO.US,D,20221101,000000,43.6,44.798,41.2,41.2,5697.150000000001,0
+IBIO.US,D,20221102,000000,41.6,42.8,40.51,41.2,2488.5,0
+IBIO.US,D,20221103,000000,40.6,41.4,36.8,37.2,13686.150000000001,0
+IBIO.US,D,20221104,000000,37.4,38.2,35.346,35.6,3963.9500000000003,0
+IBIO.US,D,20221107,000000,35.6,35.6,32.8,33.2,6016.200000000001,0
+IBIO.US,D,20221108,000000,33.4,33.4,30,30.8,10063,0
+IBIO.US,D,20221109,000000,30.2,30.62,29.2,29.6,4748.05,0
+IBIO.US,D,20221110,000000,30.4,32.8,29.2,32.8,10610.150000000001,0
+IBIO.US,D,20221111,000000,33,35,32,35,4809.05,0
+IBIO.US,D,20221114,000000,32.4,35.598,32.4,34,4169.95,0
+IBIO.US,D,20221115,000000,34.8,36.8,34.2,35,6390.05,0
+IBIO.US,D,20221116,000000,37.6,37.6,34.8,34.8,1930.95,0
+IBIO.US,D,20221117,000000,34.6,35.8,33.4,34.2,3401.3500000000004,0
+IBIO.US,D,20221118,000000,33.2,34.4,32,32,2499.7000000000003,0
+IBIO.US,D,20221121,000000,32,33,30.62,32.6,3833.4,0
+IBIO.US,D,20221122,000000,32.4,33,30.8,30.8,1368.3500000000001,0
+IBIO.US,D,20221123,000000,30.8,32.876,30.8,31.6,2124.2000000000003,0
+IBIO.US,D,20221125,000000,31.4,33.2,31,32.6,1273.65,0
+IBIO.US,D,20221128,000000,31.8,32,29.8,29.8,1690,0
+IBIO.US,D,20221129,000000,30.6,31.042,30,30.4,1532.25,0
+IBIO.US,D,20221130,000000,29.8,31.38,29.6,30.8,2107.2000000000003,0
+IBIO.US,D,20221201,000000,31.8,33,31.09,32,3089.4500000000003,0
+IBIO.US,D,20221202,000000,31.4,35.2,30.602,34,4814.8,0
+IBIO.US,D,20221205,000000,35.8,35.8,33.2,33.6,2637.75,0
+IBIO.US,D,20221206,000000,33.4,34.2,31.6,32,16295.300000000001,0
+IBIO.US,D,20221207,000000,16.548,17.2,13.4,13.48,151888.65,0
+IBIO.US,D,20221208,000000,13.6,14.202,11.554,12.4,85218.5,0
+IBIO.US,D,20221209,000000,12.444,13.2,12.04,12.32,28756.550000000003,0
+IBIO.US,D,20221212,000000,12.33,13,11.2,11.438,37020.4,0
+IBIO.US,D,20221213,000000,11.9,12.6,11.2,11.8,17739.75,0
+IBIO.US,D,20221214,000000,12.3,12.3,11,11,14604.85,0
+IBIO.US,D,20221215,000000,11,11.576,7.2,9.044,139769,0
+IBIO.US,D,20221216,000000,9,9.444,7.6,7.768,43398.350000000006,0
+IBIO.US,D,20221219,000000,8.286,8.39,7.8,7.922,11544.25,0
+IBIO.US,D,20221220,000000,8,12,7.8,8.63,105516.20000000001,0
+IBIO.US,D,20221221,000000,8.24,9.478,8.202,9.02,17759.55,0
+IBIO.US,D,20221222,000000,8.76,9.048,8.402,8.514,11672.5,0
+IBIO.US,D,20221223,000000,8.618,8.96,8,8.598,9568.5,0
+IBIO.US,D,20221227,000000,9.24,9.24,8,8.698,11600.75,0
+IBIO.US,D,20221228,000000,8.766,9.1,8.2,8.826,12925.400000000001,0
+IBIO.US,D,20221229,000000,8.726,8.99798,8.4,8.98,11690.75,0
+IBIO.US,D,20221230,000000,9.1,9.1,8.2,8.888,14651.900000000001,0
+IBIO.US,D,20230103,000000,9.226,13.8,9.2,13.2,85391.15000000001,0
+IBIO.US,D,20230104,000000,12.008,13.21,10.812,12.662,145834.45,0
+IBIO.US,D,20230105,000000,12.2,12.5343,11,12,62374.75,0
+IBIO.US,D,20230106,000000,11.6,11.6,10.6,10.8,30465.050000000003,0
+IBIO.US,D,20230109,000000,10.6,11.998,10.504,11.2,29661.25,0
+IBIO.US,D,20230110,000000,10.914,13.18,10.914,12.4,40398,0
+IBIO.US,D,20230111,000000,13.2,15.4,12.2,14.76,99592.15000000001,0
+IBIO.US,D,20230112,000000,15.024,15.024,13.22,14.8,42378.350000000006,0
+IBIO.US,D,20230113,000000,14.216,18,14.202,17.004,96411.75,0
+IBIO.US,D,20230117,000000,17.2,17.6,14.022,14.62,52718.850000000006,0
+IBIO.US,D,20230118,000000,14.82,15.652,13.502,13.84,24128.65,0
+IBIO.US,D,20230119,000000,14,14.398,13.4,14,14283.900000000001,0
+IBIO.US,D,20230120,000000,14.2,14.698,13.6,14,14497.5,0
+IBIO.US,D,20230123,000000,14.262,15.6,14.08,15.054,15933.150000000001,0
+IBIO.US,D,20230124,000000,15.6,15.6,14.602,14.8,13076.2,0
+IBIO.US,D,20230125,000000,15.164,15.164,13.8,14.234,13337.550000000001,0
+IBIO.US,D,20230126,000000,14.234,14.8,13.8,14.4,12068.650000000001,0
+IBIO.US,D,20230127,000000,14.8,14.8,14,14.798,9407.050000000001,0
+IBIO.US,D,20230130,000000,15.3,15.3,14.2,14.56,6899.05,0
+IBIO.US,D,20230131,000000,14.8,14.8,14.2,14.6,4879.85,0
+IBIO.US,D,20230201,000000,14.8,14.8,14,14.03,7833.05,0
+IBIO.US,D,20230202,000000,14.2,15.18,14.2,15.012,9249.15,0
+IBIO.US,D,20230203,000000,14.698,16.15,14.444,15.4,15204.800000000001,0
+IBIO.US,D,20230206,000000,16.6,25,16.504,18.452,294895.55,0
+IBIO.US,D,20230207,000000,19.09,29.8,17.612,27.4,428034.25,0
+IBIO.US,D,20230208,000000,25.2,30.6,22.402,23.4,194584.35,0
+IBIO.US,D,20230209,000000,24,29,20.4,21.2,95055.15000000001,0
+IBIO.US,D,20230210,000000,19.8,20.56,17.4,17.48,58214.15,0
+IBIO.US,D,20230213,000000,18,20.6,17.8,18.966,48082.5,0
+IBIO.US,D,20230214,000000,18.6,19.396,16.82,17.602,34423.85,0
+IBIO.US,D,20230215,000000,17.11,17.99,16.6,17.022,20661.2,0
+IBIO.US,D,20230216,000000,16.902,17.904,15,15.004,227671.5,0
+IBIO.US,D,20230217,000000,32.6,39.8,26.6,29.6,4017286.5,0
+IBIO.US,D,20230221,000000,30.4,40.8,29.4,33.2,1885353.9000000001,0
+IBIO.US,D,20230222,000000,29.8,36.2,29.4,30,286501.4,0
+IBIO.US,D,20230223,000000,31.2,32.2,22.2,22.8,189795.85,0
+IBIO.US,D,20230224,000000,23.4,28,21.6,24,163630.35,0
+IBIO.US,D,20230227,000000,24.2,26.2,23.7,25,98213.85,0
+IBIO.US,D,20230228,000000,24.2,27.4,24.2,25.6,60538.3,0
+IBIO.US,D,20230301,000000,26,31,25.602,28.2,99212.5,0
+IBIO.US,D,20230302,000000,28,33.8,27,31.6,118430.25,0
+IBIO.US,D,20230303,000000,34.6,36.6,31.8,32.2,97293.55,0
+IBIO.US,D,20230306,000000,31.6,34.598,30.2,33,49798.3,0
+IBIO.US,D,20230307,000000,33,42,32.2,40.4,160601.95,0
+IBIO.US,D,20230308,000000,42,48.6,37.036,39.2,235567.30000000002,0
+IBIO.US,D,20230309,000000,38.2,39.198,30.6,33,69307.25,0
+IBIO.US,D,20230310,000000,34,38.2,33.2,37.6,70278.6,0
+IBIO.US,D,20230313,000000,36.4,40.4,34.2,37,50220.3,0
+IBIO.US,D,20230314,000000,37,38.4,33,34.6,41214.600000000006,0
+IBIO.US,D,20230315,000000,34.2,36.8,33.102,36.8,20426.65,0
+IBIO.US,D,20230316,000000,36.2,43.4,36.2,40.6,57647.350000000006,0
+IBIO.US,D,20230317,000000,40.2,41.8,37.6,38.8,49600.3,0
+IBIO.US,D,20230320,000000,38.6,50,38.002,46.8,103214.75,0
+IBIO.US,D,20230321,000000,48.4,52,46.2,49.2,83128.05,0
+IBIO.US,D,20230322,000000,48.2,49.56,40.8,41,63629.850000000006,0
+IBIO.US,D,20230323,000000,42,44.4,40.8,41,41422.850000000006,0
+IBIO.US,D,20230324,000000,41,45.2,39,42,38997.55,0
+IBIO.US,D,20230327,000000,42.8,49,42.8,48.6,58202.5,0
+IBIO.US,D,20230328,000000,48.4,49.8,44.2,46.6,31918.800000000003,0
+IBIO.US,D,20230329,000000,47.2,49,43.6,44.8,34586.3,0
+IBIO.US,D,20230330,000000,46.2,47.4,41.2,42,45464.25,0
+IBIO.US,D,20230331,000000,42.2,43.9,41.002,41.6,49000.8,0
+IBIO.US,D,20230403,000000,42.2,42.2,31.4,34,82939.20000000001,0
+IBIO.US,D,20230404,000000,35.8,35.8,28.8,29.8,115920.55,0
+IBIO.US,D,20230405,000000,29,29.574,23.8,24.4,87645.85,0
+IBIO.US,D,20230406,000000,24,25.4,23.4,24.6,38042.05,0
+IBIO.US,D,20230410,000000,24.8,24.8,22,23,31900.9,0
+IBIO.US,D,20230411,000000,22.4,23.6,22.2,22.8,20226.350000000002,0
+IBIO.US,D,20230412,000000,22.4,24.2,20.9,21,35797.1,0
+IBIO.US,D,20230413,000000,20.8,22.8,20.6,21.8,31106.800000000003,0
+IBIO.US,D,20230414,000000,21.4,21.8,20.6,21.2,16025.300000000001,0
+IBIO.US,D,20230417,000000,21.2,21.6,20.2,20.4,19448.5,0
+IBIO.US,D,20230418,000000,20.4,22,20.4,21.6,22098.65,0
+IBIO.US,D,20230419,000000,21.2,28.2,20.8,26,95399.15000000001,0
+IBIO.US,D,20230420,000000,26,26.34,22.406,25.6,30828.5,0
+IBIO.US,D,20230421,000000,25.6,27.8,25.2,26,28400.25,0
+IBIO.US,D,20230424,000000,25.8,26.2,23,23.6,17145.3,0
+IBIO.US,D,20230425,000000,24,24.4,23.4,23.8,7935.1,0
+IBIO.US,D,20230426,000000,23.6,23.6,21,21.8,19105.3,0
+IBIO.US,D,20230427,000000,21.6,22.6,21.6,21.6,5768.1,0
+IBIO.US,D,20230428,000000,21.6,21.8,21,21.6,12252.400000000001,0
+IBIO.US,D,20230501,000000,21.2,22,21.2,21.8,12508.45,0
+IBIO.US,D,20230502,000000,22.8,22.8,21,22,9738.35,0
+IBIO.US,D,20230503,000000,22.2,22.6,21.4,21.8,5336,0
+IBIO.US,D,20230504,000000,21.4,22.2,21.2,21.2,6010.25,0
+IBIO.US,D,20230505,000000,21,22,21,21.8,5447.1,0
+IBIO.US,D,20230508,000000,21.4,22.2,21.4,21.6,5409.25,0
+IBIO.US,D,20230509,000000,21.4,22,21.2,21.8,7457.85,0
+IBIO.US,D,20230510,000000,21.6,21.8,21.2,21.2,5690.8,0
+IBIO.US,D,20230511,000000,21.2,21.4,20,20.2,13473.75,0
+IBIO.US,D,20230512,000000,20.2,20.798,20,20.2,5875.8,0
+IBIO.US,D,20230515,000000,20,20.2,18,18.834,21246.95,0
+IBIO.US,D,20230516,000000,18.988,19,18.4,18.6,4481.55,0
+IBIO.US,D,20230517,000000,18.474,19.348,18.474,19.25,3943.5,0
+IBIO.US,D,20230518,000000,19.32,19.32,18.514,18.98,6532.450000000001,0
+IBIO.US,D,20230519,000000,19,19.332,18.522,18.944,3661.5,0
+IBIO.US,D,20230522,000000,19,19.2,18.4,18.544,6719.55,0
+IBIO.US,D,20230523,000000,18.8,19,18.0339,18.206,9183.45,0
+IBIO.US,D,20230524,000000,18.356,18.356,16.704,17.12,13658.7,0
+IBIO.US,D,20230525,000000,16.6,17,15.8,15.8,11529.400000000001,0
+IBIO.US,D,20230526,000000,15.602,15.86,14.8,15.04,11669.25,0
+IBIO.US,D,20230530,000000,15.36,15.36,13.602,14.6,26567.600000000002,0
+IBIO.US,D,20230531,000000,14.8,14.8,13.9,14,9170.550000000001,0
+IBIO.US,D,20230601,000000,14,15.096,13.8,14.6,10060.25,0
+IBIO.US,D,20230602,000000,15,15,14.6,14.96,11318.300000000001,0
+IBIO.US,D,20230605,000000,15.38,15.38,14.8,15.012,9238.95,0
+IBIO.US,D,20230606,000000,15.2,16.84,14.72,16.4,24543.9,0
+IBIO.US,D,20230607,000000,16.6,16.642,15.438,15.562,13309.45,0
+IBIO.US,D,20230608,000000,15.87,15.994,15.02,15.2,6836.950000000001,0
+IBIO.US,D,20230609,000000,15.4,15.46,14.8,15.02,10623,0
+IBIO.US,D,20230612,000000,15.272,15.388,14.236,14.57,175915.95,0
+IBIO.US,D,20230613,000000,17,17.6,14.614,15.03,249116.45,0
+IBIO.US,D,20230614,000000,14.6,14.83,13.8,13.8,82011.70000000001,0
+IBIO.US,D,20230615,000000,14.004,14.8,13.6,14.054,58756.8,0
+IBIO.US,D,20230616,000000,14.4,14.78,13.81,14,42573.9,0
+IBIO.US,D,20230620,000000,14.116,14.34,13.624,13.7,17394.3,0
+IBIO.US,D,20230621,000000,13.8,14.116,13.4,13.44,18216.3,0
+IBIO.US,D,20230622,000000,13.544,13.8,12.8,13,22724.15,0
+IBIO.US,D,20230623,000000,12.8,13.998,12.73,13.4,24037.850000000002,0
+IBIO.US,D,20230626,000000,13.658,14,13.2,13.598,17333.75,0
+IBIO.US,D,20230627,000000,13.424,13.772,12.2,12.594,28553.300000000003,0
+IBIO.US,D,20230628,000000,12.298,12.446,11.6,11.8,25483.4,0
+IBIO.US,D,20230629,000000,12,12.398,11.6,12.012,17461.7,0
+IBIO.US,D,20230630,000000,12,12.4,11.552,12.2,22586.800000000003,0
+IBIO.US,D,20230703,000000,12.168,12.56,11.8,12.1,6904.700000000001,0
+IBIO.US,D,20230705,000000,12.462,12.462,11.802,12.19,13604.150000000001,0
+IBIO.US,D,20230706,000000,12,12.072,11.6,11.802,12585.45,0
+IBIO.US,D,20230707,000000,12,12.4,11.8,12.2,10258.6,0
+IBIO.US,D,20230710,000000,12.48,12.48,11.94,11.98,14262.95,0
+IBIO.US,D,20230711,000000,12,12.26,11.632,11.85,19421.5,0
+IBIO.US,D,20230712,000000,11.93,12.068,11.695,11.87,24079.75,0
+IBIO.US,D,20230713,000000,11.974,12,11.62,11.806,7004.450000000001,0
+IBIO.US,D,20230714,000000,11.62,11.98,11,11.22,27461.800000000003,0
+IBIO.US,D,20230717,000000,11.12,11.6,11.05,11.2,10927.900000000001,0
+IBIO.US,D,20230718,000000,11.56,11.56,10.32,11.4,44055.25,0
+IBIO.US,D,20230719,000000,11,11.396,10.7639,11.004,13823,0
+IBIO.US,D,20230720,000000,11.2,11.2,11,11.16,9257.9,0
+IBIO.US,D,20230721,000000,11.36,11.36,10.5,11,12258.400000000001,0
+IBIO.US,D,20230724,000000,11,11.158,10.6,11,11688.650000000001,0
+IBIO.US,D,20230725,000000,10.602,10.922,10.378,10.378,9760.800000000001,0
+IBIO.US,D,20230726,000000,10.464,10.6,10.2,10.4,14526.300000000001,0
+IBIO.US,D,20230727,000000,10.52,10.52,10,10.1,10546.550000000001,0
+IBIO.US,D,20230728,000000,10.1,10.3,10,10.134,11191.85,0
+IBIO.US,D,20230731,000000,10.2,10.44,10.02,10.064,20293.25,0
+IBIO.US,D,20230801,000000,10.04,10.452,10.02,10.42,17167.05,0
+IBIO.US,D,20230802,000000,10.42,10.44,9.72,10.026,20138.2,0
+IBIO.US,D,20230803,000000,10.02,10.2,9.8,9.9,10455.6,0
+IBIO.US,D,20230804,000000,10.092,15.988,10,13.46,334073.80000000005,0
+IBIO.US,D,20230807,000000,12.764,13.198,10.62,11.16,64830.15,0
+IBIO.US,D,20230808,000000,10.492,10.998,10,10.01,36460.6,0
+IBIO.US,D,20230809,000000,10.18,10.698,8.866,9.74,29498.4,0
+IBIO.US,D,20230810,000000,9.42,10.378,9,9.2,20227.100000000002,0
+IBIO.US,D,20230811,000000,9.196,9.242,8.20202,8.882,15131.550000000001,0
+IBIO.US,D,20230814,000000,8.898,9.5,8.8,8.998,64695.600000000006,0
+IBIO.US,D,20230815,000000,8.694,8.98,8.2,8.41,25288.600000000002,0
+IBIO.US,D,20230816,000000,8.58,8.58,8,8.196,29191.75,0
+IBIO.US,D,20230817,000000,8.14,8.8,8,8.62,21246.25,0
+IBIO.US,D,20230818,000000,8.7,8.7,7.844,8,24906.4,0
+IBIO.US,D,20230821,000000,8.366,8.366,7.348,7.556,33624.1,0
+IBIO.US,D,20230822,000000,7.56,7.79998,6.8,7.14,62459.200000000004,0
+IBIO.US,D,20230823,000000,7.8,7.8,6.802,6.918,35979.35,0
+IBIO.US,D,20230824,000000,7.012,7.012,6,6.424,44629.15,0
+IBIO.US,D,20230825,000000,6.722,6.8,6.292,6.702,30723.4,0
+IBIO.US,D,20230828,000000,6.74,6.908,6.02,6.4,19289.2,0
+IBIO.US,D,20230829,000000,6.4,6.6,6.03,6.4,24097.9,0
+IBIO.US,D,20230830,000000,6.208,6.6,6.1,6.198,32670.95,0
+IBIO.US,D,20230831,000000,6.1,6.322,5.70218,6.04,64493.65,0
+IBIO.US,D,20230901,000000,6.096,6.198,5.7,5.84,32128.7,0
+IBIO.US,D,20230905,000000,6,6,5.4,5.698,29496.100000000002,0
+IBIO.US,D,20230906,000000,5.56,5.616,5.24,5.456,28246.800000000003,0
+IBIO.US,D,20230907,000000,5.51,6,5.28,5.8,56581.4,0
+IBIO.US,D,20230908,000000,5.94,5.94,5.4,5.8,26234.300000000003,0
+IBIO.US,D,20230911,000000,5.8,5.828,5.54,5.6,8184.55,0
+IBIO.US,D,20230912,000000,5.67,6.7,5.6,6.4,48711.15,0
+IBIO.US,D,20230913,000000,6.48,7.98,6.24,7.928,74757.35,0
+IBIO.US,D,20230914,000000,8,8.568,6.658,7.088,55036.200000000004,0
+IBIO.US,D,20230915,000000,6.91,7.16,6.5,6.768,16127.35,0
+IBIO.US,D,20230918,000000,7,7.102,6.5,6.798,13921.25,0
+IBIO.US,D,20230919,000000,6.594,6.796,6,6.55,11486.300000000001,0
+IBIO.US,D,20230920,000000,6.554,6.8,6.37,6.628,8987.9,0
+IBIO.US,D,20230921,000000,6.4,6.856,6.11962,6.52,68583.65000000001,0
+IBIO.US,D,20230922,000000,6.51,6.78,6.08,6.2,19153.2,0
+IBIO.US,D,20230925,000000,6.202,6.408,5.832,5.95,20969.350000000002,0
+IBIO.US,D,20230926,000000,6.086,6.382,5.84,5.954,13755.650000000001,0
+IBIO.US,D,20230927,000000,6.1,6.1,5.84602,5.88,6391.55,0
+IBIO.US,D,20230928,000000,5.8,6.00198,5.7,5.818,10934,0
+IBIO.US,D,20230929,000000,6,6.2,6,6.07,8265.050000000001,0
+IBIO.US,D,20231002,000000,6.16,6.924,6.002,6.16,10900.1,0
+IBIO.US,D,20231003,000000,6.02,6.22,6.006,6.048,9830.7,0
+IBIO.US,D,20231004,000000,6.18,6.18,5.3,5.58,24942.5,0
+IBIO.US,D,20231005,000000,5.588,5.76,5.502,5.57,6920.55,0
+IBIO.US,D,20231006,000000,5.788,5.788,5.306,5.476,7586.3,0
+IBIO.US,D,20231009,000000,5.476,5.762,5.35,5.6,13321.2,0
+IBIO.US,D,20231010,000000,5.512,6.5,5.45202,6,30139.100000000002,0
+IBIO.US,D,20231011,000000,5.964,7.088,5.964,6.608,75684.35,0
+IBIO.US,D,20231012,000000,6.82,7.834,6.6,7.02,75439.40000000001,0
+IBIO.US,D,20231013,000000,7.04,7.7,6.778,7.212,37302.65,0
+IBIO.US,D,20231016,000000,7.5,7.5,6.822,6.92,12960.800000000001,0
+IBIO.US,D,20231017,000000,6.25,6.85,6.2,6.34,29132.050000000003,0
+IBIO.US,D,20231018,000000,6.398,7.2,6.212,6.88,24044.4,0
+IBIO.US,D,20231019,000000,7.2,7.2,6.7,6.736,17639.7,0
+IBIO.US,D,20231020,000000,6.36,6.68,5.902,6.1,16388.600000000002,0
+IBIO.US,D,20231023,000000,6.08,6.1,5.91,6.026,5471.35,0
+IBIO.US,D,20231024,000000,5.98,6.098,5.6,5.74,9238.75,0
+IBIO.US,D,20231025,000000,5.986,6.042,5.614,5.728,3200.3,0
+IBIO.US,D,20231026,000000,5.994,5.994,5.6,5.846,2644.25,0
+IBIO.US,D,20231027,000000,5.64,5.912,5.62202,5.81,6505.3,0
+IBIO.US,D,20231030,000000,5.52,5.52,5,5.1,32091.25,0
+IBIO.US,D,20231031,000000,5.454,5.454,5.01,5.256,13529.300000000001,0
+IBIO.US,D,20231101,000000,5.4,5.5198,5.022,5.324,20414.300000000003,0
+IBIO.US,D,20231102,000000,5.298,5.4,5.2,5.35,8705.9,0
+IBIO.US,D,20231103,000000,5.4,5.85,5.4,5.706,15249,0
+IBIO.US,D,20231106,000000,6,6.468,5.602,6.08,24804.300000000003,0
+IBIO.US,D,20231107,000000,6.24,6.264,6.04,6.06,6204.55,0
+IBIO.US,D,20231108,000000,6.122,6.122,5.6,5.7,12061.300000000001,0
+IBIO.US,D,20231109,000000,5.64,5.798,5.024,5.602,19310,0
+IBIO.US,D,20231110,000000,5.854,5.854,5.40172,5.532,11284.45,0
+IBIO.US,D,20231113,000000,5.588,5.798,5.442,5.764,4476,0
+IBIO.US,D,20231114,000000,5.6,5.9,5.302,5.626,14773.7,0
+IBIO.US,D,20231115,000000,5.598,5.67,5.418,5.6,22953.4,0
+IBIO.US,D,20231116,000000,5.42,5.6,5.022,5.354,33103.5,0
+IBIO.US,D,20231117,000000,5.54,5.56,5.2,5.204,20462.9,0
+IBIO.US,D,20231120,000000,5.248,5.4,5.12,5.2,9058.300000000001,0
+IBIO.US,D,20231121,000000,5.12,5.4,5.12,5.332,8861.85,0
+IBIO.US,D,20231122,000000,5.394,5.628,5.2,5.3,11138.400000000001,0
+IBIO.US,D,20231124,000000,5.604,5.604,5.342,5.596,5067.85,0
+IBIO.US,D,20231127,000000,5.6,6.122,5.596,5.8,17134.600000000002,0
+IBIO.US,D,20231128,000000,5.2,5.24,4,4,102798.75,0
+IBIO.US,D,20231129,000000,3.75,4.4899,3.5,3.91,150614,0
+IBIO.US,D,20231130,000000,3.52,3.7799,3.2501,3.27,101535,0
+IBIO.US,D,20231201,000000,2.8,3.1334,2.8,3,206828,0
+IBIO.US,D,20231204,000000,3.15,3.3,2.626,2.7,570443,0
+IBIO.US,D,20231205,000000,1.57,1.64,1.3,1.35,3108331,0
+IBIO.US,D,20231206,000000,1.4,1.6,1.3,1.54,1057119,0
+IBIO.US,D,20231207,000000,1.56,1.58,1.4,1.46,534878,0
+IBIO.US,D,20231208,000000,1.46,1.46,1.3,1.3593,362704,0
+IBIO.US,D,20231211,000000,1.34,1.36,1.16,1.23,417907,0
+IBIO.US,D,20231212,000000,1.24,1.2508,1.16,1.1718,317218,0
+IBIO.US,D,20231213,000000,1.17,1.2399,1.16,1.21,148482,0
+IBIO.US,D,20231214,000000,1.22,1.29,1.2,1.27,202774,0
+IBIO.US,D,20231215,000000,1.29,1.33,1.28,1.29,137299,0
+IBIO.US,D,20231218,000000,1.33,1.35,1.28,1.32,107887,0
+IBIO.US,D,20231219,000000,1.31,1.44,1.31,1.43,320522,0
+IBIO.US,D,20231220,000000,1.43,1.47,1.365,1.39,190528,0
+IBIO.US,D,20231221,000000,1.38,1.43,1.35,1.37,105378,0
+IBIO.US,D,20231222,000000,1.38,1.4,1.3513,1.39,48403,0
+IBIO.US,D,20231226,000000,1.39,1.41,1.38,1.41,115879,0
+IBIO.US,D,20231227,000000,1.42,1.4295,1.3798,1.42,100609,0
+IBIO.US,D,20231228,000000,1.37,1.54,1.37,1.42,300197,0
+IBIO.US,D,20231229,000000,1.46,1.46,1.35,1.37,169317,0
+IBIO.US,D,20240102,000000,1.4,1.44,1.35,1.38,148970,0
+IBIO.US,D,20240103,000000,1.36,1.366,1.3,1.35,120066,0
+IBIO.US,D,20240104,000000,1.37,1.37,1.3,1.32,36698,0
+IBIO.US,D,20240105,000000,1.3,1.3397,1.29,1.29,49730,0
+IBIO.US,D,20240108,000000,1.35,1.35,1.3,1.3,39726,0
+IBIO.US,D,20240109,000000,1.31,1.35,1.3,1.33,53256,0
+IBIO.US,D,20240110,000000,1.33,1.35,1.29,1.31,40405,0
+IBIO.US,D,20240111,000000,1.32,1.3299,1.21,1.23,69459,0
+IBIO.US,D,20240112,000000,1.25,1.29,1.16,1.17,121262,0
+IBIO.US,D,20240116,000000,1.19,1.19,1.1,1.14,143105,0
+IBIO.US,D,20240117,000000,1.15,1.15,1.04,1.08,173099,0
+IBIO.US,D,20240118,000000,1.1,1.11,1.0214,1.08,107163,0
+IBIO.US,D,20240119,000000,1.08,1.0848,1.05,1.0581,40006,0
+IBIO.US,D,20240122,000000,1.03,1.09,1.03,1.07,79524,0
+IBIO.US,D,20240123,000000,1.07,1.1,1.06,1.08,63341,0
+IBIO.US,D,20240124,000000,1.0802,1.1699,1.0802,1.15,220613,0
+IBIO.US,D,20240125,000000,1.16,1.18,1.1085,1.125,142072,0
+IBIO.US,D,20240126,000000,1.15,1.2,1.1342,1.18,100714,0
+IBIO.US,D,20240129,000000,1.16,1.175,1.14,1.15,55229,0
+IBIO.US,D,20240130,000000,1.14,1.1699,1.14,1.15,32051,0
+IBIO.US,D,20240131,000000,1.14,1.14,1.1,1.13,64423,0
+IBIO.US,D,20240201,000000,1.12,1.13,1.1,1.11,22840,0
+IBIO.US,D,20240202,000000,1.11,1.11,1.0767,1.0999,29014,0
+IBIO.US,D,20240205,000000,1.1,1.1099,1.0878,1.1,45713,0
+IBIO.US,D,20240206,000000,1.1,1.11,1.0826,1.1,27678,0
+IBIO.US,D,20240207,000000,1.11,1.11,1.09,1.095,31319,0
+IBIO.US,D,20240208,000000,1.1,1.15,1.1,1.145,42302,0
+IBIO.US,D,20240209,000000,1.15,1.21,1.12,1.18,76603,0
+IBIO.US,D,20240212,000000,1.16,1.23,1.16,1.21,71296,0
+IBIO.US,D,20240213,000000,1.19,1.22,1.19,1.22,34885,0
+IBIO.US,D,20240214,000000,1.21,1.22,1.2,1.21,49643,0
+IBIO.US,D,20240215,000000,1.2,1.23,1.2,1.22,18067,0
+IBIO.US,D,20240216,000000,1.25,1.3,1.2343,1.26,129129,0
+IBIO.US,D,20240220,000000,1.26,1.2899,1.25,1.26,17561,0
+IBIO.US,D,20240221,000000,1.26,1.2809,1.18,1.18,80867,0
+IBIO.US,D,20240222,000000,1.24,1.24,1.185,1.1996,32829,0
+IBIO.US,D,20240223,000000,1.2,1.2138,1.18,1.2,18904,0
+IBIO.US,D,20240226,000000,1.18,1.24,1.16,1.19,1439109,0
+IBIO.US,D,20240227,000000,1.2,1.2,1.1501,1.17,136458,0
+IBIO.US,D,20240228,000000,1.19,1.21,1.16,1.21,39919,0
+IBIO.US,D,20240229,000000,1.22,1.26,1.18,1.26,87619,0
+IBIO.US,D,20240301,000000,1.24,1.26,1.2,1.24,79653,0
+IBIO.US,D,20240304,000000,1.24,1.3,1.21,1.25,237826,0
+IBIO.US,D,20240305,000000,1.25,1.25,1.18,1.22,72257,0
+IBIO.US,D,20240306,000000,1.23,1.23,1.18,1.2,107273,0
+IBIO.US,D,20240307,000000,1.19,1.19,1.16,1.18,64091,0
+IBIO.US,D,20240308,000000,1.18,1.1899,1.125,1.18,113701,0
+IBIO.US,D,20240311,000000,1.17,1.18,1.14,1.18,45467,0
+IBIO.US,D,20240312,000000,1.16,1.1699,1.14,1.16,42371,0
+IBIO.US,D,20240313,000000,1.16,1.17,1.14,1.16,41221,0
+IBIO.US,D,20240314,000000,1.17,1.17,1.121,1.14,45292,0
+IBIO.US,D,20240315,000000,1.14,1.17,1.05,1.05,66473,0
+IBIO.US,D,20240318,000000,1.07,1.13,1.05,1.05,93148,0
+IBIO.US,D,20240319,000000,1.07,1.09,1.05,1.06,31836,0
+IBIO.US,D,20240320,000000,1.05,1.08,1.05,1.07,21861,0
+IBIO.US,D,20240321,000000,1.08,1.0972,1.07,1.08,57201,0
+IBIO.US,D,20240322,000000,1.07,1.09,1.07,1.09,25504,0
+IBIO.US,D,20240325,000000,1.1,1.1,1.0817,1.095,27407,0
+IBIO.US,D,20240326,000000,1.12,1.15,1.0798,1.15,547112,0
+IBIO.US,D,20240327,000000,2.7,4.03,2.3,3.36,170421145,0
+IBIO.US,D,20240328,000000,4.2,4.98,3.66,4.06,50664560,0
+IBIO.US,D,20240401,000000,3.59,3.88,2.83,3.35,5642701,0
+IBIO.US,D,20240402,000000,2.92,3.25,2.8,2.86,1785744,0
+IBIO.US,D,20240403,000000,3.01,3.19,2.81,2.94,1644922,0
+IBIO.US,D,20240404,000000,2.86,2.94,2.49,2.49,908759,0
+IBIO.US,D,20240405,000000,2.4,2.42,2.06,2.11,1082895,0
+IBIO.US,D,20240408,000000,2.12,2.49,2.12,2.26,1050279,0
+IBIO.US,D,20240409,000000,2.31,2.4,2.16,2.17,497752,0
+IBIO.US,D,20240410,000000,2.13,2.3127,1.99,2.02,785800,0
+IBIO.US,D,20240411,000000,2.06,2.13,1.94,1.99,801215,0
+IBIO.US,D,20240412,000000,2.01,2.1,1.8401,2.02,378539,0
+IBIO.US,D,20240415,000000,2.01,2.04,1.9,1.93,208621,0
+IBIO.US,D,20240416,000000,1.91,1.99,1.86,1.95,181102,0
+IBIO.US,D,20240417,000000,1.94,1.97,1.81,1.89,270139,0
+IBIO.US,D,20240418,000000,1.87,1.9,1.7253,1.77,180508,0
+IBIO.US,D,20240419,000000,1.73,1.81,1.67,1.72,95180,0
+IBIO.US,D,20240422,000000,1.75,1.83,1.7,1.78,103682,0
+IBIO.US,D,20240423,000000,1.796,1.93,1.7472,1.9,167580,0
+IBIO.US,D,20240424,000000,1.98,1.98,1.8302,1.9,99189,0
+IBIO.US,D,20240425,000000,1.87,1.9,1.68,1.72,250564,0
+IBIO.US,D,20240426,000000,1.77,1.8,1.72,1.76,60203,0
+IBIO.US,D,20240429,000000,1.78,1.82,1.64,1.66,294405,0
+IBIO.US,D,20240430,000000,1.7,1.77,1.65,1.71,159815,0
+IBIO.US,D,20240501,000000,1.68,1.94,1.68,1.85,143435,0
+IBIO.US,D,20240502,000000,1.86,2.18,1.858,2.03,618383,0
+IBIO.US,D,20240503,000000,2.03,2.15,1.95,1.99,174341,0
+IBIO.US,D,20240506,000000,2.04,2.04,1.94,1.99,68485,0
+IBIO.US,D,20240507,000000,1.98,2.05,1.9583,2,41397,0
+IBIO.US,D,20240508,000000,1.99,2,1.9,1.9,86786,0
+IBIO.US,D,20240509,000000,1.91,1.96,1.82,1.88,100778,0
+IBIO.US,D,20240510,000000,1.84,1.8958,1.79,1.85,98288,0
+IBIO.US,D,20240513,000000,1.82,1.9199,1.8,1.8154,58990,0
+IBIO.US,D,20240514,000000,1.81,1.92,1.795,1.88,145789,0
+IBIO.US,D,20240515,000000,1.91,1.92,1.83,1.88,87321,0
+IBIO.US,D,20240516,000000,1.9,1.93,1.8,1.81,110190,0
+IBIO.US,D,20240517,000000,1.83,2.04,1.83,1.98,327813,0
+IBIO.US,D,20240520,000000,2.06,2.2,2.02,2.15,427553,0
+IBIO.US,D,20240521,000000,2.17,2.47,2.0501,2.33,594740,0
+IBIO.US,D,20240522,000000,2.31,2.3299,2.13,2.25,218315,0
+IBIO.US,D,20240523,000000,2.25,2.2599,2.06,2.215,174755,0
+IBIO.US,D,20240524,000000,2.2,2.225,2.14,2.19,71439,0
+IBIO.US,D,20240528,000000,2.25,2.52,2.2,2.39,687614,0
+IBIO.US,D,20240529,000000,2.39,2.58,2.27,2.47,255603,0
+IBIO.US,D,20240530,000000,2.4,2.45,2.23,2.23,129853,0
+IBIO.US,D,20240531,000000,2.27,2.4,2.25,2.38,131132,0
+IBIO.US,D,20240603,000000,2.45,2.53,2.29,2.41,310674,0
+IBIO.US,D,20240604,000000,2.43,2.53,2.4201,2.52,138204,0
+IBIO.US,D,20240605,000000,2.56,2.65,2.42,2.47,226918,0
+IBIO.US,D,20240606,000000,2.46,2.4984,2.37,2.44,134767,0
+IBIO.US,D,20240607,000000,2.5,2.5282,2.25,2.42,188030,0
+IBIO.US,D,20240610,000000,2.36,2.4,2.2701,2.4,49797,0
+IBIO.US,D,20240611,000000,2.4,2.51,2.3513,2.465,135362,0
+IBIO.US,D,20240612,000000,2.5,2.68,2.48,2.55,217881,0
+IBIO.US,D,20240613,000000,2.53,2.5899,2.5,2.57,174044,0
+IBIO.US,D,20240614,000000,2.56,2.57,2.51,2.56,58378,0
+IBIO.US,D,20240617,000000,2.5,2.5,2.26,2.3,127171,0
+IBIO.US,D,20240618,000000,2.37,2.39,2.28,2.28,60514,0
+IBIO.US,D,20240620,000000,2.32,2.334,2.11,2.14,124403,0
+IBIO.US,D,20240621,000000,2.12,2.205,2.0301,2.1,164090,0
+IBIO.US,D,20240624,000000,2.15,2.2,2.035,2.09,64044,0
+IBIO.US,D,20240625,000000,2.09,2.16,2.05,2.09,40719,0
+IBIO.US,D,20240626,000000,2.15,2.28,2.05,2.07,125199,0
+IBIO.US,D,20240627,000000,2.07,2.1,2.05,2.1,55301,0
+IBIO.US,D,20240628,000000,2.1,2.1484,2.05,2.11,70466,0
+IBIO.US,D,20240701,000000,2.11,2.2193,2.01,2.01,71699,0
+IBIO.US,D,20240702,000000,2.03,2.03,1.86,1.95,99367,0
+IBIO.US,D,20240703,000000,1.9,2.03,1.9,1.97,66458,0
+IBIO.US,D,20240705,000000,2.03,2.03,1.85,1.92,67683,0
+IBIO.US,D,20240708,000000,1.92,1.97,1.9,1.95,39539,0
+IBIO.US,D,20240709,000000,1.97,1.99,1.88,1.94,37458,0
+IBIO.US,D,20240710,000000,1.9,2.0359,1.9,1.98,66466,0
+IBIO.US,D,20240711,000000,1.96,2.17,1.96,2.16,67621,0
+IBIO.US,D,20240712,000000,2.18,2.4594,2.17,2.44,139680,0
+IBIO.US,D,20240715,000000,2.45,2.45,2.2006,2.28,114208,0
+IBIO.US,D,20240716,000000,2.33,2.3399,2.07,2.15,165207,0
+IBIO.US,D,20240717,000000,2.12,2.22,2.1,2.14,51545,0
+IBIO.US,D,20240718,000000,2.145,2.1791,2.05,2.11,47755,0
+IBIO.US,D,20240719,000000,2.1,2.1899,2.09,2.15,17291,0
+IBIO.US,D,20240722,000000,2.2,2.265,2.13,2.21,51986,0
+IBIO.US,D,20240723,000000,2.22,2.355,2.15,2.32,83376,0
+IBIO.US,D,20240724,000000,2.3,2.33,2.15,2.15,52681,0
+IBIO.US,D,20240725,000000,2.21,2.27,2.1501,2.22,37847,0
+IBIO.US,D,20240726,000000,2.25,2.2699,2.2,2.25,23207,0
+IBIO.US,D,20240729,000000,2.24,2.27,2.06,2.128,50094,0
+IBIO.US,D,20240730,000000,2.13,2.17,2.02,2.06,29743,0
+IBIO.US,D,20240731,000000,2.05,2.09,2.04,2.05,26648,0
+IBIO.US,D,20240801,000000,2.06,2.08,1.95,2.06,58603,0
+IBIO.US,D,20240802,000000,2.0225,2.03,1.95,1.97,19279,0
+IBIO.US,D,20240805,000000,1.89,1.92,1.78,1.87,111315,0
+IBIO.US,D,20240806,000000,1.85,1.9,1.76,1.87,78295,0
+IBIO.US,D,20240807,000000,1.89,1.97,1.85,1.89,36104,0
+IBIO.US,D,20240808,000000,1.87,1.91,1.75,1.81,147479,0
+IBIO.US,D,20240809,000000,1.8,1.83,1.56,1.56,175718,0
+IBIO.US,D,20240812,000000,1.57,1.625,1.5,1.58,93347,0
+IBIO.US,D,20240813,000000,1.6,1.98,1.6,1.95,168644,0
+IBIO.US,D,20240814,000000,1.97,1.97,1.81,1.85,65912,0
+IBIO.US,D,20240815,000000,1.93,1.93,1.77,1.85,46568,0
+IBIO.US,D,20240816,000000,1.81,1.83,1.75,1.76,25925,0
+IBIO.US,D,20240819,000000,1.81,2.0999,1.7601,2.06,264210,0
+IBIO.US,D,20240820,000000,2.1,2.12,1.96,2.06,109083,0
+IBIO.US,D,20240821,000000,2.13,2.13,1.95,2.06,58850,0
+IBIO.US,D,20240822,000000,2.04,2.0999,1.96,2.005,58437,0
+IBIO.US,D,20240823,000000,2.04,2.15,1.96,2.03,91272,0
+IBIO.US,D,20240826,000000,2.03,2.0542,1.955,1.982,66815,0
+IBIO.US,D,20240827,000000,1.98,1.98,1.905,1.92,34375,0
+IBIO.US,D,20240828,000000,1.92,1.96,1.86,1.92,59888,0
+IBIO.US,D,20240829,000000,1.96,1.97,1.87,1.87,34640,0
+IBIO.US,D,20240830,000000,1.89,1.97,1.85,1.97,32936,0
+IBIO.US,D,20240903,000000,1.96,1.96,1.85,1.88,17841,0
+IBIO.US,D,20240904,000000,1.88,1.9085,1.82,1.84,27984,0
+IBIO.US,D,20240905,000000,1.88,1.8802,1.8016,1.8301,11643,0
+IBIO.US,D,20240906,000000,1.8,1.8405,1.735,1.78,39527,0
+IBIO.US,D,20240909,000000,1.75,1.88,1.75,1.88,31911,0
+IBIO.US,D,20240910,000000,1.82,1.8999,1.7705,1.81,10193,0
+IBIO.US,D,20240911,000000,1.89,1.96,1.82,1.9,25107,0
+IBIO.US,D,20240912,000000,1.93,1.9496,1.82,1.902,45941,0
+IBIO.US,D,20240913,000000,1.94,1.95,1.885,1.9299,23643,0
+IBIO.US,D,20240916,000000,1.91,1.99,1.9,1.92,26854,0
+IBIO.US,D,20240917,000000,1.96,1.97,1.87,1.87,33609,0
+IBIO.US,D,20240918,000000,1.94,1.94,1.78,1.79,46707,0
+IBIO.US,D,20240919,000000,1.91,1.92,1.85,1.9,25242,0
+IBIO.US,D,20240920,000000,1.89,1.97,1.8702,1.97,26281,0
+IBIO.US,D,20240923,000000,1.91,1.96,1.85,1.85,52606,0
+IBIO.US,D,20240924,000000,1.81,1.8858,1.8,1.83,51215,0
+IBIO.US,D,20240925,000000,1.8301,1.9,1.82,1.82,46176,0
+IBIO.US,D,20240926,000000,1.89,2.1,1.865,1.95,126511,0
+IBIO.US,D,20240927,000000,2.05,2.08,1.9,2.08,59223,0
+IBIO.US,D,20240930,000000,2,2.22,1.99,2.22,331307,0
+IBIO.US,D,20241001,000000,2.24,2.32,2.15,2.32,293563,0
+IBIO.US,D,20241002,000000,2.33,2.34,2.18,2.23,131624,0
+IBIO.US,D,20241003,000000,2.09,2.33,2.08,2.26,76740,0
+IBIO.US,D,20241004,000000,2.22,2.33,2.1,2.19,123874,0
+IBIO.US,D,20241007,000000,2.5,2.781,2.262,2.66,1388599,0
+IBIO.US,D,20241008,000000,2.7,2.71,2.47,2.65,364837,0
+IBIO.US,D,20241009,000000,2.54,2.8699,2.5201,2.84,358900,0
+IBIO.US,D,20241010,000000,2.92,2.9499,2.56,2.62,420009,0
+IBIO.US,D,20241011,000000,2.63,2.79,2.5544,2.63,200097,0
+IBIO.US,D,20241014,000000,2.68,2.7254,2.55,2.6,202132,0
+IBIO.US,D,20241015,000000,2.59,2.93,2.5701,2.81,255894,0
+IBIO.US,D,20241016,000000,2.84,3.04,2.75,2.85,299738,0
+IBIO.US,D,20241017,000000,2.87,2.8771,2.74,2.85,53450,0
+IBIO.US,D,20241018,000000,2.88,2.99,2.8054,2.87,103467,0
+IBIO.US,D,20241021,000000,2.9,3.15,2.762,3.09,151933,0
+IBIO.US,D,20241022,000000,3.1,3.15,2.69,2.89,216146,0
+IBIO.US,D,20241023,000000,2.88,2.88,2.7,2.73,71754,0
+IBIO.US,D,20241024,000000,2.78,2.8394,2.704,2.8,75363,0
+IBIO.US,D,20241025,000000,2.8,2.97,2.75,2.85,88892,0
+IBIO.US,D,20241028,000000,2.9,2.9,2.77,2.87,68244,0
+IBIO.US,D,20241029,000000,2.87,2.91,2.8,2.8,53597,0
+IBIO.US,D,20241030,000000,2.81,2.81,2.695,2.75,54664,0
+IBIO.US,D,20241031,000000,2.77,2.77,2.47,2.59,114242,0
+IBIO.US,D,20241101,000000,2.57,2.83,2.52,2.67,131797,0
+IBIO.US,D,20241104,000000,2.72,2.775,2.58,2.67,38113,0
+IBIO.US,D,20241105,000000,2.67,2.72,2.6174,2.66,19542,0
+IBIO.US,D,20241106,000000,2.5,2.71,2.4,2.57,71286,0
+IBIO.US,D,20241107,000000,2.55,2.6277,2.52,2.54,74223,0
+IBIO.US,D,20241108,000000,2.51,2.6347,2.4539,2.56,45753,0
+IBIO.US,D,20241111,000000,2.595,2.645,2.44,2.56,63480,0
+IBIO.US,D,20241112,000000,2.56,2.59,2.335,2.55,210285,0
+IBIO.US,D,20241113,000000,2.58,2.58,2.32,2.32,189433,0
+IBIO.US,D,20241114,000000,2.32,2.3999,2.15,2.15,113172,0
+IBIO.US,D,20241115,000000,2.2096,2.3,2.0646,2.28,107066,0
+IBIO.US,D,20241118,000000,2.28,2.28,2.08,2.18,36838,0
+IBIO.US,D,20241119,000000,2.215,2.24,2.11,2.23,51722,0
+IBIO.US,D,20241120,000000,2.33,2.3918,2.15,2.19,66450,0
+IBIO.US,D,20241121,000000,2.285,2.46,2.19,2.45,150888,0
+IBIO.US,D,20241122,000000,2.45,2.82,2.43,2.64,313472,0
+IBIO.US,D,20241125,000000,2.6301,2.74,2.46,2.56,148911,0
+IBIO.US,D,20241126,000000,2.48,2.611,2.47,2.54,99577,0
+IBIO.US,D,20241127,000000,2.54,2.73,2.5,2.63,130096,0
+IBIO.US,D,20241129,000000,2.728,2.97,2.59,2.94,140692,0
+IBIO.US,D,20241202,000000,2.9,2.97,2.7895,2.8,118404,0
+IBIO.US,D,20241203,000000,2.815,2.895,2.55,2.6,96195,0
+IBIO.US,D,20241204,000000,2.698,2.7,2.6,2.64,38992,0
+IBIO.US,D,20241205,000000,2.64,2.64,2.5543,2.59,29643,0
+IBIO.US,D,20241206,000000,2.6,2.77,2.568,2.77,70953,0
+IBIO.US,D,20241209,000000,2.8276,2.89,2.69,2.76,93270,0
+IBIO.US,D,20241210,000000,2.7885,2.8008,2.51,2.66,83796,0
+IBIO.US,D,20241211,000000,2.64,2.68,2.44,2.6,89814,0
+IBIO.US,D,20241212,000000,2.645,2.645,2.49,2.51,31094,0
+IBIO.US,D,20241213,000000,2.485,2.51,2.29,2.31,132576,0
+IBIO.US,D,20241216,000000,2.33,2.39,2.2401,2.35,40947,0
+IBIO.US,D,20241217,000000,2.47,2.75,2.323,2.42,99076,0
+IBIO.US,D,20241218,000000,2.452,2.65,2.3853,2.4,192410,0
+IBIO.US,D,20241219,000000,2.55,2.55,2.26,2.42,76825,0
+IBIO.US,D,20241220,000000,2.3638,2.55,2.35,2.48,61517,0
+IBIO.US,D,20241223,000000,2.45,2.47,2.31,2.36,52917,0
+IBIO.US,D,20241224,000000,2.37,2.44,2.3,2.4153,57343,0
+IBIO.US,D,20241226,000000,2.4101,2.49,2.34,2.41,73332,0
+IBIO.US,D,20241227,000000,2.4,2.5,2.37,2.45,51816,0
+IBIO.US,D,20241230,000000,2.438,2.48,2.35,2.38,71787,0
+IBIO.US,D,20241231,000000,2.43,2.486,2.34,2.45,47738,0
+IBIO.US,D,20250102,000000,2.5,2.55,2.3135,2.42,299259,0
+IBIO.US,D,20250103,000000,2.4084,2.4747,2.35,2.45,110042,0
+IBIO.US,D,20250106,000000,2.4318,2.5,2.41,2.46,57103,0
+IBIO.US,D,20250107,000000,2.52,2.78,2.4285,2.71,242890,0
+IBIO.US,D,20250108,000000,2.73,2.75,2.5,2.72,85898,0
+IBIO.US,D,20250110,000000,2.6144,2.75,2.4901,2.55,97859,0
+IBIO.US,D,20250113,000000,2.5,2.6,2.4,2.48,325025,0
+IBIO.US,D,20250114,000000,2.68,2.73,2.5,2.73,330286,0
+IBIO.US,D,20250115,000000,2.7301,2.8799,2.66,2.85,165166,0
+IBIO.US,D,20250116,000000,2.85,2.93,2.74,2.84,131571,0
+IBIO.US,D,20250117,000000,2.8103,2.85,2.67,2.83,121970,0
+IBIO.US,D,20250121,000000,2.87,3.07,2.73,2.92,282569,0
+IBIO.US,D,20250122,000000,2.9127,3.35,2.86,3.07,1198043,0
+IBIO.US,D,20250123,000000,3.1,3.15,2.92,3.01,392098,0
+IBIO.US,D,20250124,000000,3.02,3.13,2.7,3.07,389967,0
+IBIO.US,D,20250127,000000,3.0844,3.12,2.86,2.98,330902,0
+IBIO.US,D,20250128,000000,3.05,3.07,2.8,2.94,260138,0
+IBIO.US,D,20250129,000000,2.92,3.01,2.85,2.96,101739,0
+IBIO.US,D,20250130,000000,3,3.0599,2.83,2.97,160082,0
+IBIO.US,D,20250131,000000,3,3.18,2.96,3.01,243216,0
+IBIO.US,D,20250203,000000,2.9,3.18,2.82,3.13,340048,0
+IBIO.US,D,20250204,000000,3.16,3.29,3.08,3.18,292707,0
+IBIO.US,D,20250205,000000,3.21,3.41,3.0701,3.4,336982,0
+IBIO.US,D,20250206,000000,3.32,3.7,3.25,3.59,585999,0
+IBIO.US,D,20250207,000000,3.58,3.74,3.53,3.72,315066,0
+IBIO.US,D,20250210,000000,3.76,3.7932,3.25,3.42,225610,0
+IBIO.US,D,20250211,000000,3.3001,3.4,3.1,3.17,284789,0
+IBIO.US,D,20250212,000000,3.19,3.76,3.09,3.68,259128,0
+IBIO.US,D,20250213,000000,3.69,3.7389,3.475,3.6,166641,0
+IBIO.US,D,20250214,000000,3.56,3.66,3.22,3.43,340448,0
+IBIO.US,D,20250218,000000,3.44,3.81,3.39,3.68,314117,0
+IBIO.US,D,20250219,000000,3.68,3.99,3.64,3.85,501753,0
+IBIO.US,D,20250220,000000,3.904,3.99,3.58,3.63,269938,0
+IBIO.US,D,20250221,000000,3.7,3.75,3.44,3.48,262783,0
+IBIO.US,D,20250224,000000,3.61,3.66,3.35,3.44,262657,0
+IBIO.US,D,20250225,000000,3.43,4.37,3.41,3.89,2168577,0
+IBIO.US,D,20250226,000000,3.83,4.1993,3.6604,3.76,650018,0
+IBIO.US,D,20250227,000000,3.82,5.2,3.7,5.05,4972680,0
+IBIO.US,D,20250228,000000,5.01,5.83,4.79,5.83,1384527,0
+IBIO.US,D,20250303,000000,5.61,6.890841,5.6,6.41,2231904,0
+IBIO.US,D,20250304,000000,6.47,6.890841,5.6,6.41,2231904,0
+IBIO.US,D,20250305,000000,6.08,6.89,6.07,6.33,580432,0
+IBIO.US,D,20250306,000000,6.18,6.4,5.72,6.15,382045,0
+IBIO.US,D,20250307,000000,6.15,6.16,5.31,5.6,639747,0
+IBIO.US,D,20250310,000000,5.58,5.77,5.36,5.54,376844,0
+IBIO.US,D,20250311,000000,5.52,5.85,5.23,5.72,248337,0
+IBIO.US,D,20250312,000000,5.71,5.7736,5.36,5.55,212435,0
+IBIO.US,D,20250313,000000,5.55,5.58,5.07,5.13,638441,0
+IBIO.US,D,20250314,000000,5.14,5.6,4.9,5.08,301397,0
+IBIO.US,D,20250317,000000,5.02,5.31,4.633745,4.86,401728,0
+IBIO.US,D,20250318,000000,4.88,5,4.46,4.52,288568,0
+IBIO.US,D,20250319,000000,4.5,4.68,4.39,4.39,321644,0
+IBIO.US,D,20250320,000000,4.48,4.99,4.42,4.56,405072,0
+IBIO.US,D,20250321,000000,4.7,4.7894,4.35,4.63,502854,0
+IBIO.US,D,20250324,000000,4.75,4.86,4.56,4.63,429525,0
+IBIO.US,D,20250325,000000,4.75,4.86,4.41,4.41,253483,0
+IBIO.US,D,20250326,000000,4.5,4.62,4.22,4.31,441911,0
+IBIO.US,D,20250327,000000,4.26,4.74,4.21,4.41,820361,0
+IBIO.US,D,20250328,000000,4.69,4.69,4.04,4.12,617842,0
+IBIO.US,D,20250331,000000,4.02,4.125,3.8,4.02,520585,0
+IBIO.US,D,20250401,000000,4.02,4.11,3.8097,3.91,364985,0
+IBIO.US,D,20250402,000000,3.82,4.2284,3.77,4.12,376792,0
+IBIO.US,D,20250403,000000,3.91,3.95,3.7,3.8,370110,0
+IBIO.US,D,20250404,000000,3.72,3.8,3.06,3.225,789773,0
+IBIO.US,D,20250407,000000,3,3,1.4,1.51,3300383,0
+IBIO.US,D,20250408,000000,1.49,1.5823,1.19,1.2,1399007,0
+IBIO.US,D,20250409,000000,1.16,1.28,1.035,1.28,1330371,0
+IBIO.US,D,20250410,000000,1.27,1.33,1.16,1.21,450873,0
+IBIO.US,D,20250411,000000,1.22,1.245,1.08,1.2,525513,0
+IBIO.US,D,20250414,000000,1.2,1.2293,1.15,1.18,392566,0
+IBIO.US,D,20250415,000000,1.16,1.1876,1.08,1.1,345327,0
+IBIO.US,D,20250416,000000,1.07,1.1,0.95,0.9799,650845,0
+IBIO.US,D,20250417,000000,0.9768,1,0.8713,0.8899,499746,0
+IBIO.US,D,20250421,000000,0.8821,0.9,0.84,0.8478,361325,0
+IBIO.US,D,20250422,000000,1,1,0.6358,0.7,9211346,0
+IBIO.US,D,20250423,000000,0.707,0.7662,0.707,0.7576,1038929,0
+IBIO.US,D,20250424,000000,0.76,0.8951,0.7585,0.847,980009,0
+IBIO.US,D,20250425,000000,0.86,0.9307,0.81,0.919,526229,0
+IBIO.US,D,20250428,000000,0.95,1.22,0.9401,1.05,3075097,0
+IBIO.US,D,20250429,000000,1.06,1.62,1.03,1.05,15422452,0
+IBIO.US,D,20250430,000000,1.03,1.1,1,1.06,1380675,0
+IBIO.US,D,20250501,000000,1.02,1.07,1,1.03,588304,0
+IBIO.US,D,20250502,000000,1.01,1.04,0.98,1.01,691458,0
+IBIO.US,D,20250505,000000,1.09,1.15,0.9401,0.9759,4977223,0
+IBIO.US,D,20250506,000000,0.9759,0.9759,0.8001,0.85,1479022,0
+IBIO.US,D,20250507,000000,0.8507,0.8767,0.83,0.8492,451149,0
+IBIO.US,D,20250508,000000,0.85,0.885,0.76,0.83,1621099,0
+IBIO.US,D,20250509,000000,0.84,0.85646,0.77,0.7733,449214,0
+IBIO.US,D,20250512,000000,0.78,0.8114,0.7496,0.7914,884209,0
+IBIO.US,D,20250513,000000,0.79,0.8088,0.7691,0.8,413753,0
+IBIO.US,D,20250514,000000,0.81,0.818742,0.71,0.7281,727671,0
+IBIO.US,D,20250515,000000,0.7217,0.7281,0.7,0.728,436710,0
+IBIO.US,D,20250516,000000,0.72,0.8184,0.72,0.7995,674454,0
+IBIO.US,D,20250519,000000,0.7995,0.8141,0.7601,0.7993,338181,0
+IBIO.US,D,20250520,000000,0.79,0.853551,0.789499,0.8208,491697,0
+IBIO.US,D,20250521,000000,0.85,0.87,0.752074,0.7704,616907,0
+IBIO.US,D,20250522,000000,0.77,0.8198,0.75,0.793,285790,0
+IBIO.US,D,20250523,000000,0.77,0.82,0.7668,0.818,268869,0
+IBIO.US,D,20250527,000000,0.81,0.8285,0.78081,0.8086,183976,0
+IBIO.US,D,20250528,000000,0.8086,0.82,0.773,0.806,156099,0
+IBIO.US,D,20250529,000000,0.8,0.808,0.771,0.7816,196847,0
+IBIO.US,D,20250530,000000,0.771,0.785,0.75,0.77,177037,0
+IBIO.US,D,20250602,000000,0.77,0.834,0.76,0.821,311846,0
+IBIO.US,D,20250603,000000,0.845,0.845,0.815,0.8419,181023,0
+IBIO.US,D,20250604,000000,0.84,1.0335,0.84,0.9883,1380687,0
+IBIO.US,D,20250605,000000,1,1,0.87535,0.9265,460373,0
+IBIO.US,D,20250606,000000,0.93,1.06,0.93,0.9848,463740,0
+IBIO.US,D,20250609,000000,0.97,0.97,0.85,0.9145,1782564,0
+IBIO.US,D,20250610,000000,0.92,0.9607,0.9,0.95,356860,0
+IBIO.US,D,20250611,000000,0.94,0.99,0.9306,0.9606,279365,0
+IBIO.US,D,20250612,000000,0.98,1.03,0.9201,1.03,316113,0
+IBIO.US,D,20250613,000000,0.9978,1,0.9,0.9281,360652,0
+IBIO.US,D,20250616,000000,0.96,0.96,0.86,0.874,365923,0
+IBIO.US,D,20250617,000000,0.8775,0.9,0.8113,0.8148,281569,0
+IBIO.US,D,20250618,000000,0.88,0.99,0.816,0.9,891522,0
+IBIO.US,D,20250620,000000,0.93,0.93,0.765,0.771,928222,0
+IBIO.US,D,20250623,000000,0.77,0.7829,0.7,0.7124,16174618,0
+IBIO.US,D,20250624,000000,0.9792,1.04,0.7301,0.748,73590013,0
+IBIO.US,D,20250625,000000,0.7322,0.76,0.681,0.73,3862709,0
+IBIO.US,D,20250626,000000,0.72,0.76,0.7,0.71,2481020,0
+IBIO.US,D,20250627,000000,0.69,0.76,0.68,0.755,2039883,0
+IBIO.US,D,20250630,000000,0.75,0.81,0.7321,0.7631,1327104,0
+IBIO.US,D,20250701,000000,0.75,0.763,0.7202,0.7499,781518,0
+IBIO.US,D,20250702,000000,0.754,0.754,0.7108,0.74,964656,0
+IBIO.US,D,20250703,000000,0.74,0.7563,0.72,0.741,698004,0
+IBIO.US,D,20250707,000000,0.74,0.8064,0.7146,0.7846,1110370,0
+IBIO.US,D,20250708,000000,0.7858,0.8668,0.760001,0.8357,1169758,0
+IBIO.US,D,20250709,000000,0.8394,0.8573,0.8144,0.8354,480037,0
+IBIO.US,D,20250710,000000,0.8255,0.8599,0.799,0.825,635385,0
+IBIO.US,D,20250711,000000,0.81,0.825,0.7917,0.8146,353237,0
+IBIO.US,D,20250714,000000,0.8,0.8065,0.74,0.765,642452,0
+IBIO.US,D,20250715,000000,0.7695,0.79,0.722,0.7249,850393,0
+IBIO.US,D,20250716,000000,0.725,0.739699,0.718,0.732,497613,0
+IBIO.US,D,20250717,000000,0.7248,0.7479,0.72,0.73,519035,0
+IBIO.US,D,20250718,000000,0.7268,0.7339,0.7159,0.731,682121,0
+IBIO.US,D,20250721,000000,0.73,0.73,0.7202,0.7267,404926,0
+IBIO.US,D,20250722,000000,0.73,0.738,0.72,0.7356,260476,0
+IBIO.US,D,20250723,000000,0.74,0.78,0.74,0.7607,683388,0
+IBIO.US,D,20250724,000000,0.7557,0.77,0.735,0.7396,218391,0
+IBIO.US,D,20250725,000000,0.74,0.743,0.725,0.7331,277031,0
+IBIO.US,D,20250728,000000,0.7282,0.7301,0.7027,0.71,478463,0
+IBIO.US,D,20250729,000000,0.71,0.71989,0.6727,0.6899,536419,0
+IBIO.US,D,20250730,000000,0.681,0.7097,0.67,0.682,305343,0
+IBIO.US,D,20250731,000000,0.6842,0.7007,0.6725,0.68,286367,0
+IBIO.US,D,20250801,000000,0.68,0.6922,0.6479,0.659,372660,0
+IBIO.US,D,20250804,000000,0.6481,0.66,0.63,0.6333,435671,0
+IBIO.US,D,20250805,000000,0.63,0.6479,0.6213,0.6229,385511,0
+IBIO.US,D,20250806,000000,0.625,0.63,0.59,0.595,498185,0
+IBIO.US,D,20250807,000000,0.5985,0.6048,0.5801,0.5944,376299,0
+IBIO.US,D,20250808,000000,0.5944,0.5999,0.5562,0.5942,452415,0
+IBIO.US,D,20250811,000000,0.5814,0.5943,0.581,0.5863,198178,0
+IBIO.US,D,20250812,000000,0.58,0.597049,0.57,0.5731,236287,0
+IBIO.US,D,20250813,000000,0.57,0.78,0.57,0.729,2279866,0
+IBIO.US,D,20250814,000000,0.748,0.748,0.6577,0.678,962542,0
+IBIO.US,D,20250815,000000,0.67,0.81,0.67,0.7412,1406351,0
+IBIO.US,D,20250818,000000,0.7412,0.7966,0.7201,0.7428,1790371,0
+IBIO.US,D,20250819,000000,0.6815,0.7799,0.67,0.7329,1811659,0
+IBIO.US,D,20250820,000000,0.7354,0.7914,0.715,0.7597,738632,0
+IBIO.US,D,20250821,000000,0.7353,0.79,0.73,0.7763,520090,0
+IBIO.US,D,20250822,000000,0.744,0.8189,0.744,0.791,412605,0
+IBIO.US,D,20250825,000000,0.84,0.875,0.8221,0.8458,9295988,0
+IBIO.US,D,20250826,000000,0.942,0.949,0.7601,0.7871,18160665,0
+IBIO.US,D,20250827,000000,0.76,0.8442,0.76,0.8071,1350108,0
+IBIO.US,D,20250828,000000,0.82,0.85,0.794,0.8251,966602,0
+IBIO.US,D,20250829,000000,0.815,0.824,0.7848,0.8177,572388,0
+IBIO.US,D,20250902,000000,0.771,0.8222,0.771,0.8111,489168,0
+IBIO.US,D,20250903,000000,0.7998,0.859999,0.782,0.8588,978528,0
+IBIO.US,D,20250904,000000,0.85,0.85,0.8,0.8113,311097,0
+IBIO.US,D,20250905,000000,0.8052,0.8395,0.7999,0.835,367999,0
+IBIO.US,D,20250908,000000,0.8285,0.8797,0.82,0.8548,400761,0
+IBIO.US,D,20250909,000000,0.8315,0.8692,0.8211,0.8328,370082,0
+IBIO.US,D,20250910,000000,0.83,0.8979,0.82,0.8827,729934,0
+IBIO.US,D,20250911,000000,0.8818,0.9691,0.8514,0.9631,1020509,0
+IBIO.US,D,20250912,000000,0.93,0.9595,0.92,0.9335,475810,0
+IBIO.US,D,20250915,000000,0.935,0.954762,0.8829,0.8946,406248,0
+IBIO.US,D,20250916,000000,0.894,0.91,0.85,0.8643,489231,0
+IBIO.US,D,20250917,000000,0.86,0.891,0.833,0.8429,346562,0
+IBIO.US,D,20250918,000000,0.85,0.88999,0.8465,0.87,314545,0
+IBIO.US,D,20250919,000000,0.861,0.89,0.82,0.8592,378657,0
+IBIO.US,D,20250922,000000,0.8653,0.8653,0.8009,0.8109,588908,0
+IBIO.US,D,20250923,000000,0.8075,0.8157,0.7708,0.7973,384749,0
+IBIO.US,D,20250924,000000,0.8,0.8401,0.7973,0.8268,336369,0
+IBIO.US,D,20250925,000000,0.8181,0.8287,0.7847,0.7967,268402,0
+IBIO.US,D,20250926,000000,0.78,0.8198,0.78,0.811,178470,0
+IBIO.US,D,20250929,000000,0.8,0.85,0.8,0.8365,321701,0
+IBIO.US,D,20250930,000000,0.808,0.8364,0.8011,0.8278,180294,0
+IBIO.US,D,20251001,000000,0.8277,0.8277,0.805,0.8238,171342,0
+IBIO.US,D,20251002,000000,0.8099,0.848,0.8099,0.8339,211893,0
+IBIO.US,D,20251003,000000,0.821,0.8644,0.821,0.8595,420050,0
+IBIO.US,D,20251006,000000,0.8595,0.8595,0.8266,0.8498,380551,0
+IBIO.US,D,20251007,000000,0.85,0.8785,0.8401,0.8693,372569,0
+IBIO.US,D,20251008,000000,0.877,0.89,0.8451,0.8663,297391,0
+IBIO.US,D,20251009,000000,0.8798,0.8798,0.8332,0.854,253226,0
+IBIO.US,D,20251010,000000,0.85,0.8539,0.7811,0.7913,451240,0
+IBIO.US,D,20251013,000000,0.7913,0.823678,0.791001,0.8086,267405,0
+IBIO.US,D,20251014,000000,0.7911,0.8197,0.79,0.8002,210561,0
+IBIO.US,D,20251015,000000,0.8033,0.8495,0.8033,0.8495,492869,0
+IBIO.US,D,20251016,000000,0.846,0.8701,0.8231,0.8455,346641,0
+IBIO.US,D,20251017,000000,0.858,0.91,0.8412,0.85,738491,0
+IBIO.US,D,20251020,000000,0.8676,0.9053,0.8642,0.893,5036174,0
+IBIO.US,D,20251021,000000,1.085,1.47,1.05,1.11,62984829,0
+IBIO.US,D,20251022,000000,1.03,1.58,1.01,1.39,26729257,0
+IBIO.US,D,20251023,000000,1.7,1.72,1.18,1.27,29642711,0
+IBIO.US,D,20251024,000000,1.26,1.27,1.14,1.21,4253831,0
+IBIO.US,D,20251027,000000,1.24,1.32,1.14,1.28,2592388,0
+IBIO.US,D,20251028,000000,1.25,1.465,1.24,1.39,3318991,0
+IBIO.US,D,20251029,000000,1.39,1.57,1.29,1.54,4361329,0
+IBIO.US,D,20251030,000000,1.69,1.78,1.38,1.55,15156830,0
+IBIO.US,D,20251031,000000,1.52,1.65,1.46,1.6,2048965,0
+IBIO.US,D,20251103,000000,1.65,1.81,1.61,1.76,4052235,0
+IBIO.US,D,20251104,000000,1.76,1.76,1.455,1.53,2954614,0
+IBIO.US,D,20251105,000000,1.5,1.53,1.42,1.44,1638197,0
+IBIO.US,D,20251106,000000,1.42,1.44,1.3,1.39,1697204,0
+IBIO.US,D,20251107,000000,1.31,1.34,1.18,1.32,1666161,0
+IBIO.US,D,20251110,000000,1.38,1.38,1.27,1.29,767723,0
+IBIO.US,D,20251111,000000,1.26,1.2799,1.205,1.24,853166,0
+IBIO.US,D,20251112,000000,1.24,1.2999,1.205,1.25,843918,0
+IBIO.US,D,20251113,000000,1.24,1.24,1.11,1.15,1929545,0
+IBIO.US,D,20251114,000000,1.1,1.2,1.1,1.16,821841,0
+IBIO.US,D,20251117,000000,1.16,1.277,1.085,1.1,2010106,0
+IBIO.US,D,20251118,000000,1.12,1.27,1.11,1.21,1268402,0
+IBIO.US,D,20251119,000000,1.23,1.25,1.06,1.09,1222666,0
+IBIO.US,D,20251120,000000,1.09,1.13,0.9901,0.9951,1036373,0
+IBIO.US,D,20251121,000000,1,1.07,0.961,1.05,683911,0
+IBIO.US,D,20251124,000000,1.06,1.14,1.06,1.11,799438,0
+IBIO.US,D,20251125,000000,1.12,1.2,1.085,1.17,707552,0
+IBIO.US,D,20251126,000000,1.2,1.21,1.13,1.2,945612,0
+IBIO.US,D,20251128,000000,1.18,1.23,1.17,1.23,447277,0
+IBIO.US,D,20251201,000000,1.19,1.19,1.1,1.1,854365,0
+IBIO.US,D,20251202,000000,1.09,1.12,1.06,1.07,780603,0
+IBIO.US,D,20251203,000000,1.04,1.074,0.98,1.04,1346414,0
+IBIO.US,D,20251204,000000,1.05,1.3,1.03,1.28,2362264,0
+IBIO.US,D,20251205,000000,1.25,1.27,1.17,1.2,628534,0
+IBIO.US,D,20251208,000000,1.93,2.2799,1.54,1.67,113856479,0
+IBIO.US,D,20251209,000000,1.975,2.44,1.93,2.22,48040412,0
+IBIO.US,D,20251210,000000,2.2,3.82,2.04,2.81,67058973,0
+IBIO.US,D,20251211,000000,2.73,2.9,2.28,2.42,9860833,0
+IBIO.US,D,20251212,000000,2.35,2.375,1.83,1.94,8096400,0
+IBIO.US,D,20251215,000000,1.99,2.1199,1.82,1.83,2870298,0
+IBIO.US,D,20251216,000000,1.85,2.145,1.822,2.06,3382791,0
+IBIO.US,D,20251217,000000,2.05,2.1299,1.85,1.89,1917299,0
+IBIO.US,D,20251218,000000,2,2.13,1.87,1.88,1283042,0
+IBIO.US,D,20251219,000000,1.89,1.99,1.86,1.98,1674062,0
+IBIO.US,D,20251222,000000,1.98,2.1399,1.91,2.01,2009549,0
+IBIO.US,D,20251223,000000,2.04,2.05,1.88,1.88,1301465,0
+IBIO.US,D,20251224,000000,1.9,1.985,1.83,1.87,869102,0
+IBIO.US,D,20251226,000000,1.88,1.91,1.78,1.89,891992,0
+IBIO.US,D,20251229,000000,1.9,1.96,1.825,1.85,1740843,0
+IBIO.US,D,20251230,000000,1.83,1.83,1.71,1.71,700578,0
+IBIO.US,D,20251231,000000,1.7,1.95,1.7,1.93,1013563,0
+IBIO.US,D,20260102,000000,1.95,2.12,1.87,2.02,1422839,0
+IBIO.US,D,20260105,000000,2.04,2.0558,1.82,1.88,1085451,0
+IBIO.US,D,20260106,000000,2.25,2.68,2.04,2.06,18371709,0
+IBIO.US,D,20260107,000000,2.12,2.285,1.98,2.17,4543196,0
+IBIO.US,D,20260108,000000,2.18,2.35,2.18,2.35,1928910,0
+IBIO.US,D,20260109,000000,2.62,2.75,2.505,2.7,12747136,0
+IBIO.US,D,20260112,000000,2.64,2.89,2.385,2.7,3369629,0
+IBIO.US,D,20260113,000000,2.7,2.76,2.445,2.54,1978302,0
+IBIO.US,D,20260114,000000,2.48,2.6399,2.33,2.49,1997169,0
+IBIO.US,D,20260115,000000,2.49,2.5125,2.1785,2.21,2438816,0
+IBIO.US,D,20260116,000000,2.2,2.32,2.17,2.2,891062,0
+IBIO.US,D,20260120,000000,2.145,2.355,2.1,2.24,1363577,0
+IBIO.US,D,20260121,000000,2.25,2.37,2.15,2.24,1241498,0
+IBIO.US,D,20260122,000000,2.3,2.41,2.19,2.39,1774466,0
+IBIO.US,D,20260123,000000,2.38,2.47,2.25,2.25,726910,0
+IBIO.US,D,20260126,000000,2.25,2.26,2.11,2.15,1259859,0
+IBIO.US,D,20260127,000000,2.13,2.285,2.06,2.28,976635,0
+IBIO.US,D,20260128,000000,2.26,2.37,2.2,2.23,521234,0
+IBIO.US,D,20260129,000000,2.21,2.21,2.1,2.15,580106,0
+IBIO.US,D,20260130,000000,2.1,2.2,2.06,2.1,1151783,0
+IBIO.US,D,20260202,000000,2.06,2.345,2.04,2.3,1488143,0
+IBIO.US,D,20260203,000000,2.32,2.36,2.225,2.24,915030,0
+IBIO.US,D,20260204,000000,2.24,2.26,2.02,2.2,1109094,0
+IBIO.US,D,20260205,000000,2.11,2.22,2.075,2.15,976174,0
+IBIO.US,D,20260206,000000,2.2,2.495,2.2,2.42,2118875,0
+IBIO.US,D,20260209,000000,2.41,2.495,2.27,2.41,917067,0
+IBIO.US,D,20260210,000000,2.42,2.45,2.23,2.27,1620162,0
+IBIO.US,D,20260211,000000,2.32,2.32,2.09,2.21,1027772,0
+IBIO.US,D,20260212,000000,2.2,2.2,2.025,2.11,1256427,0
+IBIO.US,D,20260213,000000,2.11,2.33,2.11,2.22,724292,0
+IBIO.US,D,20260217,000000,2.19,2.33,2.1701,2.29,588065,0
+IBIO.US,D,20260218,000000,2.3,2.36,2.27,2.32,468330,0
diff --git a/daily/us/nysemkt stocks/idr.us.txt b/daily/us/nysemkt stocks/idr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6941895a541e4a50fbe7b5e01ab07959a12849f
--- /dev/null
+++ b/daily/us/nysemkt stocks/idr.us.txt	
@@ -0,0 +1,988 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDR.US,D,20220314,000000,12.4,12.4,10.18,10.33,58444,0
+IDR.US,D,20220315,000000,10.3391,10.3391,9.1001,9.5,33027,0
+IDR.US,D,20220316,000000,9.85,10.3007,9.3,10.3,16877,0
+IDR.US,D,20220317,000000,10.02,10.4,9.95,9.95,10964,0
+IDR.US,D,20220318,000000,10.6,10.6,9.9999,9.9999,13199,0
+IDR.US,D,20220321,000000,10.4,10.7605,10.155,10.17,22501,0
+IDR.US,D,20220322,000000,10.2,10.27,9.86,10,8045,0
+IDR.US,D,20220323,000000,10.1498,10.6151,10,10,23745,0
+IDR.US,D,20220324,000000,9.96,12.48,9.8991,11.01,172368,0
+IDR.US,D,20220325,000000,10.96,11.39,10.61,10.7872,25796,0
+IDR.US,D,20220328,000000,10.76,11.14,10.06,10.11,23493,0
+IDR.US,D,20220329,000000,10.2916,10.51,8.35,9.6,68218,0
+IDR.US,D,20220330,000000,9.14,10.64,9,10,46954,0
+IDR.US,D,20220331,000000,10.25,10.7,10.05,10.46,49315,0
+IDR.US,D,20220401,000000,10.3144,10.45,10.1,10.385,10979,0
+IDR.US,D,20220404,000000,9.98,10.75,9.98,10.575,20262,0
+IDR.US,D,20220405,000000,10.72,10.8499,10.2,10.32,14886,0
+IDR.US,D,20220406,000000,10.39,10.57,8.61,9.2501,33934,0
+IDR.US,D,20220407,000000,9,10.36,9,10.0101,22391,0
+IDR.US,D,20220408,000000,9.25,10.0399,9.25,9.94,22899,0
+IDR.US,D,20220411,000000,10,10.09,9.3541,9.7,22825,0
+IDR.US,D,20220412,000000,9.82,9.82,9.1,9.5,21536,0
+IDR.US,D,20220413,000000,9.4276,9.81,9.4242,9.555,9174,0
+IDR.US,D,20220414,000000,9.55,9.56,9.15,9.19,23770,0
+IDR.US,D,20220418,000000,8.6,9.49,8.6,9,13279,0
+IDR.US,D,20220419,000000,10,10,9.22,9.43,6133,0
+IDR.US,D,20220420,000000,9.23,9.31,9.12,9.12,5494,0
+IDR.US,D,20220421,000000,9.2314,9.34,9,9.25,24511,0
+IDR.US,D,20220422,000000,9.21,9.3,8.89,9.3,17542,0
+IDR.US,D,20220425,000000,9.22,9.3,8.9,9.29,12746,0
+IDR.US,D,20220426,000000,9.175,9.3,8.995,9.24,23798,0
+IDR.US,D,20220427,000000,9.23,9.29,8.9001,9.2,7369,0
+IDR.US,D,20220428,000000,8.9,9.27,8.9,9.24,8439,0
+IDR.US,D,20220429,000000,9.24,9.24,8.79,9.22,12304,0
+IDR.US,D,20220502,000000,9.16,9.16,8.65,8.92,11731,0
+IDR.US,D,20220503,000000,8.88,9.07,8.79,9.05,5093,0
+IDR.US,D,20220504,000000,9,9,8.83,9,11147,0
+IDR.US,D,20220505,000000,8.7001,8.99,8.7001,8.72,4978,0
+IDR.US,D,20220506,000000,8.63,8.98,8.51,8.56,8989,0
+IDR.US,D,20220509,000000,8.79,8.89,7.76,7.9,24430,0
+IDR.US,D,20220510,000000,7.8999,7.8999,6.32,6.87,53833,0
+IDR.US,D,20220511,000000,6.47,7.201,6.47,7.07,36791,0
+IDR.US,D,20220512,000000,6.8296,6.9899,6.3,6.5,50204,0
+IDR.US,D,20220513,000000,6.9,6.9855,6.39,6.85,24535,0
+IDR.US,D,20220516,000000,6.86,7,6.6,6.61,9145,0
+IDR.US,D,20220517,000000,6.7,6.9562,6.6333,6.9,4481,0
+IDR.US,D,20220518,000000,6.5001,7.01,6.5001,6.99,17509,0
+IDR.US,D,20220519,000000,6.99,7.1,6.875,6.9798,15155,0
+IDR.US,D,20220520,000000,6.8001,7.25,6.8001,7.1,9442,0
+IDR.US,D,20220523,000000,6.96,7.25,6.7,6.72,5236,0
+IDR.US,D,20220524,000000,6.72,7,6.72,6.99,10581,0
+IDR.US,D,20220525,000000,7,7,6.59,6.6,8170,0
+IDR.US,D,20220526,000000,6.79,6.9513,6.73,6.85,5791,0
+IDR.US,D,20220527,000000,6.9274,6.98,6.62,6.62,10658,0
+IDR.US,D,20220531,000000,6.55,7.5,6.55,7.32,13644,0
+IDR.US,D,20220601,000000,7.15,7.85,7.01,7.85,25121,0
+IDR.US,D,20220602,000000,8.04,8.27,7.78,8.27,16356,0
+IDR.US,D,20220603,000000,8.27,8.55,7.87,8.52,30891,0
+IDR.US,D,20220606,000000,8.6,9,8.3499,9,128430,0
+IDR.US,D,20220607,000000,8.85,8.9,8.2,8.64,27403,0
+IDR.US,D,20220608,000000,8.34,9.04,8.34,8.7,32670,0
+IDR.US,D,20220609,000000,8.7,8.7,8.2,8.21,19641,0
+IDR.US,D,20220610,000000,8.6,8.61,7.3501,7.94,32125,0
+IDR.US,D,20220613,000000,7.5,7.8,7,7,45367,0
+IDR.US,D,20220614,000000,6.86,7.4,6.7,7.4,53110,0
+IDR.US,D,20220615,000000,7.25,7.4,6.79,7.38,114543,0
+IDR.US,D,20220616,000000,6.95,7.98,6.95,7.7,168764,0
+IDR.US,D,20220617,000000,7.8,7.8,6.665,6.96,518167,0
+IDR.US,D,20220621,000000,6.74,7.25,6.74,7.18,104521,0
+IDR.US,D,20220622,000000,6.99,7.2633,6.9,6.97,99846,0
+IDR.US,D,20220623,000000,6.95,7.2,6.95,7.2,11376,0
+IDR.US,D,20220624,000000,7.22,8.18,7,8.01,52436,0
+IDR.US,D,20220627,000000,7.7,8.19,7.61,8.19,13664,0
+IDR.US,D,20220628,000000,8.15,8.15,7.79,8.06,13452,0
+IDR.US,D,20220629,000000,8,8,7.53,7.62,22162,0
+IDR.US,D,20220630,000000,7.4004,7.93,7.22,7.87,13366,0
+IDR.US,D,20220701,000000,7.69,7.98,7.69,7.77,4182,0
+IDR.US,D,20220705,000000,7.42,7.9,7.3701,7.9,10228,0
+IDR.US,D,20220706,000000,7.655,7.7074,7.32,7.33,7670,0
+IDR.US,D,20220707,000000,7.53,7.76,7.3901,7.745,4483,0
+IDR.US,D,20220708,000000,7.89,7.89,7.2,7.43,17886,0
+IDR.US,D,20220711,000000,7.5,7.5,7.15,7.36,2157,0
+IDR.US,D,20220712,000000,7.31,7.5,7.05,7.47,15715,0
+IDR.US,D,20220713,000000,7.11,7.35,6.9,7.02,13110,0
+IDR.US,D,20220714,000000,6.91,7.11,6.7,6.94,4665,0
+IDR.US,D,20220715,000000,7,7,6.54,6.54,11553,0
+IDR.US,D,20220718,000000,6.53,6.53,6.035,6.3,11644,0
+IDR.US,D,20220719,000000,6.33,6.46,6.01,6.08,20458,0
+IDR.US,D,20220720,000000,6.3698,6.74,6.15,6.25,6885,0
+IDR.US,D,20220721,000000,6.45,6.7,6.3656,6.54,5307,0
+IDR.US,D,20220722,000000,6.61,7.28,6.61,7.28,10329,0
+IDR.US,D,20220725,000000,7.45,7.48,7.2657,7.34,10970,0
+IDR.US,D,20220726,000000,7.4,7.5,7.01,7.27,9071,0
+IDR.US,D,20220727,000000,7.3,7.3,6.9,7.26,14495,0
+IDR.US,D,20220728,000000,6.96,6.974,6.5,6.65,22794,0
+IDR.US,D,20220729,000000,6.9,6.9499,6.75,6.94,4241,0
+IDR.US,D,20220801,000000,6.89,6.94,6.75,6.94,4013,0
+IDR.US,D,20220802,000000,6.89,6.95,6.81,6.81,2920,0
+IDR.US,D,20220803,000000,6.8,6.85,6.5,6.61,7972,0
+IDR.US,D,20220804,000000,6.75,7.01,6.5601,6.65,9800,0
+IDR.US,D,20220805,000000,6.8821,6.8821,6.81,6.81,1599,0
+IDR.US,D,20220808,000000,6.78,6.97,6.65,6.72,2708,0
+IDR.US,D,20220809,000000,6.94,6.94,6.6,6.65,4537,0
+IDR.US,D,20220810,000000,6.9,6.9,6.5,6.865,4500,0
+IDR.US,D,20220811,000000,6.75,6.75,5.87,5.87,15181,0
+IDR.US,D,20220812,000000,6.08,6.28,5.91,6.28,9954,0
+IDR.US,D,20220815,000000,6.29,6.7,6.1,6.15,25163,0
+IDR.US,D,20220816,000000,6.1501,6.28,5.9,5.9,27257,0
+IDR.US,D,20220817,000000,5.98,6.064,5.9,5.99,6967,0
+IDR.US,D,20220818,000000,6.09,6.09,5.9,5.91,17269,0
+IDR.US,D,20220819,000000,5.99,6,5.61,5.9,10280,0
+IDR.US,D,20220822,000000,5.92,5.97,5.7,5.71,4096,0
+IDR.US,D,20220823,000000,5.62,5.62,5.31,5.3943,7671,0
+IDR.US,D,20220824,000000,5.3299,5.39,5.1349,5.2001,23602,0
+IDR.US,D,20220825,000000,5.22,5.45,5.04,5.3,10186,0
+IDR.US,D,20220826,000000,5.3,5.689,5.28,5.45,7640,0
+IDR.US,D,20220829,000000,5.52,5.7,5.3,5.5,49731,0
+IDR.US,D,20220830,000000,5.56,5.6,5.3,5.45,24369,0
+IDR.US,D,20220831,000000,5.5,5.5,5.3,5.38,30672,0
+IDR.US,D,20220901,000000,5.32,5.55,5.25,5.3,26522,0
+IDR.US,D,20220902,000000,5.45,5.505,5.21,5.39,19406,0
+IDR.US,D,20220906,000000,5.79,5.79,5.15,5.25,5542,0
+IDR.US,D,20220907,000000,5.2,5.5,5.16,5.46,6949,0
+IDR.US,D,20220908,000000,5.4,5.6578,5.3,5.33,6972,0
+IDR.US,D,20220909,000000,5.35,5.35,5.2,5.2,9890,0
+IDR.US,D,20220912,000000,5.1,5.43,5.06,5.07,8341,0
+IDR.US,D,20220913,000000,5.06,5.14,5,5,18151,0
+IDR.US,D,20220914,000000,5.19,5.19,5,5.05,12812,0
+IDR.US,D,20220915,000000,5.0801,5.1,5,5.1,6144,0
+IDR.US,D,20220916,000000,4.75,5.8,4.75,5.8,54249,0
+IDR.US,D,20220919,000000,5.8,5.8,5.21,5.59,9114,0
+IDR.US,D,20220920,000000,5.65,5.6579,5.3001,5.45,7507,0
+IDR.US,D,20220921,000000,5.5,5.6,5.05,5.06,11356,0
+IDR.US,D,20220922,000000,5.18,5.18,5.05,5.05,1651,0
+IDR.US,D,20220923,000000,5.05,5.15,5.05,5.05,2536,0
+IDR.US,D,20220926,000000,5.2,5.2,4.75,4.75,11342,0
+IDR.US,D,20220927,000000,4.76,4.7758,4.75,4.76,2440,0
+IDR.US,D,20220928,000000,4.8,4.89,4.75,4.75,11419,0
+IDR.US,D,20220929,000000,4.85,4.95,4.75,4.95,1892,0
+IDR.US,D,20220930,000000,4.91,4.95,4.75,4.75,17630,0
+IDR.US,D,20221003,000000,4.979,4.979,4.75,4.89,7199,0
+IDR.US,D,20221004,000000,4.89,4.9482,4.75,4.75,9579,0
+IDR.US,D,20221005,000000,4.835,4.8826,4.68,4.68,5276,0
+IDR.US,D,20221006,000000,4.7,4.735,4.7,4.7,4136,0
+IDR.US,D,20221007,000000,4.75,4.8258,4.68,4.7,1361,0
+IDR.US,D,20221010,000000,4.68,4.9,4.68,4.72,14559,0
+IDR.US,D,20221011,000000,4.76,4.78,4.6,4.6,15275,0
+IDR.US,D,20221012,000000,5.13,5.5215,4.7,5.45,64855,0
+IDR.US,D,20221013,000000,5.58,5.58,5.25,5.25,12723,0
+IDR.US,D,20221014,000000,5.45,5.63,5.15,5.26,5586,0
+IDR.US,D,20221017,000000,5.5,5.5,5.25,5.37,18760,0
+IDR.US,D,20221018,000000,5.5361,5.5531,5.3008,5.31,6608,0
+IDR.US,D,20221019,000000,5.43,5.51,5.2701,5.31,6779,0
+IDR.US,D,20221020,000000,5.5,5.74,5.35,5.72,12626,0
+IDR.US,D,20221021,000000,5.73,5.7431,5.45,5.51,15640,0
+IDR.US,D,20221024,000000,5.98,5.98,5.3801,5.5,22632,0
+IDR.US,D,20221025,000000,5.57,5.79,5.4,5.67,29030,0
+IDR.US,D,20221026,000000,5.9,5.95,5.47,5.6,17437,0
+IDR.US,D,20221027,000000,5.99,5.99,5.4073,5.66,24493,0
+IDR.US,D,20221028,000000,5.74,5.81,5.4074,5.7821,23454,0
+IDR.US,D,20221031,000000,5.85,5.9461,5.78,5.78,8728,0
+IDR.US,D,20221101,000000,5.93,5.95,5.8,5.935,7331,0
+IDR.US,D,20221102,000000,5.8699,5.8699,5.69,5.7,8841,0
+IDR.US,D,20221103,000000,5.75,5.97,5.5001,5.97,9818,0
+IDR.US,D,20221104,000000,5.95,5.95,5.6,5.93,12299,0
+IDR.US,D,20221107,000000,5.96,5.96,5.54,5.54,2922,0
+IDR.US,D,20221108,000000,5.95,5.9596,5.67,5.95,11802,0
+IDR.US,D,20221109,000000,5.9199,5.9199,5.6,5.73,9567,0
+IDR.US,D,20221110,000000,5.93,5.93,5.67,5.89,5367,0
+IDR.US,D,20221111,000000,5.94,5.94,5.63,5.7947,5738,0
+IDR.US,D,20221114,000000,5.79,6,5.68,5.8501,12665,0
+IDR.US,D,20221115,000000,5.9301,5.9799,5.65,5.7,13397,0
+IDR.US,D,20221116,000000,5.58,5.88,5.51,5.83,12981,0
+IDR.US,D,20221117,000000,5.82,5.88,5.58,5.88,23761,0
+IDR.US,D,20221118,000000,5.98,5.98,5.5,5.52,15138,0
+IDR.US,D,20221121,000000,5.4,5.52,5.2,5.27,7487,0
+IDR.US,D,20221122,000000,5.41,5.47,5.135,5.31,10990,0
+IDR.US,D,20221123,000000,5.4,5.65,5.4,5.6399,6832,0
+IDR.US,D,20221125,000000,5.65,5.7932,5.46,5.7932,1483,0
+IDR.US,D,20221128,000000,5.52,5.695,5.3227,5.59,8245,0
+IDR.US,D,20221129,000000,5.61,5.7593,5.4,5.42,5349,0
+IDR.US,D,20221130,000000,5.62,5.62,5.25,5.51,18436,0
+IDR.US,D,20221201,000000,5.6,5.89,5.55,5.89,9269,0
+IDR.US,D,20221202,000000,5.89,6.2899,5.8,6.05,18009,0
+IDR.US,D,20221205,000000,6.2,6.2199,5.85,5.87,13287,0
+IDR.US,D,20221206,000000,5.85,5.98,5.8499,5.98,4760,0
+IDR.US,D,20221207,000000,5.88,6.15,5.7801,6.02,9125,0
+IDR.US,D,20221208,000000,6.15,6.15,5.9781,6.0538,3335,0
+IDR.US,D,20221209,000000,6.05,6.14,5.965,5.99,6063,0
+IDR.US,D,20221212,000000,5.95,6.04,5.95,5.95,4099,0
+IDR.US,D,20221213,000000,5.95,6.11,5.95,6.07,5673,0
+IDR.US,D,20221214,000000,6.051,6.12,6.05,6.05,3906,0
+IDR.US,D,20221215,000000,6.0501,6.09,5.7901,5.86,10322,0
+IDR.US,D,20221216,000000,5.81,6.06,5.595,5.66,18667,0
+IDR.US,D,20221219,000000,5.77,5.95,5.5727,5.7,18359,0
+IDR.US,D,20221220,000000,5.77,5.83,5.65,5.66,6957,0
+IDR.US,D,20221221,000000,5.84,5.84,5.6501,5.8,3494,0
+IDR.US,D,20221222,000000,5.82,6.38,5.82,5.91,37467,0
+IDR.US,D,20221223,000000,6.01,6.08,5.55,5.74,13708,0
+IDR.US,D,20221227,000000,5.63,5.9112,5.6055,5.71,3590,0
+IDR.US,D,20221228,000000,5.9,5.9,5.4,5.57,16545,0
+IDR.US,D,20221229,000000,5.4001,5.93,5.4001,5.8,6891,0
+IDR.US,D,20221230,000000,5.93,5.93,5.7,5.7,4485,0
+IDR.US,D,20230103,000000,6.07,6.07,5.7,5.73,7763,0
+IDR.US,D,20230104,000000,5.73,5.92,5.7,5.76,5905,0
+IDR.US,D,20230105,000000,5.79,5.87,5.7,5.87,7129,0
+IDR.US,D,20230106,000000,5.92,5.92,5.7,5.77,11822,0
+IDR.US,D,20230109,000000,5.73,5.9109,5.7,5.85,4734,0
+IDR.US,D,20230110,000000,5.86,5.95,5.68,5.69,3429,0
+IDR.US,D,20230111,000000,5.8166,5.85,5.7704,5.85,3930,0
+IDR.US,D,20230112,000000,5.8209,5.86,5.68,5.8,2985,0
+IDR.US,D,20230113,000000,5.7,5.8,5.7,5.77,5880,0
+IDR.US,D,20230117,000000,5.7,5.87,5.7,5.74,4147,0
+IDR.US,D,20230118,000000,5.7211,5.7211,5.59,5.7,12717,0
+IDR.US,D,20230119,000000,5.79,5.88,5.57,5.64,5425,0
+IDR.US,D,20230120,000000,5.8,5.83,5.5,5.5,11800,0
+IDR.US,D,20230123,000000,5.5586,5.68,5.52,5.57,2283,0
+IDR.US,D,20230124,000000,5.68,5.68,5.5897,5.6,3778,0
+IDR.US,D,20230125,000000,5.61,5.69,5.61,5.65,5935,0
+IDR.US,D,20230126,000000,5.88,5.88,5.61,5.61,2046,0
+IDR.US,D,20230127,000000,5.6565,5.6565,5.5101,5.58,3462,0
+IDR.US,D,20230130,000000,5.6,5.6,5.51,5.52,5399,0
+IDR.US,D,20230131,000000,5.6,5.72,5.55,5.7,10715,0
+IDR.US,D,20230201,000000,5.81,5.9,5.7,5.7,15213,0
+IDR.US,D,20230202,000000,5.5,5.75,5.5,5.68,8121,0
+IDR.US,D,20230203,000000,5.59,5.6,5.55,5.55,3874,0
+IDR.US,D,20230206,000000,5.46,5.46,5.35,5.3797,17092,0
+IDR.US,D,20230207,000000,5.38,5.39,5.3289,5.35,7334,0
+IDR.US,D,20230208,000000,5.44,5.44,5.29,5.42,6646,0
+IDR.US,D,20230209,000000,5.5,5.5,5.3101,5.43,9670,0
+IDR.US,D,20230210,000000,5.57,5.57,5.4,5.44,2693,0
+IDR.US,D,20230213,000000,5.44,5.52,5.31,5.52,4408,0
+IDR.US,D,20230214,000000,5.5,5.5,5.3401,5.47,6378,0
+IDR.US,D,20230215,000000,5.5,5.5,5.3001,5.36,5457,0
+IDR.US,D,20230216,000000,5.479,5.5,5.39,5.5,9915,0
+IDR.US,D,20230217,000000,5.49,5.5,5.312,5.34,14480,0
+IDR.US,D,20230221,000000,5.35,5.5899,5.35,5.5,3833,0
+IDR.US,D,20230222,000000,5.5881,5.63,5.3801,5.5,6200,0
+IDR.US,D,20230223,000000,5.6,5.65,5.3992,5.505,3551,0
+IDR.US,D,20230224,000000,5.5099,5.5099,5.38,5.38,10186,0
+IDR.US,D,20230227,000000,5.5,5.5,5.27,5.3699,9974,0
+IDR.US,D,20230228,000000,5.4,5.495,5.25,5.25,29183,0
+IDR.US,D,20230301,000000,5.25,5.449,5.15,5.15,8688,0
+IDR.US,D,20230302,000000,5.25,5.35,5.2,5.2,3609,0
+IDR.US,D,20230303,000000,5.32,5.32,5.02,5.12,5505,0
+IDR.US,D,20230306,000000,5.1,5.2899,5.1,5.26,6304,0
+IDR.US,D,20230307,000000,5.39,5.39,5.1,5.12,4065,0
+IDR.US,D,20230308,000000,5.16,5.31,4.96,5,11830,0
+IDR.US,D,20230309,000000,5.14,5.14,4.96,4.96,4221,0
+IDR.US,D,20230310,000000,4.99,5.3085,4.99,5.1,12323,0
+IDR.US,D,20230313,000000,5.04,5.2999,4.96,5.03,11871,0
+IDR.US,D,20230314,000000,5.091,5.1,4.96,4.96,19570,0
+IDR.US,D,20230315,000000,4.95,5.15,4.92,4.92,27712,0
+IDR.US,D,20230316,000000,5,5.05,4.9,5,21118,0
+IDR.US,D,20230317,000000,5.05,5.05,4.94,4.99,13636,0
+IDR.US,D,20230320,000000,4.93,5,4.8328,4.85,21510,0
+IDR.US,D,20230321,000000,4.71,4.91,4.71,4.85,31913,0
+IDR.US,D,20230322,000000,4.94,4.94,4.7301,4.86,11097,0
+IDR.US,D,20230323,000000,4.78,4.8712,4.76,4.8499,3618,0
+IDR.US,D,20230324,000000,4.95,5,4.7,4.95,10292,0
+IDR.US,D,20230327,000000,4.99,4.99,4.86,4.88,4904,0
+IDR.US,D,20230328,000000,4.79,5,4.75,4.8,5373,0
+IDR.US,D,20230329,000000,4.86,4.86,4.7,4.7,4278,0
+IDR.US,D,20230330,000000,4.81,4.81,4.7101,4.8,1207,0
+IDR.US,D,20230331,000000,4.9294,4.93,4.82,4.87,4883,0
+IDR.US,D,20230403,000000,4.85,4.91,4.8101,4.9,5577,0
+IDR.US,D,20230404,000000,4.95,5.08,4.85,5.03,24409,0
+IDR.US,D,20230405,000000,5.06,5.06,4.8701,4.93,6572,0
+IDR.US,D,20230406,000000,4.86,5.02,4.85,4.9,30387,0
+IDR.US,D,20230410,000000,4.92,4.92,4.47,4.56,141227,0
+IDR.US,D,20230411,000000,4.52,4.9599,4.52,4.88,11663,0
+IDR.US,D,20230412,000000,4.91,5,4.55,4.82,65069,0
+IDR.US,D,20230413,000000,4.9023,4.94,4.825,4.92,19107,0
+IDR.US,D,20230414,000000,4.9,5.05,4.87,5.05,30887,0
+IDR.US,D,20230417,000000,5.1,5.14,5.03,5.11,6520,0
+IDR.US,D,20230418,000000,4.99,5.84,4.97,5.54,44412,0
+IDR.US,D,20230419,000000,5.54,6,5.51,6,25751,0
+IDR.US,D,20230420,000000,6.19,6.35,5.9121,5.9121,32368,0
+IDR.US,D,20230421,000000,5.87,6.02,5.7501,5.97,6275,0
+IDR.US,D,20230424,000000,5.77,6.06,5.765,5.93,28620,0
+IDR.US,D,20230425,000000,5.87,6.32,5.87,6.17,20863,0
+IDR.US,D,20230426,000000,6.2,6.2299,5.971,6.01,6788,0
+IDR.US,D,20230427,000000,6.08,6.16,5.81,6.13,3549,0
+IDR.US,D,20230428,000000,6.105,6.28,5.9331,6.26,14455,0
+IDR.US,D,20230501,000000,5.63,5.95,5.29,5.47,24378,0
+IDR.US,D,20230502,000000,5.55,5.76,5.5101,5.52,11511,0
+IDR.US,D,20230503,000000,5.7,6.09,5.56,5.73,19851,0
+IDR.US,D,20230504,000000,5.5501,5.93,5.55,5.92,13133,0
+IDR.US,D,20230505,000000,6.12,6.12,5.55,5.98,36229,0
+IDR.US,D,20230508,000000,5.95,6.35,5.8044,6.3,12589,0
+IDR.US,D,20230509,000000,6.2,6.2,5.72,5.9,11400,0
+IDR.US,D,20230510,000000,6.08,6.08,5.5156,5.86,13030,0
+IDR.US,D,20230511,000000,5.69,5.79,5.52,5.52,5192,0
+IDR.US,D,20230512,000000,5.6856,5.72,5.4,5.67,27687,0
+IDR.US,D,20230515,000000,5.55,5.71,5.47,5.5,11282,0
+IDR.US,D,20230516,000000,5.5167,5.68,5.4082,5.67,7406,0
+IDR.US,D,20230517,000000,5.53,5.6216,5.32,5.46,12130,0
+IDR.US,D,20230518,000000,5.47,5.5799,5.26,5.26,6688,0
+IDR.US,D,20230519,000000,5.375,5.375,4.9,4.92,23406,0
+IDR.US,D,20230522,000000,5.08,5.15,4.93,4.96,48118,0
+IDR.US,D,20230523,000000,5.1,5.1,4.91,4.95,7200,0
+IDR.US,D,20230524,000000,4.89,5,4.75,4.76,12242,0
+IDR.US,D,20230525,000000,4.76,4.92,4.76,4.8,10220,0
+IDR.US,D,20230526,000000,4.8598,4.8999,4.65,4.8,9230,0
+IDR.US,D,20230530,000000,4.8,4.85,4.58,4.75,7093,0
+IDR.US,D,20230531,000000,4.62,4.9,4.62,4.7,6327,0
+IDR.US,D,20230601,000000,4.9,4.9,4.66,4.66,7909,0
+IDR.US,D,20230602,000000,4.82,4.91,4.7201,4.88,7393,0
+IDR.US,D,20230605,000000,5,5.16,4.95,4.99,10621,0
+IDR.US,D,20230606,000000,5.0105,5.09,5.0105,5.09,3120,0
+IDR.US,D,20230607,000000,5.08,5.1374,5.0302,5.11,6584,0
+IDR.US,D,20230608,000000,5.12,5.1201,5,5,5540,0
+IDR.US,D,20230609,000000,5.08,5.08,4.98,4.98,3922,0
+IDR.US,D,20230612,000000,4.9,5.2,4.8998,5.17,13061,0
+IDR.US,D,20230613,000000,5.21,5.21,5,5,3681,0
+IDR.US,D,20230614,000000,5,5.178,5,5.06,23843,0
+IDR.US,D,20230615,000000,5.0494,5.08,5,5,4016,0
+IDR.US,D,20230616,000000,5,5.2,5,5.2,19229,0
+IDR.US,D,20230620,000000,4.95,5.19,4.95,5.11,3786,0
+IDR.US,D,20230621,000000,4.92,5.2,4.92,5.2,5679,0
+IDR.US,D,20230622,000000,5.0401,5.2,5.0401,5.2,2635,0
+IDR.US,D,20230623,000000,5.19,5.41,5.145,5.41,13554,0
+IDR.US,D,20230626,000000,5.5807,5.61,5.315,5.4,6422,0
+IDR.US,D,20230627,000000,5.3953,5.465,5.11,5.11,11753,0
+IDR.US,D,20230628,000000,5.39,5.39,5.1,5.19,3418,0
+IDR.US,D,20230629,000000,5.32,5.38,5.1001,5.33,2447,0
+IDR.US,D,20230630,000000,5.235,5.34,5.13,5.34,12247,0
+IDR.US,D,20230703,000000,5.35,5.41,5.3363,5.41,3062,0
+IDR.US,D,20230705,000000,5.41,6.2099,5.41,5.95,37761,0
+IDR.US,D,20230706,000000,5.95,6.15,5.8,5.8,10432,0
+IDR.US,D,20230707,000000,5.8,6.13,5.8,5.95,26401,0
+IDR.US,D,20230710,000000,5.93,5.97,5.86,5.86,9501,0
+IDR.US,D,20230711,000000,5.83,5.86,5.6629,5.68,5988,0
+IDR.US,D,20230712,000000,5.67,5.8544,5.5,5.56,7144,0
+IDR.US,D,20230713,000000,5.66,5.7599,5.53,5.62,13962,0
+IDR.US,D,20230714,000000,5.54,5.74,5.52,5.71,6901,0
+IDR.US,D,20230717,000000,5.6,5.82,5.58,5.58,10285,0
+IDR.US,D,20230718,000000,5.75,5.75,5.43,5.61,6420,0
+IDR.US,D,20230719,000000,5.645,5.74,5.5,5.59,27326,0
+IDR.US,D,20230720,000000,5.68,5.71,5.61,5.67,3014,0
+IDR.US,D,20230721,000000,5.5122,5.6911,5.5122,5.57,3996,0
+IDR.US,D,20230724,000000,5.51,5.72,5.39,5.39,15114,0
+IDR.US,D,20230725,000000,5.485,5.6638,5.34,5.42,19820,0
+IDR.US,D,20230726,000000,5.61,5.61,5.29,5.54,4426,0
+IDR.US,D,20230727,000000,5.64,5.64,5.25,5.3,6698,0
+IDR.US,D,20230728,000000,5.28,5.3234,5.1101,5.2,18075,0
+IDR.US,D,20230731,000000,5.22,5.415,5.22,5.35,5438,0
+IDR.US,D,20230801,000000,5.35,5.47,5.16,5.16,8492,0
+IDR.US,D,20230802,000000,5.17,5.34,5.17,5.23,2276,0
+IDR.US,D,20230803,000000,5.2608,5.34,5.15,5.15,11141,0
+IDR.US,D,20230804,000000,5.3399,5.3399,5.1901,5.27,5803,0
+IDR.US,D,20230807,000000,5.12,5.26,5.12,5.18,6647,0
+IDR.US,D,20230808,000000,5.17,5.265,5.17,5.23,4817,0
+IDR.US,D,20230809,000000,5.26,5.37,5.1801,5.37,13382,0
+IDR.US,D,20230810,000000,5.39,5.39,5.17,5.18,6276,0
+IDR.US,D,20230811,000000,5.25,5.314,5.1743,5.21,13556,0
+IDR.US,D,20230814,000000,5.1306,5.35,5.1306,5.35,6743,0
+IDR.US,D,20230815,000000,5.39,5.4,5.15,5.33,10438,0
+IDR.US,D,20230816,000000,5.35,5.6,5.32,5.51,13403,0
+IDR.US,D,20230817,000000,5.5,5.71,5.32,5.4,31217,0
+IDR.US,D,20230818,000000,5.38,5.72,5.375,5.55,8962,0
+IDR.US,D,20230821,000000,5.6,5.75,5.5167,5.68,6810,0
+IDR.US,D,20230822,000000,5.75,5.9669,5.6501,5.6501,12569,0
+IDR.US,D,20230823,000000,5.65,5.9799,5.62,5.95,5963,0
+IDR.US,D,20230824,000000,5.95,5.95,5.65,5.85,5117,0
+IDR.US,D,20230825,000000,5.85,5.95,5.68,5.68,11767,0
+IDR.US,D,20230828,000000,5.51,5.81,5.4801,5.62,6885,0
+IDR.US,D,20230829,000000,5.62,5.82,5.61,5.81,3544,0
+IDR.US,D,20230830,000000,5.81,5.81,5.44,5.44,6377,0
+IDR.US,D,20230831,000000,5.25,5.49,5.25,5.43,5416,0
+IDR.US,D,20230901,000000,5.5,5.63,5.43,5.48,4187,0
+IDR.US,D,20230905,000000,5.58,5.58,5.3,5.3,3306,0
+IDR.US,D,20230906,000000,5.25,5.4696,5.25,5.3364,2478,0
+IDR.US,D,20230907,000000,5.18,5.34,5.14,5.29,3152,0
+IDR.US,D,20230908,000000,5.1316,5.2,5.1,5.1,4623,0
+IDR.US,D,20230911,000000,5.11,5.23,5.06,5.06,3423,0
+IDR.US,D,20230912,000000,5.2,5.2338,5.05,5.06,6268,0
+IDR.US,D,20230913,000000,5.1425,5.33,5.0849,5.2,11111,0
+IDR.US,D,20230914,000000,5.18,5.38,5.09,5.23,8805,0
+IDR.US,D,20230915,000000,5.24,5.38,5.24,5.38,12906,0
+IDR.US,D,20230918,000000,5.18,5.68,5.18,5.68,12883,0
+IDR.US,D,20230919,000000,5.74,5.74,5.21,5.25,21436,0
+IDR.US,D,20230920,000000,5.27,5.64,5.1461,5.45,19394,0
+IDR.US,D,20230921,000000,5.35,5.65,5.35,5.65,6799,0
+IDR.US,D,20230922,000000,5.6999,5.74,5.3201,5.33,37996,0
+IDR.US,D,20230925,000000,5.32,5.52,5.3,5.3,5355,0
+IDR.US,D,20230926,000000,5.3771,5.44,5.26,5.44,9416,0
+IDR.US,D,20230927,000000,5.29,5.403,5.24,5.26,11735,0
+IDR.US,D,20230928,000000,5.26,5.2601,4.99,5.06,39988,0
+IDR.US,D,20230929,000000,5,5.2162,5,5.04,3867,0
+IDR.US,D,20231002,000000,5,5.0299,4.84,4.98,24401,0
+IDR.US,D,20231003,000000,4.93,5.0184,4.7,4.82,38012,0
+IDR.US,D,20231004,000000,4.85,4.85,4.7,4.7,4238,0
+IDR.US,D,20231005,000000,4.8899,4.8899,4.69,4.69,8342,0
+IDR.US,D,20231006,000000,4.65,4.88,4.65,4.75,6870,0
+IDR.US,D,20231009,000000,4.706,4.78,4.61,4.625,7210,0
+IDR.US,D,20231010,000000,4.61,4.83,4.6,4.7,17297,0
+IDR.US,D,20231011,000000,4.61,4.7,4.6,4.63,9974,0
+IDR.US,D,20231012,000000,4.63,4.63,4.48,4.51,11554,0
+IDR.US,D,20231013,000000,4.55,4.82,4.52,4.75,17563,0
+IDR.US,D,20231016,000000,4.94,5.1309,4.5501,4.94,11896,0
+IDR.US,D,20231017,000000,4.99,5.145,4.7501,4.86,17572,0
+IDR.US,D,20231018,000000,5,5.44,5,5.22,22333,0
+IDR.US,D,20231019,000000,5.3767,5.4,5.1,5.1,6940,0
+IDR.US,D,20231020,000000,5.18,5.1801,4.93,5,6068,0
+IDR.US,D,20231023,000000,4.91,5.4,4.91,5.37,6097,0
+IDR.US,D,20231024,000000,5.37,5.455,5.3001,5.42,8157,0
+IDR.US,D,20231025,000000,5.27,5.5299,5.26,5.47,9816,0
+IDR.US,D,20231026,000000,5.27,5.27,5,5,4607,0
+IDR.US,D,20231027,000000,4.9,5.1076,4.9,5.0531,5134,0
+IDR.US,D,20231030,000000,5.08,5.4598,5.03,5.35,15173,0
+IDR.US,D,20231031,000000,5.23,5.5399,5.2,5.48,5069,0
+IDR.US,D,20231101,000000,5.48,5.49,5.28,5.35,11297,0
+IDR.US,D,20231102,000000,5.33,5.34,5.2,5.23,13144,0
+IDR.US,D,20231103,000000,5.31,5.35,5.03,5.07,6280,0
+IDR.US,D,20231106,000000,5.02,5.33,5.02,5.25,3956,0
+IDR.US,D,20231107,000000,5.26,5.26,5.05,5.05,15370,0
+IDR.US,D,20231108,000000,5.2,5.2099,5,5.1,2258,0
+IDR.US,D,20231109,000000,5.15,5.1599,4.88,4.88,13033,0
+IDR.US,D,20231110,000000,4.88,5.07,4.75,5.01,10143,0
+IDR.US,D,20231113,000000,5,5.05,4.95,5.03,13899,0
+IDR.US,D,20231114,000000,4.8605,5,4.8605,4.99,3626,0
+IDR.US,D,20231115,000000,4.925,4.95,4.8795,4.95,5434,0
+IDR.US,D,20231116,000000,4.97,5.17,4.84,5.15,23884,0
+IDR.US,D,20231117,000000,5.18,5.45,5.15,5.15,36946,0
+IDR.US,D,20231120,000000,5.3299,5.3299,5.18,5.2,16096,0
+IDR.US,D,20231121,000000,5.2,5.3396,5.1822,5.28,7511,0
+IDR.US,D,20231122,000000,5.34,5.44,5.3107,5.34,17872,0
+IDR.US,D,20231124,000000,5.5,6.24,5.464,6,29989,0
+IDR.US,D,20231127,000000,6.1,6.14,5.9,5.9,25298,0
+IDR.US,D,20231128,000000,6.1,6.1876,5.9567,6.06,11218,0
+IDR.US,D,20231129,000000,6.19,6.23,5.91,6.1,103692,0
+IDR.US,D,20231130,000000,6.2,7,6.2,6.72,95017,0
+IDR.US,D,20231201,000000,6.9,6.95,6.6201,6.85,50204,0
+IDR.US,D,20231204,000000,6.9,7.1,6.84,7.02,31288,0
+IDR.US,D,20231205,000000,6.99,6.99,6.6,6.77,22609,0
+IDR.US,D,20231206,000000,6.81,6.81,6.63,6.63,34777,0
+IDR.US,D,20231207,000000,6.69,6.745,6.45,6.59,24278,0
+IDR.US,D,20231208,000000,6.59,6.6,6.5,6.6,16132,0
+IDR.US,D,20231211,000000,6.53,6.6,6.41,6.41,21368,0
+IDR.US,D,20231212,000000,6.55,6.55,5.9,5.95,32615,0
+IDR.US,D,20231213,000000,5.95,6.45,5.75,6.26,65035,0
+IDR.US,D,20231214,000000,6.21,6.42,5.902,6.13,39892,0
+IDR.US,D,20231215,000000,6.1,6.15,5.78,5.78,24956,0
+IDR.US,D,20231218,000000,5.73,5.82,5.59,5.66,19976,0
+IDR.US,D,20231219,000000,5.76,6.2,5.58,6.18,25274,0
+IDR.US,D,20231220,000000,6.1,6.2,5.952,6.19,14997,0
+IDR.US,D,20231221,000000,6.2,6.2,5.95,6.13,5960,0
+IDR.US,D,20231222,000000,6.2,6.3,5.98,6.2,17370,0
+IDR.US,D,20231226,000000,6.2,6.2,6.01,6.2,11583,0
+IDR.US,D,20231227,000000,6.23,6.25,6.1201,6.25,36588,0
+IDR.US,D,20231228,000000,6.23,6.39,6.18,6.2,27773,0
+IDR.US,D,20231229,000000,6.248,6.4,6.23,6.3312,4743,0
+IDR.US,D,20240102,000000,6.35,6.4143,6.25,6.3,14131,0
+IDR.US,D,20240103,000000,6.2,6.25,5.95,6.12,14496,0
+IDR.US,D,20240104,000000,6.05,6.27,6.05,6.19,9550,0
+IDR.US,D,20240105,000000,6.19,6.25,5.94,6.08,13837,0
+IDR.US,D,20240108,000000,6.09,6.1,6.0078,6.05,10488,0
+IDR.US,D,20240109,000000,6.1992,6.27,6.12,6.26,17557,0
+IDR.US,D,20240110,000000,6.16,6.2,6.15,6.2,8119,0
+IDR.US,D,20240111,000000,6.0591,6.24,6.0591,6.12,4501,0
+IDR.US,D,20240112,000000,6.13,6.3,6.06,6.2695,5646,0
+IDR.US,D,20240116,000000,6.26,6.3,6.23,6.23,1826,0
+IDR.US,D,20240117,000000,6.23,6.2999,5.81,5.81,51197,0
+IDR.US,D,20240118,000000,6,6.0699,5.66,5.8231,31039,0
+IDR.US,D,20240119,000000,5.76,6.0331,5.76,5.95,10700,0
+IDR.US,D,20240122,000000,5.92,6.0908,5.7501,5.95,18232,0
+IDR.US,D,20240123,000000,5.9001,6.0355,5.75,5.9,19577,0
+IDR.US,D,20240124,000000,6.09,6.09,5.75,5.865,15474,0
+IDR.US,D,20240125,000000,5.97,6,5.9015,5.96,13669,0
+IDR.US,D,20240126,000000,5.9823,6.03,5.93,6.005,7706,0
+IDR.US,D,20240129,000000,6.09,6.09,5.9118,6.05,3062,0
+IDR.US,D,20240130,000000,6.1,6.19,5.91,6.16,22632,0
+IDR.US,D,20240131,000000,6.24,6.4,6.22,6.22,21285,0
+IDR.US,D,20240201,000000,6.25,6.4,6.0646,6.4,12856,0
+IDR.US,D,20240202,000000,6.3187,6.4,6.14,6.35,13183,0
+IDR.US,D,20240205,000000,6.2,6.55,6.08,6.51,60193,0
+IDR.US,D,20240206,000000,6.45,6.55,6.45,6.54,20349,0
+IDR.US,D,20240207,000000,6.55,7.05,6.41,6.69,42940,0
+IDR.US,D,20240208,000000,6.623,6.75,6.61,6.7,10870,0
+IDR.US,D,20240209,000000,6.63,6.95,6.63,6.9,23944,0
+IDR.US,D,20240212,000000,6.82,6.9357,6.74,6.79,22507,0
+IDR.US,D,20240213,000000,6.8,6.8,6.4001,6.58,11272,0
+IDR.US,D,20240214,000000,6.6,6.75,6.47,6.75,47574,0
+IDR.US,D,20240215,000000,6.81,7.05,6.5,7.02,80605,0
+IDR.US,D,20240216,000000,6.92,7.05,6.92,6.94,18167,0
+IDR.US,D,20240220,000000,6.97,7.005,6.9,6.96,28942,0
+IDR.US,D,20240221,000000,6.95,7,6.85,6.99,55161,0
+IDR.US,D,20240222,000000,6.96,7.005,6.8335,6.93,42295,0
+IDR.US,D,20240223,000000,6.915,7.6,6.905,7.6,94614,0
+IDR.US,D,20240226,000000,7.67,8.01,7.6,8.01,72108,0
+IDR.US,D,20240227,000000,8.01,8.01,7.63,7.71,18493,0
+IDR.US,D,20240228,000000,7.74,7.79,7.5514,7.72,15150,0
+IDR.US,D,20240229,000000,7.85,7.9331,7.44,7.57,24604,0
+IDR.US,D,20240301,000000,7.62,8.05,7.5101,8.02,27993,0
+IDR.US,D,20240304,000000,8.09,8.4,8.02,8.25,62756,0
+IDR.US,D,20240305,000000,8.25,8.35,8.05,8.11,47462,0
+IDR.US,D,20240306,000000,8.3,8.3258,8.0304,8.21,39572,0
+IDR.US,D,20240307,000000,8.3,8.3,7.9401,7.99,17671,0
+IDR.US,D,20240308,000000,8.1,8.2363,8.05,8.1,14886,0
+IDR.US,D,20240311,000000,8,8.17,7.65,7.91,35707,0
+IDR.US,D,20240312,000000,8,8.2714,7.8895,8.01,37980,0
+IDR.US,D,20240313,000000,8.06,8.23,7.98,8.1,27099,0
+IDR.US,D,20240314,000000,8.32,8.32,8,8.01,14461,0
+IDR.US,D,20240315,000000,8.07,8.43,8.07,8.4,53757,0
+IDR.US,D,20240318,000000,8.45,8.78,8.425,8.55,62792,0
+IDR.US,D,20240319,000000,8.47,8.68,8.41,8.52,34921,0
+IDR.US,D,20240320,000000,8.49,8.8153,8.49,8.8,25290,0
+IDR.US,D,20240321,000000,8.83,9,8.57,8.57,21561,0
+IDR.US,D,20240322,000000,8.51,8.6555,8,8.5,22089,0
+IDR.US,D,20240325,000000,8.75,9.05,8.47,8.6,33689,0
+IDR.US,D,20240326,000000,8.11,8.68,8.11,8.34,28850,0
+IDR.US,D,20240327,000000,8.41,8.62,8.19,8.36,19323,0
+IDR.US,D,20240328,000000,8.4001,8.59,8.4001,8.46,17057,0
+IDR.US,D,20240401,000000,8.45,8.75,8.4,8.67,44995,0
+IDR.US,D,20240402,000000,8.75,8.9,8.7179,8.9,46045,0
+IDR.US,D,20240403,000000,8.9,9.0158,8.73,8.87,42085,0
+IDR.US,D,20240404,000000,8.9,8.985,8.7001,8.9,21459,0
+IDR.US,D,20240405,000000,8.83,9.295,8.83,8.98,54157,0
+IDR.US,D,20240408,000000,9.04,9.31,8.74,8.99,54653,0
+IDR.US,D,20240409,000000,9.01,9.05,8.36,8.71,45489,0
+IDR.US,D,20240410,000000,8.64,8.85,8.56,8.73,29785,0
+IDR.US,D,20240411,000000,8.78,9.15,8.5,9.14,29415,0
+IDR.US,D,20240412,000000,9.15,9.6499,8.745,8.8,95071,0
+IDR.US,D,20240415,000000,8.89,9.1,8.725,9.1,46813,0
+IDR.US,D,20240416,000000,9.01,9.15,8.55,9.14,26015,0
+IDR.US,D,20240417,000000,9.24,9.24,8.8901,9.15,18321,0
+IDR.US,D,20240418,000000,9.18,9.28,9.0142,9.28,26517,0
+IDR.US,D,20240419,000000,9.3,9.4898,9.25,9.31,21771,0
+IDR.US,D,20240422,000000,9.22,9.705,9.07,9.5,166490,0
+IDR.US,D,20240423,000000,9.54,9.622,9.2015,9.27,18586,0
+IDR.US,D,20240424,000000,9.29,9.45,8.8,8.81,23952,0
+IDR.US,D,20240425,000000,8.88,9.4,8.82,9.12,35567,0
+IDR.US,D,20240426,000000,9.22,9.379,8.95,9,12867,0
+IDR.US,D,20240429,000000,8.98,8.98,8.575,8.73,29765,0
+IDR.US,D,20240430,000000,8.61,8.72,8.5,8.5115,18512,0
+IDR.US,D,20240501,000000,8.6,8.6,8.1103,8.42,27147,0
+IDR.US,D,20240502,000000,8.34,8.59,8.2001,8.3,24547,0
+IDR.US,D,20240503,000000,8.14,8.2925,7.5905,7.61,57988,0
+IDR.US,D,20240506,000000,8.35,9.02,8.35,8.52,420617,0
+IDR.US,D,20240507,000000,8.57,9.32,8.5,9.11,85550,0
+IDR.US,D,20240508,000000,9.11,9.88,9.11,9.25,85220,0
+IDR.US,D,20240509,000000,9.25,9.629,9.25,9.37,25846,0
+IDR.US,D,20240510,000000,9.56,9.79,9.39,9.58,150820,0
+IDR.US,D,20240513,000000,9.71,10.4,9.7,10.28,151157,0
+IDR.US,D,20240514,000000,10.28,10.35,9.8,9.86,77965,0
+IDR.US,D,20240515,000000,9.97,10.18,9.71,10.05,59409,0
+IDR.US,D,20240516,000000,10.2,10.2,9.4725,9.56,59179,0
+IDR.US,D,20240517,000000,9.53,10,9.53,9.8,35914,0
+IDR.US,D,20240520,000000,9.99,10.41,9.75,10.41,91711,0
+IDR.US,D,20240521,000000,10.45,10.6,10.38,10.46,83526,0
+IDR.US,D,20240522,000000,10.38,10.38,9.8,9.935,38244,0
+IDR.US,D,20240523,000000,9.84,9.84,9.31,9.5,45393,0
+IDR.US,D,20240524,000000,9.5,9.5,9.15,9.28,63406,0
+IDR.US,D,20240528,000000,9.5,9.55,9.3,9.44,51007,0
+IDR.US,D,20240529,000000,9.29,9.48,9.28,9.47,25370,0
+IDR.US,D,20240530,000000,9.44,9.82,9.3201,9.46,58303,0
+IDR.US,D,20240531,000000,9.5,9.94,9.34,9.88,57289,0
+IDR.US,D,20240603,000000,9.86,9.88,9.21,9.41,84288,0
+IDR.US,D,20240604,000000,9.43,9.67,9.13,9.14,48797,0
+IDR.US,D,20240605,000000,9.18,9.21,9.0066,9.19,48043,0
+IDR.US,D,20240606,000000,9.17,9.37,8.8301,9.2,53207,0
+IDR.US,D,20240607,000000,9.06,9.15,8.5722,8.85,82977,0
+IDR.US,D,20240610,000000,9.74,10.35,9.5,10.1,397228,0
+IDR.US,D,20240611,000000,10.2,10.35,10.06,10.28,81778,0
+IDR.US,D,20240612,000000,10.39,10.39,10,10,64333,0
+IDR.US,D,20240613,000000,10.03,10.1405,9.9,10,86486,0
+IDR.US,D,20240614,000000,10.01,10.3,9.96,10.24,63108,0
+IDR.US,D,20240617,000000,10.25,10.47,10.1,10.1,55879,0
+IDR.US,D,20240618,000000,10.14,10.14,9.57,9.59,105521,0
+IDR.US,D,20240620,000000,9.77,9.7999,9.375,9.4,63394,0
+IDR.US,D,20240621,000000,9.54,9.6599,9.31,9.46,66602,0
+IDR.US,D,20240624,000000,9.55,9.58,9.21,9.21,44919,0
+IDR.US,D,20240625,000000,9.31,9.31,8.9,9,73512,0
+IDR.US,D,20240626,000000,8.97,9.34,8.9,9.15,34180,0
+IDR.US,D,20240627,000000,9.38,9.5,9.23,9.39,36705,0
+IDR.US,D,20240628,000000,9.43,9.96,9.43,9.86,82064,0
+IDR.US,D,20240701,000000,9.97,9.97,9.55,9.58,104061,0
+IDR.US,D,20240702,000000,9.93,10.99,9.8545,10.73,319599,0
+IDR.US,D,20240703,000000,10.85,10.85,10.5,10.54,49230,0
+IDR.US,D,20240705,000000,10.7,11.09,10.66,10.99,103955,0
+IDR.US,D,20240708,000000,11.08,11.27,10.746,11.21,100836,0
+IDR.US,D,20240709,000000,11.2,11.5,11.07,11.45,70167,0
+IDR.US,D,20240710,000000,11.5,11.805,11.11,11.17,129999,0
+IDR.US,D,20240711,000000,11.17,11.32,10.8078,10.96,69854,0
+IDR.US,D,20240712,000000,10.98,11.2399,10.752,10.86,52114,0
+IDR.US,D,20240715,000000,10.95,11.43,10.64,11.34,82396,0
+IDR.US,D,20240716,000000,11.52,11.75,11.3761,11.7,61102,0
+IDR.US,D,20240717,000000,11.55,11.6499,11.4,11.56,65772,0
+IDR.US,D,20240718,000000,11.58,11.61,10.8601,11.03,51395,0
+IDR.US,D,20240719,000000,10.92,11.1399,10.7038,10.89,23847,0
+IDR.US,D,20240722,000000,10.7,11.2525,10.7,11.21,58424,0
+IDR.US,D,20240723,000000,11.27,11.3894,10.975,11.2,45678,0
+IDR.US,D,20240724,000000,11.14,11.542,11.0279,11.08,66915,0
+IDR.US,D,20240725,000000,11.13,11.14,10.775,10.95,32695,0
+IDR.US,D,20240726,000000,10.98,10.99,10.7001,10.92,36077,0
+IDR.US,D,20240729,000000,11.04,11.04,10.17,10.58,85666,0
+IDR.US,D,20240730,000000,10.55,10.95,10.5,10.51,57439,0
+IDR.US,D,20240731,000000,10.75,11,10.7,10.99,35361,0
+IDR.US,D,20240801,000000,11.05,11.05,10.59,10.92,40360,0
+IDR.US,D,20240802,000000,10.97,11.0286,10.32,10.77,65576,0
+IDR.US,D,20240805,000000,10.32,10.5,10,10.5,82503,0
+IDR.US,D,20240806,000000,10.3,10.47,9.76,10.175,100077,0
+IDR.US,D,20240807,000000,10.31,10.3998,10,10.18,40072,0
+IDR.US,D,20240808,000000,10.21,10.43,9.58,9.95,127353,0
+IDR.US,D,20240809,000000,9.97,10.33,9.97,10.265,35640,0
+IDR.US,D,20240812,000000,10.37,10.66,10.27,10.41,52890,0
+IDR.US,D,20240813,000000,10.53,10.53,9.95,10.08,55544,0
+IDR.US,D,20240814,000000,10.11,10.2199,9.78,10,49780,0
+IDR.US,D,20240815,000000,10.15,10.2199,9.58,9.89,109220,0
+IDR.US,D,20240816,000000,9.87,10.25,9.76,10.08,95224,0
+IDR.US,D,20240819,000000,10.06,10.69,9.91,10.56,129974,0
+IDR.US,D,20240820,000000,10.75,11.15,10.75,11.08,71379,0
+IDR.US,D,20240821,000000,11.1,11.5,11.05,11.31,70019,0
+IDR.US,D,20240822,000000,11.35,11.365,10.43,10.95,52629,0
+IDR.US,D,20240823,000000,10.94,11.0882,10.6612,10.92,39075,0
+IDR.US,D,20240826,000000,11.1,11.6936,10.7683,11.38,102375,0
+IDR.US,D,20240827,000000,11.41,12.165,11.24,12.05,137413,0
+IDR.US,D,20240828,000000,11.95,12.85,11.91,12.7,240340,0
+IDR.US,D,20240829,000000,13.74,13.85,12.67,12.74,277784,0
+IDR.US,D,20240830,000000,12.77,12.858,11.84,12.48,125940,0
+IDR.US,D,20240903,000000,12.48,13.83,12.06,13.22,597925,0
+IDR.US,D,20240904,000000,13.25,14,13.16,13.87,413126,0
+IDR.US,D,20240905,000000,13.9,14.48,13.24,13.29,676177,0
+IDR.US,D,20240906,000000,13.4,13.44,12.26,12.39,277578,0
+IDR.US,D,20240909,000000,12.54,13.31,12.39,12.96,171175,0
+IDR.US,D,20240910,000000,13.03,13.68,12.8018,13.62,164849,0
+IDR.US,D,20240911,000000,13.69,13.8679,13.4,13.73,134492,0
+IDR.US,D,20240912,000000,13.68,14.369,13.53,13.75,194707,0
+IDR.US,D,20240913,000000,13.91,14.2,13.785,14.12,203853,0
+IDR.US,D,20240916,000000,14.22,14.84,13.8,14.15,203611,0
+IDR.US,D,20240917,000000,14.09,14.86,13.93,14.48,223310,0
+IDR.US,D,20240918,000000,14.88,14.9,14.1009,14.39,189191,0
+IDR.US,D,20240919,000000,14.59,14.88,13.86,14.4,174907,0
+IDR.US,D,20240920,000000,14.45,14.4802,13.6,13.89,244160,0
+IDR.US,D,20240923,000000,14.1,15.24,14.01,14.84,264238,0
+IDR.US,D,20240924,000000,15.09,15.75,14.9,15.69,291824,0
+IDR.US,D,20240925,000000,15.71,15.94,15.05,15.09,246154,0
+IDR.US,D,20240926,000000,15.66,16,15.15,15.6,221745,0
+IDR.US,D,20240927,000000,15.56,15.63,14.32,14.92,245528,0
+IDR.US,D,20240930,000000,14.95,16.1,14.18,16.07,446115,0
+IDR.US,D,20241001,000000,16.16,16.75,15.7,16.3,388533,0
+IDR.US,D,20241002,000000,16.5,17.25,16.165,16.43,331932,0
+IDR.US,D,20241003,000000,16.38,16.72,15.95,16.26,141236,0
+IDR.US,D,20241004,000000,16.16,16.31,15.6,16.26,190061,0
+IDR.US,D,20241007,000000,16.26,16.71,16,16.28,166853,0
+IDR.US,D,20241008,000000,16.36,16.3937,15.46,16,226332,0
+IDR.US,D,20241009,000000,15.84,15.92,14.76,15.12,224932,0
+IDR.US,D,20241010,000000,15.25,16.5638,15.25,16.27,211296,0
+IDR.US,D,20241011,000000,16.34,16.34,14.86,15.45,318335,0
+IDR.US,D,20241014,000000,15.45,15.56,14.21,14.79,285913,0
+IDR.US,D,20241015,000000,14.33,14.98,13.86,14.45,418718,0
+IDR.US,D,20241016,000000,14.6,16.85,14.54,16.7,394875,0
+IDR.US,D,20241017,000000,16.85,17.0799,16.2,16.87,230050,0
+IDR.US,D,20241018,000000,17.19,17.7,16.75,17.3,308991,0
+IDR.US,D,20241021,000000,17.59,18.35,17.33,18,360894,0
+IDR.US,D,20241022,000000,18.26,18.27,17.31,17.76,242432,0
+IDR.US,D,20241023,000000,17.82,17.83,16.5318,17.13,194934,0
+IDR.US,D,20241024,000000,17.53,17.67,16.8,17.66,155602,0
+IDR.US,D,20241025,000000,17.19,17.54,16.8501,17.07,172109,0
+IDR.US,D,20241028,000000,17.1,17.64,16.84,17.17,177591,0
+IDR.US,D,20241029,000000,17.02,18.09,16.9,17.58,233521,0
+IDR.US,D,20241030,000000,17.62,17.75,17.01,17.37,114110,0
+IDR.US,D,20241031,000000,17.24,17.24,15.87,16.04,218231,0
+IDR.US,D,20241101,000000,16.25,16.71,15.89,15.93,166792,0
+IDR.US,D,20241104,000000,15.75,15.75,13.25,13.39,577045,0
+IDR.US,D,20241105,000000,12.57,14.38,12.38,13.93,532097,0
+IDR.US,D,20241106,000000,13.36,13.54,12.75,13.13,344869,0
+IDR.US,D,20241107,000000,12.99,14.33,12.62,12.97,700980,0
+IDR.US,D,20241108,000000,12.7,13,11.71,12.01,637996,0
+IDR.US,D,20241111,000000,12.1433,12.2,10.87,11.25,546848,0
+IDR.US,D,20241112,000000,11.1,11.37,10.72,11.2,355055,0
+IDR.US,D,20241113,000000,11.5,11.75,11,11.02,307051,0
+IDR.US,D,20241114,000000,11.05,11.83,10.93,11.58,290789,0
+IDR.US,D,20241115,000000,11.55,11.76,10.92,10.98,232549,0
+IDR.US,D,20241118,000000,11.275,12.16,11.1,11.53,235993,0
+IDR.US,D,20241119,000000,11.705,12.69,11.705,12.55,280106,0
+IDR.US,D,20241120,000000,12.6,12.82,12.11,12.19,219341,0
+IDR.US,D,20241121,000000,12.23,12.32,11.71,11.93,290148,0
+IDR.US,D,20241122,000000,11.7,12.0763,11.3219,11.85,259914,0
+IDR.US,D,20241125,000000,11.74,11.97,11.15,11.51,289221,0
+IDR.US,D,20241126,000000,11.69,11.9,11.4385,11.6,153392,0
+IDR.US,D,20241127,000000,11.6,11.95,11.4,11.81,124796,0
+IDR.US,D,20241129,000000,11.99,12.6,11.99,12.25,132138,0
+IDR.US,D,20241202,000000,12.2,12.2305,11.59,11.59,218794,0
+IDR.US,D,20241203,000000,12.14,12.83,11.78,12.66,437156,0
+IDR.US,D,20241204,000000,12.87,13.465,12.79,13.03,336523,0
+IDR.US,D,20241205,000000,13.205,13.31,12.14,12.28,244685,0
+IDR.US,D,20241206,000000,12.4595,12.4595,12.05,12.06,138024,0
+IDR.US,D,20241209,000000,12.2399,12.85,12.21,12.22,157527,0
+IDR.US,D,20241210,000000,12.55,12.6799,12.2,12.2,100642,0
+IDR.US,D,20241211,000000,12.505,12.86,12.2,12.76,162516,0
+IDR.US,D,20241212,000000,12.65,12.77,11.92,12.18,166231,0
+IDR.US,D,20241213,000000,12.2,12.39,11.7177,11.87,206645,0
+IDR.US,D,20241216,000000,11.9,11.92,11.47,11.48,146497,0
+IDR.US,D,20241217,000000,11.31,11.54,11.07,11.34,155471,0
+IDR.US,D,20241218,000000,11.36,11.4467,10.28,10.28,231899,0
+IDR.US,D,20241219,000000,10.3,10.6,10.22,10.22,165730,0
+IDR.US,D,20241220,000000,10.25,10.69,10.17,10.49,225359,0
+IDR.US,D,20241223,000000,10.51,10.5669,9.88,10.26,220991,0
+IDR.US,D,20241224,000000,10.4,10.42,9.92,10.08,76086,0
+IDR.US,D,20241226,000000,10.1,10.29,10,10.04,161185,0
+IDR.US,D,20241227,000000,9.82,10.1,9.8,10.04,156087,0
+IDR.US,D,20241230,000000,10,10.14,9.6681,9.9,134925,0
+IDR.US,D,20241231,000000,9.96,10.36,9.9,10.19,132006,0
+IDR.US,D,20250102,000000,10.41,10.73,10.35,10.56,124092,0
+IDR.US,D,20250103,000000,10.56,10.64,10.34,10.47,95759,0
+IDR.US,D,20250106,000000,10.5423,10.79,10.31,10.35,111547,0
+IDR.US,D,20250107,000000,10.465,10.85,10.31,10.35,95084,0
+IDR.US,D,20250108,000000,10.4,10.41,10.0609,10.22,50807,0
+IDR.US,D,20250110,000000,10.4662,10.81,10.32,10.69,133862,0
+IDR.US,D,20250113,000000,10.68,10.68,10.2228,10.39,110487,0
+IDR.US,D,20250114,000000,10.51,10.52,10.2,10.28,71961,0
+IDR.US,D,20250115,000000,10.3105,10.8,10.2,10.79,77591,0
+IDR.US,D,20250116,000000,10.8,10.97,10.63,10.65,87663,0
+IDR.US,D,20250117,000000,10.65,11.3213,10.5513,11.21,110355,0
+IDR.US,D,20250121,000000,11.75,12.64,11.51,11.92,239495,0
+IDR.US,D,20250122,000000,12.07,12.29,11.586,12.27,140978,0
+IDR.US,D,20250123,000000,12.215,12.34,11.85,12.04,111212,0
+IDR.US,D,20250124,000000,12.18,12.71,12.1,12.34,280334,0
+IDR.US,D,20250127,000000,12.3,12.3,11.32,11.63,198488,0
+IDR.US,D,20250128,000000,12,12.4799,11.6,12.27,223680,0
+IDR.US,D,20250129,000000,12.26,12.68,12.18,12.58,116712,0
+IDR.US,D,20250130,000000,12.75,13.4,12.705,13.03,175724,0
+IDR.US,D,20250131,000000,13,13.06,12.46,12.78,164324,0
+IDR.US,D,20250203,000000,13,13.22,12.69,12.76,192886,0
+IDR.US,D,20250204,000000,13,14.0748,12.905,13.6,313748,0
+IDR.US,D,20250205,000000,13.94,14.49,13.68,13.87,283931,0
+IDR.US,D,20250206,000000,13.805,13.81,13.24,13.61,155327,0
+IDR.US,D,20250207,000000,13.7,13.9,13.41,13.52,160260,0
+IDR.US,D,20250210,000000,13.88,14.3989,13.8,14.03,204115,0
+IDR.US,D,20250211,000000,14.44,14.44,13.7,13.75,126927,0
+IDR.US,D,20250212,000000,13.73,14.22,13.6,13.86,152843,0
+IDR.US,D,20250213,000000,13.862,14.11,13.435,14.1,104873,0
+IDR.US,D,20250214,000000,13.86,14.025,12.82,12.86,262191,0
+IDR.US,D,20250218,000000,13.03,13.39,12.9104,13.31,162728,0
+IDR.US,D,20250219,000000,13.38,13.4,13,13.2,117222,0
+IDR.US,D,20250220,000000,13.2,13.4499,13.1,13.37,111659,0
+IDR.US,D,20250221,000000,13.33,13.41,12.64,12.66,162436,0
+IDR.US,D,20250224,000000,12.69,12.69,12.2005,12.25,102182,0
+IDR.US,D,20250225,000000,12.2,12.2,11.4225,11.98,176125,0
+IDR.US,D,20250226,000000,12,12.29,11.85,12.15,94391,0
+IDR.US,D,20250227,000000,11.885,12.18,11.71,11.79,88881,0
+IDR.US,D,20250228,000000,11.72,11.835,11.4,11.74,90831,0
+IDR.US,D,20250303,000000,11.83,12.123,11.4,11.42,148545,0
+IDR.US,D,20250304,000000,11.61,11.69,10.9,11.2,221257,0
+IDR.US,D,20250305,000000,11.27,12.19,11.08,12.06,190249,0
+IDR.US,D,20250306,000000,11.905,12.415,11.1901,11.28,225061,0
+IDR.US,D,20250307,000000,11.25,11.7,10.9,11.34,135258,0
+IDR.US,D,20250310,000000,11.075,11.12,10.45,10.51,175387,0
+IDR.US,D,20250311,000000,10.75,11.2,10.61,11.08,132605,0
+IDR.US,D,20250312,000000,11.25,11.75,11.2,11.51,135073,0
+IDR.US,D,20250313,000000,11.65,12.69,11.51,12.66,216353,0
+IDR.US,D,20250314,000000,12.9631,13.3072,12.1918,12.26,195726,0
+IDR.US,D,20250317,000000,12.58,13.23,12.47,12.99,420287,0
+IDR.US,D,20250318,000000,13.25,13.4783,12.97,12.99,161270,0
+IDR.US,D,20250319,000000,12.9501,13.175,12.6,13.01,108289,0
+IDR.US,D,20250320,000000,12.61,12.935,12.61,12.9,68843,0
+IDR.US,D,20250321,000000,12.7538,13.05,12.51,12.84,149030,0
+IDR.US,D,20250324,000000,13,13.94,12.85,13.79,192519,0
+IDR.US,D,20250325,000000,13.78,14.39,13.64,13.94,186552,0
+IDR.US,D,20250326,000000,14.14,14.19,13.2,13.3,95943,0
+IDR.US,D,20250327,000000,13.5,14.22,13.455,13.84,132805,0
+IDR.US,D,20250328,000000,13.9,13.97,13.35,13.43,158139,0
+IDR.US,D,20250331,000000,13.928,14.4,13.02,14.31,215936,0
+IDR.US,D,20250401,000000,14.42,15.51,14.42,14.81,308198,0
+IDR.US,D,20250402,000000,14.8,15.25,14.2914,15.19,246600,0
+IDR.US,D,20250403,000000,14.5,16.2,14.5,15.94,409467,0
+IDR.US,D,20250404,000000,16.31,16.5,14.35,14.96,468655,0
+IDR.US,D,20250407,000000,14.7,16.2087,14.06,15.01,253290,0
+IDR.US,D,20250408,000000,15.75,15.81,14.35,14.55,210312,0
+IDR.US,D,20250409,000000,15.185,15.973,14.59,15.75,367609,0
+IDR.US,D,20250410,000000,15.87,16.98,15.78,16.51,425963,0
+IDR.US,D,20250411,000000,16.9,17.3,16.53,17.12,583692,0
+IDR.US,D,20250414,000000,17.37,18.33,16.79,17.42,580622,0
+IDR.US,D,20250415,000000,17.8461,18.27,17.11,18.18,289633,0
+IDR.US,D,20250416,000000,18.73,19.345,17.88,18.91,619449,0
+IDR.US,D,20250417,000000,18.6,19.75,17.85,18.08,803634,0
+IDR.US,D,20250421,000000,19.2,19.38,17.43,17.87,416715,0
+IDR.US,D,20250422,000000,17.95,18.08,16.55,17.13,470045,0
+IDR.US,D,20250423,000000,16.945,17.39,16.38,17.31,363689,0
+IDR.US,D,20250424,000000,17.6,18.5591,17.285,18.06,330284,0
+IDR.US,D,20250425,000000,17.36,17.93,16.75,16.85,245001,0
+IDR.US,D,20250428,000000,17,17.69,16.97,17.48,234609,0
+IDR.US,D,20250429,000000,17.07,17.25,15.95,16.01,354215,0
+IDR.US,D,20250430,000000,15.7614,16.21,15.22,15.99,244105,0
+IDR.US,D,20250501,000000,15.5,15.85,15.05,15.24,333460,0
+IDR.US,D,20250502,000000,15.645,15.9,14.91,14.98,210243,0
+IDR.US,D,20250505,000000,15.5,15.82,14.98,15.67,252324,0
+IDR.US,D,20250506,000000,15.97,17,15.7,16.69,278109,0
+IDR.US,D,20250507,000000,16.3951,16.7218,15.8,15.99,181507,0
+IDR.US,D,20250508,000000,15.51,15.715,14.38,14.47,409356,0
+IDR.US,D,20250509,000000,14.61,14.74,14.005,14.33,243323,0
+IDR.US,D,20250512,000000,14.21,14.21,12.81,12.99,672025,0
+IDR.US,D,20250513,000000,12.78,12.86,12.2,12.62,654648,0
+IDR.US,D,20250514,000000,12.88,12.88,12.2,12.51,250905,0
+IDR.US,D,20250515,000000,12.87,12.985,12.6,12.79,173490,0
+IDR.US,D,20250516,000000,12.452,12.79,12.45,12.6,179100,0
+IDR.US,D,20250519,000000,12.65,12.82,12.25,12.82,165595,0
+IDR.US,D,20250520,000000,12.85,12.85,12.34,12.71,296548,0
+IDR.US,D,20250521,000000,12.73,13.05,12.465,12.98,276928,0
+IDR.US,D,20250522,000000,12.99,12.99,12.3,12.43,262140,0
+IDR.US,D,20250523,000000,12.61,13.9,12.61,13.5,475286,0
+IDR.US,D,20250527,000000,13.83,14.26,13.445,14.04,442906,0
+IDR.US,D,20250528,000000,14.25,14.62,13.7712,14.06,371195,0
+IDR.US,D,20250529,000000,14.2,14.35,13.28,13.31,231465,0
+IDR.US,D,20250530,000000,13.24,13.4,12.4801,13.23,474508,0
+IDR.US,D,20250602,000000,13.575,14.2134,13.425,13.71,359525,0
+IDR.US,D,20250603,000000,13.38,13.59,13.05,13.25,233993,0
+IDR.US,D,20250604,000000,13.2681,13.9,13.115,13.86,660865,0
+IDR.US,D,20250605,000000,14.06,14.06,13.5,13.67,252894,0
+IDR.US,D,20250606,000000,13.8,13.95,13.3306,13.57,406265,0
+IDR.US,D,20250609,000000,13.66,13.8857,13.38,13.64,239666,0
+IDR.US,D,20250610,000000,13.745,13.8169,13.1,13.26,250930,0
+IDR.US,D,20250611,000000,13.12,13.255,12.96,13.19,158868,0
+IDR.US,D,20250612,000000,13.31,13.91,13.16,13.86,318201,0
+IDR.US,D,20250613,000000,14.18,14.79,13.9187,14.37,349661,0
+IDR.US,D,20250616,000000,14.33,14.64,14.15,14.47,205366,0
+IDR.US,D,20250617,000000,14.51,14.58,14,14.32,184310,0
+IDR.US,D,20250618,000000,14.47,14.79,14.25,14.26,245690,0
+IDR.US,D,20250620,000000,14.17,14.17,13.595,13.73,264492,0
+IDR.US,D,20250623,000000,13.75,14.29,13.65,14.07,258554,0
+IDR.US,D,20250624,000000,13.75,13.925,13.56,13.74,279164,0
+IDR.US,D,20250625,000000,13.65,13.6928,13.07,13.07,277057,0
+IDR.US,D,20250626,000000,13.1,13.38,12.8,13.35,271652,0
+IDR.US,D,20250627,000000,13,13.015,12.43,12.86,2176677,0
+IDR.US,D,20250630,000000,12.59,13.1,12.4,13.08,296366,0
+IDR.US,D,20250701,000000,13.355,13.4,12.75,12.86,247368,0
+IDR.US,D,20250702,000000,12.93,13.19,12.78,13.08,194663,0
+IDR.US,D,20250703,000000,12.9899,13.0689,12.8289,13.06,113364,0
+IDR.US,D,20250707,000000,12.87,13.06,12.545,13.06,261037,0
+IDR.US,D,20250708,000000,12.915,13.0111,12.41,12.89,338723,0
+IDR.US,D,20250709,000000,12.89,13.39,12.703,13.37,261737,0
+IDR.US,D,20250710,000000,14.55,16.39,14.31,16.18,1914956,0
+IDR.US,D,20250711,000000,16.34,17.14,15.58,16.76,729933,0
+IDR.US,D,20250714,000000,17.24,18.7468,17.15,18.02,1052285,0
+IDR.US,D,20250715,000000,19,19.4238,17.9,19.11,1025312,0
+IDR.US,D,20250716,000000,19.43,20.075,18.725,19.46,851475,0
+IDR.US,D,20250717,000000,19.26,20.46,19.07,20.22,622590,0
+IDR.US,D,20250718,000000,20.37,21.959,20.22,20.98,650182,0
+IDR.US,D,20250721,000000,21.49,21.5,20.15,20.56,471243,0
+IDR.US,D,20250722,000000,20.3,20.3176,19.13,19.48,574624,0
+IDR.US,D,20250723,000000,19.4671,20.2,19.19,19.58,268276,0
+IDR.US,D,20250724,000000,20.2,20.2,19.3,20.1,230505,0
+IDR.US,D,20250725,000000,19.98,20.2,19.43,19.87,280892,0
+IDR.US,D,20250728,000000,19.68,19.68,18.08,18.26,446127,0
+IDR.US,D,20250729,000000,18.315,18.53,17.865,17.9,235633,0
+IDR.US,D,20250730,000000,17.53,17.8082,16.4001,16.54,558424,0
+IDR.US,D,20250731,000000,16.765,16.87,16.03,16.4,324716,0
+IDR.US,D,20250801,000000,16.98,17.36,16.29,17.23,415191,0
+IDR.US,D,20250804,000000,17.72,18.65,17.53,18.49,314750,0
+IDR.US,D,20250805,000000,18.49,19.38,18.3,19.38,382856,0
+IDR.US,D,20250806,000000,19.065,19.45,18.5,19.33,213445,0
+IDR.US,D,20250807,000000,20.3344,22.6899,20.32,22.56,575095,0
+IDR.US,D,20250808,000000,22.8,24.64,22.75,24.63,690130,0
+IDR.US,D,20250811,000000,24.59,25.87,24.01,24.84,720101,0
+IDR.US,D,20250812,000000,25,25.08,23.19,23.76,493864,0
+IDR.US,D,20250813,000000,23.8,26.44,23.11,26.06,1143497,0
+IDR.US,D,20250814,000000,26.63,27.39,25.87,25.96,831340,0
+IDR.US,D,20250815,000000,26.375,26.5,24.84,25.57,416143,0
+IDR.US,D,20250818,000000,26.1243,27.44,24.81,26.86,607310,0
+IDR.US,D,20250819,000000,27.25,27.25,23.11,23.67,773546,0
+IDR.US,D,20250820,000000,23.93,24.03,22.31,23.76,485133,0
+IDR.US,D,20250821,000000,23.42,24.5,23.155,24.38,298463,0
+IDR.US,D,20250822,000000,24.54,25.5757,24.12,25.46,388017,0
+IDR.US,D,20250825,000000,25.275,26.84,24.99,25.68,396955,0
+IDR.US,D,20250826,000000,25.7997,27.04,25.75,26.53,378914,0
+IDR.US,D,20250827,000000,26.8928,26.97,25.75,26.78,337283,0
+IDR.US,D,20250828,000000,27.5,28.44,27.17,27.91,522935,0
+IDR.US,D,20250829,000000,28.435,28.89,27.2,28.14,600497,0
+IDR.US,D,20250902,000000,29.07,29.6899,26.5,26.61,592534,0
+IDR.US,D,20250903,000000,27.01,28.41,26.9,28.25,364485,0
+IDR.US,D,20250904,000000,28,29.14,27.6101,28.21,420563,0
+IDR.US,D,20250905,000000,28.78,29.65,27.43,27.84,349165,0
+IDR.US,D,20250908,000000,27.95,29.55,27.5,29.17,506500,0
+IDR.US,D,20250909,000000,28.81,29.2975,27.13,27.79,372139,0
+IDR.US,D,20250910,000000,27.565,28.6128,27.18,28.1,424558,0
+IDR.US,D,20250911,000000,28.28,29.5899,27.5426,29.38,343308,0
+IDR.US,D,20250912,000000,29.7,30.6,29.0372,30.31,342144,0
+IDR.US,D,20250915,000000,30.75,32.01,28.4901,29.8,852471,0
+IDR.US,D,20250916,000000,29.5,29.69,27.85,27.94,386194,0
+IDR.US,D,20250917,000000,28.02,29.6699,27.88,28.91,454357,0
+IDR.US,D,20250918,000000,28.95,29.2,27.73,29.17,401175,0
+IDR.US,D,20250919,000000,29.28,31.31,28.89,30.91,1387739,0
+IDR.US,D,20250922,000000,30.66,31,28.31,29.44,692628,0
+IDR.US,D,20250923,000000,29.8,31.31,29.59,29.75,580638,0
+IDR.US,D,20250924,000000,30.5989,31.25,29.84,30.51,384822,0
+IDR.US,D,20250925,000000,30.7375,33.68,30.31,32.54,688747,0
+IDR.US,D,20250926,000000,33.4,35.47,32.54,33.56,718443,0
+IDR.US,D,20250929,000000,34.558,34.97,33.7044,34.19,464562,0
+IDR.US,D,20250930,000000,34.04,34.86,32.26,33.79,587781,0
+IDR.US,D,20251001,000000,33.85,34.37,32.8001,34.23,318101,0
+IDR.US,D,20251002,000000,34.4,34.84,32.3,34.74,304364,0
+IDR.US,D,20251003,000000,34.2738,35.75,34.07,35.03,519305,0
+IDR.US,D,20251006,000000,35.966,40.6666,35.76,40.36,1062924,0
+IDR.US,D,20251007,000000,41.49,41.92,36.54,38.23,1070627,0
+IDR.US,D,20251008,000000,39.23,42.83,39.0801,42.33,901628,0
+IDR.US,D,20251009,000000,43.02,44,39.95,41.35,857738,0
+IDR.US,D,20251010,000000,41.245,45.96,41.245,43.85,1254310,0
+IDR.US,D,20251013,000000,49.5,51.39,47.125,48.81,1486829,0
+IDR.US,D,20251014,000000,50.76,54.7,47.001,52.66,1367960,0
+IDR.US,D,20251015,000000,53.375,53.69,45.35,46.94,1483037,0
+IDR.US,D,20251016,000000,46.28,46.3,42.1,44.05,869122,0
+IDR.US,D,20251017,000000,40,43.15,39.08,39.34,890729,0
+IDR.US,D,20251020,000000,42.4,42.4,37.52,40.19,994692,0
+IDR.US,D,20251021,000000,38.39,38.39,34.84,37.39,681782,0
+IDR.US,D,20251022,000000,35.5,37.38,33.01,35.55,879536,0
+IDR.US,D,20251023,000000,36.655,36.9,34.31,34.57,379098,0
+IDR.US,D,20251024,000000,34.76,36.2527,33.23,34.64,648043,0
+IDR.US,D,20251027,000000,32.95,33.49,30.4,30.57,819014,0
+IDR.US,D,20251028,000000,29.95,31.04,29.71,30.38,432002,0
+IDR.US,D,20251029,000000,30.99,30.99,28.63,29.27,470515,0
+IDR.US,D,20251030,000000,30.65,35.24,29.4,34.96,1260135,0
+IDR.US,D,20251031,000000,35.2538,35.2538,31.51,33.06,721762,0
+IDR.US,D,20251103,000000,33.46,34.44,31.765,32.21,532540,0
+IDR.US,D,20251104,000000,29.12,31.66,27.6,30.95,412732,0
+IDR.US,D,20251105,000000,30.32,31.41,29.85,30.32,373221,0
+IDR.US,D,20251106,000000,30.17,31.13,28.7,28.85,362430,0
+IDR.US,D,20251107,000000,28.25,31.97,27.8,31.68,597469,0
+IDR.US,D,20251110,000000,33.24,33.8799,32.2137,33.28,467720,0
+IDR.US,D,20251111,000000,33.75,33.87,31.0601,32,269972,0
+IDR.US,D,20251112,000000,32.825,33.84,31.52,33.56,403280,0
+IDR.US,D,20251113,000000,35.0293,35.05,31.5401,32.16,520844,0
+IDR.US,D,20251114,000000,28.81,35.34,28.2,35.13,571980,0
+IDR.US,D,20251117,000000,34.38,35.98,33.79,35.68,524445,0
+IDR.US,D,20251118,000000,36.19,36.39,33.1001,33.98,556140,0
+IDR.US,D,20251119,000000,34.925,37.86,33.92,34.11,473657,0
+IDR.US,D,20251120,000000,35.05,36.16,31.5,31.88,525648,0
+IDR.US,D,20251121,000000,31.8,33.6,31.22,33.28,335471,0
+IDR.US,D,20251124,000000,32.98,35.95,32.54,35.6,383017,0
+IDR.US,D,20251125,000000,35.14,38.18,34.85,37.27,451326,0
+IDR.US,D,20251126,000000,37.28,37.9199,35.81,36.68,367816,0
+IDR.US,D,20251128,000000,36.705,39.72,36.2,39.69,299185,0
+IDR.US,D,20251201,000000,39.31,39.88,35.22,36.34,651302,0
+IDR.US,D,20251202,000000,36,38.75,35.22,37.79,390738,0
+IDR.US,D,20251203,000000,37.78,38.81,36.5,38.76,250925,0
+IDR.US,D,20251204,000000,38.39,40.287,37.96,38.92,280490,0
+IDR.US,D,20251205,000000,39.695,41.13,37.9,38.02,290001,0
+IDR.US,D,20251208,000000,38.575,40.4899,36.5501,38.11,511375,0
+IDR.US,D,20251209,000000,38.625,40.87,38.4,40.57,381713,0
+IDR.US,D,20251210,000000,40.28,40.57,38.5011,39.92,416204,0
+IDR.US,D,20251211,000000,40,45.85,39.145,43.43,962371,0
+IDR.US,D,20251212,000000,43.53,45.24,42,44.11,574709,0
+IDR.US,D,20251215,000000,45,45.42,42.4761,43.81,567309,0
+IDR.US,D,20251216,000000,43.97,46,43.81,44.27,390925,0
+IDR.US,D,20251217,000000,45.4,46.33,41.65,41.86,409579,0
+IDR.US,D,20251218,000000,42.85,44.81,42.5,42.94,333992,0
+IDR.US,D,20251219,000000,43.48,46.2,43,45.88,1648462,0
+IDR.US,D,20251222,000000,47.02,49.42,44.4801,45.23,594973,0
+IDR.US,D,20251223,000000,45.25,47.44,44.52,46.8,510592,0
+IDR.US,D,20251224,000000,46.875,48.31,45.95,47.95,175392,0
+IDR.US,D,20251226,000000,48.53,48.75,45.18,45.32,1085161,0
+IDR.US,D,20251229,000000,44,46.02,42.88,43.08,1294111,0
+IDR.US,D,20251230,000000,43.38,43.7699,40.24,41.49,1452058,0
+IDR.US,D,20251231,000000,41.165,42.4,39.47,40.3,1408767,0
+IDR.US,D,20260102,000000,41.32,41.57,38.1329,41.13,1352940,0
+IDR.US,D,20260105,000000,42,46.03,41.739,45.26,505082,0
+IDR.US,D,20260106,000000,47,48.264,44.494,47.91,487010,0
+IDR.US,D,20260107,000000,46.6451,49.255,46.0001,49.2,358569,0
+IDR.US,D,20260108,000000,48.34,48.82,45.4,47.8,390563,0
+IDR.US,D,20260109,000000,48.12,51.44,47.26,48.88,482968,0
+IDR.US,D,20260112,000000,50,51.48,44.04,44.9,962828,0
+IDR.US,D,20260113,000000,44.01,46.74,41.55,44.06,800217,0
+IDR.US,D,20260114,000000,44.1,45.58,41.86,45.47,422254,0
+IDR.US,D,20260115,000000,44.76,47.07,44.23,46.28,525024,0
+IDR.US,D,20260116,000000,45.38,45.46,43.2214,44.36,522884,0
+IDR.US,D,20260120,000000,45,47.79,44.53,46.32,632029,0
+IDR.US,D,20260121,000000,47.16,47.65,41.67,41.91,607286,0
+IDR.US,D,20260122,000000,42.995,47.3499,42.995,46.56,563198,0
+IDR.US,D,20260123,000000,47.4,47.83,46.0901,46.68,516875,0
+IDR.US,D,20260126,000000,47.935,48.21,41.18,41.27,1021416,0
+IDR.US,D,20260127,000000,41.35,41.45,37.4,40.47,723575,0
+IDR.US,D,20260128,000000,40.7,40.96,37.89,38.75,544196,0
+IDR.US,D,20260129,000000,40,41.28,37.62,41.28,714898,0
+IDR.US,D,20260130,000000,39.5,40,35.54,36.06,587963,0
+IDR.US,D,20260202,000000,36.39,39.07,36.21,38.29,556100,0
+IDR.US,D,20260203,000000,39.71,40.4743,38.36,40.25,439621,0
+IDR.US,D,20260204,000000,40.31,41.36,36.85,38.13,362838,0
+IDR.US,D,20260205,000000,37,38.14,34.31,34.58,415017,0
+IDR.US,D,20260206,000000,35.66,37.95,35.6,37.16,338283,0
+IDR.US,D,20260209,000000,37.61,40.25,37.5,40.13,372696,0
+IDR.US,D,20260210,000000,39.6,40.03,37.495,39.12,233105,0
+IDR.US,D,20260211,000000,39.81,40.44,37.05,40.25,277837,0
+IDR.US,D,20260212,000000,39.52,40.8,36.8001,36.91,336218,0
+IDR.US,D,20260213,000000,36.81,39.23,36.25,38.85,274956,0
+IDR.US,D,20260217,000000,38,38,35.76,36.79,208877,0
+IDR.US,D,20260218,000000,37.99,40.25,37.18,38.94,314896,0
diff --git a/daily/us/nysemkt stocks/igc.us.txt b/daily/us/nysemkt stocks/igc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c3a34ae204e8a940da480bb7a4d33aa14a29452
--- /dev/null
+++ b/daily/us/nysemkt stocks/igc.us.txt	
@@ -0,0 +1,1755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGC.US,D,20190227,000000,1.95,2.19,1.78,2.16,2763648,0
+IGC.US,D,20190228,000000,2.2,2.65,2.1,2.45,4672334,0
+IGC.US,D,20190301,000000,2.88,3.05,2.6,2.8,7837232,0
+IGC.US,D,20190304,000000,3,3.09,2.7,2.98,4134397,0
+IGC.US,D,20190305,000000,2.95,2.95,2.72,2.85,1789557,0
+IGC.US,D,20190306,000000,2.76,3,2.6,2.63,1809679,0
+IGC.US,D,20190307,000000,2.5,2.5476,2.1,2.1,2178909,0
+IGC.US,D,20190308,000000,1.9,2.63,1.75,2.27,4691979,0
+IGC.US,D,20190311,000000,2.34,2.54,2.1,2.41,1761097,0
+IGC.US,D,20190312,000000,2.39,2.47,2.2,2.27,2004690,0
+IGC.US,D,20190313,000000,2.31,2.43,2.27,2.33,1308911,0
+IGC.US,D,20190314,000000,2.26,2.3,2.1,2.11,1000594,0
+IGC.US,D,20190315,000000,2.17,2.3,2.12,2.25,1822943,0
+IGC.US,D,20190318,000000,2.28,2.35,2.256,2.26,1170634,0
+IGC.US,D,20190319,000000,2.3,2.33,2.15,2.17,1067850,0
+IGC.US,D,20190320,000000,2.18,2.18,1.85,1.9,1477896,0
+IGC.US,D,20190321,000000,1.95,2.09,1.95,1.98,885860,0
+IGC.US,D,20190322,000000,1.99,2.32,1.9004,2.2,4101211,0
+IGC.US,D,20190325,000000,2.21,2.22,2.02,2.08,826754,0
+IGC.US,D,20190326,000000,2.08,2.08,1.91,1.98,867331,0
+IGC.US,D,20190327,000000,2.32,2.4269,2.05,2.09,5434687,0
+IGC.US,D,20190328,000000,2.05,2.15,2,2.08,1051900,0
+IGC.US,D,20190329,000000,2.11,2.15,2.05,2.08,559000,0
+IGC.US,D,20190401,000000,2.11,2.11,2.01,2.02,596666,0
+IGC.US,D,20190402,000000,2.01,2.14,1.97,2.06,1521557,0
+IGC.US,D,20190403,000000,2.06,2.08,1.9692,1.98,642767,0
+IGC.US,D,20190404,000000,1.98,2.0199,1.94,1.95,589781,0
+IGC.US,D,20190405,000000,1.98,2.0101,1.9309,1.98,482088,0
+IGC.US,D,20190408,000000,1.95,2.18,1.93,2.07,2813887,0
+IGC.US,D,20190409,000000,2.1,2.1,1.96,2.01,704646,0
+IGC.US,D,20190410,000000,2.03,2.03,1.96,2,392229,0
+IGC.US,D,20190411,000000,1.97,2.02,1.9,1.92,891482,0
+IGC.US,D,20190412,000000,1.95,1.95,1.82,1.85,766871,0
+IGC.US,D,20190415,000000,1.84,1.89,1.66,1.7,840926,0
+IGC.US,D,20190416,000000,1.74,1.8409,1.7214,1.75,462742,0
+IGC.US,D,20190417,000000,1.75,1.76,1.671,1.68,400375,0
+IGC.US,D,20190418,000000,1.69,1.86,1.69,1.73,1407491,0
+IGC.US,D,20190422,000000,1.7,1.75,1.63,1.67,815874,0
+IGC.US,D,20190423,000000,1.64,1.65,1.51,1.55,1054017,0
+IGC.US,D,20190424,000000,1.54,1.55,1.46,1.49,599183,0
+IGC.US,D,20190425,000000,1.47,1.5,1.26,1.27,1352671,0
+IGC.US,D,20190426,000000,1.27,1.8,1.2,1.65,10411730,0
+IGC.US,D,20190429,000000,1.56,1.69,1.53,1.55,1773677,0
+IGC.US,D,20190430,000000,1.56,1.62,1.42,1.45,1055650,0
+IGC.US,D,20190501,000000,1.42,1.44,1.36,1.37,585721,0
+IGC.US,D,20190502,000000,1.41,1.43,1.28,1.36,696190,0
+IGC.US,D,20190503,000000,1.37,1.43,1.346,1.38,415337,0
+IGC.US,D,20190506,000000,1.3,1.4039,1.3,1.38,318273,0
+IGC.US,D,20190507,000000,1.38,1.41,1.27,1.31,457314,0
+IGC.US,D,20190508,000000,1.3,1.3599,1.28,1.31,406354,0
+IGC.US,D,20190509,000000,1.28,1.31,1.26,1.28,362832,0
+IGC.US,D,20190510,000000,1.28,1.35,1.28,1.32,525201,0
+IGC.US,D,20190513,000000,1.36,1.3623,1.24,1.26,567844,0
+IGC.US,D,20190514,000000,1.24,1.29,1.21,1.21,898235,0
+IGC.US,D,20190515,000000,1.21,1.22,1.16,1.18,540875,0
+IGC.US,D,20190516,000000,1.2,1.25,1.15,1.25,442805,0
+IGC.US,D,20190517,000000,1.25,1.25,1.17,1.18,388911,0
+IGC.US,D,20190520,000000,1.2,1.23,1.14,1.16,284885,0
+IGC.US,D,20190521,000000,1.15,1.157,1.0601,1.08,581151,0
+IGC.US,D,20190522,000000,1.1,1.16,1.08,1.12,408539,0
+IGC.US,D,20190523,000000,1.11,1.11,1.03,1.06,415001,0
+IGC.US,D,20190524,000000,1.08,1.08,1.02,1.025,290883,0
+IGC.US,D,20190528,000000,1.03,1.07,1.02,1.04,342515,0
+IGC.US,D,20190529,000000,1.04,1.13,1.04,1.1199,440510,0
+IGC.US,D,20190530,000000,1.17,1.2,1.1,1.15,365610,0
+IGC.US,D,20190531,000000,1.12,1.13,1.02,1.02,476552,0
+IGC.US,D,20190603,000000,1.02,1.0655,1,1.0294,286084,0
+IGC.US,D,20190604,000000,1.05,1.06,1,1.03,328015,0
+IGC.US,D,20190605,000000,1.05,1.06,0.97,1.02,434042,0
+IGC.US,D,20190606,000000,1.01,1.02,0.9,0.9296,481506,0
+IGC.US,D,20190607,000000,0.95,0.9659,0.9,0.9201,258369,0
+IGC.US,D,20190610,000000,0.9406,0.9489,0.8651,0.8701,542136,0
+IGC.US,D,20190611,000000,0.8962,0.9,0.81024,0.83369,437177,0
+IGC.US,D,20190612,000000,0.85,0.89,0.83,0.8564,493708,0
+IGC.US,D,20190613,000000,0.88,0.885,0.832,0.8501,557776,0
+IGC.US,D,20190614,000000,1.3,1.49,1.16,1.26,23723115,0
+IGC.US,D,20190617,000000,1.21,1.24,1.1,1.2,2371791,0
+IGC.US,D,20190618,000000,1.15,1.24,1.1,1.23,1093602,0
+IGC.US,D,20190619,000000,1.21,1.24,1.15,1.21,645191,0
+IGC.US,D,20190620,000000,1.21,1.49,1.16,1.42,3713082,0
+IGC.US,D,20190621,000000,1.48,1.68,1.37,1.63,5567337,0
+IGC.US,D,20190624,000000,1.74,2.1,1.74,2.05,8724713,0
+IGC.US,D,20190625,000000,2.34,2.44,1.62,1.68,10739776,0
+IGC.US,D,20190626,000000,1.53,1.93,1.43,1.79,4618453,0
+IGC.US,D,20190627,000000,1.74,1.789,1.6,1.65,1587583,0
+IGC.US,D,20190628,000000,1.68,1.8091,1.62,1.64,1398555,0
+IGC.US,D,20190701,000000,1.63,1.7,1.56,1.58,1008576,0
+IGC.US,D,20190702,000000,1.58,1.61,1.45,1.48,1062034,0
+IGC.US,D,20190703,000000,1.48,1.5,1.41,1.44,643159,0
+IGC.US,D,20190705,000000,1.45,1.64,1.45,1.6,1366384,0
+IGC.US,D,20190708,000000,1.62,1.6973,1.55,1.56,1136965,0
+IGC.US,D,20190709,000000,1.58,1.59,1.5,1.55,428620,0
+IGC.US,D,20190710,000000,1.55,1.57,1.51,1.52,544343,0
+IGC.US,D,20190711,000000,1.55,1.65,1.5,1.63,933642,0
+IGC.US,D,20190712,000000,1.65,1.65,1.56,1.56,787291,0
+IGC.US,D,20190715,000000,1.57,1.6,1.5,1.53,469034,0
+IGC.US,D,20190716,000000,1.5,1.55,1.47,1.51,720365,0
+IGC.US,D,20190717,000000,1.5,1.51,1.42,1.42,549639,0
+IGC.US,D,20190718,000000,1.4,1.42,1.31,1.31,471362,0
+IGC.US,D,20190719,000000,1.39,1.435,1.33,1.4,606486,0
+IGC.US,D,20190722,000000,1.4,1.44,1.31,1.33,488775,0
+IGC.US,D,20190723,000000,1.33,1.3708,1.25,1.28,382922,0
+IGC.US,D,20190724,000000,1.27,1.3149,1.23,1.28,337975,0
+IGC.US,D,20190725,000000,1.27,1.3,1.2,1.21,281243,0
+IGC.US,D,20190726,000000,1.2,1.2758,1.19,1.23,266258,0
+IGC.US,D,20190729,000000,1.26,1.27,1.23,1.25,210139,0
+IGC.US,D,20190730,000000,1.24,1.28,1.19,1.26,482842,0
+IGC.US,D,20190731,000000,1.26,1.29,1.2,1.2,182477,0
+IGC.US,D,20190801,000000,1.23,1.26,1.16,1.16,279895,0
+IGC.US,D,20190802,000000,1.16,1.2,1.1,1.2,356730,0
+IGC.US,D,20190805,000000,1.2,1.2,1.12,1.13,194708,0
+IGC.US,D,20190806,000000,1.15,1.2,1.14,1.1961,233818,0
+IGC.US,D,20190807,000000,1.2,1.27,1.16,1.25,262585,0
+IGC.US,D,20190808,000000,1.26,1.26,1.15,1.16,324921,0
+IGC.US,D,20190809,000000,1.18,1.2,1.12,1.13,402730,0
+IGC.US,D,20190812,000000,1.14,1.16,1.06,1.07,319781,0
+IGC.US,D,20190813,000000,1.06,1.1,1,1.07,462209,0
+IGC.US,D,20190814,000000,1.05,1.09,1.02,1.04,320301,0
+IGC.US,D,20190815,000000,1.01,1.08,1,1.01,268942,0
+IGC.US,D,20190816,000000,1.02,1.11,1.01,1.06,287790,0
+IGC.US,D,20190819,000000,1.09,1.09,1.04,1.07,135744,0
+IGC.US,D,20190820,000000,1.07,1.0797,1.01,1.01,211963,0
+IGC.US,D,20190821,000000,1.01,1.145,1.01,1.14,775243,0
+IGC.US,D,20190822,000000,1.15,1.16,1.05,1.11,626999,0
+IGC.US,D,20190823,000000,1.11,1.11,1.05,1.07,198769,0
+IGC.US,D,20190826,000000,1.09,1.09,1.02,1.05,170563,0
+IGC.US,D,20190827,000000,1.04,1.1,1.02,1.03,191416,0
+IGC.US,D,20190828,000000,1.02,1.07,1.02,1.03,141851,0
+IGC.US,D,20190829,000000,1.04,1.06,1.03,1.04,215574,0
+IGC.US,D,20190830,000000,1.04,1.08,1.03,1.03,199602,0
+IGC.US,D,20190903,000000,1.03,1.17,1.01,1.1,788111,0
+IGC.US,D,20190904,000000,1.08,1.09,1.04,1.05,325360,0
+IGC.US,D,20190905,000000,1.06,1.14,1.05,1.12,615988,0
+IGC.US,D,20190906,000000,1.12,1.22,1.1,1.194,1148095,0
+IGC.US,D,20190909,000000,1.19,1.2,1.1,1.11,445221,0
+IGC.US,D,20190910,000000,1.1,1.14,1.09,1.1101,237893,0
+IGC.US,D,20190911,000000,1.12,1.13,1.1,1.11,212805,0
+IGC.US,D,20190912,000000,1.11,1.1498,1.07,1.07,301785,0
+IGC.US,D,20190913,000000,1.08,1.17,1.06,1.13,651983,0
+IGC.US,D,20190916,000000,1.13,1.13,1.1,1.12,192371,0
+IGC.US,D,20190917,000000,1.1,1.12,1.07,1.07,182868,0
+IGC.US,D,20190918,000000,1.09,1.11,1.0653,1.08,332539,0
+IGC.US,D,20190919,000000,1.25,1.31,1.14,1.17,3812530,0
+IGC.US,D,20190920,000000,1.16,1.17,1.1,1.14,617085,0
+IGC.US,D,20190923,000000,1.13,1.13,1.08,1.12,330574,0
+IGC.US,D,20190924,000000,1.11,1.119,1.04,1.04,430456,0
+IGC.US,D,20190925,000000,1.05,1.0716,1.04,1.06,230671,0
+IGC.US,D,20190926,000000,1.07,1.07,1.03,1.03,200581,0
+IGC.US,D,20190927,000000,1.04,1.08,1.03,1.04,182962,0
+IGC.US,D,20190930,000000,1.05,1.057,0.96,0.9717,571201,0
+IGC.US,D,20191001,000000,0.991,1.05,0.91,0.9578,348263,0
+IGC.US,D,20191002,000000,0.95,0.9599,0.9,0.92,266967,0
+IGC.US,D,20191003,000000,0.96,1,0.91,0.9698,937194,0
+IGC.US,D,20191004,000000,1,1.02,0.94,0.95911,284952,0
+IGC.US,D,20191007,000000,0.9461,0.96,0.92,0.935,186380,0
+IGC.US,D,20191008,000000,0.92,0.96,0.92,0.92,183311,0
+IGC.US,D,20191009,000000,0.92,0.9499,0.87,0.872,328950,0
+IGC.US,D,20191010,000000,0.8501,0.9,0.8501,0.87,248151,0
+IGC.US,D,20191011,000000,0.88,0.9,0.87,0.8856,191396,0
+IGC.US,D,20191014,000000,0.89,0.9,0.85,0.857,236823,0
+IGC.US,D,20191015,000000,0.8765,0.9292,0.8614,0.9169,430065,0
+IGC.US,D,20191016,000000,0.95,0.96,0.9,0.91,242871,0
+IGC.US,D,20191017,000000,0.9325,1.0884,0.915,1,1426424,0
+IGC.US,D,20191018,000000,1.02,1.03,0.97,1.02,403136,0
+IGC.US,D,20191021,000000,1.02,1.02,0.97,1,252298,0
+IGC.US,D,20191022,000000,1,1.02,0.96,0.98834,365842,0
+IGC.US,D,20191023,000000,0.968,0.98667,0.94,0.96,175614,0
+IGC.US,D,20191024,000000,0.955,0.98,0.9129,0.975,221334,0
+IGC.US,D,20191025,000000,0.98,0.98,0.9321,0.97,256728,0
+IGC.US,D,20191028,000000,0.9688,0.99,0.92,0.96,245794,0
+IGC.US,D,20191029,000000,0.941,0.98,0.925,0.925,194883,0
+IGC.US,D,20191030,000000,0.93,0.97,0.93,0.9465,163507,0
+IGC.US,D,20191031,000000,0.97,0.97,0.92,0.9201,141694,0
+IGC.US,D,20191101,000000,0.9313,0.96,0.9285,0.9399,156301,0
+IGC.US,D,20191104,000000,0.96,0.97,0.93,0.94,195483,0
+IGC.US,D,20191105,000000,0.93,0.9516,0.91,0.915,202053,0
+IGC.US,D,20191106,000000,0.9399,1.03,0.9172,0.94,1029244,0
+IGC.US,D,20191107,000000,0.92,0.95,0.9004,0.9004,368844,0
+IGC.US,D,20191108,000000,0.9,0.925,0.8701,0.89,274589,0
+IGC.US,D,20191111,000000,0.88,0.9,0.87,0.88,152189,0
+IGC.US,D,20191112,000000,0.89,0.8998,0.85,0.85919,232237,0
+IGC.US,D,20191113,000000,0.85,0.8506,0.815,0.8272,317800,0
+IGC.US,D,20191114,000000,0.8424,0.8424,0.79,0.79,306373,0
+IGC.US,D,20191115,000000,0.795,0.815,0.76,0.774,305384,0
+IGC.US,D,20191118,000000,0.8085,0.8086,0.78,0.7899,201568,0
+IGC.US,D,20191119,000000,0.777,0.7898,0.76,0.7794,219395,0
+IGC.US,D,20191120,000000,0.77,0.8299,0.76537,0.7932,375349,0
+IGC.US,D,20191121,000000,0.84,0.9799,0.8001,0.849,1776855,0
+IGC.US,D,20191122,000000,0.8,0.84,0.78,0.78,338745,0
+IGC.US,D,20191125,000000,0.78,0.82,0.78,0.7883,258571,0
+IGC.US,D,20191126,000000,0.78,0.7999,0.76,0.78538,268933,0
+IGC.US,D,20191127,000000,0.75,0.79798,0.75,0.7804,157050,0
+IGC.US,D,20191129,000000,0.7605,0.79,0.7605,0.77,100958,0
+IGC.US,D,20191202,000000,0.7608,0.802,0.755,0.761,360237,0
+IGC.US,D,20191203,000000,0.78,0.78,0.73,0.7401,222257,0
+IGC.US,D,20191204,000000,0.7414,0.75,0.7,0.7315,176809,0
+IGC.US,D,20191205,000000,0.715,0.7549,0.7125,0.7229,107669,0
+IGC.US,D,20191206,000000,0.715,0.73959,0.71,0.71,188321,0
+IGC.US,D,20191209,000000,0.7,0.76,0.69,0.735,646517,0
+IGC.US,D,20191210,000000,0.74,0.74,0.71,0.713,176275,0
+IGC.US,D,20191211,000000,0.7105,0.7105,0.665,0.685,308420,0
+IGC.US,D,20191212,000000,0.676,0.69979,0.6651,0.6863,284952,0
+IGC.US,D,20191213,000000,0.6755,0.6889,0.65,0.6529,316899,0
+IGC.US,D,20191216,000000,0.65,0.6505,0.61,0.62,567671,0
+IGC.US,D,20191217,000000,0.6336,0.64196,0.6116,0.6125,302942,0
+IGC.US,D,20191218,000000,0.63,0.63,0.6029,0.6059,256384,0
+IGC.US,D,20191219,000000,0.6,0.67,0.6,0.631,755268,0
+IGC.US,D,20191220,000000,0.66,0.66,0.625,0.65,313201,0
+IGC.US,D,20191223,000000,0.635,0.635,0.61,0.6214,425994,0
+IGC.US,D,20191224,000000,0.616,0.63,0.6,0.6252,239810,0
+IGC.US,D,20191226,000000,0.63,0.63,0.61,0.6151,252521,0
+IGC.US,D,20191227,000000,0.6122,0.62,0.6,0.615,252050,0
+IGC.US,D,20191230,000000,0.6005,0.61762,0.6,0.61,342448,0
+IGC.US,D,20191231,000000,0.6,0.66,0.59,0.63,1029428,0
+IGC.US,D,20200102,000000,0.6489,0.659,0.615,0.6328,451868,0
+IGC.US,D,20200103,000000,0.63,0.6399,0.6151,0.63,299274,0
+IGC.US,D,20200106,000000,0.635,0.639,0.6112,0.6239,236976,0
+IGC.US,D,20200107,000000,0.6127,0.63,0.61,0.61925,110711,0
+IGC.US,D,20200108,000000,0.6077,0.66965,0.6,0.64,764340,0
+IGC.US,D,20200109,000000,0.6739,0.7149,0.64,0.6949,529448,0
+IGC.US,D,20200110,000000,0.69,0.69,0.6177,0.6537,466064,0
+IGC.US,D,20200113,000000,0.636,0.6691,0.6173,0.6535,515387,0
+IGC.US,D,20200114,000000,0.6402,0.68883,0.6306,0.65,466909,0
+IGC.US,D,20200115,000000,0.68,0.8,0.641,0.7792,2354788,0
+IGC.US,D,20200116,000000,0.81,0.9,0.6834,0.75,1939881,0
+IGC.US,D,20200117,000000,0.734,0.75,0.6834,0.7,531581,0
+IGC.US,D,20200121,000000,0.6901,0.7,0.6675,0.6866,513354,0
+IGC.US,D,20200122,000000,0.68,0.72,0.6605,0.7,314355,0
+IGC.US,D,20200123,000000,0.681,0.6871,0.67,0.6758,166588,0
+IGC.US,D,20200124,000000,0.675,0.675,0.65,0.66,359292,0
+IGC.US,D,20200127,000000,0.64,0.66,0.62,0.6329,227102,0
+IGC.US,D,20200128,000000,0.65,0.68941,0.6329,0.66,173933,0
+IGC.US,D,20200129,000000,0.65,0.6799,0.65,0.65001,117126,0
+IGC.US,D,20200130,000000,0.66,0.67,0.63,0.6462,148031,0
+IGC.US,D,20200131,000000,0.6394,0.6511,0.62,0.63,228926,0
+IGC.US,D,20200203,000000,0.62,0.65,0.62,0.63,128216,0
+IGC.US,D,20200204,000000,0.6329,0.65,0.6201,0.63001,148691,0
+IGC.US,D,20200205,000000,0.62,0.64,0.61,0.6318,157924,0
+IGC.US,D,20200206,000000,0.6457,0.6457,0.617,0.6226,107203,0
+IGC.US,D,20200207,000000,0.611,0.625,0.6057,0.6076,176541,0
+IGC.US,D,20200210,000000,0.62,0.625,0.6022,0.62,191883,0
+IGC.US,D,20200211,000000,0.6,0.6149,0.58,0.5944,418327,0
+IGC.US,D,20200212,000000,0.6,0.6,0.562,0.57,266020,0
+IGC.US,D,20200213,000000,0.57,0.59,0.55,0.5695,305350,0
+IGC.US,D,20200214,000000,0.57,0.614,0.555,0.57883,486014,0
+IGC.US,D,20200218,000000,0.58,0.5996,0.57,0.5883,171689,0
+IGC.US,D,20200219,000000,0.59,0.59,0.5631,0.564,275078,0
+IGC.US,D,20200220,000000,0.5624,0.59,0.5608,0.59,220332,0
+IGC.US,D,20200221,000000,0.58,0.58,0.5701,0.5751,118884,0
+IGC.US,D,20200224,000000,0.57,0.5812,0.55,0.55915,215470,0
+IGC.US,D,20200225,000000,0.55,0.57,0.515,0.5367,291387,0
+IGC.US,D,20200226,000000,0.52,0.53857,0.48,0.4918,335962,0
+IGC.US,D,20200227,000000,0.49,0.5,0.45,0.4862,341862,0
+IGC.US,D,20200228,000000,0.47,0.47,0.4111,0.44,556902,0
+IGC.US,D,20200302,000000,0.4672,0.5278,0.4435,0.5041,229410,0
+IGC.US,D,20200303,000000,0.5203,0.54,0.49,0.5122,247911,0
+IGC.US,D,20200304,000000,0.52,0.5357,0.4911,0.51,303587,0
+IGC.US,D,20200305,000000,0.504,0.5139,0.47,0.49,144518,0
+IGC.US,D,20200306,000000,0.49,0.4935,0.45,0.4562,138691,0
+IGC.US,D,20200309,000000,0.444,0.444,0.41,0.4101,274757,0
+IGC.US,D,20200310,000000,0.43,0.4613,0.4,0.43,143746,0
+IGC.US,D,20200311,000000,0.43,0.4399,0.4,0.4128,200793,0
+IGC.US,D,20200312,000000,0.3844,0.4,0.3527,0.3602,382129,0
+IGC.US,D,20200313,000000,0.378,0.4,0.3513,0.379,240019,0
+IGC.US,D,20200316,000000,0.4032,0.4032,0.341,0.4001,271524,0
+IGC.US,D,20200317,000000,0.4,0.4,0.347,0.3585,304721,0
+IGC.US,D,20200318,000000,0.36,0.36,0.263,0.30171,489784,0
+IGC.US,D,20200319,000000,0.3,0.35,0.2991,0.322,384480,0
+IGC.US,D,20200320,000000,0.35,0.368,0.3381,0.35,512252,0
+IGC.US,D,20200323,000000,0.3517,0.3517,0.32,0.3395,214639,0
+IGC.US,D,20200324,000000,0.3788,0.3788,0.3401,0.36,245390,0
+IGC.US,D,20200325,000000,0.378,0.43,0.3459,0.376,545189,0
+IGC.US,D,20200326,000000,0.3948,0.65,0.376,0.624,4669302,0
+IGC.US,D,20200327,000000,0.6193,0.74,0.5,0.59835,3743905,0
+IGC.US,D,20200330,000000,0.63,0.6389,0.541,0.5562,635027,0
+IGC.US,D,20200331,000000,0.52,0.5775,0.48,0.49,569397,0
+IGC.US,D,20200401,000000,0.5299,0.544,0.43,0.4457,559145,0
+IGC.US,D,20200402,000000,0.4679,0.4726,0.43,0.45,387859,0
+IGC.US,D,20200403,000000,0.447,0.45,0.4116,0.44,321499,0
+IGC.US,D,20200406,000000,0.4608,0.47,0.4302,0.445,355547,0
+IGC.US,D,20200407,000000,0.4697,0.4777,0.43,0.4477,452979,0
+IGC.US,D,20200408,000000,0.4569,0.4788,0.42,0.4578,476759,0
+IGC.US,D,20200409,000000,0.467,0.5074,0.43,0.45,1355657,0
+IGC.US,D,20200413,000000,0.4515,0.5902,0.4406,0.52,1222874,0
+IGC.US,D,20200414,000000,0.533,0.55,0.501,0.5199,372631,0
+IGC.US,D,20200415,000000,0.5001,0.5193,0.49,0.4949,217006,0
+IGC.US,D,20200416,000000,0.5,0.52,0.4802,0.485,195605,0
+IGC.US,D,20200417,000000,0.53,0.53,0.48,0.496,273037,0
+IGC.US,D,20200420,000000,0.486,0.5288,0.4701,0.4752,642730,0
+IGC.US,D,20200421,000000,0.4601,0.497,0.46,0.48,223348,0
+IGC.US,D,20200422,000000,0.497,0.497,0.48,0.4896,182655,0
+IGC.US,D,20200423,000000,0.4908,0.4918,0.47,0.4711,197555,0
+IGC.US,D,20200424,000000,0.4947,0.517,0.4602,0.5,1247222,0
+IGC.US,D,20200427,000000,0.5,0.61,0.49,0.51,2273340,0
+IGC.US,D,20200428,000000,0.51,0.524,0.48,0.486,632923,0
+IGC.US,D,20200429,000000,0.491,0.75,0.491,0.5678,9202478,0
+IGC.US,D,20200430,000000,0.5272,0.5999,0.51,0.54,1147065,0
+IGC.US,D,20200501,000000,0.52,0.53,0.501,0.52,411932,0
+IGC.US,D,20200504,000000,0.516,0.561,0.502,0.541,643641,0
+IGC.US,D,20200505,000000,0.53,0.5398,0.503,0.5191,392070,0
+IGC.US,D,20200506,000000,0.51,0.52,0.49,0.52,225705,0
+IGC.US,D,20200507,000000,0.52,0.52,0.5,0.515,258157,0
+IGC.US,D,20200508,000000,0.5056,0.53,0.5025,0.512,345988,0
+IGC.US,D,20200511,000000,0.51,0.52,0.501,0.5039,261644,0
+IGC.US,D,20200512,000000,0.5029,0.52,0.49,0.494,423379,0
+IGC.US,D,20200513,000000,0.49,0.5,0.47,0.4799,272711,0
+IGC.US,D,20200514,000000,0.48,0.495,0.45,0.49,367473,0
+IGC.US,D,20200515,000000,0.4935,0.5198,0.47,0.5,620902,0
+IGC.US,D,20200518,000000,0.525,0.59,0.509,0.59,2788715,0
+IGC.US,D,20200519,000000,0.64,0.66,0.53,0.5634,1415955,0
+IGC.US,D,20200520,000000,0.525,0.545,0.52,0.5428,462663,0
+IGC.US,D,20200521,000000,0.5523,0.65,0.5292,0.611,4237465,0
+IGC.US,D,20200522,000000,0.6088,0.6599,0.56,0.6152,3335529,0
+IGC.US,D,20200526,000000,0.6165,0.62,0.58,0.59,1028526,0
+IGC.US,D,20200527,000000,0.6,0.6093,0.57,0.605,836575,0
+IGC.US,D,20200528,000000,0.5951,0.65,0.58,0.6,936299,0
+IGC.US,D,20200529,000000,0.6,0.6,0.571,0.5846,423813,0
+IGC.US,D,20200601,000000,0.589,0.6,0.5725,0.588,318183,0
+IGC.US,D,20200602,000000,0.5819,0.6,0.5508,0.56,729927,0
+IGC.US,D,20200603,000000,0.5685,0.577,0.56,0.5603,341712,0
+IGC.US,D,20200604,000000,0.577,0.5799,0.55201,0.57,560102,0
+IGC.US,D,20200605,000000,0.58,0.61,0.57,0.6016,706035,0
+IGC.US,D,20200608,000000,0.64,0.64,0.59,0.62,881863,0
+IGC.US,D,20200609,000000,0.6314,0.72,0.601,0.66,1885949,0
+IGC.US,D,20200610,000000,0.6814,0.71,0.611,0.6432,941216,0
+IGC.US,D,20200611,000000,0.6164,0.62,0.56,0.561,746001,0
+IGC.US,D,20200612,000000,0.6,0.6141,0.57,0.5837,317076,0
+IGC.US,D,20200615,000000,0.573,0.5985,0.551,0.5871,465249,0
+IGC.US,D,20200616,000000,0.5851,0.62,0.57501,0.61,412360,0
+IGC.US,D,20200617,000000,0.615,0.615,0.5793,0.5856,311138,0
+IGC.US,D,20200618,000000,0.5856,0.68,0.58,0.6299,1724650,0
+IGC.US,D,20200619,000000,0.6102,0.623,0.5971,0.6149,591795,0
+IGC.US,D,20200622,000000,0.6149,0.6149,0.57,0.5886,521920,0
+IGC.US,D,20200623,000000,0.58,0.6248,0.572805,0.5828,717885,0
+IGC.US,D,20200624,000000,0.5774,0.5774,0.55,0.5553,347576,0
+IGC.US,D,20200625,000000,0.569,0.569,0.53,0.5498,382700,0
+IGC.US,D,20200626,000000,0.5414,0.55,0.51,0.51,305018,0
+IGC.US,D,20200629,000000,0.52,0.75,0.52,0.7287,7392094,0
+IGC.US,D,20200630,000000,0.645,0.65,0.5712,0.599,2910050,0
+IGC.US,D,20200701,000000,0.565,0.57,0.552,0.5637,606833,0
+IGC.US,D,20200702,000000,0.56,0.578,0.54301,0.5613,456442,0
+IGC.US,D,20200706,000000,0.5557,0.59,0.5511,0.5679,706269,0
+IGC.US,D,20200707,000000,0.5667,0.58,0.5513,0.5551,378613,0
+IGC.US,D,20200708,000000,0.5555,0.57,0.5533,0.5649,280063,0
+IGC.US,D,20200709,000000,0.5557,0.5789,0.5557,0.5667,246360,0
+IGC.US,D,20200710,000000,0.577,0.59,0.56,0.577,352950,0
+IGC.US,D,20200713,000000,0.57,0.57,0.5507,0.555,404342,0
+IGC.US,D,20200714,000000,0.53,0.552,0.52,0.5388,395188,0
+IGC.US,D,20200715,000000,0.54,0.55,0.52,0.5257,411269,0
+IGC.US,D,20200716,000000,0.5409,0.5639,0.5303,0.5639,460015,0
+IGC.US,D,20200717,000000,0.5698,0.57,0.54,0.543,367589,0
+IGC.US,D,20200720,000000,0.5748,0.575,0.553,0.5652,455904,0
+IGC.US,D,20200721,000000,0.6,0.6,0.565,0.5813,806425,0
+IGC.US,D,20200722,000000,0.5709,0.5813,0.5417,0.5631,440005,0
+IGC.US,D,20200723,000000,0.5522,0.57205,0.541101,0.56,359673,0
+IGC.US,D,20200724,000000,0.55,0.5699,0.5456,0.5524,160308,0
+IGC.US,D,20200727,000000,0.5501,0.697,0.55,0.67,11686968,0
+IGC.US,D,20200728,000000,0.77,0.83,0.6526,0.7,9047181,0
+IGC.US,D,20200729,000000,0.65,0.66,0.599,0.605,1742564,0
+IGC.US,D,20200730,000000,0.629,0.629,0.5822,0.6202,799175,0
+IGC.US,D,20200731,000000,0.59,0.64,0.59,0.61,1122251,0
+IGC.US,D,20200803,000000,0.6125,0.767899,0.5825,0.7296,2902956,0
+IGC.US,D,20200804,000000,0.695,0.695,0.6322,0.6577,1278996,0
+IGC.US,D,20200805,000000,0.6504,0.7099,0.642201,0.6799,1276434,0
+IGC.US,D,20200806,000000,0.67,0.7084,0.65,0.7037,1530538,0
+IGC.US,D,20200807,000000,0.71,0.71,0.68,0.705,427708,0
+IGC.US,D,20200810,000000,0.71,0.74,0.663,0.68,920871,0
+IGC.US,D,20200811,000000,0.68,0.69,0.634,0.6394,6257162,0
+IGC.US,D,20200812,000000,1,2.67,0.97,2.56,333411895,0
+IGC.US,D,20200813,000000,3.44,4.5,2.3,2.54,247472631,0
+IGC.US,D,20200814,000000,2.08,2.24,1.66,1.8,26717006,0
+IGC.US,D,20200817,000000,1.7,2.28,1.57,2.06,21490226,0
+IGC.US,D,20200818,000000,1.92,2.12,1.76,1.82,6621914,0
+IGC.US,D,20200819,000000,1.72,1.78,1.51,1.54,5695592,0
+IGC.US,D,20200820,000000,1.52,1.54,1.4,1.46,2682552,0
+IGC.US,D,20200821,000000,1.32,1.38,1.23,1.26,3562052,0
+IGC.US,D,20200824,000000,1.25,1.48,1.25,1.33,4058251,0
+IGC.US,D,20200825,000000,1.55,1.56,1.31,1.37,3825846,0
+IGC.US,D,20200826,000000,1.35,1.38,1.26,1.35,1723874,0
+IGC.US,D,20200827,000000,1.35,1.35,1.26,1.3,950249,0
+IGC.US,D,20200828,000000,1.26,1.31,1.25,1.3,1188060,0
+IGC.US,D,20200831,000000,1.29,1.3,1.18,1.2,2216823,0
+IGC.US,D,20200901,000000,1.19,1.2,1.1309,1.14,1152295,0
+IGC.US,D,20200902,000000,1.13,1.14,1.05,1.07,1957009,0
+IGC.US,D,20200903,000000,1.06,1.92,1.05,1.38,64121772,0
+IGC.US,D,20200904,000000,1.23,1.61,1.2,1.45,7487993,0
+IGC.US,D,20200908,000000,1.28,1.47,1.26,1.36,2921098,0
+IGC.US,D,20200909,000000,1.34,1.37,1.25,1.26,1331607,0
+IGC.US,D,20200910,000000,1.25,1.28,1.15,1.17,1163484,0
+IGC.US,D,20200911,000000,1.17,1.1799,1.09,1.12,955390,0
+IGC.US,D,20200914,000000,1.14,1.17,1.1027,1.12,836922,0
+IGC.US,D,20200915,000000,1.17,1.39,1.15,1.23,3405130,0
+IGC.US,D,20200916,000000,1.22,1.26,1.15,1.21,1452427,0
+IGC.US,D,20200917,000000,1.2,1.215,1.16,1.19,776913,0
+IGC.US,D,20200918,000000,1.16,1.1959,1.15,1.19,833003,0
+IGC.US,D,20200921,000000,1.13,1.165,1.11,1.15,740589,0
+IGC.US,D,20200922,000000,1.15,1.24,1.12,1.2,3201994,0
+IGC.US,D,20200923,000000,1.2,1.2,1.1,1.12,4153682,0
+IGC.US,D,20200924,000000,1.09,1.13,1.02,1.05,2952358,0
+IGC.US,D,20200925,000000,1.01,1.07,1.01,1.03,836855,0
+IGC.US,D,20200928,000000,1.04,1.1,1.03,1.07,866451,0
+IGC.US,D,20200929,000000,1.07,1.1698,1.04,1.09,2225439,0
+IGC.US,D,20200930,000000,1.08,1.13,1.04,1.04,1464204,0
+IGC.US,D,20201001,000000,1.04,1.17,1.04,1.13,2276021,0
+IGC.US,D,20201002,000000,1.08,1.1199,1.06,1.08,866670,0
+IGC.US,D,20201005,000000,1.08,1.18,1.08,1.09,1991120,0
+IGC.US,D,20201006,000000,1.09,1.13,1.07,1.07,793631,0
+IGC.US,D,20201007,000000,1.09,1.35,1.08,1.29,5059299,0
+IGC.US,D,20201008,000000,1.21,1.43,1.17,1.29,6519008,0
+IGC.US,D,20201009,000000,1.38,1.68,1.31,1.55,15818580,0
+IGC.US,D,20201012,000000,1.51,1.6222,1.41,1.43,4198726,0
+IGC.US,D,20201013,000000,1.44,1.47,1.35,1.42,1136168,0
+IGC.US,D,20201014,000000,1.38,1.42,1.23,1.28,1914867,0
+IGC.US,D,20201015,000000,1.25,1.36,1.25,1.3,683693,0
+IGC.US,D,20201016,000000,1.31,1.3356,1.23,1.27,804120,0
+IGC.US,D,20201019,000000,1.24,1.27,1.19,1.2,1433500,0
+IGC.US,D,20201020,000000,1.22,1.2366,1.18,1.21,646105,0
+IGC.US,D,20201021,000000,1.23,1.24,1.19,1.23,657030,0
+IGC.US,D,20201022,000000,1.22,1.2266,1.18,1.2,297848,0
+IGC.US,D,20201023,000000,1.2,1.3,1.18,1.25,1658644,0
+IGC.US,D,20201026,000000,1.27,1.28,1.13,1.14,1057537,0
+IGC.US,D,20201027,000000,1.11,1.18,1.11,1.17,583676,0
+IGC.US,D,20201028,000000,1.14,1.17,1.1,1.15,597396,0
+IGC.US,D,20201029,000000,1.13,1.18,1.12,1.14,467316,0
+IGC.US,D,20201030,000000,1.13,1.15,1.1,1.1,424179,0
+IGC.US,D,20201102,000000,1.11,1.28,1.11,1.18,2259171,0
+IGC.US,D,20201103,000000,1.23,1.27,1.1701,1.24,1932252,0
+IGC.US,D,20201104,000000,1.22,1.31,1.18,1.26,2225648,0
+IGC.US,D,20201105,000000,1.35,1.45,1.28,1.41,5469752,0
+IGC.US,D,20201106,000000,1.55,1.75,1.38,1.57,16681097,0
+IGC.US,D,20201109,000000,1.67,1.68,1.36,1.38,6703715,0
+IGC.US,D,20201110,000000,1.31,1.38,1.27,1.34,1443646,0
+IGC.US,D,20201111,000000,1.31,1.39,1.29,1.33,1570760,0
+IGC.US,D,20201112,000000,1.34,1.34,1.26,1.28,945844,0
+IGC.US,D,20201113,000000,1.28,1.328,1.24,1.27,823933,0
+IGC.US,D,20201116,000000,1.25,1.295,1.21,1.25,889992,0
+IGC.US,D,20201117,000000,1.25,1.33,1.25,1.28,1220188,0
+IGC.US,D,20201118,000000,1.3,1.35,1.25,1.26,1443501,0
+IGC.US,D,20201119,000000,1.3,1.305,1.225,1.28,613719,0
+IGC.US,D,20201120,000000,1.28,1.325,1.2,1.28,2470752,0
+IGC.US,D,20201123,000000,1.26,1.49,1.26,1.47,5014985,0
+IGC.US,D,20201124,000000,1.75,1.77,1.41,1.48,7617262,0
+IGC.US,D,20201125,000000,1.38,1.46,1.3119,1.46,1349431,0
+IGC.US,D,20201127,000000,1.5,2,1.45,1.9,9725630,0
+IGC.US,D,20201130,000000,2.47,2.66,2.07,2.29,31037104,0
+IGC.US,D,20201201,000000,2.25,2.25,1.76,1.81,7777168,0
+IGC.US,D,20201202,000000,1.94,2.35,1.83,2.23,12688662,0
+IGC.US,D,20201203,000000,2.1,2.23,2.01,2.07,6046800,0
+IGC.US,D,20201204,000000,2.05,2.15,1.905,1.99,8080885,0
+IGC.US,D,20201207,000000,1.95,1.96,1.75,1.78,3216160,0
+IGC.US,D,20201208,000000,1.78,1.9499,1.78,1.85,1730713,0
+IGC.US,D,20201209,000000,1.85,1.92,1.7,1.715,1645510,0
+IGC.US,D,20201210,000000,1.7,1.8,1.66,1.69,1941946,0
+IGC.US,D,20201211,000000,1.74,1.76,1.6411,1.68,1097988,0
+IGC.US,D,20201214,000000,1.74,1.74,1.64,1.65,915307,0
+IGC.US,D,20201215,000000,1.66,1.77,1.64,1.755,2004106,0
+IGC.US,D,20201216,000000,1.84,1.85,1.76,1.76,1150671,0
+IGC.US,D,20201217,000000,1.83,1.87,1.75,1.75,1870989,0
+IGC.US,D,20201218,000000,1.74,1.9,1.66,1.86,3440294,0
+IGC.US,D,20201221,000000,1.81,1.85,1.75,1.77,1148820,0
+IGC.US,D,20201222,000000,1.81,1.81,1.7,1.78,989440,0
+IGC.US,D,20201223,000000,1.8,2.005,1.7496,1.83,4498185,0
+IGC.US,D,20201224,000000,1.75,1.78,1.72,1.75,851397,0
+IGC.US,D,20201228,000000,1.75,1.81,1.7001,1.74,1124358,0
+IGC.US,D,20201229,000000,1.75,1.75,1.53,1.66,1494941,0
+IGC.US,D,20201230,000000,1.65,1.75,1.62,1.68,1838119,0
+IGC.US,D,20201231,000000,1.75,1.75,1.55,1.56,1815629,0
+IGC.US,D,20210104,000000,1.63,1.68,1.54,1.67,2111467,0
+IGC.US,D,20210105,000000,1.64,1.73,1.6,1.69,1980648,0
+IGC.US,D,20210106,000000,1.75,2.07,1.75,1.81,9291144,0
+IGC.US,D,20210107,000000,1.92,2.03,1.82,1.89,4074818,0
+IGC.US,D,20210108,000000,1.84,1.89,1.72,1.81,3394070,0
+IGC.US,D,20210111,000000,1.75,2.05,1.37,1.47,16630670,0
+IGC.US,D,20210112,000000,1.57,1.63,1.52,1.58,2558092,0
+IGC.US,D,20210113,000000,1.63,1.63,1.53,1.57,2705450,0
+IGC.US,D,20210114,000000,1.51,1.56,1.5,1.55,1786094,0
+IGC.US,D,20210115,000000,1.61,1.616,1.5,1.53,1682998,0
+IGC.US,D,20210119,000000,1.53,1.58,1.5,1.55,1468235,0
+IGC.US,D,20210120,000000,1.6,1.6,1.47,1.54,1443639,0
+IGC.US,D,20210121,000000,1.55,1.57,1.5,1.52,905008,0
+IGC.US,D,20210122,000000,1.53,1.55,1.51,1.55,853473,0
+IGC.US,D,20210125,000000,1.59,1.59,1.45,1.49,1813931,0
+IGC.US,D,20210126,000000,1.47,1.68,1.47,1.53,6470456,0
+IGC.US,D,20210127,000000,1.5,1.6,1.46,1.54,4343021,0
+IGC.US,D,20210128,000000,1.53,1.77,1.49,1.59,9175583,0
+IGC.US,D,20210129,000000,1.63,1.86,1.54,1.59,10035350,0
+IGC.US,D,20210201,000000,1.65,1.73,1.51,1.68,9596214,0
+IGC.US,D,20210202,000000,1.71,2.04,1.59,1.9,18121364,0
+IGC.US,D,20210203,000000,2.02,2.31,1.87,1.98,25252660,0
+IGC.US,D,20210204,000000,2.16,2.18,1.98,2.02,12554487,0
+IGC.US,D,20210205,000000,2.01,2.01,1.85,1.95,4498837,0
+IGC.US,D,20210208,000000,1.97,2.07,1.91,1.99,5832749,0
+IGC.US,D,20210209,000000,2.14,2.57,2.0419,2.25,19411181,0
+IGC.US,D,20210210,000000,2.56,3.72,2.4385,3.1,49356364,0
+IGC.US,D,20210211,000000,3.68,3.7,2.38,2.47,26038643,0
+IGC.US,D,20210212,000000,2.27,2.46,2.2,2.3,7670398,0
+IGC.US,D,20210216,000000,2.25,2.3387,2.12,2.26,5342211,0
+IGC.US,D,20210217,000000,2.15,2.2,2,2.02,3896650,0
+IGC.US,D,20210218,000000,2.06,2.19,1.95,1.97,2898873,0
+IGC.US,D,20210219,000000,1.94,2.09,1.92,2.08,2463824,0
+IGC.US,D,20210222,000000,2.26,2.29,1.96,1.97,6138507,0
+IGC.US,D,20210223,000000,1.83,1.89,1.63,1.83,2848129,0
+IGC.US,D,20210224,000000,1.85,1.98,1.79,1.91,2225858,0
+IGC.US,D,20210225,000000,1.95,1.9682,1.77,1.81,2794850,0
+IGC.US,D,20210226,000000,1.81,1.88,1.71,1.76,1761684,0
+IGC.US,D,20210301,000000,1.85,2.05,1.8,1.94,3843448,0
+IGC.US,D,20210302,000000,1.95,2.34,1.91,1.95,13865211,0
+IGC.US,D,20210303,000000,1.9,1.9299,1.73,1.79,3431862,0
+IGC.US,D,20210304,000000,1.76,1.78,1.56,1.63,2221618,0
+IGC.US,D,20210305,000000,1.69,1.7,1.42,1.63,1814141,0
+IGC.US,D,20210308,000000,1.64,1.68,1.55,1.58,1829320,0
+IGC.US,D,20210309,000000,1.64,1.78,1.62,1.72,4007926,0
+IGC.US,D,20210310,000000,1.79,1.8,1.6511,1.7,1484809,0
+IGC.US,D,20210311,000000,1.75,1.84,1.71,1.84,2425239,0
+IGC.US,D,20210312,000000,1.8,1.9,1.74,1.85,2304259,0
+IGC.US,D,20210315,000000,1.95,1.96,1.81,1.91,3155266,0
+IGC.US,D,20210316,000000,1.98,1.98,1.77,1.83,1743098,0
+IGC.US,D,20210317,000000,1.75,1.94,1.745,1.89,2876971,0
+IGC.US,D,20210318,000000,1.83,1.94,1.76,1.77,1908263,0
+IGC.US,D,20210319,000000,1.79,2.1189,1.74,2.05,7832500,0
+IGC.US,D,20210322,000000,2,2.04,1.84,1.85,1898337,0
+IGC.US,D,20210323,000000,1.85,1.92,1.79,1.84,1645550,0
+IGC.US,D,20210324,000000,1.85,1.88,1.72,1.72,2345087,0
+IGC.US,D,20210325,000000,1.71,1.77,1.63,1.7,1069042,0
+IGC.US,D,20210326,000000,1.77,1.7839,1.66,1.74,1191885,0
+IGC.US,D,20210329,000000,1.79,1.79,1.65,1.67,1123546,0
+IGC.US,D,20210330,000000,1.64,1.71,1.6201,1.7,874766,0
+IGC.US,D,20210331,000000,1.75,1.82,1.69,1.79,2512508,0
+IGC.US,D,20210401,000000,1.82,1.82,1.73,1.8,830547,0
+IGC.US,D,20210405,000000,1.8,1.81,1.72,1.8,793622,0
+IGC.US,D,20210406,000000,1.79,1.8,1.74,1.79,708213,0
+IGC.US,D,20210407,000000,1.76,1.775,1.71,1.71,692637,0
+IGC.US,D,20210408,000000,1.73,1.74,1.66,1.74,801212,0
+IGC.US,D,20210409,000000,1.73,1.74,1.67,1.71,833545,0
+IGC.US,D,20210412,000000,1.68,1.7065,1.6,1.62,1122231,0
+IGC.US,D,20210413,000000,1.65,1.65,1.51,1.6,1480737,0
+IGC.US,D,20210414,000000,1.58,1.62,1.56,1.59,749670,0
+IGC.US,D,20210415,000000,1.6,1.61,1.5,1.5,867819,0
+IGC.US,D,20210416,000000,1.5,1.5037,1.3805,1.42,1521222,0
+IGC.US,D,20210419,000000,1.4,1.4941,1.38,1.47,2013265,0
+IGC.US,D,20210420,000000,1.5,1.52,1.37,1.41,1217649,0
+IGC.US,D,20210421,000000,1.43,1.48,1.37,1.45,701150,0
+IGC.US,D,20210422,000000,1.5,1.56,1.43,1.54,887861,0
+IGC.US,D,20210423,000000,1.55,1.6,1.51,1.6,726451,0
+IGC.US,D,20210426,000000,1.62,1.65,1.56,1.64,756786,0
+IGC.US,D,20210427,000000,1.64,1.66,1.5801,1.63,456453,0
+IGC.US,D,20210428,000000,1.6,1.66,1.59,1.62,966921,0
+IGC.US,D,20210429,000000,1.68,1.68,1.56,1.63,733909,0
+IGC.US,D,20210430,000000,1.63,1.63,1.56,1.6,629875,0
+IGC.US,D,20210503,000000,1.59,1.66,1.53,1.57,767649,0
+IGC.US,D,20210504,000000,1.49,1.55,1.47,1.55,1095024,0
+IGC.US,D,20210505,000000,1.49,1.56,1.4727,1.56,962003,0
+IGC.US,D,20210506,000000,1.56,1.57,1.41,1.47,924341,0
+IGC.US,D,20210507,000000,1.43,1.53,1.43,1.53,800229,0
+IGC.US,D,20210510,000000,1.48,1.5027,1.4,1.4,657760,0
+IGC.US,D,20210511,000000,1.37,1.48,1.37,1.41,588072,0
+IGC.US,D,20210512,000000,1.39,1.42,1.32,1.32,1098220,0
+IGC.US,D,20210513,000000,1.32,1.3996,1.2,1.25,854419,0
+IGC.US,D,20210514,000000,1.35,1.4,1.3008,1.37,1090805,0
+IGC.US,D,20210517,000000,1.4,1.44,1.35,1.43,684563,0
+IGC.US,D,20210518,000000,1.42,1.44,1.37,1.39,624151,0
+IGC.US,D,20210519,000000,1.39,1.4,1.3122,1.35,763640,0
+IGC.US,D,20210520,000000,1.36,1.37,1.33,1.37,358034,0
+IGC.US,D,20210521,000000,1.4,1.59,1.36,1.41,6948844,0
+IGC.US,D,20210524,000000,1.36,1.41,1.28,1.3,1614157,0
+IGC.US,D,20210525,000000,1.3,1.36,1.3,1.33,583992,0
+IGC.US,D,20210526,000000,1.33,1.37,1.33,1.36,678976,0
+IGC.US,D,20210527,000000,1.37,1.4,1.33,1.4,737491,0
+IGC.US,D,20210528,000000,1.42,1.46,1.39,1.42,1224292,0
+IGC.US,D,20210601,000000,1.46,1.46,1.39,1.45,772299,0
+IGC.US,D,20210602,000000,1.41,1.5,1.41,1.45,1288147,0
+IGC.US,D,20210603,000000,1.47,1.51,1.39,1.41,1417354,0
+IGC.US,D,20210604,000000,1.4,1.42,1.37,1.39,544156,0
+IGC.US,D,20210607,000000,1.41,1.84,1.39,1.69,20000219,0
+IGC.US,D,20210608,000000,1.75,1.84,1.58,1.64,8370884,0
+IGC.US,D,20210609,000000,1.6,1.72,1.55,1.57,3147753,0
+IGC.US,D,20210610,000000,1.58,1.61,1.48,1.49,1532296,0
+IGC.US,D,20210611,000000,1.51,1.51,1.46,1.49,733723,0
+IGC.US,D,20210614,000000,1.5,1.69,1.492,1.61,3420389,0
+IGC.US,D,20210615,000000,1.64,1.66,1.53,1.58,908185,0
+IGC.US,D,20210616,000000,1.52,1.61,1.52,1.59,583557,0
+IGC.US,D,20210617,000000,1.59,1.6359,1.54,1.56,474464,0
+IGC.US,D,20210618,000000,1.56,1.57,1.53,1.55,468811,0
+IGC.US,D,20210621,000000,1.52,1.55,1.49,1.49,647189,0
+IGC.US,D,20210622,000000,1.49,1.5,1.465,1.48,456478,0
+IGC.US,D,20210623,000000,1.5,1.53,1.46,1.48,3808366,0
+IGC.US,D,20210624,000000,1.74,1.9,1.61,1.65,24117062,0
+IGC.US,D,20210625,000000,1.58,1.69,1.55,1.69,3260478,0
+IGC.US,D,20210628,000000,1.69,1.7,1.63,1.64,1432419,0
+IGC.US,D,20210629,000000,1.61,1.62,1.55,1.56,1186288,0
+IGC.US,D,20210630,000000,1.58,1.67,1.57,1.64,1072747,0
+IGC.US,D,20210701,000000,1.64,2.07,1.5928,1.72,28539632,0
+IGC.US,D,20210702,000000,1.69,1.69,1.55,1.58,2676509,0
+IGC.US,D,20210706,000000,1.6,1.64,1.55,1.6,1358500,0
+IGC.US,D,20210707,000000,1.6,1.6,1.52,1.52,1007200,0
+IGC.US,D,20210708,000000,1.5,1.53,1.45,1.52,747040,0
+IGC.US,D,20210709,000000,1.5,1.57,1.47,1.52,1170856,0
+IGC.US,D,20210712,000000,1.5,1.54,1.48,1.51,685222,0
+IGC.US,D,20210713,000000,1.47,1.5,1.45,1.48,700596,0
+IGC.US,D,20210714,000000,1.46,1.49,1.41,1.43,782279,0
+IGC.US,D,20210715,000000,1.4,1.46,1.4,1.41,465638,0
+IGC.US,D,20210716,000000,1.4,1.47,1.4,1.41,428742,0
+IGC.US,D,20210719,000000,1.4,1.44,1.3601,1.39,558786,0
+IGC.US,D,20210720,000000,1.39,1.45,1.38,1.42,373703,0
+IGC.US,D,20210721,000000,1.43,1.5,1.42,1.48,550264,0
+IGC.US,D,20210722,000000,3.93,4.65,2.55,2.8,304920318,0
+IGC.US,D,20210723,000000,2.36,2.38,1.86,1.88,23350115,0
+IGC.US,D,20210726,000000,1.9,2.18,1.81,1.81,7567761,0
+IGC.US,D,20210727,000000,1.79,1.79,1.665,1.77,3633196,0
+IGC.US,D,20210728,000000,1.74,2.07,1.74,1.87,11080323,0
+IGC.US,D,20210729,000000,1.97,1.9782,1.775,1.8,3384338,0
+IGC.US,D,20210730,000000,1.73,1.82,1.73,1.77,1476544,0
+IGC.US,D,20210802,000000,1.74,1.88,1.73,1.81,2424165,0
+IGC.US,D,20210803,000000,1.81,1.81,1.735,1.77,1355639,0
+IGC.US,D,20210804,000000,1.75,1.79,1.71,1.73,1383932,0
+IGC.US,D,20210805,000000,1.71,1.8,1.7,1.79,1280865,0
+IGC.US,D,20210806,000000,1.78,1.8,1.73,1.76,1277097,0
+IGC.US,D,20210809,000000,1.74,1.81,1.73,1.75,1383860,0
+IGC.US,D,20210810,000000,1.74,1.78,1.72,1.77,1021496,0
+IGC.US,D,20210811,000000,1.76,1.77,1.73,1.77,799526,0
+IGC.US,D,20210812,000000,1.75,1.76,1.69,1.69,988591,0
+IGC.US,D,20210813,000000,1.71,1.71,1.6,1.61,1398879,0
+IGC.US,D,20210816,000000,1.6,1.61,1.53,1.55,988493,0
+IGC.US,D,20210817,000000,1.53,1.547,1.5,1.52,799065,0
+IGC.US,D,20210818,000000,1.52,1.63,1.5,1.57,731941,0
+IGC.US,D,20210819,000000,1.55,1.59,1.52,1.53,513961,0
+IGC.US,D,20210820,000000,1.52,1.58,1.51,1.53,572249,0
+IGC.US,D,20210823,000000,1.55,1.6,1.54,1.6,832268,0
+IGC.US,D,20210824,000000,1.6,1.65,1.57,1.64,751940,0
+IGC.US,D,20210825,000000,1.64,1.65,1.58,1.58,756924,0
+IGC.US,D,20210826,000000,1.57,1.63,1.55,1.58,516462,0
+IGC.US,D,20210827,000000,1.57,1.63,1.57,1.59,622101,0
+IGC.US,D,20210830,000000,1.58,1.61,1.5514,1.59,479021,0
+IGC.US,D,20210831,000000,1.58,1.65,1.58,1.63,882246,0
+IGC.US,D,20210901,000000,1.62,1.661,1.61,1.61,555527,0
+IGC.US,D,20210902,000000,1.6,1.67,1.6,1.63,594211,0
+IGC.US,D,20210903,000000,1.62,1.63,1.6,1.62,330229,0
+IGC.US,D,20210907,000000,1.6,1.61,1.57,1.59,1443611,0
+IGC.US,D,20210908,000000,1.7,1.73,1.54,1.58,8744987,0
+IGC.US,D,20210909,000000,1.57,1.62,1.55,1.58,1076161,0
+IGC.US,D,20210910,000000,1.57,1.5978,1.52,1.53,1254197,0
+IGC.US,D,20210913,000000,1.52,1.57,1.5,1.56,870293,0
+IGC.US,D,20210914,000000,1.54,1.56,1.47,1.47,1267527,0
+IGC.US,D,20210915,000000,1.48,1.5,1.47,1.49,394295,0
+IGC.US,D,20210916,000000,1.48,1.57,1.47,1.57,710460,0
+IGC.US,D,20210917,000000,1.53,1.63,1.52,1.61,1624050,0
+IGC.US,D,20210920,000000,1.55,1.57,1.49,1.51,672815,0
+IGC.US,D,20210921,000000,1.51,1.5477,1.48,1.49,663214,0
+IGC.US,D,20210922,000000,1.48,1.5499,1.48,1.52,503994,0
+IGC.US,D,20210923,000000,1.53,1.56,1.51,1.55,754121,0
+IGC.US,D,20210924,000000,1.53,1.55,1.51,1.53,407986,0
+IGC.US,D,20210927,000000,1.52,1.57,1.51,1.53,765650,0
+IGC.US,D,20210928,000000,1.54,1.54,1.48,1.49,553541,0
+IGC.US,D,20210929,000000,1.49,1.5099,1.47,1.48,546064,0
+IGC.US,D,20210930,000000,1.5,1.53,1.47,1.48,1394458,0
+IGC.US,D,20211001,000000,1.48,1.49,1.45,1.47,530866,0
+IGC.US,D,20211004,000000,1.46,1.5,1.46,1.46,441685,0
+IGC.US,D,20211005,000000,1.46,1.49,1.45,1.47,868934,0
+IGC.US,D,20211006,000000,1.45,1.48,1.42,1.4399,472107,0
+IGC.US,D,20211007,000000,1.42,1.47,1.42,1.43,391075,0
+IGC.US,D,20211008,000000,1.46,1.46,1.42,1.43,264203,0
+IGC.US,D,20211011,000000,1.42,1.45,1.41,1.42,402923,0
+IGC.US,D,20211012,000000,1.41,1.44,1.41,1.43,224464,0
+IGC.US,D,20211013,000000,1.44,1.45,1.415,1.43,225856,0
+IGC.US,D,20211014,000000,1.44,1.523,1.42,1.5,722160,0
+IGC.US,D,20211015,000000,1.49,1.5,1.455,1.46,253946,0
+IGC.US,D,20211018,000000,1.45,1.47,1.45,1.46,223383,0
+IGC.US,D,20211019,000000,1.45,1.52,1.45,1.52,1009379,0
+IGC.US,D,20211020,000000,1.52,1.52,1.46,1.48,400350,0
+IGC.US,D,20211021,000000,1.47,1.5601,1.46,1.47,1245546,0
+IGC.US,D,20211022,000000,1.45,1.4622,1.41,1.41,861901,0
+IGC.US,D,20211025,000000,1.4,1.45,1.4,1.42,386591,0
+IGC.US,D,20211026,000000,1.41,1.43,1.4,1.42,461923,0
+IGC.US,D,20211027,000000,1.41,1.42,1.4,1.42,369967,0
+IGC.US,D,20211028,000000,1.4,1.43,1.39,1.39,337166,0
+IGC.US,D,20211029,000000,1.4,1.405,1.38,1.4,272540,0
+IGC.US,D,20211101,000000,1.4,1.43,1.39,1.39,746105,0
+IGC.US,D,20211102,000000,1.4,1.79,1.39,1.49,8828931,0
+IGC.US,D,20211103,000000,1.46,1.49,1.41,1.46,1216915,0
+IGC.US,D,20211104,000000,1.45,1.58,1.44,1.51,5146383,0
+IGC.US,D,20211105,000000,1.52,1.52,1.37,1.41,1433806,0
+IGC.US,D,20211108,000000,1.4,1.51,1.4,1.45,1107201,0
+IGC.US,D,20211109,000000,1.43,1.47,1.42,1.46,608419,0
+IGC.US,D,20211110,000000,1.44,1.48,1.38,1.38,758788,0
+IGC.US,D,20211111,000000,1.4,1.4407,1.4,1.43,425145,0
+IGC.US,D,20211112,000000,1.45,1.56,1.41,1.48,3532846,0
+IGC.US,D,20211115,000000,1.5,1.61,1.5,1.57,2312033,0
+IGC.US,D,20211116,000000,1.53,1.57,1.5,1.57,797804,0
+IGC.US,D,20211117,000000,1.56,1.57,1.51,1.52,594919,0
+IGC.US,D,20211118,000000,1.52,1.52,1.435,1.44,565990,0
+IGC.US,D,20211119,000000,1.43,1.455,1.43,1.43,233297,0
+IGC.US,D,20211122,000000,1.42,1.44,1.3601,1.39,1123615,0
+IGC.US,D,20211123,000000,1.39,1.408,1.345,1.39,788069,0
+IGC.US,D,20211124,000000,1.37,1.4,1.3599,1.4,266277,0
+IGC.US,D,20211126,000000,1.39,1.39,1.33,1.36,261633,0
+IGC.US,D,20211129,000000,1.35,1.36,1.32,1.34,506442,0
+IGC.US,D,20211130,000000,1.33,1.35,1.26,1.31,440874,0
+IGC.US,D,20211201,000000,1.3,1.335,1.25,1.26,479469,0
+IGC.US,D,20211202,000000,1.26,1.56,1.19,1.25,7149575,0
+IGC.US,D,20211203,000000,1.23,1.23,1.13,1.14,1340297,0
+IGC.US,D,20211206,000000,1.15,1.2,1.11,1.2,697200,0
+IGC.US,D,20211207,000000,1.2,1.25,1.2,1.23,383973,0
+IGC.US,D,20211208,000000,1.22,1.29,1.2,1.28,1591837,0
+IGC.US,D,20211209,000000,1.27,1.29,1.21,1.22,930414,0
+IGC.US,D,20211210,000000,1.24,1.2401,1.18,1.2,326056,0
+IGC.US,D,20211213,000000,1.22,1.22,1.16,1.17,299084,0
+IGC.US,D,20211214,000000,1.21,1.2599,1.16,1.18,1270616,0
+IGC.US,D,20211215,000000,1.17,1.2,1.13,1.19,693462,0
+IGC.US,D,20211216,000000,1.19,1.195,1.15,1.16,263073,0
+IGC.US,D,20211217,000000,1.14,1.19,1.12,1.13,648833,0
+IGC.US,D,20211220,000000,1.12,1.145,1.11,1.12,419186,0
+IGC.US,D,20211221,000000,1.12,1.1675,1.12,1.16,443178,0
+IGC.US,D,20211222,000000,1.16,1.18,1.15,1.16,198185,0
+IGC.US,D,20211223,000000,1.16,1.19,1.14,1.15,573236,0
+IGC.US,D,20211227,000000,1.18,1.18,1.123,1.13,374489,0
+IGC.US,D,20211228,000000,1.11,1.12,1.06,1.06,572065,0
+IGC.US,D,20211229,000000,1.06,1.08,1.01,1.01,539962,0
+IGC.US,D,20211230,000000,1.03,1.05,0.9904,0.9904,429656,0
+IGC.US,D,20211231,000000,1,1.03,0.97,0.9765,648247,0
+IGC.US,D,20220103,000000,0.98,1.0888,0.98,1.04,342478,0
+IGC.US,D,20220104,000000,1.06,1.09,1.02,1.07,421591,0
+IGC.US,D,20220105,000000,1.06,1.085,1.01,1.01,373043,0
+IGC.US,D,20220106,000000,1,1.02,0.97,0.98,257762,0
+IGC.US,D,20220107,000000,0.99,1.03,0.9727,0.9994,240919,0
+IGC.US,D,20220110,000000,0.986,1.0198,0.9436,0.9666,425193,0
+IGC.US,D,20220111,000000,0.9734,1.03,0.97,1.03,235902,0
+IGC.US,D,20220112,000000,1.04,1.04,0.981,1.015,151848,0
+IGC.US,D,20220113,000000,1,1.03,1,1,189120,0
+IGC.US,D,20220114,000000,1,1.02,0.97,0.995,195868,0
+IGC.US,D,20220118,000000,0.9652,1,0.95,0.9843,207679,0
+IGC.US,D,20220119,000000,1,1.01,0.97,0.99,194018,0
+IGC.US,D,20220120,000000,0.99,1.03,0.97,1,356587,0
+IGC.US,D,20220121,000000,1,1,0.9,0.9116,454271,0
+IGC.US,D,20220124,000000,0.79,0.88,0.79,0.8501,741463,0
+IGC.US,D,20220125,000000,0.8504,0.9525,0.850001,0.91,215848,0
+IGC.US,D,20220126,000000,0.915,0.93,0.8753,0.88,217037,0
+IGC.US,D,20220127,000000,0.89,0.92,0.84,0.85,159544,0
+IGC.US,D,20220128,000000,0.8325,0.9,0.82,0.87,206581,0
+IGC.US,D,20220131,000000,0.8506,0.9587,0.8506,0.958,283130,0
+IGC.US,D,20220201,000000,0.95,0.99,0.930001,0.961,100530,0
+IGC.US,D,20220202,000000,0.95,1.03,0.936,1.01,371381,0
+IGC.US,D,20220203,000000,0.99,1.03,0.98,1,221701,0
+IGC.US,D,20220204,000000,1,1.03,0.99,1.03,90506,0
+IGC.US,D,20220207,000000,1.03,1.03,0.9872,1.01,254534,0
+IGC.US,D,20220208,000000,1.01,1.03,0.99,1.03,229717,0
+IGC.US,D,20220209,000000,1.03,1.09,1.01,1.06,340408,0
+IGC.US,D,20220210,000000,1.07,1.15,1.02,1.09,702399,0
+IGC.US,D,20220211,000000,1.06,1.11,1.0101,1.02,254295,0
+IGC.US,D,20220214,000000,1.01,1.06,1,1,193761,0
+IGC.US,D,20220215,000000,1.01,1.06,1.01,1.05,180872,0
+IGC.US,D,20220216,000000,1.08,1.09,1.05,1.08,213271,0
+IGC.US,D,20220217,000000,1.07,1.08,1.04,1.05,175565,0
+IGC.US,D,20220218,000000,1.03,1.06,1.02,1.03,203199,0
+IGC.US,D,20220222,000000,1,1.03,0.96,0.96,259795,0
+IGC.US,D,20220223,000000,0.9779,0.99,0.9553,0.9776,163868,0
+IGC.US,D,20220224,000000,0.9,1,0.87,0.985,352276,0
+IGC.US,D,20220225,000000,1,1.03,1,1.02,123088,0
+IGC.US,D,20220228,000000,1.02,1.06,0.99,1.06,208531,0
+IGC.US,D,20220301,000000,1.09,1.09,1.02,1.03,167045,0
+IGC.US,D,20220302,000000,1.03,1.06,1.03,1.05,109972,0
+IGC.US,D,20220303,000000,1.06,1.06,1.02,1.03,139045,0
+IGC.US,D,20220304,000000,1.07,1.07,1.01,1.03,135284,0
+IGC.US,D,20220307,000000,1.02,1.06,0.94,0.94,239229,0
+IGC.US,D,20220308,000000,0.97,1.02,0.95,1.02,177816,0
+IGC.US,D,20220309,000000,1.05,1.05,1.01,1.01,146317,0
+IGC.US,D,20220310,000000,1.025,1.03,0.9704,0.9994,166886,0
+IGC.US,D,20220311,000000,0.99,1,0.9098,0.9188,209771,0
+IGC.US,D,20220314,000000,0.93,0.9452,0.86,0.8674,362648,0
+IGC.US,D,20220315,000000,0.85,0.9045,0.84,0.84,180917,0
+IGC.US,D,20220316,000000,0.85,0.88,0.8101,0.8101,332104,0
+IGC.US,D,20220317,000000,0.8395,0.858199,0.8,0.82,636204,0
+IGC.US,D,20220318,000000,0.84,0.85,0.7411,0.7708,1782162,0
+IGC.US,D,20220321,000000,0.79,0.81,0.7701,0.78,504451,0
+IGC.US,D,20220322,000000,0.8,0.8183,0.75,0.813,797616,0
+IGC.US,D,20220323,000000,0.8553,0.87,0.83,0.86,490130,0
+IGC.US,D,20220324,000000,0.8871,0.951899,0.83,0.95,2506597,0
+IGC.US,D,20220325,000000,1.01,1.16,0.99,1.05,3592667,0
+IGC.US,D,20220328,000000,1.01,1.01,0.93505,0.95,1024121,0
+IGC.US,D,20220329,000000,0.9419,1.04,0.94,0.9935,936704,0
+IGC.US,D,20220330,000000,0.9813,1.05,0.96,0.9951,589186,0
+IGC.US,D,20220331,000000,0.99,1.02,0.93,0.9489,397073,0
+IGC.US,D,20220401,000000,0.9425,0.977799,0.9,0.9332,399544,0
+IGC.US,D,20220404,000000,0.9428,0.945,0.91,0.9389,277946,0
+IGC.US,D,20220405,000000,0.9272,0.95,0.91,0.9278,137423,0
+IGC.US,D,20220406,000000,0.9353,0.9353,0.9,0.91,219941,0
+IGC.US,D,20220407,000000,0.91,0.93,0.8723,0.9,343749,0
+IGC.US,D,20220408,000000,0.8906,0.9206,0.8611,0.9016,218819,0
+IGC.US,D,20220411,000000,0.8655,0.8933,0.85,0.8774,155827,0
+IGC.US,D,20220412,000000,0.86,0.889999,0.8379,0.8402,191985,0
+IGC.US,D,20220413,000000,0.83,0.8776,0.83,0.8776,174239,0
+IGC.US,D,20220414,000000,0.84,0.87,0.84,0.8683,99831,0
+IGC.US,D,20220418,000000,0.84,0.85,0.8046,0.83,188899,0
+IGC.US,D,20220419,000000,0.8,0.85,0.8,0.8371,127948,0
+IGC.US,D,20220420,000000,0.8384,0.8497,0.8206,0.8492,154230,0
+IGC.US,D,20220421,000000,0.83,0.8505,0.81,0.82,83020,0
+IGC.US,D,20220422,000000,0.81,0.838,0.77,0.7942,135998,0
+IGC.US,D,20220425,000000,0.79,0.7999,0.77,0.798,190382,0
+IGC.US,D,20220426,000000,0.793,0.7979,0.7351,0.7513,185114,0
+IGC.US,D,20220427,000000,0.7288,0.7497,0.7121,0.725,143019,0
+IGC.US,D,20220428,000000,0.75,0.75,0.7101,0.7286,170210,0
+IGC.US,D,20220429,000000,0.7175,0.7446,0.715101,0.7401,111719,0
+IGC.US,D,20220502,000000,0.74,0.745,0.6875,0.7,254556,0
+IGC.US,D,20220503,000000,0.67,0.6919,0.67,0.675,161953,0
+IGC.US,D,20220504,000000,0.6812,0.698,0.67,0.6937,164116,0
+IGC.US,D,20220505,000000,0.6916,0.7,0.6701,0.68,90445,0
+IGC.US,D,20220506,000000,0.685,0.685,0.6501,0.6544,125279,0
+IGC.US,D,20220509,000000,0.6445,0.6535,0.5452,0.5452,310593,0
+IGC.US,D,20220510,000000,0.54,0.55,0.516,0.521,271605,0
+IGC.US,D,20220511,000000,0.51,0.52,0.4506,0.48,337914,0
+IGC.US,D,20220512,000000,0.48,0.49,0.422,0.4322,426405,0
+IGC.US,D,20220513,000000,0.4481,0.5352,0.4333,0.48,1765737,0
+IGC.US,D,20220516,000000,0.47,0.47,0.47,0.47,100,0
+IGC.US,D,20220517,000000,0.5,0.5,0.4831,0.4886,296683,0
+IGC.US,D,20220518,000000,0.4873,0.5188,0.445,0.45,760848,0
+IGC.US,D,20220519,000000,0.431,0.4809,0.431,0.466999,277063,0
+IGC.US,D,20220520,000000,0.4857,0.4993,0.4481,0.4611,225906,0
+IGC.US,D,20220523,000000,0.4655,0.471099,0.4379,0.45,159526,0
+IGC.US,D,20220524,000000,0.445,0.4599,0.435,0.435,114292,0
+IGC.US,D,20220525,000000,0.4567,0.4599,0.425,0.43,145691,0
+IGC.US,D,20220526,000000,0.4394,0.45,0.425301,0.435,175912,0
+IGC.US,D,20220527,000000,0.453,0.4586,0.4307,0.435,498632,0
+IGC.US,D,20220531,000000,0.45,0.4525,0.43,0.4344,391995,0
+IGC.US,D,20220601,000000,0.45,0.45,0.425,0.43,449896,0
+IGC.US,D,20220602,000000,0.425,0.4498,0.425,0.435,351625,0
+IGC.US,D,20220603,000000,0.435,0.45,0.4311,0.435,351278,0
+IGC.US,D,20220606,000000,0.45,0.45,0.43,0.445,210571,0
+IGC.US,D,20220607,000000,0.425,0.445,0.423,0.4241,209088,0
+IGC.US,D,20220608,000000,0.445,0.8432,0.42,0.82,13481646,0
+IGC.US,D,20220609,000000,0.63,0.719,0.57,0.6218,6512381,0
+IGC.US,D,20220610,000000,0.5981,0.5981,0.51,0.5231,1491503,0
+IGC.US,D,20220613,000000,0.51,0.5145,0.4501,0.4759,685092,0
+IGC.US,D,20220614,000000,0.4896,0.53,0.4529,0.51,725820,0
+IGC.US,D,20220615,000000,0.4901,0.56,0.4728,0.532,346625,0
+IGC.US,D,20220616,000000,0.532,0.67,0.52,0.5815,1071777,0
+IGC.US,D,20220617,000000,0.6,0.62,0.55,0.58,380269,0
+IGC.US,D,20220621,000000,0.615,0.65,0.59,0.6183,391036,0
+IGC.US,D,20220622,000000,0.5947,0.63,0.55,0.63,306015,0
+IGC.US,D,20220623,000000,0.6099,0.64,0.5788,0.6112,579403,0
+IGC.US,D,20220624,000000,0.6111,0.6329,0.55,0.55,514283,0
+IGC.US,D,20220627,000000,0.6038,0.6038,0.5566,0.58,248996,0
+IGC.US,D,20220628,000000,0.57,0.6144,0.5501,0.5505,403142,0
+IGC.US,D,20220629,000000,0.5509,0.5749,0.533,0.5439,185919,0
+IGC.US,D,20220630,000000,0.5276,0.55,0.521,0.53,126124,0
+IGC.US,D,20220701,000000,0.558,0.558,0.5035,0.51,221039,0
+IGC.US,D,20220705,000000,0.5211,0.532,0.502,0.5131,128281,0
+IGC.US,D,20220706,000000,0.511,0.54,0.511,0.521,71884,0
+IGC.US,D,20220707,000000,0.523,0.5579,0.5161,0.5438,157895,0
+IGC.US,D,20220708,000000,0.5449,0.557899,0.52,0.5346,134135,0
+IGC.US,D,20220711,000000,0.5186,0.5599,0.5186,0.526956,45290,0
+IGC.US,D,20220712,000000,0.5229,0.5699,0.5,0.52,506034,0
+IGC.US,D,20220713,000000,0.5392,0.57,0.5,0.5102,132369,0
+IGC.US,D,20220714,000000,0.54,0.5547,0.5064,0.5299,478364,0
+IGC.US,D,20220715,000000,0.52,0.549899,0.5101,0.5135,188922,0
+IGC.US,D,20220718,000000,0.51,0.53,0.51,0.517,192480,0
+IGC.US,D,20220719,000000,0.5349,0.54,0.52,0.53,96480,0
+IGC.US,D,20220720,000000,0.54,0.6949,0.54,0.5601,2119134,0
+IGC.US,D,20220721,000000,0.5855,0.6755,0.580501,0.6092,2300222,0
+IGC.US,D,20220722,000000,0.61,0.6195,0.5213,0.5362,528535,0
+IGC.US,D,20220725,000000,0.56,0.56,0.51,0.52,303720,0
+IGC.US,D,20220726,000000,0.52,0.526138,0.5,0.5,231779,0
+IGC.US,D,20220727,000000,0.519,0.539,0.5101,0.5331,385944,0
+IGC.US,D,20220728,000000,0.53,0.5399,0.5,0.515,317543,0
+IGC.US,D,20220729,000000,0.52,0.539,0.51,0.5285,111972,0
+IGC.US,D,20220801,000000,0.5202,0.54,0.5011,0.5304,136150,0
+IGC.US,D,20220802,000000,0.5377,0.56,0.5211,0.5301,416753,0
+IGC.US,D,20220803,000000,0.5406,0.55,0.5311,0.54,217091,0
+IGC.US,D,20220804,000000,0.56,0.5959,0.5314,0.5491,597924,0
+IGC.US,D,20220805,000000,0.5583,0.56,0.5354,0.5499,175978,0
+IGC.US,D,20220808,000000,0.58,0.59,0.551301,0.58,301804,0
+IGC.US,D,20220809,000000,0.5626,0.58,0.5421,0.5429,233964,0
+IGC.US,D,20220810,000000,0.55,0.5769,0.55,0.571,181184,0
+IGC.US,D,20220811,000000,0.6,0.6,0.57,0.5701,121942,0
+IGC.US,D,20220812,000000,0.553,0.599,0.553,0.59,171752,0
+IGC.US,D,20220815,000000,0.57,0.62,0.57,0.6122,238546,0
+IGC.US,D,20220816,000000,0.61,0.62,0.5705,0.6056,171133,0
+IGC.US,D,20220817,000000,0.5994,0.649,0.55,0.5654,1028788,0
+IGC.US,D,20220818,000000,0.5696,0.63,0.56,0.5706,1208944,0
+IGC.US,D,20220819,000000,0.58,0.58,0.55,0.574,220340,0
+IGC.US,D,20220822,000000,0.5663,0.5718,0.5413,0.555,393997,0
+IGC.US,D,20220823,000000,0.562,0.569999,0.542,0.5514,154337,0
+IGC.US,D,20220824,000000,0.5398,0.5699,0.5398,0.5699,155303,0
+IGC.US,D,20220825,000000,0.56,0.62,0.550001,0.5851,215335,0
+IGC.US,D,20220826,000000,0.5722,0.597999,0.56,0.5651,130245,0
+IGC.US,D,20220829,000000,0.55,0.5684,0.54,0.558,99497,0
+IGC.US,D,20220830,000000,0.55,0.5733,0.5499,0.55,80191,0
+IGC.US,D,20220831,000000,0.56,0.5775,0.534999,0.56,161111,0
+IGC.US,D,20220901,000000,0.5321,0.5499,0.53,0.5339,116766,0
+IGC.US,D,20220902,000000,0.53,0.5589,0.52,0.54,155217,0
+IGC.US,D,20220906,000000,0.56,0.56,0.521501,0.5452,42529,0
+IGC.US,D,20220907,000000,0.5724,0.5724,0.54,0.549,83566,0
+IGC.US,D,20220908,000000,0.5477,0.57,0.5371,0.56365,54828,0
+IGC.US,D,20220909,000000,0.53,0.5799,0.53,0.5522,113583,0
+IGC.US,D,20220912,000000,0.54,0.588,0.54,0.576,151321,0
+IGC.US,D,20220913,000000,0.566,0.575,0.5406,0.5699,89890,0
+IGC.US,D,20220914,000000,0.5528,0.57,0.5308,0.5408,107049,0
+IGC.US,D,20220915,000000,0.5355,0.57,0.535101,0.5426,88359,0
+IGC.US,D,20220916,000000,0.511,0.74,0.48,0.4802,6580237,0
+IGC.US,D,20220919,000000,0.4802,0.498799,0.4601,0.4865,351052,0
+IGC.US,D,20220920,000000,0.491,0.491,0.4601,0.47,172311,0
+IGC.US,D,20220921,000000,0.475,0.49,0.46,0.4696,232802,0
+IGC.US,D,20220922,000000,0.4732,0.4989,0.4398,0.4497,288608,0
+IGC.US,D,20220923,000000,0.45,0.4687,0.43,0.43,280025,0
+IGC.US,D,20220926,000000,0.45,0.45,0.43,0.4388,91546,0
+IGC.US,D,20220927,000000,0.44,0.44989,0.423,0.425,147859,0
+IGC.US,D,20220928,000000,0.4545,0.5047,0.440001,0.4985,2806421,0
+IGC.US,D,20220929,000000,0.463,0.48,0.430501,0.459,259403,0
+IGC.US,D,20220930,000000,0.46,0.46,0.4313,0.4313,149861,0
+IGC.US,D,20221003,000000,0.4528,0.455,0.4313,0.4444,149176,0
+IGC.US,D,20221004,000000,0.4516,0.47,0.44,0.4504,161581,0
+IGC.US,D,20221005,000000,0.48,0.48,0.44,0.44,81673,0
+IGC.US,D,20221006,000000,0.4302,0.5181,0.4302,0.49,786105,0
+IGC.US,D,20221007,000000,0.495,0.4999,0.4185,0.46,546224,0
+IGC.US,D,20221010,000000,0.45,0.45,0.4215,0.4275,173341,0
+IGC.US,D,20221011,000000,0.425,0.4378,0.4,0.4,170376,0
+IGC.US,D,20221012,000000,0.42,0.428999,0.4011,0.418,95847,0
+IGC.US,D,20221013,000000,0.4156,0.4295,0.4017,0.4128,66852,0
+IGC.US,D,20221014,000000,0.4288,0.4288,0.4,0.400754,124027,0
+IGC.US,D,20221017,000000,0.42,0.42,0.401,0.405,115109,0
+IGC.US,D,20221018,000000,0.4186,0.4199,0.4065,0.4105,46485,0
+IGC.US,D,20221019,000000,0.415,0.4169,0.4095,0.4109,64679,0
+IGC.US,D,20221020,000000,0.417,0.417,0.4,0.4047,147154,0
+IGC.US,D,20221021,000000,0.4,0.417,0.4,0.4158,108481,0
+IGC.US,D,20221024,000000,0.41,0.42,0.4,0.411,122749,0
+IGC.US,D,20221025,000000,0.411,0.4295,0.4,0.425,287211,0
+IGC.US,D,20221026,000000,0.4123,0.44,0.4123,0.425,172058,0
+IGC.US,D,20221027,000000,0.4432,0.4432,0.42,0.4231,94921,0
+IGC.US,D,20221028,000000,0.4213,0.438,0.415,0.436,100381,0
+IGC.US,D,20221031,000000,0.4357,0.462,0.420001,0.4419,220459,0
+IGC.US,D,20221101,000000,0.47,0.47,0.4421,0.46,71001,0
+IGC.US,D,20221102,000000,0.4799,0.4799,0.43,0.43,202613,0
+IGC.US,D,20221103,000000,0.421,0.45,0.42,0.42,98720,0
+IGC.US,D,20221104,000000,0.45,0.4575,0.422201,0.425899,63779,0
+IGC.US,D,20221107,000000,0.4548,0.4548,0.425001,0.4327,120778,0
+IGC.US,D,20221108,000000,0.4462,0.45,0.422501,0.44,124546,0
+IGC.US,D,20221109,000000,0.4589,0.4589,0.4225,0.4225,80252,0
+IGC.US,D,20221110,000000,0.44,0.45,0.39,0.41,413407,0
+IGC.US,D,20221111,000000,0.4201,0.44,0.411,0.43,159065,0
+IGC.US,D,20221114,000000,0.415,0.45,0.415,0.4279,135967,0
+IGC.US,D,20221115,000000,0.4477,0.4477,0.4113,0.4298,139638,0
+IGC.US,D,20221116,000000,0.4169,0.44,0.412,0.415,79393,0
+IGC.US,D,20221117,000000,0.41,0.4299,0.41,0.424949,73879,0
+IGC.US,D,20221118,000000,0.42,0.4299,0.411101,0.422899,59301,0
+IGC.US,D,20221121,000000,0.42,0.44,0.414951,0.42,104161,0
+IGC.US,D,20221122,000000,0.405,0.4399,0.4015,0.4152,98783,0
+IGC.US,D,20221123,000000,0.4,0.43,0.4,0.4164,114173,0
+IGC.US,D,20221125,000000,0.4151,0.4319,0.4151,0.419401,39287,0
+IGC.US,D,20221128,000000,0.41,0.4338,0.4091,0.4111,118662,0
+IGC.US,D,20221129,000000,0.4131,0.428099,0.4,0.4,196400,0
+IGC.US,D,20221130,000000,0.4,0.4075,0.37,0.37,309633,0
+IGC.US,D,20221201,000000,0.3977,0.4099,0.385101,0.3963,217442,0
+IGC.US,D,20221202,000000,0.41,0.44,0.4001,0.4389,293599,0
+IGC.US,D,20221205,000000,0.4589,0.4589,0.4059,0.45,209215,0
+IGC.US,D,20221206,000000,0.4365,0.44,0.4022,0.4095,136543,0
+IGC.US,D,20221207,000000,0.4157,0.4157,0.405,0.4064,55215,0
+IGC.US,D,20221208,000000,0.4046,0.42,0.3951,0.3951,125719,0
+IGC.US,D,20221209,000000,0.4018,0.418,0.39,0.4036,75774,0
+IGC.US,D,20221212,000000,0.42,0.42,0.3903,0.3912,106380,0
+IGC.US,D,20221213,000000,0.3903,0.409899,0.3903,0.3959,78836,0
+IGC.US,D,20221214,000000,0.3986,0.3999,0.39,0.392,63699,0
+IGC.US,D,20221215,000000,0.392,0.397799,0.3779,0.3799,120420,0
+IGC.US,D,20221216,000000,0.3821,0.398,0.3702,0.3971,268200,0
+IGC.US,D,20221219,000000,0.39,0.394,0.372001,0.374302,98597,0
+IGC.US,D,20221220,000000,0.37,0.385,0.3605,0.3632,141051,0
+IGC.US,D,20221221,000000,0.3613,0.3613,0.351801,0.358,142484,0
+IGC.US,D,20221222,000000,0.37,0.37,0.34,0.3499,120616,0
+IGC.US,D,20221223,000000,0.35,0.35,0.335,0.336101,191124,0
+IGC.US,D,20221227,000000,0.33,0.3517,0.303501,0.3091,320468,0
+IGC.US,D,20221228,000000,0.3003,0.3341,0.3003,0.309899,204264,0
+IGC.US,D,20221229,000000,0.303,0.3387,0.3,0.3219,226208,0
+IGC.US,D,20221230,000000,0.3548,0.3548,0.3101,0.3181,232975,0
+IGC.US,D,20230103,000000,0.3276,0.3484,0.3276,0.3389,61149,0
+IGC.US,D,20230104,000000,0.3439,0.35,0.33,0.3469,157230,0
+IGC.US,D,20230105,000000,0.36,0.36,0.2785,0.3098,577236,0
+IGC.US,D,20230106,000000,0.3281,0.339101,0.301,0.324,605114,0
+IGC.US,D,20230109,000000,0.35,0.355,0.3201,0.3355,291349,0
+IGC.US,D,20230110,000000,0.3412,0.3559,0.3203,0.3473,191494,0
+IGC.US,D,20230111,000000,0.3675,0.3675,0.35,0.3643,134692,0
+IGC.US,D,20230112,000000,0.365,0.4,0.352,0.389,310388,0
+IGC.US,D,20230113,000000,0.3773,0.39,0.3722,0.3829,126664,0
+IGC.US,D,20230117,000000,0.3792,0.408,0.3792,0.408,202043,0
+IGC.US,D,20230118,000000,0.42,0.43799,0.4012,0.42,132604,0
+IGC.US,D,20230119,000000,0.43,0.43,0.3873,0.390101,205350,0
+IGC.US,D,20230120,000000,0.3822,0.399,0.38,0.3912,111333,0
+IGC.US,D,20230123,000000,0.4006,0.4006,0.3816,0.395001,172599,0
+IGC.US,D,20230124,000000,0.41,0.42,0.395,0.415,175349,0
+IGC.US,D,20230125,000000,0.4025,0.4128,0.3952,0.408,77832,0
+IGC.US,D,20230126,000000,0.4001,0.417999,0.3985,0.4097,79815,0
+IGC.US,D,20230127,000000,0.42,0.42,0.395,0.3998,171114,0
+IGC.US,D,20230130,000000,0.42,0.42,0.39,0.3925,105512,0
+IGC.US,D,20230131,000000,0.39,0.409,0.39,0.4,100831,0
+IGC.US,D,20230201,000000,0.4158,0.4158,0.39,0.395,186255,0
+IGC.US,D,20230202,000000,0.4069,0.41,0.386,0.4,181498,0
+IGC.US,D,20230203,000000,0.41,0.44,0.391101,0.4146,282777,0
+IGC.US,D,20230206,000000,0.4394,0.44,0.401,0.4101,151899,0
+IGC.US,D,20230207,000000,0.4298,0.438,0.3902,0.4107,547233,0
+IGC.US,D,20230208,000000,0.42,0.425,0.402,0.4155,84518,0
+IGC.US,D,20230209,000000,0.418,0.418,0.4,0.4098,93287,0
+IGC.US,D,20230210,000000,0.41,0.41,0.39,0.4011,119777,0
+IGC.US,D,20230213,000000,0.39,0.411,0.39,0.3986,48923,0
+IGC.US,D,20230214,000000,0.39,0.3979,0.39,0.393249,107933,0
+IGC.US,D,20230215,000000,0.4,0.4,0.39,0.391,188717,0
+IGC.US,D,20230216,000000,0.3958,0.3998,0.381,0.3827,126212,0
+IGC.US,D,20230217,000000,0.38,0.395,0.38,0.3858,71984,0
+IGC.US,D,20230221,000000,0.385,0.3876,0.38,0.382,121551,0
+IGC.US,D,20230222,000000,0.3938,0.396,0.381,0.39,68675,0
+IGC.US,D,20230223,000000,0.4,0.4,0.381,0.386,64137,0
+IGC.US,D,20230224,000000,0.3999,0.3999,0.375016,0.38,135832,0
+IGC.US,D,20230227,000000,0.39,0.39,0.375,0.3789,135477,0
+IGC.US,D,20230228,000000,0.39,0.3959,0.38,0.38,102244,0
+IGC.US,D,20230301,000000,0.373,0.3905,0.373,0.381,76371,0
+IGC.US,D,20230302,000000,0.39,0.39,0.3763,0.385,112980,0
+IGC.US,D,20230303,000000,0.3769,0.39,0.3769,0.3848,102722,0
+IGC.US,D,20230306,000000,0.39,0.3945,0.38,0.3894,75275,0
+IGC.US,D,20230307,000000,0.3884,0.3884,0.376,0.3845,38889,0
+IGC.US,D,20230308,000000,0.3703,0.3889,0.3703,0.380451,125632,0
+IGC.US,D,20230309,000000,0.377,0.389,0.377,0.377,58212,0
+IGC.US,D,20230310,000000,0.374,0.388,0.36,0.369899,174588,0
+IGC.US,D,20230313,000000,0.38,0.38,0.347,0.358,168771,0
+IGC.US,D,20230314,000000,0.36,0.364799,0.35,0.35,161079,0
+IGC.US,D,20230315,000000,0.3509,0.364899,0.3402,0.3409,87592,0
+IGC.US,D,20230316,000000,0.34,0.3649,0.34,0.35715,131765,0
+IGC.US,D,20230317,000000,0.3662,0.3662,0.33,0.3401,108133,0
+IGC.US,D,20230320,000000,0.3308,0.3515,0.330701,0.332,103772,0
+IGC.US,D,20230321,000000,0.332,0.343,0.33,0.33,55614,0
+IGC.US,D,20230322,000000,0.35,0.35,0.331001,0.3357,108837,0
+IGC.US,D,20230323,000000,0.3675,0.3675,0.34,0.34445,73505,0
+IGC.US,D,20230324,000000,0.3305,0.35,0.33,0.339,60165,0
+IGC.US,D,20230327,000000,0.3439,0.35,0.335,0.3499,60128,0
+IGC.US,D,20230328,000000,0.35,0.35,0.328,0.34,111648,0
+IGC.US,D,20230329,000000,0.3475,0.349,0.331,0.3335,53520,0
+IGC.US,D,20230330,000000,0.335,0.3399,0.332,0.3343,44225,0
+IGC.US,D,20230331,000000,0.35,0.35,0.331,0.3395,82834,0
+IGC.US,D,20230403,000000,0.35,0.35,0.331,0.3474,94148,0
+IGC.US,D,20230404,000000,0.335,0.347,0.332,0.3353,44807,0
+IGC.US,D,20230405,000000,0.332,0.34,0.331,0.3325,35596,0
+IGC.US,D,20230406,000000,0.34,0.3419,0.33,0.34,69252,0
+IGC.US,D,20230410,000000,0.34,0.34,0.331,0.3399,46222,0
+IGC.US,D,20230411,000000,0.34,0.34,0.331001,0.3399,56453,0
+IGC.US,D,20230412,000000,0.34,0.34,0.33,0.33,74448,0
+IGC.US,D,20230413,000000,0.3202,0.337,0.32,0.3322,59885,0
+IGC.US,D,20230414,000000,0.34,0.34,0.3206,0.321,119213,0
+IGC.US,D,20230417,000000,0.3386,0.3386,0.3211,0.3326,111439,0
+IGC.US,D,20230418,000000,0.34,0.385,0.33,0.34,626476,0
+IGC.US,D,20230419,000000,0.3526,0.3599,0.34,0.354,84834,0
+IGC.US,D,20230420,000000,0.3585,0.3705,0.336,0.3705,61239,0
+IGC.US,D,20230421,000000,0.34,0.360099,0.34,0.36,72449,0
+IGC.US,D,20230424,000000,0.35,0.36,0.330111,0.3351,82521,0
+IGC.US,D,20230425,000000,0.33,0.35,0.33,0.331798,43971,0
+IGC.US,D,20230426,000000,0.358,0.358,0.3303,0.338,92796,0
+IGC.US,D,20230427,000000,0.34,0.34,0.330601,0.3331,88173,0
+IGC.US,D,20230428,000000,0.34,0.3499,0.3325,0.345,65964,0
+IGC.US,D,20230501,000000,0.3652,0.3681,0.34,0.342,105273,0
+IGC.US,D,20230502,000000,0.331,0.353999,0.331,0.344,75267,0
+IGC.US,D,20230503,000000,0.34,0.34,0.3289,0.332,77544,0
+IGC.US,D,20230504,000000,0.34,0.349999,0.332,0.332,101724,0
+IGC.US,D,20230505,000000,0.332,0.361,0.332,0.3451,111061,0
+IGC.US,D,20230508,000000,0.3675,0.3675,0.3407,0.3505,132888,0
+IGC.US,D,20230509,000000,0.35,0.3575,0.340001,0.35,50975,0
+IGC.US,D,20230510,000000,0.34,0.3574,0.34,0.35,58356,0
+IGC.US,D,20230511,000000,0.3569,0.357,0.3451,0.3521,70609,0
+IGC.US,D,20230512,000000,0.3401,0.36,0.331,0.331,167070,0
+IGC.US,D,20230515,000000,0.325,0.34285,0.3207,0.331,226112,0
+IGC.US,D,20230516,000000,0.3211,0.335,0.32,0.33,149035,0
+IGC.US,D,20230517,000000,0.33,0.3345,0.3212,0.33,138849,0
+IGC.US,D,20230518,000000,0.337,0.337,0.3221,0.3251,92445,0
+IGC.US,D,20230519,000000,0.32,0.332899,0.305,0.32,130886,0
+IGC.US,D,20230522,000000,0.3242,0.3299,0.3067,0.31,171557,0
+IGC.US,D,20230523,000000,0.3145,0.3255,0.305,0.3157,60643,0
+IGC.US,D,20230524,000000,0.3033,0.33,0.3033,0.33,117178,0
+IGC.US,D,20230525,000000,0.339,0.339,0.31,0.31,151654,0
+IGC.US,D,20230526,000000,0.3,0.3189,0.2937,0.2963,132629,0
+IGC.US,D,20230530,000000,0.3046,0.305,0.291,0.2955,108697,0
+IGC.US,D,20230531,000000,0.31,0.31,0.29,0.29,100855,0
+IGC.US,D,20230601,000000,0.29,0.31,0.28,0.29,241207,0
+IGC.US,D,20230602,000000,0.2801,0.3045,0.2801,0.3,68428,0
+IGC.US,D,20230605,000000,0.3072,0.32,0.3072,0.32,70404,0
+IGC.US,D,20230606,000000,0.33,0.34,0.3,0.3077,442304,0
+IGC.US,D,20230607,000000,0.31,0.33,0.301,0.306,73816,0
+IGC.US,D,20230608,000000,0.301,0.33,0.301,0.3111,89322,0
+IGC.US,D,20230609,000000,0.3176,0.3249,0.3,0.301,124205,0
+IGC.US,D,20230612,000000,0.31,0.31,0.292401,0.3,64491,0
+IGC.US,D,20230613,000000,0.3,0.31,0.3,0.301,97168,0
+IGC.US,D,20230614,000000,0.31,0.31,0.3,0.3,64890,0
+IGC.US,D,20230615,000000,0.31,0.31,0.295,0.2998,75628,0
+IGC.US,D,20230616,000000,0.3097,0.31,0.293,0.31,80313,0
+IGC.US,D,20230620,000000,0.31,0.31,0.2945,0.2951,92134,0
+IGC.US,D,20230621,000000,0.3015,0.3074,0.29,0.2976,151543,0
+IGC.US,D,20230622,000000,0.3,0.31,0.3,0.3,97021,0
+IGC.US,D,20230623,000000,0.31,0.31,0.29895,0.308,114532,0
+IGC.US,D,20230626,000000,0.315,0.32,0.3001,0.32,74220,0
+IGC.US,D,20230627,000000,0.32,0.32,0.305,0.3101,51980,0
+IGC.US,D,20230628,000000,0.3002,0.32,0.3002,0.3071,118892,0
+IGC.US,D,20230629,000000,0.32,0.32,0.307501,0.3185,75890,0
+IGC.US,D,20230630,000000,0.32,0.32,0.287,0.3116,148767,0
+IGC.US,D,20230703,000000,0.32,0.3249,0.3101,0.3247,156815,0
+IGC.US,D,20230705,000000,0.33,0.34,0.3201,0.34,118721,0
+IGC.US,D,20230706,000000,0.34,0.342,0.32,0.3342,140093,0
+IGC.US,D,20230707,000000,0.3465,0.43,0.3303,0.41,1370866,0
+IGC.US,D,20230710,000000,0.4048,0.428,0.383,0.383,435626,0
+IGC.US,D,20230711,000000,0.394,0.43,0.38,0.3999,827986,0
+IGC.US,D,20230712,000000,0.3999,0.405,0.38,0.38,265608,0
+IGC.US,D,20230713,000000,0.38,0.399,0.3703,0.39,265897,0
+IGC.US,D,20230714,000000,0.38,0.388,0.36,0.36575,162078,0
+IGC.US,D,20230717,000000,0.36,0.373056,0.3501,0.353,217275,0
+IGC.US,D,20230718,000000,0.352,0.365,0.345,0.351999,190391,0
+IGC.US,D,20230719,000000,0.342,0.352,0.335,0.342,98495,0
+IGC.US,D,20230720,000000,0.3508,0.359,0.3341,0.34,159451,0
+IGC.US,D,20230721,000000,0.336,0.35,0.336,0.338,48880,0
+IGC.US,D,20230724,000000,0.3499,0.3499,0.327,0.33,141727,0
+IGC.US,D,20230725,000000,0.34,0.3499,0.33,0.335,98340,0
+IGC.US,D,20230726,000000,0.34,0.3457,0.335,0.3353,147403,0
+IGC.US,D,20230727,000000,0.33,0.342,0.3205,0.3212,177927,0
+IGC.US,D,20230728,000000,0.332,0.34,0.3212,0.3285,122645,0
+IGC.US,D,20230731,000000,0.3385,0.34,0.323,0.33,126664,0
+IGC.US,D,20230801,000000,0.3322,0.375,0.3322,0.3521,238193,0
+IGC.US,D,20230802,000000,0.3602,0.374,0.33,0.351,292447,0
+IGC.US,D,20230803,000000,0.37,0.3754,0.35,0.36,256523,0
+IGC.US,D,20230804,000000,0.3701,0.3701,0.3505,0.362,125494,0
+IGC.US,D,20230807,000000,0.36,0.37,0.351,0.351,72356,0
+IGC.US,D,20230808,000000,0.351,0.3739,0.34,0.3555,261261,0
+IGC.US,D,20230809,000000,0.348,0.36,0.34,0.34,102572,0
+IGC.US,D,20230810,000000,0.35,0.3602,0.35,0.354,102564,0
+IGC.US,D,20230811,000000,0.334,0.3697,0.334,0.3606,81489,0
+IGC.US,D,20230814,000000,0.3727,0.3727,0.353,0.3545,81478,0
+IGC.US,D,20230815,000000,0.3435,0.368,0.34,0.34,78005,0
+IGC.US,D,20230816,000000,0.35,0.357,0.34,0.34,66452,0
+IGC.US,D,20230817,000000,0.3439,0.3499,0.34,0.34,67472,0
+IGC.US,D,20230818,000000,0.34,0.3478,0.331,0.331,92010,0
+IGC.US,D,20230821,000000,0.33,0.348,0.323,0.3321,81398,0
+IGC.US,D,20230822,000000,0.33,0.338899,0.3129,0.313701,94861,0
+IGC.US,D,20230823,000000,0.315,0.329,0.31,0.31,95397,0
+IGC.US,D,20230824,000000,0.31,0.31,0.301,0.31,134467,0
+IGC.US,D,20230825,000000,0.306,0.314,0.301101,0.314,45789,0
+IGC.US,D,20230828,000000,0.336,0.336,0.310001,0.3197,90074,0
+IGC.US,D,20230829,000000,0.313,0.325,0.31,0.3155,164451,0
+IGC.US,D,20230830,000000,0.3155,0.35,0.3124,0.324,182746,0
+IGC.US,D,20230831,000000,0.34,0.374,0.3241,0.3458,633015,0
+IGC.US,D,20230901,000000,0.35,0.37,0.34,0.341,215593,0
+IGC.US,D,20230905,000000,0.3781,0.4089,0.34,0.3632,747983,0
+IGC.US,D,20230906,000000,0.3918,0.3918,0.3502,0.3502,130113,0
+IGC.US,D,20230907,000000,0.362,0.38,0.3502,0.362001,170498,0
+IGC.US,D,20230908,000000,0.38,0.399,0.35,0.3897,396177,0
+IGC.US,D,20230911,000000,0.4019,0.4789,0.3897,0.46,1571839,0
+IGC.US,D,20230912,000000,0.4799,0.4858,0.3732,0.438,665297,0
+IGC.US,D,20230913,000000,0.44,0.449899,0.3821,0.446,439306,0
+IGC.US,D,20230914,000000,0.432,0.46,0.401,0.431,383883,0
+IGC.US,D,20230915,000000,0.4201,0.46,0.401501,0.4373,242486,0
+IGC.US,D,20230918,000000,0.454,0.4545,0.407,0.4145,152273,0
+IGC.US,D,20230919,000000,0.4012,0.431,0.3821,0.3923,143544,0
+IGC.US,D,20230920,000000,0.3891,0.419,0.363,0.3933,291372,0
+IGC.US,D,20230921,000000,0.396,0.41,0.350542,0.3909,159803,0
+IGC.US,D,20230922,000000,0.37,0.4,0.3472,0.36,235439,0
+IGC.US,D,20230925,000000,0.343,0.359,0.34,0.343,138411,0
+IGC.US,D,20230926,000000,0.34,0.37,0.32,0.3424,169759,0
+IGC.US,D,20230927,000000,0.3484,0.375,0.3351,0.357625,125243,0
+IGC.US,D,20230928,000000,0.3582,0.377,0.3401,0.349,118111,0
+IGC.US,D,20230929,000000,0.365,0.365,0.3318,0.3593,92589,0
+IGC.US,D,20231002,000000,0.37,0.37,0.3401,0.357,65878,0
+IGC.US,D,20231003,000000,0.37,0.37,0.339,0.3488,118249,0
+IGC.US,D,20231004,000000,0.3417,0.35,0.334,0.3484,63304,0
+IGC.US,D,20231005,000000,0.339,0.349,0.3305,0.3315,77517,0
+IGC.US,D,20231006,000000,0.3215,0.3379,0.3201,0.3369,62925,0
+IGC.US,D,20231009,000000,0.339,0.339,0.322,0.334,64221,0
+IGC.US,D,20231010,000000,0.34,0.346699,0.3213,0.3399,118347,0
+IGC.US,D,20231011,000000,0.3301,0.35,0.324,0.334,67236,0
+IGC.US,D,20231012,000000,0.3296,0.338999,0.3214,0.333,72048,0
+IGC.US,D,20231013,000000,0.33,0.339799,0.32,0.3328,73094,0
+IGC.US,D,20231016,000000,0.329,0.3449,0.316,0.316,78653,0
+IGC.US,D,20231017,000000,0.32,0.34,0.316,0.318,130926,0
+IGC.US,D,20231018,000000,0.3436,0.37,0.32,0.324,1610478,0
+IGC.US,D,20231019,000000,0.32,0.398,0.314,0.3215,2096899,0
+IGC.US,D,20231020,000000,0.325,0.325,0.3,0.3082,505436,0
+IGC.US,D,20231023,000000,0.3185,0.3235,0.2743,0.2999,431000,0
+IGC.US,D,20231024,000000,0.2979,0.315,0.2902,0.315,163017,0
+IGC.US,D,20231025,000000,0.3125,0.317,0.2922,0.293,124691,0
+IGC.US,D,20231026,000000,0.2992,0.3,0.28,0.2845,110356,0
+IGC.US,D,20231027,000000,0.2703,0.299999,0.2666,0.2902,85343,0
+IGC.US,D,20231030,000000,0.284,0.299,0.2752,0.293,100078,0
+IGC.US,D,20231031,000000,0.2939,0.31,0.2864,0.2999,92587,0
+IGC.US,D,20231101,000000,0.294,0.31,0.2734,0.292,251229,0
+IGC.US,D,20231102,000000,0.2876,0.32,0.2808,0.3012,173258,0
+IGC.US,D,20231103,000000,0.3112,0.32,0.295,0.312,218413,0
+IGC.US,D,20231106,000000,0.32,0.32,0.302,0.302,92947,0
+IGC.US,D,20231107,000000,0.32,0.3299,0.301,0.328,168017,0
+IGC.US,D,20231108,000000,0.32,0.328,0.3101,0.324,135477,0
+IGC.US,D,20231109,000000,0.311,0.324,0.295101,0.301,185379,0
+IGC.US,D,20231110,000000,0.3076,0.3098,0.29,0.295,74954,0
+IGC.US,D,20231113,000000,0.3202,0.3202,0.3,0.307,81412,0
+IGC.US,D,20231114,000000,0.3152,0.318,0.3,0.306,97405,0
+IGC.US,D,20231115,000000,0.316,0.317499,0.302,0.303,161337,0
+IGC.US,D,20231116,000000,0.3182,0.3182,0.3,0.3062,61017,0
+IGC.US,D,20231117,000000,0.3183,0.3183,0.298,0.298,118321,0
+IGC.US,D,20231120,000000,0.307,0.315,0.2807,0.301,116548,0
+IGC.US,D,20231121,000000,0.297,0.315,0.297,0.306,237482,0
+IGC.US,D,20231122,000000,0.318,0.319,0.3015,0.319,69790,0
+IGC.US,D,20231124,000000,0.32,0.324,0.309,0.3201,155624,0
+IGC.US,D,20231127,000000,0.3101,0.325,0.309,0.311,88405,0
+IGC.US,D,20231128,000000,0.304,0.32,0.3015,0.318,83028,0
+IGC.US,D,20231129,000000,0.3146,0.316,0.3,0.3148,95320,0
+IGC.US,D,20231130,000000,0.318,0.318,0.3037,0.317,52138,0
+IGC.US,D,20231201,000000,0.3167,0.32,0.3015,0.32,145782,0
+IGC.US,D,20231204,000000,0.302,0.323,0.3016,0.32,160323,0
+IGC.US,D,20231205,000000,0.311,0.3189,0.303,0.305,82041,0
+IGC.US,D,20231206,000000,0.3,0.31,0.3,0.306,282456,0
+IGC.US,D,20231207,000000,0.3072,0.3099,0.3,0.3,76830,0
+IGC.US,D,20231208,000000,0.313,0.313,0.3,0.302699,80051,0
+IGC.US,D,20231211,000000,0.292,0.302,0.2902,0.2927,178755,0
+IGC.US,D,20231212,000000,0.3,0.3,0.29,0.29,73855,0
+IGC.US,D,20231213,000000,0.281,0.302,0.275,0.293,212463,0
+IGC.US,D,20231214,000000,0.2961,0.2961,0.267,0.2867,317741,0
+IGC.US,D,20231215,000000,0.298,0.3,0.28,0.28,142103,0
+IGC.US,D,20231218,000000,0.298,0.2989,0.2801,0.2865,98602,0
+IGC.US,D,20231219,000000,0.33,0.3729,0.3022,0.3103,2949978,0
+IGC.US,D,20231220,000000,0.31,0.319299,0.2501,0.296,606014,0
+IGC.US,D,20231221,000000,0.2992,0.3165,0.29,0.3099,319186,0
+IGC.US,D,20231222,000000,0.31,0.31,0.285,0.3,136202,0
+IGC.US,D,20231226,000000,0.282,0.3045,0.282,0.2987,152062,0
+IGC.US,D,20231227,000000,0.292,0.3,0.2902,0.299,169562,0
+IGC.US,D,20231228,000000,0.3,0.3078,0.291,0.2959,131355,0
+IGC.US,D,20231229,000000,0.29,0.3018,0.2801,0.2801,217008,0
+IGC.US,D,20240102,000000,0.2961,0.298,0.272,0.276,226147,0
+IGC.US,D,20240103,000000,0.2701,0.2838,0.2701,0.281,152363,0
+IGC.US,D,20240104,000000,0.2859,0.2888,0.28,0.2863,94395,0
+IGC.US,D,20240105,000000,0.276,0.2863,0.2751,0.2829,84594,0
+IGC.US,D,20240108,000000,0.2825,0.2844,0.2751,0.2824,205709,0
+IGC.US,D,20240109,000000,0.288,0.288,0.27,0.28,160230,0
+IGC.US,D,20240110,000000,0.274,0.2799,0.272,0.279,160759,0
+IGC.US,D,20240111,000000,0.267,0.274899,0.265,0.2696,112961,0
+IGC.US,D,20240112,000000,0.2672,0.2704,0.2655,0.2656,112917,0
+IGC.US,D,20240116,000000,0.276,0.278,0.2656,0.2712,142710,0
+IGC.US,D,20240117,000000,0.2684,0.278,0.2678,0.275,122234,0
+IGC.US,D,20240118,000000,0.275,0.3,0.2704,0.2813,202217,0
+IGC.US,D,20240119,000000,0.2867,0.2867,0.2736,0.28,50460,0
+IGC.US,D,20240122,000000,0.27,0.2777,0.267,0.2675,142362,0
+IGC.US,D,20240123,000000,0.3,0.3077,0.2652,0.2652,3998263,0
+IGC.US,D,20240124,000000,0.266,0.28,0.2651,0.2799,427221,0
+IGC.US,D,20240125,000000,0.285,0.29,0.27,0.2785,244983,0
+IGC.US,D,20240126,000000,0.282,0.285,0.2721,0.285,113857,0
+IGC.US,D,20240129,000000,0.2861,0.29,0.275,0.2811,169588,0
+IGC.US,D,20240130,000000,0.2792,0.2886,0.278,0.287,60754,0
+IGC.US,D,20240131,000000,0.277,0.29,0.2754,0.29,104878,0
+IGC.US,D,20240201,000000,0.31,0.31,0.277,0.288,749895,0
+IGC.US,D,20240202,000000,0.289,0.289,0.2765,0.28,175644,0
+IGC.US,D,20240205,000000,0.2786,0.28,0.277,0.277,106796,0
+IGC.US,D,20240206,000000,0.2769,0.2896,0.2769,0.2851,89693,0
+IGC.US,D,20240207,000000,0.2859,0.2949,0.2801,0.2949,110954,0
+IGC.US,D,20240208,000000,0.283,0.294,0.281,0.2888,107688,0
+IGC.US,D,20240209,000000,0.2899,0.31,0.2842,0.305,365672,0
+IGC.US,D,20240212,000000,0.3089,0.33,0.2925,0.3,471300,0
+IGC.US,D,20240213,000000,0.302,0.302,0.29,0.2952,59323,0
+IGC.US,D,20240214,000000,0.293,0.3,0.2921,0.2961,72574,0
+IGC.US,D,20240215,000000,0.305,0.31,0.2922,0.2965,165002,0
+IGC.US,D,20240216,000000,0.285,0.315,0.285,0.3,180970,0
+IGC.US,D,20240220,000000,0.3014,0.31,0.2912,0.2918,257603,0
+IGC.US,D,20240221,000000,0.284,0.3049,0.277,0.2809,236464,0
+IGC.US,D,20240222,000000,0.289,0.2899,0.27,0.27,179478,0
+IGC.US,D,20240223,000000,0.28,0.32,0.274,0.303,1605567,0
+IGC.US,D,20240226,000000,0.319,0.35,0.300328,0.349,1110308,0
+IGC.US,D,20240227,000000,0.3649,0.3699,0.3241,0.3422,457713,0
+IGC.US,D,20240228,000000,0.34,0.4999,0.33,0.349,3932565,0
+IGC.US,D,20240229,000000,0.355,0.4062,0.34,0.3446,867103,0
+IGC.US,D,20240301,000000,0.3675,0.3675,0.3333,0.35,334985,0
+IGC.US,D,20240304,000000,0.35,0.365,0.335,0.349,470285,0
+IGC.US,D,20240305,000000,0.333,0.3499,0.3222,0.3353,215831,0
+IGC.US,D,20240306,000000,0.339,0.339404,0.324,0.3284,249288,0
+IGC.US,D,20240307,000000,0.33,0.3398,0.320101,0.33,283899,0
+IGC.US,D,20240308,000000,0.3257,0.3495,0.3231,0.3331,214012,0
+IGC.US,D,20240311,000000,0.34,0.349499,0.33,0.3325,162826,0
+IGC.US,D,20240312,000000,0.3342,0.349,0.3237,0.3251,542729,0
+IGC.US,D,20240313,000000,0.33,0.3365,0.3251,0.333,129476,0
+IGC.US,D,20240314,000000,0.33,0.343,0.33,0.3364,190070,0
+IGC.US,D,20240315,000000,0.3478,0.3478,0.3245,0.3245,158577,0
+IGC.US,D,20240318,000000,0.35,0.3699,0.335,0.339,906914,0
+IGC.US,D,20240319,000000,0.356,0.43,0.34,0.3782,1635852,0
+IGC.US,D,20240320,000000,0.38,0.476,0.3101,0.3445,2463801,0
+IGC.US,D,20240321,000000,0.3426,0.357,0.3263,0.34,423114,0
+IGC.US,D,20240322,000000,0.348,0.38,0.34,0.376,1158120,0
+IGC.US,D,20240325,000000,0.3927,0.4169,0.376,0.4,546620,0
+IGC.US,D,20240326,000000,0.4,0.4354,0.353,0.399,1025147,0
+IGC.US,D,20240327,000000,0.408,0.409,0.3751,0.4065,353130,0
+IGC.US,D,20240328,000000,0.407,0.4149,0.3912,0.4,314666,0
+IGC.US,D,20240401,000000,0.42,0.495,0.403,0.476,1225190,0
+IGC.US,D,20240402,000000,0.4971,0.65,0.48,0.5355,2886700,0
+IGC.US,D,20240403,000000,0.5354,0.65,0.530001,0.6404,2742055,0
+IGC.US,D,20240404,000000,0.74,0.9099,0.6701,0.6899,6669155,0
+IGC.US,D,20240405,000000,0.71,0.8,0.6,0.6495,2730247,0
+IGC.US,D,20240408,000000,0.64,0.6669,0.54,0.62,1354163,0
+IGC.US,D,20240409,000000,0.5701,0.6,0.54,0.575,842212,0
+IGC.US,D,20240410,000000,0.5648,0.5747,0.5093,0.531,906116,0
+IGC.US,D,20240411,000000,0.553,0.553,0.51,0.53,405164,0
+IGC.US,D,20240412,000000,0.5357,0.5357,0.4201,0.4401,1126778,0
+IGC.US,D,20240415,000000,0.434,0.4392,0.4,0.4392,480646,0
+IGC.US,D,20240416,000000,0.4257,0.66,0.4204,0.486,5128118,0
+IGC.US,D,20240417,000000,0.5386,0.65,0.526,0.5865,3170954,0
+IGC.US,D,20240418,000000,0.5661,0.57,0.47,0.4761,1361556,0
+IGC.US,D,20240419,000000,0.4857,0.508,0.47,0.49,618031,0
+IGC.US,D,20240422,000000,0.4927,0.507999,0.42,0.4451,652520,0
+IGC.US,D,20240423,000000,0.47,0.49,0.4162,0.4566,538038,0
+IGC.US,D,20240424,000000,0.4626,0.468818,0.413,0.439,448341,0
+IGC.US,D,20240425,000000,0.4375,0.4479,0.417,0.43,242728,0
+IGC.US,D,20240426,000000,0.421,0.496,0.417551,0.458,798255,0
+IGC.US,D,20240429,000000,0.472,0.4748,0.42,0.4632,436584,0
+IGC.US,D,20240430,000000,0.4493,0.5589,0.4401,0.542,2188896,0
+IGC.US,D,20240501,000000,0.628,0.633,0.49,0.508,1707510,0
+IGC.US,D,20240502,000000,0.526,0.5499,0.5,0.52,601246,0
+IGC.US,D,20240503,000000,0.5111,0.535,0.5081,0.5112,293702,0
+IGC.US,D,20240506,000000,0.5154,0.5197,0.4926,0.5109,321764,0
+IGC.US,D,20240507,000000,0.525,0.525,0.5,0.5057,296681,0
+IGC.US,D,20240508,000000,0.506,0.55,0.4975,0.5397,720683,0
+IGC.US,D,20240509,000000,0.549,0.549,0.515101,0.52,240533,0
+IGC.US,D,20240510,000000,0.5209,0.54,0.5104,0.515,270329,0
+IGC.US,D,20240513,000000,0.5146,0.529,0.5,0.52,233234,0
+IGC.US,D,20240514,000000,0.525,0.59,0.525,0.5538,761170,0
+IGC.US,D,20240515,000000,0.553,0.58,0.5529,0.573,302783,0
+IGC.US,D,20240516,000000,0.584,0.62,0.56,0.5958,685142,0
+IGC.US,D,20240517,000000,0.61,0.62,0.53,0.56,823260,0
+IGC.US,D,20240520,000000,0.5618,0.58,0.5304,0.5391,349056,0
+IGC.US,D,20240521,000000,0.5402,0.545,0.51,0.5129,273978,0
+IGC.US,D,20240522,000000,0.5074,0.545,0.5031,0.527,232754,0
+IGC.US,D,20240523,000000,0.525,0.525,0.481,0.49,476754,0
+IGC.US,D,20240524,000000,0.494,0.4972,0.4701,0.4894,319309,0
+IGC.US,D,20240528,000000,0.4875,0.5188,0.4704,0.5,442977,0
+IGC.US,D,20240529,000000,0.5079,0.5115,0.48,0.51,251665,0
+IGC.US,D,20240530,000000,0.5234,0.5234,0.4806,0.5,208872,0
+IGC.US,D,20240531,000000,0.5,0.5099,0.487,0.487,198641,0
+IGC.US,D,20240603,000000,0.5079,0.5079,0.4809,0.496,154801,0
+IGC.US,D,20240604,000000,0.4811,0.4844,0.47,0.4746,180512,0
+IGC.US,D,20240605,000000,0.47,0.4869,0.47,0.4746,184465,0
+IGC.US,D,20240606,000000,0.47,0.47,0.4303,0.4328,227574,0
+IGC.US,D,20240607,000000,0.4301,0.4498,0.4301,0.432,205352,0
+IGC.US,D,20240610,000000,0.466,0.466,0.43,0.4316,240859,0
+IGC.US,D,20240611,000000,0.4359,0.461,0.4359,0.4452,187737,0
+IGC.US,D,20240612,000000,0.45,0.4569,0.435201,0.4531,194382,0
+IGC.US,D,20240613,000000,0.443,0.465,0.3888,0.431,256316,0
+IGC.US,D,20240614,000000,0.4233,0.4278,0.3951,0.4174,185222,0
+IGC.US,D,20240617,000000,0.4138,0.4276,0.41,0.4135,106313,0
+IGC.US,D,20240618,000000,0.4393,0.445,0.401,0.401,203923,0
+IGC.US,D,20240620,000000,0.402,0.41,0.4012,0.4026,186886,0
+IGC.US,D,20240621,000000,0.418,0.55,0.3911,0.55,431578,0
+IGC.US,D,20240624,000000,0.4613,0.4875,0.44,0.4694,201851,0
+IGC.US,D,20240625,000000,0.44,0.456,0.4106,0.4314,491835,0
+IGC.US,D,20240626,000000,0.4156,0.4366,0.41,0.421,122545,0
+IGC.US,D,20240627,000000,0.414,0.444,0.414,0.425,95336,0
+IGC.US,D,20240628,000000,0.423,0.4378,0.411,0.4338,104100,0
+IGC.US,D,20240701,000000,0.438,0.44,0.4163,0.4392,67646,0
+IGC.US,D,20240702,000000,0.426,0.44,0.4206,0.4301,59413,0
+IGC.US,D,20240703,000000,0.4479,0.4479,0.4211,0.426,64297,0
+IGC.US,D,20240705,000000,0.4269,0.4269,0.401,0.40505,163483,0
+IGC.US,D,20240708,000000,0.4124,0.4221,0.4104,0.4124,120903,0
+IGC.US,D,20240709,000000,0.4154,0.4439,0.4154,0.431,186980,0
+IGC.US,D,20240710,000000,0.4533,0.4533,0.4164,0.421,131581,0
+IGC.US,D,20240711,000000,0.4162,0.4439,0.4162,0.4358,155344,0
+IGC.US,D,20240712,000000,0.423,0.4701,0.423,0.4441,198665,0
+IGC.US,D,20240715,000000,0.4621,0.4645,0.4472,0.448,130172,0
+IGC.US,D,20240716,000000,0.435,0.459,0.4301,0.4491,223748,0
+IGC.US,D,20240717,000000,0.46,0.464,0.4414,0.455,183731,0
+IGC.US,D,20240718,000000,0.46,0.498,0.46,0.481,653348,0
+IGC.US,D,20240719,000000,0.49,0.495,0.46,0.46,262015,0
+IGC.US,D,20240722,000000,0.4839,0.49,0.461,0.469,195480,0
+IGC.US,D,20240723,000000,0.48,0.487699,0.464,0.4744,101327,0
+IGC.US,D,20240724,000000,0.47,0.47749,0.46,0.468,141390,0
+IGC.US,D,20240725,000000,0.4763,0.48,0.4501,0.4501,153718,0
+IGC.US,D,20240726,000000,0.462,0.4624,0.4409,0.449,90748,0
+IGC.US,D,20240729,000000,0.46,0.465,0.45,0.453,201370,0
+IGC.US,D,20240730,000000,0.45,0.4668,0.4411,0.4421,151794,0
+IGC.US,D,20240731,000000,0.4401,0.46,0.4401,0.4562,95815,0
+IGC.US,D,20240801,000000,0.47,0.47,0.446,0.4599,221561,0
+IGC.US,D,20240802,000000,0.4765,0.4765,0.4247,0.432,194979,0
+IGC.US,D,20240805,000000,0.401,0.4161,0.39,0.4,322280,0
+IGC.US,D,20240806,000000,0.391,0.4033,0.3906,0.3996,188411,0
+IGC.US,D,20240807,000000,0.4006,0.4118,0.3825,0.386,304738,0
+IGC.US,D,20240808,000000,0.395,0.4096,0.3801,0.391,342112,0
+IGC.US,D,20240809,000000,0.4096,0.4181,0.395001,0.409,173621,0
+IGC.US,D,20240812,000000,0.4113,0.4113,0.3967,0.4089,139378,0
+IGC.US,D,20240813,000000,0.4028,0.409,0.3912,0.409,78937,0
+IGC.US,D,20240814,000000,0.4114,0.4299,0.4005,0.4272,88488,0
+IGC.US,D,20240815,000000,0.4498,0.4498,0.42,0.425,384764,0
+IGC.US,D,20240816,000000,0.4299,0.4319,0.4109,0.428,95377,0
+IGC.US,D,20240819,000000,0.4304,0.4304,0.413901,0.4265,79698,0
+IGC.US,D,20240820,000000,0.4033,0.4204,0.383,0.394,1217872,0
+IGC.US,D,20240821,000000,0.4,0.406,0.3876,0.406,235468,0
+IGC.US,D,20240822,000000,0.4,0.4,0.3705,0.3753,2381145,0
+IGC.US,D,20240823,000000,0.3899,0.3899,0.3518,0.369,680442,0
+IGC.US,D,20240826,000000,0.3718,0.377,0.36,0.36,257858,0
+IGC.US,D,20240827,000000,0.3602,0.365,0.3517,0.354,208722,0
+IGC.US,D,20240828,000000,0.3698,0.3698,0.342,0.3561,166388,0
+IGC.US,D,20240829,000000,0.3454,0.3596,0.341,0.3547,134649,0
+IGC.US,D,20240830,000000,0.349,0.3617,0.345,0.3596,82353,0
+IGC.US,D,20240903,000000,0.3595,0.366899,0.34,0.3486,364058,0
+IGC.US,D,20240904,000000,0.345,0.3508,0.333,0.3452,421382,0
+IGC.US,D,20240905,000000,0.347,0.3549,0.3401,0.3452,163825,0
+IGC.US,D,20240906,000000,0.355,0.3624,0.341,0.353,89537,0
+IGC.US,D,20240909,000000,0.358,0.3708,0.3429,0.3707,254490,0
+IGC.US,D,20240910,000000,0.3735,0.3735,0.3567,0.368,177429,0
+IGC.US,D,20240911,000000,0.36,0.3879,0.358,0.3745,404701,0
+IGC.US,D,20240912,000000,0.3729,0.375,0.3486,0.3561,180629,0
+IGC.US,D,20240913,000000,0.359,0.3699,0.3551,0.3563,129387,0
+IGC.US,D,20240916,000000,0.37,0.37,0.3506,0.3515,100794,0
+IGC.US,D,20240917,000000,0.357,0.3598,0.3421,0.3514,106886,0
+IGC.US,D,20240918,000000,0.3373,0.3499,0.33,0.34,519438,0
+IGC.US,D,20240919,000000,0.34,0.355,0.3332,0.3487,157483,0
+IGC.US,D,20240920,000000,0.336,0.3589,0.335,0.3519,368750,0
+IGC.US,D,20240923,000000,0.3499,0.3499,0.34,0.3432,174725,0
+IGC.US,D,20240924,000000,0.341,0.3513,0.3388,0.3437,121001,0
+IGC.US,D,20240925,000000,0.337,0.3475,0.335,0.3413,180813,0
+IGC.US,D,20240926,000000,0.3502,0.3502,0.335,0.35,143235,0
+IGC.US,D,20240927,000000,0.35,0.3541,0.3383,0.3541,2732454,0
+IGC.US,D,20240930,000000,0.3856,0.48,0.38,0.4269,5970618,0
+IGC.US,D,20241001,000000,0.41,0.42,0.37,0.3853,848630,0
+IGC.US,D,20241002,000000,0.3912,0.4149,0.36,0.3855,542350,0
+IGC.US,D,20241003,000000,0.37,0.385,0.3618,0.362,357697,0
+IGC.US,D,20241004,000000,0.362,0.3798,0.362,0.3705,200930,0
+IGC.US,D,20241007,000000,0.3803,0.41,0.363,0.371,800251,0
+IGC.US,D,20241008,000000,0.371,0.379,0.3641,0.3649,100698,0
+IGC.US,D,20241009,000000,0.3644,0.372,0.3622,0.3624,164636,0
+IGC.US,D,20241010,000000,0.3625,0.37,0.355,0.3699,174805,0
+IGC.US,D,20241011,000000,0.3695,0.37,0.3589,0.3651,292091,0
+IGC.US,D,20241014,000000,0.357,0.3699,0.355,0.3656,227365,0
+IGC.US,D,20241015,000000,0.3691,0.385,0.365601,0.375049,369609,0
+IGC.US,D,20241016,000000,0.38,0.41,0.3666,0.407,499441,0
+IGC.US,D,20241017,000000,0.41,0.41,0.3951,0.4006,144492,0
+IGC.US,D,20241018,000000,0.4007,0.405,0.3875,0.390501,120197,0
+IGC.US,D,20241021,000000,0.4,0.4093,0.3851,0.3999,340529,0
+IGC.US,D,20241022,000000,0.3963,0.43,0.3905,0.4111,610861,0
+IGC.US,D,20241023,000000,0.4294,0.4294,0.39,0.3949,165385,0
+IGC.US,D,20241024,000000,0.3949,0.3949,0.386,0.39,144116,0
+IGC.US,D,20241025,000000,0.385,0.3998,0.385,0.3959,136058,0
+IGC.US,D,20241028,000000,0.39,0.4174,0.3821,0.405,212672,0
+IGC.US,D,20241029,000000,0.405,0.4058,0.39,0.396,154936,0
+IGC.US,D,20241030,000000,0.3918,0.4034,0.3901,0.3988,136734,0
+IGC.US,D,20241031,000000,0.4,0.4,0.3802,0.3899,101867,0
+IGC.US,D,20241101,000000,0.389,0.3964,0.3801,0.3853,91119,0
+IGC.US,D,20241104,000000,0.3853,0.3897,0.369,0.3768,264683,0
+IGC.US,D,20241105,000000,0.3937,0.3951,0.3735,0.381,255641,0
+IGC.US,D,20241106,000000,0.3999,0.401,0.3703,0.3788,349631,0
+IGC.US,D,20241107,000000,0.3972,0.3972,0.3711,0.384,231976,0
+IGC.US,D,20241108,000000,0.395,0.3999,0.3753,0.382,168196,0
+IGC.US,D,20241111,000000,0.3783,0.3935,0.37,0.38,372225,0
+IGC.US,D,20241112,000000,0.355,0.3889,0.355,0.3811,471080,0
+IGC.US,D,20241113,000000,0.3608,0.3811,0.3608,0.3672,225590,0
+IGC.US,D,20241114,000000,0.3672,0.3775,0.35,0.3577,190941,0
+IGC.US,D,20241115,000000,0.35,0.3606,0.3359,0.339,307253,0
+IGC.US,D,20241118,000000,0.337,0.3586,0.33,0.351,343728,0
+IGC.US,D,20241119,000000,0.35,0.3547,0.340001,0.3431,239323,0
+IGC.US,D,20241120,000000,0.343,0.3492,0.33,0.3333,196112,0
+IGC.US,D,20241121,000000,0.34,0.3588,0.3302,0.3525,174932,0
+IGC.US,D,20241122,000000,0.3526,0.365,0.35001,0.356,167479,0
+IGC.US,D,20241125,000000,0.3581,0.399999,0.3581,0.375,885670,0
+IGC.US,D,20241126,000000,0.3998,0.404,0.3559,0.377,557798,0
+IGC.US,D,20241127,000000,0.37,0.38,0.35,0.374,112554,0
+IGC.US,D,20241129,000000,0.375,0.3924,0.3604,0.373,690103,0
+IGC.US,D,20241202,000000,0.3811,0.3889,0.3506,0.357,776264,0
+IGC.US,D,20241203,000000,0.360201,0.3736,0.3515,0.356,208312,0
+IGC.US,D,20241204,000000,0.3582,0.369,0.3475,0.3594,674524,0
+IGC.US,D,20241205,000000,0.355,0.367,0.35,0.3609,300859,0
+IGC.US,D,20241206,000000,0.3647,0.375,0.3475,0.3691,518167,0
+IGC.US,D,20241209,000000,0.369,0.3988,0.3525,0.364,805424,0
+IGC.US,D,20241210,000000,0.3661,0.3849,0.3661,0.372,179947,0
+IGC.US,D,20241211,000000,0.3849,0.42,0.38,0.3852,1054204,0
+IGC.US,D,20241212,000000,0.397,0.423,0.38,0.3911,492354,0
+IGC.US,D,20241213,000000,0.402,0.414,0.3901,0.4139,435648,0
+IGC.US,D,20241216,000000,0.4064,0.4082,0.3621,0.3666,638500,0
+IGC.US,D,20241217,000000,0.3667,0.38,0.364,0.3711,267199,0
+IGC.US,D,20241218,000000,0.3693,0.379,0.36,0.36,318679,0
+IGC.US,D,20241219,000000,0.361,0.3877,0.360101,0.368,197120,0
+IGC.US,D,20241220,000000,0.361,0.379,0.3308,0.379,737575,0
+IGC.US,D,20241223,000000,0.3647,0.3742,0.3521,0.3737,250036,0
+IGC.US,D,20241224,000000,0.3651,0.3696,0.3604,0.3695,105179,0
+IGC.US,D,20241226,000000,0.37,0.38,0.36,0.368,320367,0
+IGC.US,D,20241227,000000,0.371699,0.3789,0.3551,0.37,423391,0
+IGC.US,D,20241230,000000,0.38,0.38,0.35,0.3539,337746,0
+IGC.US,D,20241231,000000,0.3657,0.3696,0.33,0.336,726305,0
+IGC.US,D,20250102,000000,0.3584,0.3584,0.338,0.357,317738,0
+IGC.US,D,20250103,000000,0.352,0.3663,0.345,0.357,401233,0
+IGC.US,D,20250106,000000,0.359,0.3596,0.3426,0.3426,600421,0
+IGC.US,D,20250107,000000,0.3526,0.3579,0.3351,0.345,513962,0
+IGC.US,D,20250108,000000,0.35445,0.3676,0.3306,0.33135,929556,0
+IGC.US,D,20250110,000000,0.3432,0.347,0.328,0.345,458782,0
+IGC.US,D,20250113,000000,0.3422,0.3462,0.3309,0.3355,204877,0
+IGC.US,D,20250114,000000,0.3395,0.3565,0.311,0.3261,416818,0
+IGC.US,D,20250115,000000,0.3331,0.3399,0.3224,0.333,214616,0
+IGC.US,D,20250116,000000,0.3419,0.342699,0.326,0.3399,143663,0
+IGC.US,D,20250117,000000,0.3399,0.344899,0.3308,0.3399,139065,0
+IGC.US,D,20250121,000000,0.3473,0.35,0.33,0.3434,246864,0
+IGC.US,D,20250122,000000,0.3498,0.37,0.3405,0.355,429840,0
+IGC.US,D,20250123,000000,0.36176,0.362,0.3451,0.3461,250835,0
+IGC.US,D,20250124,000000,0.345,0.345,0.3307,0.3343,464603,0
+IGC.US,D,20250127,000000,0.335,0.335,0.3226,0.327,415287,0
+IGC.US,D,20250128,000000,0.3327,0.335,0.3199,0.3263,403496,0
+IGC.US,D,20250129,000000,0.3326,0.333,0.3156,0.3269,564026,0
+IGC.US,D,20250130,000000,0.330891,0.33259,0.318,0.3243,165286,0
+IGC.US,D,20250131,000000,0.3227,0.3334,0.316,0.3198,430080,0
+IGC.US,D,20250203,000000,0.3151,0.32,0.3051,0.3169,460034,0
+IGC.US,D,20250204,000000,0.312001,0.3239,0.306,0.306,196525,0
+IGC.US,D,20250205,000000,0.3158,0.3281,0.308,0.3171,867866,0
+IGC.US,D,20250206,000000,0.3191,0.3229,0.3006,0.3033,612710,0
+IGC.US,D,20250207,000000,0.31,0.3162,0.306,0.311,261457,0
+IGC.US,D,20250210,000000,0.32,0.32,0.305,0.3081,322965,0
+IGC.US,D,20250211,000000,0.312,0.317,0.3072,0.309,480779,0
+IGC.US,D,20250212,000000,0.3079,0.3104,0.301,0.301,323432,0
+IGC.US,D,20250213,000000,0.3016,0.3094,0.2922,0.3058,214898,0
+IGC.US,D,20250214,000000,0.307501,0.317,0.302601,0.3116,549463,0
+IGC.US,D,20250218,000000,0.3101,0.316,0.2999,0.3051,410708,0
+IGC.US,D,20250219,000000,0.305099,0.3092,0.2909,0.2938,335334,0
+IGC.US,D,20250220,000000,0.294,0.3028,0.294,0.2963,189525,0
+IGC.US,D,20250221,000000,0.304949,0.3093,0.294,0.296,329029,0
+IGC.US,D,20250224,000000,0.3,0.31,0.275,0.2845,591890,0
+IGC.US,D,20250225,000000,0.2885,0.2923,0.2608,0.2857,324950,0
+IGC.US,D,20250226,000000,0.2847,0.295,0.272,0.284,182475,0
+IGC.US,D,20250227,000000,0.284,0.2948,0.280046,0.2821,214463,0
+IGC.US,D,20250228,000000,0.279901,0.29,0.279901,0.29,139375,0
+IGC.US,D,20250303,000000,0.292499,0.294,0.2753,0.278,274816,0
+IGC.US,D,20250304,000000,0.2778,0.278,0.265001,0.273,166291,0
+IGC.US,D,20250305,000000,0.2751,0.2865,0.271,0.2801,126388,0
+IGC.US,D,20250306,000000,0.2716,0.3255,0.2702,0.3047,1369147,0
+IGC.US,D,20250307,000000,0.301,0.3149,0.3,0.3064,341235,0
+IGC.US,D,20250310,000000,0.3069,0.3423,0.3034,0.3262,971244,0
+IGC.US,D,20250311,000000,0.335,0.338,0.3103,0.3127,256353,0
+IGC.US,D,20250312,000000,0.315,0.355,0.315,0.3427,1152153,0
+IGC.US,D,20250313,000000,0.3549,0.3549,0.33,0.33,321316,0
+IGC.US,D,20250314,000000,0.3315,0.3449,0.320801,0.3348,220330,0
+IGC.US,D,20250317,000000,0.3298,0.34,0.312,0.32,1056146,0
+IGC.US,D,20250318,000000,0.3201,0.333899,0.3102,0.3152,214065,0
+IGC.US,D,20250319,000000,0.3193,0.3249,0.305,0.3116,227813,0
+IGC.US,D,20250320,000000,0.3081,0.319999,0.3056,0.31,123394,0
+IGC.US,D,20250321,000000,0.3077,0.323,0.303,0.323,150440,0
+IGC.US,D,20250324,000000,0.32,0.32,0.3,0.3064,305745,0
+IGC.US,D,20250325,000000,0.304,0.309699,0.3024,0.305795,61778,0
+IGC.US,D,20250326,000000,0.2972,0.3247,0.2926,0.31,633401,0
+IGC.US,D,20250327,000000,0.3002,0.3105,0.3,0.3,132782,0
+IGC.US,D,20250328,000000,0.2949,0.2987,0.287,0.294,268107,0
+IGC.US,D,20250331,000000,0.2915,0.2915,0.282001,0.285,142986,0
+IGC.US,D,20250401,000000,0.29,0.2959,0.2828,0.2856,248772,0
+IGC.US,D,20250402,000000,0.285,0.2951,0.28,0.2824,287953,0
+IGC.US,D,20250403,000000,0.281,0.2866,0.2726,0.2792,201161,0
+IGC.US,D,20250404,000000,0.28,0.283399,0.2646,0.27,434925,0
+IGC.US,D,20250407,000000,0.2644,0.2898,0.2525,0.2898,414709,0
+IGC.US,D,20250408,000000,0.289,0.2996,0.2622,0.2699,463011,0
+IGC.US,D,20250409,000000,0.2725,0.2826,0.26,0.277,200245,0
+IGC.US,D,20250410,000000,0.2837,0.2899,0.2659,0.269,225224,0
+IGC.US,D,20250411,000000,0.2713,0.2844,0.2681,0.2795,124432,0
+IGC.US,D,20250414,000000,0.2855,0.2897,0.275,0.2814,194072,0
+IGC.US,D,20250415,000000,0.2845,0.2906,0.2766,0.2906,154937,0
+IGC.US,D,20250416,000000,0.28605,0.2919,0.2767,0.2852,114912,0
+IGC.US,D,20250417,000000,0.27995,0.292,0.271,0.2837,70267,0
+IGC.US,D,20250421,000000,0.289,0.3,0.2786,0.2834,164423,0
+IGC.US,D,20250422,000000,0.274,0.288,0.274,0.286,88002,0
+IGC.US,D,20250423,000000,0.29999,0.3,0.2888,0.294,187480,0
+IGC.US,D,20250424,000000,0.293999,0.3189,0.2932,0.3138,941431,0
+IGC.US,D,20250425,000000,0.31,0.3204,0.295,0.2991,323791,0
+IGC.US,D,20250428,000000,0.2983,0.307299,0.295001,0.2964,107237,0
+IGC.US,D,20250429,000000,0.29126,0.2998,0.2901,0.2992,76202,0
+IGC.US,D,20250430,000000,0.2952,0.31,0.295,0.3032,124438,0
+IGC.US,D,20250501,000000,0.31,0.31,0.3017,0.3066,76768,0
+IGC.US,D,20250502,000000,0.31,0.3124,0.2841,0.3018,279560,0
+IGC.US,D,20250505,000000,0.3001,0.3033,0.2962,0.3,58499,0
+IGC.US,D,20250506,000000,0.2959,0.32,0.2904,0.291,481648,0
+IGC.US,D,20250507,000000,0.2997,0.302963,0.29,0.293,70320,0
+IGC.US,D,20250508,000000,0.3025,0.3025,0.2909,0.2968,116915,0
+IGC.US,D,20250509,000000,0.2964,0.299699,0.295,0.297949,107407,0
+IGC.US,D,20250512,000000,0.3,0.308499,0.295,0.304,141439,0
+IGC.US,D,20250513,000000,0.31,0.314,0.2952,0.299,250946,0
+IGC.US,D,20250514,000000,0.3099,0.3099,0.2906,0.2906,160717,0
+IGC.US,D,20250515,000000,0.2979,0.3,0.2911,0.2922,104887,0
+IGC.US,D,20250516,000000,0.2925,0.3069,0.2922,0.2993,248832,0
+IGC.US,D,20250519,000000,0.3042,0.32,0.3,0.3099,181750,0
+IGC.US,D,20250520,000000,0.3136,0.323,0.31,0.323,262680,0
+IGC.US,D,20250521,000000,0.3222,0.3449,0.3222,0.3245,373135,0
+IGC.US,D,20250522,000000,0.3233,0.35,0.3231,0.3389,471149,0
+IGC.US,D,20250523,000000,0.33,0.345,0.3202,0.3369,318683,0
+IGC.US,D,20250527,000000,0.327,0.335019,0.3221,0.3275,108379,0
+IGC.US,D,20250528,000000,0.3267,0.3335,0.3223,0.3273,118045,0
+IGC.US,D,20250529,000000,0.3221,0.3312,0.32,0.3257,103465,0
+IGC.US,D,20250530,000000,0.3245,0.332,0.3144,0.3144,127007,0
+IGC.US,D,20250602,000000,0.3105,0.329,0.298,0.298,214448,0
+IGC.US,D,20250603,000000,0.3181,0.326,0.312401,0.3125,568314,0
+IGC.US,D,20250604,000000,0.317,0.323499,0.3022,0.3056,112272,0
+IGC.US,D,20250605,000000,0.31,0.3261,0.3014,0.3014,172987,0
+IGC.US,D,20250606,000000,0.3261,0.3261,0.302,0.3066,135606,0
+IGC.US,D,20250609,000000,0.307,0.3199,0.3069,0.314,103586,0
+IGC.US,D,20250610,000000,0.3101,0.3199,0.308,0.3092,309978,0
+IGC.US,D,20250611,000000,0.3114,0.3248,0.309,0.3095,373947,0
+IGC.US,D,20250612,000000,0.3113,0.3172,0.306,0.31,169047,0
+IGC.US,D,20250613,000000,0.3079,0.3183,0.3,0.3,385031,0
+IGC.US,D,20250616,000000,0.3,0.315,0.2953,0.2981,296388,0
+IGC.US,D,20250617,000000,0.3098,0.3099,0.3,0.3,212263,0
+IGC.US,D,20250618,000000,0.3,0.3063,0.2974,0.299,98341,0
+IGC.US,D,20250620,000000,0.30361,0.3097,0.3022,0.3025,219863,0
+IGC.US,D,20250623,000000,0.3013,0.3098,0.3013,0.3054,242773,0
+IGC.US,D,20250624,000000,0.3039,0.311,0.3031,0.3084,248376,0
+IGC.US,D,20250625,000000,0.3106,0.3106,0.3015,0.3075,194475,0
+IGC.US,D,20250626,000000,0.31,0.31,0.3065,0.31,178192,0
+IGC.US,D,20250627,000000,0.307849,0.313,0.3052,0.309,191949,0
+IGC.US,D,20250630,000000,0.311,0.32,0.299,0.306,515619,0
+IGC.US,D,20250701,000000,0.31,0.3127,0.302501,0.3035,163825,0
+IGC.US,D,20250702,000000,0.3027,0.313,0.3027,0.307,195323,0
+IGC.US,D,20250703,000000,0.3086,0.3113,0.3025,0.3025,240572,0
+IGC.US,D,20250707,000000,0.3091,0.3248,0.307101,0.3173,388175,0
+IGC.US,D,20250708,000000,0.3165,0.33,0.3165,0.3176,695000,0
+IGC.US,D,20250709,000000,0.319,0.375,0.317,0.366,38198631,0
+IGC.US,D,20250710,000000,0.4013,0.461,0.328,0.415,84954179,0
+IGC.US,D,20250711,000000,0.3857,0.395,0.37,0.3808,7137921,0
+IGC.US,D,20250714,000000,0.3622,0.3822,0.3594,0.3747,3256746,0
+IGC.US,D,20250715,000000,0.35,0.357999,0.32,0.3396,1943310,0
+IGC.US,D,20250716,000000,0.34,0.3479,0.323,0.3341,2313817,0
+IGC.US,D,20250717,000000,0.3308,0.355,0.33,0.3391,1115178,0
+IGC.US,D,20250718,000000,0.3292,0.3639,0.3292,0.359,1767280,0
+IGC.US,D,20250721,000000,0.3551,0.3739,0.3551,0.37,1369794,0
+IGC.US,D,20250722,000000,0.37,0.41,0.3615,0.41,1898341,0
+IGC.US,D,20250723,000000,0.404,0.41,0.386,0.3989,1467637,0
+IGC.US,D,20250724,000000,0.3865,0.4047,0.3643,0.3686,1689680,0
+IGC.US,D,20250725,000000,0.3751,0.38,0.348,0.3662,1167488,0
+IGC.US,D,20250728,000000,0.3709,0.3919,0.3601,0.3782,996076,0
+IGC.US,D,20250729,000000,0.3763,0.381799,0.362,0.37,492857,0
+IGC.US,D,20250730,000000,0.3626,0.369499,0.351,0.3618,417159,0
+IGC.US,D,20250731,000000,0.3586,0.3648,0.3513,0.36,318414,0
+IGC.US,D,20250801,000000,0.3401,0.3485,0.336,0.3414,514922,0
+IGC.US,D,20250804,000000,0.34,0.3506,0.34,0.3474,196114,0
+IGC.US,D,20250805,000000,0.3494,0.36,0.338,0.3482,891336,0
+IGC.US,D,20250806,000000,0.3485,0.35,0.3351,0.3447,255791,0
+IGC.US,D,20250807,000000,0.34295,0.34295,0.3256,0.339,605756,0
+IGC.US,D,20250808,000000,0.3325,0.3399,0.33,0.3395,288775,0
+IGC.US,D,20250811,000000,0.35,0.366,0.3395,0.353,1402149,0
+IGC.US,D,20250812,000000,0.35,0.36,0.3376,0.3453,1406867,0
+IGC.US,D,20250813,000000,0.3451,0.3699,0.3379,0.3553,905642,0
+IGC.US,D,20250814,000000,0.36,0.3722,0.35,0.36,570679,0
+IGC.US,D,20250815,000000,0.368,0.3747,0.3617,0.3699,392520,0
+IGC.US,D,20250818,000000,0.366,0.385,0.366,0.3801,442568,0
+IGC.US,D,20250819,000000,0.3822,0.39,0.366,0.3715,359355,0
+IGC.US,D,20250820,000000,0.366,0.3683,0.3529,0.359,266818,0
+IGC.US,D,20250821,000000,0.36,0.366,0.3481,0.3516,389598,0
+IGC.US,D,20250822,000000,0.35,0.369849,0.35,0.365,445138,0
+IGC.US,D,20250825,000000,0.3651,0.3807,0.3629,0.3734,380856,0
+IGC.US,D,20250826,000000,0.379,0.3985,0.3763,0.39,1122163,0
+IGC.US,D,20250827,000000,0.3902,0.4985,0.3883,0.4514,12338799,0
+IGC.US,D,20250828,000000,0.4558,0.47,0.4148,0.4249,2539884,0
+IGC.US,D,20250829,000000,0.4368,0.44,0.401,0.431,1175466,0
+IGC.US,D,20250902,000000,0.454899,0.455,0.44,0.445,1049695,0
+IGC.US,D,20250903,000000,0.445,0.47,0.42,0.47,1079790,0
+IGC.US,D,20250904,000000,0.4599,0.4622,0.4236,0.438,464318,0
+IGC.US,D,20250905,000000,0.438,0.4549,0.4274,0.4337,541791,0
+IGC.US,D,20250908,000000,0.4327,0.4353,0.39,0.4153,987785,0
+IGC.US,D,20250909,000000,0.4148,0.43,0.4053,0.42,400237,0
+IGC.US,D,20250910,000000,0.4115,0.4291,0.4075,0.4113,778685,0
+IGC.US,D,20250911,000000,0.427,0.427,0.378,0.4039,1401316,0
+IGC.US,D,20250912,000000,0.403,0.419699,0.400901,0.4059,524140,0
+IGC.US,D,20250915,000000,0.409099,0.4349,0.4,0.423,608428,0
+IGC.US,D,20250916,000000,0.4182,0.438,0.4151,0.43,332393,0
+IGC.US,D,20250917,000000,0.4269,0.435399,0.4078,0.4091,373843,0
+IGC.US,D,20250918,000000,0.4091,0.4177,0.4054,0.4119,232966,0
+IGC.US,D,20250919,000000,0.417,0.417,0.3909,0.409,1037696,0
+IGC.US,D,20250922,000000,0.4012,0.4099,0.39765,0.4002,395059,0
+IGC.US,D,20250923,000000,0.40535,0.4097,0.39,0.398,397389,0
+IGC.US,D,20250924,000000,0.415,0.4151,0.4,0.4087,586482,0
+IGC.US,D,20250925,000000,0.4066,0.4066,0.39,0.3908,529733,0
+IGC.US,D,20250926,000000,0.3931,0.398,0.3862,0.3977,304857,0
+IGC.US,D,20250929,000000,0.405,0.437,0.4001,0.42,2248266,0
+IGC.US,D,20250930,000000,0.4288,0.44,0.4085,0.4169,756446,0
+IGC.US,D,20251001,000000,0.4117,0.427149,0.41,0.4117,526224,0
+IGC.US,D,20251002,000000,0.4112,0.4115,0.39,0.404,372041,0
+IGC.US,D,20251003,000000,0.4065,0.4148,0.4007,0.4057,408439,0
+IGC.US,D,20251006,000000,0.4063,0.425,0.4,0.405,744314,0
+IGC.US,D,20251007,000000,0.41,0.4149,0.4,0.4129,1523207,0
+IGC.US,D,20251008,000000,0.414099,0.4274,0.4051,0.424,679413,0
+IGC.US,D,20251009,000000,0.4296,0.435,0.4124,0.4179,444850,0
+IGC.US,D,20251010,000000,0.42,0.425,0.3925,0.3991,672888,0
+IGC.US,D,20251013,000000,0.39,0.399,0.38,0.3929,774085,0
+IGC.US,D,20251014,000000,0.4084,0.419,0.3876,0.4163,1194040,0
+IGC.US,D,20251015,000000,0.4076,0.4235,0.4021,0.4128,773819,0
+IGC.US,D,20251016,000000,0.416,0.4299,0.4,0.4012,789409,0
+IGC.US,D,20251017,000000,0.41,0.41,0.3857,0.3994,672830,0
+IGC.US,D,20251020,000000,0.399,0.404,0.3951,0.3969,376982,0
+IGC.US,D,20251021,000000,0.3984,0.403,0.3881,0.3901,492202,0
+IGC.US,D,20251022,000000,0.3972,0.3999,0.361,0.3794,1380092,0
+IGC.US,D,20251023,000000,0.375,0.3842,0.3726,0.377,297977,0
+IGC.US,D,20251024,000000,0.39,0.4226,0.39,0.4068,2379129,0
+IGC.US,D,20251027,000000,0.4225,0.43,0.402,0.4193,1657497,0
+IGC.US,D,20251028,000000,0.4206,0.4339,0.4009,0.414,1602421,0
+IGC.US,D,20251029,000000,0.413199,0.416,0.4,0.4042,502803,0
+IGC.US,D,20251030,000000,0.3999,0.400699,0.38,0.399,728934,0
+IGC.US,D,20251031,000000,0.3927,0.399899,0.39,0.3953,413934,0
+IGC.US,D,20251103,000000,0.3998,0.4508,0.38,0.4022,2974201,0
+IGC.US,D,20251104,000000,0.3925,0.4015,0.385,0.3891,724158,0
+IGC.US,D,20251105,000000,0.3899,0.3999,0.3826,0.39,329510,0
+IGC.US,D,20251106,000000,0.3947,0.3995,0.3842,0.3857,565485,0
+IGC.US,D,20251107,000000,0.3858,0.391,0.332,0.3679,902672,0
+IGC.US,D,20251110,000000,0.37,0.3867,0.368,0.3838,1556814,0
+IGC.US,D,20251111,000000,0.388,0.4041,0.38,0.3867,490136,0
+IGC.US,D,20251112,000000,0.3838,0.3868,0.366,0.366,403477,0
+IGC.US,D,20251113,000000,0.3623,0.375,0.3514,0.356,572540,0
+IGC.US,D,20251114,000000,0.3556,0.363599,0.3525,0.358,356898,0
+IGC.US,D,20251117,000000,0.3673,0.3674,0.34,0.34,456036,0
+IGC.US,D,20251118,000000,0.339,0.36,0.335,0.335,371596,0
+IGC.US,D,20251119,000000,0.3429,0.3499,0.325,0.326,366308,0
+IGC.US,D,20251120,000000,0.326,0.3442,0.3123,0.3123,504833,0
+IGC.US,D,20251121,000000,0.31175,0.3185,0.31,0.315,224941,0
+IGC.US,D,20251124,000000,0.3259,0.3349,0.315,0.319,363331,0
+IGC.US,D,20251125,000000,0.318051,0.3268,0.3152,0.3178,372610,0
+IGC.US,D,20251126,000000,0.3259,0.3387,0.3151,0.3194,323278,0
+IGC.US,D,20251128,000000,0.3279,0.3295,0.3151,0.3191,294162,0
+IGC.US,D,20251201,000000,0.3294,0.3295,0.315,0.315,230059,0
+IGC.US,D,20251202,000000,0.318,0.3275,0.3011,0.306,251597,0
+IGC.US,D,20251203,000000,0.306,0.3074,0.2953,0.302,487644,0
+IGC.US,D,20251204,000000,0.3055,0.31,0.3001,0.3061,446875,0
+IGC.US,D,20251205,000000,0.31,0.3112,0.2951,0.2979,397005,0
+IGC.US,D,20251208,000000,0.3052,0.3052,0.2839,0.2908,444100,0
+IGC.US,D,20251209,000000,0.2899,0.3055,0.285,0.298,303328,0
+IGC.US,D,20251210,000000,0.309,0.358,0.298,0.342,1624120,0
+IGC.US,D,20251211,000000,0.3409,0.3492,0.32,0.3279,971706,0
+IGC.US,D,20251212,000000,0.3578,0.3579,0.33581,0.3477,1419571,0
+IGC.US,D,20251215,000000,0.3569,0.36,0.323,0.334,1204104,0
+IGC.US,D,20251216,000000,0.3293,0.3443,0.3207,0.336,760289,0
+IGC.US,D,20251217,000000,0.34295,0.36,0.326,0.3285,2359571,0
+IGC.US,D,20251218,000000,0.3413,0.349,0.3252,0.3361,1570110,0
+IGC.US,D,20251219,000000,0.3348,0.34,0.2956,0.3,3107661,0
+IGC.US,D,20251222,000000,0.3164,0.3164,0.295,0.3053,1298770,0
+IGC.US,D,20251223,000000,0.3,0.3056,0.29,0.303,887401,0
+IGC.US,D,20251224,000000,0.304451,0.3088,0.2947,0.3032,405708,0
+IGC.US,D,20251226,000000,0.3001,0.3009,0.29,0.2999,339624,0
+IGC.US,D,20251229,000000,0.2972,0.2998,0.2901,0.2973,343335,0
+IGC.US,D,20251230,000000,0.2971,0.298,0.2772,0.2825,733168,0
+IGC.US,D,20251231,000000,0.28,0.285,0.275,0.2814,569048,0
+IGC.US,D,20260102,000000,0.28,0.291,0.276,0.291,403529,0
+IGC.US,D,20260105,000000,0.292951,0.2949,0.2877,0.2927,412632,0
+IGC.US,D,20260106,000000,0.29,0.2973,0.2885,0.289,454787,0
+IGC.US,D,20260107,000000,0.2899,0.3098,0.2894,0.3075,995713,0
+IGC.US,D,20260108,000000,0.31,0.315,0.2968,0.305,301893,0
+IGC.US,D,20260109,000000,0.3,0.3088,0.299688,0.3003,230003,0
+IGC.US,D,20260112,000000,0.306,0.31,0.2946,0.2999,348365,0
+IGC.US,D,20260113,000000,0.3,0.3008,0.2918,0.2993,290255,0
+IGC.US,D,20260114,000000,0.3,0.3047,0.295,0.2997,249908,0
+IGC.US,D,20260115,000000,0.294,0.2982,0.2885,0.2903,557973,0
+IGC.US,D,20260116,000000,0.2929,0.2976,0.287501,0.2963,427062,0
+IGC.US,D,20260120,000000,0.29255,0.295,0.28,0.2801,554381,0
+IGC.US,D,20260121,000000,0.2802,0.287799,0.28,0.2806,400986,0
+IGC.US,D,20260122,000000,0.296,0.3032,0.284801,0.3011,814498,0
+IGC.US,D,20260123,000000,0.30715,0.31,0.288,0.291,254259,0
+IGC.US,D,20260126,000000,0.3027,0.302799,0.2877,0.2905,845487,0
+IGC.US,D,20260127,000000,0.2941,0.2954,0.291,0.2912,139014,0
+IGC.US,D,20260128,000000,0.29405,0.2969,0.2825,0.287,208251,0
+IGC.US,D,20260129,000000,0.2932,0.294,0.2726,0.2773,377665,0
+IGC.US,D,20260130,000000,0.27575,0.2774,0.2673,0.27,354484,0
+IGC.US,D,20260202,000000,0.2711,0.2776,0.27,0.2741,302154,0
+IGC.US,D,20260203,000000,0.277,0.2776,0.265,0.2699,722507,0
+IGC.US,D,20260204,000000,0.2699,0.2699,0.255,0.258,441134,0
+IGC.US,D,20260205,000000,0.255,0.2601,0.2464,0.2484,571808,0
+IGC.US,D,20260206,000000,0.247,0.2599,0.242,0.2504,438447,0
+IGC.US,D,20260209,000000,0.2503,0.262,0.242,0.2534,224326,0
+IGC.US,D,20260210,000000,0.2537,0.2685,0.2534,0.263,521186,0
+IGC.US,D,20260211,000000,0.2682,0.271,0.251,0.252,276805,0
+IGC.US,D,20260212,000000,0.2525,0.258,0.24501,0.256,409112,0
+IGC.US,D,20260213,000000,0.2535,0.262,0.2508,0.256,215724,0
+IGC.US,D,20260217,000000,0.2557,0.28,0.25,0.256,285481,0
+IGC.US,D,20260218,000000,0.25035,0.258,0.25,0.2545,195583,0
diff --git a/daily/us/nysemkt stocks/iht.us.txt b/daily/us/nysemkt stocks/iht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c36e26c1f2871cceee7b2d8ffb39fffc0d0a487c
--- /dev/null
+++ b/daily/us/nysemkt stocks/iht.us.txt	
@@ -0,0 +1,3755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHT.US,D,20050225,000000,1.11102,1.11102,1.11102,1.11102,779.54426156269,0
+IHT.US,D,20050228,000000,1.13791,1.13791,1.13791,1.13791,1449.9317308854,0
+IHT.US,D,20050301,000000,1.14684,1.14684,1.12878,1.12878,14062.690139895,0
+IHT.US,D,20050302,000000,1.14684,1.14684,1.07508,1.12014,2678.4605341144,0
+IHT.US,D,20050303,000000,1.12014,1.12014,1.12014,1.12014,556.08177178845,0
+IHT.US,D,20050304,000000,1.12014,1.2454,1.03042,1.12014,8596.6122794258,0
+IHT.US,D,20050308,000000,1.12014,1.12014,1.12014,1.12014,779.54426156269,0
+IHT.US,D,20050311,000000,1.12878,1.12878,1.12878,1.12878,2790.7066695309,0
+IHT.US,D,20050315,000000,1.16481,1.22735,1.16481,1.22735,1565.2672094786,0
+IHT.US,D,20050316,000000,1.17375,1.17375,1.17375,1.17375,222.43270871538,0
+IHT.US,D,20050318,000000,1.18258,1.18258,1.16481,1.16481,5021.2124430379,0
+IHT.US,D,20050322,000000,1.16481,1.16481,1.12878,1.12878,3349.877784496,0
+IHT.US,D,20050329,000000,1.12878,1.14684,1.12014,1.14684,2900.8932428297,0
+IHT.US,D,20050330,000000,1.12878,1.17375,1.12014,1.17375,2008.0730647916,0
+IHT.US,D,20050405,000000,1.14684,1.14684,1.12014,1.12014,2234.6248977425,0
+IHT.US,D,20050406,000000,1.19152,1.19152,1.14684,1.14684,779.54426156269,0
+IHT.US,D,20050407,000000,1.20948,1.29901,1.20948,1.29901,1785.6403560762,0
+IHT.US,D,20050411,000000,1.29008,1.29008,1.29008,1.29008,111.21635435769,0
+IHT.US,D,20050412,000000,1.12878,1.29008,1.12878,1.14684,5691.5999123606,0
+IHT.US,D,20050413,000000,1.12878,1.12878,1.12878,1.12878,1006.0960945135,0
+IHT.US,D,20050414,000000,1.12878,1.12878,1.12014,1.12014,2234.6248977425,0
+IHT.US,D,20050415,000000,1.12014,1.12014,1.12014,1.12014,111.21635435769,0
+IHT.US,D,20050419,000000,1.11102,1.11102,1.11102,1.11102,890.76061592038,0
+IHT.US,D,20050420,000000,1.12014,1.12014,1.04848,1.08401,3349.877784496,0
+IHT.US,D,20050422,000000,1.08401,1.08401,1.08401,1.08401,1116.2826678124,0
+IHT.US,D,20050425,000000,1.05722,1.05722,1.05722,1.05722,11161.796897065,0
+IHT.US,D,20050427,000000,0.99438,0.99438,0.99438,0.99438,14062.690139895,0
+IHT.US,D,20050428,000000,1.03042,1.06615,1.03042,1.06615,11271.983470364,0
+IHT.US,D,20050429,000000,1.06615,1.12014,1.06615,1.12014,2234.6248977425,0
+IHT.US,D,20050502,000000,1.11102,1.12014,1.11102,1.12014,1006.0960945135,0
+IHT.US,D,20050503,000000,1.12014,1.12014,1.10217,1.10217,26788.724465379,0
+IHT.US,D,20050504,000000,1.12014,1.25435,1.12014,1.25435,1565.2672094786,0
+IHT.US,D,20050505,000000,1.2454,1.2454,1.2454,1.2454,111.21635435769,0
+IHT.US,D,20050509,000000,1.20948,1.20948,1.20948,1.20948,111.21635435769,0
+IHT.US,D,20050511,000000,1.20948,1.20948,1.20948,1.20948,111.21635435769,0
+IHT.US,D,20050512,000000,1.17375,1.17375,1.12878,1.12878,556.08177178845,0
+IHT.US,D,20050516,000000,1.16481,1.16481,1.16481,1.16481,1785.6403560762,0
+IHT.US,D,20050517,000000,1.16481,1.16481,1.16481,1.16481,779.54426156269,0
+IHT.US,D,20050518,000000,1.2454,1.32601,1.2454,1.26309,6695.6364447565,0
+IHT.US,D,20050519,000000,1.17375,1.17375,1.17375,1.17375,222.43270871538,0
+IHT.US,D,20050520,000000,1.14684,1.2454,1.14684,1.2454,1565.2672094786,0
+IHT.US,D,20050523,000000,1.28133,1.32601,1.17375,1.32601,5358.9806303464,0
+IHT.US,D,20050524,000000,1.31708,1.31708,1.31708,1.31708,1116.2826678124,0
+IHT.US,D,20050525,000000,1.28133,1.29008,1.28133,1.29008,1228.5288032289,0
+IHT.US,D,20050526,000000,1.32601,1.35281,1.32601,1.35281,10827.118052933,0
+IHT.US,D,20050531,000000,1.42448,1.42448,1.38865,1.38865,3123.3259515451,0
+IHT.US,D,20050601,000000,1.34398,1.56801,1.34398,1.56801,3349.877784496,0
+IHT.US,D,20050602,000000,1.52295,1.55907,1.52295,1.52295,1006.0960945135,0
+IHT.US,D,20050603,000000,1.5142,1.54111,1.5142,1.54111,669.35768826387,0
+IHT.US,D,20050606,000000,1.43351,1.55907,1.43351,1.55907,1565.2672094786,0
+IHT.US,D,20050607,000000,1.5142,1.5142,1.31708,1.36185,4463.0711091317,0
+IHT.US,D,20050609,000000,1.34398,1.34398,1.34398,1.34398,111.21635435769,0
+IHT.US,D,20050610,000000,1.34398,1.34398,1.28133,1.28133,3906.9893373433,0
+IHT.US,D,20050613,000000,1.37991,1.37991,1.37991,1.37991,111.21635435769,0
+IHT.US,D,20050615,000000,1.29008,1.29008,1.29008,1.29008,222.43270871538,0
+IHT.US,D,20050620,000000,1.30794,1.30794,1.30794,1.30794,556.08177178845,0
+IHT.US,D,20050627,000000,1.35281,1.35281,1.28133,1.29008,779.54426156269,0
+IHT.US,D,20050628,000000,1.33494,1.33494,1.29008,1.29008,669.35768826387,0
+IHT.US,D,20050629,000000,1.28133,1.28133,1.23658,1.23658,1228.5288032289,0
+IHT.US,D,20050630,000000,1.21852,1.21852,1.21852,1.21852,111.21635435769,0
+IHT.US,D,20050705,000000,1.19152,1.32601,1.19152,1.32601,2456.027825399,0
+IHT.US,D,20050712,000000,1.29008,1.35281,1.29008,1.35281,222.43270871538,0
+IHT.US,D,20050714,000000,1.29008,1.29008,1.29008,1.29008,448.98454166623,0
+IHT.US,D,20050718,000000,1.28133,1.28133,1.28133,1.28133,111.21635435769,0
+IHT.US,D,20050719,000000,1.2454,1.2454,1.2454,1.2454,111.21635435769,0
+IHT.US,D,20050720,000000,1.23658,1.25435,1.23658,1.25435,1565.2672094786,0
+IHT.US,D,20050725,000000,1.23658,1.23658,1.23658,1.23658,2790.7066695309,0
+IHT.US,D,20050801,000000,1.19152,1.19152,1.19152,1.19152,448.98454166623,0
+IHT.US,D,20050802,000000,1.23658,1.23658,1.19152,1.19152,1116.2826678124,0
+IHT.US,D,20050803,000000,1.19152,1.19152,1.19152,1.19152,448.98454166623,0
+IHT.US,D,20050808,000000,1.20065,1.20065,1.20065,1.20065,222.43270871538,0
+IHT.US,D,20050809,000000,1.20065,1.34398,1.20065,1.33494,26676.478329962,0
+IHT.US,D,20050810,000000,1.17375,1.18258,1.17375,1.18258,2341.7221278647,0
+IHT.US,D,20050811,000000,1.19152,1.19152,1.19152,1.19152,2456.027825399,0
+IHT.US,D,20050815,000000,1.27231,1.27231,1.27231,1.27231,4240.6384004163,0
+IHT.US,D,20050817,000000,1.20065,1.20065,1.20065,1.20065,333.64906307307,0
+IHT.US,D,20050818,000000,1.18258,1.18258,1.18258,1.18258,2234.6248977425,0
+IHT.US,D,20050822,000000,1.19152,1.19152,1.18258,1.18258,1898.9162725517,0
+IHT.US,D,20050823,000000,1.19152,1.19152,1.18258,1.18258,2234.6248977425,0
+IHT.US,D,20050825,000000,1.18258,1.18258,1.18258,1.18258,556.08177178845,0
+IHT.US,D,20050826,000000,1.18258,1.18258,1.18258,1.18258,1116.2826678124,0
+IHT.US,D,20050829,000000,1.19152,1.25435,1.19152,1.25435,222.43270871538,0
+IHT.US,D,20050906,000000,1.19152,1.19152,1.19152,1.19152,111.21635435769,0
+IHT.US,D,20050913,000000,1.19152,1.19152,1.19152,1.19152,111.21635435769,0
+IHT.US,D,20050914,000000,1.19152,1.19152,1.19152,1.19152,111.21635435769,0
+IHT.US,D,20050922,000000,1.18258,1.18258,1.12014,1.12014,4463.0711091317,0
+IHT.US,D,20050923,000000,1.12014,1.12014,1.12014,1.12014,1116.2826678124,0
+IHT.US,D,20050927,000000,1.11102,1.11102,1.11102,1.11102,2341.7221278647,0
+IHT.US,D,20050930,000000,1.14684,1.16481,1.14684,1.16481,333.64906307307,0
+IHT.US,D,20051003,000000,1.13791,1.18258,1.13791,1.18258,222.43270871538,0
+IHT.US,D,20051005,000000,1.20948,1.20948,1.20948,1.20948,1116.2826678124,0
+IHT.US,D,20051006,000000,1.22735,1.22735,1.22735,1.22735,111.21635435769,0
+IHT.US,D,20051007,000000,1.19152,1.27231,1.19152,1.27231,3123.3259515451,0
+IHT.US,D,20051011,000000,1.20065,1.20065,1.20065,1.20065,111.21635435769,0
+IHT.US,D,20051012,000000,1.20065,1.20065,1.20065,1.20065,1338.7153765277,0
+IHT.US,D,20051024,000000,1.19152,1.19152,1.19152,1.19152,111.21635435769,0
+IHT.US,D,20051025,000000,1.19152,1.19152,1.19152,1.19152,1116.2826678124,0
+IHT.US,D,20051028,000000,1.20948,1.20948,1.20948,1.20948,10047.57379137,0
+IHT.US,D,20051103,000000,1.12878,1.12878,1.12878,1.12878,556.08177178845,0
+IHT.US,D,20051104,000000,1.12878,1.12878,1.12878,1.12878,111.21635435769,0
+IHT.US,D,20051109,000000,1.12878,1.21852,1.12014,1.21852,1116.2826678124,0
+IHT.US,D,20051111,000000,1.16481,1.16481,1.16481,1.16481,333.64906307307,0
+IHT.US,D,20051114,000000,1.12014,1.12014,1.12014,1.12014,1116.2826678124,0
+IHT.US,D,20051115,000000,1.12014,1.12014,1.12014,1.12014,1116.2826678124,0
+IHT.US,D,20051116,000000,1.12878,1.12878,1.12878,1.12878,333.64906307307,0
+IHT.US,D,20051118,000000,1.08401,1.08401,1.08401,1.08401,556.08177178845,0
+IHT.US,D,20051121,000000,1.12014,1.19152,1.12014,1.12878,9264.9401866309,0
+IHT.US,D,20051125,000000,1.12878,1.12878,1.12878,1.12878,222.43270871538,0
+IHT.US,D,20051201,000000,1.12878,1.17375,1.12878,1.17375,1116.2826678124,0
+IHT.US,D,20051205,000000,1.17375,1.17375,1.17375,1.17375,556.08177178845,0
+IHT.US,D,20051207,000000,1.20948,1.29901,1.20948,1.29901,1116.2826678124,0
+IHT.US,D,20051209,000000,1.25435,1.25435,1.21852,1.21852,669.35768826387,0
+IHT.US,D,20051212,000000,1.19152,1.19152,1.18258,1.18258,1338.7153765277,0
+IHT.US,D,20051213,000000,1.20948,1.29901,1.20948,1.29901,1338.7153765277,0
+IHT.US,D,20051214,000000,1.20948,1.20948,1.16481,1.17375,7925.1950290442,0
+IHT.US,D,20051215,000000,1.14684,1.2454,1.14684,1.2454,2456.027825399,0
+IHT.US,D,20051216,000000,1.16481,1.16481,1.16481,1.16481,1674.4240017185,0
+IHT.US,D,20051219,000000,1.14684,1.16481,1.07508,1.16481,12388.266138176,0
+IHT.US,D,20051220,000000,1.21852,1.21852,1.17375,1.17375,222.43270871538,0
+IHT.US,D,20051228,000000,1.09305,1.17375,1.09305,1.17375,7479.2998305546,0
+IHT.US,D,20051229,000000,1.09305,1.09305,1.09305,1.09305,2790.7066695309,0
+IHT.US,D,20060103,000000,1.11102,1.20065,1.11102,1.20065,890.76061592038,0
+IHT.US,D,20060105,000000,1.12014,1.12014,1.12014,1.12014,448.98454166623,0
+IHT.US,D,20060106,000000,1.12014,1.25435,1.11102,1.25435,3571.2807121525,0
+IHT.US,D,20060112,000000,1.34398,1.34398,1.34398,1.34398,1674.4240017185,0
+IHT.US,D,20060113,000000,1.25435,1.25435,1.25435,1.25435,1116.2826678124,0
+IHT.US,D,20060126,000000,1.20948,1.20948,1.20948,1.20948,3906.9893373433,0
+IHT.US,D,20060201,000000,1.25435,1.25435,1.25435,1.25435,222.43270871538,0
+IHT.US,D,20060202,000000,1.17375,1.17375,1.17375,1.17375,448.98454166623,0
+IHT.US,D,20060206,000000,1.20948,1.20948,1.20948,1.20948,1116.2826678124,0
+IHT.US,D,20060217,000000,1.29901,1.43351,1.29901,1.30794,3238.6614301383,0
+IHT.US,D,20060221,000000,1.29008,1.29901,1.29008,1.29901,5245.704713871,0
+IHT.US,D,20060223,000000,1.17375,1.20065,1.17375,1.20065,222.43270871538,0
+IHT.US,D,20060303,000000,1.34398,1.37991,1.25435,1.25435,6809.9421422907,0
+IHT.US,D,20060309,000000,1.16481,1.16481,1.16481,1.16481,3571.2807121525,0
+IHT.US,D,20060310,000000,1.25435,1.25435,1.25435,1.25435,2234.6248977425,0
+IHT.US,D,20060314,000000,1.25435,1.38865,1.25435,1.38865,2900.8932428297,0
+IHT.US,D,20060315,000000,1.30794,1.30794,1.30794,1.30794,111.21635435769,0
+IHT.US,D,20060316,000000,1.34398,1.34398,1.34398,1.34398,111.21635435769,0
+IHT.US,D,20060317,000000,1.29901,1.56801,1.29901,1.56801,17746.216987464,0
+IHT.US,D,20060320,000000,1.54111,1.54111,1.44254,1.45146,2341.7221278647,0
+IHT.US,D,20060321,000000,1.36185,1.42448,1.36185,1.41544,1898.9162725517,0
+IHT.US,D,20060322,000000,1.47827,1.47827,1.4606,1.4606,2456.027825399,0
+IHT.US,D,20060323,000000,1.44254,1.44254,1.44254,1.44254,333.64906307307,0
+IHT.US,D,20060324,000000,1.36185,1.37991,1.36185,1.37991,3014.1691593052,0
+IHT.US,D,20060327,000000,1.38865,1.38865,1.38865,1.38865,1785.6403560762,0
+IHT.US,D,20060328,000000,1.39777,1.43351,1.39777,1.41544,4018.205691701,0
+IHT.US,D,20060329,000000,1.34398,1.38865,1.34398,1.38865,1449.9317308854,0
+IHT.US,D,20060330,000000,1.37991,1.37991,1.34398,1.34398,2456.027825399,0
+IHT.US,D,20060331,000000,1.27231,1.34398,1.27231,1.34398,5805.9056098949,0
+IHT.US,D,20060403,000000,1.29008,1.34398,1.26309,1.29901,11161.796897065,0
+IHT.US,D,20060404,000000,1.32601,1.32601,1.32601,1.32601,111.21635435769,0
+IHT.US,D,20060405,000000,1.34398,1.34398,1.34398,1.34398,2234.6248977425,0
+IHT.US,D,20060406,000000,1.34398,1.43351,1.34398,1.43351,1449.9317308854,0
+IHT.US,D,20060411,000000,1.47827,1.47827,1.47827,1.47827,556.08177178845,0
+IHT.US,D,20060413,000000,1.47827,1.47827,1.47827,1.47827,0,0
+IHT.US,D,20060417,000000,1.43351,1.43351,1.43351,1.43351,333.64906307307,0
+IHT.US,D,20060418,000000,1.47827,1.47827,1.44254,1.44254,2008.0730647916,0
+IHT.US,D,20060424,000000,1.42448,1.45146,1.42448,1.45146,3684.5566286279,0
+IHT.US,D,20060427,000000,1.47827,1.50528,1.4606,1.50528,5245.704713871,0
+IHT.US,D,20060428,000000,1.47827,1.47827,1.47827,1.47827,669.35768826387,0
+IHT.US,D,20060503,000000,1.50528,1.50528,1.47827,1.48731,1674.4240017185,0
+IHT.US,D,20060509,000000,1.43351,1.44254,1.43351,1.44254,1449.9317308854,0
+IHT.US,D,20060510,000000,1.45146,1.45146,1.42448,1.42448,1338.7153765277,0
+IHT.US,D,20060511,000000,1.42448,1.42448,1.42448,1.42448,333.64906307307,0
+IHT.US,D,20060512,000000,1.42448,1.42448,1.40662,1.40662,779.54426156269,0
+IHT.US,D,20060515,000000,1.37991,1.38865,1.37991,1.38865,556.08177178845,0
+IHT.US,D,20060518,000000,1.37077,1.37077,1.37077,1.37077,111.21635435769,0
+IHT.US,D,20060531,000000,1.34398,1.42448,1.34398,1.42448,1116.2826678124,0
+IHT.US,D,20060601,000000,1.42448,1.42448,1.42448,1.42448,333.64906307307,0
+IHT.US,D,20060602,000000,1.43351,1.56801,1.29901,1.29901,27345.836018226,0
+IHT.US,D,20060605,000000,1.33494,1.34398,1.33494,1.34398,3684.5566286279,0
+IHT.US,D,20060606,000000,1.34398,1.39777,1.34398,1.34398,3684.5566286279,0
+IHT.US,D,20060607,000000,1.34398,1.38865,1.34398,1.34398,7925.1950290442,0
+IHT.US,D,20060608,000000,1.34398,1.34398,1.34398,1.34398,1116.2826678124,0
+IHT.US,D,20060609,000000,1.34398,1.34398,1.34398,1.34398,1565.2672094786,0
+IHT.US,D,20060612,000000,1.34398,1.47827,1.33494,1.47827,4688.5931610237,0
+IHT.US,D,20060613,000000,1.47827,1.47827,1.41544,1.41544,5134.4883595133,0
+IHT.US,D,20060615,000000,1.40662,1.40662,1.40662,1.40662,111.21635435769,0
+IHT.US,D,20060616,000000,1.39777,1.43351,1.39777,1.43351,18080.895831595,0
+IHT.US,D,20060620,000000,1.44254,1.44254,1.43351,1.43351,2790.7066695309,0
+IHT.US,D,20060622,000000,1.42448,1.43351,1.41544,1.43351,2341.7221278647,0
+IHT.US,D,20060623,000000,1.43351,1.49624,1.41544,1.41544,6475.2632981588,0
+IHT.US,D,20060627,000000,1.41544,1.41544,1.41544,1.41544,1674.4240017185,0
+IHT.US,D,20060628,000000,1.41544,1.41544,1.41544,1.41544,1228.5288032289,0
+IHT.US,D,20060629,000000,1.39777,1.44254,1.39777,1.44254,2900.8932428297,0
+IHT.US,D,20060630,000000,1.38865,1.38865,1.38865,1.38865,1116.2826678124,0
+IHT.US,D,20060706,000000,1.30794,1.30794,1.30794,1.30794,669.35768826387,0
+IHT.US,D,20060710,000000,1.30794,1.30794,1.30794,1.30794,222.43270871538,0
+IHT.US,D,20060711,000000,1.34398,1.43351,1.34398,1.43351,3014.1691593052,0
+IHT.US,D,20060712,000000,1.50528,1.50528,1.35281,1.38865,3792.683639809,0
+IHT.US,D,20060713,000000,1.43351,1.43351,1.39777,1.39777,1006.0960945135,0
+IHT.US,D,20060719,000000,1.38865,1.38865,1.38865,1.38865,779.54426156269,0
+IHT.US,D,20060721,000000,1.38865,1.38865,1.37991,1.38865,1116.2826678124,0
+IHT.US,D,20060724,000000,1.34398,1.34398,1.34398,1.34398,2790.7066695309,0
+IHT.US,D,20060801,000000,1.34398,1.34398,1.34398,1.34398,333.64906307307,0
+IHT.US,D,20060803,000000,1.34398,1.34398,1.34398,1.34398,333.64906307307,0
+IHT.US,D,20060804,000000,1.34398,1.34398,1.34398,1.34398,2566.2143986978,0
+IHT.US,D,20060807,000000,1.30794,1.30794,1.29901,1.29901,4463.0711091317,0
+IHT.US,D,20060810,000000,1.30794,1.30794,1.30794,1.30794,111.21635435769,0
+IHT.US,D,20060811,000000,1.30794,1.30794,1.30794,1.30794,111.21635435769,0
+IHT.US,D,20060818,000000,1.29901,1.29901,1.29901,1.29901,1674.4240017185,0
+IHT.US,D,20060830,000000,1.29901,1.31708,1.29901,1.31708,11939.28159651,0
+IHT.US,D,20060831,000000,1.29901,1.29901,1.29901,1.29901,1006.0960945135,0
+IHT.US,D,20060901,000000,1.29008,1.30794,1.29008,1.30794,6584.4200903988,0
+IHT.US,D,20060912,000000,1.20948,1.20948,1.20948,1.20948,222.43270871538,0
+IHT.US,D,20060913,000000,1.25435,1.25435,1.20948,1.20948,5134.4883595133,0
+IHT.US,D,20060914,000000,1.20065,1.20065,1.20065,1.20065,669.35768826387,0
+IHT.US,D,20060919,000000,1.16481,1.16481,1.16481,1.16481,1006.0960945135,0
+IHT.US,D,20060920,000000,1.12878,1.12878,1.12014,1.12014,1449.9317308854,0
+IHT.US,D,20060922,000000,1.12014,1.12014,1.07508,1.07508,7700.7027582111,0
+IHT.US,D,20060928,000000,1.07508,1.07508,1.07508,1.07508,556.08177178845,0
+IHT.US,D,20061003,000000,1.07508,1.07508,1.07508,1.07508,111.21635435769,0
+IHT.US,D,20061005,000000,1.10217,1.37991,1.10217,1.37991,11161.796897065,0
+IHT.US,D,20061006,000000,1.37991,1.37991,1.20948,1.20948,2008.0730647916,0
+IHT.US,D,20061009,000000,1.12014,1.19152,1.12014,1.12014,16963.583382724,0
+IHT.US,D,20061010,000000,1.16481,1.20948,1.15587,1.15587,6922.1882777073,0
+IHT.US,D,20061011,000000,1.08401,1.10217,1.07508,1.10217,4688.5931610237,0
+IHT.US,D,20061016,000000,1.08401,1.08401,1.08401,1.08401,111.21635435769,0
+IHT.US,D,20061018,000000,1.11102,1.11102,1.11102,1.11102,111.21635435769,0
+IHT.US,D,20061024,000000,1.12014,1.12014,0.985743,0.985743,27122.373528452,0
+IHT.US,D,20061025,000000,1.03042,1.08401,1.03042,1.08401,18304.35832137,0
+IHT.US,D,20061026,000000,1.12014,1.13791,1.12014,1.13791,1006.0960945135,0
+IHT.US,D,20061027,000000,1.03042,1.05722,1.03042,1.05722,2456.027825399,0
+IHT.US,D,20061101,000000,1.00351,1.07508,1.00351,1.07508,556.08177178845,0
+IHT.US,D,20061102,000000,1.04848,1.04848,1.04848,1.04848,111.21635435769,0
+IHT.US,D,20061106,000000,1.09305,1.09305,1.09305,1.09305,890.76061592038,0
+IHT.US,D,20061107,000000,1.07508,1.07508,1.07508,1.07508,2234.6248977425,0
+IHT.US,D,20061110,000000,1.07508,1.07508,1.07508,1.07508,222.43270871538,0
+IHT.US,D,20061115,000000,1.06615,1.07508,1.04848,1.04848,25783.658151924,0
+IHT.US,D,20061117,000000,1.04848,1.04848,0.895919,0.913884,2790.7066695309,0
+IHT.US,D,20061120,000000,0.949523,1.00351,0.94088,1.00351,4688.5931610237,0
+IHT.US,D,20061122,000000,0.99438,0.99438,0.99438,0.99438,2790.7066695309,0
+IHT.US,D,20061124,000000,0.94088,0.99438,0.904949,0.99438,1449.9317308854,0
+IHT.US,D,20061127,000000,1.00351,1.00351,0.967488,0.976619,13283.145878332,0
+IHT.US,D,20061130,000000,0.967488,0.967488,0.967488,0.967488,1116.2826678124,0
+IHT.US,D,20061201,000000,0.958651,0.958651,0.958651,0.958651,779.54426156269,0
+IHT.US,D,20061204,000000,1.07508,1.07508,0.985743,0.985743,26562.172632428,0
+IHT.US,D,20061205,000000,1.05722,1.05722,0.958651,1.05722,4688.5931610237,0
+IHT.US,D,20061206,000000,0.985743,1.01245,0.958651,1.01245,5581.4133390618,0
+IHT.US,D,20061207,000000,0.967488,1.03042,0.967488,1.03042,779.54426156269,0
+IHT.US,D,20061208,000000,1.05722,1.05722,1.05722,1.05722,556.08177178845,0
+IHT.US,D,20061211,000000,1.10217,1.20065,1.10217,1.13791,3684.5566286279,0
+IHT.US,D,20061212,000000,1.07508,1.07508,1.07508,1.07508,556.08177178845,0
+IHT.US,D,20061213,000000,1.12014,1.12014,1.07508,1.07508,2234.6248977425,0
+IHT.US,D,20061215,000000,1.03042,1.11102,1.03042,1.03042,2234.6248977425,0
+IHT.US,D,20061219,000000,0.967488,1.07508,0.967488,1.07508,779.54426156269,0
+IHT.US,D,20061220,000000,0.99438,1.07508,0.958651,1.07508,2121.348981267,0
+IHT.US,D,20061221,000000,0.985743,0.985743,0.985743,0.985743,556.08177178845,0
+IHT.US,D,20061222,000000,1.00351,1.07508,1.00351,1.07508,4909.9960886802,0
+IHT.US,D,20061227,000000,0.976619,1.06615,0.976619,1.01245,4353.9143168918,0
+IHT.US,D,20061228,000000,0.985743,1.14684,0.985743,1.14684,6475.2632981588,0
+IHT.US,D,20061229,000000,1.14684,1.14684,1.12014,1.12014,8147.6277377596,0
+IHT.US,D,20070103,000000,1.07508,1.10217,1.07508,1.10217,333.64906307307,0
+IHT.US,D,20070104,000000,1.12014,1.12014,1.12014,1.12014,556.08177178845,0
+IHT.US,D,20070109,000000,1.07508,1.13791,1.01245,1.01245,3461.0941388537,0
+IHT.US,D,20070111,000000,1.04848,1.05722,1.04848,1.05722,1006.0960945135,0
+IHT.US,D,20070116,000000,1.00351,1.06615,1.00351,1.06615,222.43270871538,0
+IHT.US,D,20070117,000000,0.967488,1.03934,0.94088,1.03934,14733.077609217,0
+IHT.US,D,20070118,000000,1.05722,1.10217,1.05722,1.10217,13840.257431179,0
+IHT.US,D,20070122,000000,1.12878,1.12878,1.12014,1.12878,2008.0730647916,0
+IHT.US,D,20070123,000000,1.12878,1.26309,1.12878,1.25435,12613.788190068,0
+IHT.US,D,20070124,000000,1.26309,1.56801,1.26309,1.52295,35826.083038,0
+IHT.US,D,20070125,000000,1.47827,1.47827,1.39777,1.43351,3349.877784496,0
+IHT.US,D,20070126,000000,1.42448,1.42448,1.25435,1.34398,3349.877784496,0
+IHT.US,D,20070129,000000,1.34398,1.35281,1.26309,1.26309,4796.7201722048,0
+IHT.US,D,20070130,000000,1.29901,1.29901,1.29901,1.29901,111.21635435769,0
+IHT.US,D,20070131,000000,1.37991,1.37991,1.2454,1.2454,448.98454166623,0
+IHT.US,D,20070201,000000,1.37991,1.37991,1.29901,1.29901,333.64906307307,0
+IHT.US,D,20070202,000000,1.29901,1.29901,1.12014,1.19152,7588.4566227946,0
+IHT.US,D,20070205,000000,1.26309,1.27231,1.25435,1.27231,448.98454166623,0
+IHT.US,D,20070207,000000,1.2454,1.25435,1.2454,1.25435,333.64906307307,0
+IHT.US,D,20070209,000000,1.18258,1.25435,1.17375,1.25435,890.76061592038,0
+IHT.US,D,20070213,000000,1.2454,1.25435,1.2454,1.25435,1116.2826678124,0
+IHT.US,D,20070214,000000,1.2454,1.38865,1.2454,1.25435,1898.9162725517,0
+IHT.US,D,20070215,000000,1.18258,1.18258,1.12878,1.12878,1674.4240017185,0
+IHT.US,D,20070220,000000,1.13791,1.13791,1.13791,1.13791,333.64906307307,0
+IHT.US,D,20070221,000000,1.12014,1.12014,1.12014,1.12014,111.21635435769,0
+IHT.US,D,20070223,000000,1.12878,1.20948,1.12878,1.20948,3014.1691593052,0
+IHT.US,D,20070301,000000,1.25435,1.25435,1.16481,1.18258,8258.8440921173,0
+IHT.US,D,20070302,000000,1.2454,1.33494,1.15587,1.15587,8930.2613424989,0
+IHT.US,D,20070306,000000,1.11102,1.29901,1.02128,1.08401,20428.796645813,0
+IHT.US,D,20070307,000000,0.985743,1.18258,0.985743,1.18258,2790.7066695309,0
+IHT.US,D,20070308,000000,1.15587,1.15587,1.15587,1.15587,111.21635435769,0
+IHT.US,D,20070309,000000,1.23658,1.23658,0.931751,1.05722,12055.646856162,0
+IHT.US,D,20070312,000000,1.12014,1.12878,1.07508,1.12014,2121.348981267,0
+IHT.US,D,20070313,000000,1.07508,1.07508,1.07508,1.07508,1785.6403560762,0
+IHT.US,D,20070320,000000,1.14684,1.14684,1.14684,1.14684,222.43270871538,0
+IHT.US,D,20070326,000000,1.08401,1.10217,1.08401,1.10217,222.43270871538,0
+IHT.US,D,20070327,000000,1.12014,1.12014,1.12014,1.12014,448.98454166623,0
+IHT.US,D,20070329,000000,1.10217,1.12014,1.10217,1.12014,2341.7221278647,0
+IHT.US,D,20070330,000000,1.08401,1.08401,1.07508,1.07508,1338.7153765277,0
+IHT.US,D,20070402,000000,1.08401,1.08401,1.06615,1.07508,6922.1882777073,0
+IHT.US,D,20070403,000000,1.15587,1.46944,1.04848,1.28133,23106.227398869,0
+IHT.US,D,20070404,000000,1.29901,1.37991,1.29008,1.30794,145768.59822587,0
+IHT.US,D,20070405,000000,1.29008,1.29008,1.19152,1.19152,3906.9893373433,0
+IHT.US,D,20070409,000000,1.2454,1.31708,1.12014,1.12014,8258.8440921173,0
+IHT.US,D,20070410,000000,1.20065,1.2454,1.07508,1.12014,14956.540098991,0
+IHT.US,D,20070411,000000,1.08401,1.08401,1.08401,1.08401,222.43270871538,0
+IHT.US,D,20070412,000000,1.00351,1.06615,0.949523,0.949523,16185.06890222,0
+IHT.US,D,20070413,000000,0.99438,1.09305,0.958651,1.09305,30135.512906698,0
+IHT.US,D,20070416,000000,1.07508,1.07508,1.05722,1.05722,333.64906307307,0
+IHT.US,D,20070417,000000,1.05722,1.12014,1.04848,1.07508,5469.1672036453,0
+IHT.US,D,20070418,000000,1.15587,1.20065,1.06615,1.07508,10381.222854443,0
+IHT.US,D,20070419,000000,1.06615,1.06615,0.99438,1.02128,5469.1672036453,0
+IHT.US,D,20070420,000000,1.02128,1.02128,1.02128,1.02128,111.21635435769,0
+IHT.US,D,20070423,000000,0.99438,1.03934,0.99438,1.03934,1449.9317308854,0
+IHT.US,D,20070424,000000,1.03934,1.03934,1.03934,1.03934,111.21635435769,0
+IHT.US,D,20070425,000000,1.04848,1.04848,1.04848,1.04848,3792.683639809,0
+IHT.US,D,20070427,000000,1.03042,1.03934,1.02128,1.02128,4018.205691701,0
+IHT.US,D,20070430,000000,1.03042,1.03042,1.03042,1.03042,779.54426156269,0
+IHT.US,D,20070502,000000,1.03042,1.03042,0.895919,1.00351,38730.065624007,0
+IHT.US,D,20070503,000000,1.03042,1.20948,0.985743,0.985743,52121.338513519,0
+IHT.US,D,20070504,000000,1.03042,1.03042,1.03042,1.03042,1006.0960945135,0
+IHT.US,D,20070507,000000,1.03042,1.04848,1.03042,1.04848,669.35768826387,0
+IHT.US,D,20070509,000000,1.03042,1.03042,1.03042,1.03042,111.21635435769,0
+IHT.US,D,20070510,000000,1.03042,1.03042,1.03042,1.03042,111.21635435769,0
+IHT.US,D,20070511,000000,1.03042,1.03042,1.03042,1.03042,779.54426156269,0
+IHT.US,D,20070514,000000,1.03042,1.03042,1.03042,1.03042,1116.2826678124,0
+IHT.US,D,20070515,000000,1.03042,1.03042,1.03042,1.03042,111.21635435769,0
+IHT.US,D,20070517,000000,1.03042,1.07508,1.03042,1.03042,4909.9960886802,0
+IHT.US,D,20070518,000000,1.03042,1.12014,1.03042,1.12014,1116.2826678124,0
+IHT.US,D,20070522,000000,1.16481,1.16481,1.16481,1.16481,2008.0730647916,0
+IHT.US,D,20070524,000000,1.12014,1.12014,1.12014,1.12014,222.43270871538,0
+IHT.US,D,20070529,000000,1.12014,1.12014,1.12014,1.12014,2790.7066695309,0
+IHT.US,D,20070604,000000,1.07508,1.15587,1.06615,1.15587,669.35768826387,0
+IHT.US,D,20070607,000000,1.07508,1.07508,1.07508,1.07508,7364.9941330203,0
+IHT.US,D,20070615,000000,1.15587,1.5142,1.11102,1.25435,69312.503510253,0
+IHT.US,D,20070618,000000,1.34398,1.37991,1.34398,1.37991,1228.5288032289,0
+IHT.US,D,20070619,000000,1.21852,1.48731,1.21852,1.47827,39288.206957913,0
+IHT.US,D,20070620,000000,1.43351,1.47827,1.25435,1.34398,15290.189162065,0
+IHT.US,D,20070621,000000,1.34398,1.43351,1.34398,1.43351,1338.7153765277,0
+IHT.US,D,20070622,000000,1.41544,1.42448,1.22735,1.42448,10827.118052933,0
+IHT.US,D,20070625,000000,1.41544,1.41544,1.29008,1.37991,2566.2143986978,0
+IHT.US,D,20070626,000000,1.31708,1.31708,1.20948,1.26309,1449.9317308854,0
+IHT.US,D,20070627,000000,1.34398,1.34398,1.29901,1.29901,448.98454166623,0
+IHT.US,D,20070628,000000,1.37991,1.40662,1.37991,1.37991,3461.0941388537,0
+IHT.US,D,20070629,000000,1.29008,1.35281,1.29008,1.35281,2234.6248977425,0
+IHT.US,D,20070703,000000,1.34398,1.34398,1.34398,1.34398,1449.9317308854,0
+IHT.US,D,20070705,000000,1.40662,1.40662,1.34398,1.40662,2900.8932428297,0
+IHT.US,D,20070706,000000,1.37077,1.4606,1.37077,1.4606,669.35768826387,0
+IHT.US,D,20070709,000000,1.46944,1.47827,1.28133,1.47827,20648.140011352,0
+IHT.US,D,20070710,000000,1.46944,1.46944,1.34398,1.38865,2566.2143986978,0
+IHT.US,D,20070711,000000,1.34398,1.34398,1.34398,1.34398,222.43270871538,0
+IHT.US,D,20070712,000000,1.34398,1.34398,1.34398,1.34398,222.43270871538,0
+IHT.US,D,20070713,000000,1.31708,1.31708,1.31708,1.31708,222.43270871538,0
+IHT.US,D,20070716,000000,1.40662,1.40662,1.17375,1.23658,11832.184366388,0
+IHT.US,D,20070717,000000,1.30794,1.35281,1.30794,1.35281,333.64906307307,0
+IHT.US,D,20070718,000000,1.39777,1.39777,1.20948,1.20948,2790.7066695309,0
+IHT.US,D,20070719,000000,1.19152,1.19152,1.12878,1.12878,890.76061592038,0
+IHT.US,D,20070720,000000,1.29901,1.37991,1.29901,1.37991,2008.0730647916,0
+IHT.US,D,20070723,000000,1.44254,1.44254,1.07508,1.22735,6138.5248919091,0
+IHT.US,D,20070724,000000,1.29008,1.29901,1.29008,1.29901,1228.5288032289,0
+IHT.US,D,20070726,000000,1.20948,1.20948,1.15587,1.16481,3123.3259515451,0
+IHT.US,D,20070727,000000,1.20948,1.34398,1.17375,1.34398,6475.2632981588,0
+IHT.US,D,20070730,000000,1.34398,1.37991,1.34398,1.37991,4130.4518271175,0
+IHT.US,D,20070801,000000,1.30794,1.46944,1.29901,1.29901,2456.027825399,0
+IHT.US,D,20070802,000000,1.25435,1.38865,1.25435,1.29901,1674.4240017185,0
+IHT.US,D,20070803,000000,1.21852,1.21852,1.20948,1.20948,556.08177178845,0
+IHT.US,D,20070806,000000,1.20948,1.20948,1.20948,1.20948,448.98454166623,0
+IHT.US,D,20070814,000000,1.30794,1.30794,1.30794,1.30794,890.76061592038,0
+IHT.US,D,20070820,000000,1.37991,1.37991,1.21852,1.21852,448.98454166623,0
+IHT.US,D,20070827,000000,1.13791,1.26309,1.13791,1.21852,2678.4605341144,0
+IHT.US,D,20070831,000000,1.12878,1.16481,1.12878,1.16481,1006.0960945135,0
+IHT.US,D,20070905,000000,1.19152,1.19152,0.689856,1.12014,3238.6614301383,0
+IHT.US,D,20070906,000000,1.12014,1.12014,1.12014,1.12014,1785.6403560762,0
+IHT.US,D,20070907,000000,1.12014,1.12014,1.12014,1.12014,222.43270871538,0
+IHT.US,D,20070912,000000,1.12878,1.12878,1.12878,1.12878,779.54426156269,0
+IHT.US,D,20070913,000000,1.13791,1.16481,1.12014,1.12014,1785.6403560762,0
+IHT.US,D,20070919,000000,1.20948,1.20948,1.20948,1.20948,556.08177178845,0
+IHT.US,D,20070921,000000,1.16481,1.16481,1.16481,1.16481,11383.199824721,0
+IHT.US,D,20070924,000000,1.25435,1.26309,1.23658,1.23658,2121.348981267,0
+IHT.US,D,20070926,000000,1.23658,1.23658,1.23658,1.23658,111.21635435769,0
+IHT.US,D,20070928,000000,1.16481,1.16481,1.16481,1.16481,1449.9317308854,0
+IHT.US,D,20071001,000000,1.16481,1.16481,1.16481,1.16481,111.21635435769,0
+IHT.US,D,20071002,000000,1.10217,1.10217,1.10217,1.10217,556.08177178845,0
+IHT.US,D,20071003,000000,1.12878,1.18258,1.12878,1.18258,448.98454166623,0
+IHT.US,D,20071008,000000,1.27231,1.27231,1.27231,1.27231,111.21635435769,0
+IHT.US,D,20071010,000000,1.30794,1.30794,1.30794,1.30794,448.98454166623,0
+IHT.US,D,20071011,000000,1.21852,1.30794,1.21852,1.30794,669.35768826387,0
+IHT.US,D,20071016,000000,1.21852,1.21852,1.20948,1.20948,7255.8373407804,0
+IHT.US,D,20071017,000000,1.10217,1.10217,1.10217,1.10217,2234.6248977425,0
+IHT.US,D,20071018,000000,1.01245,1.09305,0.967488,1.07508,3792.683639809,0
+IHT.US,D,20071019,000000,1.07508,1.12014,1.07508,1.12014,3349.877784496,0
+IHT.US,D,20071022,000000,1.17375,1.17375,1.17375,1.17375,111.21635435769,0
+IHT.US,D,20071023,000000,1.12014,1.12014,1.12014,1.12014,111.21635435769,0
+IHT.US,D,20071024,000000,1.05722,1.16481,1.05722,1.16481,890.76061592038,0
+IHT.US,D,20071025,000000,1.20065,1.20065,1.20065,1.20065,333.64906307307,0
+IHT.US,D,20071026,000000,1.20065,1.20065,1.03042,1.03042,556.08177178845,0
+IHT.US,D,20071029,000000,1.10217,1.10217,1.09305,1.09305,1116.2826678124,0
+IHT.US,D,20071031,000000,1.07508,1.07508,1.07508,1.07508,669.35768826387,0
+IHT.US,D,20071102,000000,1.07508,1.12014,1.07508,1.12014,5245.704713871,0
+IHT.US,D,20071105,000000,1.12014,1.12014,1.12014,1.12014,333.64906307307,0
+IHT.US,D,20071106,000000,1.12014,1.16481,1.12014,1.16481,5358.9806303464,0
+IHT.US,D,20071108,000000,1.16481,1.16481,1.16481,1.16481,111.21635435769,0
+IHT.US,D,20071109,000000,1.16481,1.16481,1.16481,1.16481,222.43270871538,0
+IHT.US,D,20071112,000000,1.12014,1.14684,1.12014,1.14684,448.98454166623,0
+IHT.US,D,20071113,000000,1.12014,1.20948,1.12014,1.20948,890.76061592038,0
+IHT.US,D,20071114,000000,1.12014,1.12014,1.12014,1.12014,448.98454166623,0
+IHT.US,D,20071115,000000,1.12014,1.12014,1.12014,1.12014,3349.877784496,0
+IHT.US,D,20071116,000000,1.12014,1.12014,1.12014,1.12014,1674.4240017185,0
+IHT.US,D,20071119,000000,1.12014,1.12014,1.12014,1.12014,333.64906307307,0
+IHT.US,D,20071203,000000,1.12014,1.12014,1.12014,1.12014,556.08177178845,0
+IHT.US,D,20071204,000000,1.20948,1.20948,1.20948,1.20948,111.21635435769,0
+IHT.US,D,20071206,000000,1.12014,1.12014,1.12014,1.12014,2790.7066695309,0
+IHT.US,D,20071207,000000,1.12014,1.12014,1.12014,1.12014,8258.8440921173,0
+IHT.US,D,20071211,000000,1.12014,1.12014,1.12014,1.12014,111.21635435769,0
+IHT.US,D,20071214,000000,1.12014,1.12014,1.12014,1.12014,3238.6614301383,0
+IHT.US,D,20071217,000000,1.16481,1.33494,1.12014,1.15587,28236.596634147,0
+IHT.US,D,20071218,000000,1.2454,1.33494,1.20065,1.25435,7255.8373407804,0
+IHT.US,D,20071219,000000,1.20065,1.31708,1.20065,1.31708,24442.883213279,0
+IHT.US,D,20071220,000000,1.16481,1.34398,1.16481,1.25435,4909.9960886802,0
+IHT.US,D,20071221,000000,1.16481,1.37077,1.16481,1.36185,3906.9893373433,0
+IHT.US,D,20071224,000000,1.23658,1.25435,1.19152,1.19152,4688.5931610237,0
+IHT.US,D,20071227,000000,1.2454,1.37077,1.2454,1.37077,10938.334407291,0
+IHT.US,D,20071228,000000,1.29901,1.32601,1.29901,1.29901,2900.8932428297,0
+IHT.US,D,20071231,000000,1.28133,1.29008,1.12878,1.20948,7700.7027582111,0
+IHT.US,D,20080102,000000,1.20948,1.42448,1.19152,1.33494,18080.895831595,0
+IHT.US,D,20080103,000000,1.25435,1.25435,1.15587,1.21852,7031.3450699473,0
+IHT.US,D,20080104,000000,1.25435,1.43351,1.25435,1.38865,7141.5316432461,0
+IHT.US,D,20080107,000000,1.45146,1.4606,1.34398,1.44254,17440.37201298,0
+IHT.US,D,20080108,000000,1.36185,1.36185,1.17375,1.20065,25112.240901543,0
+IHT.US,D,20080109,000000,1.19152,1.19152,1.13791,1.14684,6138.5248919091,0
+IHT.US,D,20080110,000000,1.23658,1.34398,1.23658,1.31708,33373.144555778,0
+IHT.US,D,20080111,000000,1.27231,1.47827,1.25435,1.38865,23550.063035241,0
+IHT.US,D,20080114,000000,1.38865,1.41544,1.25435,1.25435,8258.8440921173,0
+IHT.US,D,20080117,000000,1.15587,1.15587,1.15587,1.15587,556.08177178845,0
+IHT.US,D,20080118,000000,1.15587,1.23658,1.13791,1.23658,6360.9576006245,0
+IHT.US,D,20080122,000000,1.14684,1.14684,1.11102,1.11102,5805.9056098949,0
+IHT.US,D,20080124,000000,1.10217,1.10217,0.976619,0.99438,8371.0902275339,0
+IHT.US,D,20080125,000000,0.967488,1.40662,0.70782,0.761522,15633.106254667,0
+IHT.US,D,20080128,000000,0.83309,0.94088,0.83309,0.913884,5469.1672036453,0
+IHT.US,D,20080130,000000,0.904949,0.976619,0.895919,0.94088,12723.974763367,0
+IHT.US,D,20080131,000000,0.895919,0.904949,0.895919,0.904949,779.54426156269,0
+IHT.US,D,20080201,000000,0.904949,1.12878,0.904949,0.976619,9932.238312777,0
+IHT.US,D,20080204,000000,1.03934,1.34398,1.03934,1.33494,16185.06890222,0
+IHT.US,D,20080205,000000,1.31708,1.32601,1.20948,1.29901,107707.89029013,0
+IHT.US,D,20080207,000000,1.12014,1.16481,1.12014,1.16481,2456.027825399,0
+IHT.US,D,20080211,000000,1.11102,1.13791,1.11102,1.13791,1843.3080953728,0
+IHT.US,D,20080212,000000,1.10217,1.10217,1.10217,1.10217,222.43270871538,0
+IHT.US,D,20080214,000000,1.12878,1.12878,1.04848,1.04848,5691.5999123606,0
+IHT.US,D,20080215,000000,1.16481,1.16481,1.16481,1.16481,111.21635435769,0
+IHT.US,D,20080219,000000,1.20948,1.34398,1.18258,1.20948,12388.266138176,0
+IHT.US,D,20080220,000000,1.29901,1.36185,1.23658,1.36185,57697.602947287,0
+IHT.US,D,20080222,000000,1.46944,1.46944,1.18258,1.18258,669.35768826387,0
+IHT.US,D,20080225,000000,1.14684,1.17375,1.06615,1.12014,2121.348981267,0
+IHT.US,D,20080226,000000,1.16481,1.16481,1.04848,1.07508,2121.348981267,0
+IHT.US,D,20080227,000000,1.04848,1.13791,1.04848,1.13791,890.76061592038,0
+IHT.US,D,20080229,000000,1.12014,1.12014,1.12014,1.12014,222.43270871538,0
+IHT.US,D,20080303,000000,1.10217,1.17375,1.10217,1.10217,9151.6642701554,0
+IHT.US,D,20080304,000000,1.20948,1.20948,1.20948,1.20948,111.21635435769,0
+IHT.US,D,20080306,000000,1.16481,1.16481,1.16481,1.16481,333.64906307307,0
+IHT.US,D,20080313,000000,1.12014,1.16481,1.03042,1.03042,8703.7095095481,0
+IHT.US,D,20080320,000000,1.03042,1.03042,1.03042,1.03042,11161.796897065,0
+IHT.US,D,20080324,000000,1.03042,1.03042,1.03042,1.03042,111.21635435769,0
+IHT.US,D,20080325,000000,1.03042,1.03042,1.03042,1.03042,222.43270871538,0
+IHT.US,D,20080326,000000,1.03042,1.03042,1.03042,1.03042,6922.1882777073,0
+IHT.US,D,20080327,000000,1.03042,1.12014,0.985743,1.12014,4796.7201722048,0
+IHT.US,D,20080407,000000,1.23658,1.23658,1.12014,1.12014,9264.9401866309,0
+IHT.US,D,20080410,000000,1.03042,1.03042,1.03042,1.03042,556.08177178845,0
+IHT.US,D,20080411,000000,0.922915,1.07508,0.922915,1.07508,3571.2807121525,0
+IHT.US,D,20080416,000000,0.985743,1.15587,0.985743,1.07508,2678.4605341144,0
+IHT.US,D,20080417,000000,0.985743,1.07508,0.985743,1.07508,1674.4240017185,0
+IHT.US,D,20080418,000000,0.985743,1.07508,0.985743,1.07508,2456.027825399,0
+IHT.US,D,20080428,000000,1.20948,1.34398,1.14684,1.14684,11663.300272733,0
+IHT.US,D,20080429,000000,1.14684,1.14684,1.14684,1.14684,127.69285129957,0
+IHT.US,D,20080501,000000,1.07508,1.07508,1.07508,1.07508,1116.2826678124,0
+IHT.US,D,20080502,000000,1.07508,1.07508,0.895919,0.985743,4520.7388484283,0
+IHT.US,D,20080512,000000,0.985743,0.985743,0.985743,0.985743,1228.5288032289,0
+IHT.US,D,20080513,000000,1.07508,1.07508,1.07508,1.07508,779.54426156269,0
+IHT.US,D,20080516,000000,1.16481,1.42448,1.03042,1.07508,43659.627552805,0
+IHT.US,D,20080519,000000,0.985743,0.985743,0.985743,0.985743,9264.9401866309,0
+IHT.US,D,20080522,000000,1.09305,1.09305,1.07508,1.07508,1674.4240017185,0
+IHT.US,D,20080523,000000,1.16481,1.16481,1.16481,1.16481,4130.4518271175,0
+IHT.US,D,20080527,000000,1.34398,1.34398,1.25435,1.25435,764.09754567968,0
+IHT.US,D,20080529,000000,1.25435,1.25435,1.25435,1.25435,333.64906307307,0
+IHT.US,D,20080602,000000,1.16481,1.16481,1.16481,1.16481,779.54426156269,0
+IHT.US,D,20080603,000000,1.17375,1.17375,1.16481,1.16481,12853.727176784,0
+IHT.US,D,20080604,000000,1.18258,1.18258,1.18258,1.18258,556.08177178845,0
+IHT.US,D,20080605,000000,1.10217,1.10217,1.07508,1.07508,1283.1071993489,0
+IHT.US,D,20080606,000000,1.07508,1.07508,1.07508,1.07508,448.98454166623,0
+IHT.US,D,20080609,000000,1.12014,1.12014,1.12014,1.12014,556.08177178845,0
+IHT.US,D,20080610,000000,1.12014,1.12014,1.12014,1.12014,2121.348981267,0
+IHT.US,D,20080612,000000,1.16481,1.16481,1.12014,1.12014,1228.5288032289,0
+IHT.US,D,20080613,000000,1.16481,1.16481,1.16481,1.16481,222.43270871538,0
+IHT.US,D,20080616,000000,1.2454,1.34398,1.2454,1.29901,4130.4518271175,0
+IHT.US,D,20080617,000000,1.33494,1.33494,1.33494,1.33494,111.21635435769,0
+IHT.US,D,20080618,000000,1.34398,1.34398,1.34398,1.34398,13394.36223269,0
+IHT.US,D,20080619,000000,1.37077,1.37077,1.37077,1.37077,779.54426156269,0
+IHT.US,D,20080620,000000,1.37077,1.37077,1.32601,1.32601,1116.2826678124,0
+IHT.US,D,20080623,000000,1.21852,1.23658,1.14684,1.14684,2637.2692917597,0
+IHT.US,D,20080625,000000,1.03042,1.14684,1.03042,1.13791,3850.3513791056,0
+IHT.US,D,20080626,000000,1.23658,1.23658,1.07508,1.07508,3014.1691593052,0
+IHT.US,D,20080702,000000,0.985743,0.985743,0.985743,0.985743,1338.7153765277,0
+IHT.US,D,20080703,000000,0.985743,1.07508,0.985743,1.07508,3099.6409871912,0
+IHT.US,D,20080708,000000,0.985743,0.985743,0.985743,0.985743,215.22424130331,0
+IHT.US,D,20080716,000000,0.985743,0.985743,0.985743,0.985743,128.72263235844,0
+IHT.US,D,20080717,000000,1.03042,1.03042,1.03042,1.03042,6674.0110425202,0
+IHT.US,D,20080718,000000,1.03042,1.03042,1.03042,1.03042,2234.6248977425,0
+IHT.US,D,20080721,000000,0.985743,0.985743,0.985743,0.985743,4463.0711091317,0
+IHT.US,D,20080722,000000,0.895919,0.895919,0.895919,0.895919,333.64906307307,0
+IHT.US,D,20080723,000000,1.03042,1.03042,1.03042,1.03042,492.23534613866,0
+IHT.US,D,20080724,000000,1.07508,1.07508,1.01245,1.03042,1864.933497609,0
+IHT.US,D,20080728,000000,0.958651,0.958651,0.94088,0.94088,948.42835521696,0
+IHT.US,D,20080731,000000,0.967488,0.967488,0.967488,0.967488,111.21635435769,0
+IHT.US,D,20080801,000000,0.94088,0.94088,0.94088,0.94088,11161.796897065,0
+IHT.US,D,20080805,000000,1.11102,1.12014,1.11102,1.12014,4300.3657018307,0
+IHT.US,D,20080807,000000,1.12014,1.12014,1.12014,1.12014,669.35768826387,0
+IHT.US,D,20080808,000000,1.12014,1.12014,1.12014,1.12014,556.08177178845,0
+IHT.US,D,20080811,000000,1.03042,1.03042,1.03042,1.03042,111.21635435769,0
+IHT.US,D,20080814,000000,1.07508,1.07508,1.07508,1.07508,222.43270871538,0
+IHT.US,D,20080815,000000,1.15587,1.16481,1.12878,1.12878,1338.7153765277,0
+IHT.US,D,20080818,000000,1.16481,1.16481,1.13791,1.13791,2121.348981267,0
+IHT.US,D,20080819,000000,1.03934,1.03934,1.03934,1.03934,111.21635435769,0
+IHT.US,D,20080825,000000,1.12014,1.16481,1.12014,1.16481,333.64906307307,0
+IHT.US,D,20080902,000000,1.16481,1.34398,1.16481,1.34398,16099.597074334,0
+IHT.US,D,20080908,000000,1.34398,1.47827,1.16481,1.28133,7455.6148662007,0
+IHT.US,D,20080912,000000,1.27231,1.27231,1.27231,1.27231,111.21635435769,0
+IHT.US,D,20080918,000000,1.18258,1.37077,1.18258,1.37077,556.08177178845,0
+IHT.US,D,20080923,000000,1.20948,1.20948,1.20948,1.20948,111.21635435769,0
+IHT.US,D,20080925,000000,1.03042,1.19152,1.03042,1.07508,5143.7563890431,0
+IHT.US,D,20080926,000000,1.14684,1.14684,1.07508,1.07508,556.08177178845,0
+IHT.US,D,20080930,000000,0.985743,0.985743,0.985743,0.985743,1116.2826678124,0
+IHT.US,D,20081003,000000,1.05722,1.05722,1.05722,1.05722,111.21635435769,0
+IHT.US,D,20081006,000000,1.03934,1.03934,1.03934,1.03934,111.21635435769,0
+IHT.US,D,20081007,000000,0.985743,0.985743,0.985743,0.985743,2341.7221278647,0
+IHT.US,D,20081008,000000,0.985743,0.985743,0.976619,0.985743,24944.386588947,0
+IHT.US,D,20081013,000000,0.94088,0.94088,0.94088,0.94088,1674.4240017185,0
+IHT.US,D,20081015,000000,0.949523,0.949523,0.949523,0.949523,448.98454166623,0
+IHT.US,D,20081022,000000,1.02128,1.02128,1.02128,1.02128,8596.6122794258,0
+IHT.US,D,20081028,000000,0.922915,0.922915,0.922915,0.922915,222.43270871538,0
+IHT.US,D,20081111,000000,1.02128,1.02128,0.895919,0.895919,2456.027825399,0
+IHT.US,D,20081120,000000,0.895919,0.895919,0.671793,0.671793,33150.711847062,0
+IHT.US,D,20081121,000000,0.69879,0.69879,0.69879,0.69879,222.43270871538,0
+IHT.US,D,20081125,000000,0.689856,0.689856,0.680921,0.680921,448.98454166623,0
+IHT.US,D,20081201,000000,0.788323,0.788323,0.716755,0.716755,333.64906307307,0
+IHT.US,D,20081205,000000,0.680921,0.680921,0.680921,0.680921,222.43270871538,0
+IHT.US,D,20081209,000000,0.680921,0.680921,0.501661,0.519722,4186.0600042964,0
+IHT.US,D,20081210,000000,0.555556,0.555556,0.555556,0.555556,1061.7042716924,0
+IHT.US,D,20081211,000000,0.582358,0.618287,0.582358,0.618287,1785.6403560762,0
+IHT.US,D,20081212,000000,0.582358,0.582358,0.582358,0.582358,948.42835521696,0
+IHT.US,D,20081215,000000,0.582358,0.582358,0.412107,0.519722,4130.4518271175,0
+IHT.US,D,20081216,000000,0.474791,0.501661,0.474791,0.501661,669.35768826387,0
+IHT.US,D,20081217,000000,0.456883,0.501661,0.456883,0.501661,1116.2826678124,0
+IHT.US,D,20081218,000000,0.546524,0.680921,0.546524,0.546524,4463.0711091317,0
+IHT.US,D,20081219,000000,0.501661,0.501661,0.501661,0.501661,779.54426156269,0
+IHT.US,D,20081222,000000,0.519722,0.519722,0.492629,0.492629,1283.1071993489,0
+IHT.US,D,20081223,000000,0.537686,0.69879,0.537686,0.537686,2341.7221278647,0
+IHT.US,D,20081224,000000,0.537686,0.537686,0.466031,0.492629,7774.8469944496,0
+IHT.US,D,20081229,000000,0.492629,0.537686,0.492629,0.537686,1674.4240017185,0
+IHT.US,D,20081231,000000,0.510691,0.573423,0.492629,0.573423,1074.0616443988,0
+IHT.US,D,20090106,000000,0.564489,0.582358,0.564489,0.582358,222.43270871538,0
+IHT.US,D,20090107,000000,0.626832,0.626832,0.600322,0.626832,1858.7548112558,0
+IHT.US,D,20090108,000000,0.671793,0.671793,0.671793,0.671793,948.42835521696,0
+IHT.US,D,20090112,000000,0.70782,0.967488,0.70782,0.922915,24409.930219395,0
+IHT.US,D,20090113,000000,0.824446,0.904949,0.824446,0.904949,1193.5162472274,0
+IHT.US,D,20090114,000000,0.904949,0.904949,0.904949,0.904949,1304.7326015851,0
+IHT.US,D,20090115,000000,0.904949,0.904949,0.904949,0.904949,890.76061592038,0
+IHT.US,D,20090116,000000,0.887081,0.887081,0.626832,0.734623,4319.9315419491,0
+IHT.US,D,20090120,000000,0.779584,0.887081,0.779584,0.887081,1228.5288032289,0
+IHT.US,D,20090121,000000,0.904949,0.904949,0.904949,0.904949,448.98454166623,0
+IHT.US,D,20090122,000000,0.904949,0.94088,0.904949,0.94088,7925.1950290442,0
+IHT.US,D,20090123,000000,0.985743,1.10217,0.985743,0.985743,2121.348981267,0
+IHT.US,D,20090126,000000,0.985743,0.985743,0.985743,0.985743,1674.4240017185,0
+IHT.US,D,20090127,000000,1.03042,1.12014,1.03042,1.12014,1565.2672094786,0
+IHT.US,D,20090128,000000,1.11102,1.11102,1.11102,1.11102,2121.348981267,0
+IHT.US,D,20090129,000000,1.15587,1.25435,0.797548,0.94088,4457.9222038374,0
+IHT.US,D,20090202,000000,0.985743,0.985743,0.752782,0.895919,3840.0535685169,0
+IHT.US,D,20090204,000000,0.895919,0.895919,0.895919,0.895919,2229.4759924481,0
+IHT.US,D,20090205,000000,0.94088,0.94088,0.94088,0.94088,556.08177178845,0
+IHT.US,D,20090210,000000,0.895919,0.985743,0.895919,0.985743,890.76061592038,0
+IHT.US,D,20090212,000000,0.985743,1.03042,0.985743,1.03042,3792.683639809,0
+IHT.US,D,20090217,000000,1.07508,1.07508,1.07508,1.07508,448.98454166623,0
+IHT.US,D,20090218,000000,1.03042,1.12014,0.985743,1.12014,15738.143922672,0
+IHT.US,D,20090219,000000,1.12014,1.12878,1.12014,1.12014,3014.1691593052,0
+IHT.US,D,20090220,000000,1.04848,1.04848,1.04848,1.04848,222.43270871538,0
+IHT.US,D,20090223,000000,1.07508,1.12014,1.07508,1.12014,1533.3439966537,0
+IHT.US,D,20090224,000000,1.12014,1.16481,1.12014,1.12014,2206.820809153,0
+IHT.US,D,20090225,000000,1.12014,1.12014,0.70782,1.03042,1338.7153765277,0
+IHT.US,D,20090226,000000,0.985743,1.07508,0.985743,0.985743,2092.5151116188,0
+IHT.US,D,20090302,000000,0.931751,0.94088,0.895919,0.94088,6249.7412462668,0
+IHT.US,D,20090303,000000,0.895919,0.94088,0.761522,0.859989,3312.8056663767,0
+IHT.US,D,20090304,000000,0.895919,0.94088,0.895919,0.94088,748.65082979667,0
+IHT.US,D,20090305,000000,0.985743,1.12014,0.851249,0.958651,9118.7112762717,0
+IHT.US,D,20090306,000000,1.00351,1.00351,1.00351,1.00351,111.21635435769,0
+IHT.US,D,20090309,000000,1.04848,1.04848,1.04848,1.04848,111.21635435769,0
+IHT.US,D,20090310,000000,1.09305,1.12014,1.06615,1.06615,18559.744023969,0
+IHT.US,D,20090311,000000,1.11102,1.15587,1.02128,1.11102,1597.1904223035,0
+IHT.US,D,20090312,000000,1.11102,1.11102,1.11102,1.11102,1597.1904223035,0
+IHT.US,D,20090317,000000,1.11102,1.20948,1.11102,1.20948,1006.0960945135,0
+IHT.US,D,20090318,000000,1.2454,1.37077,1.20948,1.20948,2456.027825399,0
+IHT.US,D,20090319,000000,1.16481,1.16481,1.16481,1.16481,111.21635435769,0
+IHT.US,D,20090320,000000,1.12014,1.12878,1.12014,1.12878,222.43270871538,0
+IHT.US,D,20090324,000000,1.07508,1.12014,1.07508,1.12014,556.08177178845,0
+IHT.US,D,20090325,000000,1.12014,1.16481,1.12014,1.12014,11049.550761648,0
+IHT.US,D,20090326,000000,1.16481,1.16481,1.16481,1.16481,111.21635435769,0
+IHT.US,D,20090330,000000,1.12014,1.12014,1.11102,1.11102,857.80762203662,0
+IHT.US,D,20090331,000000,1.14684,1.16481,1.14684,1.16481,448.98454166623,0
+IHT.US,D,20090408,000000,1.12014,1.12014,0.985743,1.05722,2008.0730647916,0
+IHT.US,D,20090409,000000,1.05722,1.05722,1.05722,1.05722,669.35768826387,0
+IHT.US,D,20090413,000000,1.05722,1.05722,1.01245,1.01245,222.43270871538,0
+IHT.US,D,20090414,000000,1.05722,1.10217,1.05722,1.05722,1116.2826678124,0
+IHT.US,D,20090416,000000,1.12014,1.12014,1.07508,1.12014,826.9141902706,0
+IHT.US,D,20090417,000000,1.08401,1.10217,1.07508,1.07508,781.60382368043,0
+IHT.US,D,20090420,000000,1.09305,1.15587,1.09305,1.12014,556.08177178845,0
+IHT.US,D,20090421,000000,1.11102,1.19152,1.11102,1.16481,3648.5142915675,0
+IHT.US,D,20090422,000000,1.16481,1.16481,1.16481,1.16481,366.60205695683,0
+IHT.US,D,20090423,000000,1.16481,1.17375,1.06615,1.11102,1931.8692664354,0
+IHT.US,D,20090427,000000,1.10217,1.10217,1.10217,1.10217,111.21635435769,0
+IHT.US,D,20090428,000000,1.11102,1.19152,1.11102,1.14684,448.98454166623,0
+IHT.US,D,20090429,000000,1.07508,1.37077,1.07508,1.12014,5204.5134715163,0
+IHT.US,D,20090430,000000,1.15587,1.15587,1.15587,1.15587,111.21635435769,0
+IHT.US,D,20090501,000000,1.15587,1.15587,1.06615,1.06615,631.25578908577,0
+IHT.US,D,20090504,000000,1.11102,1.11102,1.07508,1.07508,333.64906307307,0
+IHT.US,D,20090505,000000,1.06615,1.10217,1.05722,1.10217,1565.2672094786,0
+IHT.US,D,20090506,000000,1.10217,1.14684,1.10217,1.14684,448.98454166623,0
+IHT.US,D,20090507,000000,1.12014,1.14684,1.12014,1.14684,669.35768826387,0
+IHT.US,D,20090508,000000,1.09305,1.20948,1.08401,1.20948,1836.0996279607,0
+IHT.US,D,20090511,000000,1.17375,1.17375,1.16481,1.16481,448.98454166623,0
+IHT.US,D,20090514,000000,1.20948,1.25435,1.20948,1.20948,779.54426156269,0
+IHT.US,D,20090515,000000,1.25435,1.29901,1.25435,1.25435,1038.0193073384,0
+IHT.US,D,20090518,000000,1.29901,1.79193,1.29901,1.43351,21250.56193079,0
+IHT.US,D,20090521,000000,1.49624,1.52295,1.49624,1.52295,336.73840624967,0
+IHT.US,D,20090527,000000,1.52295,1.52295,1.52295,1.52295,448.98454166623,0
+IHT.US,D,20090528,000000,1.52295,1.52295,1.52295,1.52295,222.43270871538,0
+IHT.US,D,20090529,000000,1.50528,1.50528,1.47827,1.48731,448.98454166623,0
+IHT.US,D,20090601,000000,1.41544,1.41544,1.12878,1.22735,2293.3224180979,0
+IHT.US,D,20090615,000000,1.29008,1.29008,1.27231,1.27231,222.43270871538,0
+IHT.US,D,20090616,000000,1.29008,1.39777,1.29008,1.32601,669.35768826387,0
+IHT.US,D,20090617,000000,1.26309,1.34398,0.904949,1.19152,5691.5999123606,0
+IHT.US,D,20090624,000000,1.18258,1.18258,1.18258,1.18258,111.21635435769,0
+IHT.US,D,20090702,000000,1.17375,1.17375,1.17375,1.17375,111.21635435769,0
+IHT.US,D,20090706,000000,1.11102,1.11102,1.07508,1.07508,455.16322801943,0
+IHT.US,D,20090709,000000,1.11102,1.11102,1.10217,1.10217,2234.6248977425,0
+IHT.US,D,20090723,000000,1.16481,1.34398,1.16481,1.23658,779.54426156269,0
+IHT.US,D,20090724,000000,1.18258,1.18258,1.07508,1.07508,1245.0053001708,0
+IHT.US,D,20090729,000000,1.12878,1.12878,1.12878,1.12878,111.21635435769,0
+IHT.US,D,20090804,000000,1.18258,1.18258,1.18258,1.18258,448.98454166623,0
+IHT.US,D,20090805,000000,1.23658,1.23658,1.22735,1.23658,556.08177178845,0
+IHT.US,D,20090807,000000,1.16481,1.16481,0.985743,1.12014,3123.3259515451,0
+IHT.US,D,20090810,000000,1.12014,1.12014,1.07508,1.07508,3571.2807121525,0
+IHT.US,D,20090811,000000,1.13791,1.25435,1.13791,1.25435,1228.5288032289,0
+IHT.US,D,20090812,000000,1.12878,1.16481,0.895919,1.04848,1428.3063286492,0
+IHT.US,D,20090813,000000,1.10217,1.10217,1.10217,1.10217,684.80440414688,0
+IHT.US,D,20090819,000000,1.12878,1.12878,1.12878,1.12878,448.98454166623,0
+IHT.US,D,20090828,000000,1.18258,1.18258,1.18258,1.18258,119.45460282863,0
+IHT.US,D,20090831,000000,1.12014,1.12014,1.12014,1.12014,111.21635435769,0
+IHT.US,D,20090902,000000,1.09305,1.09305,1.09305,1.09305,111.21635435769,0
+IHT.US,D,20090903,000000,1.07508,1.12014,1.06615,1.12014,4186.0600042964,0
+IHT.US,D,20090916,000000,1.07508,1.07508,1.07508,1.07508,119.45460282863,0
+IHT.US,D,20090917,000000,1.16481,1.20948,1.12014,1.20948,1119.372010989,0
+IHT.US,D,20090918,000000,1.15587,1.15587,1.03042,1.03042,3349.877784496,0
+IHT.US,D,20090921,000000,1.08401,1.09305,1.08401,1.09305,556.08177178845,0
+IHT.US,D,20090923,000000,1.03934,1.04848,1.03042,1.04848,709.5191495597,0
+IHT.US,D,20090924,000000,1.07508,1.25435,1.07508,1.20065,3123.3259515451,0
+IHT.US,D,20090929,000000,1.15587,1.15587,1.15587,1.15587,2052.3536503229,0
+IHT.US,D,20091006,000000,1.15587,1.17375,1.12014,1.16481,2276.845921156,0
+IHT.US,D,20091013,000000,1.23658,1.23658,1.23658,1.23658,222.43270871538,0
+IHT.US,D,20091029,000000,1.17375,1.17375,1.16481,1.16481,2131.6467918557,0
+IHT.US,D,20091030,000000,1.12878,1.12878,1.12878,1.12878,779.54426156269,0
+IHT.US,D,20091102,000000,1.15587,1.15587,1.12014,1.12014,1898.9162725517,0
+IHT.US,D,20091103,000000,1.08401,1.14684,1.08401,1.12014,1785.6403560762,0
+IHT.US,D,20091104,000000,1.05722,1.08401,1.04848,1.08401,779.54426156269,0
+IHT.US,D,20091105,000000,1.09305,1.09305,1.03934,1.03934,1338.7153765277,0
+IHT.US,D,20091109,000000,1.06615,1.06615,1.06615,1.06615,1785.6403560762,0
+IHT.US,D,20091110,000000,1.07508,1.07508,1.07508,1.07508,779.54426156269,0
+IHT.US,D,20091117,000000,1.07508,1.07508,1.07508,1.07508,333.64906307307,0
+IHT.US,D,20091124,000000,1.04848,1.04848,1.04848,1.04848,222.43270871538,0
+IHT.US,D,20091127,000000,1.04848,1.04848,1.04848,1.04848,111.21635435769,0
+IHT.US,D,20091130,000000,1.03934,1.07508,1.03934,1.07508,333.64906307307,0
+IHT.US,D,20091201,000000,1.07508,1.07508,1.07508,1.07508,222.43270871538,0
+IHT.US,D,20091203,000000,1.12878,1.16481,1.12878,1.16481,448.98454166623,0
+IHT.US,D,20091208,000000,1.20948,1.20948,1.20948,1.20948,890.76061592038,0
+IHT.US,D,20091209,000000,1.25435,1.33494,1.25435,1.29901,2121.348981267,0
+IHT.US,D,20091210,000000,1.34398,1.34398,1.34398,1.34398,111.21635435769,0
+IHT.US,D,20091214,000000,1.34398,1.61286,1.12878,1.12878,12274.990221701,0
+IHT.US,D,20091215,000000,1.17375,1.17375,1.17375,1.17375,222.43270871538,0
+IHT.US,D,20091221,000000,1.11102,1.11102,1.07508,1.07508,10603.655563159,0
+IHT.US,D,20091222,000000,1.02128,1.02128,0.913884,0.985743,1228.5288032289,0
+IHT.US,D,20091223,000000,0.976619,0.985743,0.976619,0.976619,948.42835521696,0
+IHT.US,D,20091229,000000,0.94088,0.94088,0.869214,0.895919,26621.899933842,0
+IHT.US,D,20091230,000000,1.03042,1.03042,0.895919,0.967488,3643.3653862732,0
+IHT.US,D,20100104,000000,0.976619,0.976619,0.976619,0.976619,556.08177178845,0
+IHT.US,D,20100105,000000,0.985743,1.01245,0.976619,0.976619,1974.090289849,0
+IHT.US,D,20100106,000000,1.04848,1.04848,1.04848,1.04848,448.98454166623,0
+IHT.US,D,20100107,000000,1.10217,1.12878,1.10217,1.12878,2121.348981267,0
+IHT.US,D,20100108,000000,1.20948,1.20948,1.15587,1.15587,556.08177178845,0
+IHT.US,D,20100111,000000,1.20948,1.20948,1.20948,1.20948,111.21635435769,0
+IHT.US,D,20100112,000000,1.18258,1.18258,1.16481,1.16481,251.26657836367,0
+IHT.US,D,20100114,000000,1.23658,1.23658,1.23658,1.23658,111.21635435769,0
+IHT.US,D,20100119,000000,1.16481,1.16481,1.16481,1.16481,448.98454166623,0
+IHT.US,D,20100120,000000,1.15587,1.65753,1.15587,1.42448,30469.161969771,0
+IHT.US,D,20100121,000000,1.41544,1.43351,1.41544,1.42448,1116.2826678124,0
+IHT.US,D,20100122,000000,1.37991,1.37991,1.25435,1.25435,2467.3554170465,0
+IHT.US,D,20100125,000000,1.21852,1.21852,1.18258,1.18258,2456.027825399,0
+IHT.US,D,20100126,000000,1.20065,1.20948,1.19152,1.20948,2008.0730647916,0
+IHT.US,D,20100127,000000,1.43351,1.43351,1.43351,1.43351,2790.7066695309,0
+IHT.US,D,20100128,000000,1.25435,1.25435,1.06615,1.15587,5167.4413533971,0
+IHT.US,D,20100129,000000,1.29901,1.29901,1.16481,1.20948,890.76061592038,0
+IHT.US,D,20100202,000000,1.17375,1.17375,1.15587,1.16481,779.54426156269,0
+IHT.US,D,20100205,000000,1.15587,1.15587,1.15587,1.15587,111.21635435769,0
+IHT.US,D,20100208,000000,1.16481,1.16481,1.16481,1.16481,222.43270871538,0
+IHT.US,D,20100209,000000,1.20065,1.20065,1.20065,1.20065,333.64906307307,0
+IHT.US,D,20100216,000000,1.19152,1.19152,1.19152,1.19152,779.54426156269,0
+IHT.US,D,20100217,000000,1.12878,1.12878,1.12878,1.12878,222.43270871538,0
+IHT.US,D,20100218,000000,1.18258,1.18258,1.18258,1.18258,111.21635435769,0
+IHT.US,D,20100226,000000,1.16481,1.16481,1.16481,1.16481,222.43270871538,0
+IHT.US,D,20100301,000000,1.19152,1.19152,1.19152,1.19152,222.43270871538,0
+IHT.US,D,20100303,000000,1.19152,1.19152,1.19152,1.19152,222.43270871538,0
+IHT.US,D,20100304,000000,1.10217,1.19152,1.03934,1.19152,556.08177178845,0
+IHT.US,D,20100308,000000,1.10217,1.16481,1.10217,1.16481,222.43270871538,0
+IHT.US,D,20100311,000000,1.19152,1.20948,1.19152,1.20065,9987.8464899558,0
+IHT.US,D,20100315,000000,1.20948,1.20948,1.20948,1.20948,3684.5566286279,0
+IHT.US,D,20100319,000000,1.25435,1.25435,1.25435,1.25435,111.21635435769,0
+IHT.US,D,20100322,000000,1.20948,1.20948,1.20948,1.20948,111.21635435769,0
+IHT.US,D,20100324,000000,1.28133,1.28133,1.28133,1.28133,222.43270871538,0
+IHT.US,D,20100330,000000,1.21852,1.21852,1.00351,1.12014,2456.027825399,0
+IHT.US,D,20100405,000000,1.04848,1.04848,1.04848,1.04848,779.54426156269,0
+IHT.US,D,20100406,000000,1.10217,1.15587,1.10217,1.14684,669.35768826387,0
+IHT.US,D,20100407,000000,1.25435,1.25435,1.25435,1.25435,2790.7066695309,0
+IHT.US,D,20100408,000000,1.20065,1.25435,1.20065,1.25435,556.08177178845,0
+IHT.US,D,20100409,000000,1.19152,1.21852,1.16481,1.21852,1006.0960945135,0
+IHT.US,D,20100412,000000,1.11102,1.16481,1.11102,1.16481,448.98454166623,0
+IHT.US,D,20100413,000000,1.25435,1.25435,1.25435,1.25435,1674.4240017185,0
+IHT.US,D,20100414,000000,1.20948,1.20948,1.16481,1.16481,333.64906307307,0
+IHT.US,D,20100415,000000,1.17375,1.20948,1.17375,1.20948,448.98454166623,0
+IHT.US,D,20100419,000000,1.14684,1.14684,1.13791,1.13791,2341.7221278647,0
+IHT.US,D,20100421,000000,1.08401,1.08401,1.07508,1.07508,222.43270871538,0
+IHT.US,D,20100422,000000,1.12014,1.16481,1.12014,1.16481,333.64906307307,0
+IHT.US,D,20100427,000000,1.00351,1.29901,1.00351,1.29901,4353.9143168918,0
+IHT.US,D,20100428,000000,1.02128,1.25435,1.02128,1.2454,1768.1340780755,0
+IHT.US,D,20100429,000000,1.29008,1.29008,1.29008,1.29008,2121.348981267,0
+IHT.US,D,20100503,000000,1.34398,1.36185,1.34398,1.36185,6475.2632981588,0
+IHT.US,D,20100504,000000,1.38865,1.38865,1.38865,1.38865,333.64906307307,0
+IHT.US,D,20100507,000000,1.34398,1.34398,1.08401,1.08401,4711.2483443188,0
+IHT.US,D,20100511,000000,1.09305,1.09305,1.09305,1.09305,222.43270871538,0
+IHT.US,D,20100512,000000,1.12014,1.13791,1.12014,1.13791,1672.3644396008,0
+IHT.US,D,20100514,000000,1.10217,1.10217,1.09305,1.09305,222.43270871538,0
+IHT.US,D,20100517,000000,1.14684,1.14684,1.14684,1.14684,111.21635435769,0
+IHT.US,D,20100518,000000,1.19152,1.23658,1.19152,1.23658,333.64906307307,0
+IHT.US,D,20100524,000000,1.25435,1.25435,1.14684,1.14684,890.76061592038,0
+IHT.US,D,20100525,000000,1.16481,1.29008,1.12878,1.22735,2912.2208344773,0
+IHT.US,D,20100526,000000,1.25435,1.30794,1.21852,1.29008,1910.2438641992,0
+IHT.US,D,20100528,000000,1.29901,1.29901,1.29901,1.29901,111.21635435769,0
+IHT.US,D,20100601,000000,1.25435,1.32601,1.25435,1.28133,1785.6403560762,0
+IHT.US,D,20100602,000000,1.30794,1.34398,1.26309,1.33494,11115.456749416,0
+IHT.US,D,20100603,000000,1.28133,1.28133,1.28133,1.28133,490.17578402093,0
+IHT.US,D,20100607,000000,1.30794,1.34398,1.25435,1.34398,4909.9960886802,0
+IHT.US,D,20100609,000000,1.28133,1.28133,1.21852,1.21852,222.43270871538,0
+IHT.US,D,20100610,000000,1.28133,1.28133,1.16481,1.16481,448.98454166623,0
+IHT.US,D,20100611,000000,1.15587,1.28133,1.15587,1.23658,556.08177178845,0
+IHT.US,D,20100615,000000,1.17375,1.2454,1.12014,1.20948,5021.2124430379,0
+IHT.US,D,20100622,000000,1.23658,1.23658,1.22735,1.22735,669.35768826387,0
+IHT.US,D,20100623,000000,1.22735,1.22735,1.21852,1.21852,222.43270871538,0
+IHT.US,D,20100701,000000,1.21852,1.25435,1.21852,1.25435,448.98454166623,0
+IHT.US,D,20100702,000000,1.18258,1.18258,1.12014,1.18258,4927.502366681,0
+IHT.US,D,20100706,000000,1.12014,1.18258,1.12014,1.18258,448.98454166623,0
+IHT.US,D,20100714,000000,1.12014,1.17375,1.12014,1.17375,556.08177178845,0
+IHT.US,D,20100721,000000,1.12014,1.17375,1.12014,1.17375,890.76061592038,0
+IHT.US,D,20100805,000000,1.11102,1.11102,1.03042,1.03042,3571.2807121525,0
+IHT.US,D,20100806,000000,1.07508,1.07508,1.07508,1.07508,222.43270871538,0
+IHT.US,D,20100816,000000,1.12878,1.18258,1.12878,1.18258,222.43270871538,0
+IHT.US,D,20100831,000000,1.12014,1.12014,1.07508,1.07508,1116.2826678124,0
+IHT.US,D,20100901,000000,1.18258,1.21852,1.18258,1.21852,222.43270871538,0
+IHT.US,D,20100902,000000,1.15587,1.15587,1.03042,1.03934,2666.1031614079,0
+IHT.US,D,20100903,000000,0.985743,1.01245,0.949523,1.01245,679.65549885255,0
+IHT.US,D,20100907,000000,1.07508,1.12014,1.07508,1.12014,222.43270871538,0
+IHT.US,D,20100908,000000,0.99438,1.03042,0.99438,1.03042,1785.6403560762,0
+IHT.US,D,20100915,000000,1.08401,1.08401,1.08401,1.08401,222.43270871538,0
+IHT.US,D,20100916,000000,1.13791,1.13791,1.13791,1.13791,111.21635435769,0
+IHT.US,D,20100917,000000,1.12878,1.12878,1.12878,1.12878,1238.8266138176,0
+IHT.US,D,20100923,000000,1.18258,1.36185,0.985743,1.12878,10489.349865624,0
+IHT.US,D,20100927,000000,1.04848,1.04848,1.04848,1.04848,111.21635435769,0
+IHT.US,D,20100929,000000,1.03042,1.08401,1.03042,1.08401,3238.6614301383,0
+IHT.US,D,20100930,000000,1.08401,1.13791,1.08401,1.13791,222.43270871538,0
+IHT.US,D,20101006,000000,1.08401,1.09305,0.99438,1.00351,3014.1691593052,0
+IHT.US,D,20101007,000000,1.04848,1.10217,1.04848,1.09305,566.37958237712,0
+IHT.US,D,20101008,000000,0.99438,0.99438,0.99438,0.99438,343.94687366174,0
+IHT.US,D,20101011,000000,1.03934,1.03934,1.03934,1.03934,826.9141902706,0
+IHT.US,D,20101015,000000,0.99438,1.08401,0.99438,1.08401,448.98454166623,0
+IHT.US,D,20101018,000000,1.12014,1.12014,1.06615,1.07508,6416.5657778034,0
+IHT.US,D,20101020,000000,1.02128,1.02128,0.985743,0.985743,1054.4958042803,0
+IHT.US,D,20101021,000000,0.985743,0.985743,0.985743,0.985743,222.43270871538,0
+IHT.US,D,20101026,000000,1.03934,1.09305,1.03934,1.07508,9380.275665224,0
+IHT.US,D,20101101,000000,1.14684,1.14684,1.14684,1.14684,111.21635435769,0
+IHT.US,D,20101104,000000,1.09305,1.09305,1.05722,1.05722,1449.9317308854,0
+IHT.US,D,20101108,000000,1.00351,1.00351,0.985743,0.985743,779.54426156269,0
+IHT.US,D,20101109,000000,1.01245,1.06615,0.99438,1.03934,1338.7153765277,0
+IHT.US,D,20101111,000000,1.03934,1.07508,1.03934,1.07508,1565.2672094786,0
+IHT.US,D,20101112,000000,0.99438,1.16481,0.99438,1.15587,3517.7320970914,0
+IHT.US,D,20101115,000000,1.15587,1.34398,1.15587,1.31708,1321.209098527,0
+IHT.US,D,20101117,000000,1.27231,1.27231,1.27231,1.27231,111.21635435769,0
+IHT.US,D,20101119,000000,1.33494,1.36185,1.33494,1.36185,4413.6416183061,0
+IHT.US,D,20101126,000000,1.35281,1.35281,1.34398,1.34398,3065.6582122485,0
+IHT.US,D,20101202,000000,1.35281,1.36185,1.34398,1.36185,4537.2153453702,0
+IHT.US,D,20101206,000000,1.36185,1.36185,1.36185,1.36185,4353.9143168918,0
+IHT.US,D,20101207,000000,1.38865,1.38865,1.38865,1.38865,111.21635435769,0
+IHT.US,D,20101217,000000,1.29008,1.29008,1.29008,1.29008,111.21635435769,0
+IHT.US,D,20101220,000000,1.26309,1.26309,1.26309,1.26309,333.64906307307,0
+IHT.US,D,20101221,000000,1.29901,1.29901,1.29901,1.29901,111.21635435769,0
+IHT.US,D,20101222,000000,1.36185,1.36185,1.11102,1.18258,2549.7379017559,0
+IHT.US,D,20101223,000000,1.2454,1.2454,1.2454,1.2454,619.92819743823,0
+IHT.US,D,20101231,000000,1.29901,1.37991,1.29901,1.37077,913.41579921547,0
+IHT.US,D,20110103,000000,1.37991,1.37991,1.30794,1.30794,1116.2826678124,0
+IHT.US,D,20110104,000000,1.36185,1.38865,1.36185,1.38865,6809.9421422907,0
+IHT.US,D,20110105,000000,1.29008,1.29008,1.23658,1.23658,222.43270871538,0
+IHT.US,D,20110114,000000,1.34398,1.34398,1.22735,1.22735,448.98454166623,0
+IHT.US,D,20110118,000000,1.28133,1.28133,1.28133,1.28133,1061.7042716924,0
+IHT.US,D,20110124,000000,1.27197,1.27197,1.27197,1.27197,110.43869241969,0
+IHT.US,D,20110126,000000,1.20909,1.20909,1.04667,1.173,2791.6447250534,0
+IHT.US,D,20110128,000000,1.10994,1.10994,1.10994,1.10994,659.56441306206,0
+IHT.US,D,20110131,000000,1.173,1.173,1.173,1.173,110.43869241969,0
+IHT.US,D,20110201,000000,1.23599,1.29917,1.23599,1.29917,220.87738483939,0
+IHT.US,D,20110202,000000,1.41652,1.41652,1.29036,1.37143,3258.9640068663,0
+IHT.US,D,20110203,000000,1.36234,1.39843,1.16401,1.16401,2884.6995492218,0
+IHT.US,D,20110207,000000,1.11884,1.2271,1.07366,1.218,1091.0933778872,0
+IHT.US,D,20110209,000000,1.23599,1.25418,1.23599,1.25418,758.75472014271,0
+IHT.US,D,20110211,000000,1.29917,1.29917,1.2271,1.2271,774.09342742322,0
+IHT.US,D,20110214,000000,1.28127,1.30815,1.28127,1.30815,442.77735016414,0
+IHT.US,D,20110216,000000,1.30815,1.33535,1.30815,1.33535,608.43538879368,0
+IHT.US,D,20110218,000000,1.37143,1.37143,1.24528,1.24528,1439.7933233975,0
+IHT.US,D,20110222,000000,1.24528,1.24528,1.24528,1.24528,1245.5030311777,0
+IHT.US,D,20110228,000000,1.18201,1.23599,1.15492,1.23599,2737.4479593289,0
+IHT.US,D,20110301,000000,1.12804,1.25418,1.12804,1.25418,220.87738483939,0
+IHT.US,D,20110304,000000,1.19091,1.19091,1.09165,1.09165,1662.7158692076,0
+IHT.US,D,20110307,000000,1.173,1.173,1.173,1.173,253.59996037115,0
+IHT.US,D,20110318,000000,1.10994,1.34433,1.10994,1.34433,3858.1961712917,0
+IHT.US,D,20110321,000000,1.37143,1.37143,1.37143,1.37143,110.43869241969,0
+IHT.US,D,20110322,000000,1.30815,1.30815,1.218,1.218,220.87738483939,0
+IHT.US,D,20110323,000000,1.30815,1.31716,1.30815,1.30815,220.87738483939,0
+IHT.US,D,20110329,000000,1.38043,1.38043,1.38043,1.38043,445.84509162024,0
+IHT.US,D,20110330,000000,1.39843,1.39843,1.39843,1.39843,220.87738483939,0
+IHT.US,D,20110404,000000,1.39843,1.39843,1.39843,1.39843,220.87738483939,0
+IHT.US,D,20110405,000000,1.27197,1.30815,1.25418,1.30815,331.31607725908,0
+IHT.US,D,20110411,000000,1.24528,1.38043,1.24528,1.38043,4986.1024466521,0
+IHT.US,D,20110413,000000,1.41652,1.80455,1.41652,1.60603,6091.5119513344,0
+IHT.US,D,20110420,000000,1.66021,2.43599,1.66021,2.20149,19547.648558286,0
+IHT.US,D,20110421,000000,2.07534,2.07534,1.86783,1.98498,6762.3247497355,0
+IHT.US,D,20110425,000000,1.9398,1.9398,1.9398,1.9398,1118.7030509921,0
+IHT.US,D,20110426,000000,1.80455,1.80455,1.63292,1.63292,4763.179900842,0
+IHT.US,D,20110427,000000,1.60603,1.67811,1.59695,1.67811,2365.2286626551,0
+IHT.US,D,20110428,000000,1.71429,1.71429,1.64212,1.64212,220.87738483939,0
+IHT.US,D,20110504,000000,1.67811,1.67811,1.67811,1.67811,220.87738483939,0
+IHT.US,D,20110509,000000,1.64212,1.64212,1.49778,1.49778,1439.7933233975,0
+IHT.US,D,20110510,000000,1.46169,1.46169,1.42542,1.42542,445.84509162024,0
+IHT.US,D,20110517,000000,1.43451,1.45269,1.40762,1.41652,6859.4698958454,0
+IHT.US,D,20110519,000000,1.45269,1.45269,1.45269,1.45269,1429.5675185438,0
+IHT.US,D,20110523,000000,1.27197,1.38043,1.27197,1.38043,1912.2255076373,0
+IHT.US,D,20110524,000000,1.41652,1.41652,1.41652,1.41652,220.87738483939,0
+IHT.US,D,20110525,000000,1.45269,1.45269,1.45269,1.45269,3694.5832936329,0
+IHT.US,D,20110601,000000,1.47089,1.55195,1.47089,1.55195,664.6773154889,0
+IHT.US,D,20110602,000000,1.45269,1.48869,1.45269,1.48869,1164.7191728336,0
+IHT.US,D,20110606,000000,1.71429,1.71429,1.48869,1.67811,3101.4866121197,0
+IHT.US,D,20110607,000000,1.85863,1.85863,1.85863,1.85863,1108.4772461384,0
+IHT.US,D,20110608,000000,1.80455,1.80455,1.80455,1.80455,110.43869241969,0
+IHT.US,D,20110609,000000,1.80455,1.80455,1.80455,1.80455,2438.8544576016,0
+IHT.US,D,20110613,000000,1.80455,1.80455,1.71429,1.79546,620.70635461809,0
+IHT.US,D,20110620,000000,1.71429,1.71429,1.48869,1.48869,7287.9311192144,0
+IHT.US,D,20110622,000000,1.53367,1.57905,1.53367,1.57905,220.87738483939,0
+IHT.US,D,20110623,000000,1.53367,1.53367,1.48869,1.48869,220.87738483939,0
+IHT.US,D,20110627,000000,1.4436,1.48869,1.38043,1.48869,1189.2611044824,0
+IHT.US,D,20110628,000000,1.48869,1.48869,1.38043,1.48869,7571.1859136612,0
+IHT.US,D,20110629,000000,1.53367,1.53367,1.47978,1.47978,521.51604753744,0
+IHT.US,D,20110630,000000,1.48634,1.48634,1.33232,1.43195,1516.4868598001,0
+IHT.US,D,20110705,000000,1.46169,1.54286,1.4436,1.54286,6764.3699107062,0
+IHT.US,D,20110706,000000,1.49778,1.49778,1.49778,1.49778,110.43869241969,0
+IHT.US,D,20110707,000000,1.49778,1.49778,1.45269,1.48869,575.71281326192,0
+IHT.US,D,20110708,000000,1.53367,1.53367,1.53367,1.53367,220.87738483939,0
+IHT.US,D,20110713,000000,1.53367,1.53367,1.53367,1.53367,6095.6022732759,0
+IHT.US,D,20110718,000000,1.53367,1.53367,1.53367,1.53367,110.43869241969,0
+IHT.US,D,20110719,000000,1.53367,1.53367,1.53367,1.53367,1329.3546309778,0
+IHT.US,D,20110720,000000,1.51586,1.51586,1.51586,1.51586,1396.844943012,0
+IHT.US,D,20110721,000000,1.56076,1.56076,1.56076,1.56076,1580.9094303782,0
+IHT.US,D,20110722,000000,1.47089,1.47089,1.47089,1.47089,472.4321842398,0
+IHT.US,D,20110725,000000,1.51586,1.56076,1.51586,1.56076,719.89666169874,0
+IHT.US,D,20110727,000000,1.50678,1.55195,1.50678,1.55195,719.89666169874,0
+IHT.US,D,20110802,000000,1.56076,1.57905,1.56076,1.57905,4480.9476868805,0
+IHT.US,D,20110805,000000,1.60603,1.74149,1.60603,1.74149,941.7966270235,0
+IHT.US,D,20110809,000000,1.65101,1.6963,1.65101,1.65101,816.01922732329,0
+IHT.US,D,20110810,000000,1.6963,1.74149,1.66021,1.73239,3101.4866121197,0
+IHT.US,D,20110811,000000,1.62422,1.62422,1.62422,1.62422,110.43869241969,0
+IHT.US,D,20110815,000000,1.61492,1.61492,1.52487,1.52487,664.6773154889,0
+IHT.US,D,20110816,000000,1.57006,1.61492,1.57006,1.61492,220.87738483939,0
+IHT.US,D,20110819,000000,1.58814,1.58814,1.57006,1.57905,2610.6479791433,0
+IHT.US,D,20110822,000000,1.66021,1.66021,1.66021,1.66021,168.72578008564,0
+IHT.US,D,20110823,000000,1.66021,1.66021,1.57006,1.66021,958.15791478938,0
+IHT.US,D,20110824,000000,1.66021,1.75047,1.66021,1.75047,1096.206280314,0
+IHT.US,D,20110825,000000,1.86783,1.98498,1.72329,1.87663,14148.423595545,0
+IHT.US,D,20110826,000000,2.01207,2.01207,1.83155,1.84054,4917.5895541325,0
+IHT.US,D,20110829,000000,1.95788,2.25547,1.90362,2.1835,20336.058112504,0
+IHT.US,D,20110830,000000,2.1835,2.1835,2.1835,2.1835,387.55800395429,0
+IHT.US,D,20110831,000000,2.1655,2.21058,2.03015,2.11133,15240.539553918,0
+IHT.US,D,20110901,000000,2.03015,2.03015,1.89452,1.89452,6267.3957948176,0
+IHT.US,D,20110902,000000,1.71429,1.80455,1.71429,1.80455,278.14189201997,0
+IHT.US,D,20110906,000000,1.80455,1.84954,1.80455,1.84954,1364.1223674803,0
+IHT.US,D,20110907,000000,1.84954,1.84954,1.66921,1.71429,5354.2314213844,0
+IHT.US,D,20110908,000000,1.75937,1.77727,1.73239,1.73239,3086.1479048392,0
+IHT.US,D,20110909,000000,1.77727,1.77727,1.66921,1.77727,4237.5735313631,0
+IHT.US,D,20110912,000000,1.80455,1.81365,1.80455,1.80455,2494.0738038114,0
+IHT.US,D,20110913,000000,1.82254,1.82254,1.76837,1.76837,3766.1639276086,0
+IHT.US,D,20110914,000000,1.76837,1.76837,1.76837,1.76837,1108.4772461384,0
+IHT.US,D,20110915,000000,1.78645,1.78645,1.78645,1.78645,1329.3546309778,0
+IHT.US,D,20110916,000000,1.76837,1.76837,1.76837,1.76837,500.04185734472,0
+IHT.US,D,20110919,000000,1.80455,1.80455,1.80455,1.80455,168.72578008564,0
+IHT.US,D,20110920,000000,1.80455,1.80455,1.80455,1.80455,220.87738483939,0
+IHT.US,D,20110921,000000,1.84954,1.84954,1.84954,1.84954,1662.7158692076,0
+IHT.US,D,20110922,000000,1.80455,1.84954,1.75937,1.80455,1493.990089122,0
+IHT.US,D,20110923,000000,1.75937,1.75937,1.75937,1.75937,110.43869241969,0
+IHT.US,D,20110926,000000,1.80455,1.80455,1.80455,1.80455,1164.7191728336,0
+IHT.US,D,20110927,000000,1.80455,1.80455,1.80455,1.80455,168.72578008564,0
+IHT.US,D,20110930,000000,1.80367,1.84884,1.80367,1.84884,1053.2578999286,0
+IHT.US,D,20111003,000000,1.84954,1.89452,1.83155,1.83155,4266.2057849533,0
+IHT.US,D,20111004,000000,1.84954,1.84954,1.84954,1.84954,387.55800395429,0
+IHT.US,D,20111005,000000,1.86783,1.86783,1.86783,1.86783,547.08055967163,0
+IHT.US,D,20111006,000000,1.87663,1.89452,1.84954,1.89452,1657.6029667808,0
+IHT.US,D,20111007,000000,1.89452,1.89452,1.89452,1.89452,1214.8256166166,0
+IHT.US,D,20111010,000000,1.89452,1.89452,1.88582,1.88582,1544.096532905,0
+IHT.US,D,20111011,000000,1.89452,1.9398,1.86783,1.89452,6605.8699354743,0
+IHT.US,D,20111013,000000,1.9398,1.9398,1.89452,1.9398,500.04185734472,0
+IHT.US,D,20111014,000000,1.97608,1.97608,1.72329,1.83155,3823.4284347892,0
+IHT.US,D,20111017,000000,1.87663,1.91281,1.86783,1.86783,1392.7546210706,0
+IHT.US,D,20111018,000000,1.89452,1.89452,1.86783,1.89452,2814.1414957315,0
+IHT.US,D,20111019,000000,1.91281,1.931,1.91281,1.931,1164.7191728336,0
+IHT.US,D,20111020,000000,1.9398,1.98498,1.9398,1.97608,1180.0578801141,0
+IHT.US,D,20111021,000000,1.97608,1.97608,1.97608,1.97608,3453.2542990862,0
+IHT.US,D,20111024,000000,1.9488,1.97608,1.9488,1.9488,1439.7933233975,0
+IHT.US,D,20111026,000000,1.97608,1.98498,1.97608,1.98498,999.06113420408,0
+IHT.US,D,20111027,000000,1.66921,1.9398,1.66921,1.85863,3457.3446210276,0
+IHT.US,D,20111028,000000,1.89452,1.89452,1.88582,1.88582,719.89666169874,0
+IHT.US,D,20111031,000000,1.93061,1.93061,1.85795,1.85795,331.31607725908,0
+IHT.US,D,20111101,000000,2.05715,2.05715,2.05715,2.05715,220.87738483939,0
+IHT.US,D,20111102,000000,2.02107,2.02107,1.931,1.97608,831.3579346038,0
+IHT.US,D,20111103,000000,1.88582,1.931,1.70549,1.931,2664.8447448678,0
+IHT.US,D,20111104,000000,1.97598,1.97598,1.97598,1.97598,168.72578008564,0
+IHT.US,D,20111109,000000,2.02107,2.02107,2.02107,2.02107,110.43869241969,0
+IHT.US,D,20111110,000000,1.97608,1.97608,1.9488,1.9488,1717.9352154175,0
+IHT.US,D,20111111,000000,1.9488,1.9488,1.9488,1.9488,194.29029221983,0
+IHT.US,D,20111114,000000,1.95788,1.95788,1.95788,1.95788,220.87738483939,0
+IHT.US,D,20111115,000000,1.84954,1.84954,1.84954,1.84954,133.95804358315,0
+IHT.US,D,20111118,000000,2.00308,2.00308,2.00308,2.00308,110.43869241969,0
+IHT.US,D,20111121,000000,2.00308,2.00308,1.82254,1.82254,479.59024763737,0
+IHT.US,D,20111122,000000,1.84054,1.88582,1.82254,1.88582,1885.6384150177,0
+IHT.US,D,20111123,000000,1.9219,1.95788,1.9219,1.95788,220.87738483939,0
+IHT.US,D,20111129,000000,1.96669,1.96669,1.96669,1.96669,110.43869241969,0
+IHT.US,D,20111130,000000,1.92151,1.9395,1.92151,1.9395,248.48705794431,0
+IHT.US,D,20111201,000000,1.9219,1.9219,1.9219,1.9219,220.87738483939,0
+IHT.US,D,20111205,000000,1.96669,1.96669,1.82254,1.82254,804.77084198425,0
+IHT.US,D,20111206,000000,1.86714,1.91242,1.86714,1.91242,220.87738483939,0
+IHT.US,D,20111207,000000,1.95769,1.98488,1.9395,1.9395,1329.3546309778,0
+IHT.US,D,20111208,000000,1.89414,1.89414,1.88523,1.88523,500.04185734472,0
+IHT.US,D,20111209,000000,1.89452,1.89452,1.89452,1.89452,142.13868746609,0
+IHT.US,D,20111212,000000,1.931,1.95788,1.931,1.95788,220.87738483939,0
+IHT.US,D,20111213,000000,1.88582,1.88582,1.88582,1.88582,331.31607725908,0
+IHT.US,D,20111214,000000,1.931,1.9398,1.931,1.931,1219.9385190435,0
+IHT.US,D,20111215,000000,1.98498,1.98498,1.98498,1.98498,142.13868746609,0
+IHT.US,D,20111216,000000,1.98498,1.98498,1.98498,1.98498,121.68707775874,0
+IHT.US,D,20111219,000000,1.96669,1.96669,1.96669,1.96669,142.13868746609,0
+IHT.US,D,20111220,000000,1.98498,1.99397,1.9398,1.9398,925.43533925762,0
+IHT.US,D,20111223,000000,1.98488,1.98488,1.98488,1.98488,1108.4772461384,0
+IHT.US,D,20111228,000000,1.97608,2.03015,1.97608,2.03015,2648.4834571019,0
+IHT.US,D,20120103,000000,1.96669,2.02107,1.96669,2.00308,1773.1545616273,0
+IHT.US,D,20120105,000000,1.98498,1.98498,1.9488,1.9488,2191.3899801426,0
+IHT.US,D,20120111,000000,2.03916,2.03916,1.85795,1.9395,1216.8707775874,0
+IHT.US,D,20120117,000000,1.98488,2.02117,1.98488,2.00308,6721.4215303208,0
+IHT.US,D,20120123,000000,2.01207,2.01207,2.01207,2.01207,994.97081226261,0
+IHT.US,D,20120127,000000,1.98488,1.98488,1.98488,1.98488,390.6257454104,0
+IHT.US,D,20120131,000000,1.99397,1.99397,1.99397,1.99397,524.58378899354,0
+IHT.US,D,20120203,000000,1.9486,1.9486,1.9486,1.9486,110.43869241969,0
+IHT.US,D,20120206,000000,1.99397,2.03916,1.99397,2.03916,219.85480435402,0
+IHT.US,D,20120209,000000,1.99397,1.99397,1.99397,1.99397,330.29349677371,0
+IHT.US,D,20120213,000000,2.03916,2.03916,2.03916,2.03916,497.99669637399,0
+IHT.US,D,20120214,000000,2.03916,2.03916,2.03916,2.03916,414.14509657385,0
+IHT.US,D,20120216,000000,1.99397,1.99397,1.90312,1.99397,497.99669637399,0
+IHT.US,D,20120217,000000,1.99397,1.99397,1.9486,1.99397,879.41921741608,0
+IHT.US,D,20120221,000000,1.9486,1.99397,1.9486,1.99397,2555.4286329335,0
+IHT.US,D,20120222,000000,1.83066,1.90312,1.81276,1.90312,577.75797423266,0
+IHT.US,D,20120228,000000,2.03916,2.03916,2.03015,2.03916,6731.6473351745,0
+IHT.US,D,20120229,000000,2.03015,2.03015,2.03015,2.03015,167.70319960028,0
+IHT.US,D,20120302,000000,2.01207,2.01207,2.01207,2.01207,110.43869241969,0
+IHT.US,D,20120306,000000,2.03916,2.03916,2.03916,2.03916,716.82892024264,0
+IHT.US,D,20120307,000000,2.08463,2.12971,2.08463,2.12971,1765.9964982297,0
+IHT.US,D,20120308,000000,2.12971,2.18427,2.12971,2.18427,2097.3125754888,0
+IHT.US,D,20120312,000000,2.17517,2.17517,2.17517,2.17517,550.14830112773,0
+IHT.US,D,20120313,000000,2.12971,2.12971,1.99397,2.03916,1324.241728551,0
+IHT.US,D,20120319,000000,2.03916,2.03916,2.03015,2.03916,3244.6478800712,0
+IHT.US,D,20120320,000000,2.06643,2.06643,2.02117,2.02117,771.02568596712,0
+IHT.US,D,20120322,000000,2.06643,2.15719,2.06643,2.15719,2208.7738483939,0
+IHT.US,D,20120323,000000,2.08463,2.08463,2.04854,2.04854,550.14830112773,0
+IHT.US,D,20120327,000000,2.08463,2.08463,2.08463,2.08463,2867.3156809706,0
+IHT.US,D,20120328,000000,2.04854,2.04854,2.04854,2.04854,833.40309557454,0
+IHT.US,D,20120329,000000,2.08463,2.08463,2.08463,2.08463,1000.0837146894,0
+IHT.US,D,20120403,000000,1.92151,1.92151,1.89414,1.89414,982.6998464382,0
+IHT.US,D,20120404,000000,2.03015,2.08463,2.03015,2.08463,3013.5446903781,0
+IHT.US,D,20120409,000000,2.07563,2.07563,2.07563,2.07563,572.64507180582,0
+IHT.US,D,20120411,000000,2.03015,2.03015,2.03015,2.03015,110.43869241969,0
+IHT.US,D,20120412,000000,2.01207,2.01207,2.01207,2.01207,661.60957403279,0
+IHT.US,D,20120427,000000,2.03015,2.03916,2.03015,2.03916,1219.9385190435,0
+IHT.US,D,20120501,000000,1.98488,1.98488,1.98488,1.98488,1433.6578404853,0
+IHT.US,D,20120507,000000,1.9395,1.9395,1.74931,1.79468,2646.4382961312,0
+IHT.US,D,20120514,000000,1.7582,1.85795,1.7582,1.85795,4415.502535817,0
+IHT.US,D,20120515,000000,1.90312,1.90312,1.85795,1.85795,320.06769192004,0
+IHT.US,D,20120522,000000,1.88523,1.88523,1.83985,1.83985,6594.6215501352,0
+IHT.US,D,20120530,000000,1.93061,1.93061,1.93061,1.93061,622.75151558883,0
+IHT.US,D,20120604,000000,1.88523,1.88523,1.88523,1.88523,110.43869241969,0
+IHT.US,D,20120605,000000,1.93061,1.93061,1.93061,1.93061,167.70319960028,0
+IHT.US,D,20120608,000000,1.9486,1.9486,1.90312,1.90312,1705.664249593,0
+IHT.US,D,20120613,000000,1.9486,1.9486,1.9486,1.9486,550.14830112773,0
+IHT.US,D,20120614,000000,1.97598,1.97598,1.9665,1.9665,3711.9671618841,0
+IHT.US,D,20120615,000000,1.9665,1.9665,1.9665,1.9665,292.45801881511,0
+IHT.US,D,20120618,000000,1.9665,1.9665,1.9665,1.9665,2198.5480435402,0
+IHT.US,D,20120619,000000,1.99397,1.99397,1.99397,1.99397,519.47088656671,0
+IHT.US,D,20120620,000000,1.99397,1.99397,1.98488,1.98488,408.00961366165,0
+IHT.US,D,20120625,000000,1.99397,1.99397,1.99397,1.99397,325.18059434688,0
+IHT.US,D,20120626,000000,2.03916,2.03916,2.03916,2.03916,7621.2923574442,0
+IHT.US,D,20120627,000000,2.03916,2.03916,2.03916,2.03916,380.39994055672,0
+IHT.US,D,20120629,000000,2.03916,2.03916,2.03916,2.03916,443.79993064951,0
+IHT.US,D,20120709,000000,1.99397,1.99397,1.9486,1.9486,997.01597323334,0
+IHT.US,D,20120710,000000,1.99397,2.03916,1.99397,2.03916,1639.1965180442,0
+IHT.US,D,20120713,000000,2.03916,2.12971,2.03916,2.08463,8936.3308616269,0
+IHT.US,D,20120731,000000,2.12971,2.12971,2.12971,2.12971,219.85480435402,0
+IHT.US,D,20120801,000000,2.08463,2.08463,2.03916,2.03916,219.85480435402,0
+IHT.US,D,20120815,000000,2.03015,2.03015,1.98488,1.98488,605.36764733758,0
+IHT.US,D,20120821,000000,1.99397,1.99397,1.99397,1.99397,219.85480435402,0
+IHT.US,D,20120822,000000,1.99397,1.99397,1.99397,1.99397,219.85480435402,0
+IHT.US,D,20120823,000000,1.99397,1.99397,1.99397,1.99397,219.85480435402,0
+IHT.US,D,20120827,000000,2.03916,2.03916,2.03916,2.03916,134.98062406851,0
+IHT.US,D,20120829,000000,1.99397,1.99397,1.99397,1.99397,443.79993064951,0
+IHT.US,D,20120904,000000,1.99397,1.99397,1.97598,1.99397,1324.241728551,0
+IHT.US,D,20120905,000000,2.03916,2.03916,2.03916,2.03916,497.99669637399,0
+IHT.US,D,20120906,000000,1.9486,1.9486,1.9486,1.9486,110.43869241969,0
+IHT.US,D,20120907,000000,1.9486,1.9486,1.9486,1.9486,110.43869241969,0
+IHT.US,D,20120910,000000,1.9486,1.9486,1.9486,1.9486,994.97081226261,0
+IHT.US,D,20120912,000000,1.9486,1.99397,1.9486,1.9486,330.29349677371,0
+IHT.US,D,20120913,000000,1.97598,1.97598,1.93061,1.93061,330.29349677371,0
+IHT.US,D,20120917,000000,1.91242,1.91242,1.91242,1.91242,1214.8256166166,0
+IHT.US,D,20120918,000000,1.95769,1.95769,1.95769,1.95769,219.85480435402,0
+IHT.US,D,20120919,000000,1.97598,1.97598,1.97598,1.97598,1433.6578404853,0
+IHT.US,D,20120921,000000,1.97598,1.97598,1.97598,1.97598,110.43869241969,0
+IHT.US,D,20120924,000000,1.97598,1.97598,1.97598,1.97598,661.60957403279,0
+IHT.US,D,20120925,000000,1.97598,1.97598,1.97598,1.97598,1055.3030608993,0
+IHT.US,D,20120927,000000,1.97598,1.97598,1.97598,1.97598,219.85480435402,0
+IHT.US,D,20120928,000000,1.88523,1.90312,1.88523,1.90312,330.29349677371,0
+IHT.US,D,20121001,000000,1.79468,1.90312,1.79468,1.90312,4961.5605150033,0
+IHT.US,D,20121002,000000,1.90312,1.90312,1.90312,1.90312,219.85480435402,0
+IHT.US,D,20121004,000000,1.89414,1.89414,1.89414,1.89414,219.85480435402,0
+IHT.US,D,20121005,000000,1.9395,1.9395,1.9395,1.9395,448.91283307635,0
+IHT.US,D,20121008,000000,1.97598,1.97598,1.97598,1.97598,277.1193115346,0
+IHT.US,D,20121009,000000,1.9486,1.95769,1.9486,1.95769,550.14830112773,0
+IHT.US,D,20121010,000000,1.9486,1.9486,1.9486,1.9486,5571.0184842823,0
+IHT.US,D,20121015,000000,1.9486,1.99397,1.9486,1.99397,1387.6417186437,0
+IHT.US,D,20121016,000000,2.01207,2.08463,2.01207,2.08463,2758.9221495216,0
+IHT.US,D,20121022,000000,2.12971,2.12971,1.90312,1.9486,955.09017333328,0
+IHT.US,D,20121023,000000,1.90312,1.90312,1.90312,1.90312,1064.5062852676,0
+IHT.US,D,20121025,000000,1.9486,1.9486,1.9486,1.9486,219.85480435402,0
+IHT.US,D,20121102,000000,1.87604,1.87604,1.85795,1.85795,443.79993064951,0
+IHT.US,D,20121114,000000,1.89414,1.89414,1.89414,1.89414,219.85480435402,0
+IHT.US,D,20121119,000000,1.93061,1.9395,1.93061,1.9395,548.103140157,0
+IHT.US,D,20121120,000000,1.98488,1.99397,1.98488,1.99397,661.60957403279,0
+IHT.US,D,20121123,000000,1.9486,1.9486,1.85795,1.85795,443.79993064951,0
+IHT.US,D,20121126,000000,1.90312,1.90312,1.90312,1.90312,443.79993064951,0
+IHT.US,D,20121128,000000,1.85795,1.9486,1.85795,1.9486,1214.8256166166,0
+IHT.US,D,20121203,000000,1.99397,1.99397,1.98488,1.98488,219.85480435402,0
+IHT.US,D,20121218,000000,1.9486,1.9486,1.9486,1.9486,219.85480435402,0
+IHT.US,D,20121224,000000,1.90312,1.90312,1.81276,1.81276,330.29349677371,0
+IHT.US,D,20121227,000000,1.76739,1.81276,1.72201,1.81276,732.16762752315,0
+IHT.US,D,20130103,000000,1.85795,1.9486,1.68583,1.85795,1172.8998167166,0
+IHT.US,D,20130107,000000,1.49543,1.65875,1.49543,1.64945,27862.250484809,0
+IHT.US,D,20130108,000000,1.61327,1.67684,1.55,1.61327,9569.3081820694,0
+IHT.US,D,20130111,000000,1.58628,1.58628,1.38669,1.56799,2542.1350866237,0
+IHT.US,D,20130114,000000,1.53162,1.53162,1.53162,1.53162,219.85480435402,0
+IHT.US,D,20130115,000000,1.67684,1.69482,1.67684,1.69482,1280.2707676802,0
+IHT.US,D,20130116,000000,1.64945,1.64945,1.46844,1.46844,661.60957403279,0
+IHT.US,D,20130118,000000,1.51362,1.54091,1.51362,1.54091,219.85480435402,0
+IHT.US,D,20130122,000000,1.58628,1.63146,1.58628,1.58628,2396.9286577015,0
+IHT.US,D,20130123,000000,1.58628,1.76739,1.58628,1.76739,9329.001768008,0
+IHT.US,D,20130128,000000,1.72201,1.72201,1.63146,1.63146,1102.3417632262,0
+IHT.US,D,20130129,000000,1.63146,1.63146,1.54091,1.54091,14470.536448436,0
+IHT.US,D,20130130,000000,1.55,1.55,1.55,1.55,219.85480435402,0
+IHT.US,D,20130131,000000,1.5588,1.5588,1.5588,1.5588,219.85480435402,0
+IHT.US,D,20130204,000000,1.60418,1.63146,1.60418,1.63146,2198.5480435402,0
+IHT.US,D,20130205,000000,1.67684,1.74931,1.58628,1.58628,4832.715373847,0
+IHT.US,D,20130213,000000,1.63146,1.67684,1.63146,1.63146,2349.8899553746,0
+IHT.US,D,20130215,000000,1.67684,1.71302,1.67684,1.71302,219.85480435402,0
+IHT.US,D,20130222,000000,1.67684,1.67684,1.67684,1.67684,811.92890538182,0
+IHT.US,D,20130225,000000,1.72201,1.72201,1.72201,1.72201,903.9611490649,0
+IHT.US,D,20130226,000000,1.67684,1.67684,1.66765,1.66765,567.53216937898,0
+IHT.US,D,20130227,000000,1.62237,1.62237,1.62237,1.62237,110.43869241969,0
+IHT.US,D,20130228,000000,1.57708,1.57708,1.49543,1.54091,1831.4416492933,0
+IHT.US,D,20130304,000000,1.49543,1.49543,1.49543,1.49543,7904.547151891,0
+IHT.US,D,20130305,000000,1.54091,1.55,1.49543,1.49543,512.31282316913,0
+IHT.US,D,20130306,000000,1.54091,1.54091,1.54091,1.54091,399.82896977871,0
+IHT.US,D,20130312,000000,1.44106,1.44106,1.44106,1.44106,110.43869241969,0
+IHT.US,D,20130313,000000,1.44106,1.54091,1.44106,1.49543,4192.5799900069,0
+IHT.US,D,20130314,000000,1.48634,1.48634,1.40498,1.40498,865.10309062093,0
+IHT.US,D,20130315,000000,1.45025,1.45025,1.41378,1.41378,647.29344723765,0
+IHT.US,D,20130318,000000,1.45025,1.45025,1.45025,1.45025,470.38702326907,0
+IHT.US,D,20130322,000000,1.45025,1.45025,1.45025,1.45025,330.29349677371,0
+IHT.US,D,20130325,000000,1.50442,1.5588,1.50442,1.55,330.29349677371,0
+IHT.US,D,20130327,000000,1.50442,1.50442,1.45025,1.45025,1366.167528451,0
+IHT.US,D,20130401,000000,1.54091,1.58628,1.54091,1.58628,2758.9221495216,0
+IHT.US,D,20130402,000000,1.53162,1.53162,1.53162,1.53162,330.29349677371,0
+IHT.US,D,20130403,000000,1.53162,1.53162,1.53162,1.53162,110.43869241969,0
+IHT.US,D,20130408,000000,1.58628,1.63146,1.58628,1.63146,879.41921741608,0
+IHT.US,D,20130415,000000,1.58628,1.64046,1.58628,1.64046,497.99669637399,0
+IHT.US,D,20130423,000000,1.58628,1.58628,1.58628,1.58628,486.74831103495,0
+IHT.US,D,20130424,000000,1.56799,1.66765,1.56799,1.66765,443.79993064951,0
+IHT.US,D,20130429,000000,1.63146,1.67684,1.63146,1.67684,3972.7251856529,0
+IHT.US,D,20130506,000000,1.72201,1.72201,1.72201,1.72201,219.85480435402,0
+IHT.US,D,20130510,000000,1.70411,1.70411,1.69482,1.69482,2867.3156809706,0
+IHT.US,D,20130514,000000,1.74931,1.76739,1.74931,1.76739,219.85480435402,0
+IHT.US,D,20130521,000000,1.7403,1.7403,1.7403,1.7403,219.85480435402,0
+IHT.US,D,20130528,000000,1.68583,1.79468,1.68583,1.79468,330.29349677371,0
+IHT.US,D,20130607,000000,1.7403,1.7403,1.7403,1.7403,110.43869241969,0
+IHT.US,D,20130613,000000,1.77639,1.77639,1.77639,1.77639,219.85480435402,0
+IHT.US,D,20130617,000000,1.68583,1.68583,1.63146,1.63146,219.85480435402,0
+IHT.US,D,20130620,000000,1.68583,1.7403,1.68583,1.7403,219.85480435402,0
+IHT.US,D,20130624,000000,1.72201,1.76739,1.72201,1.76739,550.14830112773,0
+IHT.US,D,20130702,000000,1.71302,1.71302,1.60418,1.60418,330.29349677371,0
+IHT.US,D,20130711,000000,1.55,1.60418,1.47725,1.60418,1158.5836899214,0
+IHT.US,D,20130715,000000,1.49543,1.49543,1.49543,1.49543,110.43869241969,0
+IHT.US,D,20130717,000000,1.47725,1.54091,1.27785,1.54091,6013.7958344465,0
+IHT.US,D,20130722,000000,1.52262,1.52262,1.52262,1.52262,3642.4316888792,0
+IHT.US,D,20130726,000000,1.54091,1.54091,1.51362,1.51362,756.70955917197,0
+IHT.US,D,20130729,000000,1.54091,1.54091,1.54091,1.54091,219.85480435402,0
+IHT.US,D,20130801,000000,1.54091,1.54091,1.54091,1.54091,110.43869241969,0
+IHT.US,D,20130807,000000,1.54091,1.54091,1.13292,1.13292,10151.156478243,0
+IHT.US,D,20130808,000000,1.18729,1.20538,1.1692,1.20538,771.02568596712,0
+IHT.US,D,20130812,000000,1.26905,1.26905,1.24166,1.26905,330.29349677371,0
+IHT.US,D,20130813,000000,1.25976,1.35969,1.25976,1.28704,1146.312724097,0
+IHT.US,D,20130814,000000,1.32321,1.32321,1.21457,1.31432,1116.6578900213,0
+IHT.US,D,20130819,000000,1.49543,1.49543,1.3686,1.3686,1454.1094501926,0
+IHT.US,D,20130827,000000,1.35051,1.35051,1.35051,1.35051,600.25474491074,0
+IHT.US,D,20130828,000000,1.42307,1.42307,1.41378,1.41378,380.39994055672,0
+IHT.US,D,20130829,000000,1.44106,1.44106,1.42307,1.42307,4085.2090390433,0
+IHT.US,D,20130903,000000,1.50442,1.51362,1.43195,1.43195,547.08055967163,0
+IHT.US,D,20130905,000000,1.46844,1.46844,1.42307,1.45915,1168.8094947751,0
+IHT.US,D,20130906,000000,1.37749,1.37749,1.37749,1.37749,507.1999207423,0
+IHT.US,D,20130909,000000,1.38669,1.38669,1.37749,1.37749,1715.8900544467,0
+IHT.US,D,20130910,000000,1.37749,1.37749,1.37749,1.37749,205.53867755887,0
+IHT.US,D,20130912,000000,1.37749,1.37749,1.37749,1.37749,219.85480435402,0
+IHT.US,D,20130917,000000,1.38669,1.38669,1.37749,1.38669,443.79993064951,0
+IHT.US,D,20130918,000000,1.38669,1.43195,1.32321,1.32321,771.02568596712,0
+IHT.US,D,20130919,000000,1.26905,1.46844,1.26905,1.27785,21687.90951416,0
+IHT.US,D,20130920,000000,1.26905,1.42307,1.20538,1.20538,21372.954724667,0
+IHT.US,D,20130925,000000,1.20538,1.20538,1.20538,1.20538,428.461223369,0
+IHT.US,D,20130930,000000,1.28704,1.29604,1.28704,1.29604,219.85480435402,0
+IHT.US,D,20131002,000000,1.37749,1.37749,1.37749,1.37749,110.43869241969,0
+IHT.US,D,20131009,000000,1.35051,1.35051,1.34151,1.35051,1429.5675185438,0
+IHT.US,D,20131014,000000,1.65875,1.72201,1.58628,1.61327,23354.715705309,0
+IHT.US,D,20131015,000000,1.70411,1.70411,1.65875,1.66765,2379.5447894502,0
+IHT.US,D,20131016,000000,1.80367,1.80367,1.80367,1.80367,110.43869241969,0
+IHT.US,D,20131021,000000,1.61327,1.80367,1.61327,1.80367,555.26120355457,0
+IHT.US,D,20131023,000000,1.76739,1.76739,1.72201,1.72201,661.60957403279,0
+IHT.US,D,20131029,000000,1.60418,1.64046,1.60418,1.64046,1659.6481277515,0
+IHT.US,D,20131104,000000,1.79468,1.79468,1.61327,1.61327,661.60957403279,0
+IHT.US,D,20131108,000000,1.80367,1.81276,1.48634,1.48634,5125.1733926621,0
+IHT.US,D,20131113,000000,1.62237,1.62237,1.61327,1.61327,925.43533925762,0
+IHT.US,D,20131114,000000,1.45025,1.45025,1.45025,1.45025,110.43869241969,0
+IHT.US,D,20131120,000000,1.44106,1.44106,1.44106,1.44106,110.43869241969,0
+IHT.US,D,20131126,000000,1.49543,1.49543,1.48634,1.48634,1214.8256166166,0
+IHT.US,D,20131127,000000,1.35969,1.37749,1.35969,1.37749,277.1193115346,0
+IHT.US,D,20131129,000000,1.31432,1.31432,1.31432,1.31432,219.85480435402,0
+IHT.US,D,20131202,000000,1.47725,1.55,1.47725,1.55,2867.3156809706,0
+IHT.US,D,20131203,000000,1.63146,1.63146,1.61327,1.62237,2241.4964239256,0
+IHT.US,D,20131204,000000,1.5588,1.5588,1.48634,1.48634,994.97081226261,0
+IHT.US,D,20131205,000000,1.45025,1.46844,1.45025,1.46844,308.81930658099,0
+IHT.US,D,20131211,000000,1.56799,1.64046,1.56799,1.64046,1102.3417632262,0
+IHT.US,D,20131216,000000,1.76739,1.80367,1.68583,1.68583,702.5127934475,0
+IHT.US,D,20131217,000000,1.73101,1.73101,1.73101,1.73101,334.38381871518,0
+IHT.US,D,20131218,000000,1.7403,1.80367,1.50442,1.50442,2326.3706042111,0
+IHT.US,D,20131219,000000,1.58628,1.60418,1.58628,1.60418,231.10318969306,0
+IHT.US,D,20131220,000000,1.54091,1.54091,1.54091,1.54091,249.50963842968,0
+IHT.US,D,20131231,000000,1.50442,1.50442,1.50442,1.50442,111.46127290506,0
+IHT.US,D,20140107,000000,1.58628,1.58628,1.58628,1.58628,1102.3417632262,0
+IHT.US,D,20140108,000000,1.58628,1.58628,1.58628,1.58628,269.96124813703,0
+IHT.US,D,20140110,000000,1.49543,1.49543,1.43195,1.43195,4523.896067266,0
+IHT.US,D,20140113,000000,1.45915,1.47725,1.45025,1.45025,2208.7738483939,0
+IHT.US,D,20140116,000000,1.44106,1.45025,1.44106,1.45025,462.20637938612,0
+IHT.US,D,20140117,000000,1.45025,1.45025,1.45025,1.45025,272.00640910776,0
+IHT.US,D,20140121,000000,1.38629,1.45925,1.38629,1.45925,7812.514908208,0
+IHT.US,D,20140124,000000,1.37711,1.37711,1.37711,1.37711,1096.206280314,0
+IHT.US,D,20140207,000000,1.36801,1.80573,1.34082,1.38629,50264.943758241,0
+IHT.US,D,20140210,000000,1.34981,1.49573,1.32235,1.47744,17651.784338414,0
+IHT.US,D,20140211,000000,1.56868,1.73287,1.45925,1.53212,49426.42776024,0
+IHT.US,D,20140212,000000,1.60515,1.65063,1.60515,1.60515,3343.8381871518,0
+IHT.US,D,20140213,000000,1.51402,2.36216,1.44096,1.68739,135677.00137905,0
+IHT.US,D,20140214,000000,1.65992,1.73287,1.64172,1.64172,3834.6768201282,0
+IHT.US,D,20140218,000000,1.57798,1.57798,1.57798,1.57798,165.65803862954,0
+IHT.US,D,20140219,000000,1.56868,1.56868,1.56868,1.56868,166.68061911491,0
+IHT.US,D,20140220,000000,1.55948,1.55948,1.50482,1.50482,988.8353293504,0
+IHT.US,D,20140221,000000,1.45925,1.45925,1.45925,1.45925,109.41611193433,0
+IHT.US,D,20140224,000000,1.44096,1.44096,1.44096,1.44096,109.41611193433,0
+IHT.US,D,20140225,000000,1.44096,1.44096,1.44096,1.44096,812.95148586719,0
+IHT.US,D,20140228,000000,1.53212,1.53212,1.50482,1.50482,822.1547102355,0
+IHT.US,D,20140303,000000,1.44096,1.87878,1.38629,1.63245,50791.572708205,0
+IHT.US,D,20140304,000000,1.59606,1.73287,1.47744,1.59606,11637.988503968,0
+IHT.US,D,20140305,000000,1.52311,1.57798,1.52311,1.57798,657.51925209132,0
+IHT.US,D,20140306,000000,1.47744,1.47744,1.47744,1.47744,109.41611193433,0
+IHT.US,D,20140307,000000,1.59606,1.59606,1.59606,1.59606,328.24833580298,0
+IHT.US,D,20140310,000000,1.57798,1.73287,1.53212,1.73287,1784.4029469663,0
+IHT.US,D,20140311,000000,1.79673,1.82402,1.59606,1.64172,23814.876923724,0
+IHT.US,D,20140312,000000,1.77834,1.86058,1.77834,1.86058,440.73218919341,0
+IHT.US,D,20140313,000000,1.86058,1.86969,1.85149,1.85149,2027.7771024838,0
+IHT.US,D,20140314,000000,1.77834,1.85149,1.68739,1.82402,5921.7635907634,0
+IHT.US,D,20140317,000000,1.73287,1.77834,1.69649,1.69649,3294.7543238542,0
+IHT.US,D,20140326,000000,1.71469,1.86969,1.71469,1.86969,657.51925209132,0
+IHT.US,D,20140327,000000,1.85149,1.91526,1.85149,1.91526,572.64507180582,0
+IHT.US,D,20140401,000000,1.96102,2.05216,1.96102,1.97002,3818.3155323624,0
+IHT.US,D,20140403,000000,1.96102,1.96102,1.96102,1.96102,1491.9449281512,0
+IHT.US,D,20140407,000000,1.64172,1.64172,1.55068,1.55068,11045.91440294,0
+IHT.US,D,20140408,000000,1.64172,1.64172,1.62355,1.62355,4284.61223369,0
+IHT.US,D,20140410,000000,1.64172,1.64172,1.64172,1.64172,1655.55780581,0
+IHT.US,D,20140411,000000,1.64172,1.80573,1.64172,1.80573,5201.8669290646,0
+IHT.US,D,20140414,000000,1.76915,1.82402,1.76915,1.78764,1436.7255819414,0
+IHT.US,D,20140415,000000,1.70569,1.70569,1.68739,1.68739,7133.5214659239,0
+IHT.US,D,20140416,000000,1.64172,1.64172,1.64172,1.64172,3784.5703763452,0
+IHT.US,D,20140417,000000,1.65063,1.75116,1.65063,1.75116,685.12892519625,0
+IHT.US,D,20140423,000000,1.61426,1.66901,1.61426,1.66901,6538.37962344,0
+IHT.US,D,20140428,000000,1.65063,1.79673,1.65063,1.79673,6136.5054926906,0
+IHT.US,D,20140506,000000,1.70569,1.72378,1.69649,1.72378,1505.238474461,0
+IHT.US,D,20140508,000000,1.65063,1.65063,1.65063,1.65063,109.41611193433,0
+IHT.US,D,20140514,000000,1.64172,1.64172,1.64172,1.64172,218.83222386865,0
+IHT.US,D,20140515,000000,1.65992,1.65992,1.65992,1.65992,218.83222386865,0
+IHT.US,D,20140519,000000,1.65992,1.65992,1.65992,1.65992,349.7225259957,0
+IHT.US,D,20140521,000000,1.63245,1.64172,1.63245,1.64172,218.83222386865,0
+IHT.US,D,20140527,000000,1.68739,2.19797,1.68739,2.05216,15836.703976887,0
+IHT.US,D,20140528,000000,1.92454,1.94253,1.89706,1.94253,2105.4932193718,0
+IHT.US,D,20140529,000000,1.83321,1.93344,1.82402,1.93344,328.24833580298,0
+IHT.US,D,20140530,000000,1.82402,1.89706,1.82402,1.89706,405.96445269091,0
+IHT.US,D,20140603,000000,1.87878,2.18878,1.87878,2.17069,5041.3217928619,0
+IHT.US,D,20140610,000000,2.0064,2.0064,1.9883,1.9883,2585.0834670091,0
+IHT.US,D,20140613,000000,1.91526,1.91526,1.91526,1.91526,856.92244673799,0
+IHT.US,D,20140616,000000,2.1343,2.1343,1.96102,1.96102,1753.7255324053,0
+IHT.US,D,20140617,000000,1.91526,1.91526,1.88787,1.88787,932.59340265519,0
+IHT.US,D,20140618,000000,1.91526,1.91526,1.91526,1.91526,192.2451312491,0
+IHT.US,D,20140620,000000,1.91526,2.0064,1.91526,2.0064,2852.9995541754,0
+IHT.US,D,20140623,000000,1.92454,1.9793,1.92454,1.9793,5513.7539771017,0
+IHT.US,D,20140702,000000,1.9793,1.9793,1.9793,1.9793,109.41611193433,0
+IHT.US,D,20140708,000000,1.91526,1.91526,1.91526,1.91526,592.0741010278,0
+IHT.US,D,20140709,000000,1.79673,1.88787,1.79673,1.88787,1296.632055446,0
+IHT.US,D,20140710,000000,1.89706,1.97002,1.89706,1.97002,689.21924713772,0
+IHT.US,D,20140711,000000,1.81512,1.96102,1.81512,1.96102,921.34501731615,0
+IHT.US,D,20140714,000000,1.91526,2.0064,1.75116,1.81512,2796.7576274802,0
+IHT.US,D,20140721,000000,1.73287,1.99739,1.59606,1.9883,48355.78599206,0
+IHT.US,D,20140722,000000,2.03396,2.09783,1.93344,1.93344,42445.270786636,0
+IHT.US,D,20140723,000000,1.86058,2.02488,1.80573,1.86058,6041.4055075514,0
+IHT.US,D,20140724,000000,1.92454,1.92454,1.92454,1.92454,187.13222882226,0
+IHT.US,D,20140729,000000,1.84239,1.84239,1.77834,1.77834,4865.4379493787,0
+IHT.US,D,20140731,000000,1.78764,1.78764,1.78764,1.78764,768.98052499638,0
+IHT.US,D,20140801,000000,1.86969,2.1432,1.77834,1.88787,53440.056165307,0
+IHT.US,D,20140804,000000,2.1343,2.1343,1.82402,1.93344,67017.879850017,0
+IHT.US,D,20140805,000000,1.88787,2.0064,1.82402,1.84239,9800.4113717624,0
+IHT.US,D,20140806,000000,1.87878,1.89706,1.77834,1.83321,5189.5959632402,0
+IHT.US,D,20140808,000000,1.91526,2.0064,1.91526,1.96102,2961.3930856244,0
+IHT.US,D,20140812,000000,1.82402,1.91526,1.82402,1.91526,2485.8931599285,0
+IHT.US,D,20140814,000000,1.83321,1.83321,1.83321,1.83321,268.93866765166,0
+IHT.US,D,20140815,000000,1.9793,2.22526,1.77834,1.77834,13251.620509878,0
+IHT.US,D,20140819,000000,1.83321,1.84239,1.82402,1.82402,1719.9803763882,0
+IHT.US,D,20140820,000000,1.78764,1.85149,1.78764,1.84239,10269.775814546,0
+IHT.US,D,20140821,000000,1.84239,1.86969,1.84239,1.84239,2414.3125259527,0
+IHT.US,D,20140822,000000,1.86969,1.86969,1.86969,1.86969,219.85480435402,0
+IHT.US,D,20140825,000000,1.82402,1.87878,1.82402,1.87878,1836.5545517201,0
+IHT.US,D,20140902,000000,1.78764,1.78764,1.64172,1.65063,8977.2340810416,0
+IHT.US,D,20140904,000000,1.62355,1.62355,1.55068,1.61426,2961.3930856244,0
+IHT.US,D,20140905,000000,1.54139,1.73287,1.48654,1.65063,17545.435967936,0
+IHT.US,D,20140908,000000,1.65063,2.12493,1.58706,1.87878,59829.139037884,0
+IHT.US,D,20140909,000000,1.81512,1.86058,1.78764,1.78764,10375.101604539,0
+IHT.US,D,20140910,000000,1.78764,1.78764,1.78764,1.78764,110.43869241969,0
+IHT.US,D,20140911,000000,1.50482,1.64172,1.50482,1.64172,12353.794843725,0
+IHT.US,D,20140912,000000,1.68739,1.68739,1.57798,1.57798,784.3192322769,0
+IHT.US,D,20140915,000000,1.63245,1.66901,1.63245,1.63245,7216.3504852387,0
+IHT.US,D,20140916,000000,1.73287,1.73287,1.73287,1.73287,2082.9964486937,0
+IHT.US,D,20140917,000000,1.78764,2.03396,1.53212,1.67811,20618.290326466,0
+IHT.US,D,20140918,000000,1.69649,1.69649,1.56868,1.65992,16984.039281469,0
+IHT.US,D,20140919,000000,1.56868,1.68739,1.56868,1.62355,11735.133650078,0
+IHT.US,D,20140922,000000,1.65992,2.32568,1.65063,1.95182,67357.376571159,0
+IHT.US,D,20140923,000000,2.03396,2.1343,1.79673,1.88787,34408.810752132,0
+IHT.US,D,20140925,000000,1.57798,1.77834,1.57798,1.77834,2507.3673501212,0
+IHT.US,D,20140929,000000,1.84239,1.86969,1.84239,1.86969,244.39673600284,0
+IHT.US,D,20140930,000000,1.92454,1.92454,1.92454,1.92454,328.24833580298,0
+IHT.US,D,20141001,000000,1.79673,1.79673,1.68739,1.77834,2882.6543882511,0
+IHT.US,D,20141002,000000,1.68739,1.82402,1.68739,1.75116,5743.8345863094,0
+IHT.US,D,20141003,000000,1.81512,1.81512,1.81512,1.81512,338.47414065665,0
+IHT.US,D,20141007,000000,1.85149,2.0064,1.73287,1.74206,39155.629365208,0
+IHT.US,D,20141008,000000,1.82402,1.90616,1.82402,1.90616,7144.769851263,0
+IHT.US,D,20141009,000000,1.91526,1.91526,1.91526,1.91526,218.83222386865,0
+IHT.US,D,20141010,000000,1.96102,1.96102,1.96102,1.96102,109.41611193433,0
+IHT.US,D,20141013,000000,1.99739,2.07035,1.99739,2.07035,2552.3608914774,0
+IHT.US,D,20141014,000000,1.97002,1.97002,1.97002,1.97002,218.83222386865,0
+IHT.US,D,20141015,000000,1.95182,2.01559,1.89706,2.01559,16229.374883268,0
+IHT.US,D,20141020,000000,2.02488,2.25272,1.99739,2.17969,6164.1151657955,0
+IHT.US,D,20141021,000000,2.17969,2.33496,2.17069,2.23454,10651.198335588,0
+IHT.US,D,20141022,000000,2.25272,2.26203,2.23454,2.25272,1151.4256265238,0
+IHT.US,D,20141023,000000,2.36216,2.81816,2.36216,2.66326,24573.631643867,0
+IHT.US,D,20141024,000000,2.55354,2.56293,2.16169,2.17069,21624.509524067,0
+IHT.US,D,20141027,000000,2.18878,2.24363,2.08854,2.24363,5513.7539771017,0
+IHT.US,D,20141028,000000,2.17969,2.17969,2.16169,2.17069,2375.4544675088,0
+IHT.US,D,20141029,000000,2.10683,2.10683,2.09783,2.09783,3946.1380930333,0
+IHT.US,D,20141030,000000,2.03396,2.05216,2.03396,2.05216,296.54834075658,0
+IHT.US,D,20141031,000000,2.05216,2.05216,2.01559,2.01559,892.71276372586,0
+IHT.US,D,20141103,000000,2.11592,2.23454,2.11592,2.17969,4938.0411638398,0
+IHT.US,D,20141104,000000,2.16169,2.18878,2.16169,2.17069,772.04826645249,0
+IHT.US,D,20141105,000000,2.1432,2.1432,2.1432,2.1432,138.04836552462,0
+IHT.US,D,20141106,000000,2.18878,2.28022,2.18878,2.22526,1635.1061961027,0
+IHT.US,D,20141107,000000,2.19797,2.19797,2.19797,2.19797,874.30631498924,0
+IHT.US,D,20141110,000000,2.17969,2.17969,2.17069,2.17969,1096.206280314,0
+IHT.US,D,20141111,000000,2.17969,2.17969,2.17069,2.17069,657.51925209132,0
+IHT.US,D,20141113,000000,2.1343,2.1343,2.1343,2.1343,1096.206280314,0
+IHT.US,D,20141114,000000,2.17969,2.17969,2.17969,2.17969,547.08055967163,0
+IHT.US,D,20141119,000000,2.15239,2.15239,2.15239,2.15239,413.12251608848,0
+IHT.US,D,20141121,000000,2.10683,2.15239,2.08854,2.09783,2195.4803020841,0
+IHT.US,D,20141124,000000,2.06116,2.06116,2.01559,2.01559,1022.5804853675,0
+IHT.US,D,20141126,000000,2.03396,2.05216,2.03396,2.05216,2127.9899900498,0
+IHT.US,D,20141201,000000,1.95182,2.0064,1.95182,1.9793,1574.773947466,0
+IHT.US,D,20141202,000000,1.84239,2.0064,1.84239,1.96102,1887.6835759885,0
+IHT.US,D,20141203,000000,1.84239,2.1343,1.84239,1.96102,19334.951817329,0
+IHT.US,D,20141205,000000,1.87878,1.97002,1.87878,1.97002,3616.867176745,0
+IHT.US,D,20141208,000000,1.99739,1.99739,1.81512,1.87878,5825.6410251388,0
+IHT.US,D,20141209,000000,1.87878,1.91526,1.84239,1.91526,7403.4827140609,0
+IHT.US,D,20141210,000000,1.86969,1.87878,1.86969,1.87878,547.08055967163,0
+IHT.US,D,20141211,000000,1.86058,1.94253,1.84239,1.93344,3175.1124070662,0
+IHT.US,D,20141212,000000,1.86969,1.93344,1.86969,1.93344,2696.5447399142,0
+IHT.US,D,20141215,000000,1.85149,1.93344,1.85149,1.93344,10987.627315274,0
+IHT.US,D,20141216,000000,1.96102,2.12493,1.96102,2.11592,2223.089975189,0
+IHT.US,D,20141217,000000,2.19797,2.25272,2.07935,2.15239,24569.541321926,0
+IHT.US,D,20141218,000000,2.0064,2.25272,2.0064,2.25272,5572.0410647677,0
+IHT.US,D,20141219,000000,2.22526,2.34387,2.18878,2.3075,7441.3181920195,0
+IHT.US,D,20141222,000000,2.34387,2.49917,2.3166,2.4621,6391.1280335471,0
+IHT.US,D,20141223,000000,2.48069,2.48069,2.45359,2.45359,2811.0737542753,0
+IHT.US,D,20141224,000000,2.60841,2.60841,2.60841,2.60841,1100.2966022555,0
+IHT.US,D,20141226,000000,2.60841,2.84554,2.1432,2.20716,45880.118636985,0
+IHT.US,D,20141229,000000,2.1432,2.26203,2.1432,2.15239,2148.4415997572,0
+IHT.US,D,20141230,000000,2.19797,2.19797,2.1343,2.1343,1155.5159484653,0
+IHT.US,D,20141231,000000,2.09783,2.37125,2.09783,2.28022,9784.0500839966,0
+IHT.US,D,20150102,000000,2.21636,2.21636,1.9793,2.06116,9865.856522826,0
+IHT.US,D,20150105,000000,2.07035,2.07935,1.97002,2.03396,6471.9118918911,0
+IHT.US,D,20150106,000000,2.11592,2.11592,1.86969,1.89706,22315.773932176,0
+IHT.US,D,20150107,000000,1.88787,2.0064,1.88787,1.99739,9236.9695243249,0
+IHT.US,D,20150108,000000,2.04307,2.18878,1.96102,2.04307,6311.3667556884,0
+IHT.US,D,20150109,000000,1.86969,2.06116,1.86969,2.02488,29597.569568478,0
+IHT.US,D,20150112,000000,2.05216,2.08854,1.89706,2.08854,40583.151722781,0
+IHT.US,D,20150113,000000,2.11592,2.38954,2.06116,2.2892,17697.800460256,0
+IHT.US,D,20150114,000000,2.60957,3.04015,2.2892,2.80213,25555.30890982,0
+IHT.US,D,20150115,000000,2.65554,2.76515,2.52743,2.74698,11438.585309321,0
+IHT.US,D,20150116,000000,2.59148,2.7011,2.59148,2.7011,545.03539870089,0
+IHT.US,D,20150120,000000,2.38094,2.60957,2.38094,2.4266,9038.5889101636,0
+IHT.US,D,20150121,000000,2.61896,2.61896,2.61896,2.61896,109.41611193433,0
+IHT.US,D,20150122,000000,2.72869,2.92105,2.33516,2.4266,5339.9152945893,0
+IHT.US,D,20150123,000000,2.49995,2.60047,2.45428,2.54572,1200.5094898215,0
+IHT.US,D,20150126,000000,2.59148,2.59148,2.4448,2.49995,987.81274886504,0
+IHT.US,D,20150127,000000,2.5822,2.60957,2.38993,2.38993,7104.8892123336,0
+IHT.US,D,20150128,000000,2.4266,2.4266,2.2984,2.3167,2864.2479395145,0
+IHT.US,D,20150129,000000,2.33516,2.38993,2.23435,2.24344,1752.70295192,0
+IHT.US,D,20150130,000000,2.32588,2.47237,2.32588,2.45428,7664.2407378297,0
+IHT.US,D,20150202,000000,2.49995,2.65554,2.39914,2.49047,12404.923867994,0
+IHT.US,D,20150204,000000,2.49047,2.49047,2.49047,2.49047,109.41611193433,0
+IHT.US,D,20150205,000000,2.51823,2.61896,2.49995,2.49995,1419.3417136901,0
+IHT.US,D,20150209,000000,2.39914,2.47237,2.35346,2.47237,9638.8436550744,0
+IHT.US,D,20150211,000000,2.45428,2.7011,2.34397,2.7011,39054.393897157,0
+IHT.US,D,20150212,000000,2.82022,2.99428,2.69231,2.69231,104227.53855157,0
+IHT.US,D,20150213,000000,2.7011,2.72869,2.65554,2.65554,1530.8029865952,0
+IHT.US,D,20150217,000000,2.65554,2.73798,2.65554,2.65554,23267.796364053,0
+IHT.US,D,20150218,000000,2.65554,2.72869,2.65554,2.72869,1309.9256017558,0
+IHT.US,D,20150219,000000,2.65554,2.72869,2.61896,2.72869,4609.7928280368,0
+IHT.US,D,20150220,000000,2.65554,2.74698,2.64645,2.7011,2188.3222386865,0
+IHT.US,D,20150223,000000,2.65554,2.72869,2.5822,2.67382,1640.2190985295,0
+IHT.US,D,20150224,000000,2.65554,2.77464,2.65554,2.75626,10034.582302912,0
+IHT.US,D,20150225,000000,2.65554,2.80213,2.65554,2.65554,3387.8091480226,0
+IHT.US,D,20150226,000000,2.65554,2.73798,2.65554,2.65554,1200.5094898215,0
+IHT.US,D,20150227,000000,2.65554,2.77464,2.65554,2.65554,1361.0546260242,0
+IHT.US,D,20150302,000000,2.65554,2.71949,2.65554,2.66473,3497.225259957,0
+IHT.US,D,20150303,000000,2.56401,2.66473,2.54572,2.63716,2950.1447002853,0
+IHT.US,D,20150304,000000,2.60047,2.65554,2.60047,2.65554,217.80964338328,0
+IHT.US,D,20150306,000000,2.65554,2.65554,2.54572,2.54572,763.86762256955,0
+IHT.US,D,20150309,000000,2.64645,2.64645,2.49047,2.55471,3711.9671618841,0
+IHT.US,D,20150310,000000,2.49047,2.52743,2.46289,2.52743,1200.5094898215,0
+IHT.US,D,20150311,000000,2.52743,2.62796,2.52743,2.56401,3385.7639870519,0
+IHT.US,D,20150312,000000,2.60047,2.60047,2.50904,2.50904,545.03539870089,0
+IHT.US,D,20150313,000000,2.52743,2.56401,2.45428,2.45428,763.86762256955,0
+IHT.US,D,20150316,000000,2.52743,2.53643,2.47237,2.53643,1964.377112391,0
+IHT.US,D,20150317,000000,2.53643,2.53643,2.53643,2.53643,109.41611193433,0
+IHT.US,D,20150318,000000,2.53643,2.53643,2.53643,2.53643,109.41611193433,0
+IHT.US,D,20150319,000000,2.51823,2.54572,2.38094,2.41732,2619.8512035116,0
+IHT.US,D,20150320,000000,2.41732,2.41732,2.41732,2.41732,109.41611193433,0
+IHT.US,D,20150323,000000,2.5822,2.61896,2.51823,2.51823,5132.3314560596,0
+IHT.US,D,20150324,000000,2.51823,2.54572,2.41732,2.43559,1419.3417136901,0
+IHT.US,D,20150325,000000,2.48147,2.48147,2.48147,2.48147,109.41611193433,0
+IHT.US,D,20150326,000000,2.47237,2.55471,2.47237,2.53643,2839.7060078656,0
+IHT.US,D,20150327,000000,2.47237,2.55471,2.47237,2.55471,1419.3417136901,0
+IHT.US,D,20150330,000000,2.51823,2.64645,2.51823,2.62796,1855.9835809421,0
+IHT.US,D,20150331,000000,2.49995,2.5822,2.47237,2.47237,2116.7416047108,0
+IHT.US,D,20150401,000000,2.54572,2.55471,2.46289,2.46289,3058.5382317343,0
+IHT.US,D,20150402,000000,2.45428,2.45428,2.17029,2.17029,3166.9317631832,0
+IHT.US,D,20150406,000000,2.17029,2.17029,2.17029,2.17029,109.41611193433,0
+IHT.US,D,20150407,000000,2.18838,2.18838,2.10624,2.10624,5014.7347002424,0
+IHT.US,D,20150408,000000,2.06027,2.09705,2.01442,2.07856,7209.1924218411,0
+IHT.US,D,20150409,000000,2.08795,2.08795,1.90449,1.99632,14603.471911534,0
+IHT.US,D,20150410,000000,1.98703,1.98703,1.69405,1.85882,54932.001093459,0
+IHT.US,D,20150413,000000,1.88641,2.11515,1.81315,2.11515,53293.8271559,0
+IHT.US,D,20150414,000000,2.15181,2.64645,2.15181,2.51823,63667.906179953,0
+IHT.US,D,20150415,000000,2.64645,2.69231,2.47237,2.47237,87794.670151715,0
+IHT.US,D,20150416,000000,2.4266,2.67382,2.40832,2.40832,30149.763030576,0
+IHT.US,D,20150417,000000,2.52743,2.5822,2.3167,2.4448,7314.518211834,0
+IHT.US,D,20150420,000000,2.33516,2.33516,1.93218,2.19758,11377.230480199,0
+IHT.US,D,20150421,000000,2.12433,2.1611,2.02371,2.09705,9499.7727090644,0
+IHT.US,D,20150422,000000,2.0329,2.2892,2.0329,2.24344,4542.3025160026,0
+IHT.US,D,20150423,000000,2.22496,2.2984,2.21617,2.21617,871.23857353314,0
+IHT.US,D,20150424,000000,2.14272,2.14272,2.06027,2.06027,9209.35985122,0
+IHT.US,D,20150427,000000,2.06938,2.20677,2.02371,2.15181,9607.143660028,0
+IHT.US,D,20150428,000000,2.24344,2.3076,2.21617,2.21617,5752.0152301924,0
+IHT.US,D,20150429,000000,2.12433,2.1611,2.06027,2.15181,7314.518211834,0
+IHT.US,D,20150430,000000,2.07856,2.07856,2.02371,2.02371,6988.3150370017,0
+IHT.US,D,20150501,000000,2.05119,2.33516,2.02371,2.12433,23152.244769206,0
+IHT.US,D,20150504,000000,2.23435,2.23435,2.15181,2.20677,11682.982045324,0
+IHT.US,D,20150505,000000,2.22496,2.22496,2.21617,2.21617,871.23857353314,0
+IHT.US,D,20150506,000000,2.14272,2.14272,2.14272,2.14272,109.41611193433,0
+IHT.US,D,20150508,000000,2.06027,2.14272,2.06027,2.14272,871.23857353314,0
+IHT.US,D,20150511,000000,2.23435,2.38993,2.21617,2.38094,4806.1282812274,0
+IHT.US,D,20150512,000000,2.45428,2.45428,2.45428,2.45428,438.68702822267,0
+IHT.US,D,20150513,000000,2.34397,2.39914,2.3076,2.33516,1997.0996879228,0
+IHT.US,D,20150514,000000,2.40832,2.47237,2.40832,2.4266,327.22575531761,0
+IHT.US,D,20150515,000000,2.4266,2.4266,2.4266,2.4266,1.0225804853675,0
+IHT.US,D,20150518,000000,2.49995,2.49995,2.46289,2.46289,2053.341614618,0
+IHT.US,D,20150519,000000,2.51823,2.62796,2.51823,2.61896,1997.0996879228,0
+IHT.US,D,20150520,000000,2.60957,2.60957,2.60957,2.60957,1422.4094551462,0
+IHT.US,D,20150521,000000,2.52743,2.5732,2.52743,2.5732,217.80964338328,0
+IHT.US,D,20150526,000000,2.5732,2.5732,2.5732,2.5732,421.30315997142,0
+IHT.US,D,20150527,000000,2.5732,2.5732,2.5732,2.5732,109.41611193433,0
+IHT.US,D,20150601,000000,2.7105,2.7105,2.7011,2.7011,719.89666169874,0
+IHT.US,D,20150602,000000,2.7011,2.7011,2.7011,2.7011,109.41611193433,0
+IHT.US,D,20150604,000000,2.7011,2.7011,2.7011,2.7011,109.41611193433,0
+IHT.US,D,20150605,000000,2.7011,2.7011,2.7011,2.7011,109.41611193433,0
+IHT.US,D,20150608,000000,2.7011,2.7011,2.7011,2.7011,109.41611193433,0
+IHT.US,D,20150609,000000,2.65554,2.65554,2.65554,2.65554,438.68702822267,0
+IHT.US,D,20150615,000000,2.54572,2.54572,2.51823,2.51823,1092.1159583725,0
+IHT.US,D,20150618,000000,2.48147,2.48147,2.48147,2.48147,217.80964338328,0
+IHT.US,D,20150619,000000,2.48147,2.48147,2.48147,2.48147,109.41611193433,0
+IHT.US,D,20150624,000000,2.48147,2.48147,2.48147,2.48147,109.41611193433,0
+IHT.US,D,20150630,000000,2.51823,2.55471,2.51823,2.55471,545.03539870089,0
+IHT.US,D,20150701,000000,2.54572,2.54572,2.4266,2.4266,2404.0867210991,0
+IHT.US,D,20150706,000000,2.4266,2.4266,2.4266,2.4266,109.41611193433,0
+IHT.US,D,20150708,000000,2.56401,2.56401,2.47237,2.55471,545.03539870089,0
+IHT.US,D,20150713,000000,2.55471,2.55471,2.55471,2.55471,217.80964338328,0
+IHT.US,D,20150715,000000,2.46289,2.46289,2.28022,2.2984,2045.1609707351,0
+IHT.US,D,20150716,000000,2.2892,2.2892,2.24344,2.24344,984.74500740893,0
+IHT.US,D,20150724,000000,2.1611,2.1611,2.1611,2.1611,438.68702822267,0
+IHT.US,D,20150727,000000,2.1611,2.1611,2.1611,2.1611,109.41611193433,0
+IHT.US,D,20150728,000000,2.08795,2.11515,2.08795,2.11515,655.47409112059,0
+IHT.US,D,20150803,000000,2.83851,2.83851,2.38094,2.56401,17713.139167536,0
+IHT.US,D,20150804,000000,2.54572,2.60957,2.52743,2.60957,3711.9671618841,0
+IHT.US,D,20150805,000000,2.60957,2.60957,2.60957,2.60957,109.41611193433,0
+IHT.US,D,20150806,000000,2.24344,2.2892,2.24344,2.27092,6579.2828428547,0
+IHT.US,D,20150810,000000,2.23435,2.23435,2.1611,2.1611,545.03539870089,0
+IHT.US,D,20150812,000000,2.19758,2.33516,2.19758,2.2892,3058.5382317343,0
+IHT.US,D,20150818,000000,2.2892,2.2892,2.2892,2.2892,109.41611193433,0
+IHT.US,D,20150820,000000,2.36236,2.43559,2.35346,2.36236,984.74500740893,0
+IHT.US,D,20150824,000000,2.38094,2.38094,2.38094,2.38094,964.29339770158,0
+IHT.US,D,20150826,000000,2.2984,2.38094,2.19758,2.3076,1855.9835809421,0
+IHT.US,D,20150828,000000,2.27092,2.27092,2.27092,2.27092,109.41611193433,0
+IHT.US,D,20150831,000000,2.17919,2.19758,2.12433,2.18838,2074.8158048107,0
+IHT.US,D,20150901,000000,2.18838,2.18838,2.18838,2.18838,109.41611193433,0
+IHT.US,D,20150902,000000,2.28022,2.38094,2.22496,2.2984,2512.480252548,0
+IHT.US,D,20150903,000000,2.38094,2.38094,2.38094,2.38094,327.22575531761,0
+IHT.US,D,20150904,000000,2.37165,2.38094,2.2984,2.38094,7314.518211834,0
+IHT.US,D,20150908,000000,2.33516,2.33516,2.26193,2.26193,438.68702822267,0
+IHT.US,D,20150909,000000,2.33516,2.38094,2.2892,2.2892,1747.5900494931,0
+IHT.US,D,20150910,000000,2.36236,2.38094,2.36236,2.38094,2253.76738975,0
+IHT.US,D,20150911,000000,2.38094,2.38094,2.38094,2.38094,3058.5382317343,0
+IHT.US,D,20150914,000000,2.38094,2.38094,2.3167,2.38094,1964.377112391,0
+IHT.US,D,20150915,000000,2.2892,2.38993,2.2892,2.38094,2512.480252548,0
+IHT.US,D,20150916,000000,2.2892,2.39914,2.2892,2.39914,1964.377112391,0
+IHT.US,D,20150917,000000,2.40832,2.40832,2.40832,2.40832,1705.664249593,0
+IHT.US,D,20150918,000000,2.40832,2.41732,2.19758,2.19758,5568.9733233116,0
+IHT.US,D,20150921,000000,2.20677,2.3076,2.20677,2.25253,655.47409112059,0
+IHT.US,D,20150922,000000,2.28022,2.35346,2.28022,2.35346,655.47409112059,0
+IHT.US,D,20150923,000000,2.35346,2.35346,2.35346,2.35346,81.806438829403,0
+IHT.US,D,20150924,000000,2.35346,2.35346,2.35346,2.35346,91.00966319771,0
+IHT.US,D,20150928,000000,2.19758,2.19758,2.19758,2.19758,1180.0578801141,0
+IHT.US,D,20150930,000000,2.26193,2.26193,2.26193,2.26193,217.80964338328,0
+IHT.US,D,20151001,000000,2.19758,2.19758,2.19758,2.19758,1528.7578256245,0
+IHT.US,D,20151002,000000,2.19758,2.41732,2.19758,2.41732,4478.9025259098,0
+IHT.US,D,20151005,000000,2.41732,2.41732,2.41732,2.41732,217.80964338328,0
+IHT.US,D,20151006,000000,2.41732,2.41732,2.41732,2.41732,109.41611193433,0
+IHT.US,D,20151007,000000,2.3167,2.33516,2.2892,2.2892,1795.6513323054,0
+IHT.US,D,20151008,000000,2.34397,2.34397,2.34397,2.34397,217.80964338328,0
+IHT.US,D,20151009,000000,2.34397,2.34397,2.34397,2.34397,109.41611193433,0
+IHT.US,D,20151013,000000,2.34397,2.34397,2.34397,2.34397,109.41611193433,0
+IHT.US,D,20151014,000000,2.38094,2.38094,2.38094,2.38094,217.80964338328,0
+IHT.US,D,20151016,000000,2.38094,2.38094,2.38094,2.38094,109.41611193433,0
+IHT.US,D,20151020,000000,2.38094,2.38094,2.38094,2.38094,109.41611193433,0
+IHT.US,D,20151021,000000,2.3076,2.3076,2.3076,2.3076,109.41611193433,0
+IHT.US,D,20151023,000000,2.23435,2.32588,2.23435,2.32588,327.22575531761,0
+IHT.US,D,20151026,000000,2.32588,2.32588,2.32588,2.32588,109.41611193433,0
+IHT.US,D,20151028,000000,2.25253,2.25253,2.24344,2.24344,217.80964338328,0
+IHT.US,D,20151029,000000,2.24344,2.24344,2.24344,2.24344,109.41611193433,0
+IHT.US,D,20151030,000000,2.17919,2.21617,2.17919,2.17919,545.03539870089,0
+IHT.US,D,20151102,000000,2.06938,2.06938,2.06027,2.06938,2695.5221594288,0
+IHT.US,D,20151103,000000,2.12433,2.17919,2.04199,2.04199,596.16442296927,0
+IHT.US,D,20151105,000000,1.98703,1.98703,1.96866,1.96866,327.22575531761,0
+IHT.US,D,20151106,000000,1.96866,1.99632,1.96866,1.99632,327.22575531761,0
+IHT.US,D,20151109,000000,1.90449,1.95965,1.90449,1.95965,354.83542842253,0
+IHT.US,D,20151110,000000,1.95965,1.95965,1.95965,1.95965,109.41611193433,0
+IHT.US,D,20151111,000000,2.02371,2.02371,2.02371,2.02371,109.41611193433,0
+IHT.US,D,20151116,000000,2.02371,2.02371,2.02371,2.02371,109.41611193433,0
+IHT.US,D,20151117,000000,2.02371,2.02371,2.02371,2.02371,109.41611193433,0
+IHT.US,D,20151118,000000,1.99632,2.06027,1.99632,2.06027,2074.8158048107,0
+IHT.US,D,20151120,000000,2.00541,2.00541,1.94136,1.94136,327.22575531761,0
+IHT.US,D,20151123,000000,1.98703,2.01442,1.98703,2.01442,3275.3252946322,0
+IHT.US,D,20151124,000000,2.01442,2.01442,2.01442,2.01442,109.41611193433,0
+IHT.US,D,20151125,000000,2.08795,2.08795,1.95036,1.95036,3497.225259957,0
+IHT.US,D,20151201,000000,2.04199,2.04199,2.04199,2.04199,886.57728081365,0
+IHT.US,D,20151203,000000,2.04199,2.04199,2.04199,2.04199,51.129024268377,0
+IHT.US,D,20151207,000000,2.11515,2.21617,2.11515,2.21617,1964.377112391,0
+IHT.US,D,20151209,000000,2.21617,2.21617,2.21617,2.21617,109.41611193433,0
+IHT.US,D,20151210,000000,2.12433,2.12433,2.12433,2.12433,109.41611193433,0
+IHT.US,D,20151211,000000,2.12433,2.12433,2.12433,2.12433,109.41611193433,0
+IHT.US,D,20151214,000000,2.19758,2.19758,2.19758,2.19758,160.5451362027,0
+IHT.US,D,20151215,000000,2.09705,2.09705,1.94136,1.95036,6552.6957502352,0
+IHT.US,D,20151216,000000,1.95036,1.95036,1.95036,1.95036,109.41611193433,0
+IHT.US,D,20151217,000000,2.01442,2.01442,2.01442,2.01442,217.80964338328,0
+IHT.US,D,20151218,000000,2.01442,2.01442,2.01442,2.01442,109.41611193433,0
+IHT.US,D,20151221,000000,2.01442,2.01442,2.01442,2.01442,109.41611193433,0
+IHT.US,D,20151222,000000,2.08795,2.08795,2.08795,2.08795,137.02578503925,0
+IHT.US,D,20151223,000000,1.99632,1.99632,1.92298,1.92298,763.86762256955,0
+IHT.US,D,20151224,000000,1.92298,1.92298,1.92298,1.92298,674.90312034257,0
+IHT.US,D,20151229,000000,2.01442,2.18838,2.01442,2.10624,2351.9351163453,0
+IHT.US,D,20151231,000000,2.06938,2.06938,1.90449,1.90449,3687.4252302353,0
+IHT.US,D,20160104,000000,1.96866,2.21617,1.96866,2.08795,6252.0570875371,0
+IHT.US,D,20160105,000000,2.06027,2.06027,2.06027,2.06027,327.22575531761,0
+IHT.US,D,20160106,000000,2.24344,2.24344,2.18828,2.19758,6718.3537888647,0
+IHT.US,D,20160107,000000,2.15661,2.16726,2.15661,2.16726,327.22575531761,0
+IHT.US,D,20160108,000000,2.10624,2.10624,2.10624,2.10624,217.80964338328,0
+IHT.US,D,20160111,000000,2.19758,2.2892,2.19758,2.24344,5350.1410994429,0
+IHT.US,D,20160112,000000,2.24344,2.4266,2.24344,2.35346,4350.0573847535,0
+IHT.US,D,20160113,000000,2.34397,2.34407,2.26163,2.34397,5628.2829914629,0
+IHT.US,D,20160114,000000,2.3294,2.3294,2.3294,2.3294,460.16121841539,0
+IHT.US,D,20160122,000000,2.29821,2.29821,2.29821,2.29821,152.36449231976,0
+IHT.US,D,20160127,000000,2.29821,2.29821,2.29821,2.29821,126.79998018557,0
+IHT.US,D,20160129,000000,2.21557,2.21557,1.95798,2.04072,2215.9319117914,0
+IHT.US,D,20160201,000000,1.98566,1.98566,1.98566,1.98566,131.91288261241,0
+IHT.US,D,20160202,000000,2.01314,2.02243,1.94048,1.94048,759.77730062808,0
+IHT.US,D,20160204,000000,2.07455,2.07455,2.07455,2.07455,326.20317483224,0
+IHT.US,D,20160205,000000,2.14301,2.14301,2.14301,2.14301,542.99023773016,0
+IHT.US,D,20160224,000000,2.10516,2.14556,2.10516,2.14556,532.76443287648,0
+IHT.US,D,20160229,000000,2.07749,2.20619,2.07749,2.20619,373.24187715915,0
+IHT.US,D,20160309,000000,2.19514,2.22446,2.15093,2.15093,542.99023773016,0
+IHT.US,D,20160317,000000,2.24305,2.25215,2.22456,2.25215,2184.2319167451,0
+IHT.US,D,20160318,000000,2.25215,2.25215,2.25116,2.25116,444.82251113488,0
+IHT.US,D,20160323,000000,2.24119,2.24119,2.24119,2.24119,216.78706289792,0
+IHT.US,D,20160329,000000,2.23885,2.32578,2.15229,2.15229,1544.096532905,0
+IHT.US,D,20160330,000000,2.18036,2.18036,2.18036,2.18036,109.41611193433,0
+IHT.US,D,20160401,000000,2.32578,2.32578,2.00414,2.11425,417.21283802995,0
+IHT.US,D,20160406,000000,2.23014,2.25215,2.23014,2.25215,417.21283802995,0
+IHT.US,D,20160408,000000,2.26163,2.26163,2.09597,2.09597,639.11280335471,0
+IHT.US,D,20160411,000000,2.06829,2.11415,2.0238,2.0238,2737.4479593289,0
+IHT.US,D,20160413,000000,1.98566,1.98566,1.97657,1.97657,325.18059434688,0
+IHT.US,D,20160414,000000,1.9487,1.97657,1.9487,1.9487,1791.5610103639,0
+IHT.US,D,20160415,000000,1.91212,1.91212,1.91212,1.91212,203.49351658814,0
+IHT.US,D,20160418,000000,1.96708,2.03153,1.96708,1.98566,1292.5417335046,0
+IHT.US,D,20160419,000000,1.91291,1.99496,1.91291,1.99486,4471.7444625122,0
+IHT.US,D,20160421,000000,2.05001,2.06829,2.05001,2.06829,453.00315501782,0
+IHT.US,D,20160422,000000,2.08678,2.22446,2.08678,2.20629,12451.96257032,0
+IHT.US,D,20160425,000000,2.16032,2.34397,2.11425,2.24305,16832.697369635,0
+IHT.US,D,20160426,000000,2.21557,2.35346,2.21557,2.28891,11196.233734289,0
+IHT.US,D,20160427,000000,2.29175,2.29821,2.29175,2.29821,327.22575531761,0
+IHT.US,D,20160428,000000,2.29821,2.29821,2.29821,2.29821,109.41611193433,0
+IHT.US,D,20160429,000000,2.29821,2.29821,2.29821,2.29821,109.41611193433,0
+IHT.US,D,20160504,000000,2.21557,2.28891,2.21557,2.28891,253.59996037115,0
+IHT.US,D,20160505,000000,2.26701,2.26701,2.26701,2.26701,1147.3353045824,0
+IHT.US,D,20160510,000000,2.29821,2.29821,2.2361,2.2361,3047.2898463952,0
+IHT.US,D,20160513,000000,2.21205,2.21205,2.21205,2.21205,1088.0256364311,0
+IHT.US,D,20160516,000000,2.28891,2.28891,2.25029,2.25029,5921.7635907634,0
+IHT.US,D,20160518,000000,2.29821,2.29821,2.25674,2.29821,7537.4407576441,0
+IHT.US,D,20160520,000000,2.29821,2.29821,2.25674,2.29821,6004.5926100782,0
+IHT.US,D,20160524,000000,2.13284,2.13284,2.13284,2.13284,204.51609707351,0
+IHT.US,D,20160525,000000,2.24854,2.24854,2.24854,2.24854,110.43869241969,0
+IHT.US,D,20160531,000000,2.24305,2.29821,2.24305,2.28891,6526.1086576156,0
+IHT.US,D,20160603,000000,2.32578,2.32578,2.19679,2.24305,1610.5642644539,0
+IHT.US,D,20160609,000000,2.27992,2.27992,2.27992,2.27992,293.48059930048,0
+IHT.US,D,20160613,000000,2.1785,2.25225,2.13274,2.13274,3148.5253144466,0
+IHT.US,D,20160614,000000,2.16951,2.24305,2.16951,2.24305,1590.1126547465,0
+IHT.US,D,20160615,000000,2.1785,2.19699,2.11425,2.11425,2172.983531406,0
+IHT.US,D,20160616,000000,2.13274,2.16951,2.06829,2.06829,3283.5059385151,0
+IHT.US,D,20160617,000000,2.14185,2.3165,2.05001,2.3165,4943.1540662667,0
+IHT.US,D,20160620,000000,2.14185,2.1878,2.12355,2.16951,661.60957403279,0
+IHT.US,D,20160621,000000,2.10516,2.10516,2.10516,2.10516,420.28057948606,0
+IHT.US,D,20160630,000000,1.96708,2.19689,1.96708,1.97657,462.20637938612,0
+IHT.US,D,20160701,000000,1.95808,1.95808,1.95798,1.95798,1414.2288112633,0
+IHT.US,D,20160705,000000,2.07544,2.07544,2.06829,2.06829,450.95799404708,0
+IHT.US,D,20160706,000000,2.02243,2.02243,1.96708,1.96708,334.38381871518,0
+IHT.US,D,20160708,000000,2.00405,2.00405,2.00405,2.00405,138.04836552462,0
+IHT.US,D,20160711,000000,2.16032,2.19689,2.16032,2.19689,501.06443783009,0
+IHT.US,D,20160715,000000,2.16951,2.16951,2.07749,2.07749,760.79988111344,0
+IHT.US,D,20160719,000000,2.20629,2.20629,2.20629,2.20629,109.41611193433,0
+IHT.US,D,20160721,000000,2.0594,2.0594,2.0594,2.0594,2266.0383555745,0
+IHT.US,D,20160722,000000,2.15093,2.15093,2.15093,2.15093,109.41611193433,0
+IHT.US,D,20160725,000000,2.20629,2.84046,1.92131,1.92131,98458.139453128,0
+IHT.US,D,20160726,000000,1.97657,2.12355,1.96708,2.10516,16007.474917943,0
+IHT.US,D,20160727,000000,2.04072,2.39384,2.02243,2.13274,55442.268755657,0
+IHT.US,D,20160728,000000,2.08688,2.08688,1.97657,2.03153,6506.6796283936,0
+IHT.US,D,20160729,000000,2.03153,2.10516,2.03153,2.10516,1077.7998315774,0
+IHT.US,D,20160802,000000,2.10536,2.15093,2.10536,2.11425,1161.6514313775,0
+IHT.US,D,20160804,000000,2.16032,2.16032,2.05001,2.08502,4693.644427837,0
+IHT.US,D,20160805,000000,2.00405,2.03847,2.00405,2.03847,659.56441306206,0
+IHT.US,D,20160808,000000,2.03153,2.05001,2.03153,2.04072,2254.7899702354,0
+IHT.US,D,20160809,000000,2.04072,2.07749,1.97657,2.06829,49104.314907349,0
+IHT.US,D,20160810,000000,2.11319,2.1786,2.08688,2.08688,20832.009647907,0
+IHT.US,D,20160811,000000,2.10516,2.10516,2.05099,2.05099,4097.4800048677,0
+IHT.US,D,20160815,000000,2.10967,2.25215,2.10967,2.10967,3263.0543288078,0
+IHT.US,D,20160816,000000,2.16032,2.16032,2.15093,2.16032,6935.1408517626,0
+IHT.US,D,20160818,000000,2.11425,2.21557,1.99486,1.99486,555.26120355457,0
+IHT.US,D,20160819,000000,2.04072,2.06829,2.04072,2.05479,6746.986042455,0
+IHT.US,D,20160823,000000,2.03153,2.07749,2.01314,2.07749,656.49667160596,0
+IHT.US,D,20160825,000000,2.08688,2.10516,2.02243,2.08688,1216.8707775874,0
+IHT.US,D,20160826,000000,2.15093,2.16032,2.07015,2.16032,2314.0996383867,0
+IHT.US,D,20160829,000000,2.14185,2.14185,2.12355,2.12355,528.67411093501,0
+IHT.US,D,20160830,000000,2.09597,2.09597,2.09597,2.09597,121.68707775874,0
+IHT.US,D,20160831,000000,2.06976,2.12355,2.06976,2.12355,2284.4448043111,0
+IHT.US,D,20160901,000000,2.14947,2.14947,2.14947,2.14947,110.43869241969,0
+IHT.US,D,20160902,000000,2.14185,2.16032,2.12267,2.14185,678.99344228404,0
+IHT.US,D,20160906,000000,2.16032,2.16032,2.13274,2.16032,4852.1444030689,0
+IHT.US,D,20160907,000000,2.13274,2.16032,2.08688,2.08688,3769.2316690647,0
+IHT.US,D,20160908,000000,2.06859,2.06859,2.06859,2.06859,2620.873783997,0
+IHT.US,D,20160909,000000,2.05931,2.10516,2.05931,2.05931,1235.277226324,0
+IHT.US,D,20160912,000000,2.02243,2.02243,2.02243,2.02243,232.12577017843,0
+IHT.US,D,20160913,000000,1.97657,1.97657,1.97657,1.97657,109.41611193433,0
+IHT.US,D,20160914,000000,1.97657,2.03153,1.95798,1.95798,2489.9834818699,0
+IHT.US,D,20160916,000000,2.03153,2.03153,2.03153,2.03153,214.74190192718,0
+IHT.US,D,20160921,000000,2.03153,2.06829,2.03153,2.05931,801.70310052815,0
+IHT.US,D,20160922,000000,2.13274,2.13274,2.03153,2.03153,1361.0546260242,0
+IHT.US,D,20160923,000000,2.13274,2.13274,1.99486,2.04072,1189.2611044824,0
+IHT.US,D,20160928,000000,1.98566,2.05931,1.98566,2.00405,585.9386181156,0
+IHT.US,D,20161003,000000,2.00405,2.04072,2.00395,2.04072,1927.5642149178,0
+IHT.US,D,20161010,000000,2.02243,2.06829,2.02243,2.06829,2399.9963991576,0
+IHT.US,D,20161013,000000,2.01314,2.01314,2.01314,2.01314,459.13863793002,0
+IHT.US,D,20161017,000000,1.9487,1.9487,1.9487,1.9487,109.41611193433,0
+IHT.US,D,20161020,000000,1.95798,2.07954,1.95798,1.95798,1867.2319662811,0
+IHT.US,D,20161026,000000,2.06623,2.06623,2.06623,2.06623,125.77739970021,0
+IHT.US,D,20161027,000000,2.03153,2.03153,1.93051,1.93051,401.87413074944,0
+IHT.US,D,20161028,000000,1.93051,1.93051,1.93051,1.93051,109.41611193433,0
+IHT.US,D,20161031,000000,1.97461,1.97461,1.97461,1.97461,143.16126795145,0
+IHT.US,D,20161101,000000,2.00405,2.00405,1.90284,1.90284,3359.1768944323,0
+IHT.US,D,20161102,000000,1.9487,1.98899,1.90284,1.90284,785.34181276227,0
+IHT.US,D,20161103,000000,1.90284,1.91212,1.90284,1.91212,563.44184743751,0
+IHT.US,D,20161104,000000,1.91202,1.91202,1.91202,1.91202,673.8805398572,0
+IHT.US,D,20161108,000000,1.92131,1.96708,1.91564,1.96708,2262.9706141184,0
+IHT.US,D,20161109,000000,1.96708,1.96708,1.92436,1.92436,1854.9610004567,0
+IHT.US,D,20161110,000000,1.9487,1.9487,1.9487,1.9487,542.99023773016,0
+IHT.US,D,20161111,000000,1.93051,1.93051,1.86616,1.86616,326.20317483224,0
+IHT.US,D,20161117,000000,1.97657,1.97657,1.97657,1.97657,274.0515700785,0
+IHT.US,D,20161118,000000,1.97657,1.97657,1.97657,1.97657,1200.5094898215,0
+IHT.US,D,20161123,000000,1.97657,1.97657,1.97657,1.97657,109.41611193433,0
+IHT.US,D,20161128,000000,1.99358,1.99358,1.99358,1.99358,294.50317978585,0
+IHT.US,D,20161129,000000,2.0194,2.0194,2.0194,2.0194,249.50963842968,0
+IHT.US,D,20161202,000000,1.97657,2.01617,1.97657,2.01617,327.22575531761,0
+IHT.US,D,20161208,000000,1.97657,1.97657,1.97657,1.97657,208.60641901498,0
+IHT.US,D,20161209,000000,2.02233,2.02233,2.02233,2.02233,218.83222386865,0
+IHT.US,D,20161212,000000,2.01314,2.01314,1.97667,1.97667,349.7225259957,0
+IHT.US,D,20161213,000000,1.98566,1.98566,1.97657,1.97657,1945.9706636544,0
+IHT.US,D,20161214,000000,2.05931,2.05931,2.04072,2.04072,5733.6087814558,0
+IHT.US,D,20161215,000000,1.98566,2.06829,1.98566,2.06829,1346.738499229,0
+IHT.US,D,20161216,000000,2.05931,2.05931,2.05931,2.05931,629.9095789864,0
+IHT.US,D,20161219,000000,2.05931,2.05931,2.05931,2.05931,216.78706289792,0
+IHT.US,D,20161220,000000,2.05931,2.05931,2.05931,2.05931,109.41611193433,0
+IHT.US,D,20161221,000000,2.05931,2.05931,2.05931,2.05931,875.32889547461,0
+IHT.US,D,20161223,000000,2.06829,2.06829,1.97657,1.97657,699.44505199139,0
+IHT.US,D,20161227,000000,2.02252,2.02252,2.02252,2.02252,164.63545814417,0
+IHT.US,D,20161229,000000,2.03153,2.03153,2.03153,2.03153,156.45481426123,0
+IHT.US,D,20161230,000000,2.06829,2.06829,2.05931,2.06829,3763.0961861525,0
+IHT.US,D,20170103,000000,2.07749,2.07749,2.07749,2.07749,3928.7542247821,0
+IHT.US,D,20170104,000000,2.06829,2.10516,2.05001,2.05001,1871.3222882226,0
+IHT.US,D,20170105,000000,1.97657,1.97657,1.94272,1.97657,3895.0090687649,0
+IHT.US,D,20170110,000000,1.98566,1.99496,1.98566,1.98566,1200.5094898215,0
+IHT.US,D,20170112,000000,2.01334,2.01334,1.98566,1.98566,220.87738483939,0
+IHT.US,D,20170113,000000,2.01334,2.01334,1.98566,1.98566,218.83222386865,0
+IHT.US,D,20170118,000000,1.97657,2.06879,1.96708,2.06879,7927.0439225691,0
+IHT.US,D,20170120,000000,2.06879,2.06879,1.96708,1.96708,757.73213965734,0
+IHT.US,D,20170124,000000,1.97588,1.99906,1.97588,1.99906,355.8580089079,0
+IHT.US,D,20170202,000000,2.02262,2.02262,1.77316,1.77316,3035.0188805708,0
+IHT.US,D,20170203,000000,1.91183,2.00414,1.86381,1.9399,3081.0350024124,0
+IHT.US,D,20170209,000000,1.81658,1.81658,1.81658,1.81658,282.23221396144,0
+IHT.US,D,20170210,000000,2.01334,2.01334,2.01334,2.01334,235.19351163453,0
+IHT.US,D,20170215,000000,2.04102,2.04102,2.04102,2.04102,2966.5059880512,0
+IHT.US,D,20170216,000000,2.04102,2.04102,1.86557,1.87946,3128.0737047393,0
+IHT.US,D,20170217,000000,1.97657,1.97657,1.96708,1.96708,1382.5288162169,0
+IHT.US,D,20170221,000000,1.87487,1.87487,1.87487,1.87487,189.17738979299,0
+IHT.US,D,20170222,000000,1.88015,1.88015,1.79174,1.81023,1000.0837146894,0
+IHT.US,D,20170223,000000,1.78245,1.85639,1.69024,1.85639,6829.8150617698,0
+IHT.US,D,20170224,000000,1.88405,1.91486,1.81023,1.81023,4513.6702624123,0
+IHT.US,D,20170227,000000,1.85639,1.9394,1.643,1.643,1488.8771866951,0
+IHT.US,D,20170228,000000,1.65316,1.66226,1.45925,1.66226,1565.5707230977,0
+IHT.US,D,20170301,000000,1.66226,1.70823,1.66226,1.70823,1677.0319960028,0
+IHT.US,D,20170302,000000,1.66226,1.75312,1.57943,1.57943,3349.973670064,0
+IHT.US,D,20170303,000000,1.99496,1.99496,1.99496,1.99496,448.91283307635,0
+IHT.US,D,20170306,000000,2.00414,2.00414,1.92103,1.92103,370.17413570305,0
+IHT.US,D,20170308,000000,1.91183,1.91183,1.84709,1.84709,5556.7023574872,0
+IHT.US,D,20170309,000000,1.88405,2.00414,1.59782,1.80093,17202.871505338,0
+IHT.US,D,20170310,000000,1.74549,1.75477,1.63469,1.69024,8207.2309755598,0
+IHT.US,D,20170313,000000,1.70853,1.81023,1.70853,1.81023,3834.6768201282,0
+IHT.US,D,20170314,000000,1.75477,1.75477,1.74549,1.74549,339.49672114202,0
+IHT.US,D,20170315,000000,1.84709,1.9394,1.80103,1.81951,2684.2737740898,0
+IHT.US,D,20170316,000000,1.81023,1.98566,1.70853,1.98371,3877.6252005137,0
+IHT.US,D,20170317,000000,1.86557,1.95798,1.77678,1.86557,2034.9351658814,0
+IHT.US,D,20170320,000000,1.75477,1.80093,1.75477,1.80093,398.80638929334,0
+IHT.US,D,20170321,000000,1.87086,1.87086,1.87086,1.87086,138.04836552462,0
+IHT.US,D,20170322,000000,1.88866,1.88866,1.82851,1.82851,254.62254085652,0
+IHT.US,D,20170323,000000,1.72201,1.7364,1.49778,1.66226,2822.3221396144,0
+IHT.US,D,20170324,000000,1.79575,1.79575,1.79575,1.79575,216.78706289792,0
+IHT.US,D,20170328,000000,1.838,1.838,1.82626,1.838,685.12892519625,0
+IHT.US,D,20170329,000000,1.87487,1.87487,1.84709,1.84709,2074.8158048107,0
+IHT.US,D,20170331,000000,1.84709,1.84709,1.81023,1.81023,3464.5026844252,0
+IHT.US,D,20170403,000000,1.88405,1.88405,1.79174,1.79174,650.36118869375,0
+IHT.US,D,20170404,000000,1.84709,1.84709,1.84709,1.84709,2041.0706487936,0
+IHT.US,D,20170405,000000,1.838,1.84709,1.82851,1.82851,622.75151558883,0
+IHT.US,D,20170407,000000,1.838,1.84709,1.80093,1.84709,5697.8184644679,0
+IHT.US,D,20170410,000000,1.81023,1.81395,1.81023,1.81395,420.28057948606,0
+IHT.US,D,20170411,000000,1.84709,1.84709,1.81023,1.81023,1770.0868201712,0
+IHT.US,D,20170412,000000,1.84709,1.84709,1.79996,1.84709,1870.2997077372,0
+IHT.US,D,20170413,000000,1.8155,1.84709,1.74821,1.838,1445.9288063097,0
+IHT.US,D,20170417,000000,1.77316,1.81707,1.77316,1.81707,276.09673104923,0
+IHT.US,D,20170419,000000,1.81033,1.81033,1.81033,1.81033,732.16762752315,0
+IHT.US,D,20170420,000000,1.8067,1.8067,1.8067,1.8067,206.56125804424,0
+IHT.US,D,20170424,000000,1.70853,1.79918,1.70853,1.79918,412.09993560312,0
+IHT.US,D,20170425,000000,1.70853,1.7848,1.70853,1.7848,962.24823673085,0
+IHT.US,D,20170426,000000,1.71213,1.71213,1.70853,1.70853,1153.4707874946,0
+IHT.US,D,20170427,000000,1.70853,1.75477,1.70853,1.75477,1418.3191332048,0
+IHT.US,D,20170428,000000,1.75477,1.75477,1.70853,1.75067,5894.1539176585,0
+IHT.US,D,20170501,000000,1.71713,1.71713,1.71713,1.71713,274.0515700785,0
+IHT.US,D,20170502,000000,1.71526,1.72496,1.71526,1.72496,2286.4899652818,0
+IHT.US,D,20170505,000000,1.71399,1.9486,1.71399,1.84758,59909.922896228,0
+IHT.US,D,20170508,000000,1.80191,1.84709,1.80191,1.84709,4397.0960870804,0
+IHT.US,D,20170509,000000,1.85639,1.89314,1.85639,1.89314,5726.4507180582,0
+IHT.US,D,20170511,000000,1.80093,1.80093,1.79174,1.79174,220.87738483939,0
+IHT.US,D,20170512,000000,1.87487,1.87487,1.84827,1.84827,4230.4154679655,0
+IHT.US,D,20170515,000000,1.87487,2.09655,1.84709,1.9394,60452.913133958,0
+IHT.US,D,20170516,000000,1.99535,2.03181,1.99496,2.0105,19014.884125409,0
+IHT.US,D,20170517,000000,2.00414,2.00414,1.91193,1.94244,7823.763293547,0
+IHT.US,D,20170518,000000,1.9394,2.00405,1.9394,2.00405,1075.7546706066,0
+IHT.US,D,20170519,000000,1.9618,2.02262,1.93032,2.02262,3132.1640266808,0
+IHT.US,D,20170522,000000,2.0281,2.0281,2.0281,2.0281,278.14189201997,0
+IHT.US,D,20170524,000000,1.98566,1.98576,1.85639,1.85639,3964.5445417699,0
+IHT.US,D,20170525,000000,1.9486,1.9486,1.74549,1.74549,967.36113915769,0
+IHT.US,D,20170526,000000,1.77316,1.77316,1.58852,1.58852,844.65148091358,0
+IHT.US,D,20170530,000000,1.58852,1.66226,1.58852,1.6252,3464.5026844252,0
+IHT.US,D,20170601,000000,1.84709,1.84709,1.80093,1.81023,3309.0704506493,0
+IHT.US,D,20170606,000000,1.84709,1.84709,1.49622,1.52389,5083.247592762,0
+IHT.US,D,20170607,000000,1.58852,1.62873,1.58852,1.62873,2859.1350370876,0
+IHT.US,D,20170608,000000,1.59782,1.59782,1.5589,1.58198,798.63535907204,0
+IHT.US,D,20170609,000000,1.60272,1.63302,1.60212,1.60212,682.06118374014,0
+IHT.US,D,20170612,000000,1.54227,1.63469,1.43149,1.57943,6462.7086675228,0
+IHT.US,D,20170613,000000,1.66226,1.82851,1.57943,1.68075,9528.4049626547,0
+IHT.US,D,20170614,000000,1.64408,1.64408,1.56066,1.56066,869.1934125624,0
+IHT.US,D,20170615,000000,1.59782,1.75477,1.57015,1.66226,3533.0155769448,0
+IHT.US,D,20170616,000000,1.57943,1.81023,1.45925,1.78245,23708.528553246,0
+IHT.US,D,20170619,000000,1.72699,1.84709,1.70853,1.81023,22670.609360598,0
+IHT.US,D,20170620,000000,1.75477,1.84709,1.72699,1.72699,30638.556502582,0
+IHT.US,D,20170621,000000,1.82098,1.82098,1.82098,1.82098,159.52255571734,0
+IHT.US,D,20170622,000000,1.69024,1.75839,1.68075,1.68075,1256.7514165167,0
+IHT.US,D,20170623,000000,1.78998,1.79174,1.77053,1.79174,4080.0961366165,0
+IHT.US,D,20170626,000000,1.81941,1.81941,1.79174,1.79174,2310.0093164453,0
+IHT.US,D,20170627,000000,1.84709,1.84709,1.81951,1.84709,1778.2674640541,0
+IHT.US,D,20170628,000000,1.84709,1.84709,1.84709,1.84709,234.17093114917,0
+IHT.US,D,20170629,000000,1.7364,1.838,1.67165,1.77727,2025.7319415131,0
+IHT.US,D,20170630,000000,1.85677,1.85677,1.6339,1.70823,8290.0599948746,0
+IHT.US,D,20170703,000000,1.85667,1.85667,1.85667,1.85667,137.02578503925,0
+IHT.US,D,20170705,000000,1.82558,1.8383,1.75341,1.8383,766.93536402565,0
+IHT.US,D,20170706,000000,1.8383,1.8383,1.65249,1.81042,27692.502124238,0
+IHT.US,D,20170707,000000,1.74089,1.82881,1.74089,1.75468,6179.453873076,0
+IHT.US,D,20170710,000000,1.8383,1.85677,1.77316,1.85677,4223.2574045679,0
+IHT.US,D,20170711,000000,1.76417,1.81971,1.76417,1.81971,3241.5801386151,0
+IHT.US,D,20170714,000000,1.8383,1.8558,1.8383,1.8558,245.41931648821,0
+IHT.US,D,20170717,000000,1.8383,1.8383,1.8383,1.8383,224.96770678086,0
+IHT.US,D,20170718,000000,1.8383,1.8383,1.8383,1.8383,140.09352649535,0
+IHT.US,D,20170719,000000,1.85677,1.85677,1.84748,1.85677,2713.9286081654,0
+IHT.US,D,20170720,000000,1.8383,1.8383,1.8383,1.8383,111.46127290506,0
+IHT.US,D,20170721,000000,1.64788,1.64788,1.64788,1.64788,494.92895491789,0
+IHT.US,D,20170724,000000,1.85677,1.85677,1.85677,1.85677,191.22255076373,0
+IHT.US,D,20170725,000000,1.85677,1.85677,1.85677,1.85677,1277.203026224,0
+IHT.US,D,20170810,000000,1.8383,1.8383,1.8383,1.8383,109.41611193433,0
+IHT.US,D,20170814,000000,1.68026,1.8383,1.67488,1.80103,1707.7094105638,0
+IHT.US,D,20170822,000000,1.68026,1.68153,1.67233,1.67233,1077.7998315774,0
+IHT.US,D,20170823,000000,1.68319,1.79183,1.68319,1.79183,311.8870480371,0
+IHT.US,D,20170825,000000,1.67361,1.67361,1.67106,1.67106,676.94828131331,0
+IHT.US,D,20170828,000000,1.79183,1.8383,1.62481,1.62481,522.53862802281,0
+IHT.US,D,20170829,000000,1.62481,1.62481,1.62481,1.62481,0,0
+IHT.US,D,20170830,000000,1.85677,1.85677,1.85677,1.85677,108.39353144896,0
+IHT.US,D,20170831,000000,1.85677,1.85677,1.85677,1.85677,223.94512629549,0
+IHT.US,D,20170905,000000,1.51323,1.6339,1.51323,1.6339,490.83863297642,0
+IHT.US,D,20170906,000000,1.57835,1.57835,1.51323,1.51323,439.70960870804,0
+IHT.US,D,20170907,000000,1.51314,1.59685,1.50922,1.51323,3660.8381376158,0
+IHT.US,D,20170908,000000,1.51323,1.55596,1.39265,1.39265,2767.1027934045,0
+IHT.US,D,20170911,000000,1.28117,1.60956,1.14192,1.39325,3814.2252104209,0
+IHT.US,D,20170912,000000,1.45749,1.53172,1.45749,1.48683,3097.3962901783,0
+IHT.US,D,20170913,000000,1.5102,1.64584,1.39265,1.42051,7003.6537442822,0
+IHT.US,D,20170914,000000,1.52262,1.53172,1.46228,1.46688,2390.7931747893,0
+IHT.US,D,20170915,000000,1.46336,1.77316,1.45749,1.77316,7053.7601880652,0
+IHT.US,D,20170918,000000,1.60603,1.7362,1.59987,1.7362,5225.3862802281,0
+IHT.US,D,20170919,000000,1.76318,1.78245,1.62481,1.78245,8633.6470379581,0
+IHT.US,D,20170920,000000,1.61542,1.83135,1.60701,1.82949,8706.2502524192,0
+IHT.US,D,20170926,000000,1.7362,1.7362,1.69893,1.69893,3839.7897225551,0
+IHT.US,D,20170927,000000,1.81579,1.81579,1.69883,1.69893,4434.931565039,0
+IHT.US,D,20170928,000000,1.72496,1.72496,1.72496,1.72496,143.16126795145,0
+IHT.US,D,20170929,000000,1.82881,1.82881,1.73023,1.79936,4486.0605893074,0
+IHT.US,D,20171003,000000,1.72681,1.72681,1.48506,1.6871,9699.175903711,0
+IHT.US,D,20171004,000000,1.8383,1.8383,1.78245,1.78245,5357.2991628405,0
+IHT.US,D,20171005,000000,1.62491,1.7361,1.62491,1.71742,1983.806141613,0
+IHT.US,D,20171006,000000,1.83477,1.83477,1.83477,1.83477,229.05802872233,0
+IHT.US,D,20171010,000000,1.72681,1.72681,1.72681,1.72681,141.11610698072,0
+IHT.US,D,20171011,000000,1.72211,1.76142,1.70813,1.76142,537.87733530332,0
+IHT.US,D,20171013,000000,1.57835,1.84406,1.57835,1.84406,269.96124813703,0
+IHT.US,D,20171016,000000,1.71742,1.72681,1.51323,1.5411,3019.6801732903,0
+IHT.US,D,20171017,000000,1.38327,1.5015,1.38327,1.5015,605.36764733758,0
+IHT.US,D,20171018,000000,1.52262,1.66647,1.52262,1.66647,286.32253590291,0
+IHT.US,D,20171019,000000,1.66647,1.72681,1.66647,1.72681,889.64502226975,0
+IHT.US,D,20171020,000000,1.55058,1.64329,1.55058,1.64329,509.24508171303,0
+IHT.US,D,20171024,000000,1.80103,1.82881,1.67116,1.67116,2353.9802773161,0
+IHT.US,D,20171026,000000,1.82587,1.82587,1.68848,1.68848,281.20963347607,0
+IHT.US,D,20171027,000000,1.50179,1.50951,1.50179,1.50951,694.33214956455,0
+IHT.US,D,20171030,000000,1.80103,1.82881,1.346,1.82881,2477.7125160455,0
+IHT.US,D,20171031,000000,1.64329,1.70236,1.42971,1.61542,1407.0707478657,0
+IHT.US,D,20171101,000000,1.73512,1.73512,1.73512,1.73512,127.82256067094,0
+IHT.US,D,20171102,000000,1.68974,1.71742,1.68974,1.71742,1867.2319662811,0
+IHT.US,D,20171103,000000,1.71654,1.71654,1.71654,1.71654,371.19671618841,0
+IHT.US,D,20171106,000000,1.39265,1.61258,1.26269,1.61258,1192.3288459385,0
+IHT.US,D,20171110,000000,1.39265,1.48097,1.39265,1.39265,15361.204051191,0
+IHT.US,D,20171113,000000,1.40791,1.45563,1.40791,1.45563,865.10309062093,0
+IHT.US,D,20171114,000000,1.64329,1.71742,1.40489,1.56281,1838.5997126908,0
+IHT.US,D,20171115,000000,1.46844,1.4967,1.46844,1.4967,3339.7478652104,0
+IHT.US,D,20171116,000000,1.57835,1.65249,1.57835,1.65249,3545.2865427692,0
+IHT.US,D,20171117,000000,1.65738,1.65738,1.50395,1.6339,4724.321842398,0
+IHT.US,D,20171120,000000,1.71742,1.71742,1.60603,1.62481,3993.1767953602,0
+IHT.US,D,20171124,000000,1.5012,1.65601,1.48087,1.6339,6039.3603465807,0
+IHT.US,D,20171127,000000,1.53172,1.53172,1.53172,1.53172,159.52255571734,0
+IHT.US,D,20171128,000000,1.46404,1.58756,1.42228,1.58756,7140.6795293215,0
+IHT.US,D,20171129,000000,1.60603,1.60603,1.48526,1.48526,6752.0989448818,0
+IHT.US,D,20171130,000000,1.43901,1.53172,1.43901,1.52262,4512.6476819269,0
+IHT.US,D,20171205,000000,1.46688,1.57835,1.46688,1.49464,8826.9147496925,0
+IHT.US,D,20171207,000000,1.57435,1.57435,1.57435,1.57435,183.04190688079,0
+IHT.US,D,20171208,000000,1.53172,1.53172,1.50395,1.50395,953.04501236254,0
+IHT.US,D,20171211,000000,1.55058,1.71742,1.43901,1.71742,3847.970366438,0
+IHT.US,D,20171212,000000,1.50395,1.71742,1.49464,1.56897,1269.0223823411,0
+IHT.US,D,20171214,000000,1.43901,1.43901,1.43901,1.43901,110.43869241969,0
+IHT.US,D,20171215,000000,1.43901,1.43901,1.43901,1.43901,109.41611193433,0
+IHT.US,D,20171218,000000,1.64945,1.64945,1.50395,1.50395,457.09347695929,0
+IHT.US,D,20171219,000000,1.61024,1.61024,1.52272,1.52272,1612.6094254246,0
+IHT.US,D,20171220,000000,1.56936,1.72808,1.56926,1.67214,4471.7444625122,0
+IHT.US,D,20171221,000000,1.72808,1.77482,1.64418,1.64418,11958.056195888,0
+IHT.US,D,20171222,000000,1.51333,1.72808,1.44801,1.60672,13931.636532647,0
+IHT.US,D,20171226,000000,1.44801,1.71879,1.44801,1.71879,8040.5503564449,0
+IHT.US,D,20171228,000000,1.49464,1.59742,1.49464,1.59742,4460.4960771732,0
+IHT.US,D,20171229,000000,1.63479,1.63479,1.61376,1.63479,503.10959880083,0
+IHT.US,D,20180102,000000,1.58805,1.58805,1.58805,1.58805,594.11926199854,0
+IHT.US,D,20180103,000000,1.63479,1.63489,1.63479,1.63489,1974.6029172447,0
+IHT.US,D,20180105,000000,1.54139,1.57885,1.54139,1.57885,324.15801386151,0
+IHT.US,D,20180108,000000,1.67214,1.67214,1.58805,1.58805,2268.0835165452,0
+IHT.US,D,20180110,000000,1.54922,1.6209,1.54922,1.6209,731.14504703779,0
+IHT.US,D,20180111,000000,1.54432,1.67214,1.54432,1.6256,2280.3544823696,0
+IHT.US,D,20180116,000000,1.65346,1.72808,1.65346,1.67214,11563.340128536,0
+IHT.US,D,20180117,000000,1.63479,1.72808,1.56125,1.68387,3376.5607626836,0
+IHT.US,D,20180118,000000,1.55998,1.55998,1.55998,1.55998,3258.9640068663,0
+IHT.US,D,20180119,000000,1.66364,1.72808,1.66265,1.70012,11377.230480199,0
+IHT.US,D,20180122,000000,1.70012,1.70012,1.5632,1.56936,74457.152881066,0
+IHT.US,D,20180123,000000,1.71879,1.72808,1.70012,1.70012,4344.9444823266,0
+IHT.US,D,20180124,000000,1.72808,1.82167,1.54129,1.71879,30125.221098928,0
+IHT.US,D,20180125,000000,1.71879,1.76563,1.58805,1.72016,33872.9785778,0
+IHT.US,D,20180126,000000,1.72808,1.73757,1.72808,1.72808,13210.717290463,0
+IHT.US,D,20180129,000000,1.65249,1.65249,1.61611,1.61611,5802.1216739754,0
+IHT.US,D,20180130,000000,1.66265,1.68153,1.66265,1.68153,7527.2149527904,0
+IHT.US,D,20180131,000000,1.61621,1.61621,1.61621,1.61621,10646.085433161,0
+IHT.US,D,20180201,000000,1.67019,1.68143,1.67019,1.68143,18097.629430035,0
+IHT.US,D,20180202,000000,1.6256,1.66765,1.6256,1.63489,1479.6739623268,0
+IHT.US,D,20180205,000000,1.70012,1.70069,1.70012,1.70069,3810.1348884794,0
+IHT.US,D,20180206,000000,1.70012,1.70402,1.33584,1.33584,11694.230430663,0
+IHT.US,D,20180207,000000,1.54129,1.54129,1.32645,1.44801,13300.704373176,0
+IHT.US,D,20180208,000000,1.42923,1.54129,1.42923,1.42923,2417.3802674088,0
+IHT.US,D,20180209,000000,1.53192,1.53192,1.52272,1.53182,6310.344175203,0
+IHT.US,D,20180212,000000,1.57885,1.57885,1.54129,1.55998,4009.5380831261,0
+IHT.US,D,20180214,000000,1.55675,1.55675,1.55675,1.55675,392.67090638113,0
+IHT.US,D,20180216,000000,1.50903,1.50903,1.50903,1.50903,395.73864783724,0
+IHT.US,D,20180221,000000,1.40126,1.40126,1.40126,1.40126,460.16121841539,0
+IHT.US,D,20180222,000000,1.58511,1.58511,1.58511,1.58511,148.27417037829,0
+IHT.US,D,20180306,000000,1.55998,1.55998,1.36576,1.48516,1886.6609955031,0
+IHT.US,D,20180307,000000,1.49464,1.49464,1.4572,1.4572,992.92565129187,0
+IHT.US,D,20180308,000000,1.49817,1.49817,1.49817,1.49817,183.04190688079,0
+IHT.US,D,20180313,000000,1.48516,1.48516,1.47598,1.47598,473.45476472517,0
+IHT.US,D,20180314,000000,1.47598,1.47598,1.47598,1.47598,379.37736007135,0
+IHT.US,D,20180321,000000,1.47598,1.47598,1.47598,1.47598,4978.9443832545,0
+IHT.US,D,20180326,000000,1.47598,1.47598,1.47598,1.47598,107.37095096359,0
+IHT.US,D,20180327,000000,1.48516,1.48516,1.48516,1.48516,989.85790983577,0
+IHT.US,D,20180328,000000,1.48516,1.48516,1.48516,1.48516,759.77730062808,0
+IHT.US,D,20180329,000000,1.41065,1.58805,1.41065,1.47598,5493.3023673944,0
+IHT.US,D,20180403,000000,1.41995,1.46658,1.40126,1.46658,1296.632055446,0
+IHT.US,D,20180404,000000,1.41995,1.4572,1.41995,1.43861,1619.7674888222,0
+IHT.US,D,20180405,000000,1.41995,1.41995,1.41065,1.41162,386.53542346893,0
+IHT.US,D,20180417,000000,1.47598,1.48516,1.4572,1.4572,790.4547151891,0
+IHT.US,D,20180418,000000,1.4572,1.4572,1.4572,1.4572,655.47409112059,0
+IHT.US,D,20180423,000000,1.58805,1.58805,1.51686,1.51686,589.0063595717,0
+IHT.US,D,20180424,000000,1.45241,1.45241,1.45241,1.45241,336.42897968592,0
+IHT.US,D,20180430,000000,1.55596,1.55596,1.55078,1.55078,1122.7933729336,0
+IHT.US,D,20180501,000000,1.58736,1.58736,1.58736,1.58736,518.44830608134,0
+IHT.US,D,20180514,000000,1.57875,1.57875,1.57875,1.57875,107.37095096359,0
+IHT.US,D,20180516,000000,1.58805,3.45635,1.57533,2.12052,3859059.2292213,0
+IHT.US,D,20180517,000000,2.19523,2.48489,1.94292,2.12052,541508.51860686,0
+IHT.US,D,20180518,000000,2.3166,2.57681,2.05509,2.19523,359692.68572803,0
+IHT.US,D,20180521,000000,2.23269,2.23269,1.88689,1.96024,124381.57733768,0
+IHT.US,D,20180522,000000,1.86842,2.10184,1.64878,2.06429,163155.78418185,0
+IHT.US,D,20180523,000000,2.07397,2.08316,1.90185,1.92446,37872.290856072,0
+IHT.US,D,20180524,000000,1.78431,1.91887,1.77482,1.77482,21547.815987665,0
+IHT.US,D,20180525,000000,1.77491,1.90558,1.60535,1.90558,28740.64712174,0
+IHT.US,D,20180529,000000,1.90362,1.90362,1.49464,1.74676,21350.457953989,0
+IHT.US,D,20180530,000000,1.68143,1.77472,1.44801,1.76563,36863.003917014,0
+IHT.US,D,20180531,000000,1.54129,1.74931,1.46668,1.70491,45673.557378941,0
+IHT.US,D,20180601,000000,1.49464,2.24198,1.49464,1.7095,182761.7198278,0
+IHT.US,D,20180604,000000,1.70012,1.76993,1.54139,1.64418,19713.306596915,0
+IHT.US,D,20180605,000000,1.7095,1.7095,1.4572,1.55078,75536.997873614,0
+IHT.US,D,20180606,000000,1.49464,1.67214,1.49464,1.56936,14031.849420213,0
+IHT.US,D,20180607,000000,1.55998,1.67214,1.49689,1.54129,37236.245794173,0
+IHT.US,D,20180608,000000,1.52272,1.60839,1.52272,1.57885,7370.7601385292,0
+IHT.US,D,20180611,000000,1.65346,1.74676,1.51333,1.74676,9226.7437194712,0
+IHT.US,D,20180612,000000,1.66265,1.66265,1.54129,1.54129,27519.686022211,0
+IHT.US,D,20180613,000000,1.55998,1.56164,1.49464,1.55078,6610.9828379011,0
+IHT.US,D,20180614,000000,1.57885,1.57885,1.50395,1.55998,20063.029122911,0
+IHT.US,D,20180615,000000,1.55998,1.7936,1.49464,1.7936,33940.468889834,0
+IHT.US,D,20180618,000000,1.51333,1.57827,1.47598,1.49464,15834.658815916,0
+IHT.US,D,20180619,000000,1.55998,1.55998,1.4572,1.55998,28245.718166822,0
+IHT.US,D,20180620,000000,1.4573,1.5275,1.4573,1.49464,11235.091792733,0
+IHT.US,D,20180621,000000,1.4573,1.49454,1.4573,1.48634,23907.931747893,0
+IHT.US,D,20180622,000000,1.4573,1.49954,1.4572,1.4572,2675.0705497215,0
+IHT.US,D,20180625,000000,1.44801,1.47608,1.38247,1.40126,34827.046170647,0
+IHT.US,D,20180626,000000,1.40126,1.49464,1.40126,1.49464,1479.6739623268,0
+IHT.US,D,20180627,000000,1.51333,1.51333,1.32645,1.39197,6196.8377413273,0
+IHT.US,D,20180628,000000,1.33594,1.40126,1.33594,1.40126,6909.5763396284,0
+IHT.US,D,20180629,000000,1.37319,1.40126,1.30768,1.33584,13111.526983383,0
+IHT.US,D,20180703,000000,1.33584,1.35461,1.30768,1.31716,2193.4351411134,0
+IHT.US,D,20180705,000000,1.30768,1.40009,1.23306,1.37223,6926.9602078797,0
+IHT.US,D,20180706,000000,1.3593,1.75625,1.3593,1.68143,179129.51394377,0
+IHT.US,D,20180709,000000,1.69092,1.77385,1.42923,1.54129,52071.843475886,0
+IHT.US,D,20180710,000000,1.53192,1.78431,1.48819,1.6256,101179.22612469,0
+IHT.US,D,20180711,000000,1.67751,2.3166,1.51333,1.52272,356284.4249703,0
+IHT.US,D,20180712,000000,1.55078,1.64418,1.39461,1.50395,51677.127408534,0
+IHT.US,D,20180713,000000,1.50395,1.50951,1.39206,1.41995,21869.928840555,0
+IHT.US,D,20180716,000000,1.42923,1.52272,1.41065,1.4572,13785.40752324,0
+IHT.US,D,20180717,000000,1.48712,1.51333,1.43959,1.44801,10128.659707565,0
+IHT.US,D,20180718,000000,1.45583,1.52389,1.43861,1.43861,5959.599068722,0
+IHT.US,D,20180719,000000,1.41065,1.49464,1.38247,1.46668,11052.049885852,0
+IHT.US,D,20180720,000000,1.53192,1.53192,1.42727,1.44801,11651.282050278,0
+IHT.US,D,20180723,000000,1.41995,1.42825,1.35089,1.40126,29803.108246037,0
+IHT.US,D,20180724,000000,1.40126,1.5551,1.40126,1.5369,82711.422558953,0
+IHT.US,D,20180725,000000,1.60672,1.93363,1.30768,1.41065,487200.29160948,0
+IHT.US,D,20180726,000000,1.41995,1.45504,1.2798,1.33584,61118.613029932,0
+IHT.US,D,20180727,000000,1.44801,1.44801,1.18641,1.30768,63681.199726263,0
+IHT.US,D,20180730,000000,1.29838,1.29838,1.15844,1.17702,21430.219231847,0
+IHT.US,D,20180731,000000,1.15844,1.22367,1.15844,1.16783,12036.794893261,0
+IHT.US,D,20180801,000000,1.22367,1.23306,1.18641,1.1958,17173.216671262,0
+IHT.US,D,20180802,000000,2.3166,2.52205,1.38247,1.42923,6990796.8398397,0
+IHT.US,D,20180803,000000,1.34513,1.42825,1.27031,1.27031,243345.52326388,0
+IHT.US,D,20180806,000000,1.26122,1.29495,1.16783,1.23921,68210.208695956,0
+IHT.US,D,20180807,000000,1.23306,1.31764,1.18601,1.22358,76297.797754728,0
+IHT.US,D,20180808,000000,1.22358,1.78842,1.22358,1.74149,343924.49464366,0
+IHT.US,D,20180809,000000,1.70372,1.70372,1.49661,1.50598,121974.42287512,0
+IHT.US,D,20180810,000000,1.48712,1.51539,1.33662,1.44967,13498.062406851,0
+IHT.US,D,20180813,000000,1.33751,1.45338,1.33751,1.43069,11189.075670892,0
+IHT.US,D,20180814,000000,1.42141,1.45895,1.40253,1.42141,26310.995888507,0
+IHT.US,D,20180815,000000,1.43069,1.49886,1.43069,1.43069,11930.446522783,0
+IHT.US,D,20180816,000000,1.46209,1.47079,1.45895,1.46728,8635.6921989288,0
+IHT.US,D,20180817,000000,1.50228,1.62843,1.49661,1.5814,214642.7116201,0
+IHT.US,D,20180820,000000,1.44008,1.5678,1.43069,1.44008,31433.101539713,0
+IHT.US,D,20180821,000000,1.59068,1.59068,1.34415,1.41633,14438.83645339,0
+IHT.US,D,20180822,000000,1.39197,1.48712,1.37163,1.45984,17056.64249593,0
+IHT.US,D,20180823,000000,1.46844,1.53416,1.46844,1.50598,15994.181371634,0
+IHT.US,D,20180824,000000,1.60006,1.60006,1.52516,1.52516,20868.822545381,0
+IHT.US,D,20180827,000000,1.51539,1.61894,1.49661,1.59068,15401.08469012,0
+IHT.US,D,20180828,000000,1.60006,1.69425,1.60006,1.60946,23332.218934631,0
+IHT.US,D,20180829,000000,1.62716,1.64721,1.59088,1.63781,9252.3082316054,0
+IHT.US,D,20180830,000000,1.65659,1.65659,1.61894,1.62803,16197.674888222,0
+IHT.US,D,20180831,000000,1.63781,1.65659,1.60672,1.60672,6880.9440860381,0
+IHT.US,D,20180904,000000,1.61894,1.61894,1.55303,1.59068,5373.6604506064,0
+IHT.US,D,20180905,000000,1.60006,1.61894,1.5719,1.61894,16004.407176487,0
+IHT.US,D,20180906,000000,1.61278,1.61278,1.52956,1.52956,6527.131238101,0
+IHT.US,D,20180907,000000,1.60946,1.62843,1.59068,1.61426,7848.3052251958,0
+IHT.US,D,20180910,000000,1.63781,1.63781,1.56242,1.5719,1092.1159583725,0
+IHT.US,D,20180911,000000,1.54032,1.61894,1.54032,1.56242,1850.8706785152,0
+IHT.US,D,20180912,000000,1.60946,1.61894,1.51539,1.60946,8508.8922187432,0
+IHT.US,D,20180913,000000,1.60946,1.63781,1.59068,1.59068,5138.4669389719,0
+IHT.US,D,20180914,000000,1.64721,1.64721,1.60006,1.60006,4180.3090241825,0
+IHT.US,D,20180917,000000,1.64721,1.64721,1.55303,1.55303,869.1934125624,0
+IHT.US,D,20180918,000000,1.51802,1.62843,1.51539,1.60946,2791.6447250534,0
+IHT.US,D,20180919,000000,1.60946,1.64721,1.54356,1.60006,4895.0927834544,0
+IHT.US,D,20180920,000000,1.46844,1.60946,1.46844,1.60006,5676.3442742752,0
+IHT.US,D,20180921,000000,1.5719,1.5719,1.47773,1.47773,12945.868944753,0
+IHT.US,D,20180924,000000,1.45895,1.60006,1.45895,1.59068,8583.5405941751,0
+IHT.US,D,20180925,000000,1.48799,1.60006,1.48799,1.49758,5641.5765377727,0
+IHT.US,D,20180926,000000,1.51539,1.5855,1.48712,1.5814,9753.3726694355,0
+IHT.US,D,20180927,000000,1.52633,1.59068,1.52633,1.59068,1185.170782541,0
+IHT.US,D,20180928,000000,1.64721,1.64721,1.60006,1.60006,2012.4383952033,0
+IHT.US,D,20181001,000000,1.51539,1.6697,1.51539,1.66139,6120.1442049247,0
+IHT.US,D,20181002,000000,1.55303,1.56066,1.51548,1.54366,2123.8996681084,0
+IHT.US,D,20181003,000000,1.50598,1.58227,1.50598,1.5814,2304.8964140184,0
+IHT.US,D,20181004,000000,1.5814,1.5814,1.53426,1.53426,8794.1921741608,0
+IHT.US,D,20181005,000000,1.5814,1.5814,1.5814,1.5814,9018.1373004563,0
+IHT.US,D,20181009,000000,1.5814,1.5814,1.51539,1.51539,2869.3608419413,0
+IHT.US,D,20181010,000000,1.54366,1.55303,1.49661,1.49661,11094.998266238,0
+IHT.US,D,20181011,000000,1.49661,1.49661,1.36478,1.40253,8667.3921939752,0
+IHT.US,D,20181016,000000,1.45895,1.45895,1.42141,1.42141,9821.8855619552,0
+IHT.US,D,20181017,000000,1.45895,1.45895,1.45895,1.45895,2129.0125705352,0
+IHT.US,D,20181018,000000,1.45895,1.45895,1.45895,1.45895,8462.8760969017,0
+IHT.US,D,20181019,000000,1.44967,1.44967,1.42141,1.44967,1502.1707330049,0
+IHT.US,D,20181022,000000,1.45895,1.45895,1.41191,1.41191,733.19020800852,0
+IHT.US,D,20181023,000000,1.3459,1.3459,1.3459,1.3459,1179.0352996288,0
+IHT.US,D,20181025,000000,1.41191,1.41191,1.36478,1.36478,401.87413074944,0
+IHT.US,D,20181026,000000,1.3553,1.3553,1.3553,1.3553,130.89030212704,0
+IHT.US,D,20181029,000000,1.33857,1.37163,1.33857,1.37163,848.74180285505,0
+IHT.US,D,20181030,000000,1.45895,1.61894,1.29887,1.36771,150582.13453377,0
+IHT.US,D,20181031,000000,1.38367,1.43069,1.37427,1.39129,13598.275294417,0
+IHT.US,D,20181101,000000,1.41896,1.42717,1.41191,1.42717,5804.1668349461,0
+IHT.US,D,20181102,000000,1.44967,1.4567,1.3419,1.4567,1093.1385388579,0
+IHT.US,D,20181105,000000,1.52487,1.52487,1.50598,1.52487,7005.698905253,0
+IHT.US,D,20181106,000000,1.60946,1.60946,1.31764,1.45466,3591.3026646108,0
+IHT.US,D,20181107,000000,1.44967,1.44967,1.41191,1.41191,1979.7158196715,0
+IHT.US,D,20181108,000000,1.50598,1.52487,1.32713,1.32723,16148.591024924,0
+IHT.US,D,20181109,000000,1.49661,1.60946,1.41417,1.48712,8561.043823497,0
+IHT.US,D,20181112,000000,1.59068,1.60946,1.43069,1.43069,8105.9955075084,0
+IHT.US,D,20181113,000000,1.60006,1.60006,1.50805,1.50805,5531.137845353,0
+IHT.US,D,20181114,000000,1.61894,1.66597,1.60946,1.65659,11806.714284054,0
+IHT.US,D,20181115,000000,1.67547,1.67547,1.48712,1.5814,7256.231124168,0
+IHT.US,D,20181116,000000,1.69425,1.69425,1.67547,1.67547,6985.2472955456,0
+IHT.US,D,20181119,000000,1.64721,1.64721,1.64721,1.64721,2808.0060128192,0
+IHT.US,D,20181120,000000,1.64721,1.64721,1.47773,1.60006,3457.3446210276,0
+IHT.US,D,20181121,000000,1.59068,1.60006,1.47773,1.47773,15528.907250791,0
+IHT.US,D,20181126,000000,1.60006,1.60006,1.47773,1.47773,11157.375675845,0
+IHT.US,D,20181127,000000,1.5814,1.60006,1.56721,1.56721,6528.1538185863,0
+IHT.US,D,20181128,000000,1.60006,1.69425,1.60006,1.69425,7023.0827735042,0
+IHT.US,D,20181129,000000,1.69425,1.69425,1.60292,1.60292,4533.0992916343,0
+IHT.US,D,20181130,000000,1.48712,1.67547,1.44008,1.67547,7228.6214510631,0
+IHT.US,D,20181203,000000,1.49661,1.49661,1.49661,1.49661,673.8805398572,0
+IHT.US,D,20181204,000000,1.5719,1.64721,1.5719,1.64721,756.70955917197,0
+IHT.US,D,20181206,000000,1.43069,1.5814,1.43069,1.55303,8776.8083059095,0
+IHT.US,D,20181207,000000,1.55303,1.55303,1.55303,1.55303,170.77094105638,0
+IHT.US,D,20181211,000000,1.65659,1.67547,1.466,1.54366,7664.2407378297,0
+IHT.US,D,20181212,000000,1.54366,1.54366,1.54366,1.54366,144.18384843682,0
+IHT.US,D,20181213,000000,1.5719,1.60946,1.5719,1.60946,1493.990089122,0
+IHT.US,D,20181214,000000,1.45895,1.45895,1.45895,1.45895,6471.9118918911,0
+IHT.US,D,20181217,000000,1.46844,1.60926,1.45895,1.52487,24084.838171862,0
+IHT.US,D,20181218,000000,1.55137,1.55303,1.55137,1.55303,3246.6930410419,0
+IHT.US,D,20181219,000000,1.64721,1.64721,1.51539,1.54366,5760.1958740753,0
+IHT.US,D,20181220,000000,1.66597,1.66597,1.47773,1.61611,7412.6859384292,0
+IHT.US,D,20181221,000000,1.59068,1.60946,1.45895,1.45895,7944.4277908204,0
+IHT.US,D,20181224,000000,1.59059,1.59059,1.45895,1.46844,3233.3994947321,0
+IHT.US,D,20181226,000000,1.48712,1.58041,1.48712,1.5719,6161.0474243394,0
+IHT.US,D,20181227,000000,1.49112,1.59958,1.39069,1.47773,11413.020797187,0
+IHT.US,D,20181228,000000,1.47256,1.5814,1.44967,1.55098,6365.5635214129,0
+IHT.US,D,20181231,000000,1.45895,1.5813,1.45895,1.47773,2118.7867656815,0
+IHT.US,D,20190102,000000,1.4567,1.5813,1.4567,1.5813,1226.0740019557,0
+IHT.US,D,20190103,000000,1.5813,1.5813,1.5813,1.5813,1547.1642743611,0
+IHT.US,D,20190104,000000,1.57396,1.59156,1.54366,1.58315,14347.826790192,0
+IHT.US,D,20190107,000000,1.5814,1.59068,1.5814,1.59068,2781.4189201997,0
+IHT.US,D,20190108,000000,1.49464,1.59068,1.49464,1.59068,4056.576785453,0
+IHT.US,D,20190109,000000,1.60016,1.60016,1.57915,1.60016,4873.6185932617,0
+IHT.US,D,20190110,000000,1.5274,1.60016,1.5274,1.60016,4931.9056809276,0
+IHT.US,D,20190111,000000,1.60016,1.60956,1.60016,1.60956,1887.6835759885,0
+IHT.US,D,20190114,000000,1.60946,1.61914,1.57562,1.61914,18144.668132362,0
+IHT.US,D,20190115,000000,1.61914,1.61914,1.61914,1.61914,548.103140157,0
+IHT.US,D,20190116,000000,1.60956,1.60965,1.53377,1.60956,18937.168008521,0
+IHT.US,D,20190117,000000,1.60458,1.60956,1.5766,1.60016,19684.674343325,0
+IHT.US,D,20190118,000000,1.59098,1.64759,1.59068,1.64476,19940.319464667,0
+IHT.US,D,20190122,000000,1.59068,1.60115,1.59068,1.60016,5822.5732836827,0
+IHT.US,D,20190123,000000,1.60016,1.60016,1.60016,1.60016,541.96765724479,0
+IHT.US,D,20190124,000000,1.60016,1.60016,1.60016,1.60016,32.722575531761,0
+IHT.US,D,20190125,000000,1.60026,1.60486,1.59068,1.59068,9830.0662058381,0
+IHT.US,D,20190128,000000,1.5987,1.5987,1.59596,1.59596,382.44510152746,0
+IHT.US,D,20190129,000000,1.59068,1.59068,1.58589,1.58589,2711.8834471947,0
+IHT.US,D,20190130,000000,1.58589,1.58589,1.58589,1.58589,94.077404653813,0
+IHT.US,D,20190131,000000,1.5718,1.59224,1.5718,1.59224,2451.125423426,0
+IHT.US,D,20190201,000000,1.59068,1.79898,1.59068,1.70441,175723.29834701,0
+IHT.US,D,20190204,000000,1.73277,1.79898,1.59068,1.70441,11626.740118629,0
+IHT.US,D,20190205,000000,1.5718,1.6072,1.5718,1.5718,3892.9639077942,0
+IHT.US,D,20190206,000000,1.67595,1.67595,1.62198,1.65708,2603.4899157457,0
+IHT.US,D,20190207,000000,1.68545,1.68545,1.64643,1.68545,11175.782124582,0
+IHT.US,D,20190208,000000,1.7138,1.88415,1.7138,1.84386,67243.870137284,0
+IHT.US,D,20190211,000000,1.87477,1.87477,1.73189,1.78,28898.124516486,0
+IHT.US,D,20190212,000000,1.78,1.78,1.78,1.78,88.964502226975,0
+IHT.US,D,20190213,000000,1.68545,1.78,1.68545,1.78,6571.1021989718,0
+IHT.US,D,20190214,000000,1.7138,1.77053,1.68545,1.69492,4360.2831896072,0
+IHT.US,D,20190215,000000,1.69492,1.72719,1.65698,1.67595,21356.593436901,0
+IHT.US,D,20190219,000000,1.63811,1.75165,1.63811,1.65698,4161.9025754459,0
+IHT.US,D,20190220,000000,1.65698,1.66491,1.65698,1.65698,4445.1573698927,0
+IHT.US,D,20190221,000000,1.72319,1.72319,1.65698,1.67595,13670.878508879,0
+IHT.US,D,20190222,000000,1.67684,1.69014,1.67595,1.68739,8585.5857551458,0
+IHT.US,D,20190226,000000,1.69492,1.81796,1.69492,1.80758,9632.7081721622,0
+IHT.US,D,20190227,000000,1.80857,1.80857,1.73277,1.73277,550.14830112773,0
+IHT.US,D,20190228,000000,1.7138,1.76123,1.67595,1.76123,859.9901881941,0
+IHT.US,D,20190301,000000,1.79898,1.79898,1.70441,1.70441,8357.5503069088,0
+IHT.US,D,20190304,000000,1.7138,1.79898,1.65708,1.75165,21155.145081284,0
+IHT.US,D,20190305,000000,1.75165,1.75165,1.75165,1.75165,194.29029221983,0
+IHT.US,D,20190306,000000,1.75165,1.75165,1.75165,1.75165,503.10959880083,0
+IHT.US,D,20190307,000000,1.70441,1.75223,1.66647,1.75223,4842.9411787006,0
+IHT.US,D,20190308,000000,1.63674,1.63674,1.63674,1.63674,1322.1965675802,0
+IHT.US,D,20190311,000000,1.72319,1.72319,1.72319,1.72319,1272.0901237972,0
+IHT.US,D,20190312,000000,1.74225,1.74225,1.74225,1.74225,491.86121346178,0
+IHT.US,D,20190313,000000,1.63811,1.70441,1.49474,1.60016,9789.1629864234,0
+IHT.US,D,20190314,000000,1.64759,1.66647,1.53377,1.66647,19648.884026337,0
+IHT.US,D,20190315,000000,1.55519,1.61602,1.55519,1.61602,946.90952945034,0
+IHT.US,D,20190318,000000,1.66647,1.66647,1.66647,1.66647,1257.7739970021,0
+IHT.US,D,20190319,000000,1.60956,1.66647,1.54336,1.54336,2813.1189152461,0
+IHT.US,D,20190320,000000,1.54336,1.56222,1.54336,1.56222,2525.7737988578,0
+IHT.US,D,20190321,000000,1.55293,1.55293,1.55293,1.55293,504.13217928619,0
+IHT.US,D,20190322,000000,1.55293,1.55293,1.52458,1.52458,818.06438829403,0
+IHT.US,D,20190325,000000,1.52448,1.62863,1.52448,1.59019,3328.4994798713,0
+IHT.US,D,20190326,000000,1.47715,1.5365,1.47715,1.5365,1745.5448885224,0
+IHT.US,D,20190327,000000,1.5365,1.5365,1.5365,1.5365,59.309668151317,0
+IHT.US,D,20190329,000000,1.45818,1.59175,1.45818,1.56222,2184.2319167451,0
+IHT.US,D,20190401,000000,1.52448,1.5898,1.52448,1.5898,296.54834075658,0
+IHT.US,D,20190402,000000,1.59068,1.59068,1.59068,1.59068,1204.599811763,0
+IHT.US,D,20190403,000000,1.58657,1.58657,1.58657,1.58657,154.4096532905,0
+IHT.US,D,20190404,000000,1.58657,1.58657,1.58657,1.58657,103.28062902212,0
+IHT.US,D,20190405,000000,1.51479,1.51489,1.51479,1.51489,2557.4737939042,0
+IHT.US,D,20190410,000000,1.51489,1.51489,1.51489,1.51489,205.53867755887,0
+IHT.US,D,20190411,000000,1.45818,1.51489,1.42971,1.51489,7979.1955273229,0
+IHT.US,D,20190412,000000,1.51489,1.51489,1.51489,1.51489,24.541931648821,0
+IHT.US,D,20190415,000000,1.46776,1.51489,1.46776,1.51489,459.13863793002,0
+IHT.US,D,20190416,000000,1.46766,1.51441,1.46766,1.51441,2028.7996829692,0
+IHT.US,D,20190417,000000,1.51489,1.51489,1.51489,1.51489,4132.2477413702,0
+IHT.US,D,20190418,000000,1.51489,1.51489,1.51489,1.51489,61.354829122052,0
+IHT.US,D,20190422,000000,1.55968,1.55968,1.55968,1.55968,720.91924218411,0
+IHT.US,D,20190423,000000,1.50598,1.54765,1.50598,1.54765,1692.3707032833,0
+IHT.US,D,20190424,000000,1.54765,1.54765,1.54765,1.54765,47.038702326907,0
+IHT.US,D,20190425,000000,1.50561,1.52926,1.50552,1.50552,416.19025754459,0
+IHT.US,D,20190426,000000,1.53288,1.81796,1.52448,1.61122,160758.85552414,0
+IHT.US,D,20190429,000000,1.67595,1.67595,1.51489,1.52242,45526.305789048,0
+IHT.US,D,20190430,000000,1.42971,1.56222,1.42032,1.56222,8823.8470082364,0
+IHT.US,D,20190501,000000,1.56222,1.59068,1.56222,1.59068,516.4031451106,0
+IHT.US,D,20190502,000000,1.56654,1.56654,1.56654,1.56654,184.06448736616,0
+IHT.US,D,20190503,000000,1.4751,1.55255,1.4751,1.55255,3738.5542545037,0
+IHT.US,D,20190506,000000,1.56222,1.5718,1.5102,1.52448,5431.9475382723,0
+IHT.US,D,20190507,000000,1.52448,1.52448,1.52448,1.52448,754.66439820124,0
+IHT.US,D,20190508,000000,1.51489,1.51489,1.51489,1.51489,306.77414561026,0
+IHT.US,D,20190509,000000,1.56554,1.56554,1.52604,1.52604,371.19671618841,0
+IHT.US,D,20190510,000000,1.52604,1.52604,1.52604,1.52604,26.587092619556,0
+IHT.US,D,20190513,000000,1.46776,1.46776,1.46776,1.46776,261.78060425409,0
+IHT.US,D,20190514,000000,1.47705,1.47705,1.46766,1.46766,972.47404158452,0
+IHT.US,D,20190515,000000,1.50552,1.50552,1.42032,1.42032,775.11600790859,0
+IHT.US,D,20190516,000000,1.42923,1.42923,1.42238,1.42238,621.72893510346,0
+IHT.US,D,20190517,000000,1.43921,1.46766,1.43921,1.45818,4372.5541554316,0
+IHT.US,D,20190521,000000,1.41495,1.44154,1.41495,1.44154,558.32894501067,0
+IHT.US,D,20190522,000000,1.43921,1.43921,1.42971,1.42971,257.69028231262,0
+IHT.US,D,20190523,000000,1.40136,1.41084,1.40136,1.41084,4512.6476819269,0
+IHT.US,D,20190524,000000,1.41084,1.41084,1.41084,1.41084,54.196765724479,0
+IHT.US,D,20190528,000000,1.44878,1.44878,1.35207,1.38238,2070.7254828693,0
+IHT.US,D,20190529,000000,1.43,1.43,1.42971,1.43,1155.5159484653,0
+IHT.US,D,20190530,000000,1.39197,1.40136,1.39197,1.39197,635.02248141324,0
+IHT.US,D,20190531,000000,1.39197,1.39197,1.39197,1.39197,111.46127290506,0
+IHT.US,D,20190603,000000,1.3729,1.42032,1.3729,1.39197,13121.752788236,0
+IHT.US,D,20190604,000000,1.29408,1.31325,1.29408,1.31325,2335.5738285794,0
+IHT.US,D,20190605,000000,1.45818,1.45818,1.45818,1.45818,202.47093610277,0
+IHT.US,D,20190606,000000,1.45818,1.45818,1.45818,1.45818,47.038702326907,0
+IHT.US,D,20190611,000000,1.38337,1.38337,1.38337,1.38337,821.13212975013,0
+IHT.US,D,20190612,000000,1.38337,1.38337,1.38337,1.38337,27.609673104923,0
+IHT.US,D,20190613,000000,1.39197,1.39197,1.39197,1.39197,381.42252104209,0
+IHT.US,D,20190614,000000,1.37985,1.37985,1.37985,1.37985,1065.528865753,0
+IHT.US,D,20190617,000000,1.42971,1.42971,1.38238,1.39197,1034.8514511919,0
+IHT.US,D,20190618,000000,1.39206,1.39206,1.34786,1.34786,1237.3223872947,0
+IHT.US,D,20190619,000000,1.34786,1.34786,1.34786,1.34786,22.496770678086,0
+IHT.US,D,20190620,000000,1.42971,1.87477,1.41084,1.44878,522547.83124718,0
+IHT.US,D,20190621,000000,1.48644,1.48644,1.29173,1.29428,52802.988522923,0
+IHT.US,D,20190624,000000,1.35403,1.41084,1.28782,1.41084,6083.3313074515,0
+IHT.US,D,20190625,000000,1.41084,1.42032,1.36351,1.36351,1515.4642793147,0
+IHT.US,D,20190626,000000,1.40136,1.48644,1.26875,1.4302,2929.693090578,0
+IHT.US,D,20190627,000000,1.36351,1.42796,1.25936,1.42796,2125.9448290791,0
+IHT.US,D,20190628,000000,1.41719,1.57612,1.41719,1.43921,21151.054759342,0
+IHT.US,D,20190701,000000,1.43451,1.43451,1.42032,1.42032,6286.8248240396,0
+IHT.US,D,20190702,000000,1.35403,1.43921,1.33232,1.43921,1003.1514561455,0
+IHT.US,D,20190703,000000,1.39197,1.39197,1.28782,1.28782,3606.6413718913,0
+IHT.US,D,20190705,000000,1.33741,1.49817,1.33613,1.49602,10994.785378672,0
+IHT.US,D,20190708,000000,1.53377,1.53377,1.30122,1.47617,2522.7060574017,0
+IHT.US,D,20190709,000000,1.30699,1.30699,1.30699,1.30699,1262.8868994289,0
+IHT.US,D,20190710,000000,1.32557,1.45818,1.32557,1.45818,2404.0867210991,0
+IHT.US,D,20190711,000000,1.47802,1.51762,1.38052,1.38238,3025.8156562025,0
+IHT.US,D,20190712,000000,1.50552,1.50552,1.45818,1.45818,794.54503713057,0
+IHT.US,D,20190715,000000,1.41084,1.41084,1.3729,1.3729,1071.6643486652,0
+IHT.US,D,20190716,000000,1.37525,1.37525,1.37525,1.37525,325.18059434688,0
+IHT.US,D,20190717,000000,1.44878,1.45818,1.44878,1.45818,1648.3997424125,0
+IHT.US,D,20190718,000000,1.43432,1.43432,1.37231,1.37231,636.04506189861,0
+IHT.US,D,20190719,000000,1.42952,1.44869,1.38669,1.43911,14748.678340456,0
+IHT.US,D,20190722,000000,1.47715,1.51244,1.43911,1.45437,9863.8113618552,0
+IHT.US,D,20190723,000000,1.45818,1.45818,1.35334,1.35334,1062.4611242969,0
+IHT.US,D,20190724,000000,1.35334,1.42473,1.35334,1.42473,7074.2117977726,0
+IHT.US,D,20190725,000000,1.47988,1.60115,1.35334,1.49622,43530.228681611,0
+IHT.US,D,20190726,000000,1.49622,1.49622,1.49622,1.49622,175.88384348322,0
+IHT.US,D,20190729,000000,1.42952,1.60115,1.36293,1.3819,8215.4116194428,0
+IHT.US,D,20190730,000000,1.50579,1.54384,1.39666,1.39666,6215.2441900639,0
+IHT.US,D,20190731,000000,1.50579,1.50579,1.43911,1.43911,3006.3866269805,0
+IHT.US,D,20190801,000000,1.41378,1.47715,1.39148,1.43911,8074.295512462,0
+IHT.US,D,20190802,000000,1.43911,1.43911,1.43911,1.43911,119.641916788,0
+IHT.US,D,20190805,000000,1.42952,1.42952,1.27706,1.36751,19894.303342825,0
+IHT.US,D,20190806,000000,1.39656,1.46776,1.39656,1.46776,690.24182762308,0
+IHT.US,D,20190807,000000,1.41603,1.41603,1.41603,1.41603,162.59029717344,0
+IHT.US,D,20190808,000000,1.44869,1.48663,1.41065,1.48663,3264.0769092932,0
+IHT.US,D,20190809,000000,1.46776,1.57318,1.45865,1.52496,2251.7222287793,0
+IHT.US,D,20190812,000000,1.58785,1.58785,1.58384,1.58384,991.90307080651,0
+IHT.US,D,20190813,000000,1.56291,1.57072,1.44058,1.54384,2991.0479197,0
+IHT.US,D,20190814,000000,1.52496,1.52496,1.49632,1.49964,2703.7028033118,0
+IHT.US,D,20190815,000000,1.46776,1.46776,1.46776,1.46776,146.22900940756,0
+IHT.US,D,20190816,000000,1.49435,1.49435,1.47715,1.47715,546.05797918626,0
+IHT.US,D,20190819,000000,1.50579,1.59156,1.50579,1.56291,991.90307080651,0
+IHT.US,D,20190820,000000,1.52496,1.52496,1.47715,1.52496,1928.5867954032,0
+IHT.US,D,20190823,000000,1.48663,1.48663,1.48663,1.48663,237.23867260527,0
+IHT.US,D,20190826,000000,1.52398,1.52398,1.52398,1.52398,266.89350668093,0
+IHT.US,D,20190827,000000,1.52496,1.52496,1.52496,1.52496,202.47093610277,0
+IHT.US,D,20190828,000000,1.52496,1.54384,1.50375,1.54384,1679.0771569735,0
+IHT.US,D,20190829,000000,1.54384,1.56291,1.53426,1.56291,1220.9610995288,0
+IHT.US,D,20190830,000000,1.56291,1.62012,1.55861,1.55861,2547.2479890505,0
+IHT.US,D,20190903,000000,1.60115,1.61054,1.60115,1.61054,912.14179294784,0
+IHT.US,D,20190904,000000,1.52575,1.52575,1.52496,1.52496,528.67411093501,0
+IHT.US,D,20190905,000000,1.52496,1.52496,1.52496,1.52496,109.41611193433,0
+IHT.US,D,20190906,000000,1.54482,1.54912,1.4701,1.48047,2696.5447399142,0
+IHT.US,D,20190909,000000,1.45818,1.55675,1.45818,1.55675,224.96770678086,0
+IHT.US,D,20190910,000000,1.54922,1.54922,1.53426,1.53426,1885.6384150177,0
+IHT.US,D,20190911,000000,1.52018,1.52018,1.52018,1.52018,144.18384843682,0
+IHT.US,D,20190912,000000,1.45818,1.53856,1.45818,1.53426,1664.7610301783,0
+IHT.US,D,20190913,000000,1.55353,1.56291,1.48663,1.56291,891.69018324049,0
+IHT.US,D,20190916,000000,1.59156,1.60115,1.58208,1.60115,1011.3321000285,0
+IHT.US,D,20190917,000000,1.53426,1.58208,1.53426,1.58208,3601.5284694645,0
+IHT.US,D,20190918,000000,1.56359,1.59156,1.48448,1.59156,8331.9857947747,0
+IHT.US,D,20190919,000000,1.58208,1.58208,1.48663,1.56291,968.38371964305,0
+IHT.US,D,20190920,000000,1.60115,1.60115,1.44869,1.44869,4778.5186081225,0
+IHT.US,D,20190923,000000,1.56389,1.56389,1.47715,1.49152,3503.3607428692,0
+IHT.US,D,20190924,000000,1.52496,1.52496,1.52496,1.52496,626.8418375303,0
+IHT.US,D,20190925,000000,1.53328,1.53426,1.50579,1.50579,2855.0447151462,0
+IHT.US,D,20190926,000000,1.51529,1.53426,1.51529,1.53426,608.43538879368,0
+IHT.US,D,20190927,000000,1.53426,1.54384,1.51529,1.53621,1639.1965180442,0
+IHT.US,D,20190930,000000,1.55353,1.55353,1.46648,1.52302,5542.386230692,0
+IHT.US,D,20191002,000000,1.52204,1.54384,1.52204,1.52496,1288.4514115631,0
+IHT.US,D,20191008,000000,1.49768,1.55353,1.48663,1.53426,3256.9188458956,0
+IHT.US,D,20191009,000000,1.53426,1.55353,1.47715,1.52448,1283.3385091363,0
+IHT.US,D,20191011,000000,1.53426,1.53426,1.53426,1.53426,118.61933630263,0
+IHT.US,D,20191014,000000,1.49102,1.53426,1.44869,1.5106,9884.2629715626,0
+IHT.US,D,20191015,000000,1.57259,1.57259,1.47715,1.47715,1154.4933679799,0
+IHT.US,D,20191016,000000,1.54384,1.54384,1.52496,1.52496,1342.6481772876,0
+IHT.US,D,20191017,000000,1.53426,1.53426,1.50579,1.50579,990.88049032114,0
+IHT.US,D,20191018,000000,1.53426,1.54384,1.52496,1.53426,5096.5411390718,0
+IHT.US,D,20191022,000000,1.52926,1.52926,1.51529,1.52496,17133.336032333,0
+IHT.US,D,20191028,000000,1.50579,1.50579,1.50579,1.50579,138.04836552462,0
+IHT.US,D,20191029,000000,1.45818,1.45818,1.45818,1.45818,230.08060920769,0
+IHT.US,D,20191031,000000,1.48555,1.48555,1.48555,1.48555,600.25474491074,0
+IHT.US,D,20191101,000000,1.48654,1.48654,1.46356,1.46356,2318.1899603282,0
+IHT.US,D,20191104,000000,1.45818,1.49241,1.37231,1.49241,6237.740960742,0
+IHT.US,D,20191105,000000,1.50579,1.50579,1.50579,1.50579,740.34827140609,0
+IHT.US,D,20191106,000000,1.43911,1.51529,1.39148,1.49241,10482.472555503,0
+IHT.US,D,20191108,000000,1.47715,1.47715,1.43911,1.47715,1554.3223377587,0
+IHT.US,D,20191113,000000,1.43911,1.43911,1.43911,1.43911,165.65803862954,0
+IHT.US,D,20191115,000000,1.45818,1.47441,1.45818,1.47441,726.03214461095,0
+IHT.US,D,20191118,000000,1.48204,1.48204,1.48204,1.48204,734.21278849389,0
+IHT.US,D,20191119,000000,1.44293,1.46776,1.42952,1.45818,1034.8514511919,0
+IHT.US,D,20191120,000000,1.42952,1.46776,1.3819,1.41065,3646.5220108206,0
+IHT.US,D,20191121,000000,1.46628,1.46776,1.44869,1.46776,792.49987615984,0
+IHT.US,D,20191122,000000,1.43831,1.47568,1.42005,1.47568,3640.3865279084,0
+IHT.US,D,20191125,000000,1.43911,1.46776,1.40791,1.46776,2063.5674194717,0
+IHT.US,D,20191126,000000,1.46776,1.46776,1.46776,1.46776,500.04185734472,0
+IHT.US,D,20191127,000000,1.44869,1.44869,1.3819,1.41876,5983.1184198854,0
+IHT.US,D,20191129,000000,1.41739,1.41739,1.41739,1.41739,117.59675581727,0
+IHT.US,D,20191202,000000,1.36293,1.46776,1.36293,1.46776,560.37410598141,0
+IHT.US,D,20191213,000000,1.42952,1.42952,1.42952,1.42952,487.77089152031,0
+IHT.US,D,20191216,000000,1.41339,1.41339,1.41339,1.41339,251.55479940041,0
+IHT.US,D,20191217,000000,1.42952,1.42952,1.42952,1.42952,813.97406635256,0
+IHT.US,D,20191218,000000,1.43911,1.46766,1.43911,1.44869,1115.635309536,0
+IHT.US,D,20191219,000000,1.42051,1.42051,1.42051,1.42051,597.18700345464,0
+IHT.US,D,20191220,000000,1.44985,1.45818,1.44985,1.45818,2565.6544377871,0
+IHT.US,D,20191223,000000,1.46776,1.49632,1.44869,1.47715,12594.101257787,0
+IHT.US,D,20191224,000000,1.47715,1.47715,1.47715,1.47715,475.4999256959,0
+IHT.US,D,20191227,000000,1.52496,1.52496,1.44869,1.45583,2163.7803070377,0
+IHT.US,D,20191230,000000,1.45818,1.45818,1.41065,1.42952,1277.203026224,0
+IHT.US,D,20191231,000000,1.44869,1.45818,1.44869,1.45818,928.50308071372,0
+IHT.US,D,20200102,000000,1.39021,1.45808,1.39021,1.45808,445.84509162024,0
+IHT.US,D,20200106,000000,1.3819,1.46776,1.3819,1.41065,569.57733034972,0
+IHT.US,D,20200107,000000,1.42952,1.42971,1.41065,1.41065,2584.0608865238,0
+IHT.US,D,20200108,000000,1.46776,1.54599,1.46756,1.54599,1214.8256166166,0
+IHT.US,D,20200110,000000,1.44869,1.44869,1.44869,1.44869,1130.9740168165,0
+IHT.US,D,20200113,000000,1.47715,1.47715,1.46776,1.46776,1624.880391249,0
+IHT.US,D,20200114,000000,1.45964,1.45964,1.45964,1.45964,184.06448736616,0
+IHT.US,D,20200115,000000,1.52496,1.52496,1.47715,1.47715,1056.3256413847,0
+IHT.US,D,20200121,000000,1.48771,1.48771,1.48771,1.48771,177.92900445395,0
+IHT.US,D,20200124,000000,1.45808,1.48575,1.41965,1.46277,2140.2609558742,0
+IHT.US,D,20200127,000000,1.41017,1.41017,1.41017,1.41017,184.06448736616,0
+IHT.US,D,20200128,000000,1.54784,1.54784,1.53465,1.53874,1857.0061614274,0
+IHT.US,D,20200131,000000,1.50648,1.50648,1.50648,1.50648,453.00315501782,0
+IHT.US,D,20200203,000000,1.49338,1.53172,1.49338,1.53172,8458.7857749602,0
+IHT.US,D,20200204,000000,1.51078,1.51078,1.44174,1.48673,7662.1955768589,0
+IHT.US,D,20200205,000000,1.4839,1.4839,1.4839,1.4839,207.58383852961,0
+IHT.US,D,20200207,000000,1.43901,1.48673,1.34298,1.34298,11860.911049778,0
+IHT.US,D,20200210,000000,1.51998,1.51998,1.48673,1.48673,1135.064338758,0
+IHT.US,D,20200211,000000,1.46277,1.46277,1.46277,1.46277,278.14189201997,0
+IHT.US,D,20200212,000000,1.43881,1.43881,1.43881,1.43881,284.27737493217,0
+IHT.US,D,20200213,000000,1.38131,1.49641,1.38131,1.49641,992.92565129187,0
+IHT.US,D,20200218,000000,1.46766,1.46766,1.44849,1.44849,1607.4965229978,0
+IHT.US,D,20200219,000000,1.45808,1.46766,1.43881,1.43881,3087.1704853246,0
+IHT.US,D,20200221,000000,1.43881,1.46981,1.43881,1.46981,2545.2028280798,0
+IHT.US,D,20200224,000000,1.46766,1.46766,1.33339,1.42757,4424.7057601853,0
+IHT.US,D,20200226,000000,1.42561,1.42561,1.34298,1.34298,3014.5672708635,0
+IHT.US,D,20200227,000000,1.38131,1.38131,1.38131,1.38131,303.70640415416,0
+IHT.US,D,20200228,000000,1.3687,1.3727,1.34298,1.34298,2287.5125457672,0
+IHT.US,D,20200303,000000,1.38228,1.38228,1.38228,1.38228,174.86126299785,0
+IHT.US,D,20200306,000000,1.38131,1.38131,1.35255,1.35255,699.44505199139,0
+IHT.US,D,20200310,000000,1.37163,1.37163,1.37163,1.37163,145.20642892219,0
+IHT.US,D,20200312,000000,1.43881,1.43881,1.32498,1.32498,719.89666169874,0
+IHT.US,D,20200313,000000,1.24703,1.27578,1.24703,1.27578,897.82566615269,0
+IHT.US,D,20200316,000000,1.25663,1.25663,1.24694,1.24694,1437.7481624268,0
+IHT.US,D,20200317,000000,1.17986,1.17986,1.17986,1.17986,669.79021791573,0
+IHT.US,D,20200318,000000,1.41017,1.41017,1.17986,1.2182,1622.8352302783,0
+IHT.US,D,20200319,000000,1.15112,1.15112,1.15112,1.15112,1088.0256364311,0
+IHT.US,D,20200320,000000,1.09351,1.09351,1.07434,1.07434,8292.1051558453,0
+IHT.US,D,20200323,000000,1.07913,1.11756,1.07913,1.11756,1312.9933432119,0
+IHT.US,D,20200324,000000,1.00735,1.2182,1.00735,1.19894,3144.4349925052,0
+IHT.US,D,20200325,000000,1.02241,1.07962,1.01673,1.01673,4918.6121346178,0
+IHT.US,D,20200326,000000,1.11268,1.11268,1.11268,1.11268,128.84514115631,0
+IHT.US,D,20200327,000000,1.10319,1.10319,1.01673,1.01673,1257.7739970021,0
+IHT.US,D,20200331,000000,1.01235,1.01468,0.959241,1.01468,5340.9378750746,0
+IHT.US,D,20200402,000000,1.17986,1.17986,1.06476,1.06476,832.38051508917,0
+IHT.US,D,20200403,000000,0.959241,0.968823,0.959241,0.968823,1095.1836998286,0
+IHT.US,D,20200408,000000,0.997674,1.04657,0.978407,0.979581,4285.6348141753,0
+IHT.US,D,20200409,000000,1.04559,1.17028,0.959241,0.987995,38593.210098256,0
+IHT.US,D,20200413,000000,1.12235,1.12235,0.959241,0.975473,10624.611242969,0
+IHT.US,D,20200414,000000,1.06476,1.06476,0.959337,1.06476,3889.8961663381,0
+IHT.US,D,20200415,000000,1.09429,1.15112,0.959241,1.07062,42869.641688063,0
+IHT.US,D,20200416,000000,0.997575,1.10319,0.911321,0.911321,14309.991312233,0
+IHT.US,D,20200417,000000,1.03395,1.03395,0.959241,0.959241,2862.2027785437,0
+IHT.US,D,20200420,000000,1.10319,1.10319,0.912691,0.978407,2674.0479692361,0
+IHT.US,D,20200421,000000,1.02632,1.02632,0.959241,1.02632,4466.6315600854,0
+IHT.US,D,20200422,000000,0.930489,0.930489,0.911321,0.911321,544.01281821553,0
+IHT.US,D,20200423,000000,0.968823,0.973714,0.910247,0.946038,10310.679033961,0
+IHT.US,D,20200424,000000,0.978407,0.978407,0.90164,0.978407,12326.18517062,0
+IHT.US,D,20200427,000000,0.863405,0.983497,0.863405,0.978407,24900.857399185,0
+IHT.US,D,20200428,000000,0.935574,0.978407,0.935574,0.978407,5447.2862455528,0
+IHT.US,D,20200429,000000,0.920808,0.968823,0.642786,0.882572,90312.26330669,0
+IHT.US,D,20200430,000000,0.883549,0.949656,0.863405,0.863501,14341.69130728,0
+IHT.US,D,20200501,000000,0.815388,0.860471,0.815388,0.843454,5300.0346556599,0
+IHT.US,D,20200504,000000,0.819398,0.819398,0.772165,0.772165,10345.446770463,0
+IHT.US,D,20200505,000000,0.772165,0.90164,0.719454,0.763167,23275.977007936,0
+IHT.US,D,20200506,000000,0.801207,0.815388,0.719454,0.815388,2477.7125160455,0
+IHT.US,D,20200507,000000,0.719454,0.815388,0.719454,0.815193,20243.003288336,0
+IHT.US,D,20200508,000000,0.728941,0.796123,0.728941,0.796025,8986.4373054099,0
+IHT.US,D,20200511,000000,0.738622,0.795927,0.738622,0.756223,2315.1222188721,0
+IHT.US,D,20200512,000000,0.795927,0.795927,0.764438,0.786344,2046.1835512204,0
+IHT.US,D,20200513,000000,0.76747,0.767568,0.738622,0.738622,2482.8254184724,0
+IHT.US,D,20200514,000000,0.743511,0.743511,0.743511,0.743511,481.63540860811,0
+IHT.US,D,20200515,000000,0.780672,0.780672,0.780672,0.780672,333.36123822982,0
+IHT.US,D,20200518,000000,0.819494,0.863405,0.76747,0.76747,7100.7988903921,0
+IHT.US,D,20200519,000000,0.76747,0.768839,0.76747,0.76747,1692.3707032833,0
+IHT.US,D,20200520,000000,0.76747,0.797297,0.732755,0.785561,8471.0567407846,0
+IHT.US,D,20200521,000000,0.809227,0.809227,0.796123,0.796123,1873.3674491933,0
+IHT.US,D,20200522,000000,0.770892,0.770892,0.76747,0.76747,585.9386181156,0
+IHT.US,D,20200526,000000,0.76747,0.77725,0.76747,0.77725,772.04826645249,0
+IHT.US,D,20200527,000000,0.804436,0.808836,0.719454,0.792309,6138.5506536613,0
+IHT.US,D,20200528,000000,0.796025,0.815094,0.764047,0.764047,13515.446275103,0
+IHT.US,D,20200529,000000,0.802186,0.802186,0.743413,0.801502,10042.762946795,0
+IHT.US,D,20200601,000000,0.786539,0.805707,0.76747,0.805707,19200.993773746,0
+IHT.US,D,20200602,000000,0.824971,0.824971,0.748205,0.815388,3164.8866022125,0
+IHT.US,D,20200603,000000,0.774902,0.815388,0.774902,0.81529,5798.0313520339,0
+IHT.US,D,20200604,000000,0.770404,0.892839,0.770404,0.844041,10453.840301912,0
+IHT.US,D,20200605,000000,0.892056,0.892056,0.844139,0.844139,2926.6253491219,0
+IHT.US,D,20200608,000000,0.863405,0.959241,0.844041,0.921101,23764.770479941,0
+IHT.US,D,20200609,000000,0.959241,1.02632,0.888438,0.892448,19828.858191762,0
+IHT.US,D,20200610,000000,0.93714,0.968823,0.892056,0.892155,20750.203209078,0
+IHT.US,D,20200611,000000,0.916505,1.00725,0.863501,0.863501,50135.076036599,0
+IHT.US,D,20200612,000000,1.25663,1.33339,0.777053,0.861937,570676.60437149,0
+IHT.US,D,20200615,000000,0.892056,0.892056,0.796123,0.852549,74162.64970128,0
+IHT.US,D,20200616,000000,0.948483,0.948483,0.853723,0.935183,34683.884902696,0
+IHT.US,D,20200617,000000,0.930489,1.06476,0.834653,0.85382,107293.2348467,0
+IHT.US,D,20200618,000000,0.918949,0.918949,0.863405,0.8636,15392.904046237,0
+IHT.US,D,20200619,000000,0.865262,0.949656,0.865262,0.940073,18288.851980798,0
+IHT.US,D,20200622,000000,0.90164,1.02632,0.892056,1.02632,52731.407888948,0
+IHT.US,D,20200623,000000,1.02632,1.2182,0.930489,1.10319,161178.11352315,0
+IHT.US,D,20200624,000000,1.06476,1.11268,0.987995,1.03591,34455.849454459,0
+IHT.US,D,20200625,000000,0.922372,1.08383,0.922372,1.01205,6551.6731697498,0
+IHT.US,D,20200626,000000,1.05517,1.08383,0.968823,0.978407,7691.8504109346,0
+IHT.US,D,20200629,000000,0.968823,0.968823,0.796123,0.863992,33387.25284725,0
+IHT.US,D,20200630,000000,0.959241,0.968823,0.907019,0.907019,11222.820826909,0
+IHT.US,D,20200701,000000,0.968823,0.968823,0.900956,0.915429,7945.4503713057,0
+IHT.US,D,20200702,000000,0.911321,0.978407,0.892056,0.892056,20962.899950034,0
+IHT.US,D,20200706,000000,0.892056,0.959241,0.853723,0.866533,33352.485110747,0
+IHT.US,D,20200707,000000,0.997575,1.00725,0.862426,0.89196,9191.9759829688,0
+IHT.US,D,20200708,000000,0.90164,0.96765,0.865262,0.908487,1097.2288607994,0
+IHT.US,D,20200709,000000,0.954057,0.987205,0.863405,0.911321,6520.9957551888,0
+IHT.US,D,20200710,000000,1.01673,1.06476,0.959241,1.01683,58631.697289518,0
+IHT.US,D,20200713,000000,1.14143,1.14143,0.91005,0.954449,15617.871753018,0
+IHT.US,D,20200714,000000,0.954449,1.07434,0.932445,0.978407,12608.417384582,0
+IHT.US,D,20200715,000000,0.955622,0.968726,0.941637,0.968726,2201.6157849963,0
+IHT.US,D,20200716,000000,0.944962,1.09019,0.943984,1.01713,6036.2926051245,0
+IHT.US,D,20200717,000000,0.968726,1.01713,0.968726,1.01713,641.15796432544,0
+IHT.US,D,20200720,000000,0.943984,0.949363,0.943984,0.949363,1018.4901634261,0
+IHT.US,D,20200721,000000,1.01713,1.03562,1.0012,1.03562,4887.9347200568,0
+IHT.US,D,20200722,000000,0.968823,1.00755,0.968823,0.992981,1218.9159385581,0
+IHT.US,D,20200723,000000,0.988093,1.0365,0.959044,1.0365,8917.9244128903,0
+IHT.US,D,20200724,000000,0.968726,1.01713,0.961097,1.01713,909.07405149174,0
+IHT.US,D,20200727,000000,1.01753,1.04627,1.01713,1.02202,4590.3637988149,0
+IHT.US,D,20200728,000000,0.93,2.42182,0.93,1.36595,660188.18715813,0
+IHT.US,D,20200729,000000,1.16246,1.20117,0.968726,1.04627,152539.35358276,0
+IHT.US,D,20200730,000000,1.04627,1.05596,0.988093,0.997674,17468.742431534,0
+IHT.US,D,20200731,000000,0.988093,1.0365,0.966281,0.966281,20908.70318431,0
+IHT.US,D,20200803,000000,1.00755,1.05596,1.00755,1.05596,12805.775418258,0
+IHT.US,D,20200804,000000,1.05596,1.10427,1.0365,1.09468,43201.980345808,0
+IHT.US,D,20200805,000000,1.05596,1.0849,1.01713,1.06565,16593.413536059,0
+IHT.US,D,20200806,000000,1.06565,1.11404,1.06565,1.11404,7735.8213718054,0
+IHT.US,D,20200807,000000,1.13331,1.13331,1.0849,1.0849,4188.4896680654,0
+IHT.US,D,20200810,000000,1.07532,1.16246,0.997774,1.12372,15715.016899128,0
+IHT.US,D,20200811,000000,1.11346,1.11346,1.04627,1.04627,10319.882258329,0
+IHT.US,D,20200812,000000,1.00755,1.13331,1.00755,1.05126,13076.75924688,0
+IHT.US,D,20200813,000000,1.05596,1.18191,1.02691,1.0365,4942.1314857813,0
+IHT.US,D,20200814,000000,1.10436,1.14798,1.10427,1.14798,9821.8855619552,0
+IHT.US,D,20200817,000000,1.13331,1.18191,1.11404,1.17224,11152.262773418,0
+IHT.US,D,20200818,000000,1.23032,1.23032,1.16246,1.18768,13018.472159214,0
+IHT.US,D,20200819,000000,1.06565,1.1915,1.06565,1.178,3164.8866022125,0
+IHT.US,D,20200820,000000,1.14318,1.16246,1.14318,1.16246,1263.9094799143,0
+IHT.US,D,20200821,000000,1.14309,1.16246,1.13331,1.13331,4865.4379493787,0
+IHT.US,D,20200824,000000,1.18191,1.18191,1.14309,1.14876,5182.4378998427,0
+IHT.US,D,20200825,000000,1.15277,1.15952,1.14309,1.15952,2274.2189994574,0
+IHT.US,D,20200826,000000,1.13448,1.15159,1.13448,1.14309,1219.9385190435,0
+IHT.US,D,20200827,000000,1.12382,1.13331,1.12382,1.13331,1438.7707429121,0
+IHT.US,D,20200828,000000,1.22063,1.22063,1.13331,1.14857,3671.0639424694,0
+IHT.US,D,20200831,000000,1.15277,1.16246,1.13331,1.16246,1571.7062060099,0
+IHT.US,D,20200901,000000,1.12382,1.14504,1.12382,1.12382,9771.7791181721,0
+IHT.US,D,20200902,000000,1.12382,1.14309,1.12382,1.12382,1038.9417731334,0
+IHT.US,D,20200903,000000,1.12382,1.12382,1.12382,1.12382,1037.919192648,0
+IHT.US,D,20200904,000000,1.12382,1.12814,1.12382,1.12814,4449.2476918341,0
+IHT.US,D,20200908,000000,1.12382,1.15277,1.12382,1.15277,2691.4318374873,0
+IHT.US,D,20200909,000000,1.16246,1.16246,1.11404,1.11404,3306.0027091932,0
+IHT.US,D,20200910,000000,1.08754,1.08754,1.04627,1.04627,2739.4931202996,0
+IHT.US,D,20200911,000000,1.00755,1.11404,1.00755,1.02681,4112.8187121482,0
+IHT.US,D,20200914,000000,1.02691,1.14309,1.02691,1.09468,1517.5094402854,0
+IHT.US,D,20200915,000000,1.01713,1.05938,1.01713,1.01713,2172.983531406,0
+IHT.US,D,20200916,000000,1.06565,1.06565,1.02681,1.0317,1787.4706884224,0
+IHT.US,D,20200917,000000,1.0365,1.0365,1.0365,1.0365,299.61608221269,0
+IHT.US,D,20200918,000000,1.09038,1.09038,1.01713,1.06565,6770.5053936184,0
+IHT.US,D,20200921,000000,1.11404,1.11404,1.06565,1.06565,1232.2094848679,0
+IHT.US,D,20200922,000000,1.04432,1.04432,1.0365,1.0365,659.56441306206,0
+IHT.US,D,20200923,000000,1.09468,1.09957,1.0849,1.09957,1348.7836601998,0
+IHT.US,D,20200924,000000,1.10427,1.10446,1.01713,1.01713,1524.667503683,0
+IHT.US,D,20200928,000000,1.063,1.14309,1.05106,1.06074,27712.953733946,0
+IHT.US,D,20200929,000000,1.04627,1.05596,1.01713,1.0365,16251.871653946,0
+IHT.US,D,20201002,000000,1.0849,1.10427,1.0849,1.10427,941.7966270235,0
+IHT.US,D,20201005,000000,1.15277,1.15277,1.10427,1.10427,945.88694896497,0
+IHT.US,D,20201006,000000,1.13331,1.13331,1.03405,1.07532,2904.1285784438,0
+IHT.US,D,20201007,000000,1.16246,1.23032,1.16246,1.23032,3817.292951877,0
+IHT.US,D,20201008,000000,1.14309,1.38043,1.14309,1.32225,10352.604833861,0
+IHT.US,D,20201009,000000,1.5016,1.5016,1.33114,1.36586,5501.4830112773,0
+IHT.US,D,20201012,000000,1.36586,1.53533,1.36586,1.53533,13258.778573275,0
+IHT.US,D,20201013,000000,1.5984,1.5984,1.49934,1.56379,9105.0566417125,0
+IHT.US,D,20201014,000000,1.55958,1.5984,1.42473,1.57768,8813.6212033828,0
+IHT.US,D,20201015,000000,1.57905,1.57905,1.43372,1.51382,6689.7215352744,0
+IHT.US,D,20201020,000000,1.55,1.55,1.55,1.55,548.103140157,0
+IHT.US,D,20201021,000000,1.5016,1.5984,1.5016,1.54022,1677.0319960028,0
+IHT.US,D,20201022,000000,1.43372,1.55958,1.43372,1.47256,943.84178799423,0
+IHT.US,D,20201023,000000,1.55,1.55,1.52311,1.52311,973.49662206989,0
+IHT.US,D,20201026,000000,1.55058,1.5984,1.51489,1.58746,7657.0826744321,0
+IHT.US,D,20201027,000000,1.5984,1.5984,1.5016,1.5016,2117.7641851962,0
+IHT.US,D,20201028,000000,1.5984,1.5984,1.55,1.55,568.55474986435,0
+IHT.US,D,20201029,000000,1.56936,1.56936,1.5016,1.51118,7106.9343733044,0
+IHT.US,D,20201030,000000,1.5984,1.5984,1.5984,1.5984,556.28378403994,0
+IHT.US,D,20201102,000000,1.5548,1.5548,1.5548,1.5548,759.77730062808,0
+IHT.US,D,20201103,000000,1.58872,1.58872,1.55,1.55,470.38702326907,0
+IHT.US,D,20201104,000000,1.48409,1.48409,1.48409,1.48409,731.14504703779,0
+IHT.US,D,20201105,000000,1.54511,1.58872,1.54511,1.58872,446.86767210561,0
+IHT.US,D,20201106,000000,1.5016,1.5984,1.5016,1.5548,2146.3964387865,0
+IHT.US,D,20201109,000000,1.5984,3.95235,1.36586,2.82873,7358314.3114417,0
+IHT.US,D,20201110,000000,2.29586,2.35404,1.78245,1.97628,992746.69970694,0
+IHT.US,D,20201111,000000,1.84054,1.93745,1.75341,1.85023,178583.45596459,0
+IHT.US,D,20201112,000000,1.76318,1.86969,1.76318,1.80181,95248.259309559,0
+IHT.US,D,20201113,000000,1.77756,2.26681,1.75477,1.9487,707498.89589415,0
+IHT.US,D,20201116,000000,2.27649,2.44978,1.85023,1.93745,480176.18625549,0
+IHT.US,D,20201117,000000,1.86,2.1215,1.75341,1.84054,382951.27886771,0
+IHT.US,D,20201118,000000,2.4316,2.95468,2.17,2.23776,12594938.751204,0
+IHT.US,D,20201119,000000,2.02469,2.39277,1.94714,2.32501,524039.77617533,0
+IHT.US,D,20201120,000000,2.26681,2.32491,2.04405,2.1215,141726.58753048,0
+IHT.US,D,20201123,000000,2.08277,2.17,2.02184,2.02469,63086.057883779,0
+IHT.US,D,20201124,000000,2.07309,2.39277,2.03436,2.1215,548729.98199453,0
+IHT.US,D,20201125,000000,2.14095,2.2184,2.11191,2.16032,52689.482089048,0
+IHT.US,D,20201127,000000,2.17,2.17,2.1215,2.13117,31632.504734359,0
+IHT.US,D,20201130,000000,2.17,2.19904,2.09246,2.1215,77959.49104345,0
+IHT.US,D,20201201,000000,2.16032,2.16032,2.11797,2.14095,40986.048434016,0
+IHT.US,D,20201202,000000,2.07309,2.20873,2.0633,2.10214,53532.08840899,0
+IHT.US,D,20201203,000000,2.04405,2.35404,1.98586,2.19475,186835.6804815,0
+IHT.US,D,20201204,000000,2.25714,2.40245,2.22809,2.27649,127338.88010136,0
+IHT.US,D,20201207,000000,2.0633,2.31053,2.0633,2.17969,19811.474323511,0
+IHT.US,D,20201208,000000,2.17959,2.54777,2.15543,2.25704,260218.10127245,0
+IHT.US,D,20201209,000000,2.27649,2.41204,2.27082,2.29596,82755.393519824,0
+IHT.US,D,20201210,000000,2.24745,2.52831,2.1837,2.23796,221530.81376954,0
+IHT.US,D,20201211,000000,2.31522,2.46044,2.28618,2.42182,122356.86797665,0
+IHT.US,D,20201214,000000,2.60585,2.60585,2.3026,2.3026,80566.048700652,0
+IHT.US,D,20201215,000000,2.29586,2.42182,2.23776,2.29586,31418.785412917,0
+IHT.US,D,20201216,000000,2.32501,2.33488,2.22809,2.24745,28785.640663096,0
+IHT.US,D,20201217,000000,2.32501,2.32501,2.22809,2.25714,13387.623714432,0
+IHT.US,D,20201218,000000,2.33468,2.33468,2.17959,2.17959,32933.227111747,0
+IHT.US,D,20201221,000000,2.28618,2.28618,2.09979,2.17,17489.194041241,0
+IHT.US,D,20201222,000000,2.4316,2.4316,1.94714,1.94714,72182.933881609,0
+IHT.US,D,20201223,000000,1.9084,1.94714,1.84054,1.84054,37908.08117306,0
+IHT.US,D,20201224,000000,1.84054,1.9084,1.84054,1.87936,8386.1825604991,0
+IHT.US,D,20201228,000000,1.94714,2.11319,1.86,2.03436,153185.62444951,0
+IHT.US,D,20201229,000000,2.13117,2.74149,1.97628,2.28618,1124345.6501103,0
+IHT.US,D,20201230,000000,2.04405,2.59608,2.03436,2.23776,202572.17157082,0
+IHT.US,D,20201231,000000,2.2185,2.23905,2.03436,2.13117,49662.64385236,0
+IHT.US,D,20210104,000000,2.10214,2.1215,2.05373,2.11191,27031.915130691,0
+IHT.US,D,20210105,000000,2.08169,2.1215,2.05373,2.11191,42916.68039039,0
+IHT.US,D,20210106,000000,2.1215,2.29586,2.11191,2.18937,32734.846497585,0
+IHT.US,D,20210107,000000,2.40245,2.40245,2.2185,2.3201,30400.295249491,0
+IHT.US,D,20210108,000000,2.05373,2.41262,2.05373,2.36363,12606.372223611,0
+IHT.US,D,20210111,000000,2.08277,2.34426,2.08277,2.26681,14802.87510618,0
+IHT.US,D,20210112,000000,2.34172,2.3734,2.26681,2.26681,8357.5503069088,0
+IHT.US,D,20210113,000000,2.294,2.37653,2.26681,2.3734,12139.052941798,0
+IHT.US,D,20210114,000000,2.2761,2.95664,2.18858,2.23718,583542.71203838,0
+IHT.US,D,20210115,000000,2.2761,2.2761,2.14966,2.26642,26179.083005894,0
+IHT.US,D,20210119,000000,2.15944,2.25664,2.14966,2.22751,45704.234793502,0
+IHT.US,D,20210120,000000,2.23718,2.24696,2.17879,2.17879,24956.076745395,0
+IHT.US,D,20210121,000000,2.22751,2.42202,2.15944,2.2761,154875.94999183,0
+IHT.US,D,20210122,000000,2.29566,2.39287,2.27132,2.3734,16208.923273561,0
+IHT.US,D,20210125,000000,2.41224,2.49007,2.33449,2.38309,67257.163683593,0
+IHT.US,D,20210126,000000,2.6263,2.6263,2.35404,2.43658,76188.381642793,0
+IHT.US,D,20210127,000000,2.35395,2.64028,2.33449,2.43443,156089.75302796,0
+IHT.US,D,20210128,000000,2.3734,2.55824,2.35395,2.48039,22627.660980213,0
+IHT.US,D,20210129,000000,2.46083,3.20024,2.46083,2.74306,689620.09868798,0
+IHT.US,D,20210201,000000,2.87919,2.93757,2.57759,2.93757,46975.302336814,0
+IHT.US,D,20210202,000000,2.95703,3.01542,2.85005,2.99585,26237.37009356,0
+IHT.US,D,20210203,000000,2.98617,3.01542,2.8785,2.94725,24839.502570063,0
+IHT.US,D,20210204,000000,2.96671,3.02509,2.90843,2.96671,45345.309043138,0
+IHT.US,D,20210205,000000,2.82081,3.01542,2.82081,2.99585,13608.501099271,0
+IHT.US,D,20210208,000000,3.10284,3.10284,2.60684,2.82081,86571.663891215,0
+IHT.US,D,20210209,000000,2.85972,2.94725,2.43178,2.74306,323092.48499575,0
+IHT.US,D,20210210,000000,2.74306,2.82081,2.64576,2.74306,32105.959499084,0
+IHT.US,D,20210211,000000,2.73328,2.7722,2.6263,2.64576,17254.000529606,0
+IHT.US,D,20210212,000000,2.58738,3.01463,2.56791,2.61662,144715.59028921,0
+IHT.US,D,20210216,000000,2.73328,2.91811,2.71382,2.90833,137350.9656336,0
+IHT.US,D,20210217,000000,2.89865,2.89865,2.82081,2.88887,14388.730009607,0
+IHT.US,D,20210218,000000,2.88887,3.64763,2.82081,3.20024,377163.47332053,0
+IHT.US,D,20210219,000000,3.30723,3.53088,3.20024,3.38506,163133.28741117,0
+IHT.US,D,20210222,000000,3.25851,3.84224,3.24239,3.64763,170649.25397862,0
+IHT.US,D,20210223,000000,3.0737,3.2683,2.82091,3.15163,308604.56467907,0
+IHT.US,D,20210224,000000,3.12239,3.39465,3.10284,3.2683,84810.780295412,0
+IHT.US,D,20210225,000000,3.28766,3.28766,2.81103,2.95703,50218.9276364,0
+IHT.US,D,20210226,000000,2.95703,2.95703,2.57759,2.80143,41053.53874605,0
+IHT.US,D,20210301,000000,2.81103,2.98617,2.6749,2.69435,20400.480683082,0
+IHT.US,D,20210302,000000,2.76242,2.96671,2.63597,2.76242,114221.21763507,0
+IHT.US,D,20210303,000000,2.81103,3.08347,2.7236,2.7236,50910.192044508,0
+IHT.US,D,20210304,000000,2.86394,2.86394,2.22751,2.24696,39807.013134387,0
+IHT.US,D,20210305,000000,2.16912,2.32481,2.05256,2.31503,43149.828741054,0
+IHT.US,D,20210308,000000,2.80143,2.86941,2.42505,2.44147,57174.520097869,0
+IHT.US,D,20210309,000000,2.41224,2.74306,2.41224,2.60684,87590.154054641,0
+IHT.US,D,20210310,000000,2.57759,2.6263,2.49985,2.49985,23689.099524024,0
+IHT.US,D,20210311,000000,2.5291,2.69427,2.51922,2.57759,12583.875452933,0
+IHT.US,D,20210312,000000,2.57985,2.7236,2.51922,2.69435,67288.86367864,0
+IHT.US,D,20210315,000000,2.70894,2.91811,2.6263,2.83058,233508.29899465,0
+IHT.US,D,20210316,000000,2.88887,3.00563,2.71392,2.81103,144548.9096701,0
+IHT.US,D,20210317,000000,2.80143,3.01532,2.68468,2.79166,102209.98725394,0
+IHT.US,D,20210318,000000,2.7722,2.90843,2.65544,2.70405,71015.146967319,0
+IHT.US,D,20210319,000000,2.66521,2.70405,2.61662,2.69435,33524.278632289,0
+IHT.US,D,20210322,000000,2.61662,2.71382,2.53877,2.53877,18939.213169492,0
+IHT.US,D,20210323,000000,2.53867,2.57759,2.38309,2.41224,55104.817195486,0
+IHT.US,D,20210324,000000,2.48039,2.55824,2.32481,2.38309,24198.344605737,0
+IHT.US,D,20210325,000000,2.43178,2.50964,2.33449,2.33449,11841.482020556,0
+IHT.US,D,20210326,000000,2.33449,2.38309,2.28588,2.3734,5914.6055273658,0
+IHT.US,D,20210329,000000,2.61662,2.61662,2.35395,2.46083,13240.372124539,0
+IHT.US,D,20210330,000000,2.64576,2.64576,2.28598,2.38309,13551.236592091,0
+IHT.US,D,20210331,000000,2.3781,2.418,2.36363,2.36363,9723.7178353599,0
+IHT.US,D,20210401,000000,2.3734,2.69435,2.3734,2.51922,32972.085170191,0
+IHT.US,D,20210405,000000,2.66521,2.66521,2.38964,2.45125,20467.970995117,0
+IHT.US,D,20210406,000000,2.45125,2.66521,2.36363,2.59705,256616.57280298,0
+IHT.US,D,20210407,000000,2.93757,2.93757,2.50964,2.56313,16314.249063554,0
+IHT.US,D,20210408,000000,2.56791,2.59705,2.48039,2.54865,8113.153570906,0
+IHT.US,D,20210409,000000,2.58738,2.58738,2.38309,2.38309,43189.709379983,0
+IHT.US,D,20210412,000000,2.38309,2.40254,2.30524,2.35395,15624.007235931,0
+IHT.US,D,20210413,000000,2.3344,2.3344,2.19826,2.19826,11508.120782326,0
+IHT.US,D,20210414,000000,2.23718,2.36363,2.19826,2.20803,18366.568097686,0
+IHT.US,D,20210415,000000,2.13998,2.31503,2.09127,2.09127,11931.469103268,0
+IHT.US,D,20210416,000000,2.11083,2.11083,1.90645,2.00375,29869.575977586,0
+IHT.US,D,20210419,000000,1.98919,2.05246,1.97558,1.98429,39409.229325579,0
+IHT.US,D,20210420,000000,2.04268,2.04268,1.94734,1.98429,22402.693273432,0
+IHT.US,D,20210421,000000,1.91622,2.10106,1.91622,2.05246,15243.607295374,0
+IHT.US,D,20210422,000000,2.13021,2.20794,2.0281,2.06204,4972.8089003423,0
+IHT.US,D,20210423,000000,2.14966,2.14966,2.00375,2.08159,2210.8190093646,0
+IHT.US,D,20210426,000000,2.09127,2.16413,2.02322,2.05246,6526.1086576156,0
+IHT.US,D,20210427,000000,2.06018,2.09127,2.04072,2.06204,1820.1932639542,0
+IHT.US,D,20210428,000000,2.06204,2.28588,2.05724,2.18858,300156.00470896,0
+IHT.US,D,20210429,000000,2.23074,2.23074,2.05256,2.06204,38620.819771361,0
+IHT.US,D,20210430,000000,2.04268,2.43178,1.99701,2.17879,492546.34238698,0
+IHT.US,D,20210503,000000,2.33449,2.43178,2.14976,2.24696,180487.50082834,0
+IHT.US,D,20210504,000000,2.24696,2.28148,1.84817,2.00385,99406.071563063,0
+IHT.US,D,20210505,000000,2.18858,2.49007,2.05246,2.49007,230939.5768154,0
+IHT.US,D,20210506,000000,2.16912,2.57759,2.16912,2.3734,34121.465635744,0
+IHT.US,D,20210507,000000,2.34416,5.83621,2.3427,3.40443,67517940.113811,0
+IHT.US,D,20210510,000000,3.3655,6.57543,2.73328,6.21555,34393229.693277,0
+IHT.US,D,20210511,000000,4.455,8.2193,3.77407,6.41983,40396307.861656,0
+IHT.US,D,20210512,000000,5.63192,8.73486,5.23313,5.47624,33555114.546825,0
+IHT.US,D,20210513,000000,7.20764,8.44305,5.59311,6.25447,38449073.288521,0
+IHT.US,D,20210514,000000,7.64547,7.78159,5.93341,6.54628,34299714.70789,0
+IHT.US,D,20210517,000000,6.61434,6.80885,5.01418,5.74868,4559922.600346,0
+IHT.US,D,20210518,000000,5.75848,6.1377,5.45688,5.72923,2505023.5956487,0
+IHT.US,D,20210519,000000,5.4471,5.69031,4.66888,5.10669,1714430.8320941,0
+IHT.US,D,20210520,000000,6.76993,7.34387,5.50548,5.75848,8739511.7278668,0
+IHT.US,D,20210521,000000,6.59488,6.77971,5.60268,6.07933,2345964.2688913,0
+IHT.US,D,20210524,000000,6.28362,6.88669,5.95289,6.5851,2500263.4834893,0
+IHT.US,D,20210525,000000,6.44908,7.13968,6.22522,6.42951,2374092.3903022,0
+IHT.US,D,20210526,000000,6.35168,8.24844,6.12802,7.75245,4769704.9869191,0
+IHT.US,D,20210527,000000,7.48978,7.76212,6.47812,6.49768,2126205.5871029,0
+IHT.US,D,20210528,000000,6.65326,7.24667,6.20586,6.76993,1488039.6932776,0
+IHT.US,D,20210601,000000,6.56574,7.12991,6.56574,6.80885,1638569.6762067,0
+IHT.US,D,20210602,000000,6.90615,9.59044,6.85755,8.41391,8346306.0118917,0
+IHT.US,D,20210603,000000,7.68428,7.88857,6.80885,7.24667,1623105.1915264,0
+IHT.US,D,20210604,000000,7.15905,8.64734,7.10067,7.75245,3069090.2397628,0
+IHT.US,D,20210607,000000,7.89835,8.74455,7.79518,8.27768,1188193.5304557,0
+IHT.US,D,20210608,000000,8.19006,14.3666,8.1221,11.2352,13424324.128051,0
+IHT.US,D,20210609,000000,11.4094,11.7507,9.45451,9.66868,1746242.2884134,0
+IHT.US,D,20210610,000000,9.64911,9.95134,8.44305,8.62788,780016.21359447,0
+IHT.US,D,20210611,000000,8.56949,9.58067,8.56949,8.99753,982127.20136639,0
+IHT.US,D,20210614,000000,8.90013,9.60023,8.65702,8.81271,420588.37621215,0
+IHT.US,D,20210615,000000,8.73486,9.02658,7.24677,7.45086,544051.67627397,0
+IHT.US,D,20210616,000000,7.5287,7.60546,6.94507,7.09089,342065.44332126,0
+IHT.US,D,20210617,000000,7.00345,7.51893,6.97421,7.23689,532456.63615039,0
+IHT.US,D,20210618,000000,7.05206,7.24667,6.90615,7.16872,513763.86487787,0
+IHT.US,D,20210621,000000,7.06184,7.19797,6.47812,6.78949,538261.82556582,0
+IHT.US,D,20210622,000000,6.77971,7.15905,6.6435,6.78949,520867.73150972,0
+IHT.US,D,20210623,000000,6.72133,7.25635,6.66305,7.17851,227155.00643906,0
+IHT.US,D,20210624,000000,7.39247,8.03448,7.12012,7.73289,1822246.6055688,0
+IHT.US,D,20210625,000000,7.6745,7.84955,7.39247,7.49945,459504.72174378,0
+IHT.US,D,20210628,000000,7.40224,7.56752,7.24667,7.32442,241631.67837041,0
+IHT.US,D,20210629,000000,7.30494,7.47032,6.62412,6.74088,442120.85349254,0
+IHT.US,D,20210630,000000,6.6825,6.87691,6.51703,6.53651,230492.7091433,0
+IHT.US,D,20210701,000000,6.47812,6.94888,6.21555,6.37114,637792.6519481,0
+IHT.US,D,20210702,000000,6.76993,6.76993,5.7389,5.85568,150319.33134903,0
+IHT.US,D,20210706,000000,6.06965,6.50736,5.93861,6.50736,249718.24484869,0
+IHT.US,D,20210707,000000,6.32253,6.47812,5.76805,5.76805,209417.32533987,0
+IHT.US,D,20210708,000000,5.6417,6.03061,5.42373,5.66107,267982.55489784,0
+IHT.US,D,20210709,000000,5.6417,6.06965,5.6417,6.06965,149453.20567792,0
+IHT.US,D,20210712,000000,5.93341,6.41006,5.93341,6.11824,144508.00645068,0
+IHT.US,D,20210713,000000,6.0405,6.16685,5.71945,5.78752,168480.36076915,0
+IHT.US,D,20210714,000000,5.78752,5.82653,5.61217,5.62195,90378.731038239,0
+IHT.US,D,20210715,000000,5.62195,5.81666,5.37835,5.47575,263803.26845415,0
+IHT.US,D,20210716,000000,5.44651,5.58293,5.37875,5.43684,34473.23332271,0
+IHT.US,D,20210719,000000,5.22248,5.25171,4.98377,5.12498,105765.49960156,0
+IHT.US,D,20210720,000000,5.10552,5.27117,5.10552,5.17367,65897.131638055,0
+IHT.US,D,20210721,000000,5.12498,5.50499,5.12498,5.12498,334865.45412379,0
+IHT.US,D,20210722,000000,5.1153,5.29063,4.99833,5.16399,120387.37796183,0
+IHT.US,D,20210723,000000,5.09574,5.31011,5.06659,5.08605,57644.907121139,0
+IHT.US,D,20210726,000000,4.97888,5.21553,4.96313,5.1153,36479.536235001,0
+IHT.US,D,20210727,000000,5.13476,5.31011,4.96909,5.20292,152577.18906072,0
+IHT.US,D,20210728,000000,5.15421,5.48553,4.97888,5.46608,114387.89825418,0
+IHT.US,D,20210729,000000,5.37835,5.67055,5.26139,5.34911,198702.72701419,0
+IHT.US,D,20210730,000000,5.20292,5.32378,5.00812,5.03736,28754.963248535,0
+IHT.US,D,20210802,000000,5.08605,5.14453,4.9204,5.1153,39585.113169063,0
+IHT.US,D,20210803,000000,4.98856,5.05681,4.83267,4.86192,85724.967249331,0
+IHT.US,D,20210804,000000,4.95942,5.05681,4.70603,4.79376,34225.768845251,0
+IHT.US,D,20210805,000000,4.79376,5.14316,4.79376,4.89116,40270.242094259,0
+IHT.US,D,20210806,000000,4.78398,4.94983,4.78398,4.82299,25752.666943496,0
+IHT.US,D,20210809,000000,5.21271,5.21271,4.7743,4.86192,32668.378766037,0
+IHT.US,D,20210810,000000,5.0835,5.10542,4.79376,4.81321,102402.23238519,0
+IHT.US,D,20210811,000000,4.70603,4.7743,4.24808,4.54039,44666.315600854,0
+IHT.US,D,20210812,000000,4.45276,4.59396,4.38762,4.52091,23052.03188164,0
+IHT.US,D,20210813,000000,4.21884,4.52091,4.21884,4.34558,19641.72596294,0
+IHT.US,D,20210816,000000,4.2384,4.27272,3.96555,4.08251,75824.342990003,0
+IHT.US,D,20210817,000000,4.02404,4.02404,3.58554,3.58554,131273.76980906,0
+IHT.US,D,20210818,000000,3.65379,4.25785,3.53753,3.72195,616009.6424488,0
+IHT.US,D,20210819,000000,3.66348,3.78044,3.45889,3.52706,46969.166853902,0
+IHT.US,D,20210820,000000,3.51737,3.63423,3.41987,3.47836,140830.8070253,0
+IHT.US,D,20210823,000000,3.605,3.66348,3.43944,3.48813,51882.666086093,0
+IHT.US,D,20210824,000000,3.4102,3.4102,3.06919,3.33225,221371.29121382,0
+IHT.US,D,20210825,000000,3.4102,4.02404,3.33225,3.72195,777877.99779957,0
+IHT.US,D,20210826,000000,3.72195,3.8569,3.48813,3.49782,79363.49404986,0
+IHT.US,D,20210827,000000,3.42965,3.64401,3.40893,3.54661,156333.12718347,0
+IHT.US,D,20210830,000000,3.5076,3.68304,3.43944,3.59532,116293.98827891,0
+IHT.US,D,20210831,000000,3.88762,4.64756,3.69272,3.76098,3389130.3220098,0
+IHT.US,D,20210901,000000,3.90708,4.46244,3.72195,4.06295,643283.90915452,0
+IHT.US,D,20210902,000000,3.91686,4.05327,3.79022,3.8486,160671.93618289,0
+IHT.US,D,20210903,000000,3.85838,3.86768,3.52706,3.79022,125061.59336045,0
+IHT.US,D,20210907,000000,3.75119,3.92654,3.73174,3.8486,79886.032677882,0
+IHT.US,D,20210908,000000,3.78044,3.8486,3.67327,3.71217,74492.943198054,0
+IHT.US,D,20210909,000000,3.75119,3.946,3.73184,3.82914,60283.164773387,0
+IHT.US,D,20210910,000000,3.80967,3.8486,3.71217,3.75119,27766.127919185,0
+IHT.US,D,20210913,000000,3.74141,3.8486,3.57586,3.61477,113885.81123587,0
+IHT.US,D,20210914,000000,3.58554,3.74141,3.54661,3.58554,52864.343352045,0
+IHT.US,D,20210915,000000,3.57586,3.64401,3.5076,3.5076,32659.175541668,0
+IHT.US,D,20210916,000000,3.5076,3.61477,3.45889,3.5076,88343.795872357,0
+IHT.US,D,20210917,000000,3.46868,3.65379,3.46868,3.63423,46398.566943066,0
+IHT.US,D,20210920,000000,3.51737,3.63423,3.27387,3.28356,27286.537671547,0
+IHT.US,D,20210921,000000,3.28356,3.4102,3.27387,3.4102,16947.226383996,0
+IHT.US,D,20210922,000000,3.39073,3.57175,3.39073,3.41987,10079.575844268,0
+IHT.US,D,20210923,000000,3.46868,4.98856,3.41987,4.98856,4536383.8201533,0
+IHT.US,D,20210924,000000,4.06295,4.85223,3.96555,4.3358,1629348.0453896,0
+IHT.US,D,20210927,000000,4.08251,4.5307,4.08251,4.25785,448499.71056026,0
+IHT.US,D,20210928,000000,4.19937,4.37482,3.9948,4.20915,205492.66143703,0
+IHT.US,D,20210929,000000,4.22861,4.25795,3.92654,3.92654,55265.362331688,0
+IHT.US,D,20210930,000000,3.90708,4.07273,3.90708,4.03372,42281.657908977,0
+IHT.US,D,20211001,000000,4.11166,4.21884,3.9948,4.16045,85898.805931844,0
+IHT.US,D,20211004,000000,4.08251,4.12633,3.95627,4.02404,55222.413951303,0
+IHT.US,D,20211005,000000,4.03372,4.16045,3.5563,3.5563,129331.88946734,0
+IHT.US,D,20211006,000000,3.5563,3.7025,3.54661,3.66348,47705.424803366,0
+IHT.US,D,20211007,000000,3.67327,3.81936,3.5563,3.7025,37452.010276586,0
+IHT.US,D,20211008,000000,3.7025,3.72195,3.62455,3.62455,50185.182480382,0
+IHT.US,D,20211011,000000,3.61477,3.72195,3.57586,3.64401,40356.13885503,0
+IHT.US,D,20211012,000000,3.68304,3.69272,3.5563,3.69272,98865.126486304,0
+IHT.US,D,20211013,000000,3.63423,3.7025,3.63423,3.7025,22292.254581012,0
+IHT.US,D,20211014,000000,3.75119,3.75119,3.63423,3.68304,10615.4080186,0
+IHT.US,D,20211015,000000,3.67327,3.93378,3.605,3.64401,117334.97521301,0
+IHT.US,D,20211018,000000,3.57586,3.66837,3.4102,3.44912,76671.039631887,0
+IHT.US,D,20211019,000000,3.4454,3.61477,3.38096,3.41987,99254.729651229,0
+IHT.US,D,20211020,000000,3.39073,3.44912,3.35173,3.42965,551416.30092959,0
+IHT.US,D,20211021,000000,3.605,3.97994,3.48226,3.76098,1223632.0797567,0
+IHT.US,D,20211022,000000,3.64401,3.64401,3.36149,3.4102,180735.98788628,0
+IHT.US,D,20211025,000000,3.38096,3.7999,3.38096,3.72195,192246.15382958,0
+IHT.US,D,20211026,000000,3.7025,3.76098,3.51737,3.72195,95533.559264976,0
+IHT.US,D,20211027,000000,3.59092,3.86796,3.52706,3.64401,241257.41391276,0
+IHT.US,D,20211028,000000,3.52706,3.70739,3.52706,3.54661,63108.554654457,0
+IHT.US,D,20211029,000000,3.5076,3.65379,3.5076,3.62455,26121.818498714,0
+IHT.US,D,20211101,000000,3.65379,3.98501,3.54055,3.73174,207578.72562718,0
+IHT.US,D,20211102,000000,3.71217,3.97533,3.57596,3.83891,97690.181508617,0
+IHT.US,D,20211103,000000,3.77066,3.88762,3.67815,3.77066,71346.463044578,0
+IHT.US,D,20211104,000000,3.75119,3.88762,3.61477,3.66348,52657.782094001,0
+IHT.US,D,20211105,000000,3.67327,3.88762,3.67327,3.81936,73511.265932101,0
+IHT.US,D,20211108,000000,4.1896,4.8717,3.8486,4.04349,1325304.1896752,0
+IHT.US,D,20211109,000000,3.95577,4.03372,3.72195,3.92654,143937.40653985,0
+IHT.US,D,20211110,000000,3.86814,3.94121,3.75119,3.78044,44231.718894573,0
+IHT.US,D,20211111,000000,3.77066,4.05327,3.77066,3.88762,49697.411588862,0
+IHT.US,D,20211112,000000,3.91686,3.91686,3.73174,3.76098,50831.453347135,0
+IHT.US,D,20211115,000000,3.79022,3.85838,3.7025,3.77066,30066.934011262,0
+IHT.US,D,20211116,000000,3.71217,3.8973,3.69761,3.81936,28504.43102962,0
+IHT.US,D,20211117,000000,3.81936,3.86718,3.64401,3.65379,19464.819538971,0
+IHT.US,D,20211118,000000,3.65379,3.7025,3.56324,3.605,41339.861281953,0
+IHT.US,D,20211119,000000,3.56608,3.64401,3.52706,3.52706,23190.080247165,0
+IHT.US,D,20211122,000000,3.5563,3.61477,3.41987,3.44912,24560.338097557,0
+IHT.US,D,20211123,000000,3.46868,3.7025,3.21529,3.29323,97969.345981122,0
+IHT.US,D,20211124,000000,3.22508,3.4053,3.21529,3.36149,16510.584516744,0
+IHT.US,D,20211126,000000,3.21529,3.3127,2.93278,3.07888,33051.846448049,0
+IHT.US,D,20211129,000000,3.08866,3.13736,2.94295,3.10811,25829.360479899,0
+IHT.US,D,20211130,000000,3.1666,3.1666,2.83528,2.923,14432.700970477,0
+IHT.US,D,20211201,000000,2.96202,3.03184,2.80614,2.88407,19140.661525109,0
+IHT.US,D,20211202,000000,2.86451,2.86451,2.6351,2.64048,15758.987859999,0
+IHT.US,D,20211203,000000,2.69896,2.86451,2.2897,2.42611,40816.300073445,0
+IHT.US,D,20211206,000000,2.32861,2.46504,2.32814,2.42611,21706.315962897,0
+IHT.US,D,20211207,000000,2.42611,2.49428,2.39688,2.43579,9622.4823673085,0
+IHT.US,D,20211208,000000,2.51374,2.62288,2.50964,2.59177,34538.678473774,0
+IHT.US,D,20211209,000000,2.5025,2.64977,2.5025,2.51374,9662.3630062378,0
+IHT.US,D,20211210,000000,2.55275,2.55275,2.47482,2.47482,5505.5733332188,0
+IHT.US,D,20211213,000000,2.57223,2.65015,2.42611,2.42611,23826.125309064,0
+IHT.US,D,20211214,000000,2.57223,2.57223,2.16307,2.48461,32565.098137014,0
+IHT.US,D,20211215,000000,2.53329,2.78657,2.31894,2.64048,153701.00501414,0
+IHT.US,D,20211216,000000,2.60146,2.6307,2.20197,2.21175,79452.458552087,0
+IHT.US,D,20211217,000000,2.1923,2.30994,2.10457,2.1923,75665.843014771,0
+IHT.US,D,20211220,000000,2.10457,2.2722,2.10457,2.20197,22379.173922268,0
+IHT.US,D,20211221,000000,2.31404,2.33526,2.10457,2.15329,112646.4436876,0
+IHT.US,D,20211222,000000,2.16307,2.39688,2.15329,2.30652,59488.619736256,0
+IHT.US,D,20211223,000000,2.27992,2.36959,2.18261,2.21175,13388.646294917,0
+IHT.US,D,20211227,000000,2.29947,2.34817,2.18251,2.223,14920.471861998,0
+IHT.US,D,20211228,000000,2.27992,2.49418,2.1924,2.35786,75670.955917197,0
+IHT.US,D,20211229,000000,2.31894,2.34817,2.22144,2.24099,36121.633065123,0
+IHT.US,D,20211230,000000,2.24099,2.31404,2.17273,2.21175,51384.669389719,0
+IHT.US,D,20211231,000000,2.25069,2.40666,2.11435,2.12404,68293.037715271,0
+IHT.US,D,20220103,000000,2.0948,2.40666,2.0948,2.31894,132773.89538109,0
+IHT.US,D,20220104,000000,2.32861,2.57368,2.32861,2.43961,92334.927506747,0
+IHT.US,D,20220105,000000,2.39688,2.42611,2.29947,2.30916,24043.934952447,0
+IHT.US,D,20220106,000000,2.37742,2.42611,2.316,2.40666,15490.049192347,0
+IHT.US,D,20220107,000000,2.41106,2.45536,2.40666,2.45536,16497.290970434,0
+IHT.US,D,20220110,000000,2.34514,2.44557,2.27023,2.43579,35800.542792717,0
+IHT.US,D,20220111,000000,2.43579,2.62091,2.40666,2.57223,41786.728954059,0
+IHT.US,D,20220112,000000,2.55275,2.61124,2.36764,2.53329,5043.3669538327,0
+IHT.US,D,20220113,000000,2.50406,2.77688,2.49887,2.65994,31102.808042939,0
+IHT.US,D,20220114,000000,2.68927,2.93747,2.68927,2.93375,31250.059632832,0
+IHT.US,D,20220118,000000,3.42272,3.58827,2.93375,3.47161,115477.96905158,0
+IHT.US,D,20220119,000000,3.68675,3.95078,3.47161,3.87256,92230.624297239,0
+IHT.US,D,20220120,000000,3.86277,4.53754,3.8041,3.9019,319382.56299484,0
+IHT.US,D,20220121,000000,3.72587,3.76498,3.12943,3.1489,123213.79042339,0
+IHT.US,D,20220124,000000,2.79685,3.06088,2.75773,2.75773,29565.869573431,0
+IHT.US,D,20220125,000000,2.67949,2.79685,2.66551,2.68927,11735.133650078,0
+IHT.US,D,20220126,000000,2.68927,3.01199,2.64038,2.98265,53583.217433259,0
+IHT.US,D,20220127,000000,2.97277,3.62807,2.88975,3.13912,245270.01973734,0
+IHT.US,D,20220128,000000,3.18802,3.18802,2.87508,2.92348,21681.774031248,0
+IHT.US,D,20220131,000000,3.3347,3.3347,2.87518,2.89465,17756.087547922,0
+IHT.US,D,20220201,000000,2.93375,3.19779,2.91947,3.17823,37222.952247864,0
+IHT.US,D,20220202,000000,3.17823,3.17823,2.96309,3.1,10074.462941841,0
+IHT.US,D,20220203,000000,3.01199,3.16591,2.9538,3.11955,7763.4310449103,0
+IHT.US,D,20220204,000000,3.1221,3.1221,2.93375,2.93375,8702.1599304777,0
+IHT.US,D,20220207,000000,3.16846,3.16846,2.93375,2.93375,7350.3085288218,0
+IHT.US,D,20220208,000000,2.88486,2.97277,2.80662,2.96309,22713.557740984,0
+IHT.US,D,20220209,000000,2.84281,3.29265,2.84281,3.24669,64325.425432045,0
+IHT.US,D,20220210,000000,3.40315,3.62798,3.27466,3.6183,66567.944436456,0
+IHT.US,D,20220211,000000,3.8041,3.8041,3.30536,3.30536,25045.041247622,0
+IHT.US,D,20220214,000000,3.08044,3.5205,3.08044,3.39337,37407.01673523,0
+IHT.US,D,20220215,000000,3.3347,3.71609,3.3347,3.65741,29023.901916187,0
+IHT.US,D,20220216,000000,3.62807,3.98013,3.43249,3.88234,128414.63477197,0
+IHT.US,D,20220217,000000,3.83344,4.23995,3.5739,3.74054,58865.868220667,0
+IHT.US,D,20220218,000000,3.73594,3.7462,3.53743,3.60853,7066.0311538897,0
+IHT.US,D,20220222,000000,3.55962,3.86277,3.55962,3.86277,11464.149821455,0
+IHT.US,D,20220223,000000,3.86277,3.86277,3.68685,3.82854,6571.1021989718,0
+IHT.US,D,20220224,000000,3.79432,3.79432,3.58896,3.60853,12866.107666894,0
+IHT.US,D,20220225,000000,3.91168,3.91168,3.6183,3.6183,6447.3699602423,0
+IHT.US,D,20220228,000000,3.62319,3.88644,3.62319,3.83344,55751.088062238,0
+IHT.US,D,20220301,000000,3.8041,3.82366,3.68675,3.68675,5741.7894253387,0
+IHT.US,D,20220302,000000,3.66719,3.81368,3.66719,3.81368,5038.2540514058,0
+IHT.US,D,20220303,000000,3.81388,3.83344,3.68675,3.73565,10719.711228108,0
+IHT.US,D,20220304,000000,3.71873,3.72587,3.52539,3.57918,8582.5180136897,0
+IHT.US,D,20220307,000000,3.41294,3.58886,3.23691,3.23691,6660.0667011987,0
+IHT.US,D,20220308,000000,3.08044,3.19672,3.03155,3.18802,18256.129405267,0
+IHT.US,D,20220309,000000,3.18802,3.31515,3.18802,3.31515,2843.7963298071,0
+IHT.US,D,20220310,000000,3.17598,3.32493,3.17598,3.32493,1810.9900395859,0
+IHT.US,D,20220311,000000,3.5205,3.5205,3.11955,3.15868,43441.264179384,0
+IHT.US,D,20220314,000000,3.24669,3.24669,3.02666,3.08044,2442.944779543,0
+IHT.US,D,20220315,000000,2.99733,2.99733,2.92398,2.92398,4734.5476472517,0
+IHT.US,D,20220316,000000,3.22713,3.22713,2.78706,2.78706,17360.348900085,0
+IHT.US,D,20220317,000000,3.22713,3.22713,2.83596,2.83596,9062.1082613271,0
+IHT.US,D,20220318,000000,3.19779,3.19779,2.79685,2.92398,14749.700920941,0
+IHT.US,D,20220321,000000,2.79685,2.9628,2.7284,2.90441,18109.900395859,0
+IHT.US,D,20220322,000000,2.79685,3.06088,2.75773,2.78706,29213.07930598,0
+IHT.US,D,20220323,000000,2.75773,3.00221,2.75773,2.82129,5835.8668299925,0
+IHT.US,D,20220324,000000,3.06088,3.06088,2.76262,2.77728,12868.152827865,0
+IHT.US,D,20220325,000000,2.91419,2.93375,2.73818,2.8164,16009.520078914,0
+IHT.US,D,20220328,000000,2.92887,3.08044,2.83596,3.02177,71915.017794442,0
+IHT.US,D,20220329,000000,3.37381,3.37381,2.93874,2.97286,10095.937132034,0
+IHT.US,D,20220330,000000,3.00221,3.05111,2.96309,3.05111,3496.2026794716,0
+IHT.US,D,20220331,000000,2.93375,3.00221,2.86531,2.98265,3239.5349776443,0
+IHT.US,D,20220401,000000,3.05111,3.05111,2.84574,2.86531,8606.0373648532,0
+IHT.US,D,20220404,000000,3.05111,3.0998,2.83596,2.85553,36326.149162196,0
+IHT.US,D,20220405,000000,3.34448,3.34448,2.88486,2.88486,12603.304482155,0
+IHT.US,D,20220406,000000,2.90441,2.97776,2.85553,2.95332,14814.123491519,0
+IHT.US,D,20220407,000000,2.89465,2.90441,2.85553,2.90441,1550.2320158172,0
+IHT.US,D,20220408,000000,2.90647,3.1,2.89465,2.98265,24196.299444767,0
+IHT.US,D,20220411,000000,2.99233,3.03155,2.85553,3.03155,8190.8696877939,0
+IHT.US,D,20220412,000000,2.96798,2.96798,2.87508,2.87508,1046.099836531,0
+IHT.US,D,20220413,000000,2.8654,3.01199,2.8654,2.94353,2893.9027735901,0
+IHT.US,D,20220414,000000,3.11955,3.11955,2.88486,3.07066,3003.3188855244,0
+IHT.US,D,20220418,000000,2.96925,3.07066,2.89465,2.91909,5665.0958889361,0
+IHT.US,D,20220419,000000,2.90441,2.95332,2.90441,2.95332,954.06759284791,0
+IHT.US,D,20220420,000000,2.93375,3.00709,2.93375,2.96309,4135.3154828263,0
+IHT.US,D,20220421,000000,3.00709,3.09012,2.86531,2.99546,35727.939578256,0
+IHT.US,D,20220422,000000,2.93864,2.96437,2.83596,2.87508,4267.2283654387,0
+IHT.US,D,20220425,000000,2.93375,2.93375,2.71861,2.76751,10281.024199885,0
+IHT.US,D,20220426,000000,2.78706,2.78706,2.54259,2.76751,51147.430717113,0
+IHT.US,D,20220427,000000,2.83596,2.83596,2.49887,2.54249,15158.733115088,0
+IHT.US,D,20220428,000000,2.54259,2.6306,2.5328,2.55001,5059.7282415986,0
+IHT.US,D,20220429,000000,2.47413,2.59148,2.38611,2.47413,6979.1118126334,0
+IHT.US,D,20220502,000000,2.60127,2.78697,2.57193,2.61104,42404.367567221,0
+IHT.US,D,20220503,000000,2.39043,2.74795,2.39043,2.74795,18093.539108093,0
+IHT.US,D,20220504,000000,3.06088,3.06088,2.48401,2.7284,4931.9056809276,0
+IHT.US,D,20220505,000000,2.73818,2.84564,2.71861,2.76751,10607.227374717,0
+IHT.US,D,20220506,000000,2.92398,2.92398,2.76751,2.76751,2732.335056902,0
+IHT.US,D,20220509,000000,2.37634,2.61104,2.37634,2.58287,1262.8868994289,0
+IHT.US,D,20220510,000000,2.4002,2.76751,2.39825,2.73818,21831.070782111,0
+IHT.US,D,20220511,000000,2.30798,2.43502,2.30798,2.31766,4157.8122535044,0
+IHT.US,D,20220513,000000,2.17323,2.37634,2.17323,2.34212,5715.2023327191,0
+IHT.US,D,20220516,000000,2.39589,2.51784,2.39589,2.39589,2245.5867458671,0
+IHT.US,D,20220517,000000,2.26878,2.48391,2.26878,2.41546,11666.620757558,0
+IHT.US,D,20220518,000000,2.66972,2.66972,2.33723,2.33723,3590.2800841254,0
+IHT.US,D,20220519,000000,2.4448,2.55237,2.4448,2.46925,1127.9062753604,0
+IHT.US,D,20220523,000000,2.14165,2.55237,2.14165,2.4448,2885.7221297072,0
+IHT.US,D,20220524,000000,2.35531,2.52303,2.35531,2.42524,2049.2512926765,0
+IHT.US,D,20220525,000000,2.50347,2.51325,2.36852,2.36852,1205.6223922483,0
+IHT.US,D,20220526,000000,2.35678,2.391,2.2812,2.28843,5907.4474639682,0
+IHT.US,D,20220527,000000,2.12209,2.30798,2.10251,2.30798,1404.0030064096,0
+IHT.US,D,20220531,000000,2.10251,2.50347,1.93628,2.03406,32516.014273717,0
+IHT.US,D,20220601,000000,2.41546,2.41546,2.03406,2.0634,7437.2278700781,0
+IHT.US,D,20220602,000000,2.2492,2.41546,2.07328,2.29811,15941.007186394,0
+IHT.US,D,20220603,000000,2.38611,2.39589,2.32744,2.34564,1880.5255125909,0
+IHT.US,D,20220606,000000,2.60127,2.76751,2.5328,2.7284,12130.872297915,0
+IHT.US,D,20220607,000000,2.92398,2.92398,2.80662,2.80662,4105.6606487506,0
+IHT.US,D,20220608,000000,2.92398,2.92398,2.91419,2.91419,878.39663693071,0
+IHT.US,D,20220609,000000,2.9271,3.1,2.92398,3.1,8563.0889844677,0
+IHT.US,D,20220610,000000,2.94295,3.02314,2.78786,2.91419,5903.3571420268,0
+IHT.US,D,20220613,000000,2.70884,2.77728,2.70884,2.77728,3234.4220752175,0
+IHT.US,D,20220614,000000,2.81131,2.84574,2.7284,2.75773,11174.759544096,0
+IHT.US,D,20220615,000000,2.70884,2.97286,2.70884,2.85553,2406.1318820698,0
+IHT.US,D,20220616,000000,2.7284,2.90441,2.68936,2.90441,2566.6770182725,0
+IHT.US,D,20220617,000000,2.90441,2.90441,2.84584,2.84584,1415.2513917487,0
+IHT.US,D,20220621,000000,2.83655,2.83655,2.31766,2.83107,19095.667983753,0
+IHT.US,D,20220623,000000,2.2492,2.95332,2.2492,2.84574,13125.843110178,0
+IHT.US,D,20220624,000000,2.35678,2.94353,2.35678,2.36657,9264.5791974298,0
+IHT.US,D,20220627,000000,2.4449,2.66991,2.4449,2.6306,5530.1152648676,0
+IHT.US,D,20220628,000000,2.61104,2.64038,2.61104,2.64038,1344.6933382583,0
+IHT.US,D,20220629,000000,2.54259,2.55237,2.5328,2.5328,643.20312529618,0
+IHT.US,D,20220630,000000,2.64938,2.91419,2.58171,2.8164,21852.544972304,0
+IHT.US,D,20220701,000000,2.4448,2.70884,2.4448,2.70648,1763.951337259,0
+IHT.US,D,20220705,000000,2.93375,2.93375,2.4448,2.59148,2759.944730007,0
+IHT.US,D,20220706,000000,2.57203,2.78706,2.57203,2.73818,1453.0868697073,0
+IHT.US,D,20220707,000000,2.84574,2.87136,2.77728,2.77728,842.60631994285,0
+IHT.US,D,20220708,000000,2.58181,2.76741,2.58181,2.76741,619.68377413272,0
+IHT.US,D,20220711,000000,2.77728,2.77728,2.76761,2.76761,696.37731053529,0
+IHT.US,D,20220712,000000,2.89826,3.68675,2.76751,3.01199,301345.26581344,0
+IHT.US,D,20220713,000000,3.22713,3.41294,2.59148,2.94941,106979.3026377,0
+IHT.US,D,20220714,000000,3.11031,3.12012,2.8454,3.00239,37413.444479874,0
+IHT.US,D,20220715,000000,3.4341,3.4341,2.71784,2.9337,16495.589607638,0
+IHT.US,D,20220718,000000,2.94351,3.25749,2.8454,2.89446,2795.6380780816,0
+IHT.US,D,20220719,000000,3.42429,3.42429,2.9337,2.98394,14138.203215147,0
+IHT.US,D,20220720,000000,2.8454,3.00229,2.8454,3.00229,4629.1608277967,0
+IHT.US,D,20220721,000000,2.82578,3.00239,2.82578,2.82578,3761.8301663139,0
+IHT.US,D,20220722,000000,3.02201,3.02201,2.66879,2.66879,4768.7898532058,0
+IHT.US,D,20220725,000000,2.60011,2.81341,2.59029,2.71784,2180.0473383217,0
+IHT.US,D,20220726,000000,2.60992,2.6789,2.60021,2.60021,3540.6659435856,0
+IHT.US,D,20220727,000000,2.60011,2.71294,2.60011,2.60992,2672.3160921363,0
+IHT.US,D,20220728,000000,2.60021,2.60992,2.60011,2.60011,1480.8830213097,0
+IHT.US,D,20220729,000000,2.61973,2.9337,2.59029,2.9337,2846.597576406,0
+IHT.US,D,20220801,000000,2.92389,2.98275,2.71784,2.94351,16880.843414971,0
+IHT.US,D,20220802,000000,2.71784,2.83559,2.69822,2.83559,4454.879343527,0
+IHT.US,D,20220803,000000,2.77671,3.66959,2.72765,3.1888,368558.45649208,0
+IHT.US,D,20220804,000000,3.05144,3.08088,2.7669,2.7669,77979.243526102,0
+IHT.US,D,20220805,000000,2.78653,3.1005,2.78653,2.9337,23879.620914856,0
+IHT.US,D,20220808,000000,2.77671,3.31636,2.60011,3.10541,214234.75014612,0
+IHT.US,D,20220809,000000,2.74728,3.06616,2.65897,2.65897,78626.429154823,0
+IHT.US,D,20220810,000000,2.79634,2.96314,2.66879,2.73737,41553.394123756,0
+IHT.US,D,20220811,000000,2.74728,2.79634,2.60011,2.60992,37247.316515337,0
+IHT.US,D,20220812,000000,2.62954,2.69812,2.58048,2.59784,27784.137676479,0
+IHT.US,D,20220815,000000,2.58048,2.72177,2.50199,2.51179,10859.469092949,0
+IHT.US,D,20220816,000000,2.51179,2.5216,2.38425,2.40387,16872.689895239,0
+IHT.US,D,20220817,000000,2.36659,2.38425,2.36462,2.36462,2308.4652740994,0
+IHT.US,D,20220818,000000,2.35481,2.57067,2.35481,2.40387,55401.128198453,0
+IHT.US,D,20220819,000000,2.4236,2.55594,2.38425,2.40682,12469.789240003,0
+IHT.US,D,20220822,000000,2.36462,2.48236,2.30575,2.36462,3831.1350840352,0
+IHT.US,D,20220823,000000,2.39897,2.39897,2.2665,2.27632,3226.7554339067,0
+IHT.US,D,20220824,000000,2.345,2.89446,2.345,2.70803,215653.46257948,0
+IHT.US,D,20220825,000000,2.69832,2.72765,2.37935,2.53731,53728.637463443,0
+IHT.US,D,20220826,000000,2.55104,2.55104,2.35481,2.47893,4171.5445328428,0
+IHT.US,D,20220829,000000,2.36462,2.54123,2.36462,2.40387,35737.896174965,0
+IHT.US,D,20220830,000000,2.39573,2.40387,2.33518,2.33518,6539.1228249986,0
+IHT.US,D,20220831,000000,2.44312,2.44312,2.3974,2.40387,1505.3435805055,0
+IHT.US,D,20220901,000000,2.35481,2.4235,2.31556,2.33518,34736.032437906,0
+IHT.US,D,20220902,000000,2.35481,2.4235,2.31556,2.4235,9376.5476917063,0
+IHT.US,D,20220906,000000,2.39406,2.44802,2.39406,2.44802,3599.778961642,0
+IHT.US,D,20220907,000000,2.32537,2.45283,2.31645,2.45283,3610.9900512734,0
+IHT.US,D,20220908,000000,2.38425,2.41368,2.38425,2.41368,755.21976516895,0
+IHT.US,D,20220909,000000,2.41359,2.51179,2.36462,2.51179,7675.5196376348,0
+IHT.US,D,20220912,000000,2.53142,2.58038,2.38425,2.40387,7263.7668911729,0
+IHT.US,D,20220913,000000,2.31556,2.40485,2.31556,2.40485,4456.9177234599,0
+IHT.US,D,20220914,000000,2.345,2.39406,2.345,2.37444,4271.4251495588,0
+IHT.US,D,20220915,000000,2.37453,2.50199,2.37453,2.38425,2072.0132018738,0
+IHT.US,D,20220916,000000,2.31556,2.43331,2.31556,2.43331,6560.5258142949,0
+IHT.US,D,20220919,000000,2.27632,2.29594,2.25669,2.2665,3776.0988258447,0
+IHT.US,D,20220920,000000,2.24689,2.28123,2.24198,2.25179,7033.4299587462,0
+IHT.US,D,20220921,000000,2.22726,2.35481,2.21745,2.23216,3395.940968344,0
+IHT.US,D,20220922,000000,2.10952,2.13473,2.08989,2.12914,4392.7087555711,0
+IHT.US,D,20220923,000000,2.07027,2.24679,2.04084,2.07067,5219.2718183943,0
+IHT.US,D,20220926,000000,2.09981,2.22333,2.04084,2.10952,2163.7402988579,0
+IHT.US,D,20220927,000000,2.08008,2.13895,2.03593,2.03593,1958.8831155934,0
+IHT.US,D,20220928,000000,2.06036,2.06046,2.03103,2.03103,1307.6207270064,0
+IHT.US,D,20220929,000000,2.02121,2.02121,1.95743,1.98197,2634.6060633762,0
+IHT.US,D,20220930,000000,1.9692,1.97117,1.88385,1.88385,2083.2242915052,0
+IHT.US,D,20221003,000000,1.9329,1.9329,1.9231,1.9231,733.81677587266,0
+IHT.US,D,20221004,000000,1.99206,1.99206,1.90347,1.90347,5160.1588003379,0
+IHT.US,D,20221005,000000,1.89366,1.89366,1.89366,1.89366,416.84869629433,0
+IHT.US,D,20221006,000000,1.9231,1.9231,1.90347,1.90347,394.42651703156,0
+IHT.US,D,20221007,000000,1.91593,1.91593,1.90347,1.90347,2089.3394313041,0
+IHT.US,D,20221010,000000,2.02612,2.02612,1.88385,1.89366,2097.492951036,0
+IHT.US,D,20221011,000000,1.89366,1.89366,1.89366,1.89366,650.2431986205,0
+IHT.US,D,20221012,000000,1.88385,1.88385,1.88385,1.88385,253.77830165596,0
+IHT.US,D,20221013,000000,1.82498,1.85432,1.79554,1.82498,2874.1157055013,0
+IHT.US,D,20221014,000000,1.79554,1.83479,1.79554,1.83479,1032.4394360542,0
+IHT.US,D,20221017,000000,1.73667,1.89366,1.73667,1.85932,4399.8430853365,0
+IHT.US,D,20221018,000000,2.00159,2.00159,1.78574,1.83969,4116.5082746523,0
+IHT.US,D,20221019,000000,1.85442,1.89366,1.82498,1.82498,15164.527511402,0
+IHT.US,D,20221020,000000,1.8965,1.99178,1.89366,1.90347,3435.6893770372,0
+IHT.US,D,20221021,000000,1.94261,1.94261,1.90347,1.90347,1216.9128199888,0
+IHT.US,D,20221024,000000,1.91328,1.91328,1.90347,1.90347,998.80616716001,0
+IHT.US,D,20221025,000000,1.98913,2.06046,1.9231,1.9329,6988.5856002206,0
+IHT.US,D,20221026,000000,2.07027,2.07027,1.9329,1.98197,2228.9684567132,0
+IHT.US,D,20221027,000000,2.03387,2.03387,1.88385,1.96235,4122.6234144513,0
+IHT.US,D,20221028,000000,1.6778,1.9329,1.6778,1.84461,9174.7480783413,0
+IHT.US,D,20221031,000000,1.90837,2.10942,1.79554,1.85442,33653.652693494,0
+IHT.US,D,20221101,000000,1.86422,1.9231,1.80535,1.83489,10302.991371245,0
+IHT.US,D,20221102,000000,1.85442,1.85442,1.84461,1.85442,2926.0943937922,0
+IHT.US,D,20221103,000000,1.86422,2.21745,1.86422,2.08989,54615.332734289,0
+IHT.US,D,20221104,000000,2.02121,2.23246,2.02121,2.08303,26088.20557224,0
+IHT.US,D,20221107,000000,2.17821,2.17821,1.81517,1.9329,11258.991559813,0
+IHT.US,D,20221108,000000,1.9231,2.02112,1.90347,1.96235,8963.7757552779,0
+IHT.US,D,20221109,000000,1.97216,2.0114,1.89376,1.89376,6183.4255266937,0
+IHT.US,D,20221110,000000,1.99178,1.99178,1.88385,1.88385,11250.838040081,0
+IHT.US,D,20221111,000000,1.9231,1.96235,1.8967,1.96235,8508.1978402569,0
+IHT.US,D,20221114,000000,1.90347,1.94762,1.90347,1.91328,1397.3094440575,0
+IHT.US,D,20221115,000000,1.98197,1.98197,1.86422,1.89366,5713.5789521419,0
+IHT.US,D,20221116,000000,1.82498,1.94959,1.81527,1.84461,2913.8641141944,0
+IHT.US,D,20221118,000000,1.83479,1.83479,1.80535,1.82008,2066.9172520413,0
+IHT.US,D,20221121,000000,1.7563,1.77593,1.68761,1.68761,4650.563817093,0
+IHT.US,D,20221122,000000,1.6778,1.70724,1.63866,1.65818,3603.855721508,0
+IHT.US,D,20221123,000000,1.57969,1.63168,1.57969,1.61893,1088.4948842111,0
+IHT.US,D,20221125,000000,1.61403,1.61403,1.56988,1.56988,3222.6786740408,0
+IHT.US,D,20221128,000000,1.64837,1.64837,1.511,1.511,3928.9773208182,0
+IHT.US,D,20221129,000000,1.65327,1.78103,1.59931,1.59931,5616.7559053253,0
+IHT.US,D,20221130,000000,1.59823,1.59931,1.52091,1.59931,3866.8067328623,0
+IHT.US,D,20221201,000000,1.68123,1.73667,1.68123,1.72686,883.63770094667,0
+IHT.US,D,20221202,000000,1.65818,1.68761,1.64837,1.68761,3318.4825308908,0
+IHT.US,D,20221205,000000,1.57969,1.5895,1.56988,1.56988,836.75496248813,0
+IHT.US,D,20221206,000000,1.57969,1.58754,1.49138,1.49138,1011.0364467579,0
+IHT.US,D,20221207,000000,1.48166,1.60735,1.48166,1.60735,2464.4013389724,0
+IHT.US,D,20221208,000000,1.48166,1.49138,1.4227,1.44722,4479.3399027227,0
+IHT.US,D,20221209,000000,1.43928,1.56173,1.43251,1.55025,7135.3489553952,0
+IHT.US,D,20221212,000000,1.26571,1.46195,1.26571,1.46195,602.34127019548,0
+IHT.US,D,20221213,000000,1.45066,1.45066,1.45066,1.45066,782.73789426417,0
+IHT.US,D,20221214,000000,1.35382,1.35382,1.31477,1.31477,5945.9542645016,0
+IHT.US,D,20221215,000000,1.44232,1.44232,1.34421,1.34421,1317.8126266713,0
+IHT.US,D,20221216,000000,1.32458,1.34421,1.32458,1.34421,1431.9619029182,0
+IHT.US,D,20221219,000000,1.34421,1.37364,1.29514,1.32458,11280.394549109,0
+IHT.US,D,20221220,000000,1.41288,1.41387,1.3133,1.3133,905.04069024295,0
+IHT.US,D,20221221,000000,1.28533,1.28533,1.28533,1.28533,1033.4586260207,0
+IHT.US,D,20221222,000000,1.27552,1.27552,1.27552,1.27552,501.44146351299,0
+IHT.US,D,20221223,000000,1.5895,1.5895,1.23314,1.35402,11320.142957802,0
+IHT.US,D,20221227,000000,1.44722,1.56007,1.44722,1.56007,4942.0521475091,0
+IHT.US,D,20221228,000000,1.54043,1.54043,1.45224,1.45224,2833.3481068417,0
+IHT.US,D,20221229,000000,1.60422,1.64837,1.54043,1.57969,4637.3143475286,0
+IHT.US,D,20221230,000000,1.60912,1.70724,1.56007,1.63856,10054.309019422,0
+IHT.US,D,20230103,000000,1.71705,1.71705,1.50119,1.56497,4232.6959308322,0
+IHT.US,D,20230104,000000,1.71705,1.71705,1.53063,1.56722,4004.3973783385,0
+IHT.US,D,20230105,000000,1.71705,1.7562,1.6778,1.71705,19710.114761946,0
+IHT.US,D,20230106,000000,1.71705,1.79554,1.70724,1.70724,5072.5084632198,0
+IHT.US,D,20230109,000000,1.76611,1.81517,1.70704,1.70724,23031.654862737,0
+IHT.US,D,20230110,000000,1.68761,1.68761,1.68761,1.68761,504.49903341246,0
+IHT.US,D,20230111,000000,1.6778,1.78574,1.56988,1.77593,12592.092035982,0
+IHT.US,D,20230112,000000,1.66799,1.74648,1.66721,1.74648,1079.3221745127,0
+IHT.US,D,20230113,000000,1.71214,1.71705,1.70724,1.71705,959.05775846691,0
+IHT.US,D,20230117,000000,1.59931,1.76601,1.59931,1.68908,5222.3293882938,0
+IHT.US,D,20230118,000000,1.64837,1.64837,1.64837,1.64837,327.15997924323,0
+IHT.US,D,20230119,000000,1.49044,1.68785,1.49044,1.68785,2538.8871389024,0
+IHT.US,D,20230120,000000,1.72733,1.75358,1.72733,1.75358,1786.1364827953,0
+IHT.US,D,20230123,000000,1.69772,1.76682,1.69772,1.72733,3187.2860889813,0
+IHT.US,D,20230124,000000,1.7372,1.7372,1.72733,1.72733,670.68766398779,0
+IHT.US,D,20230125,000000,1.60987,1.60987,1.60987,1.60987,314.06824144443,0
+IHT.US,D,20230127,000000,1.69022,1.76682,1.69022,1.75695,1985.7217846164,0
+IHT.US,D,20230130,000000,1.87539,1.87539,1.61875,1.66811,5690.7139103012,0
+IHT.US,D,20230131,000000,1.66811,1.66811,1.62863,1.63307,2596.6351703938,0
+IHT.US,D,20230201,000000,1.6385,1.6385,1.52992,1.58915,11809.97900167,0
+IHT.US,D,20230202,000000,1.64837,1.67798,1.5695,1.57927,1084.041994663,0
+IHT.US,D,20230203,000000,1.61875,1.70265,1.56003,1.67798,1278.5616796867,0
+IHT.US,D,20230206,000000,1.61382,1.67305,1.61382,1.61875,1731.4278213824,0
+IHT.US,D,20230207,000000,1.67798,1.71746,1.64837,1.64837,11781.611547604,0
+IHT.US,D,20230208,000000,1.54967,1.69772,1.54967,1.69772,2116.4146979917,0
+IHT.US,D,20230210,000000,1.55953,1.6464,1.55953,1.62873,5275.333332907,0
+IHT.US,D,20230213,000000,1.65814,1.65814,1.6384,1.6385,5204.4146977421,0
+IHT.US,D,20230214,000000,1.62863,1.77668,1.56072,1.77668,19167.280838346,0
+IHT.US,D,20230215,000000,1.67798,1.72733,1.67798,1.72733,3016.0682412261,0
+IHT.US,D,20230216,000000,1.72733,1.80679,1.62863,1.69772,6579.2230965811,0
+IHT.US,D,20230217,000000,1.6989,1.79149,1.64837,1.7372,10210.257217023,0
+IHT.US,D,20230221,000000,1.77668,1.77668,1.77668,1.77668,646.37270335984,0
+IHT.US,D,20230222,000000,1.77668,1.77668,1.61057,1.65429,9381.5223089531,0
+IHT.US,D,20230223,000000,1.59902,1.59902,1.59902,1.59902,392.07874012579,0
+IHT.US,D,20230224,000000,1.59902,1.59902,1.58925,1.58925,1342.3884513351,0
+IHT.US,D,20230227,000000,1.71746,1.72733,1.654,1.68292,1800.3202098283,0
+IHT.US,D,20230228,000000,1.76188,1.76188,1.62863,1.62863,2372.7349079447,0
+IHT.US,D,20230301,000000,1.76188,1.76188,1.52992,1.52992,2195.4383200325,0
+IHT.US,D,20230302,000000,1.68785,1.68785,1.5398,1.5398,4634.0262463447,0
+IHT.US,D,20230303,000000,1.72467,1.72723,1.64837,1.72723,3819.4750653081,0
+IHT.US,D,20230306,000000,1.68094,1.68094,1.67798,1.68094,808.47244087954,0
+IHT.US,D,20230307,000000,1.58915,1.58915,1.58915,1.58915,490.35170599712,0
+IHT.US,D,20230309,000000,1.67334,1.67334,1.60888,1.60888,1723.3228345064,0
+IHT.US,D,20230310,000000,1.54967,1.67798,1.52992,1.67798,5874.0892383704,0
+IHT.US,D,20230313,000000,1.54967,1.67305,1.54967,1.54967,4614.7769025142,0
+IHT.US,D,20230314,000000,1.67798,1.67798,1.65824,1.65824,943.2178476928,0
+IHT.US,D,20230315,000000,1.53742,1.59013,1.53742,1.5398,2721.2493436121,0
+IHT.US,D,20230316,000000,1.5398,1.57888,1.5082,1.5082,2359.5643042712,0
+IHT.US,D,20230317,000000,1.51018,1.51018,1.51018,1.51018,466.03674536916,0
+IHT.US,D,20230320,000000,1.48057,1.48057,1.38187,1.41148,5285.464566502,0
+IHT.US,D,20230321,000000,1.38187,1.38187,1.38187,1.38187,303.93700784945,0
+IHT.US,D,20230322,000000,1.39173,1.39173,1.39173,1.39173,427.53805770823,0
+IHT.US,D,20230323,000000,1.5694,1.5694,1.49044,1.49044,432.60367450572,0
+IHT.US,D,20230324,000000,1.39173,1.39173,1.31277,1.38187,2952.2414695777,0
+IHT.US,D,20230328,000000,1.28316,1.38187,1.28316,1.3029,3121.4330706139,0
+IHT.US,D,20230329,000000,1.372,1.45096,1.36212,1.36212,911.81102354836,0
+IHT.US,D,20230331,000000,1.29303,1.35225,1.29303,1.35225,962.46719152327,0
+IHT.US,D,20230403,000000,1.38187,1.45096,1.38187,1.38187,1826.6614171752,0
+IHT.US,D,20230405,000000,1.4016,1.46083,1.4016,1.46083,970.57217839925,0
+IHT.US,D,20230406,000000,1.3868,1.3868,1.3868,1.3868,342.43569551038,0
+IHT.US,D,20230410,000000,1.29303,1.47958,1.29303,1.35235,1613.9055116806,0
+IHT.US,D,20230411,000000,1.38187,1.38187,1.38187,1.38187,492.37795271611,0
+IHT.US,D,20230412,000000,1.35225,1.35225,1.3029,1.32985,3027.2125981805,0
+IHT.US,D,20230413,000000,1.46083,1.4707,1.40654,1.43122,9996.4881881685,0
+IHT.US,D,20230414,000000,1.28316,1.38187,1.28316,1.35225,6888.2257212281,0
+IHT.US,D,20230417,000000,1.3868,1.3868,1.3868,1.3868,289.75328081648,0
+IHT.US,D,20230418,000000,1.34238,1.40684,1.34238,1.40684,1573.3805773007,0
+IHT.US,D,20230419,000000,1.41148,1.41148,1.372,1.372,1123.5538056835,0
+IHT.US,D,20230420,000000,1.38147,1.38147,1.38147,1.38147,488.32545927812,0
+IHT.US,D,20230421,000000,1.29313,1.31277,1.16472,1.2042,34714.671913205,0
+IHT.US,D,20230424,000000,1.17458,1.23381,1.17458,1.23381,6622.7874010396,0
+IHT.US,D,20230425,000000,1.27132,1.35225,1.27132,1.35225,3834.6719157006,0
+IHT.US,D,20230426,000000,1.23381,1.36489,1.23381,1.28316,1605.8005248046,0
+IHT.US,D,20230427,000000,1.33252,1.34238,1.17685,1.24368,1582.4986875361,0
+IHT.US,D,20230428,000000,1.18426,1.31277,1.18426,1.25355,2253.1863515239,0
+IHT.US,D,20230501,000000,1.219,1.34238,1.14497,1.18445,5951.0866136923,0
+IHT.US,D,20230502,000000,1.31277,1.34238,1.12523,1.2042,20053.763777907,0
+IHT.US,D,20230503,000000,1.29303,1.52005,1.2042,1.28316,104536.09447974,0
+IHT.US,D,20230504,000000,1.40743,1.52005,1.19433,1.32265,136007.75851919,0
+IHT.US,D,20230505,000000,1.24368,1.38187,1.21407,1.21407,6316.8241464711,0
+IHT.US,D,20230508,000000,1.23381,1.41582,1.23381,1.24378,15366.041993509,0
+IHT.US,D,20230509,000000,1.38187,1.81617,1.33252,1.7075,109510.53017488,0
+IHT.US,D,20230510,000000,1.67798,2.66503,1.62863,2.0728,374363.26506161,0
+IHT.US,D,20230511,000000,1.78655,2.04328,1.68785,1.79642,56167.559050579,0
+IHT.US,D,20230512,000000,1.9741,2.02345,1.82455,1.91487,13826.094487072,0
+IHT.US,D,20230515,000000,1.905,1.96422,1.27329,1.28316,70356.351700351,0
+IHT.US,D,20230516,000000,1.29303,1.39163,1.29303,1.34238,7042.2204718718,0
+IHT.US,D,20230517,000000,1.33252,1.52992,1.33252,1.46083,24312.934381237,0
+IHT.US,D,20230518,000000,1.48057,1.52982,1.45096,1.46083,4643.1443565801,0
+IHT.US,D,20230519,000000,1.41148,1.59537,1.41148,1.45096,8042.1732276965,0
+IHT.US,D,20230522,000000,1.45096,1.60888,1.45096,1.46083,2114.3884512727,0
+IHT.US,D,20230523,000000,1.43122,1.54967,1.43122,1.51018,2732.3937005666,0
+IHT.US,D,20230524,000000,1.4708,1.5398,1.44109,1.48057,7735.1968497686,0
+IHT.US,D,20230525,000000,1.5398,1.70759,1.52005,1.6385,14007.443568422,0
+IHT.US,D,20230526,000000,1.63356,1.8359,1.51018,1.59902,22821.616796056,0
+IHT.US,D,20230530,000000,1.52992,1.84568,1.52992,1.55953,6069.6220467536,0
+IHT.US,D,20230531,000000,1.62873,1.87529,1.62863,1.77668,33923.422569437,0
+IHT.US,D,20230601,000000,1.78537,2.09254,1.78537,2.05305,16971.842518313,0
+IHT.US,D,20230602,000000,1.905,2.438,1.905,2.32943,26610.698160579,0
+IHT.US,D,20230605,000000,2.74399,3.77052,2.48735,2.65515,1069827.8739293,0
+IHT.US,D,20230606,000000,2.35904,3.15855,2.35904,2.95127,81414.593169273,0
+IHT.US,D,20230607,000000,3.16842,3.43492,2.71448,3.25725,59178.561675007,0
+IHT.US,D,20230608,000000,3.25725,3.58298,3.0402,3.25725,45295.732279804,0
+IHT.US,D,20230609,000000,3.04997,3.31578,2.76373,2.8723,34065.259839767,0
+IHT.US,D,20230612,000000,2.90192,2.95127,2.6749,2.80321,48446.545927843,0
+IHT.US,D,20230613,000000,3.0105,3.0105,2.74399,2.83282,4146.713910426,0
+IHT.US,D,20230614,000000,2.96114,2.96114,2.6749,2.6749,9009.7060360173,0
+IHT.US,D,20230615,000000,2.72425,3.57311,2.66503,2.81308,455941.98421512,0
+IHT.US,D,20230616,000000,3.13881,3.29673,2.79335,3.05985,163629.55379255,0
+IHT.US,D,20230620,000000,3.12894,3.25725,2.56642,2.75386,171820.65615409,0
+IHT.US,D,20230621,000000,2.64528,2.80223,2.61567,2.65515,45688.824143289,0
+IHT.US,D,20230622,000000,2.78347,2.81308,2.47748,2.61557,37779.370075687,0
+IHT.US,D,20230623,000000,2.48735,2.68477,2.11228,2.28008,43833.795272048,0
+IHT.US,D,20230626,000000,2.438,2.5762,2.29163,2.5762,69125.40681856,0
+IHT.US,D,20230627,000000,2.85257,2.95127,2.5762,2.64528,139320.67190475,0
+IHT.US,D,20230628,000000,2.48735,2.63542,2.30979,2.55645,48672.472437011,0
+IHT.US,D,20230629,000000,2.53671,2.63542,2.25047,2.29488,28132.409446545,0
+IHT.US,D,20230630,000000,2.28995,2.39852,2.28995,2.35904,10544.587925657,0
+IHT.US,D,20230703,000000,2.55645,2.55645,2.30012,2.438,7457.6010492661,0
+IHT.US,D,20230705,000000,2.39852,2.41827,2.25047,2.26033,11444.241468891,0
+IHT.US,D,20230706,000000,2.45775,2.45775,2.12215,2.25047,7682.5144350747,0
+IHT.US,D,20230707,000000,2.22085,2.35895,2.18147,2.23073,13172.629920195,0
+IHT.US,D,20230710,000000,2.14683,2.26033,2.14683,2.22085,4997.7375324045,0
+IHT.US,D,20230711,000000,2.22085,2.22085,2.0037,2.03825,18809.648292443,0
+IHT.US,D,20230712,000000,1.9741,2.12215,1.9741,2.11722,7645.0288707732,0
+IHT.US,D,20230713,000000,2.04318,2.15877,2.04318,2.04318,5770.7506557016,0
+IHT.US,D,20230714,000000,2.06293,2.15176,2.0037,2.10093,22765.895011283,0
+IHT.US,D,20230717,000000,2.04516,2.04516,1.93461,1.93461,6456.6351700819,0
+IHT.US,D,20230718,000000,1.86552,1.974,1.8063,1.905,11011.637794386,0
+IHT.US,D,20230719,000000,1.92484,1.97445,1.84547,1.92484,9051.7165350017,0
+IHT.US,D,20230720,000000,1.87523,2.02406,1.87523,1.95461,7180.0944878468,0
+IHT.US,D,20230721,000000,1.94469,1.94866,1.85539,1.85539,2824.0629919914,0
+IHT.US,D,20230724,000000,1.91988,2.00769,1.86482,1.91492,17359.622046417,0
+IHT.US,D,20230725,000000,1.88516,2.08359,1.86531,1.96453,11271.055117573,0
+IHT.US,D,20230726,000000,1.96453,2.06375,1.96453,1.98438,3804.7244092675,0
+IHT.US,D,20230727,000000,1.99073,1.9943,1.86531,1.97445,4481.0078738022,0
+IHT.US,D,20230731,000000,1.89508,1.98646,1.89508,1.98338,3949.8582675283,0
+IHT.US,D,20230801,000000,2.04391,2.04391,1.9051,1.91492,8080.1259838669,0
+IHT.US,D,20230802,000000,1.95114,1.95907,1.93477,1.93477,1966.3622046307,0
+IHT.US,D,20230803,000000,2.02406,2.03389,1.93159,2.02406,7706.2047240422,0
+IHT.US,D,20230804,000000,2.01622,2.04391,1.96453,1.96453,3630.3622045514,0
+IHT.US,D,20230807,000000,1.96453,1.96453,1.93477,1.93477,2246.5511809953,0
+IHT.US,D,20230808,000000,1.93477,1.95461,1.93477,1.94469,1840.3779526682,0
+IHT.US,D,20230809,000000,1.95461,2.11326,1.93477,2.03398,3988.1574801249,0
+IHT.US,D,20230810,000000,2.03398,2.09848,1.94469,1.95461,8260.5354326772,0
+IHT.US,D,20230811,000000,1.96453,2.01414,1.88516,1.88516,9751.1811018975,0
+IHT.US,D,20230814,000000,1.88516,1.88516,1.88516,1.88516,355.7795275421,0
+IHT.US,D,20230815,000000,1.88516,1.88516,1.88516,1.88516,684.3464566603,0
+IHT.US,D,20230816,000000,1.88516,1.88516,1.87523,1.88516,1240.6929133267,0
+IHT.US,D,20230817,000000,1.88526,1.88714,1.83555,1.86531,5192.5669288864,0
+IHT.US,D,20230818,000000,1.87523,1.94469,1.76609,1.85539,6439.3070863073,0
+IHT.US,D,20230821,000000,1.8157,1.8157,1.8157,1.8157,343.6850393537,0
+IHT.US,D,20230822,000000,1.83555,1.97445,1.83555,1.97445,5110.9291336147,0
+IHT.US,D,20230823,000000,2.07367,2.3118,1.84547,1.91492,46055.811021427,0
+IHT.US,D,20230824,000000,1.91492,1.95461,1.41883,1.42875,28061.228345119,0
+IHT.US,D,20230825,000000,1.53789,1.70656,1.53789,1.61736,19593.070865208,0
+IHT.US,D,20230828,000000,1.62729,1.6768,1.28984,1.32953,57268.40944609,0
+IHT.US,D,20230829,000000,1.34938,1.60734,1.34938,1.4982,48131.023619753,0
+IHT.US,D,20230830,000000,1.70656,1.70656,1.44859,1.48828,31132.220470957,0
+IHT.US,D,20230831,000000,1.59742,1.59742,1.44859,1.50813,11738.708660858,0
+IHT.US,D,20230901,000000,1.6768,1.75617,1.54831,1.59742,13310.99212535,0
+IHT.US,D,20230905,000000,1.6768,1.6768,1.44859,1.45852,27631.874014431,0
+IHT.US,D,20230906,000000,1.52797,1.52797,1.44859,1.46348,4397.3543304991,0
+IHT.US,D,20230907,000000,1.53779,1.73623,1.51805,1.62719,59480.692910551,0
+IHT.US,D,20230908,000000,1.71648,1.71648,1.30969,1.31961,109025.76377433,0
+IHT.US,D,20230911,000000,1.32953,1.38906,1.24023,1.31961,26764.094486913,0
+IHT.US,D,20230912,000000,1.26008,1.28389,1.21047,1.21047,27375.874014443,0
+IHT.US,D,20230913,000000,1.27992,1.28855,1.0418,1.08148,65998.614170083,0
+IHT.US,D,20230914,000000,1.11125,1.11125,0.973534,1.00211,83670.677161367,0
+IHT.US,D,20230915,000000,1.05172,1.11115,0.992188,0.992188,31843.779526041,0
+IHT.US,D,20230918,000000,1.09141,1.0923,0.941685,1.01203,55101.480312335,0
+IHT.US,D,20230919,000000,1.08148,1.24023,1.08148,1.21047,43866.708659327,0
+IHT.US,D,20230920,000000,1.21037,1.27,1.17078,1.19063,19374.362203801,0
+IHT.US,D,20230921,000000,1.25016,1.32943,1.22039,1.27992,29982.236219044,0
+IHT.US,D,20230922,000000,1.23031,1.36922,1.23031,1.27,16546.267715747,0
+IHT.US,D,20230925,000000,1.39898,1.51805,1.27992,1.43867,68963.779524272,0
+IHT.US,D,20230926,000000,1.40891,1.51795,1.24023,1.28984,29292.850392305,0
+IHT.US,D,20230927,000000,1.42875,1.42875,1.29977,1.32953,22004.913384778,0
+IHT.US,D,20230928,000000,1.28984,1.31961,1.24023,1.31961,11739.716534874,0
+IHT.US,D,20230929,000000,1.29977,1.29977,1.25016,1.26008,3034.7086612727,0
+IHT.US,D,20231002,000000,1.27496,1.27992,1.26008,1.26008,6341.5433067844,0
+IHT.US,D,20231003,000000,1.27992,1.3593,1.24023,1.27,8815.8740153279,0
+IHT.US,D,20231004,000000,1.33945,1.37914,1.30969,1.33449,4529.3858265558,0
+IHT.US,D,20231005,000000,1.28984,1.28984,1.24023,1.24023,6234.7086611202,0
+IHT.US,D,20231006,000000,1.29977,1.3592,1.24023,1.24023,11650.015747476,0
+IHT.US,D,20231009,000000,1.25016,1.25026,1.15094,1.20055,6495.7480311865,0
+IHT.US,D,20231010,000000,1.26008,1.32953,1.16086,1.24023,4807.559054889,0
+IHT.US,D,20231011,000000,1.27992,1.32953,1.20055,1.20055,10498.015747531,0
+IHT.US,D,20231012,000000,1.19063,1.19063,1.19063,1.19063,2222.3622046185,0
+IHT.US,D,20231013,000000,1.25016,1.25016,1.19063,1.19063,2140.7244093468,0
+IHT.US,D,20231016,000000,1.21047,1.23031,1.19063,1.19063,1765.7952755064,0
+IHT.US,D,20231017,000000,1.19063,1.29977,1.19063,1.21047,6115.7795272676,0
+IHT.US,D,20231018,000000,1.20055,1.32953,1.20055,1.26008,6241.7637792301,0
+IHT.US,D,20231019,000000,1.27,1.28201,1.25016,1.28201,2568.0629920036,0
+IHT.US,D,20231020,000000,1.25016,1.34938,1.25016,1.31961,7063.1811020256,0
+IHT.US,D,20231023,000000,1.33945,1.37914,1.20055,1.27,10556.472440442,0
+IHT.US,D,20231024,000000,1.25016,1.26008,1.1814,1.26008,3127.4330707171,0
+IHT.US,D,20231025,000000,1.25016,1.31961,1.22039,1.31961,1503.7480314244,0
+IHT.US,D,20231026,000000,1.34938,1.34938,1.22366,1.22366,10036.409448341,0
+IHT.US,D,20231027,000000,1.24023,1.33945,1.21047,1.2452,10274.267716046,0
+IHT.US,D,20231030,000000,1.20055,1.21047,1.1807,1.19063,5220.787401326,0
+IHT.US,D,20231031,000000,1.20055,1.23676,1.14598,1.15104,8822.9291334378,0
+IHT.US,D,20231101,000000,1.1807,1.22039,1.10133,1.16086,5655.1811020927,0
+IHT.US,D,20231102,000000,1.21047,1.23031,1.15094,1.22039,10176.503936523,0
+IHT.US,D,20231103,000000,1.17078,1.27,1.17078,1.19063,13548.850393055,0
+IHT.US,D,20231106,000000,1.21057,1.27,1.15094,1.1807,13333.165353695,0
+IHT.US,D,20231107,000000,1.19063,1.27,1.17078,1.19063,7344.3779524059,0
+IHT.US,D,20231108,000000,1.16086,1.1808,1.16086,1.16086,4105.0708659461,0
+IHT.US,D,20231109,000000,1.20055,1.24023,1.16086,1.17078,4300.5984249919,0
+IHT.US,D,20231110,000000,1.17574,1.21731,1.14548,1.21731,2602.3307085374,0
+IHT.US,D,20231113,000000,1.19063,1.19063,1.19063,1.19063,2525.7322833442,0
+IHT.US,D,20231114,000000,1.19003,1.20055,1.19003,1.20055,1591.4330707903,0
+IHT.US,D,20231115,000000,1.22039,1.27,1.22039,1.23031,4444.724409237,0
+IHT.US,D,20231116,000000,1.22039,1.29381,1.22039,1.23031,3130.4566927642,0
+IHT.US,D,20231117,000000,1.23031,1.25512,1.22039,1.22039,778.0787401204,0
+IHT.US,D,20231120,000000,1.27,1.29977,1.2699,1.27,3895.4330706805,0
+IHT.US,D,20231121,000000,1.22039,1.25621,1.22039,1.25621,3522.5196848715,0
+IHT.US,D,20231122,000000,1.38906,1.38906,1.30969,1.30969,5765.039369804,0
+IHT.US,D,20231124,000000,1.27,1.27,1.24023,1.24033,2421.9212597271,0
+IHT.US,D,20231127,000000,1.24023,1.27,1.22039,1.22039,2233.4488187912,0
+IHT.US,D,20231128,000000,1.23031,1.23031,1.22059,1.22059,1318.2992125356,0
+IHT.US,D,20231129,000000,1.27992,1.32953,1.22039,1.25016,9124.2834641321,0
+IHT.US,D,20231130,000000,1.25016,1.29977,1.25016,1.27,6523.9685036261,0
+IHT.US,D,20231201,000000,1.28984,1.37914,1.27,1.36575,16706.519684243,0
+IHT.US,D,20231204,000000,1.28984,1.31465,1.26008,1.26008,3935.7480313085,0
+IHT.US,D,20231205,000000,1.28984,1.36922,1.25016,1.36922,6428.2204721346,0
+IHT.US,D,20231206,000000,1.38906,1.41694,1.28865,1.34938,5332.6614170687,0
+IHT.US,D,20231207,000000,1.34938,1.36922,1.33945,1.33945,2051.0236219495,0
+IHT.US,D,20231208,000000,1.31465,1.33618,1.30969,1.30969,1537.0078739425,0
+IHT.US,D,20231211,000000,1.30969,1.43758,1.30969,1.36912,6561.259842207,0
+IHT.US,D,20231212,000000,1.39898,1.39898,1.35047,1.3593,4894.2362202392,0
+IHT.US,D,20231213,000000,1.33945,1.40891,1.33945,1.38906,4123.2125982287,0
+IHT.US,D,20231214,000000,1.36505,1.45653,1.36426,1.39898,8716.0944877736,0
+IHT.US,D,20231215,000000,1.45852,1.48828,1.31961,1.31961,17587.401573965,0
+IHT.US,D,20231218,000000,1.31961,1.46844,1.31961,1.40891,8333.1023618076,0
+IHT.US,D,20231219,000000,1.34938,1.39898,1.34938,1.39898,2190.1102361161,0
+IHT.US,D,20231220,000000,1.33945,1.39839,1.23031,1.25016,10534.299212096,0
+IHT.US,D,20231221,000000,1.28984,1.40881,1.27992,1.32953,4511.2440942732,0
+IHT.US,D,20231222,000000,1.3593,1.42875,1.33945,1.41883,12591.37007814,0
+IHT.US,D,20231226,000000,1.45852,1.54781,1.42171,1.54781,13191.055117482,0
+IHT.US,D,20231227,000000,1.21047,1.53789,1.21047,1.3966,35306.834643987,0
+IHT.US,D,20231228,000000,1.44859,1.53779,1.42875,1.51805,7557.0393697186,0
+IHT.US,D,20231229,000000,1.62719,1.79586,1.5875,1.6768,64172.346453635,0
+IHT.US,D,20240102,000000,1.89508,1.905,1.6768,1.73633,40012.59842329,0
+IHT.US,D,20240103,000000,1.6768,1.7016,1.59742,1.62719,4750.1102359941,0
+IHT.US,D,20240104,000000,1.38906,1.57718,1.38906,1.4982,9778.3937003214,0
+IHT.US,D,20240105,000000,1.27,1.46844,1.27,1.34938,27074.519683749,0
+IHT.US,D,20240108,000000,1.37914,1.46387,1.37914,1.37914,4671.4960627695,0
+IHT.US,D,20240109,000000,1.41883,1.41883,1.41883,1.41883,491.8425196616,0
+IHT.US,D,20240110,000000,1.41883,1.41883,1.36922,1.36922,3433.8267714899,0
+IHT.US,D,20240111,000000,1.36059,1.36922,1.29223,1.29977,7439.1181098817,0
+IHT.US,D,20240112,000000,1.3593,1.38906,1.3593,1.38906,9038.6141727976,0
+IHT.US,D,20240116,000000,1.33945,1.38896,1.30969,1.3593,8001.5118106423,0
+IHT.US,D,20240117,000000,1.26008,1.31961,1.26008,1.31961,2914.7716534044,0
+IHT.US,D,20240118,000000,1.29977,1.29977,1.25016,1.27,2760.5669290023,0
+IHT.US,D,20240119,000000,1.27,1.32,1.27,1.32,1454,0
+IHT.US,D,20240122,000000,1.32,1.33,1.26,1.26,5175,0
+IHT.US,D,20240123,000000,1.2601,1.32,1.26,1.3064,6823,0
+IHT.US,D,20240124,000000,1.25,1.28,1.25,1.28,3559,0
+IHT.US,D,20240125,000000,1.34,1.3499,1.27,1.27,3361,0
+IHT.US,D,20240126,000000,1.27,1.35,1.27,1.35,9008,0
+IHT.US,D,20240129,000000,1.36,1.4,1.36,1.4,11447,0
+IHT.US,D,20240130,000000,1.3736,1.39,1.3736,1.39,928,0
+IHT.US,D,20240131,000000,1.3898,1.4599,1.3001,1.43,11263,0
+IHT.US,D,20240201,000000,1.36,1.43,1.3476,1.43,4533,0
+IHT.US,D,20240202,000000,1.33,1.4163,1.3101,1.4099,4356,0
+IHT.US,D,20240205,000000,1.42,1.42,1.3264,1.38,3041,0
+IHT.US,D,20240206,000000,1.4184,1.4184,1.4184,1.4184,439,0
+IHT.US,D,20240209,000000,1.32,1.41,1.32,1.41,2041,0
+IHT.US,D,20240212,000000,1.3319,1.36,1.33,1.36,747,0
+IHT.US,D,20240213,000000,1.35,1.35,1.3301,1.3301,692,0
+IHT.US,D,20240214,000000,1.3437,1.3437,1.3226,1.3226,949,0
+IHT.US,D,20240215,000000,1.34,1.3948,1.34,1.38,2663,0
+IHT.US,D,20240216,000000,1.3899,1.43,1.36,1.36,4179,0
+IHT.US,D,20240220,000000,1.43,1.43,1.37,1.37,1496,0
+IHT.US,D,20240221,000000,1.35,1.41,1.34,1.41,3467,0
+IHT.US,D,20240222,000000,1.357,1.38,1.35,1.38,2994,0
+IHT.US,D,20240223,000000,1.405,1.4737,1.405,1.45,6909,0
+IHT.US,D,20240226,000000,1.46,1.46,1.41,1.46,6962,0
+IHT.US,D,20240227,000000,1.48,1.49,1.4292,1.4897,5651,0
+IHT.US,D,20240228,000000,1.445,1.5243,1.445,1.5038,2564,0
+IHT.US,D,20240229,000000,1.53,1.7,1.53,1.55,26283,0
+IHT.US,D,20240301,000000,1.52,1.6645,1.52,1.61,3689,0
+IHT.US,D,20240304,000000,1.62,1.63,1.4727,1.55,16561,0
+IHT.US,D,20240305,000000,1.59,1.62,1.59,1.6,1585,0
+IHT.US,D,20240306,000000,1.6037,1.64,1.6,1.6002,3574,0
+IHT.US,D,20240307,000000,1.6045,1.6045,1.5367,1.59,2137,0
+IHT.US,D,20240308,000000,1.5159,1.6399,1.51,1.6314,4992,0
+IHT.US,D,20240311,000000,1.58,1.62,1.41,1.58,3195,0
+IHT.US,D,20240312,000000,1.55,1.56,1.5,1.5,1771,0
+IHT.US,D,20240313,000000,1.5,1.5,1.48,1.48,1606,0
+IHT.US,D,20240314,000000,1.48,1.53,1.48,1.53,481,0
+IHT.US,D,20240315,000000,1.43,1.43,1.43,1.43,589,0
+IHT.US,D,20240318,000000,1.43,1.45,1.43,1.43,1528,0
+IHT.US,D,20240319,000000,1.42,1.43,1.42,1.42,4629,0
+IHT.US,D,20240320,000000,1.42,1.42,1.42,1.42,492,0
+IHT.US,D,20240321,000000,1.49,1.49,1.38,1.45,10081,0
+IHT.US,D,20240322,000000,1.38,1.38,1.31,1.362,5886,0
+IHT.US,D,20240325,000000,1.32,1.39,1.32,1.38,2746,0
+IHT.US,D,20240326,000000,1.38,1.38,1.33,1.3412,2151,0
+IHT.US,D,20240327,000000,1.33,1.39,1.32,1.32,2475,0
+IHT.US,D,20240328,000000,1.34,1.34,1.32,1.32,1672,0
+IHT.US,D,20240401,000000,1.36,1.36,1.35,1.3501,1724,0
+IHT.US,D,20240402,000000,1.3,1.39,1.3,1.39,611,0
+IHT.US,D,20240404,000000,1.35,1.3899,1.35,1.3899,726,0
+IHT.US,D,20240405,000000,1.35,1.38,1.35,1.38,1304,0
+IHT.US,D,20240408,000000,1.37,1.39,1.35,1.39,10501,0
+IHT.US,D,20240409,000000,1.4,1.68,1.3999,1.545,61038,0
+IHT.US,D,20240410,000000,1.53,1.62,1.3501,1.37,11763,0
+IHT.US,D,20240411,000000,1.31,1.5,1.31,1.39,2177,0
+IHT.US,D,20240412,000000,1.4,1.4164,1.4,1.4,2771,0
+IHT.US,D,20240415,000000,1.6099,1.6099,1.5791,1.5791,4074,0
+IHT.US,D,20240416,000000,1.41,1.5399,1.41,1.53,3378,0
+IHT.US,D,20240417,000000,1.42,1.4994,1.42,1.4994,429,0
+IHT.US,D,20240418,000000,1.42,1.44,1.42,1.44,1832,0
+IHT.US,D,20240419,000000,1.43,1.5394,1.43,1.53,1337,0
+IHT.US,D,20240422,000000,1.47,1.51,1.45,1.45,1489,0
+IHT.US,D,20240423,000000,1.4201,1.51,1.35,1.36,16078,0
+IHT.US,D,20240424,000000,1.3712,1.3712,1.3712,1.3712,673,0
+IHT.US,D,20240425,000000,1.415,1.415,1.415,1.415,434,0
+IHT.US,D,20240426,000000,1.4097,1.44,1.37,1.4307,5168,0
+IHT.US,D,20240429,000000,1.41,1.41,1.41,1.41,437,0
+IHT.US,D,20240430,000000,1.4003,1.4003,1.37,1.37,3002,0
+IHT.US,D,20240501,000000,1.42,1.59,1.29,1.3622,26616,0
+IHT.US,D,20240502,000000,1.39,1.39,1.33,1.33,1935,0
+IHT.US,D,20240503,000000,1.35,1.35,1.3,1.3,7905,0
+IHT.US,D,20240506,000000,1.33,1.35,1.31,1.31,6164,0
+IHT.US,D,20240507,000000,1.3399,1.34,1.31,1.31,7489,0
+IHT.US,D,20240508,000000,1.33,1.3399,1.31,1.31,4692,0
+IHT.US,D,20240509,000000,1.3045,1.3045,1.3,1.3,744,0
+IHT.US,D,20240510,000000,1.33,1.34,1.3,1.3,5680,0
+IHT.US,D,20240513,000000,1.35,1.35,1.32,1.3235,1268,0
+IHT.US,D,20240514,000000,1.2938,1.2957,1.25,1.2957,2986,0
+IHT.US,D,20240515,000000,1.3,1.3448,1.28,1.3448,1297,0
+IHT.US,D,20240516,000000,1.36,1.36,1.2857,1.34,5893,0
+IHT.US,D,20240517,000000,1.3,1.3105,1.3,1.3105,2030,0
+IHT.US,D,20240520,000000,1.3008,1.3278,1.29,1.3278,2328,0
+IHT.US,D,20240521,000000,1.34,1.34,1.34,1.34,2389,0
+IHT.US,D,20240522,000000,1.34,1.34,1.34,1.34,1589,0
+IHT.US,D,20240523,000000,1.3044,1.31,1.28,1.28,1674,0
+IHT.US,D,20240524,000000,1.28,1.31,1.28,1.31,386,0
+IHT.US,D,20240528,000000,1.2979,1.2979,1.28,1.28,530,0
+IHT.US,D,20240529,000000,1.28,1.31,1.28,1.31,1895,0
+IHT.US,D,20240530,000000,1.28,1.3099,1.28,1.28,669,0
+IHT.US,D,20240531,000000,1.28,1.28,1.28,1.28,534,0
+IHT.US,D,20240603,000000,1.31,1.6301,1.31,1.5,49779,0
+IHT.US,D,20240604,000000,1.442,1.5536,1.44,1.48,3761,0
+IHT.US,D,20240605,000000,1.41,1.5399,1.41,1.5399,5103,0
+IHT.US,D,20240606,000000,1.5699,1.5699,1.51,1.5699,2157,0
+IHT.US,D,20240607,000000,1.56,1.6155,1.52,1.55,11776,0
+IHT.US,D,20240610,000000,1.6063,1.6063,1.585,1.585,793,0
+IHT.US,D,20240611,000000,1.5401,1.6,1.5401,1.5998,3348,0
+IHT.US,D,20240612,000000,1.63,1.85,1.6165,1.78,45320,0
+IHT.US,D,20240613,000000,1.79,1.85,1.79,1.79,9885,0
+IHT.US,D,20240614,000000,1.75,1.92,1.75,1.8201,17572,0
+IHT.US,D,20240617,000000,1.8,1.95,1.77,1.8899,14213,0
+IHT.US,D,20240618,000000,1.8664,1.8801,1.715,1.8,14806,0
+IHT.US,D,20240620,000000,1.85,1.95,1.79,1.85,12813,0
+IHT.US,D,20240621,000000,1.885,1.9399,1.76,1.86,16155,0
+IHT.US,D,20240624,000000,1.95,1.9799,1.8,1.84,11458,0
+IHT.US,D,20240625,000000,1.81,1.92,1.8,1.8268,5795,0
+IHT.US,D,20240626,000000,1.8,1.865,1.8,1.81,2409,0
+IHT.US,D,20240627,000000,1.78,1.855,1.76,1.81,4861,0
+IHT.US,D,20240628,000000,1.76,1.81,1.76,1.78,2225,0
+IHT.US,D,20240701,000000,1.82,1.84,1.76,1.7757,5679,0
+IHT.US,D,20240702,000000,1.8,1.825,1.76,1.76,704,0
+IHT.US,D,20240703,000000,1.8,1.84,1.8,1.84,1027,0
+IHT.US,D,20240705,000000,1.81,1.8589,1.76,1.78,2965,0
+IHT.US,D,20240708,000000,1.7709,1.8,1.72,1.72,5129,0
+IHT.US,D,20240709,000000,1.72,1.7425,1.5201,1.62,31984,0
+IHT.US,D,20240710,000000,1.7,1.7,1.5601,1.68,6336,0
+IHT.US,D,20240711,000000,1.66,1.756,1.64,1.735,19666,0
+IHT.US,D,20240712,000000,1.7,1.7999,1.64,1.651,5003,0
+IHT.US,D,20240715,000000,1.61,1.69,1.61,1.69,965,0
+IHT.US,D,20240716,000000,1.66,1.72,1.6,1.72,1506,0
+IHT.US,D,20240718,000000,1.77,1.77,1.77,1.77,365,0
+IHT.US,D,20240719,000000,1.7,1.7,1.7,1.7,590,0
+IHT.US,D,20240722,000000,1.64,1.64,1.34,1.512,19161,0
+IHT.US,D,20240723,000000,1.5099,1.53,1.4,1.42,13865,0
+IHT.US,D,20240724,000000,1.502,1.546,1.502,1.502,1995,0
+IHT.US,D,20240725,000000,1.5,1.62,1.5,1.62,2439,0
+IHT.US,D,20240726,000000,1.54,1.57,1.5,1.56,1371,0
+IHT.US,D,20240729,000000,1.63,1.68,1.55,1.6,2199,0
+IHT.US,D,20240730,000000,1.55,1.6424,1.55,1.6199,1839,0
+IHT.US,D,20240731,000000,1.6,1.62,1.56,1.58,6619,0
+IHT.US,D,20240801,000000,1.55,1.62,1.55,1.57,3524,0
+IHT.US,D,20240802,000000,1.54,1.6199,1.54,1.6199,3458,0
+IHT.US,D,20240805,000000,1.575,1.6025,1.512,1.56,5428,0
+IHT.US,D,20240806,000000,1.59,1.59,1.56,1.58,1104,0
+IHT.US,D,20240809,000000,1.54,1.5899,1.54,1.58,1479,0
+IHT.US,D,20240812,000000,1.52,1.58,1.52,1.5688,2902,0
+IHT.US,D,20240813,000000,1.54,1.58,1.52,1.5799,2598,0
+IHT.US,D,20240814,000000,1.57,1.58,1.57,1.58,301,0
+IHT.US,D,20240815,000000,1.54,1.5751,1.54,1.57,656,0
+IHT.US,D,20240816,000000,1.57,1.57,1.5501,1.56,1000,0
+IHT.US,D,20240819,000000,1.5599,1.58,1.5599,1.5702,1585,0
+IHT.US,D,20240820,000000,1.54,1.58,1.54,1.58,271,0
+IHT.US,D,20240821,000000,1.58,1.72,1.58,1.66,3147,0
+IHT.US,D,20240822,000000,1.61,1.7,1.6099,1.64,3054,0
+IHT.US,D,20240823,000000,1.6,1.7,1.6,1.61,831,0
+IHT.US,D,20240826,000000,1.6,1.72,1.6,1.67,1892,0
+IHT.US,D,20240827,000000,1.65,1.84,1.64,1.7269,19286,0
+IHT.US,D,20240828,000000,1.7899,2.14,1.71,2.0899,115048,0
+IHT.US,D,20240829,000000,1.81,2.0599,1.81,1.97,14081,0
+IHT.US,D,20240830,000000,2.04,2.04,1.9,1.97,12546,0
+IHT.US,D,20240903,000000,2,2,1.91,2,10129,0
+IHT.US,D,20240904,000000,2,2.06,1.88,2.05,9663,0
+IHT.US,D,20240905,000000,2.0597,2.17,2.03,2.1,12029,0
+IHT.US,D,20240906,000000,2.03,2.2,2.0201,2.18,10199,0
+IHT.US,D,20240909,000000,2.2,2.25,2.12,2.21,13255,0
+IHT.US,D,20240910,000000,2.17,2.25,2.1,2.14,11242,0
+IHT.US,D,20240911,000000,2.1,2.14,2,2.08,7301,0
+IHT.US,D,20240912,000000,2.0416,2.1199,2.03,2.09,3944,0
+IHT.US,D,20240913,000000,2.06,2.1,2.03,2.03,3569,0
+IHT.US,D,20240916,000000,2.01,2.0699,2.01,2.0523,5310,0
+IHT.US,D,20240917,000000,2.04,2.1,2.04,2.07,2795,0
+IHT.US,D,20240918,000000,1.93,2.035,1.8001,1.86,36638,0
+IHT.US,D,20240919,000000,1.9621,2.01,1.8,1.82,3752,0
+IHT.US,D,20240920,000000,1.86,1.97,1.81,1.97,8265,0
+IHT.US,D,20240923,000000,1.9401,1.9999,1.9,1.915,2610,0
+IHT.US,D,20240924,000000,1.84,1.89,1.76,1.81,15912,0
+IHT.US,D,20240925,000000,1.81,1.92,1.81,1.84,3462,0
+IHT.US,D,20240926,000000,1.8202,1.9731,1.81,1.81,5741,0
+IHT.US,D,20240927,000000,1.82,1.8653,1.78,1.83,2974,0
+IHT.US,D,20240930,000000,1.8672,1.91,1.81,1.81,1136,0
+IHT.US,D,20241001,000000,1.81,1.81,1.77,1.78,2307,0
+IHT.US,D,20241002,000000,1.865,1.865,1.86,1.86,386,0
+IHT.US,D,20241003,000000,1.83,1.84,1.82,1.8271,1098,0
+IHT.US,D,20241004,000000,1.895,1.895,1.8353,1.8353,363,0
+IHT.US,D,20241007,000000,1.8381,1.9411,1.8,1.81,3479,0
+IHT.US,D,20241008,000000,1.93,1.93,1.93,1.93,195,0
+IHT.US,D,20241009,000000,1.84,1.929,1.84,1.9175,1044,0
+IHT.US,D,20241010,000000,1.9692,1.9692,1.9692,1.9692,279,0
+IHT.US,D,20241011,000000,1.9,1.9799,1.8816,1.8927,2285,0
+IHT.US,D,20241014,000000,1.77,1.9638,1.77,1.9638,646,0
+IHT.US,D,20241015,000000,1.98,1.98,1.9083,1.9711,2155,0
+IHT.US,D,20241016,000000,1.92,1.9723,1.92,1.9723,622,0
+IHT.US,D,20241017,000000,1.92,1.945,1.92,1.9408,2364,0
+IHT.US,D,20241018,000000,1.92,1.92,1.92,1.92,333,0
+IHT.US,D,20241021,000000,1.9666,1.9666,1.9666,1.9666,396,0
+IHT.US,D,20241022,000000,1.92,1.92,1.92,1.92,487,0
+IHT.US,D,20241023,000000,1.9534,1.98,1.92,1.98,3721,0
+IHT.US,D,20241024,000000,1.92,1.97,1.83,1.97,2554,0
+IHT.US,D,20241025,000000,1.89,1.94,1.88,1.91,2267,0
+IHT.US,D,20241028,000000,1.9,1.9,1.86,1.89,1090,0
+IHT.US,D,20241029,000000,1.96,1.97,1.86,1.97,661,0
+IHT.US,D,20241030,000000,1.9001,1.98,1.9,1.91,1053,0
+IHT.US,D,20241101,000000,1.9799,1.9799,1.89,1.89,1834,0
+IHT.US,D,20241104,000000,1.86,1.884,1.86,1.8815,1099,0
+IHT.US,D,20241105,000000,1.8709,1.98,1.78,1.91,43291,0
+IHT.US,D,20241106,000000,1.94,1.98,1.88,1.915,2721,0
+IHT.US,D,20241107,000000,1.89,1.95,1.89,1.89,1854,0
+IHT.US,D,20241108,000000,1.94,1.95,1.9,1.9456,4315,0
+IHT.US,D,20241111,000000,1.94,2.05,1.94,2.04,6730,0
+IHT.US,D,20241112,000000,2.0454,2.05,2.01,2.02,3753,0
+IHT.US,D,20241113,000000,2.035,2.05,2,2.03,2766,0
+IHT.US,D,20241114,000000,2.025,2.025,1.98,2.025,1084,0
+IHT.US,D,20241115,000000,2.0422,2.0422,2,2.025,3139,0
+IHT.US,D,20241118,000000,2.03,2.05,1.98,2.0388,2735,0
+IHT.US,D,20241119,000000,2.05,2.05,2.05,2.05,775,0
+IHT.US,D,20241120,000000,2.0162,2.05,2.01,2.037,3813,0
+IHT.US,D,20241121,000000,2.0498,2.05,2.0099,2.035,3770,0
+IHT.US,D,20241122,000000,2.05,2.3567,1.97,2.13,4247,0
+IHT.US,D,20241125,000000,2.109,2.109,2.04,2.04,812,0
+IHT.US,D,20241126,000000,2.2408,2.2408,2.11,2.17,2794,0
+IHT.US,D,20241127,000000,2.279,2.279,2.15,2.15,1063,0
+IHT.US,D,20241129,000000,2.1205,2.27,2.1205,2.27,611,0
+IHT.US,D,20241202,000000,2.21,2.2638,2.1,2.2459,3232,0
+IHT.US,D,20241203,000000,2.25,2.25,2.12,2.195,3871,0
+IHT.US,D,20241204,000000,2.14,2.239,2.1,2.15,769,0
+IHT.US,D,20241205,000000,2.2318,2.25,1.95,2.1145,13017,0
+IHT.US,D,20241206,000000,2.1805,2.1941,2.04,2.1939,2428,0
+IHT.US,D,20241209,000000,2.11,2.19,2.1,2.15,1577,0
+IHT.US,D,20241210,000000,2.12,2.16,2.12,2.16,762,0
+IHT.US,D,20241211,000000,2.1,2.232,2.1,2.232,366,0
+IHT.US,D,20241212,000000,2.1,2.2389,2.1,2.217,1800,0
+IHT.US,D,20241213,000000,2.11,2.2123,2.109,2.17,3204,0
+IHT.US,D,20241217,000000,2.17,2.2417,2.15,2.2417,1404,0
+IHT.US,D,20241218,000000,2.13,2.2262,2.06,2.06,2287,0
+IHT.US,D,20241219,000000,2.2051,2.24,2.0846,2.2113,1887,0
+IHT.US,D,20241220,000000,2.1,2.28,2.1,2.28,2418,0
+IHT.US,D,20241223,000000,2.28,2.28,2.2,2.2,796,0
+IHT.US,D,20241226,000000,2.26,2.32,2.2,2.265,1581,0
+IHT.US,D,20241227,000000,2.23,2.27,2.21,2.21,2810,0
+IHT.US,D,20241231,000000,2.16,2.1608,2.1,2.1608,2497,0
+IHT.US,D,20250102,000000,2.185,2.23,2.14,2.23,1192,0
+IHT.US,D,20250103,000000,2.2192,2.2192,2.15,2.1756,1355,0
+IHT.US,D,20250106,000000,2.24,2.59,2.24,2.51,35007,0
+IHT.US,D,20250107,000000,2.6967,2.7,2.5002,2.5923,6263,0
+IHT.US,D,20250108,000000,2.7,2.7,2.52,2.62,5015,0
+IHT.US,D,20250110,000000,2.6,2.6043,2.52,2.5948,6163,0
+IHT.US,D,20250113,000000,2.56,2.6499,2.5,2.5,9973,0
+IHT.US,D,20250114,000000,2.525,2.525,2.4,2.47,2350,0
+IHT.US,D,20250115,000000,2.5,2.5,2.5,2.5,364,0
+IHT.US,D,20250117,000000,2.4699,2.5562,2.4699,2.53,4464,0
+IHT.US,D,20250121,000000,2.52,2.6499,2.5199,2.57,2673,0
+IHT.US,D,20250122,000000,2.5161,2.6406,2.5161,2.565,1124,0
+IHT.US,D,20250123,000000,2.55,2.5697,2.5499,2.5697,1048,0
+IHT.US,D,20250124,000000,2.53,2.55,2.46,2.55,3313,0
+IHT.US,D,20250127,000000,2.5,2.6,2.4501,2.5445,2450,0
+IHT.US,D,20250128,000000,2.51,2.5802,2.5,2.5545,4788,0
+IHT.US,D,20250129,000000,2.5,2.6,2.4799,2.55,3867,0
+IHT.US,D,20250130,000000,2.5001,2.64,2.5,2.54,3479,0
+IHT.US,D,20250131,000000,2.501,2.53,2.501,2.52,1606,0
+IHT.US,D,20250203,000000,2.54,2.6,2.4503,2.55,9839,0
+IHT.US,D,20250204,000000,2.56,2.5601,2.5456,2.56,1444,0
+IHT.US,D,20250205,000000,2.6015,2.6015,2.53,2.5645,634,0
+IHT.US,D,20250206,000000,2.5263,2.575,2.5263,2.54,1260,0
+IHT.US,D,20250207,000000,2.5307,2.56,2.5307,2.56,1283,0
+IHT.US,D,20250210,000000,2.6293,2.64,2.48,2.575,1395,0
+IHT.US,D,20250211,000000,2.55,2.55,2.55,2.55,294,0
+IHT.US,D,20250212,000000,2.53,2.53,2.53,2.53,361,0
+IHT.US,D,20250213,000000,2.64,2.64,2.54,2.5718,1654,0
+IHT.US,D,20250214,000000,2.54,2.6036,2.54,2.6036,613,0
+IHT.US,D,20250218,000000,2.5301,2.6,2.53,2.565,1162,0
+IHT.US,D,20250219,000000,2.585,2.585,2.53,2.53,676,0
+IHT.US,D,20250220,000000,2.55,2.56,2.5417,2.56,1154,0
+IHT.US,D,20250221,000000,2.53,2.6,2.53,2.58,4034,0
+IHT.US,D,20250224,000000,2.55,2.6025,2.55,2.6025,494,0
+IHT.US,D,20250225,000000,2.63,2.63,2.53,2.5904,1233,0
+IHT.US,D,20250226,000000,2.59,2.6351,2.59,2.6351,445,0
+IHT.US,D,20250227,000000,2.65,2.69,2.6201,2.621,4384,0
+IHT.US,D,20250228,000000,2.6563,2.6563,2.6,2.62,3564,0
+IHT.US,D,20250303,000000,2.6,2.69,2.6,2.69,3017,0
+IHT.US,D,20250304,000000,2.6001,2.6798,2.6001,2.6598,6175,0
+IHT.US,D,20250305,000000,2.6775,2.69,2.6775,2.6775,1124,0
+IHT.US,D,20250306,000000,2.6161,2.6792,2.56,2.645,5750,0
+IHT.US,D,20250307,000000,2.61,2.6589,2.56,2.65,6375,0
+IHT.US,D,20250310,000000,2.6,2.69,2.6,2.68,2606,0
+IHT.US,D,20250311,000000,2.6012,2.6456,2.53,2.5838,8409,0
+IHT.US,D,20250312,000000,2.6454,2.6454,2.64,2.64,1059,0
+IHT.US,D,20250313,000000,2.63,2.6368,2.56,2.63,2019,0
+IHT.US,D,20250314,000000,2.57,2.6299,2.53,2.54,9092,0
+IHT.US,D,20250317,000000,2.5201,2.59,2.5201,2.59,3176,0
+IHT.US,D,20250319,000000,2.5468,2.6,2.5401,2.5776,667,0
+IHT.US,D,20250320,000000,2.54,2.555,2.54,2.555,2226,0
+IHT.US,D,20250321,000000,2.56,2.5695,2.13,2.13,7628,0
+IHT.US,D,20250324,000000,2.255,2.43,2.11,2.335229,9285,0
+IHT.US,D,20250325,000000,2.2601,2.3009,2.26,2.26,1179,0
+IHT.US,D,20250326,000000,2.2996,2.32,2.2601,2.32,1348,0
+IHT.US,D,20250327,000000,2.2831,2.34,2.2831,2.34,1266,0
+IHT.US,D,20250328,000000,2.32,2.3756,2.31,2.32,4227,0
+IHT.US,D,20250331,000000,2.365,2.365,2.24,2.26,7240,0
+IHT.US,D,20250401,000000,2.286,2.3999,2.286,2.35,4810,0
+IHT.US,D,20250402,000000,2.37,2.37,2.3,2.3,596,0
+IHT.US,D,20250403,000000,2.3074,2.35,2.26,2.3488,1512,0
+IHT.US,D,20250404,000000,2.3,2.39,2.2356,2.345,16999,0
+IHT.US,D,20250407,000000,2.31,2.39,2.26,2.27,6507,0
+IHT.US,D,20250408,000000,2.31,2.39,2.3091,2.34,8204,0
+IHT.US,D,20250409,000000,2.46,2.46,2.35,2.435,767,0
+IHT.US,D,20250410,000000,2.495,2.495,2.37,2.45,4158,0
+IHT.US,D,20250411,000000,2.4871,2.4871,2.45,2.45,591,0
+IHT.US,D,20250414,000000,2.4,2.45,2.4,2.423,648,0
+IHT.US,D,20250415,000000,2.4007,2.4428,2.4007,2.4428,862,0
+IHT.US,D,20250416,000000,2.42,2.42,2.42,2.42,639,0
+IHT.US,D,20250417,000000,2.42,2.45,2.41,2.45,2192,0
+IHT.US,D,20250421,000000,2.44,2.45,2.4,2.45,2036,0
+IHT.US,D,20250422,000000,2.45,2.45,2.45,2.45,126,0
+IHT.US,D,20250423,000000,2.4,2.43,2.4,2.43,1063,0
+IHT.US,D,20250424,000000,2.45,2.45,2.36,2.45,4055,0
+IHT.US,D,20250425,000000,2.44,2.44,2.41,2.41,2508,0
+IHT.US,D,20250428,000000,2.4,2.44,2.4,2.44,2967,0
+IHT.US,D,20250429,000000,2.44,2.44,2.44,2.44,2209,0
+IHT.US,D,20250430,000000,2.4,2.48,2.3601,2.45,7225,0
+IHT.US,D,20250501,000000,2.53,2.58,2.5,2.54,2970,0
+IHT.US,D,20250502,000000,2.5798,2.5799,2.51,2.5152,2048,0
+IHT.US,D,20250505,000000,2.51,2.51,2.51,2.51,237,0
+IHT.US,D,20250506,000000,2.5485,2.5485,2.5,2.5485,550,0
+IHT.US,D,20250508,000000,2.51,2.5483,2.5,2.5483,4075,0
+IHT.US,D,20250509,000000,2.55,2.55,2.5,2.53,952,0
+IHT.US,D,20250512,000000,2.5,2.55,2.4968,2.525,2043,0
+IHT.US,D,20250513,000000,2.5,2.55,2.5,2.52,2918,0
+IHT.US,D,20250514,000000,2.55,2.55,2.4601,2.495,2485,0
+IHT.US,D,20250515,000000,2.505,2.505,2.48,2.48,803,0
+IHT.US,D,20250516,000000,2.5076,2.51,2.46,2.46,1503,0
+IHT.US,D,20250519,000000,2.51,2.55,2.47,2.55,3658,0
+IHT.US,D,20250520,000000,2.54,2.5499,2.4701,2.51,1051,0
+IHT.US,D,20250521,000000,2.47,2.5377,2.46,2.4601,3126,0
+IHT.US,D,20250522,000000,2.4999,2.5,2.44,2.5,1247,0
+IHT.US,D,20250523,000000,2.44,2.44,2.34,2.38,19784,0
+IHT.US,D,20250527,000000,2.3546,2.3546,2.3,2.31,4845,0
+IHT.US,D,20250528,000000,2.3,2.3,2.23,2.27,1981,0
+IHT.US,D,20250529,000000,2.25,2.34,2.24,2.34,569,0
+IHT.US,D,20250530,000000,2.28,2.3787,2.24,2.3,5814,0
+IHT.US,D,20250603,000000,2.27,2.34,2.27,2.305,783,0
+IHT.US,D,20250606,000000,2.26,2.33,2.101,2.24,7142,0
+IHT.US,D,20250609,000000,2.2,2.25,2.2,2.25,1339,0
+IHT.US,D,20250610,000000,2.2,2.255,2.16,2.255,2297,0
+IHT.US,D,20250611,000000,2.2,2.3399,2.2,2.28,4032,0
+IHT.US,D,20250612,000000,2.345,2.345,2.2,2.33,2784,0
+IHT.US,D,20250616,000000,2.26,2.3,2.25,2.3,729,0
+IHT.US,D,20250617,000000,2.24,2.3,2.24,2.3,656,0
+IHT.US,D,20250618,000000,2.25,2.2992,2.22,2.2992,1104,0
+IHT.US,D,20250620,000000,2.29,2.29,2.29,2.29,182,0
+IHT.US,D,20250623,000000,2.25,2.2899,2.2,2.21,2491,0
+IHT.US,D,20250624,000000,2.28,2.29,2.19,2.29,700,0
+IHT.US,D,20250625,000000,2.22,2.2893,2.22,2.23,644,0
+IHT.US,D,20250626,000000,2.27,2.27,2.2,2.27,1020,0
+IHT.US,D,20250630,000000,2.23,2.2599,2.2101,2.25,1482,0
+IHT.US,D,20250701,000000,2.23,2.2359,2.16,2.17,5555,0
+IHT.US,D,20250702,000000,2.16,2.2222,2.15,2.19,1064,0
+IHT.US,D,20250703,000000,2.16,2.16,2.16,2.16,475,0
+IHT.US,D,20250707,000000,2.175,2.19,2.16,2.1688,1763,0
+IHT.US,D,20250708,000000,2.21,2.3,2.16,2.17,5093,0
+IHT.US,D,20250709,000000,2.23,2.3,2.17,2.3,2040,0
+IHT.US,D,20250710,000000,2.21,2.29,2.21,2.2106,554,0
+IHT.US,D,20250711,000000,2.25,2.25,2.2,2.25,1710,0
+IHT.US,D,20250714,000000,2.25,2.25,2.2,2.2,1641,0
+IHT.US,D,20250715,000000,2.2464,2.29,2.17,2.2001,3449,0
+IHT.US,D,20250716,000000,2.1812,2.29,2.1808,2.29,1854,0
+IHT.US,D,20250717,000000,2.2,2.2001,2.14,2.14,4979,0
+IHT.US,D,20250718,000000,2.1751,2.1899,2,2.1899,1520,0
+IHT.US,D,20250721,000000,2.185,2.185,2.185,2.185,2763,0
+IHT.US,D,20250722,000000,2.1899,2.19,2.07,2.07,8317,0
+IHT.US,D,20250723,000000,2.135,2.135,2.06,2.11,1943,0
+IHT.US,D,20250724,000000,2.06,2.2796,2.05,2.25,37913,0
+IHT.US,D,20250725,000000,2.23,2.26,2.06,2.24,7919,0
+IHT.US,D,20250728,000000,2.19,2.25,2.1667,2.1667,1982,0
+IHT.US,D,20250729,000000,2.24,2.24,2.14,2.17,2320,0
+IHT.US,D,20250730,000000,2.17,2.25,2.16,2.25,1770,0
+IHT.US,D,20250731,000000,2.25,2.25,1.7,1.86,37959,0
+IHT.US,D,20250801,000000,1.94,2.03,1.86,1.94,2596,0
+IHT.US,D,20250804,000000,2.01,2.02,1.92,1.93,2194,0
+IHT.US,D,20250805,000000,1.9991,1.9991,1.9991,1.9991,630,0
+IHT.US,D,20250806,000000,1.92,2,1.92,1.92,1024,0
+IHT.US,D,20250807,000000,2.2499,2.2499,1.96,1.96,683,0
+IHT.US,D,20250808,000000,1.96,2.08,1.94,2.08,828,0
+IHT.US,D,20250811,000000,2.045,2.045,1.97,2,1485,0
+IHT.US,D,20250812,000000,1.97,2.1,1.97,2.003554,976,0
+IHT.US,D,20250813,000000,1.96,2.0776,1.96,2.04,588,0
+IHT.US,D,20250814,000000,1.97,1.97,1.97,1.97,361,0
+IHT.US,D,20250815,000000,1.95,2.09,1.94,1.97,1421,0
+IHT.US,D,20250818,000000,1.97,2,1.94,2,1427,0
+IHT.US,D,20250819,000000,1.95,2.08,1.95,1.99,1476,0
+IHT.US,D,20250820,000000,1.95,1.95,1.95,1.95,469,0
+IHT.US,D,20250821,000000,1.9088,1.9427,1.9088,1.9427,1994,0
+IHT.US,D,20250822,000000,1.9,1.95,1.8,1.89,5173,0
+IHT.US,D,20250825,000000,1.75,1.9,1.72,1.83,5036,0
+IHT.US,D,20250826,000000,1.9144,1.9144,1.9144,1.9144,215,0
+IHT.US,D,20250827,000000,1.84,1.95,1.84,1.95,733,0
+IHT.US,D,20250902,000000,1.86,1.86,1.86,1.86,857,0
+IHT.US,D,20250903,000000,1.84,1.8499,1.82,1.83,856,0
+IHT.US,D,20250904,000000,1.83,1.87,1.75,1.76,4293,0
+IHT.US,D,20250905,000000,1.81,1.845,1.74,1.8292,3191,0
+IHT.US,D,20250909,000000,1.8,1.8398,1.8,1.8398,858,0
+IHT.US,D,20250910,000000,1.85,1.93,1.8,1.92,8129,0
+IHT.US,D,20250911,000000,1.89,1.95,1.88,1.92,16572,0
+IHT.US,D,20250912,000000,1.95,2,1.89,2,747526,0
+IHT.US,D,20250915,000000,3.02,4.24,2.39,3.32,28917669,0
+IHT.US,D,20250916,000000,3.26,3.31,2.3,2.3,508047,0
+IHT.US,D,20250917,000000,2.34,2.38,2.02,2.03,242723,0
+IHT.US,D,20250918,000000,2.1,2.11,1.82,1.88,3637099,0
+IHT.US,D,20250919,000000,1.9,2.03,1.87,1.9,121799,0
+IHT.US,D,20250922,000000,1.8564,1.99,1.84,1.85,94138,0
+IHT.US,D,20250923,000000,1.86,1.92,1.8,1.83,54584,0
+IHT.US,D,20250924,000000,1.81,1.8999,1.74,1.84,38348,0
+IHT.US,D,20250925,000000,1.81,1.9,1.78,1.82,78714,0
+IHT.US,D,20250926,000000,1.79,1.9,1.79,1.88,55443,0
+IHT.US,D,20250929,000000,1.84,1.99,1.8201,1.93,52243,0
+IHT.US,D,20250930,000000,1.85,1.915,1.79,1.83,49252,0
+IHT.US,D,20251001,000000,1.8307,1.86,1.81,1.82,11926,0
+IHT.US,D,20251002,000000,1.8107,1.88,1.7602,1.81,42872,0
+IHT.US,D,20251003,000000,1.82,1.84,1.77,1.79,12500,0
+IHT.US,D,20251006,000000,1.785,1.83,1.76,1.76,28964,0
+IHT.US,D,20251007,000000,1.76,1.7719,1.7,1.71,36133,0
+IHT.US,D,20251008,000000,1.71,1.78,1.64,1.78,44078,0
+IHT.US,D,20251009,000000,1.66,1.76,1.64,1.7,34338,0
+IHT.US,D,20251010,000000,1.6498,1.7106,1.53,1.53,45116,0
+IHT.US,D,20251013,000000,1.55,1.58,1.512,1.53,18599,0
+IHT.US,D,20251014,000000,1.5,1.56,1.45,1.5,40189,0
+IHT.US,D,20251015,000000,1.53,1.71,1.5,1.5,73297,0
+IHT.US,D,20251016,000000,1.545,1.545,1.46,1.46,31826,0
+IHT.US,D,20251017,000000,1.47,1.48,1.42,1.42,40034,0
+IHT.US,D,20251020,000000,1.44,1.47,1.41,1.42,27034,0
+IHT.US,D,20251021,000000,1.46,1.4899,1.42,1.48,29777,0
+IHT.US,D,20251022,000000,1.45,1.45,1.37,1.41,26458,0
+IHT.US,D,20251023,000000,1.4232,1.52,1.4,1.45,40962,0
+IHT.US,D,20251024,000000,1.46,1.48,1.42,1.45,5525,0
+IHT.US,D,20251027,000000,1.54,1.89,1.38,1.54,868121,0
+IHT.US,D,20251028,000000,1.6035,1.74,1.52,1.6,236867,0
+IHT.US,D,20251029,000000,1.58,1.6399,1.5398,1.55,51294,0
+IHT.US,D,20251030,000000,1.57,1.62,1.49,1.53,44307,0
+IHT.US,D,20251031,000000,1.535,1.54,1.51,1.51,14584,0
+IHT.US,D,20251103,000000,1.55,1.6,1.51,1.58,45067,0
+IHT.US,D,20251104,000000,1.555,1.57,1.46,1.47,59364,0
+IHT.US,D,20251105,000000,1.503,1.56,1.44,1.51,83788,0
+IHT.US,D,20251106,000000,1.48,1.5,1.45,1.47,64294,0
+IHT.US,D,20251107,000000,1.4608,1.48,1.45,1.48,6923,0
+IHT.US,D,20251110,000000,1.46,1.48,1.45,1.46,9208,0
+IHT.US,D,20251111,000000,1.46,1.4997,1.412,1.47,17959,0
+IHT.US,D,20251112,000000,1.45,1.48,1.4001,1.46,30832,0
+IHT.US,D,20251113,000000,1.475,1.5,1.43,1.44,29516,0
+IHT.US,D,20251114,000000,1.44,1.4717,1.4,1.43,17283,0
+IHT.US,D,20251117,000000,1.42,1.4552,1.4,1.44,11182,0
+IHT.US,D,20251118,000000,1.435,1.4406,1.35,1.37,26485,0
+IHT.US,D,20251119,000000,1.34414,1.41,1.34414,1.36,6089,0
+IHT.US,D,20251120,000000,1.361,1.4,1.3,1.3,20094,0
+IHT.US,D,20251121,000000,1.2901,1.35,1.26,1.3,14436,0
+IHT.US,D,20251124,000000,1.3146,1.355,1.29,1.3,8935,0
+IHT.US,D,20251125,000000,1.3,1.3299,1.28,1.28,16456,0
+IHT.US,D,20251126,000000,1.2904,1.31,1.28,1.28,5228,0
+IHT.US,D,20251128,000000,1.28,1.3,1.28,1.28,6662,0
+IHT.US,D,20251201,000000,1.3084,1.33,1.28,1.3,5070,0
+IHT.US,D,20251202,000000,1.2801,1.29,1.26,1.26,7102,0
+IHT.US,D,20251203,000000,1.25,1.2913,1.25,1.2804,7208,0
+IHT.US,D,20251204,000000,1.255,1.3,1.255,1.29,2738,0
+IHT.US,D,20251205,000000,1.28,1.2999,1.26,1.28,16595,0
+IHT.US,D,20251208,000000,1.29,1.48,1.25,1.47,153265,0
+IHT.US,D,20251209,000000,1.48,1.486,1.38,1.4,57712,0
+IHT.US,D,20251210,000000,1.35,1.43,1.32,1.38,51155,0
+IHT.US,D,20251211,000000,1.39,1.49,1.32,1.49,138882,0
+IHT.US,D,20251212,000000,1.4385,1.52,1.3791,1.4,14462,0
+IHT.US,D,20251215,000000,1.44,1.513,1.36,1.3601,74312,0
+IHT.US,D,20251216,000000,1.44,1.4433,1.35,1.36,16726,0
+IHT.US,D,20251217,000000,1.37,1.3999,1.34,1.34,10392,0
+IHT.US,D,20251218,000000,1.3396,1.35,1.3,1.3187,9969,0
+IHT.US,D,20251219,000000,1.327,1.3499,1.31,1.32,5897,0
+IHT.US,D,20251222,000000,1.34,1.4227,1.3101,1.34,12383,0
+IHT.US,D,20251223,000000,1.3,1.3399,1.3,1.32,4698,0
+IHT.US,D,20251224,000000,1.32,1.32,1.3,1.3,2986,0
+IHT.US,D,20251226,000000,1.335,1.3854,1.3,1.36,25512,0
+IHT.US,D,20251229,000000,1.32,1.3491,1.25,1.29,23486,0
+IHT.US,D,20251230,000000,1.29,1.36,1.2692,1.29,9799,0
+IHT.US,D,20251231,000000,1.26,1.3399,1.26,1.3399,11782,0
+IHT.US,D,20260102,000000,1.34,1.3609,1.3,1.3184,1968,0
+IHT.US,D,20260105,000000,1.3216,1.41,1.3,1.35,6463,0
+IHT.US,D,20260106,000000,1.34,1.4,1.33,1.36,2787,0
+IHT.US,D,20260107,000000,1.35,1.41,1.3396,1.36,5744,0
+IHT.US,D,20260108,000000,1.344,1.36,1.32,1.36,65595,0
+IHT.US,D,20260109,000000,1.4,1.4999,1.35,1.375,107007,0
+IHT.US,D,20260112,000000,1.3738,1.43,1.313,1.32,42076,0
+IHT.US,D,20260113,000000,1.3199,1.34,1.29,1.31,14159,0
+IHT.US,D,20260114,000000,1.3,1.32,1.28,1.293,11617,0
+IHT.US,D,20260115,000000,1.3,1.34,1.27,1.28,7443,0
+IHT.US,D,20260116,000000,1.27,1.31,1.27,1.28,3519,0
+IHT.US,D,20260120,000000,1.29,1.29,1.22,1.22,27512,0
+IHT.US,D,20260121,000000,1.2497,1.26,1.22,1.23,886991,0
+IHT.US,D,20260122,000000,1.2795,1.3,1.22,1.23,92091,0
+IHT.US,D,20260123,000000,1.25,1.2698,1.2,1.22,68220,0
+IHT.US,D,20260126,000000,1.2,1.22,1.11,1.12,44375,0
+IHT.US,D,20260127,000000,1.145,1.1976,1.11,1.18,13955,0
+IHT.US,D,20260128,000000,1.17,1.22,1.16,1.19,6880,0
+IHT.US,D,20260129,000000,1.19,1.22,1.15,1.2,3621,0
+IHT.US,D,20260130,000000,1.15,1.23,1.05,1.18,17202,0
+IHT.US,D,20260202,000000,1.18,1.206,1.17,1.17,8304,0
+IHT.US,D,20260203,000000,1.1699,1.21,1.167,1.18,13385,0
+IHT.US,D,20260204,000000,1.165,1.2299,1.16,1.21,16247,0
+IHT.US,D,20260205,000000,1.18,1.196,1.17,1.196,10149,0
+IHT.US,D,20260206,000000,1.17,1.2425,1.17,1.22,12409,0
+IHT.US,D,20260209,000000,1.22,1.265,1.22,1.22,13994,0
+IHT.US,D,20260210,000000,1.22,1.23,1.2,1.22,5514,0
+IHT.US,D,20260211,000000,1.2104,1.24,1.21,1.22,3958,0
+IHT.US,D,20260212,000000,1.22,1.2201,1.2,1.2099,5394,0
+IHT.US,D,20260213,000000,1.2,1.23,1.2,1.22,5774,0
+IHT.US,D,20260217,000000,1.22,1.2299,1.2,1.200101,4296,0
+IHT.US,D,20260218,000000,1.19,1.27,1.1627,1.246,51868,0
diff --git a/daily/us/nysemkt stocks/imo.us.txt b/daily/us/nysemkt stocks/imo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2264d667ab6485716b7dd575b82d31033784b153
--- /dev/null
+++ b/daily/us/nysemkt stocks/imo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMO.US,D,20050225,000000,18.8451,19.2133,18.6247,19.0017,277581.67141032,0
+IMO.US,D,20050228,000000,19.2911,19.9288,18.9003,19.046,476995.13468603,0
+IMO.US,D,20050301,000000,18.9702,19.2369,18.9061,18.9702,202846.5813906,0
+IMO.US,D,20050302,000000,18.8836,19.1601,18.8777,19.1444,250888.89866268,0
+IMO.US,D,20050303,000000,19.103,19.5125,19.103,19.4898,260421.16091597,0
+IMO.US,D,20050304,000000,19.67,20.0795,19.6405,19.9839,478134.08863891,0
+IMO.US,D,20050307,000000,19.9839,20.0056,19.5774,19.5911,331721.10078878,0
+IMO.US,D,20050308,000000,19.5991,19.8835,19.4101,19.8265,347741.64131424,0
+IMO.US,D,20050309,000000,19.9071,20.0538,19.5125,19.5125,285966.85158261,0
+IMO.US,D,20050310,000000,19.5125,19.5125,18.7349,18.8274,342396.38105901,0
+IMO.US,D,20050311,000000,18.8274,19.1364,18.7497,18.8678,178061.88671924,0
+IMO.US,D,20050314,000000,18.8777,19.0528,18.546,18.987,161283.39824655,0
+IMO.US,D,20050315,000000,19.0863,19.3638,18.978,19.1739,142223.95382004,0
+IMO.US,D,20050316,000000,19.1187,19.5204,19.0775,19.4337,215809.92972675,0
+IMO.US,D,20050317,000000,19.5686,19.8619,19.5282,19.8531,266520.30505437,0
+IMO.US,D,20050318,000000,19.8531,20.2458,19.8531,20.0056,236779.48426155,0
+IMO.US,D,20050321,000000,20.0056,20.0056,19.4407,19.7024,480043.18273121,0
+IMO.US,D,20050322,000000,19.7565,19.8983,19.5911,19.5911,219239.99979358,0
+IMO.US,D,20050323,000000,19.1444,19.2222,18.7428,18.9465,271481.5112559,0
+IMO.US,D,20050324,000000,19.0341,19.1691,18.9003,18.987,120870.34523154,0
+IMO.US,D,20050328,000000,18.8216,18.8678,18.5677,18.8531,238684.51428979,0
+IMO.US,D,20050329,000000,18.9061,19.6128,18.9061,19.4968,377478.398043,0
+IMO.US,D,20050330,000000,19.4278,19.5282,19.1129,19.2763,207803.72352808,0
+IMO.US,D,20050331,000000,19.4101,19.9909,19.4101,19.9692,245550.75051956,0
+IMO.US,D,20050401,000000,20.102,20.6926,19.7478,20.4958,356884.76943376,0
+IMO.US,D,20050404,000000,20.4958,20.912,20.2733,20.6749,472035.96051653,0
+IMO.US,D,20050405,000000,20.6749,20.6837,20.2122,20.3569,334394.23892441,0
+IMO.US,D,20050406,000000,20.1454,20.3569,19.9377,20.3569,379000.39003355,0
+IMO.US,D,20050407,000000,20.4082,20.9524,20.2202,20.479,336298.25293662,0
+IMO.US,D,20050408,000000,20.2969,20.5282,19.9622,20.0154,308843.46817769,0
+IMO.US,D,20050411,000000,19.7733,20.0628,19.6867,19.9692,272620.46520879,0
+IMO.US,D,20050412,000000,19.9692,20.0628,19.4101,19.5991,382050.47011077,0
+IMO.US,D,20050413,000000,19.1739,19.4032,19.0184,19.1277,442676.14572936,0
+IMO.US,D,20050414,000000,19.0952,19.3314,19.0696,19.1129,186451.13095558,0
+IMO.US,D,20050415,000000,19.0411,19.2517,18.9525,19.0608,281390.71545078,0
+IMO.US,D,20050418,000000,18.9003,19.0952,18.7104,18.8531,358032.86753078,0
+IMO.US,D,20050419,000000,18.8924,19.6542,18.8924,19.6483,206658.6734791,0
+IMO.US,D,20050420,000000,19.6071,19.9288,19.4731,19.6779,390058.70834146,0
+IMO.US,D,20050421,000000,19.5617,19.6218,19.2133,19.3954,388150.63026518,0
+IMO.US,D,20050422,000000,19.3314,19.7024,19.2763,19.3314,205897.67748382,0
+IMO.US,D,20050425,000000,19.4101,19.7172,19.2369,19.7084,175393.82866369,0
+IMO.US,D,20050426,000000,19.4337,19.5991,19.354,19.3638,130401.59146881,0
+IMO.US,D,20050427,000000,19.3402,19.3402,19.0184,19.0263,136122.77764961,0
+IMO.US,D,20050428,000000,18.978,18.978,18.3707,18.3856,305028.32804114,0
+IMO.US,D,20050429,000000,18.3856,18.5981,17.8363,18.5293,749996.60590047,0
+IMO.US,D,20050502,000000,18.232,18.5677,18.232,18.355,385483.58822565,0
+IMO.US,D,20050503,000000,18.2537,18.355,18.1375,18.2911,207040.69550076,0
+IMO.US,D,20050504,000000,18.3413,18.4751,18.2625,18.4023,276815.59533497,0
+IMO.US,D,20050505,000000,18.4426,18.5587,18.4426,18.483,178442.89272489,0
+IMO.US,D,20050506,000000,18.6247,18.6247,18.4594,18.5529,223434.11390374,0
+IMO.US,D,20050509,000000,18.5814,18.6149,18.2409,18.4347,226869.26405067,0
+IMO.US,D,20050510,000000,18.4082,18.664,18.4082,18.5293,267665.35510334,0
+IMO.US,D,20050511,000000,18.3413,18.3944,18.0953,18.1818,170053.64848854,0
+IMO.US,D,20050512,000000,18.1818,18.1818,17.4112,17.6641,350021.58125203,0
+IMO.US,D,20050513,000000,17.4416,17.5617,17.3098,17.3501,239829.56433876,0
+IMO.US,D,20050516,000000,17.1522,17.1857,17.0095,17.0962,531517.60210217,0
+IMO.US,D,20050517,000000,16.9801,17.7419,16.9702,17.7419,423993.64324445,0
+IMO.US,D,20050518,000000,17.7813,17.8944,17.3973,17.482,209331.81161472,0
+IMO.US,D,20050519,000000,17.419,17.8679,17.419,17.8363,184928.12294901,0
+IMO.US,D,20050520,000000,17.8679,17.8679,17.5617,17.6139,128875.5354142,0
+IMO.US,D,20050523,000000,17.3885,17.915,17.3738,17.9082,104474.89479653,0
+IMO.US,D,20050524,000000,17.8767,18.0736,17.8442,18.0509,86170.35026922,0
+IMO.US,D,20050525,000000,18.0736,18.2851,17.976,18.2537,127728.4533332,0
+IMO.US,D,20050526,000000,18.2625,18.2911,18.1297,18.2477,96463.608517787,0
+IMO.US,D,20050527,000000,18.2704,18.859,18.2704,18.7871,182637.00683506,0
+IMO.US,D,20050531,000000,18.7713,18.8924,18.5076,18.5981,292831.05578035,0
+IMO.US,D,20050601,000000,18.5529,18.796,18.4347,18.7871,136881.74161287,0
+IMO.US,D,20050602,000000,18.6493,18.9702,18.6247,18.6415,111716.04093586,0
+IMO.US,D,20050603,000000,18.6857,19.0095,18.6493,18.922,128492.49737652,0
+IMO.US,D,20050606,000000,18.9465,19.1985,18.9465,19.1129,187594.14897252,0
+IMO.US,D,20050607,000000,19.0952,19.2605,19.0263,19.2222,168913.67851964,0
+IMO.US,D,20050608,000000,19.1739,19.7084,19.1523,19.6305,239069.58435949,0
+IMO.US,D,20050609,000000,19.6128,20.2969,19.5844,20.2536,196366.43124655,0
+IMO.US,D,20050610,000000,20.1965,20.5045,20.1965,20.3136,180345.8907211,0
+IMO.US,D,20050613,000000,20.1965,20.6522,20.1611,20.6335,250505.860625,0
+IMO.US,D,20050614,000000,20.3943,20.8048,20.3943,20.7959,133835.72559972,0
+IMO.US,D,20050615,000000,20.9761,21.1729,20.921,21.039,163957.55239819,0
+IMO.US,D,20050616,000000,21.039,21.1788,20.9947,21.1129,200560.54535672,0
+IMO.US,D,20050617,000000,21.1867,21.541,20.9033,20.9288,290927.04176813,0
+IMO.US,D,20050620,000000,20.9288,22.041,20.9288,22.0154,435430.93552597,0
+IMO.US,D,20050621,000000,22.0154,22.0154,21.2447,21.2989,304269.36407789,0
+IMO.US,D,20050622,000000,21.3235,21.8983,21.3235,21.8983,304651.38609955,0
+IMO.US,D,20050623,000000,21.9052,22.3313,21.3845,21.4957,348497.55722944,0
+IMO.US,D,20050624,000000,21.5578,21.7703,21.4259,21.5509,326383.96866168,0
+IMO.US,D,20050627,000000,21.4957,22.227,21.4062,22.0537,364130.99565316,0
+IMO.US,D,20050628,000000,22.0597,22.227,21.7004,21.8737,297025.16989052,0
+IMO.US,D,20050629,000000,21.5755,22.1867,21.541,22.041,303122.28199689,0
+IMO.US,D,20050630,000000,21.8983,22.1433,21.7703,21.8501,141840.91578237,0
+IMO.US,D,20050701,000000,21.8501,22.5017,21.8501,22.2978,129639.57945752,0
+IMO.US,D,20050705,000000,22.0322,22.8185,21.8501,22.5411,376333.34799402,0
+IMO.US,D,20050706,000000,22.6581,22.9583,22.3914,22.5174,253939.9947559,0
+IMO.US,D,20050707,000000,22.3402,22.7762,22.3402,22.6227,132308.65352909,0
+IMO.US,D,20050708,000000,22.8578,23.2723,22.8097,22.9968,208181.68148568,0
+IMO.US,D,20050711,000000,22.7378,23.542,22.6,23.5173,250888.89866268,0
+IMO.US,D,20050712,000000,23.662,23.9042,23.5075,23.5882,266520.30505437,0
+IMO.US,D,20050713,000000,23.5882,23.5882,23.2044,23.4405,148701.05591605,0
+IMO.US,D,20050714,000000,23.3519,23.3519,21.9741,22.0754,776687.34661609,0
+IMO.US,D,20050715,000000,22.0754,22.354,22.0489,22.2978,290542.98771444,0
+IMO.US,D,20050718,000000,22.2575,22.349,21.856,22.2811,277581.67141032,0
+IMO.US,D,20050719,000000,22.349,22.5578,22.2497,22.5578,180345.8907211,0
+IMO.US,D,20050720,000000,22.6896,22.6896,21.7791,21.8904,292831.05578035,0
+IMO.US,D,20050721,000000,21.9277,22.2575,21.6444,21.7703,302745.3400553,0
+IMO.US,D,20050722,000000,21.7703,22.0844,21.606,22.0597,249363.85862408,0
+IMO.US,D,20050725,000000,21.8028,22.2978,21.7644,21.9918,256228.06282182,0
+IMO.US,D,20050726,000000,21.7791,21.9671,21.6837,21.912,171198.69853751,0
+IMO.US,D,20050727,000000,21.793,22.6985,21.793,22.5578,306939.45416546,0
+IMO.US,D,20050728,000000,22.5578,22.5745,22.1571,22.3974,165478.52837273,0
+IMO.US,D,20050729,000000,22.5578,22.7142,22.29,22.3609,208561.67147531,0
+IMO.US,D,20050801,000000,22.5498,22.8038,22.5017,22.8038,68250.875811617,0
+IMO.US,D,20050802,000000,23.0538,23.9346,23.0202,23.5498,484239.32887341,0
+IMO.US,D,20050803,000000,23.6206,24.1463,23.6206,23.8263,317234.74444607,0
+IMO.US,D,20050804,000000,23.8263,24.848,23.8263,24.848,409886.26087535,0
+IMO.US,D,20050805,000000,24.7851,25.1069,24.4367,24.6109,442676.14572936,0
+IMO.US,D,20050808,000000,24.6729,25.4691,24.6729,24.9041,327528.00269463,0
+IMO.US,D,20050809,000000,24.848,24.9179,24.534,24.7978,257750.05481238,0
+IMO.US,D,20050810,000000,24.7624,25.0429,24.6502,24.8953,295501.14586793,0
+IMO.US,D,20050811,000000,25.0193,25.1315,24.8166,24.8717,181878.0428718,0
+IMO.US,D,20050812,000000,24.9317,25.1394,24.8953,24.9238,159763.43828802,0
+IMO.US,D,20050815,000000,24.9179,25.1541,24.5262,24.7133,304651.38609955,0
+IMO.US,D,20050816,000000,24.3284,24.5656,23.9633,24.414,299696.2759941,0
+IMO.US,D,20050817,000000,24.099,24.7387,23.5655,23.7605,343542.44712399,0
+IMO.US,D,20050818,000000,23.6059,23.7033,22.9701,23.4692,512452.06157958,0
+IMO.US,D,20050819,000000,23.6433,23.9042,23.6433,23.8196,238306.55633219,0
+IMO.US,D,20050822,000000,23.98,24.162,23.6965,23.8411,191787.24706668,0
+IMO.US,D,20050823,000000,23.8638,24.1552,23.8638,24.0666,178061.88671924,0
+IMO.US,D,20050824,000000,24.1177,25.0853,24.1177,25.037,306939.45416546,0
+IMO.US,D,20050825,000000,24.9179,25.4524,24.8804,25.3421,280630.73547151,0
+IMO.US,D,20050826,000000,25.3588,25.8293,25.2093,25.2093,406077.21683489,0
+IMO.US,D,20050829,000000,25.847,25.8874,25.0193,25.2004,360318.90356466,0
+IMO.US,D,20050830,000000,25.0045,26.0124,25.0045,25.7791,318380.81051105,0
+IMO.US,D,20050831,000000,25.5695,27.0113,25.5695,26.6118,598630.53997692,0
+IMO.US,D,20050901,000000,26.7516,27.539,26.7132,27.2634,431239.86946385,0
+IMO.US,D,20050902,000000,26.7446,27.1826,26.5705,26.8638,382428.42806837,0
+IMO.US,D,20050906,000000,26.6807,26.9966,26.2929,26.9642,403024.08870963,0
+IMO.US,D,20050907,000000,26.8539,27.6009,26.8479,27.539,402262.07669834,0
+IMO.US,D,20050908,000000,27.6473,28.1294,27.6246,27.8057,430094.81941488,0
+IMO.US,D,20050909,000000,27.9927,28.6856,27.9927,28.6708,263854.27903086,0
+IMO.US,D,20050912,000000,28.4031,28.5232,27.8933,28.1993,352693.70337164,0
+IMO.US,D,20050913,000000,28.2063,28.2063,27.5616,27.5872,558209.3588338,0
+IMO.US,D,20050914,000000,27.6324,28.4572,27.5616,28.4434,507114.92945247,0
+IMO.US,D,20050915,000000,28.1925,28.3804,27.9543,28.3726,307702.48219277,0
+IMO.US,D,20050916,000000,28.3243,28.8371,28.1925,28.4346,297408.20792819,0
+IMO.US,D,20050919,000000,28.8007,29.1521,28.7081,29.0635,469748.90846663,0
+IMO.US,D,20050920,000000,29.1206,29.4119,28.7249,29.4119,419038.53313901,0
+IMO.US,D,20050921,000000,29.7495,30.6659,29.7495,30.1206,651244.92931677,0
+IMO.US,D,20050922,000000,30.6796,30.7948,29.1688,29.5222,507495.93545812,0
+IMO.US,D,20050923,000000,29.1688,29.2142,28.7742,29.1137,384719.54418232,0
+IMO.US,D,20050926,000000,28.35,29.8608,28.3243,29.845,467079.83439507,0
+IMO.US,D,20050927,000000,29.78,29.8519,29.3805,29.6846,250888.89866268,0
+IMO.US,D,20050928,000000,29.845,30.473,29.3332,30.2535,274907.51725869,0
+IMO.US,D,20050929,000000,30.5034,30.5034,29.7407,29.906,278340.63537358,0
+IMO.US,D,20050930,000000,29.906,30.4395,29.8608,30.1708,191787.24706668,0
+IMO.US,D,20051003,000000,30.3559,30.6354,30.0911,30.2909,334775.24493005,0
+IMO.US,D,20051004,000000,30.2909,30.3922,29.4395,29.5301,291304.99972574,0
+IMO.US,D,20051005,000000,29.5301,29.5301,27.3008,27.4356,785072.52678836,0
+IMO.US,D,20051006,000000,26.1619,26.4346,25.3234,25.6827,1076760.5645518,0
+IMO.US,D,20051007,000000,25.9425,26.3755,25.723,25.9494,1385987.0707672,0
+IMO.US,D,20051010,000000,26.6206,26.8795,25.9031,26.0173,329434.04873888,0
+IMO.US,D,20051011,000000,26.1325,26.2408,25.7871,26.0173,1094305.1290998,0
+IMO.US,D,20051012,000000,26.1787,26.1787,25.3421,25.3668,722165.89521596,0
+IMO.US,D,20051013,000000,24.9396,24.9396,23.3452,23.7358,1158739.8487588,0
+IMO.US,D,20051014,000000,23.1611,24.6502,23.0115,24.6413,767541.17044851,0
+IMO.US,D,20051017,000000,25.3746,25.4386,24.1403,24.3057,592906.30574808,0
+IMO.US,D,20051018,000000,23.786,24.1403,22.8578,22.8962,444206.26584804,0
+IMO.US,D,20051019,000000,22.8962,23.8196,22.1778,23.8196,870104.93912072,0
+IMO.US,D,20051020,000000,23.8196,23.8196,21.6138,21.6739,1022999.0931309,0
+IMO.US,D,20051021,000000,22.29,22.9209,21.9671,22.7378,1009277.7968476,0
+IMO.US,D,20051024,000000,22.6818,23.3362,22.6454,22.9968,462886.73630092,0
+IMO.US,D,20051025,000000,23.5075,23.8638,23.3452,23.7191,560116.42089406,0
+IMO.US,D,20051026,000000,24.1797,24.1856,23.3452,23.5498,408739.17879434,0
+IMO.US,D,20051027,000000,23.7358,23.971,23.0538,23.0626,247455.7805478,0
+IMO.US,D,20051028,000000,23.0784,23.4337,22.2978,22.8353,464789.73429713,0
+IMO.US,D,20051031,000000,22.6581,23.3038,22.6522,23.038,351166.631301,0
+IMO.US,D,20051101,000000,22.8274,23.1876,22.6227,22.8895,262708.21296587,0
+IMO.US,D,20051102,000000,22.8895,24.2122,22.8895,24.1719,452213.48806272,0
+IMO.US,D,20051103,000000,23.8638,24.9396,23.8638,24.848,478898.13268224,0
+IMO.US,D,20051104,000000,24.856,24.9121,23.9543,24.1719,303886.32604021,0
+IMO.US,D,20051107,000000,23.8638,24.1797,23.4337,23.5745,525418.45796377,0
+IMO.US,D,20051108,000000,23.3126,24.0144,23.3126,23.5793,284438.76349596,0
+IMO.US,D,20051109,000000,23.5793,23.8707,23.1611,23.4908,237159.47425118,0
+IMO.US,D,20051110,000000,23.1611,23.4829,22.1571,22.4071,451827.401977,0
+IMO.US,D,20051111,000000,22.3777,23.3854,22.3777,23.3205,264998.31306381,0
+IMO.US,D,20051114,000000,23.5075,23.9279,23.3854,23.5341,308086.53624647,0
+IMO.US,D,20051115,000000,23.4996,24.099,23.3362,23.5745,273764.49924175,0
+IMO.US,D,20051116,000000,23.5793,24.2181,23.3756,24.0144,332866.15083775,0
+IMO.US,D,20051117,000000,24.2743,24.414,23.9416,24.0519,488432.42696756,0
+IMO.US,D,20051118,000000,24.0519,24.2743,23.6433,23.7762,191787.24706668,0
+IMO.US,D,20051121,000000,24.0449,24.534,24.0222,24.534,260803.18293763,0
+IMO.US,D,20051122,000000,24.7133,25.5301,24.6571,25.4386,353076.74140931,0
+IMO.US,D,20051123,000000,25.1915,25.5527,25.0911,25.3017,508637.93745905,0
+IMO.US,D,20051125,000000,25.7378,26.0252,25.2801,25.3588,96083.618528154,0
+IMO.US,D,20051128,000000,25.2418,25.3017,24.3421,24.3863,363368.98364186,0
+IMO.US,D,20051129,000000,24.5872,24.7851,24.0449,24.0449,208561.67147531,0
+IMO.US,D,20051130,000000,23.856,24.5577,23.8263,24.0754,226486.22601298,0
+IMO.US,D,20051201,000000,24.3766,24.981,24.2801,24.4494,603201.59602868,0
+IMO.US,D,20051202,000000,24.7133,25.3421,24.7053,25.3184,301981.29601197,0
+IMO.US,D,20051205,000000,25.8293,25.9947,25.5527,25.5617,343162.45713437,0
+IMO.US,D,20051206,000000,25.538,26.3343,25.1069,25.9769,313039.61431988,0
+IMO.US,D,20051207,000000,26.2475,26.536,26.0822,26.1245,266900.29504401,0
+IMO.US,D,20051208,000000,26.1522,27.1059,26.0567,27.034,343922.43711363,0
+IMO.US,D,20051209,000000,27.034,27.1118,26.5025,26.5773,221147.06185385,0
+IMO.US,D,20051212,000000,27.097,27.217,26.6118,26.7359,252410.89065324,0
+IMO.US,D,20051213,000000,26.9228,27.1748,26.7132,26.721,205897.67748382,0
+IMO.US,D,20051214,000000,26.4946,26.6482,26.2555,26.5862,274907.51725869,0
+IMO.US,D,20051215,000000,26.5439,26.5439,26.0999,26.0999,223434.11390374,0
+IMO.US,D,20051216,000000,26.1078,26.5705,25.9858,26.0124,317610.67037164,0
+IMO.US,D,20051219,000000,25.9947,26.2692,25.8953,25.9632,209708.75355631,0
+IMO.US,D,20051220,000000,26.2555,26.4071,26.0173,26.3755,191411.32114111,0
+IMO.US,D,20051221,000000,26.3755,26.5222,26.0409,26.2328,177300.89072396,0
+IMO.US,D,20051222,000000,26.351,26.5951,26.2161,26.4858,178442.89272489,0
+IMO.US,D,20051223,000000,26.4119,26.4119,25.8549,26.1245,127349.47935957,0
+IMO.US,D,20051227,000000,26.0567,26.0567,25.1777,25.1847,204752.62743485,0
+IMO.US,D,20051228,000000,24.9179,26.1168,24.848,26.0999,256994.13889718,0
+IMO.US,D,20051229,000000,26.0645,26.1619,25.8627,26.0025,170815.66049984,0
+IMO.US,D,20051230,000000,25.8293,26.1787,25.6364,26.1245,138402.71758741,0
+IMO.US,D,20060103,000000,25.8293,27.3864,25.8293,27.2801,386627.62225861,0
+IMO.US,D,20060104,000000,27.1275,27.4189,26.4582,27.2318,300836.24596301,0
+IMO.US,D,20060105,000000,27.0183,27.0183,26.4415,26.5095,311517.62232932,0
+IMO.US,D,20060106,000000,26.7516,27.4848,26.6206,27.0596,244787.72249225,0
+IMO.US,D,20060109,000000,26.8873,27.226,26.6885,27.034,260803.18293763,0
+IMO.US,D,20060110,000000,27.034,27.6324,27.034,27.1619,317610.67037164,0
+IMO.US,D,20060111,000000,27.2083,27.3253,26.8135,26.9494,324098.9486438,0
+IMO.US,D,20060112,000000,27.0252,27.342,26.8479,26.8992,282152.72746208,0
+IMO.US,D,20060113,000000,26.8992,27.5872,26.6885,27.226,403024.08870963,0
+IMO.US,D,20060117,000000,27.791,27.791,27.4277,27.5133,275669.52926998,0
+IMO.US,D,20060118,000000,27.2801,27.2801,26.0025,26.5951,541432.90239314,0
+IMO.US,D,20060119,000000,26.2929,27.4612,26.2555,27.1748,436960.03962863,0
+IMO.US,D,20060120,000000,27.6707,27.9848,26.9395,27.3697,360318.90356466,0
+IMO.US,D,20060123,000000,27.3697,28.3243,27.2801,27.539,404169.13875861,0
+IMO.US,D,20060124,000000,27.411,27.4533,27.1059,27.1197,330197.07676619,0
+IMO.US,D,20060125,000000,27.2083,27.4769,26.7359,27.0252,404928.10272186,0
+IMO.US,D,20060126,000000,27.3008,27.411,26.7052,26.8992,514359.12363984,0
+IMO.US,D,20060127,000000,27.1619,27.5045,26.8047,26.8302,449156.29587341,0
+IMO.US,D,20060130,000000,26.6571,27.53,26.6571,27.4454,472035.96051653,0
+IMO.US,D,20060131,000000,27.2083,27.6964,27.1275,27.5045,296639.0838048,0
+IMO.US,D,20060201,000000,27.539,27.539,27.0724,27.1364,316848.65836034,0
+IMO.US,D,20060202,000000,27.0035,27.655,26.6325,27.5468,586424.123572,0
+IMO.US,D,20060203,000000,27.6707,27.909,27.1619,27.6777,488432.42696756,0
+IMO.US,D,20060206,000000,27.977,28.3175,27.8686,28.2683,467842.86242239,0
+IMO.US,D,20060207,000000,28.2781,28.2781,27.0892,27.4612,420182.56717196,0
+IMO.US,D,20060208,000000,27.1197,27.1197,26.5095,27.0183,548294.05854283,0
+IMO.US,D,20060209,000000,27.4021,27.5468,26.4258,26.5439,336676.21089423,0
+IMO.US,D,20060210,000000,26.4946,26.4946,25.3588,25.7072,613495.87029325,0
+IMO.US,D,20060213,000000,25.5095,26.0508,25.1069,25.6187,349643.62329442,0
+IMO.US,D,20060214,000000,25.3324,25.8145,25.0134,25.6728,428569.77937628,0
+IMO.US,D,20060215,000000,25.7457,25.8627,25.2653,25.2742,269191.41115797,0
+IMO.US,D,20060216,000000,25.2742,25.7378,25.2585,25.4228,329052.02671722,0
+IMO.US,D,20060217,000000,25.7378,26.225,25.6452,25.7574,313039.61431988,0
+IMO.US,D,20060221,000000,26.0645,26.4071,25.9425,26.0252,305028.32804114,0
+IMO.US,D,20060222,000000,25.9632,25.9632,25.3588,25.3588,270714.41916453,0
+IMO.US,D,20060223,000000,25.3184,25.6728,25.1227,25.1541,387009.64428027,0
+IMO.US,D,20060224,000000,25.4386,25.6452,25.3324,25.3421,323717.94263816,0
+IMO.US,D,20060227,000000,25.3421,25.6501,25.037,25.6108,315708.68839144,0
+IMO.US,D,20060228,000000,25.4386,25.6659,25.2585,25.2653,335533.19287729,0
+IMO.US,D,20060301,000000,25.2653,25.476,25.1473,25.3017,435816.00559568,0
+IMO.US,D,20060302,000000,25.3324,25.8293,25.2742,25.286,551726.1606417,0
+IMO.US,D,20060303,000000,25.2328,25.7516,25.1777,25.6275,312276.58629258,0
+IMO.US,D,20060306,000000,25.5695,25.723,25.0754,25.2418,290927.04176813,0
+IMO.US,D,20060307,000000,24.981,24.981,24.5262,24.7477,271481.5112559,0
+IMO.US,D,20060308,000000,24.5183,24.6896,24.0292,24.665,292831.05578035,0
+IMO.US,D,20060309,000000,24.7053,25.407,24.7053,25.2328,417134.51912678,0
+IMO.US,D,20060310,000000,25.1541,25.5527,25.0134,25.4524,280247.69743384,0
+IMO.US,D,20060313,000000,25.4524,26.0331,25.4524,26.0331,220767.07186421,0
+IMO.US,D,20060314,000000,26.0645,26.2929,25.8795,26.0822,298170.21993949,0
+IMO.US,D,20060315,000000,26.0822,26.5951,25.9947,26.5518,293977.12184534,0
+IMO.US,D,20060316,000000,26.536,27.1442,26.5025,27.0892,342778.40308067,0
+IMO.US,D,20060317,000000,27.0892,27.0892,26.5773,26.6206,287108.85358354,0
+IMO.US,D,20060320,000000,26.4946,26.9563,26.4946,26.5773,222293.12791884,0
+IMO.US,D,20060321,000000,26.6403,26.8795,26.2328,26.3027,216953.9637597,0
+IMO.US,D,20060322,000000,26.3431,26.8873,26.1462,26.7584,441527.03161632,0
+IMO.US,D,20060323,000000,26.8933,27.217,26.6118,26.8135,417894.49910604,0
+IMO.US,D,20060324,000000,26.789,27.0724,26.7516,26.9317,173110.84067785,0
+IMO.US,D,20060327,000000,26.5439,27.1748,26.4681,26.9395,226106.23602335,0
+IMO.US,D,20060328,000000,27.0113,27.791,27.0113,27.6009,360318.90356466,0
+IMO.US,D,20060329,000000,27.7191,27.9464,27.6707,27.9001,223434.11390374,0
+IMO.US,D,20060330,000000,28.0635,28.6708,28.0635,28.5232,446109.26384424,0
+IMO.US,D,20060331,000000,28.1461,28.4031,27.7967,28.2063,437725.09968797,0
+IMO.US,D,20060403,000000,28.2387,28.8007,28.1836,28.4985,331721.10078878,0
+IMO.US,D,20060404,000000,28.4257,28.5232,28.0635,28.3657,358412.85752041,0
+IMO.US,D,20060405,000000,28.4572,28.6472,28.1374,28.4572,237546.57635292,0
+IMO.US,D,20060406,000000,28.8431,29.0724,28.5793,29.0724,226106.23602335,0
+IMO.US,D,20060407,000000,28.6167,29.2062,28.6167,28.8815,571554.7291916,0
+IMO.US,D,20060410,000000,29.0724,29.3735,29.0724,29.1294,321050.90059863,0
+IMO.US,D,20060411,000000,29.3637,29.3637,28.6472,28.8096,306552.35206373,0
+IMO.US,D,20060412,000000,28.9799,28.9936,28.5143,28.7249,177300.89072396,0
+IMO.US,D,20060413,000000,28.4651,28.6708,28.0635,28.5861,161283.39824655,0
+IMO.US,D,20060417,000000,28.8371,29.0074,28.5615,28.6787,399591.98661077,0
+IMO.US,D,20060418,000000,28.9395,29.3637,28.8431,29.3637,462506.74631129,0
+IMO.US,D,20060419,000000,29.1137,29.9838,28.9395,29.8696,480043.18273121,0
+IMO.US,D,20060420,000000,29.845,29.8775,29.0321,29.1688,463266.72629056,0
+IMO.US,D,20060421,000000,29.1688,29.9002,29.1688,29.4395,388536.7163509,0
+IMO.US,D,20060424,000000,29.4326,29.471,29.0074,29.2289,340112.37705715,0
+IMO.US,D,20060425,000000,29.4248,29.5222,28.8283,28.8735,233725.34012028,0
+IMO.US,D,20060426,000000,28.8735,29.0635,28.2309,28.3008,312276.58629258,0
+IMO.US,D,20060427,000000,28.1294,28.6708,27.6964,28.1541,263087.18693949,0
+IMO.US,D,20060428,000000,28.2063,28.6315,28.2063,28.5064,193312.28710528,0
+IMO.US,D,20060501,000000,28.783,28.9474,28.0714,28.094,280630.73547151,0
+IMO.US,D,20060502,000000,28.1374,28.5232,27.2929,27.7191,669924.38375364,0
+IMO.US,D,20060503,000000,27.9543,27.9543,27.2634,27.4021,345446.46113622,0
+IMO.US,D,20060504,000000,27.3253,27.4021,26.7584,26.8302,462886.73630092,0
+IMO.US,D,20060505,000000,26.9494,27.4021,26.9494,27.0596,320664.8145129,0
+IMO.US,D,20060508,000000,27.0596,27.3253,26.6649,27.3008,377094.3439893,0
+IMO.US,D,20060509,000000,27.5616,28.0203,27.3185,27.8451,384339.55419269,0
+IMO.US,D,20060510,000000,27.909,28.2534,27.6875,28.1541,402643.08270399,0
+IMO.US,D,20060511,000000,28.2534,28.3243,27.7967,27.7967,399591.98661077,0
+IMO.US,D,20060512,000000,27.9327,27.977,27.411,27.6157,414465.44505522,0
+IMO.US,D,20060515,000000,27.35,27.35,26.5025,27.1689,604344.61404562,0
+IMO.US,D,20060516,000000,27.226,27.655,27.0183,27.5872,755332.72201156,0
+IMO.US,D,20060517,000000,27.5803,28.1541,26.8933,27.0183,385100.55018797,0
+IMO.US,D,20060518,000000,27.0183,27.5704,26.6975,27.034,343922.43711363,0
+IMO.US,D,20060519,000000,26.7279,27.2929,26.225,26.9642,562400.42489592,0
+IMO.US,D,20060522,000000,26.7516,26.7516,25.8048,26.2475,307317.41212307,0
+IMO.US,D,20060523,000000,26.7516,27.7348,26.284,26.2929,433908.94353541,0
+IMO.US,D,20060524,000000,25.7072,27.1442,25.4691,27.0517,471272.93248922,0
+IMO.US,D,20060525,000000,27.9543,28.9326,27.8519,28.7427,560876.40087333,0
+IMO.US,D,20060526,000000,28.7081,29.7722,28.7081,29.6078,548294.05854283,0
+IMO.US,D,20060530,000000,29.9002,30.2879,28.7505,28.8096,475215.07462765,0
+IMO.US,D,20060531,000000,28.9641,29.4188,28.286,28.5232,523894.43394118,0
+IMO.US,D,20060601,000000,27.9376,29.3735,27.0517,29.2761,303631.30602043,0
+IMO.US,D,20060602,000000,29.5075,29.7968,29.1905,29.6472,207293.68348851,0
+IMO.US,D,20060605,000000,29.9759,30.163,28.6787,28.8588,256354.04880769,0
+IMO.US,D,20060606,000000,28.9936,29.1905,28.094,28.8735,262708.21296587,0
+IMO.US,D,20060607,000000,28.8815,28.8815,27.8451,27.8598,236653.49827569,0
+IMO.US,D,20060608,000000,27.4848,27.4927,26.0124,27.1748,513346.15567283,0
+IMO.US,D,20060609,000000,27.3008,27.8785,26.8402,27.1197,226362.27205915,0
+IMO.US,D,20060612,000000,27.2801,27.655,26.8135,27.0517,211743.83363447,0
+IMO.US,D,20060613,000000,25.9632,27.0724,25.6581,26.0124,705896.43076682,0
+IMO.US,D,20060614,000000,25.9131,26.3755,25.5695,25.9198,410646.24085462,0
+IMO.US,D,20060615,000000,26.6718,26.8047,25.9858,26.7516,317488.74844983,0
+IMO.US,D,20060616,000000,26.7516,26.7516,25.9632,26.3431,205264.69950644,0
+IMO.US,D,20060619,000000,26.1078,26.4346,25.7634,26.1915,319266.77647618,0
+IMO.US,D,20060620,000000,26.351,26.5095,25.9365,26.0645,197508.43324748,0
+IMO.US,D,20060621,000000,26.225,26.973,26.225,26.5133,305793.38810048,0
+IMO.US,D,20060622,000000,26.5222,26.6118,26.1078,26.1394,143875.99586054,0
+IMO.US,D,20060623,000000,26.2555,26.4179,25.8392,26.2555,466063.81838001,0
+IMO.US,D,20060626,000000,26.536,26.7516,26.1078,26.4504,246690.72048845,0
+IMO.US,D,20060627,000000,26.5133,26.908,26.3343,26.5439,196618.40321829,0
+IMO.US,D,20060628,000000,26.7052,27.217,26.4002,27.0803,295119.12384626,0
+IMO.US,D,20060629,000000,27.4996,28.2063,27.3569,28.1758,318628.71841872,0
+IMO.US,D,20060630,000000,28.8735,28.8735,28.1758,28.7249,191153.25307328,0
+IMO.US,D,20060703,000000,28.8371,29.1137,28.6383,28.8588,71553.943876575,0
+IMO.US,D,20060705,000000,28.6639,29.4041,28.5468,28.9936,283042.75749127,0
+IMO.US,D,20060706,000000,28.3657,29.159,28.3657,28.5714,225088.18797626,0
+IMO.US,D,20060707,000000,28.5714,29.0379,28.4346,28.9228,235640.53030867,0
+IMO.US,D,20060710,000000,28.8371,28.8371,28.1758,28.4818,149591.08594525,0
+IMO.US,D,20060711,000000,28.1678,28.6167,28.1678,28.5714,248470.78054684,0
+IMO.US,D,20060712,000000,28.7161,29.1137,28.4434,28.8735,223308.12791788,0
+IMO.US,D,20060713,000000,29.0635,29.2998,28.7653,29.1354,233346.36614667,0
+IMO.US,D,20060714,000000,29.2515,29.6846,28.8214,29.2289,163449.54439066,0
+IMO.US,D,20060717,000000,29.2289,29.3735,28.7161,28.9562,289912.04176908,0
+IMO.US,D,20060718,000000,29.1137,29.4041,28.5291,28.8214,121509.41930502,0
+IMO.US,D,20060719,000000,28.4985,29.2456,28.4818,28.8893,121123.3332193,0
+IMO.US,D,20060720,000000,29.3076,29.3076,28.599,28.599,101930.79069482,0
+IMO.US,D,20060721,000000,28.7081,28.8214,27.8283,27.8598,241352.57234534,0
+IMO.US,D,20060724,000000,28.0114,28.4346,28.0114,28.3243,428569.77937628,0
+IMO.US,D,20060725,000000,28.3874,28.5911,28.3008,28.4434,624173.18259552,0
+IMO.US,D,20060726,000000,28.4434,28.7909,28.1294,28.5911,492371.52105795,0
+IMO.US,D,20060727,000000,28.7161,29.0566,28.3096,28.4031,409508.30291775,0
+IMO.US,D,20060728,000000,28.3243,28.8815,28.2781,28.7081,280630.73547151,0
+IMO.US,D,20060731,000000,28.9936,29.1294,28.4434,28.5232,386249.664301,0
+IMO.US,D,20060801,000000,28.473,28.6383,28.3657,28.6255,249239.90467024,0
+IMO.US,D,20060802,000000,29.284,29.6472,29.0882,29.6235,231822.34212408,0
+IMO.US,D,20060803,000000,29.0969,30.2712,29.0969,29.7652,380402.49213434,0
+IMO.US,D,20060804,000000,29.7003,30.0487,29.5379,29.8696,186957.10693108,0
+IMO.US,D,20060807,000000,30.0251,30.4867,30.0006,30.1206,280630.73547151,0
+IMO.US,D,20060808,000000,30.1206,30.847,30.1136,30.7073,330705.08477372,0
+IMO.US,D,20060809,000000,31.0015,31.7682,30.9513,31.6324,320534.76446297,0
+IMO.US,D,20060810,000000,31.47,31.4867,30.9356,31.1855,191916.28110059,0
+IMO.US,D,20060811,000000,31.1855,31.2761,30.7407,30.8135,87315.400318192,0
+IMO.US,D,20060814,000000,30.7505,30.7505,29.845,30.22,257246.11086891,0
+IMO.US,D,20060815,000000,30.3794,30.7948,30.1294,30.5212,191153.25307328,0
+IMO.US,D,20060816,000000,30.6796,31.157,30.34,30.6354,177681.8967296,0
+IMO.US,D,20060817,000000,30.1353,30.601,30.0055,30.5683,217461.97176723,0
+IMO.US,D,20060818,000000,30.6659,30.8746,30.0979,30.3263,155057.25210627,0
+IMO.US,D,20060821,000000,30.7653,31.0015,30.0743,30.407,251272.95271637,0
+IMO.US,D,20060822,000000,30.3726,30.7781,30.2909,30.7781,117181.19108087,0
+IMO.US,D,20060823,000000,30.847,31.0547,30.4553,30.5212,187083.09291695,0
+IMO.US,D,20060824,000000,30.3726,30.6796,30.0153,30.1787,195601.37118721,0
+IMO.US,D,20060825,000000,30.1353,30.6659,30.1353,30.156,189625.16498663,0
+IMO.US,D,20060828,000000,30.0566,30.1353,29.6639,30.0812,117312.25714681,0
+IMO.US,D,20060829,000000,29.9002,29.9926,28.9562,29.9375,359685.92558727,0
+IMO.US,D,20060830,000000,29.9286,30.2013,29.5379,29.78,241227.60237548,0
+IMO.US,D,20060831,000000,29.906,29.9759,29.3952,29.7161,135864.70958179,0
+IMO.US,D,20060901,000000,29.7161,30.3647,29.7161,30.0006,176030.87070513,0
+IMO.US,D,20060905,000000,29.9926,29.9926,29.1443,29.3175,336425.2549385,0
+IMO.US,D,20060906,000000,29.2209,29.2209,28.0557,28.0793,294740.14987265,0
+IMO.US,D,20060907,000000,28.0793,28.2387,27.1748,27.411,377858.38803262,0
+IMO.US,D,20060908,000000,26.5951,27.6088,26.5951,26.9563,180857.96279268,0
+IMO.US,D,20060911,000000,26.3588,26.973,26.1245,26.6118,281772.73747244,0
+IMO.US,D,20060912,000000,26.1994,27.539,26.1994,26.4681,209708.75355631,0
+IMO.US,D,20060913,000000,26.3588,27.1197,26.3588,26.789,219745.97576908,0
+IMO.US,D,20060914,000000,26.9887,27.3086,26.2692,26.2929,246313.77854687,0
+IMO.US,D,20060915,000000,26.1245,26.7801,25.9769,26.5025,330197.07676619,0
+IMO.US,D,20060918,000000,26.3922,27.4277,26.3922,27.0252,276943.61335287,0
+IMO.US,D,20060919,000000,27.034,27.226,26.1994,26.3755,229154.28406853,0
+IMO.US,D,20060920,000000,25.9701,26.6325,25.5794,25.6108,373027.23188102,0
+IMO.US,D,20060921,000000,25.7634,26.6718,25.7634,26.2692,304398.3981118,0
+IMO.US,D,20060922,000000,26.4002,26.5773,25.6187,25.7457,228902.3120968,0
+IMO.US,D,20060925,000000,25.2585,25.723,24.8953,25.6984,302103.21793378,0
+IMO.US,D,20060926,000000,25.3324,26.2161,25.3324,25.9131,206781.61141692,0
+IMO.US,D,20060927,000000,26.0645,26.3668,25.414,26.2408,303253.34806283,0
+IMO.US,D,20060928,000000,26.3588,27.0252,26.3588,26.6649,159629.32417403,0
+IMO.US,D,20060929,000000,26.6718,26.8135,26.1168,26.4002,118965.31520331,0
+IMO.US,D,20061002,000000,26.4071,26.6807,25.723,25.8215,135235.79566847,0
+IMO.US,D,20061003,000000,25.414,25.6452,24.6187,24.7536,288002.94767679,0
+IMO.US,D,20061004,000000,24.5183,25.1394,23.971,24.9238,270078.39313911,0
+IMO.US,D,20061005,000000,25.8953,26.1245,24.9484,25.7457,201831.58139155,0
+IMO.US,D,20061006,000000,25.6659,25.9031,25.2418,25.3017,134469.71959311,0
+IMO.US,D,20061009,000000,25.3746,25.7634,25.1777,25.1915,114512.1170093,0
+IMO.US,D,20061010,000000,25.0587,25.3913,24.9179,25.2171,195095.39521171,0
+IMO.US,D,20061011,000000,25.3184,25.3184,24.2743,24.4937,229790.31009396,0
+IMO.US,D,20061012,000000,24.1856,24.7536,24.1856,24.5803,254957.02678698,0
+IMO.US,D,20061013,000000,24.9553,25.2004,24.721,25.1847,181999.96479361,0
+IMO.US,D,20061016,000000,25.1394,25.6364,25.0587,25.6364,279101.63136885,0
+IMO.US,D,20061017,000000,25.7634,25.8145,24.9041,25.0193,112226.08097541,0
+IMO.US,D,20061018,000000,25.286,25.5015,24.8067,24.8953,200174.45927099,0
+IMO.US,D,20061019,000000,24.9317,25.9632,24.8953,25.7457,234619.43421353,0
+IMO.US,D,20061020,000000,25.9572,25.9572,25.3324,25.4848,165225.54038498,0
+IMO.US,D,20061023,000000,25.2418,26.908,25.2418,26.789,596467.44188086,0
+IMO.US,D,20061024,000000,26.4071,27.226,26.225,27.226,328794.97466541,0
+IMO.US,D,20061025,000000,27.0656,28.3008,26.6256,28.2063,373794.32397239,0
+IMO.US,D,20061026,000000,28.3243,28.9562,28.224,28.6383,357140.80546955,0
+IMO.US,D,20061027,000000,28.4818,29.4562,28.4818,29.2367,289395.90563344,0
+IMO.US,D,20061030,000000,28.7161,28.8647,27.2013,27.9327,278212.61735567,0
+IMO.US,D,20061031,000000,27.3569,27.8451,26.7279,26.9494,1070410.4644576,0
+IMO.US,D,20061101,000000,25.414,26.6649,25.3746,26.2083,656576.9813638,0
+IMO.US,D,20061102,000000,26.0025,26.9395,26.0025,26.9317,325748.95865226,0
+IMO.US,D,20061103,000000,27.0656,27.9543,26.9966,27.8933,349512.55722849,0
+IMO.US,D,20061106,000000,27.6964,28.6856,27.5468,28.4985,521860.36987903,0
+IMO.US,D,20061107,000000,28.2063,28.7161,28.0793,28.3726,201570.46527569,0
+IMO.US,D,20061108,000000,28.3657,29.2515,28.3657,29.2209,281772.73747244,0
+IMO.US,D,20061109,000000,29.5704,29.8696,29.5075,29.78,291815.03976529,0
+IMO.US,D,20061110,000000,29.5822,29.724,28.8371,29.159,199664.41923143,0
+IMO.US,D,20061113,000000,28.9159,29.2367,28.654,28.8647,210218.79359587,0
+IMO.US,D,20061114,000000,28.9799,29.2761,28.8007,28.9474,95577.642552655,0
+IMO.US,D,20061115,000000,28.7909,29.5822,28.7909,29.3175,153410.29014585,0
+IMO.US,D,20061116,000000,29.471,29.6559,28.4504,28.5537,191153.25307328,0
+IMO.US,D,20061117,000000,28.4346,28.5537,27.8283,28.3401,224832.15194047,0
+IMO.US,D,20061120,000000,27.9927,28.7505,27.784,28.4651,151627.18203942,0
+IMO.US,D,20061121,000000,28.5232,29.0005,28.3962,28.9562,216698.94373992,0
+IMO.US,D,20061122,000000,28.9562,29.2673,28.4434,28.8007,188226.1109339,0
+IMO.US,D,20061124,000000,29.2142,29.4798,28.8431,28.8815,86170.35026922,0
+IMO.US,D,20061127,000000,28.8509,29.1905,28.5793,29.1905,114899.21911104,0
+IMO.US,D,20061128,000000,29.1835,29.5133,28.7161,29.3431,115530.16505639,0
+IMO.US,D,20061129,000000,29.3431,29.78,29.0478,29.6914,177807.88271547,0
+IMO.US,D,20061130,000000,29.8833,29.8833,29.3076,29.5753,168913.67851964,0
+IMO.US,D,20061201,000000,29.2062,29.6639,29.2062,29.6472,139170.82569479,0
+IMO.US,D,20061204,000000,29.5075,30.0006,29.5075,29.906,136378.81368541,0
+IMO.US,D,20061205,000000,29.906,30.4553,29.906,30.2909,215308.0178153,0
+IMO.US,D,20061206,000000,30.2102,30.6354,29.9926,30.2909,199543.51332564,0
+IMO.US,D,20061207,000000,30.3647,30.465,29.845,30.2997,88081.476393546,0
+IMO.US,D,20061208,000000,30.2997,30.6354,30.2535,30.2909,274786.6113529,0
+IMO.US,D,20061211,000000,30.1059,30.6354,30.1059,30.473,162940.52036711,0
+IMO.US,D,20061212,000000,30.473,30.5281,29.8608,30.2466,207544.63944424,0
+IMO.US,D,20061213,000000,30.163,30.5281,30.0743,30.34,110574.03893493,0
+IMO.US,D,20061214,000000,30.34,30.3647,29.7652,30.2997,266650.3551043,0
+IMO.US,D,20061215,000000,30.2909,30.3922,29.5301,29.6315,259024.13889526,0
+IMO.US,D,20061218,000000,29.4562,29.4975,28.4818,28.6639,350405.63530572,0
+IMO.US,D,20061219,000000,28.6639,29.1039,28.2683,28.9641,198653.48329644,0
+IMO.US,D,20061220,000000,28.783,29.2062,28.4257,28.5468,116166.19108182,0
+IMO.US,D,20061221,000000,28.5537,28.5537,27.8933,28.3657,165478.52837273,0
+IMO.US,D,20061222,000000,28.3096,28.5615,27.9927,28.1197,136122.77764961,0
+IMO.US,D,20061226,000000,27.9179,28.3175,27.8371,28.1836,62022.697639302,0
+IMO.US,D,20061227,000000,27.7348,28.654,27.7348,28.5615,154039.20405917,0
+IMO.US,D,20061228,000000,28.3874,29.0005,28.35,28.9799,140444.90977768,0
+IMO.US,D,20061229,000000,29.1521,29.1521,28.6472,28.9799,130780.56544244,0
+IMO.US,D,20070103,000000,28.9474,29.0074,27.9464,28.0557,342905.40508255,0
+IMO.US,D,20070104,000000,27.9179,27.9179,26.7968,26.8479,362863.00766637,0
+IMO.US,D,20070105,000000,26.6325,26.908,26.2475,26.4179,284053.69342625,0
+IMO.US,D,20070108,000000,26.5951,27.226,26.4769,27.226,284825.8655977,0
+IMO.US,D,20070109,000000,26.5025,26.8795,25.9198,26.6718,249113.91868437,0
+IMO.US,D,20070110,000000,26.5133,26.5773,25.3746,25.5862,334902.24693194,0
+IMO.US,D,20070111,000000,25.2171,26.0124,25.0911,25.1473,610065.80022642,0
+IMO.US,D,20070112,000000,25.7713,25.9031,25.1698,25.8717,357524.85952325,0
+IMO.US,D,20070116,000000,25.8215,26.3027,25.2742,25.2939,213521.86166083,0
+IMO.US,D,20070117,000000,25.1777,25.8874,25.0754,25.8392,302997.31202703,0
+IMO.US,D,20070118,000000,25.8048,26.2161,25.6275,25.7152,231064.39417684,0
+IMO.US,D,20070119,000000,25.847,27.0035,25.847,26.7584,260421.16091597,0
+IMO.US,D,20070122,000000,27.1197,27.2869,25.7968,25.8717,298678.22794702,0
+IMO.US,D,20070123,000000,26.1168,27.1275,25.9858,27.0439,331470.14483306,0
+IMO.US,D,20070124,000000,26.9494,27.5931,26.6206,27.4021,326635.9406334,0
+IMO.US,D,20070125,000000,27.1442,27.6157,26.9228,26.9228,249999.88464951,0
+IMO.US,D,20070126,000000,27.0724,27.3627,26.8135,26.973,179588.95878988,0
+IMO.US,D,20070129,000000,26.973,27.2929,26.6718,26.8716,152519.24410064,0
+IMO.US,D,20070130,000000,26.8716,27.539,26.7584,27.4927,206658.6734791,0
+IMO.US,D,20070131,000000,27.3333,28.0203,27.0656,27.6383,268809.3891363,0
+IMO.US,D,20070201,000000,27.7191,28.538,27.7191,28.411,208950.80560907,0
+IMO.US,D,20070202,000000,28.2387,28.35,27.6383,27.6964,160522.40225126,0
+IMO.US,D,20070205,000000,27.7593,28.0635,27.6875,27.969,157471.30615805,0
+IMO.US,D,20070206,000000,27.969,28.224,27.784,28.104,83122.302224041,0
+IMO.US,D,20070207,000000,28.4917,28.4917,27.53,27.6964,165737.61245657,0
+IMO.US,D,20070208,000000,27.5045,28.1925,27.35,28.0862,139170.82569479,0
+IMO.US,D,20070209,000000,28.0862,28.6255,28.0862,28.224,170561.65649607,0
+IMO.US,D,20070212,000000,28.0862,28.4504,27.655,27.7742,120257.68757446,0
+IMO.US,D,20070213,000000,27.6964,28.4178,27.6964,28.35,150604.05391226,0
+IMO.US,D,20070214,000000,28.3243,28.7161,28.2063,28.5064,131268.25312966,0
+IMO.US,D,20070215,000000,28.5064,28.8588,28.1461,28.7161,194837.32714388,0
+IMO.US,D,20070216,000000,28.5714,29.1354,28.5714,29.0241,183022.07690475,0
+IMO.US,D,20070220,000000,28.3657,28.7909,28.2467,28.5232,208820.75555915,0
+IMO.US,D,20070221,000000,28.7161,29.0379,28.3568,28.8007,149339.11397351,0
+IMO.US,D,20070222,000000,28.8096,28.9858,28.3657,28.8007,136881.74161287,0
+IMO.US,D,20070223,000000,28.9159,29.1758,28.4818,28.5911,271349.42917395,0
+IMO.US,D,20070226,000000,28.7161,29.2367,28.6787,28.8007,140273.20307113,0
+IMO.US,D,20070227,000000,28.4985,28.9159,28.0507,28.6787,267154.29904777,0
+IMO.US,D,20070228,000000,28.5615,28.5714,28.0714,28.0862,173739.75459117,0
+IMO.US,D,20070301,000000,27.8933,28.0015,26.9887,27.3008,308429.94965956,0
+IMO.US,D,20070302,000000,27.1059,27.4454,26.7446,26.9494,206658.6734791,0
+IMO.US,D,20070305,000000,26.1994,27.0113,26.1994,26.9809,180478.98881907,0
+IMO.US,D,20070306,000000,27.4612,27.8057,27.2634,27.6157,172341.71655445,0
+IMO.US,D,20070307,000000,27.791,28.1993,27.5468,27.9543,176414.92475883,0
+IMO.US,D,20070308,000000,27.8519,28.1294,27.7191,27.7673,106380.94084078,0
+IMO.US,D,20070309,000000,27.784,28.5537,27.784,28.1294,160014.39424373,0
+IMO.US,D,20070312,000000,28.0635,28.2309,27.8933,27.9376,97225.620529081,0
+IMO.US,D,20070313,000000,27.8844,28.1678,27.3785,27.4612,141840.91578237,0
+IMO.US,D,20070314,000000,27.4021,27.7496,26.7968,27.1748,203102.61742639,0
+IMO.US,D,20070315,000000,27.1689,27.3864,26.789,26.8479,154551.27613076,0
+IMO.US,D,20070316,000000,26.7968,27.2013,26.6403,26.7052,172341.71655445,0
+IMO.US,D,20070319,000000,26.8479,27.655,26.7584,27.655,212120.77557606,0
+IMO.US,D,20070320,000000,27.6473,28.1461,27.6473,28.0793,142223.95382004,0
+IMO.US,D,20070321,000000,28.2467,28.5793,28.1197,28.4031,163449.54439066,0
+IMO.US,D,20070322,000000,28.4346,29.0802,28.4346,28.6167,213393.84364293,0
+IMO.US,D,20070323,000000,28.5537,29.3332,28.5537,29.2673,135739.73961194,0
+IMO.US,D,20070326,000000,29.471,29.6078,29.0321,29.2673,240083.56834253,0
+IMO.US,D,20070327,000000,29.2584,29.471,29.1443,29.3175,135864.70958179,0
+IMO.US,D,20070328,000000,29.4395,29.6786,29.2673,29.3873,159251.36621643,0
+IMO.US,D,20070329,000000,29.5075,29.7003,29.3637,29.5704,147813.05791889,0
+IMO.US,D,20070330,000000,29.6382,29.6639,28.9936,29.2062,186835.18500928,0
+IMO.US,D,20070402,000000,29.0321,29.8362,29.0321,29.8362,116294.20909971,0
+IMO.US,D,20070403,000000,29.8046,29.8046,29.1206,29.4119,183530.08491228,0
+IMO.US,D,20070404,000000,29.3873,29.5478,29.2456,29.5133,156844.42427675,0
+IMO.US,D,20070405,000000,29.7575,29.8273,29.6235,29.6914,110445.00490102,0
+IMO.US,D,20070409,000000,29.5822,30.1787,29.5753,30.1059,186957.10693108,0
+IMO.US,D,20070410,000000,29.9759,30.1708,29.6709,29.78,148834.15401403,0
+IMO.US,D,20070411,000000,29.7899,30.163,29.7003,29.9759,126586.45133227,0
+IMO.US,D,20070412,000000,29.9198,30.6796,29.8775,30.6402,155563.22808176,0
+IMO.US,D,20070413,000000,30.4306,31.0547,30.2289,30.9601,289267.88761554,0
+IMO.US,D,20070416,000000,31.1707,31.1787,30.5526,30.6983,147304.03389534,0
+IMO.US,D,20070417,000000,30.6886,30.9601,30.601,30.8036,157089.28413639,0
+IMO.US,D,20070418,000000,30.6659,31.2288,30.6521,31.0073,127728.4533332,0
+IMO.US,D,20070419,000000,30.8883,30.8883,30.156,30.34,161793.43828611,0
+IMO.US,D,20070420,000000,30.601,30.7948,30.3342,30.3843,127223.49337371,0
+IMO.US,D,20070423,000000,30.2712,30.3342,29.8273,30.1206,306684.43414569,0
+IMO.US,D,20070424,000000,30.0566,30.3559,29.9375,30.1501,208315.79559966,0
+IMO.US,D,20070425,000000,30.2879,30.7948,30.2102,30.7859,194459.36918628,0
+IMO.US,D,20070426,000000,30.3342,30.6589,30.1708,30.1708,200046.4412531,0
+IMO.US,D,20070427,000000,30.1708,30.6402,29.9759,30.593,199031.44125405,0
+IMO.US,D,20070430,000000,30.601,30.9759,29.845,29.9198,200174.45927099,0
+IMO.US,D,20070501,000000,29.9129,30.279,29.7495,29.845,178567.86269474,0
+IMO.US,D,20070502,000000,30.0812,30.2289,29.7003,30.0655,155949.31416748,0
+IMO.US,D,20070503,000000,30.0487,30.6206,30.0487,30.4483,196366.43124655,0
+IMO.US,D,20070504,000000,30.6402,31.0871,30.6402,30.904,187466.13095463,0
+IMO.US,D,20070507,000000,30.9601,31.5575,30.8539,31.4424,301091.26598278,0
+IMO.US,D,20070508,000000,31.4188,31.6324,31.221,31.3381,177807.88271547,0
+IMO.US,D,20070509,000000,31.1787,31.4257,30.8814,31.2121,212889.89969946,0
+IMO.US,D,20070510,000000,31.3931,31.6324,31.1028,31.2682,241866.67644896,0
+IMO.US,D,20070511,000000,31.3538,31.8272,31.286,31.7849,317234.74444607,0
+IMO.US,D,20070514,000000,31.7849,32.3941,31.7849,32.1185,264487.25700824,0
+IMO.US,D,20070515,000000,32.2958,33.7928,32.2958,33.6747,389424.71434806,0
+IMO.US,D,20070516,000000,33.4464,34.0211,33.2337,33.2898,278977.67741502,0
+IMO.US,D,20070517,000000,33.6284,34.8714,33.4464,34.8557,237925.55032654,0
+IMO.US,D,20070518,000000,35.0929,36.5624,35.0929,36.0812,446875.3399196,0
+IMO.US,D,20070521,000000,36.4296,36.9797,36.1539,36.6047,214906.69148936,0
+IMO.US,D,20070522,000000,36.6047,39.6165,36.6047,37.8665,961105.42952553,0
+IMO.US,D,20070523,000000,38.3961,39.0653,36.8489,36.8489,873028.01719605,0
+IMO.US,D,20070524,000000,36.8232,37.2622,35.8479,36.0909,357269.83950347,0
+IMO.US,D,20070525,000000,36.589,37.2377,36.3281,36.5624,287746.91164099,0
+IMO.US,D,20070529,000000,36.5083,37.2297,36.3902,36.6431,157598.30815993,0
+IMO.US,D,20070530,000000,36.2711,37.0753,36.0457,37.0753,240465.59036419,0
+IMO.US,D,20070531,000000,36.9797,37.3646,36.525,36.6353,293215.10983405,0
+IMO.US,D,20070601,000000,36.7426,37.4984,36.7051,37.4069,190132.15697814,0
+IMO.US,D,20070604,000000,36.8232,37.2544,36.5083,37.1993,295885.19992162,0
+IMO.US,D,20070605,000000,37.0565,37.3881,36.7839,37.028,257499.09885666,0
+IMO.US,D,20070606,000000,36.8705,37.0565,36.5172,36.9217,232841.40618718,0
+IMO.US,D,20070607,000000,36.589,37.2297,35.9512,36.027,307702.48219277,0
+IMO.US,D,20070608,000000,35.9188,36.8321,35.5506,36.5723,263727.27702897,0
+IMO.US,D,20070611,000000,36.7278,37.0506,36.3528,36.711,189374.20903091,0
+IMO.US,D,20070612,000000,36.3114,36.7366,36.1225,36.3114,255081.99675683,0
+IMO.US,D,20070613,000000,36.466,36.6628,36.1923,36.6126,160773.35820699,0
+IMO.US,D,20070614,000000,36.6126,37.6313,36.6126,37.4354,199794.46928136,0
+IMO.US,D,20070615,000000,37.5634,37.9069,36.9167,37.1372,443057.15173501,0
+IMO.US,D,20070618,000000,37.1372,37.5083,36.7583,37.4443,175138.80864392,0
+IMO.US,D,20070619,000000,37.334,38.0565,37.1372,37.6097,194459.36918628,0
+IMO.US,D,20070620,000000,37.531,37.531,36.589,36.7917,236018.48826628,0
+IMO.US,D,20070621,000000,36.8232,37.0191,36.2869,36.7917,223179.09388397,0
+IMO.US,D,20070622,000000,36.7917,37.0565,36.3715,36.6854,160649.40425315,0
+IMO.US,D,20070625,000000,36.2238,36.7189,35.8706,35.9582,220258.04784067,0
+IMO.US,D,20070626,000000,35.9188,36.4345,35.6195,35.7032,114002.07696974,0
+IMO.US,D,20070627,000000,35.6432,35.9965,34.4945,35.9896,250505.860625,0
+IMO.US,D,20070628,000000,36.3655,36.7662,36.1923,36.3036,185563.13295843,0
+IMO.US,D,20070629,000000,36.5004,36.8705,36.1619,36.5407,130652.54742454,0
+IMO.US,D,20070702,000000,36.5309,37.7278,36.2081,37.0753,165357.62246693,0
+IMO.US,D,20070703,000000,37.0565,37.3881,36.8773,36.8773,115403.16305451,0
+IMO.US,D,20070705,000000,37.3183,37.4197,36.5172,37.1854,180857.96279268,0
+IMO.US,D,20070706,000000,37.8832,37.8832,37.2701,37.5083,135235.79566847,0
+IMO.US,D,20070709,000000,37.5083,38.0565,37.5083,37.7445,204372.63744522,0
+IMO.US,D,20070710,000000,37.6884,37.8832,37.4118,37.5703,147559.05391513,0
+IMO.US,D,20070711,000000,37.334,37.531,36.9964,37.531,132052.61749329,0
+IMO.US,D,20070712,000000,37.6884,38.0712,37.6165,38.0712,134215.71558935,0
+IMO.US,D,20070713,000000,38.1313,38.4571,38.0791,38.3646,212381.89169193,0
+IMO.US,D,20070716,000000,38.5456,38.8133,38.3961,38.5929,299056.18590462,0
+IMO.US,D,20070717,000000,38.6923,39.149,38.3025,38.3793,178824.91474655,0
+IMO.US,D,20070718,000000,38.3409,38.8832,38.3409,38.8832,140693.83370137,0
+IMO.US,D,20070719,000000,38.9305,39.082,38.5289,38.7091,202212.5873972,0
+IMO.US,D,20070720,000000,38.9866,38.9866,38.5535,38.7258,122776.39127579,0
+IMO.US,D,20070723,000000,38.771,38.9866,38.3125,38.5624,123790.37525883,0
+IMO.US,D,20070724,000000,38.2631,38.7091,38.0408,38.0408,210218.79359587,0
+IMO.US,D,20070725,000000,38.3734,38.6854,37.6628,38.3961,168278.66851023,0
+IMO.US,D,20070726,000000,38.4836,38.4836,36.656,36.902,213267.85765706,0
+IMO.US,D,20070727,000000,36.7426,37.3497,35.8006,36.3528,337946.23091305,0
+IMO.US,D,20070730,000000,36.5083,36.9719,36.2956,36.7503,180478.98881907,0
+IMO.US,D,20070731,000000,37.334,37.46,36.7051,36.8773,262582.22698001,0
+IMO.US,D,20070801,000000,36.7426,37.1913,35.7199,36.8557,341509.39907786,0
+IMO.US,D,20070802,000000,37.2701,37.3794,36.0181,36.0979,256994.13889718,0
+IMO.US,D,20070803,000000,36.2544,36.3655,34.7642,35.0044,405187.1868057,0
+IMO.US,D,20070806,000000,34.1461,34.5781,32.8962,34.3459,271226.49123613,0
+IMO.US,D,20070807,000000,34.3459,34.8252,33.974,34.5408,361969.92958913,0
+IMO.US,D,20070808,000000,34.4621,35.3962,34.281,34.6363,371883.19784806,0
+IMO.US,D,20070809,000000,33.7701,34.525,33.094,33.3626,699666.22056247,0
+IMO.US,D,20070810,000000,33.3893,33.9138,31.9738,33.9138,552360.1546351,0
+IMO.US,D,20070813,000000,34.1855,34.3046,32.6363,32.7603,355234.7594253,0
+IMO.US,D,20070814,000000,32.7603,33.1559,31.4867,31.7604,476232.10665873,0
+IMO.US,D,20070815,000000,32.2584,32.4178,31.2456,31.5349,353965.75542249,0
+IMO.US,D,20070816,000000,31.5349,31.5349,29.8922,30.9257,543211.94643551,0
+IMO.US,D,20070817,000000,32.5093,32.8499,31.1707,31.9217,322696.84654302,0
+IMO.US,D,20070820,000000,32.1727,32.3941,31.286,32.0546,225983.29808553,0
+IMO.US,D,20070821,000000,32.2958,32.7072,31.8272,32.4472,168025.68052248,0
+IMO.US,D,20070822,000000,32.9286,33.1796,32.4472,32.7928,155694.29414771,0
+IMO.US,D,20070823,000000,33.0044,33.6983,32.4472,33.3626,231441.33611843,0
+IMO.US,D,20070824,000000,33.8311,34.6363,33.7071,34.5408,172727.80264018,0
+IMO.US,D,20070827,000000,34.4621,34.5123,33.6983,33.965,124554.41930215,0
+IMO.US,D,20070828,000000,33.8715,33.8715,32.5645,32.8105,182256.00082941,0
+IMO.US,D,20070829,000000,33.5969,33.8961,33.0044,33.8961,144894.04390762,0
+IMO.US,D,20070830,000000,33.8961,33.8961,33.3233,33.6126,124176.46134455,0
+IMO.US,D,20070831,000000,34.4287,34.5851,34.1324,34.4857,114262.1770696,0
+IMO.US,D,20070904,000000,34.4454,35.5782,33.841,35.4512,167516.65649894,0
+IMO.US,D,20070905,000000,35.1688,35.4915,34.8479,35.0281,193312.28710528,0
+IMO.US,D,20070906,000000,35.0929,35.4848,34.7987,35.4463,156580.26011283,0
+IMO.US,D,20070907,000000,35.1235,35.2809,34.6195,35.2809,232841.40618718,0
+IMO.US,D,20070910,000000,35.2809,35.2809,34.5408,34.717,143616.9117767,0
+IMO.US,D,20070911,000000,35.3104,35.5782,34.9827,35.3508,111977.15705172,0
+IMO.US,D,20070912,000000,35.4463,36.2081,35.4463,36.1796,132433.62349893,0
+IMO.US,D,20070913,000000,36.1796,37.6707,36.1796,37.2377,258263.14289998,0
+IMO.US,D,20070914,000000,37.0024,37.6313,37.0024,37.3724,147684.02388498,0
+IMO.US,D,20070917,000000,37.3724,38.1313,37.3646,37.8931,241480.59036323,0
+IMO.US,D,20070918,000000,37.8931,38.8538,37.8754,38.8133,222293.12791884,0
+IMO.US,D,20070919,000000,38.3961,38.7514,38.0495,38.4108,175648.84868347,0
+IMO.US,D,20070920,000000,38.6489,38.7897,37.9895,38.6559,276050.53527563,0
+IMO.US,D,20070921,000000,38.5062,40.0879,38.5062,39.4522,310496.52623418,0
+IMO.US,D,20070924,000000,39.5053,39.7494,38.9699,39.1027,225723.19798568,0
+IMO.US,D,20070925,000000,38.8301,39.0575,36.8154,38.5062,287871.88161085,0
+IMO.US,D,20070926,000000,38.5624,38.6657,37.9414,38.213,243009.6944659,0
+IMO.US,D,20070927,000000,38.7168,39.0575,38.6422,38.6422,160272.46231156,0
+IMO.US,D,20070928,000000,39.0653,39.3409,38.8616,38.9955,233857.42220224,0
+IMO.US,D,20071001,000000,39.1825,39.3409,38.6657,39.0742,200687.5473586,0
+IMO.US,D,20071002,000000,39.0742,39.0889,37.7662,38.1894,279863.64338014,0
+IMO.US,D,20071003,000000,38.0791,38.1519,37.3123,37.5388,192290.17499413,0
+IMO.US,D,20071004,000000,37.334,37.6392,37.0427,37.3036,217841.96175686,0
+IMO.US,D,20071005,000000,37.531,38.3557,37.531,38.1982,195855.37519098,0
+IMO.US,D,20071008,000000,38.1688,38.2297,37.7188,38.0712,102946.80670988,0
+IMO.US,D,20071009,000000,37.9246,38.0034,37.084,37.3724,357774.79946295,0
+IMO.US,D,20071010,000000,37.1854,37.3724,36.5309,37.3036,270714.41916453,0
+IMO.US,D,20071011,000000,37.649,38.6165,37.3724,38.0112,197764.46928327,0
+IMO.US,D,20071012,000000,38.0495,38.7091,37.3724,38.4039,223434.11390374,0
+IMO.US,D,20071015,000000,39.8586,39.8901,37.6559,38.0338,364381.95160888,0
+IMO.US,D,20071016,000000,37.9246,38.7514,37.7513,38.1835,203354.58939813,0
+IMO.US,D,20071017,000000,39.6923,39.6923,38.4187,39.026,302615.29000537,0
+IMO.US,D,20071018,000000,38.9059,39.8271,38.9059,39.6165,266269.34909865,0
+IMO.US,D,20071019,000000,39.4354,39.8901,38.5456,38.6854,308843.46817769,0
+IMO.US,D,20071022,000000,37.649,38.4423,37.6028,38.4423,242243.61839054,0
+IMO.US,D,20071023,000000,39.9236,39.9236,38.6165,38.7514,213011.82162127,0
+IMO.US,D,20071024,000000,38.7897,39.3489,37.6165,38.4355,307702.48219277,0
+IMO.US,D,20071025,000000,38.9462,39.8271,38.771,39.6706,245806.78655535,0
+IMO.US,D,20071026,000000,39.578,40.8793,39.3842,40.7572,492244.51905606,0
+IMO.US,D,20071029,000000,41.2513,42.4472,41.1165,42.3626,378491.36601001,0
+IMO.US,D,20071030,000000,41.9678,42.266,41.6136,42.1952,330579.09878786,0
+IMO.US,D,20071031,000000,42.5752,42.9294,42.1342,42.5919,376206.34599214,0
+IMO.US,D,20071101,000000,42.2897,42.5987,41.4718,41.5141,370905.79044158,0
+IMO.US,D,20071102,000000,41.523,43.2897,41.523,43.2897,619850.03445144,0
+IMO.US,D,20071105,000000,40.9108,44.0308,40.9108,43.7375,492348.1526896,0
+IMO.US,D,20071106,000000,44.6902,46.6026,44.6902,46.2946,722289.8491698,0
+IMO.US,D,20071107,000000,45.3457,48.3723,45.3457,45.6755,782040.73499944,0
+IMO.US,D,20071108,000000,45.3832,46.2946,44.4688,45.579,913255.1392803,0
+IMO.US,D,20071109,000000,44.768,44.7935,43.8811,43.9353,500506.76129052,0
+IMO.US,D,20071112,000000,43.2749,43.2749,42.086,42.086,534570.73022743,0
+IMO.US,D,20071113,000000,40.8744,42.7237,40.8744,42.7237,528847.51201459,0
+IMO.US,D,20071114,000000,43.707,43.7148,42.1952,42.5338,304142.36207601,0
+IMO.US,D,20071115,000000,41.6283,41.6608,40.6312,41.1105,374301.3159639,0
+IMO.US,D,20071116,000000,40.9935,42.1952,40.9718,41.6283,455517.57214369,0
+IMO.US,D,20071119,000000,41.7012,41.7012,40.3626,40.5368,427424.7293273,0
+IMO.US,D,20071120,000000,40.2306,41.9059,40.2306,41.5368,448142.31189038,0
+IMO.US,D,20071121,000000,40.8114,41.9305,40.4029,40.9935,474413.43799177,0
+IMO.US,D,20071123,000000,40.9207,42.3703,40.9207,41.6608,200513.80862003,0
+IMO.US,D,20071126,000000,41.6608,42.0958,40.6371,40.8114,404169.13875861,0
+IMO.US,D,20071127,000000,40.1243,40.6913,38.1519,38.2534,742370.38969144,0
+IMO.US,D,20071128,000000,38.6657,39.149,38.3557,38.9462,568883.62308801,0
+IMO.US,D,20071129,000000,39.149,39.149,38.2631,38.6696,453001.91649041,0
+IMO.US,D,20071130,000000,38.5456,38.7897,37.8832,38.5791,358412.85752041,0
+IMO.US,D,20071203,000000,38.8538,38.8832,38.1461,38.8232,396922.9125392,0
+IMO.US,D,20071204,000000,38.088,38.9532,37.649,38.6559,408869.22884427,0
+IMO.US,D,20071205,000000,38.8912,39.834,38.8912,39.4266,333123.20288956,0
+IMO.US,D,20071206,000000,39.6923,40.6835,39.1825,40.3704,280758.75348942,0
+IMO.US,D,20071207,000000,40.0801,41.2602,40.0801,40.7247,339477.36704774,0
+IMO.US,D,20071210,000000,40.9374,41.5879,40.9029,41.2907,458309.58415308,0
+IMO.US,D,20071211,000000,41.7012,41.9216,39.9846,40.017,436561.76135073,0
+IMO.US,D,20071212,000000,40.6461,41.4964,40.458,40.838,382814.51415409,0
+IMO.US,D,20071213,000000,40.963,40.963,40.0624,40.6371,366673.06772284,0
+IMO.US,D,20071214,000000,40.2857,41.3822,40.2857,41.0407,274687.04178342,0
+IMO.US,D,20071217,000000,40.0319,41.7012,39.9551,41.4354,342629.04872646,0
+IMO.US,D,20071218,000000,42.3626,42.3626,40.2228,40.8291,328413.96865976,0
+IMO.US,D,20071219,000000,40.7808,41.646,40.5191,40.9471,385100.55018797,0
+IMO.US,D,20071220,000000,41.1961,41.9137,41.1165,41.1165,364643.06772475,0
+IMO.US,D,20071221,000000,40.7337,43.2966,40.7337,42.4856,571172.70716994,0
+IMO.US,D,20071224,000000,43.0406,43.5643,42.959,43.209,163319.49434073,0
+IMO.US,D,20071226,000000,43.3448,44.4226,43.0603,43.1647,125139.64452682,0
+IMO.US,D,20071227,000000,43.4167,44.516,43.4167,43.7768,363853.62328105,0
+IMO.US,D,20071228,000000,44.2562,44.6902,44.1794,44.4618,186644.17399844,0
+IMO.US,D,20071231,000000,43.9432,44.5416,42.8153,43.0997,246130.89566416,0
+IMO.US,D,20080102,000000,43.6597,44.0051,43.0486,43.209,402694.89952075,0
+IMO.US,D,20080103,000000,43.3369,43.6036,42.638,43.2267,444964.21379527,0
+IMO.US,D,20080104,000000,42.9757,43.0406,41.9373,42.0958,346217.61729165,0
+IMO.US,D,20080107,000000,42.7395,42.7395,41.3724,42.1706,478347.45200208,0
+IMO.US,D,20080108,000000,43.4855,43.4855,41.6528,41.7012,481583.46301004,0
+IMO.US,D,20080109,000000,41.3822,41.7179,40.9994,41.6283,504918.30282792,0
+IMO.US,D,20080110,000000,41.1105,41.77,40.8291,41.7012,410269.29891302,0
+IMO.US,D,20080111,000000,41.7099,41.7099,40.8291,41.0072,325496.98668052,0
+IMO.US,D,20080114,000000,41.0721,42.204,41.0721,41.6942,219795.76055382,0
+IMO.US,D,20080115,000000,41.3182,41.9835,40.1834,40.708,447401.6362154,0
+IMO.US,D,20080116,000000,39.8842,40.3221,38.7001,39.0653,538850.18968285,0
+IMO.US,D,20080117,000000,39.4522,39.7327,37.6028,38.0408,511563.04756641,0
+IMO.US,D,20080118,000000,38.0791,39.335,37.216,38.6776,626338.31272361,0
+IMO.US,D,20080122,000000,37.0565,37.7278,35.3271,37.1126,857838.57777091,0
+IMO.US,D,20080123,000000,35.6972,36.9217,34.8557,36.7278,768649.64392095,0
+IMO.US,D,20080124,000000,37.207,38.4275,37.0753,38.0791,648252.76215242,0
+IMO.US,D,20080125,000000,38.5289,39.0161,37.8754,38.4355,505403.95848311,0
+IMO.US,D,20080128,000000,38.4492,38.4492,37.4984,38.1688,442067.55213634,0
+IMO.US,D,20080129,000000,38.0791,38.8773,38.0791,38.5791,468223.86842803,0
+IMO.US,D,20080130,000000,38.8133,39.6244,38.4659,38.8133,455770.56013144,0
+IMO.US,D,20080131,000000,38.1598,39.2159,37.2297,38.7258,563417.45692699,0
+IMO.US,D,20080201,000000,39.0742,39.8143,38.7514,39.5496,354157.78244934,0
+IMO.US,D,20080204,000000,39.834,40.8448,39.4354,40.458,457098.49306313,0
+IMO.US,D,20080205,000000,39.9551,40.1914,38.9158,39.335,551134.83932093,0
+IMO.US,D,20080206,000000,39.3489,40.024,39.2249,39.4747,507621.92144399,0
+IMO.US,D,20080207,000000,38.8675,39.5496,38.4836,39.2326,505531.97650101,0
+IMO.US,D,20080208,000000,39.4522,40.2228,39.3409,40.0407,476603.96852024,0
+IMO.US,D,20080211,000000,40.0712,40.8025,39.834,40.6234,495672.55709088,0
+IMO.US,D,20080212,000000,40.9029,42.0229,40.3793,40.6608,524823.07257894,0
+IMO.US,D,20080213,000000,41.3182,42.0299,40.7641,41.7474,525163.43794399,0
+IMO.US,D,20080214,000000,42.1706,43.0239,41.8743,42.6903,813516.91114598,0
+IMO.US,D,20080215,000000,42.1175,42.768,41.6942,42.1706,415626.75136043,0
+IMO.US,D,20080219,000000,42.5987,42.9885,41.5053,41.5053,637923.94334333,0
+IMO.US,D,20080220,000000,41.5732,42.4689,40.7641,42.3626,521732.35186114,0
+IMO.US,D,20080221,000000,42.7395,42.9137,41.2769,41.8035,544014.5990874,0
+IMO.US,D,20080222,000000,41.5525,42.1412,41.3261,42.0162,573079.7692302,0
+IMO.US,D,20080225,000000,42.33,43.401,42.1489,43.391,445342.17175287,0
+IMO.US,D,20080226,000000,42.8153,45.0583,42.8153,44.4935,537796.58107524,0
+IMO.US,D,20080227,000000,44.6204,45.2276,44.3545,44.6046,521224.34385361,0
+IMO.US,D,20080228,000000,44.4451,45.7523,44.4451,45.2276,607530.84026884,0
+IMO.US,D,20080229,000000,45.1528,45.1528,43.9659,44.5249,476429.21376565,0
+IMO.US,D,20080303,000000,44.1234,44.7935,42.9817,43.9038,729394.84916311,0
+IMO.US,D,20080304,000000,43.1244,44.3211,43.1244,44.3211,767634.64392191,0
+IMO.US,D,20080305,000000,44.0908,45.703,44.0908,45.6853,682837.94730505,0
+IMO.US,D,20080306,000000,46.081,46.3517,45.5543,45.6193,509416.20572658,0
+IMO.US,D,20080307,000000,44.9559,45.6962,43.5023,44.1321,632853.00741216,0
+IMO.US,D,20080310,000000,44.5495,44.5495,42.9294,43.1144,499870.7352651,0
+IMO.US,D,20080311,000000,42.9137,44.2315,42.9137,44.0378,681462.26162065,0
+IMO.US,D,20080312,000000,44.3684,44.3684,43.5347,43.7768,504191.85137715,0
+IMO.US,D,20080313,000000,44.0378,44.7454,42.0162,44.0515,845619.96917381,0
+IMO.US,D,20080314,000000,44.0051,44.0051,42.0703,42.6617,790155.65491171,0
+IMO.US,D,20080317,000000,42.1412,42.1412,39.8655,40.8202,1010933.9029521,0
+IMO.US,D,20080318,000000,41.2051,42.4609,41.1165,42.0377,531104.08358404,0
+IMO.US,D,20080319,000000,42.7946,42.7946,39.3685,39.591,647363.74813925,0
+IMO.US,D,20080320,000000,39.3409,39.9462,38.2948,39.591,563933.59306264,0
+IMO.US,D,20080324,000000,39.1825,40.4875,38.9532,39.5496,499615.71524532,0
+IMO.US,D,20080325,000000,39.9846,41.0958,39.8429,40.895,377478.398043,0
+IMO.US,D,20080326,000000,41.2907,42.0082,41.2129,41.5879,504731.35588114,0
+IMO.US,D,20080327,000000,41.5879,42.6529,41.5879,41.9748,707864.45378799,0
+IMO.US,D,20080328,000000,41.9748,42.5505,41.5732,41.7395,414070.21482537,0
+IMO.US,D,20080331,000000,41.3094,41.5525,39.9846,41.1165,474895.02958291,0
+IMO.US,D,20080401,000000,41.2602,41.5575,40.3144,41.3458,479168.39294225,0
+IMO.US,D,20080402,000000,41.5525,42.8812,41.5525,41.8969,908087.68182771,0
+IMO.US,D,20080403,000000,42.0162,42.0162,41.0574,41.3822,429724.98958539,0
+IMO.US,D,20080404,000000,41.4876,41.8261,41.2513,41.6942,535767.59709316,0
+IMO.US,D,20080407,000000,41.9748,42.645,41.4561,41.9216,414713.35296289,0
+IMO.US,D,20080408,000000,42.0476,42.6617,41.5053,42.6617,451319.39396947,0
+IMO.US,D,20080409,000000,42.959,42.9974,42.1804,42.7847,312153.64835476,0
+IMO.US,D,20080410,000000,42.768,42.8025,41.6361,42.5919,485105.99053426,0
+IMO.US,D,20080411,000000,42.3763,42.3763,41.4432,41.7848,244149.66443479,0
+IMO.US,D,20080414,000000,41.9905,43.5564,41.7936,43.4688,443004.31890222,0
+IMO.US,D,20080415,000000,44.1421,44.3832,43.6696,44.1007,306173.37809011,0
+IMO.US,D,20080416,000000,44.4451,46.6893,44.1558,46.6893,472902.62217738,0
+IMO.US,D,20080417,000000,46.453,46.453,45.4638,45.9826,365695.66031635,0
+IMO.US,D,20080418,000000,46.1076,46.3801,45.5869,46.3801,278539.77451253,0
+IMO.US,D,20080421,000000,45.7365,47.8083,45.7365,47.7749,400374.31894236,0
+IMO.US,D,20080422,000000,48.0179,48.2541,46.578,47.2464,1646368.6070586,0
+IMO.US,D,20080423,000000,46.9973,47.3122,46.3191,46.6164,452218.5681428,0
+IMO.US,D,20080424,000000,46.137,46.5613,43.9501,44.2208,862318.19238131,0
+IMO.US,D,20080425,000000,44.5337,45.2956,44.2267,45.0298,419570.92553089,0
+IMO.US,D,20080428,000000,45.2866,45.8241,45.0839,45.1174,277263.65839761,0
+IMO.US,D,20080429,000000,44.7848,45.8241,44.6902,44.9108,401390.33495742,0
+IMO.US,D,20080430,000000,45.4638,47.1361,45.4638,46.0583,626154.41382488,0
+IMO.US,D,20080501,000000,45.6016,45.6016,44.2031,44.9736,443279.6592423,0
+IMO.US,D,20080502,000000,44.0583,45.2415,42.9294,43.5869,507523.36789053,0
+IMO.US,D,20080505,000000,43.7601,44.2493,43.1244,43.6784,699721.08542729,0
+IMO.US,D,20080506,000000,43.3369,45.6272,43.3369,45.6272,538592.12161502,0
+IMO.US,D,20080507,000000,45.9579,46.4677,45.4777,45.9028,581375.53999316,0
+IMO.US,D,20080508,000000,45.644,46.1076,45.1785,45.9097,538138.97847231,0
+IMO.US,D,20080509,000000,45.7916,46.201,45.3959,45.455,406281.43605391,0
+IMO.US,D,20080512,000000,45.9028,46.447,44.8802,46.447,394055.71534471,0
+IMO.US,D,20080513,000000,45.644,46.2316,45.1528,45.6519,386535.16480123,0
+IMO.US,D,20080514,000000,45.516,45.8074,44.9482,45.1302,349367.26693833,0
+IMO.US,D,20080515,000000,45.1302,45.5543,43.5948,44.7591,571636.01047281,0
+IMO.US,D,20080516,000000,45.2699,45.5032,44.4935,44.9028,597236.56600425,0
+IMO.US,D,20080519,000000,45.2415,46.1292,44.8477,45.9668,170196.90674667,0
+IMO.US,D,20080520,000000,46.453,48.5514,45.8683,48.5514,783384.92418735,0
+IMO.US,D,20080521,000000,48.7739,49.6301,47.8515,47.9785,827524.7239456,0
+IMO.US,D,20080522,000000,47.7098,48.576,46.8408,47.5485,450472.03661291,0
+IMO.US,D,20080523,000000,47.6794,48.2463,46.6834,47.0839,441682.48206663,0
+IMO.US,D,20080527,000000,46.6754,46.7138,45.2415,45.579,318701.87157181,0
+IMO.US,D,20080528,000000,44.9559,45.5543,44.4294,45.5092,291928.83355897,0
+IMO.US,D,20080529,000000,45.6272,46.2798,44.8635,44.9736,503130.11464141,0
+IMO.US,D,20080530,000000,45.2956,46.4914,45.1086,45.6755,351085.3500198,0
+IMO.US,D,20080602,000000,45.455,46.9491,45.0141,46.7286,552103.10258329,0
+IMO.US,D,20080603,000000,47.1853,47.1853,45.0839,45.2621,620929.04345943,0
+IMO.US,D,20080604,000000,45.0348,45.5466,44.5731,44.7375,427541.57116903,0
+IMO.US,D,20080605,000000,44.8477,46.2729,44.4137,46.1292,584530.26971992,0
+IMO.US,D,20080606,000000,46.892,47.8448,46.0277,46.8526,599595.75519123,0
+IMO.US,D,20080609,000000,47.5228,48.138,46.6577,46.9234,490804.82436273,0
+IMO.US,D,20080610,000000,45.9579,47.0977,44.9265,45.6912,472997.11166678,0
+IMO.US,D,20080611,000000,45.5466,46.4677,44.6509,45.8448,460345.68024726,0
+IMO.US,D,20080612,000000,46.0277,46.0277,44.5012,44.6509,342507.12680466,0
+IMO.US,D,20080613,000000,44.4521,44.8241,43.9353,44.6656,443534.67926209,0
+IMO.US,D,20080616,000000,44.8477,45.5032,44.2955,44.4521,433506.60119345,0
+IMO.US,D,20080617,000000,44.2661,44.9352,44.0662,44.4226,343945.80548198,0
+IMO.US,D,20080618,000000,44.0662,44.7375,43.8811,44.7139,331675.3800681,0
+IMO.US,D,20080619,000000,44.7296,45.0583,43.3674,43.6854,497749.29382566,0
+IMO.US,D,20080620,000000,43.7513,43.9737,42.9137,43.3153,493284.91945549,0
+IMO.US,D,20080623,000000,43.0997,44.1234,43.0308,43.9353,427172.75735557,0
+IMO.US,D,20080624,000000,44.1164,44.1164,42.6677,42.9393,339960.99067091,0
+IMO.US,D,20080625,000000,43.075,43.519,41.8822,43.0406,530607.25175268,0
+IMO.US,D,20080626,000000,43.0406,43.6036,42.1085,42.7493,468108.04260231,0
+IMO.US,D,20080627,000000,43.0683,43.3231,42.395,42.9049,534764.7892863,0
+IMO.US,D,20080630,000000,43.1086,43.6784,42.6765,43.331,604846.52595705,0
+IMO.US,D,20080701,000000,43.2749,43.9038,42.5652,43.1332,169142.28212303,0
+IMO.US,D,20080702,000000,42.9668,44.7591,42.5505,42.8025,877680.35452901,0
+IMO.US,D,20080703,000000,42.9974,43.0239,41.4432,41.646,582215.78523762,0
+IMO.US,D,20080707,000000,41.5141,41.6608,39.9088,40.4875,1021708.7527918,0
+IMO.US,D,20080708,000000,40.1657,40.1657,38.6165,39.3015,921123.16730092,0
+IMO.US,D,20080709,000000,39.3015,41.833,39.3015,40.0554,877411.11028501,0
+IMO.US,D,20080710,000000,40.4501,40.963,39.7494,40.963,618569.85427246,0
+IMO.US,D,20080711,000000,40.0496,42.0082,40.0496,40.5909,818537.04627638,0
+IMO.US,D,20080714,000000,41.2602,41.8113,40.6785,41.523,578406.74119716,0
+IMO.US,D,20080715,000000,41.0407,41.7099,39.707,39.7651,784872.3716334,0
+IMO.US,D,20080716,000000,39.716,40.2376,38.2534,38.9236,949012.8069143,0
+IMO.US,D,20080717,000000,38.771,39.5496,37.3272,37.8371,785235.08935077,0
+IMO.US,D,20080718,000000,37.5703,38.9383,37.4197,38.0791,574086.64110113,0
+IMO.US,D,20080721,000000,38.1136,39.3489,37.6628,39.1116,435603.65824853,0
+IMO.US,D,20080722,000000,38.5201,39.1116,38.0565,38.8538,556426.25072737,0
+IMO.US,D,20080723,000000,38.5929,38.9866,37.4748,37.8311,743994.99929951,0
+IMO.US,D,20080724,000000,37.5634,38.8616,37.0024,37.2544,717367.25157684,0
+IMO.US,D,20080725,000000,37.6884,38.6332,36.7997,38.5791,545395.36485187,0
+IMO.US,D,20080728,000000,38.5703,39.9846,38.3793,38.7897,516439.92443869,0
+IMO.US,D,20080729,000000,38.7897,39.1116,38.0968,38.7632,488466.97151207,0
+IMO.US,D,20080730,000000,38.6854,39.9915,38.1598,39.6638,610912.14156695,0
+IMO.US,D,20080731,000000,40.0407,40.0407,38.3961,38.4994,689175.85520698,0
+IMO.US,D,20080801,000000,38.1982,39.4836,38.1982,39.1568,518724.94445656,0
+IMO.US,D,20080804,000000,39.2533,39.9314,37.1372,37.5388,371802.93258287,0
+IMO.US,D,20080805,000000,37.5467,37.5467,36.0644,36.6697,949166.22533257,0
+IMO.US,D,20080806,000000,36.2869,37.774,36.2869,36.7997,862851.60078921,0
+IMO.US,D,20080807,000000,36.7839,36.9719,36.1619,36.3587,838102.46667838,0
+IMO.US,D,20080808,000000,35.7524,35.8006,34.839,35.4848,606905.99041958,0
+IMO.US,D,20080811,000000,35.1688,35.9582,34.2268,35.0506,561113.13260484,0
+IMO.US,D,20080812,000000,35.4512,36.0457,34.8085,35.7278,853318.32251991,0
+IMO.US,D,20080813,000000,35.3271,36.6854,34.8252,36.6854,860304.44863946,0
+IMO.US,D,20080814,000000,36.4139,36.8705,35.9188,36.2317,610586.00042612,0
+IMO.US,D,20080815,000000,35.9088,36.1539,35.2032,35.6805,668831.15052144,0
+IMO.US,D,20080818,000000,35.6805,36.5172,33.965,36.2081,848755.39459628,0
+IMO.US,D,20080819,000000,36.2081,37.5151,35.2741,36.9797,784627.51177378,0
+IMO.US,D,20080820,000000,37.343,39.2071,37.1194,38.9699,745600.30460331,0
+IMO.US,D,20080821,000000,39.2937,41.4432,39.2622,41.0141,950351.91602214,0
+IMO.US,D,20080822,000000,40.9718,40.9718,39.834,40.3054,754483.33262298,0
+IMO.US,D,20080825,000000,39.7819,40.5368,39.2533,39.6489,622894.01843255,0
+IMO.US,D,20080826,000000,38.4994,40.7888,38.4994,40.5613,452542.6772516,0
+IMO.US,D,20080827,000000,40.9471,41.6854,40.1657,41.0309,507844.42895129,0
+IMO.US,D,20080828,000000,41.6283,41.6283,40.2454,40.8605,445816.65123191,0
+IMO.US,D,20080829,000000,41.1165,41.1647,39.9314,40.3389,439258.2678547,0
+IMO.US,D,20080902,000000,39.3489,39.3489,36.8863,37.1796,910655.15429776,0
+IMO.US,D,20080903,000000,35.7278,37.4118,35.5251,36.2238,918016.19032686,0
+IMO.US,D,20080904,000000,36.2238,36.6126,34.5034,35.0428,783526.15041345,0
+IMO.US,D,20080905,000000,34.533,35.2278,33.6373,34.6274,844073.59279889,0
+IMO.US,D,20080908,000000,34.8154,35.8774,33.7928,33.9433,842154.33854644,0
+IMO.US,D,20080909,000000,32.5507,33.8311,32.1185,32.1727,1352779.6033309,0
+IMO.US,D,20080910,000000,32.4472,33.8715,32.1658,33.399,1298943.962741,0
+IMO.US,D,20080911,000000,32.9808,34.0132,32.1402,33.6826,1450607.721357,0
+IMO.US,D,20080912,000000,33.7071,35.1284,33.3233,34.7012,1189576.950832,0
+IMO.US,D,20080915,000000,34.1707,35.5654,32.5919,33.8557,1900380.7389515,0
+IMO.US,D,20080916,000000,33.0703,34.4945,32.841,33.9433,1750105.8742281,0
+IMO.US,D,20080917,000000,33.7928,36.0909,32.7928,34.6924,1829091.9752549,0
+IMO.US,D,20080918,000000,35.3962,37.4354,33.1304,34.0753,2468012.630309,0
+IMO.US,D,20080919,000000,36.2238,36.2238,34.1324,35.4512,1650649.0825299,0
+IMO.US,D,20080922,000000,34.0044,36.7839,34.0044,35.1284,1600573.7172117,0
+IMO.US,D,20080923,000000,34.7898,36.0909,33.8154,34.839,1247782.4763027,0
+IMO.US,D,20080924,000000,35.6028,35.8853,34.1766,34.2888,828893.29751788,0
+IMO.US,D,20080925,000000,34.3508,35.9088,34.281,35.5162,798113.09234165,0
+IMO.US,D,20080926,000000,34.4945,35.5851,34.2436,35.3271,1037844.1031269,0
+IMO.US,D,20080929,000000,34.0132,34.7091,31.47,32.8499,1471117.0206369,0
+IMO.US,D,20080930,000000,33.4384,34.6195,33.4384,33.5173,923086.11024201,0
+IMO.US,D,20081001,000000,32.1727,34.3508,32.1727,33.7544,1066718.262259,0
+IMO.US,D,20081002,000000,33.6373,33.6373,31.47,31.6324,1039292.9419644,0
+IMO.US,D,20081003,000000,30.473,32.5645,29.5075,30.1059,1680810.533953,0
+IMO.US,D,20081006,000000,28.5232,28.5468,24.162,27.0803,2886092.0443297,0
+IMO.US,D,20081007,000000,26.7516,28.4346,24.6187,24.9121,2406521.3090455,0
+IMO.US,D,20081008,000000,23.5971,25.1777,22.4238,24.5183,2856035.2425562,0
+IMO.US,D,20081009,000000,24.5577,27.6707,21.9444,22.6748,2298846.9798176,0
+IMO.US,D,20081010,000000,21.3677,22.665,18.7576,20.2605,3526270.5272104,0
+IMO.US,D,20081013,000000,21.5262,24.3766,21.2989,24.3421,962465.8749697,0
+IMO.US,D,20081014,000000,25.6275,29.1835,23.415,24.4494,2674827.7702544,0
+IMO.US,D,20081015,000000,23.3038,23.9209,21.1955,21.7093,1253007.8466681,0
+IMO.US,D,20081016,000000,22.0597,23.2585,20.3215,23.2585,2588877.8954604,0
+IMO.US,D,20081017,000000,22.4415,24.972,22.1021,24.0932,1763525.4137551,0
+IMO.US,D,20081020,000000,24.4494,28.2467,24.408,27.9464,3334423.3351989,0
+IMO.US,D,20081021,000000,27.791,27.791,25.5301,25.5931,1629260.9293969,0
+IMO.US,D,20081022,000000,24.721,24.721,22.5017,22.8038,1550997.215757,0
+IMO.US,D,20081023,000000,22.4702,24.7851,22.29,23.4544,1514216.4199957,0
+IMO.US,D,20081024,000000,21.8107,24.1797,20.9288,23.849,1349348.5172481,0
+IMO.US,D,20081027,000000,23.2664,23.9977,21.7162,22.1867,1103992.8418034,0
+IMO.US,D,20081028,000000,22.8501,24.8627,21.3599,24.3943,1747217.3406974,0
+IMO.US,D,20081029,000000,24.414,27.1522,23.9977,24.5872,1925842.1002888,0
+IMO.US,D,20081030,000000,25.3746,27.539,25.3746,26.9563,1777236.5498783,0
+IMO.US,D,20081031,000000,26.5518,28.3175,26.0645,27.8844,1247954.1830092,0
+IMO.US,D,20081103,000000,27.9848,28.8588,27.0656,27.3185,932206.8860092,0
+IMO.US,D,20081104,000000,28.2063,28.9641,27.9621,28.5861,949867.27638296,0
+IMO.US,D,20081105,000000,28.2683,28.9474,26.6039,26.6039,822479.18841481,0
+IMO.US,D,20081106,000000,26.3588,27.1442,24.289,24.6729,1649907.390839,0
+IMO.US,D,20081107,000000,24.6109,25.8048,24.6109,25.3324,1898224.7529675,0
+IMO.US,D,20081110,000000,26.5133,26.9966,24.981,26.6718,775761.75602637,0
+IMO.US,D,20081111,000000,26.5025,26.5025,24.408,24.8402,881944.57374421,0
+IMO.US,D,20081112,000000,24.0596,24.4367,22.8805,23.2516,1059682.3513546,0
+IMO.US,D,20081113,000000,23.5567,24.2181,21.471,23.9977,1644194.3327863,0
+IMO.US,D,20081114,000000,22.9968,24.9897,22.7694,23.4829,1872002.3956348,0
+IMO.US,D,20081117,000000,23.4238,24.408,22.8578,23.289,1252318.9878099,0
+IMO.US,D,20081118,000000,22.8353,24.0292,22.2201,22.8038,1167364.8087107,0
+IMO.US,D,20081119,000000,22.4475,23.2968,21.793,22.0154,1001739.9740318,0
+IMO.US,D,20081120,000000,21.4318,21.5578,18.9702,18.9702,1872546.9802189,0
+IMO.US,D,20081121,000000,18.8924,21.793,18.8924,21.2202,1642735.3337887,0
+IMO.US,D,20081124,000000,21.5853,23.8707,21.5853,22.4318,1318572.3761359,0
+IMO.US,D,20081125,000000,22.8097,24.7536,22.8097,24.543,1473625.5641781,0
+IMO.US,D,20081126,000000,24.7762,26.0567,23.7683,25.9288,637512.45685723,0
+IMO.US,D,20081128,000000,27.1275,27.1275,25.3184,26.536,352862.36203014,0
+IMO.US,D,20081201,000000,25.6659,26.789,23.9346,23.9346,913865.76490535,0
+IMO.US,D,20081202,000000,24.0222,24.9484,23.2585,24.0449,687763.59294605,0
+IMO.US,D,20081203,000000,22.7694,25.2939,22.7694,25.2241,1089014.7337095,0
+IMO.US,D,20081204,000000,25.3588,25.6827,22.3068,22.7516,1042501.52054,0
+IMO.US,D,20081205,000000,22.4238,23.6886,21.354,23.6886,846343.37257652,0
+IMO.US,D,20081208,000000,24.7387,25.9632,24.6502,25.3501,714573.20753543,0
+IMO.US,D,20081209,000000,24.3863,26.284,24.2034,25.723,897731.4305862,0
+IMO.US,D,20081210,000000,26.8479,26.914,25.5301,26.2692,778448.10237018,0
+IMO.US,D,20081211,000000,26.4119,27.655,25.9701,26.3845,779587.05632307,0
+IMO.US,D,20081212,000000,25.2004,26.9809,25.1777,26.3431,912718.68282434,0
+IMO.US,D,20081215,000000,26.6256,27.226,25.4691,25.9425,712207.92225237,0
+IMO.US,D,20081216,000000,25.9365,27.8057,25.9365,27.4533,937407.87199029,0
+IMO.US,D,20081217,000000,27.7191,28.1294,26.7516,26.8539,306096.16087296,0
+IMO.US,D,20081218,000000,26.1462,27.3627,25.4691,26.2083,882019.75892932,0
+IMO.US,D,20081219,000000,25.3746,26.4681,25.2418,25.5617,787886.89115008,0
+IMO.US,D,20081222,000000,25.6895,25.8627,24.1719,24.7387,378104.26390828,0
+IMO.US,D,20081223,000000,24.1552,25.4937,24.1256,24.9317,532854.67917799,0
+IMO.US,D,20081224,000000,24.8953,25.2585,24.721,25.1315,142098.9838502,0
+IMO.US,D,20081226,000000,25.5695,25.6187,24.7929,25.4386,124365.44032335,0
+IMO.US,D,20081229,000000,25.5015,26.1787,25.3588,25.8874,287256.17590572,0
+IMO.US,D,20081230,000000,26.4946,26.5518,25.3017,26.5518,393265.25488499,0
+IMO.US,D,20081231,000000,26.0744,26.7279,25.8215,26.5301,532705.32482378,0
+IMO.US,D,20090102,000000,26.6325,27.4927,26.2772,27.4927,630096.55596331,0
+IMO.US,D,20090105,000000,27.6157,28.3008,27.53,28.094,700888.48782859,0
+IMO.US,D,20090106,000000,28.3726,28.9071,27.6875,28.2063,1139225.2291577,0
+IMO.US,D,20090107,000000,27.0439,27.9327,26.2408,26.4504,1265448.9627725,0
+IMO.US,D,20090108,000000,25.8795,27.342,25.8795,27.3008,1173372.5114078,0
+IMO.US,D,20090109,000000,27.35,27.35,26.2772,26.5439,549148.52801149,0
+IMO.US,D,20090112,000000,25.7871,26.3106,25.162,25.2801,379322.46711033,0
+IMO.US,D,20090113,000000,25.0754,26.0508,25.0754,26.0331,421667.98258597,0
+IMO.US,D,20090114,000000,25.2742,25.4621,24.408,24.5507,523491.0755832,0
+IMO.US,D,20090115,000000,24.7851,24.7851,23.3126,24.6502,1135487.3062382,0
+IMO.US,D,20090116,000000,25.1698,25.9632,24.6502,25.1227,871037.64182254,0
+IMO.US,D,20090120,000000,24.3943,24.3943,23.0115,23.2438,1141468.5925188,0
+IMO.US,D,20090121,000000,24.1315,24.4435,22.8353,24.3943,969745.6297176,0
+IMO.US,D,20090122,000000,24.0222,24.9238,23.2182,24.162,1380988.271973,0
+IMO.US,D,20090123,000000,23.5262,25.2801,23.4692,24.7851,928905.84997628,0
+IMO.US,D,20090126,000000,25.5617,26.3254,25.2939,25.6659,1293509.2930764,0
+IMO.US,D,20090127,000000,25.1777,25.6108,24.7929,25.2093,1067902.9369325,0
+IMO.US,D,20090128,000000,25.3234,26.2555,25.286,25.6984,837835.25446642,0
+IMO.US,D,20090129,000000,25.1,25.407,24.8717,25.0656,1099932.8418073,0
+IMO.US,D,20090130,000000,25.0429,25.4228,24.4297,24.9396,1339407.8165568,0
+IMO.US,D,20090202,000000,24.4297,25.0429,24.2969,24.6729,1431550.3089624,0
+IMO.US,D,20090203,000000,24.8804,25.3825,24.543,24.9396,1652926.9904358,0
+IMO.US,D,20090204,000000,25.0754,25.4524,24.5183,24.8804,1192411.6355139,0
+IMO.US,D,20090205,000000,25.3913,25.3913,24.5507,25.3324,1080827.6766601,0
+IMO.US,D,20090206,000000,24.6187,26.0999,24.3943,25.5301,1504367.1607458,0
+IMO.US,D,20090209,000000,25.8874,26.351,25.5095,25.9494,859477.4116032,0
+IMO.US,D,20090210,000000,25.9131,26.0901,24.099,24.5577,909408.50264728,0
+IMO.US,D,20090211,000000,24.6334,25.0045,24.2034,24.5577,789632.40666396,0
+IMO.US,D,20090212,000000,23.6886,24.7693,23.6886,24.7536,469840.34990799,0
+IMO.US,D,20090213,000000,24.8402,25.414,24.6896,25.2171,613443.03746048,0
+IMO.US,D,20090217,000000,24.162,24.162,23.3589,23.6965,663813.04742306,0
+IMO.US,D,20090218,000000,23.6148,23.9042,23.1788,23.3756,585431.47592529,0
+IMO.US,D,20090219,000000,23.9209,24.665,23.3756,24.3599,713029.87920855,0
+IMO.US,D,20090220,000000,24.1089,24.3342,23.1876,23.9111,874523.59277022,0
+IMO.US,D,20090223,000000,24.5872,24.5872,22.3777,22.8578,560933.29777017,0
+IMO.US,D,20090224,000000,22.5261,24.162,22.5261,24.0932,797177.34159178,0
+IMO.US,D,20090225,000000,23.8952,24.8067,23.4908,24.5016,731786.55086256,0
+IMO.US,D,20090226,000000,24.8166,25.4621,24.7762,24.9967,786866.81107097,0
+IMO.US,D,20090227,000000,24.6413,25.1069,23.728,24.543,828411.70592675,0
+IMO.US,D,20090302,000000,23.6817,23.98,22.6394,23.1098,891641.43059193,0
+IMO.US,D,20090303,000000,23.3589,24.5803,23.2968,23.8116,921894.32345634,0
+IMO.US,D,20090304,000000,24.3943,25.4848,24.3943,25.2585,753600.41470589,0
+IMO.US,D,20090305,000000,24.8627,25.3825,24.0932,24.4023,750366.43572996,0
+IMO.US,D,20090306,000000,24.5507,25.6364,24.099,24.7624,714136.32064895,0
+IMO.US,D,20090309,000000,24.1945,25.5695,24.1945,24.408,875830.18936558,0
+IMO.US,D,20090310,000000,25.2653,25.9701,24.9967,25.2171,951083.44755299,0
+IMO.US,D,20090311,000000,24.9396,25.7968,24.9396,25.3234,852191.56075921,0
+IMO.US,D,20090312,000000,25.8145,26.5606,25.3017,26.3755,849832.37157224,0
+IMO.US,D,20090313,000000,26.914,26.9228,25.7634,26.0508,710518.28761933,0
+IMO.US,D,20090316,000000,26.0508,26.721,25.4307,25.9947,936828.7428617,0
+IMO.US,D,20090317,000000,25.7968,26.908,25.3234,26.908,574539.78424385,0
+IMO.US,D,20090318,000000,26.3027,27.0113,25.7309,26.6039,983850.98005467,0
+IMO.US,D,20090319,000000,27.53,28.2063,27.2929,27.411,747265.55485199,0
+IMO.US,D,20090320,000000,27.7249,27.7249,26.3922,26.5862,803736.74098501,0
+IMO.US,D,20090323,000000,27.1748,28.1925,27.1522,28.1925,624390.61002274,0
+IMO.US,D,20090324,000000,28.094,28.6708,27.4454,28.1374,847994.39860099,0
+IMO.US,D,20090325,000000,28.1374,29.0802,27.9247,28.4434,1068429.2332283,0
+IMO.US,D,20090326,000000,29.2918,29.9002,28.7338,29.1688,834295.45466995,0
+IMO.US,D,20090327,000000,29.0478,29.4119,28.4572,28.8007,901691.86101291,0
+IMO.US,D,20090330,000000,27.5872,28.2063,27.3569,27.8371,671231.99636502,0
+IMO.US,D,20090331,000000,27.8785,29.0969,27.8785,28.3657,729959.75406749,0
+IMO.US,D,20090401,000000,27.4356,29.1835,27.4356,29.0379,685854.49885376,0
+IMO.US,D,20090402,000000,29.7652,31.2682,29.724,30.5034,759544.10839398,0
+IMO.US,D,20090403,000000,30.163,30.4553,29.906,30.0251,686794.31366769,0
+IMO.US,D,20090406,000000,29.5911,30.1353,29.3499,29.9926,479486.40595497,0
+IMO.US,D,20090407,000000,29.6382,29.8519,29.1835,29.4041,641484.06346009,0
+IMO.US,D,20090408,000000,29.1206,29.5301,28.7338,29.4975,741998.52782992,0
+IMO.US,D,20090409,000000,29.1905,30.6796,28.9474,29.3558,651044.7741618,0
+IMO.US,D,20090413,000000,28.5468,29.6639,28.5468,29.3637,493505.39493075,0
+IMO.US,D,20090414,000000,28.4818,29.5133,28.4818,29.0635,482738.67321917,0
+IMO.US,D,20090415,000000,29.0379,29.4493,28.7585,29.1354,439260.29988673,0
+IMO.US,D,20090416,000000,29.7722,29.7722,28.7161,29.3175,574068.35281286,0
+IMO.US,D,20090417,000000,29.3499,29.7968,29.0802,29.1758,541421.72621697,0
+IMO.US,D,20090420,000000,28.2624,28.3568,27.3785,27.4356,681858.50786653,0
+IMO.US,D,20090421,000000,26.973,27.7496,26.4415,27.7348,689230.7200718,0
+IMO.US,D,20090422,000000,27.6009,28.1107,27.2318,27.2929,562166.74121245,0
+IMO.US,D,20090423,000000,27.5704,28.3726,27.539,28.0862,585387.78723664,0
+IMO.US,D,20090424,000000,28.7427,29.1039,28.0507,28.3726,702113.80314275,0
+IMO.US,D,20090427,000000,28.0557,28.0793,27.3697,27.5527,707515.96029483,0
+IMO.US,D,20090428,000000,27.342,27.6707,27.0035,27.4277,413707.49710798,0
+IMO.US,D,20090429,000000,27.8214,28.3243,27.6157,28.104,524699.11862511,0
+IMO.US,D,20090430,000000,28.4434,28.9474,28.0271,28.0271,613217.48190513,0
+IMO.US,D,20090501,000000,28.1836,28.4178,27.4612,28.0793,548126.41590034,0
+IMO.US,D,20090504,000000,28.3726,28.7585,27.9543,28.7505,630470.44985685,0
+IMO.US,D,20090505,000000,28.5143,28.5468,27.539,27.663,690471.27562618,0
+IMO.US,D,20090506,000000,27.8844,28.6708,27.8214,28.6708,717774.67399888,0
+IMO.US,D,20090507,000000,29.1206,29.284,28.4504,28.7505,672804.78915634,0
+IMO.US,D,20090508,000000,29.4041,30.6983,29.3735,30.5281,745476.35064947,0
+IMO.US,D,20090511,000000,30.0655,30.0655,28.7161,28.8214,663232.90227846,0
+IMO.US,D,20090512,000000,29.3873,29.3873,28.4504,28.9326,517183.64816171,0
+IMO.US,D,20090513,000000,28.538,28.9159,27.4021,27.6473,715778.20252929,0
+IMO.US,D,20090514,000000,26.9809,27.9848,26.9809,27.6383,506097.8974214,0
+IMO.US,D,20090515,000000,27.7249,27.8371,26.9887,27.1522,454606.20577819,0
+IMO.US,D,20090518,000000,27.9543,28.3568,27.5527,28.0271,225117.6524407,0
+IMO.US,D,20090519,000000,28.6934,29.1443,28.411,28.8096,683536.9663234,0
+IMO.US,D,20090520,000000,29.0241,30.1708,29.0241,29.7575,779613.47273946,0
+IMO.US,D,20090521,000000,29.4326,29.4326,28.7585,29.0724,536902.48698199,0
+IMO.US,D,20090522,000000,29.2673,29.7495,29.2673,29.4395,414679.8244344,0
+IMO.US,D,20090526,000000,29.4041,31.0241,29.1354,30.8283,904703.33248154,0
+IMO.US,D,20090527,000000,31.0163,31.6244,30.2466,30.3843,819221.84107054,0
+IMO.US,D,20090528,000000,30.5281,31.3381,30.2535,31.0871,649288.08247177,0
+IMO.US,D,20090529,000000,31.6993,32.3371,31.6757,31.9828,716800.31464043,0
+IMO.US,D,20090601,000000,32.9975,33.5723,32.9808,33.4464,634813.91832123,0
+IMO.US,D,20090602,000000,33.5822,33.8154,32.8795,33.2987,700374.38372497,0
+IMO.US,D,20090603,000000,32.7318,32.7318,31.286,31.716,574711.49095039,0
+IMO.US,D,20090604,000000,32.1727,32.2199,31.6324,32.0614,527781.71121479,0
+IMO.US,D,20090605,000000,32.534,32.534,31.0477,31.716,445517.94252348,0
+IMO.US,D,20090608,000000,31.3076,31.592,31.0073,31.5034,295626.11583778,0
+IMO.US,D,20090609,000000,31.6324,32.7692,31.6324,32.3519,424776.99159206,0
+IMO.US,D,20090610,000000,33.0212,33.0212,32.1344,32.4325,536118.12261836,0
+IMO.US,D,20090611,000000,32.6501,33.4542,32.5919,33.3233,467871.3108708,0
+IMO.US,D,20090612,000000,32.8193,32.9119,32.2121,32.4789,415380.87548479,0
+IMO.US,D,20090615,000000,32.1098,32.1569,31.1275,31.4779,535344.9344309,0
+IMO.US,D,20090616,000000,31.6757,32.1569,30.6284,30.7407,541752.94743788,0
+IMO.US,D,20090617,000000,30.2997,31.4188,30.1501,30.8214,779380.80507201,0
+IMO.US,D,20090618,000000,30.847,31.2367,30.3843,30.5281,545575.19968653,0
+IMO.US,D,20090619,000000,30.6718,30.9848,30.2367,30.6354,645150.86525844,0
+IMO.US,D,20090622,000000,30.1855,30.1855,29.2289,29.4188,502636.3308581,0
+IMO.US,D,20090623,000000,29.4041,29.9926,29.1443,29.8194,461956.06563113,0
+IMO.US,D,20090624,000000,30.2712,30.3794,29.4493,29.6157,394133.94857786,0
+IMO.US,D,20090625,000000,29.9375,30.6107,29.3263,30.5753,456904.43400425,0
+IMO.US,D,20090626,000000,30.4867,30.7407,30.2013,30.3794,304746.89160497,0
+IMO.US,D,20090629,000000,30.6718,30.9188,30.5359,30.6462,375287.86751452,0
+IMO.US,D,20090630,000000,30.8814,31.1954,30.0055,30.2613,420168.34294775,0
+IMO.US,D,20090701,000000,30.6796,31.1028,30.2102,30.2613,146410.95581811,0
+IMO.US,D,20090702,000000,29.8046,30.156,29.1137,29.3076,291186.12585197,0
+IMO.US,D,20090706,000000,28.6255,28.7909,28.3874,28.599,368251.95661024,0
+IMO.US,D,20090707,000000,28.7585,29.1039,27.5468,27.7348,624783.80822056,0
+IMO.US,D,20090708,000000,27.2397,28.286,27.2318,27.4612,642893.27767299,0
+IMO.US,D,20090709,000000,27.8283,28.1925,27.655,28.16,494357.83236739,0
+IMO.US,D,20090710,000000,27.6777,27.8598,27.3333,27.7034,510859.96448398,0
+IMO.US,D,20090713,000000,27.53,28.2387,27.2318,28.2063,527369.20871268,0
+IMO.US,D,20090714,000000,28.16,29.3431,28.16,28.5537,459966.70627364,0
+IMO.US,D,20090715,000000,29.3805,30.0251,29.2142,29.9759,501276.90142994,0
+IMO.US,D,20090716,000000,29.7328,30.4149,29.7328,30.0979,522836.7612695,0
+IMO.US,D,20090717,000000,30.6718,30.847,30.4395,30.6206,564798.22269146,0
+IMO.US,D,20090720,000000,31.3076,31.5575,30.8381,30.8539,534572.76225945,0
+IMO.US,D,20090721,000000,31.6077,31.6077,30.156,30.6206,795641.12537702,0
+IMO.US,D,20090722,000000,30.0153,30.8036,30.0153,30.3263,383382.46710651,0
+IMO.US,D,20090723,000000,30.3076,31.2682,30.3076,31.157,417628.3029101,0
+IMO.US,D,20090724,000000,31.286,31.9601,31.1648,31.7062,335817.6773615,0
+IMO.US,D,20090727,000000,31.3302,31.9975,31.3302,31.7475,303896.48620036,0
+IMO.US,D,20090728,000000,31.4424,31.6077,30.4553,31.2997,389429.79442814,0
+IMO.US,D,20090729,000000,30.7702,30.8539,30.2367,30.6796,283703.16790106,0
+IMO.US,D,20090730,000000,30.8814,31.4257,30.5281,30.5281,496434.56910217,0
+IMO.US,D,20090731,000000,30.4956,31.8027,29.8696,31.47,692699.39874721,0
+IMO.US,D,20090803,000000,32.1344,32.2042,31.7475,31.844,328935.18487549,0
+IMO.US,D,20090804,000000,31.8608,32.1796,31.0163,31.221,402416.51113263,0
+IMO.US,D,20090805,000000,31.3135,31.41,30.5458,30.717,294877.31203468,0
+IMO.US,D,20090806,000000,30.6886,30.724,29.7652,30.0055,333561.10579206,0
+IMO.US,D,20090807,000000,30.1353,30.601,29.2761,29.4119,408054.38400019,0
+IMO.US,D,20090810,000000,29.0153,29.6157,29.0153,29.3332,272531.05579946,0
+IMO.US,D,20090811,000000,28.9562,29.2515,28.5911,29.0969,317066.08578757,0
+IMO.US,D,20090812,000000,28.9562,29.7072,28.9159,29.1521,346002.22189646,0
+IMO.US,D,20090813,000000,29.78,29.78,29.1206,29.2142,265264.50925976,0
+IMO.US,D,20090814,000000,28.7161,29.4562,28.1758,28.5537,440514.06364931,0
+IMO.US,D,20090817,000000,28.1541,28.1541,27.2397,27.4927,397266.3259523,0
+IMO.US,D,20090818,000000,27.6088,27.791,27.3008,27.6324,292247.8625877,0
+IMO.US,D,20090819,000000,27.5213,28.3874,27.3333,28.3874,291601.67640213,0
+IMO.US,D,20090820,000000,28.9159,28.9159,28.1758,28.5064,240925.84561901,0
+IMO.US,D,20090821,000000,28.8982,29.3263,28.8735,29.1521,438535.880468,0
+IMO.US,D,20090824,000000,29.3558,29.5075,28.7742,28.9071,201249.40421492,0
+IMO.US,D,20090825,000000,29.0005,29.1975,28.6383,28.8588,202083.55336329,0
+IMO.US,D,20090826,000000,28.5468,28.7161,28.224,28.4504,280627.68742347,0
+IMO.US,D,20090827,000000,28.1107,28.9326,27.9327,28.6167,210567.28708904,0
+IMO.US,D,20090828,000000,28.6315,29.1206,28.4572,28.654,251848.0177809,0
+IMO.US,D,20090831,000000,27.9179,28.3313,27.784,28.2142,175034.15899436,0
+IMO.US,D,20090901,000000,27.7967,28.654,27.7496,28.0507,208508.83864252,0
+IMO.US,D,20090902,000000,27.7742,28.2142,27.5803,27.9543,257576.3160738,0
+IMO.US,D,20090903,000000,28.1993,28.4346,27.8283,27.9464,253264.34410589,0
+IMO.US,D,20090904,000000,28.3874,28.7161,28.1107,28.654,185549.92475023,0
+IMO.US,D,20090908,000000,28.8735,29.4326,28.8735,29.2998,177569.11895193,0
+IMO.US,D,20090909,000000,29.2367,29.5222,29.1835,29.3332,253248.08784965,0
+IMO.US,D,20090910,000000,29.2918,30.2879,29.2289,30.2466,254924.5142745,0
+IMO.US,D,20090911,000000,30.0743,30.6521,30.0743,30.279,332853.95864557,0
+IMO.US,D,20090914,000000,29.9759,30.3647,29.8519,30.2367,251440.59535886,0
+IMO.US,D,20090915,000000,30.3922,31.1648,30.34,30.9513,350498.0927631,0
+IMO.US,D,20090916,000000,31.221,31.47,31.0241,31.464,319927.18688597,0
+IMO.US,D,20090917,000000,31.3538,31.6157,30.9759,31.1707,300105.73044818,0
+IMO.US,D,20090918,000000,31.157,31.2043,30.2613,30.3922,342667.65733503,0
+IMO.US,D,20090921,000000,29.6639,30.2613,29.5075,30.1353,240911.6213948,0
+IMO.US,D,20090922,000000,30.3794,30.7948,30.3794,30.5753,188899.72955187,0
+IMO.US,D,20090923,000000,30.6796,30.7781,30.163,30.3342,249118.99876445,0
+IMO.US,D,20090924,000000,30.4306,30.473,29.2584,29.4395,430713.57316805,0
+IMO.US,D,20090925,000000,29.3332,29.78,29.3332,29.4188,243724.9697405,0
+IMO.US,D,20090928,000000,29.5075,29.9375,29.2584,29.7328,221580.90069228,0
+IMO.US,D,20090929,000000,29.7328,29.9375,29.2673,29.4631,260068.60335875,0
+IMO.US,D,20090930,000000,30.156,30.156,29.3175,29.9198,436726.35594517,0
+IMO.US,D,20091001,000000,29.6472,30.4553,29.1206,29.5075,560053.42790113,0
+IMO.US,D,20091002,000000,28.8431,29.4975,28.7585,29.1835,659598.61299259,0
+IMO.US,D,20091005,000000,29.4119,30.4789,29.0882,30.3479,631845.11952523,0
+IMO.US,D,20091006,000000,30.407,30.6206,30.0251,30.2997,788449.76402242,0
+IMO.US,D,20091007,000000,30.3263,30.5212,30.0006,30.4483,306485.29500674,0
+IMO.US,D,20091008,000000,30.1708,31.2593,30.1708,31.1707,241155.46523842,0
+IMO.US,D,20091009,000000,31.0634,31.5999,31.0241,31.2997,216875.73052653,0
+IMO.US,D,20091012,000000,31.5349,31.904,31.5349,31.7524,198245.04485839,0
+IMO.US,D,20091013,000000,31.8361,32.0045,31.5408,31.8272,299056.18590462,0
+IMO.US,D,20091014,000000,32.715,33.094,32.3863,32.9581,434744.10869979,0
+IMO.US,D,20091015,000000,32.9808,33.8154,32.5645,33.7071,485271.60114471,0
+IMO.US,D,20091016,000000,33.2032,33.4798,33.0122,33.2269,468128.36292261,0
+IMO.US,D,20091019,000000,33.4542,33.9365,33.1008,33.7928,303505.32003456,0
+IMO.US,D,20091020,000000,33.6048,33.6048,32.7535,33.1727,471700.67523156,0
+IMO.US,D,20091021,000000,32.8656,33.9059,32.8656,32.9453,621591.48590125,0
+IMO.US,D,20091022,000000,32.7229,33.0389,32.4405,32.8499,384316.18582435,0
+IMO.US,D,20091023,000000,33.0122,33.0526,31.9975,32.1402,284884.79452657,0
+IMO.US,D,20091026,000000,32.2199,32.6432,30.8971,31.1275,587692.11155879,0
+IMO.US,D,20091027,000000,31.032,31.1855,30.5281,31.0241,506397.62214584,0
+IMO.US,D,20091028,000000,30.5753,30.5753,29.2367,29.3735,647559.83923015,0
+IMO.US,D,20091029,000000,29.4562,29.9838,29.3263,29.6382,569954.50396788,0
+IMO.US,D,20091030,000000,29.4326,29.7652,29.1206,29.6235,786769.27353351,0
+IMO.US,D,20091102,000000,29.3332,29.5536,28.6167,28.9326,625165.83024223,0
+IMO.US,D,20091103,000000,28.7427,29.5478,28.4504,29.3076,503021.40092779,0
+IMO.US,D,20091104,000000,29.6315,30.3263,29.6157,29.78,440213.32290886,0
+IMO.US,D,20091105,000000,29.8922,30.0743,29.599,29.8608,348322.80247485,0
+IMO.US,D,20091106,000000,29.4493,29.8922,29.3558,29.6559,253492.94770928,0
+IMO.US,D,20091109,000000,29.8046,31.0871,29.8046,30.7948,343495.7103873,0
+IMO.US,D,20091110,000000,30.8283,30.904,30.2535,30.7574,242617.51228409,0
+IMO.US,D,20091111,000000,31.1707,31.2043,30.6206,30.8214,299341.68640486,0
+IMO.US,D,20091112,000000,30.4483,30.7859,30.2712,30.407,313572.00671178,0
+IMO.US,D,20091113,000000,30.6284,30.717,30.34,30.4227,232523.39317447,0
+IMO.US,D,20091116,000000,30.8607,30.8971,30.5034,30.6354,252266.6163791,0
+IMO.US,D,20091117,000000,30.407,30.8036,30.2879,30.7859,220363.71350624,0
+IMO.US,D,20091118,000000,31.0634,31.0634,30.5753,30.8381,173015.33517244,0
+IMO.US,D,20091119,000000,30.717,30.717,30.156,30.4227,240882.15693036,0
+IMO.US,D,20091120,000000,30.0251,30.0812,29.5911,29.8519,189304.10392587,0
+IMO.US,D,20091123,000000,30.0655,30.6107,30.0655,30.4867,207907.35716161,0
+IMO.US,D,20091124,000000,30.4227,30.6354,30.163,30.593,218222.96776251,0
+IMO.US,D,20091125,000000,30.8746,31.1343,30.717,31.1343,172388.45329114,0
+IMO.US,D,20091127,000000,29.9198,30.3263,29.5911,30.2535,145901.93179456,0
+IMO.US,D,20091130,000000,30.2102,30.6521,30.2102,30.3076,192959.72954806,0
+IMO.US,D,20091201,000000,30.9257,30.9257,30.6206,30.724,271206.17091582,0
+IMO.US,D,20091202,000000,30.6107,30.6107,29.6914,29.9002,336088.95363752,0
+IMO.US,D,20091203,000000,29.7407,29.9759,29.4395,29.4395,171537.03187053,0
+IMO.US,D,20091204,000000,30.1353,30.1925,29.2289,29.2918,225607.37215996,0
+IMO.US,D,20091207,000000,29.2515,29.5536,29.1905,29.3558,156623.94880148,0
+IMO.US,D,20091208,000000,29.0566,29.0724,28.5291,28.654,212415.42022042,0
+IMO.US,D,20091209,000000,28.783,28.9936,28.5143,28.8735,179177.47230378,0
+IMO.US,D,20091210,000000,29.3637,29.3637,28.9641,29.2209,145795.25011298,0
+IMO.US,D,20091211,000000,29.1835,29.3431,28.9228,29.1039,195540.41022631,0
+IMO.US,D,20091214,000000,29.159,29.4326,28.9858,29.4248,169407.46230296,0
+IMO.US,D,20091215,000000,29.4041,29.6235,28.8431,29.0074,268391.80655411,0
+IMO.US,D,20091216,000000,29.0379,29.6472,29.0241,29.6157,219606.78157502,0
+IMO.US,D,20091217,000000,29.2209,29.4248,29.0074,29.2515,249366.90667212,0
+IMO.US,D,20091218,000000,29.4119,29.599,29.284,29.284,186654.33415859,0
+IMO.US,D,20091221,000000,29.8775,30.0408,29.7495,29.8833,191258.91873885,0
+IMO.US,D,20091222,000000,29.9523,30.0055,29.7161,29.845,178191.93676917,0
+IMO.US,D,20091223,000000,29.9926,30.2879,29.9286,30.163,127682.73261252,0
+IMO.US,D,20091224,000000,30.2102,30.3726,30.1294,30.3726,43719.169128007,0
+IMO.US,D,20091228,000000,30.4867,30.5843,30.2013,30.2909,66983.903840837,0
+IMO.US,D,20091229,000000,30.601,30.904,30.34,30.3559,132800.40528037,0
+IMO.US,D,20091230,000000,30.1136,30.2879,29.9435,30.22,101427.86276737,0
+IMO.US,D,20091231,000000,30.4306,30.5843,30.3559,30.4149,105952.18208242,0
+IMO.US,D,20100104,000000,30.5753,31.4257,30.5753,31.04,214419.00380213,0
+IMO.US,D,20100105,000000,31.2367,31.3854,30.8607,31.2367,167949.47932135,0
+IMO.US,D,20100106,000000,31.47,31.6993,31.2367,31.3854,251407.06683037,0
+IMO.US,D,20100107,000000,31.5753,31.5753,30.4553,30.847,258170.68544261,0
+IMO.US,D,20100108,000000,30.6796,31.0871,30.5526,31.0871,169318.05289364,0
+IMO.US,D,20100111,000000,30.9188,31.2367,30.7073,31.1707,367398.50315759,0
+IMO.US,D,20100112,000000,30.7407,31.2682,30.6354,31.1343,239881.38115553,0
+IMO.US,D,20100113,000000,31.286,31.4779,30.9848,31.3931,270845.48523048,0
+IMO.US,D,20100114,000000,31.4483,31.6077,31.095,31.286,253024.56432634,0
+IMO.US,D,20100115,000000,31.3696,31.3696,30.9759,31.1275,186764.06388822,0
+IMO.US,D,20100119,000000,31.1787,31.221,30.6354,31.032,167141.74658938,0
+IMO.US,D,20100120,000000,30.3843,30.4227,30.0153,30.163,235324.54932799,0
+IMO.US,D,20100121,000000,30.0743,30.3843,29.3332,29.5753,300909.39911609,0
+IMO.US,D,20100122,000000,29.3873,29.5222,28.9395,28.9395,511246.0505697,0
+IMO.US,D,20100125,000000,29.284,29.3952,28.9562,29.1521,243709.72950028,0
+IMO.US,D,20100126,000000,28.7338,29.3076,28.6472,29.1354,165691.89173589,0
+IMO.US,D,20100127,000000,28.9228,29.1443,28.8588,28.9395,173130.14498214,0
+IMO.US,D,20100128,000000,28.9474,29.3332,28.473,28.7161,252808.15291513,0
+IMO.US,D,20100129,000000,28.7909,29.0969,28.2309,28.4031,356223.34300796,0
+IMO.US,D,20100201,000000,28.4346,28.8588,28.35,28.8509,175325.75559068,0
+IMO.US,D,20100202,000000,29.0882,29.3735,28.5291,29.3735,158491.38623717,0
+IMO.US,D,20100203,000000,29.1206,29.6639,28.7585,28.8283,276836.93167129,0
+IMO.US,D,20100204,000000,28.3962,28.6708,28.1294,28.2063,340908.93361296,0
+IMO.US,D,20100205,000000,28.1758,28.3657,27.6964,28.1374,476884.38894039,0
+IMO.US,D,20100208,000000,28.1678,28.3657,27.6777,27.7131,290476.94667346,0
+IMO.US,D,20100209,000000,27.909,28.6472,27.8785,28.5861,426582.45205082,0
+IMO.US,D,20100210,000000,28.5468,28.6994,27.9543,28.3657,253069.269031,0
+IMO.US,D,20100211,000000,28.6472,29.3175,28.2918,29.3076,289517.82755524,0
+IMO.US,D,20100212,000000,29.1137,29.4798,28.9562,29.4493,266572.12187114,0
+IMO.US,D,20100216,000000,29.0005,30.1925,29.0005,30.163,224029.49928858,0
+IMO.US,D,20100217,000000,30.1855,30.473,30.1353,30.3342,163791.94178773,0
+IMO.US,D,20100218,000000,30.1708,30.4306,30.0153,30.1708,131718.34822433,0
+IMO.US,D,20100219,000000,30.0487,30.4306,30.0251,30.3726,80720.440364441,0
+IMO.US,D,20100222,000000,30.465,30.5359,29.9286,29.9286,198130.23504869,0
+IMO.US,D,20100223,000000,29.8922,29.9286,29.1206,29.3263,149783.11297209,0
+IMO.US,D,20100224,000000,28.9799,29.5133,28.9799,29.4395,135788.50838067,0
+IMO.US,D,20100225,000000,28.6934,29.0478,28.4572,28.9159,202326.38119088,0
+IMO.US,D,20100226,000000,28.9326,29.1354,28.7505,29.0005,154800.20005445,0
+IMO.US,D,20100301,000000,29.2998,29.7899,29.2367,29.6709,127753.85373357,0
+IMO.US,D,20100302,000000,29.7495,30.3726,29.7495,30.2466,140468.27814603,0
+IMO.US,D,20100303,000000,30.2289,30.5526,30.1925,30.3726,135219.53941223,0
+IMO.US,D,20100304,000000,30.3726,30.4395,29.7722,30.0566,148461.2761365,0
+IMO.US,D,20100305,000000,30.1787,30.3647,30.0911,30.1925,146523.73359578,0
+IMO.US,D,20100308,000000,29.7495,30.473,29.7495,30.279,219946.13092405,0
+IMO.US,D,20100309,000000,30.1501,30.3076,30.0153,30.22,334910.37506005,0
+IMO.US,D,20100310,000000,30.156,30.2712,30.0006,30.2102,283476.5963297,0
+IMO.US,D,20100311,000000,30.2535,30.5281,29.9375,30.4867,156055.99584906,0
+IMO.US,D,20100312,000000,30.5359,31.0634,30.5359,30.6983,112981.99689062,0
+IMO.US,D,20100315,000000,30.5458,30.6886,30.2013,30.6284,88108.908825953,0
+IMO.US,D,20100316,000000,30.9356,30.9356,30.4395,30.5843,180951.43626607,0
+IMO.US,D,20100317,000000,30.6796,30.8036,30.5683,30.6886,95367.327237537,0
+IMO.US,D,20100318,000000,30.6718,30.724,30.2535,30.34,104882.31721857,0
+IMO.US,D,20100319,000000,30.279,30.3342,29.9286,29.9286,132389.93481029,0
+IMO.US,D,20100322,000000,29.5606,29.9286,29.5606,29.8362,105688.01791851,0
+IMO.US,D,20100323,000000,29.9759,30.0566,29.7899,29.9926,82832.737659749,0
+IMO.US,D,20100324,000000,29.7495,29.78,29.4326,29.6078,114080.3102029,0
+IMO.US,D,20100325,000000,29.8273,30.0055,29.5075,29.5075,201338.81362425,0
+IMO.US,D,20100326,000000,29.6382,29.7003,29.4248,29.5704,154041.23609121,0
+IMO.US,D,20100329,000000,29.8194,30.0911,29.7003,30.0153,135031.57644945,0
+IMO.US,D,20100330,000000,30.1855,30.3922,30.0979,30.3174,99294.229135742,0
+IMO.US,D,20100331,000000,30.407,30.593,30.1925,30.5843,218025.86065559,0
+IMO.US,D,20100401,000000,30.724,31.9217,30.6886,31.6905,319781.89659582,0
+IMO.US,D,20100405,000000,31.7524,32.7475,31.7524,32.6068,281056.44618183,0
+IMO.US,D,20100406,000000,32.8016,32.9119,32.0704,32.2662,221638.81360514,0
+IMO.US,D,20100407,000000,32.0477,32.3194,31.7387,31.9975,154468.97883355,0
+IMO.US,D,20100408,000000,31.7062,32.5163,31.2367,32.3774,197826.44626019,0
+IMO.US,D,20100409,000000,32.3941,32.8795,32.3941,32.6905,162889.71956635,0
+IMO.US,D,20100412,000000,32.4867,33.0703,32.4867,32.7928,131413.54341981,0
+IMO.US,D,20100413,000000,32.6304,32.9286,32.1658,32.6432,161246.82167001,0
+IMO.US,D,20100414,000000,32.7072,33.1245,32.7072,32.9208,254198.06282373,0
+IMO.US,D,20100415,000000,32.7928,33.1727,32.715,32.966,192026.01083022,0
+IMO.US,D,20100416,000000,32.6579,32.9208,32.0045,32.2121,610973.10252786,0
+IMO.US,D,20100419,000000,31.8272,32.1727,31.6608,32.1402,197652.70752161,0
+IMO.US,D,20100420,000000,32.5428,32.8499,32.4562,32.7072,215777.41721426,0
+IMO.US,D,20100421,000000,33.0703,33.0703,32.3036,32.4789,235652.72250086,0
+IMO.US,D,20100422,000000,32.4031,33.3066,31.9828,33.3066,309039.5592686,0
+IMO.US,D,20100423,000000,33.0289,34.0064,32.8646,33.7859,234714.93971895,0
+IMO.US,D,20100426,000000,33.7544,34.2563,33.7239,34.1461,141348.14801507,0
+IMO.US,D,20100427,000000,33.5408,33.9797,33.0851,33.2987,331988.31300074,0
+IMO.US,D,20100428,000000,32.9453,33.7849,32.8499,33.5654,206989.89470001,0
+IMO.US,D,20100429,000000,33.6826,34.0585,33.591,33.8784,206540.81562135,0
+IMO.US,D,20100430,000000,33.657,33.9059,32.9286,33.0466,280347.26700332,0
+IMO.US,D,20100503,000000,33.1482,33.3893,32.8656,32.8656,199481.53634872,0
+IMO.US,D,20100504,000000,32.5645,32.5645,31.6324,31.8115,327412.17686891,0
+IMO.US,D,20100505,000000,31.4947,31.6451,30.9848,31.157,248540.88565188,0
+IMO.US,D,20100506,000000,30.8746,30.8746,28.8815,30.0566,533553.69819635,0
+IMO.US,D,20100507,000000,30.1708,30.4011,29.4798,30.1501,504246.71624196,0
+IMO.US,D,20100510,000000,31.286,31.844,31.1855,31.7239,376252.06671282,0
+IMO.US,D,20100511,000000,31.4947,32.2367,31.3302,31.9681,365695.66031635,0
+IMO.US,D,20100512,000000,32.4099,32.8795,32.2908,32.7318,333669.81950566,0
+IMO.US,D,20100513,000000,32.8341,32.8735,32.4178,32.6845,195947.83264835,0
+IMO.US,D,20100514,000000,32.1098,32.1482,31.3696,31.6157,202294.88469442,0
+IMO.US,D,20100517,000000,31.1186,31.7239,30.4553,31.347,283481.67640978,0
+IMO.US,D,20100518,000000,31.6993,31.8528,30.407,30.7859,348894.81949133,0
+IMO.US,D,20100519,000000,30.3794,30.8283,30.0566,30.6521,331965.96064841,0
+IMO.US,D,20100520,000000,29.4975,29.8362,29.2584,29.3805,560070.70017338,0
+IMO.US,D,20100521,000000,29.0379,29.8135,28.7081,29.78,475333.94850141,0
+IMO.US,D,20100524,000000,29.8046,29.8608,29.0566,29.0566,168252.25209384,0
+IMO.US,D,20100525,000000,28.0557,28.8647,28.0557,28.8647,339288.38806894,0
+IMO.US,D,20100526,000000,29.159,29.6235,29.0005,29.0321,539329.74924197,0
+IMO.US,D,20100527,000000,29.5222,30.6796,29.5075,30.6796,321472.54724488,0
+IMO.US,D,20100528,000000,30.4956,30.904,29.7495,30.0487,294295.13485805,0
+IMO.US,D,20100601,000000,30.1423,30.3174,29.471,29.6235,265861.92667661,0
+IMO.US,D,20100602,000000,29.7652,30.7653,29.7495,30.6718,215278.55335087,0
+IMO.US,D,20100603,000000,30.8814,30.911,30.0153,30.4867,288560.74046905,0
+IMO.US,D,20100604,000000,30.1353,30.7781,29.6235,29.6709,388720.61524963,0
+IMO.US,D,20100607,000000,29.7968,30.0153,29.4395,29.5379,251749.46422744,0
+IMO.US,D,20100608,000000,29.3805,30.1501,29.1758,30.1059,311174.20891624,0
+IMO.US,D,20100609,000000,30.3479,30.8036,29.9375,30.1136,239586.73651116,0
+IMO.US,D,20100610,000000,30.5526,31.0704,30.4956,31.0634,159879.26411374,0
+IMO.US,D,20100611,000000,30.3559,31.2367,30.3559,30.968,231604.91469686,0
+IMO.US,D,20100614,000000,31.3214,31.5408,30.8036,30.9188,203876.82162987,0
+IMO.US,D,20100615,000000,31.04,31.904,31.04,31.904,264323.67842981,0
+IMO.US,D,20100616,000000,31.7475,31.9906,31.6077,31.904,148925.59545538,0
+IMO.US,D,20100617,000000,31.9681,31.9681,31.4021,31.7771,195348.38319946,0
+IMO.US,D,20100618,000000,31.8115,31.8814,31.2593,31.5034,366222.97262817,0
+IMO.US,D,20100621,000000,31.9287,32.2367,31.5498,31.8115,263342.20695926,0
+IMO.US,D,20100622,000000,31.7849,31.9828,31.4021,31.5124,474492.68724095,0
+IMO.US,D,20100623,000000,31.0163,31.2515,30.8676,31.15,383718.76840749,0
+IMO.US,D,20100624,000000,31.032,31.0704,30.3559,30.4483,221261.87166355,0
+IMO.US,D,20100625,000000,30.6718,31.221,30.5359,30.8283,219694.15895231,0
+IMO.US,D,20100628,000000,30.9444,31.0015,30.3263,30.4483,244334.57934954,0
+IMO.US,D,20100629,000000,29.6382,29.7161,28.9071,29.0969,479918.21276137,0
+IMO.US,D,20100630,000000,28.8401,29.2889,28.658,28.658,379576.4711141,0
+IMO.US,D,20100701,000000,28.5714,29.1905,28.3243,29.1137,434153.80339504,0
+IMO.US,D,20100702,000000,28.9562,29.2456,28.538,28.8007,403447.76738792,0
+IMO.US,D,20100706,000000,28.9395,29.3332,28.4031,28.6934,396211.70132866,0
+IMO.US,D,20100707,000000,28.7909,29.3332,28.6856,29.3332,210085.6954979,0
+IMO.US,D,20100708,000000,29.4395,29.6639,29.0321,29.2998,296106.6914129,0
+IMO.US,D,20100709,000000,29.2456,29.6846,29.2456,29.5222,123440.86574964,0
+IMO.US,D,20100712,000000,29.3952,29.845,29.3735,29.7495,162702.77261959,0
+IMO.US,D,20100713,000000,30.1059,30.7781,30.1059,30.4011,281543.11785304,0
+IMO.US,D,20100714,000000,30.2466,30.4149,30.0408,30.1501,233968.16794788,0
+IMO.US,D,20100715,000000,30.2879,30.593,29.8046,30.593,201381.48629688,0
+IMO.US,D,20100716,000000,30.2367,30.2909,29.5606,29.6709,248563.23800421,0
+IMO.US,D,20100719,000000,29.845,29.9286,29.4395,29.8135,237367.75753427,0
+IMO.US,D,20100720,000000,29.5133,30.3076,29.4798,30.3076,157754.77462625,0
+IMO.US,D,20100721,000000,30.6589,30.6589,29.5222,29.9198,219289.78457832,0
+IMO.US,D,20100722,000000,30.3479,30.904,30.2997,30.8539,181238.96879833,0
+IMO.US,D,20100723,000000,30.717,31.0163,30.4789,31.0015,180770.58541539,0
+IMO.US,D,20100726,000000,31.1028,31.5181,30.8135,31.4188,130885.21509198,0
+IMO.US,D,20100727,000000,31.7387,31.7938,30.9257,31.04,166981.216059,0
+IMO.US,D,20100728,000000,31.0871,31.1855,30.6521,30.6886,137665.08996048,0
+IMO.US,D,20100729,000000,31.3854,31.3854,30.2997,30.4867,243417.11688794,0
+IMO.US,D,20100730,000000,30.3843,30.9257,30.156,30.6521,242567.72749935,0
+IMO.US,D,20100802,000000,31.6393,31.6393,30.968,31.5124,120260.73562251,0
+IMO.US,D,20100803,000000,31.3854,31.6393,31.2456,31.4021,142831.53139705,0
+IMO.US,D,20100804,000000,31.47,31.7771,31.3784,31.6835,188215.95077374,0
+IMO.US,D,20100805,000000,31.5271,31.6993,31.095,31.2288,129906.79166948,0
+IMO.US,D,20100806,000000,30.7574,31.0015,30.473,30.7307,220504.93973233,0
+IMO.US,D,20100809,000000,30.7653,30.904,30.5683,30.717,107719.03393261,0
+IMO.US,D,20100810,000000,30.3559,30.6354,30.156,30.473,122746.92681135,0
+IMO.US,D,20100811,000000,30.156,30.156,29.2673,29.599,231531.76154377,0
+IMO.US,D,20100812,000000,29.2998,29.5606,29.0478,29.4878,117451.45134087,0
+IMO.US,D,20100813,000000,29.3431,29.9002,29.3431,29.5704,191107.5323526,0
+IMO.US,D,20100816,000000,28.7161,29.8273,28.7161,29.6472,140629.82469242,0
+IMO.US,D,20100817,000000,29.9435,30.2367,29.8608,30.2013,110368.80369989,0
+IMO.US,D,20100818,000000,30.1855,30.2909,30.0153,30.0743,213566.56636549,0
+IMO.US,D,20100819,000000,29.9375,30.0251,29.2367,29.4041,199849.33414618,0
+IMO.US,D,20100820,000000,29.159,29.2515,28.8588,29.0969,124674.30919193,0
+IMO.US,D,20100823,000000,29.2209,29.4041,29.0241,29.0241,116232.2321228,0
+IMO.US,D,20100824,000000,28.6708,28.9562,28.4651,28.5714,148940.83569561,0
+IMO.US,D,20100825,000000,28.3726,28.5468,28.0507,28.4504,202721.61142074,0
+IMO.US,D,20100826,000000,28.8588,28.9228,28.2683,28.4504,153833.96882413,0
+IMO.US,D,20100827,000000,28.5537,29.3076,28.1294,29.3076,219318.23302674,0
+IMO.US,D,20100830,000000,29.3735,29.599,29.1206,29.1206,195764.94976564,0
+IMO.US,D,20100831,000000,29.0428,29.219,28.6413,29.0124,249476.63640175,0
+IMO.US,D,20100901,000000,29.4041,30.0566,29.4041,29.6472,205554.26407073,0
+IMO.US,D,20100902,000000,29.6157,29.7328,29.4326,29.599,213206.89669616,0
+IMO.US,D,20100903,000000,29.9375,30.2535,29.599,29.906,186259.10392874,0
+IMO.US,D,20100907,000000,29.6382,29.7722,29.3263,29.3735,123308.78366769,0
+IMO.US,D,20100908,000000,29.6382,29.8696,29.3873,29.4878,157906.16101249,0
+IMO.US,D,20100909,000000,29.7968,29.8519,29.2584,29.4326,171747.34718564,0
+IMO.US,D,20100910,000000,29.5704,30.0408,29.3873,29.9129,181166.83166126,0
+IMO.US,D,20100913,000000,30.2879,30.4149,29.8833,30.0055,172824.32416161,0
+IMO.US,D,20100914,000000,29.9375,30.1501,29.7072,29.845,184049.26909599,0
+IMO.US,D,20100915,000000,29.8046,30.22,29.5704,30.163,173583.28812485,0
+IMO.US,D,20100916,000000,30.0153,30.1059,29.7328,29.9375,117386.4263159,0
+IMO.US,D,20100917,000000,30.0251,30.0979,29.4878,29.8608,184550.16499141,0
+IMO.US,D,20100920,000000,29.906,29.906,29.4493,29.4631,298555.2900092,0
+IMO.US,D,20100921,000000,29.4878,29.6846,29.2209,29.4798,230760.60538834,0
+IMO.US,D,20100922,000000,29.3637,29.7161,28.971,28.971,130055.13000768,0
+IMO.US,D,20100923,000000,28.9159,29.2515,28.7081,28.8096,174336.15599202,0
+IMO.US,D,20100924,000000,29.2367,29.5379,29.2142,29.5379,137629.52939995,0
+IMO.US,D,20100927,000000,29.6157,29.6315,29.1905,29.1905,236464.51929688,0
+IMO.US,D,20100928,000000,29.3499,29.4493,29.0241,29.4493,156164.70956268,0
+IMO.US,D,20100929,000000,29.4188,29.599,29.284,29.4188,116335.86575633,0
+IMO.US,D,20100930,000000,29.7407,29.9002,29.5468,29.7575,221758.70349492,0
+IMO.US,D,20101001,000000,29.9759,30.2712,29.9198,30.0911,271557.71245703,0
+IMO.US,D,20101004,000000,30.0487,30.1708,29.4798,29.9523,226816.43121788,0
+IMO.US,D,20101005,000000,30.2879,30.601,29.906,30.4956,232948.08786876,0
+IMO.US,D,20101006,000000,30.5212,30.8036,30.473,30.601,187960.93075397,0
+IMO.US,D,20101007,000000,30.6796,30.6886,30.1353,30.4553,176817.26710079,0
+IMO.US,D,20101008,000000,30.2712,30.8814,30.0566,30.8814,213218.07287232,0
+IMO.US,D,20101011,000000,30.904,31.2997,30.6718,31.0792,169777.29213244,0
+IMO.US,D,20101012,000000,30.8214,31.0015,30.6206,30.9513,202584.44925871,0
+IMO.US,D,20101013,000000,31.1433,31.3135,31.0547,31.2043,172814.16400146,0
+IMO.US,D,20101014,000000,31.1118,31.3538,30.8607,30.8607,177273.45829155,0
+IMO.US,D,20101015,000000,31.15,31.2761,30.6107,30.8036,182237.71254113,0
+IMO.US,D,20101018,000000,30.6796,30.7505,30.4395,30.7073,289650.92565321,0
+IMO.US,D,20101019,000000,29.9375,30.0153,29.4975,29.6639,429880.4400357,0
+IMO.US,D,20101020,000000,29.8135,30.0979,29.8046,30.0251,231504.32911136,0
+IMO.US,D,20101021,000000,30.1059,30.1925,29.5753,29.845,212819.79459442,0
+IMO.US,D,20101022,000000,29.9582,30.033,29.724,29.9286,159696.38123103,0
+IMO.US,D,20101025,000000,30.2997,30.5281,30.1708,30.3076,171667.08192045,0
+IMO.US,D,20101026,000000,30.0911,30.3647,29.9129,30.033,183782.05688402,0
+IMO.US,D,20101027,000000,29.7899,29.8273,29.4395,29.7899,197810.19000394,0
+IMO.US,D,20101028,000000,29.9129,30.156,29.724,29.8833,188380.54536818,0
+IMO.US,D,20101029,000000,29.8509,30.5152,29.8352,30.5152,188545.13996263,0
+IMO.US,D,20101101,000000,30.6462,30.7073,30.1855,30.3479,229406.25604027,0
+IMO.US,D,20101102,000000,30.5291,30.6215,30.0743,30.2299,250414.41918365,0
+IMO.US,D,20101103,000000,30.2367,30.3263,29.724,30.1353,375027.76741467,0
+IMO.US,D,20101104,000000,30.6107,30.7859,30.4395,30.5753,355335.34501079,0
+IMO.US,D,20101105,000000,30.7574,30.847,30.4306,30.4483,222975.89068095,0
+IMO.US,D,20101108,000000,30.3794,30.4867,30.2289,30.465,246334.09886717,0
+IMO.US,D,20101109,000000,30.6206,30.6521,30.1925,30.2879,263269.05380618,0
+IMO.US,D,20101110,000000,30.5606,30.5606,30.1206,30.4867,201289.02883951,0
+IMO.US,D,20101111,000000,30.3479,30.3794,30.0743,30.2613,185012.45227826,0
+IMO.US,D,20101112,000000,29.9926,30.2102,29.7495,29.966,263068.89865121,0
+IMO.US,D,20101115,000000,30.0743,30.1708,29.6472,29.6639,186603.53335784,0
+IMO.US,D,20101116,000000,29.4975,29.4975,28.6934,28.8982,336979.99968273,0
+IMO.US,D,20101117,000000,28.8096,29.0566,28.6934,28.8155,249804.80957461,0
+IMO.US,D,20101118,000000,29.1137,29.3263,28.9858,29.0724,279217.45719457,0
+IMO.US,D,20101119,000000,28.9858,29.3263,28.8155,29.1521,235464.75953807,0
+IMO.US,D,20101122,000000,29.1521,29.2515,28.8007,29.2515,394535.27490381,0
+IMO.US,D,20101123,000000,28.8982,28.971,28.6315,28.7338,401643.32294517,0
+IMO.US,D,20101124,000000,28.9159,29.3263,28.9159,29.1835,164095.73057623,0
+IMO.US,D,20101126,000000,28.8982,29.0882,28.8283,29.0074,90855.200114659,0
+IMO.US,D,20101129,000000,28.971,28.9799,28.5468,28.8893,242125.7605328,0
+IMO.US,D,20101130,000000,28.3894,28.7368,28.3106,28.5812,222622.31710772,0
+IMO.US,D,20101201,000000,29.0566,29.3499,28.9228,28.9228,273201.6263694,0
+IMO.US,D,20101202,000000,29.3263,29.4248,29.2289,29.3263,179422.33216341,0
+IMO.US,D,20101203,000000,29.2456,29.4041,28.9395,29.1835,178233.59342579,0
+IMO.US,D,20101206,000000,29.1835,29.1835,28.8815,29.1137,168101.88172361,0
+IMO.US,D,20101207,000000,29.3263,29.3637,29.0635,29.1443,227129.36415052,0
+IMO.US,D,20101208,000000,29.2673,29.6315,29.1975,29.4041,668633.0273985,0
+IMO.US,D,20101209,000000,29.5379,29.6382,29.0566,29.2515,309059.8795889,0
+IMO.US,D,20101210,000000,29.2584,29.5704,29.2584,29.5133,172790.79563311,0
+IMO.US,D,20101213,000000,29.5822,29.9926,29.5822,29.8833,416001.66126999,0
+IMO.US,D,20101214,000000,29.9002,30.4789,29.8696,30.22,349437.37204337,0
+IMO.US,D,20101215,000000,30.0487,30.4227,29.9523,30.0153,282987.89262645,0
+IMO.US,D,20101216,000000,30.0576,30.0576,29.6786,29.7575,288723.30303146,0
+IMO.US,D,20101217,000000,29.6846,30.2535,29.4562,30.0055,794169.93418721,0
+IMO.US,D,20101220,000000,29.9523,30.0979,29.7652,29.966,530935.42492554,0
+IMO.US,D,20101221,000000,29.7495,31.2288,29.7495,31.2043,542436.72621601,0
+IMO.US,D,20101222,000000,31.2367,31.2367,30.9257,31.0163,367895.33498895,0
+IMO.US,D,20101223,000000,31.1028,31.347,31.0015,31.1275,311561.31101797,0
+IMO.US,D,20101227,000000,31.1648,31.6393,30.8607,31.5124,221846.08087221,0
+IMO.US,D,20101228,000000,31.592,31.9906,31.4257,31.9738,298317.54226167,0
+IMO.US,D,20101229,000000,31.9532,32.1826,31.6608,32.0959,278933.98872636,0
+IMO.US,D,20101230,000000,32.2692,32.3223,31.8834,31.8834,228208.37315851,0
+IMO.US,D,20101231,000000,31.7417,32.1175,31.7268,31.8785,294999.23395649,0
+IMO.US,D,20110103,000000,32.2741,32.5822,32.1185,32.5822,219000.22001403,0
+IMO.US,D,20110104,000000,32.5919,32.6747,31.8892,32.0045,379604.91956251,0
+IMO.US,D,20110105,000000,31.8814,32.6156,31.8814,32.2741,476268.68323527,0
+IMO.US,D,20110106,000000,32.1482,32.2288,31.2918,31.3784,576608.39285051,0
+IMO.US,D,20110107,000000,31.5655,31.716,31.2515,31.4257,301144.09881556,0
+IMO.US,D,20110110,000000,31.6757,31.8115,30.9356,31.1433,470179.69925702,0
+IMO.US,D,20110111,000000,31.4188,32.4867,31.4021,32.4562,570518.39285624,0
+IMO.US,D,20110112,000000,32.6068,33.0389,32.5989,32.8105,644281.15554956,0
+IMO.US,D,20110113,000000,32.8341,33.8784,32.7849,33.219,636010.78518697,0
+IMO.US,D,20110114,000000,33.219,33.9286,33.0526,33.7544,604718.50793915,0
+IMO.US,D,20110118,000000,33.6983,33.7337,33.2022,33.715,396398.64827543,0
+IMO.US,D,20110119,000000,33.715,33.8724,32.9887,33.407,375609.9445913,0
+IMO.US,D,20110120,000000,32.9975,33.2032,32.6501,33.1796,326300.65534843,0
+IMO.US,D,20110121,000000,33.2416,33.4315,32.9581,33.0703,202628.13794736,0
+IMO.US,D,20110124,000000,33.1176,33.4237,32.9808,33.1885,223320.32011006,0
+IMO.US,D,20110125,000000,33.0466,33.0606,32.4031,32.9208,352601.24591427,0
+IMO.US,D,20110126,000000,33.0289,33.6048,32.9581,33.5822,397667.65227824,0
+IMO.US,D,20110127,000000,33.6747,33.8076,33.3686,33.3745,218853.91370786,0
+IMO.US,D,20110128,000000,33.4542,33.7544,33.3144,33.5723,682199.88924759,0
+IMO.US,D,20110131,000000,33.8637,35.2081,33.8637,35.0969,768796.96624314,0
+IMO.US,D,20110201,000000,35.2652,35.5654,34.7494,34.9502,735973.55286062,0
+IMO.US,D,20110202,000000,34.9098,35.9088,34.9098,35.651,463733.07764147,0
+IMO.US,D,20110203,000000,35.9395,36.655,35.9395,36.5526,584637.96741752,0
+IMO.US,D,20110204,000000,36.656,37.0565,35.8774,36.1382,618692.79221028,0
+IMO.US,D,20110207,000000,35.8853,36.4139,35.4296,35.6195,670171.2756453,0
+IMO.US,D,20110208,000000,35.2967,35.4758,34.8154,35.1008,563350.39987,0
+IMO.US,D,20110209,000000,34.9749,35.6579,34.9749,35.3578,412505.55016217,0
+IMO.US,D,20110210,000000,35.3144,35.8833,35.2228,35.6855,444182.89747969,0
+IMO.US,D,20110211,000000,35.5624,36.1442,35.5279,35.9305,434650.63522641,0
+IMO.US,D,20110214,000000,35.8252,36.711,35.8006,36.4925,262133.14790134,0
+IMO.US,D,20110215,000000,36.4925,37.028,36.3587,37.028,462646.95652137,0
+IMO.US,D,20110216,000000,37.0556,37.6884,36.8548,37.6884,485314.27381735,0
+IMO.US,D,20110218,000000,38.3202,38.4778,37.9669,38.4778,415778.13774668,0
+IMO.US,D,20110222,000000,38.8793,40.8517,37.8774,39.4797,1199650.7496213,0
+IMO.US,D,20110223,000000,39.5349,40.3044,39.4147,40.269,966021.93102241,0
+IMO.US,D,20110224,000000,40.6224,41.143,39.7218,40.0151,1111168.9629178,0
+IMO.US,D,20110225,000000,40.0476,40.3616,39.832,40.3616,644811.51590941,0
+IMO.US,D,20110228,000000,40.4423,41.1677,40.1904,40.8694,667499.15352569,0
+IMO.US,D,20110301,000000,40.9718,41.648,40.6371,40.8291,1027250.104138,0
+IMO.US,D,20110302,000000,41.0496,41.9393,40.963,41.9246,598085.95539285,0
+IMO.US,D,20110303,000000,41.7878,42.2296,41.4502,41.6715,731462.44175375,0
+IMO.US,D,20110304,000000,41.582,42.5781,41.5072,42.5781,543341.99648543,0
+IMO.US,D,20110307,000000,42.8861,43.8624,42.333,42.3655,2162022.1351016,0
+IMO.US,D,20110308,000000,42.5939,43.0721,41.4432,41.582,834212.14135671,0
+IMO.US,D,20110309,000000,41.5899,41.6952,41.0968,41.4649,682756.66602384,0
+IMO.US,D,20110310,000000,40.9108,41.1115,40.0692,40.2296,724478.34766624,0
+IMO.US,D,20110311,000000,39.832,40.773,39.5958,40.4088,486094.5741169,0
+IMO.US,D,20110314,000000,39.8487,40.3694,39.5653,39.9826,561251.31078289,0
+IMO.US,D,20110315,000000,38.4689,39.4935,37.9817,39.274,599405.76019641,0
+IMO.US,D,20110316,000000,39.0869,40.6304,38.9975,39.8026,1224709.7686167,0
+IMO.US,D,20110317,000000,40.5929,41.1597,40.3626,41.0023,457358.59316299,0
+IMO.US,D,20110318,000000,41.4019,41.4285,39.9826,39.9826,553985.7802592,0
+IMO.US,D,20110321,000000,41.1342,41.3744,40.5259,40.8202,329131.2759664,0
+IMO.US,D,20110322,000000,40.8675,41.0141,40.4177,40.6775,194469.52934644,0
+IMO.US,D,20110323,000000,40.5014,41.022,40.1037,40.1637,493624.26880452,0
+IMO.US,D,20110324,000000,40.466,40.5604,39.4403,39.6214,877423.30247719,0
+IMO.US,D,20110325,000000,39.7956,40.457,39.7956,40.2129,362009.55421372,0
+IMO.US,D,20110328,000000,40.2435,40.4728,39.589,39.6382,361286.15081099,0
+IMO.US,D,20110329,000000,39.6382,40.7237,39.6214,40.5977,385810.7453825,0
+IMO.US,D,20110330,000000,40.7395,41.4118,40.4177,40.457,405543.80842698,0
+IMO.US,D,20110331,000000,40.9994,41.1362,40.1746,40.27,429632.53212803,0
+IMO.US,D,20110401,000000,40.8517,41.8192,40.7395,41.4019,425545.09969944,0
+IMO.US,D,20110404,000000,41.4728,41.9531,41.2061,41.9531,289096.18090899,0
+IMO.US,D,20110405,000000,41.9688,42.5781,41.8763,42.4727,428783.14273944,0
+IMO.US,D,20110406,000000,42.5298,42.7109,41.8448,41.8448,454223.16774051,0
+IMO.US,D,20110407,000000,41.9777,42.4285,41.8055,42.1598,412935.32493654,0
+IMO.US,D,20110408,000000,42.7523,43.3645,42.6726,43.3497,590842.77722149,0
+IMO.US,D,20110411,000000,43.273,43.3556,41.6785,41.9246,387986.03567074,0
+IMO.US,D,20110412,000000,41.4846,41.4846,40.3537,41.0092,522346.02553422,0
+IMO.US,D,20110413,000000,41.5072,41.7661,40.6134,41.0496,403574.7693898,0
+IMO.US,D,20110414,000000,40.7808,41.1175,40.6304,40.9108,379193.43307641,0
+IMO.US,D,20110415,000000,40.6835,40.8793,40.5111,40.7878,316006.38108386,0
+IMO.US,D,20110418,000000,40.2376,40.3458,39.2209,39.9206,462542.30687181,0
+IMO.US,D,20110419,000000,40.5525,40.8291,40.1894,40.5259,443630.1847675,0
+IMO.US,D,20110420,000000,40.9207,41.4196,40.7395,41.1657,458884.6492176,0
+IMO.US,D,20110421,000000,41.5072,42.0889,41.3261,41.8518,637508.39279317,0
+IMO.US,D,20110425,000000,41.9246,42.1302,40.9207,41.3399,253759.14390523,0
+IMO.US,D,20110426,000000,41.4432,41.6715,41.0496,41.1342,305509.91963228,0
+IMO.US,D,20110427,000000,41.269,41.8281,40.3783,41.7779,747493.14243937,0
+IMO.US,D,20110428,000000,41.4502,41.7878,40.4177,41.4728,525681.60611167,0
+IMO.US,D,20110429,000000,41.2808,41.7189,40.8281,41.6765,485407.74729073,0
+IMO.US,D,20110502,000000,41.7208,42.1676,40.7878,40.9374,584726.36081083,0
+IMO.US,D,20110503,000000,40.959,40.9748,39.4787,40.0397,402005.02464653,0
+IMO.US,D,20110504,000000,39.8252,39.8724,38.5732,39.3173,584919.4038537,0
+IMO.US,D,20110505,000000,38.5791,38.5791,37.8184,38.1511,895467.74690465,0
+IMO.US,D,20110506,000000,38.6096,39.1922,37.4295,38.0378,804179.72396758,0
+IMO.US,D,20110509,000000,38.2248,38.6884,37.7298,38.4068,440897.10168699,0
+IMO.US,D,20110510,000000,38.4935,38.9285,38.2741,38.4866,431133.18778227,0
+IMO.US,D,20110511,000000,38.211,38.3881,37.1077,37.3459,456545.78035094,0
+IMO.US,D,20110512,000000,37.0988,37.4748,36.5152,36.655,590792.99243675,0
+IMO.US,D,20110513,000000,37.1539,37.2484,36.3183,36.8232,495361.65619027,0
+IMO.US,D,20110516,000000,36.7101,37.216,36.2445,36.4738,520212.3919026,0
+IMO.US,D,20110517,000000,36.2682,36.8154,36.0693,36.6618,933864.00812977,0
+IMO.US,D,20110518,000000,36.587,38.0132,36.5457,37.6628,559186.76624028,0
+IMO.US,D,20110519,000000,37.9217,38.1875,37.2888,37.7327,398221.38100645,0
+IMO.US,D,20110520,000000,37.336,38.1658,36.9551,37.8715,666059.45883235,0
+IMO.US,D,20110523,000000,37.0574,37.3911,36.0142,36.4906,564068.72319264,0
+IMO.US,D,20110524,000000,36.8705,37.7405,36.7179,37.4295,781503.26252747,0
+IMO.US,D,20110525,000000,37.1461,38.2052,37.0574,37.9611,475760.67522774,0
+IMO.US,D,20110526,000000,37.7543,38.7355,37.6343,38.5851,692153.79814713,0
+IMO.US,D,20110527,000000,38.6559,39.2002,38.3105,38.4984,618011.04546418,0
+IMO.US,D,20110531,000000,39.4236,39.6489,38.6245,39.1864,579752.96241712,0
+IMO.US,D,20110601,000000,39.1293,39.3596,37.6834,37.6834,669807.54191191,0
+IMO.US,D,20110602,000000,37.7485,37.9305,36.7416,37.1382,620690.27969589,0
+IMO.US,D,20110603,000000,36.4552,37.5328,36.087,37.3133,558935.81028456,0
+IMO.US,D,20110606,000000,37.3665,37.5664,36.5792,36.7179,488329.80935004,0
+IMO.US,D,20110607,000000,36.9463,37.463,36.8154,36.902,559195.91038442,0
+IMO.US,D,20110608,000000,36.8232,37.2976,36.7042,36.8232,594869.24868917,0
+IMO.US,D,20110609,000000,37.0123,37.218,36.6943,36.8636,459186.40597408,0
+IMO.US,D,20110610,000000,36.7101,36.7101,35.8883,36.3784,520570.02953991,0
+IMO.US,D,20110613,000000,36.1432,36.4326,35.5182,36.0408,510333.66818818,0
+IMO.US,D,20110614,000000,36.3784,37.218,36.3655,36.964,606783.05248176,0
+IMO.US,D,20110615,000000,36.4984,37.0201,35.8883,36.1668,575862.63709545,0
+IMO.US,D,20110616,000000,36.0625,36.336,35.6756,36.023,403803.37299319,0
+IMO.US,D,20110617,000000,36.2602,36.464,35.4631,35.7613,554187.96744619,0
+IMO.US,D,20110620,000000,35.4778,35.7149,35.2199,35.3598,690934.57892906,0
+IMO.US,D,20110621,000000,35.5979,35.9769,35.4069,35.9375,2394027.3601084,0
+IMO.US,D,20110622,000000,35.6914,36.2682,35.5674,35.7543,1043433.2072258,0
+IMO.US,D,20110623,000000,35.0851,35.4069,34.4502,35.2288,565612.05151952,0
+IMO.US,D,20110624,000000,35.2505,35.3193,34.5604,34.6904,381650.15980083,0
+IMO.US,D,20110627,000000,34.468,34.9041,34.3705,34.7888,491163.47801604,0
+IMO.US,D,20110628,000000,35.1146,35.961,35.1087,35.8332,413001.36597752,0
+IMO.US,D,20110629,000000,36.2839,36.464,35.6126,36.0792,637302.14154211,0
+IMO.US,D,20110630,000000,36.3213,37.0358,36.3213,36.8212,314753.63333728,0
+IMO.US,D,20110701,000000,36.7101,37.5103,36.4276,37.401,277388.62836746,0
+IMO.US,D,20110705,000000,37.3055,37.9925,37.1805,37.5181,453342.28185545,0
+IMO.US,D,20110706,000000,37.341,37.341,36.9247,37.15,226828.62341006,0
+IMO.US,D,20110707,000000,37.5988,38.0082,37.3517,37.7543,339917.30198227,0
+IMO.US,D,20110708,000000,37.4867,37.778,37.2396,37.6057,206236.01081684,0
+IMO.US,D,20110711,000000,37.1008,37.1008,36.0142,36.2602,342622.95263036,0
+IMO.US,D,20110712,000000,35.9295,36.6037,35.9295,35.9769,475763.72327579,0
+IMO.US,D,20110713,000000,36.2927,37.0201,36.2209,36.7268,367671.81146564,0
+IMO.US,D,20110714,000000,37.0506,37.209,36.3096,36.4326,240361.95673066,0
+IMO.US,D,20110715,000000,36.7839,36.964,36.4483,36.7179,415288.41802741,0
+IMO.US,D,20110718,000000,36.2367,36.3971,35.9128,36.1432,390468.16279554,0
+IMO.US,D,20110719,000000,36.6264,37.0388,36.4847,36.6047,213664.10390293,0
+IMO.US,D,20110720,000000,36.8321,36.893,36.4738,36.5526,302600.04976515,0
+IMO.US,D,20110721,000000,36.8232,37.4463,36.7179,37.1136,545632.09658337,0
+IMO.US,D,20110722,000000,37.093,37.218,36.775,36.893,240972.58235571,0
+IMO.US,D,20110725,000000,36.7839,37.4767,36.6422,37.1716,334593.37806336,0
+IMO.US,D,20110726,000000,37.2592,37.3016,36.9247,36.9659,323050.42011627,0
+IMO.US,D,20110727,000000,36.6618,36.9099,35.5438,35.9217,493576.5160518,0
+IMO.US,D,20110728,000000,35.5723,35.9128,35.0979,35.1934,442558.28787161,0
+IMO.US,D,20110729,000000,34.5624,35.1924,34.3341,34.8006,532407.63213136,0
+IMO.US,D,20110801,000000,34.2229,35.4316,34.1668,34.6245,289331.89662448,0
+IMO.US,D,20110802,000000,34.5801,34.7406,33.4651,33.5939,674427.36673238,0
+IMO.US,D,20110803,000000,33.5014,33.5093,32.8548,33.3292,807973.5277678,0
+IMO.US,D,20110804,000000,32.963,32.963,31.473,31.5448,1078446.1351207,0
+IMO.US,D,20110805,000000,32.032,32.5054,30.8253,31.7604,1413669.4431135,0
+IMO.US,D,20110808,000000,30.2929,31.1413,30.1226,30.3106,1187785.7145974,0
+IMO.US,D,20110809,000000,30.9729,31.9838,30.1511,31.8538,1363314.6733911,0
+IMO.US,D,20110810,000000,31.6393,31.9217,30.6324,30.9651,1069591.5555495,0
+IMO.US,D,20110811,000000,31.1166,33.2337,30.843,32.9188,1610760.2937787,0
+IMO.US,D,20110812,000000,33.3913,33.5939,32.8233,33.1245,652637.88727342,0
+IMO.US,D,20110815,000000,33.4394,33.968,33.2652,33.5507,289841.93666405,0
+IMO.US,D,20110816,000000,33.155,33.4315,32.902,33.1304,367926.83148542,0
+IMO.US,D,20110817,000000,33.408,33.9936,33.219,33.4482,310949.66937691,0
+IMO.US,D,20110818,000000,32.2908,32.4276,31.1797,31.5693,590109.21365861,0
+IMO.US,D,20110819,000000,31.2043,31.9887,30.903,30.9671,517144.02353712,0
+IMO.US,D,20110822,000000,32.0035,32.0035,30.8253,30.9916,761422.72200583,0
+IMO.US,D,20110823,000000,31.348,31.7997,31.04,31.5693,736418.56787522,0
+IMO.US,D,20110824,000000,31.4513,32.3204,31.3154,32.0467,680423.89325327,0
+IMO.US,D,20110825,000000,32.3459,32.6265,31.1954,31.2525,350815.08975979,0
+IMO.US,D,20110826,000000,31.0064,31.3086,30.6383,31.0477,675877.22158588,0
+IMO.US,D,20110829,000000,31.5792,31.7436,31.15,31.5792,463532.9224865,0
+IMO.US,D,20110830,000000,31.5448,32.1727,31.3154,31.9808,729309.50381785,0
+IMO.US,D,20110831,000000,32.2819,33.0389,32.1649,32.4808,723164.63895877,0
+IMO.US,D,20110901,000000,32.7583,32.9877,32.2672,32.6796,1094166.9509218,0
+IMO.US,D,20110902,000000,31.8853,32.1954,31.6009,31.7013,340662.0417213,0
+IMO.US,D,20110906,000000,30.7279,31.0153,29.9749,30.903,480838.72327101,0
+IMO.US,D,20110907,000000,31.348,31.9887,31.2466,31.8508,410074.22383813,0
+IMO.US,D,20110908,000000,31.6796,31.9188,31.1864,31.2377,380043.83848103,0
+IMO.US,D,20110909,000000,30.7043,30.8106,29.9119,30.2032,472501.29585143,0
+IMO.US,D,20110912,000000,29.7879,30.157,29.5339,29.9277,530777.9424432,0
+IMO.US,D,20110913,000000,29.965,30.157,29.7692,30.0153,496300.45498818,0
+IMO.US,D,20110914,000000,30.0408,30.845,29.7939,30.4907,526910.98548989,0
+IMO.US,D,20110915,000000,30.9503,30.9995,30.6058,30.8519,472494.18373932,0
+IMO.US,D,20110916,000000,30.8106,30.9424,30.4995,30.5655,316819.1938959,0
+IMO.US,D,20110919,000000,29.8185,30.1875,29.5803,29.9002,260989.11386839,0
+IMO.US,D,20110920,000000,30.0812,30.3509,29.6973,30.0408,383141.67131093,0
+IMO.US,D,20110921,000000,30.0055,30.1649,29.407,29.407,549869.89938218,0
+IMO.US,D,20110922,000000,28.3342,28.4484,27.3539,28.1314,753038.55784956,0
+IMO.US,D,20110923,000000,27.9621,28.3273,27.7584,28.1127,410890.08469823,0
+IMO.US,D,20110926,000000,28.2721,28.8509,27.9179,28.7633,544884.30879629,0
+IMO.US,D,20110927,000000,29.6048,30.6058,29.4828,29.8036,590646.68613058,0
+IMO.US,D,20110928,000000,29.7465,29.8185,28.2337,28.2337,490462.42696565,0
+IMO.US,D,20110929,000000,28.6777,29.0892,28.3204,28.8805,437791.14072895,0
+IMO.US,D,20110930,000000,28.0685,28.8638,27.9887,28.6196,529675.56506687,0
+IMO.US,D,20111003,000000,28.1127,28.1629,26.474,26.474,1137733.7176475,0
+IMO.US,D,20111004,000000,26.2279,27.221,25.5075,27.1137,1246783.7325599,0
+IMO.US,D,20111005,000000,27.2672,29.4365,26.974,28.3687,1950235.6287944,0
+IMO.US,D,20111006,000000,28.2082,29.7879,28.1778,29.6895,956912.33143139,0
+IMO.US,D,20111007,000000,30.0566,30.2732,28.9858,29.0812,542724.25874828,0
+IMO.US,D,20111010,000000,29.5566,30.0241,29.4365,29.9926,235845.76554372,0
+IMO.US,D,20111011,000000,29.8676,30.2122,29.7043,29.905,368253.98864227,0
+IMO.US,D,20111012,000000,30.4189,31.158,30.342,30.9424,564548.28275175,0
+IMO.US,D,20111013,000000,30.5723,30.6491,30.1069,30.589,293958.83355707,0
+IMO.US,D,20111014,000000,31.1028,31.8588,31.095,31.7436,359410.58524719,0
+IMO.US,D,20111017,000000,31.6117,31.6796,31.3154,31.4267,372040.6803304,0
+IMO.US,D,20111018,000000,31.221,32.3617,30.9591,32.3125,623851.10551874,0
+IMO.US,D,20111019,000000,32.2741,32.5281,31.4267,31.6117,678387.79715909,0
+IMO.US,D,20111020,000000,31.5378,31.9365,31.0064,31.8244,534139.93943704,0
+IMO.US,D,20111021,000000,32.4118,32.8076,31.8075,32.2465,412558.38299495,0
+IMO.US,D,20111024,000000,32.2741,33.0279,32.1098,32.7032,416205.88048902,0
+IMO.US,D,20111025,000000,32.7366,32.7366,31.7879,32.2278,528866.81631888,0
+IMO.US,D,20111026,000000,32.6471,33.1885,32.1018,33.0015,371202.46711797,0
+IMO.US,D,20111027,000000,34.1304,34.4541,33.6687,33.7819,454069.74932223,0
+IMO.US,D,20111028,000000,34.0191,34.2258,33.5103,33.9767,238260.83561151,0
+IMO.US,D,20111031,000000,33.4896,33.8283,32.6737,32.6737,264497.41716839,0
+IMO.US,D,20111101,000000,31.0587,32.1472,30.9287,31.594,238427.46223798,0
+IMO.US,D,20111102,000000,32.1796,32.7741,32.1482,32.4808,179269.92976115,0
+IMO.US,D,20111103,000000,32.8558,33.3095,32.2908,33.3016,181519.38921849,0
+IMO.US,D,20111104,000000,32.9581,33.094,32.4808,32.8164,203572.01682535,0
+IMO.US,D,20111107,000000,32.8233,33.4158,32.7899,33.2259,256331.69645535,0
+IMO.US,D,20111108,000000,33.2563,33.7741,33.0831,33.7741,355797.63229765,0
+IMO.US,D,20111109,000000,32.8164,33.4749,32.4719,32.5595,518859.05857054,0
+IMO.US,D,20111110,000000,32.9198,33.1314,32.1402,32.5762,283921.61134429,0
+IMO.US,D,20111111,000000,32.6875,33.3243,32.6875,33.2682,169598.47331379,0
+IMO.US,D,20111114,000000,33.0831,33.092,32.5281,32.9561,226543.12290983,0
+IMO.US,D,20111115,000000,32.8538,32.972,32.5675,32.6265,207230.69049558,0
+IMO.US,D,20111116,000000,32.4562,33.6067,32.4562,32.8785,351954.04371267,0
+IMO.US,D,20111117,000000,32.7741,33.3755,31.9267,32.4425,383724.86450358,0
+IMO.US,D,20111118,000000,32.5762,33.402,32.5034,32.9887,493448.49803391,0
+IMO.US,D,20111121,000000,32.2042,32.2908,31.5526,32.1482,276388.86860864,0
+IMO.US,D,20111122,000000,32.0763,32.1786,31.3135,31.4483,250156.35111583,0
+IMO.US,D,20111123,000000,31.0044,31.1068,30.093,30.283,335755.70038459,0
+IMO.US,D,20111125,000000,29.4926,30.1885,29.407,30.0015,325146.46115533,0
+IMO.US,D,20111128,000000,30.84,31.7544,30.8223,31.7544,400037.00162536,0
+IMO.US,D,20111129,000000,31.9945,32.8862,31.7328,32.3125,360790.33499565,0
+IMO.US,D,20111130,000000,33.4582,34.1057,33.3646,33.969,388757.19182617,0
+IMO.US,D,20111201,000000,33.8784,34.5781,33.8784,34.0241,331171.43612463,0
+IMO.US,D,20111202,000000,34.4434,34.6668,33.5624,33.8154,294625.34006294,0
+IMO.US,D,20111205,000000,34.4601,34.9935,34.2593,34.5781,312574.27898498,0
+IMO.US,D,20111206,000000,34.2927,34.5624,33.7317,34.0546,331309.61430268,0
+IMO.US,D,20111207,000000,33.8311,35.1825,33.8311,34.9365,574930.95040965,0
+IMO.US,D,20111208,000000,34.5467,34.9365,34.0477,34.2593,795503.96321499,0
+IMO.US,D,20111209,000000,34.3194,34.7928,34.1501,34.525,363736.78143932,0
+IMO.US,D,20111212,000000,33.8724,33.9984,32.9808,33.5624,347693.88856153,0
+IMO.US,D,20111213,000000,33.2918,34.3892,33.1746,33.5959,452409.57915363,0
+IMO.US,D,20111214,000000,33.2682,33.5624,32.3951,32.4425,497358.12765986,0
+IMO.US,D,20111215,000000,33.0536,33.1746,32.4276,32.7446,622509.96437886,0
+IMO.US,D,20111216,000000,32.6265,33.1018,32.6265,32.8558,504874.61413927,0
+IMO.US,D,20111219,000000,33.3095,33.4345,32.3794,32.4502,454205.89546825,0
+IMO.US,D,20111220,000000,33.1806,33.841,33.0536,33.274,451896.49106603,0
+IMO.US,D,20111221,000000,33.1491,33.9236,33.0202,33.8311,314936.51621999,0
+IMO.US,D,20111222,000000,33.8971,34.5192,33.6432,34.4354,259174.50926549,0
+IMO.US,D,20111223,000000,34.5781,34.7848,34.4601,34.7258,182542.51734565,0
+IMO.US,D,20111227,000000,34.7455,34.9295,34.3262,34.5408,133538.03290731,0
+IMO.US,D,20111228,000000,34.5781,34.6274,33.9513,34.3262,406896.12574302,0
+IMO.US,D,20111229,000000,34.3017,35.09,34.1894,34.9532,325573.18788165,0
+IMO.US,D,20111230,000000,34.8991,35.5516,34.8991,35.3498,303031.85657155,0
+IMO.US,D,20120103,000000,36.1609,36.4866,35.8519,36.1796,386996.43607207,0
+IMO.US,D,20120104,000000,36.1215,36.2475,35.5595,36.1461,338879.94963089,0
+IMO.US,D,20120105,000000,35.8145,36.2405,35.5595,35.9945,326044.61931264,0
+IMO.US,D,20120106,000000,36.1796,36.1923,35.7239,36.0506,298929.18390273,0
+IMO.US,D,20120109,000000,36.0723,36.1539,35.6688,36.1372,230902.84763045,0
+IMO.US,D,20120110,000000,36.5112,36.9167,36.4945,36.7336,274908.5332747,0
+IMO.US,D,20120111,000000,36.7553,36.7633,35.9482,36.2012,221937.52231357,0
+IMO.US,D,20120112,000000,36.3607,36.5349,35.7416,35.8439,507215.51503796,0
+IMO.US,D,20120113,000000,35.5182,35.6992,34.7574,35.1333,621929.81923426,0
+IMO.US,D,20120117,000000,36.2052,36.3567,35.7012,36.1008,393457.28191184,0
+IMO.US,D,20120118,000000,36.0339,36.7012,35.8519,36.5437,310747.48218991,0
+IMO.US,D,20120119,000000,36.8065,36.9541,36.2081,36.3056,534194.80430185,0
+IMO.US,D,20120120,000000,36.0506,37.0191,36.0506,36.9886,407792.25186831,0
+IMO.US,D,20120123,000000,37.0762,37.9827,37.0762,37.8144,543161.14563475,0
+IMO.US,D,20120124,000000,37.1874,37.5201,36.6677,37.1382,378817.50715084,0
+IMO.US,D,20120125,000000,36.9167,37.7987,36.647,37.7583,426440.20980871,0
+IMO.US,D,20120126,000000,37.9669,38.1087,37.0506,37.3292,392254.31895,0
+IMO.US,D,20120127,000000,37.3537,37.6785,37.1382,37.2406,293189.70943367,0
+IMO.US,D,20120130,000000,36.9374,37.3223,36.7336,37.0762,353487.2118794,0
+IMO.US,D,20120131,000000,37.7573,38.0201,36.905,37.8596,370470.93558713,0
+IMO.US,D,20120201,000000,38.6245,38.6245,37.6697,37.9256,432621.65124433,0
+IMO.US,D,20120202,000000,37.9669,38.2032,36.9374,37.3537,453770.02459779,0
+IMO.US,D,20120203,000000,37.7031,38.027,37.5053,37.8596,336008.68837233,0
+IMO.US,D,20120206,000000,37.4315,38.0919,37.4315,37.5525,221666.24603754,0
+IMO.US,D,20120207,000000,37.5761,38.3242,37.4098,37.7987,479513.83838737,0
+IMO.US,D,20120208,000000,38.0515,38.1491,37.4698,38.0841,263960.96071244,0
+IMO.US,D,20120209,000000,38.3015,38.3636,37.9434,38.1342,297437.67239263,0
+IMO.US,D,20120210,000000,37.6293,37.6775,37.2554,37.4551,249188.08785347,0
+IMO.US,D,20120213,000000,37.8311,38.0437,37.7031,37.7583,496216.12565893,0
+IMO.US,D,20120214,000000,37.7278,38.1342,37.5447,37.8931,457354.52909892,0
+IMO.US,D,20120215,000000,38.0368,38.2602,37.7101,37.8311,332010.66535307,0
+IMO.US,D,20120216,000000,37.6874,38.3537,37.5771,38.2918,338663.53821968,0
+IMO.US,D,20120217,000000,38.5299,38.5299,38.1421,38.3469,166175.51535906,0
+IMO.US,D,20120221,000000,38.3626,38.5929,38.1805,38.5279,227939.12891452,0
+IMO.US,D,20120222,000000,38.5466,38.7946,38.2602,38.7759,267812.67742553,0
+IMO.US,D,20120223,000000,38.7208,39.0073,38.4275,38.8735,412678.27288473,0
+IMO.US,D,20120224,000000,38.9443,39.1992,38.7542,38.8094,523330.54505282,0
+IMO.US,D,20120227,000000,38.5062,38.6589,38.1087,38.3469,415910.21982864,0
+IMO.US,D,20120228,000000,38.4275,38.5712,38.1805,38.1805,360972.20186234,0
+IMO.US,D,20120229,000000,38.5239,38.7415,37.9344,37.9502,558629.98946403,0
+IMO.US,D,20120301,000000,38.1725,38.3881,38.0752,38.2691,433211.95654908,0
+IMO.US,D,20120302,000000,38.4275,38.4836,37.3911,37.773,459753.34291048,0
+IMO.US,D,20120305,000000,37.773,37.8381,36.65,36.9679,548671.00048441,0
+IMO.US,D,20120306,000000,36.2052,36.3971,35.4631,36.212,568368.50296838,0
+IMO.US,D,20120307,000000,36.1008,36.5466,35.7091,36.3655,184693.42324953,0
+IMO.US,D,20120308,000000,36.9207,37.1372,36.6569,36.8586,244005.39016066,0
+IMO.US,D,20120309,000000,36.9601,37.0644,36.6431,36.905,292208.23796312,0
+IMO.US,D,20120312,000000,36.8094,36.9147,35.8547,36.1648,418312.08168824,0
+IMO.US,D,20120313,000000,36.2672,36.9207,36.1963,36.9207,325833.28798151,0
+IMO.US,D,20120314,000000,36.7297,36.9994,36.149,36.342,184419.09892546,0
+IMO.US,D,20120315,000000,36.0831,36.8184,35.9079,36.6786,425918.99359298,0
+IMO.US,D,20120316,000000,36.7297,37.5103,36.714,36.9424,534433.56806539,0
+IMO.US,D,20120319,000000,36.9207,37.7662,36.7209,37.5338,365565.61026643,0
+IMO.US,D,20120320,000000,37.1618,37.1854,36.589,36.6786,357182.46212617,0
+IMO.US,D,20120321,000000,36.6047,36.6047,36.1245,36.4286,165340.35019468,0
+IMO.US,D,20120322,000000,35.6392,35.7091,35.0555,35.2741,371506.25590648,0
+IMO.US,D,20120323,000000,35.4316,36.4994,35.4069,36.2199,376778.36300862,0
+IMO.US,D,20120326,000000,36.6717,37.3133,36.5162,37.152,420670.25485919,0
+IMO.US,D,20120327,000000,37.1786,37.3459,36.7051,36.7868,193181.22103934,0
+IMO.US,D,20120328,000000,36.5466,36.65,35.3665,35.5988,495695.92545922,0
+IMO.US,D,20120329,000000,35.3665,36.0113,34.8341,35.9659,542401.16565548,0
+IMO.US,D,20120330,000000,36.1648,36.2731,35.5526,36.1648,252226.99175451,0
+IMO.US,D,20120402,000000,36.0113,37.4217,35.8173,37.152,383385.51515455,0
+IMO.US,D,20120403,000000,37.1431,37.152,36.0929,36.4196,364750.76542235,0
+IMO.US,D,20120404,000000,36.0663,36.2052,35.3508,35.5192,356141.04571073,0
+IMO.US,D,20120405,000000,35.6708,35.7583,34.8991,35.0151,309464.25396289,0
+IMO.US,D,20120409,000000,34.285,35.0831,34.285,34.8911,273625.30504768,0
+IMO.US,D,20120410,000000,34.6924,34.8006,33.4473,33.8283,524295.76026713,0
+IMO.US,D,20120411,000000,34.0211,34.6767,33.973,34.3084,318607.38208241,0
+IMO.US,D,20120412,000000,34.594,35.0398,34.3961,35.0074,325235.87056466,0
+IMO.US,D,20120413,000000,35.1136,35.2268,34.7918,34.8509,362088.80346289,0
+IMO.US,D,20120416,000000,35.0074,35.4404,34.6767,35.3271,487181.71125302,0
+IMO.US,D,20120417,000000,35.8006,36.8873,35.7268,36.3459,622791.40081504,0
+IMO.US,D,20120418,000000,36.1736,36.3655,35.7987,35.8843,387331.72135704,0
+IMO.US,D,20120419,000000,36.149,36.149,35.6392,35.7426,331302.50219058,0
+IMO.US,D,20120420,000000,36.149,36.6569,35.9423,36.0053,415460.12473396,0
+IMO.US,D,20120423,000000,35.398,36.0113,35.0014,35.8843,374441.52617399,0
+IMO.US,D,20120424,000000,35.9178,36.3567,35.7504,36.2052,337433.14282545,0
+IMO.US,D,20120425,000000,36.4196,36.6637,36.3086,36.6569,360966.10576625,0
+IMO.US,D,20120426,000000,36.6786,36.8518,36.3872,36.6569,253905.4502114,0
+IMO.US,D,20120427,000000,36.7297,36.9207,36.3173,36.9207,342869.84452203,0
+IMO.US,D,20120430,000000,36.7297,37.2888,36.7209,37.1184,289780.97570315,0
+IMO.US,D,20120501,000000,37.1835,37.7356,37.1343,37.1598,348375.63530764,0
+IMO.US,D,20120502,000000,36.9512,37.3597,36.8676,37.1126,328235.14984111,0
+IMO.US,D,20120503,000000,36.9926,37.0713,36.1048,36.4158,313274.31401936,0
+IMO.US,D,20120504,000000,36.028,36.0585,35.4866,35.6146,237644.11389037,0
+IMO.US,D,20120507,000000,35.4236,35.9512,35.1511,35.6225,475447.74229511,0
+IMO.US,D,20120508,000000,35.3271,35.4709,34.841,35.0644,706493.84818367,0
+IMO.US,D,20120509,000000,34.5821,34.9208,34.3381,34.5762,830853.19241093,0
+IMO.US,D,20120510,000000,34.8804,35.0398,34.2977,34.5998,1230410.6344772,0
+IMO.US,D,20120511,000000,34.4661,34.9295,34.3597,34.3853,547695.62510996,0
+IMO.US,D,20120514,000000,33.8695,33.973,33.4315,33.4966,556433.36283947,0
+IMO.US,D,20120515,000000,33.4148,33.5103,33.1353,33.2317,228027.52230783,0
+IMO.US,D,20120516,000000,33.2003,33.6313,32.8814,33.0419,214631.35114928,0
+IMO.US,D,20120517,000000,33.0005,33.1353,32.028,32.028,441986.27085514,0
+IMO.US,D,20120518,000000,32.4435,32.6422,31.9011,32.0192,256535.91567438,0
+IMO.US,D,20120521,000000,32.1265,32.5969,31.9581,32.5398,169183.93877965,0
+IMO.US,D,20120522,000000,32.5901,32.9159,32.1482,32.2978,294766.56628904,0
+IMO.US,D,20120523,000000,31.9503,32.5802,31.287,32.4365,397235.84547184,0
+IMO.US,D,20120524,000000,32.3893,32.6501,31.8695,32.2751,221913.1379292,0
+IMO.US,D,20120525,000000,32.2121,32.2751,31.9651,32.2209,195709.06888481,0
+IMO.US,D,20120529,000000,32.5398,33.2908,32.2594,32.9414,295596.65137334,0
+IMO.US,D,20120530,000000,32.2918,32.5703,31.9336,32.2682,307044.10381502,0
+IMO.US,D,20120531,000000,32.2594,32.5802,31.7534,32.0831,371689.13878919,0
+IMO.US,D,20120601,000000,31.6835,31.7003,30.9896,31.0684,700382.51185309,0
+IMO.US,D,20120604,000000,31.1707,31.1855,30.4927,30.725,556900.7302064,0
+IMO.US,D,20120605,000000,30.592,31.9561,30.592,31.8214,553005.32480467,0
+IMO.US,D,20120606,000000,32.5497,33.4749,32.3725,33.3243,410436.9415555,0
+IMO.US,D,20120607,000000,34.0438,34.0438,33.4502,33.4582,338873.85353479,0
+IMO.US,D,20120608,000000,33.2908,33.778,32.9079,33.402,572184.65912094,0
+IMO.US,D,20120611,000000,33.7396,33.9385,32.6905,32.7229,294871.21593859,0
+IMO.US,D,20120612,000000,32.8607,33.2997,32.4669,32.8765,438275.78036813,0
+IMO.US,D,20120613,000000,32.5901,33.4345,32.531,32.9611,450422.25182817,0
+IMO.US,D,20120614,000000,33.219,33.9385,33.0576,33.6973,511723.57809678,0
+IMO.US,D,20120615,000000,33.8331,34.4808,33.4846,34.3597,462621.55612099,0
+IMO.US,D,20120618,000000,33.9533,34.5821,33.8233,34.1393,290504.37910586,0
+IMO.US,D,20120619,000000,34.3597,34.4985,34.1697,34.4661,302173.32303882,0
+IMO.US,D,20120620,000000,34.4728,34.7445,33.969,34.2898,384931.89152947,0
+IMO.US,D,20120621,000000,34.1934,34.219,31.8292,31.8695,516310.89040477,0
+IMO.US,D,20120622,000000,32.2042,32.4218,31.6393,31.8627,424886.72132169,0
+IMO.US,D,20120625,000000,31.287,31.591,31.0457,31.2377,402057.85747931,0
+IMO.US,D,20120626,000000,31.3243,31.591,31.2131,31.4611,536838.47797303,0
+IMO.US,D,20120627,000000,31.7062,32.1008,31.533,31.907,976126.21029217,0
+IMO.US,D,20120628,000000,31.7701,32.4295,31.1707,32.3636,445905.04462522,0
+IMO.US,D,20120629,000000,33.4986,33.969,33.2662,33.341,535685.29979594,0
+IMO.US,D,20120702,000000,33.6826,34.0271,33.1786,34.0271,380019.45409666,0
+IMO.US,D,20120703,000000,34.0181,34.9532,33.9533,34.656,264519.76952072,0
+IMO.US,D,20120705,000000,34.2268,34.4906,33.714,33.7623,438083.75334129,0
+IMO.US,D,20120706,000000,33.53,33.6826,33.1639,33.5457,242338.10787995,0
+IMO.US,D,20120709,000000,33.3646,33.5792,32.9483,33.4846,342778.40308067,0
+IMO.US,D,20120710,000000,33.7484,33.8331,32.6353,32.9159,298290.10982927,0
+IMO.US,D,20120711,000000,32.9778,33.3696,32.8036,32.9955,398144.16378931,0
+IMO.US,D,20120712,000000,32.7229,33.1786,32.3636,33.0005,282958.42816202,0
+IMO.US,D,20120713,000000,33.0673,33.5143,33.0359,33.3696,145747.49736027,0
+IMO.US,D,20120716,000000,33.3085,33.6442,33.1235,33.5043,165183.88372836,0
+IMO.US,D,20120717,000000,33.7544,34.2504,33.6186,34.0103,403136.8664873,0
+IMO.US,D,20120718,000000,33.9827,34.2268,33.9533,34.0438,356648.03770225,0
+IMO.US,D,20120719,000000,34.2977,34.8174,34.2721,34.7081,507700.15467714,0
+IMO.US,D,20120720,000000,34.401,34.5073,34.1618,34.4728,180954.48431411,0
+IMO.US,D,20120723,000000,33.7623,33.8892,33.0763,33.7937,280191.81655301,0
+IMO.US,D,20120724,000000,33.8657,33.8657,33.2997,33.4345,271105.58533033,0
+IMO.US,D,20120725,000000,33.6107,33.6639,32.8371,33.3843,264791.04579674,0
+IMO.US,D,20120726,000000,33.9385,34.4728,33.3558,33.8331,319079.82952941,0
+IMO.US,D,20120727,000000,34.2268,34.9453,33.7859,34.7651,259390.9206767,0
+IMO.US,D,20120730,000000,34.9128,35.2582,34.7081,34.8724,236024.58436237,0
+IMO.US,D,20120731,000000,34.7002,34.9208,34.153,34.2563,304468.50321684,0
+IMO.US,D,20120801,000000,34.5437,34.7317,34.0181,34.4906,365105.3550116,0
+IMO.US,D,20120802,000000,34.153,34.1757,33.7701,33.9326,421235.15976356,0
+IMO.US,D,20120803,000000,34.6343,35.3508,34.6097,34.7908,234893.7585376,0
+IMO.US,D,20120806,000000,34.9935,35.3922,34.6421,34.7741,72532.367299077,0
+IMO.US,D,20120807,000000,35.2101,35.6569,35.2101,35.2967,337188.28296582,0
+IMO.US,D,20120808,000000,35.3114,35.9542,35.2101,35.7022,326406.321014,0
+IMO.US,D,20120809,000000,35.6402,36.2711,35.6245,35.9679,195918.36818391,0
+IMO.US,D,20120810,000000,35.7603,36.1362,35.5467,36.0792,185224.79962541,0
+IMO.US,D,20120813,000000,36.0319,36.5575,35.9542,36.4246,342731.66634398,0
+IMO.US,D,20120814,000000,36.6224,37.0142,36.4158,36.7258,261925.88063427,0
+IMO.US,D,20120815,000000,36.7917,37.151,36.6756,36.8075,215494.96476208,0
+IMO.US,D,20120816,000000,37.0319,37.3036,36.6756,37.1766,323071.75645258,0
+IMO.US,D,20120817,000000,37.1598,37.4463,37.0614,37.344,177313.08291614,0
+IMO.US,D,20120820,000000,37.3123,37.7917,37.2946,37.5516,232207.41219378,0
+IMO.US,D,20120821,000000,37.6067,38.1097,37.5024,37.525,212381.89169193,0
+IMO.US,D,20120822,000000,37.2357,37.3577,36.894,37.2612,169612.69753801,0
+IMO.US,D,20120823,000000,37.1107,37.1835,36.6609,37.0526,212588.14294298,0
+IMO.US,D,20120824,000000,37.0713,37.6864,37.023,37.4463,223836.45624571,0
+IMO.US,D,20120827,000000,37.4867,37.6283,37.1893,37.334,142999.17403954,0
+IMO.US,D,20120828,000000,37.463,37.7169,37.151,37.2218,161993.59344107,0
+IMO.US,D,20120829,000000,37.3193,37.344,36.6835,36.8489,114176.83172433,0
+IMO.US,D,20120830,000000,36.6667,36.8489,36.4296,36.5831,153868.51336865,0
+IMO.US,D,20120831,000000,36.8389,37.0959,36.5919,36.5999,254391.10586659,0
+IMO.US,D,20120904,000000,36.467,36.8134,36.4423,36.646,222028.96375492,0
+IMO.US,D,20120905,000000,36.5191,37.4935,36.5093,37.4295,292344.38410914,0
+IMO.US,D,20120906,000000,36.4758,38.5771,36.4758,37.8154,504563.71323866,0
+IMO.US,D,20120907,000000,38.0949,38.5525,38.0949,38.4158,195879.75957533,0
+IMO.US,D,20120910,000000,38.3921,38.9768,38.3921,38.5614,183802.37720432,0
+IMO.US,D,20120911,000000,38.7375,39.2406,38.6332,38.6706,187856.28110441,0
+IMO.US,D,20120912,000000,38.8173,38.8725,38.2544,38.5348,150636.56642474,0
+IMO.US,D,20120913,000000,38.5771,39.3724,38.2544,39.1195,178308.7786109,0
+IMO.US,D,20120914,000000,39.4954,40.0574,38.9768,39.0969,390917.24187419,0
+IMO.US,D,20120917,000000,39.2573,39.58,38.4895,38.6165,179489.3892204,0
+IMO.US,D,20120918,000000,38.5181,38.6706,38.1116,38.4472,205470.95075749,0
+IMO.US,D,20120919,000000,38.5102,38.5102,37.8774,37.9521,190072.21203325,0
+IMO.US,D,20120920,000000,37.3507,38.1894,37.3183,37.9521,279427.77250969,0
+IMO.US,D,20120921,000000,38.2307,38.6706,37.6953,37.7583,199437.84766008,0
+IMO.US,D,20120924,000000,37.3123,37.8458,37.2051,37.775,223353.84863856,0
+IMO.US,D,20120925,000000,37.9847,38.2071,37.3183,37.5594,358042.01167491,0
+IMO.US,D,20120926,000000,37.3123,37.6608,36.8065,36.8065,709029.82415727,0
+IMO.US,D,20120927,000000,37.1166,37.4295,36.7406,37.1756,245273.37814745,0
+IMO.US,D,20120928,000000,36.9099,37.0132,36.3508,36.8773,346197.29697135,0
+IMO.US,D,20121001,000000,36.9561,37.4207,36.9099,37.1589,329932.91260227,0
+IMO.US,D,20121002,000000,37.344,37.3734,36.8705,37.2051,415820.81041931,0
+IMO.US,D,20121003,000000,37.0053,37.1893,36.6067,36.773,108193.51341165,0
+IMO.US,D,20121004,000000,37.0516,37.0959,36.3882,36.6815,327537.14683877,0
+IMO.US,D,20121005,000000,36.9384,37.1166,36.7553,36.9177,196568.61843355,0
+IMO.US,D,20121008,000000,37.0053,37.1097,36.5653,37.087,70470.870804521,0
+IMO.US,D,20121009,000000,36.9738,37.2051,36.3971,36.8311,195758.85366955,0
+IMO.US,D,20121010,000000,36.782,37.0378,36.4503,36.6392,277111.25599536,0
+IMO.US,D,20121011,000000,36.965,37.087,36.5014,36.7012,125911.81669826,0
+IMO.US,D,20121012,000000,36.5999,36.7907,36.3263,36.4925,85178.718638522,0
+IMO.US,D,20121015,000000,36.5486,36.6667,36.2504,36.5919,139959.25412248,0
+IMO.US,D,20121016,000000,36.5733,37.022,36.458,36.9964,130967.51238921,0
+IMO.US,D,20121017,000000,37.2789,37.6687,37.0309,37.5761,195095.39521171,0
+IMO.US,D,20121018,000000,37.4295,37.4767,36.9177,37.1097,150832.65751565,0
+IMO.US,D,20121019,000000,36.8626,36.9964,36.149,36.4925,148379.99485529,0
+IMO.US,D,20121022,000000,36.343,36.4925,36.0752,36.458,162594.05890597,0
+IMO.US,D,20121023,000000,36.0467,36.0467,35.1618,35.779,284735.44017235,0
+IMO.US,D,20121024,000000,35.8272,35.8272,35.0487,35.2357,329644.364054,0
+IMO.US,D,20121025,000000,35.3538,35.7062,35.2829,35.4019,212533.27807818,0
+IMO.US,D,20121026,000000,35.3291,35.8155,35.3144,35.3952,222529.85965034,0
+IMO.US,D,20121031,000000,35.4276,36.0929,34.53,35.1697,342373.01269066,0
+IMO.US,D,20121101,000000,35.4905,36.6914,35.4019,36.6293,432154.2838774,0
+IMO.US,D,20121102,000000,36.6815,36.8311,36.3804,36.467,525924.43393927,0
+IMO.US,D,20121105,000000,35.9582,36.7474,35.9582,36.4758,183988.30813508,0
+IMO.US,D,20121106,000000,36.8311,37.2534,36.7633,37.0703,350507.23690722,0
+IMO.US,D,20121107,000000,36.5919,36.8863,36.4129,36.6195,200286.22103265,0
+IMO.US,D,20121108,000000,36.5831,36.9384,36.1559,36.2839,182860.53035837,0
+IMO.US,D,20121109,000000,36.1008,36.3183,35.9069,36.0103,208123.76857282,0
+IMO.US,D,20121112,000000,36.1008,36.3804,36.0929,36.2357,156488.81867148,0
+IMO.US,D,20121113,000000,35.9237,36.3263,35.7149,35.899,193090.79561399,0
+IMO.US,D,20121114,000000,35.7868,35.8352,34.6097,34.6757,432281.28587928,0
+IMO.US,D,20121115,000000,34.8509,35.0998,34.2494,34.8016,313229.60931469,0
+IMO.US,D,20121116,000000,34.8734,35.2357,34.5083,34.7761,355609.66933486,0
+IMO.US,D,20121119,000000,35.2986,35.4985,35.0418,35.2041,150618.27813647,0
+IMO.US,D,20121120,000000,35.2121,35.2298,34.7661,34.962,169448.10294356,0
+IMO.US,D,20121121,000000,34.9472,35.1284,34.651,34.7248,195361.59140765,0
+IMO.US,D,20121123,000000,34.9955,35.1451,34.8587,35.0998,82337.937860415,0
+IMO.US,D,20121126,000000,35.0487,35.1235,34.6254,34.7574,396276.72635363,0
+IMO.US,D,20121127,000000,34.9148,34.9807,34.0989,34.2268,267809.62937749,0
+IMO.US,D,20121128,000000,33.8311,34.8587,33.8311,34.7012,477525.4950459,0
+IMO.US,D,20121129,000000,35.0348,35.2702,34.842,34.9807,259101.3561124,0
+IMO.US,D,20121130,000000,34.9148,34.9729,34.1737,34.2888,370493.28793947,0
+IMO.US,D,20121203,000000,34.3676,34.7248,34.3223,34.5594,363022.52218073,0
+IMO.US,D,20121204,000000,34.6185,34.6185,34.2091,34.2091,324969.67436871,0
+IMO.US,D,20121205,000000,34.3459,34.8341,34.2554,34.7455,367426.95160601,0
+IMO.US,D,20121206,000000,34.7761,35.3902,34.6658,35.277,495287.48702117,0
+IMO.US,D,20121207,000000,35.5182,35.5438,34.657,34.7012,263080.07482738,0
+IMO.US,D,20121210,000000,34.9807,35.0024,34.2248,34.4985,231615.07485701,0
+IMO.US,D,20121211,000000,34.5998,34.7928,34.4906,34.5497,129825.51038828,0
+IMO.US,D,20121212,000000,34.7848,34.8744,34.4728,34.53,214764.44924725,0
+IMO.US,D,20121213,000000,34.4808,34.4808,33.7898,34.0241,241224.55432743,0
+IMO.US,D,20121214,000000,33.8774,34.6185,33.8705,34.5772,507297.81233518,0
+IMO.US,D,20121217,000000,34.6757,34.7327,34.3381,34.53,179074.85468625,0
+IMO.US,D,20121218,000000,34.3755,34.8921,34.3755,34.6353,215544.74954681,0
+IMO.US,D,20121219,000000,34.593,34.9237,34.5831,34.842,207320.0999049,0
+IMO.US,D,20121220,000000,34.9315,35.0585,34.6353,35.0348,192702.67749624,0
+IMO.US,D,20121221,000000,34.7761,34.9807,34.7101,34.7848,240054.10387809,0
+IMO.US,D,20121224,000000,34.7101,34.9729,34.53,34.5772,77639.879806781,0
+IMO.US,D,20121226,000000,34.6097,34.7101,34.2711,34.2711,53355.06501483,0
+IMO.US,D,20121227,000000,34.5831,34.6254,34.151,34.4247,180181.29612665,0
+IMO.US,D,20121228,000000,34.2416,34.4906,34.1037,34.1599,413085.69530677,0
+IMO.US,D,20121231,000000,34.0615,34.8341,33.9433,34.5447,262167.69244586,0
+IMO.US,D,20130102,000000,35.1982,35.3803,34.5378,34.6421,356444.83449923,0
+IMO.US,D,20130103,000000,34.6658,34.7761,34.2248,34.5073,236835.36514238,0
+IMO.US,D,20130104,000000,34.5447,35.1786,34.4728,35.0271,199917.40721918,0
+IMO.US,D,20130107,000000,35.3803,35.3803,34.9886,35.1884,395495.41003804,0
+IMO.US,D,20130108,000000,35.0585,35.3233,34.7327,35.2937,210695.30510693,0
+IMO.US,D,20130109,000000,35.2308,35.4925,35.0024,35.1707,154147.91777279,0
+IMO.US,D,20130110,000000,35.3803,35.5349,35.2937,35.4768,102305.70060438,0
+IMO.US,D,20130111,000000,35.5674,35.9197,35.2465,35.7504,186411.506331,0
+IMO.US,D,20130114,000000,35.6618,35.9197,35.5082,35.7819,145464.02889207,0
+IMO.US,D,20130115,000000,35.7101,35.8636,35.6068,35.8636,124612.33221501,0
+IMO.US,D,20130116,000000,35.6776,35.9108,35.6136,35.6855,120875.42531162,0
+IMO.US,D,20130117,000000,35.8252,35.8302,35.3558,35.3803,217228.28808377,0
+IMO.US,D,20130118,000000,35.277,35.3962,35.1628,35.3558,175371.47631136,0
+IMO.US,D,20130122,000000,35.9108,36.2789,35.4611,35.589,217630.63042573,0
+IMO.US,D,20130123,000000,35.5988,35.7012,35.2061,35.5674,456672.78235282,0
+IMO.US,D,20130124,000000,35.5349,35.9275,35.4768,35.7898,212596.27107111,0
+IMO.US,D,20130125,000000,35.6708,36.1786,35.6559,36.0142,272621.48122481,0
+IMO.US,D,20130128,000000,35.902,35.961,35.5811,35.8252,149831.88174081,0
+IMO.US,D,20130129,000000,35.9108,36.0486,35.2534,35.3006,672043.79316105,0
+IMO.US,D,20130130,000000,35.2937,35.526,35.1018,35.2308,514540.99050654,0
+IMO.US,D,20130131,000000,35.2061,35.4512,34.9482,35.3075,878155.85002406,0
+IMO.US,D,20130201,000000,34.9729,35.6215,34.8105,35.4039,716858.2275533,0
+IMO.US,D,20130204,000000,35.0772,35.4384,34.9315,35.1018,327541.21090283,0
+IMO.US,D,20130205,000000,35.2937,35.4925,35.2465,35.3962,288955.97069891,0
+IMO.US,D,20130206,000000,35.3154,35.6618,35.3075,35.4463,306248.56327522,0
+IMO.US,D,20130207,000000,35.6481,35.6481,34.6353,34.8272,290791.91163813,0
+IMO.US,D,20130208,000000,34.7455,34.7504,34.4484,34.5162,514109.18370014,0
+IMO.US,D,20130211,000000,34.3046,34.3381,33.8627,34.0546,382855.15479469,0
+IMO.US,D,20130212,000000,34.1117,34.3301,33.9749,34.1914,298065.57028993,0
+IMO.US,D,20130213,000000,34.1993,34.2888,33.8537,34.2416,361815.49515484,0
+IMO.US,D,20130214,000000,34.0546,34.0703,33.6934,33.8134,181068.2781078,0
+IMO.US,D,20130215,000000,33.533,33.8853,33.533,33.838,299241.10081936,0
+IMO.US,D,20130219,000000,33.8134,33.9572,33.7583,33.9503,198049.96978351,0
+IMO.US,D,20130220,000000,33.9049,33.9433,33.6303,33.7967,539318.57306579,0
+IMO.US,D,20130221,000000,33.6855,33.7583,33.1245,33.533,294911.8565792,0
+IMO.US,D,20130222,000000,33.5408,33.776,33.1727,33.776,169225.59543627,0
+IMO.US,D,20130225,000000,33.7436,33.8213,33.1304,33.1482,331105.39508365,0
+IMO.US,D,20130226,000000,33.2279,33.5073,32.8026,33.2199,297056.66638699,0
+IMO.US,D,20130227,000000,33.0516,33.5497,32.8892,33.5005,294880.36008272,0
+IMO.US,D,20130228,000000,33.4876,33.6609,33.2505,33.4689,507345.5650879,0
+IMO.US,D,20130301,000000,33.3577,33.9453,33.3429,33.7672,1121141.1601056,0
+IMO.US,D,20130304,000000,33.6934,33.7918,33.6136,33.7918,646032.76715952,0
+IMO.US,D,20130305,000000,34.0438,34.4847,33.959,34.0506,360394.08874978,0
+IMO.US,D,20130306,000000,34.1057,34.2445,33.8637,33.9069,160281.6064557,0
+IMO.US,D,20130307,000000,34.1137,34.274,34.0556,34.153,237356.58135811,0
+IMO.US,D,20130308,000000,34.4129,34.4129,34.09,34.2121,210917.81261423,0
+IMO.US,D,20130311,000000,34.1697,34.3243,34.0723,34.1855,144465.28514927,0
+IMO.US,D,20130312,000000,34.2652,34.4129,34.0644,34.1234,157191.90175391,0
+IMO.US,D,20130313,000000,34.153,34.2121,33.1382,33.1382,199822.91772979,0
+IMO.US,D,20130314,000000,33.2032,33.6058,33.1156,33.526,344464.98966567,0
+IMO.US,D,20130315,000000,33.6058,34.404,33.5841,34.404,575515.15961831,0
+IMO.US,D,20130318,000000,33.9513,34.4935,33.9385,34.1766,263605.35510717,0
+IMO.US,D,20130319,000000,34.1057,34.3616,33.7839,33.9385,268796.18092811,0
+IMO.US,D,20130320,000000,34.2445,34.2573,33.9069,33.9917,229624.6994835,0
+IMO.US,D,20130321,000000,34.0989,34.0989,33.4611,33.5083,292329.14386891,0
+IMO.US,D,20130322,000000,33.5408,33.8715,33.533,33.5408,221108.45324528,0
+IMO.US,D,20130325,000000,33.8223,33.84,33.2573,33.3164,192667.11693572,0
+IMO.US,D,20130326,000000,33.5014,33.5014,33.1382,33.1649,334345.47015568,0
+IMO.US,D,20130327,000000,33.0506,33.3164,32.7761,33.0261,519891.33084184,0
+IMO.US,D,20130328,000000,33.0753,33.2436,32.9226,32.9226,317390.19489636,0
+IMO.US,D,20130401,000000,33.0261,33.155,32.8006,32.8341,259436.64139737,0
+IMO.US,D,20130402,000000,32.8656,32.9306,32.7761,32.8499,496697.71725007,0
+IMO.US,D,20130403,000000,32.8499,32.9473,32.1255,32.2918,337090.74542837,0
+IMO.US,D,20130404,000000,32.2052,32.3902,31.9858,32.0507,398110.63526081,0
+IMO.US,D,20130405,000000,31.5191,31.8617,31.1491,31.8272,637909.71911912,0
+IMO.US,D,20130408,000000,31.8272,32.0015,31.721,31.844,205580.68048712,0
+IMO.US,D,20130409,000000,31.9316,32.2209,31.8007,32.0674,187524.04386749,0
+IMO.US,D,20130410,000000,32.1255,32.4454,32.0586,32.2603,482674.66421022,0
+IMO.US,D,20130411,000000,32.2475,32.2839,32.0172,32.1402,240075.4402144,0
+IMO.US,D,20130412,000000,31.9542,32.1255,31.7928,31.8528,288097.43716619,0
+IMO.US,D,20130415,000000,31.657,31.657,30.8283,30.8381,627556.51592566,0
+IMO.US,D,20130416,000000,31.1009,31.4473,30.6757,31.2613,534690.6201172,0
+IMO.US,D,20130417,000000,31.0044,31.0044,30.3115,30.4543,268682.38713441,0
+IMO.US,D,20130418,000000,30.8214,31.1787,30.406,30.9374,339147.16184285,0
+IMO.US,D,20130419,000000,30.9542,31.222,30.4789,30.5034,401189.16378644,0
+IMO.US,D,20130422,000000,30.5616,30.5773,30.2643,30.5369,428396.0406377,0
+IMO.US,D,20130423,000000,30.5468,30.7692,30.2938,30.7476,209395.82062367,0
+IMO.US,D,20130424,000000,30.7564,31.5675,30.7564,31.5191,396845.69532206,0
+IMO.US,D,20130425,000000,31.5852,32.2544,31.4857,31.9631,364605.4751322,0
+IMO.US,D,20130426,000000,31.721,31.8824,31.4857,31.6796,320874.113812,0
+IMO.US,D,20130429,000000,31.9484,32.2918,31.6875,31.8981,378377.57221633,0
+IMO.US,D,20130430,000000,31.8528,32.1472,31.2613,32.1255,646992.90229375,0
+IMO.US,D,20130501,000000,31.8617,32.0349,31.5773,31.6354,253650.43019161,0
+IMO.US,D,20130502,000000,31.7357,32.0349,31.3745,31.7751,235451.55132987,0
+IMO.US,D,20130503,000000,32.0015,32.3322,31.783,31.9778,441450.83041519,0
+IMO.US,D,20130506,000000,31.9542,32.156,31.7505,31.9542,650767.4017897,0
+IMO.US,D,20130507,000000,32.0674,32.3155,31.6796,31.7662,391190.55018224,0
+IMO.US,D,20130508,000000,31.7928,32.4867,31.721,31.9925,494826.21575033,0
+IMO.US,D,20130509,000000,32.0507,32.1078,31.5124,31.6187,350056.12579655,0
+IMO.US,D,20130510,000000,31.3578,31.4473,31.0517,31.4158,310619.46417202,0
+IMO.US,D,20130513,000000,31.4947,31.5034,31.1855,31.2534,150493.30816661,0
+IMO.US,D,20130514,000000,31.1787,31.4228,31.0764,31.3814,260149.88463995,0
+IMO.US,D,20130515,000000,31.222,31.4405,31.1009,31.3341,309144.20891814,0
+IMO.US,D,20130516,000000,31.3164,31.595,31.2613,31.3657,240689.1138875,0
+IMO.US,D,20130517,000000,30.9287,31.4621,30.9287,31.3578,628895.62503351,0
+IMO.US,D,20130520,000000,31.3578,31.8617,31.2534,31.8272,202880.10991909,0
+IMO.US,D,20130521,000000,31.7751,32.1175,31.6354,32.0172,181723.60843751,0
+IMO.US,D,20130522,000000,31.9778,32.4001,31.3981,31.4947,292105.6203456,0
+IMO.US,D,20130523,000000,31.2613,31.4158,31.0212,31.4158,272686.50624977,0
+IMO.US,D,20130524,000000,31.1954,31.3903,31.1423,31.2701,258241.80656367,0
+IMO.US,D,20130528,000000,31.3981,31.8981,31.3814,31.6274,316444.28398634,0
+IMO.US,D,20130529,000000,31.4621,32.0083,31.3164,31.8617,176861.97180546,0
+IMO.US,D,20130530,000000,31.8598,32.0419,31.6451,31.9681,198044.88970343,0
+IMO.US,D,20130531,000000,31.7977,31.9375,31.465,31.465,357083.90857271,0
+IMO.US,D,20130603,000000,31.4817,31.7554,31.2416,31.7554,232849.5343153,0
+IMO.US,D,20130604,000000,31.4444,31.7888,31.4109,31.5074,205162.08188892,0
+IMO.US,D,20130605,000000,31.5832,31.7642,30.8233,30.8774,331139.93962817,0
+IMO.US,D,20130606,000000,30.8627,31.04,30.5487,31.0153,265279.74949999,0
+IMO.US,D,20130607,000000,31.3381,31.5241,30.9414,31.4994,207908.37317762,0
+IMO.US,D,20130610,000000,31.4208,31.9464,31.2328,31.8411,231605.93071287,0
+IMO.US,D,20130611,000000,31.4444,31.6451,31.2003,31.2505,352616.4861545,0
+IMO.US,D,20130612,000000,31.3617,31.3951,30.7307,30.779,663562.09146733,0
+IMO.US,D,20130613,000000,30.9159,31.5832,30.8933,31.4592,255160.22999,0
+IMO.US,D,20130614,000000,31.4592,31.5989,31.2908,31.4208,375774.53918574,0
+IMO.US,D,20130617,000000,31.5832,32.0507,31.5241,31.8882,363151.55621464,0
+IMO.US,D,20130618,000000,31.8598,32.2584,31.7987,32.1058,229829.93471854,0
+IMO.US,D,20130619,000000,31.9207,32.2741,31.8598,31.9995,313379.97968493,0
+IMO.US,D,20130620,000000,31.4592,31.5074,30.7307,30.8706,502640.39492215,0
+IMO.US,D,20130621,000000,30.8706,31.032,30.53,30.7653,502714.56409125,0
+IMO.US,D,20130624,000000,30.1797,30.7063,29.97,30.3706,338479.63932096,0
+IMO.US,D,20130625,000000,30.4395,30.8312,30.2032,30.6639,183751.57640357,0
+IMO.US,D,20130626,000000,30.779,30.9414,30.4227,30.6432,175522.8626976,0
+IMO.US,D,20130627,000000,30.7967,30.9661,30.716,30.8499,190548.72354432,0
+IMO.US,D,20130628,000000,30.716,31.1668,30.716,30.8774,224302.80759662,0
+IMO.US,D,20130701,000000,31.0153,31.2653,30.9414,31.0547,76674.664592474,0
+IMO.US,D,20130702,000000,31.0241,31.6915,30.8853,31.5321,438754.32391123,0
+IMO.US,D,20130703,000000,31.5388,31.6777,31.4355,31.5832,235558.23301145,0
+IMO.US,D,20130705,000000,31.4749,31.7268,31.2416,31.5388,235956.51128935,0
+IMO.US,D,20130708,000000,31.6915,32.0743,31.6688,31.9522,216281.36115772,0
+IMO.US,D,20130709,000000,32.1629,32.7032,32.0979,32.6393,238509.7595352,0
+IMO.US,D,20130710,000000,32.7525,32.9404,32.4689,32.841,252196.51127406,0
+IMO.US,D,20130711,000000,33.2456,33.6973,33.1482,33.5684,507060.06458766,0
+IMO.US,D,20130712,000000,33.655,33.9276,33.4966,33.8824,223917.73752692,0
+IMO.US,D,20130715,000000,33.8105,34.0211,33.6816,33.7859,284381.86659912,0
+IMO.US,D,20130716,000000,33.8824,34.086,33.6471,33.9188,206483.91872451,0
+IMO.US,D,20130717,000000,34.0309,34.2406,33.7327,33.7327,249720.48024537,0
+IMO.US,D,20130718,000000,33.8105,34.6195,33.7623,34.525,232269.38917071,0
+IMO.US,D,20130719,000000,34.5507,34.6944,34.2238,34.279,174001.88672306,0
+IMO.US,D,20130722,000000,34.3588,34.5172,34.2554,34.3588,224825.03982836,0
+IMO.US,D,20130723,000000,34.6195,34.6363,34.3301,34.531,187949.75457779,0
+IMO.US,D,20130724,000000,34.5388,34.5694,33.7544,33.9483,345458.6533284,0
+IMO.US,D,20130725,000000,33.8922,34.1983,33.6471,34.0536,396616.07570266,0
+IMO.US,D,20130726,000000,33.9867,34.217,33.8105,34.0536,210706.4812831,0
+IMO.US,D,20130729,000000,33.9336,34.1894,33.843,34.1353,177598.58341637,0
+IMO.US,D,20130730,000000,34.1431,34.7278,34.0773,34.4808,313518.15786297,0
+IMO.US,D,20130731,000000,34.6441,35.0054,34.5388,34.7022,393253.06269281,0
+IMO.US,D,20130801,000000,34.5457,35.6549,33.0763,33.5772,534350.25475215,0
+IMO.US,D,20130802,000000,33.1895,33.6176,33.0831,33.4464,298827.58230123,0
+IMO.US,D,20130805,000000,33.534,33.534,32.7918,32.9611,201230.09991064,0
+IMO.US,D,20130806,000000,32.9611,33.2209,32.7525,32.9847,347198.07274618,0
+IMO.US,D,20130807,000000,32.6943,32.9847,32.4769,32.5742,116044.26916001,0
+IMO.US,D,20130808,000000,32.6796,33.0182,32.6176,32.9316,173291.69152853,0
+IMO.US,D,20130809,000000,32.8588,33.0182,32.6619,32.7455,204421.40621394,0
+IMO.US,D,20130812,000000,32.6619,32.8183,32.5163,32.7199,204694.714522,0
+IMO.US,D,20130813,000000,32.7032,32.7918,32.4769,32.7672,117653.63852787,0
+IMO.US,D,20130814,000000,32.841,32.9316,32.6875,32.7672,101158.61852338,0
+IMO.US,D,20130815,000000,32.7199,33.4808,32.5939,33.3597,411847.17178441,0
+IMO.US,D,20130816,000000,33.0763,33.8341,33.0359,33.7711,227397.5923785,0
+IMO.US,D,20130819,000000,33.8026,33.9188,33.4148,33.4464,189066.35617835,0
+IMO.US,D,20130820,000000,33.3194,33.6343,33.1659,33.5192,151575.36522265,0
+IMO.US,D,20130821,000000,33.3361,33.5615,33.2298,33.275,197655.75556966,0
+IMO.US,D,20130822,000000,33.2298,33.3883,33.1176,33.2298,88649.429345965,0
+IMO.US,D,20130823,000000,33.2367,33.4808,33.1402,33.4808,109345.67557272,0
+IMO.US,D,20130826,000000,33.3813,33.534,33.3361,33.534,96489.008918163,0
+IMO.US,D,20130827,000000,33.398,34.3459,33.398,34.3459,485392.5070505,0
+IMO.US,D,20130828,000000,34.3381,34.6274,34.1501,34.5388,410360.74035438,0
+IMO.US,D,20130829,000000,34.3518,34.5388,33.9336,34.0309,208741.50630997,0
+IMO.US,D,20130830,000000,34.1156,34.3449,33.8637,33.8637,349332.72239382,0
+IMO.US,D,20130903,000000,34.1717,34.4985,34.1717,34.4728,316755.18488695,0
+IMO.US,D,20130904,000000,34.524,34.6421,34.399,34.524,305737.50721965,0
+IMO.US,D,20130905,000000,34.4985,35.1599,34.4985,35.0821,253486.85161319,0
+IMO.US,D,20130906,000000,35.4129,35.5988,34.5063,34.6264,196726.10091588,0
+IMO.US,D,20130909,000000,34.6097,34.7681,34.4227,34.524,154881.48133566,0
+IMO.US,D,20130910,000000,34.4227,35.1205,34.3027,34.9098,295400.56028244,0
+IMO.US,D,20130911,000000,34.9591,35.0221,34.5831,34.9926,173083.40824545,0
+IMO.US,D,20130912,000000,34.7858,35.2927,34.7111,34.7948,108971.78167919,0
+IMO.US,D,20130913,000000,34.8528,35.1342,34.8125,34.9994,141994.33420064,0
+IMO.US,D,20130916,000000,35.3391,35.3962,34.7455,34.9051,111546.36626135,0
+IMO.US,D,20130917,000000,34.967,35.1678,34.8774,35.1599,147785.62548648,0
+IMO.US,D,20130918,000000,35.1136,35.7445,35.0142,35.6785,239300.21999492,0
+IMO.US,D,20130919,000000,35.7366,35.8429,35.3625,35.4207,120319.66455139,0
+IMO.US,D,20130920,000000,35.526,35.7022,35.0535,35.1431,220456.17096361,0
+IMO.US,D,20130923,000000,35.1678,35.3962,35.0309,35.3066,121044.08397012,0
+IMO.US,D,20130924,000000,35.2101,35.526,35.2101,35.3391,110651.25615207,0
+IMO.US,D,20130925,000000,35.4129,35.9639,35.1845,35.2347,184254.50433103,0
+IMO.US,D,20130926,000000,35.2829,35.8656,35.1845,35.7928,416579.77438256,0
+IMO.US,D,20130927,000000,35.6392,36.1835,35.6392,35.7445,190345.52034131,0
+IMO.US,D,20130930,000000,35.5438,36.0093,35.3795,35.6225,155030.83568987,0
+IMO.US,D,20131001,000000,35.3795,35.8734,35.3066,35.3625,112056.4063009,0
+IMO.US,D,20131002,000000,35.2032,35.2032,34.8863,34.9994,161474.40925738,0
+IMO.US,D,20131003,000000,34.9591,35.0821,34.5684,34.718,80543.653577821,0
+IMO.US,D,20131004,000000,34.8035,35.0142,34.718,34.9423,78510.605531687,0
+IMO.US,D,20131007,000000,34.6264,35.2101,34.6264,34.8528,151743.00786514,0
+IMO.US,D,20131008,000000,34.8035,34.837,33.9926,34.215,200029.16898084,0
+IMO.US,D,20131009,000000,34.2051,34.2386,33.6687,34.0103,207473.51832318,0
+IMO.US,D,20131010,000000,34.2534,34.8961,34.2534,34.8035,153606.38123676,0
+IMO.US,D,20131011,000000,34.837,35.4463,34.8035,35.3538,204289.32413198,0
+IMO.US,D,20131014,000000,35.0467,35.3538,34.9994,35.275,33546.816785232,0
+IMO.US,D,20131015,000000,35.2505,35.6392,35.1511,35.5349,188189.53435736,0
+IMO.US,D,20131016,000000,35.6313,36.0181,35.526,35.9965,171560.40023887,0
+IMO.US,D,20131017,000000,36.0585,36.2219,35.7366,36.1756,109294.87477197,0
+IMO.US,D,20131018,000000,36.1343,36.5397,36.1343,36.338,100274.68459027,0
+IMO.US,D,20131021,000000,36.4177,37.0083,36.3547,36.4542,157208.15801014,0
+IMO.US,D,20131022,000000,36.6057,36.7406,36.1264,36.215,117759.30419344,0
+IMO.US,D,20131023,000000,36.0368,36.0368,35.4207,35.589,114373.93883125,0
+IMO.US,D,20131024,000000,35.4758,35.6716,35.2288,35.4758,240931.9417151,0
+IMO.US,D,20131025,000000,35.4758,35.6569,35.3715,35.6225,102612.53744093,0
+IMO.US,D,20131028,000000,35.6638,35.6638,35.3625,35.5674,131391.19106748,0
+IMO.US,D,20131029,000000,35.6962,35.6962,35.4512,35.5988,66789.844781961,0
+IMO.US,D,20131030,000000,35.5349,35.6491,35.2927,35.4758,294123.4281515,0
+IMO.US,D,20131031,000000,35.1944,35.5526,35.0969,35.3715,669214.18855911,0
+IMO.US,D,20131101,000000,35.0221,35.4286,34.8449,35.0142,241475.51028316,0
+IMO.US,D,20131104,000000,35.1136,35.1845,34.7948,34.8035,449899.00358041,0
+IMO.US,D,20131105,000000,35.0142,35.1511,34.7268,34.9926,326819.83953214,0
+IMO.US,D,20131106,000000,35.1678,35.4848,35.0309,35.2829,188850.96078316,0
+IMO.US,D,20131107,000000,35.3391,35.3391,34.2051,34.3449,308430.96567558,0
+IMO.US,D,20131108,000000,34.2475,34.7327,34.1638,34.651,362947.33699561,0
+IMO.US,D,20131111,000000,34.5152,34.7781,34.3823,34.593,62128.363304869,0
+IMO.US,D,20131112,000000,34.4384,34.8704,34.407,34.6363,121780.69558104,0
+IMO.US,D,20131113,000000,34.4896,35.1944,34.4896,35.1599,119490.59548309,0
+IMO.US,D,20131114,000000,35.1766,35.7524,34.9591,35.6491,199538.43324557,0
+IMO.US,D,20131115,000000,35.6716,35.8656,35.2829,35.6785,182804.64947754,0
+IMO.US,D,20131118,000000,35.7445,36.2702,35.7268,36.1096,154956.66652077,0
+IMO.US,D,20131119,000000,36.0467,36.2956,35.9148,36.1264,113855.77066357,0
+IMO.US,D,20131120,000000,36.2544,36.3617,35.7838,36.0841,187278.16799184,0
+IMO.US,D,20131121,000000,35.8892,36.1903,35.8586,35.9404,250377.84260711,0
+IMO.US,D,20131122,000000,35.6392,36.0585,35.5821,35.6785,176205.62545973,0
+IMO.US,D,20131125,000000,35.6962,35.6962,35.0535,35.1678,120714.89478124,0
+IMO.US,D,20131126,000000,35.0535,35.1678,34.5063,34.7012,326602.41210491,0
+IMO.US,D,20131127,000000,34.3646,34.4728,33.969,34.028,206712.5223279,0
+IMO.US,D,20131129,000000,34.157,35.0762,33.969,34.9955,130661.69156867,0
+IMO.US,D,20131202,000000,34.4187,34.6451,34.3666,34.594,232708.30808921,0
+IMO.US,D,20131203,000000,34.781,34.781,34.1166,34.4906,198823.15797096,0
+IMO.US,D,20131204,000000,34.4,34.9955,34.1244,34.9128,187828.84867201,0
+IMO.US,D,20131205,000000,34.8065,35.7741,34.6963,35.7504,266546.72147076,0
+IMO.US,D,20131206,000000,35.8192,35.9285,35.3508,35.6599,280742.49723317,0
+IMO.US,D,20131209,000000,35.7002,35.8312,35.3508,35.5713,120000.63552266,0
+IMO.US,D,20131210,000000,35.5713,35.8095,35.4167,35.653,145471.14100418,0
+IMO.US,D,20131211,000000,35.7081,35.7081,35.1304,35.1382,305947.82253477,0
+IMO.US,D,20131212,000000,35.0084,35.2238,34.3745,34.6028,309179.76947867,0
+IMO.US,D,20131213,000000,34.6785,34.8322,34.3843,34.7544,145099.27914266,0
+IMO.US,D,20131216,000000,34.9128,35.5063,34.8322,35.0487,205031.01582298,0
+IMO.US,D,20131217,000000,35.0851,35.2318,34.7337,34.7977,151909.63449161,0
+IMO.US,D,20131218,000000,34.7416,35.4335,34.5457,35.3588,269390.55029692,0
+IMO.US,D,20131219,000000,35.2947,35.9118,35.2947,35.7159,181877.02685579,0
+IMO.US,D,20131220,000000,35.5142,36.0919,35.3588,35.3588,364858.46311994,0
+IMO.US,D,20131223,000000,35.6038,35.9945,35.5231,35.7336,245278.45822752,0
+IMO.US,D,20131224,000000,35.5782,35.9552,35.5782,35.7652,92663.708621464,0
+IMO.US,D,20131226,000000,35.8636,35.9118,35.7002,35.7002,44351.131089374,0
+IMO.US,D,20131227,000000,35.7249,36.0162,35.6451,35.7652,131612.68255877,0
+IMO.US,D,20131230,000000,35.7652,36.0023,35.653,35.8489,246767.93770561,0
+IMO.US,D,20131231,000000,36.0516,36.2061,35.8873,35.9552,194581.29110809,0
+IMO.US,D,20140102,000000,36.0516,36.1648,35.399,35.4414,323852.05675214,0
+IMO.US,D,20140103,000000,35.4561,35.7002,35.3262,35.4728,289545.25998765,0
+IMO.US,D,20140106,000000,35.4728,35.4728,34.7878,35.0674,319808.3130122,0
+IMO.US,D,20140107,000000,35.0762,35.4561,35.0762,35.1894,180939.24407388,0
+IMO.US,D,20140108,000000,35.1795,35.1795,34.4661,34.5781,282005.40513989,0
+IMO.US,D,20140109,000000,34.3745,34.6785,34.3578,34.4906,151319.32918686,0
+IMO.US,D,20140110,000000,34.3666,34.6205,34.3666,34.4661,160240.9658151,0
+IMO.US,D,20140113,000000,34.3843,34.4484,33.7908,33.96,256684.25401259,0
+IMO.US,D,20140114,000000,33.8489,33.8872,33.4572,33.6855,395868.28791558,0
+IMO.US,D,20140115,000000,33.7908,34.028,33.6373,33.8971,443994.9345169,0
+IMO.US,D,20140116,000000,33.8724,34.2691,33.6924,34.1481,528369.98448751,0
+IMO.US,D,20140117,000000,34.1717,34.3459,34.0378,34.0378,536858.79829334,0
+IMO.US,D,20140121,000000,34.3932,34.4187,34.0664,34.3745,244459.54931938,0
+IMO.US,D,20140122,000000,34.5457,34.5781,34.1648,34.1973,300951.0557727,0
+IMO.US,D,20140123,000000,33.9749,34.1874,33.6924,33.9926,278578.38312109,0
+IMO.US,D,20140124,000000,33.7977,33.9463,33.5143,33.5379,238462.0067825,0
+IMO.US,D,20140127,000000,33.776,33.776,33.4247,33.4492,277768.61835709,0
+IMO.US,D,20140128,000000,33.3519,33.4836,33.1973,33.3676,243841.81158223,0
+IMO.US,D,20140129,000000,33.2869,33.6206,33.1245,33.3213,284029.30904189,0
+IMO.US,D,20140130,000000,33.8144,33.84,32.7179,33.1304,286903.61834849,0
+IMO.US,D,20140131,000000,32.7583,33.4414,32.6766,33.1904,309011.11082017,0
+IMO.US,D,20140203,000000,33.7662,33.969,33.1569,33.3046,564547.26673574,0
+IMO.US,D,20140204,000000,33.531,33.7013,33.1245,33.2869,506085.70522922,0
+IMO.US,D,20140205,000000,33.2052,33.59,33.0439,33.1816,490832.25679513,0
+IMO.US,D,20140206,000000,33.1482,34.0103,33.1482,33.8489,307806.11582631,0
+IMO.US,D,20140207,000000,34.0743,34.2396,33.7436,33.7662,289081.95668478,0
+IMO.US,D,20140210,000000,33.8489,34.0664,33.59,33.7013,279353.60334059,0
+IMO.US,D,20140211,000000,33.6757,34.2593,33.6757,33.9148,247297.28204945,0
+IMO.US,D,20140212,000000,34.2308,34.6874,34.1411,34.653,284568.81354589,0
+IMO.US,D,20140213,000000,34.6117,35.0487,34.5704,35.0161,227135.46024661,0
+IMO.US,D,20140214,000000,34.9365,35.4167,34.8891,35.2789,248692.27203812,0
+IMO.US,D,20140218,000000,35.5782,35.5949,35.1992,35.4818,220380.98577849,0
+IMO.US,D,20140219,000000,35.3262,35.8252,35.2879,35.5309,187213.14296687,0
+IMO.US,D,20140220,000000,35.4335,35.7504,35.3922,35.653,167796.06090308,0
+IMO.US,D,20140221,000000,35.4728,35.8252,35.3588,35.5398,97714.324232325,0
+IMO.US,D,20140224,000000,35.7898,36.4167,35.6756,36.0644,589474.2036492,0
+IMO.US,D,20140225,000000,36.1245,36.1245,35.5949,35.653,238024.10388,0
+IMO.US,D,20140226,000000,35.7504,35.903,35.466,35.6451,177544.73456757,0
+IMO.US,D,20140227,000000,35.653,35.8399,35.5309,35.8095,394634.84447329,0
+IMO.US,D,20140228,000000,35.961,36.7643,35.961,36.5526,385425.67531279,0
+IMO.US,D,20140303,000000,36.4975,36.8586,36.4373,36.8007,391978.97860992,0
+IMO.US,D,20140304,000000,36.8803,37.0584,36.6589,36.9699,417466.7563637,0
+IMO.US,D,20140305,000000,36.8725,37.5831,36.8419,37.5506,339758.80348392,0
+IMO.US,D,20140306,000000,37.7533,38.087,37.4039,37.9069,372032.55220228,0
+IMO.US,D,20140307,000000,37.7682,37.9069,37.0358,37.2464,362464.72938846,0
+IMO.US,D,20140310,000000,37.3292,37.6293,37.1401,37.5328,285906.90663772,0
+IMO.US,D,20140311,000000,37.4512,37.6972,37.2218,37.2218,486303.87341601,0
+IMO.US,D,20140312,000000,36.9955,37.4837,36.7839,37.46,427123.98858684,0
+IMO.US,D,20140313,000000,37.525,37.8104,37.3292,37.4433,521942.66717625,0
+IMO.US,D,20140314,000000,37.3684,37.5506,37.2297,37.46,550893.02750936,0
+IMO.US,D,20140317,000000,37.7682,38.3242,37.4433,37.7051,327423.35304507,0
+IMO.US,D,20140318,000000,37.4925,37.8104,37.2721,37.2976,289054.52425238,0
+IMO.US,D,20140319,000000,37.1401,37.2218,36.6136,36.775,373514.91956825,0
+IMO.US,D,20140320,000000,36.7159,37.0781,36.524,36.9699,387865.12976495,0
+IMO.US,D,20140321,000000,37.215,37.467,36.9699,36.9876,415328.042652,0
+IMO.US,D,20140324,000000,37.0949,37.3143,36.8803,37.2554,169091.48132228,0
+IMO.US,D,20140325,000000,37.3617,37.4925,37.2297,37.3951,260214.90966492,0
+IMO.US,D,20140326,000000,37.5328,37.6067,37.215,37.4433,274526.51125304,0
+IMO.US,D,20140327,000000,37.2721,37.6884,37.2464,37.5988,204352.31712491,0
+IMO.US,D,20140328,000000,37.6215,38.209,37.5988,37.9502,157396.12097293,0
+IMO.US,D,20140331,000000,38.0289,38.3803,37.9424,37.9502,315573.55826144,0
+IMO.US,D,20140401,000000,37.9502,38.3646,37.9334,38.3242,267889.89464267,0
+IMO.US,D,20140402,000000,38.0457,38.1775,37.647,38.1775,365002.73739408,0
+IMO.US,D,20140403,000000,38.1845,38.1845,37.8735,38.1697,246670.40016815,0
+IMO.US,D,20140404,000000,38.3182,38.4128,37.9669,38.1381,180694.38421426,0
+IMO.US,D,20140407,000000,38.1304,38.1304,37.5093,37.591,153872.5774327,0
+IMO.US,D,20140408,000000,37.6372,38.3803,37.5988,38.3478,367206.47613075,0
+IMO.US,D,20140409,000000,38.3901,38.9285,38.1027,38.8695,225669.34913687,0
+IMO.US,D,20140410,000000,38.8311,38.839,38.4128,38.5259,234092.12190172,0
+IMO.US,D,20140411,000000,38.3478,38.6106,38.0211,38.3734,176755.29012387,0
+IMO.US,D,20140414,000000,38.6667,38.6667,38.2012,38.5348,127885.93581553,0
+IMO.US,D,20140415,000000,38.4788,38.6973,38.2838,38.5929,251247.55231599,0
+IMO.US,D,20140416,000000,38.7218,38.7415,38.4128,38.4452,351424.69936883,0
+IMO.US,D,20140417,000000,38.3557,38.6254,38.3478,38.5092,223650.52531495,0
+IMO.US,D,20140421,000000,38.3971,38.8045,38.3242,38.7562,488096.12566657,0
+IMO.US,D,20140422,000000,38.9009,38.9009,38.5092,38.5171,276555.49523511,0
+IMO.US,D,20140423,000000,38.5614,38.9846,38.5437,38.8625,284568.81354589,0
+IMO.US,D,20140424,000000,38.8852,39.3134,38.8045,39.269,590025.90034538,0
+IMO.US,D,20140425,000000,39.1942,39.269,38.8695,39.1126,287108.85358354,0
+IMO.US,D,20140428,000000,39.2139,39.2523,38.7888,38.9935,445783.12270341,0
+IMO.US,D,20140429,000000,39.2139,40.2651,39.2139,39.7504,234843.97375286,0
+IMO.US,D,20140430,000000,39.7917,40.2091,39.5377,39.7829,330861.55124004,0
+IMO.US,D,20140501,000000,39.3292,39.9226,39.0152,39.9069,316684.0637659,0
+IMO.US,D,20140502,000000,39.2947,39.9069,39.2947,39.6843,285899.79452562,0
+IMO.US,D,20140505,000000,39.5948,39.9226,39.0152,39.8714,278897.41214982,0
+IMO.US,D,20140506,000000,40.085,40.4187,39.898,40.3114,390989.37901125,0
+IMO.US,D,20140507,000000,40.2957,40.4265,40.026,40.2091,361785.01467438,0
+IMO.US,D,20140508,000000,40.2957,40.3114,39.647,39.6618,154507.58744211,0
+IMO.US,D,20140509,000000,39.4826,39.5142,39.2306,39.4334,180466.79662688,0
+IMO.US,D,20140512,000000,39.6125,39.83,39.5309,39.83,151827.33719439,0
+IMO.US,D,20140513,000000,39.8094,39.9069,39.5053,39.8094,189109.02885098,0
+IMO.US,D,20140514,000000,39.9226,40.2248,39.7917,40.0357,121761.39127675,0
+IMO.US,D,20140515,000000,40.0761,40.0761,39.4964,39.7749,149176.5514111,0
+IMO.US,D,20140516,000000,39.8881,39.9856,39.6843,39.7749,189269.55938136,0
+IMO.US,D,20140519,000000,39.7671,39.9226,39.6766,39.6766,88025.595512718,0
+IMO.US,D,20140520,000000,39.5053,39.9551,39.4895,39.7337,205429.29410088,0
+IMO.US,D,20140521,000000,39.707,40.1323,39.6696,40.1165,172752.18702454,0
+IMO.US,D,20140522,000000,40.1223,40.6461,40.026,40.4029,152997.78764374,0
+IMO.US,D,20140523,000000,40.4098,40.5761,40.2474,40.4187,108001.4863848,0
+IMO.US,D,20140527,000000,40.6234,40.7287,40.0929,40.6538,255908.01777708,0
+IMO.US,D,20140528,000000,40.7031,40.7287,40.2001,40.5417,254055.82058162,0
+IMO.US,D,20140529,000000,40.6942,40.8281,40.0673,40.3034,295314.19892116,0
+IMO.US,D,20140530,000000,40.2091,40.3034,39.8881,40.1323,197347.90271709,0
+IMO.US,D,20140602,000000,40.0534,40.5081,40.0447,40.2563,129188.46834683,0
+IMO.US,D,20140603,000000,40.1323,40.5081,39.8704,40.462,195721.26107698,0
+IMO.US,D,20140604,000000,40.4531,40.5594,40.0023,40.4924,123375.84072468,0
+IMO.US,D,20140605,000000,40.5427,40.6401,40.1657,40.1657,162834.85470155,0
+IMO.US,D,20140606,000000,40.1923,40.5081,40.026,40.3704,240525.53530908,0
+IMO.US,D,20140609,000000,40.4265,40.7878,40.4108,40.7385,285911.9867178,0
+IMO.US,D,20140610,000000,40.6873,40.7553,40.4265,40.714,137571.61648709,0
+IMO.US,D,20140611,000000,40.7474,41.4354,40.7385,41.3655,338157.56224418,0
+IMO.US,D,20140612,000000,41.5328,41.8586,41.5082,41.6952,230666.11589894,0
+IMO.US,D,20140613,000000,41.6952,42.0142,41.6538,41.9875,123064.93982407,0
+IMO.US,D,20140616,000000,41.9344,42.4157,41.8508,42.2838,171908.89373204,0
+IMO.US,D,20140617,000000,42.2346,42.2838,41.9344,42.1765,143551.88675173,0
+IMO.US,D,20140618,000000,42.2592,42.5043,42.1449,42.4943,228004.15393948,0
+IMO.US,D,20140619,000000,42.5939,42.7001,42.4531,42.6509,115027.23712894,0
+IMO.US,D,20140620,000000,43.1588,43.1755,42.9403,43.0456,267273.17292153,0
+IMO.US,D,20140623,000000,43.2227,43.4038,42.7819,43.3536,143318.20306827,0
+IMO.US,D,20140624,000000,43.3536,43.3536,42.1853,42.2346,187598.21303658,0
+IMO.US,D,20140625,000000,42.3093,42.7247,42.2346,42.3655,211879.97978049,0
+IMO.US,D,20140626,000000,42.4225,43.0191,42.2739,42.8714,159542.96281275,0
+IMO.US,D,20140627,000000,42.9924,43.2553,42.5367,43.2553,164455.40024557,0
+IMO.US,D,20140630,000000,43.143,43.1666,42.6765,43.0191,156574.16401675,0
+IMO.US,D,20140701,000000,43.331,43.5751,43.0663,43.5347,115599.25414541,0
+IMO.US,D,20140702,000000,43.3231,44.0081,42.9777,43.9994,268297.31706472,0
+IMO.US,D,20140703,000000,44.0977,44.1804,43.8694,44.1558,89772.127042605,0
+IMO.US,D,20140707,000000,43.895,43.9432,43.1913,43.5978,192788.02284151,0
+IMO.US,D,20140708,000000,43.4609,44.1056,43.2818,43.9275,259925.34510063,0
+IMO.US,D,20140709,000000,43.8182,44.2138,43.6056,44.1411,160394.38423337,0
+IMO.US,D,20140710,000000,43.6824,43.9343,43.4374,43.828,277218.95369295,0
+IMO.US,D,20140711,000000,43.5888,43.6913,42.9994,43.074,221802.39218356,0
+IMO.US,D,20140714,000000,43.2394,43.5102,43.1253,43.4925,770684.72399911,0
+IMO.US,D,20140715,000000,43.3536,43.4038,42.7819,43.0191,231421.01579813,0
+IMO.US,D,20140716,000000,43.1666,43.6145,43.1666,43.5564,213776.8816806,0
+IMO.US,D,20140717,000000,43.5437,43.7946,43.1253,43.2818,139706.26613473,0
+IMO.US,D,20140718,000000,43.2956,43.9501,43.2394,43.7946,143309.05892413,0
+IMO.US,D,20140721,000000,43.6824,43.6824,43.1853,43.4038,156122.03689004,0
+IMO.US,D,20140722,000000,43.2227,43.6824,43.0456,43.6233,287794.66439371,0
+IMO.US,D,20140723,000000,43.5978,43.9904,43.4038,43.9275,130717.5724495,0
+IMO.US,D,20140724,000000,43.9432,44.0258,43.4668,43.9747,98534.249156478,0
+IMO.US,D,20140725,000000,43.8694,43.8694,43.331,43.3763,97337.382290738,0
+IMO.US,D,20140728,000000,43.4374,43.4374,42.9049,43.1154,253158.67844033,0
+IMO.US,D,20140729,000000,43.0279,43.2887,42.5614,42.5939,180036.0058365,0
+IMO.US,D,20140730,000000,42.4786,42.8802,42.1618,42.332,242730.29006176,0
+IMO.US,D,20140731,000000,42.2011,42.2011,41.4649,41.9639,420103.31792278,0
+IMO.US,D,20140801,000000,41.7031,41.9156,41.0654,41.2129,257403.59335124,0
+IMO.US,D,20140804,000000,41.4177,41.7346,41.2129,41.5623,128422.39227148,0
+IMO.US,D,20140805,000000,41.2622,41.6952,40.4108,40.714,355990.67534051,0
+IMO.US,D,20140806,000000,40.5761,40.9777,40.1923,40.5515,354954.33900515,0
+IMO.US,D,20140807,000000,40.4108,40.6735,39.715,40.1096,259579.89965551,0
+IMO.US,D,20140808,000000,40.0534,40.5693,39.9541,40.3881,246325.97073906,0
+IMO.US,D,20140811,000000,40.6558,40.6735,40.0929,40.3704,351430.79546492,0
+IMO.US,D,20140812,000000,40.3281,40.524,40.0357,40.4767,291508.20292875,0
+IMO.US,D,20140813,000000,40.5909,40.6558,40.2248,40.3881,136322.93280458,0
+IMO.US,D,20140814,000000,40.5909,40.6254,40.2887,40.5693,200537.17698837,0
+IMO.US,D,20140815,000000,40.8537,40.9167,40.2169,40.8764,254662.38214262,0
+IMO.US,D,20140818,000000,41.0318,41.1864,40.714,41.1617,167662.96280511,0
+IMO.US,D,20140819,000000,41.147,41.7286,40.8891,41.6126,239931.16594027,0
+IMO.US,D,20140820,000000,41.6538,41.8921,41.3586,41.8842,188542.09191458,0
+IMO.US,D,20140821,000000,42.0289,42.4068,41.8428,42.3812,246839.05882666,0
+IMO.US,D,20140822,000000,42.4383,42.4866,41.8675,42.4068,194457.33715425,0
+IMO.US,D,20140825,000000,42.3743,42.7336,42.2513,42.6607,107144.9848841,0
+IMO.US,D,20140826,000000,42.8802,43.0191,42.6824,42.9304,103081.93683988,0
+IMO.US,D,20140827,000000,43.1853,43.3231,42.7572,43.1588,170471.23107073,0
+IMO.US,D,20140828,000000,43.0456,43.4216,42.9216,43.2553,147237.99285436,0
+IMO.US,D,20140829,000000,43.4284,43.5653,43.0909,43.526,148782.33719725,0
+IMO.US,D,20140902,000000,43.3763,43.518,42.5338,42.5338,249757.05682191,0
+IMO.US,D,20140903,000000,42.6735,43.0899,42.6076,42.9029,91764.534448137,0
+IMO.US,D,20140904,000000,43.0515,43.1332,42.4216,42.5437,184256.53636305,0
+IMO.US,D,20140905,000000,42.5505,42.77,42.4127,42.77,147370.07493632,0
+IMO.US,D,20140908,000000,42.5997,42.6578,41.5211,41.7316,155855.8406941,0
+IMO.US,D,20140909,000000,41.6992,41.9049,41.459,41.7769,168027.71255451,0
+IMO.US,D,20140910,000000,41.8202,42.1075,41.5899,42.084,234640.77054985,0
+IMO.US,D,20140911,000000,41.7079,42.0928,41.4029,41.4934,171074.74458368,0
+IMO.US,D,20140912,000000,41.3842,41.4846,41.0437,41.2739,123017.18707137,0
+IMO.US,D,20140915,000000,41.2248,41.4128,40.8832,41.4029,189394.52935121,0
+IMO.US,D,20140916,000000,41.582,42.7395,41.5525,42.1155,207133.15295814,0
+IMO.US,D,20140917,000000,42.1332,42.1332,41.4846,41.5585,182277.33716572,0
+IMO.US,D,20140918,000000,41.8055,41.8792,41.5585,41.7247,119184.77466256,0
+IMO.US,D,20140919,000000,41.7641,41.7956,40.4453,40.8035,303915.79050465,0
+IMO.US,D,20140922,000000,40.5348,40.7641,39.5683,39.578,226828.62341006,0
+IMO.US,D,20140923,000000,39.5496,40.0447,39.4295,39.6676,243146.85662793,0
+IMO.US,D,20140924,000000,39.5102,39.7385,38.96,39.4787,237435.83060729,0
+IMO.US,D,20140925,000000,39.2081,39.2267,38.4522,38.5171,225153.21300123,0
+IMO.US,D,20140926,000000,38.6018,39.2267,38.4374,39.1333,144557.74260664,0
+IMO.US,D,20140929,000000,38.8488,39.4935,38.4788,39.333,423287.51211398,0
+IMO.US,D,20140930,000000,39.1333,39.1982,38.3891,38.6893,286067.4371681,0
+IMO.US,D,20141001,000000,38.5929,38.8872,38.0358,38.2741,298967.79251131,0
+IMO.US,D,20141002,000000,38.1678,38.5092,37.6411,38.3163,442108.19277694,0
+IMO.US,D,20141003,000000,38.2818,38.2898,37.7987,38.0515,440820.90048586,0
+IMO.US,D,20141006,000000,38.2563,38.7514,38.2563,38.5437,204997.48729448,0
+IMO.US,D,20141007,000000,38.2661,38.4788,37.8231,37.8882,217479.24403948,0
+IMO.US,D,20141008,000000,37.7652,37.9797,36.9433,37.8882,269203.60335014,0
+IMO.US,D,20141009,000000,37.7248,37.7248,36.6363,36.7239,210870.05986152,0
+IMO.US,D,20141010,000000,36.46,36.8154,35.5467,36.3981,305381.90161438,0
+IMO.US,D,20141013,000000,36.7643,37.1244,35.8489,35.8724,131330.23010658,0
+IMO.US,D,20141014,000000,36.0536,37.0959,35.7819,35.8312,409474.77438925,0
+IMO.US,D,20141015,000000,35.4049,36.5043,35.0281,36.4433,608053.07250059,0
+IMO.US,D,20141016,000000,35.8252,37.6579,35.5467,37.3637,430420.96055571,0
+IMO.US,D,20141017,000000,37.715,38.0515,37.2396,37.3881,308754.05876836,0
+IMO.US,D,20141020,000000,37.3981,37.6411,36.8331,37.2908,187368.59341718,0
+IMO.US,D,20141021,000000,37.7011,38.3636,37.6097,38.2898,269233.06781458,0
+IMO.US,D,20141022,000000,38.2741,38.4699,37.151,37.1845,222463.81860936,0
+IMO.US,D,20141023,000000,37.8231,38.4788,37.4935,37.8616,223464.5943842,0
+IMO.US,D,20141024,000000,37.8793,37.9541,37.3981,37.586,206904.54935475,0
+IMO.US,D,20141027,000000,37.0516,37.3075,36.3508,37.1983,297722.15687685,0
+IMO.US,D,20141028,000000,37.4069,38.4374,37.3637,38.3793,189275.65547745,0
+IMO.US,D,20141029,000000,38.6432,38.9118,37.6244,38.0181,224181.90169084,0
+IMO.US,D,20141030,000000,37.7563,37.9384,37.1983,37.839,362107.09175116,0
+IMO.US,D,20141031,000000,38.0358,39.2336,37.5781,39.2336,435428.90349394,0
+IMO.US,D,20141103,000000,39.6264,39.8537,38.1008,38.2396,489032.89243246,0
+IMO.US,D,20141104,000000,38.0664,38.0664,36.9433,36.9522,468588.61817743,0
+IMO.US,D,20141105,000000,37.2228,38.4452,37.0516,38.1441,374590.8805282,0
+IMO.US,D,20141106,000000,38.0929,38.5092,37.3153,38.4197,206238.04284886,0
+IMO.US,D,20141107,000000,38.714,39.2473,38.6254,39.0279,181222.71254209,0
+IMO.US,D,20141110,000000,39.5279,40.0534,38.7514,38.9206,271092.37712214,0
+IMO.US,D,20141111,000000,38.5024,39.2081,38.2396,38.8331,266717.4121613,0
+IMO.US,D,20141112,000000,38.6667,39.5997,38.5525,39.2081,294773.67840114,0
+IMO.US,D,20141113,000000,39.1086,39.3546,38.5171,39.0102,234629.59437369,0
+IMO.US,D,20141114,000000,39.148,39.5496,38.9206,39.333,141256.70657371,0
+IMO.US,D,20141117,000000,39.2563,39.6746,39.1086,39.3173,186096.54136633,0
+IMO.US,D,20141118,000000,39.3636,39.584,39.0939,39.2976,113205.52041393,0
+IMO.US,D,20141119,000000,39.3546,39.3695,38.6589,39.0013,271147.24198696,0
+IMO.US,D,20141120,000000,39.0378,39.7986,38.9866,39.7986,166860.31015321,0
+IMO.US,D,20141121,000000,40.337,40.5604,40.141,40.4118,159906.69654614,0
+IMO.US,D,20141124,000000,40.4541,40.6007,39.7484,39.9699,158838.86371431,0
+IMO.US,D,20141125,000000,40.1223,40.337,39.6087,40.141,286071.50123216,0
+IMO.US,D,20141126,000000,40.0534,40.398,39.9531,40.0929,302084.92964552,0
+IMO.US,D,20141128,000000,36.7336,37.1776,35.6432,35.7081,458608.29286151,0
+IMO.US,D,20141201,000000,35.4856,36.6844,34.961,36.6146,540819.22872004,0
+IMO.US,D,20141202,000000,36.6057,38.0585,36.4975,37.2701,422681.96656901,0
+IMO.US,D,20141203,000000,37.9935,38.7425,37.7485,38.3961,345518.59827328,0
+IMO.US,D,20141204,000000,38.2071,38.5614,37.5181,38.213,388231.91154638,0
+IMO.US,D,20141205,000000,38.1668,38.1668,37.337,37.592,417888.40300995,0
+IMO.US,D,20141208,000000,36.2662,36.8449,35.0084,35.2898,451020.68526104,0
+IMO.US,D,20141209,000000,35.2652,36.3665,35.1737,35.2809,404776.71633561,0
+IMO.US,D,20141210,000000,34.7958,34.7958,34.0162,34.4099,424121.66126234,0
+IMO.US,D,20141211,000000,34.2308,35.2809,33.9423,34.0723,523068.41292094,0
+IMO.US,D,20141212,000000,33.5812,34.5555,33.4651,33.7111,360486.54620714,0
+IMO.US,D,20141215,000000,33.8006,33.8922,32.1678,32.7899,577495.37483165,0
+IMO.US,D,20141216,000000,32.5103,34.5034,32.5103,33.8096,1000157.0210804,0
+IMO.US,D,20141217,000000,33.7849,35.8646,33.399,35.1658,1900883.6668789,0
+IMO.US,D,20141218,000000,36.086,36.4532,34.5487,35.3803,737461.00030667,0
+IMO.US,D,20141219,000000,35.2809,36.6766,35.0595,36.3587,1235110.7245628,0
+IMO.US,D,20141222,000000,36.0605,36.2425,35.4296,35.9719,318978.22792791,0
+IMO.US,D,20141223,000000,36.336,36.5811,35.9482,36.4975,219979.65945254,0
+IMO.US,D,20141224,000000,36.4069,36.5152,35.7249,36.217,115700.85574692,0
+IMO.US,D,20141226,000000,36.2917,36.6599,35.6835,36.0201,79334.5945199,0
+IMO.US,D,20141229,000000,36.2731,36.778,35.7426,35.7426,248028.81358029,0
+IMO.US,D,20141230,000000,35.5192,36.0782,35.2258,35.6599,245203.27304241,0
+IMO.US,D,20141231,000000,35.4217,35.8813,34.8459,35.3635,249026.54130708,0
+IMO.US,D,20150102,000000,35.1658,35.6264,34.838,35.0261,361991.26592545,0
+IMO.US,D,20150105,000000,34.5034,34.6835,32.9543,33.5379,662953.49787432,0
+IMO.US,D,20150106,000000,33.1275,33.6874,32.5024,32.7899,334851.44613118,0
+IMO.US,D,20150107,000000,33.0202,33.3351,32.6284,32.8814,255833.84860798,0
+IMO.US,D,20150108,000000,33.3813,33.5969,33.0536,33.5043,345468.81348855,0
+IMO.US,D,20150109,000000,33.3105,33.4651,32.84,33.1275,182329.15398249,0
+IMO.US,D,20150112,000000,32.4867,32.4867,30.9493,31.164,540715.5950865,0
+IMO.US,D,20150113,000000,31.1235,31.6412,30.6826,30.8283,511042.84736669,0
+IMO.US,D,20150114,000000,30.466,31.3617,30.3096,31.0821,451460.62019557,0
+IMO.US,D,20150115,000000,31.3941,31.6728,30.721,30.721,452795.66523936,0
+IMO.US,D,20150116,000000,31.2308,32.7348,30.9217,32.5685,577901.78123767,0
+IMO.US,D,20150120,000000,31.4109,31.6412,30.8696,31.0427,495507.96249643,0
+IMO.US,D,20150121,000000,31.4917,32.1678,31.1146,31.3037,334764.06875388,0
+IMO.US,D,20150122,000000,31.3696,31.4208,30.8214,31.222,247158.08785538,0
+IMO.US,D,20150123,000000,31.2308,31.8489,30.9404,31.2957,439904.45404028,0
+IMO.US,D,20150126,000000,31.3037,31.7869,30.8617,31.6412,437636.70629467,0
+IMO.US,D,20150127,000000,31.8578,32.3902,31.6354,32.3135,390790.2398723,0
+IMO.US,D,20150128,000000,32.1678,32.2249,30.6265,30.6344,843856.16537166,0
+IMO.US,D,20150129,000000,31.0005,31.1687,29.7505,30.0113,370816.38103225,0
+IMO.US,D,20150130,000000,29.7662,31.1146,29.4612,30.4975,480648.72827619,0
+IMO.US,D,20150202,000000,31.8312,32.6678,31.3941,32.2328,833120.94015655,0
+IMO.US,D,20150203,000000,32.9069,33.6697,32.717,33.59,766081.15543488,0
+IMO.US,D,20150204,000000,33.1127,33.1127,31.7869,32.4238,796620.56481554,0
+IMO.US,D,20150205,000000,33.2672,33.8006,32.9543,33.5467,477339.56411514,0
+IMO.US,D,20150206,000000,33.8183,33.8183,32.9955,33.3597,299955.36007794,0
+IMO.US,D,20150209,000000,33.1127,33.59,32.8982,33.1865,440606.52110668,0
+IMO.US,D,20150210,000000,32.84,33.219,32.0921,32.5024,322860.42512145,0
+IMO.US,D,20150211,000000,32.1185,32.8499,31.9021,32.2554,358160.88554867,0
+IMO.US,D,20150212,000000,32.7002,33.4562,32.7002,33.4562,237720.3150915,0
+IMO.US,D,20150213,000000,33.8922,34.4099,33.531,33.7613,280883.72345927,0
+IMO.US,D,20150217,000000,33.9355,34.0162,33.2347,33.7544,258022.34710442,0
+IMO.US,D,20150218,000000,33.0802,33.4828,32.8814,32.9955,330933.68837711,0
+IMO.US,D,20150219,000000,32.3479,32.8656,32.0517,32.6501,435915.57516516,0
+IMO.US,D,20150220,000000,32.6206,32.7899,31.8047,31.8145,373686.62627479,0
+IMO.US,D,20150223,000000,31.4523,32.3646,31.1068,32.1018,425791.9915911,0
+IMO.US,D,20150224,000000,32.2642,32.4148,31.9768,32.3902,286040.00473569,0
+IMO.US,D,20150225,000000,32.3902,32.6039,32.0517,32.4385,232149.49928093,0
+IMO.US,D,20150226,000000,32.0359,32.2081,31.7781,31.8145,299160.83555417,0
+IMO.US,D,20150227,000000,31.9109,32.1412,31.7475,31.7534,607760.45988824,0
+IMO.US,D,20150302,000000,31.6885,31.6885,31.1787,31.4749,328773.63832909,0
+IMO.US,D,20150303,000000,31.715,32.2978,31.5566,32.0536,338813.90858991,0
+IMO.US,D,20150304,000000,31.7977,32.0782,31.4917,31.8411,253322.25701875,0
+IMO.US,D,20150305,000000,31.8154,31.8508,31.2377,31.2377,373981.27091916,0
+IMO.US,D,20150306,000000,30.8981,31.1944,30.4847,30.7524,293587.98771157,0
+IMO.US,D,20150309,000000,30.5526,30.8184,30.1865,30.4021,375801.97161815,0
+IMO.US,D,20150310,000000,29.9021,30.3381,29.7859,29.9247,259145.04480106,0
+IMO.US,D,20150311,000000,30.0507,30.3952,29.7772,30.2219,192208.89371293,0
+IMO.US,D,20150312,000000,30.5025,30.586,30.1865,30.3479,281214.94468017,0
+IMO.US,D,20150313,000000,29.8273,30.0675,29.4296,29.9829,334329.21389944,0
+IMO.US,D,20150316,000000,29.8529,30.3952,29.6372,30.283,328144.72441577,0
+IMO.US,D,20150317,000000,29.9493,30.8096,29.7603,30.6137,443469.65423712,0
+IMO.US,D,20150318,000000,30.4189,31.9701,30.0585,31.6738,366226.02067622,0
+IMO.US,D,20150319,000000,30.9986,31.032,30.5359,30.6649,231377.32710948,0
+IMO.US,D,20150320,000000,31.467,31.7977,31.2534,31.7544,375683.09774438,0
+IMO.US,D,20150323,000000,31.7407,32.8942,31.7407,32.8292,696553.14749234,0
+IMO.US,D,20150324,000000,32.9208,33.5634,32.7692,33.3429,428554.53913605,0
+IMO.US,D,20150325,000000,33.7849,34.0644,33.3243,33.3803,333234.96465121,0
+IMO.US,D,20150326,000000,34.0074,34.28,33.4138,33.6776,295647.45217409,0
+IMO.US,D,20150327,000000,33.6451,33.8824,32.9286,33.0586,347789.39406694,0
+IMO.US,D,20150330,000000,33.1018,33.651,33.1018,33.397,430494.1137088,0
+IMO.US,D,20150331,000000,32.968,33.3332,32.8538,32.8862,443352.81239539,0
+IMO.US,D,20150401,000000,33.3666,33.5043,32.8715,33.216,265453.48823856,0
+IMO.US,D,20150402,000000,33.3489,33.8243,33.1323,33.6776,229313.7985829,0
+IMO.US,D,20150406,000000,34.0556,34.5674,33.8587,34.2238,256111.22098009,0
+IMO.US,D,20150407,000000,34.1973,34.7337,34.0438,34.3233,260228.11787311,0
+IMO.US,D,20150408,000000,34.5497,34.7544,34.0989,34.216,280611.43116724,0
+IMO.US,D,20150409,000000,34.4866,35.1352,34.4866,34.84,326896.04073327,0
+IMO.US,D,20150410,000000,34.9088,35.152,34.7337,35.1274,202635.25005946,0
+IMO.US,D,20150413,000000,35.2041,35.5516,35.1274,35.3765,323536.07577146,0
+IMO.US,D,20150414,000000,36.3912,36.4729,35.9285,35.9552,622092.38179667,0
+IMO.US,D,20150415,000000,36.1362,37.0014,36.0191,36.894,483453.94849377,0
+IMO.US,D,20150416,000000,36.9591,37.3714,36.3725,37.1766,372967.28693614,0
+IMO.US,D,20150417,000000,36.9856,37.207,36.464,36.7446,348033.23791056,0
+IMO.US,D,20150420,000000,36.7523,37.3784,36.7209,37.1234,403698.72334363,0
+IMO.US,D,20150421,000000,37.2484,37.2484,36.2917,36.654,169475.53537597,0
+IMO.US,D,20150422,000000,36.6156,36.9778,36.4069,36.8853,287761.1358652,0
+IMO.US,D,20150423,000000,37.0349,37.6038,36.8773,37.4128,230407.0318151,0
+IMO.US,D,20150424,000000,37.3881,37.4541,36.6697,36.7523,277516.64638536,0
+IMO.US,D,20150427,000000,36.8538,37.1983,36.6697,36.9955,279029.49423178,0
+IMO.US,D,20150428,000000,36.8291,37.0673,36.5162,36.8202,311910.82052715,0
+IMO.US,D,20150429,000000,36.8469,37.0103,36.5162,36.8616,390596.18081343,0
+IMO.US,D,20150430,000000,36.8616,36.8616,36.1609,36.3912,331664.20389194,0
+IMO.US,D,20150501,000000,36.3016,36.344,35.467,35.7052,338574.12881035,0
+IMO.US,D,20150504,000000,35.8379,35.8379,35.3351,35.5742,325353.7284224,0
+IMO.US,D,20150505,000000,35.8715,36.1609,35.1609,35.2711,313471.42112628,0
+IMO.US,D,20150506,000000,35.0831,35.1688,34.216,34.2967,598559.41885587,0
+IMO.US,D,20150507,000000,34.3695,34.3695,33.5123,33.9562,644416.28567956,0
+IMO.US,D,20150508,000000,34.3233,34.3607,33.843,34.216,319172.28698678,0
+IMO.US,D,20150511,000000,34.1402,34.3233,33.8744,34.0556,744574.1284281,0
+IMO.US,D,20150512,000000,33.9984,34.3873,33.8587,33.9198,261268.51827253,0
+IMO.US,D,20150513,000000,34.1786,34.2238,33.6687,33.8922,219374.11390757,0
+IMO.US,D,20150514,000000,34.1067,34.1156,33.5457,33.5546,86247.567486364,0
+IMO.US,D,20150515,000000,33.3243,33.5959,33.0683,33.5043,240836.43620969,0
+IMO.US,D,20150518,000000,33.8006,34.0989,32.9768,33.0683,157700.92577745,0
+IMO.US,D,20150519,000000,32.6629,32.8125,32.4178,32.8125,311120.36006743,0
+IMO.US,D,20150520,000000,32.9286,33.397,32.9286,33.2406,401155.63525794,0
+IMO.US,D,20150521,000000,33.2997,34.4788,33.1923,34.1244,620517.55697333,0
+IMO.US,D,20150522,000000,33.7023,33.8824,33.4227,33.8006,201300.20501567,0
+IMO.US,D,20150526,000000,33.0683,33.0841,32.342,32.53,282464.6443787,0
+IMO.US,D,20150527,000000,32.4099,32.4099,32.0782,32.1845,274670.78552718,0
+IMO.US,D,20150528,000000,32.0704,32.4099,31.7711,32.3588,263137.98774024,0
+IMO.US,D,20150529,000000,32.0614,32.4492,31.8647,32.3342,181048.97380351,0
+IMO.US,D,20150601,000000,32.4178,32.5732,31.9217,32.5488,411763.85847118,0
+IMO.US,D,20150602,000000,32.7062,33.408,32.7062,32.9306,415271.14575516,0
+IMO.US,D,20150603,000000,32.8646,33.0861,32.7141,32.7475,207890.08488936,0
+IMO.US,D,20150604,000000,32.5832,32.6815,32.1195,32.5635,599736.98141732,0
+IMO.US,D,20150605,000000,32.2515,32.9039,32.1422,32.4415,255755.61537482,0
+IMO.US,D,20150608,000000,32.4178,32.4178,31.7465,32.0359,369487.43208456,0
+IMO.US,D,20150609,000000,32.4021,32.969,32.2918,32.7613,385360.65028783,0
+IMO.US,D,20150610,000000,33.2505,33.5063,32.9119,33.0457,282285.82556005,0
+IMO.US,D,20150611,000000,33.1265,33.1265,32.5832,32.7396,196649.89971475,0
+IMO.US,D,20150612,000000,32.2829,32.2978,31.8027,31.8391,188188.51834133,0
+IMO.US,D,20150615,000000,31.5812,31.9011,31.4877,31.8292,336852.99768085,0
+IMO.US,D,20150616,000000,31.8027,31.9915,31.5144,31.9454,166673.36320644,0
+IMO.US,D,20150617,000000,32.1589,32.5555,31.8627,32.2741,267719.20395214,0
+IMO.US,D,20150618,000000,32.5123,32.6393,31.9848,32.0763,174168.51334954,0
+IMO.US,D,20150619,000000,31.6147,32.1018,31.3903,31.5054,268808.37312028,0
+IMO.US,D,20150622,000000,31.8391,32.7219,31.6393,32.3065,379640.48012304,0
+IMO.US,D,20150623,000000,32.2348,32.8381,32.1934,32.6885,402813.77339452,0
+IMO.US,D,20150624,000000,32.6471,33.3016,32.5398,33.1865,556955.59507121,0
+IMO.US,D,20150625,000000,33.1609,33.4158,32.8302,32.9523,830955.81002845,0
+IMO.US,D,20150626,000000,32.9473,33.219,32.5732,33.151,574479.83929896,0
+IMO.US,D,20150629,000000,32.6245,32.6815,31.8695,32.0763,359700.14981149,0
+IMO.US,D,20150630,000000,32.2436,32.4089,31.8952,31.9522,329284.69438467,0
+IMO.US,D,20150701,000000,31.9681,32.1678,31.158,31.4316,309902.15686538,0
+IMO.US,D,20150702,000000,31.5054,31.9454,31.3401,31.8027,192294.2390582,0
+IMO.US,D,20150706,000000,31.0183,31.1994,30.7466,30.9424,370576.6012527,0
+IMO.US,D,20150707,000000,30.8214,31.1648,30.1413,31.0831,411188.79340665,0
+IMO.US,D,20150708,000000,30.6157,31.3647,30.597,30.9424,387137.66229817,0
+IMO.US,D,20150709,000000,31.4316,31.5713,30.3391,30.3391,433062.60219487,0
+IMO.US,D,20150710,000000,30.6245,30.7692,29.9493,30.3745,451436.2358112,0
+IMO.US,D,20150713,000000,30.4543,30.6826,30.1718,30.4956,577257.62708413,0
+IMO.US,D,20150714,000000,30.464,30.7367,30.2406,30.6157,274770.35509666,0
+IMO.US,D,20150715,000000,30.2899,30.9336,29.9326,30.1413,334246.91660222,0
+IMO.US,D,20150716,000000,30.3066,30.4867,29.8942,30.0507,415418.46807735,0
+IMO.US,D,20150717,000000,30.0153,30.0153,29.6786,29.8608,246325.97073906,0
+IMO.US,D,20150720,000000,29.7594,29.8608,29.0979,29.2062,283306.92165518,0
+IMO.US,D,20150721,000000,29.3411,29.6354,29.2299,29.3499,199911.31112309,0
+IMO.US,D,20150722,000000,29.0901,29.2062,28.5615,29.0979,224812.84763618,0
+IMO.US,D,20150723,000000,29.1236,29.2535,28.7081,29.1738,376137.25690312,0
+IMO.US,D,20150724,000000,29.1975,29.3628,28.7081,28.9681,415660.27988893,0
+IMO.US,D,20150727,000000,28.6767,28.9681,28.4592,28.6422,315217.95265617,0
+IMO.US,D,20150728,000000,28.6512,29.3628,28.4454,29.2879,532294.85435369,0
+IMO.US,D,20150729,000000,29.2801,29.909,28.9838,29.7929,389187.98261656,0
+IMO.US,D,20150730,000000,29.7682,30.8843,29.7436,30.8027,565172.116585,0
+IMO.US,D,20150731,000000,31.0025,31.1176,30.3155,30.6334,612553.00743128,0
+IMO.US,D,20150803,000000,30.3745,30.5723,29.7849,29.8942,576981.27072803,0
+IMO.US,D,20150804,000000,29.9159,30.6245,29.9159,29.9326,465577.1467088,0
+IMO.US,D,20150805,000000,30.2132,30.5379,29.8026,30.0852,427746.80640408,0
+IMO.US,D,20150806,000000,29.9916,30.6659,29.7929,30.6245,466729.30886987,0
+IMO.US,D,20150807,000000,30.6058,30.6157,29.9996,30.155,299748.09281088,0
+IMO.US,D,20150810,000000,30.1797,31.2161,29.9829,31.1088,350756.16083091,0
+IMO.US,D,20150811,000000,30.6914,31.1088,30.276,31.1088,506141.58611005,0
+IMO.US,D,20150812,000000,31.2328,31.4572,30.7466,31.1088,354622.10176822,0
+IMO.US,D,20150813,000000,30.7761,30.9503,29.9326,30.2899,437052.49708601,0
+IMO.US,D,20150814,000000,30.5222,30.7692,30.284,30.3873,351967.25192087,0
+IMO.US,D,20150817,000000,30.1333,30.2663,29.8608,30.0408,219494.00379735,0
+IMO.US,D,20150818,000000,29.9829,30.3479,29.593,30.1176,326096.43612941,0
+IMO.US,D,20150819,000000,29.909,29.9829,28.7948,29.2142,435844.4540441,0
+IMO.US,D,20150820,000000,29.0822,29.2209,28.6827,28.7348,258894.08884534,0
+IMO.US,D,20150821,000000,28.4947,29.0901,28.1394,28.1394,401880.05467668,0
+IMO.US,D,20150824,000000,26.5655,27.9159,26.5655,27.0566,1468388.0016205,0
+IMO.US,D,20150825,000000,27.7987,27.9799,26.227,26.283,1055889.5635704,0
+IMO.US,D,20150826,000000,26.7574,26.9287,26.1384,26.3017,1497897.1707619,0
+IMO.US,D,20150827,000000,26.7496,27.599,26.7172,27.4946,2556202.8204161,0
+IMO.US,D,20150828,000000,26.9642,28.8638,26.9642,28.5281,814517.68692081,0
+IMO.US,D,20150831,000000,28.1304,29.3628,27.1197,29.1638,755899.65894797,0
+IMO.US,D,20150901,000000,28.3717,28.6275,27.6924,27.9247,525528.1876934,0
+IMO.US,D,20150902,000000,28.1284,28.2614,26.9228,27.8795,630969.31372025,0
+IMO.US,D,20150903,000000,27.8283,28.659,27.35,27.4996,801454.76901519,0
+IMO.US,D,20150904,000000,26.9917,27.6128,26.9759,27.3707,342775.35503262,0
+IMO.US,D,20150908,000000,27.7201,28.0409,27.3962,27.7201,276385.8205606,0
+IMO.US,D,20150909,000000,27.788,28.1955,26.8853,26.9503,346392.37204623,0
+IMO.US,D,20150910,000000,26.9662,27.3795,26.6492,27.1078,257848.60836584,0
+IMO.US,D,20150911,000000,26.791,26.906,26.3441,26.3697,305666.3860986,0
+IMO.US,D,20150914,000000,26.3362,26.3362,25.6895,25.9317,536393.46295844,0
+IMO.US,D,20150915,000000,26.1138,26.5498,25.3982,25.4494,704105.19453227,0
+IMO.US,D,20150916,000000,25.7674,26.7102,25.7674,26.6335,796756.71096155,0
+IMO.US,D,20150917,000000,26.5941,27.2574,26.0351,26.7998,666584.73911214,0
+IMO.US,D,20150918,000000,26.6029,26.7339,25.9858,26.4681,492177.46199907,0
+IMO.US,D,20150921,000000,26.6029,27.1659,26.4169,26.9503,479402.07662571,0
+IMO.US,D,20150922,000000,26.5498,26.8175,26.3273,26.6758,334220.50018582,0
+IMO.US,D,20150923,000000,26.8175,27.0006,25.7329,25.7594,418667.68729351,0
+IMO.US,D,20150924,000000,25.2151,25.8283,25.1886,25.7594,625500.09951118,0
+IMO.US,D,20150925,000000,26.0518,26.0961,25.6551,25.9543,484826.58613012,0
+IMO.US,D,20150928,000000,25.7397,25.8717,25.5154,25.5291,363067.2268854,0
+IMO.US,D,20150929,000000,25.5941,26.1846,25.5448,25.8717,283013.29302683,0
+IMO.US,D,20150930,000000,26.0518,26.5753,25.6895,26.2368,440968.22280804,0
+IMO.US,D,20151001,000000,26.8853,27.0242,25.664,25.8627,473619.92948401,0
+IMO.US,D,20151002,000000,25.7397,26.4966,25.7397,26.4169,418556.94154787,0
+IMO.US,D,20151005,000000,26.8077,27.225,26.6669,26.906,619169.30372135,0
+IMO.US,D,20151006,000000,26.9317,28.0763,26.8853,27.97,441211.05063564,0
+IMO.US,D,20151007,000000,28.3027,28.9257,27.6797,27.8795,594913.95339383,0
+IMO.US,D,20151008,000000,27.9041,29.0005,27.7723,28.8342,424101.34094204,0
+IMO.US,D,20151009,000000,28.908,29.3824,28.8499,29.2554,491692.82235988,0
+IMO.US,D,20151012,000000,28.8982,29.0911,28.22,28.5921,548865.0595433,0
+IMO.US,D,20151013,000000,28.3273,28.9257,28.1107,28.4444,338797.65233367,0
+IMO.US,D,20151014,000000,28.4257,29.0241,28.4257,28.8638,300365.83054803,0
+IMO.US,D,20151015,000000,28.6679,28.9355,28.3204,28.7515,268801.26100818,0
+IMO.US,D,20151016,000000,28.8725,29.0488,28.4355,28.6984,359885.06472622,0
+IMO.US,D,20151019,000000,28.4355,28.5104,27.4573,27.5901,476907.75730874,0
+IMO.US,D,20151020,000000,27.6885,28.1955,27.3707,27.788,300002.09681464,0
+IMO.US,D,20151021,000000,27.5901,27.7378,27.2979,27.5213,331211.06074922,0
+IMO.US,D,20151022,000000,27.7062,28.1374,27.5822,27.7967,591209.55900293,0
+IMO.US,D,20151023,000000,27.5547,27.8873,27.3146,27.5477,310845.01972735,0
+IMO.US,D,20151026,000000,27.467,27.781,27.3627,27.5477,844223.96316911,0
+IMO.US,D,20151027,000000,27.2318,27.5035,26.9405,27.0606,667719.62900096,0
+IMO.US,D,20151028,000000,27.2073,27.8529,27.1492,27.5901,565430.18465282,0
+IMO.US,D,20151029,000000,27.5399,27.9789,27.4406,27.8135,577958.67813453,0
+IMO.US,D,20151030,000000,27.9297,27.97,27.4306,27.597,840370.214424,0
+IMO.US,D,20151102,000000,27.6049,27.8135,27.5399,27.7151,722574.33365402,0
+IMO.US,D,20151103,000000,27.8283,28.5606,27.6885,28.5025,663684.01338914,0
+IMO.US,D,20151104,000000,28.286,28.5606,27.8795,28.1284,805139.85910181,0
+IMO.US,D,20151105,000000,27.9947,28.4858,27.97,28.0468,901335.23939161,0
+IMO.US,D,20151106,000000,27.6885,27.913,27.1236,27.2318,983985.09416866,0
+IMO.US,D,20151109,000000,27.216,27.6463,26.4582,26.7584,566863.78325008,0
+IMO.US,D,20151110,000000,26.5941,26.9572,26.4504,26.9317,259762.78253822,0
+IMO.US,D,20151111,000000,26.906,27.157,26.4238,26.5262,299037.89761635,0
+IMO.US,D,20151112,000000,26.0961,26.5498,25.8627,25.9543,285665.09482613,0
+IMO.US,D,20151113,000000,25.7751,26.1462,25.5625,25.7674,250725.32008426,0
+IMO.US,D,20151116,000000,25.7938,26.6335,25.7397,26.5498,251208.94370743,0
+IMO.US,D,20151117,000000,26.5842,26.906,26.2368,26.7023,313739.64935426,0
+IMO.US,D,20151118,000000,26.7998,27.1,26.284,26.5576,567233.61307955,0
+IMO.US,D,20151119,000000,26.4238,26.7653,26.161,26.4681,267834.01376184,0
+IMO.US,D,20151120,000000,26.3608,26.6029,25.9759,26.0351,193014.59441286,0
+IMO.US,D,20151123,000000,25.8627,26.7339,25.7397,26.3027,353737.1518191,0
+IMO.US,D,20151124,000000,26.5941,27.35,26.5262,27.0006,381691.81645745,0
+IMO.US,D,20151125,000000,26.7998,27.0656,26.4966,26.7339,595065.33978008,0
+IMO.US,D,20151127,000000,26.4582,26.5576,26.2525,26.4052,86988.243161342,0
+IMO.US,D,20151130,000000,26.5045,27.0656,26.4868,26.914,567357.56703339,0
+IMO.US,D,20151201,000000,27.0035,27.4287,27.0035,27.1767,277892.57231093,0
+IMO.US,D,20151202,000000,26.8402,27.2535,26.4189,26.5124,344582.84752342,0
+IMO.US,D,20151203,000000,26.7378,26.9878,26.5616,26.6975,257179.05381192,0
+IMO.US,D,20151204,000000,26.3471,26.5439,25.7948,26.0793,312363.96366987,0
+IMO.US,D,20151207,000000,25.6138,25.6138,24.7713,24.9149,343827.94762423,0
+IMO.US,D,20151208,000000,24.4898,25.1305,24.4003,24.8038,346544.77444849,0
+IMO.US,D,20151209,000000,24.789,25.8293,24.7664,24.972,250273.19295756,0
+IMO.US,D,20151210,000000,24.731,25.4641,24.6896,24.9907,217489.40419963,0
+IMO.US,D,20151211,000000,24.5497,24.6069,24.0489,24.1246,338540.60028186,0
+IMO.US,D,20151214,000000,24.0715,24.8126,23.8638,24.7574,406110.74536339,0
+IMO.US,D,20151215,000000,24.9149,25.5065,24.9149,25.2486,346348.68335759,0
+IMO.US,D,20151216,000000,25.0301,25.7072,24.8824,25.4977,575966.27072899,0
+IMO.US,D,20151217,000000,25.3047,25.5291,25.0714,25.3795,499591.33086096,0
+IMO.US,D,20151218,000000,25.2486,26.4109,25.1807,25.9395,478568.94349336,0
+IMO.US,D,20151221,000000,25.8392,26.2869,25.5065,25.7162,289426.38611389,0
+IMO.US,D,20151222,000000,25.7948,26.2535,25.3137,26.1935,359790.57523683,0
+IMO.US,D,20151223,000000,26.5124,27.4474,26.5124,27.349,378174.36901332,0
+IMO.US,D,20151224,000000,27.3116,27.5281,27.1275,27.3392,102450.99089453,0
+IMO.US,D,20151228,000000,26.8125,27.3677,26.6364,27.1629,295826.27099275,0
+IMO.US,D,20151229,000000,27.4376,27.7446,27.1452,27.4012,397853.58320899,0
+IMO.US,D,20151230,000000,27.2457,27.3765,26.7673,27.0202,198978.60842126,0
+IMO.US,D,20151231,000000,26.8205,27.2702,26.8205,27.0783,186098.57339836,0
+IMO.US,D,20160104,000000,26.9021,27.2043,26.4612,26.7673,444022.36694932,0
+IMO.US,D,20160105,000000,26.536,26.8805,26.2388,26.6975,412773.77839014,0
+IMO.US,D,20160106,000000,26.0981,26.3293,25.7329,25.8392,282881.21094487,0
+IMO.US,D,20160107,000000,25.1433,25.7477,24.9465,25.0547,281277.93767311,0
+IMO.US,D,20160108,000000,25.0813,25.2054,24.4445,24.9218,315271.80150496,0
+IMO.US,D,20160111,000000,25.0636,25.1473,24.0232,24.1305,674353.19756329,0
+IMO.US,D,20160112,000000,24.3933,24.4976,23.3559,24.2299,883662.65682568,0
+IMO.US,D,20160113,000000,24.4898,24.6719,23.2063,23.4425,338976.47115232,0
+IMO.US,D,20160114,000000,23.5793,24.6384,23.5558,24.4612,433633.60319533,0
+IMO.US,D,20160115,000000,23.6079,23.9623,23.1325,23.8894,500664.24377286,0
+IMO.US,D,20160119,000000,23.3736,23.6266,22.3077,22.6905,694257.96731431,0
+IMO.US,D,20160120,000000,21.9584,22.3815,21.2743,22.0647,815807.01124391,0
+IMO.US,D,20160121,000000,22.1001,22.9327,21.8244,22.5833,837088.48269536,0
+IMO.US,D,20160122,000000,23.2575,24.281,23.2575,24.1739,931205.09421835,0
+IMO.US,D,20160125,000000,23.856,24.099,22.9641,23.0145,553530.60508445,0
+IMO.US,D,20160126,000000,23.6502,24.2988,23.3736,24.0902,332952.51219903,0
+IMO.US,D,20160127,000000,24.0164,24.7063,23.5646,24.039,588022.31676369,0
+IMO.US,D,20160128,000000,24.7959,25.6039,24.5243,25.4798,688177.11146418,0
+IMO.US,D,20160129,000000,25.5625,25.7072,24.9967,25.4898,500870.49502392,0
+IMO.US,D,20160201,000000,25.0547,25.1551,24.3224,24.9632,359582.29195374,0
+IMO.US,D,20160202,000000,23.7299,24.4799,23.541,24.3638,747112.13643372,0
+IMO.US,D,20160203,000000,25.0223,25.6039,23.9326,25.5941,729078.86818243,0
+IMO.US,D,20160204,000000,25.8392,26.5075,25.7761,26.4435,653964.80418908,0
+IMO.US,D,20160205,000000,26.1797,26.5439,25.7368,26.1472,752802.84213406,0
+IMO.US,D,20160208,000000,25.3972,26.2211,25.2211,26.0134,387509.52415968,0
+IMO.US,D,20160209,000000,25.6138,25.8637,25.0636,25.4641,698774.15850125,0
+IMO.US,D,20160210,000000,25.2309,25.5291,24.7133,24.7574,403180.55517595,0
+IMO.US,D,20160211,000000,24.2546,24.7713,23.7033,24.2466,439971.51109727,0
+IMO.US,D,20160212,000000,24.6463,25.1217,24.3067,24.7063,477502.12667755,0
+IMO.US,D,20160216,000000,25.2309,25.286,24.3481,24.6463,360187.83749872,0
+IMO.US,D,20160217,000000,25.1138,25.7761,24.8215,25.7526,425797.07167118,0
+IMO.US,D,20160218,000000,26.1068,26.1245,25.2811,25.5803,295308.10282507,0
+IMO.US,D,20160219,000000,25.0901,25.7851,24.9376,25.664,437257.73232105,0
+IMO.US,D,20160222,000000,26.0793,26.4799,25.8814,26.0361,429548.20279877,0
+IMO.US,D,20160223,000000,25.7684,26.0134,25.1394,25.7329,361690.52518499,0
+IMO.US,D,20160224,000000,24.8737,26.1866,24.8038,26.0606,403161.25087167,0
+IMO.US,D,20160225,000000,25.9957,26.3381,25.5625,26.2298,248330.57033676,0
+IMO.US,D,20160226,000000,26.7613,26.9267,26.0458,26.2869,289741.35107856,0
+IMO.US,D,20160229,000000,26.3903,26.8943,26.2388,26.5291,279808.77851534,0
+IMO.US,D,20160301,000000,26.7378,26.9789,26.3903,26.7673,286595.76549594,0
+IMO.US,D,20160302,000000,26.5725,27.0665,26.0547,27.0232,346002.22189646,0
+IMO.US,D,20160303,000000,26.9662,27.5999,26.8844,27.2919,354521.51618273,0
+IMO.US,D,20160304,000000,27.4159,27.7416,27.2417,27.6847,326250.8705637,0
+IMO.US,D,20160307,000000,27.7348,28.4021,27.6679,28.0458,403966.95157161,0
+IMO.US,D,20160308,000000,27.9198,28.0114,27.345,27.659,317914.45916014,0
+IMO.US,D,20160309,000000,28.0114,28.4021,27.7603,27.8342,330219.42911852,0
+IMO.US,D,20160310,000000,27.7761,27.9927,27.0232,27.3176,367053.05771247,0
+IMO.US,D,20160311,000000,27.9198,28.101,27.6934,28.038,247125.5753429,0
+IMO.US,D,20160314,000000,27.7416,28.0458,27.5921,27.9011,291451.3060319,0
+IMO.US,D,20160315,000000,27.6167,28.7378,27.6098,28.6206,415683.64825727,0
+IMO.US,D,20160316,000000,28.8135,28.9651,28.286,28.8528,1463458.2919155,0
+IMO.US,D,20160317,000000,29.2289,29.4621,28.9119,29.3234,518171.21572835,0
+IMO.US,D,20160318,000000,29.5319,29.6392,28.7378,28.7378,596607.65209094,0
+IMO.US,D,20160321,000000,28.6442,28.8528,28.3627,28.5448,352817.65732547,0
+IMO.US,D,20160322,000000,28.3627,28.9031,28.2514,28.5202,510562.27179157,0
+IMO.US,D,20160323,000000,28.4592,28.4592,27.0606,27.2919,1452023.0316659,0
+IMO.US,D,20160324,000000,26.7574,27.6934,26.7397,27.5507,539721.93142378,0
+IMO.US,D,20160328,000000,27.4857,27.7761,27.3736,27.7416,327427.41710914,0
+IMO.US,D,20160329,000000,27.2919,27.8342,27.1147,27.6679,346738.83350738,0
+IMO.US,D,20160330,000000,27.9671,28.346,27.6847,27.8509,384491.95659495,0
+IMO.US,D,20160331,000000,27.7683,28.3106,27.7683,27.9011,322375.78548227,0
+IMO.US,D,20160401,000000,27.3982,27.4523,26.9218,27.2663,423452.10670842,0
+IMO.US,D,20160404,000000,27.1502,27.352,26.2221,26.3224,457608.53310269,0
+IMO.US,D,20160405,000000,25.8135,26.2318,25.724,25.8205,531884.38388361,0
+IMO.US,D,20160406,000000,25.9061,26.3658,25.7761,26.2889,529169.58909137,0
+IMO.US,D,20160407,000000,26.0715,26.0803,25.7477,25.8293,562307.96743855,0
+IMO.US,D,20160408,000000,26.6649,26.791,26.1807,26.2555,538725.21971301,0
+IMO.US,D,20160411,000000,26.5006,26.7811,25.4977,25.8559,1324835.0988527,0
+IMO.US,D,20160412,000000,26.0291,26.8676,25.9868,26.6472,1208757.3011643,0
+IMO.US,D,20160413,000000,26.6905,26.8165,26.2221,26.3224,331290.3099984,0
+IMO.US,D,20160414,000000,26.3835,26.6305,26.2555,26.3835,358817.2318944,0
+IMO.US,D,20160415,000000,26.0547,26.2979,25.9475,25.9966,261264.45420847,0
+IMO.US,D,20160418,000000,25.5144,26.5232,25.4888,26.4081,224470.4502391,0
+IMO.US,D,20160419,000000,26.6305,27.1729,26.473,27.0153,267547.4972456,0
+IMO.US,D,20160420,000000,26.8844,27.5999,26.6383,27.158,339140.04973075,0
+IMO.US,D,20160421,000000,27.2083,27.2762,26.473,26.6009,267177.66741611,0
+IMO.US,D,20160422,000000,26.7486,27.2495,26.5547,26.7713,219236.95174553,0
+IMO.US,D,20160425,000000,26.6176,27.1315,26.4819,27.1078,261829.35911284,0
+IMO.US,D,20160426,000000,27.3263,27.8775,27.2663,27.6501,446248.45803831,0
+IMO.US,D,20160427,000000,27.8264,28.0734,27.4809,27.659,334046.76144725,0
+IMO.US,D,20160428,000000,27.6423,28.4523,27.2328,27.9838,434912.76735829,0
+IMO.US,D,20160429,000000,28.0458,28.3018,27.5507,27.5507,359764.15882044,0
+IMO.US,D,20160502,000000,27.6934,27.7112,26.7988,27.0517,465978.47303475,0
+IMO.US,D,20160503,000000,26.6305,26.6905,26.2398,26.4533,449804.51409102,0
+IMO.US,D,20160504,000000,26.5725,26.7239,26.0547,26.2466,385643.10274002,0
+IMO.US,D,20160505,000000,27.0232,27.0429,25.9552,26.0202,513009.85437185,0
+IMO.US,D,20160506,000000,25.8559,26.8165,25.7851,26.6728,405624.07369217,0
+IMO.US,D,20160509,000000,26.5006,26.5006,25.847,26.0715,409753.16277738,0
+IMO.US,D,20160510,000000,26.2466,26.8913,26.1738,26.7574,251045.36512901,0
+IMO.US,D,20160511,000000,26.5725,26.8589,26.0803,26.4081,313141.21592139,0
+IMO.US,D,20160512,000000,26.6305,26.8972,26.0468,26.1807,332624.33902617,0
+IMO.US,D,20160513,000000,26.1255,26.2555,25.847,25.8894,199134.05887157,0
+IMO.US,D,20160516,000000,26.1945,26.6728,26.1945,26.6383,244799.91468443,0
+IMO.US,D,20160517,000000,26.5547,26.9907,26.4632,26.5725,342342.53221021,0
+IMO.US,D,20160518,000000,26.4533,26.6728,26.2221,26.3658,372870.76541471,0
+IMO.US,D,20160519,000000,26.1255,26.1255,25.5862,25.9769,346770.33000384,0
+IMO.US,D,20160520,000000,26.0547,26.3224,25.9475,26.0991,290574.48421091,0
+IMO.US,D,20160523,000000,25.9395,26.0803,25.7851,25.7948,103709.83473719,0
+IMO.US,D,20160524,000000,26.1639,26.6246,26.1542,26.3156,253654.49425567,0
+IMO.US,D,20160525,000000,26.5389,26.9563,26.4455,26.8972,139546.75162036,0
+IMO.US,D,20160526,000000,27.1078,27.4159,26.9051,27.0517,156023.48333659,0
+IMO.US,D,20160527,000000,26.8844,27.1502,26.6728,27.0665,199603.45827052,0
+IMO.US,D,20160531,000000,26.9494,27.1236,26.4277,26.5912,216654.23903526,0
+IMO.US,D,20160601,000000,26.4149,26.6778,26.2428,26.6778,229681.59638035,0
+IMO.US,D,20160602,000000,26.3775,26.5951,26.1275,26.4956,166570.74558892,0
+IMO.US,D,20160603,000000,26.6856,26.9789,26.5951,26.9179,156895.2250775,0
+IMO.US,D,20160606,000000,27.0636,27.4839,27.0488,27.4839,186742.72755191,0
+IMO.US,D,20160607,000000,27.4839,28.1619,27.4839,28.102,302704.6994147,0
+IMO.US,D,20160608,000000,28.4474,28.5961,27.1118,27.2477,293999.47419767,0
+IMO.US,D,20160609,000000,26.8726,27.35,26.6955,26.7359,215010.32512289,0
+IMO.US,D,20160610,000000,26.5685,26.8115,26.1482,26.2063,255409.15391369,0
+IMO.US,D,20160613,000000,26.0734,26.3775,25.8647,26.0065,192475.08990887,0
+IMO.US,D,20160614,000000,25.8982,26.351,25.8982,25.9159,260218.97372897,0
+IMO.US,D,20160615,000000,25.7407,26.1748,25.7063,25.7535,195249.82964599,0
+IMO.US,D,20160616,000000,25.4377,25.8402,25.1767,25.6551,147683.00786896,0
+IMO.US,D,20160617,000000,25.8894,26.0596,25.7486,25.8982,204341.14094875,0
+IMO.US,D,20160620,000000,26.351,26.5419,26.1561,26.3588,158541.1710219,0
+IMO.US,D,20160621,000000,26.2151,26.5685,26.0734,26.3865,365196.79645296,0
+IMO.US,D,20160622,000000,26.5114,26.5114,25.848,26.0389,146185.40026276,0
+IMO.US,D,20160623,000000,26.3678,26.6856,26.225,26.5685,141828.72359019,0
+IMO.US,D,20160624,000000,25.293,25.8402,25.2713,25.4691,262942.91266535,0
+IMO.US,D,20160627,000000,25.1512,25.3913,24.7674,24.8677,187148.11794192,0
+IMO.US,D,20160628,000000,25.3342,25.6305,25.0094,25.293,129007.61749616,0
+IMO.US,D,20160629,000000,25.4967,26.0911,25.4967,25.9789,171390.72556436,0
+IMO.US,D,20160630,000000,25.8824,26.5763,25.8647,26.4573,239475.99076552,0
+IMO.US,D,20160701,000000,26.5951,26.7594,26.4238,26.6118,140092.35222046,0
+IMO.US,D,20160705,000000,26.3678,26.8027,26.3343,26.4858,174245.73056668,0
+IMO.US,D,20160706,000000,26.4149,26.6206,26.0389,26.5685,145253.71357696,0
+IMO.US,D,20160707,000000,26.8292,26.9356,26.3588,26.4042,259746.52628197,0
+IMO.US,D,20160708,000000,26.5586,26.7269,26.1896,26.2428,151708.46332062,0
+IMO.US,D,20160711,000000,26.2821,26.5763,26.2428,26.4238,142465.76563163,0
+IMO.US,D,20160712,000000,26.7761,27.1206,26.7673,26.9455,158779.93478544,0
+IMO.US,D,20160713,000000,26.8392,27.097,26.6778,26.72,164411.71155692,0
+IMO.US,D,20160714,000000,26.9533,27.1719,26.8392,26.9789,166285.24508869,0
+IMO.US,D,20160715,000000,26.9966,27.0882,26.847,26.8943,135305.90077351,0
+IMO.US,D,20160718,000000,26.8115,27.1786,26.5763,27.1472,92623.067980862,0
+IMO.US,D,20160719,000000,27.0292,27.0292,26.4956,26.66,165269.22907363,0
+IMO.US,D,20160720,000000,26.534,26.9021,26.4573,26.7446,126521.4263073,0
+IMO.US,D,20160721,000000,26.6955,26.8726,26.5685,26.6206,73666.241171883,0
+IMO.US,D,20160722,000000,26.6502,26.7446,26.351,26.6502,78213.928855289,0
+IMO.US,D,20160725,000000,26.4149,26.4149,25.7063,25.7604,148337.32218266,0
+IMO.US,D,20160726,000000,25.5941,26.0065,25.4967,25.7693,116536.0209113,0
+IMO.US,D,20160727,000000,25.7604,26.0222,25.4967,25.5794,143064.1990645,0
+IMO.US,D,20160728,000000,25.603,25.8145,25.4621,25.6975,158810.41526589,0
+IMO.US,D,20160729,000000,25.5281,25.9986,25.4042,25.7329,156043.80365689,0
+IMO.US,D,20160801,000000,25.3194,25.5941,24.5311,24.6394,284684.6393716,0
+IMO.US,D,20160802,000000,25.3194,25.7152,24.5567,24.9169,345397.6923675,0
+IMO.US,D,20160803,000000,24.9169,25.4691,24.7516,25.4287,141405.04491191,0
+IMO.US,D,20160804,000000,25.3244,25.8303,25.3244,25.5794,156852.55240487,0
+IMO.US,D,20160805,000000,25.4621,25.4621,25.1847,25.4199,93270.270182455,0
+IMO.US,D,20160808,000000,25.5862,25.9642,25.5527,25.7693,168492.03187339,0
+IMO.US,D,20160809,000000,25.9248,26.1896,25.8647,25.9789,105599.6245252,0
+IMO.US,D,20160810,000000,26.1275,26.3254,25.8145,25.9986,106577.03193168,0
+IMO.US,D,20160811,000000,26.0311,26.5763,26.0144,26.4316,122568.10799271,0
+IMO.US,D,20160812,000000,26.4671,26.7673,26.4238,26.6423,89074.124040259,0
+IMO.US,D,20160815,000000,26.8292,26.8638,26.2338,26.5508,135968.34321533,0
+IMO.US,D,20160816,000000,26.5262,26.7938,26.3096,26.5262,141154.08895619,0
+IMO.US,D,20160817,000000,26.3431,26.4091,26.0784,26.3096,114895.15504698,0
+IMO.US,D,20160818,000000,26.4671,26.7526,26.4042,26.6335,93312.942855087,0
+IMO.US,D,20160819,000000,26.2662,26.534,26.2151,26.4149,109024.61451196,0
+IMO.US,D,20160822,000000,26.1561,26.4238,25.9562,26.3588,151355.9057634,0
+IMO.US,D,20160823,000000,26.2662,26.6994,26.225,26.6039,235752.29207033,0
+IMO.US,D,20160824,000000,26.3678,26.7446,26.3678,26.6423,99902.822728763,0
+IMO.US,D,20160825,000000,26.5951,26.5951,26.1187,26.1561,112716.81671069,0
+IMO.US,D,20160826,000000,26.4149,26.4149,25.6404,25.8402,240964.45422758,0
+IMO.US,D,20160829,000000,25.848,26.0488,25.7329,25.7761,178998.65348512,0
+IMO.US,D,20160830,000000,25.7535,25.9789,25.7486,25.9562,162537.16200913,0
+IMO.US,D,20160831,000000,25.7918,25.8785,25.407,25.6354,159550.07492486,0
+IMO.US,D,20160901,000000,25.4918,25.7654,25.3558,25.7378,101464.43934391,0
+IMO.US,D,20160902,000000,25.845,26.4848,25.845,26.4386,144820.89075454,0
+IMO.US,D,20160906,000000,26.5262,26.7042,26.5105,26.6276,81119.734658359,0
+IMO.US,D,20160907,000000,26.7269,26.7526,26.2899,26.5498,63583.298238434,0
+IMO.US,D,20160908,000000,26.5941,26.8883,26.3668,26.4386,205934.25406037,0
+IMO.US,D,20160909,000000,26.0458,26.1245,25.5252,25.7457,177569.11895193,0
+IMO.US,D,20160912,000000,25.5488,25.8874,25.3057,25.6078,190019.37920048,0
+IMO.US,D,20160913,000000,25.2653,25.3057,24.6916,24.9593,167339.86971231,0
+IMO.US,D,20160914,000000,24.9179,25.407,24.725,25.0114,194607.70752448,0
+IMO.US,D,20160915,000000,25.1541,25.2653,24.9691,25.1867,83297.056978632,0
+IMO.US,D,20160916,000000,24.8234,25.1708,24.8166,25.1463,303307.19691163,0
+IMO.US,D,20160919,000000,25.3726,25.415,25.1867,25.2742,175697.6174522,0
+IMO.US,D,20160920,000000,25.2034,25.5252,25.104,25.104,212930.54034007,0
+IMO.US,D,20160921,000000,25.2969,25.3204,24.7742,25.2211,366133.56321884,0
+IMO.US,D,20160922,000000,25.6659,26.0281,25.5832,25.8263,911960.73487711,0
+IMO.US,D,20160923,000000,25.6443,25.8697,25.1463,25.3284,198049.96978351,0
+IMO.US,D,20160926,000000,25.5095,25.7279,25.2378,25.2969,302209.89961536,0
+IMO.US,D,20160927,000000,25.0518,25.4238,25.0271,25.0961,246462.11688507,0
+IMO.US,D,20160928,000000,25.3146,26.2408,25.2969,26.0882,641885.38978604,0
+IMO.US,D,20160929,000000,26.1472,27.0646,25.8874,26.5498,774925.57484597,0
+IMO.US,D,20160930,000000,26.7594,26.8392,26.3234,26.3578,447896.43601473,0
+IMO.US,D,20161003,000000,26.3845,26.5941,26.1472,26.5409,148500.90076108,0
+IMO.US,D,20161004,000000,26.5842,26.8392,26.2318,26.3323,113270.5454389,0
+IMO.US,D,20161005,000000,26.66,27.1393,26.5065,27.0586,182337.28211061,0
+IMO.US,D,20161006,000000,27.1492,27.6196,26.912,27.4346,211091.55135281,0
+IMO.US,D,20161007,000000,27.3913,27.4346,26.7042,27.0724,156691.00585848,0
+IMO.US,D,20161010,000000,27.3353,27.6196,27.2654,27.5803,72774.179110661,0
+IMO.US,D,20161011,000000,27.3263,27.6196,27.3263,27.3913,139810.91578428,0
+IMO.US,D,20161012,000000,27.225,27.5803,27.0399,27.3353,95289.094004378,0
+IMO.US,D,20161013,000000,27.1226,27.7545,26.972,27.6521,210110.07988226,0
+IMO.US,D,20161014,000000,27.7723,27.7723,27.2407,27.2752,206139.48929541,0
+IMO.US,D,20161017,000000,27.2574,27.3736,27.0724,27.2495,136547.47234391,0
+IMO.US,D,20161018,000000,27.408,27.4946,27.2574,27.3588,86278.047966816,0
+IMO.US,D,20161019,000000,27.6196,27.8637,27.5074,27.5803,163270.725572,0
+IMO.US,D,20161020,000000,27.4346,27.6363,27.157,27.4769,98969.104010923,0
+IMO.US,D,20161021,000000,27.2318,27.6875,27.0173,27.5507,99965.815721696,0
+IMO.US,D,20161024,000000,27.8637,28.1935,27.5074,27.8391,411512.90251545,0
+IMO.US,D,20161025,000000,27.8549,28.1885,27.6196,27.6521,208881.71652005,0
+IMO.US,D,20161026,000000,27.3913,27.6875,27.2752,27.4612,185762.27209738,0
+IMO.US,D,20161027,000000,27.661,28.4365,27.535,28.1935,253507.17193349,0
+IMO.US,D,20161028,000000,27.906,28.0163,27.1906,27.2654,213970.94073949,0
+IMO.US,D,20161031,000000,27.216,27.6964,27.216,27.3353,288353.47320199,0
+IMO.US,D,20161101,000000,27.595,27.8135,27.4612,27.7623,278758.21795576,0
+IMO.US,D,20161102,000000,27.5006,27.8047,27.3647,27.4346,148139.19905973,0
+IMO.US,D,20161103,000000,27.4169,27.6108,27.3263,27.4867,124272.98286598,0
+IMO.US,D,20161104,000000,27.2654,27.4769,27.0498,27.157,301991.45617212,0
+IMO.US,D,20161107,000000,27.2318,27.595,27.2318,27.4867,122144.42931443,0
+IMO.US,D,20161108,000000,27.4169,27.8047,27.3176,27.5163,179694.62445544,0
+IMO.US,D,20161109,000000,27.3176,27.6707,27.157,27.6286,93280.430342605,0
+IMO.US,D,20161110,000000,27.345,27.5803,27.1806,27.2909,215519.34914643,0
+IMO.US,D,20161111,000000,27.0813,27.0813,26.5892,26.7359,126997.93781837,0
+IMO.US,D,20161114,000000,26.7359,27.0399,26.3845,26.9189,177342.54738057,0
+IMO.US,D,20161115,000000,27.225,27.9317,27.0646,27.848,129377.44732564,0
+IMO.US,D,20161116,000000,27.7191,28.0428,27.5163,27.787,204066.81662468,0
+IMO.US,D,20161117,000000,28.0823,28.2082,27.7043,27.7191,214409.85965799,0
+IMO.US,D,20161118,000000,27.6964,27.973,27.6363,27.8637,109674.8647616,0
+IMO.US,D,20161121,000000,28.3775,28.5458,28.1068,28.5458,193181.22103934,0
+IMO.US,D,20161122,000000,28.6128,28.8096,28.41,28.7131,164974.58442926,0
+IMO.US,D,20161123,000000,28.4523,28.4778,28.2664,28.3352,104381.42132314,0
+IMO.US,D,20161125,000000,28.2337,28.4178,27.8726,28.0823,48148.998953666,0
+IMO.US,D,20161128,000000,28.227,28.4868,27.8391,27.906,183421.37119868,0
+IMO.US,D,20161129,000000,27.5163,27.7358,27.2407,27.6964,172585.56039807,0
+IMO.US,D,20161130,000000,28.5764,29.283,28.5764,28.9818,326130.98067392,0
+IMO.US,D,20161201,000000,29.4769,29.4956,28.6512,28.7268,182199.10393256,0
+IMO.US,D,20161202,000000,28.6777,28.7614,28.3391,28.4504,178841.17100279,0
+IMO.US,D,20161205,000000,28.6689,28.9031,28.4504,28.7781,161663.38823618,0
+IMO.US,D,20161206,000000,28.5497,29.531,28.5497,29.3608,256228.06282182,0
+IMO.US,D,20161207,000000,29.3706,29.5783,29.1915,29.5133,149654.07893818,0
+IMO.US,D,20161208,000000,29.5478,29.6225,29.1256,29.6038,151269.54440212,0
+IMO.US,D,20161209,000000,29.6038,29.8775,29.5851,29.7407,220879.84964189,0
+IMO.US,D,20161212,000000,30.2751,30.9651,30.2751,30.7121,264596.98673786,0
+IMO.US,D,20161213,000000,30.905,31.1166,30.7476,30.8637,192496.42624518,0
+IMO.US,D,20161214,000000,30.8716,30.9484,29.8775,29.9503,184738.12795419,0
+IMO.US,D,20161215,000000,29.7053,30.1462,29.5616,30.035,134722.70758087,0
+IMO.US,D,20161216,000000,30.2032,30.6669,30.0999,30.4336,237983.46323939,0
+IMO.US,D,20161219,000000,30.5516,30.5516,29.9946,30.0704,180630.37520531,0
+IMO.US,D,20161220,000000,30.0615,30.3982,30.0438,30.2653,197500.30511935,0
+IMO.US,D,20161221,000000,30.0882,30.7279,30.0882,30.3145,142526.72659254,0
+IMO.US,D,20161222,000000,30.2299,30.3243,30.0183,30.1206,172395.56540326,0
+IMO.US,D,20161223,000000,29.9011,30.0527,29.4956,29.5723,197369.23905342,0
+IMO.US,D,20161227,000000,28.6994,29.9425,28.473,29.4513,73501.646577444,0
+IMO.US,D,20161228,000000,29.3706,29.7141,29.3706,29.4198,103918.11802028,0
+IMO.US,D,20161229,000000,29.3785,29.6806,29.3608,29.5055,102639.96987333,0
+IMO.US,D,20161230,000000,29.4031,29.8578,29.283,29.3509,136650.08996143,0
+IMO.US,D,20170103,000000,29.6806,29.9129,29.3706,29.5783,201703.56337366,0
+IMO.US,D,20170104,000000,29.6482,29.7652,29.531,29.7495,93509.033945994,0
+IMO.US,D,20170105,000000,29.3854,29.6973,29.3095,29.4513,151449.37923678,0
+IMO.US,D,20170106,000000,29.3509,29.6315,29.2505,29.5212,193879.22404169,0
+IMO.US,D,20170109,000000,29.3942,29.5055,29.1256,29.2574,158763.6785292,0
+IMO.US,D,20170110,000000,29.4198,29.5399,29.0892,29.1256,144566.88675078,0
+IMO.US,D,20170111,000000,29.2328,29.283,28.8194,29.2171,162059.63448205,0
+IMO.US,D,20170112,000000,29.3785,29.3785,28.9739,29.0714,100106.02593177,0
+IMO.US,D,20170113,000000,29.0989,29.1571,28.9661,29.0221,81349.354277763,0
+IMO.US,D,20170117,000000,29.1571,29.3608,29.0369,29.1768,143864.81968436,0
+IMO.US,D,20170118,000000,29.0989,29.2328,28.3726,28.414,163405.85570201,0
+IMO.US,D,20170119,000000,28.2692,28.4917,27.9494,28.101,175280.03487,0
+IMO.US,D,20170120,000000,28.2948,28.5153,28.096,28.1541,183002.77260048,0
+IMO.US,D,20170123,000000,28.2289,28.2289,27.7151,27.8824,344410.12480086,0
+IMO.US,D,20170124,000000,27.5517,28.2654,27.5517,28.2624,353825.54521242,0
+IMO.US,D,20170125,000000,28.349,28.6177,28.2457,28.5497,361168.29295325,0
+IMO.US,D,20170126,000000,28.6777,28.6777,28.0271,28.1875,251709.83960285,0
+IMO.US,D,20170127,000000,28.2289,28.3726,27.9169,28.0104,229706.99678072,0
+IMO.US,D,20170130,000000,28.1461,28.1461,27.5006,27.536,448208.35293136,0
+IMO.US,D,20170131,000000,27.9405,27.9405,27.47,27.7643,490680.87040888,0
+IMO.US,D,20170201,000000,27.9169,27.9583,27.596,27.8824,498505.20974086,0
+IMO.US,D,20170202,000000,28.0006,28.0675,27.6039,27.8234,199438.86367609,0
+IMO.US,D,20170203,000000,27.9661,28.1541,27.5714,27.8067,204784.12393131,0
+IMO.US,D,20170206,000000,27.8913,27.9346,27.2654,27.3992,174481.44628217,0
+IMO.US,D,20170207,000000,27.2574,27.3263,26.9169,27.0576,242931.46123273,0
+IMO.US,D,20170208,000000,26.9533,27.2495,26.7426,27.1295,159763.43828802,0
+IMO.US,D,20170209,000000,27.4622,27.5517,27.1993,27.2821,170478.34318283,0
+IMO.US,D,20170210,000000,27.536,27.6885,27.4267,27.5449,188661.98180436,0
+IMO.US,D,20170213,000000,27.6118,27.6118,27.1561,27.3834,216467.29208848,0
+IMO.US,D,20170214,000000,27.4169,27.4622,27.1216,27.4356,127262.10198228,0
+IMO.US,D,20170215,000000,27.4543,27.5881,27.3076,27.5881,314197.87257705,0
+IMO.US,D,20170216,000000,27.4946,27.7643,27.4622,27.6984,275948.93367413,0
+IMO.US,D,20170217,000000,27.3834,27.7967,27.3076,27.6295,190648.2931138,0
+IMO.US,D,20170221,000000,27.7151,27.7476,27.5173,27.7476,208573.86366749,0
+IMO.US,D,20170222,000000,27.3176,27.47,27.1295,27.4267,287337.45718693,0
+IMO.US,D,20170223,000000,27.7967,27.8154,27.4267,27.5616,300856.56628331,0
+IMO.US,D,20170224,000000,27.6295,27.6295,26.4356,26.6315,471923.18273886,0
+IMO.US,D,20170227,000000,26.7928,26.9622,26.5143,26.9622,368510.02467806,0
+IMO.US,D,20170228,000000,26.7584,26.7584,26.3805,26.4109,336101.14582971,0
+IMO.US,D,20170301,000000,26.6049,26.6049,26.0183,26.1945,746993.26255996,0
+IMO.US,D,20170302,000000,26.0262,26.2565,25.9465,26.1462,328123.38807945,0
+IMO.US,D,20170303,000000,26.1049,26.2043,25.9278,26.0596,442478.02260643,0
+IMO.US,D,20170306,000000,25.9355,26.1709,25.8618,26.1462,234588.95373308,0
+IMO.US,D,20170307,000000,26.2644,26.2712,26.0015,26.2131,303352.9176323,0
+IMO.US,D,20170308,000000,26.0596,26.2989,25.5971,25.6295,305345.32503783,0
+IMO.US,D,20170309,000000,25.5607,26.0862,25.4641,25.9504,387268.72836411,0
+IMO.US,D,20170310,000000,26.2712,26.2712,25.5685,25.8746,501551.22575401,0
+IMO.US,D,20170313,000000,25.9268,25.9355,25.602,25.9169,272666.18592947,0
+IMO.US,D,20170314,000000,25.7417,25.7978,25.4592,25.5607,225027.22701536,0
+IMO.US,D,20170315,000000,25.6118,26.1138,25.5518,26.0439,554526.30077921,0
+IMO.US,D,20170316,000000,26.0351,26.3922,26.0351,26.2899,360326.01567676,0
+IMO.US,D,20170317,000000,26.3668,26.5695,26.1138,26.2043,293955.78550902,0
+IMO.US,D,20170320,000000,26.161,26.2408,25.9169,26.0596,312397.49219837,0
+IMO.US,D,20170321,000000,26.3411,26.4966,25.8746,25.9504,315570.51021339,0
+IMO.US,D,20170322,000000,25.8991,26.3411,25.6541,26.3076,238703.81859407,0
+IMO.US,D,20170323,000000,26.2644,26.3076,25.9268,26.1226,252196.51127406,0
+IMO.US,D,20170324,000000,26.2802,26.3234,26.0262,26.161,179019.98982144,0
+IMO.US,D,20170327,000000,26.0262,26.2231,25.975,26.0114,204626.64144898,0
+IMO.US,D,20170328,000000,26.1305,26.6433,25.9268,26.5695,244133.40817855,0
+IMO.US,D,20170329,000000,26.4681,26.4868,26.0557,26.4081,417112.16677445,0
+IMO.US,D,20170330,000000,26.4405,26.5045,25.8225,25.8991,405114.03365262,0
+IMO.US,D,20170331,000000,25.9671,26.0262,25.7781,25.85,451300.08966518,0
+IMO.US,D,20170403,000000,25.7496,25.8667,25.535,25.7063,510942.26178121,0
+IMO.US,D,20170404,000000,25.6688,26.0862,25.5035,26.0518,294133.58831165,0
+IMO.US,D,20170405,000000,25.7063,25.975,25.4671,25.6541,645190.48988303,0
+IMO.US,D,20170406,000000,25.7881,25.9592,25.6541,25.7545,325795.69538895,0
+IMO.US,D,20170407,000000,25.8991,25.8991,25.5862,25.7063,280472.23697317,0
+IMO.US,D,20170410,000000,25.9504,26.3922,25.7978,26.2318,532370.03953881,0
+IMO.US,D,20170411,000000,26.1462,26.2989,25.9091,26.1522,294987.0417643,0
+IMO.US,D,20170412,000000,26.1709,26.3845,25.9937,26.1462,227436.20098706,0
+IMO.US,D,20170413,000000,26.2043,26.2043,25.4257,25.4592,260619.2840389,0
+IMO.US,D,20170417,000000,25.5035,25.9838,25.5035,25.8322,248619.11888504,0
+IMO.US,D,20170418,000000,25.6885,25.8914,25.4848,25.6207,175997.34217664,0
+IMO.US,D,20170419,000000,25.602,25.7063,25.104,25.162,265924.91966955,0
+IMO.US,D,20170420,000000,25.3156,25.3825,25.0606,25.2044,341916.8214999,0
+IMO.US,D,20170421,000000,25.1954,25.4337,25.0104,25.408,285381.62635794,0
+IMO.US,D,20170424,000000,25.7545,25.7545,25.4504,25.4592,255675.35010963,0
+IMO.US,D,20170425,000000,25.4592,25.9091,25.408,25.8667,290967.68240873,0
+IMO.US,D,20170426,000000,25.9355,26.0351,25.535,25.5429,375917.79744386,0
+IMO.US,D,20170427,000000,25.535,25.535,24.662,24.9317,481240.04959696,0
+IMO.US,D,20170428,000000,25.1463,25.1463,24.5961,24.6364,496502.64217518,0
+IMO.US,D,20170501,000000,24.9317,24.9317,24.4267,24.5193,380566.07071276,0
+IMO.US,D,20170502,000000,24.6286,24.7506,24.2379,24.3943,305581.04075333,0
+IMO.US,D,20170503,000000,24.409,24.7506,24.3224,24.4937,306417.22193372,0
+IMO.US,D,20170504,000000,24.4267,24.4267,23.8815,24.0519,411881.71632893,0
+IMO.US,D,20170505,000000,24.094,24.4563,23.8904,24.418,333651.53121739,0
+IMO.US,D,20170508,000000,24.3224,24.5607,24.281,24.4484,287633.11784731,0
+IMO.US,D,20170509,000000,24.5104,24.5104,24.0666,24.3579,313436.87658177,0
+IMO.US,D,20170510,000000,24.6049,24.7664,24.2988,24.6286,477728.69824891,0
+IMO.US,D,20170511,000000,24.5104,24.6207,24.3855,24.4415,291333.44817415,0
+IMO.US,D,20170512,000000,24.5026,24.6699,24.3509,24.5607,310521.92663456,0
+IMO.US,D,20170515,000000,24.9011,25.0174,24.7713,24.789,315921.03573859,0
+IMO.US,D,20170516,000000,24.9406,25.0104,24.4267,24.4849,268208.9236714,0
+IMO.US,D,20170517,000000,24.475,24.5026,23.9947,24.0282,249589.41417942,0
+IMO.US,D,20170518,000000,24.0035,24.2733,23.8244,24.0035,256887.4572156,0
+IMO.US,D,20170519,000000,24.0439,24.6522,24.0439,24.5695,212496.70150163,0
+IMO.US,D,20170522,000000,24.7574,24.7574,24.4367,24.6049,96380.295204552,0
+IMO.US,D,20170523,000000,24.722,24.8677,24.5774,24.6207,224085.3801694,0
+IMO.US,D,20170524,000000,24.29,24.5243,24.035,24.5193,446100.11970011,0
+IMO.US,D,20170525,000000,24.4267,24.662,24.1128,24.222,332192.53221977,0
+IMO.US,D,20170526,000000,24.2466,24.4484,24.1807,24.418,354026.71638339,0
+IMO.US,D,20170530,000000,24.3067,24.418,24.1974,24.3402,317529.38909043,0
+IMO.US,D,20170531,000000,24.1197,24.3136,24.0105,24.0567,331155.17986839,0
+IMO.US,D,20170601,000000,24.1433,24.4554,24.0105,24.101,315687.35205513,0
+IMO.US,D,20170602,000000,23.8785,23.9917,23.8047,23.8785,183979.16399095,0
+IMO.US,D,20170605,000000,23.8785,23.9553,23.6679,23.788,231211.71649902,0
+IMO.US,D,20170606,000000,23.8047,24.0636,23.7516,24.0105,211587.36716815,0
+IMO.US,D,20170607,000000,24.0173,24.1433,23.4789,23.5558,370509.54419571,0
+IMO.US,D,20170608,000000,23.6512,23.8205,23.5478,23.7693,298018.83355324,0
+IMO.US,D,20170609,000000,23.8608,24.0567,23.7437,24.0252,403929.35897905,0
+IMO.US,D,20170612,000000,24.1433,24.5449,23.9553,24.5193,491511.97150921,0
+IMO.US,D,20170613,000000,24.6522,24.8687,24.5449,24.723,510305.21973976,0
+IMO.US,D,20170614,000000,24.732,24.8776,24.5774,24.6286,524047.85235945,0
+IMO.US,D,20170615,000000,24.4405,24.732,24.4307,24.662,359947.04170315,0
+IMO.US,D,20170616,000000,24.7811,25.4888,24.6049,25.4888,498572.26679786,0
+IMO.US,D,20170619,000000,25.2605,25.5478,25.2073,25.2772,280314.75449083,0
+IMO.US,D,20170620,000000,24.8934,24.979,24.5695,24.7722,220047.73252556,0
+IMO.US,D,20170621,000000,24.7899,25.0036,24.411,24.6364,318243.64834901,0
+IMO.US,D,20170622,000000,24.7516,24.97,24.5862,24.6699,641828.4928892,0
+IMO.US,D,20170623,000000,24.7722,25.1404,24.535,25.1217,446859.08366336,0
+IMO.US,D,20170626,000000,25.2241,25.2378,24.732,24.7722,301039.44916602,0
+IMO.US,D,20170627,000000,24.9425,25.0193,24.723,24.9425,433726.0606527,0
+IMO.US,D,20170628,000000,25.105,25.4377,24.9425,25.3342,233204.12390456,0
+IMO.US,D,20170629,000000,25.3441,25.3688,24.8323,25.0124,336307.39708076,0
+IMO.US,D,20170630,000000,25.1404,25.1404,24.6876,24.8323,316371.13083326,0
+IMO.US,D,20170703,000000,24.979,25.2241,24.9288,25.1886,75992.917846369,0
+IMO.US,D,20170705,000000,24.6364,24.6777,23.853,24.2713,369350.26992253,0
+IMO.US,D,20170706,000000,24.5104,24.5104,23.9642,24.0321,385009.10874662,0
+IMO.US,D,20170707,000000,23.9642,24.0734,23.6836,23.9062,262564.95470774,0
+IMO.US,D,20170710,000000,23.7782,23.9326,23.6679,23.8785,206190.29009616,0
+IMO.US,D,20170711,000000,24.1787,24.3648,23.8697,24.3214,373547.43208073,0
+IMO.US,D,20170712,000000,24.417,25.0449,24.417,24.9513,457070.04461471,0
+IMO.US,D,20170713,000000,25.0193,25.0193,24.723,24.851,247838.81858547,0
+IMO.US,D,20170714,000000,24.9021,24.9425,24.6541,24.851,213328.81861796,0
+IMO.US,D,20170717,000000,24.6876,25.0537,24.6876,24.7969,120475.11500168,0
+IMO.US,D,20170718,000000,24.9603,24.9603,24.6522,24.8776,170264.97981967,0
+IMO.US,D,20170719,000000,24.9603,25.5311,24.9603,25.4631,209314.53934247,0
+IMO.US,D,20170720,000000,25.5645,25.6659,25.2024,25.292,203281.43624504,0
+IMO.US,D,20170721,000000,25.292,25.292,24.7417,24.9425,329501.10579587,0
+IMO.US,D,20170724,000000,25.0813,25.0813,24.8776,25.0281,116629.49438468,0
+IMO.US,D,20170725,000000,25.2683,25.3765,24.9101,25.1886,256989.0588171,0
+IMO.US,D,20170726,000000,25.3688,25.5163,25.164,25.2605,174736.46630195,0
+IMO.US,D,20170727,000000,25.3244,25.3244,24.9336,25.2328,200834.86968078,0
+IMO.US,D,20170728,000000,24.9258,25.5971,24.5862,24.6699,460898.39295945,0
+IMO.US,D,20170731,000000,24.474,24.6364,24.1787,24.3746,267522.09684522,0
+IMO.US,D,20170801,000000,24.3569,24.5272,23.9062,24.3136,298906.83155041,0
+IMO.US,D,20170802,000000,24.2526,25.0813,24.1433,24.8934,430087.70730278,0
+IMO.US,D,20170803,000000,24.7584,24.97,24.4642,24.6443,392755.21484543,0
+IMO.US,D,20170804,000000,24.6128,24.9336,24.5517,24.8412,282838.53827224,0
+IMO.US,D,20170807,000000,24.6699,24.8412,24.6128,24.7722,112420.1400343,0
+IMO.US,D,20170808,000000,24.6364,25.0193,24.5774,24.9179,299110.03475342,0
+IMO.US,D,20170809,000000,24.8687,25.098,24.7516,24.8598,360458.09775872,0
+IMO.US,D,20170810,000000,24.8687,24.9967,24.409,24.417,431206.34093536,0
+IMO.US,D,20170811,000000,24.5862,24.6699,24.4474,24.474,273217.88262564,0
+IMO.US,D,20170814,000000,24.5695,24.6443,24.1354,24.1856,197095.93074536,0
+IMO.US,D,20170815,000000,24.0636,24.1354,23.8608,24.0509,210115.15996234,0
+IMO.US,D,20170816,000000,24.0922,24.3746,24.0252,24.2447,271253.92366854,0
+IMO.US,D,20170817,000000,24.0922,24.3845,24.0922,24.1433,192334.8796988,0
+IMO.US,D,20170818,000000,24.2152,24.4839,24.1512,24.409,214386.49128964,0
+IMO.US,D,20170821,000000,24.288,24.409,24.0173,24.1354,283395.3150485,0
+IMO.US,D,20170822,000000,24.1354,24.474,24.1354,24.4023,180980.90073051,0
+IMO.US,D,20170823,000000,23.9553,24.7142,23.9553,24.5695,397441.08070688,0
+IMO.US,D,20170824,000000,24.409,24.851,24.409,24.732,151491.03589341,0
+IMO.US,D,20170825,000000,24.8934,24.9967,24.732,24.9021,148684.79965981,0
+IMO.US,D,20170828,000000,25.0901,25.0901,24.8008,24.8323,331358.3830714,0
+IMO.US,D,20170829,000000,24.7584,24.9021,24.6286,24.8854,177133.24808147,0
+IMO.US,D,20170830,000000,24.7899,25.1837,24.6433,24.9887,271694.87461907,0
+IMO.US,D,20170831,000000,25.0823,25.3264,24.851,25.2624,333223.78847505,0
+IMO.US,D,20170901,000000,25.3539,25.85,25.3539,25.8165,243934.2690396,0
+IMO.US,D,20170905,000000,25.8589,25.9524,25.6197,25.7624,274278.60334537,0
+IMO.US,D,20170906,000000,25.8854,26.3116,25.5685,26.1659,204114.56937739,0
+IMO.US,D,20170907,000000,26.1345,26.3638,26.1345,26.3283,211421.7565577,0
+IMO.US,D,20170908,000000,26.1994,26.4002,26.1826,26.2092,235284.9247034,0
+IMO.US,D,20170911,000000,26.2515,26.5498,26.1255,26.5015,412989.17378534,0
+IMO.US,D,20170912,000000,26.4287,26.7309,26.3461,26.6206,123036.49137565,0
+IMO.US,D,20170913,000000,26.7229,26.7309,26.5331,26.6708,328238.19788916,0
+IMO.US,D,20170914,000000,26.1994,26.6206,26.1659,26.5951,485298.01756111,0
+IMO.US,D,20170915,000000,26.7072,26.7574,26.4287,26.6276,387071.62125719,0
+IMO.US,D,20170918,000000,26.6118,26.791,26.474,26.6885,239104.12890401,0
+IMO.US,D,20170919,000000,26.7565,26.9159,26.6797,26.8776,142300.15502117,0
+IMO.US,D,20170920,000000,26.8776,26.9789,26.5685,26.7072,195416.45627247,0
+IMO.US,D,20170921,000000,26.5763,27.1315,26.5763,27.0389,287575.20493444,0
+IMO.US,D,20170922,000000,27.1069,27.2781,26.9258,27.0488,255400.00976955,0
+IMO.US,D,20170925,000000,27.2604,27.4848,27.1236,27.3627,250342.28204658,0
+IMO.US,D,20170926,000000,27.1836,27.3962,26.9258,27.2348,190926.68150192,0
+IMO.US,D,20170927,000000,27.158,27.3874,27.158,27.349,226456.76154855,0
+IMO.US,D,20170928,000000,27.2604,27.476,27.1502,27.1748,205228.1229299,0
+IMO.US,D,20170929,000000,27.0292,27.476,27.0292,27.3017,244904.56433399,0
+IMO.US,D,20171002,000000,26.9966,27.2505,26.9966,27.2348,189097.85267481,0
+IMO.US,D,20171003,000000,27.3549,27.4996,27.1836,27.3874,190394.28911003,0
+IMO.US,D,20171004,000000,27.3116,27.3116,27.0292,27.1069,147799.84971069,0
+IMO.US,D,20171005,000000,26.9878,27.1069,26.8441,26.909,144020.27013467,0
+IMO.US,D,20171006,000000,26.7476,26.7811,26.5685,26.7811,191308.70352359,0
+IMO.US,D,20171009,000000,26.8853,26.9159,26.6118,26.661,63973.448388216,0
+IMO.US,D,20171010,000000,27.0035,27.3549,26.9789,27.1069,250235.600365,0
+IMO.US,D,20171011,000000,26.9612,27.3627,26.9533,27.0488,139798.7235921,0
+IMO.US,D,20171012,000000,26.8776,26.8776,26.4936,26.5586,194033.65847597,0
+IMO.US,D,20171013,000000,26.8776,26.971,26.661,26.8853,171493.34318188,0
+IMO.US,D,20171016,000000,26.7309,27.0576,26.7162,26.9533,136234.53941127,0
+IMO.US,D,20171017,000000,26.8342,27.3017,26.8175,27.2682,187148.11794192,0
+IMO.US,D,20171018,000000,26.9533,27.4316,26.9533,27.158,190151.46128243,0
+IMO.US,D,20171019,000000,26.8923,27.2437,26.8923,27.099,217797.2570522,0
+IMO.US,D,20171020,000000,27.0389,27.0902,26.5409,26.7565,288550.5803089,0
+IMO.US,D,20171023,000000,26.8244,26.8244,26.4553,26.4838,143401.5163815,0
+IMO.US,D,20171024,000000,26.5095,26.5685,26.3903,26.5015,181121.11094058,0
+IMO.US,D,20171025,000000,26.4651,26.5951,26.285,26.4287,179666.17600702,0
+IMO.US,D,20171026,000000,26.5015,26.7162,26.4071,26.5262,657473.10748909,0
+IMO.US,D,20171027,000000,25.6462,27.349,25.6462,27.2781,593847.13657802,0
+IMO.US,D,20171030,000000,27.0902,27.6797,27.0902,27.5507,233775.12490502,0
+IMO.US,D,20171031,000000,27.5143,27.8254,27.4513,27.6797,326020.23492828,0
+IMO.US,D,20171101,000000,27.7201,27.9976,27.3392,27.5507,342975.5101876,0
+IMO.US,D,20171102,000000,25.9445,26.6206,25.9445,26.1345,946755.21932883,0
+IMO.US,D,20171103,000000,26.3548,26.7072,26.3548,26.6885,417075.59019791,0
+IMO.US,D,20171106,000000,26.8686,26.9258,26.3815,26.8244,485965.540083,0
+IMO.US,D,20171107,000000,26.8342,26.8686,26.5951,26.791,283175.85558924,0
+IMO.US,D,20171108,000000,26.8776,27.158,26.7623,26.9789,278174.00874711,0
+IMO.US,D,20171109,000000,26.9789,27.467,26.791,27.3549,233517.05683719,0
+IMO.US,D,20171110,000000,27.2849,27.4996,27.0576,27.3795,149258.84870832,0
+IMO.US,D,20171113,000000,27.2949,27.3017,26.8853,27.0292,166554.48933268,0
+IMO.US,D,20171114,000000,27.1748,27.1748,26.7072,26.7713,171360.24508391,0
+IMO.US,D,20171115,000000,26.5586,26.7623,26.5331,26.6276,139857.65252098,0
+IMO.US,D,20171116,000000,26.6433,26.8441,26.5852,26.6797,224579.16395272,0
+IMO.US,D,20171117,000000,26.8165,26.8509,26.5015,26.7072,154227.16702196,0
+IMO.US,D,20171120,000000,26.6708,26.6885,26.2762,26.3204,182915.39522317,0
+IMO.US,D,20171121,000000,26.3381,26.5951,26.3381,26.4474,167327.67752014,0
+IMO.US,D,20171122,000000,26.5095,26.7623,26.5095,26.6975,130809.01389085,0
+IMO.US,D,20171124,000000,26.7811,26.7811,26.6039,26.6344,50238.943896643,0
+IMO.US,D,20171127,000000,26.4119,26.5586,26.2722,26.3381,142046.15101741,0
+IMO.US,D,20171128,000000,26.3037,26.6885,26.1994,26.474,187066.83666071,0
+IMO.US,D,20171129,000000,26.4119,26.4838,26.1255,26.2939,194789.57439118,0
+IMO.US,D,20171130,000000,26.4386,26.7733,26.3903,26.5419,204451.88669439,0
+IMO.US,D,20171201,000000,26.7496,27.344,26.7496,26.7643,268455.81556306,0
+IMO.US,D,20171204,000000,26.8795,27.032,26.6718,26.7249,252513.50827077,0
+IMO.US,D,20171205,000000,26.6049,26.9986,26.6049,26.7919,216458.14794435,0
+IMO.US,D,20171206,000000,26.6905,26.9897,26.5773,26.6216,212386.97177201,0
+IMO.US,D,20171207,000000,26.5596,26.7249,26.3992,26.5025,125629.36424608,0
+IMO.US,D,20171208,000000,26.6443,26.6443,26.3037,26.3726,646796.81120284,0
+IMO.US,D,20171211,000000,26.2605,26.5262,26.1482,26.227,202056.12093088,0
+IMO.US,D,20171212,000000,26.1994,26.4661,26.0981,26.2181,264448.64839967,0
+IMO.US,D,20171213,000000,26.1817,26.475,25.6895,25.7545,519831.38589695,0
+IMO.US,D,20171214,000000,25.849,25.849,25.3598,25.5065,397909.46408982,0
+IMO.US,D,20171215,000000,25.7201,25.7968,25.2388,25.3224,290992.06679309,0
+IMO.US,D,20171218,000000,25.3598,25.8412,25.3324,25.4691,211669.66446538,0
+IMO.US,D,20171219,000000,25.4189,25.8657,25.4189,25.7122,358076.55621942,0
+IMO.US,D,20171220,000000,25.6255,25.6511,25.3164,25.4878,280869.49923505,0
+IMO.US,D,20171221,000000,25.4464,25.8569,25.4464,25.7387,251209.95972344,0
+IMO.US,D,20171222,000000,25.8215,26.0084,25.5744,25.9081,342773.3230006,0
+IMO.US,D,20171226,000000,25.8904,26.2605,25.8736,26.1158,145373.60346673,0
+IMO.US,D,20171227,000000,26.0361,26.3992,26.0361,26.3815,160937.95280143,0
+IMO.US,D,20171228,000000,26.4661,26.7329,26.3903,26.6905,194870.85567238,0
+IMO.US,D,20171229,000000,26.7329,26.8873,26.6718,26.7643,127419.58446461,0
+IMO.US,D,20180102,000000,26.8175,27.1088,26.7249,27.1029,462089.1637291,0
+IMO.US,D,20180103,000000,27.1029,27.2467,26.9189,27.1354,429581.73132727,0
+IMO.US,D,20180104,000000,27.223,27.3844,27.0665,27.3166,269030.88062758,0
+IMO.US,D,20180105,000000,27.352,27.53,27.1255,27.1777,215254.1689665,0
+IMO.US,D,20180108,000000,27.7957,27.7957,27.2545,27.2899,402553.67329467,0
+IMO.US,D,20180109,000000,27.4366,27.4632,27.2053,27.2377,231250.3251076,0
+IMO.US,D,20180110,000000,27.3667,27.3667,27.0665,27.1699,204630.70551304,0
+IMO.US,D,20180111,000000,27.032,27.3746,26.8873,26.9474,403685.51513544,0
+IMO.US,D,20180112,000000,26.8264,27.0065,26.6364,26.7496,262024.43418774,0
+IMO.US,D,20180116,000000,26.974,27.1619,26.8264,26.9897,533846.31080868,0
+IMO.US,D,20180117,000000,27.1442,27.7024,26.9474,27.5911,388459.49913376,0
+IMO.US,D,20180118,000000,27.6088,27.6088,27.1963,27.2722,645459.73412702,0
+IMO.US,D,20180119,000000,27.2811,27.2811,26.9031,27.1255,468859.89445346,0
+IMO.US,D,20180122,000000,26.783,27.5842,26.783,27.5842,274218.65840048,0
+IMO.US,D,20180123,000000,27.6679,28.0389,27.534,27.9169,491240.69523318,0
+IMO.US,D,20180124,000000,28.0547,28.1561,27.6157,27.9267,667668.82820021,0
+IMO.US,D,20180125,000000,28.0547,28.1561,27.0842,27.1699,452764.16874288,0
+IMO.US,D,20180126,000000,27.1255,27.4464,27.1255,27.2053,256003.5232825,0
+IMO.US,D,20180129,000000,27.0842,27.3549,26.974,27.2811,824328.33756222,0
+IMO.US,D,20180130,000000,27.0665,27.2467,26.4129,26.4297,279718.35309,0
+IMO.US,D,20180131,000000,26.7643,27.2053,26.7643,26.9819,487783.19273394,0
+IMO.US,D,20180201,000000,26.8087,27.1876,26.8087,27.0606,675523.64801263,0
+IMO.US,D,20180202,000000,26.1404,26.6443,25.6255,25.6581,818448.65288307,0
+IMO.US,D,20180205,000000,25.2309,25.3855,24.2693,24.3726,925074.45358348,0
+IMO.US,D,20180206,000000,24.166,24.7339,24.1246,24.7083,856382.62682133,0
+IMO.US,D,20180207,000000,24.6797,24.6797,24.166,24.2427,560603.09256527,0
+IMO.US,D,20180208,000000,24.1847,24.3127,23.8166,23.8815,1161227.0559638,0
+IMO.US,D,20180209,000000,24.0547,24.227,23.5892,23.977,1098774.5835501,0
+IMO.US,D,20180212,000000,23.977,24.2693,23.8815,24.0616,723924.61893804,0
+IMO.US,D,20180213,000000,23.7712,24.0302,23.2998,23.4475,598598.02746443,0
+IMO.US,D,20180214,000000,23.1689,23.9356,23.1689,23.8076,904478.79294221,0
+IMO.US,D,20180215,000000,23.9279,23.9279,23.4198,23.5321,998299.74380483,0
+IMO.US,D,20180216,000000,23.3422,23.7812,23.3165,23.6089,398587.14677187,0
+IMO.US,D,20180220,000000,23.2654,23.6433,23.2654,23.2654,348731.24091291,0
+IMO.US,D,20180221,000000,23.2919,23.5478,23.1039,23.1365,473734.73929371,0
+IMO.US,D,20180222,000000,23.3078,23.662,23.1108,23.2329,431716.38097491,0
+IMO.US,D,20180223,000000,23.3255,23.5046,23.2408,23.4475,344349.16383995,0
+IMO.US,D,20180226,000000,23.4021,23.848,23.3864,23.7712,333913.66334928,0
+IMO.US,D,20180227,000000,23.6266,24.0212,23.6089,23.6856,502510.34487223,0
+IMO.US,D,20180228,000000,23.8166,23.8166,23.1876,23.2329,543758.5630516,0
+IMO.US,D,20180301,000000,23.2821,23.3165,22.8688,23.0587,309478.4781871,0
+IMO.US,D,20180302,000000,23.0332,23.1108,22.7555,22.914,396935.10473139,0
+IMO.US,D,20180305,000000,22.7467,23.3509,22.5488,23.2998,336471.9916752,0
+IMO.US,D,20180306,000000,23.4966,23.7486,23.4553,23.5823,381241.72136277,0
+IMO.US,D,20180307,000000,23.3165,23.6719,23.2821,23.4632,513688.55306991,0
+IMO.US,D,20180308,000000,23.601,23.601,23.0951,23.2496,309276.2910001,0
+IMO.US,D,20180309,000000,23.4799,23.7742,23.2496,23.5755,499335.29482517,0
+IMO.US,D,20180312,000000,23.3943,23.7486,23.2998,23.4395,331886.71139924,0
+IMO.US,D,20180313,000000,23.5252,23.5252,22.8588,22.9287,484141.79133596,0
+IMO.US,D,20180314,000000,23.103,23.3432,22.7467,22.7644,572493.52798952,0
+IMO.US,D,20180315,000000,22.8855,22.8855,22.4465,22.5401,654423.02741187,0
+IMO.US,D,20180316,000000,22.6454,22.8688,22.5755,22.8087,1049385.029042,0
+IMO.US,D,20180319,000000,22.7467,22.7467,22.4543,22.6454,372486.71136101,0
+IMO.US,D,20180320,000000,22.6877,23.0332,22.6877,22.8501,805074.83407685,0
+IMO.US,D,20180321,000000,22.8501,23.8598,22.8501,23.7742,637549.03343377,0
+IMO.US,D,20180322,000000,23.5341,23.5912,23.0409,23.0862,436563.79338276,0
+IMO.US,D,20180323,000000,23.2063,23.3776,22.6788,22.7064,383848.81845742,0
+IMO.US,D,20180326,000000,22.9209,22.9701,22.6877,22.914,287243.98371354,0
+IMO.US,D,20180327,000000,22.9554,23.0409,22.6286,22.6975,438573.47306055,0
+IMO.US,D,20180328,000000,22.5665,22.7821,22.5065,22.5578,357258.66332729,0
+IMO.US,D,20180329,000000,22.6689,22.8501,22.3461,22.8501,596135.20464394,0
+IMO.US,D,20180402,000000,22.791,22.8501,22.3461,22.5578,370413.02267428,0
+IMO.US,D,20180403,000000,22.7467,23.0332,22.5321,23.0332,584669.46391399,0
+IMO.US,D,20180404,000000,22.7821,23.542,22.7152,23.4799,846085.30450871,0
+IMO.US,D,20180405,000000,23.2919,24.5764,23.0508,24.5764,1962736.6898437,0
+IMO.US,D,20180406,000000,24.4986,24.5676,23.8598,24.0744,607881.36579404,0
+IMO.US,D,20180409,000000,24.3342,24.3342,23.8263,24.1119,478111.73628659,0
+IMO.US,D,20180410,000000,24.542,24.6974,24.3254,24.4986,415649.10371276,0
+IMO.US,D,20180411,000000,24.533,24.7103,24.405,24.662,338796.63631765,0
+IMO.US,D,20180412,000000,24.7674,25.2221,24.5843,25.102,334285.52521079,0
+IMO.US,D,20180413,000000,25.3184,25.5173,25.1463,25.3697,258856.49625278,0
+IMO.US,D,20180416,000000,25.4908,25.5597,25.3097,25.3775,278366.03577395,0
+IMO.US,D,20180417,000000,25.3097,25.4711,25.3097,25.3874,279952.03677346,0
+IMO.US,D,20180418,000000,25.7152,25.7722,25.412,25.7063,301519.00872512,0
+IMO.US,D,20180419,000000,25.5685,25.845,25.4908,25.6108,299174.04376237,0
+IMO.US,D,20180420,000000,25.5331,25.5774,25.3097,25.3874,219234.91971351,0
+IMO.US,D,20180423,000000,25.3441,25.7604,25.1384,25.5921,250629.81457884,0
+IMO.US,D,20180424,000000,24.8343,25.5252,24.8343,25.2221,316675.93563778,0
+IMO.US,D,20180425,000000,25.0665,25.8096,24.9543,25.7908,423012.1717739,0
+IMO.US,D,20180426,000000,25.7908,25.9996,25.6788,25.9552,445075.97555693,0
+IMO.US,D,20180427,000000,26.6433,27.1187,26.2662,26.5163,610687.60202763,0
+IMO.US,D,20180430,000000,26.9484,27.1629,26.5163,26.846,481571.27081786,0
+IMO.US,D,20180501,000000,27.0075,27.0075,26.0941,26.3893,543618.35284153,0
+IMO.US,D,20180502,000000,26.3795,26.9563,26.3795,26.7574,236152.60238026,0
+IMO.US,D,20180503,000000,26.5852,26.8873,26.4061,26.4277,220033.50830134,0
+IMO.US,D,20180504,000000,26.4277,26.8362,26.1797,26.7574,261080.55530974,0
+IMO.US,D,20180507,000000,27.0675,27.8097,26.8716,26.9996,404678.16278215,0
+IMO.US,D,20180508,000000,26.9652,27.1796,26.2909,27.1275,259508.77853445,0
+IMO.US,D,20180509,000000,27.5054,27.8451,27.3539,27.5054,311119.34405142,0
+IMO.US,D,20180510,000000,27.7742,28.0261,27.663,27.974,225947.737525,0
+IMO.US,D,20180511,000000,28.0261,28.1905,27.8873,27.9907,181597.62245165,0
+IMO.US,D,20180514,000000,28.0685,28.5507,28.0685,28.4504,230104.25904261,0
+IMO.US,D,20180515,000000,28.3785,28.3785,28.036,28.215,161353.50335159,0
+IMO.US,D,20180516,000000,28.0094,28.3352,28.0094,28.1374,291092.65237859,0
+IMO.US,D,20180517,000000,28.3195,28.3627,28.0261,28.2417,471776.87643269,0
+IMO.US,D,20180518,000000,28.1187,28.2741,27.9996,28.1993,202595.62543487,0
+IMO.US,D,20180521,000000,28.2063,28.4995,28.2063,28.3952,53422.122071824,0
+IMO.US,D,20180522,000000,28.2841,28.9326,28.1905,28.2741,286159.89462547,0
+IMO.US,D,20180523,000000,28.3096,28.3096,27.8529,27.9553,644949.69408747,0
+IMO.US,D,20180524,000000,27.7929,28.0852,27.4839,27.8194,245410.54030948,0
+IMO.US,D,20180525,000000,27.3775,27.4306,27.1462,27.2397,157535.31516699,0
+IMO.US,D,20180529,000000,27.0862,27.9227,27.0862,27.8097,317545.64534667,0
+IMO.US,D,20180530,000000,27.8007,28.7505,27.8007,28.6018,250101.48625101,0
+IMO.US,D,20180531,000000,28.2644,28.6737,27.9799,28.3342,438243.26785566,0
+IMO.US,D,20180601,000000,28.2988,28.5784,28.2053,28.3342,227141.5563427,0
+IMO.US,D,20180604,000000,28.352,28.6817,27.9366,28.0488,240864.88465811,0
+IMO.US,D,20180605,000000,27.8145,28.0488,27.6137,27.8234,265538.83358383,0
+IMO.US,D,20180606,000000,27.9513,28.161,27.5006,27.5813,586629.35880703,0
+IMO.US,D,20180607,000000,27.6324,28.5507,27.6324,28.4985,440931.6462315,0
+IMO.US,D,20180608,000000,28.4395,28.6018,28.2721,28.4818,308896.30101047,0
+IMO.US,D,20180611,000000,28.3617,29.0448,28.2477,28.8706,325651.42111482,0
+IMO.US,D,20180612,000000,28.7948,28.9514,28.5428,28.5428,1345557.7614959,0
+IMO.US,D,20180613,000000,28.4985,28.9415,28.4031,28.6305,381194.98462608,0
+IMO.US,D,20180614,000000,28.6118,28.8874,28.5261,28.5507,334969.30398893,0
+IMO.US,D,20180615,000000,28.4307,28.5507,28.1531,28.5507,627458.97838822,0
+IMO.US,D,20180618,000000,28.2397,28.9061,28.2397,28.7427,256911.84159995,0
+IMO.US,D,20180619,000000,28.5507,28.5507,27.9424,27.9513,394784.1988275,0
+IMO.US,D,20180620,000000,28.2053,28.344,27.9366,28.2564,245769.1939628,0
+IMO.US,D,20180621,000000,28.099,28.4985,27.9366,27.97,243036.11088229,0
+IMO.US,D,20180622,000000,28.5428,28.6817,28.0231,28.2477,427667.5571549,0
+IMO.US,D,20180625,000000,28.1875,28.1875,27.7259,27.8234,481517.42196906,0
+IMO.US,D,20180626,000000,27.97,28.654,27.9611,28.3775,333844.57426025,0
+IMO.US,D,20180627,000000,28.3263,28.6894,28.1531,28.1531,314665.23994398,0
+IMO.US,D,20180628,000000,28.1698,28.472,28.1354,28.2899,170151.18602599,0
+IMO.US,D,20180629,000000,28.5261,28.8962,28.4631,28.8381,264560.41016132,0
+IMO.US,D,20180702,000000,28.6894,28.6894,28.0901,28.3342,148024.38925002,0
+IMO.US,D,20180703,000000,28.6373,28.9858,28.2721,28.6215,298890.57529417,0
+IMO.US,D,20180705,000000,29.0094,29.0094,28.5871,28.6974,205263.68349043,0
+IMO.US,D,20180706,000000,28.4031,29.0882,28.2309,29.0025,380837.34698878,0
+IMO.US,D,20180709,000000,29.3912,29.3912,28.9681,29.0537,334647.22691215,0
+IMO.US,D,20180710,000000,29.2367,29.3618,28.9415,29.1403,295492.00172379,0
+IMO.US,D,20180711,000000,29.4444,29.6629,28.8283,28.9345,517625.61512826,0
+IMO.US,D,20180712,000000,28.9248,29.3499,28.9248,29.2525,229796.40619005,0
+IMO.US,D,20180713,000000,29.3253,29.5851,29.3056,29.469,210925.94074235,0
+IMO.US,D,20180716,000000,29.3666,29.4975,28.786,29.2791,315506.50120445,0
+IMO.US,D,20180717,000000,29.3056,29.3056,28.8962,28.9345,319501.47617566,0
+IMO.US,D,20180718,000000,28.7672,29.0025,28.5428,28.8381,262787.46221504,0
+IMO.US,D,20180719,000000,28.5694,28.8381,27.8145,28.2477,477795.75530591,0
+IMO.US,D,20180720,000000,28.412,28.5507,28.1255,28.2309,371649.5141646,0
+IMO.US,D,20180723,000000,28.2397,28.352,27.8756,27.9867,433438.52812044,0
+IMO.US,D,20180724,000000,27.909,28.3617,27.909,28.1531,293627.61233616,0
+IMO.US,D,20180725,000000,28.4307,28.8381,28.099,28.7762,225291.39117928,0
+IMO.US,D,20180726,000000,28.5596,29.4188,28.4818,29.3568,514835.63515091,0
+IMO.US,D,20180727,000000,28.2644,29.1501,28.222,29.0192,492038.267805,0
+IMO.US,D,20180730,000000,28.9602,29.7033,28.9602,29.3499,241510.05482767,0
+IMO.US,D,20180731,000000,29.3499,29.6629,29.219,29.6275,331146.03572425,0
+IMO.US,D,20180801,000000,29.2791,29.7407,29.1768,29.1768,245669.62439332,0
+IMO.US,D,20180802,000000,29.0448,29.0537,28.4631,28.6974,345643.56824314,0
+IMO.US,D,20180803,000000,28.786,28.8204,28.6118,28.724,225551.49127913,0
+IMO.US,D,20180806,000000,28.8283,29.3421,28.5784,28.7062,109781.54644318,0
+IMO.US,D,20180807,000000,29.0882,29.1079,28.352,28.352,297315.75047083,0
+IMO.US,D,20180808,000000,28.3175,28.344,27.9563,28.3076,233541.44122156,0
+IMO.US,D,20180809,000000,28.412,28.472,28.0734,28.161,260860.07983448,0
+IMO.US,D,20180810,000000,28.2053,28.2053,27.6137,27.6934,344015.91058702,0
+IMO.US,D,20180813,000000,27.7259,27.8657,27.2762,27.536,244801.94671647,0
+IMO.US,D,20180814,000000,27.597,28.0557,27.597,27.9867,201156.94675755,0
+IMO.US,D,20180815,000000,27.7703,27.7703,26.912,26.9642,211597.5273283,0
+IMO.US,D,20180816,000000,26.9986,27.3017,26.7309,26.7811,367459.46411849,0
+IMO.US,D,20180817,000000,27.0606,27.0606,26.6688,26.8519,164717.53237745,0
+IMO.US,D,20180820,000000,26.8863,27.0862,26.8342,26.9819,100934.07898405,0
+IMO.US,D,20180821,000000,27.0143,27.3106,26.9189,26.9287,249725.56032544,0
+IMO.US,D,20180822,000000,27.2407,27.6483,27.0517,27.468,293090.13986419,0
+IMO.US,D,20180823,000000,27.2663,27.6847,27.225,27.4326,153287.35220803,0
+IMO.US,D,20180824,000000,27.4946,28.1078,27.4946,27.8234,259939.56932483,0
+IMO.US,D,20180827,000000,27.849,28.0143,27.6847,27.849,203556.77658513,0
+IMO.US,D,20180828,000000,28.0734,28.0901,27.3962,27.3962,205539.02383051,0
+IMO.US,D,20180829,000000,27.6757,28.0419,27.3293,27.97,153499.69955518,0
+IMO.US,D,20180830,000000,27.788,28.0488,27.3204,27.6236,212692.79259254,0
+IMO.US,D,20180831,000000,27.7024,27.7024,27.092,27.1973,277996.20594447,0
+IMO.US,D,20180904,000000,27.3273,27.3273,26.6364,26.6364,318149.15885962,0
+IMO.US,D,20180905,000000,26.7092,26.7092,26.2298,26.6453,263960.96071244,0
+IMO.US,D,20180906,000000,26.7092,26.7259,26.2555,26.474,457945.85041968,0
+IMO.US,D,20180907,000000,26.1492,26.2802,25.5065,25.9582,292859.50422878,0
+IMO.US,D,20180910,000000,25.9494,26.1935,25.5842,25.6374,190231.72654762,0
+IMO.US,D,20180911,000000,25.5675,25.5675,25.2348,25.2447,295187.19691928,0
+IMO.US,D,20180912,000000,25.541,25.7654,25.3214,25.725,198826.206019,0
+IMO.US,D,20180913,000000,25.8008,26.0361,25.6462,25.8549,233964.10388382,0
+IMO.US,D,20180914,000000,26.0538,26.2712,25.8972,26.0361,195742.5974133,0
+IMO.US,D,20180917,000000,26.0281,26.4179,26.0192,26.0538,381191.93657804,0
+IMO.US,D,20180918,000000,26.0616,26.5409,26.0616,26.4464,182198.08791654,0
+IMO.US,D,20180919,000000,26.6285,26.6453,26.3785,26.5163,275489.69443531,0
+IMO.US,D,20180920,000000,26.786,26.8835,26.2899,26.8205,337410.79047311,0
+IMO.US,D,20180921,000000,26.9248,27.597,26.8992,27.5813,367150.59524992,0
+IMO.US,D,20180924,000000,27.6059,28.5931,27.6059,28.4514,407955.83044673,0
+IMO.US,D,20180925,000000,28.4158,28.908,28.2761,28.3115,202678.93874812,0
+IMO.US,D,20180926,000000,28.348,28.5734,28.0428,28.0852,322176.64634332,0
+IMO.US,D,20180927,000000,28.4346,28.5901,27.91,28.4858,304492.88760121,0
+IMO.US,D,20180928,000000,28.5645,28.5645,28.1374,28.2063,280770.9456816,0
+IMO.US,D,20181001,000000,28.3804,29.2781,28.3804,29.218,210217.77757986,0
+IMO.US,D,20181002,000000,29.218,29.2869,28.5841,29.0005,152451.17102764,0
+IMO.US,D,20181003,000000,28.9828,29.7584,28.9828,29.6452,218031.95675168,0
+IMO.US,D,20181004,000000,29.6639,29.7407,29.0862,29.2958,240317.25202599,0
+IMO.US,D,20181005,000000,28.8598,29.3912,28.8598,29.3499,243138.72849981,0
+IMO.US,D,20181008,000000,29.1835,29.7849,28.9739,29.5232,364306.76642377,0
+IMO.US,D,20181009,000000,29.8185,29.8185,29.1059,29.7043,395657.97260045,0
+IMO.US,D,20181010,000000,29.722,29.722,28.5734,28.6265,362003.45811762,0
+IMO.US,D,20181011,000000,28.9828,28.9917,28.0507,28.3558,527134.5090132,0
+IMO.US,D,20181012,000000,28.5114,28.8431,28.225,28.5831,479170.42497427,0
+IMO.US,D,20181015,000000,28.7732,29.4444,28.5547,29.2357,481289.8343817,0
+IMO.US,D,20181016,000000,29.7505,30.1156,29.5103,29.6275,424321.81641731,0
+IMO.US,D,20181017,000000,29.722,29.722,29.0261,29.4878,200907.00681785,0
+IMO.US,D,20181018,000000,29.3145,29.3145,28.7211,28.782,500776.00553451,0
+IMO.US,D,20181019,000000,29.7929,29.7929,29.0695,29.1383,697001.21055498,0
+IMO.US,D,20181022,000000,28.9484,29.2604,28.9129,29.1835,489050.16470471,0
+IMO.US,D,20181023,000000,28.6699,28.6944,28.0753,28.4346,394180.68531455,0
+IMO.US,D,20181024,000000,28.6512,28.8598,27.3874,27.4583,544080.64012838,0
+IMO.US,D,20181025,000000,27.5006,28.1471,27.5006,27.91,448836.25082866,0
+IMO.US,D,20181026,000000,27.4415,27.8766,27.2141,27.657,290003.48321044,0
+IMO.US,D,20181029,000000,27.6236,27.9376,27.0399,27.2141,378300.35499918,0
+IMO.US,D,20181030,000000,26.9523,27.4415,26.908,27.4129,336289.10879249,0
+IMO.US,D,20181031,000000,27.6757,28.0163,27.1699,27.224,428416.360958,0
+IMO.US,D,20181101,000000,27.5891,27.8766,27.2565,27.6137,575841.30075914,0
+IMO.US,D,20181102,000000,28.5734,29.218,27.6236,28.034,533784.33383177,0
+IMO.US,D,20181105,000000,27.8844,28.5971,27.8844,28.102,427176.82141963,0
+IMO.US,D,20181106,000000,28.2063,28.2495,27.7191,28.0241,259871.49625182,0
+IMO.US,D,20181107,000000,28.4858,28.5831,27.5517,27.6236,379392.57221536,0
+IMO.US,D,20181108,000000,28.3115,28.3115,27.4031,27.6483,589896.86631147,0
+IMO.US,D,20181109,000000,27.2387,27.4316,26.8756,27.0586,285775.84057178,0
+IMO.US,D,20181112,000000,28.2417,28.2417,27.2831,27.3086,481550.95049756,0
+IMO.US,D,20181113,000000,27.3785,27.5714,26.474,26.7182,478291.57112125,0
+IMO.US,D,20181114,000000,26.9248,27.4937,26.9248,27.3874,502258.37290049,0
+IMO.US,D,20181115,000000,27.0123,27.8067,27.0123,27.7713,381237.65729872,0
+IMO.US,D,20181116,000000,27.9198,28.1993,27.7446,27.789,524764.14365007,0
+IMO.US,D,20181119,000000,27.3008,27.6236,27.1609,27.4415,343181.76143865,0
+IMO.US,D,20181120,000000,26.9248,27.03,25.7339,26.0035,324633.37306772,0
+IMO.US,D,20181121,000000,26.1935,26.6728,26.0035,26.5015,390926.38601832,0
+IMO.US,D,20181123,000000,26.2121,26.2121,25.5842,26.0803,132019.0889648,0
+IMO.US,D,20181126,000000,26.3875,26.5252,26.1422,26.2712,277127.51225159,0
+IMO.US,D,20181127,000000,26.1422,26.3244,25.9494,26.1355,228886.05584056,0
+IMO.US,D,20181128,000000,26.6541,27.03,26.1168,26.9159,398264.05367908,0
+IMO.US,D,20181129,000000,26.8205,27.2565,26.596,26.6285,656825.90528749,0
+IMO.US,D,20181130,000000,26.3588,26.5685,25.9198,26.1236,757644.15844582,0
+IMO.US,D,20181203,000000,26.2702,26.9622,24.9573,25.2121,994957.05111529,0
+IMO.US,D,20181204,000000,25.0183,25.6837,25.0183,25.3077,590126.48593087,0
+IMO.US,D,20181206,000000,24.844,25.2811,24.5537,24.7664,446145.84042079,0
+IMO.US,D,20181207,000000,24.7574,25.5193,24.5124,24.6758,513425.404922,0
+IMO.US,D,20181210,000000,24.3706,24.416,23.6365,23.8441,390722.1667993,0
+IMO.US,D,20181211,000000,24.1099,24.3441,23.2585,23.3913,308597.59230205,0
+IMO.US,D,20181212,000000,23.6965,24.3097,23.6965,23.7585,501813.3578859,0
+IMO.US,D,20181213,000000,23.5567,23.9091,23.1846,23.3028,488774.82436464,0
+IMO.US,D,20181214,000000,23.0764,23.3126,22.6621,22.7251,378452.75740143,0
+IMO.US,D,20181217,000000,22.9878,23.3215,22.7004,22.9366,531649.68418413,0
+IMO.US,D,20181218,000000,22.8559,23.1808,22.6808,22.7438,430529.67426933,0
+IMO.US,D,20181219,000000,22.7339,23.1896,22.5862,22.6905,390443.77841117,0
+IMO.US,D,20181220,000000,22.2881,23.1709,22.2526,22.3323,802868.04729213,0
+IMO.US,D,20181221,000000,22.2447,22.5942,22.1994,22.2881,842244.76397178,0
+IMO.US,D,20181224,000000,22.4879,22.5321,21.5883,21.607,209949.54935188,0
+IMO.US,D,20181226,000000,21.9377,22.5774,21.2624,22.4879,194606.69150847,0
+IMO.US,D,20181227,000000,22.3422,22.3422,21.7103,22.3058,365264.86952596,0
+IMO.US,D,20181228,000000,22.3422,22.7694,22.3323,22.4091,428982.28187839,0
+IMO.US,D,20181231,000000,22.603,22.6718,22.1561,22.164,280797.36209799,0
+IMO.US,D,20190102,000000,21.8067,22.4967,21.8067,22.3658,441051.53612128,0
+IMO.US,D,20190103,000000,22.3835,22.3835,21.9721,22.1128,656572.91729975,0
+IMO.US,D,20190104,000000,23.0764,23.1808,22.4465,22.8914,600345.57501034,0
+IMO.US,D,20190107,000000,22.6718,23.0045,22.472,22.9189,608202.42685479,0
+IMO.US,D,20190108,000000,23.0666,23.2752,22.603,23.226,536884.19869371,0
+IMO.US,D,20190109,000000,23.4455,23.5813,23.1808,23.3826,355574.10877433,0
+IMO.US,D,20190110,000000,22.978,23.7043,22.978,23.4455,505793.09261688,0
+IMO.US,D,20190111,000000,23.3481,23.3826,23.0685,23.3303,600547.76219734,0
+IMO.US,D,20190114,000000,23.0941,23.7683,23.0941,23.6,473117.00155656,0
+IMO.US,D,20190115,000000,23.7683,23.9848,23.5902,23.9662,572670.31477614,0
+IMO.US,D,20190116,000000,23.9513,24.416,23.9465,24.16,407542.31192861,0
+IMO.US,D,20190117,000000,24.0557,24.408,23.8028,24.3529,447515.43000909,0
+IMO.US,D,20190118,000000,24.5281,24.7574,24.4307,24.537,504993.48801303,0
+IMO.US,D,20190122,000000,24.1955,24.283,23.3303,23.9269,363956.24089857,0
+IMO.US,D,20190123,000000,24.0912,24.1266,23.6099,23.9091,294842.76749017,0
+IMO.US,D,20190124,000000,23.7939,24.1,23.7585,23.9848,463273.83840266,0
+IMO.US,D,20190125,000000,24.1187,24.7397,24.1187,24.416,517227.33685036,0
+IMO.US,D,20190128,000000,23.7329,24.2743,23.7329,24.2743,438891.48607327,0
+IMO.US,D,20190129,000000,24.2673,24.5537,24.0823,24.1266,497897.63216386,0
+IMO.US,D,20190130,000000,24.408,25.037,24.2102,24.7978,563660.28475459,0
+IMO.US,D,20190131,000000,25.1334,25.159,24.6502,24.9386,435781.46105116,0
+IMO.US,D,20190201,000000,24.7574,25.2476,23.5233,23.8353,596329.26370281,0
+IMO.US,D,20190204,000000,23.5813,24.3274,23.5813,24.3274,876937.646822,0
+IMO.US,D,20190205,000000,24.3529,24.4563,23.976,24.1187,618541.40582404,0
+IMO.US,D,20190206,000000,23.9848,24.1955,23.853,23.9848,567431.73620249,0
+IMO.US,D,20190207,000000,23.8618,23.9179,23.5567,23.7329,427587.29188971,0
+IMO.US,D,20190208,000000,23.6443,23.8028,23.2339,23.417,433783.97356556,0
+IMO.US,D,20190211,000000,23.2949,23.541,23.102,23.4071,331499.6092975,0
+IMO.US,D,20190212,000000,23.7496,23.8028,23.541,23.662,241047.76754082,0
+IMO.US,D,20190213,000000,23.6099,23.9573,23.5478,23.5902,288663.35808658,0
+IMO.US,D,20190214,000000,23.3028,23.5813,23.3028,23.3826,537935.7752693,0
+IMO.US,D,20190215,000000,23.5813,24.0134,23.541,23.9269,467891.6311911,0
+IMO.US,D,20190219,000000,23.7329,24.476,23.7329,24.3529,240130.30507922,0
+IMO.US,D,20190220,000000,24.3609,24.4307,24.1502,24.224,262549.71446752,0
+IMO.US,D,20190221,000000,23.9947,24.2053,23.8283,23.853,174466.20604194,0
+IMO.US,D,20190222,000000,23.9947,24.1955,23.9573,23.9573,208119.70450876,0
+IMO.US,D,20190225,000000,23.8805,24.1266,23.7762,23.8283,222503.44323395,0
+IMO.US,D,20190226,000000,23.6443,23.9091,23.5665,23.6886,259558.56331918,0
+IMO.US,D,20190227,000000,23.853,24.1266,23.6532,23.9346,132812.59747255,0
+IMO.US,D,20190228,000000,23.8618,23.8717,23.4682,23.7043,307322.49220315,0
+IMO.US,D,20190301,000000,23.7949,23.9366,23.4544,23.54,521882.72223136,0
+IMO.US,D,20190304,000000,23.8914,24.0754,23.5469,24.0242,376423.77341936,0
+IMO.US,D,20190305,000000,24.094,24.164,23.8451,23.8815,446394.76434448,0
+IMO.US,D,20190306,000000,23.9199,23.9513,23.6719,23.9513,340233.28296295,0
+IMO.US,D,20190307,000000,24.0656,24.1217,23.7949,24.0519,219796.77656983,0
+IMO.US,D,20190308,000000,23.8353,24.103,23.4672,24.0321,462314.71928444,0
+IMO.US,D,20190311,000000,24.1827,24.2792,23.8205,23.8628,276364.48422429,0
+IMO.US,D,20190312,000000,23.9681,24.2516,23.9681,24.0242,255557.49225188,0
+IMO.US,D,20190313,000000,24.2339,24.3806,24.0853,24.3658,427329.22382189,0
+IMO.US,D,20190314,000000,24.7477,24.7477,24.3067,24.3491,260912.91266726,0
+IMO.US,D,20190315,000000,24.1994,24.843,23.9436,24.0754,779641.92118787,0
+IMO.US,D,20190318,000000,24.2427,24.5872,24.0754,24.535,250603.39816246,0
+IMO.US,D,20190319,000000,24.3953,24.7113,24.2339,24.3067,340321.67635625,0
+IMO.US,D,20190320,000000,24.2191,24.7909,24.0065,24.5597,332844.81450144,0
+IMO.US,D,20190321,000000,24.5517,24.7113,24.3491,24.5597,268315.60535298,0
+IMO.US,D,20190322,000000,24.4622,24.4622,23.8136,23.9436,228653.38817311,0
+IMO.US,D,20190325,000000,24.0576,24.0576,23.54,23.6089,294564.37910204,0
+IMO.US,D,20190326,000000,23.723,24.1896,23.723,24.0154,376129.128775,0
+IMO.US,D,20190327,000000,24.094,24.2093,23.6532,23.6886,410387.15677078,0
+IMO.US,D,20190328,000000,23.662,24.1827,23.662,24.0519,309685.74545417,0
+IMO.US,D,20190329,000000,25.5665,25.5665,24.0242,24.1286,380985.68532698,0
+IMO.US,D,20190401,000000,24.2093,24.3658,24.094,24.2339,259679.46922498,0
+IMO.US,D,20190402,000000,24.3491,24.3491,23.9681,24.1994,333820.1898759,0
+IMO.US,D,20190403,000000,24.3067,24.3579,23.8205,23.8815,343114.70438165,0
+IMO.US,D,20190404,000000,23.9513,23.9967,23.6581,23.8353,185716.5513767,0
+IMO.US,D,20190405,000000,23.9199,24.1374,23.9012,24.094,819454.50873798,0
+IMO.US,D,20190408,000000,24.1827,24.8392,24.1827,24.8244,582814.21867049,0
+IMO.US,D,20190409,000000,24.7909,24.9386,24.5262,24.7909,456570.1647353,0
+IMO.US,D,20190410,000000,24.7023,25.6,24.7023,25.5488,635379.83924162,0
+IMO.US,D,20190411,000000,25.3461,25.6571,25.2398,25.5488,632734.1335384,0
+IMO.US,D,20190412,000000,25.8215,25.849,25.5045,25.6187,527633.3728766,0
+IMO.US,D,20190415,000000,25.5144,25.9101,25.417,25.6098,487309.72927092,0
+IMO.US,D,20190416,000000,25.972,26.0164,25.6798,25.972,402381.96658812,0
+IMO.US,D,20190417,000000,26.0675,26.3234,25.9278,26.0164,416545.22983805,0
+IMO.US,D,20190418,000000,26.0419,26.1138,25.6501,25.9524,428261.92652371,0
+IMO.US,D,20190422,000000,26.1551,26.2368,26.0242,26.1738,331523.99368186,0
+IMO.US,D,20190423,000000,26.1315,26.535,26.0508,26.5183,405034.78440344,0
+IMO.US,D,20190424,000000,26.5892,26.782,26.0508,26.0951,603570.40984214,0
+IMO.US,D,20190425,000000,26.1551,26.5095,25.8657,26.1472,530604.20370463,0
+IMO.US,D,20190426,000000,25.5232,25.8657,24.9671,25.6798,504520.02455001,0
+IMO.US,D,20190429,000000,25.7437,25.8746,25.4337,25.6187,388932.96259677,0
+IMO.US,D,20190430,000000,25.6698,25.9001,25.5665,25.6374,341954.41409246,0
+IMO.US,D,20190501,000000,25.5321,25.7674,25.3461,25.3461,434683.14773888,0
+IMO.US,D,20190502,000000,25.2044,25.3805,25.0537,25.0724,331506.7214096,0
+IMO.US,D,20190503,000000,25.1787,25.3726,25.0724,25.3461,366281.90155705,0
+IMO.US,D,20190506,000000,25.0724,25.2762,24.8343,25.2673,307914.82953992,0
+IMO.US,D,20190507,000000,24.9947,24.9947,24.6059,24.976,304768.22794129,0
+IMO.US,D,20190508,000000,24.8707,25.5045,24.8607,25.169,482989.62917489,0
+IMO.US,D,20190509,000000,24.976,25.2141,24.7722,25.1521,609480.57500174,0
+IMO.US,D,20190510,000000,25.169,25.1787,24.6581,25.0016,422348.71331606,0
+IMO.US,D,20190513,000000,24.8343,24.9298,24.3953,24.4367,369201.93158432,0
+IMO.US,D,20190514,000000,24.4908,24.7555,24.4908,24.7023,406755.91553295,0
+IMO.US,D,20190515,000000,24.5183,24.9218,24.4297,24.7969,165474.46430867,0
+IMO.US,D,20190516,000000,24.9573,25.1157,24.7644,24.8962,160769.29414293,0
+IMO.US,D,20190517,000000,24.7191,24.8795,24.6227,24.6669,157955.94579723,0
+IMO.US,D,20190520,000000,24.6227,25.0016,24.6227,24.843,235726.89166995,0
+IMO.US,D,20190521,000000,25.0104,25.0104,24.6837,24.914,184479.04387035,0
+IMO.US,D,20190522,000000,24.7722,24.8156,24.535,24.6492,167245.38022292,0
+IMO.US,D,20190523,000000,24.405,24.405,23.5725,23.8815,251299.36913277,0
+IMO.US,D,20190524,000000,24.0154,24.1994,23.9288,24.1128,269048.15289984,0
+IMO.US,D,20190528,000000,24.164,24.2614,24.0242,24.0242,345892.49216683,0
+IMO.US,D,20190529,000000,23.7496,24.1453,23.6965,24.0576,192797.16698565,0
+IMO.US,D,20190530,000000,24.0656,24.1729,23.8353,23.9593,285747.39212336,0
+IMO.US,D,20190531,000000,23.8283,23.9288,23.6246,23.7565,213045.35014976,0
+IMO.US,D,20190603,000000,23.8805,24.0429,23.5183,23.7752,289049.4441723,0
+IMO.US,D,20190604,000000,23.7929,23.9513,23.6512,23.7309,280412.29202828,0
+IMO.US,D,20190605,000000,23.7486,24.166,23.7023,24.0252,449191.85643393,0
+IMO.US,D,20190606,000000,24.0429,24.3696,24.0429,24.2456,298353.1028222,0
+IMO.US,D,20190607,000000,24.3077,24.5046,24.1226,24.3599,306996.35106231,0
+IMO.US,D,20190610,000000,24.3599,24.5233,24.2112,24.3155,159622.21206192,0
+IMO.US,D,20190611,000000,24.416,24.5133,24.0429,24.1226,404375.39000966,0
+IMO.US,D,20190612,000000,24.0586,24.3342,23.9366,24.0065,277001.52626573,0
+IMO.US,D,20190613,000000,24.2456,24.2456,23.853,23.978,303237.09180659,0
+IMO.US,D,20190614,000000,24.0519,24.2546,23.7929,23.9868,354853.75341965,0
+IMO.US,D,20190617,000000,23.8904,24.2546,23.8717,24.2289,151827.33719439,0
+IMO.US,D,20190618,000000,24.3796,24.4671,24.29,24.3796,197628.32313726,0
+IMO.US,D,20190619,000000,24.3342,24.725,24.2743,24.5833,154487.26712181,0
+IMO.US,D,20190620,000000,24.9475,25.415,24.851,25.2054,226181.42120847,0
+IMO.US,D,20190621,000000,25.3568,25.3568,24.6541,24.7349,240160.78555967,0
+IMO.US,D,20190624,000000,24.6906,24.9288,24.5656,24.6729,182998.70853641,0
+IMO.US,D,20190625,000000,24.6729,24.9475,24.5301,24.5656,158331.8717228,0
+IMO.US,D,20190626,000000,24.7791,24.975,24.539,24.8048,168112.04188376,0
+IMO.US,D,20190627,000000,24.725,24.9288,24.2456,24.3599,196933.36818295,0
+IMO.US,D,20190628,000000,24.6906,24.6906,24.3519,24.5931,336901.76644957,0
+IMO.US,D,20190701,000000,24.851,25.0537,24.3746,24.4769,148566.94180206,0
+IMO.US,D,20190702,000000,24.5046,24.6729,24.1226,24.3993,218548.09288733,0
+IMO.US,D,20190703,000000,24.3696,24.5301,23.9967,24.3431,204172.48229025,0
+IMO.US,D,20190705,000000,24.3993,24.4769,24.2211,24.4307,149464.08394337,0
+IMO.US,D,20190708,000000,24.6453,24.7447,24.4405,24.5656,356917.28194624,0
+IMO.US,D,20190709,000000,24.4247,24.9376,24.3519,24.8785,214024.78958828,0
+IMO.US,D,20190710,000000,25.0104,25.2328,24.8687,25.0449,363374.06372194,0
+IMO.US,D,20190711,000000,25.1698,25.4573,24.9563,25.2605,222640.60539598,0
+IMO.US,D,20190712,000000,25.3127,25.5488,25.1954,25.3933,597301.59102922,0
+IMO.US,D,20190715,000000,25.3933,25.5557,25.2782,25.3746,345611.05573066,0
+IMO.US,D,20190716,000000,25.3391,25.4986,25.0626,25.1167,359271.39105314,0
+IMO.US,D,20190717,000000,25.0911,25.1698,24.7004,24.8234,202910.59039954,0
+IMO.US,D,20190718,000000,24.6541,24.7526,24.3599,24.6541,245225.62539474,0
+IMO.US,D,20190719,000000,24.5656,24.7969,24.166,24.7447,403925.294915,0
+IMO.US,D,20190722,000000,24.8412,25.165,24.8234,25.0193,338448.14282449,0
+IMO.US,D,20190723,000000,25.0193,25.1867,24.9848,25.0911,182352.52235084,0
+IMO.US,D,20190724,000000,24.9661,25.3294,24.9661,25.2241,339648.05773828,0
+IMO.US,D,20190725,000000,25.285,25.3568,24.2643,24.3796,412695.54515699,0
+IMO.US,D,20190726,000000,24.4307,24.5233,24.2319,24.2743,368638.04269596,0
+IMO.US,D,20190729,000000,24.1748,24.408,24.1394,24.3431,289412.16188968,0
+IMO.US,D,20190730,000000,24.2211,24.6955,24.095,24.5744,192016.86668608,0
+IMO.US,D,20190731,000000,24.7004,24.9642,24.2112,24.3431,273437.34208489,0
+IMO.US,D,20190801,000000,24.0429,24.2369,23.7388,23.853,409368.09270767,0
+IMO.US,D,20190802,000000,24.1473,24.4484,22.8077,23.0095,686744.52888295,0
+IMO.US,D,20190805,000000,22.7092,22.7092,22.0863,22.2467,414909.4440538,0
+IMO.US,D,20190806,000000,22.1503,22.7438,21.9711,22.2368,601126.89132592,0
+IMO.US,D,20190807,000000,21.8205,22.043,21.6326,21.9357,325860.72041392,0
+IMO.US,D,20190808,000000,22.1128,22.3097,21.9968,22.228,291142.43716333,0
+IMO.US,D,20190809,000000,22.2821,22.4348,22.1571,22.1827,279901.23597271,0
+IMO.US,D,20190812,000000,22.2113,22.3461,22.1128,22.1827,229143.10789236,0
+IMO.US,D,20190813,000000,22.0863,22.5224,22.0764,22.1827,408659.92954517,0
+IMO.US,D,20190814,000000,21.8904,21.918,21.5803,21.5893,330668.50819718,0
+IMO.US,D,20190815,000000,21.5528,21.7408,21.3924,21.5706,302214.97969544,0
+IMO.US,D,20190816,000000,21.5528,22.0046,21.5528,21.8806,183466.07590334,0
+IMO.US,D,20190819,000000,21.9444,22.1128,21.8727,22.0764,151618.03789529,0
+IMO.US,D,20190820,000000,22.103,22.103,21.7664,21.7664,195326.03084712,0
+IMO.US,D,20190821,000000,21.9091,22.0587,21.8373,21.8471,192626.47629512,0
+IMO.US,D,20190822,000000,22.0145,22.0145,21.6581,21.6581,149648.9988581,0
+IMO.US,D,20190823,000000,21.5803,21.6867,21.0725,21.1523,272181.54629028,0
+IMO.US,D,20190826,000000,21.2861,21.5341,21.2615,21.3737,176045.09492935,0
+IMO.US,D,20190827,000000,21.4917,21.4917,21.1523,21.161,233253.90868929,0
+IMO.US,D,20190828,000000,21.3136,21.6631,21.2241,21.608,148984.52438425,0
+IMO.US,D,20190829,000000,21.792,22.0508,21.7034,21.7831,260010.69044588,0
+IMO.US,D,20190830,000000,21.8727,21.9968,21.608,21.8018,257261.35110913,0
+IMO.US,D,20190903,000000,21.6306,21.9091,21.5686,21.8648,322095.36506211,0
+IMO.US,D,20190904,000000,22.045,22.4907,22.045,22.2507,419517.0766821,0
+IMO.US,D,20190905,000000,22.2871,22.7979,22.2871,22.6276,214085.75054918,0
+IMO.US,D,20190906,000000,22.5548,22.9229,22.4829,22.8765,132345.23010563,0
+IMO.US,D,20190909,000000,23.0941,23.4553,22.9848,23.2279,481778.53808494,0
+IMO.US,D,20190910,000000,23.4515,23.8962,23.2998,23.8815,227172.03682315,0
+IMO.US,D,20190911,000000,23.7929,24.1246,23.6768,24.1167,366560.28994516,0
+IMO.US,D,20190912,000000,23.98,24.1335,23.5056,23.8451,316354.87457703,0
+IMO.US,D,20190913,000000,23.9012,23.98,23.5852,23.8353,164052.04188758,0
+IMO.US,D,20190916,000000,24.5724,25.0213,24.4544,24.5813,358820.27994245,0
+IMO.US,D,20190917,000000,24.5537,24.9051,24.224,24.7447,358528.68334612,0
+IMO.US,D,20190918,000000,24.6266,24.9583,24.537,24.8607,333411.75143784,0
+IMO.US,D,20190919,000000,24.8874,24.9681,24.6266,24.6797,190261.19101205,0
+IMO.US,D,20190920,000000,24.6354,24.8048,24.3491,24.4377,288820.84056892,0
+IMO.US,D,20190923,000000,24.3205,24.6354,24.3205,24.5016,169742.74758793,0
+IMO.US,D,20190924,000000,24.4464,24.5104,24.0085,24.1335,227937.09688249,0
+IMO.US,D,20190925,000000,24.0459,24.1502,23.9209,23.9386,132405.17505052,0
+IMO.US,D,20190926,000000,22.4563,23.8283,22.4563,23.6138,232727.6123935,0
+IMO.US,D,20190927,000000,23.5695,23.8205,23.5252,23.6039,128136.89177124,0
+IMO.US,D,20190930,000000,23.4859,23.6945,23.3452,23.3452,186542.57239694,0
+IMO.US,D,20191001,000000,23.3529,23.5774,22.9848,23.0105,167920.01485692,0
+IMO.US,D,20191002,000000,23.0105,23.0105,22.3609,22.4563,187632.7575811,0
+IMO.US,D,20191003,000000,22.357,22.357,21.9091,22.17,332872.24693384,0
+IMO.US,D,20191004,000000,22.3313,22.357,22.0065,22.35,181730.72054962,0
+IMO.US,D,20191007,000000,22.3136,22.6995,22.3136,22.3136,276980.18992941,0
+IMO.US,D,20191008,000000,22.045,22.2191,21.5686,21.6147,231323.47826068,0
+IMO.US,D,20191009,000000,21.6147,21.666,21.2192,21.3284,338260.17986171,0
+IMO.US,D,20191010,000000,21.3451,21.5961,21.3451,21.4062,176064.39923363,0
+IMO.US,D,20191011,000000,21.5783,22.1778,21.5783,21.9721,276006.84658698,0
+IMO.US,D,20191014,000000,21.731,21.8618,21.6394,21.7753,56262.90284993,0
+IMO.US,D,20191015,000000,21.7831,22.4208,21.7398,21.9908,215801.80159862,0
+IMO.US,D,20191016,000000,21.9809,22.0704,21.8205,21.9277,107074.87977906,0
+IMO.US,D,20191017,000000,21.918,22.3136,21.918,22.232,217128.71851429,0
+IMO.US,D,20191018,000000,22.2674,22.2772,21.9091,22.1611,296523.25797908,0
+IMO.US,D,20191021,000000,22.0981,22.7251,22.0981,22.6089,278869.97971742,0
+IMO.US,D,20191022,000000,22.789,22.9681,22.4308,22.7339,150945.43529332,0
+IMO.US,D,20191023,000000,22.5912,22.8765,22.5912,22.7979,229097.38717169,0
+IMO.US,D,20191024,000000,22.8077,22.8688,22.3658,22.5912,216710.11991609,0
+IMO.US,D,20191025,000000,22.6276,22.8688,22.5104,22.8501,334639.09878403,0
+IMO.US,D,20191028,000000,22.8688,23.0764,22.7516,22.7516,186406.42625093,0
+IMO.US,D,20191029,000000,22.7251,22.7251,22.4405,22.6995,132608.37825353,0
+IMO.US,D,20191030,000000,22.6532,22.6709,22.2231,22.295,312864.8595653,0
+IMO.US,D,20191031,000000,22.1965,22.4111,21.9454,22.3048,328476.9616527,0
+IMO.US,D,20191101,000000,22.1345,22.9948,22.1345,22.6364,729457.84215605,0
+IMO.US,D,20191104,000000,22.6611,23.0577,22.6532,23.0202,309188.91362281,0
+IMO.US,D,20191105,000000,23.0499,23.8235,23.0499,23.785,570720.58004324,0
+IMO.US,D,20191106,000000,23.785,23.9012,23.4956,23.6679,438287.97256032,0
+IMO.US,D,20191107,000000,23.7388,24.1699,23.7388,24.0459,322656.20590242,0
+IMO.US,D,20191108,000000,23.9533,23.9888,23.7565,23.9297,163480.02487111,0
+IMO.US,D,20191111,000000,23.7565,24.0793,23.7565,24.0272,463182.3969613,0
+IMO.US,D,20191112,000000,24.0537,24.1069,23.1552,23.2279,443798.843426,0
+IMO.US,D,20191113,000000,22.7792,23.0853,22.0163,22.7792,317687.88758878,0
+IMO.US,D,20191114,000000,22.8855,22.8855,22.232,22.4021,308661.60131099,0
+IMO.US,D,20191115,000000,22.4021,23.1552,22.4021,23.1108,418772.33694305,0
+IMO.US,D,20191118,000000,22.9751,22.9848,22.3974,22.5194,162749.50935628,0
+IMO.US,D,20191119,000000,22.4829,22.6611,22.2408,22.2871,220908.29809031,0
+IMO.US,D,20191120,000000,22.2674,22.5007,22.0065,22.295,206699.3141197,0
+IMO.US,D,20191121,000000,22.3747,22.6,22.2772,22.5833,156266.31116419,0
+IMO.US,D,20191122,000000,22.6798,22.7171,22.3658,22.4308,142389.5644305,0
+IMO.US,D,20191125,000000,22.4208,22.6364,22.3412,22.6364,181949.16399285,0
+IMO.US,D,20191126,000000,22.6995,22.7477,22.5194,22.6709,234204.8996794,0
+IMO.US,D,20191127,000000,22.7516,22.8855,22.5194,22.8501,238625.58536092,0
+IMO.US,D,20191129,000000,22.6709,22.6798,22.4485,22.5735,80361.786711125,0
+IMO.US,D,20191202,000000,22.3884,22.605,22.3254,22.5144,188649.78961217,0
+IMO.US,D,20191203,000000,22.4712,22.5498,21.7654,21.7753,315641.63133445,0
+IMO.US,D,20191204,000000,21.8737,22.2801,21.8284,22.162,266917.56731626,0
+IMO.US,D,20191205,000000,22.2083,22.3254,22.047,22.1001,191826.87169127,0
+IMO.US,D,20191206,000000,22.0547,22.7309,22.0547,22.7309,278276.62636462,0
+IMO.US,D,20191209,000000,22.5695,22.9828,22.4248,22.6424,207227.64244753,0
+IMO.US,D,20191210,000000,22.7142,22.8481,22.5498,22.7762,260694.46922402,0
+IMO.US,D,20191211,000000,22.7674,22.8933,22.6581,22.7674,192035.15497436,0
+IMO.US,D,20191212,000000,22.8392,23.1738,22.6424,22.9661,357249.51918317,0
+IMO.US,D,20191213,000000,22.913,23.0931,22.6335,22.8392,234637.72250181,0
+IMO.US,D,20191216,000000,22.8933,23.1148,22.8225,22.8569,229639.93972373,0
+IMO.US,D,20191217,000000,22.7585,23.1285,22.7142,22.9209,577393.77323014,0
+IMO.US,D,20191218,000000,22.7949,23.2191,22.7949,23.1098,703171.47581443,0
+IMO.US,D,20191219,000000,23.164,23.5449,23.0567,23.4622,371850.68533558,0
+IMO.US,D,20191220,000000,23.4702,23.6522,23.3097,23.3284,443917.71729976,0
+IMO.US,D,20191223,000000,23.2998,23.7506,23.2546,23.7506,360967.12178226,0
+IMO.US,D,20191224,000000,23.7142,23.8066,23.6069,23.7043,92444.249162212,0
+IMO.US,D,20191226,000000,23.6975,23.9848,23.6886,23.8775,110231.64153786,0
+IMO.US,D,20191227,000000,24.0519,24.0519,23.7093,23.7605,289160.18991794,0
+IMO.US,D,20191230,000000,23.6433,23.9573,23.6433,23.8402,195681.6364524,0
+IMO.US,D,20191231,000000,23.7506,24.0232,23.7506,23.8962,149892.84270172,0
+IMO.US,D,20200102,000000,23.9259,24.1669,23.8677,24.0134,156100.70055373,0
+IMO.US,D,20200103,000000,24.1669,24.2299,23.9416,23.9662,393389.20883883,0
+IMO.US,D,20200106,000000,24.0232,24.3107,24.0134,24.3107,241870.74051302,0
+IMO.US,D,20200107,000000,24.1669,24.1669,23.7506,23.9573,166516.89674011,0
+IMO.US,D,20200108,000000,23.9503,24.3648,23.8588,24.0134,346651.45613007,0
+IMO.US,D,20200109,000000,23.9848,24.293,23.662,24.2576,756334.51380241,0
+IMO.US,D,20200110,000000,24.4209,24.4209,24.1305,24.2398,245712.29706596,0
+IMO.US,D,20200113,000000,24.1305,24.3027,24.0045,24.2576,277290.074814,0
+IMO.US,D,20200114,000000,24.3372,24.3845,24.1669,24.2122,287171.84657647,0
+IMO.US,D,20200115,000000,24.2211,24.3746,24.1669,24.2576,203819.92473302,0
+IMO.US,D,20200116,000000,24.3107,24.7457,24.3107,24.6807,283779.36910218,0
+IMO.US,D,20200117,000000,24.7624,24.7624,24.4209,24.4731,331293.35804644,0
+IMO.US,D,20200121,000000,24.3746,24.3746,23.6798,23.6798,514833.60311888,0
+IMO.US,D,20200122,000000,23.7506,23.7506,23.4702,23.5173,268443.62337088,0
+IMO.US,D,20200123,000000,23.4081,23.4622,23.0843,23.4622,246197.95272115,0
+IMO.US,D,20200124,000000,23.4702,23.4702,22.8314,23.0656,272641.80154511,0
+IMO.US,D,20200127,000000,22.6335,22.8225,22.2752,22.2978,514395.70021638,0
+IMO.US,D,20200128,000000,22.4151,22.6955,22.3353,22.4248,244328.48325344,0
+IMO.US,D,20200129,000000,22.5144,22.7388,22.29,22.29,262208.33308646,0
+IMO.US,D,20200130,000000,22.226,22.2801,21.8914,22.047,488012.81235334,0
+IMO.US,D,20200131,000000,21.7654,22.1365,21.2162,21.3767,770717.2365116,0
+IMO.US,D,20200203,000000,21.4131,21.4131,20.7713,20.853,624342.85727003,0
+IMO.US,D,20200204,000000,21.0892,21.2329,20.8284,20.9258,497127.49202444,0
+IMO.US,D,20200205,000000,21.16,21.6483,21.16,21.5941,883025.61478423,0
+IMO.US,D,20200206,000000,21.5578,21.665,21.287,21.5489,281777.81755252,0
+IMO.US,D,20200207,000000,21.358,21.3855,21.0341,21.2064,385241.77641407,0
+IMO.US,D,20200210,000000,21.0981,21.1169,20.8983,21.0597,263293.43819055,0
+IMO.US,D,20200211,000000,21.287,21.5114,21.16,21.2969,335621.58627059,0
+IMO.US,D,20200212,000000,21.5214,21.8471,21.3944,21.7831,360222.38204323,0
+IMO.US,D,20200213,000000,21.6847,21.6847,21.4042,21.604,256971.78654484,0
+IMO.US,D,20200214,000000,21.6561,21.792,21.5292,21.6749,225523.04283071,0
+IMO.US,D,20200218,000000,21.5676,21.8018,21.3244,21.5941,268000.64038831,0
+IMO.US,D,20200219,000000,21.792,21.9819,21.6384,21.8914,224594.40419295,0
+IMO.US,D,20200220,000000,21.9918,22.0814,21.8471,21.856,308640.26497468,0
+IMO.US,D,20200221,000000,21.7654,21.8117,21.4947,21.5853,197295.06988431,0
+IMO.US,D,20200224,000000,21.0253,21.3333,20.8373,21.1877,688999.06842037,0
+IMO.US,D,20200225,000000,21.2329,21.4406,20.8284,20.8895,681508.99835735,0
+IMO.US,D,20200226,000000,20.8895,21.1246,20.0056,20.0498,610314.72415011,0
+IMO.US,D,20200227,000000,19.6355,19.8698,19.0745,19.6621,807655.5147551,0
+IMO.US,D,20200228,000000,19.2192,19.8235,18.5587,19.7979,1943513.6668388,0
+IMO.US,D,20200302,000000,19.9967,20.4643,19.6907,20.4386,1592860.1236254,0
+IMO.US,D,20200303,000000,20.4102,20.5823,19.979,20.0942,868489.47365678,0
+IMO.US,D,20200304,000000,20.2635,20.5903,20.0321,20.354,612055.1595839,0
+IMO.US,D,20200305,000000,20.0361,20.3806,19.6355,19.9358,585549.33378303,0
+IMO.US,D,20200306,000000,19.4436,19.7349,18.799,19.1434,1002796.6306875,0
+IMO.US,D,20200309,000000,15.3334,17.107,14.9249,15.6878,891503.25241389,0
+IMO.US,D,20200310,000000,16.5805,16.6159,14.7792,15.4683,1112143.3222763,0
+IMO.US,D,20200311,000000,15.0509,15.2616,13.1868,13.2597,1288636.4802682,0
+IMO.US,D,20200312,000000,12.2951,12.4693,10.5667,10.8778,1336599.5482912,0
+IMO.US,D,20200313,000000,11.2862,11.7419,10.5098,11.7321,940630.67479006,0
+IMO.US,D,20200316,000000,11.2765,11.2765,9.5599,9.89449,2120547.3453508,0
+IMO.US,D,20200317,000000,10.0047,10.0047,7.6486,8.0851,2369392.0197912,0
+IMO.US,D,20200318,000000,7.63955,7.63964,6.39813,7.12104,2071565.2132648,0
+IMO.US,D,20200319,000000,7.21208,8.56709,7.03876,8.22143,2207337.4653892,0
+IMO.US,D,20200320,000000,8.43068,9.12151,8.03963,8.18511,3321286.2481242,0
+IMO.US,D,20200323,000000,8.2852,8.54446,7.84869,7.90322,2109174.0620783,0
+IMO.US,D,20200324,000000,8.29426,8.98569,8.29426,8.93047,1482777.8364418,0
+IMO.US,D,20200325,000000,8.83983,10.0334,8.73963,9.58548,1808045.2035029,0
+IMO.US,D,20200326,000000,9.51265,10.3138,9.23952,9.32072,1926014.8230115,0
+IMO.US,D,20200327,000000,9.31284,9.31284,8.4853,8.61266,1429058.0216776,0
+IMO.US,D,20200330,000000,7.88511,9.65044,7.84869,9.55103,2160849.6526202,0
+IMO.US,D,20200331,000000,9.6406,10.9231,9.6406,10.2508,2777457.5799676,0
+IMO.US,D,20200401,000000,9.87681,10.676,9.37682,10.0137,2214270.758676,0
+IMO.US,D,20200402,000000,10.3414,11.614,10.2311,11.1416,1927789.8029897,0
+IMO.US,D,20200403,000000,11.8591,11.8591,10.5048,10.9142,1396592.2459323,0
+IMO.US,D,20200406,000000,11.4595,11.4595,10.7675,11.0765,1078700.1391245,0
+IMO.US,D,20200407,000000,11.987,11.987,11.1042,11.1317,1332293.6724193,0
+IMO.US,D,20200408,000000,11.1494,11.7773,11.1494,11.7419,1243343.5023329,0
+IMO.US,D,20200409,000000,12.6957,12.6957,11.6032,11.7508,1747580.0584147,0
+IMO.US,D,20200413,000000,12.178,12.178,11.4821,11.5145,767042.30658512,0
+IMO.US,D,20200414,000000,11.5057,11.7872,11.2045,11.3945,1123487.1410844,0
+IMO.US,D,20200415,000000,11.3148,11.3148,10.241,10.5854,1176119.8187125,0
+IMO.US,D,20200416,000000,10.7675,10.8502,10.1681,10.2223,878047.13631044,0
+IMO.US,D,20200417,000000,10.4575,11.1966,10.1347,11.1681,1210050.6895514,0
+IMO.US,D,20200420,000000,10.6859,11.3768,10.3414,11.0234,1236241.5503876,0
+IMO.US,D,20200421,000000,10.7508,11.2045,10.3492,11.1583,1315864.6934558,0
+IMO.US,D,20200422,000000,11.7223,11.7773,11.2498,11.5589,1431009.7884424,0
+IMO.US,D,20200423,000000,11.933,12.3817,11.7419,11.7872,1000534.979038,0
+IMO.US,D,20200424,000000,12.3236,12.3236,11.7321,11.9507,860455.8350257,0
+IMO.US,D,20200427,000000,12.0589,12.3767,11.6042,12.2243,1331012.4762243,0
+IMO.US,D,20200428,000000,12.7331,13.2508,12.4782,13.0785,1168417.4013023,0
+IMO.US,D,20200429,000000,13.6149,14.8797,13.6149,14.8433,1239707.1810149,0
+IMO.US,D,20200430,000000,14.6503,15.0873,14.2931,14.7242,2083624.3073475,0
+IMO.US,D,20200501,000000,14.1691,14.6002,13.7371,14.0686,1711546.0344246,0
+IMO.US,D,20200504,000000,13.6425,14.3599,13.4063,14.2331,2046904.4725472,0
+IMO.US,D,20200505,000000,14.8875,15.3689,13.7783,13.8167,1287211.009799,0
+IMO.US,D,20200506,000000,13.8167,14.1336,13.2645,13.359,1005445.3844387,0
+IMO.US,D,20200507,000000,13.6425,14.0235,13.3502,13.5145,1008765.724776,0
+IMO.US,D,20200508,000000,13.9349,13.9417,13.5952,13.8778,742417.12642813,0
+IMO.US,D,20200511,000000,13.8778,13.9162,13.4959,13.6248,818257.64187224,0
+IMO.US,D,20200512,000000,13.6592,14.0775,13.6327,13.6327,743700.35465515,0
+IMO.US,D,20200513,000000,13.5145,13.7596,12.6327,12.7233,803864.75900291,0
+IMO.US,D,20200514,000000,12.3423,13.0421,12.0421,12.7675,757601.48577319,0
+IMO.US,D,20200515,000000,12.7508,13.1592,12.6061,12.9958,766126.87615556,0
+IMO.US,D,20200518,000000,13.6425,14.0972,13.3255,14.0509,503121.98651329,0
+IMO.US,D,20200519,000000,14.2803,14.2803,13.5904,13.6425,693242.96731527,0
+IMO.US,D,20200520,000000,13.8875,14.2852,13.8423,14.1966,2192725.1230606,0
+IMO.US,D,20200521,000000,14.4427,14.4595,13.7498,14.1149,950863.98809374,0
+IMO.US,D,20200522,000000,14.1513,14.1513,13.6779,13.8778,613497.90232528,0
+IMO.US,D,20200526,000000,14.4427,14.7242,14.1592,14.6789,993224.74380961,0
+IMO.US,D,20200527,000000,15.0607,15.0607,14.4427,15.043,649575.61500403,0
+IMO.US,D,20200528,000000,15.0873,15.1336,14.5283,14.5893,570722.61207527,0
+IMO.US,D,20200529,000000,14.5962,14.5962,13.987,14.2045,905386.09524366,0
+IMO.US,D,20200601,000000,14.2045,14.9516,14.0145,14.9052,744924.65395329,0
+IMO.US,D,20200602,000000,14.7153,15.4604,14.7153,15.3689,784998.35761927,0
+IMO.US,D,20200603,000000,15.609,15.8009,15.416,15.737,578512.40686273,0
+IMO.US,D,20200604,000000,15.6533,16.0854,15.3777,15.985,587707.35179902,0
+IMO.US,D,20200605,000000,16.7202,17.1415,16.609,16.9948,1147574.8487694,0
+IMO.US,D,20200608,000000,17.6276,18.0962,17.0775,18.0597,964721.43052313,0
+IMO.US,D,20200609,000000,17.6838,17.7793,17.1415,17.5912,597346.29573389,0
+IMO.US,D,20200610,000000,17.5096,17.5096,16.6818,16.8009,866694.17335816,0
+IMO.US,D,20200611,000000,15.7193,16.1867,15.0667,15.2419,1019979.4935341,0
+IMO.US,D,20200612,000000,15.8847,16.1415,15.3324,15.6621,417848.77838536,0
+IMO.US,D,20200615,000000,15.1847,16.0224,15.0116,15.8847,581057.52698046,0
+IMO.US,D,20200616,000000,16.6287,16.673,15.8747,16.0303,1062807.616617,0
+IMO.US,D,20200617,000000,16.0578,16.0578,15.2881,15.295,2078808.3914362,0
+IMO.US,D,20200618,000000,15.295,15.6808,15.1041,15.176,773116.05032315,0
+IMO.US,D,20200619,000000,15.5263,15.5716,14.7085,14.7999,1287558.4872763,0
+IMO.US,D,20200622,000000,14.7183,14.9929,14.6346,14.8276,2165135.2081717,0
+IMO.US,D,20200623,000000,15.2783,15.3973,14.8915,15.1041,624947.38679899,0
+IMO.US,D,20200624,000000,14.865,14.8837,14.2586,14.4505,778573.07234003,0
+IMO.US,D,20200625,000000,14.1937,15.0017,14.1937,14.4505,1529712.6962575,0
+IMO.US,D,20200626,000000,14.4151,14.4151,13.9545,14.1494,737634.73904524,0
+IMO.US,D,20200629,000000,14.2409,14.7547,14.0205,14.5253,553589.53401333,0
+IMO.US,D,20200630,000000,14.5155,14.8747,14.2025,14.737,1112608.6576111,0
+IMO.US,D,20200701,000000,14.855,15.0667,14.2369,14.3305,424729.23883935,0
+IMO.US,D,20200702,000000,14.6622,15.0844,14.424,14.5903,464432.09665982,0
+IMO.US,D,20200706,000000,14.8373,14.9929,14.5253,14.8747,710765.17951098,0
+IMO.US,D,20200707,000000,14.8747,14.9289,14.5342,14.5608,506678.042566,0
+IMO.US,D,20200708,000000,14.4879,14.7999,14.1405,14.1848,565357.03149974,0
+IMO.US,D,20200709,000000,14.4151,14.4151,13.5244,13.7351,851481.36556469,0
+IMO.US,D,20200710,000000,13.7528,14.1306,13.6898,14.1218,452255.14471934,0
+IMO.US,D,20200713,000000,14.0569,14.3138,13.9644,14.175,638914.55895802,0
+IMO.US,D,20200714,000000,14.2586,14.8915,14.0293,14.865,587349.71416171,0
+IMO.US,D,20200715,000000,15.1503,15.3973,15.0392,15.2685,405999.99961774,0
+IMO.US,D,20200716,000000,15.2596,15.3876,14.9752,15.0844,247450.70046772,0
+IMO.US,D,20200717,000000,15.305,15.305,14.8276,14.9289,313089.39910462,0
+IMO.US,D,20200720,000000,14.855,15.1041,14.612,14.6809,473154.59414911,0
+IMO.US,D,20200721,000000,14.9653,16.1316,14.9653,15.985,707470.23957415,0
+IMO.US,D,20200722,000000,15.8847,15.8847,15.3423,15.5814,650826.33071856,0
+IMO.US,D,20200723,000000,15.4978,15.5716,15.0943,15.3876,590499.3638084,0
+IMO.US,D,20200724,000000,15.4516,15.545,15.2419,15.3324,382846.01065055,0
+IMO.US,D,20200727,000000,15.3876,15.6621,15.168,15.5519,433379.59919157,0
+IMO.US,D,20200728,000000,15.4978,15.5519,14.9476,15.0017,428460.04964665,0
+IMO.US,D,20200729,000000,15.1041,15.4516,14.8473,15.4347,404928.10272186,0
+IMO.US,D,20200730,000000,15.1041,15.1583,14.5805,14.9929,469473.56812656,0
+IMO.US,D,20200731,000000,14.7822,15.1503,14.2025,14.3492,629265.45486299,0
+IMO.US,D,20200803,000000,14.3492,14.6789,14.1937,14.4595,338139.27395591,0
+IMO.US,D,20200804,000000,14.4692,15.3147,14.4692,15.0667,661792.1915691,0
+IMO.US,D,20200805,000000,15.8472,16.1967,15.3147,15.3245,576096.32077892,0
+IMO.US,D,20200806,000000,15.359,15.5617,15.1503,15.1947,383203.64828786,0
+IMO.US,D,20200807,000000,15.0667,15.0667,14.7675,14.9102,666662.9723453,0
+IMO.US,D,20200810,000000,15.048,15.3639,14.9653,15.3324,479248.65820744,0
+IMO.US,D,20200811,000000,15.609,16.2508,15.416,15.5066,706423.74307864,0
+IMO.US,D,20200812,000000,15.672,16.0224,15.6444,15.855,361603.1478077,0
+IMO.US,D,20200813,000000,15.8196,15.9938,15.5903,15.6907,635709.0284305,0
+IMO.US,D,20200814,000000,15.5617,15.6621,15.4347,15.6444,969050.6747633,0
+IMO.US,D,20200817,000000,15.7467,15.7654,15.5263,15.728,303243.18790268,0
+IMO.US,D,20200818,000000,15.6366,15.9121,15.4516,15.488,297987.33705678,0
+IMO.US,D,20200819,000000,15.4447,15.5814,15.3147,15.3245,422316.20080359,0
+IMO.US,D,20200820,000000,15.1847,15.3876,15.0617,15.2134,325698.15785151,0
+IMO.US,D,20200821,000000,15.168,15.168,14.8276,14.92,635703.94835043,0
+IMO.US,D,20200824,000000,15.0569,15.6267,15.0569,15.6267,406773.1878052,0
+IMO.US,D,20200825,000000,15.8373,15.8747,15.4693,15.7006,291247.08681287,0
+IMO.US,D,20200826,000000,15.7006,15.7006,15.295,15.4347,416397.90751586,0
+IMO.US,D,20200827,000000,15.4447,15.4978,14.9929,15.3423,472720.75531068,0
+IMO.US,D,20200828,000000,15.359,15.5568,15.2685,15.5165,399175.42004459,0
+IMO.US,D,20200831,000000,15.5165,15.5352,15.0844,15.0844,635578.97838057,0
+IMO.US,D,20200901,000000,15.0303,15.5716,14.9476,15.1847,570674.85932256,0
+IMO.US,D,20200902,000000,15.1139,15.2419,14.6169,14.6897,727870.82514052,0
+IMO.US,D,20200903,000000,14.8276,15.3107,14.7714,14.9594,448087.44702557,0
+IMO.US,D,20200904,000000,15.1474,15.2173,14.8473,14.9968,435863.75834839,0
+IMO.US,D,20200908,000000,14.5647,14.7055,13.8895,13.9289,617252.08150093,0
+IMO.US,D,20200909,000000,14.0962,14.303,13.9644,14.0962,463887.51207575,0
+IMO.US,D,20200910,000000,14.1258,14.1799,13.5982,13.6278,490014.36390301,0
+IMO.US,D,20200911,000000,13.6642,13.7498,13.4595,13.6838,426123.21281201,0
+IMO.US,D,20200914,000000,13.7577,13.7577,13.3542,13.5145,510907.71723669,0
+IMO.US,D,20200915,000000,13.6179,13.8601,13.4595,13.5047,395128.62825661,0
+IMO.US,D,20200916,000000,13.5982,14.0066,13.4949,13.7675,959051.04514309,0
+IMO.US,D,20200917,000000,13.5982,13.6081,13.2714,13.4408,517057.66217584,0
+IMO.US,D,20200918,000000,13.486,13.486,13.0747,13.1395,764607.93221304,0
+IMO.US,D,20200921,000000,12.8491,12.8768,12.2911,12.4171,417200.56016776,0
+IMO.US,D,20200922,000000,12.4456,12.7636,12.2951,12.4456,252552.11687933,0
+IMO.US,D,20200923,000000,12.5214,12.5214,11.7843,11.8462,494345.64017521,0
+IMO.US,D,20200924,000000,11.8542,12.0599,11.5736,11.863,502825.30983689,0
+IMO.US,D,20200925,000000,11.7793,11.7892,11.4132,11.5264,456988.7633335,0
+IMO.US,D,20200928,000000,11.7232,11.931,11.6672,11.7036,638689.00340267,0
+IMO.US,D,20200929,000000,11.7518,11.7518,11.0717,11.301,561392.53700898,0
+IMO.US,D,20200930,000000,11.367,11.4988,11.1996,11.2173,584246.80125172,0
+IMO.US,D,20201001,000000,11.1799,11.3857,10.7105,10.8226,858876.9461383,0
+IMO.US,D,20201002,000000,10.549,11.0382,10.4664,10.9535,951582.31141638,0
+IMO.US,D,20201005,000000,11.1701,11.2823,10.8709,11.1504,942533.67278626,0
+IMO.US,D,20201006,000000,11.367,11.489,10.9732,11.0855,501593.89842664,0
+IMO.US,D,20201007,000000,11.1229,11.423,11.0855,11.3206,539354.13362632,0
+IMO.US,D,20201008,000000,11.5165,12.1081,11.4703,12.0333,554558.81329168,0
+IMO.US,D,20201009,000000,12.1819,12.2862,11.7134,11.8177,409145.58520037,0
+IMO.US,D,20201012,000000,11.7606,11.8079,11.5865,11.6494,321347.57727502,0
+IMO.US,D,20201013,000000,11.6672,11.8816,11.5452,11.6396,426226.84644555,0
+IMO.US,D,20201014,000000,11.7518,12.0383,11.6396,11.6672,468819.25381286,0
+IMO.US,D,20201015,000000,11.4426,11.7793,11.2725,11.7134,628205.75015929,0
+IMO.US,D,20201016,000000,11.7134,11.8591,11.3857,11.6494,427213.39799617,0
+IMO.US,D,20201019,000000,11.8266,12.0234,11.5736,11.7134,600723.53296794,0
+IMO.US,D,20201020,000000,11.863,12.174,11.7232,12.1268,504744.56408934,0
+IMO.US,D,20201021,000000,12.0894,12.1081,11.733,11.8729,605990.55999001,0
+IMO.US,D,20201022,000000,11.9497,12.37,11.7606,12.361,434505.34493625,0
+IMO.US,D,20201023,000000,12.4743,12.6613,12.3513,12.6238,888854.49866263,0
+IMO.US,D,20201026,000000,12.174,12.4733,12.0795,12.2951,623738.32774107,0
+IMO.US,D,20201027,000000,12.2567,12.3513,12.0697,12.1642,547957.75724185,0
+IMO.US,D,20201028,000000,11.8462,11.921,11.4988,11.6209,451690.23981497,0
+IMO.US,D,20201029,000000,11.4703,11.8266,11.2173,11.7518,628027.94735665,0
+IMO.US,D,20201030,000000,11.7429,12.5766,11.6672,12.5027,1058728.3123165,0
+IMO.US,D,20201102,000000,12.3246,13.2794,12.3246,13.0933,1143910.0790031,0
+IMO.US,D,20201103,000000,13.4121,13.5441,13.0313,13.486,1358738.5372592,0
+IMO.US,D,20201104,000000,13.5047,13.7675,13.1494,13.3187,570136.37083458,0
+IMO.US,D,20201105,000000,13.2794,13.797,13.2794,13.364,639710.0994978,0
+IMO.US,D,20201106,000000,13.4121,13.6592,13.2202,13.2517,735064.21852714,0
+IMO.US,D,20201109,000000,14.4151,15.8403,14.2556,15.55,924795.04917934,0
+IMO.US,D,20201110,000000,15.7754,15.8688,15.2685,15.8688,569383.50296742,0
+IMO.US,D,20201111,000000,16.0007,16.1503,15.738,15.9515,452920.6352092,0
+IMO.US,D,20201112,000000,15.7094,15.7664,15.0342,15.2025,434035.9455373,0
+IMO.US,D,20201113,000000,15.2508,15.7094,14.987,15.1002,856106.27046523,0
+IMO.US,D,20201116,000000,15.5027,16.0194,15.5027,15.981,807825.18942961,0
+IMO.US,D,20201117,000000,15.7754,16.2448,15.4387,16.2251,1339220.86961,0
+IMO.US,D,20201118,000000,16.3945,16.6385,16.1051,16.1316,715003.99832582,0
+IMO.US,D,20201119,000000,16.0568,16.3384,15.4554,16.2154,792714.99925365,0
+IMO.US,D,20201120,000000,16.3087,16.3087,15.9712,16.169,587736.81626345,0
+IMO.US,D,20201123,000000,16.4791,17.2595,16.4791,17.2388,731805.85516685,0
+IMO.US,D,20201124,000000,17.7172,18.2143,17.67,18.0066,511860.74025881,0
+IMO.US,D,20201125,000000,17.8117,17.8757,17.3973,17.5381,559308.68816209,0
+IMO.US,D,20201127,000000,17.6503,17.8206,17.3973,17.6415,246622.64741545,0
+IMO.US,D,20201130,000000,17.548,17.548,16.2448,16.2715,524103.73324028,0
+IMO.US,D,20201201,000000,16.6838,16.9475,16.5441,16.6002,683368.3076649,0
+IMO.US,D,20201202,000000,16.6444,17.0981,16.5785,16.6808,668256.08545691,0
+IMO.US,D,20201203,000000,16.6908,17.2034,16.5874,17.0519,421925.03463779,0
+IMO.US,D,20201204,000000,17.4013,18.101,17.2034,17.978,370136.66631817,0
+IMO.US,D,20201207,000000,17.8944,17.9977,17.3629,17.9977,555567.71719464,0
+IMO.US,D,20201208,000000,17.8265,18.234,17.6473,18.1966,372618.79344297,0
+IMO.US,D,20201209,000000,18.4327,18.6897,18.0883,18.2999,751349.93923253,0
+IMO.US,D,20201210,000000,18.3954,19.111,18.3777,18.9928,667413.80818043,0
+IMO.US,D,20201211,000000,18.7074,18.8413,18.4426,18.7831,493693.35789354,0
+IMO.US,D,20201214,000000,19.3609,19.3609,18.1739,18.1779,414174.86447491,0
+IMO.US,D,20201215,000000,18.0559,18.6425,18.0559,18.4899,270577.2570025,0
+IMO.US,D,20201216,000000,18.6228,18.6228,18.0775,18.0833,296913.40812886,0
+IMO.US,D,20201217,000000,18.2999,18.358,17.8944,18.1494,351473.46813755,0
+IMO.US,D,20201218,000000,18.1966,18.3196,17.8944,18.1395,411378.78840147,0
+IMO.US,D,20201221,000000,17.5529,17.8097,17.1258,17.5627,440916.40599127,0
+IMO.US,D,20201222,000000,17.543,17.543,17.2133,17.2872,275098.52826951,0
+IMO.US,D,20201223,000000,17.4112,18.1494,17.4112,18.0736,335502.71239683,0
+IMO.US,D,20201224,000000,18.234,18.234,17.8186,18.0736,137573.64851912,0
+IMO.US,D,20201228,000000,18.2063,18.4327,17.8747,17.9406,164068.29814382,0
+IMO.US,D,20201229,000000,18.0833,18.423,18.0559,18.0833,343386.99667369,0
+IMO.US,D,20201230,000000,18.1779,18.661,18.0459,18.2999,382710.88052056,0
+IMO.US,D,20201231,000000,18.3097,18.6513,17.9603,18.0164,507249.04356646,0
+IMO.US,D,20210104,000000,18.0736,18.5883,18.0736,18.3294,564387.75222137,0
+IMO.US,D,20210105,000000,18.6228,20.1089,18.6228,19.9288,756707.39167994,0
+IMO.US,D,20210106,000000,20.2122,20.7999,19.9771,20.5075,871332.28646691,0
+IMO.US,D,20210107,000000,20.7999,21.0096,20.3078,20.8382,415643.00761667,0
+IMO.US,D,20210108,000000,21.17,21.17,20.356,20.6208,683815.35471153,0
+IMO.US,D,20210111,000000,20.1188,20.478,19.9957,20.4505,289210.99071869,0
+IMO.US,D,20210112,000000,20.6109,20.7152,20.3648,20.5726,620281.84125784,0
+IMO.US,D,20210113,000000,20.5175,20.5175,19.8816,20.1748,300045.78550329,0
+IMO.US,D,20210114,000000,20.3934,21.1139,20.0056,20.8953,594068.62806931,0
+IMO.US,D,20210115,000000,20.4308,20.5342,19.8727,19.9003,275026.39113245,0
+IMO.US,D,20210119,000000,19.7388,20.2122,19.7388,20.0331,385841.22586295,0
+IMO.US,D,20210120,000000,20.2516,20.3265,19.8442,20.0892,372003.08773784,0
+IMO.US,D,20210121,000000,19.9771,20.1483,19.3797,19.6071,202998.98379286,0
+IMO.US,D,20210122,000000,19.1719,19.3235,18.9465,19.0765,278523.51825629,0
+IMO.US,D,20210125,000000,18.9357,19.2861,18.6228,19.2567,286517.53226277,0
+IMO.US,D,20210126,000000,19.419,19.7388,18.2822,18.3383,534338.06255998,0
+IMO.US,D,20210127,000000,17.9879,18.5283,17.7281,18.0833,541500.97546614,0
+IMO.US,D,20210128,000000,18.3481,18.6326,17.9406,18.3954,564848.0074762,0
+IMO.US,D,20210129,000000,18.3097,18.661,17.8944,18.0066,550025.34983249,0
+IMO.US,D,20210201,000000,18.1779,18.6031,18.0933,18.5283,408615.22484051,0
+IMO.US,D,20210202,000000,18.3866,18.8314,17.855,17.9122,881828.7479185,0
+IMO.US,D,20210203,000000,18.4711,18.983,18.101,18.793,464590.59515817,0
+IMO.US,D,20210204,000000,18.9633,19.5696,18.3294,19.1719,998548.66772852,0
+IMO.US,D,20210205,000000,19.4091,19.5223,18.9633,19.1523,388812.05669099,0
+IMO.US,D,20210208,000000,19.3993,19.4938,19.0401,19.295,435123.08267341,0
+IMO.US,D,20210209,000000,19.1247,19.295,18.798,19.106,326513.00269558,0
+IMO.US,D,20210210,000000,19.229,19.4278,19.1247,19.3993,611392.71714208,0
+IMO.US,D,20210211,000000,19.4938,19.4938,18.8688,19.0301,873022.93711597,0
+IMO.US,D,20210212,000000,18.8225,19.2192,18.793,19.2103,800488.53778487,0
+IMO.US,D,20210216,000000,19.5971,19.9475,19.1621,19.8727,583202.33678825,0
+IMO.US,D,20210217,000000,19.7782,20.1384,19.5322,19.9003,383094.93457424,0
+IMO.US,D,20210218,000000,20.0518,20.0518,19.4554,19.5036,331744.46915713,0
+IMO.US,D,20210219,000000,19.6355,20.0518,19.5175,19.9957,547639.74422913,0
+IMO.US,D,20210222,000000,20.1286,21.6147,20.0805,21.4347,1084332.931912,0
+IMO.US,D,20210223,000000,21.5774,21.8411,20.9416,21.4543,480118.36791633,0
+IMO.US,D,20210224,000000,21.5774,22.1916,21.3216,21.9651,553535.68516452,0
+IMO.US,D,20210225,000000,22.0312,22.1453,21.415,21.4643,421540.98058409,0
+IMO.US,D,20210226,000000,21.2447,21.2447,20.5823,20.79,497408.92846061,0
+IMO.US,D,20210301,000000,21.2399,21.5214,21.039,21.0872,594324.6641051,0
+IMO.US,D,20210302,000000,21.4888,21.6512,21.164,21.164,637475.88028068,0
+IMO.US,D,20210303,000000,21.4318,22.1581,21.3077,21.728,699402.05639855,0
+IMO.US,D,20210304,000000,21.7664,22.4455,21.4613,21.9868,1127960.6595987,0
+IMO.US,D,20210305,000000,22.3777,22.9239,22.1581,22.6374,690523.09244296,0
+IMO.US,D,20210308,000000,23.2201,23.5449,22.7949,23.1049,789388.56282034,0
+IMO.US,D,20210309,000000,23.1049,23.8402,22.7802,23.4672,928269.82395084,0
+IMO.US,D,20210310,000000,23.6019,24.3087,23.3923,24.1,553918.7232022,0
+IMO.US,D,20210311,000000,24.2998,24.8166,24.2633,24.4337,562614.80427509,0
+IMO.US,D,20210312,000000,24.4247,25.0656,24.3087,24.7123,609871.74116754,0
+IMO.US,D,20210315,000000,24.4917,24.6827,23.9297,24.2633,606957.80723635,0
+IMO.US,D,20210316,000000,23.9937,23.9937,23.2112,23.5833,1132954.3783127,0
+IMO.US,D,20210317,000000,23.3923,23.7654,23.3058,23.7358,724516.95627481,0
+IMO.US,D,20210318,000000,23.6019,23.6502,22.4455,22.6464,670925.15952848,0
+IMO.US,D,20210319,000000,22.5597,22.9986,22.292,22.7998,803507.12136561,0
+IMO.US,D,20210322,000000,22.8755,23.038,22.4455,22.4553,429825.57517089,0
+IMO.US,D,20210323,000000,22.0537,22.6276,21.7378,21.7566,1819575.9692578,0
+IMO.US,D,20210324,000000,22.168,23.5646,22.1108,22.98,1169223.1020022,0
+IMO.US,D,20210325,000000,22.8274,23.2476,22.35,23.2014,1033651.0050329,0
+IMO.US,D,20210326,000000,23.4769,24.1,23.3442,23.6019,651250.00939685,0
+IMO.US,D,20210329,000000,23.4111,23.8747,23.2112,23.6305,1083489.6386195,0
+IMO.US,D,20210330,000000,23.536,23.7939,23.2871,23.5833,420762.71231656,0
+IMO.US,D,20210331,000000,23.4966,23.6119,23.0479,23.1236,474784.28383727,0
+IMO.US,D,20210401,000000,23.1424,24.1099,22.8461,24.1,744223.6029029,0
+IMO.US,D,20210405,000000,24.0803,24.1,23.4505,23.7358,945705.67478528,0
+IMO.US,D,20210406,000000,23.8313,24.224,23.6403,23.9288,556171.23070759,0
+IMO.US,D,20210407,000000,23.5745,24.1099,23.5745,24.0134,482043.71826487,0
+IMO.US,D,20210408,000000,23.9465,24.224,23.6216,24.0232,674293.2526184,0
+IMO.US,D,20210409,000000,23.9839,24.2043,23.6119,23.6403,424655.06967025,0
+IMO.US,D,20210412,000000,23.6699,24.5213,23.6502,24.3284,764660.76504582,0
+IMO.US,D,20210413,000000,24.3776,24.5301,23.8215,24.1669,567507.93740362,0
+IMO.US,D,20210414,000000,24.2733,24.8647,24.2733,24.6541,890489.26843086,0
+IMO.US,D,20210415,000000,24.731,24.731,24.224,24.4524,392464.63426513,0
+IMO.US,D,20210416,000000,24.5774,24.8166,24.3973,24.4247,513700.74526209,0
+IMO.US,D,20210419,000000,24.5114,24.6926,24.1856,24.2633,350138.42309376,0
+IMO.US,D,20210420,000000,24.1374,24.2043,23.5066,23.7358,569953.48795187,0
+IMO.US,D,20210421,000000,23.4592,24.3973,23.4592,24.3973,418381.17077726,0
+IMO.US,D,20210422,000000,24.4435,24.4435,23.6985,23.8795,406413.51813587,0
+IMO.US,D,20210423,000000,23.9839,24.3873,23.85,24.3873,453334.15372734,0
+IMO.US,D,20210426,000000,24.3677,24.6926,24.224,24.4247,502600.77029757,0
+IMO.US,D,20210427,000000,24.4435,24.8834,24.4247,24.7506,277093.98372309,0
+IMO.US,D,20210428,000000,24.8647,25.9543,24.8166,25.8303,611852.97239691,0
+IMO.US,D,20210429,000000,26.1462,26.5478,25.6581,26.4326,605598.37780819,0
+IMO.US,D,20210430,000000,26.7673,27.8007,25.9355,27.6866,2276447.8907496,0
+IMO.US,D,20210503,000000,28.1836,29.2062,27.8391,29.1788,1626010.6941647,0
+IMO.US,D,20210504,000000,29.2259,29.5133,28.346,28.4601,1145591.585508,0
+IMO.US,D,20210505,000000,28.6904,29.2544,28.6904,29.1491,1136897.5364672,0
+IMO.US,D,20210506,000000,29.3028,30.0093,29.3028,29.7023,1025315.6096453,0
+IMO.US,D,20210507,000000,29.3115,30.2593,29.1196,29.9916,1793438.9572704,0
+IMO.US,D,20210510,000000,30.2396,30.5349,29.6569,29.6569,988382.41148183,0
+IMO.US,D,20210511,000000,28.6335,29.8952,28.6335,29.6372,1575619.3478659,0
+IMO.US,D,20210512,000000,29.6275,30.1905,29.4936,29.7613,1212334.6935532,0
+IMO.US,D,20210513,000000,29.5222,30.4493,29.2062,30.2003,1193808.6575347,0
+IMO.US,D,20210514,000000,30.5251,31.1009,30.4975,30.6501,489873.13767691,0
+IMO.US,D,20210517,000000,30.5743,31.6541,30.5743,31.6077,920540.99012429,0
+IMO.US,D,20210518,000000,31.473,31.7791,30.9178,31.2249,466391.99155288,0
+IMO.US,D,20210519,000000,30.4493,30.8223,29.8952,30.154,592981.49093319,0
+IMO.US,D,20210520,000000,30.154,30.8322,29.9719,30.6589,658725.85523565,0
+IMO.US,D,20210521,000000,30.6786,31.5792,30.6786,30.9956,670292.18155109,0
+IMO.US,D,20210524,000000,30.9671,31.3293,30.5005,30.9474,422328.39299576,0
+IMO.US,D,20210525,000000,30.8716,31.6441,30.5546,30.7367,663953.25763313,0
+IMO.US,D,20210526,000000,30.4975,31.2721,30.4217,31.1855,656499.76414666,0
+IMO.US,D,20210527,000000,31.3391,31.7888,31.282,31.7692,491209.19873672,0
+IMO.US,D,20210528,000000,31.7987,32.0753,31.5004,31.5595,494686.00554026,0
+IMO.US,D,20210601,000000,32.0753,33.6629,32.0753,32.8982,790388.32257916,0
+IMO.US,D,20210602,000000,33.1678,33.1678,32.5901,32.8105,994024.34841346,0
+IMO.US,D,20210603,000000,32.8006,33.0723,32.4641,32.5123,711135.00934046,0
+IMO.US,D,20210604,000000,32.6953,32.9748,32.2426,32.84,504469.22374925,0
+IMO.US,D,20210607,000000,32.84,33.2643,32.6855,33.0232,353982.01167873,0
+IMO.US,D,20210608,000000,32.9463,33.1008,32.6373,32.6756,571427.72718972,0
+IMO.US,D,20210609,000000,32.715,33.1284,32.4355,32.8785,491725.33487237,0
+IMO.US,D,20210610,000000,33.2072,33.7071,32.9276,33.283,781830.41968431,0
+IMO.US,D,20210611,000000,33.2446,33.5634,32.6658,32.7249,565370.23970794,0
+IMO.US,D,20210614,000000,32.715,33.091,32.4926,32.5507,659964.37875801,0
+IMO.US,D,20210615,000000,32.5408,33.091,32.5408,32.9748,397870.85548126,0
+IMO.US,D,20210616,000000,32.8105,33.0429,32.5408,32.6461,579537.56702192,0
+IMO.US,D,20210617,000000,32.5802,32.5802,30.5172,30.7289,801391.77602226,0
+IMO.US,D,20210618,000000,30.0547,30.6708,29.7752,30.1413,1056738.952959,0
+IMO.US,D,20210621,000000,30.3627,31.5871,30.1226,31.3941,564731.16563446,0
+IMO.US,D,20210622,000000,31.2692,31.6738,30.9896,31.2692,858702.19138371,0
+IMO.US,D,20210623,000000,31.8371,31.9247,31.2308,31.2593,556504.48396052,0
+IMO.US,D,20210624,000000,31.153,31.3745,30.9217,31.2987,683738.13749439,0
+IMO.US,D,20210625,000000,31.4434,31.6638,31.0959,31.1146,540921.84633756,0
+IMO.US,D,20210628,000000,31.0183,31.0183,29.4572,29.5055,840499.24845791,0
+IMO.US,D,20210629,000000,29.5536,29.8332,28.9562,29.0231,480433.332881,0
+IMO.US,D,20210630,000000,29.0418,29.6108,28.9946,29.3028,686475.28463896,0
+IMO.US,D,20210701,000000,29.9385,30.5074,29.9385,30.1698,508202.06658858,0
+IMO.US,D,20210702,000000,30.1323,30.1323,29.3716,29.7752,582671.97642838,0
+IMO.US,D,20210706,000000,29.4956,29.4956,28.5399,28.8115,842410.37458223,0
+IMO.US,D,20210707,000000,28.6186,29.1481,28.3588,28.4248,423487.66726894,0
+IMO.US,D,20210708,000000,27.9917,27.9917,27.033,27.3746,1210067.9618236,0
+IMO.US,D,20210709,000000,27.6157,28.3047,27.5674,28.223,886511.5657319,0
+IMO.US,D,20210712,000000,27.9621,28.223,27.4809,27.7309,474372.79735117,0
+IMO.US,D,20210713,000000,27.5862,27.7121,27.0656,27.6157,353692.44711444,0
+IMO.US,D,20210714,000000,27.78,28.2899,27.2113,27.3933,560706.72619882,0
+IMO.US,D,20210715,000000,27.0379,27.4129,26.6039,26.8647,516343.40291726,0
+IMO.US,D,20210716,000000,26.5173,27.2023,26.2949,26.3244,688104.97432712,0
+IMO.US,D,20210719,000000,25.3893,25.6788,24.8205,25.293,663260.33471087,0
+IMO.US,D,20210720,000000,25.2161,25.7545,24.9651,25.5832,327410.14483689,0
+IMO.US,D,20210721,000000,25.9769,26.3825,25.8519,26.0065,669296.48585633,0
+IMO.US,D,20210722,000000,25.9572,26.2949,25.7171,26.1797,889650.03920242,0
+IMO.US,D,20210723,000000,26.3922,26.4592,25.8519,26.1118,246047.58235093,0
+IMO.US,D,20210726,000000,26.0921,26.8254,26.0921,26.4022,261835.45520894,0
+IMO.US,D,20210727,000000,26.1886,26.1886,25.5832,25.6984,373497.64729599,0
+IMO.US,D,20210728,000000,25.7741,26.2762,25.6,26.2181,336148.89858241,0
+IMO.US,D,20210729,000000,26.5842,27.0085,26.4878,26.9602,640239.44384164,0
+IMO.US,D,20210730,000000,26.7584,27.2879,25.7545,26.3922,1056669.86387,0
+IMO.US,D,20210802,000000,26.5173,27.4129,26.3146,26.3529,202957.32713624,0
+IMO.US,D,20210803,000000,26.2859,27.3549,25.8904,26.8549,690633.83818859,0
+IMO.US,D,20210804,000000,26.4396,26.4396,25.5045,25.5242,575705.15461312,0
+IMO.US,D,20210805,000000,25.6197,26.2378,25.5911,26.0448,285145.91064244,0
+IMO.US,D,20210806,000000,26.2565,26.3047,25.9188,26.1984,233711.11589607,0
+IMO.US,D,20210809,000000,25.8135,25.8904,25.4474,25.8038,235408.87865724,0
+IMO.US,D,20210810,000000,25.8422,26.5075,25.7938,26.4976,242436.6614334,0
+IMO.US,D,20210811,000000,26.2466,26.7102,26.2466,26.7102,291195.26999611,0
+IMO.US,D,20210812,000000,26.6325,26.8499,26.2565,26.6138,320286.85655531,0
+IMO.US,D,20210813,000000,26.8549,26.8549,26.2565,26.2949,307689.27398458,0
+IMO.US,D,20210816,000000,25.9288,25.9288,25.3117,25.4661,407376.70131815,0
+IMO.US,D,20210817,000000,25.3214,25.5911,24.8008,24.9455,316784.64935139,0
+IMO.US,D,20210818,000000,24.9268,25.0911,24.5026,24.541,273210.77051354,0
+IMO.US,D,20210819,000000,24.0399,24.0399,23.0764,23.5961,564016.90637587,0
+IMO.US,D,20210820,000000,23.4899,23.9346,23.2585,23.846,455336.72129302,0
+IMO.US,D,20210823,000000,24.5793,25.0223,24.3284,24.85,443266.45103411,0
+IMO.US,D,20210824,000000,25.042,25.3314,24.9218,25.1964,314908.06777158,0
+IMO.US,D,20210825,000000,25.1964,25.3697,25.0223,25.3598,364746.70135828,0
+IMO.US,D,20210826,000000,25.1285,25.6,24.9651,25.167,562843.40787848,0
+IMO.US,D,20210827,000000,25.475,25.9101,25.3697,25.8519,393140.28491514,0
+IMO.US,D,20210830,000000,26.0547,26.0547,25.3598,25.4474,295167.89261499,0
+IMO.US,D,20210831,000000,25.3017,25.5832,25.1571,25.4377,277431.3010401,0
+IMO.US,D,20210901,000000,25.4377,25.6394,25.2545,25.409,367348.71837286,0
+IMO.US,D,20210902,000000,25.7358,26.8628,25.6374,26.6383,524645.26977631,0
+IMO.US,D,20210903,000000,26.6875,26.969,26.4346,26.5803,281816.42616109,0
+IMO.US,D,20210907,000000,26.3273,26.4927,26.0173,26.0754,328365.19989104,0
+IMO.US,D,20210908,000000,26.2989,26.4641,25.7063,25.8904,294825.49521792,0
+IMO.US,D,20210909,000000,25.6078,26.3668,25.6078,26.1817,332968.76845527,0
+IMO.US,D,20210910,000000,26.658,26.8283,26.0458,26.0941,215762.17697403,0
+IMO.US,D,20210913,000000,26.4248,27.6511,26.4248,27.5035,443767.34692953,0
+IMO.US,D,20210914,000000,27.6885,27.7761,26.8923,27.0478,445765.85043116,0
+IMO.US,D,20210915,000000,27.5232,28.0193,27.4454,27.8047,326105.58027355,0
+IMO.US,D,20210916,000000,27.659,27.7663,27.1147,27.1739,301975.19991589,0
+IMO.US,D,20210917,000000,26.969,27.3962,26.3184,26.3568,852520.74994808,0
+IMO.US,D,20210920,000000,25.3461,26.0754,25.3164,25.7731,589751.57602132,0
+IMO.US,D,20210921,000000,26.1432,26.9395,25.7535,26.6778,703048.5378766,0
+IMO.US,D,20210922,000000,27.1049,28.5625,26.6383,28.1452,435642.2668571,0
+IMO.US,D,20210923,000000,28.5251,28.9621,28.3874,28.8735,375357.97261957,0
+IMO.US,D,20210924,000000,28.6512,29.3312,28.4168,29.2239,246647.03179981,0
+IMO.US,D,20210927,000000,29.9632,30.1668,29.6806,29.8843,415395.09970899,0
+IMO.US,D,20210928,000000,30.4582,30.4582,29.6128,29.9729,383512.51715643,0
+IMO.US,D,20210929,000000,30.2347,30.6619,29.8549,30.5843,393193.11774792,0
+IMO.US,D,20210930,000000,30.468,30.9346,30.0694,30.6718,300857.58229932,0
+IMO.US,D,20211001,000000,30.9542,31.7898,30.7692,31.596,289652.95768524,0
+IMO.US,D,20211004,000000,31.8873,32.5181,31.7121,32.1589,326842.19188447,0
+IMO.US,D,20211005,000000,32.5181,32.839,32.2465,32.2662,252429.17894151,0
+IMO.US,D,20211006,000000,31.722,31.8675,31.1874,31.722,207300.79560062,0
+IMO.US,D,20211007,000000,31.6825,32.4986,31.4503,32.3725,319632.54224161,0
+IMO.US,D,20211008,000000,32.7032,33.4325,32.654,33.2475,488872.36190208,0
+IMO.US,D,20211011,000000,33.8892,34.151,33.3351,33.3833,123429.68957348,0
+IMO.US,D,20211012,000000,33.4227,33.4808,32.8341,33.1697,639661.33072908,0
+IMO.US,D,20211013,000000,33.0142,33.0142,32.4986,32.9276,627170.42983994,0
+IMO.US,D,20211014,000000,33.3549,33.6649,33.219,33.219,960484.64374034,0
+IMO.US,D,20211015,000000,33.6067,34.0349,33.5103,33.656,952465.22933347,0
+IMO.US,D,20211018,000000,33.84,34.1707,33.3646,33.4325,732352.47178295,0
+IMO.US,D,20211019,000000,33.6067,33.6747,33.1205,33.3646,946575.38449417,0
+IMO.US,D,20211020,000000,33.2859,34.1707,33.1895,33.9188,330326.11080011,0
+IMO.US,D,20211021,000000,33.7819,33.8105,33.0142,33.403,335706.93161586,0
+IMO.US,D,20211022,000000,33.4512,34.0251,33.4512,33.9375,440307.81239825,0
+IMO.US,D,20211025,000000,34.277,35.1422,34.1609,35.0358,652868.52290883,0
+IMO.US,D,20211026,000000,35.2592,35.7072,34.7928,35.2495,446221.0256059,0
+IMO.US,D,20211027,000000,34.9778,35.4049,34.3262,34.3755,439625.04963614,0
+IMO.US,D,20211028,000000,34.3755,35.5654,34.1018,35.5418,505256.63616093,0
+IMO.US,D,20211029,000000,35.7642,35.7642,32.7722,32.9276,1251003.2470704,0
+IMO.US,D,20211101,000000,33.5192,34.7828,33.4906,34.2868,713470.83015909,0
+IMO.US,D,20211102,000000,34.0251,34.4324,33.6845,33.8991,302102.20191777,0
+IMO.US,D,20211103,000000,33.5005,33.966,32.5575,32.6934,481213.63318057,0
+IMO.US,D,20211104,000000,32.654,33.2672,31.9158,32.1008,628767.60701561,0
+IMO.US,D,20211105,000000,32.1205,33.1402,32.1205,32.9748,469925.69525326,0
+IMO.US,D,20211108,000000,33.3252,33.8695,32.9366,33.3252,426611.91651525,0
+IMO.US,D,20211109,000000,33.2859,34.3459,32.9945,33.8105,499877.84737721,0
+IMO.US,D,20211110,000000,33.8302,34.399,33.1304,33.3252,302960.73545049,0
+IMO.US,D,20211111,000000,33.4709,33.4906,32.8292,32.9552,326660.32501777,0
+IMO.US,D,20211112,000000,33.5979,34.7928,32.9276,33.9375,651204.28867617,0
+IMO.US,D,20211115,000000,33.9375,34.6865,33.4325,34.4424,344467.0216977,0
+IMO.US,D,20211116,000000,34.4138,35.1914,34.2573,34.6865,388214.63927413,0
+IMO.US,D,20211117,000000,34.2573,34.9285,33.7288,34.2396,452984.64421815,0
+IMO.US,D,20211118,000000,34.1904,34.404,33.6363,33.8794,445855.25984048,0
+IMO.US,D,20211119,000000,33.529,33.529,32.6206,32.8685,351256.04071033,0
+IMO.US,D,20211122,000000,32.7032,33.5881,32.2564,33.0044,351354.59426379,0
+IMO.US,D,20211123,000000,33.5487,34.0743,33.2092,33.7918,489882.28182105,0
+IMO.US,D,20211124,000000,33.6067,34.4818,33.403,34.1314,285733.16789915,0
+IMO.US,D,20211126,000000,32.3342,32.8095,31.469,31.9355,527600.86036412,0
+IMO.US,D,20211129,000000,32.7899,33.0733,32.1392,32.6835,385626.84648378,0
+IMO.US,D,20211130,000000,31.8675,32.6835,31.3715,32.1589,473031.65621129,0
+IMO.US,D,20211201,000000,32.8292,33.8105,31.906,31.9738,527248.30280689,0
+IMO.US,D,20211202,000000,31.8154,33.7819,31.659,33.4591,654323.4578424,0
+IMO.US,D,20211203,000000,34.0467,34.095,32.6963,32.8627,440959.07866391,0
+IMO.US,D,20211206,000000,33.3716,34.1244,32.8627,33.7721,253436.05081243,0
+IMO.US,D,20211207,000000,33.8705,34.9955,33.8705,34.4277,266868.79854753,0
+IMO.US,D,20211208,000000,34.6431,34.9031,34.2327,34.4374,313334.25896425,0
+IMO.US,D,20211209,000000,33.9385,34.1638,33.6156,34.0074,210064.35916158,0
+IMO.US,D,20211210,000000,34.2711,34.4965,33.655,34.1638,168618.01785926,0
+IMO.US,D,20211213,000000,34.1147,34.1147,32.5398,32.657,267367.66241094,0
+IMO.US,D,20211214,000000,32.4612,33.2446,32.2171,32.3735,249723.52829341,0
+IMO.US,D,20211215,000000,32.1776,32.5792,31.5024,32.4709,192573.64346234,0
+IMO.US,D,20211216,000000,32.5891,33.6353,32.5891,32.8627,225757.74253019,0
+IMO.US,D,20211217,000000,32.5004,32.8332,32.0801,32.1875,601627.78722135,0
+IMO.US,D,20211220,000000,31.3361,32.2171,31.0231,32.1974,214580.55034852,0
+IMO.US,D,20211221,000000,32.5103,33.836,32.5103,33.7042,338774.28396532,0
+IMO.US,D,20211222,000000,34.2426,34.594,33.3322,34.467,408712.76237795,0
+IMO.US,D,20211223,000000,34.5841,34.7701,34.3892,34.5359,297576.86658669,0
+IMO.US,D,20211227,000000,34.5841,35.4945,34.1835,35.465,115144.07897067,0
+IMO.US,D,20211228,000000,35.6412,35.905,34.5752,34.7504,150046.26111999,0
+IMO.US,D,20211229,000000,34.6038,35.1324,34.4965,34.6333,246039.4542228,0
+IMO.US,D,20211230,000000,34.6038,34.7121,34.2426,34.4187,167240.30014284,0
+IMO.US,D,20211231,000000,34.213,35.4158,34.213,35.3184,346418.78846263,0
+IMO.US,D,20220103,000000,35.4059,36.3842,35.4059,35.7977,157472.32217406,0
+IMO.US,D,20220104,000000,36.1697,36.9167,35.6805,36.2869,507939.93445671,0
+IMO.US,D,20220105,000000,36.6589,37.0693,35.6608,35.6608,557375.20968543,0
+IMO.US,D,20220106,000000,36.4925,37.1184,35.8173,36.9424,573651.78624669,0
+IMO.US,D,20220107,000000,37.1776,37.715,36.772,37.647,549204.40889232,0
+IMO.US,D,20220110,000000,37.7543,37.8912,37.0397,37.6274,436690.79538464,0
+IMO.US,D,20220111,000000,38.1067,38.5663,37.901,38.1362,394595.2198487,0
+IMO.US,D,20220112,000000,38.4295,39.1628,38.3803,38.6254,547286.17065589,0
+IMO.US,D,20220113,000000,38.8213,39.584,38.5958,38.9965,473220.63519009,0
+IMO.US,D,20220114,000000,39.1146,39.8773,37.7543,39.7011,380459.38903118,0
+IMO.US,D,20220118,000000,40.465,41.2858,39.7504,39.8773,933131.4605829,0
+IMO.US,D,20220119,000000,40.3861,40.6451,39.5574,40.337,353531.91658406,0
+IMO.US,D,20220120,000000,39.9659,41.5605,39.9659,40.4934,401024.569192,0
+IMO.US,D,20220121,000000,39.9266,40.1126,38.9383,39.3389,348574.77444659,0
+IMO.US,D,20220124,000000,37.901,39.2907,37.4807,39.2022,943772.19630862,0
+IMO.US,D,20220125,000000,39.0555,40.4551,38.0575,40.141,919772.8820169,0
+IMO.US,D,20220126,000000,41.022,41.1687,39.9167,40.1904,575566.97643507,0
+IMO.US,D,20220127,000000,40.836,41.335,39.7011,40.4453,378667.13678062,0
+IMO.US,D,20220128,000000,40.1126,41.1392,39.6332,39.8281,431764.13372763,0
+IMO.US,D,20220131,000000,39.8477,40.279,39.5349,40.0338,552588.75823849,0
+IMO.US,D,20220201,000000,41.0908,42.3429,39.6234,42.3232,869291.11029266,0
+IMO.US,D,20220202,000000,42.4117,43.3803,41.6775,42.0988,569670.01948367,0
+IMO.US,D,20220203,000000,41.4718,42.4599,41.4619,42.1175,528838.36787045,0
+IMO.US,D,20220204,000000,42.3626,43.0476,41.648,42.0791,462162.31688218,0
+IMO.US,D,20220207,000000,42.1469,43.5466,41.9009,42.9787,532550.89038948,0
+IMO.US,D,20220208,000000,42.9885,43.0573,41.6381,42.2936,800925.42467134,0
+IMO.US,D,20220209,000000,42.6558,42.8615,42.1469,42.4019,351701.05572492,0
+IMO.US,D,20220210,000000,41.9905,42.8911,41.9128,42.3133,270488.86360919,0
+IMO.US,D,20220211,000000,42.8812,44.3488,42.5584,43.9767,633587.58699105,0
+IMO.US,D,20220214,000000,43.8694,43.8988,42.9885,43.2139,629495.07448239,0
+IMO.US,D,20220215,000000,42.5387,42.8911,41.7661,42.832,449470.24482206,0
+IMO.US,D,20220216,000000,43.2434,43.9629,42.7631,42.9009,400493.19281612,0
+IMO.US,D,20220217,000000,42.8123,43.5466,42.6066,43.2237,404765.54015945,0
+IMO.US,D,20220218,000000,42.9294,43.1843,42.4216,42.4896,290611.06078745,0
+IMO.US,D,20220222,000000,43.6735,43.6735,41.5997,42.1372,295399.54426643,0
+IMO.US,D,20220223,000000,42.333,42.9393,41.6076,42.4402,324321.4561511,0
+IMO.US,D,20220224,000000,43.1943,43.1943,41.3251,42.0693,494420.82536032,0
+IMO.US,D,20220225,000000,42.0693,42.9206,42.0693,42.9009,244989.90967925,0
+IMO.US,D,20220228,000000,42.9787,43.9767,42.6263,43.8694,652695.80018627,0
+IMO.US,D,20220301,000000,44.3969,44.515,43.4875,43.8202,512946.86137891,0
+IMO.US,D,20220302,000000,44.4284,45.2158,44.2414,45.0682,465098.6031657,0
+IMO.US,D,20220303,000000,44.6942,45.5012,44.1627,44.3694,488105.26981071,0
+IMO.US,D,20220304,000000,44.1922,45.452,43.8084,45.3929,414623.94355357,0
+IMO.US,D,20220307,000000,46.2591,46.6331,45.2355,45.265,1095633.0620315,0
+IMO.US,D,20220308,000000,46.9678,46.9678,43.5918,44.1725,1644259.3578113,0
+IMO.US,D,20220309,000000,43.1096,44.5859,42.4107,44.1528,673362.5819486,0
+IMO.US,D,20220310,000000,44.3891,44.7237,43.0899,43.7395,751130.47977328,0
+IMO.US,D,20220311,000000,43.523,44.9008,43.1194,44.5662,520742.75226247,0
+IMO.US,D,20220314,000000,43.3655,44.0741,41.8005,42.8438,398066.94657216,0
+IMO.US,D,20220315,000000,41.3675,42.0319,40.1567,41.7415,698548.6029459,0
+IMO.US,D,20220316,000000,42.0958,42.647,40.7375,41.4068,343531.27094783,0
+IMO.US,D,20220317,000000,42.1057,43.0209,41.9678,42.2533,500498.63316241,0
+IMO.US,D,20220318,000000,41.9777,42.7946,41.958,42.2632,581870.3397925,0
+IMO.US,D,20220321,000000,43.2277,43.9166,42.9423,43.523,552043.1576384,0
+IMO.US,D,20220322,000000,43.9854,43.9854,43.2474,43.8871,322462.14684355,0
+IMO.US,D,20220323,000000,44.2907,45.7177,44.2907,45.0583,578246.21066678,0
+IMO.US,D,20220324,000000,45.2749,45.6784,44.4776,44.6548,456174.93450544,0
+IMO.US,D,20220325,000000,44.458,46.6036,44.458,46.6036,528841.4159185,0
+IMO.US,D,20220328,000000,44.891,46.5544,44.4383,46.4166,789290.00926688,0
+IMO.US,D,20220329,000000,44.8222,46.5741,44.1824,46.3575,779058.72799524,0
+IMO.US,D,20220330,000000,46.6528,47.5583,46.6331,47.4599,466981.28084161,0
+IMO.US,D,20220331,000000,47.0564,48.0652,47.0564,47.5583,602715.94037347,0
+IMO.US,D,20220401,000000,47.3714,48.6688,47.3714,48.385,413166.97658798,0
+IMO.US,D,20220404,000000,48.7098,49.4776,48.385,49.448,333833.39808409,0
+IMO.US,D,20220405,000000,49.6351,50.5011,48.7886,48.887,258082.29204931,0
+IMO.US,D,20220406,000000,49.2316,49.2807,48.1587,48.267,374582.75240008,0
+IMO.US,D,20220407,000000,48.4146,48.8674,47.8438,48.8674,250493.66843282,0
+IMO.US,D,20220408,000000,48.9854,50.5208,48.8674,50.3044,355485.71538102,0
+IMO.US,D,20220411,000000,49.9107,49.9107,48.6606,49.3496,639890.95034849,0
+IMO.US,D,20220412,000000,50.1567,50.7276,49.8958,50.3929,394359.50413321,0
+IMO.US,D,20220413,000000,50.9342,50.9342,49.517,50.2355,547614.34382875,0
+IMO.US,D,20220414,000000,50.2847,50.7768,49.8122,50.0091,316354.87457703,0
+IMO.US,D,20220418,000000,50.4421,50.9441,50.1173,50.8162,304198.24295684,0
+IMO.US,D,20220419,000000,50.7865,50.7865,49.704,49.704,351768.11278192,0
+IMO.US,D,20220420,000000,50.1665,50.9342,49.2513,50.8259,614570.81523719,0
+IMO.US,D,20220421,000000,50.9342,51.7119,48.7689,48.8181,762851.240523,0
+IMO.US,D,20220422,000000,48.5819,48.7886,47.1942,47.4205,549655.52000301,0
+IMO.US,D,20220425,000000,45.8162,46.1213,44.4678,45.9047,861946.3305198,0
+IMO.US,D,20220426,000000,45.8753,46.9973,45.3635,46.1607,481130.31986733,0
+IMO.US,D,20220427,000000,46.2689,48.3753,45.7177,47.9914,940228.33244809,0
+IMO.US,D,20220428,000000,48.6509,49.6154,47.6075,49.2906,1517973.6472195,0
+IMO.US,D,20220429,000000,50.1665,50.9048,48.513,49.3496,1905329.7529609,0
+IMO.US,D,20220502,000000,49.3988,49.9292,47.45,49.891,1318949.3180775,0
+IMO.US,D,20220503,000000,50.1665,52.2925,49.8557,52.2334,789450.53979726,0
+IMO.US,D,20220504,000000,52.6567,53.2964,51.2886,52.2925,870276.64582727,0
+IMO.US,D,20220505,000000,52.6961,52.927,50.4322,51.6822,711722.26659717,0
+IMO.US,D,20220506,000000,51.8791,52.2925,50.6341,51.9283,575484.67913786,0
+IMO.US,D,20220509,000000,51.2098,51.2098,47.6337,48.0012,771135.8351098,0
+IMO.US,D,20220510,000000,48.7295,49.4087,46.6724,47.5288,759253.52781368,0
+IMO.US,D,20220511,000000,48.3456,49.1527,46.9776,47.0662,572006.8563183,0
+IMO.US,D,20220512,000000,46.6724,46.9481,45.2355,46.7513,750024.03833288,0
+IMO.US,D,20220513,000000,47.3417,49.3004,47.2828,48.9854,831491.25046839,0
+IMO.US,D,20220516,000000,49.261,50.2552,49.261,49.8713,18821.696678976,0
+IMO.US,D,20220517,000000,50.8259,50.8259,49.4579,49.9401,427347.51211016,0
+IMO.US,D,20220518,000000,50.2944,50.7276,48.6706,49.271,582327.54699928,0
+IMO.US,D,20220519,000000,48.4146,50.9932,48.4146,50.1567,447601.79137037,0
+IMO.US,D,20220520,000000,50.5405,51.4657,50.0976,51.2098,509615.34486553,0
+IMO.US,D,20220523,000000,51.7119,53.4932,51.4263,52.3909,473786.55611048,0
+IMO.US,D,20220524,000000,51.9283,52.7944,51.5051,51.8693,551723.11259365,0
+IMO.US,D,20220525,000000,51.8004,53.0897,51.8004,52.7846,363743.89355142,0
+IMO.US,D,20220526,000000,53.1586,54.4381,52.9421,53.2472,437670.23482316,0
+IMO.US,D,20220527,000000,53.3161,55.5405,53.2718,55.0287,631141.02042679,0
+IMO.US,D,20220531,000000,56.259,56.7215,54.0345,54.5759,739153.68298775,0
+IMO.US,D,20220601,000000,54.7381,55.6282,53.9963,55.193,510533.01077865,0
+IMO.US,D,20220602,000000,54.7381,55.5688,54.2139,54.4414,812241.43782906,0
+IMO.US,D,20220603,000000,53.9963,55.0545,53.9963,54.8073,1002906.2629954,0
+IMO.US,D,20220606,000000,54.9953,55.549,54.5898,55.1337,808848.93323664,0
+IMO.US,D,20220607,000000,54.9755,56.7209,54.6788,56.6468,724900.87622838,0
+IMO.US,D,20220608,000000,57.0325,57.25,56.4292,57.1215,792160.4397066,0
+IMO.US,D,20220609,000000,56.8841,56.8841,55.5292,55.6282,445483.88397376,0
+IMO.US,D,20220610,000000,55.193,55.193,52.7899,53.5612,659246.05337257,0
+IMO.US,D,20220613,000000,55.8259,55.8259,51.4765,53.6404,1451475.2532319,0
+IMO.US,D,20220614,000000,54.1645,54.7579,52.5426,52.6613,649795.57709217,0
+IMO.US,D,20220615,000000,52.592,53.492,50.812,51.9591,608656.78220751,0
+IMO.US,D,20220616,000000,50.5746,51.9889,49.6846,50.1593,1032618.7383884,0
+IMO.US,D,20220617,000000,49.6648,50.0901,46.9452,47.9638,1484586.3002896,0
+IMO.US,D,20220621,000000,49.0715,50.5054,48.7846,49.8626,645268.52998032,0
+IMO.US,D,20220622,000000,48.1616,48.9627,46.4607,47.4693,540911.85294558,0
+IMO.US,D,20220623,000000,47.4693,47.7067,44.107,44.3146,1106037.3914262,0
+IMO.US,D,20220624,000000,44.8882,46.7771,44.5817,46.3519,796257.73586412,0
+IMO.US,D,20220627,000000,46.9749,48.1715,46.0453,47.8352,484430.44340198,0
+IMO.US,D,20220628,000000,49.2593,49.7242,48.3297,48.745,726461.12498728,0
+IMO.US,D,20220629,000000,49.6747,50.1197,46.876,46.965,518173.47715728,0
+IMO.US,D,20220630,000000,45.709,46.6584,45.1849,46.5892,417509.62479364,0
+IMO.US,D,20220701,000000,47.054,47.6806,45.7091,46.6683,471113.21971131,0
+IMO.US,D,20220705,000000,46.0156,46.4903,42.938,44.0476,868885.64714596,0
+IMO.US,D,20220706,000000,43.7707,44.7102,41.7928,42.0894,1220730.3372966,0
+IMO.US,D,20220707,000000,42.9598,43.9982,42.7867,43.7114,1058129.7662162,0
+IMO.US,D,20220708,000000,44.3245,44.3839,43.1378,43.8696,650243.52926339,0
+IMO.US,D,20220711,000000,43.5333,43.9388,42.8015,43.1476,554793.31435981,0
+IMO.US,D,20220712,000000,42.1092,42.8312,41.6741,42.1884,908189.15266094,0
+IMO.US,D,20220713,000000,41.5753,42.9202,41.5455,41.9412,710132.61108016,0
+IMO.US,D,20220714,000000,40.6259,41.1104,39.5083,40.171,1129375.3961931,0
+IMO.US,D,20220715,000000,40.7445,41.9807,40.5171,41.2588,1088342.7750737,0
+IMO.US,D,20220718,000000,41.4565,43.1872,41.4565,42.0994,773490.03589305,0
+IMO.US,D,20220719,000000,42.1092,44.5916,41.9906,44.4827,921935.11612722,0
+IMO.US,D,20220720,000000,44.196,44.908,43.4741,44.7695,638387.45881745,0
+IMO.US,D,20220721,000000,43.919,44.0772,42.7422,43.6125,554904.54401858,0
+IMO.US,D,20220722,000000,43.6916,44.1168,42.5543,42.6729,500638.62704189,0
+IMO.US,D,20220725,000000,43.207,44.5025,43.207,44.008,535023.7592819,0
+IMO.US,D,20220726,000000,44.5124,44.7399,43.3653,43.8399,343799.75228561,0
+IMO.US,D,20220727,000000,43.6916,45.0118,43.6273,44.9376,466765.15123221,0
+IMO.US,D,20220728,000000,45.4321,45.8376,44.4629,45.6003,740327.41872077,0
+IMO.US,D,20220729,000000,46.2332,48.2901,46.2134,47.4495,1012382.0187437,0
+IMO.US,D,20220801,000000,46.3815,47.6572,46.1145,46.6485,528994.10059796,0
+IMO.US,D,20220802,000000,46.866,46.9056,45.3035,45.5211,844993.51644262,0
+IMO.US,D,20220803,000000,46.0057,46.1639,43.7114,43.929,1077384.6313276,0
+IMO.US,D,20220804,000000,43.7806,43.7806,41.2489,41.3873,1860910.6159777,0
+IMO.US,D,20220805,000000,41.2489,43.0092,40.9126,42.05,1202074.0899851,0
+IMO.US,D,20220808,000000,41.8719,42.4455,41.6939,41.8126,1246633.7024662,0
+IMO.US,D,20220809,000000,42.218,43.0538,41.8423,42.9994,690047.56824283,0
+IMO.US,D,20220810,000000,43.0784,43.8004,42.3862,43.5037,481424.2090791,0
+IMO.US,D,20220811,000000,44.4234,45.897,44.1168,45.5607,672611.81364161,0
+IMO.US,D,20220812,000000,45.2047,45.7782,44.8388,45.6398,360539.81593017,0
+IMO.US,D,20220815,000000,44.0575,44.641,43.3158,44.5519,379210.21974372,0
+IMO.US,D,20220816,000000,45.1651,45.9168,44.4234,44.6014,601433.93263861,0
+IMO.US,D,20220817,000000,44.6706,45.8277,44.4827,45.4421,639648.39867639,0
+IMO.US,D,20220818,000000,46.0156,46.9858,45.7596,46.9254,394705.5223888,0
+IMO.US,D,20220819,000000,46.3815,46.9354,46.3617,46.8364,489615.76785799,0
+IMO.US,D,20220822,000000,46.6683,47.4199,45.6794,47.3903,527697.76948396,0
+IMO.US,D,20220823,000000,48.2011,49.5956,47.8254,49.5659,500146.18300716,0
+IMO.US,D,20220824,000000,49.4571,49.9714,48.828,49.8725,535215.88323795,0
+IMO.US,D,20220825,000000,50.3077,50.9603,49.9516,50.6934,428533.49515626,0
+IMO.US,D,20220826,000000,50.901,51.1581,49.6944,49.823,385463.34892391,0
+IMO.US,D,20220829,000000,50.5351,51.9691,49.8626,51.5042,534769.95342417,0
+IMO.US,D,20220830,000000,51.5339,51.5339,49.0715,49.4473,434608.65688241,0
+IMO.US,D,20220831,000000,48.7056,49.655,47.8352,48.4979,391139.09505722,0
+IMO.US,D,20220901,000000,48.1459,48.1459,46.8632,47.3603,366707.18616103,0
+IMO.US,D,20220902,000000,48.822,49.3391,48.0862,48.6629,403069.05616889,0
+IMO.US,D,20220906,000000,48.991,49.5379,47.6984,47.8376,290851.71522361,0
+IMO.US,D,20220907,000000,47.1117,47.5592,46.2119,46.366,395150.22210423,0
+IMO.US,D,20220908,000000,46.7637,46.9626,45.9086,46.9527,462159.60916652,0
+IMO.US,D,20220909,000000,47.6885,48.4541,47.6288,48.2155,630047.13802765,0
+IMO.US,D,20220912,000000,48.9314,49.6771,48.2751,48.5038,446748.35526673,0
+IMO.US,D,20220913,000000,47.947,48.4304,47.1615,47.4299,373826.4935453,0
+IMO.US,D,20220914,000000,47.9569,49.1402,47.7978,48.2652,377575.72054467,0
+IMO.US,D,20220915,000000,47.7282,47.8774,45.9583,46.187,557201.70904547,0
+IMO.US,D,20220916,000000,45.7197,45.9683,44.7756,45.5407,504914.67553571,0
+IMO.US,D,20220919,000000,44.6259,46.4356,44.1884,46.3759,551834.3205005,0
+IMO.US,D,20220920,000000,46.0876,46.1572,45.2573,46.008,266507.88777006,0
+IMO.US,D,20220921,000000,46.6643,46.7836,45.0435,45.0435,337909.14025785,0
+IMO.US,D,20220922,000000,45.7694,46.2765,44.8049,44.8049,214484.34607195,0
+IMO.US,D,20220923,000000,43.1344,43.2771,41.6329,41.7523,761079.00115755,0
+IMO.US,D,20220926,000000,41.6329,42.498,39.9724,40.1514,603628.56398083,0
+IMO.US,D,20220927,000000,40.7579,42.1401,40.5988,41.623,541607.41884904,0
+IMO.US,D,20220928,000000,42.0108,43.9498,41.5136,43.8702,604586.99030337,0
+IMO.US,D,20220929,000000,43.6216,44.2381,42.4384,43.9299,593632.97193503,0
+IMO.US,D,20220930,000000,43.8304,44.2282,42.9455,43.025,332167.63356809,0
+IMO.US,D,20221003,000000,45.0038,46.187,44.785,45.8688,593686.27371372,0
+IMO.US,D,20221004,000000,46.8035,47.7382,46.7538,47.7382,593012.45877553,0
+IMO.US,D,20221005,000000,47.7978,48.2254,46.5748,47.4598,501324.34817847,0
+IMO.US,D,20221006,000000,47.2609,48.1608,47.0322,47.7382,506664.58298713,0
+IMO.US,D,20221007,000000,47.8376,48.5534,46.3511,46.9328,951545.36461174,0
+IMO.US,D,20221010,000000,46.8532,47.3305,45.128,45.4512,181730.9059122,0
+IMO.US,D,20221011,000000,44.9441,45.7793,44.606,45.1131,586021.88021527,0
+IMO.US,D,20221012,000000,44.8049,46.0975,43.9498,45.5506,656990.68430989,0
+IMO.US,D,20221013,000000,44.4569,48.2751,44.2729,48.0862,482122.63382788,0
+IMO.US,D,20221014,000000,47.7382,48.3646,45.8589,45.8589,414849.75495394,0
+IMO.US,D,20221017,000000,46.0876,47.6586,46.0876,46.6742,313384.28789554,0
+IMO.US,D,20221018,000000,46.9427,47.3802,45.8291,46.6046,388292.39514373,0
+IMO.US,D,20221019,000000,46.1671,48.7226,46.1671,48.5237,427614.02240996,0
+IMO.US,D,20221020,000000,49.0706,49.9953,48.2155,48.2155,426685.76690555,0
+IMO.US,D,20221021,000000,48.6828,49.5678,47.9669,49.518,411961.40196515,0
+IMO.US,D,20221024,000000,49.5081,49.5081,48.0961,48.3845,710054.11353948,0
+IMO.US,D,20221025,000000,48.4342,48.9214,47.599,48.1061,486533.60743819,0
+IMO.US,D,20221026,000000,48.5038,49.2595,48.0364,48.9513,382186.82724856,0
+IMO.US,D,20221027,000000,49.5777,50.3433,49.2003,49.518,455478.78433904,0
+IMO.US,D,20221028,000000,53.6943,54.7343,51.5168,53.7539,1216836.3627173,0
+IMO.US,D,20221031,000000,53.8235,54.8875,52.9386,54.1716,757075.33359197,0
+IMO.US,D,20221101,000000,56.2696,56.3492,54.7085,54.798,786048.37024028,0
+IMO.US,D,20221102,000000,54.9272,55.2852,54.1218,54.2014,526055.367798,0
+IMO.US,D,20221103,000000,54.0125,56.4983,53.6296,56.1503,539042.89930816,0
+IMO.US,D,20221104,000000,57.4529,58.651,56.4685,56.8861,516179.45333076,0
+IMO.US,D,20221107,000000,56.9259,57.3634,56.1602,56.6673,281296.61712247,0
+IMO.US,D,20221108,000000,56.727,57.085,56.3293,56.3392,404981.88603821,0
+IMO.US,D,20221109,000000,55.3946,56.021,54.3505,54.7085,474606.07733825,0
+IMO.US,D,20221110,000000,55.7724,56.8065,55.2355,56.6077,274435.77308016,0
+IMO.US,D,20221111,000000,57.5821,57.9998,57.085,57.5424,286200.38076221,0
+IMO.US,D,20221114,000000,57.5424,57.6418,56.2497,56.2994,346044.1985191,0
+IMO.US,D,20221115,000000,56.4287,57.1048,55.857,56.8762,326127.43577887,0
+IMO.US,D,20221116,000000,56.3392,56.7867,55.9415,56.2994,265500.18244459,0
+IMO.US,D,20221117,000000,55.5239,56.369,55.0963,56.369,226362.59716895,0
+IMO.US,D,20221118,000000,55.4045,56.5679,54.798,56.1403,391702.70328614,0
+IMO.US,D,20221121,000000,56.0807,56.0807,53.5799,55.6034,612878.93681888,0
+IMO.US,D,20221122,000000,56.6375,57.2838,55.7724,57.2838,309212.66944237,0
+IMO.US,D,20221123,000000,56.6077,57.0949,56.2696,57.0154,240765.14004932,0
+IMO.US,D,20221125,000000,57.2838,57.2838,56.548,56.9955,95351.853611731,0
+IMO.US,D,20221128,000000,55.7625,56.7071,55.1659,55.8818,295273.75146724,0
+IMO.US,D,20221129,000000,56.6276,57.3534,56.1006,57.0352,409805.19416294,0
+IMO.US,D,20221130,000000,57.8307,58.0892,56.4784,56.727,419342.1897732,0
+IMO.US,D,20221201,000000,57.19,57.48,55.965,56.23,299083,0
+IMO.US,D,20221202,000000,56.31,56.98,55.79,55.93,269175,0
+IMO.US,D,20221205,000000,55.56,56.41,53.39,53.39,665391,0
+IMO.US,D,20221206,000000,52.95,53.75,51.71,51.8,764288,0
+IMO.US,D,20221207,000000,51.83,52.9,51.71,52.42,1071472,0
+IMO.US,D,20221208,000000,53.05,53.91,51.84,51.93,744180,0
+IMO.US,D,20221209,000000,51.75,52.04,49.98,50.01,951390,0
+IMO.US,D,20221212,000000,48.74,49.74,47.6,48.71,1495901,0
+IMO.US,D,20221213,000000,49.5,49.93,48.43,49.24,852702,0
+IMO.US,D,20221214,000000,49.58,49.58,48.09,48.65,509164,0
+IMO.US,D,20221215,000000,48.27,48.42,47.04,47.39,669455,0
+IMO.US,D,20221216,000000,46.68,46.85,45.64,46.75,632104,0
+IMO.US,D,20221219,000000,47.3,47.32,46.2678,46.86,720103,0
+IMO.US,D,20221220,000000,47.01,47.35,46.545,46.99,848206,0
+IMO.US,D,20221221,000000,47.74,48.085,46.8,47.97,814320,0
+IMO.US,D,20221222,000000,48.16,49.05,46.05,46.81,471845,0
+IMO.US,D,20221223,000000,47.02,48.28,46.98,48.27,488492,0
+IMO.US,D,20221227,000000,48.71,49.2,48.19,49.06,236250,0
+IMO.US,D,20221228,000000,48.99,48.99,47.25,47.74,302491,0
+IMO.US,D,20221229,000000,47.72,48.73,47.65,48.52,253699,0
+IMO.US,D,20221230,000000,48.23,48.89,48.16,48.74,215041,0
+IMO.US,D,20230103,000000,48.55,48.55,45.9492,46.25,320737,0
+IMO.US,D,20230104,000000,45.75,46.855,45.39,46.1,359582,0
+IMO.US,D,20230105,000000,45.75,46.91,45.51,46.58,328158,0
+IMO.US,D,20230106,000000,47.25,48.52,47.095,48.31,472570,0
+IMO.US,D,20230109,000000,49.36,49.37,47.32,47.93,654602,0
+IMO.US,D,20230110,000000,47.93,48.2,46.87,47.78,315216,0
+IMO.US,D,20230111,000000,48.56,48.75,47.33,47.39,357788,0
+IMO.US,D,20230112,000000,47.95,48.8,47.66,48.29,494498,0
+IMO.US,D,20230113,000000,48.26,49.25,47.98,49.16,321574,0
+IMO.US,D,20230117,000000,49.7,50,48.9,49.64,467823,0
+IMO.US,D,20230118,000000,50.21,50.655,48.945,49.02,466926,0
+IMO.US,D,20230119,000000,48.51,51.13,48.51,50.79,528658,0
+IMO.US,D,20230120,000000,50.9,51.24,50.18,51.03,414641,0
+IMO.US,D,20230123,000000,51.3,51.8,50.79,51.47,350350,0
+IMO.US,D,20230124,000000,51.42,52.34,50.65,52.02,409336,0
+IMO.US,D,20230125,000000,51.8,52.2,51.09,52.1,466133,0
+IMO.US,D,20230126,000000,52.81,54.09,52.065,54.05,428805,0
+IMO.US,D,20230127,000000,54.29,55.03,53.96,54.56,534951,0
+IMO.US,D,20230130,000000,54.35,54.93,52.67,52.71,488825,0
+IMO.US,D,20230131,000000,51.99,54.86,51.99,54.76,753743,0
+IMO.US,D,20230201,000000,54.32,54.73,52.75,52.87,590092,0
+IMO.US,D,20230202,000000,53.37,53.37,50.385,50.91,429458,0
+IMO.US,D,20230203,000000,50.98,51.71,49.76,50.37,644033,0
+IMO.US,D,20230206,000000,50.37,50.7,49.11,49.92,363276,0
+IMO.US,D,20230207,000000,50.21,51.34,50.03,51.27,303868,0
+IMO.US,D,20230208,000000,51.23,52.275,51.11,51.77,322173,0
+IMO.US,D,20230209,000000,51.77,52.62,51.58,51.72,306914,0
+IMO.US,D,20230210,000000,52.55,53.92,52.3,53.78,333860,0
+IMO.US,D,20230213,000000,53.28,53.71,52.785,53.39,306523,0
+IMO.US,D,20230214,000000,53.16,53.58,52.29,52.91,340732,0
+IMO.US,D,20230215,000000,52.09,52.51,51.71,52.15,536782,0
+IMO.US,D,20230216,000000,52.06,52.36,51.32,51.47,470911,0
+IMO.US,D,20230217,000000,50.66,50.86,49.79,50.2,375974,0
+IMO.US,D,20230221,000000,49.61,50.925,49.61,50.34,333647,0
+IMO.US,D,20230222,000000,50.25,50.41,49.025,49.26,263997,0
+IMO.US,D,20230223,000000,49.86,50.34,49.2,49.82,262254,0
+IMO.US,D,20230224,000000,49.6,50,48.41,49.97,289077,0
+IMO.US,D,20230227,000000,50.46,50.745,49.81,50.7,374182,0
+IMO.US,D,20230228,000000,51.15,51.15,49.26,49.36,411039,0
+IMO.US,D,20230301,000000,49.45,50.66,49.2,50.55,668834,0
+IMO.US,D,20230302,000000,50.14,51.36,49.87,51.26,337806,0
+IMO.US,D,20230303,000000,50.57,51.985,50.25,51.61,333674,0
+IMO.US,D,20230306,000000,51.74,51.99,50.91,51.92,271851,0
+IMO.US,D,20230307,000000,51.83,52,50.7182,50.88,392308,0
+IMO.US,D,20230308,000000,50.54,51.91,50.54,51.1,365011,0
+IMO.US,D,20230309,000000,51.47,52.445,50.59,50.67,499506,0
+IMO.US,D,20230310,000000,50.54,51.7,49.95,50.14,431961,0
+IMO.US,D,20230313,000000,48.22,49.65,47.8,48.48,659234,0
+IMO.US,D,20230314,000000,48.54,49.28,46.9598,47.68,516516,0
+IMO.US,D,20230315,000000,45.92,46.275,44.65,45.71,904409,0
+IMO.US,D,20230316,000000,44.57,46.29,44.54,45.8,549399,0
+IMO.US,D,20230317,000000,45.36,45.69,44.22,44.84,912065,0
+IMO.US,D,20230320,000000,44.91,46.66,44.91,46.6,495851,0
+IMO.US,D,20230321,000000,47.68,48.48,47.2494,47.73,404991,0
+IMO.US,D,20230322,000000,47.96,48.5099,47.17,47.22,409563,0
+IMO.US,D,20230323,000000,47.55,48.31,45.975,46.37,451086,0
+IMO.US,D,20230324,000000,45.23,46.49,45.23,46.28,374389,0
+IMO.US,D,20230327,000000,46.66,47.54,46.55,47.39,579391,0
+IMO.US,D,20230328,000000,47.17,49.535,47.17,48.76,416242,0
+IMO.US,D,20230329,000000,49.36,50.66,49.265,50.15,434011,0
+IMO.US,D,20230330,000000,50.86,50.96,49.42,50.19,446523,0
+IMO.US,D,20230331,000000,50.26,51.16,50.16,50.81,345349,0
+IMO.US,D,20230403,000000,52.64,54.5,52.62,54.32,428590,0
+IMO.US,D,20230404,000000,54.27,54.585,53.29,54.11,344708,0
+IMO.US,D,20230405,000000,53.97,54.25,52.74,53.98,395577,0
+IMO.US,D,20230406,000000,53.84,54.3,53.32,53.59,482553,0
+IMO.US,D,20230410,000000,53.6,54.31,53.355,53.84,320603,0
+IMO.US,D,20230411,000000,54.21,54.86,53.99,54.74,296654,0
+IMO.US,D,20230412,000000,54.6,55.88,54.31,55.27,320572,0
+IMO.US,D,20230413,000000,55.51,55.79,55.15,55.4,266529,0
+IMO.US,D,20230414,000000,54.8,55.9,54.7701,55.9,393084,0
+IMO.US,D,20230417,000000,55.87,56.16,55.2,55.55,278178,0
+IMO.US,D,20230418,000000,55.41,55.88,54.57,54.64,314784,0
+IMO.US,D,20230419,000000,54.13,54.31,53.18,53.87,450611,0
+IMO.US,D,20230420,000000,53.75,53.76,52.81,53.29,414041,0
+IMO.US,D,20230421,000000,53.46,53.54,52.56,53.09,287708,0
+IMO.US,D,20230424,000000,52.86,53.78,52.86,53.19,378990,0
+IMO.US,D,20230425,000000,52.43,52.87,51.29,51.64,268853,0
+IMO.US,D,20230426,000000,51.49,51.805,50.51,50.88,271822,0
+IMO.US,D,20230427,000000,50.41,51.745,50.41,51.16,375980,0
+IMO.US,D,20230428,000000,51.88,51.88,49.14,50.93,944880,0
+IMO.US,D,20230501,000000,50.94,51.46,49.83,50.1,572573,0
+IMO.US,D,20230502,000000,49.69,49.76,46.33,46.5,670813,0
+IMO.US,D,20230503,000000,46.22,46.41,45.41,45.71,526677,0
+IMO.US,D,20230504,000000,45.71,46.08,44.46,44.46,937385,0
+IMO.US,D,20230505,000000,45.66,47.1,45.66,46.63,959216,0
+IMO.US,D,20230508,000000,46.91,47.61,46.66,46.78,1009177,0
+IMO.US,D,20230509,000000,46.43,47.62,46.19,47.32,345198,0
+IMO.US,D,20230510,000000,47.54,47.54,45.99,46.5,451770,0
+IMO.US,D,20230511,000000,46.01,46.01,45.09,45.3,400130,0
+IMO.US,D,20230512,000000,45.7,46.145,44.92,45.2,267126,0
+IMO.US,D,20230515,000000,45.3,46.17,45.3,46.12,308553,0
+IMO.US,D,20230516,000000,45.76,46.35,44.935,45.41,399831,0
+IMO.US,D,20230517,000000,45.93,46.3,44.89,46.13,508981,0
+IMO.US,D,20230518,000000,45.83,46.63,45.27,46.52,315800,0
+IMO.US,D,20230519,000000,47.1,47.26,46.25,46.86,370321,0
+IMO.US,D,20230522,000000,46.76,48.14,46.18,46.92,808588,0
+IMO.US,D,20230523,000000,46.47,48.44,46.26,47.86,641753,0
+IMO.US,D,20230524,000000,47.71,47.86,46.81,47.01,605154,0
+IMO.US,D,20230525,000000,46,47.28,45.94,46.96,1170713,0
+IMO.US,D,20230526,000000,47.16,47.865,46.56,46.99,459871,0
+IMO.US,D,20230530,000000,46.17,46.71,45.86,46.6,425297,0
+IMO.US,D,20230531,000000,46.29,46.29,45.24,45.43,417963,0
+IMO.US,D,20230601,000000,44.98,46.78,44.98,46.59,301857,0
+IMO.US,D,20230602,000000,47,48.17,47,48.02,285279,0
+IMO.US,D,20230605,000000,48.39,48.39,47.145,47.83,446632,0
+IMO.US,D,20230606,000000,47.32,48.7,47.23,48.69,412437,0
+IMO.US,D,20230607,000000,49.08,49.94,48.795,49.65,404026,0
+IMO.US,D,20230608,000000,49.54,49.99,48.85,49.75,613416,0
+IMO.US,D,20230609,000000,49.71,50.43,49.24,50.26,656410,0
+IMO.US,D,20230612,000000,49.61,50.12,49.05,49.27,573992,0
+IMO.US,D,20230613,000000,50.04,51,50.0274,50.16,422270,0
+IMO.US,D,20230614,000000,51.17,51.17,49.23,49.73,531109,0
+IMO.US,D,20230615,000000,49.74,50.64,49.73,50.06,405663,0
+IMO.US,D,20230616,000000,50.21,50.62,49.3,49.73,424380,0
+IMO.US,D,20230620,000000,49.43,49.43,48.09,48.97,430308,0
+IMO.US,D,20230621,000000,48.66,50.12,48.66,49.94,400085,0
+IMO.US,D,20230622,000000,49.27,49.4199,48.64,48.99,274941,0
+IMO.US,D,20230623,000000,48.32,48.6,47.905,48.02,263357,0
+IMO.US,D,20230626,000000,48.67,50.31,48.2,50.03,579973,0
+IMO.US,D,20230627,000000,50.08,50.54,49.48,49.84,554473,0
+IMO.US,D,20230628,000000,49.89,50.58,49.2,50.44,316932,0
+IMO.US,D,20230629,000000,50.46,51.11,50.36,50.91,267852,0
+IMO.US,D,20230630,000000,51.44,51.58,51.02,51.16,300971,0
+IMO.US,D,20230703,000000,51.33,51.52,50.98,51.11,176104,0
+IMO.US,D,20230705,000000,51.49,51.67,51,51.27,256018,0
+IMO.US,D,20230706,000000,50.87,50.87,48.74,49.1,496343,0
+IMO.US,D,20230707,000000,49.13,49.86,48.9,49.3,1671376,0
+IMO.US,D,20230710,000000,49.42,49.42,48.53,48.67,708400,0
+IMO.US,D,20230711,000000,49.01,49.81,48.89,49.61,785918,0
+IMO.US,D,20230712,000000,50.99,50.99,48.66,49.15,1058933,0
+IMO.US,D,20230713,000000,49.19,50.31,49.19,50.2,710948,0
+IMO.US,D,20230714,000000,50.34,50.34,48.8,48.98,499373,0
+IMO.US,D,20230717,000000,49,49.19,48.29,48.7,697418,0
+IMO.US,D,20230718,000000,48.62,49.84,48.525,49.3,784975,0
+IMO.US,D,20230719,000000,49.41,49.83,48.26,48.48,840264,0
+IMO.US,D,20230720,000000,48.78,49.6083,48.74,49.58,979636,0
+IMO.US,D,20230721,000000,49.89,50.86,49.35,50.81,448105,0
+IMO.US,D,20230724,000000,51.17,52.72,51.11,52.39,340179,0
+IMO.US,D,20230725,000000,52.25,52.56,51.89,52.28,290456,0
+IMO.US,D,20230726,000000,51.67,52.63,51.3474,52.22,292955,0
+IMO.US,D,20230727,000000,52.04,52.45,51.23,51.55,624222,0
+IMO.US,D,20230728,000000,51.4,54.53,51.4,54.06,975238,0
+IMO.US,D,20230731,000000,54.25,54.9,53.685,53.92,468158,0
+IMO.US,D,20230801,000000,53.67,53.77,52.53,53.48,595115,0
+IMO.US,D,20230802,000000,53.22,53.22,51.76,52.29,692401,0
+IMO.US,D,20230803,000000,52.3,53.04,51.53,52.3,644365,0
+IMO.US,D,20230804,000000,52.46,53.74,52.46,53.1,496170,0
+IMO.US,D,20230807,000000,53.89,53.89,52.575,52.7,230266,0
+IMO.US,D,20230808,000000,51.96,54.09,51.85,54.01,566550,0
+IMO.US,D,20230809,000000,54.5,54.835,53.95,54.21,575755,0
+IMO.US,D,20230810,000000,54.64,55.275,54.41,54.64,435662,0
+IMO.US,D,20230811,000000,54.77,55.66,54.6,55.51,524498,0
+IMO.US,D,20230814,000000,55.23,55.31,54.42,55.31,450507,0
+IMO.US,D,20230815,000000,54.73,55.3,54.015,54.1,472720,0
+IMO.US,D,20230816,000000,54.19,54.9,54,54.29,392583,0
+IMO.US,D,20230817,000000,55.04,55.83,54.885,55.41,368224,0
+IMO.US,D,20230818,000000,54.93,56.34,54.68,56.23,531528,0
+IMO.US,D,20230821,000000,56.41,56.95,55.48,55.94,258217,0
+IMO.US,D,20230822,000000,55.97,56.5,55.46,55.57,226708,0
+IMO.US,D,20230823,000000,55.25,55.86,54.61,55.37,233988,0
+IMO.US,D,20230824,000000,55.31,55.455,54.68,54.69,188118,0
+IMO.US,D,20230825,000000,55.14,55.57,54.44,55.24,736751,0
+IMO.US,D,20230828,000000,55.36,56.14,55.36,55.67,544671,0
+IMO.US,D,20230829,000000,55.7,56.56,55.25,56.5,255622,0
+IMO.US,D,20230830,000000,56.85,57.29,56.82,57.01,220222,0
+IMO.US,D,20230831,000000,56.9,57.16,56.58,56.96,338904,0
+IMO.US,D,20230901,000000,57.56,58.215,57.25,57.91,303614,0
+IMO.US,D,20230905,000000,58.28,58.63,57.57,57.74,296667,0
+IMO.US,D,20230906,000000,57.7,58.4138,57.43,58.07,750904,0
+IMO.US,D,20230907,000000,57.52,58.41,57.43,57.44,286760,0
+IMO.US,D,20230908,000000,57.77,58.49,57.67,57.9,253492,0
+IMO.US,D,20230911,000000,58.38,58.89,57.49,57.57,311957,0
+IMO.US,D,20230912,000000,58.04,58.71,57.86,58.56,245303,0
+IMO.US,D,20230913,000000,58.57,59.035,57.73,58.1,348607,0
+IMO.US,D,20230914,000000,58.77,59.84,58.77,59.73,335278,0
+IMO.US,D,20230915,000000,59.49,60.05,58.99,59.08,453280,0
+IMO.US,D,20230918,000000,59.61,59.75,58.68,58.76,238764,0
+IMO.US,D,20230919,000000,59.46,59.565,57.945,58.5,158751,0
+IMO.US,D,20230920,000000,58.5,59.18,58.0825,58.11,217621,0
+IMO.US,D,20230921,000000,57.96,58.47,57.61,57.68,688633,0
+IMO.US,D,20230922,000000,58.32,59.24,58.26,58.4,302245,0
+IMO.US,D,20230925,000000,58.16,60.42,58.05,60.27,505498,0
+IMO.US,D,20230926,000000,59.77,60.87,59.76,60.3,306494,0
+IMO.US,D,20230927,000000,61.14,62.78,61.1,62.37,616971,0
+IMO.US,D,20230928,000000,62.82,63.07,61.8425,62.24,389002,0
+IMO.US,D,20230929,000000,62.46,62.46,61.44,61.59,369341,0
+IMO.US,D,20231002,000000,61.68,61.68,59.67,59.97,254717,0
+IMO.US,D,20231003,000000,59.86,59.91,58.9,59.79,391186,0
+IMO.US,D,20231004,000000,59.01,59.06,57,57.2,633047,0
+IMO.US,D,20231005,000000,56.64,57.53,56.36,56.76,859573,0
+IMO.US,D,20231006,000000,56.6,58.19,56.46,57.29,444089,0
+IMO.US,D,20231009,000000,58.58,60.28,58.265,60,738343,0
+IMO.US,D,20231010,000000,59.95,60.44,59.04,60.37,455039,0
+IMO.US,D,20231011,000000,59.72,60.54,59.185,60.28,475532,0
+IMO.US,D,20231012,000000,61.02,61.3,60.16,60.58,773508,0
+IMO.US,D,20231013,000000,61.7,61.8,60.51,60.7,528377,0
+IMO.US,D,20231016,000000,61.13,61.45,60.28,61.03,544471,0
+IMO.US,D,20231017,000000,60.61,62.04,60.5,61.05,524107,0
+IMO.US,D,20231018,000000,61.23,61.58,60.775,61,368569,0
+IMO.US,D,20231019,000000,60.55,61.48,60.2,60.98,431829,0
+IMO.US,D,20231020,000000,61.2,61.2,59.62,59.81,458476,0
+IMO.US,D,20231023,000000,59.18,59.62,58.52,58.68,499919,0
+IMO.US,D,20231024,000000,58.8,58.8,57.84,57.9,411490,0
+IMO.US,D,20231025,000000,57.63,58.88,57.44,58.69,714478,0
+IMO.US,D,20231026,000000,58.12,58.82,57.18,58.8,818284,0
+IMO.US,D,20231027,000000,62.17,62.17,56.19,57.65,975076,0
+IMO.US,D,20231030,000000,58.22,58.83,57.04,57.78,627946,0
+IMO.US,D,20231031,000000,58.16,58.21,56.23,56.99,761141,0
+IMO.US,D,20231101,000000,57.41,58.99,57.27,58.01,607898,0
+IMO.US,D,20231102,000000,58.29,59.09,57.62,58.56,827280,0
+IMO.US,D,20231103,000000,58.5,58.93,57.36,57.48,572347,0
+IMO.US,D,20231106,000000,57.68,58.13,57.19,57.23,567313,0
+IMO.US,D,20231107,000000,57.07,57.08,55.87,55.98,822532,0
+IMO.US,D,20231108,000000,55.27,55.68,53.52,54.77,1274574,0
+IMO.US,D,20231109,000000,55.17,55.7212,54.68,54.76,337088,0
+IMO.US,D,20231110,000000,55.45,56.05,54.685,56.02,328418,0
+IMO.US,D,20231113,000000,56.02,57.0538,55.91,56.7,336775,0
+IMO.US,D,20231114,000000,57.08,57.34,56.62,56.95,563145,0
+IMO.US,D,20231115,000000,56.57,57.23,56.32,56.5,427022,0
+IMO.US,D,20231116,000000,56.06,56.1,54.62,55.51,564097,0
+IMO.US,D,20231117,000000,56.09,58,56.09,57.65,477281,0
+IMO.US,D,20231120,000000,57.94,58.1782,57.41,57.75,432218,0
+IMO.US,D,20231121,000000,57.44,57.94,56.59,57.56,641461,0
+IMO.US,D,20231122,000000,56.53,57.05,55.68,56.91,1037250,0
+IMO.US,D,20231124,000000,57.12,58.23,57.12,57.6,149331,0
+IMO.US,D,20231127,000000,57.15,57.81,57.06,57.32,358083,0
+IMO.US,D,20231128,000000,57.54,58.6046,57.39,57.67,500124,0
+IMO.US,D,20231129,000000,57.96,58.21,57.25,57.43,330201,0
+IMO.US,D,20231130,000000,57.43,58.02,56.29,56.34,564596,0
+IMO.US,D,20231201,000000,56.26,57.96,56.26,57.05,384325,0
+IMO.US,D,20231204,000000,56.64,57.28,56.47,57.05,388678,0
+IMO.US,D,20231205,000000,56.73,57.57,56.51,56.54,1022066,0
+IMO.US,D,20231206,000000,56.42,56.85,54.93,54.98,1822577,0
+IMO.US,D,20231207,000000,55.77,55.77,52.99,53.74,623596,0
+IMO.US,D,20231208,000000,54.48,55.95,53.8,55.37,412640,0
+IMO.US,D,20231211,000000,54.49,54.62,53.435,54.37,1154601,0
+IMO.US,D,20231212,000000,53.61,53.86,52.975,53.41,652174,0
+IMO.US,D,20231213,000000,53.64,54.77,53.39,54.67,488714,0
+IMO.US,D,20231214,000000,55.34,56.56,55.34,56.47,315683,0
+IMO.US,D,20231215,000000,56.24,56.54,55.08,55.23,675521,0
+IMO.US,D,20231218,000000,56.06,56.97,56.06,56.59,495593,0
+IMO.US,D,20231219,000000,56.5,57.33,56.5,57.2,499425,0
+IMO.US,D,20231220,000000,57.38,57.62,55.97,55.98,420154,0
+IMO.US,D,20231221,000000,56.02,56.53,55.755,56.26,794127,0
+IMO.US,D,20231222,000000,56.81,57.21,56.2001,56.56,401969,0
+IMO.US,D,20231226,000000,57.01,58.2975,57.01,57.77,191537,0
+IMO.US,D,20231227,000000,58.21,58.21,57.3,57.44,286983,0
+IMO.US,D,20231228,000000,57.18,57.54,56.49,56.55,234738,0
+IMO.US,D,20231229,000000,56.29,57.215,56.22,57.19,262658,0
+IMO.US,D,20240102,000000,57.41,58.27,57.22,57.93,485144,0
+IMO.US,D,20240103,000000,57.81,59.84,57.81,59.78,435568,0
+IMO.US,D,20240104,000000,61.44,61.44,58.91,58.97,409459,0
+IMO.US,D,20240105,000000,59.35,59.52,58.65,58.79,340375,0
+IMO.US,D,20240108,000000,58.08,58.08,56.885,57.45,362085,0
+IMO.US,D,20240109,000000,57.45,58.21,56.58,58.17,522704,0
+IMO.US,D,20240110,000000,58.62,58.62,57.78,57.88,1120386,0
+IMO.US,D,20240111,000000,58.27,58.48,57.49,58.29,495434,0
+IMO.US,D,20240112,000000,59.29,59.64,58.03,58.12,271148,0
+IMO.US,D,20240116,000000,58.2,58.38,57.28,57.61,617942,0
+IMO.US,D,20240117,000000,57,57,54.58,55.3,673749,0
+IMO.US,D,20240118,000000,55.36,55.91,55.01,55.57,611820,0
+IMO.US,D,20240119,000000,55.64,55.91,55.16,55.87,530605,0
+IMO.US,D,20240122,000000,55.96,55.96,54.855,55.14,841796,0
+IMO.US,D,20240123,000000,55.03,55.95,54.96,55.06,374627,0
+IMO.US,D,20240124,000000,55.37,55.82,54.74,55.51,848740,0
+IMO.US,D,20240125,000000,55.87,56.97,55.74,56.79,438683,0
+IMO.US,D,20240126,000000,56.74,57.4,56.09,57.26,400332,0
+IMO.US,D,20240129,000000,57.11,57.47,56.24,57.16,323461,0
+IMO.US,D,20240130,000000,56.88,59.07,56.88,58.89,305028,0
+IMO.US,D,20240131,000000,58.84,58.84,57.53,57.69,223248,0
+IMO.US,D,20240201,000000,58.55,58.965,56.96,57.18,303918,0
+IMO.US,D,20240202,000000,57.49,59.32,56.15,56.45,658010,0
+IMO.US,D,20240205,000000,56.15,57.2,55.82,56.39,489320,0
+IMO.US,D,20240206,000000,56.56,57.96,56.35,57.54,570937,0
+IMO.US,D,20240207,000000,57.5,57.98,56.52,57.17,325036,0
+IMO.US,D,20240208,000000,56.92,58.99,56.92,58.83,509517,0
+IMO.US,D,20240209,000000,59.13,59.36,57.9,58.28,289622,0
+IMO.US,D,20240212,000000,58.39,60.07,58.39,59.76,472980,0
+IMO.US,D,20240213,000000,59.64,59.64,58.02,58.59,349758,0
+IMO.US,D,20240214,000000,58.85,59.575,58.55,58.9,485694,0
+IMO.US,D,20240215,000000,58.88,60.858,58.88,60.41,405956,0
+IMO.US,D,20240216,000000,60.22,60.71,59.76,59.9,313591,0
+IMO.US,D,20240220,000000,60,60.08,58.6,59.06,549913,0
+IMO.US,D,20240221,000000,59.23,61.03,58.7,60.94,576548,0
+IMO.US,D,20240222,000000,60.45,61.72,60.375,61.57,372209,0
+IMO.US,D,20240223,000000,61.15,61.935,60.89,61.61,341009,0
+IMO.US,D,20240226,000000,61.5,62.76,61.29,62.56,476854,0
+IMO.US,D,20240227,000000,62.65,63.33,62.53,63,380145,0
+IMO.US,D,20240228,000000,63.16,63.16,61.99,62.07,250302,0
+IMO.US,D,20240229,000000,62.38,63.09,61.4501,62.5,493821,0
+IMO.US,D,20240301,000000,62.7,63.98,62.62,63.6,371651,0
+IMO.US,D,20240304,000000,64.17,64.17,62.35,62.37,318912,0
+IMO.US,D,20240305,000000,62.33,63.6,62.26,63.25,338436,0
+IMO.US,D,20240306,000000,64.19,64.69,63.5,63.86,422093,0
+IMO.US,D,20240307,000000,63.69,64.85,63.6,64.49,381318,0
+IMO.US,D,20240308,000000,64.77,64.77,63.98,64.34,433511,0
+IMO.US,D,20240311,000000,63.91,65.65,63.58,65.56,436686,0
+IMO.US,D,20240312,000000,65.72,66.66,65.47,66.09,464330,0
+IMO.US,D,20240313,000000,66.74,67.445,66.165,67.14,359406,0
+IMO.US,D,20240314,000000,68.02,68.02,67.08,67.74,188472,0
+IMO.US,D,20240315,000000,68.06,68.505,67.23,67.38,383521,0
+IMO.US,D,20240318,000000,67.75,67.91,67.1,67.64,343765,0
+IMO.US,D,20240319,000000,67.49,67.9702,67.1,67.3,242845,0
+IMO.US,D,20240320,000000,67.24,67.48,66.67,67.22,318903,0
+IMO.US,D,20240321,000000,67.4,67.78,66.93,67.56,190940,0
+IMO.US,D,20240322,000000,67.56,67.85,67.19,67.67,171047,0
+IMO.US,D,20240325,000000,67.95,69.405,67.6,69.01,367045,0
+IMO.US,D,20240326,000000,69.46,69.46,68.23,68.6,228615,0
+IMO.US,D,20240327,000000,68.25,68.85,67.915,68.65,324817,0
+IMO.US,D,20240328,000000,69.5,69.5,68.785,69.13,451053,0
+IMO.US,D,20240401,000000,69.21,70.02,68.37,69.84,469154,0
+IMO.US,D,20240402,000000,70.7,71.145,69.365,70.97,419629,0
+IMO.US,D,20240403,000000,71.26,72.46,70.8,72.4,516929,0
+IMO.US,D,20240404,000000,72.61,72.725,71.84,71.98,350107,0
+IMO.US,D,20240405,000000,72.41,73.235,71.855,72.92,492410,0
+IMO.US,D,20240408,000000,73,73.49,72.21,73.21,276313,0
+IMO.US,D,20240409,000000,73.38,73.38,72.1,72.57,430739,0
+IMO.US,D,20240410,000000,72.49,74.28,72.09,73.88,477830,0
+IMO.US,D,20240411,000000,73.94,74.58,70.9,71.21,534188,0
+IMO.US,D,20240412,000000,71.88,72.235,69.81,69.93,512212,0
+IMO.US,D,20240415,000000,70.24,70.24,68.34,68.58,377255,0
+IMO.US,D,20240416,000000,68.3,69.64,67.64,69.61,377402,0
+IMO.US,D,20240417,000000,69.58,70.52,68.83,69.25,182565,0
+IMO.US,D,20240418,000000,69.58,69.84,68.05,68.5,346554,0
+IMO.US,D,20240419,000000,68.73,70.18,68.04,69.44,328027,0
+IMO.US,D,20240422,000000,69.27,70.86,68.87,70.44,242123,0
+IMO.US,D,20240423,000000,70.12,70.74,70.04,70.51,280261,0
+IMO.US,D,20240424,000000,70.31,71.21,69.99,70.63,208635,0
+IMO.US,D,20240425,000000,70.68,71.47,69.61,71.27,382320,0
+IMO.US,D,20240426,000000,71,71.37,69.27,70.7,710267,0
+IMO.US,D,20240429,000000,70.17,71.35,70.04,71.16,324581,0
+IMO.US,D,20240430,000000,70.78,70.8375,68.69,68.95,342231,0
+IMO.US,D,20240501,000000,68.8,69.14,66.8,67.39,422197,0
+IMO.US,D,20240502,000000,67.9,68.505,67.5722,68.07,357734,0
+IMO.US,D,20240503,000000,68.56,68.56,67.23,68.05,272291,0
+IMO.US,D,20240506,000000,68.89,69.99,68.78,69.16,203095,0
+IMO.US,D,20240507,000000,69.03,69.47,68.77,69.07,237228,0
+IMO.US,D,20240508,000000,68.93,69.85,68.57,69.5,325471,0
+IMO.US,D,20240509,000000,69.62,70.73,69.62,70.03,296341,0
+IMO.US,D,20240510,000000,70.73,70.78,69.47,69.85,340564,0
+IMO.US,D,20240513,000000,70.48,70.48,69.23,69.62,284132,0
+IMO.US,D,20240514,000000,69.04,69.7,68.885,69.05,499566,0
+IMO.US,D,20240515,000000,69.61,69.61,67.5,69.21,456887,0
+IMO.US,D,20240516,000000,69,69.78,68.94,69.25,147768,0
+IMO.US,D,20240517,000000,69.75,70.04,68.81,70.03,249845,0
+IMO.US,D,20240520,000000,69.75,70.37,69.52,69.71,133236,0
+IMO.US,D,20240521,000000,69.48,69.9525,68.885,69.58,462231,0
+IMO.US,D,20240522,000000,69.39,69.59,67.63,68.04,285592,0
+IMO.US,D,20240523,000000,68.25,69.153,67.63,67.97,285481,0
+IMO.US,D,20240524,000000,68.75,69.64,68.5176,69.04,234289,0
+IMO.US,D,20240528,000000,69.04,70.89,69.04,70.74,266699,0
+IMO.US,D,20240529,000000,70.79,71.06,68.62,69.13,318835,0
+IMO.US,D,20240530,000000,69.05,70.07,68.96,69.25,298723,0
+IMO.US,D,20240531,000000,69.8,70.65,68.9649,70.5,715655,0
+IMO.US,D,20240603,000000,70.4,70.575,66.1,66.54,504126,0
+IMO.US,D,20240604,000000,66.22,66.22,63.875,65.13,583923,0
+IMO.US,D,20240605,000000,65.26,65.83,64.885,65.07,281820,0
+IMO.US,D,20240606,000000,65.11,65.82,64.855,65.78,414050,0
+IMO.US,D,20240607,000000,65.5,65.86,64.55,64.69,214433,0
+IMO.US,D,20240610,000000,64.62,65.94,64.62,65.82,299053,0
+IMO.US,D,20240611,000000,65.3,66.05,64.52,65.64,244531,0
+IMO.US,D,20240612,000000,66.35,66.865,65.45,65.72,329470,0
+IMO.US,D,20240613,000000,65.52,65.75,63.61,64.46,323340,0
+IMO.US,D,20240614,000000,64.37,64.37,63.29,64.26,361843,0
+IMO.US,D,20240617,000000,64.31,64.61,63.305,64.55,454581,0
+IMO.US,D,20240618,000000,64.63,66.025,64.57,65.47,335912,0
+IMO.US,D,20240620,000000,66.07,67.53,65.895,66.72,310898,0
+IMO.US,D,20240621,000000,66.39,66.39,65.465,65.89,512417,0
+IMO.US,D,20240624,000000,66.5,68.9961,66.245,68.75,745631,0
+IMO.US,D,20240625,000000,68.67,68.99,68.16,68.47,373829,0
+IMO.US,D,20240626,000000,68.47,68.7,67.5,67.73,245588,0
+IMO.US,D,20240627,000000,68.29,69.09,68.18,69.09,369191,0
+IMO.US,D,20240628,000000,69.78,69.81,68.005,68.25,574364,0
+IMO.US,D,20240701,000000,68.49,69.09,67.31,67.33,310036,0
+IMO.US,D,20240702,000000,67.94,69.13,67.85,68.71,540492,0
+IMO.US,D,20240703,000000,68.6,70.3143,68.6,69.63,192703,0
+IMO.US,D,20240705,000000,70.04,70.65,68.6,68.77,350805,0
+IMO.US,D,20240708,000000,68.11,68.6,67.82,68.22,479754,0
+IMO.US,D,20240709,000000,67.58,68.31,67.18,67.68,259423,0
+IMO.US,D,20240710,000000,67.95,69.23,67.68,69.02,296432,0
+IMO.US,D,20240711,000000,68.8,70.15,68.4,70.15,337533,0
+IMO.US,D,20240712,000000,70.21,70.9199,70.14,70.44,327440,0
+IMO.US,D,20240715,000000,71.03,72.3,70.01,71.41,449964,0
+IMO.US,D,20240716,000000,70.8,70.85,69.84,70.58,383382,0
+IMO.US,D,20240717,000000,70.77,71.68,70.18,70.69,288181,0
+IMO.US,D,20240718,000000,71.16,71.16,69.47,69.94,301659,0
+IMO.US,D,20240719,000000,70.09,70.16,69.045,69.43,282435,0
+IMO.US,D,20240722,000000,69.03,70.33,68.83,70.18,199342,0
+IMO.US,D,20240723,000000,70.18,70.18,68.89,69.32,215769,0
+IMO.US,D,20240724,000000,69.19,70.23,68.95,70.11,309761,0
+IMO.US,D,20240725,000000,69.85,70.68,69.12,70.6,344362,0
+IMO.US,D,20240726,000000,70.45,71.19,69.85,71.03,239898,0
+IMO.US,D,20240729,000000,71.34,71.34,68.09,69.06,509549,0
+IMO.US,D,20240730,000000,68.8,69.97,68.8,69.65,309973,0
+IMO.US,D,20240731,000000,71.13,71.98,70.54,71.56,253297,0
+IMO.US,D,20240801,000000,72.08,72.08,68.3,69.11,352262,0
+IMO.US,D,20240802,000000,67.66,69.01,66.21,68.03,1024856,0
+IMO.US,D,20240805,000000,65.9,67.91,64.76,67.72,305810,0
+IMO.US,D,20240806,000000,67.72,69.32,66.65,68.34,669361,0
+IMO.US,D,20240807,000000,69.61,70.22,69.2,69.45,496649,0
+IMO.US,D,20240808,000000,69.61,72.33,69.57,71.64,706346,0
+IMO.US,D,20240809,000000,71.92,72.43,70.75,72.35,428666,0
+IMO.US,D,20240812,000000,72.82,75.49,72.76,75.12,572426,0
+IMO.US,D,20240813,000000,74.76,75.42,74.02,75.28,442786,0
+IMO.US,D,20240814,000000,75.21,75.99,75.12,75.81,273524,0
+IMO.US,D,20240815,000000,76.26,77.32,76.14,76.63,255586,0
+IMO.US,D,20240816,000000,76.4,77.42,76.285,76.64,203078,0
+IMO.US,D,20240819,000000,76.81,77.03,75.85,75.96,332877,0
+IMO.US,D,20240820,000000,75.84,75.84,73.9697,74.36,251982,0
+IMO.US,D,20240821,000000,74.53,75.56,74.24,74.65,145990,0
+IMO.US,D,20240822,000000,74.95,75.55,74.545,74.65,154433,0
+IMO.US,D,20240823,000000,75.45,76.34,75.29,76.17,175603,0
+IMO.US,D,20240826,000000,76.69,77.6956,76.58,77.23,271459,0
+IMO.US,D,20240827,000000,77.2,77.2,75.91,75.93,241706,0
+IMO.US,D,20240828,000000,75.56,76.1225,75.17,75.58,343026,0
+IMO.US,D,20240829,000000,76.06,76.9599,75.845,76.36,279152,0
+IMO.US,D,20240830,000000,75.76,75.88,74.95,75.23,316855,0
+IMO.US,D,20240903,000000,73.44,73.82,72.27,72.77,447500,0
+IMO.US,D,20240904,000000,72.46,72.56,71.01,71.01,322733,0
+IMO.US,D,20240905,000000,71.54,71.87,69.6,69.8,256200,0
+IMO.US,D,20240906,000000,69.5,70.26,67.79,68,417640,0
+IMO.US,D,20240909,000000,68.03,68.93,67.71,68,753670,0
+IMO.US,D,20240910,000000,67.87,67.91,65.36,66.18,761011,0
+IMO.US,D,20240911,000000,66.31,66.56,65.155,65.73,410074,0
+IMO.US,D,20240912,000000,66.69,66.69,65.4,65.96,417512,0
+IMO.US,D,20240913,000000,66.27,66.85,65.93,66.28,499068,0
+IMO.US,D,20240916,000000,66.42,67.165,65.86,67.05,385098,0
+IMO.US,D,20240917,000000,66.96,67.69,66.85,67.28,485582,0
+IMO.US,D,20240918,000000,67.06,67.83,66.295,66.94,284397,0
+IMO.US,D,20240919,000000,68.08,69.02,67.8,68.87,433301,0
+IMO.US,D,20240920,000000,68.35,68.94,67.63,68.65,539921,0
+IMO.US,D,20240923,000000,68.92,70.33,68.435,70.26,375521,0
+IMO.US,D,20240924,000000,71.22,72.02,71.1,71.5,416363,0
+IMO.US,D,20240925,000000,70.8,71.29,69.805,70.32,460694,0
+IMO.US,D,20240926,000000,69.05,70.165,68.31,68.68,501799,0
+IMO.US,D,20240927,000000,68.94,70.4425,68.94,70.29,432976,0
+IMO.US,D,20240930,000000,70.21,71.1,69.88,70.45,272996,0
+IMO.US,D,20241001,000000,70.21,73.66,69.88,73.59,267160,0
+IMO.US,D,20241002,000000,74.8,74.8,72.84,73.93,548213,0
+IMO.US,D,20241003,000000,74.14,76.21,73.44,76.11,807400,0
+IMO.US,D,20241004,000000,77.13,77.5,76.13,77.14,440036,0
+IMO.US,D,20241007,000000,77.02,79.29,77.02,79.21,538645,0
+IMO.US,D,20241008,000000,78.16,78.76,75.665,77.29,836109,0
+IMO.US,D,20241009,000000,77.78,77.78,76.25,77.23,632177,0
+IMO.US,D,20241010,000000,77.14,79.13,77.14,78.71,291771,0
+IMO.US,D,20241011,000000,78.68,78.83,78.09,78.31,379283,0
+IMO.US,D,20241014,000000,77.58,80.17,77.42,78.19,480922,0
+IMO.US,D,20241015,000000,76.26,76.365,74.4062,75.12,798745,0
+IMO.US,D,20241016,000000,75.73,76.4,75.235,76.26,847509,0
+IMO.US,D,20241017,000000,76,77.81,75.6,77.5,497908,0
+IMO.US,D,20241018,000000,76.93,77.6,76.5,76.98,237175,0
+IMO.US,D,20241021,000000,77.98,78.105,77.02,77.13,291602,0
+IMO.US,D,20241022,000000,77.49,77.49,76.44,76.63,324525,0
+IMO.US,D,20241023,000000,76.1,76.29,74.535,75.08,270157,0
+IMO.US,D,20241024,000000,75.42,76.07,74.47,75.16,247521,0
+IMO.US,D,20241025,000000,75.64,76.34,75.4812,76.13,241872,0
+IMO.US,D,20241028,000000,73.8,75.075,73.8,74.53,422193,0
+IMO.US,D,20241029,000000,74.01,74.81,73.62,73.96,350887,0
+IMO.US,D,20241030,000000,74.12,74.63,73.67,74.15,494318,0
+IMO.US,D,20241031,000000,74.73,75.26,73.53,74.48,448094,0
+IMO.US,D,20241101,000000,75.91,77.325,70.395,70.45,753364,0
+IMO.US,D,20241104,000000,71.44,72.77,70.23,70.77,618088,0
+IMO.US,D,20241105,000000,71.48,71.48,70.3,70.62,299806,0
+IMO.US,D,20241106,000000,70.7,72.55,69.88,72.34,375875,0
+IMO.US,D,20241107,000000,71.84,74.31,71.84,73.98,416272,0
+IMO.US,D,20241108,000000,73.91,73.91,72.905,73.26,358396,0
+IMO.US,D,20241111,000000,73.375,74.19,72.23,73.75,359777,0
+IMO.US,D,20241112,000000,73.67,74.5,72.25,72.85,281919,0
+IMO.US,D,20241113,000000,72.85,73.08,70.925,72.91,320521,0
+IMO.US,D,20241114,000000,73.465,74.645,72.73,74.62,350473,0
+IMO.US,D,20241115,000000,74.62,75.525,73.63,73.98,257530,0
+IMO.US,D,20241118,000000,74.53,75.75,74.39,75.37,319847,0
+IMO.US,D,20241119,000000,75.17,76.26,74.6,75.89,237391,0
+IMO.US,D,20241120,000000,76.08,76.505,75.09,75.9,254778,0
+IMO.US,D,20241121,000000,76.21,77.43,76.02,77.09,274609,0
+IMO.US,D,20241122,000000,76.98,77.62,76.78,77.13,265677,0
+IMO.US,D,20241125,000000,76.96,77.285,75.41,75.68,300891,0
+IMO.US,D,20241126,000000,74.95,75.76,73.185,73.64,396369,0
+IMO.US,D,20241127,000000,73.68,74.315,72.77,73.14,317123,0
+IMO.US,D,20241129,000000,73.71,74.4,73.62,73.92,169543,0
+IMO.US,D,20241202,000000,73.92,74.27,72.69,73.82,4263384,0
+IMO.US,D,20241203,000000,73.92,74.16,72.54,72.82,492282,0
+IMO.US,D,20241204,000000,72.345,72.47,70.65,71.23,307837,0
+IMO.US,D,20241205,000000,71.84,73.14,71.31,72.89,273815,0
+IMO.US,D,20241206,000000,72.46,72.61,70.95,71.28,262651,0
+IMO.US,D,20241209,000000,72.23,73.31,71.845,72.2,328933,0
+IMO.US,D,20241210,000000,72.38,73.505,72.209,72.63,302623,0
+IMO.US,D,20241211,000000,72.94,73.645,72.68,73.35,209093,0
+IMO.US,D,20241212,000000,74.4,74.49,67.91,68.24,876828,0
+IMO.US,D,20241213,000000,68.62,68.62,66.86,67.37,511883,0
+IMO.US,D,20241216,000000,67.08,67.1,65.87,66.43,410356,0
+IMO.US,D,20241217,000000,65.74,66.025,65.185,65.9,321173,0
+IMO.US,D,20241218,000000,65.77,66,63.79,64.22,410570,0
+IMO.US,D,20241219,000000,64.11,64.61,62.185,62.51,751538,0
+IMO.US,D,20241220,000000,62.12,62.38,61.4,61.73,880541,0
+IMO.US,D,20241223,000000,61.465,62.44,60.95,62.42,471926,0
+IMO.US,D,20241224,000000,62.61,63.18,61.95,63,256927,0
+IMO.US,D,20241226,000000,62.9,63.65,62.78,63.05,207484,0
+IMO.US,D,20241227,000000,62.86,63.44,62.01,62.17,428950,0
+IMO.US,D,20241230,000000,62.12,62.31,61.07,61.13,536832,0
+IMO.US,D,20241231,000000,61.58,61.96,61.13,61.6,770243,0
+IMO.US,D,20250102,000000,62.32,63.13,61.97,62.52,501943,0
+IMO.US,D,20250103,000000,62.31,62.57,61.34,62.41,708464,0
+IMO.US,D,20250106,000000,62.98,64.09,62.75,63.14,577178,0
+IMO.US,D,20250107,000000,63.545,66.11,63.47,65.83,831642,0
+IMO.US,D,20250108,000000,65.02,66.3,65.02,66.3,523654,0
+IMO.US,D,20250110,000000,66.81,67.94,66.15,66.86,615767,0
+IMO.US,D,20250113,000000,67.4759,69.8025,66.23,66.61,745182,0
+IMO.US,D,20250114,000000,66.03,67.18,65.46,67.06,742935,0
+IMO.US,D,20250115,000000,67.57,68.48,67.48,68.3,571584,0
+IMO.US,D,20250116,000000,67.92,68.83,67.165,68.65,815331,0
+IMO.US,D,20250117,000000,68.59,69.3,67.92,68.42,462382,0
+IMO.US,D,20250121,000000,68.57,70.985,68.1,70.4,528613,0
+IMO.US,D,20250122,000000,70.31,72.09,69.74,71,535453,0
+IMO.US,D,20250123,000000,71.5,71.93,71.1501,71.57,459013,0
+IMO.US,D,20250124,000000,72,72,70.13,70.3,272481,0
+IMO.US,D,20250127,000000,69.53,70.2,68.6054,70.09,453035,0
+IMO.US,D,20250128,000000,70.09,70.57,69.59,70.41,423988,0
+IMO.US,D,20250129,000000,69.835,70.78,69.67,70.18,307665,0
+IMO.US,D,20250130,000000,70.64,72.24,70.135,71.45,617390,0
+IMO.US,D,20250131,000000,71.5,71.99,66.22,66.64,1154533,0
+IMO.US,D,20250203,000000,65.57,67.84,65.3505,66.8,1006772,0
+IMO.US,D,20250204,000000,66.98,67.66,65.73,66.76,713948,0
+IMO.US,D,20250205,000000,66.65,67.17,66.175,66.47,497351,0
+IMO.US,D,20250206,000000,67.14,67.235,66,66.71,490303,0
+IMO.US,D,20250207,000000,67.19,68.32,66.13,67.51,480782,0
+IMO.US,D,20250210,000000,68.25,68.94,67.44,68.75,408566,0
+IMO.US,D,20250211,000000,68.99,71.3,68.91,71.07,325767,0
+IMO.US,D,20250212,000000,70.82,71.555,70.08,70.48,526578,0
+IMO.US,D,20250213,000000,70.215,70.73,69.48,70.28,400802,0
+IMO.US,D,20250214,000000,69.8,71.0375,69.055,69.25,379034,0
+IMO.US,D,20250218,000000,69.615,71.32,69.0456,71.09,352741,0
+IMO.US,D,20250219,000000,71.075,71.56,70.47,71.44,332153,0
+IMO.US,D,20250220,000000,71.61,73.24,71.61,73,481432,0
+IMO.US,D,20250221,000000,73.33,73.33,69.49,69.81,430265,0
+IMO.US,D,20250224,000000,69.875,70.46,68.82,68.97,462972,0
+IMO.US,D,20250225,000000,69.075,69.73,67,68.4,422010,0
+IMO.US,D,20250226,000000,68.5,68.655,67.28,68.12,351316,0
+IMO.US,D,20250227,000000,68.245,69.19,67.59,67.59,441949,0
+IMO.US,D,20250228,000000,67.12,68.31,66.87,67.84,447306,0
+IMO.US,D,20250303,000000,67.96,68.795,65.31,66.23,986904,0
+IMO.US,D,20250304,000000,64.19,66.39,63.92,65.68,797925,0
+IMO.US,D,20250305,000000,64.75,65.29,62.69,64.2,691921,0
+IMO.US,D,20250306,000000,64.13,65.5395,63.63,65.13,429062,0
+IMO.US,D,20250307,000000,65.4,69.29,65.04,68.68,689570,0
+IMO.US,D,20250310,000000,69,70.465,68.08,69.19,701299,0
+IMO.US,D,20250311,000000,69.71,69.7675,66.34,66.4,690406,0
+IMO.US,D,20250312,000000,66.675,67.8497,65.92,67.06,436954,0
+IMO.US,D,20250313,000000,66.72,68.205,66.345,66.62,326491,0
+IMO.US,D,20250314,000000,67.25,68.02,66.58,67.9,325603,0
+IMO.US,D,20250317,000000,68.17,69.6,67.99,69.15,297964,0
+IMO.US,D,20250318,000000,69.41,69.47,68.47,69.11,204399,0
+IMO.US,D,20250319,000000,69.37,70.62,68.96,70.32,329869,0
+IMO.US,D,20250320,000000,69.54,71.61,69.01,71.26,373133,0
+IMO.US,D,20250321,000000,70.55,71.595,70.3,71.21,393953,0
+IMO.US,D,20250324,000000,71.59,73.35,71.42,72.79,316453,0
+IMO.US,D,20250325,000000,73.19,73.92,73.01,73.34,240200,0
+IMO.US,D,20250326,000000,73.425,74.035,72.98,73.16,330173,0
+IMO.US,D,20250327,000000,71.11,73.1,71.11,72.27,330413,0
+IMO.US,D,20250328,000000,72.04,72.4,70.835,70.84,329052,0
+IMO.US,D,20250331,000000,70.22,72.51,70.15,72.32,311554,0
+IMO.US,D,20250401,000000,72.295,72.89,71.17,72.89,225499,0
+IMO.US,D,20250402,000000,72.43,73.62,71.43,73.53,276531,0
+IMO.US,D,20250403,000000,70.93,71.13,67.95,68.59,767135,0
+IMO.US,D,20250404,000000,65.17,66.16,62.67,63.47,938959,0
+IMO.US,D,20250407,000000,62,64.18,59.8,61.9,927565,0
+IMO.US,D,20250408,000000,64,64.09,59.56,60.22,947520,0
+IMO.US,D,20250409,000000,60.12,65.11,58.76,64.61,964996,0
+IMO.US,D,20250410,000000,63.2,63.2,59.3,60.27,617345,0
+IMO.US,D,20250411,000000,60.66,63.12,59.67,62.58,615047,0
+IMO.US,D,20250414,000000,63.8,64.31,61.6034,62.2,537502,0
+IMO.US,D,20250415,000000,62,62.955,60.66,60.95,378760,0
+IMO.US,D,20250416,000000,61.245,63.03,61.12,62.16,397352,0
+IMO.US,D,20250417,000000,62.7332,64.55,62.29,63.7,664398,0
+IMO.US,D,20250421,000000,63.2,65.12,63.2,64.85,591554,0
+IMO.US,D,20250422,000000,65.75,68.072,65.65,67.97,698509,0
+IMO.US,D,20250423,000000,68.25,68.95,66.45,67.16,510595,0
+IMO.US,D,20250424,000000,67.9,68.36,67.25,68.14,403240,0
+IMO.US,D,20250425,000000,67.53,69.21,67.53,68.92,406014,0
+IMO.US,D,20250428,000000,68.71,69.68,68.524,69.45,285953,0
+IMO.US,D,20250429,000000,69.92,69.92,68.09,69.42,386909,0
+IMO.US,D,20250430,000000,68.67,69.02,66.46,67.38,458437,0
+IMO.US,D,20250501,000000,66.96,68.95,66.81,68.07,468219,0
+IMO.US,D,20250502,000000,69.1888,70.79,68.28,68.78,503323,0
+IMO.US,D,20250505,000000,68.1,68.18,66.62,67.71,468537,0
+IMO.US,D,20250506,000000,68.225,68.6852,67.71,68.39,340523,0
+IMO.US,D,20250507,000000,68.65,68.86,67.545,68.44,349106,0
+IMO.US,D,20250508,000000,67.5,70.18,67.5,69.53,460023,0
+IMO.US,D,20250509,000000,70.37,71.54,70.04,71.17,315497,0
+IMO.US,D,20250512,000000,73.1125,73.37,71.72,72.47,413706,0
+IMO.US,D,20250513,000000,72.73,73.9,72.425,73.6,277051,0
+IMO.US,D,20250514,000000,73.12,73.78,72.41,72.74,274840,0
+IMO.US,D,20250515,000000,71.83,72.44,71.33,72.33,315391,0
+IMO.US,D,20250516,000000,72.2,72.64,71.5,72.5,286979,0
+IMO.US,D,20250519,000000,72.08,72.31,71.47,72.01,164855,0
+IMO.US,D,20250520,000000,72.34,72.775,71.18,71.93,251608,0
+IMO.US,D,20250521,000000,72.05,73.0278,71.39,72.05,254992,0
+IMO.US,D,20250522,000000,71.615,71.78,70.29,71.21,360833,0
+IMO.US,D,20250523,000000,70.8,71.88,70.61,71.69,307358,0
+IMO.US,D,20250527,000000,71.75,72.51,71.02,72.34,239006,0
+IMO.US,D,20250528,000000,72.32,72.83,71.44,71.72,358363,0
+IMO.US,D,20250529,000000,71.92,72.44,71.5861,71.82,347871,0
+IMO.US,D,20250530,000000,71.42,71.68,70.87,71.35,375880,0
+IMO.US,D,20250602,000000,72.95,73.01,71.67,72.59,390758,0
+IMO.US,D,20250603,000000,72.51,73.76,71.23,73.6,532614,0
+IMO.US,D,20250604,000000,73.11,73.57,70.99,72.24,482207,0
+IMO.US,D,20250605,000000,73.08,73.62,72.455,72.96,508727,0
+IMO.US,D,20250606,000000,73.2,74.42,73.15,73.54,477206,0
+IMO.US,D,20250609,000000,73.7,74.35,73.19,73.41,324937,0
+IMO.US,D,20250610,000000,74.17,75.73,74.05,75.17,262561,0
+IMO.US,D,20250611,000000,75.43,77.76,75.32,77.52,447671,0
+IMO.US,D,20250612,000000,77.39,79.01,77.12,78.98,361136,0
+IMO.US,D,20250613,000000,80.5,81.95,79.77,81.91,705642,0
+IMO.US,D,20250616,000000,82.35,82.845,81.08,81.32,397714,0
+IMO.US,D,20250617,000000,82.195,82.49,81.25,81.55,380439,0
+IMO.US,D,20250618,000000,81.9792,82.73,80.6308,81.12,471356,0
+IMO.US,D,20250620,000000,81.8,82,80.68,81.03,775004,0
+IMO.US,D,20250623,000000,82,82.8,78.78,79.04,487036,0
+IMO.US,D,20250624,000000,77.35,80.04,77.2,78.75,568808,0
+IMO.US,D,20250625,000000,78.715,80.59,78.25,80.08,539997,0
+IMO.US,D,20250626,000000,80.5055,81.65,78.03,81.33,346151,0
+IMO.US,D,20250627,000000,81.47,81.85,78.69,79.35,444212,0
+IMO.US,D,20250630,000000,78.93,79.79,78.62,79.48,261726,0
+IMO.US,D,20250701,000000,79.4673,80.865,78.37,80.44,238695,0
+IMO.US,D,20250702,000000,80.91,81.11,79.38,80.98,347157,0
+IMO.US,D,20250703,000000,80.36,81.44,80.27,81.43,140363,0
+IMO.US,D,20250707,000000,81.16,81.32,79.63,80.15,296465,0
+IMO.US,D,20250708,000000,80,81.2,79.595,80.7,551023,0
+IMO.US,D,20250709,000000,80.39,80.91,79.89,80.03,308702,0
+IMO.US,D,20250710,000000,79.29,81.0597,78.87,80.86,316268,0
+IMO.US,D,20250711,000000,81,82.72,80.73,82.53,402563,0
+IMO.US,D,20250714,000000,82.03,83.24,81.78,83.16,380787,0
+IMO.US,D,20250715,000000,83.27,83.33,81.66,81.97,380256,0
+IMO.US,D,20250716,000000,82.215,82.445,80.9483,82.05,298649,0
+IMO.US,D,20250717,000000,81.78,82.395,81.46,81.99,358173,0
+IMO.US,D,20250718,000000,82.59,83.6499,82.12,82.31,411826,0
+IMO.US,D,20250721,000000,82.68,82.68,81.66,81.92,314614,0
+IMO.US,D,20250722,000000,81.71,83.87,81.71,83.48,381422,0
+IMO.US,D,20250723,000000,83.94,84.49,83.1,84.01,434413,0
+IMO.US,D,20250724,000000,83.595,85.02,83.06,84.09,430412,0
+IMO.US,D,20250725,000000,83.65,83.91,82.69,83.68,364459,0
+IMO.US,D,20250728,000000,84.08,85.35,84.01,84.89,338656,0
+IMO.US,D,20250729,000000,84.99,86.26,84.81,85.68,432333,0
+IMO.US,D,20250730,000000,85.22,85.85,83.91,84.3,367709,0
+IMO.US,D,20250731,000000,83.33,84.37,83.01,83.47,484343,0
+IMO.US,D,20250801,000000,83.06,83.515,81.87,83.32,581466,0
+IMO.US,D,20250804,000000,83.495,84.45,82.0801,84.35,372073,0
+IMO.US,D,20250805,000000,84.39,85,83.45,84.91,411304,0
+IMO.US,D,20250806,000000,85.56,86.91,84.79,85.53,457685,0
+IMO.US,D,20250807,000000,85.73,86.87,84.89,84.94,301326,0
+IMO.US,D,20250808,000000,85.26,85.81,84.68,85.31,348159,0
+IMO.US,D,20250811,000000,85.61,85.66,83.145,83.36,435229,0
+IMO.US,D,20250812,000000,83.67,84.115,83.37,83.37,332477,0
+IMO.US,D,20250813,000000,83.4,84.1,82.79,83.45,392794,0
+IMO.US,D,20250814,000000,82.925,83.805,82.67,83.21,272341,0
+IMO.US,D,20250815,000000,83.165,83.8199,83.07,83.6,306729,0
+IMO.US,D,20250818,000000,83.41,83.7699,82.72,83.62,356871,0
+IMO.US,D,20250819,000000,83.49,83.95,82.45,82.57,211486,0
+IMO.US,D,20250820,000000,82.9654,83.7,82.77,83.35,253444,0
+IMO.US,D,20250821,000000,83.66,84.71,83.19,84.42,315855,0
+IMO.US,D,20250822,000000,84.36,87.37,84.36,87.37,492653,0
+IMO.US,D,20250825,000000,87.37,88.02,87.195,87.85,255909,0
+IMO.US,D,20250826,000000,87.19,87.86,86.91,87.79,264873,0
+IMO.US,D,20250827,000000,87.67,89.84,87.43,89.82,297108,0
+IMO.US,D,20250828,000000,89.97,90.64,89.4705,90.5,484811,0
+IMO.US,D,20250829,000000,90.4,91.17,90.17,90.78,218366,0
+IMO.US,D,20250902,000000,90.1,90.705,87.825,89.22,594093,0
+IMO.US,D,20250903,000000,88.32,88.83,86.92,88.17,526754,0
+IMO.US,D,20250904,000000,87.7,88.175,87.11,87.47,608355,0
+IMO.US,D,20250905,000000,87.15,87.855,86.645,87.28,388357,0
+IMO.US,D,20250908,000000,87.9513,87.9513,86.68,87.42,406388,0
+IMO.US,D,20250909,000000,87.89,90.66,87.83,89.56,306480,0
+IMO.US,D,20250910,000000,89.6,91.775,89.18,91.47,319102,0
+IMO.US,D,20250911,000000,90.935,92.15,90.7,91.85,354091,0
+IMO.US,D,20250912,000000,91.45,92.33,90.865,90.92,316736,0
+IMO.US,D,20250915,000000,91.33,93.09,90.8,92.96,455051,0
+IMO.US,D,20250916,000000,93.235,96.09,93.235,95.16,569033,0
+IMO.US,D,20250917,000000,95.09,95.46,93.95,94.5,526411,0
+IMO.US,D,20250918,000000,94.63,94.77,93.085,93.96,256906,0
+IMO.US,D,20250919,000000,93.88,94.37,91.79,91.83,714690,0
+IMO.US,D,20250922,000000,92,93.5564,90.57,92.67,218082,0
+IMO.US,D,20250923,000000,93.34,94.8,93.29,93.63,350553,0
+IMO.US,D,20250924,000000,94.285,94.43,93.825,93.94,227704,0
+IMO.US,D,20250925,000000,93.88,94,92.7,93.37,280873,0
+IMO.US,D,20250926,000000,93.62,94.6,93.04,93.26,268076,0
+IMO.US,D,20250929,000000,93,93.06,92.02,92.03,274103,0
+IMO.US,D,20250930,000000,90.78,90.97,88.9385,90.74,590430,0
+IMO.US,D,20251001,000000,90.59,91.38,89.21,90.01,470297,0
+IMO.US,D,20251002,000000,90.04,90.81,89.1,89.22,363069,0
+IMO.US,D,20251003,000000,89.61,90.79,89.24,90.04,311009,0
+IMO.US,D,20251006,000000,90.69,91.25,89.39,91.05,291972,0
+IMO.US,D,20251007,000000,90.55,91.2,89.2907,90.75,222416,0
+IMO.US,D,20251008,000000,90.54,90.97,87.78,89.45,318130,0
+IMO.US,D,20251009,000000,89.99,90.51,88.03,88.09,337231,0
+IMO.US,D,20251010,000000,87.59,88.0799,86.96,87.07,411844,0
+IMO.US,D,20251013,000000,87.93,88.74,87.36,88.25,190730,0
+IMO.US,D,20251014,000000,87.04,89.025,86.92,87.81,353617,0
+IMO.US,D,20251015,000000,87.65,88.8,85.59,85.96,521625,0
+IMO.US,D,20251016,000000,86.135,86.24,84.44,84.68,565165,0
+IMO.US,D,20251017,000000,84.81,85.285,84.47,85.04,424501,0
+IMO.US,D,20251020,000000,84.93,86.52,84.37,86.28,362677,0
+IMO.US,D,20251021,000000,86.66,86.9999,85.11,85.25,1369775,0
+IMO.US,D,20251022,000000,85.2576,88.48,85.2576,88.12,480225,0
+IMO.US,D,20251023,000000,89.46,91.39,89.3,89.93,498030,0
+IMO.US,D,20251024,000000,90.125,91.39,89.4,91.02,555974,0
+IMO.US,D,20251027,000000,91.02,91.87,90.94,91.37,351434,0
+IMO.US,D,20251028,000000,91.415,91.635,90.49,91.4,508005,0
+IMO.US,D,20251029,000000,91.15,94.24,91.0679,92.39,817311,0
+IMO.US,D,20251030,000000,92.19,92.46,91.25,91.25,410688,0
+IMO.US,D,20251031,000000,90.91,92.58,88.06,88.21,849205,0
+IMO.US,D,20251103,000000,88.56,89.86,87.39,89.86,562170,0
+IMO.US,D,20251104,000000,88.26,88.66,87.225,88.24,365088,0
+IMO.US,D,20251105,000000,87.3,90.16,87.3,88.98,520796,0
+IMO.US,D,20251106,000000,89.025,91.14,89.01,90.89,335463,0
+IMO.US,D,20251107,000000,91.025,93.76,90.5,93.44,518985,0
+IMO.US,D,20251110,000000,93.57,95.83,92.39,95.52,641135,0
+IMO.US,D,20251111,000000,95.99,96.58,95.86,96.16,267727,0
+IMO.US,D,20251112,000000,95.645,97.11,94.41,96.76,566939,0
+IMO.US,D,20251113,000000,96.75,97.9,95.71,96.13,492530,0
+IMO.US,D,20251114,000000,96.15,99.17,95.645,98.93,493144,0
+IMO.US,D,20251117,000000,98.89,99.49,98.07,98.72,980005,0
+IMO.US,D,20251118,000000,98.64,101.01,98,100.83,325342,0
+IMO.US,D,20251119,000000,99.46,99.89,97.13,98.91,406888,0
+IMO.US,D,20251120,000000,99.7,100.02,97.87,97.91,458871,0
+IMO.US,D,20251121,000000,97.556,97.92,96.63,97.28,305200,0
+IMO.US,D,20251124,000000,97.07,97.68,95.68,97.41,351494,0
+IMO.US,D,20251125,000000,96.25,98.25,96.1,97.71,421491,0
+IMO.US,D,20251126,000000,97.925,99.72,97.83,98.74,711803,0
+IMO.US,D,20251128,000000,99.11,100.27,98.61,98.8,270128,0
+IMO.US,D,20251201,000000,100.22,100.71,98.03,98.2,235532,0
+IMO.US,D,20251202,000000,97.82,98.06,94.68,94.94,1212758,0
+IMO.US,D,20251203,000000,95.1,96.66,94.65,96.2,691727,0
+IMO.US,D,20251204,000000,96.51,96.73,93.38,94.11,977041,0
+IMO.US,D,20251205,000000,94.51,94.51,92.29,92.4,574273,0
+IMO.US,D,20251208,000000,91.71,92.91,90.29,90.61,620750,0
+IMO.US,D,20251209,000000,91.05,92.6,90.56,90.7,523802,0
+IMO.US,D,20251210,000000,90.825,92.34,90.02,91.96,320489,0
+IMO.US,D,20251211,000000,91.5,92.39,90.82,92.28,406363,0
+IMO.US,D,20251212,000000,92.285,92.465,91.155,91.9,288539,0
+IMO.US,D,20251215,000000,91.54,91.71,88.925,89.87,426936,0
+IMO.US,D,20251216,000000,89.175,89.2,85.23,85.29,917102,0
+IMO.US,D,20251217,000000,85.76,86.18,84.64,84.99,742366,0
+IMO.US,D,20251218,000000,84.93,84.93,83.29,83.72,542418,0
+IMO.US,D,20251219,000000,83.855,84.55,83.27,84.12,853295,0
+IMO.US,D,20251222,000000,85.04,85.93,84.62,85.2,419139,0
+IMO.US,D,20251223,000000,85.34,86.27,85.25,85.82,305031,0
+IMO.US,D,20251224,000000,85.74,86.2423,85.65,85.85,106275,0
+IMO.US,D,20251226,000000,85.65,86.08,85.281,85.57,162525,0
+IMO.US,D,20251229,000000,87.31,88.72,85.125,85.95,455257,0
+IMO.US,D,20251230,000000,86.25,87.16,86.06,86.96,415417,0
+IMO.US,D,20251231,000000,86.85,87.16,86.05,86.31,304238,0
+IMO.US,D,20260102,000000,86.39,89.25,85.95,89.09,396155,0
+IMO.US,D,20260105,000000,87.03,88.37,83.31,87.74,1722851,0
+IMO.US,D,20260106,000000,88.34,89.92,87.035,87.61,1433548,0
+IMO.US,D,20260107,000000,87.58,88.1,86.03,87.13,1023635,0
+IMO.US,D,20260108,000000,87.355,89.65,86.565,88.98,973477,0
+IMO.US,D,20260109,000000,89.19,91.49,89.19,90.36,556035,0
+IMO.US,D,20260112,000000,90.67,93.13,90.43,92.5,814696,0
+IMO.US,D,20260113,000000,93.045,96.6,92.745,96.05,905702,0
+IMO.US,D,20260114,000000,96.97,99.41,96.39,98.89,785074,0
+IMO.US,D,20260115,000000,97.81,98.29,95.865,96.28,659009,0
+IMO.US,D,20260116,000000,95.6,98.75,95.6,97.98,550104,0
+IMO.US,D,20260120,000000,98.17,99.17,96.7275,97.31,615314,0
+IMO.US,D,20260121,000000,98.76,100.825,98.325,100.2,569723,0
+IMO.US,D,20260122,000000,100,100.375,98.38,99.21,434210,0
+IMO.US,D,20260123,000000,100.57,102.05,100.14,101.24,592871,0
+IMO.US,D,20260126,000000,102.51,102.54,100.7901,101.58,606530,0
+IMO.US,D,20260127,000000,102.42,104.09,101.95,103.19,511045,0
+IMO.US,D,20260128,000000,104.055,104.79,102.04,103.47,411715,0
+IMO.US,D,20260129,000000,105.435,106.64,103.65,105.71,819179,0
+IMO.US,D,20260130,000000,103,103.83,99.3,101.25,1539633,0
+IMO.US,D,20260202,000000,99.15,103.25,98.36,102.82,1060538,0
+IMO.US,D,20260203,000000,103.59,107.19,103.41,106.86,759360,0
+IMO.US,D,20260204,000000,107.215,111.99,106.35,110.71,1182995,0
+IMO.US,D,20260205,000000,109.37,110.71,107.69,108.32,796354,0
+IMO.US,D,20260206,000000,108.9,112.74,108.625,112.68,780286,0
+IMO.US,D,20260209,000000,112.77,114.515,112.265,114.34,457331,0
+IMO.US,D,20260210,000000,114.36,114.96,112.45,114.58,314693,0
+IMO.US,D,20260211,000000,115.89,119.96,115.89,119.61,739635,0
+IMO.US,D,20260212,000000,118.64,119.67,115.41,116.35,570608,0
+IMO.US,D,20260213,000000,116.35,120.015,116.155,119.76,464970,0
+IMO.US,D,20260217,000000,119.63,120.57,114.545,117.42,689491,0
+IMO.US,D,20260218,000000,118.39,120.43,117.93,120.31,492065,0
diff --git a/daily/us/nysemkt stocks/infu.us.txt b/daily/us/nysemkt stocks/infu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb31b03758c681d1683622683687766f1e12584b
--- /dev/null
+++ b/daily/us/nysemkt stocks/infu.us.txt	
@@ -0,0 +1,4432 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INFU.US,D,20060615,000000,5.45,5.45,5.35,5.36,754212464,0
+INFU.US,D,20060616,000000,5.4,5.4,5.4,5.4,10000,0
+INFU.US,D,20060622,000000,5.35,5.35,5.35,5.35,858333,0
+INFU.US,D,20060630,000000,5.35,5.35,5.35,5.35,5000,0
+INFU.US,D,20060714,000000,5.4,5.4,5.4,5.4,384720,0
+INFU.US,D,20060717,000000,5.38,5.38,5.36,5.36,40000,0
+INFU.US,D,20060718,000000,5.38,5.41,5.38,5.4,60000,0
+INFU.US,D,20060720,000000,5.39,5.39,5.39,5.39,2000,0
+INFU.US,D,20060724,000000,5.39,5.39,5.39,5.39,1500,0
+INFU.US,D,20060725,000000,5.38,5.38,5.38,5.38,319800,0
+INFU.US,D,20060726,000000,5.39,5.4,5.39,5.4,2500,0
+INFU.US,D,20060731,000000,5.38,5.39,5.38,5.39,575000,0
+INFU.US,D,20060818,000000,5.38,5.38,5.38,5.38,130000,0
+INFU.US,D,20060821,000000,5.38,5.38,5.38,5.38,402000,0
+INFU.US,D,20060825,000000,5.38,5.38,5.38,5.38,93758,0
+INFU.US,D,20060907,000000,5.4,5.42,5.4,5.42,58000,0
+INFU.US,D,20060908,000000,5.47,5.47,5.47,5.47,5000,0
+INFU.US,D,20060912,000000,5.46,5.46,5.46,5.46,10000,0
+INFU.US,D,20060913,000000,5.47,5.47,5.47,5.47,2500,0
+INFU.US,D,20060914,000000,5.48,5.5,5.48,5.5,210500,0
+INFU.US,D,20060915,000000,5.5,5.5,5.5,5.5,200000,0
+INFU.US,D,20060918,000000,5.5,5.5,5.5,5.5,152500,0
+INFU.US,D,20060919,000000,5.5,5.5,5.44,5.44,1552200,0
+INFU.US,D,20060921,000000,5.4,5.4,5.4,5.4,47150,0
+INFU.US,D,20060927,000000,5.4,5.4,5.4,5.4,150000,0
+INFU.US,D,20060928,000000,5.47,5.47,5.47,5.47,130694,0
+INFU.US,D,20061002,000000,5.7,5.7,5.5,5.5,10500,0
+INFU.US,D,20061005,000000,5.55,5.55,5.55,5.55,50500,0
+INFU.US,D,20061012,000000,5.5,5.5,5.5,5.5,50000,0
+INFU.US,D,20061013,000000,5.54,5.54,5.53,5.54,6500,0
+INFU.US,D,20061025,000000,5.5,5.5,5.5,5.5,1000,0
+INFU.US,D,20061026,000000,5.5,5.5,5.5,5.5,500,0
+INFU.US,D,20061109,000000,5.45,5.45,5.45,5.45,2000,0
+INFU.US,D,20061110,000000,5.47,5.47,5.47,5.47,243100,0
+INFU.US,D,20061116,000000,5.49,5.49,5.49,5.49,2500,0
+INFU.US,D,20061117,000000,5.51,5.55,5.51,5.53,7684,0
+INFU.US,D,20061122,000000,5.6,5.6,5.54,5.54,400200,0
+INFU.US,D,20061124,000000,5.51,5.54,5.51,5.54,1000,0
+INFU.US,D,20061127,000000,5.54,5.55,5.54,5.55,600,0
+INFU.US,D,20061128,000000,5.53,5.53,5.53,5.53,67500,0
+INFU.US,D,20061129,000000,5.53,5.53,5.53,5.53,5000,0
+INFU.US,D,20061130,000000,5.6,5.6,5.6,5.6,1280,0
+INFU.US,D,20061206,000000,5.57,5.57,5.57,5.57,20000,0
+INFU.US,D,20061218,000000,5.54,5.57,5.54,5.57,24500,0
+INFU.US,D,20061220,000000,5.57,5.57,5.57,5.57,500,0
+INFU.US,D,20061226,000000,5.54,5.54,5.54,5.54,5000,0
+INFU.US,D,20061229,000000,5.59,5.59,5.59,5.59,500,0
+INFU.US,D,20070104,000000,5.55,5.6,5.55,5.6,301000,0
+INFU.US,D,20070105,000000,5.65,5.65,5.63,5.63,8500,0
+INFU.US,D,20070109,000000,5.63,5.63,5.63,5.63,1900,0
+INFU.US,D,20070119,000000,5.62,5.62,5.6,5.6,152250,0
+INFU.US,D,20070125,000000,5.63,5.63,5.63,5.63,1918,0
+INFU.US,D,20070207,000000,5.61,5.61,5.61,5.61,4000,0
+INFU.US,D,20070208,000000,5.6,5.6,5.59,5.59,34000,0
+INFU.US,D,20070209,000000,5.59,5.59,5.59,5.59,6000,0
+INFU.US,D,20070212,000000,5.59,5.59,5.58,5.58,132000,0
+INFU.US,D,20070214,000000,5.58,5.58,5.58,5.58,7000,0
+INFU.US,D,20070215,000000,5.58,5.58,5.58,5.58,31000,0
+INFU.US,D,20070216,000000,5.58,5.58,5.58,5.58,21900,0
+INFU.US,D,20070220,000000,5.6,5.61,5.6,5.61,18521,0
+INFU.US,D,20070302,000000,5.61,5.61,5.61,5.61,114700,0
+INFU.US,D,20070305,000000,5.63,5.63,5.63,5.63,600,0
+INFU.US,D,20070307,000000,5.61,5.61,5.61,5.61,500,0
+INFU.US,D,20070308,000000,5.63,5.67,5.63,5.67,14000,0
+INFU.US,D,20070309,000000,5.66,5.68,5.66,5.68,14000,0
+INFU.US,D,20070313,000000,5.66,5.66,5.64,5.64,3500,0
+INFU.US,D,20070314,000000,5.64,5.66,5.62,5.65,47500,0
+INFU.US,D,20070316,000000,5.65,5.65,5.62,5.62,58000,0
+INFU.US,D,20070319,000000,5.64,5.65,5.64,5.65,3000,0
+INFU.US,D,20070320,000000,5.65,5.65,5.63,5.65,22600,0
+INFU.US,D,20070321,000000,5.64,5.64,5.64,5.64,120000,0
+INFU.US,D,20070330,000000,5.65,5.65,5.65,5.65,49000,0
+INFU.US,D,20070417,000000,5.68,5.68,5.68,5.68,20000,0
+INFU.US,D,20070418,000000,5.68,5.68,5.68,5.68,17000,0
+INFU.US,D,20070423,000000,5.68,5.68,5.68,5.68,500,0
+INFU.US,D,20070425,000000,5.68,5.68,5.68,5.68,83000,0
+INFU.US,D,20070426,000000,5.68,5.68,5.68,5.68,25000,0
+INFU.US,D,20070430,000000,5.7,5.75,5.7,5.72,8500,0
+INFU.US,D,20070501,000000,5.73,5.76,5.72,5.73,46430,0
+INFU.US,D,20070502,000000,5.76,5.77,5.73,5.74,13500,0
+INFU.US,D,20070503,000000,5.74,5.74,5.74,5.74,1798,0
+INFU.US,D,20070504,000000,5.74,5.74,5.74,5.74,4244,0
+INFU.US,D,20070508,000000,5.74,5.74,5.73,5.73,268843,0
+INFU.US,D,20070510,000000,5.77,5.77,5.75,5.75,3600,0
+INFU.US,D,20070511,000000,5.75,5.75,5.75,5.75,10000,0
+INFU.US,D,20070521,000000,5.79,5.8,5.77,5.77,4814,0
+INFU.US,D,20070522,000000,5.77,5.77,5.76,5.76,25500,0
+INFU.US,D,20070523,000000,5.76,5.76,5.76,5.76,1000,0
+INFU.US,D,20070524,000000,5.85,5.85,5.8,5.8,10600,0
+INFU.US,D,20070525,000000,5.77,5.77,5.75,5.77,6000,0
+INFU.US,D,20070601,000000,5.75,5.75,5.75,5.75,12000,0
+INFU.US,D,20070605,000000,5.75,5.75,5.75,5.75,50000,0
+INFU.US,D,20070606,000000,5.75,5.75,5.75,5.75,10000,0
+INFU.US,D,20070612,000000,5.75,5.75,5.75,5.75,3000,0
+INFU.US,D,20070613,000000,5.75,5.9,5.75,5.87,115491,0
+INFU.US,D,20070615,000000,5.85,5.85,5.85,5.85,2800,0
+INFU.US,D,20070620,000000,5.83,5.83,5.83,5.83,50500,0
+INFU.US,D,20070622,000000,5.81,5.81,5.81,5.81,500,0
+INFU.US,D,20070627,000000,5.79,5.79,5.79,5.79,2000,0
+INFU.US,D,20070629,000000,5.79,5.79,5.79,5.79,5000,0
+INFU.US,D,20070716,000000,5.78,5.78,5.78,5.78,200,0
+INFU.US,D,20070730,000000,5.78,5.78,5.73,5.76,503000,0
+INFU.US,D,20070731,000000,5.76,5.76,5.76,5.76,100,0
+INFU.US,D,20070801,000000,5.75,5.75,5.75,5.75,500,0
+INFU.US,D,20070802,000000,5.75,5.75,5.75,5.75,1000,0
+INFU.US,D,20070803,000000,5.76,5.83,5.76,5.83,140500,0
+INFU.US,D,20070806,000000,5.82,5.82,5.78,5.79,52000,0
+INFU.US,D,20070807,000000,5.79,5.79,5.78,5.78,25000,0
+INFU.US,D,20070808,000000,5.78,5.79,5.78,5.78,22500,0
+INFU.US,D,20070809,000000,5.77,5.77,5.65,5.69,26400,0
+INFU.US,D,20070810,000000,5.66,5.67,5.6,5.66,19300,0
+INFU.US,D,20070813,000000,5.62,5.66,5.6,5.65,73890,0
+INFU.US,D,20070815,000000,5.64,5.65,5.64,5.65,32500,0
+INFU.US,D,20070820,000000,5.63,5.63,5.63,5.63,500,0
+INFU.US,D,20070821,000000,5.65,5.65,5.65,5.65,1000,0
+INFU.US,D,20070822,000000,5.6,5.62,5.6,5.62,1500,0
+INFU.US,D,20070823,000000,5.59,5.64,5.59,5.62,591300,0
+INFU.US,D,20070824,000000,5.6,5.6,5.6,5.6,8000,0
+INFU.US,D,20070828,000000,5.64,5.66,5.64,5.66,32600,0
+INFU.US,D,20070829,000000,5.66,5.73,5.66,5.73,475276,0
+INFU.US,D,20070830,000000,5.72,5.72,5.67,5.67,8000,0
+INFU.US,D,20070831,000000,5.66,5.66,5.66,5.66,3000,0
+INFU.US,D,20070904,000000,5.68,5.69,5.68,5.69,6000,0
+INFU.US,D,20070905,000000,5.69,5.69,5.69,5.69,10500,0
+INFU.US,D,20070907,000000,5.69,5.69,5.68,5.68,1500,0
+INFU.US,D,20070910,000000,5.67,5.67,5.67,5.67,1000,0
+INFU.US,D,20070911,000000,5.68,5.68,5.65,5.65,13000,0
+INFU.US,D,20070912,000000,5.64,5.69,5.64,5.69,104000,0
+INFU.US,D,20070913,000000,5.69,5.85,5.69,5.75,587280,0
+INFU.US,D,20070914,000000,5.75,5.79,5.75,5.75,121470,0
+INFU.US,D,20070917,000000,5.75,5.75,5.7,5.7,43430,0
+INFU.US,D,20070918,000000,5.7,5.7,5.69,5.69,3000,0
+INFU.US,D,20070919,000000,5.72,5.75,5.7,5.75,70460,0
+INFU.US,D,20070920,000000,5.76,5.76,5.73,5.73,83104,0
+INFU.US,D,20070921,000000,5.74,5.82,5.74,5.79,284930,0
+INFU.US,D,20070924,000000,5.8,5.85,5.8,5.85,192575,0
+INFU.US,D,20070925,000000,5.82,5.85,5.81,5.85,754004,0
+INFU.US,D,20070926,000000,5.8,5.88,5.8,5.88,86000,0
+INFU.US,D,20070927,000000,5.88,5.88,5.88,5.88,500000,0
+INFU.US,D,20071001,000000,5.88,5.9,5.85,5.85,612471,0
+INFU.US,D,20071002,000000,5.84,5.84,5.74,5.75,82000,0
+INFU.US,D,20071003,000000,5.75,5.85,5.7,5.72,256500,0
+INFU.US,D,20071004,000000,5.7,5.7,5.64,5.7,60508,0
+INFU.US,D,20071005,000000,5.71,5.71,5.69,5.69,8230,0
+INFU.US,D,20071008,000000,5.69,5.69,5.69,5.69,4000,0
+INFU.US,D,20071009,000000,5.67,5.67,5.62,5.62,20850,0
+INFU.US,D,20071010,000000,5.67,5.67,5.61,5.61,15530,0
+INFU.US,D,20071011,000000,5.62,5.62,5.61,5.61,2000,0
+INFU.US,D,20071012,000000,5.6,5.6,5.6,5.6,2500,0
+INFU.US,D,20071015,000000,5.58,5.97,5.55,5.97,3896874,0
+INFU.US,D,20071016,000000,5.56,5.97,5.56,5.64,164667,0
+INFU.US,D,20071017,000000,5.63,5.64,5.62,5.64,25000,0
+INFU.US,D,20071018,000000,5.97,5.97,5.35,5.37,3393257,0
+INFU.US,D,20071019,000000,5.39,5.65,5.39,5.45,32240,0
+INFU.US,D,20071022,000000,5.97,5.97,5.35,5.35,150400,0
+INFU.US,D,20071023,000000,5.35,5.35,5.28,5.3,185800,0
+INFU.US,D,20071024,000000,5.3,5.3,4.83,4.96,331400,0
+INFU.US,D,20071025,000000,4.94,5.15,4.94,5.15,32160,0
+INFU.US,D,20071026,000000,5.14,5.14,5.02,5.05,39600,0
+INFU.US,D,20071029,000000,5.05,5.05,5,5,19550,0
+INFU.US,D,20071030,000000,5.07,5.07,5.07,5.07,975,0
+INFU.US,D,20071031,000000,5,5,4.99,5,22800,0
+INFU.US,D,20071101,000000,4.96,4.96,4.51,4.65,45425,0
+INFU.US,D,20071102,000000,4.7,4.7,4.15,4.25,97100,0
+INFU.US,D,20071105,000000,4.25,4.25,4.25,4.25,1000,0
+INFU.US,D,20071106,000000,4.27,4.27,4.25,4.25,40300,0
+INFU.US,D,20071107,000000,4.25,4.25,4.15,4.15,74465,0
+INFU.US,D,20071108,000000,4.15,4.2,3.9,3.9,15000,0
+INFU.US,D,20071109,000000,3.9,3.9,3.65,3.72,136990,0
+INFU.US,D,20071112,000000,3.75,3.75,3.75,3.75,600,0
+INFU.US,D,20071113,000000,3.75,3.85,3.75,3.81,124070,0
+INFU.US,D,20071114,000000,3.82,3.82,3.62,3.64,602065,0
+INFU.US,D,20071115,000000,3.65,3.8,3.65,3.7,4360,0
+INFU.US,D,20071116,000000,3.75,3.79,3.7,3.77,137000,0
+INFU.US,D,20071119,000000,3.75,3.9,3.75,3.9,18000,0
+INFU.US,D,20071120,000000,3.95,4,3.9,3.9,25400,0
+INFU.US,D,20071121,000000,3.85,3.85,3.8,3.8,1500,0
+INFU.US,D,20071126,000000,3.75,3.75,3.71,3.71,2450,0
+INFU.US,D,20071127,000000,3.7,3.7,3.6,3.6,7715,0
+INFU.US,D,20071128,000000,3.65,3.7,3.65,3.7,1500,0
+INFU.US,D,20071129,000000,3.7,3.8,3.5,3.5,14875,0
+INFU.US,D,20071130,000000,3.5,3.5,3.5,3.5,3875,0
+INFU.US,D,20071203,000000,3.45,3.45,3.3,3.39,9291,0
+INFU.US,D,20071205,000000,3.25,3.25,3.25,3.25,3000,0
+INFU.US,D,20071206,000000,3.22,3.32,3.22,3.32,48500,0
+INFU.US,D,20071207,000000,3.34,3.55,3.34,3.55,21800,0
+INFU.US,D,20071210,000000,3.54,3.58,3.52,3.58,20600,0
+INFU.US,D,20071211,000000,3.58,3.58,3.56,3.56,3700,0
+INFU.US,D,20071212,000000,3.58,3.65,3.58,3.65,8365,0
+INFU.US,D,20071213,000000,3.65,3.65,3.65,3.65,2000,0
+INFU.US,D,20071214,000000,3.62,3.62,3.62,3.62,570,0
+INFU.US,D,20071218,000000,3.62,3.68,3.62,3.67,3250,0
+INFU.US,D,20071219,000000,3.68,3.75,3.68,3.75,5300,0
+INFU.US,D,20071220,000000,3.75,3.9,3.75,3.76,11500,0
+INFU.US,D,20071221,000000,3.75,3.76,3.75,3.76,4800,0
+INFU.US,D,20071226,000000,3.75,3.75,3.75,3.75,500,0
+INFU.US,D,20071227,000000,3.75,3.75,3.75,3.75,200,0
+INFU.US,D,20071228,000000,3.85,3.95,3.8,3.95,5400,0
+INFU.US,D,20071231,000000,4.05,4.38,4.05,4.15,12000,0
+INFU.US,D,20080102,000000,4.15,4.15,4.15,4.15,2640,0
+INFU.US,D,20080103,000000,4.1,4.1,4.1,4.1,1575,0
+INFU.US,D,20080104,000000,4,4,3.85,3.85,2000,0
+INFU.US,D,20080109,000000,3.85,4.1,3.85,4.1,3000,0
+INFU.US,D,20080110,000000,4,4.05,3.95,4.05,1260,0
+INFU.US,D,20080111,000000,4.05,4.05,4.05,4.05,1550,0
+INFU.US,D,20080115,000000,4.05,4.15,4.05,4.15,1300,0
+INFU.US,D,20080116,000000,4.05,4.05,3.95,3.95,1000,0
+INFU.US,D,20080117,000000,3.93,3.93,3.92,3.92,13000,0
+INFU.US,D,20080118,000000,3.92,3.93,3.92,3.92,20000,0
+INFU.US,D,20080122,000000,3.9,3.9,3.85,3.85,13000,0
+INFU.US,D,20080123,000000,3.85,3.85,3.8,3.8,19700,0
+INFU.US,D,20080124,000000,3.8,3.85,3.8,3.85,4800,0
+INFU.US,D,20080125,000000,3.8,3.8,3.8,3.8,23500,0
+INFU.US,D,20080128,000000,3.8,3.8,3.8,3.8,93000,0
+INFU.US,D,20080129,000000,3.76,3.8,3.76,3.8,75460,0
+INFU.US,D,20080130,000000,3.8,4,3.8,4,8900,0
+INFU.US,D,20080131,000000,4.05,4.05,4.05,4.05,405,0
+INFU.US,D,20080201,000000,4.15,4.3,4.15,4.2,4600,0
+INFU.US,D,20080204,000000,4.2,4.2,4.19,4.19,1345,0
+INFU.US,D,20080205,000000,4.19,4.19,4.05,4.05,2000,0
+INFU.US,D,20080206,000000,4,4,3.85,3.9,4500,0
+INFU.US,D,20080207,000000,4,4,3.95,3.95,3000,0
+INFU.US,D,20080208,000000,4,4,3.95,3.95,1875,0
+INFU.US,D,20080211,000000,3.9,3.9,3.87,3.87,135000,0
+INFU.US,D,20080213,000000,3.85,3.85,3.85,3.85,500,0
+INFU.US,D,20080214,000000,3.83,3.83,3.8,3.8,45000,0
+INFU.US,D,20080220,000000,3.75,3.75,3.65,3.65,1000,0
+INFU.US,D,20080222,000000,3.6,3.6,3.55,3.55,1000,0
+INFU.US,D,20080225,000000,3.53,3.55,3.53,3.55,30500,0
+INFU.US,D,20080226,000000,3.6,3.6,3.55,3.55,23500,0
+INFU.US,D,20080227,000000,3.54,3.54,3.53,3.53,345,0
+INFU.US,D,20080303,000000,3.52,3.52,3.52,3.52,1500,0
+INFU.US,D,20080304,000000,3.5,3.5,3.45,3.45,2500,0
+INFU.US,D,20080306,000000,3.42,3.42,3.33,3.33,4000,0
+INFU.US,D,20080307,000000,3.25,3.25,3.15,3.15,164000,0
+INFU.US,D,20080310,000000,3.2,3.2,3.05,3.05,33500,0
+INFU.US,D,20080311,000000,3.05,3.05,3,3,22250,0
+INFU.US,D,20080312,000000,2.95,3.05,2.95,3,63500,0
+INFU.US,D,20080313,000000,2.9,2.9,2.9,2.9,3100,0
+INFU.US,D,20080314,000000,2.8,2.9,2.75,2.75,245000,0
+INFU.US,D,20080317,000000,2.8,2.8,2.7,2.7,3645,0
+INFU.US,D,20080318,000000,2.6,2.7,2.6,2.7,5500,0
+INFU.US,D,20080319,000000,2.6,2.6,2.6,2.6,18400,0
+INFU.US,D,20080320,000000,2.6,2.6,2.55,2.55,22000,0
+INFU.US,D,20080324,000000,2.51,2.51,2.51,2.51,5000,0
+INFU.US,D,20080325,000000,2.5,2.5,2.5,2.5,5000,0
+INFU.US,D,20080326,000000,2.5,2.5,2.5,2.5,5000,0
+INFU.US,D,20080327,000000,2.6,2.6,2.6,2.6,5000,0
+INFU.US,D,20080328,000000,2.5,2.5,2.5,2.5,1006,0
+INFU.US,D,20080331,000000,2.5,2.5,2.45,2.46,18711,0
+INFU.US,D,20080401,000000,2.44,2.5,2.44,2.5,4573,0
+INFU.US,D,20080402,000000,2.45,2.5,2.37,2.37,14000,0
+INFU.US,D,20080403,000000,2.35,2.35,2.2,2.2,4000,0
+INFU.US,D,20080404,000000,2.2,2.25,2.2,2.2,8838,0
+INFU.US,D,20080407,000000,2.3,2.3,2.3,2.3,500,0
+INFU.US,D,20080409,000000,2.35,2.35,2.35,2.35,3540,0
+INFU.US,D,20080410,000000,2.4,2.4,2.4,2.4,500,0
+INFU.US,D,20080411,000000,2.45,2.47,2.45,2.47,1750,0
+INFU.US,D,20080414,000000,2.45,2.45,2.45,2.45,30000,0
+INFU.US,D,20080415,000000,2.45,2.45,2.45,2.45,37200,0
+INFU.US,D,20080416,000000,2.47,2.6,2.47,2.6,3700,0
+INFU.US,D,20080417,000000,2.6,2.6,2.6,2.6,400,0
+INFU.US,D,20080418,000000,2.6,2.75,2.6,2.75,3900,0
+INFU.US,D,20080422,000000,3,3,2.8,2.8,2000,0
+INFU.US,D,20080423,000000,2.85,2.9,2.8,2.9,8000,0
+INFU.US,D,20080424,000000,2.82,2.82,2.82,2.82,4000,0
+INFU.US,D,20080425,000000,2.82,3.1,2.82,2.9,22375,0
+INFU.US,D,20080428,000000,3,3,2.9,2.9,2233,0
+INFU.US,D,20080429,000000,2.9,2.9,2.9,2.9,40000,0
+INFU.US,D,20080507,000000,2.85,2.86,2.85,2.86,2000,0
+INFU.US,D,20080512,000000,2.88,2.89,2.88,2.89,3000,0
+INFU.US,D,20080513,000000,2.9,2.92,2.88,2.92,217850,0
+INFU.US,D,20080521,000000,2.9,2.9,2.9,2.9,50000,0
+INFU.US,D,20080527,000000,2.95,2.95,2.95,2.95,500,0
+INFU.US,D,20080528,000000,2.97,2.98,2.97,2.98,35000,0
+INFU.US,D,20080530,000000,3,3,3,3,4000,0
+INFU.US,D,20080603,000000,3,3,3,3,26500,0
+INFU.US,D,20080605,000000,2.98,2.98,2.98,2.98,500,0
+INFU.US,D,20080606,000000,2.98,2.98,2.98,2.98,1950,0
+INFU.US,D,20080609,000000,2.98,2.98,2.95,2.95,2000,0
+INFU.US,D,20080610,000000,2.98,2.98,2.98,2.98,500,0
+INFU.US,D,20080612,000000,3,3,3,3,11450,0
+INFU.US,D,20080613,000000,2.98,3,2.98,2.98,6250,0
+INFU.US,D,20080616,000000,3,3,3,3,500,0
+INFU.US,D,20080617,000000,3,3,3,3,6700,0
+INFU.US,D,20080623,000000,3,3,3,3,947,0
+INFU.US,D,20080624,000000,3.05,3.05,3,3.03,13662,0
+INFU.US,D,20080626,000000,3.03,3.03,3.03,3.03,3000,0
+INFU.US,D,20080630,000000,3.02,3.02,3.02,3.02,7400,0
+INFU.US,D,20080701,000000,3,3,3,3,19500,0
+INFU.US,D,20080707,000000,3,3,3,3,5000,0
+INFU.US,D,20080717,000000,3,3,2.98,2.98,2000,0
+INFU.US,D,20080723,000000,2.7,2.78,2.7,2.78,1000,0
+INFU.US,D,20080804,000000,2.66,2.66,2.65,2.65,400,0
+INFU.US,D,20080807,000000,2.68,2.68,2.67,2.67,4200,0
+INFU.US,D,20080814,000000,2.68,2.68,2.68,2.68,1500,0
+INFU.US,D,20080822,000000,2.82,2.82,2.81,2.82,3600,0
+INFU.US,D,20080828,000000,2.8,2.8,2.8,2.8,10000,0
+INFU.US,D,20080903,000000,2.75,2.75,2.7,2.75,101480,0
+INFU.US,D,20080905,000000,2.7,2.75,2.66,2.75,3000,0
+INFU.US,D,20080909,000000,2.65,2.65,2.65,2.65,2950,0
+INFU.US,D,20080917,000000,2.25,2.65,2.25,2.49,288050,0
+INFU.US,D,20080922,000000,2.58,2.58,2.58,2.58,689,0
+INFU.US,D,20080923,000000,2.43,2.43,2.43,2.43,1850,0
+INFU.US,D,20080929,000000,2.2,2.2,2,2,5560,0
+INFU.US,D,20080930,000000,2.05,2.35,2.05,2.35,3500,0
+INFU.US,D,20081001,000000,2.3,2.3,2.3,2.3,500,0
+INFU.US,D,20081002,000000,2.3,2.35,2.3,2.35,88750,0
+INFU.US,D,20081007,000000,2.37,3,2.37,2.99,21793,0
+INFU.US,D,20081008,000000,2.99,2.99,2.86,2.99,72500,0
+INFU.US,D,20081009,000000,2.85,2.85,2.6,2.6,169952,0
+INFU.US,D,20081010,000000,2.6,2.7,2.4,2.6,164360,0
+INFU.US,D,20081013,000000,2.65,2.65,2.4,2.5,9250,0
+INFU.US,D,20081014,000000,2.52,2.52,2.52,2.52,1000,0
+INFU.US,D,20081015,000000,2.5,2.5,2.4,2.4,11500,0
+INFU.US,D,20081016,000000,2.41,2.41,2.41,2.41,15000,0
+INFU.US,D,20081017,000000,2.45,2.51,2.45,2.5,52500,0
+INFU.US,D,20081021,000000,2.45,2.45,2.4,2.4,1000,0
+INFU.US,D,20081022,000000,2.35,2.4,2,2.4,4500,0
+INFU.US,D,20081023,000000,2.4,2.41,2.35,2.35,151500,0
+INFU.US,D,20081027,000000,2.35,2.35,2.35,2.35,2500,0
+INFU.US,D,20081028,000000,2.35,2.35,2.35,2.35,50000,0
+INFU.US,D,20081029,000000,2.4,2.4,2.4,2.4,158000,0
+INFU.US,D,20081031,000000,2.4,2.4,2.4,2.4,67400,0
+INFU.US,D,20081103,000000,2.4,2.4,2.4,2.4,5400,0
+INFU.US,D,20081104,000000,2.4,2.4,2.4,2.4,7340,0
+INFU.US,D,20081105,000000,2.4,2.8,2.4,2.8,48600,0
+INFU.US,D,20081106,000000,2.38,2.38,2.1,2.1,10500,0
+INFU.US,D,20081107,000000,2,2.1,2,2.1,15800,0
+INFU.US,D,20081114,000000,2.46,2.46,2.46,2.46,200,0
+INFU.US,D,20081118,000000,2.4,2.4,2.4,2.4,161,0
+INFU.US,D,20081121,000000,2.1,2.1,2,2.1,6900,0
+INFU.US,D,20081124,000000,2,2,2,2,250,0
+INFU.US,D,20081125,000000,2.05,2.05,1.9,1.9,60350,0
+INFU.US,D,20081202,000000,2.1,2.1,2.1,2.1,19644,0
+INFU.US,D,20081205,000000,1.95,1.95,1.95,1.95,400,0
+INFU.US,D,20081208,000000,1.9,1.9,1.9,1.9,350,0
+INFU.US,D,20081209,000000,1.9,1.9,1.9,1.9,12000,0
+INFU.US,D,20081211,000000,1.9,1.9,1.9,1.9,920,0
+INFU.US,D,20081215,000000,2,2,2,2,500,0
+INFU.US,D,20081217,000000,2,2,2,2,4200,0
+INFU.US,D,20081219,000000,2,2,2,2,500,0
+INFU.US,D,20081223,000000,1.9,2.1,1.8,2.1,18100,0
+INFU.US,D,20081231,000000,2,2.35,2,2.35,2888,0
+INFU.US,D,20090102,000000,2.4,2.4,2.4,2.4,250,0
+INFU.US,D,20090113,000000,2.4,2.4,2.4,2.4,210,0
+INFU.US,D,20090115,000000,2.15,2.15,1.75,1.75,153580,0
+INFU.US,D,20090116,000000,2,2,1.75,1.75,2100,0
+INFU.US,D,20090123,000000,2,2,2,2,907,0
+INFU.US,D,20090126,000000,1.9,1.9,1.9,1.9,2000,0
+INFU.US,D,20090127,000000,1.75,2,1.75,2,504,0
+INFU.US,D,20090128,000000,1.9,2,1.9,2,1500,0
+INFU.US,D,20090202,000000,1.85,1.85,1.85,1.85,500,0
+INFU.US,D,20090204,000000,1.85,1.85,1.85,1.85,670,0
+INFU.US,D,20090206,000000,1.95,1.95,1.5,1.52,595000,0
+INFU.US,D,20090209,000000,1.9,1.9,1.86,1.86,1000,0
+INFU.US,D,20090210,000000,1.92,1.92,1.92,1.92,2500,0
+INFU.US,D,20090213,000000,1.82,1.82,1.82,1.82,950,0
+INFU.US,D,20090220,000000,2.38,2.38,2.38,2.38,250,0
+INFU.US,D,20090223,000000,2.18,2.18,2.18,2.18,1046,0
+INFU.US,D,20090226,000000,2.1,2.1,2.1,2.1,1000,0
+INFU.US,D,20090227,000000,2.68,2.68,1.9,1.9,1013,0
+INFU.US,D,20090305,000000,1.92,1.92,1.92,1.92,1000,0
+INFU.US,D,20090306,000000,1.78,1.78,1.78,1.78,1000,0
+INFU.US,D,20090309,000000,2.5,2.5,2.5,2.5,100,0
+INFU.US,D,20090311,000000,2,2.48,2,2.48,3800,0
+INFU.US,D,20090312,000000,2.25,2.25,2.24,2.25,1500,0
+INFU.US,D,20090313,000000,2.48,2.48,2.48,2.48,500,0
+INFU.US,D,20090316,000000,2.08,2.25,2.08,2.25,500,0
+INFU.US,D,20090323,000000,2.25,2.78,2.14,2.35,1225,0
+INFU.US,D,20090325,000000,2.08,2.08,1.75,1.75,59475,0
+INFU.US,D,20090326,000000,2.78,2.78,2.01,2.48,5025,0
+INFU.US,D,20090330,000000,2.48,2.48,2.48,2.48,200,0
+INFU.US,D,20090402,000000,2.45,2.48,2.45,2.48,1200,0
+INFU.US,D,20090408,000000,2.33,2.77,2.33,2.77,600,0
+INFU.US,D,20090409,000000,2.77,2.77,2.77,2.77,100,0
+INFU.US,D,20090413,000000,2.56,2.56,2.56,2.56,1164,0
+INFU.US,D,20090414,000000,2.29,2.78,1.75,2.08,17348,0
+INFU.US,D,20090415,000000,2.58,2.58,2.58,2.58,500,0
+INFU.US,D,20090416,000000,2.58,2.58,2.58,2.58,1200,0
+INFU.US,D,20090422,000000,2.58,2.58,2.58,2.58,200,0
+INFU.US,D,20090430,000000,2.65,3.18,2.65,3.18,1728,0
+INFU.US,D,20090501,000000,3.42,3.42,3.25,3.25,1590,0
+INFU.US,D,20090504,000000,3.25,3.25,2.88,2.88,300,0
+INFU.US,D,20090505,000000,3.25,3.25,3.2,3.2,2600,0
+INFU.US,D,20090507,000000,3.2,3.2,3.2,3.2,1000,0
+INFU.US,D,20090508,000000,3.2,3.2,3.2,3.2,2000,0
+INFU.US,D,20090511,000000,3.2,3.2,3.2,3.2,1000,0
+INFU.US,D,20090512,000000,3.2,3.2,3,3.2,400,0
+INFU.US,D,20090513,000000,3,3,3,3,500,0
+INFU.US,D,20090518,000000,3.2,3.2,3.2,3.2,10100,0
+INFU.US,D,20090519,000000,3.2,3.2,3.2,3.2,266,0
+INFU.US,D,20090520,000000,3,3.1,3,3.1,2500,0
+INFU.US,D,20090521,000000,3.2,3.2,3.2,3.2,200,0
+INFU.US,D,20090522,000000,3.2,3.2,3.2,3.2,3000,0
+INFU.US,D,20090526,000000,3.1,3.1,3.1,3.1,500,0
+INFU.US,D,20090527,000000,3.2,3.2,3.2,3.2,1500,0
+INFU.US,D,20090601,000000,3.2,3.2,3.2,3.2,2000,0
+INFU.US,D,20090603,000000,3.15,3.15,3.15,3.15,500,0
+INFU.US,D,20090604,000000,3.2,3.2,3,3,10100,0
+INFU.US,D,20090611,000000,3,3,3,3,3000,0
+INFU.US,D,20090612,000000,3,3.1,3,3.1,3470,0
+INFU.US,D,20090615,000000,3.1,3.1,3.1,3.1,2000,0
+INFU.US,D,20090623,000000,2.65,3.15,2.65,3.15,186613,0
+INFU.US,D,20090624,000000,3.15,3.15,2.75,2.99,11166,0
+INFU.US,D,20090702,000000,3,3,3,3,41900,0
+INFU.US,D,20090713,000000,3,3,3,3,1000,0
+INFU.US,D,20090720,000000,2.92,2.92,2.92,2.92,500,0
+INFU.US,D,20090721,000000,3,3,2.98,2.98,200000,0
+INFU.US,D,20090722,000000,2.95,2.95,2.95,2.95,2500,0
+INFU.US,D,20090723,000000,2.95,2.95,2.65,2.65,81288,0
+INFU.US,D,20090724,000000,2.59,2.59,2.59,2.59,1900,0
+INFU.US,D,20090727,000000,2.65,2.65,2.65,2.65,1400,0
+INFU.US,D,20090728,000000,2.65,2.65,2,2.6,19100,0
+INFU.US,D,20090729,000000,2.25,2.5,2.25,2.5,1000,0
+INFU.US,D,20090730,000000,2.5,2.6,2.4,2.5,15915,0
+INFU.US,D,20090804,000000,2.55,2.78,2.55,2.76,8838,0
+INFU.US,D,20090812,000000,2.76,2.76,2.76,2.76,550,0
+INFU.US,D,20090813,000000,2.76,2.76,2.76,2.76,1000,0
+INFU.US,D,20090814,000000,2.76,2.76,2.76,2.76,325,0
+INFU.US,D,20090817,000000,2.74,2.74,2.74,2.74,3500,0
+INFU.US,D,20090819,000000,2.5,2.5,2.35,2.4,14300,0
+INFU.US,D,20090820,000000,2.28,2.28,2.28,2.28,23400,0
+INFU.US,D,20090821,000000,2.28,2.28,2.12,2.2,15645,0
+INFU.US,D,20090824,000000,2.25,2.35,2.25,2.35,7000,0
+INFU.US,D,20090826,000000,2.25,2.28,2.25,2.25,12500,0
+INFU.US,D,20090827,000000,2.25,2.25,2.25,2.25,1500,0
+INFU.US,D,20090831,000000,2.25,2.25,2.2,2.25,1600,0
+INFU.US,D,20090901,000000,2.45,2.45,2.45,2.45,300,0
+INFU.US,D,20090902,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20090904,000000,2.35,2.35,2.12,2.35,2190,0
+INFU.US,D,20090908,000000,2.3,2.3,2.12,2.3,3600,0
+INFU.US,D,20090910,000000,2.26,2.26,2.26,2.26,500,0
+INFU.US,D,20090915,000000,2.15,2.3,2.15,2.3,752,0
+INFU.US,D,20090918,000000,2.15,2.4,2.15,2.25,12700,0
+INFU.US,D,20090921,000000,2.25,2.45,2.2,2.45,48050,0
+INFU.US,D,20090924,000000,2.25,2.25,2.1,2.15,112425,0
+INFU.US,D,20090925,000000,2.15,2.15,2,2.15,555125,0
+INFU.US,D,20090928,000000,2.1,2.2,2.1,2.2,300,0
+INFU.US,D,20090929,000000,2.15,2.15,2.15,2.15,3500,0
+INFU.US,D,20090930,000000,2.13,2.15,2.12,2.15,30875,0
+INFU.US,D,20091001,000000,2.15,2.15,2.05,2.15,31258,0
+INFU.US,D,20091002,000000,2.15,2.2,2.1,2.15,14220,0
+INFU.US,D,20091005,000000,2.15,2.15,2.15,2.15,3100,0
+INFU.US,D,20091006,000000,2.15,2.15,2.1,2.15,6000,0
+INFU.US,D,20091007,000000,2.15,2.15,2.15,2.15,2500,0
+INFU.US,D,20091009,000000,2.14,2.5,2.14,2.5,38087,0
+INFU.US,D,20091012,000000,2.5,2.5,2.15,2.45,3506,0
+INFU.US,D,20091013,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20091014,000000,2.45,2.5,2.34,2.34,33501,0
+INFU.US,D,20091015,000000,2.5,3,2.4,2.53,15604,0
+INFU.US,D,20091016,000000,2.36,2.36,2.36,2.36,1000,0
+INFU.US,D,20091019,000000,2.25,2.28,2.25,2.25,35800,0
+INFU.US,D,20091020,000000,2.2,2.3,2.15,2.3,27185,0
+INFU.US,D,20091021,000000,2.2,2.6,2.15,2.5,6160,0
+INFU.US,D,20091023,000000,2.2,2.5,2.2,2.5,2600,0
+INFU.US,D,20091029,000000,2.5,2.8,2.5,2.8,8600,0
+INFU.US,D,20091030,000000,2.6,2.9,2.5,2.9,2900,0
+INFU.US,D,20091102,000000,3,3,3,3,2550,0
+INFU.US,D,20091106,000000,2.95,2.95,2.95,2.95,200,0
+INFU.US,D,20091109,000000,2.95,2.95,2.95,2.95,600,0
+INFU.US,D,20091110,000000,2.95,2.95,2.55,2.72,4670,0
+INFU.US,D,20091111,000000,2.72,2.72,2.5,2.68,9000,0
+INFU.US,D,20091113,000000,2.67,2.68,2.67,2.68,6012,0
+INFU.US,D,20091118,000000,2.68,2.7,2.68,2.7,1000,0
+INFU.US,D,20091119,000000,2.7,2.88,2.7,2.88,8500,0
+INFU.US,D,20091120,000000,2.4,2.8,2.4,2.8,319400,0
+INFU.US,D,20091125,000000,2.88,2.88,2.88,2.88,500,0
+INFU.US,D,20091130,000000,2.5,2.85,2.5,2.85,2800,0
+INFU.US,D,20091201,000000,2.8,3,2.8,3,1700,0
+INFU.US,D,20091202,000000,2.65,2.7,2.4,2.5,24461,0
+INFU.US,D,20091203,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20091204,000000,2.5,2.5,2.49,2.5,5888,0
+INFU.US,D,20091207,000000,2.35,2.35,2.3,2.3,21198,0
+INFU.US,D,20091210,000000,2.45,2.5,2.45,2.5,1250,0
+INFU.US,D,20091214,000000,2.31,2.31,2.25,2.3,34562,0
+INFU.US,D,20091215,000000,2.3,2.31,2.25,2.31,9550,0
+INFU.US,D,20091216,000000,2.28,2.28,2.25,2.26,72400,0
+INFU.US,D,20091217,000000,2.26,2.26,2.26,2.26,500,0
+INFU.US,D,20091218,000000,2.48,2.5,2.48,2.5,1000,0
+INFU.US,D,20091221,000000,2.36,2.36,2.35,2.35,17200,0
+INFU.US,D,20091222,000000,2.5,2.5,2.4,2.4,3200,0
+INFU.US,D,20091223,000000,2.45,2.5,2.4,2.5,6200,0
+INFU.US,D,20091228,000000,2.45,2.45,2.45,2.45,1000,0
+INFU.US,D,20091229,000000,2.4,2.4,2.4,2.4,2000,0
+INFU.US,D,20091231,000000,2.35,2.35,2.2,2.2,14050,0
+INFU.US,D,20100104,000000,2.35,2.5,2.35,2.5,1000,0
+INFU.US,D,20100105,000000,2.4,2.4,2.4,2.4,1000,0
+INFU.US,D,20100106,000000,2.5,2.5,2.25,2.5,131722,0
+INFU.US,D,20100107,000000,2.5,2.5,2.5,2.5,622,0
+INFU.US,D,20100108,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20100113,000000,2.36,2.5,2.36,2.5,978,0
+INFU.US,D,20100114,000000,2.79,2.8,2.79,2.8,1000,0
+INFU.US,D,20100119,000000,2.85,2.85,2.75,2.75,2900,0
+INFU.US,D,20100122,000000,2.65,2.65,2.65,2.65,3000,0
+INFU.US,D,20100125,000000,2.6,2.6,2.3,2.4,2500,0
+INFU.US,D,20100126,000000,2.59,2.6,2.3,2.5,17400,0
+INFU.US,D,20100129,000000,2.85,2.85,2.5,2.5,6800,0
+INFU.US,D,20100202,000000,2.6,2.6,2.6,2.6,1000,0
+INFU.US,D,20100203,000000,2.85,2.85,2.4,2.6,2600,0
+INFU.US,D,20100204,000000,2.85,2.85,2.85,2.85,1000,0
+INFU.US,D,20100205,000000,2.85,2.85,2.85,2.85,500,0
+INFU.US,D,20100208,000000,2.25,2.5,2.25,2.5,100100,0
+INFU.US,D,20100209,000000,2.35,2.35,2.35,2.35,2800,0
+INFU.US,D,20100210,000000,2.26,2.5,2.26,2.5,750,0
+INFU.US,D,20100211,000000,2.25,2.3,2.25,2.3,292900,0
+INFU.US,D,20100212,000000,2.5,2.5,2.1,2.25,1700,0
+INFU.US,D,20100216,000000,2.25,2.25,2.25,2.25,2900,0
+INFU.US,D,20100223,000000,2.25,2.25,2.25,2.25,14000,0
+INFU.US,D,20100224,000000,2.35,2.35,2.25,2.25,7600,0
+INFU.US,D,20100225,000000,2.4,2.4,2.25,2.25,504750,0
+INFU.US,D,20100226,000000,2.5,2.5,2.4,2.4,162350,0
+INFU.US,D,20100302,000000,2.4,2.55,2.4,2.55,5025,0
+INFU.US,D,20100303,000000,2.5,2.5,2.42,2.42,8000,0
+INFU.US,D,20100304,000000,2.25,2.25,2.25,2.25,2500,0
+INFU.US,D,20100305,000000,2.5,2.5,2.5,2.5,1200,0
+INFU.US,D,20100308,000000,2.5,2.5,2.5,2.5,800,0
+INFU.US,D,20100311,000000,2.5,2.5,2.5,2.5,1200,0
+INFU.US,D,20100312,000000,2.5,2.5,2.5,2.5,53376,0
+INFU.US,D,20100315,000000,2.45,2.45,2.4,2.45,1500,0
+INFU.US,D,20100317,000000,2.41,2.41,2.25,2.4,75768,0
+INFU.US,D,20100318,000000,2.49,2.49,2.4,2.49,1235,0
+INFU.US,D,20100319,000000,2.49,2.53,2.3,2.53,1116039,0
+INFU.US,D,20100322,000000,2.5,2.55,2.5,2.55,58129,0
+INFU.US,D,20100323,000000,2.55,2.58,2.55,2.55,6212,0
+INFU.US,D,20100324,000000,2.55,2.55,2.5,2.5,5090,0
+INFU.US,D,20100325,000000,2.5,2.5,2.5,2.5,618,0
+INFU.US,D,20100326,000000,2.5,2.5,2.5,2.5,1382,0
+INFU.US,D,20100329,000000,2.5,2.5,2.5,2.5,2500,0
+INFU.US,D,20100330,000000,2.49,2.5,2.49,2.5,2500,0
+INFU.US,D,20100331,000000,2.45,2.45,2.45,2.45,2500,0
+INFU.US,D,20100401,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20100405,000000,2.45,2.5,2.4,2.45,8700,0
+INFU.US,D,20100406,000000,2.45,2.49,2.25,2.49,5935,0
+INFU.US,D,20100412,000000,2.45,2.45,2.39,2.4,20500,0
+INFU.US,D,20100413,000000,2.5,2.5,2.5,2.5,1050,0
+INFU.US,D,20100415,000000,2.5,2.5,2.36,2.5,4090,0
+INFU.US,D,20100420,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20100421,000000,2.51,2.51,2.5,2.5,6200,0
+INFU.US,D,20100422,000000,2.5,2.5,2.5,2.5,12500,0
+INFU.US,D,20100423,000000,2.5,2.5,2.5,2.5,9997,0
+INFU.US,D,20100426,000000,2.42,2.45,2.35,2.45,11156,0
+INFU.US,D,20100427,000000,2.45,2.58,2.45,2.58,2600,0
+INFU.US,D,20100428,000000,2.5,2.58,2.5,2.58,1200,0
+INFU.US,D,20100429,000000,2.6,2.6,2.6,2.6,1000,0
+INFU.US,D,20100430,000000,2.5,2.55,2.5,2.55,1900,0
+INFU.US,D,20100503,000000,2.6,2.7,2.6,2.7,2500,0
+INFU.US,D,20100504,000000,2.7,2.7,2.5,2.65,4400,0
+INFU.US,D,20100505,000000,2.7,2.7,2.7,2.7,100,0
+INFU.US,D,20100506,000000,2.7,2.7,2.45,2.7,11380,0
+INFU.US,D,20100507,000000,2.55,2.7,2.25,2.7,24367,0
+INFU.US,D,20100510,000000,2.4,2.5,2.4,2.5,1600,0
+INFU.US,D,20100511,000000,2.4,2.66,2.35,2.66,14600,0
+INFU.US,D,20100512,000000,2.5,2.5,2.5,2.5,2000,0
+INFU.US,D,20100513,000000,2.51,2.59,2.45,2.59,28500,0
+INFU.US,D,20100514,000000,2.6,2.6,2.6,2.6,1000,0
+INFU.US,D,20100517,000000,2.66,2.66,2.66,2.66,300,0
+INFU.US,D,20100519,000000,2.66,2.66,2.66,2.66,100,0
+INFU.US,D,20100521,000000,2.66,2.66,2.66,2.66,100,0
+INFU.US,D,20100607,000000,2.5,2.5,2.5,2.5,375,0
+INFU.US,D,20100615,000000,2.49,2.49,2.49,2.49,2000,0
+INFU.US,D,20100616,000000,2.65,2.65,2.6,2.6,61603,0
+INFU.US,D,20100617,000000,2.51,2.6,2.51,2.6,1400,0
+INFU.US,D,20100618,000000,2.6,2.6,2.6,2.6,1600,0
+INFU.US,D,20100621,000000,2.68,2.7,2.55,2.6,25650,0
+INFU.US,D,20100624,000000,2.6,2.6,2.6,2.6,2490,0
+INFU.US,D,20100625,000000,2.6,2.6,2.6,2.6,2000,0
+INFU.US,D,20100628,000000,2.6,2.6,2.6,2.6,4000,0
+INFU.US,D,20100629,000000,2.6,2.6,2.6,2.6,6500,0
+INFU.US,D,20100630,000000,2.6,2.6,2.55,2.55,3600,0
+INFU.US,D,20100701,000000,2.55,2.55,2.55,2.55,700,0
+INFU.US,D,20100706,000000,2.55,2.55,2.55,2.55,950,0
+INFU.US,D,20100707,000000,2.6,2.6,2.55,2.55,1500,0
+INFU.US,D,20100712,000000,2.55,2.55,2.55,2.55,1000,0
+INFU.US,D,20100713,000000,2.61,2.61,2.61,2.61,200,0
+INFU.US,D,20100719,000000,2.55,2.55,2.5,2.5,21800,0
+INFU.US,D,20100720,000000,2.5,2.5,2.5,2.5,1000,0
+INFU.US,D,20100722,000000,2.55,2.55,2.55,2.55,1000,0
+INFU.US,D,20100723,000000,2.45,2.45,2.45,2.45,100,0
+INFU.US,D,20100726,000000,2.5,2.5,2.45,2.5,17581,0
+INFU.US,D,20100727,000000,2.5,2.5,2.5,2.5,2000,0
+INFU.US,D,20100802,000000,2.36,2.5,2.25,2.5,50903,0
+INFU.US,D,20100805,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20100806,000000,2.4,2.5,2.25,2.5,2822,0
+INFU.US,D,20100809,000000,2.39,2.4,2.39,2.4,1400,0
+INFU.US,D,20100810,000000,2.4,2.4,2.3,2.4,6000,0
+INFU.US,D,20100811,000000,2.3,2.3,2.1,2.2,646466,0
+INFU.US,D,20100812,000000,2.2,2.2,2.15,2.15,3500,0
+INFU.US,D,20100813,000000,2.2,2.2,2.15,2.2,17500,0
+INFU.US,D,20100816,000000,2.2,2.2,2.2,2.2,3000,0
+INFU.US,D,20100817,000000,2.2,2.21,2.2,2.21,5950,0
+INFU.US,D,20100819,000000,2.21,2.21,2.2,2.2,5536,0
+INFU.US,D,20100820,000000,2.2,2.2,2.2,2.2,2500,0
+INFU.US,D,20100825,000000,2.2,2.2,2.2,2.2,300,0
+INFU.US,D,20100830,000000,2.2,2.2,2.2,2.2,2500,0
+INFU.US,D,20100902,000000,2.22,2.25,2.22,2.25,17833,0
+INFU.US,D,20100907,000000,2.22,2.22,2.22,2.22,35000,0
+INFU.US,D,20100909,000000,2.24,2.24,2.24,2.24,500,0
+INFU.US,D,20100910,000000,2.21,2.25,2.2,2.2,6600,0
+INFU.US,D,20100913,000000,2.1,2.4,2.05,2.4,29166,0
+INFU.US,D,20100914,000000,2.3,2.4,2.3,2.4,25200,0
+INFU.US,D,20100916,000000,2.43,2.43,2.43,2.43,100,0
+INFU.US,D,20100917,000000,2.45,2.46,2.45,2.46,12100,0
+INFU.US,D,20100920,000000,2.49,2.49,2.25,2.45,7100,0
+INFU.US,D,20100921,000000,2.35,2.45,2.35,2.45,5300,0
+INFU.US,D,20100922,000000,2.35,2.44,2.35,2.44,340,0
+INFU.US,D,20100924,000000,2.44,2.55,2.44,2.55,7001,0
+INFU.US,D,20100928,000000,2.6,2.6,2.6,2.6,23300,0
+INFU.US,D,20100929,000000,2.6,2.7,2.6,2.6,44267,0
+INFU.US,D,20100930,000000,2.65,2.65,2.45,2.5,30500,0
+INFU.US,D,20101005,000000,2.55,2.55,2.55,2.55,1000,0
+INFU.US,D,20101011,000000,2.5,2.5,2.5,2.5,2350,0
+INFU.US,D,20101012,000000,2.5,2.5,2.5,2.5,1000,0
+INFU.US,D,20101013,000000,2.5,2.5,2.5,2.5,22650,0
+INFU.US,D,20101014,000000,2.5,2.5,2.5,2.5,15390,0
+INFU.US,D,20101015,000000,2.5,2.5,2.5,2.5,500,0
+INFU.US,D,20101019,000000,2.4,2.4,2.1,2.2,262950,0
+INFU.US,D,20101020,000000,2.2,2.3,2.15,2.3,26294,0
+INFU.US,D,20101021,000000,2.49,2.49,2.3,2.3,2200,0
+INFU.US,D,20101022,000000,2.35,2.35,2.25,2.25,2000,0
+INFU.US,D,20101025,000000,2.25,2.25,2.25,2.25,500,0
+INFU.US,D,20101027,000000,2.35,2.35,2.2,2.3,3140,0
+INFU.US,D,20101028,000000,2.35,2.35,2.35,2.35,100,0
+INFU.US,D,20101101,000000,2.35,2.35,2.25,2.35,1300,0
+INFU.US,D,20101104,000000,2.3,2.32,2.28,2.28,18900,0
+INFU.US,D,20101105,000000,2.25,2.29,2.25,2.29,10600,0
+INFU.US,D,20101108,000000,2.29,2.29,2.25,2.29,1700,0
+INFU.US,D,20101110,000000,2.28,2.35,2.28,2.3,95056,0
+INFU.US,D,20101111,000000,2.38,2.4,2.29,2.3,60600,0
+INFU.US,D,20101112,000000,2.3,2.49,2.29,2.29,6100,0
+INFU.US,D,20101115,000000,2.45,2.45,2.3,2.3,48700,0
+INFU.US,D,20101116,000000,2.34,2.34,2.25,2.25,3000,0
+INFU.US,D,20101117,000000,2.35,2.35,2.35,2.35,300,0
+INFU.US,D,20101118,000000,2.4,2.4,2.3,2.4,3100,0
+INFU.US,D,20101119,000000,2.3,2.4,2.3,2.4,1496,0
+INFU.US,D,20101122,000000,2.4,2.5,2.39,2.5,30800,0
+INFU.US,D,20101123,000000,2.45,2.5,2.3,2.5,2600,0
+INFU.US,D,20101124,000000,2.26,2.5,2.26,2.48,3680,0
+INFU.US,D,20101129,000000,2.4,2.52,2.4,2.52,25186,0
+INFU.US,D,20101130,000000,2.5,2.52,2.5,2.52,8662,0
+INFU.US,D,20101201,000000,2.55,2.55,2.55,2.55,100,0
+INFU.US,D,20101202,000000,2.55,2.7,2.55,2.58,18524,0
+INFU.US,D,20101203,000000,2.54,2.54,2.5,2.54,16800,0
+INFU.US,D,20101206,000000,2.58,2.58,2.5,2.53,52234,0
+INFU.US,D,20101207,000000,2.53,2.6,2.45,2.6,107234,0
+INFU.US,D,20101208,000000,2.58,2.58,2.58,2.58,2000,0
+INFU.US,D,20101209,000000,2.5,2.6,2.45,2.6,40594,0
+INFU.US,D,20101210,000000,2.45,2.52,2.45,2.52,4920,0
+INFU.US,D,20101213,000000,2.5,2.5,2.45,2.45,28025,0
+INFU.US,D,20101214,000000,2.48,2.58,2.48,2.58,1000,0
+INFU.US,D,20101216,000000,2.4,2.52,2.4,2.52,500,0
+INFU.US,D,20101217,000000,2.51,2.51,2.51,2.51,100,0
+INFU.US,D,20101220,000000,2.4,2.51,2.4,2.51,600,0
+INFU.US,D,20101221,000000,2.4,2.4,2.4,2.4,16762,0
+INFU.US,D,20101222,000000,2.4,2.49,2.4,2.49,5737,0
+INFU.US,D,20101223,000000,2.49,2.54,2.46,2.46,11518,0
+INFU.US,D,20101227,000000,2.44,2.49,2.44,2.48,5888,0
+INFU.US,D,20101228,000000,2.49,2.49,2.35,2.35,32580,0
+INFU.US,D,20101229,000000,2.36,2.48,2.35,2.35,8500,0
+INFU.US,D,20101230,000000,2.35,2.35,2.19,2.3,53380,0
+INFU.US,D,20101231,000000,2.29,2.33,2.29,2.33,9943,0
+INFU.US,D,20110103,000000,2.34,2.49,2.3,2.3,12349,0
+INFU.US,D,20110104,000000,2.33,2.33,2.3,2.3,3285,0
+INFU.US,D,20110105,000000,2.3,2.34,2.3,2.34,850,0
+INFU.US,D,20110106,000000,2.34,2.38,2.34,2.38,7900,0
+INFU.US,D,20110107,000000,2.37,2.4,2.37,2.4,900,0
+INFU.US,D,20110110,000000,2.39,2.39,2.39,2.39,300,0
+INFU.US,D,20110111,000000,2.37,2.41,2.37,2.41,6729,0
+INFU.US,D,20110112,000000,2.41,2.43,2.41,2.43,7500,0
+INFU.US,D,20110113,000000,2.43,2.49,2.43,2.47,10993,0
+INFU.US,D,20110114,000000,2.45,2.45,2.45,2.45,2100,0
+INFU.US,D,20110118,000000,2.45,2.85,2.41,2.85,34524,0
+INFU.US,D,20110119,000000,2.8,2.85,2.74,2.85,53644,0
+INFU.US,D,20110120,000000,2.83,2.85,2.81,2.84,18415,0
+INFU.US,D,20110121,000000,2.87,3.11,2.5,2.5,83090,0
+INFU.US,D,20110124,000000,2.51,2.9,2.5,2.76,51721,0
+INFU.US,D,20110126,000000,2.75,3,2.65,2.95,49184,0
+INFU.US,D,20110127,000000,2.97,3,2.94,2.96,9523,0
+INFU.US,D,20110128,000000,2.97,3,2.92,2.92,10300,0
+INFU.US,D,20110131,000000,2.91,2.95,2.85,2.85,17300,0
+INFU.US,D,20110201,000000,2.89,2.93,2.85,2.85,5460,0
+INFU.US,D,20110202,000000,2.84,2.86,2.84,2.86,2000,0
+INFU.US,D,20110203,000000,2.9,2.93,2.88,2.88,4860,0
+INFU.US,D,20110204,000000,2.9,2.97,2.9,2.97,7000,0
+INFU.US,D,20110207,000000,3,3.05,2.98,3,26909,0
+INFU.US,D,20110208,000000,2.95,3,2.75,2.77,652081,0
+INFU.US,D,20110209,000000,2.75,2.76,2.47,2.7,39713,0
+INFU.US,D,20110210,000000,2.7,2.75,2.2,2.44,5170033,0
+INFU.US,D,20110211,000000,2.5,2.59,2.48,2.54,378887,0
+INFU.US,D,20110214,000000,2.66,2.71,2.55,2.68,215188,0
+INFU.US,D,20110215,000000,2.65,2.72,2.62,2.68,96550,0
+INFU.US,D,20110216,000000,2.7,2.72,2.5,2.65,73150,0
+INFU.US,D,20110217,000000,2.65,2.7,2.59,2.62,20200,0
+INFU.US,D,20110218,000000,2.6,2.64,2.5,2.5,24088,0
+INFU.US,D,20110222,000000,2.5,2.53,2.48,2.53,92700,0
+INFU.US,D,20110223,000000,2.5,2.55,2.47,2.48,3200,0
+INFU.US,D,20110224,000000,2.5,2.51,2.4,2.48,108400,0
+INFU.US,D,20110225,000000,2.5,2.58,2.48,2.58,19114,0
+INFU.US,D,20110228,000000,2.57,2.57,2.49,2.56,14500,0
+INFU.US,D,20110301,000000,2.55,2.72,2.55,2.64,90092,0
+INFU.US,D,20110302,000000,2.64,2.74,2.64,2.65,20400,0
+INFU.US,D,20110303,000000,2.69,2.74,2.65,2.69,7950,0
+INFU.US,D,20110304,000000,2.65,2.7,2.65,2.68,1700,0
+INFU.US,D,20110307,000000,2.67,2.74,2.63,2.7,21500,0
+INFU.US,D,20110308,000000,2.71,2.8,2.66,2.66,96279,0
+INFU.US,D,20110309,000000,2.69,2.75,2.69,2.73,11838,0
+INFU.US,D,20110310,000000,2.66,2.8,2.66,2.77,35000,0
+INFU.US,D,20110311,000000,2.75,2.8,2.65,2.7,14700,0
+INFU.US,D,20110314,000000,2.67,2.76,2.67,2.74,1300,0
+INFU.US,D,20110315,000000,2.75,2.75,2.72,2.74,1100,0
+INFU.US,D,20110316,000000,2.69,2.75,2.69,2.74,15632,0
+INFU.US,D,20110317,000000,2.75,2.85,2.75,2.8,59469,0
+INFU.US,D,20110318,000000,2.83,2.85,2.7,2.7,22799,0
+INFU.US,D,20110321,000000,2.75,2.82,2.75,2.79,21026,0
+INFU.US,D,20110322,000000,2.8,2.8,2.7,2.71,13867,0
+INFU.US,D,20110323,000000,2.71,2.71,2.64,2.68,10290,0
+INFU.US,D,20110324,000000,2.69,2.95,2.69,2.76,25198,0
+INFU.US,D,20110325,000000,2.76,2.88,2.7,2.7,545794,0
+INFU.US,D,20110328,000000,2.72,2.72,2.54,2.55,28300,0
+INFU.US,D,20110329,000000,2.6,2.8,2.6,2.67,27753,0
+INFU.US,D,20110330,000000,2.7,2.7,2.5,2.58,10460,0
+INFU.US,D,20110331,000000,2.58,2.73,2.42,2.7,56942,0
+INFU.US,D,20110401,000000,2.75,2.85,2.6,2.71,5233,0
+INFU.US,D,20110404,000000,2.7,2.7,2.61,2.62,6100,0
+INFU.US,D,20110405,000000,2.6,2.66,2.43,2.55,56925,0
+INFU.US,D,20110406,000000,2.55,2.65,2.55,2.63,5500,0
+INFU.US,D,20110407,000000,2.62,2.63,2.61,2.63,8885,0
+INFU.US,D,20110408,000000,2.65,2.72,2.63,2.7,6400,0
+INFU.US,D,20110411,000000,2.67,2.8,2.67,2.73,1657,0
+INFU.US,D,20110412,000000,2.75,2.8,2.75,2.77,2400,0
+INFU.US,D,20110413,000000,2.79,2.8,2.6,2.6,25168,0
+INFU.US,D,20110414,000000,2.62,2.75,2.62,2.75,10819,0
+INFU.US,D,20110415,000000,2.72,2.75,2.72,2.74,500,0
+INFU.US,D,20110418,000000,2.7,2.7,2.65,2.65,25400,0
+INFU.US,D,20110419,000000,2.67,2.7,2.5,2.6,3900,0
+INFU.US,D,20110420,000000,2.62,2.7,2.62,2.68,900,0
+INFU.US,D,20110421,000000,2.67,2.7,2.64,2.64,4468,0
+INFU.US,D,20110425,000000,2.61,2.65,2.6,2.65,1548,0
+INFU.US,D,20110426,000000,2.6,2.7,2.59,2.59,4180,0
+INFU.US,D,20110427,000000,2.6,2.65,2.6,2.65,7160,0
+INFU.US,D,20110428,000000,2.62,2.65,2.62,2.65,900,0
+INFU.US,D,20110429,000000,2.65,2.7,2.65,2.67,4300,0
+INFU.US,D,20110502,000000,2.64,2.67,2.61,2.67,574,0
+INFU.US,D,20110503,000000,2.61,2.62,2.55,2.59,41454,0
+INFU.US,D,20110504,000000,2.61,2.62,2.46,2.52,21788,0
+INFU.US,D,20110505,000000,2.52,2.55,2.46,2.51,70300,0
+INFU.US,D,20110506,000000,2.54,2.61,2.51,2.61,6293,0
+INFU.US,D,20110509,000000,2.66,2.7,2.6,2.66,3225,0
+INFU.US,D,20110510,000000,2.66,2.68,2.65,2.68,3300,0
+INFU.US,D,20110511,000000,2.65,2.71,2.57,2.62,310599,0
+INFU.US,D,20110512,000000,2.57,2.65,2.41,2.46,232845,0
+INFU.US,D,20110513,000000,2.55,2.63,2.54,2.63,7534,0
+INFU.US,D,20110516,000000,2.6,2.62,2.42,2.55,54052,0
+INFU.US,D,20110518,000000,2.54,2.54,2.42,2.45,42800,0
+INFU.US,D,20110519,000000,2.44,2.45,2.39,2.4,40317,0
+INFU.US,D,20110520,000000,2.41,2.43,2.35,2.35,563634,0
+INFU.US,D,20110523,000000,2.35,2.37,2.28,2.37,3600,0
+INFU.US,D,20110524,000000,2.3,2.3,2.3,2.3,1200,0
+INFU.US,D,20110525,000000,2.3,2.35,2.25,2.25,69757,0
+INFU.US,D,20110526,000000,2.3,2.35,2.25,2.26,16500,0
+INFU.US,D,20110527,000000,2.25,2.25,2.25,2.25,5832,0
+INFU.US,D,20110531,000000,2.28,2.3,2.28,2.3,1100,0
+INFU.US,D,20110602,000000,2.25,2.25,2.18,2.19,10699,0
+INFU.US,D,20110603,000000,2.19,2.2,2.16,2.19,54925,0
+INFU.US,D,20110606,000000,2.18,2.18,2.14,2.15,3400,0
+INFU.US,D,20110607,000000,2.2,2.2,2.14,2.18,5750,0
+INFU.US,D,20110608,000000,2.2,2.2,2.2,2.2,300,0
+INFU.US,D,20110609,000000,2.15,2.21,2.15,2.19,2901,0
+INFU.US,D,20110610,000000,2.19,2.2,2.19,2.2,1800,0
+INFU.US,D,20110613,000000,2.2,2.22,2.2,2.2,5552,0
+INFU.US,D,20110614,000000,2.17,2.17,2.17,2.17,3100,0
+INFU.US,D,20110615,000000,2.2,2.2,2.2,2.2,1416,0
+INFU.US,D,20110616,000000,2.19,2.2,2.18,2.2,16523,0
+INFU.US,D,20110617,000000,2.17,2.19,2.15,2.15,27694,0
+INFU.US,D,20110620,000000,2.15,2.2,2.12,2.12,8000,0
+INFU.US,D,20110621,000000,2.15,2.17,2.15,2.15,2200,0
+INFU.US,D,20110622,000000,2.17,2.17,2.15,2.15,1200,0
+INFU.US,D,20110623,000000,2.15,2.15,2.14,2.14,1900,0
+INFU.US,D,20110624,000000,2.16,2.17,2.12,2.13,38711,0
+INFU.US,D,20110627,000000,2.1,2.17,2.1,2.15,42700,0
+INFU.US,D,20110628,000000,2.17,2.17,2.17,2.17,1800,0
+INFU.US,D,20110629,000000,2.14,2.14,2.14,2.14,1000,0
+INFU.US,D,20110630,000000,2.16,2.16,2.14,2.16,2700,0
+INFU.US,D,20110701,000000,2.11,2.14,2.08,2.13,5625,0
+INFU.US,D,20110706,000000,2.13,2.15,2.1,2.14,54000,0
+INFU.US,D,20110707,000000,2.16,2.16,2.13,2.13,12400,0
+INFU.US,D,20110708,000000,2.15,2.15,2.12,2.15,3675,0
+INFU.US,D,20110711,000000,2.15,2.15,2.12,2.15,5300,0
+INFU.US,D,20110712,000000,2.1,2.13,2.08,2.13,11600,0
+INFU.US,D,20110715,000000,2.16,2.16,2.13,2.16,1650,0
+INFU.US,D,20110718,000000,2.1,2.13,2.05,2.1,31200,0
+INFU.US,D,20110719,000000,2.08,2.09,2.04,2.07,15500,0
+INFU.US,D,20110720,000000,2.04,2.05,1.97,2,20000,0
+INFU.US,D,20110721,000000,2,2.02,1.92,2.02,45240,0
+INFU.US,D,20110722,000000,2.03,2.03,2.03,2.03,690,0
+INFU.US,D,20110725,000000,2.05,2.05,1.93,1.96,19200,0
+INFU.US,D,20110726,000000,1.93,1.94,1.9,1.93,90245,0
+INFU.US,D,20110727,000000,1.9,1.92,1.74,1.75,27200,0
+INFU.US,D,20110728,000000,1.79,1.8,1.74,1.75,653861,0
+INFU.US,D,20110729,000000,1.74,1.82,1.67,1.82,42685,0
+INFU.US,D,20110801,000000,1.8,1.81,1.73,1.74,2200,0
+INFU.US,D,20110802,000000,1.74,1.76,1.74,1.76,6296,0
+INFU.US,D,20110803,000000,1.76,1.8,1.75,1.8,7300,0
+INFU.US,D,20110805,000000,1.78,1.78,1.72,1.72,1000,0
+INFU.US,D,20110808,000000,1.7,1.8,1.62,1.65,3400,0
+INFU.US,D,20110809,000000,1.62,1.63,1.57,1.62,2625,0
+INFU.US,D,20110810,000000,1.66,1.66,1.66,1.66,300,0
+INFU.US,D,20110811,000000,1.61,1.73,1.6,1.7,16600,0
+INFU.US,D,20110812,000000,1.65,1.72,1.65,1.72,42688,0
+INFU.US,D,20110815,000000,1.7,1.7,1.63,1.63,16830,0
+INFU.US,D,20110816,000000,1.63,1.63,1.63,1.63,500,0
+INFU.US,D,20110817,000000,1.62,1.63,1.61,1.61,400,0
+INFU.US,D,20110818,000000,1.57,1.57,1.42,1.48,25651,0
+INFU.US,D,20110819,000000,1.43,1.5,1.43,1.49,11950,0
+INFU.US,D,20110822,000000,1.46,1.46,1.46,1.46,500,0
+INFU.US,D,20110824,000000,1.5,1.52,1.48,1.51,6346,0
+INFU.US,D,20110825,000000,1.56,1.56,1.54,1.55,9326,0
+INFU.US,D,20110826,000000,1.5,1.54,1.46,1.52,3200,0
+INFU.US,D,20110829,000000,1.52,1.53,1.48,1.53,5088,0
+INFU.US,D,20110831,000000,1.51,1.54,1.39,1.52,10763,0
+INFU.US,D,20110901,000000,1.54,1.54,1.48,1.5,4663,0
+INFU.US,D,20110902,000000,1.5,1.53,1.49,1.49,9313,0
+INFU.US,D,20110906,000000,1.5,1.57,1.5,1.51,3171,0
+INFU.US,D,20110907,000000,1.51,1.51,1.5,1.5,800,0
+INFU.US,D,20110909,000000,1.53,1.53,1.46,1.46,3738,0
+INFU.US,D,20110912,000000,1.41,1.48,1.41,1.47,2188,0
+INFU.US,D,20110913,000000,1.5,1.5,1.5,1.5,400,0
+INFU.US,D,20110914,000000,1.48,1.48,1.44,1.44,65500,0
+INFU.US,D,20110915,000000,1.45,1.45,1.4,1.4,2888,0
+INFU.US,D,20110916,000000,1.35,1.4,1.3,1.35,42443,0
+INFU.US,D,20110919,000000,1.35,1.35,1.16,1.24,16414,0
+INFU.US,D,20110920,000000,1.21,1.3,1.21,1.24,12965,0
+INFU.US,D,20110921,000000,1.23,1.23,1.17,1.18,12250,0
+INFU.US,D,20110922,000000,1.18,1.18,1.08,1.1,59376,0
+INFU.US,D,20110923,000000,1.1,1.1,0.98,1,74842,0
+INFU.US,D,20110926,000000,0.92,1,0.75,0.99,63412,0
+INFU.US,D,20110927,000000,1,1.05,0.99,1.03,32946,0
+INFU.US,D,20110928,000000,1.02,1.06,0.94,0.94,346650,0
+INFU.US,D,20110929,000000,0.95,0.97,0.94,0.97,14500,0
+INFU.US,D,20110930,000000,0.95,0.95,0.95,0.95,500,0
+INFU.US,D,20111003,000000,0.9,0.99,0.9,0.95,11600,0
+INFU.US,D,20111004,000000,0.93,1.04,0.9,1.04,207676,0
+INFU.US,D,20111005,000000,1,1,0.97,0.99,123200,0
+INFU.US,D,20111006,000000,0.94,0.95,0.94,0.95,46876,0
+INFU.US,D,20111007,000000,0.92,0.92,0.92,0.92,11000,0
+INFU.US,D,20111011,000000,0.92,0.92,0.92,0.92,1300,0
+INFU.US,D,20111012,000000,0.91,0.97,0.9,0.97,38000,0
+INFU.US,D,20111013,000000,0.94,0.95,0.9,0.95,716259,0
+INFU.US,D,20111014,000000,0.93,0.93,0.92,0.92,1100,0
+INFU.US,D,20111017,000000,0.93,0.94,0.91,0.91,18900,0
+INFU.US,D,20111018,000000,0.94,0.94,0.93,0.94,20500,0
+INFU.US,D,20111019,000000,0.94,0.96,0.94,0.95,48300,0
+INFU.US,D,20111020,000000,0.94,0.94,0.94,0.94,20500,0
+INFU.US,D,20111021,000000,0.95,0.95,0.93,0.94,11477,0
+INFU.US,D,20111024,000000,0.95,0.95,0.94,0.94,30800,0
+INFU.US,D,20111025,000000,0.95,0.95,0.95,0.95,44265,0
+INFU.US,D,20111026,000000,0.94,0.94,0.93,0.94,12135,0
+INFU.US,D,20111027,000000,0.94,0.95,0.94,0.95,13600,0
+INFU.US,D,20111028,000000,0.94,0.95,0.93,0.93,64300,0
+INFU.US,D,20111031,000000,0.92,0.94,0.92,0.94,22500,0
+INFU.US,D,20111101,000000,0.95,0.96,0.95,0.95,80199,0
+INFU.US,D,20111102,000000,0.94,1,0.93,0.97,119868,0
+INFU.US,D,20111103,000000,0.96,1.05,0.96,1.05,43100,0
+INFU.US,D,20111104,000000,1.08,1.25,1.07,1.22,51750,0
+INFU.US,D,20111107,000000,1.26,1.3,1.26,1.28,103350,0
+INFU.US,D,20111108,000000,1.3,1.3,1.22,1.24,193600,0
+INFU.US,D,20111109,000000,1.23,1.23,1.18,1.18,2650,0
+INFU.US,D,20111110,000000,1.17,1.25,1.15,1.18,58006,0
+INFU.US,D,20111111,000000,1.19,1.2,1.19,1.2,21900,0
+INFU.US,D,20111114,000000,1.21,1.21,1.18,1.19,11070,0
+INFU.US,D,20111115,000000,1.19,1.26,1.19,1.23,54737,0
+INFU.US,D,20111116,000000,1.24,1.25,1.23,1.24,19500,0
+INFU.US,D,20111117,000000,1.25,1.34,1.24,1.34,51200,0
+INFU.US,D,20111118,000000,1.35,1.85,1.35,1.85,347855,0
+INFU.US,D,20111121,000000,1.77,1.77,1.43,1.47,118936,0
+INFU.US,D,20111122,000000,1.46,1.78,1.46,1.49,75046,0
+INFU.US,D,20111123,000000,1.49,1.52,1.43,1.45,49014,0
+INFU.US,D,20111128,000000,1.46,1.75,1.45,1.47,30397,0
+INFU.US,D,20111129,000000,1.51,1.8,1.49,1.65,73675,0
+INFU.US,D,20111130,000000,1.66,1.9,1.66,1.75,94709,0
+INFU.US,D,20111201,000000,1.76,1.99,1.72,1.85,66829,0
+INFU.US,D,20111202,000000,1.85,1.92,1.81,1.84,51300,0
+INFU.US,D,20111205,000000,1.85,1.85,1.82,1.82,1780,0
+INFU.US,D,20111206,000000,1.8,1.8,1.76,1.76,3865,0
+INFU.US,D,20111207,000000,1.81,1.84,1.81,1.84,13440,0
+INFU.US,D,20111208,000000,1.83,1.83,1.78,1.81,500,0
+INFU.US,D,20111209,000000,1.8,1.8,1.79,1.8,22200,0
+INFU.US,D,20111212,000000,1.74,1.78,1.74,1.78,1265,0
+INFU.US,D,20111213,000000,1.76,1.76,1.7,1.7,4500,0
+INFU.US,D,20111214,000000,1.68,1.68,1.63,1.65,22499,0
+INFU.US,D,20111215,000000,1.65,1.65,1.61,1.65,24786,0
+INFU.US,D,20111216,000000,1.65,1.66,1.65,1.65,10448,0
+INFU.US,D,20111220,000000,1.65,1.71,1.65,1.66,22777,0
+INFU.US,D,20111221,000000,1.66,1.66,1.66,1.66,250,0
+INFU.US,D,20111222,000000,1.65,1.65,1.65,1.65,600,0
+INFU.US,D,20111223,000000,1.66,1.66,1.66,1.66,150,0
+INFU.US,D,20111227,000000,1.66,1.66,1.64,1.64,480,0
+INFU.US,D,20111228,000000,1.63,1.64,1.61,1.64,13083,0
+INFU.US,D,20111229,000000,1.61,1.64,1.55,1.59,5530,0
+INFU.US,D,20111230,000000,1.61,1.63,1.59,1.61,4200,0
+INFU.US,D,20120103,000000,1.61,1.63,1.61,1.63,1000,0
+INFU.US,D,20120104,000000,1.63,1.67,1.63,1.67,1100,0
+INFU.US,D,20120105,000000,1.69,1.77,1.69,1.77,19700,0
+INFU.US,D,20120106,000000,1.78,1.78,1.74,1.77,25068,0
+INFU.US,D,20120109,000000,1.76,1.79,1.76,1.77,12838,0
+INFU.US,D,20120110,000000,1.79,1.85,1.78,1.78,2000,0
+INFU.US,D,20120111,000000,1.84,1.87,1.73,1.73,13700,0
+INFU.US,D,20120112,000000,1.74,1.74,1.74,1.74,100,0
+INFU.US,D,20120113,000000,1.8,1.8,1.77,1.79,1300,0
+INFU.US,D,20120117,000000,1.78,1.78,1.78,1.78,112,0
+INFU.US,D,20120118,000000,1.8,1.82,1.75,1.75,22000,0
+INFU.US,D,20120119,000000,1.73,1.97,1.73,1.92,46369,0
+INFU.US,D,20120120,000000,1.94,1.96,1.94,1.95,3908,0
+INFU.US,D,20120123,000000,1.96,1.96,1.9,1.95,19050,0
+INFU.US,D,20120124,000000,1.92,1.92,1.9,1.9,1697,0
+INFU.US,D,20120125,000000,1.94,1.96,1.94,1.96,250,0
+INFU.US,D,20120126,000000,1.96,1.99,1.96,1.99,22254,0
+INFU.US,D,20120127,000000,2,2.02,1.99,1.99,19450,0
+INFU.US,D,20120130,000000,1.98,1.99,1.98,1.99,4100,0
+INFU.US,D,20120131,000000,1.97,2.01,1.95,2.01,11190,0
+INFU.US,D,20120201,000000,2,2,1.96,1.96,80310,0
+INFU.US,D,20120202,000000,1.95,1.96,1.92,1.92,8800,0
+INFU.US,D,20120203,000000,1.92,2,1.9,1.99,10200,0
+INFU.US,D,20120206,000000,1.96,1.96,1.9,1.9,3200,0
+INFU.US,D,20120207,000000,1.9,1.9,1.88,1.88,5506,0
+INFU.US,D,20120208,000000,1.87,1.89,1.83,1.83,32900,0
+INFU.US,D,20120209,000000,1.83,1.83,1.68,1.68,44711,0
+INFU.US,D,20120210,000000,1.68,1.73,1.65,1.73,14392,0
+INFU.US,D,20120213,000000,1.73,1.78,1.71,1.77,138318,0
+INFU.US,D,20120214,000000,1.73,1.75,1.7,1.75,19700,0
+INFU.US,D,20120215,000000,1.73,1.75,1.73,1.75,8347,0
+INFU.US,D,20120216,000000,1.74,1.8,1.73,1.8,29500,0
+INFU.US,D,20120217,000000,1.77,1.8,1.77,1.79,6000,0
+INFU.US,D,20120221,000000,1.77,1.77,1.7,1.74,2600,0
+INFU.US,D,20120222,000000,1.76,1.84,1.76,1.84,24100,0
+INFU.US,D,20120223,000000,1.83,1.92,1.83,1.9,17820,0
+INFU.US,D,20120227,000000,1.9,1.9,1.89,1.89,400,0
+INFU.US,D,20120228,000000,1.89,2.02,1.89,2,154201,0
+INFU.US,D,20120229,000000,2.01,2.08,2,2.03,269440,0
+INFU.US,D,20120302,000000,2,2.01,2,2.01,600,0
+INFU.US,D,20120305,000000,2.02,2.02,2.02,2.02,9500,0
+INFU.US,D,20120306,000000,2.02,2.04,1.97,1.97,52000,0
+INFU.US,D,20120307,000000,1.99,2.02,1.96,1.96,10628,0
+INFU.US,D,20120308,000000,1.97,2,1.95,1.99,18598,0
+INFU.US,D,20120309,000000,2,2,2,2,30523,0
+INFU.US,D,20120312,000000,2.02,2.02,2,2,1300,0
+INFU.US,D,20120313,000000,2.02,2.02,2.02,2.02,100,0
+INFU.US,D,20120314,000000,2.05,2.07,2.05,2.06,5864,0
+INFU.US,D,20120315,000000,2.07,2.3,1.9,2.05,60721,0
+INFU.US,D,20120316,000000,1.99,2.01,1.89,1.98,64432,0
+INFU.US,D,20120319,000000,1.9,1.94,1.9,1.91,4353,0
+INFU.US,D,20120320,000000,1.87,1.87,1.87,1.87,200,0
+INFU.US,D,20120321,000000,1.87,1.92,1.87,1.92,700,0
+INFU.US,D,20120322,000000,1.89,1.89,1.81,1.81,889,0
+INFU.US,D,20120323,000000,1.84,1.89,1.84,1.88,5600,0
+INFU.US,D,20120326,000000,1.84,1.9,1.84,1.9,22062,0
+INFU.US,D,20120327,000000,1.91,1.91,1.91,1.91,30940,0
+INFU.US,D,20120328,000000,1.94,1.94,1.9,1.93,23500,0
+INFU.US,D,20120329,000000,1.93,1.97,1.93,1.97,1370,0
+INFU.US,D,20120330,000000,1.94,1.95,1.94,1.94,600,0
+INFU.US,D,20120402,000000,1.9,1.95,1.78,1.95,11881,0
+INFU.US,D,20120403,000000,1.97,1.97,1.97,1.97,103,0
+INFU.US,D,20120404,000000,1.94,1.95,1.93,1.95,60000,0
+INFU.US,D,20120405,000000,1.96,1.96,1.96,1.96,120,0
+INFU.US,D,20120409,000000,1.98,2.06,1.98,2.06,25329,0
+INFU.US,D,20120410,000000,2.1,2.1,2.05,2.05,30176,0
+INFU.US,D,20120411,000000,2.06,2.07,2,2.05,42308,0
+INFU.US,D,20120412,000000,2.04,2.08,2.04,2.08,300,0
+INFU.US,D,20120416,000000,2.1,2.1,2.1,2.1,200,0
+INFU.US,D,20120417,000000,2.11,2.14,2.1,2.12,5601,0
+INFU.US,D,20120418,000000,2.12,2.15,2.11,2.15,3245,0
+INFU.US,D,20120419,000000,2.18,2.25,2.18,2.24,3280,0
+INFU.US,D,20120420,000000,2.26,2.26,2.23,2.23,1490,0
+INFU.US,D,20120423,000000,2.3,2.31,2.2,2.25,14400,0
+INFU.US,D,20120424,000000,2.34,2.34,2.25,2.25,2272,0
+INFU.US,D,20120425,000000,2.25,2.51,2.18,2.18,64535,0
+INFU.US,D,20120426,000000,2.2,2.24,2.17,2.24,23245,0
+INFU.US,D,20120427,000000,2.2,2.2,2.07,2.16,22604,0
+INFU.US,D,20120430,000000,2.21,2.25,2.2,2.2,10800,0
+INFU.US,D,20120501,000000,2.26,2.28,2.18,2.18,10677,0
+INFU.US,D,20120502,000000,2.22,2.22,2.2,2.2,2900,0
+INFU.US,D,20120503,000000,2.21,2.21,2.14,2.15,28155,0
+INFU.US,D,20120504,000000,2.2,2.25,2.16,2.2,49700,0
+INFU.US,D,20120507,000000,2.2,2.2,2.06,2.15,8738,0
+INFU.US,D,20120508,000000,2.16,2.2,2.11,2.11,645,0
+INFU.US,D,20120509,000000,2.15,2.16,2.07,2.15,3300,0
+INFU.US,D,20120511,000000,2.15,2.15,2.15,2.15,100,0
+INFU.US,D,20120514,000000,2.15,2.15,1.9,1.98,147064,0
+INFU.US,D,20120515,000000,1.98,2.02,1.98,2,60935,0
+INFU.US,D,20120516,000000,1.98,2.02,1.98,2,7179,0
+INFU.US,D,20120517,000000,1.98,1.98,1.9,1.97,6142,0
+INFU.US,D,20120518,000000,1.9,1.99,1.9,1.91,6080,0
+INFU.US,D,20120521,000000,1.91,2.19,1.91,2.13,23874,0
+INFU.US,D,20120522,000000,2.16,2.2,2.11,2.11,106010,0
+INFU.US,D,20120523,000000,2.08,2.08,1.9,1.95,50978,0
+INFU.US,D,20120524,000000,1.99,1.99,1.94,1.94,137346,0
+INFU.US,D,20120525,000000,1.95,1.95,1.9,1.9,36700,0
+INFU.US,D,20120529,000000,1.9,1.9,1.8,1.84,45940,0
+INFU.US,D,20120530,000000,1.89,1.99,1.88,1.98,4605,0
+INFU.US,D,20120531,000000,1.91,2.15,1.89,2.04,49966,0
+INFU.US,D,20120601,000000,1.99,1.99,1.9,1.9,4600,0
+INFU.US,D,20120604,000000,1.9,1.94,1.75,1.94,80800,0
+INFU.US,D,20120605,000000,1.91,1.94,1.8,1.91,65838,0
+INFU.US,D,20120607,000000,1.91,1.95,1.8,1.95,329905,0
+INFU.US,D,20120608,000000,1.91,1.91,1.75,1.9,203800,0
+INFU.US,D,20120611,000000,1.86,1.91,1.7,1.72,190782,0
+INFU.US,D,20120612,000000,1.75,1.89,1.72,1.76,12200,0
+INFU.US,D,20120613,000000,1.77,1.8,1.77,1.77,1200,0
+INFU.US,D,20120614,000000,1.79,1.84,1.79,1.82,19001,0
+INFU.US,D,20120615,000000,1.84,1.93,1.84,1.93,6800,0
+INFU.US,D,20120618,000000,1.9,1.9,1.84,1.89,1100,0
+INFU.US,D,20120619,000000,1.9,1.99,1.9,1.99,6600,0
+INFU.US,D,20120620,000000,2,2,2,2,250,0
+INFU.US,D,20120621,000000,1.93,1.93,1.93,1.93,9986,0
+INFU.US,D,20120622,000000,1.99,2.09,1.98,2.09,25306,0
+INFU.US,D,20120625,000000,1.74,2.09,1.74,2,6565,0
+INFU.US,D,20120626,000000,1.98,2.02,1.94,2,102516,0
+INFU.US,D,20120627,000000,2.03,2.03,2.03,2.03,200,0
+INFU.US,D,20120629,000000,2,2,1.89,1.89,373985,0
+INFU.US,D,20120702,000000,1.9,1.91,1.9,1.9,1200,0
+INFU.US,D,20120703,000000,1.9,1.95,1.9,1.95,14700,0
+INFU.US,D,20120705,000000,1.98,1.98,1.98,1.98,200,0
+INFU.US,D,20120706,000000,2,2,1.95,1.95,1300,0
+INFU.US,D,20120709,000000,1.96,2,1.95,1.95,800,0
+INFU.US,D,20120710,000000,1.95,1.95,1.95,1.95,5100,0
+INFU.US,D,20120711,000000,2,2,1.99,2,9641,0
+INFU.US,D,20120712,000000,1.97,2.05,1.97,2.01,12676,0
+INFU.US,D,20120713,000000,1.99,2.05,1.98,2.03,9550,0
+INFU.US,D,20120716,000000,2.01,2.01,2,2,9800,0
+INFU.US,D,20120717,000000,2,2.01,1.99,1.99,3650,0
+INFU.US,D,20120718,000000,1.98,2.01,1.98,2.01,20535,0
+INFU.US,D,20120719,000000,2.02,2.05,1.97,2.02,4547,0
+INFU.US,D,20120720,000000,2,2,1.98,1.98,1100,0
+INFU.US,D,20120723,000000,1.97,1.97,1.9,1.94,9701,0
+INFU.US,D,20120724,000000,1.92,1.93,1.9,1.9,10288,0
+INFU.US,D,20120725,000000,1.9,1.91,1.9,1.9,102098,0
+INFU.US,D,20120727,000000,1.95,1.99,1.95,1.99,1100,0
+INFU.US,D,20120801,000000,1.9,2.01,1.9,2.01,4140,0
+INFU.US,D,20120803,000000,1.91,1.91,1.91,1.91,100,0
+INFU.US,D,20120806,000000,2.02,2.02,2.02,2.02,130,0
+INFU.US,D,20120808,000000,2.05,2.09,2.02,2.02,32100,0
+INFU.US,D,20120809,000000,1.91,1.91,1.9,1.9,200,0
+INFU.US,D,20120810,000000,1.9,1.9,1.9,1.9,1000,0
+INFU.US,D,20120813,000000,1.93,1.93,1.91,1.91,5200,0
+INFU.US,D,20120814,000000,1.97,2.09,1.9,1.9,12352,0
+INFU.US,D,20120816,000000,1.95,1.95,1.95,1.95,100,0
+INFU.US,D,20120817,000000,1.96,1.96,1.95,1.95,1748,0
+INFU.US,D,20120820,000000,1.92,1.92,1.92,1.92,200,0
+INFU.US,D,20120822,000000,1.95,1.95,1.91,1.92,13198,0
+INFU.US,D,20120823,000000,1.91,1.91,1.88,1.91,30911,0
+INFU.US,D,20120824,000000,1.87,1.87,1.87,1.87,40300,0
+INFU.US,D,20120827,000000,1.9,1.9,1.81,1.81,4430,0
+INFU.US,D,20120828,000000,1.85,1.92,1.85,1.88,16688,0
+INFU.US,D,20120829,000000,1.9,1.9,1.83,1.83,1800,0
+INFU.US,D,20120830,000000,1.81,1.82,1.81,1.81,5750,0
+INFU.US,D,20120831,000000,1.85,1.87,1.82,1.82,32900,0
+INFU.US,D,20120904,000000,1.87,1.88,1.85,1.85,2900,0
+INFU.US,D,20120905,000000,1.8,1.8,1.8,1.8,2962,0
+INFU.US,D,20120906,000000,1.76,1.79,1.71,1.72,22100,0
+INFU.US,D,20120907,000000,1.74,1.74,1.54,1.62,108471,0
+INFU.US,D,20120910,000000,1.61,1.67,1.6,1.64,51145,0
+INFU.US,D,20120911,000000,1.65,1.65,1.65,1.65,100,0
+INFU.US,D,20120912,000000,1.67,1.67,1.64,1.67,27438,0
+INFU.US,D,20120913,000000,1.67,1.68,1.67,1.67,43223,0
+INFU.US,D,20120914,000000,1.68,1.68,1.67,1.67,24547,0
+INFU.US,D,20120917,000000,1.7,1.77,1.7,1.75,10900,0
+INFU.US,D,20120918,000000,1.75,1.75,1.73,1.75,2640,0
+INFU.US,D,20120919,000000,1.74,1.76,1.72,1.75,24499,0
+INFU.US,D,20120920,000000,1.77,1.87,1.77,1.83,18490,0
+INFU.US,D,20120921,000000,1.79,1.83,1.7,1.7,20305,0
+INFU.US,D,20120924,000000,1.75,1.78,1.75,1.78,7275,0
+INFU.US,D,20120925,000000,1.78,1.78,1.76,1.76,1258,0
+INFU.US,D,20120926,000000,1.75,1.75,1.74,1.74,5100,0
+INFU.US,D,20120927,000000,1.73,1.78,1.64,1.78,5800,0
+INFU.US,D,20120928,000000,1.78,1.8,1.75,1.76,67463,0
+INFU.US,D,20121002,000000,1.77,1.78,1.76,1.76,6300,0
+INFU.US,D,20121004,000000,1.78,1.88,1.78,1.85,5988,0
+INFU.US,D,20121005,000000,1.82,1.84,1.78,1.78,6550,0
+INFU.US,D,20121008,000000,1.8,1.85,1.8,1.85,3600,0
+INFU.US,D,20121009,000000,1.81,1.81,1.77,1.79,10988,0
+INFU.US,D,20121010,000000,1.7,1.85,1.7,1.76,19976,0
+INFU.US,D,20121011,000000,1.78,1.78,1.78,1.78,6100,0
+INFU.US,D,20121012,000000,1.76,1.78,1.75,1.76,15100,0
+INFU.US,D,20121015,000000,1.77,1.78,1.75,1.77,8600,0
+INFU.US,D,20121016,000000,1.76,1.8,1.65,1.78,29453,0
+INFU.US,D,20121017,000000,1.77,1.77,1.76,1.76,1800,0
+INFU.US,D,20121018,000000,1.75,1.75,1.72,1.73,3800,0
+INFU.US,D,20121019,000000,1.73,1.74,1.71,1.73,10800,0
+INFU.US,D,20121022,000000,1.69,1.71,1.69,1.71,4100,0
+INFU.US,D,20121023,000000,1.67,1.7,1.6,1.7,387507,0
+INFU.US,D,20121024,000000,1.69,1.69,1.66,1.66,12800,0
+INFU.US,D,20121025,000000,1.66,1.66,1.65,1.65,6900,0
+INFU.US,D,20121026,000000,1.65,1.65,1.61,1.63,11620,0
+INFU.US,D,20121031,000000,1.6,1.63,1.6,1.62,43131,0
+INFU.US,D,20121101,000000,1.6,1.6,1.5,1.52,38216,0
+INFU.US,D,20121102,000000,1.54,1.64,1.54,1.62,29460,0
+INFU.US,D,20121106,000000,1.63,1.67,1.63,1.67,4900,0
+INFU.US,D,20121107,000000,1.64,1.66,1.58,1.58,5100,0
+INFU.US,D,20121108,000000,1.61,1.62,1.61,1.61,5300,0
+INFU.US,D,20121109,000000,1.59,1.61,1.59,1.61,217,0
+INFU.US,D,20121112,000000,1.6,1.64,1.6,1.64,10500,0
+INFU.US,D,20121115,000000,1.62,1.62,1.62,1.62,400,0
+INFU.US,D,20121116,000000,1.64,1.7,1.56,1.69,56900,0
+INFU.US,D,20121119,000000,1.7,1.7,1.67,1.67,3041,0
+INFU.US,D,20121120,000000,1.68,1.7,1.63,1.63,1400,0
+INFU.US,D,20121121,000000,1.6,1.62,1.6,1.62,650,0
+INFU.US,D,20121126,000000,1.63,1.7,1.63,1.68,8219,0
+INFU.US,D,20121127,000000,1.7,1.75,1.7,1.72,39970,0
+INFU.US,D,20121128,000000,1.71,1.71,1.69,1.69,1100,0
+INFU.US,D,20121129,000000,1.69,1.69,1.69,1.69,3600,0
+INFU.US,D,20121130,000000,1.7,1.72,1.7,1.7,19930,0
+INFU.US,D,20121203,000000,1.7,1.7,1.68,1.68,1300,0
+INFU.US,D,20121204,000000,1.7,1.71,1.61,1.61,20950,0
+INFU.US,D,20121205,000000,1.6,1.6,1.53,1.55,27600,0
+INFU.US,D,20121206,000000,1.55,1.55,1.53,1.53,11400,0
+INFU.US,D,20121207,000000,1.53,1.54,1.52,1.54,12200,0
+INFU.US,D,20121210,000000,1.54,1.54,1.54,1.54,750,0
+INFU.US,D,20121211,000000,1.52,1.55,1.52,1.54,49225,0
+INFU.US,D,20121212,000000,1.55,1.55,1.45,1.45,43242,0
+INFU.US,D,20121213,000000,1.5,1.5,1.43,1.43,39130,0
+INFU.US,D,20121214,000000,1.42,1.44,1.4,1.41,38600,0
+INFU.US,D,20121217,000000,1.41,1.43,1.39,1.41,92225,0
+INFU.US,D,20121218,000000,1.43,1.43,1.41,1.41,36759,0
+INFU.US,D,20121219,000000,1.41,1.42,1.38,1.4,106644,0
+INFU.US,D,20121220,000000,1.42,1.43,1.38,1.38,40300,0
+INFU.US,D,20121221,000000,1.4,1.44,1.4,1.41,93432,0
+INFU.US,D,20121224,000000,1.43,1.5,1.41,1.45,43295,0
+INFU.US,D,20121226,000000,1.5,1.52,1.45,1.45,69879,0
+INFU.US,D,20121227,000000,1.48,1.54,1.41,1.45,100772,0
+INFU.US,D,20121228,000000,1.47,1.53,1.47,1.47,55947,0
+INFU.US,D,20121231,000000,1.6,1.6,1.48,1.5,139753,0
+INFU.US,D,20130102,000000,1.55,1.62,1.51,1.51,93448,0
+INFU.US,D,20130103,000000,1.55,1.68,1.55,1.59,83600,0
+INFU.US,D,20130104,000000,1.6,1.64,1.55,1.63,142131,0
+INFU.US,D,20130107,000000,1.63,1.68,1.63,1.68,75688,0
+INFU.US,D,20130108,000000,1.71,1.73,1.67,1.69,34093,0
+INFU.US,D,20130109,000000,1.71,1.82,1.71,1.76,103474,0
+INFU.US,D,20130110,000000,1.8,1.86,1.8,1.84,111749,0
+INFU.US,D,20130111,000000,1.89,1.89,1.77,1.79,39300,0
+INFU.US,D,20130114,000000,1.79,1.79,1.77,1.77,1600,0
+INFU.US,D,20130115,000000,1.78,1.81,1.78,1.8,8800,0
+INFU.US,D,20130116,000000,1.82,1.84,1.78,1.8,13135,0
+INFU.US,D,20130117,000000,1.78,1.8,1.78,1.79,6197,0
+INFU.US,D,20130118,000000,1.79,1.79,1.78,1.79,18500,0
+INFU.US,D,20130122,000000,1.79,1.8,1.76,1.76,24667,0
+INFU.US,D,20130123,000000,1.77,1.77,1.71,1.71,11900,0
+INFU.US,D,20130124,000000,1.71,1.73,1.71,1.73,13500,0
+INFU.US,D,20130125,000000,1.71,1.71,1.64,1.65,43232,0
+INFU.US,D,20130128,000000,1.64,1.65,1.53,1.56,87544,0
+INFU.US,D,20130129,000000,1.56,1.66,1.56,1.64,125235,0
+INFU.US,D,20130130,000000,1.63,1.63,1.57,1.62,40300,0
+INFU.US,D,20130131,000000,1.61,1.63,1.54,1.56,51197,0
+INFU.US,D,20130201,000000,1.57,1.66,1.57,1.66,124926,0
+INFU.US,D,20130204,000000,1.67,1.77,1.67,1.72,318250,0
+INFU.US,D,20130205,000000,1.73,1.73,1.66,1.68,24802,0
+INFU.US,D,20130206,000000,1.66,1.7,1.63,1.7,23790,0
+INFU.US,D,20130207,000000,1.75,1.76,1.7,1.74,109404,0
+INFU.US,D,20130208,000000,1.75,1.79,1.73,1.76,20971,0
+INFU.US,D,20130211,000000,1.78,1.78,1.75,1.75,1400,0
+INFU.US,D,20130212,000000,1.75,1.78,1.73,1.78,60013,0
+INFU.US,D,20130213,000000,1.75,1.83,1.75,1.77,36900,0
+INFU.US,D,20130214,000000,1.78,1.78,1.75,1.75,19177,0
+INFU.US,D,20130215,000000,1.73,1.73,1.59,1.62,18505,0
+INFU.US,D,20130219,000000,1.69,1.69,1.62,1.67,92986,0
+INFU.US,D,20130220,000000,1.69,1.72,1.62,1.62,11714,0
+INFU.US,D,20130221,000000,1.7,1.74,1.62,1.63,6716,0
+INFU.US,D,20130222,000000,1.62,1.65,1.6,1.65,21998,0
+INFU.US,D,20130225,000000,1.62,1.62,1.6,1.6,9846,0
+INFU.US,D,20130226,000000,1.6,1.6,1.6,1.6,11900,0
+INFU.US,D,20130227,000000,1.6,1.68,1.58,1.61,35499,0
+INFU.US,D,20130228,000000,1.64,1.72,1.6,1.62,17496,0
+INFU.US,D,20130301,000000,1.63,1.63,1.51,1.62,4698,0
+INFU.US,D,20130304,000000,1.6,1.63,1.59,1.63,31427,0
+INFU.US,D,20130305,000000,1.62,1.62,1.56,1.6,50346,0
+INFU.US,D,20130306,000000,1.62,1.63,1.6,1.62,5400,0
+INFU.US,D,20130307,000000,1.61,1.63,1.55,1.6,36685,0
+INFU.US,D,20130308,000000,1.81,1.81,1.56,1.62,63647,0
+INFU.US,D,20130311,000000,1.62,1.64,1.61,1.63,14592,0
+INFU.US,D,20130312,000000,1.63,1.64,1.59,1.59,3790,0
+INFU.US,D,20130313,000000,1.58,1.61,1.58,1.58,10100,0
+INFU.US,D,20130314,000000,1.6,1.64,1.58,1.6,8201,0
+INFU.US,D,20130315,000000,1.6,1.65,1.6,1.63,15142,0
+INFU.US,D,20130318,000000,1.62,1.63,1.58,1.58,45074,0
+INFU.US,D,20130319,000000,1.59,1.6,1.52,1.52,52822,0
+INFU.US,D,20130320,000000,1.54,1.62,1.54,1.6,61350,0
+INFU.US,D,20130321,000000,1.6,1.6,1.57,1.59,12100,0
+INFU.US,D,20130322,000000,1.59,1.6,1.59,1.59,17480,0
+INFU.US,D,20130325,000000,1.64,1.64,1.57,1.59,34571,0
+INFU.US,D,20130326,000000,1.6,1.71,1.6,1.61,47974,0
+INFU.US,D,20130327,000000,1.6,1.6,1.57,1.57,2500,0
+INFU.US,D,20130328,000000,1.6,1.75,1.6,1.74,74523,0
+INFU.US,D,20130401,000000,1.8,1.8,1.69,1.69,56355,0
+INFU.US,D,20130402,000000,1.68,1.72,1.68,1.71,40202,0
+INFU.US,D,20130403,000000,1.7,1.7,1.63,1.68,45063,0
+INFU.US,D,20130404,000000,1.7,1.72,1.65,1.7,20848,0
+INFU.US,D,20130405,000000,1.7,1.71,1.68,1.69,24320,0
+INFU.US,D,20130408,000000,1.69,1.71,1.64,1.64,10446,0
+INFU.US,D,20130409,000000,1.64,1.65,1.61,1.64,17676,0
+INFU.US,D,20130410,000000,1.64,1.64,1.63,1.63,16050,0
+INFU.US,D,20130411,000000,1.65,1.65,1.6,1.61,17689,0
+INFU.US,D,20130412,000000,1.61,1.63,1.61,1.63,2654,0
+INFU.US,D,20130415,000000,1.63,1.64,1.57,1.57,40278,0
+INFU.US,D,20130416,000000,1.58,1.58,1.5,1.52,59827,0
+INFU.US,D,20130417,000000,1.65,1.65,1.45,1.46,120739,0
+INFU.US,D,20130418,000000,1.49,1.5,1.41,1.44,30800,0
+INFU.US,D,20130419,000000,1.47,1.51,1.45,1.46,28424,0
+INFU.US,D,20130422,000000,1.47,1.48,1.43,1.45,39606,0
+INFU.US,D,20130423,000000,1.45,1.49,1.41,1.44,49334,0
+INFU.US,D,20130424,000000,1.43,1.45,1.42,1.45,21725,0
+INFU.US,D,20130425,000000,1.44,1.45,1.44,1.45,4100,0
+INFU.US,D,20130426,000000,1.45,1.46,1.45,1.46,3481,0
+INFU.US,D,20130429,000000,1.46,1.48,1.44,1.46,17930,0
+INFU.US,D,20130430,000000,1.45,1.45,1.43,1.43,22085,0
+INFU.US,D,20130501,000000,1.43,1.46,1.41,1.42,38225,0
+INFU.US,D,20130502,000000,1.42,1.42,1.38,1.38,58175,0
+INFU.US,D,20130503,000000,1.43,1.43,1.38,1.4,46471,0
+INFU.US,D,20130506,000000,1.42,1.45,1.41,1.41,19182,0
+INFU.US,D,20130507,000000,1.4,1.43,1.39,1.4,14803,0
+INFU.US,D,20130508,000000,1.4,1.42,1.39,1.42,16247,0
+INFU.US,D,20130509,000000,1.61,1.62,1.43,1.43,37184,0
+INFU.US,D,20130510,000000,1.4,1.45,1.38,1.4,84744,0
+INFU.US,D,20130513,000000,1.39,1.42,1.39,1.39,50321,0
+INFU.US,D,20130514,000000,1.45,1.53,1.39,1.39,205826,0
+INFU.US,D,20130515,000000,1.43,1.44,1.34,1.39,116916,0
+INFU.US,D,20130516,000000,1.41,1.43,1.36,1.39,176117,0
+INFU.US,D,20130517,000000,1.44,1.48,1.43,1.47,89662,0
+INFU.US,D,20130520,000000,1.49,1.59,1.49,1.57,50777,0
+INFU.US,D,20130521,000000,1.57,1.65,1.57,1.59,63745,0
+INFU.US,D,20130522,000000,1.6,1.61,1.57,1.57,21430,0
+INFU.US,D,20130523,000000,1.55,1.55,1.49,1.5,20181,0
+INFU.US,D,20130524,000000,1.5,1.6,1.5,1.6,23946,0
+INFU.US,D,20130528,000000,1.6,1.62,1.58,1.62,51684,0
+INFU.US,D,20130529,000000,1.6,1.6,1.55,1.57,59911,0
+INFU.US,D,20130530,000000,1.58,1.59,1.57,1.57,13217,0
+INFU.US,D,20130531,000000,1.57,1.59,1.55,1.57,207845,0
+INFU.US,D,20130603,000000,1.57,1.62,1.57,1.58,27857,0
+INFU.US,D,20130604,000000,1.57,1.59,1.57,1.59,9883,0
+INFU.US,D,20130605,000000,1.59,1.59,1.54,1.54,35815,0
+INFU.US,D,20130606,000000,1.54,1.55,1.51,1.55,37438,0
+INFU.US,D,20130607,000000,1.55,1.59,1.55,1.57,25190,0
+INFU.US,D,20130610,000000,1.58,1.6,1.56,1.57,13285,0
+INFU.US,D,20130611,000000,1.56,1.56,1.53,1.54,57300,0
+INFU.US,D,20130612,000000,1.53,1.56,1.53,1.56,35221,0
+INFU.US,D,20130613,000000,1.56,1.56,1.55,1.56,37400,0
+INFU.US,D,20130614,000000,1.56,1.59,1.56,1.58,57136,0
+INFU.US,D,20130617,000000,1.58,1.59,1.57,1.57,24015,0
+INFU.US,D,20130618,000000,1.58,1.59,1.57,1.59,9252,0
+INFU.US,D,20130619,000000,1.62,1.62,1.59,1.6,35546,0
+INFU.US,D,20130620,000000,1.6,1.6,1.51,1.53,15946,0
+INFU.US,D,20130621,000000,1.53,1.56,1.53,1.56,33397,0
+INFU.US,D,20130624,000000,1.54,1.54,1.45,1.45,34678,0
+INFU.US,D,20130625,000000,1.47,1.51,1.47,1.51,1350,0
+INFU.US,D,20130626,000000,1.51,1.65,1.51,1.6,54160,0
+INFU.US,D,20130627,000000,1.57,1.6,1.52,1.57,22209,0
+INFU.US,D,20130628,000000,1.55,1.55,1.49,1.49,22800,0
+INFU.US,D,20130701,000000,1.51,1.55,1.51,1.52,10033,0
+INFU.US,D,20130702,000000,1.53,1.57,1.53,1.55,916,0
+INFU.US,D,20130703,000000,1.53,1.55,1.53,1.55,451,0
+INFU.US,D,20130705,000000,1.52,1.55,1.51,1.54,31260,0
+INFU.US,D,20130708,000000,1.53,1.54,1.52,1.54,1364,0
+INFU.US,D,20130709,000000,1.52,1.53,1.51,1.51,16950,0
+INFU.US,D,20130710,000000,1.49,1.5,1.49,1.5,10723,0
+INFU.US,D,20130711,000000,1.48,1.5,1.48,1.5,3100,0
+INFU.US,D,20130712,000000,1.51,1.51,1.48,1.5,12796,0
+INFU.US,D,20130715,000000,1.48,1.51,1.48,1.49,11200,0
+INFU.US,D,20130716,000000,1.5,1.55,1.5,1.53,8150,0
+INFU.US,D,20130717,000000,1.56,1.56,1.56,1.56,100,0
+INFU.US,D,20130718,000000,1.54,1.56,1.54,1.55,12200,0
+INFU.US,D,20130719,000000,1.85,1.85,1.67,1.7,427242,0
+INFU.US,D,20130722,000000,1.78,1.79,1.73,1.74,438216,0
+INFU.US,D,20130723,000000,1.8,1.82,1.77,1.78,1086438,0
+INFU.US,D,20130724,000000,1.82,1.83,1.79,1.8,880664,0
+INFU.US,D,20130725,000000,1.81,1.83,1.79,1.81,560818,0
+INFU.US,D,20130726,000000,1.81,1.81,1.78,1.78,78315,0
+INFU.US,D,20130729,000000,1.81,1.81,1.75,1.75,146140,0
+INFU.US,D,20130730,000000,1.76,1.79,1.7,1.7,201972,0
+INFU.US,D,20130731,000000,1.6,1.6,1.45,1.5,937194,0
+INFU.US,D,20130801,000000,1.44,1.5,1.41,1.46,227239,0
+INFU.US,D,20130802,000000,1.46,1.48,1.45,1.46,72365,0
+INFU.US,D,20130805,000000,1.45,1.48,1.45,1.46,58291,0
+INFU.US,D,20130806,000000,1.49,1.49,1.47,1.48,33936,0
+INFU.US,D,20130807,000000,1.46,1.51,1.46,1.47,43316,0
+INFU.US,D,20130808,000000,1.48,1.48,1.46,1.47,37274,0
+INFU.US,D,20130809,000000,1.5,1.5,1.46,1.48,61579,0
+INFU.US,D,20130812,000000,1.46,1.48,1.46,1.47,12801,0
+INFU.US,D,20130813,000000,1.47,1.47,1.4,1.42,197959,0
+INFU.US,D,20130814,000000,1.4,1.42,1.4,1.41,129333,0
+INFU.US,D,20130815,000000,1.42,1.42,1.33,1.36,120912,0
+INFU.US,D,20130816,000000,1.37,1.42,1.37,1.41,18471,0
+INFU.US,D,20130819,000000,1.42,1.44,1.37,1.42,61343,0
+INFU.US,D,20130820,000000,1.42,1.43,1.37,1.42,34647,0
+INFU.US,D,20130821,000000,1.39,1.39,1.38,1.38,20180,0
+INFU.US,D,20130822,000000,1.33,1.41,1.32,1.37,30350,0
+INFU.US,D,20130823,000000,1.37,1.41,1.37,1.41,3221,0
+INFU.US,D,20130826,000000,1.4,1.41,1.38,1.38,4600,0
+INFU.US,D,20130827,000000,1.36,1.4,1.35,1.39,14352,0
+INFU.US,D,20130828,000000,1.37,1.38,1.37,1.38,18590,0
+INFU.US,D,20130829,000000,1.36,1.4,1.35,1.36,45373,0
+INFU.US,D,20130830,000000,1.37,1.4,1.36,1.37,30700,0
+INFU.US,D,20130903,000000,1.47,1.47,1.36,1.41,55909,0
+INFU.US,D,20130904,000000,1.42,1.46,1.36,1.41,91743,0
+INFU.US,D,20130905,000000,1.44,1.48,1.4,1.47,21292,0
+INFU.US,D,20130906,000000,1.44,1.47,1.43,1.43,7595,0
+INFU.US,D,20130909,000000,1.41,1.43,1.38,1.4,10746,0
+INFU.US,D,20130910,000000,1.39,1.43,1.38,1.41,57145,0
+INFU.US,D,20130911,000000,1.38,1.42,1.37,1.38,13916,0
+INFU.US,D,20130912,000000,1.44,1.44,1.37,1.37,5024,0
+INFU.US,D,20130913,000000,1.37,1.41,1.37,1.37,18467,0
+INFU.US,D,20130916,000000,1.41,1.41,1.35,1.37,25484,0
+INFU.US,D,20130917,000000,1.36,1.38,1.36,1.37,40270,0
+INFU.US,D,20130918,000000,1.39,1.41,1.37,1.4,83179,0
+INFU.US,D,20130919,000000,1.4,1.4,1.37,1.37,22644,0
+INFU.US,D,20130920,000000,1.37,1.41,1.37,1.41,19345,0
+INFU.US,D,20130923,000000,1.41,1.41,1.35,1.36,56570,0
+INFU.US,D,20130924,000000,1.36,1.4,1.29,1.35,210989,0
+INFU.US,D,20130925,000000,1.35,1.35,1.3,1.35,41459,0
+INFU.US,D,20130926,000000,1.32,1.34,1.3,1.3,57291,0
+INFU.US,D,20130927,000000,1.3,1.32,1.29,1.3,213053,0
+INFU.US,D,20130930,000000,1.28,1.33,1.27,1.28,42307,0
+INFU.US,D,20131001,000000,1.28,1.3,1.28,1.3,9468,0
+INFU.US,D,20131002,000000,1.3,1.32,1.3,1.32,28100,0
+INFU.US,D,20131003,000000,1.35,1.54,1.35,1.52,364451,0
+INFU.US,D,20131004,000000,1.47,1.54,1.42,1.49,49854,0
+INFU.US,D,20131007,000000,1.45,1.48,1.38,1.41,14596,0
+INFU.US,D,20131008,000000,1.44,1.44,1.39,1.44,14100,0
+INFU.US,D,20131009,000000,1.42,1.47,1.4,1.44,33350,0
+INFU.US,D,20131010,000000,1.42,1.45,1.4,1.43,2900,0
+INFU.US,D,20131011,000000,1.44,1.45,1.42,1.45,9454,0
+INFU.US,D,20131014,000000,1.46,1.47,1.44,1.46,30790,0
+INFU.US,D,20131015,000000,1.44,1.44,1.44,1.44,11221,0
+INFU.US,D,20131016,000000,1.44,1.53,1.44,1.52,71876,0
+INFU.US,D,20131017,000000,1.46,1.52,1.45,1.51,4836,0
+INFU.US,D,20131018,000000,1.5,1.52,1.48,1.52,11311,0
+INFU.US,D,20131021,000000,1.53,1.53,1.45,1.46,39243,0
+INFU.US,D,20131022,000000,1.49,1.55,1.43,1.48,346148,0
+INFU.US,D,20131023,000000,1.44,1.48,1.43,1.46,6444,0
+INFU.US,D,20131024,000000,1.45,1.52,1.45,1.47,16600,0
+INFU.US,D,20131025,000000,1.47,1.48,1.46,1.47,19442,0
+INFU.US,D,20131028,000000,1.49,1.49,1.47,1.47,17992,0
+INFU.US,D,20131029,000000,1.48,1.48,1.47,1.48,7100,0
+INFU.US,D,20131030,000000,1.5,1.5,1.5,1.5,9514,0
+INFU.US,D,20131031,000000,1.49,1.5,1.47,1.5,11300,0
+INFU.US,D,20131101,000000,1.49,1.51,1.46,1.5,75602,0
+INFU.US,D,20131104,000000,1.5,1.57,1.47,1.57,89566,0
+INFU.US,D,20131105,000000,1.55,1.6,1.54,1.57,17841,0
+INFU.US,D,20131106,000000,1.56,1.64,1.56,1.6,96647,0
+INFU.US,D,20131107,000000,1.61,1.61,1.55,1.57,63100,0
+INFU.US,D,20131108,000000,1.58,1.58,1.54,1.56,19000,0
+INFU.US,D,20131111,000000,1.54,1.62,1.54,1.57,9231,0
+INFU.US,D,20131112,000000,1.6,1.62,1.51,1.57,29334,0
+INFU.US,D,20131113,000000,1.61,1.64,1.54,1.61,102257,0
+INFU.US,D,20131114,000000,1.6,1.64,1.58,1.64,146576,0
+INFU.US,D,20131115,000000,1.64,1.64,1.61,1.64,225589,0
+INFU.US,D,20131118,000000,1.65,1.79,1.61,1.74,259981,0
+INFU.US,D,20131119,000000,1.72,1.72,1.69,1.71,41852,0
+INFU.US,D,20131120,000000,1.73,1.75,1.7,1.7,49073,0
+INFU.US,D,20131121,000000,1.72,1.75,1.7,1.72,190050,0
+INFU.US,D,20131122,000000,1.72,1.75,1.7,1.75,143710,0
+INFU.US,D,20131125,000000,1.79,1.84,1.75,1.79,179477,0
+INFU.US,D,20131126,000000,1.84,1.89,1.78,1.87,113046,0
+INFU.US,D,20131127,000000,1.87,1.92,1.8,1.9,359127,0
+INFU.US,D,20131129,000000,1.9,1.94,1.9,1.9,34288,0
+INFU.US,D,20131202,000000,1.9,2.1,1.9,2.08,323127,0
+INFU.US,D,20131203,000000,2.13,2.24,2.08,2.18,205768,0
+INFU.US,D,20131204,000000,2.21,2.21,2.11,2.16,86580,0
+INFU.US,D,20131205,000000,2.16,2.3,2.08,2.18,215343,0
+INFU.US,D,20131206,000000,2.25,2.27,2.11,2.17,151161,0
+INFU.US,D,20131209,000000,2.22,2.24,2.14,2.14,221886,0
+INFU.US,D,20131210,000000,2.14,2.2,2.14,2.14,127483,0
+INFU.US,D,20131211,000000,2.17,2.21,2.14,2.21,80875,0
+INFU.US,D,20131212,000000,2.01,2.17,2.01,2.15,84653,0
+INFU.US,D,20131213,000000,2.15,2.2,2.15,2.16,17746,0
+INFU.US,D,20131216,000000,2.13,2.17,2.09,2.12,106481,0
+INFU.US,D,20131217,000000,2.12,2.12,2.07,2.11,21119,0
+INFU.US,D,20131218,000000,2.1,2.11,2.09,2.11,19621,0
+INFU.US,D,20131219,000000,2.1,2.11,2.1,2.11,42500,0
+INFU.US,D,20131220,000000,2.11,2.14,2.11,2.13,64542,0
+INFU.US,D,20131223,000000,2.14,2.14,2.12,2.14,67606,0
+INFU.US,D,20131224,000000,2.14,2.16,2.13,2.15,52392,0
+INFU.US,D,20131226,000000,2.15,2.15,2.13,2.15,31484,0
+INFU.US,D,20131227,000000,2.09,2.17,2.09,2.15,18561,0
+INFU.US,D,20131230,000000,2.08,2.15,2.08,2.13,38121,0
+INFU.US,D,20131231,000000,2.11,2.15,2.11,2.14,16972,0
+INFU.US,D,20140102,000000,2.06,2.14,2.06,2.12,21901,0
+INFU.US,D,20140103,000000,2.08,2.14,2.08,2.14,68966,0
+INFU.US,D,20140106,000000,2.15,2.19,2.15,2.16,30633,0
+INFU.US,D,20140107,000000,2.16,2.16,2.12,2.14,9301,0
+INFU.US,D,20140108,000000,2.14,2.16,2.1,2.15,33692,0
+INFU.US,D,20140109,000000,2.15,2.18,2.15,2.18,22908,0
+INFU.US,D,20140110,000000,2.18,2.21,2.16,2.17,34298,0
+INFU.US,D,20140113,000000,2.17,2.2,2.1,2.17,25894,0
+INFU.US,D,20140114,000000,2.17,2.2,2.16,2.18,25229,0
+INFU.US,D,20140115,000000,2.2,2.2,2.16,2.2,55262,0
+INFU.US,D,20140116,000000,2.21,2.35,2.17,2.31,110980,0
+INFU.US,D,20140117,000000,2.38,2.38,2.33,2.35,55946,0
+INFU.US,D,20140121,000000,2.4,2.5,2.37,2.4,236876,0
+INFU.US,D,20140122,000000,2.44,2.88,2.44,2.5,234517,0
+INFU.US,D,20140123,000000,2.48,2.5,2.48,2.5,90056,0
+INFU.US,D,20140124,000000,2.5,2.5,2.45,2.5,108211,0
+INFU.US,D,20140127,000000,2.5,2.5,2.48,2.5,99909,0
+INFU.US,D,20140128,000000,2.5,2.75,2.48,2.53,192143,0
+INFU.US,D,20140129,000000,2.6,2.67,2.53,2.66,115315,0
+INFU.US,D,20140130,000000,2.68,2.98,2.67,2.81,403151,0
+INFU.US,D,20140131,000000,2.85,3,2.82,2.98,356192,0
+INFU.US,D,20140203,000000,2.98,3.05,2.51,2.61,499918,0
+INFU.US,D,20140204,000000,2.52,2.65,2.52,2.63,70834,0
+INFU.US,D,20140205,000000,2.66,2.66,2.5,2.51,53427,0
+INFU.US,D,20140206,000000,2.46,2.56,2.4,2.4,84514,0
+INFU.US,D,20140207,000000,2.35,2.41,2.24,2.31,143734,0
+INFU.US,D,20140210,000000,2.36,2.4,2.28,2.32,92655,0
+INFU.US,D,20140211,000000,2.32,2.37,2.31,2.37,13951,0
+INFU.US,D,20140212,000000,2.37,2.4,2.35,2.4,21536,0
+INFU.US,D,20140213,000000,2.38,2.72,2.38,2.62,85151,0
+INFU.US,D,20140214,000000,2.69,2.75,2.67,2.68,75903,0
+INFU.US,D,20140218,000000,2.64,2.75,2.63,2.66,57238,0
+INFU.US,D,20140219,000000,2.65,2.74,2.57,2.6,24852,0
+INFU.US,D,20140220,000000,2.62,2.7,2.52,2.64,13721,0
+INFU.US,D,20140221,000000,2.63,2.72,2.63,2.67,12340,0
+INFU.US,D,20140224,000000,2.8,2.98,2.79,2.94,124001,0
+INFU.US,D,20140225,000000,2.94,2.94,2.84,2.9,60107,0
+INFU.US,D,20140226,000000,2.78,2.92,2.67,2.69,46952,0
+INFU.US,D,20140227,000000,2.68,2.78,2.6,2.7,46244,0
+INFU.US,D,20140228,000000,2.66,2.78,2.64,2.64,25648,0
+INFU.US,D,20140303,000000,2.65,2.77,2.65,2.68,32614,0
+INFU.US,D,20140304,000000,2.67,2.75,2.61,2.71,46795,0
+INFU.US,D,20140305,000000,2.67,2.7,2.65,2.68,10142,0
+INFU.US,D,20140306,000000,2.66,2.67,2.6,2.66,29059,0
+INFU.US,D,20140307,000000,2.6,2.86,2.6,2.85,81650,0
+INFU.US,D,20140310,000000,2.85,2.94,2.8,2.94,67897,0
+INFU.US,D,20140311,000000,2.98,2.98,2.76,2.88,105595,0
+INFU.US,D,20140312,000000,2.9,2.9,2.66,2.82,291555,0
+INFU.US,D,20140313,000000,2.85,2.9,2.71,2.73,109915,0
+INFU.US,D,20140314,000000,2.75,2.85,2.75,2.84,30200,0
+INFU.US,D,20140317,000000,2.85,2.93,2.67,2.74,117550,0
+INFU.US,D,20140318,000000,2.6,2.85,2.6,2.85,16251,0
+INFU.US,D,20140319,000000,2.84,2.84,2.71,2.79,11838,0
+INFU.US,D,20140320,000000,2.81,2.81,2.7,2.78,33171,0
+INFU.US,D,20140321,000000,2.8,2.84,2.75,2.75,31558,0
+INFU.US,D,20140324,000000,2.81,2.84,2.74,2.74,36901,0
+INFU.US,D,20140325,000000,2.75,2.78,2.72,2.75,15406,0
+INFU.US,D,20140326,000000,2.75,2.79,2.7,2.77,13700,0
+INFU.US,D,20140327,000000,2.7,2.73,2.7,2.71,32578,0
+INFU.US,D,20140328,000000,2.75,2.75,2.71,2.75,21700,0
+INFU.US,D,20140331,000000,2.8,2.82,2.73,2.78,19969,0
+INFU.US,D,20140401,000000,2.84,2.84,2.75,2.77,12657,0
+INFU.US,D,20140402,000000,2.81,2.82,2.74,2.82,10888,0
+INFU.US,D,20140403,000000,2.78,2.81,2.7,2.7,30483,0
+INFU.US,D,20140404,000000,2.7,2.82,2.7,2.7,25083,0
+INFU.US,D,20140407,000000,2.7,2.78,2.7,2.72,10795,0
+INFU.US,D,20140408,000000,2.71,2.75,2.69,2.75,32542,0
+INFU.US,D,20140409,000000,2.71,2.74,2.7,2.74,15398,0
+INFU.US,D,20140410,000000,2.74,2.74,2.7,2.74,6831,0
+INFU.US,D,20140411,000000,2.71,2.74,2.69,2.69,32940,0
+INFU.US,D,20140414,000000,2.69,2.8,2.69,2.7,62417,0
+INFU.US,D,20140415,000000,2.78,2.78,2.62,2.62,90619,0
+INFU.US,D,20140416,000000,2.6,2.69,2.6,2.66,60270,0
+INFU.US,D,20140417,000000,2.77,2.77,2.66,2.66,35226,0
+INFU.US,D,20140421,000000,2.67,2.8,2.67,2.76,46709,0
+INFU.US,D,20140422,000000,2.8,2.94,2.74,2.9,86411,0
+INFU.US,D,20140423,000000,2.93,2.98,2.88,2.98,121603,0
+INFU.US,D,20140424,000000,2.96,2.99,2.89,2.99,31427,0
+INFU.US,D,20140425,000000,2.99,2.99,2.84,2.9,21871,0
+INFU.US,D,20140428,000000,2.95,2.96,2.89,2.94,30805,0
+INFU.US,D,20140429,000000,2.9,2.95,2.88,2.9,14760,0
+INFU.US,D,20140430,000000,2.89,2.93,2.82,2.82,62600,0
+INFU.US,D,20140501,000000,2.9,2.95,2.88,2.88,84460,0
+INFU.US,D,20140502,000000,2.86,2.89,2.82,2.83,30536,0
+INFU.US,D,20140505,000000,2.94,2.95,2.76,2.77,88930,0
+INFU.US,D,20140506,000000,2.83,2.86,2.78,2.86,36852,0
+INFU.US,D,20140507,000000,2.83,2.85,2.77,2.85,51739,0
+INFU.US,D,20140508,000000,2.82,2.82,2.77,2.78,71859,0
+INFU.US,D,20140509,000000,2.78,2.88,2.76,2.82,32404,0
+INFU.US,D,20140512,000000,2.8,2.9,2.8,2.83,62454,0
+INFU.US,D,20140513,000000,2.82,2.82,2.76,2.76,18934,0
+INFU.US,D,20140514,000000,2.75,2.86,2.75,2.78,40732,0
+INFU.US,D,20140515,000000,2.91,2.94,2.8,2.83,71004,0
+INFU.US,D,20140516,000000,2.88,2.94,2.8,2.9,17075,0
+INFU.US,D,20140519,000000,2.9,2.9,2.8,2.82,9884,0
+INFU.US,D,20140520,000000,2.8,2.82,2.72,2.8,16926,0
+INFU.US,D,20140521,000000,2.8,2.8,2.74,2.75,16956,0
+INFU.US,D,20140522,000000,2.74,2.75,2.71,2.75,18129,0
+INFU.US,D,20140523,000000,2.7,2.76,2.66,2.71,35441,0
+INFU.US,D,20140527,000000,2.75,2.81,2.69,2.74,46067,0
+INFU.US,D,20140528,000000,2.72,2.79,2.71,2.73,7461,0
+INFU.US,D,20140529,000000,2.79,2.79,2.7,2.75,1428,0
+INFU.US,D,20140530,000000,2.75,2.85,2.67,2.8,18825,0
+INFU.US,D,20140602,000000,2.74,2.82,2.72,2.8,6554,0
+INFU.US,D,20140603,000000,2.77,2.88,2.72,2.75,24363,0
+INFU.US,D,20140604,000000,2.73,2.78,2.72,2.78,2133,0
+INFU.US,D,20140605,000000,2.73,2.79,2.73,2.79,7445,0
+INFU.US,D,20140606,000000,2.75,2.76,2.73,2.75,20884,0
+INFU.US,D,20140609,000000,2.74,2.81,2.68,2.74,22319,0
+INFU.US,D,20140610,000000,2.7,2.74,2.7,2.71,10100,0
+INFU.US,D,20140611,000000,2.67,2.7,2.63,2.65,15252,0
+INFU.US,D,20140612,000000,2.65,2.72,2.65,2.66,9258,0
+INFU.US,D,20140613,000000,2.72,2.72,2.66,2.66,8280,0
+INFU.US,D,20140616,000000,2.72,2.72,2.63,2.68,7762,0
+INFU.US,D,20140617,000000,2.57,2.69,2.56,2.61,22071,0
+INFU.US,D,20140618,000000,2.64,2.71,2.6,2.61,6119,0
+INFU.US,D,20140619,000000,2.6,2.72,2.6,2.65,29610,0
+INFU.US,D,20140620,000000,2.64,2.64,2.6,2.64,17471,0
+INFU.US,D,20140623,000000,2.61,2.64,2.6,2.61,18200,0
+INFU.US,D,20140624,000000,2.6,2.64,2.6,2.61,8072,0
+INFU.US,D,20140625,000000,2.6,2.61,2.6,2.61,931,0
+INFU.US,D,20140626,000000,2.6,2.69,2.6,2.61,16453,0
+INFU.US,D,20140627,000000,2.6,2.8,2.6,2.8,28195,0
+INFU.US,D,20140630,000000,2.79,2.79,2.64,2.65,12920,0
+INFU.US,D,20140701,000000,2.61,2.75,2.61,2.7,14250,0
+INFU.US,D,20140702,000000,2.63,2.7,2.63,2.65,18700,0
+INFU.US,D,20140703,000000,2.67,2.68,2.66,2.66,3120,0
+INFU.US,D,20140707,000000,2.6,2.74,2.6,2.69,8880,0
+INFU.US,D,20140708,000000,2.75,2.75,2.63,2.67,8800,0
+INFU.US,D,20140709,000000,2.64,2.76,2.64,2.67,5308,0
+INFU.US,D,20140710,000000,2.62,2.75,2.61,2.74,1836,0
+INFU.US,D,20140711,000000,2.67,2.76,2.66,2.68,2929,0
+INFU.US,D,20140714,000000,2.7,2.77,2.68,2.71,48600,0
+INFU.US,D,20140715,000000,2.73,2.73,2.6,2.73,101570,0
+INFU.US,D,20140716,000000,2.75,2.75,2.73,2.73,1940,0
+INFU.US,D,20140717,000000,2.68,2.75,2.61,2.71,16206,0
+INFU.US,D,20140718,000000,2.72,2.77,2.69,2.7,2658,0
+INFU.US,D,20140721,000000,2.61,2.72,2.61,2.65,11474,0
+INFU.US,D,20140722,000000,2.65,2.83,2.65,2.7,73775,0
+INFU.US,D,20140723,000000,2.69,2.73,2.66,2.73,6751,0
+INFU.US,D,20140724,000000,2.65,2.82,2.65,2.82,40220,0
+INFU.US,D,20140725,000000,2.83,2.83,2.75,2.8,261603,0
+INFU.US,D,20140728,000000,2.8,2.84,2.75,2.75,10280,0
+INFU.US,D,20140729,000000,2.79,2.79,2.76,2.79,24680,0
+INFU.US,D,20140730,000000,2.75,2.79,2.74,2.77,14948,0
+INFU.US,D,20140731,000000,2.74,2.81,2.74,2.78,94808,0
+INFU.US,D,20140801,000000,2.7,2.72,2.63,2.67,81667,0
+INFU.US,D,20140804,000000,2.67,2.8,2.67,2.72,5428,0
+INFU.US,D,20140805,000000,2.73,2.8,2.7,2.71,15774,0
+INFU.US,D,20140806,000000,2.71,2.75,2.71,2.71,9700,0
+INFU.US,D,20140807,000000,2.72,2.72,2.71,2.72,1781,0
+INFU.US,D,20140808,000000,2.7,2.74,2.7,2.73,36807,0
+INFU.US,D,20140811,000000,2.73,2.76,2.71,2.75,35058,0
+INFU.US,D,20140812,000000,2.75,2.79,2.75,2.78,6700,0
+INFU.US,D,20140813,000000,2.8,2.86,2.79,2.85,33219,0
+INFU.US,D,20140814,000000,2.84,2.9,2.84,2.89,42515,0
+INFU.US,D,20140815,000000,2.89,2.9,2.79,2.84,22073,0
+INFU.US,D,20140818,000000,2.87,2.94,2.79,2.81,68484,0
+INFU.US,D,20140819,000000,2.82,2.83,2.79,2.79,47119,0
+INFU.US,D,20140820,000000,2.79,2.82,2.76,2.8,19489,0
+INFU.US,D,20140821,000000,2.8,2.83,2.79,2.82,36042,0
+INFU.US,D,20140822,000000,2.82,2.85,2.78,2.79,10561,0
+INFU.US,D,20140825,000000,2.8,2.87,2.8,2.82,22142,0
+INFU.US,D,20140826,000000,2.83,2.84,2.78,2.78,15071,0
+INFU.US,D,20140827,000000,2.8,2.82,2.71,2.81,150156,0
+INFU.US,D,20140828,000000,2.8,2.82,2.77,2.79,10935,0
+INFU.US,D,20140829,000000,2.79,2.82,2.75,2.8,27710,0
+INFU.US,D,20140902,000000,2.83,2.88,2.79,2.86,17481,0
+INFU.US,D,20140903,000000,2.83,2.88,2.82,2.82,10589,0
+INFU.US,D,20140904,000000,2.85,2.88,2.82,2.82,4388,0
+INFU.US,D,20140905,000000,2.8,2.85,2.79,2.84,13426,0
+INFU.US,D,20140908,000000,2.81,2.95,2.8,2.92,38464,0
+INFU.US,D,20140909,000000,2.94,2.94,2.89,2.92,34033,0
+INFU.US,D,20140910,000000,2.93,3.2,2.93,3.05,336415,0
+INFU.US,D,20140911,000000,3.05,3.08,2.76,2.9,154322,0
+INFU.US,D,20140912,000000,2.98,3.05,2.9,2.95,29906,0
+INFU.US,D,20140915,000000,2.88,2.96,2.88,2.96,25101,0
+INFU.US,D,20140916,000000,2.92,3.03,2.91,3.02,93527,0
+INFU.US,D,20140917,000000,3.01,3.1,2.96,3.02,259662,0
+INFU.US,D,20140918,000000,3.1,3.2,3.06,3.19,179067,0
+INFU.US,D,20140919,000000,3.22,3.25,3.03,3.1,132678,0
+INFU.US,D,20140922,000000,3.14,3.19,2.91,2.98,61107,0
+INFU.US,D,20140923,000000,2.95,3.03,2.93,2.96,47978,0
+INFU.US,D,20140924,000000,2.96,3.05,2.93,3.04,38968,0
+INFU.US,D,20140925,000000,3.07,3.08,2.96,3.01,64790,0
+INFU.US,D,20140926,000000,3.02,3.1,2.96,3.1,52062,0
+INFU.US,D,20140929,000000,3.05,3.15,3,3.09,54950,0
+INFU.US,D,20140930,000000,3.12,3.2,3.05,3.14,98449,0
+INFU.US,D,20141001,000000,3.13,3.18,3.08,3.14,95842,0
+INFU.US,D,20141002,000000,3.12,3.15,3.08,3.13,21887,0
+INFU.US,D,20141003,000000,3.16,3.21,3.15,3.15,245973,0
+INFU.US,D,20141006,000000,3.25,3.5,3.18,3.45,383110,0
+INFU.US,D,20141007,000000,3.47,3.74,3.47,3.59,708669,0
+INFU.US,D,20141008,000000,3.7,3.7,3.3,3.55,236622,0
+INFU.US,D,20141009,000000,3.63,3.63,3.47,3.53,90904,0
+INFU.US,D,20141010,000000,3.5,3.54,3.42,3.52,54707,0
+INFU.US,D,20141013,000000,3.47,3.52,3.3,3.44,170845,0
+INFU.US,D,20141014,000000,3.54,3.54,3.37,3.43,132177,0
+INFU.US,D,20141015,000000,3.39,3.42,3.15,3.26,109439,0
+INFU.US,D,20141016,000000,3.33,3.42,3.23,3.39,125611,0
+INFU.US,D,20141017,000000,3.43,3.56,3.39,3.56,219047,0
+INFU.US,D,20141020,000000,3.61,3.7,3.32,3.32,118149,0
+INFU.US,D,20141021,000000,3.36,3.53,3.34,3.43,100065,0
+INFU.US,D,20141022,000000,3.42,3.46,3.36,3.44,38826,0
+INFU.US,D,20141023,000000,3.47,3.7,3.44,3.63,214591,0
+INFU.US,D,20141024,000000,3.68,4,3.61,3.99,546896,0
+INFU.US,D,20141027,000000,3.91,4.35,3.82,4.29,1083487,0
+INFU.US,D,20141028,000000,4.36,4.5,3.92,4.12,946644,0
+INFU.US,D,20141029,000000,4.14,4.3,3.95,4.07,322536,0
+INFU.US,D,20141030,000000,4.08,4.1,3.86,3.99,170941,0
+INFU.US,D,20141031,000000,4.05,4.13,3.83,3.94,186875,0
+INFU.US,D,20141103,000000,3.98,4.06,3.9,3.95,106936,0
+INFU.US,D,20141104,000000,3.96,4.1,3.93,4.1,106476,0
+INFU.US,D,20141105,000000,4.15,4.24,3.85,3.95,229447,0
+INFU.US,D,20141106,000000,3.98,3.98,3.35,3.49,484422,0
+INFU.US,D,20141107,000000,3.59,3.65,3.34,3.49,163303,0
+INFU.US,D,20141110,000000,3.47,3.51,2.56,2.97,547646,0
+INFU.US,D,20141111,000000,2.82,2.99,2.82,2.93,199199,0
+INFU.US,D,20141112,000000,2.94,2.94,2.84,2.91,60852,0
+INFU.US,D,20141113,000000,2.89,2.94,2.71,2.79,241646,0
+INFU.US,D,20141114,000000,2.77,2.93,2.75,2.8,305485,0
+INFU.US,D,20141117,000000,2.69,2.89,2.69,2.85,211075,0
+INFU.US,D,20141118,000000,2.8,3.11,2.8,2.84,309672,0
+INFU.US,D,20141119,000000,2.83,2.93,2.74,2.85,123368,0
+INFU.US,D,20141120,000000,2.83,2.88,2.75,2.85,101972,0
+INFU.US,D,20141121,000000,2.93,2.93,2.73,2.78,194043,0
+INFU.US,D,20141124,000000,2.85,2.91,2.81,2.9,61270,0
+INFU.US,D,20141125,000000,2.91,2.91,2.86,2.87,20692,0
+INFU.US,D,20141126,000000,2.85,2.9,2.72,2.84,133697,0
+INFU.US,D,20141128,000000,2.82,2.85,2.75,2.76,30985,0
+INFU.US,D,20141201,000000,2.83,2.83,2.66,2.66,99779,0
+INFU.US,D,20141202,000000,2.69,2.71,2.67,2.71,179134,0
+INFU.US,D,20141203,000000,2.67,2.8,2.67,2.75,119150,0
+INFU.US,D,20141204,000000,2.72,2.75,2.65,2.65,98562,0
+INFU.US,D,20141205,000000,2.68,2.77,2.65,2.71,149060,0
+INFU.US,D,20141208,000000,2.7,2.77,2.65,2.68,69756,0
+INFU.US,D,20141209,000000,2.68,2.76,2.67,2.7,40129,0
+INFU.US,D,20141210,000000,2.71,2.85,2.69,2.73,60124,0
+INFU.US,D,20141211,000000,2.8,2.91,2.75,2.77,95235,0
+INFU.US,D,20141212,000000,2.73,2.78,2.7,2.74,78198,0
+INFU.US,D,20141215,000000,2.72,2.8,2.7,2.72,38575,0
+INFU.US,D,20141216,000000,2.7,2.85,2.7,2.75,184363,0
+INFU.US,D,20141217,000000,2.79,2.85,2.75,2.78,25066,0
+INFU.US,D,20141218,000000,2.81,2.85,2.77,2.78,19641,0
+INFU.US,D,20141219,000000,2.8,3.18,2.74,3.18,155286,0
+INFU.US,D,20141222,000000,3.16,3.16,2.86,2.89,37048,0
+INFU.US,D,20141223,000000,2.81,2.88,2.75,2.87,17473,0
+INFU.US,D,20141224,000000,2.85,2.85,2.76,2.83,9445,0
+INFU.US,D,20141226,000000,2.83,3.07,2.83,3.07,52581,0
+INFU.US,D,20141229,000000,3.09,3.13,2.9,2.99,21835,0
+INFU.US,D,20141230,000000,2.95,3,2.88,3,11499,0
+INFU.US,D,20141231,000000,2.97,3.15,2.92,3.15,32008,0
+INFU.US,D,20150102,000000,3.04,3.15,2.87,2.93,36704,0
+INFU.US,D,20150105,000000,2.93,2.93,2.75,2.8,97480,0
+INFU.US,D,20150106,000000,2.74,2.82,2.65,2.69,196501,0
+INFU.US,D,20150107,000000,2.72,2.9,2.67,2.67,103296,0
+INFU.US,D,20150108,000000,2.69,2.72,2.67,2.69,69602,0
+INFU.US,D,20150109,000000,2.67,2.77,2.67,2.68,16652,0
+INFU.US,D,20150112,000000,2.68,2.8,2.65,2.74,159278,0
+INFU.US,D,20150113,000000,2.74,2.8,2.69,2.71,90021,0
+INFU.US,D,20150114,000000,2.73,2.89,2.71,2.8,62550,0
+INFU.US,D,20150115,000000,2.9,2.92,2.76,2.77,21767,0
+INFU.US,D,20150116,000000,2.82,2.82,2.78,2.8,17012,0
+INFU.US,D,20150120,000000,2.8,2.82,2.76,2.78,18007,0
+INFU.US,D,20150121,000000,2.76,2.8,2.76,2.79,8783,0
+INFU.US,D,20150122,000000,2.78,2.8,2.76,2.78,16815,0
+INFU.US,D,20150123,000000,2.78,2.83,2.76,2.79,18218,0
+INFU.US,D,20150126,000000,2.83,2.87,2.76,2.76,17188,0
+INFU.US,D,20150127,000000,2.81,2.86,2.79,2.86,10931,0
+INFU.US,D,20150128,000000,2.89,2.89,2.76,2.76,11817,0
+INFU.US,D,20150129,000000,2.78,2.78,2.67,2.71,31654,0
+INFU.US,D,20150130,000000,2.65,2.81,2.65,2.76,47676,0
+INFU.US,D,20150202,000000,2.69,2.75,2.47,2.67,77472,0
+INFU.US,D,20150203,000000,2.73,2.75,2.64,2.68,44547,0
+INFU.US,D,20150204,000000,2.77,2.79,2.65,2.71,9112,0
+INFU.US,D,20150205,000000,2.75,2.78,2.67,2.73,41760,0
+INFU.US,D,20150206,000000,2.76,2.8,2.69,2.77,11495,0
+INFU.US,D,20150209,000000,2.74,2.8,2.65,2.75,7720,0
+INFU.US,D,20150210,000000,2.72,2.75,2.68,2.7,11988,0
+INFU.US,D,20150211,000000,2.72,2.74,2.68,2.7,7329,0
+INFU.US,D,20150212,000000,2.68,2.73,2.67,2.71,23651,0
+INFU.US,D,20150213,000000,2.75,2.75,2.64,2.72,14950,0
+INFU.US,D,20150217,000000,2.75,2.75,2.72,2.74,17084,0
+INFU.US,D,20150218,000000,2.75,2.78,2.72,2.72,23596,0
+INFU.US,D,20150219,000000,2.7,2.7,2.65,2.67,82675,0
+INFU.US,D,20150220,000000,2.65,2.7,2.65,2.65,71607,0
+INFU.US,D,20150223,000000,2.68,2.7,2.64,2.7,11592,0
+INFU.US,D,20150224,000000,2.63,2.67,2.63,2.64,11487,0
+INFU.US,D,20150225,000000,2.63,2.65,2.63,2.65,5152,0
+INFU.US,D,20150226,000000,2.69,2.69,2.64,2.65,9765,0
+INFU.US,D,20150227,000000,2.65,2.66,2.63,2.64,22165,0
+INFU.US,D,20150302,000000,2.63,2.66,2.6,2.62,29900,0
+INFU.US,D,20150303,000000,2.61,2.62,2.6,2.6,25000,0
+INFU.US,D,20150304,000000,2.56,2.58,2.53,2.53,55700,0
+INFU.US,D,20150305,000000,2.53,2.53,2.46,2.47,45100,0
+INFU.US,D,20150306,000000,2.54,2.67,2.43,2.67,89800,0
+INFU.US,D,20150309,000000,2.7,2.75,2.65,2.69,63900,0
+INFU.US,D,20150310,000000,2.69,2.69,2.55,2.61,63100,0
+INFU.US,D,20150311,000000,2.61,2.68,2.6,2.6,12300,0
+INFU.US,D,20150312,000000,2.6,2.62,2.57,2.58,31800,0
+INFU.US,D,20150313,000000,2.6,2.69,2.6,2.68,50800,0
+INFU.US,D,20150316,000000,2.65,2.69,2.6,2.64,21300,0
+INFU.US,D,20150317,000000,2.64,2.65,2.6,2.63,37800,0
+INFU.US,D,20150318,000000,2.66,2.67,2.61,2.64,15700,0
+INFU.US,D,20150319,000000,2.65,2.7,2.64,2.69,19300,0
+INFU.US,D,20150320,000000,2.69,2.69,2.64,2.65,28300,0
+INFU.US,D,20150323,000000,2.61,2.69,2.61,2.65,27900,0
+INFU.US,D,20150324,000000,2.65,2.71,2.64,2.7,45200,0
+INFU.US,D,20150325,000000,2.71,2.8,2.6,2.69,153300,0
+INFU.US,D,20150326,000000,2.66,2.88,2.66,2.86,74100,0
+INFU.US,D,20150327,000000,2.88,2.88,2.76,2.83,39400,0
+INFU.US,D,20150330,000000,2.87,2.94,2.78,2.78,48900,0
+INFU.US,D,20150331,000000,2.81,2.81,2.71,2.71,39497,0
+INFU.US,D,20150401,000000,2.75,2.99,2.73,2.88,32900,0
+INFU.US,D,20150402,000000,2.99,3,2.92,2.98,52500,0
+INFU.US,D,20150406,000000,2.96,2.99,2.8,2.8,110400,0
+INFU.US,D,20150407,000000,2.88,2.92,2.84,2.84,20177,0
+INFU.US,D,20150408,000000,2.93,2.99,2.81,2.87,37700,0
+INFU.US,D,20150409,000000,2.92,2.92,2.85,2.88,15610,0
+INFU.US,D,20150410,000000,2.85,2.97,2.84,2.97,18300,0
+INFU.US,D,20150413,000000,2.94,3,2.9,2.95,35600,0
+INFU.US,D,20150414,000000,2.95,2.96,2.87,2.95,8100,0
+INFU.US,D,20150415,000000,2.92,2.97,2.91,2.95,15469,0
+INFU.US,D,20150416,000000,2.99,3.27,2.99,3.15,144969,0
+INFU.US,D,20150417,000000,3.19,3.25,3.15,3.2,31200,0
+INFU.US,D,20150420,000000,3.17,3.25,3.14,3.2,51538,0
+INFU.US,D,20150421,000000,3.16,3.24,3.1,3.15,31622,0
+INFU.US,D,20150422,000000,3.16,3.25,3.15,3.22,22505,0
+INFU.US,D,20150423,000000,3.2,3.21,3.16,3.16,22700,0
+INFU.US,D,20150424,000000,3.22,3.26,3.19,3.26,65500,0
+INFU.US,D,20150427,000000,3.32,3.42,3.18,3.23,39600,0
+INFU.US,D,20150428,000000,3.16,3.2,3.12,3.12,59300,0
+INFU.US,D,20150429,000000,3.1,3.15,3.05,3.13,21700,0
+INFU.US,D,20150430,000000,3.06,3.09,3.06,3.07,9200,0
+INFU.US,D,20150501,000000,3.09,3.15,3.05,3.1,32500,0
+INFU.US,D,20150504,000000,3.05,3.2,3.05,3.15,31900,0
+INFU.US,D,20150505,000000,3.14,3.21,3.05,3.12,24300,0
+INFU.US,D,20150506,000000,3.15,3.26,3.13,3.16,10972,0
+INFU.US,D,20150507,000000,3.24,3.24,3.1,3.12,12933,0
+INFU.US,D,20150508,000000,3.12,3.26,3.12,3.17,8100,0
+INFU.US,D,20150511,000000,3.17,3.26,3.13,3.14,39000,0
+INFU.US,D,20150512,000000,3.15,3.25,3.12,3.2,17950,0
+INFU.US,D,20150513,000000,3.07,3.13,2.86,2.91,54200,0
+INFU.US,D,20150514,000000,2.96,2.97,2.92,2.92,22000,0
+INFU.US,D,20150515,000000,2.94,3.26,2.94,3.2,27676,0
+INFU.US,D,20150518,000000,3.21,3.23,3.1,3.12,17253,0
+INFU.US,D,20150519,000000,3.12,3.22,3.08,3.09,38100,0
+INFU.US,D,20150520,000000,3.08,3.17,3.05,3.07,52000,0
+INFU.US,D,20150521,000000,3.15,3.15,3.06,3.15,5300,0
+INFU.US,D,20150522,000000,3.06,3.15,3.06,3.15,5200,0
+INFU.US,D,20150526,000000,3.18,3.18,3.04,3.15,13533,0
+INFU.US,D,20150527,000000,3.15,3.25,3.14,3.15,21400,0
+INFU.US,D,20150528,000000,3.15,3.15,3.15,3.15,1082,0
+INFU.US,D,20150529,000000,3.17,3.21,3.15,3.17,10800,0
+INFU.US,D,20150601,000000,3.2,3.2,3.18,3.19,3765,0
+INFU.US,D,20150602,000000,3.2,3.2,3.1,3.12,16573,0
+INFU.US,D,20150603,000000,3.13,3.14,3.1,3.1,3100,0
+INFU.US,D,20150604,000000,3.11,3.2,3.1,3.16,40300,0
+INFU.US,D,20150605,000000,3.16,3.19,3.11,3.19,700,0
+INFU.US,D,20150608,000000,3.19,3.2,3.17,3.17,12000,0
+INFU.US,D,20150609,000000,3.16,3.19,3.1,3.1,9918,0
+INFU.US,D,20150610,000000,3.1,3.2,3.06,3.14,16999,0
+INFU.US,D,20150611,000000,3.17,3.2,3.14,3.17,16223,0
+INFU.US,D,20150612,000000,3.27,3.3,3.16,3.25,27100,0
+INFU.US,D,20150615,000000,3.25,3.25,3.12,3.18,18000,0
+INFU.US,D,20150616,000000,3.13,3.25,3.13,3.24,43700,0
+INFU.US,D,20150617,000000,3.26,3.28,3.12,3.24,103700,0
+INFU.US,D,20150618,000000,3.22,3.25,3.18,3.24,65600,0
+INFU.US,D,20150619,000000,3.25,3.4,3.25,3.28,47900,0
+INFU.US,D,20150622,000000,3.26,3.32,3.25,3.28,18300,0
+INFU.US,D,20150623,000000,3.25,3.3,3.25,3.3,16863,0
+INFU.US,D,20150624,000000,3.3,3.3,3.27,3.3,8500,0
+INFU.US,D,20150625,000000,3.28,3.28,3.25,3.25,13700,0
+INFU.US,D,20150626,000000,3.24,3.29,3.24,3.29,10600,0
+INFU.US,D,20150629,000000,3.19,3.25,3.19,3.2,21300,0
+INFU.US,D,20150630,000000,3.17,3.29,3.17,3.19,7023,0
+INFU.US,D,20150701,000000,3.28,3.29,3.21,3.25,1700,0
+INFU.US,D,20150702,000000,3.25,3.29,3.21,3.29,4400,0
+INFU.US,D,20150706,000000,3.28,3.29,3.15,3.15,25800,0
+INFU.US,D,20150707,000000,3.22,3.3,3.2,3.26,29200,0
+INFU.US,D,20150708,000000,3.25,3.26,3.21,3.23,6600,0
+INFU.US,D,20150709,000000,3.17,3.2,3.06,3.18,39100,0
+INFU.US,D,20150710,000000,3.16,3.27,3.15,3.17,6300,0
+INFU.US,D,20150713,000000,3.18,3.27,3.15,3.19,6600,0
+INFU.US,D,20150714,000000,3.15,3.23,3.08,3.19,8115,0
+INFU.US,D,20150715,000000,3.17,3.24,3.1,3.17,13088,0
+INFU.US,D,20150716,000000,3.12,3.15,3.05,3.1,13500,0
+INFU.US,D,20150717,000000,3.12,3.12,3.07,3.09,8700,0
+INFU.US,D,20150720,000000,3.09,3.17,3.09,3.1,7200,0
+INFU.US,D,20150721,000000,3.18,3.18,3.14,3.15,1000,0
+INFU.US,D,20150722,000000,3.1,3.15,3.09,3.09,16000,0
+INFU.US,D,20150723,000000,3.14,3.14,3.07,3.1,13400,0
+INFU.US,D,20150724,000000,3.14,3.14,3.12,3.12,11700,0
+INFU.US,D,20150727,000000,3.09,3.15,3.09,3.14,6300,0
+INFU.US,D,20150728,000000,3.11,3.16,3.1,3.12,11700,0
+INFU.US,D,20150729,000000,3.09,3.1,3.09,3.1,1000,0
+INFU.US,D,20150730,000000,3.14,3.2,3.14,3.16,27300,0
+INFU.US,D,20150731,000000,3.09,3.16,3.09,3.14,4400,0
+INFU.US,D,20150803,000000,3.1,3.18,3.03,3.07,6912,0
+INFU.US,D,20150804,000000,3.11,3.12,3.02,3.12,9800,0
+INFU.US,D,20150805,000000,3.06,3.14,3.04,3.1,7000,0
+INFU.US,D,20150806,000000,3.07,3.17,3.01,3.14,9972,0
+INFU.US,D,20150807,000000,3.06,3.1,2.85,2.93,36900,0
+INFU.US,D,20150810,000000,2.89,3.15,2.82,3.09,15600,0
+INFU.US,D,20150811,000000,3.05,3.15,2.92,3,13344,0
+INFU.US,D,20150812,000000,2.99,3.15,2.99,3.05,3200,0
+INFU.US,D,20150813,000000,3.03,3.14,3.02,3.08,29000,0
+INFU.US,D,20150814,000000,2.22,3.08,2.22,2.85,165700,0
+INFU.US,D,20150817,000000,2.92,2.95,2.85,2.85,12000,0
+INFU.US,D,20150818,000000,2.92,2.95,2.9,2.9,46200,0
+INFU.US,D,20150819,000000,2.9,2.94,2.9,2.91,15000,0
+INFU.US,D,20150820,000000,2.9,2.93,2.9,2.91,27300,0
+INFU.US,D,20150821,000000,2.9,2.94,2.87,2.88,35200,0
+INFU.US,D,20150824,000000,2.85,2.9,2.65,2.77,69554,0
+INFU.US,D,20150825,000000,2.88,2.88,2.66,2.68,9700,0
+INFU.US,D,20150826,000000,2.85,2.87,2.75,2.8,6000,0
+INFU.US,D,20150827,000000,2.87,2.87,2.78,2.87,10000,0
+INFU.US,D,20150828,000000,2.87,2.87,2.76,2.8,11200,0
+INFU.US,D,20150831,000000,2.83,2.86,2.76,2.8,37600,0
+INFU.US,D,20150901,000000,2.76,2.8,2.71,2.79,16100,0
+INFU.US,D,20150902,000000,2.85,2.85,2.8,2.8,10400,0
+INFU.US,D,20150903,000000,2.75,2.82,2.75,2.82,3000,0
+INFU.US,D,20150904,000000,2.75,2.82,2.75,2.8,10200,0
+INFU.US,D,20150908,000000,2.71,2.78,2.66,2.77,18100,0
+INFU.US,D,20150909,000000,2.75,2.78,2.74,2.76,19600,0
+INFU.US,D,20150910,000000,2.76,2.81,2.76,2.8,9942,0
+INFU.US,D,20150911,000000,2.76,2.85,2.76,2.8,16400,0
+INFU.US,D,20150914,000000,2.8,2.82,2.7,2.73,12600,0
+INFU.US,D,20150915,000000,2.7,2.81,2.7,2.71,3800,0
+INFU.US,D,20150916,000000,2.71,2.81,2.71,2.73,8300,0
+INFU.US,D,20150917,000000,2.82,2.82,2.73,2.73,2579,0
+INFU.US,D,20150918,000000,2.74,2.98,2.71,2.98,66800,0
+INFU.US,D,20150921,000000,2.87,2.89,2.73,2.73,6800,0
+INFU.US,D,20150922,000000,2.71,2.74,2.71,2.72,6400,0
+INFU.US,D,20150923,000000,2.71,2.75,2.71,2.73,2000,0
+INFU.US,D,20150924,000000,2.73,2.73,2.71,2.71,4523,0
+INFU.US,D,20150925,000000,2.71,2.74,2.7,2.7,6700,0
+INFU.US,D,20150928,000000,2.7,2.84,2.7,2.75,4303,0
+INFU.US,D,20150929,000000,2.78,2.85,2.71,2.72,5400,0
+INFU.US,D,20150930,000000,2.71,2.84,2.71,2.76,4400,0
+INFU.US,D,20151001,000000,2.73,2.86,2.7,2.7,7900,0
+INFU.US,D,20151002,000000,2.7,2.81,2.7,2.71,4500,0
+INFU.US,D,20151005,000000,2.71,2.86,2.71,2.72,4040,0
+INFU.US,D,20151006,000000,2.8,2.83,2.71,2.79,4000,0
+INFU.US,D,20151007,000000,2.77,3.02,2.73,2.98,17900,0
+INFU.US,D,20151008,000000,2.99,3,2.8,2.96,13000,0
+INFU.US,D,20151009,000000,2.98,2.98,2.87,2.97,500,0
+INFU.US,D,20151012,000000,2.92,2.92,2.77,2.83,4420,0
+INFU.US,D,20151013,000000,2.82,2.83,2.76,2.83,95500,0
+INFU.US,D,20151014,000000,2.85,2.85,2.85,2.85,300,0
+INFU.US,D,20151015,000000,2.92,2.99,2.7,2.9,27600,0
+INFU.US,D,20151016,000000,2.78,2.9,2.75,2.87,8100,0
+INFU.US,D,20151019,000000,2.87,2.87,2.87,2.87,126,0
+INFU.US,D,20151021,000000,2.84,2.88,2.8,2.88,4500,0
+INFU.US,D,20151022,000000,2.87,2.96,2.75,2.76,14400,0
+INFU.US,D,20151023,000000,2.72,2.85,2.72,2.76,1000,0
+INFU.US,D,20151026,000000,2.75,2.79,2.67,2.76,69600,0
+INFU.US,D,20151027,000000,2.72,2.82,2.72,2.72,5500,0
+INFU.US,D,20151028,000000,2.83,2.89,2.72,2.78,7800,0
+INFU.US,D,20151029,000000,2.71,2.78,2.7,2.78,4000,0
+INFU.US,D,20151030,000000,2.78,2.81,2.71,2.72,5500,0
+INFU.US,D,20151102,000000,2.7,2.81,2.7,2.81,4200,0
+INFU.US,D,20151103,000000,2.76,2.8,2.7,2.79,11600,0
+INFU.US,D,20151104,000000,2.73,2.81,2.73,2.81,10159,0
+INFU.US,D,20151105,000000,2.74,2.99,2.73,2.79,75500,0
+INFU.US,D,20151106,000000,2.8,2.92,2.77,2.83,9700,0
+INFU.US,D,20151109,000000,2.78,2.81,2.72,2.72,12170,0
+INFU.US,D,20151110,000000,2.7,2.8,2.7,2.72,27300,0
+INFU.US,D,20151111,000000,2.7,2.73,2.7,2.73,22700,0
+INFU.US,D,20151112,000000,2.88,3.02,2.85,2.9,108300,0
+INFU.US,D,20151113,000000,2.96,3,2.75,2.85,46600,0
+INFU.US,D,20151116,000000,2.87,2.97,2.87,2.94,18900,0
+INFU.US,D,20151117,000000,2.92,2.96,2.84,2.95,25600,0
+INFU.US,D,20151118,000000,2.95,2.95,2.84,2.85,7600,0
+INFU.US,D,20151119,000000,2.9,2.92,2.83,2.84,14900,0
+INFU.US,D,20151120,000000,2.83,2.9,2.8,2.88,25200,0
+INFU.US,D,20151123,000000,2.88,2.88,2.8,2.88,9100,0
+INFU.US,D,20151124,000000,2.86,2.87,2.81,2.85,4200,0
+INFU.US,D,20151125,000000,2.85,2.89,2.81,2.87,18200,0
+INFU.US,D,20151127,000000,2.83,2.87,2.83,2.84,4600,0
+INFU.US,D,20151130,000000,2.87,2.93,2.83,2.93,28900,0
+INFU.US,D,20151201,000000,2.88,2.95,2.87,2.9,21847,0
+INFU.US,D,20151202,000000,2.88,2.92,2.83,2.9,12751,0
+INFU.US,D,20151203,000000,2.9,2.91,2.84,2.87,14883,0
+INFU.US,D,20151204,000000,2.9,2.9,2.87,2.88,9700,0
+INFU.US,D,20151207,000000,2.89,2.9,2.88,2.89,3700,0
+INFU.US,D,20151208,000000,2.89,2.92,2.85,2.92,3917,0
+INFU.US,D,20151209,000000,2.87,2.92,2.87,2.9,7000,0
+INFU.US,D,20151210,000000,2.9,2.97,2.87,2.97,11900,0
+INFU.US,D,20151211,000000,2.96,2.96,2.84,2.84,10000,0
+INFU.US,D,20151214,000000,2.95,2.95,2.9,2.9,11634,0
+INFU.US,D,20151215,000000,2.9,2.97,2.9,2.93,19800,0
+INFU.US,D,20151216,000000,2.91,2.97,2.9,2.9,11900,0
+INFU.US,D,20151217,000000,2.94,2.96,2.9,2.92,11900,0
+INFU.US,D,20151218,000000,2.97,2.97,2.9,2.9,11400,0
+INFU.US,D,20151221,000000,2.95,2.97,2.91,2.94,3100,0
+INFU.US,D,20151222,000000,2.93,2.93,2.93,2.93,496,0
+INFU.US,D,20151223,000000,2.94,2.97,2.94,2.95,5400,0
+INFU.US,D,20151224,000000,2.97,2.97,2.96,2.9695,1215,0
+INFU.US,D,20151228,000000,2.92,3.05,2.92,3,32110,0
+INFU.US,D,20151229,000000,3.0101,3.0601,3.0001,3.03,17983,0
+INFU.US,D,20151230,000000,3,3.05,3,3.05,32961,0
+INFU.US,D,20151231,000000,3,3.09,2.92,3.02,15628,0
+INFU.US,D,20160104,000000,2.97,3.05,2.9501,3,10018,0
+INFU.US,D,20160105,000000,3.02,3.09,3.01,3.09,12667,0
+INFU.US,D,20160106,000000,3.01,3.12,3.01,3.03,30397,0
+INFU.US,D,20160107,000000,3.01,3.01,2.97,2.9711,7667,0
+INFU.US,D,20160108,000000,2.97,3,2.9501,2.99,6522,0
+INFU.US,D,20160111,000000,3.01,3.03,2.95,2.97,11401,0
+INFU.US,D,20160112,000000,2.95,3.1,2.92,3.05,23825,0
+INFU.US,D,20160113,000000,3,3.01,2.8,2.81,30286,0
+INFU.US,D,20160114,000000,2.8,2.92,2.8,2.89,2681,0
+INFU.US,D,20160115,000000,2.89,2.91,2.8,2.8,7038,0
+INFU.US,D,20160119,000000,2.75,2.75,2.75,2.75,0,0
+INFU.US,D,20160120,000000,2.7,2.8,2.66,2.68,109023,0
+INFU.US,D,20160121,000000,2.75,2.8899,2.72,2.72,17712,0
+INFU.US,D,20160122,000000,2.84,2.91,2.78,2.78,28547,0
+INFU.US,D,20160125,000000,2.85,2.91,2.7686,2.9,7472,0
+INFU.US,D,20160126,000000,2.85,2.93,2.845,2.88,25565,0
+INFU.US,D,20160127,000000,2.85,2.96,2.79,2.8,6603,0
+INFU.US,D,20160128,000000,2.9099,2.9099,2.7492,2.78,23747,0
+INFU.US,D,20160129,000000,2.83,2.97,2.8,2.8,35844,0
+INFU.US,D,20160201,000000,2.84,2.9,2.81,2.89,33020,0
+INFU.US,D,20160202,000000,2.9004,2.99,2.8501,2.96,9030,0
+INFU.US,D,20160203,000000,2.89,3.05,2.89,3.03,51001,0
+INFU.US,D,20160204,000000,3.05,3.12,3.02,3.1,116398,0
+INFU.US,D,20160205,000000,3.1199,3.22,3.07,3.169,26312,0
+INFU.US,D,20160208,000000,3.22,3.22,3.03,3.04,5237,0
+INFU.US,D,20160209,000000,3.03,3.13,3,3.12,11687,0
+INFU.US,D,20160210,000000,3.0786,3.25,3.04,3.05,6722,0
+INFU.US,D,20160211,000000,3.05,3.15,3.04,3.08,2892,0
+INFU.US,D,20160212,000000,3.08,3.19,3.04,3.17,5385,0
+INFU.US,D,20160216,000000,3.03,3.23,3,3.22,10344,0
+INFU.US,D,20160217,000000,3.14,3.1899,3.05,3.15,15393,0
+INFU.US,D,20160218,000000,3.16,3.16,3.05,3.1,10655,0
+INFU.US,D,20160219,000000,3.06,3.19,3.06,3.06,4763,0
+INFU.US,D,20160222,000000,3.18,3.19,3.13,3.13,4164,0
+INFU.US,D,20160223,000000,3.1584,3.181,3.15,3.16,6112,0
+INFU.US,D,20160224,000000,3.18,3.2,3.17,3.17,15731,0
+INFU.US,D,20160225,000000,3.14,3.2,3.1,3.14,4204,0
+INFU.US,D,20160226,000000,3.11,3.19,3.1,3.15,4209,0
+INFU.US,D,20160229,000000,3.17,3.34,3.11,3.2,64040,0
+INFU.US,D,20160301,000000,3.26,3.36,3.19,3.3,35437,0
+INFU.US,D,20160302,000000,3.33,3.4,3.25,3.35,58834,0
+INFU.US,D,20160303,000000,3.35,3.38,3.25,3.28,59583,0
+INFU.US,D,20160304,000000,3.32,3.71,3.26,3.31,83908,0
+INFU.US,D,20160307,000000,3.37,3.48,3.28,3.31,47873,0
+INFU.US,D,20160308,000000,3.35,3.42,3.22,3.22,85061,0
+INFU.US,D,20160309,000000,3.58,3.71,3.31,3.37,56189,0
+INFU.US,D,20160310,000000,3.45,3.49,3.36,3.45,46797,0
+INFU.US,D,20160311,000000,3.48,3.48,3.24,3.25,40617,0
+INFU.US,D,20160314,000000,3.41,3.4199,3.28,3.35,37517,0
+INFU.US,D,20160315,000000,3.37,3.5699,3.31,3.42,83350,0
+INFU.US,D,20160316,000000,3.45,3.4593,3.32,3.33,47621,0
+INFU.US,D,20160317,000000,3.38,3.57,3.27,3.49,90444,0
+INFU.US,D,20160318,000000,3.55,3.62,3.45,3.59,63672,0
+INFU.US,D,20160321,000000,3.59,3.64,3.45,3.63,66956,0
+INFU.US,D,20160322,000000,3.6,3.63,3.51,3.6,28592,0
+INFU.US,D,20160323,000000,3.5901,3.69,3.57,3.6,70191,0
+INFU.US,D,20160324,000000,3.62,3.74,3.45,3.57,130179,0
+INFU.US,D,20160328,000000,3.61,3.685,3.49,3.63,94721,0
+INFU.US,D,20160329,000000,3.65,3.75,3.53,3.65,50702,0
+INFU.US,D,20160330,000000,3.67,3.72,3.58,3.61,29044,0
+INFU.US,D,20160331,000000,3.63,3.69,3.52,3.52,61852,0
+INFU.US,D,20160401,000000,3.54,3.61,3.48,3.49,62406,0
+INFU.US,D,20160404,000000,3.51,3.58,3.45,3.47,50743,0
+INFU.US,D,20160405,000000,3.5,3.5,3.3,3.35,54678,0
+INFU.US,D,20160406,000000,3.35,3.4,3.33,3.35,58087,0
+INFU.US,D,20160407,000000,3.35,3.41,3.35,3.37,84412,0
+INFU.US,D,20160408,000000,3.36,3.41,3.15,3.18,99664,0
+INFU.US,D,20160411,000000,3.2,3.39,3.18,3.31,133744,0
+INFU.US,D,20160412,000000,3.34,3.34,3.15,3.2,46166,0
+INFU.US,D,20160413,000000,3.28,3.28,3.2,3.26,40905,0
+INFU.US,D,20160414,000000,3.31,3.31,3.19,3.19,31105,0
+INFU.US,D,20160415,000000,3.22,3.27,3.17,3.17,41193,0
+INFU.US,D,20160418,000000,3.2,3.25,3.12,3.12,44393,0
+INFU.US,D,20160419,000000,3.17,3.47,3.17,3.47,120657,0
+INFU.US,D,20160420,000000,3.46,3.46,3.26,3.4,75754,0
+INFU.US,D,20160421,000000,3.38,3.49,3.38,3.42,60759,0
+INFU.US,D,20160422,000000,3.4,3.49,3.34,3.44,33421,0
+INFU.US,D,20160425,000000,3.43,3.62,3.41,3.6,68991,0
+INFU.US,D,20160426,000000,3.56,3.64,3.5,3.56,29979,0
+INFU.US,D,20160427,000000,3.52,3.64,3.5,3.56,42594,0
+INFU.US,D,20160428,000000,3.64,3.64,3.5,3.57,28835,0
+INFU.US,D,20160429,000000,3.54,3.6,3.42,3.6,25827,0
+INFU.US,D,20160502,000000,3.51,3.59,3.37,3.39,58017,0
+INFU.US,D,20160503,000000,3.4,3.4,3.25,3.34,45368,0
+INFU.US,D,20160504,000000,3.31,3.38,3.25,3.25,58902,0
+INFU.US,D,20160505,000000,3.35,3.472,3.27,3.35,55470,0
+INFU.US,D,20160506,000000,3.35,3.38,3.27,3.31,49334,0
+INFU.US,D,20160509,000000,3.44,3.51,3.31,3.46,53023,0
+INFU.US,D,20160510,000000,3.53,3.666,3.41,3.65,144054,0
+INFU.US,D,20160511,000000,3.45,3.56,3.27,3.42,136298,0
+INFU.US,D,20160512,000000,3.5,3.5,3.34,3.38,60008,0
+INFU.US,D,20160513,000000,3.4,3.47,3.36,3.42,39479,0
+INFU.US,D,20160516,000000,3.44,3.44,3.27,3.28,52282,0
+INFU.US,D,20160517,000000,3.27,3.34,3.23,3.32,62760,0
+INFU.US,D,20160518,000000,3.27,3.35,3.2,3.26,187318,0
+INFU.US,D,20160519,000000,3.25,3.31,3.21,3.3,78562,0
+INFU.US,D,20160520,000000,3.31,3.33,3.2201,3.26,21616,0
+INFU.US,D,20160523,000000,3.15,3.25,3.07,3.15,128696,0
+INFU.US,D,20160524,000000,3.11,3.19,3,3.0992,102889,0
+INFU.US,D,20160525,000000,3.09,3.16,2.95,3.16,69229,0
+INFU.US,D,20160526,000000,3.14,3.14,2.99,3.05,25067,0
+INFU.US,D,20160527,000000,3.05,3.1,2.95,3.01,39354,0
+INFU.US,D,20160531,000000,3,3.11,3,3.04,34050,0
+INFU.US,D,20160601,000000,3.03,3.07,3,3.07,10164,0
+INFU.US,D,20160602,000000,3.07,3.07,3,3,4941,0
+INFU.US,D,20160603,000000,3.01,3.01,2.8076,2.9,59810,0
+INFU.US,D,20160606,000000,2.88,2.89,2.69,2.87,68211,0
+INFU.US,D,20160607,000000,2.8,2.8799,2.71,2.86,29051,0
+INFU.US,D,20160608,000000,2.93,2.93,2.81,2.86,64029,0
+INFU.US,D,20160609,000000,2.89,2.9,2.7928,2.85,25885,0
+INFU.US,D,20160610,000000,2.85,2.85,2.76,2.85,41559,0
+INFU.US,D,20160613,000000,2.77,2.79,2.65,2.74,80976,0
+INFU.US,D,20160614,000000,2.7,2.77,2.7,2.73,55764,0
+INFU.US,D,20160615,000000,2.89,3.07,2.7,2.78,36233,0
+INFU.US,D,20160616,000000,2.71,2.83,2.71,2.79,41337,0
+INFU.US,D,20160617,000000,2.73,2.8431,2.73,2.74,53941,0
+INFU.US,D,20160620,000000,2.7701,2.84,2.76,2.77,24120,0
+INFU.US,D,20160621,000000,2.81,2.8299,2.77,2.8,42573,0
+INFU.US,D,20160622,000000,2.76,2.9,2.62,2.77,121603,0
+INFU.US,D,20160623,000000,2.77,2.8199,2.6105,2.7,48308,0
+INFU.US,D,20160624,000000,2.71,2.71,2.5199,2.64,35471,0
+INFU.US,D,20160627,000000,2.64,2.71,2.63,2.7,9951,0
+INFU.US,D,20160628,000000,2.72,2.72,2.6301,2.65,12831,0
+INFU.US,D,20160629,000000,2.7,2.72,2.54,2.71,35221,0
+INFU.US,D,20160630,000000,2.61,2.6837,2.58,2.6,44867,0
+INFU.US,D,20160701,000000,2.635,2.635,2.6,2.63,19832,0
+INFU.US,D,20160705,000000,2.61,2.61,2.34,2.43,142410,0
+INFU.US,D,20160706,000000,2.41,2.8699,2.4,2.77,304676,0
+INFU.US,D,20160707,000000,2.8,2.9,2.5205,2.84,120037,0
+INFU.US,D,20160708,000000,2.82,2.95,2.7305,2.86,62185,0
+INFU.US,D,20160711,000000,2.86,3,2.83,2.85,76030,0
+INFU.US,D,20160712,000000,2.81,2.925,2.78,2.9,36053,0
+INFU.US,D,20160713,000000,2.88,2.93,2.84,2.845,32504,0
+INFU.US,D,20160714,000000,2.832,2.892,2.79,2.82,16694,0
+INFU.US,D,20160715,000000,2.82,2.87,2.7601,2.84,29480,0
+INFU.US,D,20160718,000000,2.82,3,2.82,2.97,79571,0
+INFU.US,D,20160719,000000,2.95,3.0295,2.85,2.92,22155,0
+INFU.US,D,20160720,000000,2.88,2.95,2.87,2.9101,8073,0
+INFU.US,D,20160721,000000,2.9172,2.96,2.911,2.95,7752,0
+INFU.US,D,20160722,000000,2.97,3.02,2.94,3,34958,0
+INFU.US,D,20160725,000000,3.02,3.12,3,3.12,16175,0
+INFU.US,D,20160726,000000,3.12,3.16,3.08,3.15,27974,0
+INFU.US,D,20160727,000000,3.17,3.48,3.12,3.34,109071,0
+INFU.US,D,20160728,000000,3.27,3.41,3.21,3.22,23113,0
+INFU.US,D,20160729,000000,3.16,3.186,2.92,2.95,42606,0
+INFU.US,D,20160801,000000,2.86,3.069,2.8,3.02,29524,0
+INFU.US,D,20160802,000000,3.01,3.1,2.88,2.91,34015,0
+INFU.US,D,20160803,000000,2.88,2.95,2.84,2.84,56923,0
+INFU.US,D,20160804,000000,2.79,2.92,2.711,2.83,30720,0
+INFU.US,D,20160805,000000,2.88,2.94,2.81,2.9,31580,0
+INFU.US,D,20160808,000000,2.92,2.9542,2.81,2.885,30188,0
+INFU.US,D,20160809,000000,2.89,2.98,2.82,2.9001,59568,0
+INFU.US,D,20160810,000000,2.92,2.97,2.81,2.82,96928,0
+INFU.US,D,20160811,000000,2.83,2.93,2.76,2.85,82992,0
+INFU.US,D,20160812,000000,2.9,2.91,2.81,2.822,8403,0
+INFU.US,D,20160815,000000,2.82,2.87,2.74,2.75,21761,0
+INFU.US,D,20160816,000000,2.75,2.8,2.66,2.76,35894,0
+INFU.US,D,20160817,000000,2.77,2.78,2.6707,2.71,20344,0
+INFU.US,D,20160818,000000,2.7,2.78,2.6321,2.76,10535,0
+INFU.US,D,20160819,000000,2.7999,2.81,2.75,2.77,21222,0
+INFU.US,D,20160822,000000,2.76,2.8,2.72,2.76,22284,0
+INFU.US,D,20160823,000000,2.79,2.79,2.71,2.71,1169,0
+INFU.US,D,20160824,000000,2.6953,2.75,2.664,2.7101,1931,0
+INFU.US,D,20160825,000000,2.74,2.76,2.65,2.75,10637,0
+INFU.US,D,20160826,000000,2.77,2.79,2.7,2.73,11600,0
+INFU.US,D,20160829,000000,2.7,2.8,2.7,2.71,14578,0
+INFU.US,D,20160830,000000,2.7226,2.77,2.71,2.72,20869,0
+INFU.US,D,20160831,000000,2.74,2.81,2.71,2.79,26066,0
+INFU.US,D,20160901,000000,2.8463,2.85,2.84,2.85,5354,0
+INFU.US,D,20160902,000000,2.8301,2.85,2.81,2.81,7881,0
+INFU.US,D,20160906,000000,2.7949,3.04,2.7949,3.0068,51593,0
+INFU.US,D,20160907,000000,2.98,2.98,2.8,2.83,71988,0
+INFU.US,D,20160908,000000,2.79,2.9001,2.79,2.9,11640,0
+INFU.US,D,20160909,000000,2.92,2.98,2.85,2.88,13237,0
+INFU.US,D,20160912,000000,2.835,2.95,2.8305,2.9,12874,0
+INFU.US,D,20160913,000000,2.8731,2.92,2.85,2.89,17949,0
+INFU.US,D,20160914,000000,2.91,2.91,2.81,2.84,39101,0
+INFU.US,D,20160915,000000,2.82,2.84,2.7,2.7001,50258,0
+INFU.US,D,20160916,000000,2.72,2.78,2.72,2.72,29020,0
+INFU.US,D,20160919,000000,2.77,2.88,2.75,2.81,36035,0
+INFU.US,D,20160920,000000,2.8,2.84,2.75,2.75,4792,0
+INFU.US,D,20160921,000000,2.7814,2.7814,2.69,2.7,24253,0
+INFU.US,D,20160922,000000,2.66,2.7899,2.65,2.73,21244,0
+INFU.US,D,20160923,000000,2.681,2.7255,2.67,2.68,30464,0
+INFU.US,D,20160926,000000,2.69,2.71,2.6659,2.68,20472,0
+INFU.US,D,20160927,000000,2.7,2.73,2.685,2.7,97340,0
+INFU.US,D,20160928,000000,2.74,2.74,2.71,2.71,3400,0
+INFU.US,D,20160929,000000,2.7336,2.75,2.73,2.73,6741,0
+INFU.US,D,20160930,000000,2.7399,2.78,2.7322,2.78,3829,0
+INFU.US,D,20161003,000000,2.76,2.7999,2.75,2.75,10279,0
+INFU.US,D,20161004,000000,2.7597,2.76,2.7,2.74,14833,0
+INFU.US,D,20161005,000000,2.68,2.74,2.67,2.74,4818,0
+INFU.US,D,20161006,000000,2.713,2.77,2.7,2.75,19854,0
+INFU.US,D,20161007,000000,2.76,2.76,2.6801,2.75,4379,0
+INFU.US,D,20161010,000000,2.75,2.75,2.531,2.6,48901,0
+INFU.US,D,20161011,000000,2.59,2.68,2.5708,2.68,24415,0
+INFU.US,D,20161012,000000,2.62,2.66,2.6,2.65,10924,0
+INFU.US,D,20161013,000000,2.65,2.7,2.56,2.57,8141,0
+INFU.US,D,20161014,000000,2.64,2.64,2.51,2.53,29898,0
+INFU.US,D,20161017,000000,2.55,2.5999,2.5,2.55,17497,0
+INFU.US,D,20161018,000000,2.6,2.6,2.55,2.575,23774,0
+INFU.US,D,20161019,000000,2.65,2.7,2.6,2.65,13388,0
+INFU.US,D,20161020,000000,2.75,2.75,2.5,2.5,128788,0
+INFU.US,D,20161021,000000,2.5,2.5962,2.5,2.55,15758,0
+INFU.US,D,20161024,000000,2.6,2.6,2.5001,2.55,4560,0
+INFU.US,D,20161025,000000,2.55,2.55,2.45,2.55,20833,0
+INFU.US,D,20161026,000000,2.55,2.55,2.45,2.5,12547,0
+INFU.US,D,20161027,000000,2.45,2.6,2.4,2.5,73906,0
+INFU.US,D,20161028,000000,2.5535,2.5535,2.5,2.525,17906,0
+INFU.US,D,20161031,000000,2.6,2.6,2.5,2.55,19531,0
+INFU.US,D,20161101,000000,2.55,2.7,2.5,2.7,23152,0
+INFU.US,D,20161102,000000,2.7,2.75,2.65,2.7,14837,0
+INFU.US,D,20161103,000000,2.65,2.675,2.55,2.55,7946,0
+INFU.US,D,20161104,000000,2.6499,2.65,2.6,2.6,10519,0
+INFU.US,D,20161107,000000,2.55,2.55,1.5501,1.6,813510,0
+INFU.US,D,20161108,000000,1.75,1.999,1.65,1.78,446111,0
+INFU.US,D,20161109,000000,1.76,1.95,1.6,1.8,248483,0
+INFU.US,D,20161110,000000,1.8,1.9,1.7,1.8,81576,0
+INFU.US,D,20161111,000000,1.8,1.95,1.6,1.9,360309,0
+INFU.US,D,20161114,000000,1.85,1.9,1.7259,1.8,69634,0
+INFU.US,D,20161115,000000,1.75,1.95,1.75,1.851,48933,0
+INFU.US,D,20161116,000000,1.9471,1.9971,1.85,1.9,38114,0
+INFU.US,D,20161117,000000,1.85,1.9,1.7,1.7999,131943,0
+INFU.US,D,20161118,000000,1.8,1.85,1.75,1.8,40983,0
+INFU.US,D,20161121,000000,1.7,2,1.7,1.95,56231,0
+INFU.US,D,20161122,000000,1.95,2.05,1.85,1.9,160225,0
+INFU.US,D,20161123,000000,1.85,1.9,1.85,1.9,9391,0
+INFU.US,D,20161125,000000,1.9,1.95,1.8,1.95,43516,0
+INFU.US,D,20161128,000000,1.95,1.95,1.7,1.75,103970,0
+INFU.US,D,20161129,000000,1.7,1.825,1.7,1.75,29024,0
+INFU.US,D,20161130,000000,1.75,1.8,1.65,1.75,124637,0
+INFU.US,D,20161201,000000,1.75,1.8,1.7,1.75,31117,0
+INFU.US,D,20161202,000000,1.8,1.85,1.75,1.85,42814,0
+INFU.US,D,20161205,000000,1.8,1.8999,1.8,1.85,77327,0
+INFU.US,D,20161206,000000,1.8,1.95,1.75,1.9,78953,0
+INFU.US,D,20161207,000000,1.9,1.9,1.8,1.85,34966,0
+INFU.US,D,20161208,000000,1.85,1.9,1.775,1.85,29066,0
+INFU.US,D,20161209,000000,1.85,1.95,1.8445,1.9,39738,0
+INFU.US,D,20161212,000000,2.15,2.2,1.9,1.95,207992,0
+INFU.US,D,20161213,000000,2.1,2.15,2.05,2.15,133822,0
+INFU.US,D,20161214,000000,2.15,2.35,2.15,2.35,73863,0
+INFU.US,D,20161215,000000,2.35,2.4,2.25,2.35,187776,0
+INFU.US,D,20161216,000000,2.35,2.35,2.25,2.35,133132,0
+INFU.US,D,20161219,000000,2.4,2.4,2.2,2.25,71202,0
+INFU.US,D,20161220,000000,2.3,2.4,2.25,2.25,108873,0
+INFU.US,D,20161221,000000,2.2544,2.35,2.2544,2.35,50902,0
+INFU.US,D,20161222,000000,2.2999,2.35,2.2999,2.35,9805,0
+INFU.US,D,20161223,000000,2.35,2.35,2.25,2.3,18461,0
+INFU.US,D,20161227,000000,2.25,2.35,2.25,2.35,261556,0
+INFU.US,D,20161228,000000,2.3035,2.375,2.3,2.35,471308,0
+INFU.US,D,20161229,000000,2.35,2.4,2.325,2.4,303660,0
+INFU.US,D,20161230,000000,2.35,2.55,2.3,2.55,450227,0
+INFU.US,D,20170103,000000,2.6,2.6,2.35,2.45,35361,0
+INFU.US,D,20170104,000000,2.4036,2.5,2.4,2.4,7830,0
+INFU.US,D,20170105,000000,2.45,2.5,2.35,2.4499,49333,0
+INFU.US,D,20170106,000000,2.4374,2.4374,2.35,2.35,16505,0
+INFU.US,D,20170109,000000,2.35,2.4,2.35,2.4,5781,0
+INFU.US,D,20170110,000000,2.35,2.4,2.3,2.35,7127,0
+INFU.US,D,20170111,000000,2.3,2.35,2.3,2.3,6900,0
+INFU.US,D,20170112,000000,2.3,2.3,2.2,2.2,54582,0
+INFU.US,D,20170113,000000,2.2,2.299,2.15,2.2,86714,0
+INFU.US,D,20170117,000000,2.2,2.2,2.1,2.1,34711,0
+INFU.US,D,20170118,000000,2.05,2.15,2,2.05,81033,0
+INFU.US,D,20170119,000000,2,2.1,2,2,119064,0
+INFU.US,D,20170120,000000,2.1,2.15,2,2.1,75580,0
+INFU.US,D,20170123,000000,2.15,2.45,2.15,2.4,30615,0
+INFU.US,D,20170124,000000,2.4,2.4,2.3,2.3,13053,0
+INFU.US,D,20170125,000000,2.35,2.4,2.3,2.35,12260,0
+INFU.US,D,20170126,000000,2.3,2.349,2.3,2.3,8098,0
+INFU.US,D,20170127,000000,2.3032,2.33,2.3,2.3,27433,0
+INFU.US,D,20170130,000000,2.3,2.35,2.3,2.35,3700,0
+INFU.US,D,20170131,000000,2.3,2.3,2.25,2.3,10561,0
+INFU.US,D,20170201,000000,2.25,2.375,2.25,2.35,86341,0
+INFU.US,D,20170202,000000,2.35,2.3501,2.3,2.35,41685,0
+INFU.US,D,20170203,000000,2.3,2.4,2.3,2.35,24496,0
+INFU.US,D,20170206,000000,2.3567,2.4,2.35,2.375,48887,0
+INFU.US,D,20170207,000000,2.4,2.45,2.4,2.4,38272,0
+INFU.US,D,20170208,000000,2.35,2.425,2.35,2.4,93167,0
+INFU.US,D,20170209,000000,2.4001,2.45,2.4,2.4,41163,0
+INFU.US,D,20170210,000000,2.4,2.45,2.35,2.35,25517,0
+INFU.US,D,20170213,000000,2.4,2.5,2.4,2.4,43558,0
+INFU.US,D,20170214,000000,2.45,2.45,2.3,2.325,23659,0
+INFU.US,D,20170215,000000,2.3955,2.45,2.3518,2.4,25513,0
+INFU.US,D,20170216,000000,2.45,2.45,2.4,2.4,64943,0
+INFU.US,D,20170217,000000,2.4,2.45,2.3,2.35,127717,0
+INFU.US,D,20170221,000000,2.4,2.4,2.307,2.4,1383,0
+INFU.US,D,20170222,000000,2.35,2.45,2.25,2.25,77646,0
+INFU.US,D,20170223,000000,2.32,2.32,2.25,2.3,18906,0
+INFU.US,D,20170224,000000,2.3,2.35,2.2999,2.3,17064,0
+INFU.US,D,20170227,000000,2.35,2.35,2.25,2.3,28273,0
+INFU.US,D,20170228,000000,2.3,2.3,2.15,2.2,20142,0
+INFU.US,D,20170301,000000,2.25,2.3,2.2,2.25,98196,0
+INFU.US,D,20170302,000000,2.25,2.3,2.25,2.3,38728,0
+INFU.US,D,20170303,000000,2.25,2.3,2.25,2.3,1218,0
+INFU.US,D,20170306,000000,2.35,2.35,2.2,2.25,35706,0
+INFU.US,D,20170307,000000,2.246,2.246,2.15,2.2,21191,0
+INFU.US,D,20170308,000000,2.15,2.25,2.15,2.2,14146,0
+INFU.US,D,20170309,000000,2.2,2.2,2.15,2.2,305,0
+INFU.US,D,20170310,000000,2.1748,2.2,2.15,2.15,9469,0
+INFU.US,D,20170313,000000,2.1543,2.25,2.05,2.2,43056,0
+INFU.US,D,20170314,000000,2.25,2.25,2.1,2.15,26644,0
+INFU.US,D,20170315,000000,2.2,2.2,2.15,2.15,18609,0
+INFU.US,D,20170316,000000,2.15,2.2,2.15,2.15,1108,0
+INFU.US,D,20170317,000000,2.2,2.25,2.2,2.25,15213,0
+INFU.US,D,20170320,000000,2.25,2.25,2.2,2.23,1467,0
+INFU.US,D,20170321,000000,2.25,2.25,2.2,2.2,16040,0
+INFU.US,D,20170322,000000,2.2,2.2,2.0489,2.1,73873,0
+INFU.US,D,20170323,000000,2.05,2.15,2.05,2.1,25019,0
+INFU.US,D,20170324,000000,2.15,2.2,2.1,2.175,122353,0
+INFU.US,D,20170327,000000,2.15,2.25,2.1255,2.2,84722,0
+INFU.US,D,20170328,000000,2.199,2.25,2.15,2.2,49974,0
+INFU.US,D,20170329,000000,2.242,2.3,2.225,2.25,24550,0
+INFU.US,D,20170330,000000,2.3,2.3,2.2,2.251,7597,0
+INFU.US,D,20170331,000000,2.2715,2.3,2.2715,2.3,2166,0
+INFU.US,D,20170403,000000,2.25,2.3,2.25,2.3,3917,0
+INFU.US,D,20170404,000000,2.2501,2.3,2.1489,2.2,31166,0
+INFU.US,D,20170405,000000,2.25,2.25,2.1543,2.2,837,0
+INFU.US,D,20170406,000000,2.2,2.3,2.163,2.3,14108,0
+INFU.US,D,20170407,000000,2.25,2.2999,2.2,2.2,18971,0
+INFU.US,D,20170410,000000,2.202,2.3,2.202,2.25,1599,0
+INFU.US,D,20170411,000000,2.2,2.3,2.15,2.15,32219,0
+INFU.US,D,20170412,000000,2.15,2.2,2.125,2.175,23230,0
+INFU.US,D,20170413,000000,2.165,2.2,2.1,2.1,18277,0
+INFU.US,D,20170417,000000,2.15,2.2,2.1,2.2,63767,0
+INFU.US,D,20170418,000000,2.1021,2.2,2.1001,2.2,5354,0
+INFU.US,D,20170419,000000,2.2,2.2001,2.1,2.2,37930,0
+INFU.US,D,20170420,000000,2.15,2.2,2.1,2.15,2517,0
+INFU.US,D,20170421,000000,2.15,2.2,2.15,2.15,25699,0
+INFU.US,D,20170424,000000,2.15,2.2,2.15,2.2,4340,0
+INFU.US,D,20170425,000000,2.2,2.2001,2.15,2.15,31907,0
+INFU.US,D,20170426,000000,2.2,2.25,2.15,2.15,16778,0
+INFU.US,D,20170427,000000,2.2,2.25,2.15,2.15,23932,0
+INFU.US,D,20170428,000000,2.1,2.15,1.95,2.05,79288,0
+INFU.US,D,20170501,000000,2.05,2.15,1.95,2.15,32927,0
+INFU.US,D,20170502,000000,2.1,2.1,1.95,1.95,140695,0
+INFU.US,D,20170503,000000,1.95,2,1.85,2,66083,0
+INFU.US,D,20170504,000000,1.9999,2,1.95,1.975,21588,0
+INFU.US,D,20170505,000000,1.995,2.05,1.99,2,25636,0
+INFU.US,D,20170508,000000,1.9501,2.05,1.95,1.95,8168,0
+INFU.US,D,20170509,000000,2,2.05,1.9501,2,4953,0
+INFU.US,D,20170510,000000,2,2,1.8,1.9,9244,0
+INFU.US,D,20170511,000000,1.85,1.9,1.75,1.9,19870,0
+INFU.US,D,20170512,000000,1.8,1.8,1.5,1.55,126285,0
+INFU.US,D,20170515,000000,1.55,1.5765,1.4,1.5,97746,0
+INFU.US,D,20170516,000000,1.5035,1.5133,1.4,1.4,95896,0
+INFU.US,D,20170517,000000,1.4,1.48,1.3,1.35,148697,0
+INFU.US,D,20170518,000000,1.35,1.4,1.25,1.3,69168,0
+INFU.US,D,20170519,000000,1.3,1.55,1.2,1.3,305905,0
+INFU.US,D,20170522,000000,1.25,1.55,1.25,1.5,261582,0
+INFU.US,D,20170523,000000,1.55,1.6,1.45,1.5,91115,0
+INFU.US,D,20170524,000000,1.5,1.65,1.45,1.55,191417,0
+INFU.US,D,20170525,000000,1.6,1.65,1.5,1.55,28584,0
+INFU.US,D,20170526,000000,1.55,1.5503,1.45,1.5,46274,0
+INFU.US,D,20170530,000000,1.5,1.55,1.45,1.55,189924,0
+INFU.US,D,20170531,000000,1.5,1.55,1.5,1.5,26177,0
+INFU.US,D,20170601,000000,1.5,1.557,1.5,1.5,122615,0
+INFU.US,D,20170602,000000,1.5001,1.55,1.5,1.5,11848,0
+INFU.US,D,20170605,000000,1.5,1.55,1.5,1.5,4795,0
+INFU.US,D,20170606,000000,1.55,1.55,1.5,1.5,2084,0
+INFU.US,D,20170607,000000,1.45,1.55,1.45,1.5,46140,0
+INFU.US,D,20170608,000000,1.55,1.5715,1.55,1.55,6140,0
+INFU.US,D,20170609,000000,1.6,1.6,1.55,1.55,3806,0
+INFU.US,D,20170612,000000,1.5501,1.6,1.55,1.55,2260,0
+INFU.US,D,20170613,000000,1.55,1.6,1.5,1.5,36698,0
+INFU.US,D,20170614,000000,1.6,1.6,1.5,1.55,74489,0
+INFU.US,D,20170615,000000,1.55,1.6,1.5,1.525,46239,0
+INFU.US,D,20170616,000000,1.55,1.6,1.525,1.55,26184,0
+INFU.US,D,20170619,000000,1.65,1.85,1.65,1.75,153234,0
+INFU.US,D,20170620,000000,1.75,1.75,1.6,1.65,43191,0
+INFU.US,D,20170621,000000,1.65,1.65,1.6,1.6375,15108,0
+INFU.US,D,20170622,000000,1.65,1.75,1.6195,1.75,9401,0
+INFU.US,D,20170623,000000,1.7302,1.75,1.65,1.65,14301,0
+INFU.US,D,20170626,000000,1.7,1.725,1.65,1.7,50250,0
+INFU.US,D,20170627,000000,1.75,1.75,1.7,1.7045,3925,0
+INFU.US,D,20170628,000000,1.75,1.8,1.65,1.65,15029,0
+INFU.US,D,20170629,000000,1.65,1.75,1.65,1.7,5073,0
+INFU.US,D,20170630,000000,1.8,1.8,1.75,1.75,23259,0
+INFU.US,D,20170703,000000,1.8,1.8,1.75,1.75,4138,0
+INFU.US,D,20170705,000000,1.8,1.8,1.75,1.75,3000,0
+INFU.US,D,20170706,000000,1.7535,1.8,1.75,1.75,10867,0
+INFU.US,D,20170707,000000,1.8,1.8,1.7,1.7,16866,0
+INFU.US,D,20170710,000000,1.8,1.8,1.7,1.7,7934,0
+INFU.US,D,20170711,000000,1.75,1.75,1.65,1.65,7404,0
+INFU.US,D,20170712,000000,1.7,1.7,1.65,1.65,14391,0
+INFU.US,D,20170713,000000,1.7,1.75,1.65,1.75,41361,0
+INFU.US,D,20170714,000000,1.75,1.8,1.7,1.8,3895,0
+INFU.US,D,20170717,000000,1.75,1.8,1.7,1.775,24038,0
+INFU.US,D,20170718,000000,1.75,1.8,1.75,1.8,8964,0
+INFU.US,D,20170719,000000,1.75,1.7999,1.75,1.75,6611,0
+INFU.US,D,20170720,000000,1.7588,1.7588,1.75,1.75,4434,0
+INFU.US,D,20170721,000000,1.8,1.8145,1.7518,1.8,8802,0
+INFU.US,D,20170724,000000,1.8,1.85,1.8,1.8,8183,0
+INFU.US,D,20170725,000000,1.8,1.85,1.8,1.8,13911,0
+INFU.US,D,20170726,000000,1.8,1.8529,1.7,1.8,24125,0
+INFU.US,D,20170727,000000,1.8,1.85,1.75,1.85,10932,0
+INFU.US,D,20170728,000000,1.7,1.9,1.7,1.9,493,0
+INFU.US,D,20170731,000000,1.9,1.9,1.8,1.85,20145,0
+INFU.US,D,20170801,000000,1.8,1.85,1.8,1.8,2988,0
+INFU.US,D,20170802,000000,1.8,1.85,1.8,1.8,8084,0
+INFU.US,D,20170803,000000,1.9,1.9,1.8,1.8,1605,0
+INFU.US,D,20170804,000000,1.8,1.85,1.8,1.85,8857,0
+INFU.US,D,20170807,000000,1.9,1.9,1.85,1.9,2733,0
+INFU.US,D,20170808,000000,1.9,1.95,1.85,1.9,29779,0
+INFU.US,D,20170809,000000,1.9,1.95,1.8,1.8,4082,0
+INFU.US,D,20170810,000000,1.9,1.9373,1.8499,1.85,14096,0
+INFU.US,D,20170811,000000,1.875,1.9,1.8,1.9,45775,0
+INFU.US,D,20170814,000000,1.9,1.95,1.85,1.95,117741,0
+INFU.US,D,20170815,000000,1.95,1.95,1.9,1.95,35529,0
+INFU.US,D,20170816,000000,1.95,1.95,1.75,1.8,204274,0
+INFU.US,D,20170817,000000,1.8441,1.85,1.8,1.8,20020,0
+INFU.US,D,20170818,000000,1.9,1.95,1.85,1.95,16444,0
+INFU.US,D,20170821,000000,1.9,1.9,1.8529,1.9,11156,0
+INFU.US,D,20170822,000000,1.85,1.9,1.805,1.89,13426,0
+INFU.US,D,20170823,000000,1.85,1.9,1.8,1.8,40692,0
+INFU.US,D,20170824,000000,1.8,1.85,1.8,1.8,7760,0
+INFU.US,D,20170825,000000,1.8,1.9,1.8,1.9,14350,0
+INFU.US,D,20170828,000000,1.95,1.95,1.85,1.85,60518,0
+INFU.US,D,20170829,000000,1.9,1.9235,1.85,1.919,16557,0
+INFU.US,D,20170830,000000,1.9,1.95,1.85,1.925,12885,0
+INFU.US,D,20170831,000000,1.949,2.017,1.9,1.9,64711,0
+INFU.US,D,20170901,000000,1.901,2,1.9,1.95,2352,0
+INFU.US,D,20170905,000000,2,2,1.9,1.95,18215,0
+INFU.US,D,20170906,000000,2,2,1.95,2,40466,0
+INFU.US,D,20170907,000000,1.9951,2,1.95,1.975,33837,0
+INFU.US,D,20170908,000000,2,2,1.9973,2,1704,0
+INFU.US,D,20170911,000000,2,2.05,1.9501,2.05,38704,0
+INFU.US,D,20170912,000000,2.05,2.1,2,2.1,42568,0
+INFU.US,D,20170913,000000,2.09,2.1,2.075,2.1,1683,0
+INFU.US,D,20170914,000000,2.05,2.1,2.05,2.05,3869,0
+INFU.US,D,20170915,000000,2.1,2.1,1.75,1.75,13529,0
+INFU.US,D,20170918,000000,2.1,2.25,1.9,2.15,58528,0
+INFU.US,D,20170919,000000,2.3,2.3,2.1639,2.1946,36572,0
+INFU.US,D,20170920,000000,2.1,2.15,2.05,2.15,38108,0
+INFU.US,D,20170921,000000,2.1,2.1503,2.1,2.1001,4670,0
+INFU.US,D,20170922,000000,2,2.2,2,2.15,43204,0
+INFU.US,D,20170925,000000,2,2.125,2,2.1,22305,0
+INFU.US,D,20170926,000000,2.1,2.1001,2.1,2.1,1520,0
+INFU.US,D,20170927,000000,2.1,2.2,2.0999,2.2,49479,0
+INFU.US,D,20170928,000000,2.125,2.125,2.125,2.125,311,0
+INFU.US,D,20170929,000000,2.1,2.15,2.05,2.05,4182,0
+INFU.US,D,20171002,000000,2,2.15,2,2.15,34410,0
+INFU.US,D,20171003,000000,2.15,2.195,2,2.1,10402,0
+INFU.US,D,20171004,000000,2.1,2.1001,2.05,2.05,5925,0
+INFU.US,D,20171005,000000,2.1,2.15,2.05,2.1,2874,0
+INFU.US,D,20171006,000000,2.1,2.2,2.1,2.2,6534,0
+INFU.US,D,20171009,000000,2.15,2.15,2.15,2.15,123,0
+INFU.US,D,20171010,000000,2.112,2.112,2.112,2.112,208,0
+INFU.US,D,20171011,000000,2.1,2.15,2.05,2.05,10745,0
+INFU.US,D,20171012,000000,2.15,2.15,2,2,7431,0
+INFU.US,D,20171013,000000,2.05,2.1,2.05,2.1,10437,0
+INFU.US,D,20171016,000000,2.1,2.1001,2.1,2.1,23694,0
+INFU.US,D,20171017,000000,2.05,2.0562,2.05,2.05,8697,0
+INFU.US,D,20171018,000000,2.05,2.05,2.002,2.0325,20456,0
+INFU.US,D,20171019,000000,2,2.05,1.9848,2,49988,0
+INFU.US,D,20171020,000000,2,2.025,1.9995,1.9995,11379,0
+INFU.US,D,20171023,000000,1.95,1.9927,1.95,1.95,2880,0
+INFU.US,D,20171024,000000,1.95,1.981,1.95,1.981,861,0
+INFU.US,D,20171025,000000,2,2.05,2,2.015,18610,0
+INFU.US,D,20171026,000000,2,2.05,2,2.05,5424,0
+INFU.US,D,20171027,000000,2,2.05,2,2.05,1731,0
+INFU.US,D,20171030,000000,2,2,2,2,431,0
+INFU.US,D,20171031,000000,2,2.025,2,2,7385,0
+INFU.US,D,20171101,000000,2,2.05,2,2,8523,0
+INFU.US,D,20171102,000000,2,2.0001,2,2,1067,0
+INFU.US,D,20171103,000000,2.0001,2.0001,2,2,7786,0
+INFU.US,D,20171106,000000,2,2.05,2,2,10081,0
+INFU.US,D,20171107,000000,2,2.0027,1.95,1.95,13782,0
+INFU.US,D,20171108,000000,1.95,2,1.9,1.9499,4205,0
+INFU.US,D,20171109,000000,1.9001,1.95,1.9,1.949,1701,0
+INFU.US,D,20171110,000000,1.95,2.3,1.95,2.2,79901,0
+INFU.US,D,20171113,000000,2.2,2.2,2,2.1,26780,0
+INFU.US,D,20171114,000000,2.1,2.1,2,2.0502,8749,0
+INFU.US,D,20171115,000000,2.05,2.05,1.95,2,3692,0
+INFU.US,D,20171116,000000,2.07,2.1449,1.95,1.95,7939,0
+INFU.US,D,20171117,000000,1.95,2.1,1.95,2.1,1061,0
+INFU.US,D,20171120,000000,2.05,2.2,2,2.1,37616,0
+INFU.US,D,20171121,000000,2.2,2.25,2.15,2.15,26930,0
+INFU.US,D,20171122,000000,2.15,2.25,2.15,2.24,34166,0
+INFU.US,D,20171124,000000,2.1618,2.3,2.1618,2.3,3436,0
+INFU.US,D,20171127,000000,2.3,2.3,2.15,2.29,21960,0
+INFU.US,D,20171128,000000,2.251,2.35,2.251,2.3297,66433,0
+INFU.US,D,20171129,000000,2.3,2.3,2.2501,2.2501,9732,0
+INFU.US,D,20171130,000000,2.25,2.35,2.25,2.35,11308,0
+INFU.US,D,20171201,000000,2.35,2.35,2.25,2.35,12867,0
+INFU.US,D,20171204,000000,2.35,2.35,2.25,2.275,19701,0
+INFU.US,D,20171205,000000,2.3,2.35,2.25,2.3,8403,0
+INFU.US,D,20171206,000000,2.3,2.35,2.3,2.3,6717,0
+INFU.US,D,20171207,000000,2.349,2.35,2.3,2.3,29788,0
+INFU.US,D,20171208,000000,2.3,2.35,2.3,2.35,5976,0
+INFU.US,D,20171211,000000,2.35,2.35,2.3,2.3001,15583,0
+INFU.US,D,20171212,000000,2.2885,2.35,2.2885,2.346,28436,0
+INFU.US,D,20171213,000000,2.3,2.35,2.275,2.3,180441,0
+INFU.US,D,20171214,000000,2.4,2.4,2.304,2.4,8168,0
+INFU.US,D,20171215,000000,2.4,2.4,2.35,2.4,7390,0
+INFU.US,D,20171218,000000,2.3501,2.4,2.35,2.4,6016,0
+INFU.US,D,20171219,000000,2.4,2.45,2.35,2.35,26938,0
+INFU.US,D,20171220,000000,2.35,2.4,2.3375,2.4,80878,0
+INFU.US,D,20171221,000000,2.3,2.45,2.3,2.4011,24082,0
+INFU.US,D,20171222,000000,2.4,2.45,2.35,2.45,25979,0
+INFU.US,D,20171226,000000,2.45,2.45,2.35,2.45,4147,0
+INFU.US,D,20171227,000000,2.4,2.45,2.3547,2.3547,1185,0
+INFU.US,D,20171228,000000,2.349,2.35,2.3213,2.3213,11114,0
+INFU.US,D,20171229,000000,2.3457,2.35,2.2501,2.3,62600,0
+INFU.US,D,20180102,000000,2.3,2.45,2.2745,2.35,7332,0
+INFU.US,D,20180103,000000,2.45,2.45,2.3057,2.35,7985,0
+INFU.US,D,20180104,000000,2.3806,2.45,2.375,2.4,11959,0
+INFU.US,D,20180105,000000,2.35,2.4,2.35,2.3557,16114,0
+INFU.US,D,20180108,000000,2.301,2.4,2.301,2.4,1112,0
+INFU.US,D,20180109,000000,2.4,2.4,2.3872,2.3999,19740,0
+INFU.US,D,20180110,000000,2.3799,2.4,2.375,2.375,7703,0
+INFU.US,D,20180111,000000,2.3499,2.4,2.3499,2.3565,3504,0
+INFU.US,D,20180112,000000,2.35,2.4,2.35,2.375,3274,0
+INFU.US,D,20180116,000000,2.4,2.4,2.35,2.4,31014,0
+INFU.US,D,20180117,000000,2.35,2.4,2.35,2.371,6420,0
+INFU.US,D,20180118,000000,2.4,2.4,2.35,2.35,7171,0
+INFU.US,D,20180119,000000,2.35,2.4,2.3,2.35,31350,0
+INFU.US,D,20180122,000000,2.4,2.4442,2.3539,2.4,112208,0
+INFU.US,D,20180123,000000,2.45,2.45,2.31,2.4,8678,0
+INFU.US,D,20180124,000000,2.35,2.4,2.35,2.4,300,0
+INFU.US,D,20180125,000000,2.45,2.45,2.35,2.35,4756,0
+INFU.US,D,20180126,000000,2.3557,2.4,2.35,2.4,707,0
+INFU.US,D,20180129,000000,2.35,2.379,2.3,2.375,106784,0
+INFU.US,D,20180130,000000,2.35,2.4,2.35,2.4,1380,0
+INFU.US,D,20180131,000000,2.3,2.4,2.3,2.3,11117,0
+INFU.US,D,20180201,000000,2.3,2.3,2.3,2.3,8,0
+INFU.US,D,20180202,000000,2.3,2.375,2.3,2.35,3404,0
+INFU.US,D,20180205,000000,2.3,2.4,2.3,2.3,11405,0
+INFU.US,D,20180206,000000,2.3,2.3,2.2315,2.25,7469,0
+INFU.US,D,20180207,000000,2.2999,2.2999,2.26,2.26,1208,0
+INFU.US,D,20180208,000000,2.25,2.2501,2.25,2.25,449,0
+INFU.US,D,20180209,000000,2.25,2.25,2.2001,2.212,3498,0
+INFU.US,D,20180212,000000,2.2001,2.25,2.2,2.2,14451,0
+INFU.US,D,20180213,000000,2.2,2.3,2.2,2.2999,2579,0
+INFU.US,D,20180214,000000,2.2501,2.35,2.2501,2.35,7884,0
+INFU.US,D,20180215,000000,2.3,2.35,2.25,2.3377,10834,0
+INFU.US,D,20180216,000000,2.35,2.35,2.2501,2.2501,910,0
+INFU.US,D,20180220,000000,2.282,2.3,2.282,2.282,3488,0
+INFU.US,D,20180221,000000,2.25,2.2501,2.25,2.2501,1960,0
+INFU.US,D,20180222,000000,2.25,2.2805,2.25,2.2755,2341,0
+INFU.US,D,20180223,000000,2.3,2.3,2.2955,2.3,4338,0
+INFU.US,D,20180226,000000,2.25,2.2955,2.25,2.2955,1193,0
+INFU.US,D,20180227,000000,2.25,2.275,2.25,2.25,1899,0
+INFU.US,D,20180228,000000,2.25,2.269,2.25,2.25,2335,0
+INFU.US,D,20180301,000000,2.25,2.275,2.25,2.25,9558,0
+INFU.US,D,20180302,000000,2.25,2.3,2.25,2.3,6280,0
+INFU.US,D,20180305,000000,2.3,2.3,2.25,2.25,5601,0
+INFU.US,D,20180306,000000,2.25,2.3,2.25,2.25,4567,0
+INFU.US,D,20180307,000000,2.35,2.35,2.25,2.25,3577,0
+INFU.US,D,20180308,000000,2.2501,2.3,2.225,2.225,88099,0
+INFU.US,D,20180309,000000,2.2,2.25,2.2,2.2,7688,0
+INFU.US,D,20180312,000000,2.3,2.3,2.2,2.201,18031,0
+INFU.US,D,20180313,000000,2.25,2.4,2.25,2.362,20750,0
+INFU.US,D,20180314,000000,2.3,2.5,2.25,2.35,265921,0
+INFU.US,D,20180315,000000,2.4,2.45,2.35,2.45,107647,0
+INFU.US,D,20180316,000000,2.45,2.45,2.35,2.4,34734,0
+INFU.US,D,20180319,000000,2.35,2.499,2.35,2.4,18608,0
+INFU.US,D,20180320,000000,2.35,2.45,2.35,2.4,7694,0
+INFU.US,D,20180321,000000,2.4,2.4,2.35,2.35,34969,0
+INFU.US,D,20180322,000000,2.35,2.4,2.35,2.4,6053,0
+INFU.US,D,20180323,000000,2.4,2.4,2.35,2.4,31939,0
+INFU.US,D,20180326,000000,2.4,2.45,2.4,2.4,223451,0
+INFU.US,D,20180327,000000,2.45,2.6,2.45,2.5759,55737,0
+INFU.US,D,20180328,000000,2.6,2.8,2.585,2.7951,45040,0
+INFU.US,D,20180329,000000,2.8,2.9,2.75,2.9,59184,0
+INFU.US,D,20180402,000000,2.95,2.95,2.85,2.85,11006,0
+INFU.US,D,20180403,000000,2.9,2.9,2.75,2.75,30138,0
+INFU.US,D,20180404,000000,2.75,2.8,2.75,2.7999,4748,0
+INFU.US,D,20180405,000000,2.7528,2.801,2.75,2.801,7098,0
+INFU.US,D,20180406,000000,2.85,2.85,2.815,2.85,4081,0
+INFU.US,D,20180409,000000,2.85,2.85,2.8,2.812,6952,0
+INFU.US,D,20180410,000000,2.85,2.85,2.7499,2.8,21600,0
+INFU.US,D,20180411,000000,2.8,2.8,2.75,2.75,1472,0
+INFU.US,D,20180412,000000,2.75,2.7648,2.695,2.7,23397,0
+INFU.US,D,20180413,000000,2.75,2.75,2.7,2.75,13806,0
+INFU.US,D,20180416,000000,2.75,2.75,2.7,2.75,24971,0
+INFU.US,D,20180417,000000,2.75,2.75,2.45,2.75,17898,0
+INFU.US,D,20180418,000000,2.75,2.75,2.65,2.65,107590,0
+INFU.US,D,20180419,000000,2.55,2.7,2.55,2.6,18535,0
+INFU.US,D,20180420,000000,2.65,2.75,2.65,2.7,5959,0
+INFU.US,D,20180423,000000,2.6,2.75,2.6,2.75,7564,0
+INFU.US,D,20180424,000000,2.7447,2.75,2.7,2.75,10688,0
+INFU.US,D,20180425,000000,2.8,2.9,2.7,2.9,5596,0
+INFU.US,D,20180426,000000,2.9,2.9,2.8458,2.85,8914,0
+INFU.US,D,20180427,000000,2.85,2.85,2.7499,2.8,14046,0
+INFU.US,D,20180430,000000,2.7508,2.8,2.75,2.7567,1806,0
+INFU.US,D,20180501,000000,2.7508,2.8,2.7,2.75,4925,0
+INFU.US,D,20180502,000000,2.7001,2.75,2.65,2.7,5956,0
+INFU.US,D,20180503,000000,2.635,2.635,2.5628,2.5628,2229,0
+INFU.US,D,20180504,000000,2.55,2.65,2.55,2.55,3473,0
+INFU.US,D,20180507,000000,2.55,2.6,2.5458,2.55,9705,0
+INFU.US,D,20180508,000000,2.6,2.65,2.6,2.65,1216,0
+INFU.US,D,20180509,000000,2.6,2.7,2.55,2.65,902007,0
+INFU.US,D,20180510,000000,2.6,2.85,2.5948,2.7493,38920,0
+INFU.US,D,20180511,000000,2.7,2.85,2.7,2.85,18171,0
+INFU.US,D,20180514,000000,2.85,2.85,2.788,2.8,56711,0
+INFU.US,D,20180515,000000,2.8,2.875,2.8,2.85,34437,0
+INFU.US,D,20180516,000000,2.8,2.9443,2.8,2.8,82881,0
+INFU.US,D,20180517,000000,2.85,2.95,2.815,2.9,43995,0
+INFU.US,D,20180518,000000,2.95,2.95,2.85,2.85,32298,0
+INFU.US,D,20180521,000000,2.85,2.95,2.85,2.9,14388,0
+INFU.US,D,20180522,000000,2.95,3.05,2.95,3,57904,0
+INFU.US,D,20180523,000000,3.05,3.1,3,3.05,126676,0
+INFU.US,D,20180524,000000,3.1,3.15,3.05,3.1,46934,0
+INFU.US,D,20180525,000000,3.15,3.15,3.0707,3.1,6558,0
+INFU.US,D,20180529,000000,3.15,3.2,3.1249,3.15,61576,0
+INFU.US,D,20180530,000000,3.2,3.2,3.15,3.15,42779,0
+INFU.US,D,20180531,000000,3.15,3.25,3.15,3.25,18473,0
+INFU.US,D,20180601,000000,3.3,3.3,3.19,3.25,79864,0
+INFU.US,D,20180604,000000,3.3,3.3,3.2,3.2,63605,0
+INFU.US,D,20180605,000000,3.15,3.25,3.15,3.15,17825,0
+INFU.US,D,20180606,000000,3.25,3.3,3.15,3.15,14132,0
+INFU.US,D,20180607,000000,3.15,3.2,3.1,3.15,16769,0
+INFU.US,D,20180608,000000,3.1,3.2,3.1,3.1,8108,0
+INFU.US,D,20180611,000000,3.1,3.175,3.1,3.15,27973,0
+INFU.US,D,20180612,000000,3.15,3.15,3,3.05,568996,0
+INFU.US,D,20180613,000000,3.05,3.1,3.05,3.1,8221,0
+INFU.US,D,20180614,000000,3,3.1,3,3.05,187766,0
+INFU.US,D,20180615,000000,3.05,3.1,3.05,3.05,16632,0
+INFU.US,D,20180618,000000,3.1,3.2335,3.1,3.15,85936,0
+INFU.US,D,20180619,000000,3.2,3.25,3.1,3.1,78763,0
+INFU.US,D,20180620,000000,3.1,3.25,3.0923,3.2,49131,0
+INFU.US,D,20180621,000000,3.2,3.25,3.1998,3.25,22009,0
+INFU.US,D,20180622,000000,3.25,3.3,3.2067,3.3,45963,0
+INFU.US,D,20180625,000000,3.4,3.4,3.3,3.4,19127,0
+INFU.US,D,20180626,000000,3.5,3.55,3.45,3.45,42607,0
+INFU.US,D,20180627,000000,3.45,3.5,3.3628,3.45,31043,0
+INFU.US,D,20180628,000000,3.35,3.475,3.3,3.475,146996,0
+INFU.US,D,20180629,000000,3.45,3.55,3.4322,3.55,115443,0
+INFU.US,D,20180702,000000,3.55,3.55,3.5,3.5,50344,0
+INFU.US,D,20180703,000000,3.5,3.6,3.5,3.6,42550,0
+INFU.US,D,20180705,000000,3.55,3.6,3.5,3.5,94996,0
+INFU.US,D,20180706,000000,3.6,3.6,3.503,3.55,116024,0
+INFU.US,D,20180709,000000,3.6,3.6,3.55,3.55,19659,0
+INFU.US,D,20180710,000000,3.6,3.6,3.45,3.45,16464,0
+INFU.US,D,20180711,000000,3.45,3.5,3.4,3.45,31683,0
+INFU.US,D,20180712,000000,3.45,3.5,3.351,3.45,19574,0
+INFU.US,D,20180713,000000,3.4,3.45,3.35,3.35,18921,0
+INFU.US,D,20180716,000000,3.4,3.5,3.35,3.4,5542,0
+INFU.US,D,20180717,000000,3.447,3.447,3.25,3.275,24032,0
+INFU.US,D,20180718,000000,3.25,3.35,3.25,3.3,5702,0
+INFU.US,D,20180719,000000,3.3,3.35,3.2,3.3,9575,0
+INFU.US,D,20180720,000000,3.3,3.3,3.15,3.2,76498,0
+INFU.US,D,20180723,000000,3.25,3.3,3.25,3.3,11102,0
+INFU.US,D,20180724,000000,3.3,3.3,3.1,3.1,38069,0
+INFU.US,D,20180725,000000,3.1,3.25,3.05,3.15,15743,0
+INFU.US,D,20180726,000000,3.1563,3.2,3.15,3.15,20715,0
+INFU.US,D,20180727,000000,3.05,3.25,3.05,3.1499,4837,0
+INFU.US,D,20180730,000000,3.051,3.15,3.05,3.1,13050,0
+INFU.US,D,20180731,000000,3.1,3.1,3.05,3.05,1507,0
+INFU.US,D,20180801,000000,3.0663,3.35,3,3.05,18301,0
+INFU.US,D,20180802,000000,3.05,3.0502,3,3,29356,0
+INFU.US,D,20180803,000000,2.95,3.2832,2.95,3.1,96148,0
+INFU.US,D,20180806,000000,3.15,3.35,3.1,3.15,37797,0
+INFU.US,D,20180807,000000,3.15,3.3392,3.05,3.3,26578,0
+INFU.US,D,20180808,000000,3.25,3.3,3.1764,3.25,46578,0
+INFU.US,D,20180809,000000,3.3,3.35,3.25,3.25,29592,0
+INFU.US,D,20180810,000000,3.3,3.35,3.25,3.35,9498,0
+INFU.US,D,20180813,000000,3.3429,3.3429,3.125,3.15,10393,0
+INFU.US,D,20180814,000000,3.1,3.35,2.8499,3.35,109350,0
+INFU.US,D,20180815,000000,3.25,3.25,3,3.2,41283,0
+INFU.US,D,20180816,000000,3.2,3.35,3.1573,3.25,11059,0
+INFU.US,D,20180817,000000,3.299,3.35,3.1,3.25,22593,0
+INFU.US,D,20180820,000000,3.2,3.2,3.15,3.15,8979,0
+INFU.US,D,20180821,000000,3.1,3.2,3.092,3.1,8421,0
+INFU.US,D,20180822,000000,2.9,3.15,2.9,3.15,17166,0
+INFU.US,D,20180823,000000,3.15,3.25,3.15,3.2,5713,0
+INFU.US,D,20180824,000000,3.1001,3.15,3.05,3.1,47035,0
+INFU.US,D,20180827,000000,3.1,3.2,3.05,3.05,34119,0
+INFU.US,D,20180828,000000,3.0802,3.15,3,3,11900,0
+INFU.US,D,20180829,000000,3,3.2,3,3.15,70196,0
+INFU.US,D,20180830,000000,3.15,3.35,3.05,3.25,48396,0
+INFU.US,D,20180831,000000,3.25,3.35,3.1668,3.35,39154,0
+INFU.US,D,20180904,000000,3.3,3.3165,3.25,3.25,11122,0
+INFU.US,D,20180905,000000,3.25,3.3,3.05,3.25,36573,0
+INFU.US,D,20180906,000000,3.3,3.3,3.2,3.25,20396,0
+INFU.US,D,20180907,000000,3.25,3.3,3.25,3.275,17369,0
+INFU.US,D,20180910,000000,3.35,3.3999,3.25,3.3,35245,0
+INFU.US,D,20180911,000000,3.3,3.35,3.25,3.3,17529,0
+INFU.US,D,20180912,000000,3.29,3.35,3.25,3.3,24890,0
+INFU.US,D,20180913,000000,3.35,3.35,3.3,3.35,48117,0
+INFU.US,D,20180914,000000,3.4,3.4,3.3,3.3,10877,0
+INFU.US,D,20180917,000000,3.25,3.3,3.15,3.2,28621,0
+INFU.US,D,20180918,000000,3.15,3.3,3.15,3.2,26117,0
+INFU.US,D,20180919,000000,3.15,3.3,3.15,3.3,30670,0
+INFU.US,D,20180920,000000,3.35,3.4,3.225,3.4,31598,0
+INFU.US,D,20180921,000000,3.4,3.4,3.25,3.35,31209,0
+INFU.US,D,20180924,000000,3.4,3.4,3.25,3.4,14354,0
+INFU.US,D,20180925,000000,3.4,3.4,3.3001,3.4,14520,0
+INFU.US,D,20180926,000000,3.3,3.35,3.3,3.3,13700,0
+INFU.US,D,20180927,000000,3.4,3.4,3.35,3.35,1522,0
+INFU.US,D,20180928,000000,3.3,3.35,3.25,3.25,9804,0
+INFU.US,D,20181001,000000,3.22,3.3,3.22,3.23,9410,0
+INFU.US,D,20181002,000000,3.34,3.35,3.25,3.26,11400,0
+INFU.US,D,20181003,000000,3.2663,3.38,3.25,3.3,17157,0
+INFU.US,D,20181004,000000,3.38,3.38,3.25,3.25,1081,0
+INFU.US,D,20181005,000000,3.1658,3.2676,3.15,3.2,4104,0
+INFU.US,D,20181008,000000,3.17,3.32,3.17,3.25,18354,0
+INFU.US,D,20181009,000000,3.23,3.2361,3.21,3.22,5678,0
+INFU.US,D,20181010,000000,3.25,3.25,3.15,3.18,23466,0
+INFU.US,D,20181011,000000,3.15,3.2212,3.15,3.2,7017,0
+INFU.US,D,20181012,000000,3.25,3.25,3.15,3.19,8405,0
+INFU.US,D,20181015,000000,3.24,3.24,3.2,3.2,346,0
+INFU.US,D,20181016,000000,3.2233,3.24,3.15,3.24,4206,0
+INFU.US,D,20181018,000000,3.2,3.216,3.15,3.21,10394,0
+INFU.US,D,20181019,000000,3.195,3.24,3.15,3.15,4819,0
+INFU.US,D,20181022,000000,3.15,3.24,3.1499,3.15,6102,0
+INFU.US,D,20181023,000000,3.1859,3.1859,3.1,3.125,4845,0
+INFU.US,D,20181024,000000,3.1155,3.14,3.11,3.13,9468,0
+INFU.US,D,20181025,000000,3.1,3.15,3.1,3.1,5609,0
+INFU.US,D,20181026,000000,3.1155,3.12,3.09,3.09,4506,0
+INFU.US,D,20181029,000000,3.15,3.15,3.025,3.03,16024,0
+INFU.US,D,20181030,000000,3.0795,3.0795,3.05,3.05,7702,0
+INFU.US,D,20181031,000000,3.1,3.1,3.045,3.08,4822,0
+INFU.US,D,20181101,000000,3.04,3.1,3.03,3.1,9586,0
+INFU.US,D,20181102,000000,3.06,3.15,3.06,3.15,6318,0
+INFU.US,D,20181105,000000,3.25,3.25,3.05,3.05,3663,0
+INFU.US,D,20181106,000000,3.0653,3.16,3.0653,3.15,6396,0
+INFU.US,D,20181107,000000,3.11,3.1658,3.11,3.15,2074,0
+INFU.US,D,20181108,000000,3.04,3.04,3.02,3.02,493,0
+INFU.US,D,20181109,000000,3.0351,3.13,3.02,3.02,3566,0
+INFU.US,D,20181112,000000,3.0653,3.0978,3.05,3.051,7859,0
+INFU.US,D,20181113,000000,2.94,3.4,2.94,3.3899,53492,0
+INFU.US,D,20181114,000000,3.3899,3.5,3.3732,3.4388,10174,0
+INFU.US,D,20181115,000000,3.48,3.5,3.35,3.35,14091,0
+INFU.US,D,20181116,000000,3.44,3.44,3.3,3.3,60537,0
+INFU.US,D,20181119,000000,3.3,3.49,3.3,3.49,25364,0
+INFU.US,D,20181120,000000,3.48,3.48,3.35,3.38,81101,0
+INFU.US,D,20181121,000000,3.38,3.44,3.365,3.38,8304,0
+INFU.US,D,20181123,000000,3.4999,3.4999,3.49,3.49,773,0
+INFU.US,D,20181126,000000,3.43,3.5,3.35,3.35,55653,0
+INFU.US,D,20181127,000000,3.43,3.45,3.39,3.43,2126,0
+INFU.US,D,20181128,000000,3.48,3.515,3.34,3.34,38713,0
+INFU.US,D,20181129,000000,3.32,3.58,3.32,3.41,22920,0
+INFU.US,D,20181130,000000,3.37,3.59,3.37,3.43,33512,0
+INFU.US,D,20181203,000000,3.55,3.59,3.5,3.59,10302,0
+INFU.US,D,20181204,000000,3.45,3.6144,3.45,3.57,18157,0
+INFU.US,D,20181206,000000,3.6,3.65,3.55,3.56,11111,0
+INFU.US,D,20181207,000000,3.5276,3.64,3.355,3.38,8513,0
+INFU.US,D,20181210,000000,3.42,3.46,3.35,3.39,2449,0
+INFU.US,D,20181211,000000,3.41,3.43,3.36,3.4,6254,0
+INFU.US,D,20181212,000000,3.35,3.5,3.35,3.5,3912,0
+INFU.US,D,20181213,000000,3.38,3.61,3.38,3.43,16687,0
+INFU.US,D,20181214,000000,3.38,3.56,3.38,3.41,11110,0
+INFU.US,D,20181217,000000,3.61,3.61,3.36,3.45,16128,0
+INFU.US,D,20181218,000000,3.4271,3.61,3.41,3.6,8392,0
+INFU.US,D,20181219,000000,3.6225,3.6225,3.41,3.5,11027,0
+INFU.US,D,20181220,000000,3.41,3.58,3.36,3.53,9698,0
+INFU.US,D,20181221,000000,3.5,3.64,3.35,3.58,15368,0
+INFU.US,D,20181224,000000,3.65,3.65,3.4,3.49,10407,0
+INFU.US,D,20181226,000000,3.4732,3.4732,3.36,3.47,6216,0
+INFU.US,D,20181227,000000,3.45,3.49,3.36,3.36,10141,0
+INFU.US,D,20181228,000000,3.35,3.44,3.35,3.38,3223,0
+INFU.US,D,20181231,000000,3.45,3.45,3.3879,3.44,34234,0
+INFU.US,D,20190102,000000,3.43,3.43,3.3297,3.41,5130,0
+INFU.US,D,20190103,000000,3.3567,3.44,3.35,3.4,2865,0
+INFU.US,D,20190104,000000,3.36,3.42,3.3401,3.42,20026,0
+INFU.US,D,20190107,000000,3.49,3.49,3.4485,3.47,603,0
+INFU.US,D,20190108,000000,3.4499,3.45,3.4,3.45,30028,0
+INFU.US,D,20190109,000000,3.47,3.47,3.45,3.47,13429,0
+INFU.US,D,20190110,000000,3.46,3.5,3.425,3.44,15881,0
+INFU.US,D,20190111,000000,3.49,3.49,3.49,3.49,302,0
+INFU.US,D,20190114,000000,3.4,3.4,3.4,3.4,159,0
+INFU.US,D,20190115,000000,3.49,3.5,3.42,3.42,1026,0
+INFU.US,D,20190116,000000,3.42,3.49,3.35,3.415,6811,0
+INFU.US,D,20190117,000000,3.4576,3.5,3.38,3.43,14900,0
+INFU.US,D,20190118,000000,3.54,3.61,3.485,3.61,5076,0
+INFU.US,D,20190122,000000,3.5815,3.59,3.52,3.52,4404,0
+INFU.US,D,20190123,000000,3.5,3.5,3.5,3.5,4144,0
+INFU.US,D,20190124,000000,3.4042,3.6,3.4042,3.6,28466,0
+INFU.US,D,20190125,000000,3.61,3.61,3.58,3.58,12880,0
+INFU.US,D,20190128,000000,3.58,3.7,3.58,3.7,898,0
+INFU.US,D,20190129,000000,3.7,3.739,3.6651,3.73,6736,0
+INFU.US,D,20190130,000000,3.75,3.78,3.73,3.78,28249,0
+INFU.US,D,20190131,000000,3.71,3.7891,3.6263,3.78,5545,0
+INFU.US,D,20190201,000000,3.77,3.77,3.69,3.69,593,0
+INFU.US,D,20190204,000000,3.78,3.84,3.75,3.84,13090,0
+INFU.US,D,20190205,000000,3.84,3.94,3.84,3.9,29782,0
+INFU.US,D,20190206,000000,3.96,3.96,3.8628,3.94,5329,0
+INFU.US,D,20190207,000000,4,4,3.8994,3.93,12676,0
+INFU.US,D,20190208,000000,3.9405,3.95,3.9198,3.93,11349,0
+INFU.US,D,20190211,000000,3.9,3.92,3.88,3.91,16907,0
+INFU.US,D,20190212,000000,3.95,4.2,3.94,3.98,108991,0
+INFU.US,D,20190213,000000,3.98,3.98,3.96,3.96,10317,0
+INFU.US,D,20190214,000000,4.22,4.22,4,4.05,80272,0
+INFU.US,D,20190215,000000,4.1,4.19,3.98,4.14,191100,0
+INFU.US,D,20190219,000000,4.22,4.3,4.18,4.25,61002,0
+INFU.US,D,20190220,000000,4.2681,4.27,3.98,3.98,28831,0
+INFU.US,D,20190221,000000,4.05,4.22,4.02,4.17,34190,0
+INFU.US,D,20190222,000000,4.1545,4.22,4.03,4.12,8097,0
+INFU.US,D,20190225,000000,4.15,4.2311,4.12,4.23,133581,0
+INFU.US,D,20190226,000000,4.25,4.25,4.04,4.04,26967,0
+INFU.US,D,20190227,000000,4.06,4.17,4.04,4.04,4457,0
+INFU.US,D,20190228,000000,4.04,4.17,4.03,4.04,2645,0
+INFU.US,D,20190301,000000,4.1,4.19,4.02,4.05,4182,0
+INFU.US,D,20190304,000000,4.09,4.0904,3.9,4.06,23657,0
+INFU.US,D,20190305,000000,4.0201,4.1899,4.0201,4.17,4169,0
+INFU.US,D,20190306,000000,4.21,4.21,3.98,4.15,8775,0
+INFU.US,D,20190307,000000,4.16,4.29,4.14,4.14,20455,0
+INFU.US,D,20190308,000000,4.0922,4.13,3.96,4.03,12810,0
+INFU.US,D,20190311,000000,4.24,4.24,4.17,4.23,18055,0
+INFU.US,D,20190312,000000,4.29,4.3,4.09,4.14,16759,0
+INFU.US,D,20190313,000000,4.15,4.25,4.06,4.22,31079,0
+INFU.US,D,20190314,000000,4.21,4.38,4.1977,4.35,30045,0
+INFU.US,D,20190315,000000,4.35,4.35,4.22,4.22,31367,0
+INFU.US,D,20190318,000000,4.3,4.4,4.3,4.39,70893,0
+INFU.US,D,20190319,000000,4.4,4.45,4.35,4.44,62686,0
+INFU.US,D,20190320,000000,4.46,4.5276,4.3796,4.4,25324,0
+INFU.US,D,20190321,000000,4.5,4.63,4.4764,4.63,296679,0
+INFU.US,D,20190322,000000,4.68,4.68,4.6,4.68,79418,0
+INFU.US,D,20190325,000000,4.68,4.68,4.5177,4.56,17691,0
+INFU.US,D,20190326,000000,4.5447,4.7999,4.5447,4.75,37093,0
+INFU.US,D,20190327,000000,4.78,5.025,4.7788,4.99,43549,0
+INFU.US,D,20190328,000000,5.15,5.21,4.92,4.99,102315,0
+INFU.US,D,20190329,000000,5,5.1999,4.99,5.01,40603,0
+INFU.US,D,20190401,000000,5.19,5.19,4.8501,4.89,37997,0
+INFU.US,D,20190402,000000,4.8,4.95,4.7601,4.95,26060,0
+INFU.US,D,20190403,000000,5,5,4.56,4.56,19510,0
+INFU.US,D,20190404,000000,4.6,4.75,4.6,4.75,28646,0
+INFU.US,D,20190405,000000,4.81,4.99,4.72,4.87,16754,0
+INFU.US,D,20190408,000000,4.87,4.87,4.65,4.72,7580,0
+INFU.US,D,20190409,000000,4.69,4.75,4.68,4.75,17362,0
+INFU.US,D,20190410,000000,4.71,4.87,4.71,4.73,7695,0
+INFU.US,D,20190411,000000,4.7167,4.87,4.68,4.85,7795,0
+INFU.US,D,20190412,000000,4.8499,4.8499,4.71,4.8,4595,0
+INFU.US,D,20190415,000000,4.86,4.8699,4.61,4.72,14698,0
+INFU.US,D,20190416,000000,4.79,4.79,4.6591,4.76,27648,0
+INFU.US,D,20190417,000000,4.72,4.79,4.51,4.59,16798,0
+INFU.US,D,20190418,000000,4.5225,4.69,4.497,4.61,16305,0
+INFU.US,D,20190422,000000,4.48,4.48,4.3,4.48,25405,0
+INFU.US,D,20190423,000000,4.422,4.4955,4.3,4.32,76753,0
+INFU.US,D,20190424,000000,4.27,4.3857,4,4.26,70106,0
+INFU.US,D,20190425,000000,4.29,4.39,4.1808,4.39,7697,0
+INFU.US,D,20190426,000000,4.36,4.36,4.1101,4.35,14542,0
+INFU.US,D,20190429,000000,4.2022,4.35,4.1601,4.29,13272,0
+INFU.US,D,20190430,000000,4.25,4.34,4.25,4.3,2201,0
+INFU.US,D,20190501,000000,4.255,4.35,4.2512,4.32,5490,0
+INFU.US,D,20190502,000000,4.3,4.34,4.2165,4.33,9347,0
+INFU.US,D,20190503,000000,4.36,4.36,4.3,4.34,4996,0
+INFU.US,D,20190506,000000,4.245,4.34,4.17,4.3,6926,0
+INFU.US,D,20190507,000000,4.33,4.34,4.15,4.3,11250,0
+INFU.US,D,20190508,000000,4.2766,4.55,4.2,4.47,14335,0
+INFU.US,D,20190509,000000,4.6,4.72,4.54,4.555,1859,0
+INFU.US,D,20190510,000000,4.6,4.63,4.2411,4.57,23784,0
+INFU.US,D,20190513,000000,4.5,4.5,4.1708,4.3,4398,0
+INFU.US,D,20190514,000000,4.44,4.6886,4.39,4.63,57229,0
+INFU.US,D,20190515,000000,4.59,4.81,4.4775,4.7,32383,0
+INFU.US,D,20190516,000000,4.4409,5.21,4.4409,5,52982,0
+INFU.US,D,20190517,000000,4.91,5.12,4.91,5.0264,20418,0
+INFU.US,D,20190520,000000,4.9474,4.99,4.77,4.95,8665,0
+INFU.US,D,20190521,000000,4.95,5.09,4.82,4.83,8559,0
+INFU.US,D,20190522,000000,4.83,5.12,4.81,4.9,20990,0
+INFU.US,D,20190523,000000,4.91,5.09,4.74,5.09,24865,0
+INFU.US,D,20190524,000000,5.0863,5.0863,4.9291,5,17577,0
+INFU.US,D,20190528,000000,5.03,5.1199,4.88,4.88,12541,0
+INFU.US,D,20190529,000000,4.91,5,4.77,4.88,26400,0
+INFU.US,D,20190530,000000,4.9348,5.11,4.85,5.1,7123,0
+INFU.US,D,20190531,000000,5.0103,5.06,4.85,4.9,2682,0
+INFU.US,D,20190603,000000,5.1,5.1,4.6763,4.97,16976,0
+INFU.US,D,20190604,000000,4.8,5.08,4.77,4.77,9788,0
+INFU.US,D,20190605,000000,4.87,5.11,4.2,5.11,143332,0
+INFU.US,D,20190606,000000,5,5,4.5,4.5,18028,0
+INFU.US,D,20190607,000000,4.64,4.78,4.6101,4.7,11479,0
+INFU.US,D,20190610,000000,4.77,4.88,4.61,4.7,7481,0
+INFU.US,D,20190611,000000,4.82,4.82,4.45,4.5,6785,0
+INFU.US,D,20190612,000000,4.4,4.49,4.4,4.46,5546,0
+INFU.US,D,20190613,000000,4.54,4.55,4.48,4.4908,11069,0
+INFU.US,D,20190614,000000,4.43,4.79,4.43,4.55,7240,0
+INFU.US,D,20190617,000000,4.52,4.74,4.52,4.68,3001,0
+INFU.US,D,20190618,000000,4.83,4.83,4.58,4.67,2354,0
+INFU.US,D,20190619,000000,4.89,4.89,4.43,4.59,9039,0
+INFU.US,D,20190620,000000,4.5483,4.81,4.3701,4.57,4478,0
+INFU.US,D,20190621,000000,4.56,4.8,4.3,4.57,9602,0
+INFU.US,D,20190624,000000,4.53,4.5378,4.31,4.38,16606,0
+INFU.US,D,20190625,000000,4.37,4.4881,4.37,4.48,13466,0
+INFU.US,D,20190626,000000,4.4,4.57,4.33,4.43,10872,0
+INFU.US,D,20190627,000000,4.85,4.85,4.62,4.67,1887,0
+INFU.US,D,20190628,000000,4.72,4.9,4.3,4.3,8143,0
+INFU.US,D,20190701,000000,4.4,4.6,4.3,4.6,15987,0
+INFU.US,D,20190702,000000,4.55,4.6,4.4397,4.54,5600,0
+INFU.US,D,20190703,000000,4.54,4.5899,4.35,4.5559,3642,0
+INFU.US,D,20190705,000000,4.5,4.61,4.3101,4.45,6940,0
+INFU.US,D,20190708,000000,4.4,4.6,4.31,4.57,7724,0
+INFU.US,D,20190709,000000,4.45,4.71,4.3,4.55,3766,0
+INFU.US,D,20190710,000000,4.6,4.79,4.6,4.75,3898,0
+INFU.US,D,20190711,000000,4.8,4.8,4.6,4.6,1470,0
+INFU.US,D,20190712,000000,4.6,4.78,4.6,4.61,17437,0
+INFU.US,D,20190715,000000,4.6,4.6,4.41,4.565,12960,0
+INFU.US,D,20190716,000000,4.47,4.66,4.47,4.66,993,0
+INFU.US,D,20190717,000000,4.7575,4.7575,4.36,4.45,115239,0
+INFU.US,D,20190718,000000,4.49,4.49,4.46,4.48,9724,0
+INFU.US,D,20190719,000000,4.47,4.57,4.385,4.55,20741,0
+INFU.US,D,20190722,000000,4.51,4.6007,4.4501,4.47,5793,0
+INFU.US,D,20190723,000000,4.6212,4.65,4.598,4.65,5504,0
+INFU.US,D,20190724,000000,4.5001,4.5001,4.5001,4.5001,675,0
+INFU.US,D,20190725,000000,4.46,4.625,4.46,4.625,5258,0
+INFU.US,D,20190726,000000,4.6,4.7,4.45,4.63,9163,0
+INFU.US,D,20190729,000000,4.51,4.51,4.2824,4.45,20310,0
+INFU.US,D,20190730,000000,4.55,4.55,4.5,4.51,4728,0
+INFU.US,D,20190731,000000,4.5,4.51,4.44,4.44,22923,0
+INFU.US,D,20190801,000000,4.4,4.45,4.3,4.3,3778,0
+INFU.US,D,20190802,000000,4.39,4.415,4.3,4.31,4067,0
+INFU.US,D,20190805,000000,4.2969,4.42,4.2969,4.42,2511,0
+INFU.US,D,20190806,000000,4.48,4.48,4.35,4.35,699,0
+INFU.US,D,20190807,000000,4.4,4.6,4.35,4.495,52001,0
+INFU.US,D,20190808,000000,4.545,4.79,4.3,4.31,6944,0
+INFU.US,D,20190809,000000,4.35,4.79,4.35,4.67,24369,0
+INFU.US,D,20190812,000000,4.75,4.8,4.57,4.65,3993,0
+INFU.US,D,20190813,000000,4.54,4.737,4.5201,4.7237,6795,0
+INFU.US,D,20190814,000000,4.8,5,4.65,4.84,198840,0
+INFU.US,D,20190815,000000,4.94,4.9667,4.7301,4.8,15185,0
+INFU.US,D,20190816,000000,5.03,5.05,4.93,5,34767,0
+INFU.US,D,20190819,000000,4.96,4.9999,4.81,4.82,13508,0
+INFU.US,D,20190820,000000,4.895,4.98,4.8,4.94,13442,0
+INFU.US,D,20190821,000000,4.97,4.97,4.85,4.93,13435,0
+INFU.US,D,20190822,000000,4.86,5,4.86,4.95,21973,0
+INFU.US,D,20190823,000000,4.9412,4.9985,4.9033,4.9573,18727,0
+INFU.US,D,20190826,000000,4.98,5.04,4.84,5,22790,0
+INFU.US,D,20190827,000000,5,5.04,4.85,4.9,33912,0
+INFU.US,D,20190828,000000,4.9,5.04,4.89,5.01,8266,0
+INFU.US,D,20190829,000000,5.04,5.04,4.96,4.96,37428,0
+INFU.US,D,20190830,000000,4.88,5.04,4.88,4.98,22761,0
+INFU.US,D,20190903,000000,4.9,5.04,4.9,5.03,1277,0
+INFU.US,D,20190904,000000,4.88,5.05,4.8601,5.015,15109,0
+INFU.US,D,20190905,000000,5.025,5.03,4.88,5,7294,0
+INFU.US,D,20190906,000000,5.05,5.08,5.015,5.05,21309,0
+INFU.US,D,20190909,000000,5.1,5.17,5.06,5.17,30344,0
+INFU.US,D,20190910,000000,5.17,5.51,5.08,5.35,41250,0
+INFU.US,D,20190911,000000,5.29,5.48,5.2648,5.3,3947,0
+INFU.US,D,20190912,000000,5.38,5.38,5.2001,5.275,26065,0
+INFU.US,D,20190913,000000,5.3,5.4651,5.28,5.35,84840,0
+INFU.US,D,20190916,000000,5.3404,5.37,5.16,5.34,27608,0
+INFU.US,D,20190917,000000,5.4125,5.4198,5.31,5.31,7500,0
+INFU.US,D,20190918,000000,5.47,5.47,5.11,5.14,6845,0
+INFU.US,D,20190919,000000,5.0135,5.47,4.9752,5.3,18713,0
+INFU.US,D,20190920,000000,5.34,5.45,5.24,5.4,18080,0
+INFU.US,D,20190923,000000,5.44,5.44,5.25,5.32,23806,0
+INFU.US,D,20190924,000000,5.1401,5.39,5.1401,5.31,4033,0
+INFU.US,D,20190925,000000,5.1794,5.41,5.1273,5.34,8475,0
+INFU.US,D,20190926,000000,5.3,5.45,5.21,5.34,71384,0
+INFU.US,D,20190927,000000,5.3,5.35,5.29,5.33,37140,0
+INFU.US,D,20190930,000000,5.3808,5.48,5.29,5.29,5854,0
+INFU.US,D,20191001,000000,5.2,5.44,5.2,5.32,18563,0
+INFU.US,D,20191002,000000,5.3466,5.45,5.19,5.19,17105,0
+INFU.US,D,20191003,000000,5.25,5.45,5.25,5.42,20733,0
+INFU.US,D,20191004,000000,5.4057,5.91,5.31,5.86,78059,0
+INFU.US,D,20191007,000000,6,6.62,6,6.35,192176,0
+INFU.US,D,20191008,000000,6.39,6.99,6.18,6.4,56797,0
+INFU.US,D,20191009,000000,6.4,7.17,6.4,6.86,144021,0
+INFU.US,D,20191010,000000,6.92,6.92,6.3357,6.41,73672,0
+INFU.US,D,20191011,000000,6.49,6.6999,6.3225,6.45,24523,0
+INFU.US,D,20191014,000000,6.36,6.5479,6.36,6.37,18226,0
+INFU.US,D,20191015,000000,6.49,6.7133,6.36,6.53,46329,0
+INFU.US,D,20191016,000000,6.375,6.48,6.16,6.32,27116,0
+INFU.US,D,20191017,000000,6.48,6.55,6.23,6.4,82916,0
+INFU.US,D,20191018,000000,6.35,6.48,6.25,6.35,36817,0
+INFU.US,D,20191021,000000,6.53,6.8044,6.36,6.5,35641,0
+INFU.US,D,20191022,000000,6.4,6.62,6.36,6.4,15862,0
+INFU.US,D,20191023,000000,6.37,6.74,6.37,6.73,19206,0
+INFU.US,D,20191024,000000,6.75,7.01,6.71,6.95,72076,0
+INFU.US,D,20191025,000000,7.13,7.13,6.71,6.84,27199,0
+INFU.US,D,20191028,000000,6.98,7.8154,6.8,7.3,179760,0
+INFU.US,D,20191029,000000,7.3369,7.3369,7.04,7.04,85437,0
+INFU.US,D,20191030,000000,7.2,7.39,6.8708,6.92,63551,0
+INFU.US,D,20191031,000000,6.97,7.0636,6.8157,6.93,45303,0
+INFU.US,D,20191101,000000,6.93,7.09,6.84,7.04,39122,0
+INFU.US,D,20191104,000000,7.13,7.2999,6.94,7.05,31002,0
+INFU.US,D,20191105,000000,7.13,7.15,6.89,7.08,27428,0
+INFU.US,D,20191106,000000,7.16,7.25,6.99,7.08,23097,0
+INFU.US,D,20191107,000000,7.19,7.29,7.04,7.28,39001,0
+INFU.US,D,20191108,000000,7.32,7.32,7.14,7.2,21083,0
+INFU.US,D,20191111,000000,7.32,7.36,7.18,7.25,23978,0
+INFU.US,D,20191112,000000,7.16,7.56,7.16,7.29,11818,0
+INFU.US,D,20191113,000000,7.56,8.12,7.56,7.66,91675,0
+INFU.US,D,20191114,000000,7.85,7.98,7.71,7.89,71875,0
+INFU.US,D,20191115,000000,7.89,7.97,7.42,7.6,46713,0
+INFU.US,D,20191118,000000,7.51,7.68,7.27,7.34,47884,0
+INFU.US,D,20191119,000000,7.25,7.45,6.8283,7.4,30857,0
+INFU.US,D,20191120,000000,7.52,7.97,7.388,7.7,76091,0
+INFU.US,D,20191121,000000,7.7,7.75,7.4501,7.74,14679,0
+INFU.US,D,20191122,000000,7.74,8.08,7.5,7.78,59851,0
+INFU.US,D,20191125,000000,7.93,7.95,7.6272,7.72,40338,0
+INFU.US,D,20191126,000000,7.83,7.99,7.66,7.92,37205,0
+INFU.US,D,20191127,000000,8.04,8.42,7.987,8.06,124710,0
+INFU.US,D,20191129,000000,8.28,8.36,8.12,8.36,31449,0
+INFU.US,D,20191202,000000,8.39,8.39,7.78,7.95,114675,0
+INFU.US,D,20191203,000000,7.91,8.27,7.69,8.14,49900,0
+INFU.US,D,20191204,000000,8.15,8.2485,7.95,7.96,29871,0
+INFU.US,D,20191205,000000,8.011,8.25,7.85,7.98,31818,0
+INFU.US,D,20191206,000000,7.85,8.02,7.73,7.73,39715,0
+INFU.US,D,20191209,000000,7.6397,7.96,7.52,7.96,44245,0
+INFU.US,D,20191210,000000,8.11,8.35,7.8599,8.25,43233,0
+INFU.US,D,20191211,000000,8.37,8.37,8.12,8.24,48884,0
+INFU.US,D,20191212,000000,8.34,8.45,8.1556,8.24,56031,0
+INFU.US,D,20191213,000000,8.33,8.65,8.1901,8.39,89668,0
+INFU.US,D,20191216,000000,8.58,8.58,7.86,8.05,79593,0
+INFU.US,D,20191217,000000,8.16,8.39,7.93,8.27,59027,0
+INFU.US,D,20191218,000000,8.49,8.57,8.25,8.3,47699,0
+INFU.US,D,20191219,000000,8.42,8.78,8.2,8.46,78886,0
+INFU.US,D,20191220,000000,8.67,8.71,8.31,8.64,119369,0
+INFU.US,D,20191223,000000,8.6,8.6,8.19,8.5,39511,0
+INFU.US,D,20191224,000000,8.3194,8.44,8.301,8.44,4683,0
+INFU.US,D,20191226,000000,8.48,8.54,8.2433,8.38,17785,0
+INFU.US,D,20191227,000000,8.33,8.34,8.1691,8.22,12430,0
+INFU.US,D,20191230,000000,8.11,8.3,7.83,8.26,42707,0
+INFU.US,D,20191231,000000,8.13,8.56,8.11,8.53,68272,0
+INFU.US,D,20200102,000000,8.6,8.6,8.36,8.5,43065,0
+INFU.US,D,20200103,000000,8.5,8.6,8.49,8.5,26441,0
+INFU.US,D,20200106,000000,8.33,8.55,8.33,8.55,13249,0
+INFU.US,D,20200107,000000,8.55,8.75,8.5,8.63,37659,0
+INFU.US,D,20200108,000000,8.54,8.6,8.51,8.57,13073,0
+INFU.US,D,20200109,000000,8.56,8.71,8.52,8.65,36733,0
+INFU.US,D,20200110,000000,8.84,8.9798,8.69,8.81,93018,0
+INFU.US,D,20200113,000000,8.81,8.9,8.65,8.8,54818,0
+INFU.US,D,20200114,000000,8.6129,8.9,8.5,8.72,122354,0
+INFU.US,D,20200115,000000,8.8,8.8,8.31,8.4,83177,0
+INFU.US,D,20200116,000000,8.33,8.71,8.22,8.61,55458,0
+INFU.US,D,20200117,000000,8.3631,8.8,8.3631,8.8,28551,0
+INFU.US,D,20200121,000000,8.8,8.8,8.64,8.72,18950,0
+INFU.US,D,20200122,000000,8.77,8.78,8.5,8.74,25736,0
+INFU.US,D,20200123,000000,8.62,8.7525,8.57,8.63,20135,0
+INFU.US,D,20200124,000000,8.56,8.67,8.56,8.61,26611,0
+INFU.US,D,20200127,000000,8.48,8.64,8.41,8.56,29422,0
+INFU.US,D,20200128,000000,8.65,8.65,8.48,8.49,19723,0
+INFU.US,D,20200129,000000,8.52,8.6,8.47,8.6,82430,0
+INFU.US,D,20200130,000000,8.58,8.63,8.48,8.6,25517,0
+INFU.US,D,20200131,000000,8.6,8.6,8.5,8.58,20058,0
+INFU.US,D,20200203,000000,8.53,9.39,8.53,8.83,179343,0
+INFU.US,D,20200204,000000,9.08,9.25,8.927,9,166108,0
+INFU.US,D,20200205,000000,9,9.22,8.87,9.22,218917,0
+INFU.US,D,20200206,000000,9.25,9.91,9.1612,9.9,268576,0
+INFU.US,D,20200207,000000,9.78,9.96,9.38,9.75,100653,0
+INFU.US,D,20200210,000000,9.78,10.1,9.78,10,151652,0
+INFU.US,D,20200211,000000,10.39,11.24,10.15,11.05,260074,0
+INFU.US,D,20200212,000000,11.01,11.3,10.84,11.28,195677,0
+INFU.US,D,20200213,000000,11.27,11.28,10.92,11,78542,0
+INFU.US,D,20200214,000000,11.09,11.1,10.865,11.01,72900,0
+INFU.US,D,20200218,000000,11,11.1,10.92,11.1,73396,0
+INFU.US,D,20200219,000000,11.09,11.89,11.09,11.75,259486,0
+INFU.US,D,20200220,000000,11.79,11.83,11.52,11.75,76584,0
+INFU.US,D,20200221,000000,11.75,11.75,11.09,11.28,85273,0
+INFU.US,D,20200224,000000,11,11.185,10.63,10.93,69665,0
+INFU.US,D,20200225,000000,10.95,10.9926,9.98,10.46,64947,0
+INFU.US,D,20200226,000000,10.63,10.63,10.2,10.39,38470,0
+INFU.US,D,20200227,000000,10.26,10.83,9.15,10.37,84760,0
+INFU.US,D,20200228,000000,10.06,10.95,10.06,10.6,154260,0
+INFU.US,D,20200302,000000,10.85,11.3,10.52,11.1,108319,0
+INFU.US,D,20200303,000000,11.24,11.35,10.8,10.85,45933,0
+INFU.US,D,20200304,000000,10.93,11.57,10.93,11.48,143293,0
+INFU.US,D,20200305,000000,11.36,11.55,11.065,11.24,57565,0
+INFU.US,D,20200306,000000,11.08,11.28,10.91,10.91,47057,0
+INFU.US,D,20200309,000000,10.34,10.44,9.23,9.26,76646,0
+INFU.US,D,20200310,000000,9.52,9.6268,8.3,8.46,148378,0
+INFU.US,D,20200311,000000,8.35,8.5,7.8,7.8,62007,0
+INFU.US,D,20200312,000000,7.34,7.34,6.28,6.8,156739,0
+INFU.US,D,20200313,000000,7.09,7.63,6.91,7.31,104409,0
+INFU.US,D,20200316,000000,6.73,6.8431,5.76,6,52142,0
+INFU.US,D,20200317,000000,6,6.29,5.26,6.2,125687,0
+INFU.US,D,20200318,000000,6,6,5.26,5.7,136327,0
+INFU.US,D,20200319,000000,5.68,6.75,5.68,6.04,144483,0
+INFU.US,D,20200320,000000,6.27,6.29,5.63,6.01,96814,0
+INFU.US,D,20200323,000000,5.86,6.375,5.26,6.12,87583,0
+INFU.US,D,20200324,000000,6.4,7.19,6.4,7.01,75122,0
+INFU.US,D,20200325,000000,7.11,7.72,7,7.02,58049,0
+INFU.US,D,20200326,000000,7.1,8.15,7.1,8.12,43128,0
+INFU.US,D,20200327,000000,7.83,8.6,7.8071,8.49,40950,0
+INFU.US,D,20200330,000000,8.68,8.74,8.35,8.48,56822,0
+INFU.US,D,20200331,000000,8.37,9,8.23,8.49,270114,0
+INFU.US,D,20200401,000000,8.39,8.99,8.02,8.69,65997,0
+INFU.US,D,20200402,000000,8.75,9.38,8.5,8.9,59473,0
+INFU.US,D,20200403,000000,9.0299,9.31,8.92,8.99,19857,0
+INFU.US,D,20200406,000000,9.25,9.89,8.8,9.58,60629,0
+INFU.US,D,20200407,000000,9.97,9.99,9.52,9.67,42596,0
+INFU.US,D,20200408,000000,9.83,10.54,9.61,10.51,70531,0
+INFU.US,D,20200409,000000,10.69,11.01,10.51,10.65,54136,0
+INFU.US,D,20200413,000000,10.86,11.38,10.76,11.19,74016,0
+INFU.US,D,20200414,000000,11.41,11.65,11,11.2,82448,0
+INFU.US,D,20200415,000000,11,11.9,10.8794,11.64,70496,0
+INFU.US,D,20200416,000000,12,12.0266,11.06,11.7,69030,0
+INFU.US,D,20200417,000000,12,12.1099,11.7,12.04,62871,0
+INFU.US,D,20200420,000000,11.95,12,11.65,11.95,107833,0
+INFU.US,D,20200421,000000,11.73,13.04,11.72,12.9,169849,0
+INFU.US,D,20200422,000000,13.15,13.25,12.6642,12.86,82631,0
+INFU.US,D,20200423,000000,13,13,10.3501,10.9,189866,0
+INFU.US,D,20200424,000000,10.9,11.5,10.9,11.39,34787,0
+INFU.US,D,20200427,000000,11.32,11.43,10.5401,11.37,61919,0
+INFU.US,D,20200428,000000,11.37,12.38,11.11,11.87,54568,0
+INFU.US,D,20200429,000000,12.09,12.15,11.9193,12.08,102210,0
+INFU.US,D,20200430,000000,12.08,12.15,11.88,12.05,30141,0
+INFU.US,D,20200501,000000,11.89,12.15,11.53,12.08,27372,0
+INFU.US,D,20200504,000000,12.03,12.06,11.67,12.05,47723,0
+INFU.US,D,20200505,000000,12.06,12.5,12.06,12.48,174895,0
+INFU.US,D,20200506,000000,12.36,12.6,12.2,12.34,187177,0
+INFU.US,D,20200507,000000,12.55,12.59,12.307,12.5,48781,0
+INFU.US,D,20200508,000000,12.63,12.63,12.37,12.37,38142,0
+INFU.US,D,20200511,000000,12.49,12.51,12.13,12.39,85898,0
+INFU.US,D,20200512,000000,12.5,12.5,11.1,11.18,64599,0
+INFU.US,D,20200513,000000,11.12,11.49,10.05,10.77,98983,0
+INFU.US,D,20200514,000000,10.47,11,10.14,10.34,87221,0
+INFU.US,D,20200515,000000,10.1,11.19,10.08,11.18,53121,0
+INFU.US,D,20200518,000000,11.23,11.76,11.23,11.47,60764,0
+INFU.US,D,20200519,000000,11.64,11.65,11.14,11.58,41802,0
+INFU.US,D,20200520,000000,11.57,11.7,11.3626,11.68,77598,0
+INFU.US,D,20200521,000000,11.68,11.68,11.52,11.52,75477,0
+INFU.US,D,20200522,000000,11.48,11.48,11.25,11.37,42219,0
+INFU.US,D,20200526,000000,11.32,11.36,10.21,10.71,126151,0
+INFU.US,D,20200527,000000,10.59,11.01,10.31,11,36580,0
+INFU.US,D,20200528,000000,10.91,11.22,10.8,10.91,76589,0
+INFU.US,D,20200529,000000,10.63,11.66,10.4769,11.61,31636,0
+INFU.US,D,20200601,000000,11.53,12.19,11.38,11.7,90797,0
+INFU.US,D,20200602,000000,11.4,11.99,11.4,11.77,39543,0
+INFU.US,D,20200603,000000,11.98,12.08,11.7,11.93,27717,0
+INFU.US,D,20200604,000000,11.85,11.89,11.24,11.41,73934,0
+INFU.US,D,20200605,000000,11.61,11.88,11.39,11.77,47694,0
+INFU.US,D,20200608,000000,11.83,12.23,11.8,11.88,75581,0
+INFU.US,D,20200609,000000,12,12.03,11.78,11.9,165561,0
+INFU.US,D,20200610,000000,12.01,12.75,11.8,12.41,111843,0
+INFU.US,D,20200611,000000,12.25,12.25,11.01,11.2,87367,0
+INFU.US,D,20200612,000000,11.34,12.12,11.23,11.35,57436,0
+INFU.US,D,20200615,000000,10.97,12.2,10.82,11.82,84488,0
+INFU.US,D,20200616,000000,12.16,12.55,11.78,12.01,41418,0
+INFU.US,D,20200617,000000,12.27,12.31,11.42,11.66,76427,0
+INFU.US,D,20200618,000000,11.77,12.37,11.76,11.95,33256,0
+INFU.US,D,20200619,000000,12.17,12.45,11.81,11.82,100314,0
+INFU.US,D,20200622,000000,11.96,12.23,11.66,11.8,56131,0
+INFU.US,D,20200623,000000,11.96,12.75,11.96,12.33,446547,0
+INFU.US,D,20200624,000000,12.48,12.75,11.44,11.84,175379,0
+INFU.US,D,20200625,000000,12,12.55,11.905,12.55,322330,0
+INFU.US,D,20200626,000000,12.42,12.65,11.6,11.7,1643847,0
+INFU.US,D,20200629,000000,11.79,11.92,11.205,11.9,80880,0
+INFU.US,D,20200630,000000,11.7,11.7,11,11.54,647053,0
+INFU.US,D,20200701,000000,11.54,11.63,11.08,11.21,94731,0
+INFU.US,D,20200702,000000,11.15,11.44,10.45,10.61,112466,0
+INFU.US,D,20200706,000000,10.66,10.88,10.42,10.66,149863,0
+INFU.US,D,20200707,000000,10.63,11.16,10.31,10.77,155290,0
+INFU.US,D,20200708,000000,10.71,11.14,10.4,11.13,176395,0
+INFU.US,D,20200709,000000,11.07,11.25,10.55,11.17,80317,0
+INFU.US,D,20200710,000000,11.36,11.36,10.92,11.18,39056,0
+INFU.US,D,20200713,000000,11.21,11.47,10.75,10.9,71003,0
+INFU.US,D,20200714,000000,10.75,11.35,10.57,11.1,32107,0
+INFU.US,D,20200715,000000,11.21,11.81,11,11.7,94695,0
+INFU.US,D,20200716,000000,11.62,12.07,11.56,11.92,42462,0
+INFU.US,D,20200717,000000,11.87,12.22,11.87,12.1,37150,0
+INFU.US,D,20200720,000000,12.1,12.36,12,12.25,43074,0
+INFU.US,D,20200721,000000,12.37,12.51,12.25,12.46,51946,0
+INFU.US,D,20200722,000000,12.34,12.7,12.28,12.6,24222,0
+INFU.US,D,20200723,000000,12.62,12.73,12.4,12.5,52443,0
+INFU.US,D,20200724,000000,12.56,12.56,11.99,12.26,49362,0
+INFU.US,D,20200727,000000,12.28,12.695,12.1,12.41,51986,0
+INFU.US,D,20200728,000000,12.36,12.75,12.2306,12.51,110411,0
+INFU.US,D,20200729,000000,12.63,13.09,12.19,12.83,108074,0
+INFU.US,D,20200730,000000,12.66,12.83,12.21,12.71,95346,0
+INFU.US,D,20200731,000000,12.59,12.6194,11.8,12.21,65734,0
+INFU.US,D,20200803,000000,12.36,12.6895,12,12.39,70260,0
+INFU.US,D,20200804,000000,12.29,12.74,12.14,12.74,26951,0
+INFU.US,D,20200805,000000,12.76,12.81,12.35,12.65,40593,0
+INFU.US,D,20200806,000000,12.57,12.77,12.185,12.53,49729,0
+INFU.US,D,20200807,000000,12.58,14.19,12.58,13.87,296766,0
+INFU.US,D,20200810,000000,13.73,13.95,13.23,13.45,114910,0
+INFU.US,D,20200811,000000,13.65,13.78,12.85,12.88,90584,0
+INFU.US,D,20200812,000000,13.02,13.2562,12.43,12.78,121044,0
+INFU.US,D,20200813,000000,12.15,14.25,12.15,13.65,142241,0
+INFU.US,D,20200814,000000,13.76,14.4,13.25,14.4,161532,0
+INFU.US,D,20200817,000000,14.5,15.05,14.3,15,162133,0
+INFU.US,D,20200818,000000,15,15,14.5701,14.9,78459,0
+INFU.US,D,20200819,000000,15.19,15.19,14,14.34,88871,0
+INFU.US,D,20200820,000000,14.17,14.17,12.96,13.76,166810,0
+INFU.US,D,20200821,000000,13.66,13.95,13.35,13.56,90713,0
+INFU.US,D,20200824,000000,13.56,13.62,12.69,13.14,172430,0
+INFU.US,D,20200825,000000,12.93,13.42,12.88,13.25,37155,0
+INFU.US,D,20200826,000000,13.28,13.85,13.08,13.67,214745,0
+INFU.US,D,20200827,000000,13.68,13.95,13.42,13.74,73667,0
+INFU.US,D,20200828,000000,13.83,14.13,13.695,14.13,81273,0
+INFU.US,D,20200831,000000,14.99,14.99,14.45,14.55,276576,0
+INFU.US,D,20200901,000000,14.4,14.54,13.65,14.05,160183,0
+INFU.US,D,20200902,000000,13.81,14.25,13.3,14.02,134173,0
+INFU.US,D,20200903,000000,14,14.16,13.74,13.83,114608,0
+INFU.US,D,20200904,000000,13.99,14,13.35,13.54,111633,0
+INFU.US,D,20200908,000000,13.35,13.85,13.25,13.54,138063,0
+INFU.US,D,20200909,000000,13.54,14.5,13.41,14.15,90283,0
+INFU.US,D,20200910,000000,14.29,14.3,13.94,14.04,43160,0
+INFU.US,D,20200911,000000,14.17,14.2,13.41,13.72,36618,0
+INFU.US,D,20200914,000000,13.86,14.24,13.58,14.1,58006,0
+INFU.US,D,20200915,000000,14.11,15,13.7915,14.05,163722,0
+INFU.US,D,20200916,000000,14.21,14.7,14.21,14.3,127427,0
+INFU.US,D,20200917,000000,14.18,14.46,13.6,13.92,93226,0
+INFU.US,D,20200918,000000,14.17,14.405,13.7,13.71,188722,0
+INFU.US,D,20200921,000000,13.61,13.81,12.8502,12.88,162095,0
+INFU.US,D,20200922,000000,13.48,13.5,12.6,12.97,116099,0
+INFU.US,D,20200923,000000,13.8,13.8,12.615,12.83,64063,0
+INFU.US,D,20200924,000000,12.85,13.69,12.85,13.11,183780,0
+INFU.US,D,20200925,000000,13.19,14.255,13.19,13.82,126954,0
+INFU.US,D,20200928,000000,13.83,14.2399,13.32,13.69,113391,0
+INFU.US,D,20200929,000000,13.91,14.1,13.54,13.77,136212,0
+INFU.US,D,20200930,000000,11.95,13.49,11.6513,12.82,532336,0
+INFU.US,D,20201001,000000,12.73,13.23,12.5,12.89,88893,0
+INFU.US,D,20201002,000000,12.77,13.35,12.75,12.75,61765,0
+INFU.US,D,20201005,000000,12.93,13.59,12.57,13.56,132754,0
+INFU.US,D,20201006,000000,13.55,13.8903,13.29,13.59,66857,0
+INFU.US,D,20201007,000000,13.7179,13.98,13.52,13.7,92076,0
+INFU.US,D,20201008,000000,13.87,14,13.43,13.6,84614,0
+INFU.US,D,20201009,000000,13.77,13.77,13.51,13.6,161285,0
+INFU.US,D,20201012,000000,13.7,13.98,13.25,13.67,98936,0
+INFU.US,D,20201013,000000,13.52,13.8,13.52,13.58,294570,0
+INFU.US,D,20201014,000000,13.73,13.9,13.26,13.33,505453,0
+INFU.US,D,20201015,000000,13.23,13.36,12.75,12.88,51680,0
+INFU.US,D,20201016,000000,12.79,13.21,12.77,13.08,63144,0
+INFU.US,D,20201019,000000,13.09,13.46,13.02,13.02,43457,0
+INFU.US,D,20201020,000000,13.22,13.4,12.975,13.34,63840,0
+INFU.US,D,20201021,000000,13.34,13.5,13.06,13.2,32947,0
+INFU.US,D,20201022,000000,13.26,13.53,13.2,13.26,81111,0
+INFU.US,D,20201023,000000,13.4,13.5,13.14,13.41,79511,0
+INFU.US,D,20201026,000000,13.28,13.55,13.21,13.41,49325,0
+INFU.US,D,20201027,000000,13.3,13.47,13.2335,13.29,17603,0
+INFU.US,D,20201028,000000,13.15,13.235,12.75,12.94,58250,0
+INFU.US,D,20201029,000000,12.83,13.41,12.62,13.31,55186,0
+INFU.US,D,20201030,000000,13.1,13.51,12.12,12.32,48447,0
+INFU.US,D,20201102,000000,12.35,12.615,12.2601,12.44,45850,0
+INFU.US,D,20201103,000000,12.64,13.27,12.44,13.19,50312,0
+INFU.US,D,20201104,000000,13.05,13.26,12.92,13.14,24023,0
+INFU.US,D,20201105,000000,13.17,13.49,12.79,13.13,30273,0
+INFU.US,D,20201106,000000,13.28,13.405,12.99,13.14,19099,0
+INFU.US,D,20201109,000000,13.36,13.55,13.08,13.14,66621,0
+INFU.US,D,20201110,000000,13.27,13.35,13.04,13.35,40344,0
+INFU.US,D,20201111,000000,13.44,13.44,13.075,13.42,68543,0
+INFU.US,D,20201112,000000,13.45,14.82,13.2,13.37,147109,0
+INFU.US,D,20201113,000000,13.72,14.395,13.63,13.85,84885,0
+INFU.US,D,20201116,000000,14.16,14.35,13.795,14.06,62021,0
+INFU.US,D,20201117,000000,14.06,14.75,13.84,14.36,85690,0
+INFU.US,D,20201118,000000,14.24,14.97,14.24,14.83,165522,0
+INFU.US,D,20201119,000000,14.95,14.95,14.615,14.9,41250,0
+INFU.US,D,20201120,000000,14.62,14.95,14.523,14.95,41686,0
+INFU.US,D,20201123,000000,14.99,15.4,14.752,15.26,113665,0
+INFU.US,D,20201124,000000,15.25,16,15.25,15.93,140104,0
+INFU.US,D,20201125,000000,15.93,15.99,15.52,15.67,32224,0
+INFU.US,D,20201127,000000,15.77,15.8999,15.6601,15.89,17274,0
+INFU.US,D,20201130,000000,15.85,16.05,15.58,16,104422,0
+INFU.US,D,20201201,000000,16.08,16.45,15.9135,16.39,69446,0
+INFU.US,D,20201202,000000,16.4,16.66,16.32,16.56,40912,0
+INFU.US,D,20201203,000000,16.66,16.8,16.58,16.8,74407,0
+INFU.US,D,20201204,000000,16.82,17.42,16.61,17.11,97804,0
+INFU.US,D,20201207,000000,17.11,17.37,16.5,16.9,60176,0
+INFU.US,D,20201208,000000,16.91,17.15,16.71,17.1,71029,0
+INFU.US,D,20201209,000000,17.12,17.12,16.61,16.8,74464,0
+INFU.US,D,20201210,000000,16.71,17.21,16.32,16.89,42870,0
+INFU.US,D,20201211,000000,17.1,18.2,16.995,18,286514,0
+INFU.US,D,20201214,000000,18,18.2,17,17.05,121570,0
+INFU.US,D,20201215,000000,17.42,17.43,15.95,16.11,138848,0
+INFU.US,D,20201216,000000,16.33,17.4141,16.13,16.59,60666,0
+INFU.US,D,20201217,000000,16.65,17.14,16.2387,16.83,35747,0
+INFU.US,D,20201218,000000,17.12,17.35,16.65,17.2,289777,0
+INFU.US,D,20201221,000000,17.07,19,16.9728,18.71,640807,0
+INFU.US,D,20201222,000000,19.22,19.4,18.81,19.36,175468,0
+INFU.US,D,20201223,000000,19.5,19.68,18.8401,19.15,126668,0
+INFU.US,D,20201224,000000,19.21,19.31,18.86,18.99,42970,0
+INFU.US,D,20201228,000000,19.25,19.4989,19.07,19.21,99949,0
+INFU.US,D,20201229,000000,19.3899,19.3899,18.31,19.3,112571,0
+INFU.US,D,20201230,000000,19.4,19.5482,18.51,18.68,106703,0
+INFU.US,D,20201231,000000,18.83,18.88,18.34,18.78,154638,0
+INFU.US,D,20210104,000000,19,19.06,18.4401,18.65,54766,0
+INFU.US,D,20210105,000000,18.59,18.8599,18.26,18.6,247783,0
+INFU.US,D,20210106,000000,18.64,18.9,17.81,18.38,107755,0
+INFU.US,D,20210107,000000,18.37,18.5374,17.85,18,77870,0
+INFU.US,D,20210108,000000,17.94,18.2365,17.23,17.23,60009,0
+INFU.US,D,20210111,000000,17.21,17.488,16.85,17.01,86372,0
+INFU.US,D,20210112,000000,16.94,17.48,16.51,17.48,162353,0
+INFU.US,D,20210113,000000,17.5,17.71,17.08,17.25,80321,0
+INFU.US,D,20210114,000000,17.39,17.62,16.88,16.88,116328,0
+INFU.US,D,20210115,000000,16.71,17.475,16.55,16.95,124832,0
+INFU.US,D,20210119,000000,16.96,17.44,16.96,17.16,50270,0
+INFU.US,D,20210120,000000,18,18.43,17.32,17.35,121874,0
+INFU.US,D,20210121,000000,17.49,17.6499,17.18,17.5,212984,0
+INFU.US,D,20210122,000000,17.5,17.79,17.4,17.74,268895,0
+INFU.US,D,20210125,000000,17.8,17.89,17.01,17.69,169306,0
+INFU.US,D,20210126,000000,17.67,17.71,17.4,17.59,109122,0
+INFU.US,D,20210127,000000,17.45,17.89,17.35,17.5,145790,0
+INFU.US,D,20210128,000000,17.46,18,17.45,17.74,110624,0
+INFU.US,D,20210129,000000,17.75,17.84,17.45,17.62,103332,0
+INFU.US,D,20210201,000000,17.79,17.84,17.58,17.68,58028,0
+INFU.US,D,20210202,000000,17.82,18.26,17.75,18.24,99393,0
+INFU.US,D,20210203,000000,18.25,18.59,17.91,18.24,113984,0
+INFU.US,D,20210204,000000,18.25,18.5,18.07,18.5,56321,0
+INFU.US,D,20210205,000000,18.6,18.75,18.44,18.6,80282,0
+INFU.US,D,20210208,000000,18.77,18.85,18.5275,18.61,87108,0
+INFU.US,D,20210209,000000,18.79,18.88,18.47,18.67,78139,0
+INFU.US,D,20210210,000000,18.72,19.4499,18.63,18.98,85261,0
+INFU.US,D,20210211,000000,19.19,20.17,19.19,19.44,153647,0
+INFU.US,D,20210212,000000,19.68,19.79,19.2156,19.59,85782,0
+INFU.US,D,20210216,000000,19.89,19.93,19.3937,19.69,75398,0
+INFU.US,D,20210217,000000,19.56,19.66,19.04,19.04,54233,0
+INFU.US,D,20210218,000000,18.96,18.995,18.48,18.9,42404,0
+INFU.US,D,20210219,000000,18.8,19.72,18.5304,19.31,70120,0
+INFU.US,D,20210222,000000,19.24,19.24,18.5,18.96,67428,0
+INFU.US,D,20210223,000000,18.8,19.04,18.02,18.92,191343,0
+INFU.US,D,20210224,000000,18.66,18.66,17.57,18.22,286191,0
+INFU.US,D,20210225,000000,18.16,18.16,17.5001,17.71,62145,0
+INFU.US,D,20210226,000000,17.75,17.95,16.93,17.06,90342,0
+INFU.US,D,20210301,000000,17,18.48,17,18.12,96495,0
+INFU.US,D,20210302,000000,18.12,19.12,17.91,18.65,105493,0
+INFU.US,D,20210303,000000,18.47,18.785,17.93,18.21,78653,0
+INFU.US,D,20210304,000000,18.03,18.28,17.06,17.46,109477,0
+INFU.US,D,20210305,000000,17.5,17.73,16.5,17.41,93564,0
+INFU.US,D,20210308,000000,17.34,18.2,17.16,17.92,91512,0
+INFU.US,D,20210309,000000,18.05,18.88,17.99,18.21,59797,0
+INFU.US,D,20210310,000000,18.36,18.58,18.15,18.38,45899,0
+INFU.US,D,20210311,000000,18.54,19.03,18.21,19.03,76554,0
+INFU.US,D,20210312,000000,19,19.81,18.77,19.75,83805,0
+INFU.US,D,20210315,000000,19.75,20.26,19.43,20.26,169881,0
+INFU.US,D,20210316,000000,20.2,20.48,19.43,19.8,104815,0
+INFU.US,D,20210317,000000,20.66,23.26,20.5,22.28,285099,0
+INFU.US,D,20210318,000000,22.06,22.35,21.96,22.18,127509,0
+INFU.US,D,20210319,000000,22.2,22.29,21.4599,21.99,310081,0
+INFU.US,D,20210322,000000,21.85,22.55,21.63,22.11,115105,0
+INFU.US,D,20210323,000000,22.15,22.22,20.41,20.6,111281,0
+INFU.US,D,20210324,000000,20.6,21.99,19.79,20.24,136222,0
+INFU.US,D,20210325,000000,19.99,20.38,19.49,20.1,89004,0
+INFU.US,D,20210326,000000,20.35,20.495,19.84,20.35,131362,0
+INFU.US,D,20210329,000000,20.41,20.69,19.84,19.9,70873,0
+INFU.US,D,20210330,000000,20.03,20.855,20,20.57,85242,0
+INFU.US,D,20210331,000000,20.76,20.935,20.31,20.36,302013,0
+INFU.US,D,20210401,000000,20.56,20.9899,20.06,20.81,77128,0
+INFU.US,D,20210405,000000,21.09,22.1,20.68,21.91,122880,0
+INFU.US,D,20210406,000000,22.08,22.08,21.64,21.99,162736,0
+INFU.US,D,20210407,000000,22.02,22.14,21.08,21.28,65459,0
+INFU.US,D,20210408,000000,21.28,21.37,20.87,21.13,39827,0
+INFU.US,D,20210409,000000,21.25,21.995,20.92,21.61,75458,0
+INFU.US,D,20210412,000000,21.91,21.91,21.265,21.55,38510,0
+INFU.US,D,20210413,000000,21.62,21.75,21.4,21.63,42748,0
+INFU.US,D,20210414,000000,21.68,21.89,21.45,21.7,76089,0
+INFU.US,D,20210415,000000,21.86,21.91,21.61,21.84,65402,0
+INFU.US,D,20210416,000000,21.84,21.85,21.315,21.81,49326,0
+INFU.US,D,20210419,000000,21.8,21.84,21.4328,21.73,56566,0
+INFU.US,D,20210420,000000,21.74,21.84,21.43,21.68,157296,0
+INFU.US,D,20210421,000000,21.79,22.05,21.62,21.86,67075,0
+INFU.US,D,20210422,000000,21.9,22.89,21.82,22.22,80651,0
+INFU.US,D,20210423,000000,22.12,22.39,21.95,22.27,39909,0
+INFU.US,D,20210426,000000,22.8,22.8,22.14,22.21,93044,0
+INFU.US,D,20210427,000000,22.49,22.79,22.23,22.48,111497,0
+INFU.US,D,20210428,000000,22.42,22.74,22.235,22.62,30060,0
+INFU.US,D,20210429,000000,22.79,23.05,22.5,22.75,51525,0
+INFU.US,D,20210430,000000,22.68,22.8,22.26,22.62,66099,0
+INFU.US,D,20210503,000000,22.34,23.15,22.34,22.92,78798,0
+INFU.US,D,20210504,000000,22.79,22.79,21.4,21.84,56265,0
+INFU.US,D,20210505,000000,21.93,21.93,21.12,21.3,42546,0
+INFU.US,D,20210506,000000,21.14,21.5083,19.11,20.64,85085,0
+INFU.US,D,20210507,000000,20.82,21.11,20.61,20.85,35711,0
+INFU.US,D,20210510,000000,20.57,20.57,18.67,18.83,69934,0
+INFU.US,D,20210511,000000,18.32,18.78,17.51,18.42,118141,0
+INFU.US,D,20210512,000000,18.65,18.82,18.1024,18.15,86733,0
+INFU.US,D,20210513,000000,18.14,18.685,18,18.54,127979,0
+INFU.US,D,20210514,000000,18.6,19.48,18.41,19.17,36942,0
+INFU.US,D,20210517,000000,18.73,19.4,18.73,19.11,45673,0
+INFU.US,D,20210518,000000,19.31,20.08,19.21,19.5,43817,0
+INFU.US,D,20210519,000000,19.31,20.08,19.31,19.83,39513,0
+INFU.US,D,20210520,000000,19.78,20.21,19.71,20.12,64289,0
+INFU.US,D,20210521,000000,20.25,20.69,20.24,20.55,46724,0
+INFU.US,D,20210524,000000,20.32,21.1,20.32,20.72,47970,0
+INFU.US,D,20210525,000000,20.7,20.9956,19.64,19.78,85581,0
+INFU.US,D,20210526,000000,19.59,19.94,18.94,19.13,76246,0
+INFU.US,D,20210527,000000,18.8,19.1029,18.66,18.94,74734,0
+INFU.US,D,20210528,000000,19,19,18.38,18.5,170167,0
+INFU.US,D,20210601,000000,18.57,18.94,18.05,18.22,80794,0
+INFU.US,D,20210602,000000,18.25,18.34,17.52,18.34,250919,0
+INFU.US,D,20210603,000000,18.12,18.49,18.05,18.47,68059,0
+INFU.US,D,20210604,000000,18.52,18.87,18.15,18.68,99685,0
+INFU.US,D,20210607,000000,18.9,19.21,18.68,19.07,75422,0
+INFU.US,D,20210608,000000,19.03,19.375,18.99,19.2,74436,0
+INFU.US,D,20210609,000000,19.4242,19.8731,19.17,19.85,44229,0
+INFU.US,D,20210610,000000,19.9,20.415,19.7221,20.27,75709,0
+INFU.US,D,20210611,000000,20.31,20.75,19.96,20.13,57621,0
+INFU.US,D,20210614,000000,20.05,20.1,19.56,19.66,49037,0
+INFU.US,D,20210615,000000,19.65,19.88,19.29,19.66,44294,0
+INFU.US,D,20210616,000000,19.55,19.87,19,19.07,101787,0
+INFU.US,D,20210617,000000,19.21,19.47,19.08,19.26,42825,0
+INFU.US,D,20210618,000000,18.83,19.21,18.54,18.92,99959,0
+INFU.US,D,20210621,000000,18.9,19,18.67,18.98,42659,0
+INFU.US,D,20210622,000000,18.99,18.99,18.58,18.8,48215,0
+INFU.US,D,20210623,000000,18.8,19.09,18.8,19.09,74819,0
+INFU.US,D,20210624,000000,18.99,19.105,17.77,18.11,131963,0
+INFU.US,D,20210625,000000,18.11,18.62,17.51,17.75,484522,0
+INFU.US,D,20210628,000000,17.75,17.875,16.75,16.82,227764,0
+INFU.US,D,20210629,000000,17.01,18.24,17.01,18.2,151522,0
+INFU.US,D,20210630,000000,18.94,21.36,18.355,20.79,677566,0
+INFU.US,D,20210701,000000,20.5,21.89,20.34,21.49,169663,0
+INFU.US,D,20210702,000000,21.68,21.76,19.83,20.16,83629,0
+INFU.US,D,20210706,000000,20.07,20.29,19.2,19.87,91300,0
+INFU.US,D,20210707,000000,19.95,20.07,19.43,19.63,68200,0
+INFU.US,D,20210708,000000,19.15,19.8812,19.03,19.39,72106,0
+INFU.US,D,20210709,000000,19.51,19.55,18.77,18.86,34971,0
+INFU.US,D,20210712,000000,18.9,19.5702,18.57,19.04,72821,0
+INFU.US,D,20210713,000000,19.09,19.49,18.82,18.92,69494,0
+INFU.US,D,20210714,000000,19.07,19.07,18.44,18.55,59581,0
+INFU.US,D,20210715,000000,18.4343,18.74,18.04,18.46,54056,0
+INFU.US,D,20210716,000000,18.67,18.89,18.03,18.05,27457,0
+INFU.US,D,20210719,000000,17.84,18.465,17.61,18.31,68617,0
+INFU.US,D,20210720,000000,18.28,18.48,17.92,18.21,59225,0
+INFU.US,D,20210721,000000,18.42,18.7,18.114,18.42,51447,0
+INFU.US,D,20210722,000000,18.33,18.55,17.8056,17.99,40601,0
+INFU.US,D,20210723,000000,17.94,18.92,17.9005,18.85,41589,0
+INFU.US,D,20210726,000000,18.77,19.11,18.5,18.74,24271,0
+INFU.US,D,20210727,000000,18.67,19.59,18.2,18.71,45975,0
+INFU.US,D,20210728,000000,18.83,18.92,18.22,18.44,40395,0
+INFU.US,D,20210729,000000,18.47,18.74,17.96,18.36,53384,0
+INFU.US,D,20210730,000000,18.24,18.75,18.21,18.25,29774,0
+INFU.US,D,20210802,000000,18.47,19.02,18.25,18.81,41868,0
+INFU.US,D,20210803,000000,18.81,20.45,18.79,20.32,97463,0
+INFU.US,D,20210804,000000,20.11,20.53,19.85,19.9,73444,0
+INFU.US,D,20210805,000000,19.96,20.02,19.325,19.58,39358,0
+INFU.US,D,20210806,000000,19.67,20.59,19.1049,20.17,49350,0
+INFU.US,D,20210809,000000,20,20.39,19.88,19.94,51023,0
+INFU.US,D,20210810,000000,19.8,20.245,19.6,19.83,86301,0
+INFU.US,D,20210811,000000,19.76,19.9,18.81,19.16,47670,0
+INFU.US,D,20210812,000000,17.24,17.375,14.06,14.8,740662,0
+INFU.US,D,20210813,000000,15,15.52,15,15.25,208810,0
+INFU.US,D,20210816,000000,15.18,15.4708,14.65,15.16,128821,0
+INFU.US,D,20210817,000000,14.98,15.61,14.98,15.13,94115,0
+INFU.US,D,20210818,000000,15.01,15.15,14.71,14.98,151619,0
+INFU.US,D,20210819,000000,14.74,15.305,14.6,14.83,101174,0
+INFU.US,D,20210820,000000,14.8,15.4,14.73,15.33,87957,0
+INFU.US,D,20210823,000000,15.33,15.46,14.5534,14.86,240080,0
+INFU.US,D,20210824,000000,14.77,15.39,14.65,15.18,128725,0
+INFU.US,D,20210825,000000,15.03,15.1486,14.8,14.85,102786,0
+INFU.US,D,20210826,000000,14.71,14.89,14.45,14.5,126646,0
+INFU.US,D,20210827,000000,14.62,14.84,14.2,14.23,156262,0
+INFU.US,D,20210830,000000,14.23,14.47,14.01,14.13,81090,0
+INFU.US,D,20210831,000000,14.245,14.37,13.99,14.25,78297,0
+INFU.US,D,20210901,000000,14.27,14.65,14.27,14.41,37999,0
+INFU.US,D,20210902,000000,14.35,14.63,14.25,14.3,41202,0
+INFU.US,D,20210903,000000,14.39,14.41,14.11,14.11,89230,0
+INFU.US,D,20210907,000000,14.07,14.49,13.86,13.89,81615,0
+INFU.US,D,20210908,000000,13.89,14.09,13.55,13.66,85302,0
+INFU.US,D,20210909,000000,13.74,14.2027,13.65,13.74,69848,0
+INFU.US,D,20210910,000000,13.85,14.0569,13.52,13.72,92665,0
+INFU.US,D,20210913,000000,13.9,14.14,13.85,13.93,50397,0
+INFU.US,D,20210914,000000,14.03,14.2,13.52,13.54,92476,0
+INFU.US,D,20210915,000000,13.59,13.72,13.33,13.45,96172,0
+INFU.US,D,20210916,000000,13.48,13.81,13.3,13.55,58570,0
+INFU.US,D,20210917,000000,13.41,13.61,12.76,12.87,263869,0
+INFU.US,D,20210920,000000,12.82,12.93,12.55,12.85,179270,0
+INFU.US,D,20210921,000000,12.94,12.94,12.51,12.74,90573,0
+INFU.US,D,20210922,000000,12.74,13.14,12.695,12.88,75397,0
+INFU.US,D,20210923,000000,12.93,13.44,12.9,13.13,109953,0
+INFU.US,D,20210924,000000,13.15,13.47,13.02,13.02,106755,0
+INFU.US,D,20210927,000000,13,13.02,12.8,12.96,163725,0
+INFU.US,D,20210928,000000,12.93,13.36,12.73,13.12,124502,0
+INFU.US,D,20210929,000000,13.21,13.33,13.01,13.14,59989,0
+INFU.US,D,20210930,000000,13.16,13.255,12.8,13.03,77139,0
+INFU.US,D,20211001,000000,13,13.55,12.69,13.45,62433,0
+INFU.US,D,20211004,000000,13.45,13.5653,12.86,13.28,74871,0
+INFU.US,D,20211005,000000,13.21,13.56,12.98,13.33,63969,0
+INFU.US,D,20211006,000000,13.28,13.48,13.065,13.39,70411,0
+INFU.US,D,20211007,000000,13.35,13.6962,13.35,13.51,48126,0
+INFU.US,D,20211008,000000,13.6,13.6,13.01,13.23,80143,0
+INFU.US,D,20211011,000000,13.31,13.4225,12.9,13.07,41757,0
+INFU.US,D,20211012,000000,13,13,12.7,12.83,57999,0
+INFU.US,D,20211013,000000,13.01,13.01,12.68,12.75,42701,0
+INFU.US,D,20211014,000000,12.72,13.1662,12.71,12.9,207034,0
+INFU.US,D,20211015,000000,13.07,13.085,12.76,12.87,101508,0
+INFU.US,D,20211018,000000,12.89,13.16,12.89,13.1,100831,0
+INFU.US,D,20211019,000000,13.13,13.3,13.03,13.24,133456,0
+INFU.US,D,20211020,000000,13.3,14.2885,13.3,14.06,183619,0
+INFU.US,D,20211021,000000,14,14.61,13.83,14.41,75436,0
+INFU.US,D,20211022,000000,14.4,14.53,14.22,14.39,49363,0
+INFU.US,D,20211025,000000,14.39,14.87,14.32,14.51,146652,0
+INFU.US,D,20211026,000000,14.54,15.02,14.22,14.97,62787,0
+INFU.US,D,20211027,000000,14.95,15,14.81,14.85,47588,0
+INFU.US,D,20211028,000000,14.9,15.67,14.78,15.63,58563,0
+INFU.US,D,20211029,000000,15.71,16.78,15.63,16.63,131881,0
+INFU.US,D,20211101,000000,16.81,17,15.94,16.37,142423,0
+INFU.US,D,20211102,000000,16.57,16.65,15.77,16.09,60577,0
+INFU.US,D,20211103,000000,16.02,16.87,15.89,16.86,64308,0
+INFU.US,D,20211104,000000,16.75,16.93,16.38,16.64,66384,0
+INFU.US,D,20211105,000000,16.7,16.7,15.9272,16.58,63104,0
+INFU.US,D,20211108,000000,16.53,16.97,16.12,16.26,26113,0
+INFU.US,D,20211109,000000,16.26,16.33,15.74,15.75,81733,0
+INFU.US,D,20211110,000000,15.65,16.54,15.5,16.53,83660,0
+INFU.US,D,20211111,000000,16.45,16.75,16.29,16.54,78527,0
+INFU.US,D,20211112,000000,16.56,16.74,15.63,15.95,75488,0
+INFU.US,D,20211115,000000,15.1,17.86,15.0188,17.85,136521,0
+INFU.US,D,20211116,000000,17.48,18.09,17.05,17.78,82463,0
+INFU.US,D,20211117,000000,17.62,18.6199,17.35,18.5,101198,0
+INFU.US,D,20211118,000000,18.62,18.65,18.14,18.47,97732,0
+INFU.US,D,20211119,000000,19.14,19.14,17.62,17.87,119818,0
+INFU.US,D,20211122,000000,17.8,18.355,16.9901,17.69,158447,0
+INFU.US,D,20211123,000000,17.54,18.08,17.52,17.75,107141,0
+INFU.US,D,20211124,000000,17.75,18.17,17.44,17.81,48242,0
+INFU.US,D,20211126,000000,17.36,17.75,16.8,17.07,57935,0
+INFU.US,D,20211129,000000,17.16,17.49,16.81,17.1,95727,0
+INFU.US,D,20211130,000000,17.08,17.67,16.45,16.55,91113,0
+INFU.US,D,20211201,000000,16.86,17.29,15.69,15.99,92713,0
+INFU.US,D,20211202,000000,15.9,16.04,15.47,16.01,82008,0
+INFU.US,D,20211203,000000,16.06,16.49,15.11,15.94,97981,0
+INFU.US,D,20211206,000000,16.17,16.43,15.35,16.17,43707,0
+INFU.US,D,20211207,000000,16.3,16.9,15.99,16.73,77123,0
+INFU.US,D,20211208,000000,16.89,17.84,16.47,17.5,90269,0
+INFU.US,D,20211209,000000,17.31,18,17.24,17.36,50337,0
+INFU.US,D,20211210,000000,17.33,17.415,16.72,17.1,99896,0
+INFU.US,D,20211213,000000,17.17,17.325,16.53,17.01,48803,0
+INFU.US,D,20211214,000000,16.76,17.19,16.36,17,81457,0
+INFU.US,D,20211215,000000,16.77,17.23,16.4,17.03,70689,0
+INFU.US,D,20211216,000000,17,17,16.03,16.13,66082,0
+INFU.US,D,20211217,000000,16.06,16.62,15.84,16.46,138378,0
+INFU.US,D,20211220,000000,16.16,16.42,15.95,16.27,43361,0
+INFU.US,D,20211221,000000,16.55,17.03,16.329,16.61,66185,0
+INFU.US,D,20211222,000000,16.39,16.83,16.04,16.67,73059,0
+INFU.US,D,20211223,000000,16.64,16.98,16.3,16.91,46473,0
+INFU.US,D,20211227,000000,16.81,16.9592,16.3,16.9,40772,0
+INFU.US,D,20211228,000000,16.57,16.9,16.48,16.5,98027,0
+INFU.US,D,20211229,000000,16.6,16.995,16.27,16.82,36834,0
+INFU.US,D,20211230,000000,16.7,17.07,16.53,16.81,33387,0
+INFU.US,D,20211231,000000,16.82,17.21,16.55,17.03,51633,0
+INFU.US,D,20220103,000000,17.07,17.51,16.7,17.39,29136,0
+INFU.US,D,20220104,000000,17.54,17.54,16.96,17.02,38631,0
+INFU.US,D,20220105,000000,17.04,17.2,16.5,16.72,51700,0
+INFU.US,D,20220106,000000,16.55,16.56,16.05,16.36,32562,0
+INFU.US,D,20220107,000000,16.26,16.51,15.77,15.77,67864,0
+INFU.US,D,20220110,000000,15.77,16.19,15.57,15.98,86116,0
+INFU.US,D,20220111,000000,15.9,16.07,15.36,16.07,85460,0
+INFU.US,D,20220112,000000,16,16.47,15.66,16.11,72364,0
+INFU.US,D,20220113,000000,16.11,16.47,15.9,16.4,30915,0
+INFU.US,D,20220114,000000,16.16,16.35,15.6772,16.16,43465,0
+INFU.US,D,20220118,000000,16.04,16.04,15.5,15.68,49457,0
+INFU.US,D,20220119,000000,15.82,15.89,15.4,15.83,61582,0
+INFU.US,D,20220120,000000,15.91,16.19,15.56,15.88,66840,0
+INFU.US,D,20220121,000000,15.68,15.74,15.4,15.43,67816,0
+INFU.US,D,20220124,000000,15.27,15.73,14.85,15.55,113288,0
+INFU.US,D,20220125,000000,15.41,16.2,15,15.14,27394,0
+INFU.US,D,20220126,000000,15.24,15.65,14.85,15.04,79274,0
+INFU.US,D,20220127,000000,15.15,15.2238,14.95,15.01,52217,0
+INFU.US,D,20220128,000000,15.16,15.28,14.77,15.24,57555,0
+INFU.US,D,20220131,000000,15.15,15.49,14.98,15.1,58674,0
+INFU.US,D,20220201,000000,15,15.34,14.78,15.05,117064,0
+INFU.US,D,20220202,000000,15.04,15.05,14.8,14.99,60758,0
+INFU.US,D,20220203,000000,14.79,15.04,14.79,14.98,55030,0
+INFU.US,D,20220204,000000,14.86,15.02,14.68,14.99,54613,0
+INFU.US,D,20220207,000000,14.9,15.11,14.89,14.96,70529,0
+INFU.US,D,20220208,000000,14.96,15.05,14.84,15,98590,0
+INFU.US,D,20220209,000000,15.01,15.06,14.25,14.28,56666,0
+INFU.US,D,20220210,000000,12.06,12.94,10.41,10.5,1205640,0
+INFU.US,D,20220211,000000,10.69,11.05,10.23,10.55,379996,0
+INFU.US,D,20220214,000000,10.6,11.15,10.38,10.56,227485,0
+INFU.US,D,20220215,000000,10.62,10.82,10.53,10.8,130891,0
+INFU.US,D,20220216,000000,10.93,10.98,10.63,10.83,110634,0
+INFU.US,D,20220217,000000,10.79,10.85,10.14,10.24,87627,0
+INFU.US,D,20220218,000000,10.2,10.94,10.2,10.77,148628,0
+INFU.US,D,20220222,000000,11,11.34,10.51,11.03,190002,0
+INFU.US,D,20220223,000000,11.07,11.19,10.84,10.9,93624,0
+INFU.US,D,20220224,000000,10.79,10.9,10.545,10.87,80848,0
+INFU.US,D,20220225,000000,10.95,11.42,10.95,11.32,127264,0
+INFU.US,D,20220228,000000,11.23,11.5534,11.2,11.49,83425,0
+INFU.US,D,20220301,000000,11.49,11.49,11.155,11.32,78404,0
+INFU.US,D,20220302,000000,11.41,11.41,11.2,11.34,55957,0
+INFU.US,D,20220303,000000,11.41,11.57,10.93,11.25,98603,0
+INFU.US,D,20220304,000000,11.14,11.475,10.9661,11.2,100588,0
+INFU.US,D,20220307,000000,11.15,11.26,10.69,10.71,98889,0
+INFU.US,D,20220308,000000,10.7214,10.89,10.66,10.67,57991,0
+INFU.US,D,20220309,000000,10.85,10.85,10.5,10.83,90093,0
+INFU.US,D,20220310,000000,10.68,10.75,10.35,10.4,94759,0
+INFU.US,D,20220311,000000,10.39,10.53,10.29,10.39,96902,0
+INFU.US,D,20220314,000000,10.44,10.63,10.26,10.45,80871,0
+INFU.US,D,20220315,000000,10.51,11.16,10.5,10.85,78964,0
+INFU.US,D,20220316,000000,10.95,10.97,10.55,10.9,83109,0
+INFU.US,D,20220317,000000,10.96,10.96,10.64,10.89,56827,0
+INFU.US,D,20220318,000000,10.9,11.15,10.84,11,134181,0
+INFU.US,D,20220321,000000,10.95,11.11,10.91,11,129371,0
+INFU.US,D,20220322,000000,10.82,11.16,10.8129,11.05,44884,0
+INFU.US,D,20220323,000000,11.02,11.02,10.8,10.82,84341,0
+INFU.US,D,20220324,000000,10.83,10.83,10.13,10.43,208139,0
+INFU.US,D,20220325,000000,10.38,10.46,9.62,9.75,229970,0
+INFU.US,D,20220328,000000,9.81,9.92,9.5,9.72,116191,0
+INFU.US,D,20220329,000000,9.84,10.04,9.7,9.75,212231,0
+INFU.US,D,20220330,000000,9.75,9.98,9.75,9.9,150752,0
+INFU.US,D,20220331,000000,10.11,10.11,9.7,9.8,106909,0
+INFU.US,D,20220401,000000,9.82,9.89,9.67,9.86,72114,0
+INFU.US,D,20220404,000000,9.9,9.9,9.63,9.89,83949,0
+INFU.US,D,20220405,000000,9.89,10,9.45,9.53,81304,0
+INFU.US,D,20220406,000000,9.41,9.41,9.22,9.25,121115,0
+INFU.US,D,20220407,000000,9.22,9.45,9.1,9.21,111781,0
+INFU.US,D,20220408,000000,9.17,9.2,8.78,8.78,158336,0
+INFU.US,D,20220411,000000,8.8,9,8.595,8.68,109749,0
+INFU.US,D,20220412,000000,8.77,8.77,8.37,8.45,127626,0
+INFU.US,D,20220413,000000,8.55,8.57,8,8.28,422706,0
+INFU.US,D,20220414,000000,8.39,8.51,8.17,8.47,183534,0
+INFU.US,D,20220418,000000,8.5,8.514,8.12,8.12,112028,0
+INFU.US,D,20220419,000000,8.15,8.36,8.03,8.03,119675,0
+INFU.US,D,20220420,000000,8.12,8.3,8.05,8.17,88476,0
+INFU.US,D,20220421,000000,8.3,8.37,7.82,7.82,116097,0
+INFU.US,D,20220422,000000,7.82,7.82,7.46,7.51,99664,0
+INFU.US,D,20220425,000000,7.42,7.42,7.2,7.25,167891,0
+INFU.US,D,20220426,000000,7.2,7.3106,6.98,7,192522,0
+INFU.US,D,20220427,000000,7,7.135,6.78,7.08,567666,0
+INFU.US,D,20220428,000000,7.06,7.53,6.935,7.43,151136,0
+INFU.US,D,20220429,000000,8,8.11,7.86,7.93,146423,0
+INFU.US,D,20220502,000000,8.01,8.4,7.94,8.2,152150,0
+INFU.US,D,20220503,000000,8.27,8.44,8.19,8.33,129818,0
+INFU.US,D,20220504,000000,8.35,8.35,7.96,8.08,122519,0
+INFU.US,D,20220505,000000,8.5,9.3488,8.5,9.28,258089,0
+INFU.US,D,20220506,000000,9.18,9.58,9,9.33,150244,0
+INFU.US,D,20220509,000000,9.05,9.24,8.26,8.29,324595,0
+INFU.US,D,20220510,000000,8.26,9.03,8.25,8.88,215021,0
+INFU.US,D,20220511,000000,8.87,8.93,8,8.05,162595,0
+INFU.US,D,20220512,000000,7.98,8.35,7.98,8.23,98987,0
+INFU.US,D,20220513,000000,8.24,8.53,8.15,8.42,114525,0
+INFU.US,D,20220516,000000,8.29,8.36,8.22,8.22,891,0
+INFU.US,D,20220517,000000,8.27,8.64,8.1,8.58,65881,0
+INFU.US,D,20220518,000000,8.55,8.74,8.26,8.45,91504,0
+INFU.US,D,20220519,000000,8.39,8.64,8.26,8.45,60799,0
+INFU.US,D,20220520,000000,8.57,8.6,8.275,8.49,63390,0
+INFU.US,D,20220523,000000,8.57,8.86,8.32,8.86,84182,0
+INFU.US,D,20220524,000000,8.8,8.8,8.44,8.59,62612,0
+INFU.US,D,20220525,000000,8.49,8.89,8.49,8.73,54405,0
+INFU.US,D,20220526,000000,8.73,9.51,8.73,9.35,127761,0
+INFU.US,D,20220527,000000,9.35,9.76,9.3,9.61,70799,0
+INFU.US,D,20220531,000000,9.6,9.74,9.5115,9.67,73618,0
+INFU.US,D,20220601,000000,9.74,9.85,9,9.05,160770,0
+INFU.US,D,20220602,000000,9.1,9.55,9.1,9.45,92830,0
+INFU.US,D,20220603,000000,9.39,9.56,9.25,9.47,86382,0
+INFU.US,D,20220606,000000,9.41,9.73,9.33,9.56,104404,0
+INFU.US,D,20220607,000000,9.38,10.15,9.36,10.04,205280,0
+INFU.US,D,20220608,000000,9.94,10.47,9.72,10.12,73905,0
+INFU.US,D,20220609,000000,10.18,10.18,9.7,9.79,54225,0
+INFU.US,D,20220610,000000,9.64,9.895,9.31,9.36,60522,0
+INFU.US,D,20220613,000000,9.35,9.68,9.13,9.2,137317,0
+INFU.US,D,20220614,000000,9.2,9.2,8.86,8.94,56977,0
+INFU.US,D,20220615,000000,9.05,9.12,8.745,8.88,109008,0
+INFU.US,D,20220616,000000,8.62,8.82,8.47,8.78,108214,0
+INFU.US,D,20220617,000000,8.92,9,8.67,8.76,187790,0
+INFU.US,D,20220621,000000,8.75,9.0299,8.5409,8.6,219354,0
+INFU.US,D,20220622,000000,8.57,9.05,8.55,8.55,110877,0
+INFU.US,D,20220623,000000,8.73,9.025,8.59,8.86,179116,0
+INFU.US,D,20220624,000000,8.9,9.78,8.9,9.61,2225904,0
+INFU.US,D,20220627,000000,9.74,9.74,9.11,9.17,107272,0
+INFU.US,D,20220628,000000,9.13,9.19,8.95,9.02,159884,0
+INFU.US,D,20220629,000000,9.06,9.55,8.95,9.52,81791,0
+INFU.US,D,20220630,000000,9.37,9.71,9.335,9.63,102592,0
+INFU.US,D,20220701,000000,9.53,9.97,9.53,9.67,64725,0
+INFU.US,D,20220705,000000,9.4,9.59,9.31,9.53,62610,0
+INFU.US,D,20220706,000000,9.7,9.72,9.32,9.58,86813,0
+INFU.US,D,20220707,000000,9.64,9.8,9.57,9.8,40460,0
+INFU.US,D,20220708,000000,9.77,10.09,9.75,10.05,55454,0
+INFU.US,D,20220711,000000,9.8,10.01,9.75,9.75,52780,0
+INFU.US,D,20220712,000000,9.67,9.72,9.5,9.56,31242,0
+INFU.US,D,20220713,000000,9.52,9.67,9.4407,9.65,36742,0
+INFU.US,D,20220714,000000,9.54,9.71,9.49,9.5,46512,0
+INFU.US,D,20220715,000000,9.5,9.79,9.36,9.73,38141,0
+INFU.US,D,20220718,000000,9.81,9.93,9.73,9.73,46753,0
+INFU.US,D,20220719,000000,9.81,9.9,9.65,9.75,82147,0
+INFU.US,D,20220720,000000,9.67,9.88,9.57,9.59,50349,0
+INFU.US,D,20220721,000000,9.55,9.96,9.55,9.92,29796,0
+INFU.US,D,20220722,000000,10,10.12,9.8,9.88,34088,0
+INFU.US,D,20220725,000000,9.83,10.19,9.83,9.98,33457,0
+INFU.US,D,20220726,000000,9.91,9.95,9.67,9.71,18519,0
+INFU.US,D,20220727,000000,9.73,9.82,9.475,9.77,23226,0
+INFU.US,D,20220728,000000,9.8,9.88,9.64,9.8,36061,0
+INFU.US,D,20220729,000000,9.75,9.84,9.66,9.77,32820,0
+INFU.US,D,20220801,000000,9.67,10.14,9.61,9.89,62638,0
+INFU.US,D,20220802,000000,9.8,9.96,9.79,9.86,18820,0
+INFU.US,D,20220803,000000,9.91,10.06,9.67,9.93,45617,0
+INFU.US,D,20220804,000000,9.4,9.4,7.6,8.01,500530,0
+INFU.US,D,20220805,000000,8,8.31,7.79,7.89,102240,0
+INFU.US,D,20220808,000000,8.2,8.27,7.92,8.18,144366,0
+INFU.US,D,20220809,000000,8.23,8.23,8.05,8.1,86993,0
+INFU.US,D,20220810,000000,8.24,8.4882,8.1101,8.22,42170,0
+INFU.US,D,20220811,000000,8.36,8.36,7.93,7.96,47064,0
+INFU.US,D,20220812,000000,7.95,8.09,7.85,7.97,70676,0
+INFU.US,D,20220815,000000,8,8.19,7.91,8.11,42952,0
+INFU.US,D,20220816,000000,8.22,8.3645,7.96,7.96,50897,0
+INFU.US,D,20220817,000000,8.13,8.2,7.92,8,71976,0
+INFU.US,D,20220818,000000,8,8.42,8,8.15,38146,0
+INFU.US,D,20220819,000000,8.06,8.1,7.83,7.85,66014,0
+INFU.US,D,20220822,000000,7.74,7.78,7.58,7.7,40571,0
+INFU.US,D,20220823,000000,7.665,7.99,7.5714,7.99,30612,0
+INFU.US,D,20220824,000000,7.89,7.91,7.76,7.85,54263,0
+INFU.US,D,20220825,000000,7.9,7.97,7.9,7.94,20716,0
+INFU.US,D,20220826,000000,7.95,7.95,7.635,7.7,42431,0
+INFU.US,D,20220829,000000,7.4,7.79,7.35,7.56,38665,0
+INFU.US,D,20220830,000000,7.5635,7.7,7.53,7.64,34248,0
+INFU.US,D,20220831,000000,7.66,7.77,7.59,7.71,33497,0
+INFU.US,D,20220901,000000,7.55,7.78,7.52,7.78,49356,0
+INFU.US,D,20220902,000000,7.68,7.77,7.45,7.71,35021,0
+INFU.US,D,20220906,000000,7.65,7.74,7.535,7.65,37866,0
+INFU.US,D,20220907,000000,7.63,7.87,7.62,7.8,17952,0
+INFU.US,D,20220908,000000,7.82,7.83,7.7,7.78,24990,0
+INFU.US,D,20220909,000000,7.85,8.01,7.6,7.66,31221,0
+INFU.US,D,20220912,000000,8.43,8.74,7.49,7.62,41543,0
+INFU.US,D,20220913,000000,7.41,7.48,7.331,7.41,24013,0
+INFU.US,D,20220914,000000,7.44,7.548,7.35,7.35,54724,0
+INFU.US,D,20220915,000000,7.37,7.6,7.26,7.56,57344,0
+INFU.US,D,20220916,000000,7.5,7.54,7.05,7.22,123105,0
+INFU.US,D,20220919,000000,7.1,7.54,7.08,7.5,39947,0
+INFU.US,D,20220920,000000,7.3,7.55,7.18,7.39,38223,0
+INFU.US,D,20220921,000000,7.25,7.32,7.03,7.05,48724,0
+INFU.US,D,20220922,000000,7.1,7.33,6.9,6.95,36405,0
+INFU.US,D,20220923,000000,6.95,6.96,6.73,6.73,46597,0
+INFU.US,D,20220926,000000,6.78,6.91,6.66,6.75,65011,0
+INFU.US,D,20220927,000000,6.7,6.79,6.52,6.52,55786,0
+INFU.US,D,20220928,000000,6.61,6.925,6.55,6.83,55227,0
+INFU.US,D,20220929,000000,6.8,7.11,6.65,7.04,35867,0
+INFU.US,D,20220930,000000,7.046,7.56,6.74,6.99,23563,0
+INFU.US,D,20221003,000000,6.29,7.12,6.1,6.97,42419,0
+INFU.US,D,20221004,000000,6.91,7.34,6.8201,7.12,29575,0
+INFU.US,D,20221005,000000,7.35,7.4,7.007,7.21,22965,0
+INFU.US,D,20221006,000000,7.24,7.39,7.14,7.32,24521,0
+INFU.US,D,20221007,000000,7.27,7.4,6.96,6.96,33574,0
+INFU.US,D,20221010,000000,6.89,7.4,6.89,7.16,30431,0
+INFU.US,D,20221011,000000,7.2,7.52,7.13,7.39,38406,0
+INFU.US,D,20221012,000000,7.0493,7.305,7,7.22,16705,0
+INFU.US,D,20221013,000000,7.095,7.35,7.04,7.27,28530,0
+INFU.US,D,20221014,000000,7.22,7.34,7.1,7.33,12349,0
+INFU.US,D,20221017,000000,7.57,7.59,7.27,7.32,85601,0
+INFU.US,D,20221018,000000,7.2605,7.71,7.2605,7.68,46654,0
+INFU.US,D,20221019,000000,7.78,8.05,7.7,7.81,95207,0
+INFU.US,D,20221020,000000,7.885,7.99,7.77,7.83,57037,0
+INFU.US,D,20221021,000000,7.9,7.94,7.6,7.87,14239,0
+INFU.US,D,20221024,000000,7.13,7.88,7.04,7.54,77230,0
+INFU.US,D,20221025,000000,7.65,7.93,7.65,7.86,43560,0
+INFU.US,D,20221026,000000,8.24,8.24,7.79,7.89,26177,0
+INFU.US,D,20221027,000000,7.91,7.955,7.48,7.55,12831,0
+INFU.US,D,20221028,000000,7.47,7.89,7.47,7.79,52538,0
+INFU.US,D,20221031,000000,7.55,7.8,7.5,7.63,19468,0
+INFU.US,D,20221101,000000,7.74,7.95,7.74,7.95,26323,0
+INFU.US,D,20221102,000000,7.96,8.46,7.8,8.09,156838,0
+INFU.US,D,20221103,000000,8.17,8.48,7.915,8.48,29130,0
+INFU.US,D,20221104,000000,8.58,8.845,8.5,8.64,42569,0
+INFU.US,D,20221107,000000,8.74,8.88,8.3603,8.76,51633,0
+INFU.US,D,20221108,000000,9.45,9.45,8.65,8.94,109133,0
+INFU.US,D,20221109,000000,8.93,9.02,8.78,8.89,60515,0
+INFU.US,D,20221110,000000,8.95,9.14,8.43,8.43,58532,0
+INFU.US,D,20221111,000000,8.51,8.8,8.51,8.62,12472,0
+INFU.US,D,20221114,000000,8.62,8.73,8.54,8.6,22635,0
+INFU.US,D,20221115,000000,8.72,8.855,8.26,8.5,15276,0
+INFU.US,D,20221116,000000,8.48,8.5135,8.21,8.25,16902,0
+INFU.US,D,20221117,000000,8.25,8.47,7.99,8.11,64607,0
+INFU.US,D,20221118,000000,8.2,8.2,7.83,7.88,20393,0
+INFU.US,D,20221121,000000,7.98,8.35,7.88,8.23,93382,0
+INFU.US,D,20221122,000000,8.3,8.3,7.68,8.05,33539,0
+INFU.US,D,20221123,000000,8.11,8.327,8.015,8.18,7653,0
+INFU.US,D,20221125,000000,8.25,8.43,7.99,7.99,7322,0
+INFU.US,D,20221128,000000,8.05,8.49,8.05,8.19,21163,0
+INFU.US,D,20221129,000000,8.14,8.46,8.13,8.42,9342,0
+INFU.US,D,20221130,000000,8.49,8.67,8.02,8.58,30001,0
+INFU.US,D,20221201,000000,8.67,8.89,8.39,8.8,81792,0
+INFU.US,D,20221202,000000,8.7282,8.97,8.51,8.87,46860,0
+INFU.US,D,20221205,000000,8.8,8.91,8.39,8.81,37879,0
+INFU.US,D,20221206,000000,8.709,8.82,8.02,8.15,33578,0
+INFU.US,D,20221207,000000,8.401,8.56,8.21,8.56,26600,0
+INFU.US,D,20221208,000000,8.49,8.84,8.41,8.84,13157,0
+INFU.US,D,20221209,000000,8.74,8.96,8.56,8.57,18519,0
+INFU.US,D,20221212,000000,8.57,8.85,8.57,8.82,12610,0
+INFU.US,D,20221213,000000,8.82,9.03,8.7,8.96,35727,0
+INFU.US,D,20221214,000000,8.99,9.1,8.77,8.94,26558,0
+INFU.US,D,20221215,000000,8.99,9.05,8.75,8.9,21746,0
+INFU.US,D,20221216,000000,8.88,9.04,8.64,8.94,24862,0
+INFU.US,D,20221219,000000,8.94,8.94,8.2,8.36,41758,0
+INFU.US,D,20221220,000000,8.44,8.58,8.01,8.07,32359,0
+INFU.US,D,20221221,000000,8.18,8.86,8.03,8.45,31275,0
+INFU.US,D,20221222,000000,8.52,8.68,8.265,8.34,14571,0
+INFU.US,D,20221223,000000,8.42,8.63,8.3493,8.5,14671,0
+INFU.US,D,20221227,000000,8.6,8.6,8.46,8.46,9840,0
+INFU.US,D,20221228,000000,8.56,8.6,8.31,8.4,31195,0
+INFU.US,D,20221229,000000,8.35,8.62,8.35,8.46,53261,0
+INFU.US,D,20221230,000000,8.45,8.8,8.285,8.68,26982,0
+INFU.US,D,20230103,000000,8.66,8.94,8.62,8.7,26901,0
+INFU.US,D,20230104,000000,8.7775,9.03,8.7775,9,33119,0
+INFU.US,D,20230105,000000,9.1,9.295,8.99,9.25,30737,0
+INFU.US,D,20230106,000000,9.15,9.41,8.96,9.14,50076,0
+INFU.US,D,20230109,000000,9.23,9.99,9.1951,9.67,11360,0
+INFU.US,D,20230110,000000,9.51,9.63,9.41,9.55,46116,0
+INFU.US,D,20230111,000000,9.46,9.67,9.34,9.67,72115,0
+INFU.US,D,20230112,000000,9.66,10.02,9.5,10.02,25294,0
+INFU.US,D,20230113,000000,10.08,10.08,9.69,9.69,93621,0
+INFU.US,D,20230117,000000,9.65,9.9871,9.49,9.72,57734,0
+INFU.US,D,20230118,000000,9.05,9.88,8.97,9.62,40246,0
+INFU.US,D,20230119,000000,9.72,9.72,9.19,9.42,37093,0
+INFU.US,D,20230120,000000,9.45,9.6,9.13,9.3,128497,0
+INFU.US,D,20230123,000000,9.3,9.72,9.3,9.63,77382,0
+INFU.US,D,20230124,000000,9.13,9.88,9.13,9.86,48375,0
+INFU.US,D,20230125,000000,9.66,9.935,9.62,9.88,56944,0
+INFU.US,D,20230126,000000,9.8,9.855,9.75,9.84,35827,0
+INFU.US,D,20230127,000000,9.84,9.85,9.57,9.77,37544,0
+INFU.US,D,20230130,000000,9.77,9.95,9.67,9.76,16168,0
+INFU.US,D,20230131,000000,9.6699,10.07,9.635,10.02,62174,0
+INFU.US,D,20230201,000000,10.05,10.8774,9.78,10.6,103448,0
+INFU.US,D,20230202,000000,10.75,10.77,10.62,10.77,19657,0
+INFU.US,D,20230203,000000,10.88,10.88,10.38,10.44,23044,0
+INFU.US,D,20230206,000000,10.3,10.525,10.23,10.47,60057,0
+INFU.US,D,20230207,000000,10.53,10.875,10.35,10.38,95139,0
+INFU.US,D,20230208,000000,10.26,10.49,10.26,10.47,6365,0
+INFU.US,D,20230209,000000,10.4477,10.4575,10.13,10.23,34053,0
+INFU.US,D,20230210,000000,10.12,10.585,9.92,9.97,48996,0
+INFU.US,D,20230213,000000,9.98,10.2,9.71,9.81,34332,0
+INFU.US,D,20230214,000000,9.7,9.88,9.7,9.83,41859,0
+INFU.US,D,20230215,000000,9.69,10.11,9.66,9.98,49378,0
+INFU.US,D,20230216,000000,9.99,10.195,9.7531,9.91,33829,0
+INFU.US,D,20230217,000000,9.8676,9.87,9.73,9.8,9006,0
+INFU.US,D,20230221,000000,9.8,9.8,9.09,9.37,60000,0
+INFU.US,D,20230222,000000,9.51,9.58,9.37,9.47,23075,0
+INFU.US,D,20230223,000000,9.42,9.54,9.415,9.48,59962,0
+INFU.US,D,20230224,000000,9.37,9.54,9.285,9.42,15766,0
+INFU.US,D,20230227,000000,9.51,9.54,9.31,9.47,30258,0
+INFU.US,D,20230228,000000,9.39,9.54,9.32,9.39,37714,0
+INFU.US,D,20230301,000000,9.3,9.54,9.3,9.47,21728,0
+INFU.US,D,20230302,000000,9.4,9.6,9.4,9.52,22350,0
+INFU.US,D,20230303,000000,9.52,9.6,9.27,9.6,13087,0
+INFU.US,D,20230306,000000,9.38,9.6,9.37,9.58,31351,0
+INFU.US,D,20230307,000000,9.335,9.56,9.335,9.38,18610,0
+INFU.US,D,20230308,000000,9.477,9.54,9.275,9.4,29813,0
+INFU.US,D,20230309,000000,9.42,9.47,9.2899,9.43,35907,0
+INFU.US,D,20230310,000000,9.45,9.45,9.02,9.25,35701,0
+INFU.US,D,20230313,000000,9.15,9.36,8.62,8.62,58182,0
+INFU.US,D,20230314,000000,8.823,8.92,8.53,8.55,54541,0
+INFU.US,D,20230315,000000,7.75,8.235,6.97,7.37,99645,0
+INFU.US,D,20230316,000000,7.37,7.41,7.03,7.08,49017,0
+INFU.US,D,20230317,000000,7,7.12,6.68,6.9,145254,0
+INFU.US,D,20230320,000000,6.82,7.15,6.82,7.02,111798,0
+INFU.US,D,20230321,000000,7.13,7.84,7.13,7.7,60676,0
+INFU.US,D,20230322,000000,7.7,7.83,7.56,7.72,27512,0
+INFU.US,D,20230323,000000,7.85,7.85,7.41,7.41,83900,0
+INFU.US,D,20230324,000000,7.25,7.95,7.25,7.95,24438,0
+INFU.US,D,20230327,000000,7.95,8.0899,7.84,7.91,46830,0
+INFU.US,D,20230328,000000,7.79,7.9975,7.75,7.75,29132,0
+INFU.US,D,20230329,000000,7.79,7.79,7.54,7.54,62490,0
+INFU.US,D,20230330,000000,7.55,7.625,7.52,7.59,47026,0
+INFU.US,D,20230331,000000,7.53,7.95,7.49,7.75,24255,0
+INFU.US,D,20230403,000000,7.8,7.92,7.45,7.68,42010,0
+INFU.US,D,20230404,000000,7.65,8.4,7.65,8.24,33216,0
+INFU.US,D,20230405,000000,8.11,8.11,7.79,8.01,44190,0
+INFU.US,D,20230406,000000,7.93,8.81,7.93,8.69,34334,0
+INFU.US,D,20230410,000000,8.35,9.16,8.35,8.83,53987,0
+INFU.US,D,20230411,000000,8.87,9.15,8.715,8.85,58960,0
+INFU.US,D,20230412,000000,8.86,9.045,8.43,8.53,46902,0
+INFU.US,D,20230413,000000,8.65,9.13,8.54,9.11,71442,0
+INFU.US,D,20230414,000000,9.1,9.78,9.01,9.5,90378,0
+INFU.US,D,20230417,000000,9.55,9.8196,9.26,9.56,37897,0
+INFU.US,D,20230418,000000,9.6,9.6,8.855,8.92,39406,0
+INFU.US,D,20230419,000000,8.91,9.3,8.835,9.22,44712,0
+INFU.US,D,20230420,000000,9.05,9.24,8.82,8.86,80957,0
+INFU.US,D,20230421,000000,8.8,8.98,8.71,8.78,47374,0
+INFU.US,D,20230424,000000,8.92,8.97,8.82,8.82,35640,0
+INFU.US,D,20230425,000000,8.75,8.83,8.62,8.69,37976,0
+INFU.US,D,20230426,000000,8.77,8.95,8.74,8.95,34865,0
+INFU.US,D,20230427,000000,8.9,9.13,8.83,9.13,34611,0
+INFU.US,D,20230428,000000,9.015,9.5,9,9.37,52645,0
+INFU.US,D,20230501,000000,9.26,9.4799,8.83,8.83,21532,0
+INFU.US,D,20230502,000000,8.9,8.9,8.31,8.72,44422,0
+INFU.US,D,20230503,000000,8.55,8.93,8.55,8.75,34083,0
+INFU.US,D,20230504,000000,8.16,8.96,8.16,8.48,53995,0
+INFU.US,D,20230505,000000,8.54,9.1,8.54,9.05,32624,0
+INFU.US,D,20230508,000000,9.05,9.05,8.7,8.72,65145,0
+INFU.US,D,20230509,000000,8.77,8.86,8.66,8.8,57103,0
+INFU.US,D,20230510,000000,8.8,8.93,8.75,8.82,50224,0
+INFU.US,D,20230511,000000,8.82,9.05,8.795,8.97,56111,0
+INFU.US,D,20230512,000000,9.01,9.24,9.0015,9.09,31690,0
+INFU.US,D,20230515,000000,9.0267,9.285,8.99,9.15,46434,0
+INFU.US,D,20230516,000000,9.17,9.31,9.05,9.13,30413,0
+INFU.US,D,20230517,000000,9.03,9.48,8.8201,9.18,52879,0
+INFU.US,D,20230518,000000,9.22,9.24,8.99,9.1,56795,0
+INFU.US,D,20230519,000000,9.1,9.3,9.05,9.12,29871,0
+INFU.US,D,20230522,000000,9.2,9.2,8.95,9.1,40376,0
+INFU.US,D,20230523,000000,9.02,9.17,8.61,8.75,42869,0
+INFU.US,D,20230524,000000,8.42,8.91,8.362,8.85,82244,0
+INFU.US,D,20230525,000000,8.81,9.11,8.6,8.9,28304,0
+INFU.US,D,20230526,000000,8.72,9,8.61,8.9,42716,0
+INFU.US,D,20230530,000000,8.92,9.19,8.85,8.96,42515,0
+INFU.US,D,20230531,000000,8.98,9.23,8.75,8.75,29183,0
+INFU.US,D,20230601,000000,8.85,9.1,8.76,8.76,37427,0
+INFU.US,D,20230602,000000,9.07,9.155,9.0554,9.12,34913,0
+INFU.US,D,20230605,000000,9.1,9.1719,9.04,9.11,33035,0
+INFU.US,D,20230606,000000,9.1,9.15,8.87,9.05,34150,0
+INFU.US,D,20230607,000000,9.02,9.02,8.8,8.99,42503,0
+INFU.US,D,20230608,000000,9.04,9.04,8.525,8.81,110818,0
+INFU.US,D,20230609,000000,8.745,9.24,8.715,8.78,45609,0
+INFU.US,D,20230612,000000,8.88,9.22,8.88,9.21,31949,0
+INFU.US,D,20230613,000000,9.22,9.22,9.025,9.06,36797,0
+INFU.US,D,20230614,000000,9.15,9.175,8.88,8.94,39504,0
+INFU.US,D,20230615,000000,8.98,9.2,8.91,9.14,40303,0
+INFU.US,D,20230616,000000,9.21,10.09,9.02,9.93,327185,0
+INFU.US,D,20230620,000000,9.82,10.36,9.82,10.2,172744,0
+INFU.US,D,20230621,000000,10.01,10.3,10.01,10.2,113140,0
+INFU.US,D,20230622,000000,10.09,10.69,10.06,10.44,116628,0
+INFU.US,D,20230623,000000,10.25,10.3,9.64,9.88,2131990,0
+INFU.US,D,20230626,000000,9.77,10.12,9.405,9.5,104776,0
+INFU.US,D,20230627,000000,9.41,9.73,9.16,9.55,76854,0
+INFU.US,D,20230628,000000,9.54,9.79,9.4,9.47,37236,0
+INFU.US,D,20230629,000000,9.53,9.76,9.353,9.6,50636,0
+INFU.US,D,20230630,000000,9.66,9.75,9.542,9.63,52519,0
+INFU.US,D,20230703,000000,9.63,9.63,9.336,9.58,23825,0
+INFU.US,D,20230705,000000,9.52,9.68,9.271,9.6,38156,0
+INFU.US,D,20230706,000000,9.49,9.645,9.19,9.58,55998,0
+INFU.US,D,20230707,000000,9.47,10.19,9.47,9.92,134282,0
+INFU.US,D,20230710,000000,9.76,10.07,9.54,9.66,55977,0
+INFU.US,D,20230711,000000,9.69,9.99,9.66,9.91,35501,0
+INFU.US,D,20230712,000000,10,10.01,9.6,9.67,26441,0
+INFU.US,D,20230713,000000,9.56,9.93,9.56,9.87,30992,0
+INFU.US,D,20230714,000000,9.75,10.25,9.745,10.18,122911,0
+INFU.US,D,20230717,000000,10.15,10.31,10,10.29,56506,0
+INFU.US,D,20230718,000000,10.35,10.78,10.3316,10.68,50347,0
+INFU.US,D,20230719,000000,10.62,10.62,10.3,10.59,54037,0
+INFU.US,D,20230720,000000,10.68,10.68,10.11,10.4,57920,0
+INFU.US,D,20230721,000000,10.49,10.49,10.16,10.25,39589,0
+INFU.US,D,20230724,000000,10.26,10.26,9.95,10.17,36600,0
+INFU.US,D,20230725,000000,10.12,10.34,10.09,10.25,39041,0
+INFU.US,D,20230726,000000,10.205,10.51,10.17,10.32,40033,0
+INFU.US,D,20230727,000000,10.47,10.52,10.165,10.21,40004,0
+INFU.US,D,20230728,000000,10.34,10.43,10.2,10.33,23806,0
+INFU.US,D,20230731,000000,10.37,10.44,10.11,10.32,45392,0
+INFU.US,D,20230801,000000,10.21,10.27,10,10.11,39143,0
+INFU.US,D,20230802,000000,9.99,10.09,9.91,10.02,30819,0
+INFU.US,D,20230803,000000,9.99,10.155,9.8,9.9,57790,0
+INFU.US,D,20230804,000000,10,10.54,9.9568,10.4,58185,0
+INFU.US,D,20230807,000000,10.5,11,10.445,10.92,77141,0
+INFU.US,D,20230808,000000,10.93,11.13,10.67,11.12,43440,0
+INFU.US,D,20230809,000000,11.11,11.26,10.8389,11.24,60153,0
+INFU.US,D,20230810,000000,11.18,11.4437,11.08,11.25,64485,0
+INFU.US,D,20230811,000000,11.14,11.35,10.82,11.13,48289,0
+INFU.US,D,20230814,000000,11.09,11.09,10.72,10.78,47140,0
+INFU.US,D,20230815,000000,10.66,10.91,10.59,10.67,66798,0
+INFU.US,D,20230816,000000,10.74,10.98,10.65,10.66,37477,0
+INFU.US,D,20230817,000000,10.56,10.75,10.5,10.62,64503,0
+INFU.US,D,20230818,000000,10.5,10.79,10.5,10.66,67926,0
+INFU.US,D,20230821,000000,10.66,11.18,10.66,10.75,61029,0
+INFU.US,D,20230822,000000,10.79,10.9,10.66,10.75,23134,0
+INFU.US,D,20230823,000000,10.7,10.94,10.66,10.92,40684,0
+INFU.US,D,20230824,000000,10.86,10.87,10.17,10.22,25804,0
+INFU.US,D,20230825,000000,10.485,10.485,10.04,10.09,34690,0
+INFU.US,D,20230828,000000,10.14,10.38,10.03,10.31,28896,0
+INFU.US,D,20230829,000000,10.402,10.5377,10.21,10.38,50825,0
+INFU.US,D,20230830,000000,10.27,10.71,10.05,10.15,63192,0
+INFU.US,D,20230831,000000,10.26,10.63,10.1052,10.28,78909,0
+INFU.US,D,20230901,000000,10.36,10.465,10.041,10.27,68545,0
+INFU.US,D,20230905,000000,10.4,10.4,10.05,10.27,27734,0
+INFU.US,D,20230906,000000,10.385,10.385,9.88,9.89,59004,0
+INFU.US,D,20230907,000000,9.88,10.16,9.75,9.92,110900,0
+INFU.US,D,20230908,000000,9.94,9.94,9.79,9.91,21731,0
+INFU.US,D,20230911,000000,9.92,10.165,9.89,9.91,20253,0
+INFU.US,D,20230912,000000,10.008,10.08,9.9,9.99,13720,0
+INFU.US,D,20230913,000000,9.99,10.1,9.89,9.97,26299,0
+INFU.US,D,20230914,000000,10.05,10.255,9.89,10.17,27749,0
+INFU.US,D,20230915,000000,10.07,10.82,9.84,10.54,225404,0
+INFU.US,D,20230918,000000,10.45,10.46,9.95,10,28666,0
+INFU.US,D,20230919,000000,10.085,10.13,9.95,10.09,24217,0
+INFU.US,D,20230920,000000,10.08,10.36,9.8,9.81,35886,0
+INFU.US,D,20230921,000000,9.8,10.02,9.75,9.85,30998,0
+INFU.US,D,20230922,000000,9.81,10.1,9.75,10.02,29607,0
+INFU.US,D,20230925,000000,10.04,10.05,9.85,9.9,34140,0
+INFU.US,D,20230926,000000,9.94,9.965,9.74,9.79,18880,0
+INFU.US,D,20230927,000000,9.91,10.07,9.82,9.85,30581,0
+INFU.US,D,20230928,000000,9.91,9.93,9.74,9.84,15496,0
+INFU.US,D,20230929,000000,9.85,9.93,9.59,9.64,32017,0
+INFU.US,D,20231002,000000,9.68,9.81,9.54,9.66,25337,0
+INFU.US,D,20231003,000000,9.55,9.78,9.5,9.65,16555,0
+INFU.US,D,20231004,000000,9.65,9.9,9.5,9.82,28087,0
+INFU.US,D,20231005,000000,9.8628,10,9.75,9.91,48936,0
+INFU.US,D,20231006,000000,9.84,9.94,9.6624,9.8,21267,0
+INFU.US,D,20231009,000000,9.8,9.94,9.5,9.78,28863,0
+INFU.US,D,20231010,000000,9.83,10.1,9.7,9.81,34196,0
+INFU.US,D,20231011,000000,9.86,9.915,9.59,9.59,18266,0
+INFU.US,D,20231012,000000,9.61,9.78,9.535,9.56,19263,0
+INFU.US,D,20231013,000000,9.51,9.77,9.51,9.64,24697,0
+INFU.US,D,20231016,000000,9.67,9.96,9.57,9.81,21857,0
+INFU.US,D,20231017,000000,9.83,10.1,9.67,9.74,62572,0
+INFU.US,D,20231018,000000,9.82,9.82,9.24,9.25,27008,0
+INFU.US,D,20231019,000000,9.44,9.44,9.04,9.06,22867,0
+INFU.US,D,20231020,000000,9.02,9.59,8.95,9.46,42039,0
+INFU.US,D,20231023,000000,9.27,9.355,9.11,9.18,13776,0
+INFU.US,D,20231024,000000,9.1,9.7,9.1,9.6,50661,0
+INFU.US,D,20231025,000000,9.3387,9.77,9.19,9.64,26483,0
+INFU.US,D,20231026,000000,9.65,9.99,9.48,9.99,32204,0
+INFU.US,D,20231027,000000,9.905,9.92,9.64,9.82,35718,0
+INFU.US,D,20231030,000000,9.75,9.9,9.52,9.86,24635,0
+INFU.US,D,20231031,000000,9.77,10,9.44,9.58,35063,0
+INFU.US,D,20231101,000000,9.61,9.68,9.4228,9.63,27216,0
+INFU.US,D,20231102,000000,9.61,9.75,8.779,8.98,82266,0
+INFU.US,D,20231103,000000,9.18,9.83,9.18,9.65,36565,0
+INFU.US,D,20231106,000000,9.58,9.785,9.185,9.47,18823,0
+INFU.US,D,20231107,000000,9.51,9.51,8.9,9.15,53941,0
+INFU.US,D,20231108,000000,9.04,9.05,8.59,8.65,72856,0
+INFU.US,D,20231109,000000,8.68,8.7,8.45,8.6,67707,0
+INFU.US,D,20231110,000000,8.63,8.71,8.48,8.59,23208,0
+INFU.US,D,20231113,000000,8.53,8.91,8.43,8.8,43962,0
+INFU.US,D,20231114,000000,8.9,9.32,8.9,9.3,68139,0
+INFU.US,D,20231115,000000,9.25,9.28,8.8275,8.95,20844,0
+INFU.US,D,20231116,000000,8.9,9.2,8.615,9.17,25715,0
+INFU.US,D,20231117,000000,9.02,9.3,8.82,9.29,62337,0
+INFU.US,D,20231120,000000,9.31,9.55,8.923,9.35,23429,0
+INFU.US,D,20231121,000000,9.32,9.52,9.2,9.25,23508,0
+INFU.US,D,20231122,000000,9.39,9.66,9.34,9.63,37175,0
+INFU.US,D,20231124,000000,9.51,9.87,9.46,9.78,16848,0
+INFU.US,D,20231127,000000,9.83,10.32,9.77,9.98,85005,0
+INFU.US,D,20231128,000000,9.94,10.22,9.8,9.98,22808,0
+INFU.US,D,20231129,000000,10.14,10.32,9.755,10.08,31743,0
+INFU.US,D,20231130,000000,10.09,10.09,9.88,10.03,14781,0
+INFU.US,D,20231201,000000,9.91,10.32,9.91,10.1,35774,0
+INFU.US,D,20231204,000000,10.08,10.31,10.05,10.31,48582,0
+INFU.US,D,20231205,000000,10.21,10.66,10.14,10.65,69371,0
+INFU.US,D,20231206,000000,10.67,10.9,10.42,10.6,69178,0
+INFU.US,D,20231207,000000,10.63,10.69,10.32,10.42,35214,0
+INFU.US,D,20231208,000000,10.43,10.49,10.1,10.4,31808,0
+INFU.US,D,20231211,000000,10.44,10.5,10.13,10.29,68000,0
+INFU.US,D,20231212,000000,10.29,10.475,10.07,10.13,24229,0
+INFU.US,D,20231213,000000,10.23,10.83,9.94,10.74,51154,0
+INFU.US,D,20231214,000000,10.9,10.9,10.12,10.36,63455,0
+INFU.US,D,20231215,000000,10.32,10.68,9.8801,10.35,135480,0
+INFU.US,D,20231218,000000,10.35,10.51,10.02,10.15,37226,0
+INFU.US,D,20231219,000000,10.3,10.75,10.1,10.7,61102,0
+INFU.US,D,20231220,000000,10.69,10.99,10.39,10.57,74634,0
+INFU.US,D,20231221,000000,10.54,10.7,10.36,10.7,31518,0
+INFU.US,D,20231222,000000,10.69,10.8,10.4302,10.7,29382,0
+INFU.US,D,20231226,000000,10.65,10.88,10.42,10.86,62143,0
+INFU.US,D,20231227,000000,10.85,10.89,10.7,10.89,36857,0
+INFU.US,D,20231228,000000,10.61,10.8366,10.6,10.72,52737,0
+INFU.US,D,20231229,000000,10.66,10.66,10.38,10.54,37084,0
+INFU.US,D,20240102,000000,10.5816,10.5816,10.15,10.19,36943,0
+INFU.US,D,20240103,000000,10.18,10.18,9.81,9.87,41363,0
+INFU.US,D,20240104,000000,9.85,10,9.6668,9.95,31882,0
+INFU.US,D,20240105,000000,9.87,10.05,9.74,9.91,103361,0
+INFU.US,D,20240108,000000,9.89,10.15,9.7276,10.06,99135,0
+INFU.US,D,20240109,000000,9.9,10,9.8,9.84,32789,0
+INFU.US,D,20240110,000000,9.91,9.93,9.68,9.93,29039,0
+INFU.US,D,20240111,000000,9.86,9.9,9.7,9.74,22855,0
+INFU.US,D,20240112,000000,9.9,9.9,9.65,9.66,18433,0
+INFU.US,D,20240116,000000,9.65,9.93,8.91,8.99,78429,0
+INFU.US,D,20240117,000000,8.89,9.315,8.89,9.09,24117,0
+INFU.US,D,20240118,000000,9.2,9.26,8.94,9.01,27560,0
+INFU.US,D,20240119,000000,9.06,9.8,8.99,9.6,36053,0
+INFU.US,D,20240122,000000,9.71,10,9.71,9.95,33394,0
+INFU.US,D,20240123,000000,10.03,10.03,9.8,9.8,32401,0
+INFU.US,D,20240124,000000,10,10,9.74,9.83,21016,0
+INFU.US,D,20240125,000000,9.8,9.8,9.54,9.8,23510,0
+INFU.US,D,20240126,000000,9.8,9.8,9.56,9.63,22005,0
+INFU.US,D,20240129,000000,9.7,9.91,9.54,9.78,21970,0
+INFU.US,D,20240130,000000,9.78,9.95,9.7,9.7,14650,0
+INFU.US,D,20240131,000000,9.76,9.76,9.21,9.23,31963,0
+INFU.US,D,20240201,000000,9.35,9.63,9.35,9.5,22753,0
+INFU.US,D,20240202,000000,9.48,9.74,9.35,9.55,27941,0
+INFU.US,D,20240205,000000,9.51,9.59,9.24,9.25,27863,0
+INFU.US,D,20240206,000000,9.29,9.635,9.29,9.61,19599,0
+INFU.US,D,20240207,000000,9.4101,9.5899,9.28,9.28,19796,0
+INFU.US,D,20240208,000000,9.32,9.68,9.24,9.51,27810,0
+INFU.US,D,20240209,000000,9.58,9.7,9.58,9.6,38448,0
+INFU.US,D,20240212,000000,9.68,9.79,9.6,9.64,82202,0
+INFU.US,D,20240213,000000,9.52,9.75,8.95,8.97,51463,0
+INFU.US,D,20240214,000000,9.15,9.56,9.15,9.54,19877,0
+INFU.US,D,20240215,000000,9.57,9.805,9.38,9.78,40198,0
+INFU.US,D,20240216,000000,9.71,9.85,9.45,9.5,53991,0
+INFU.US,D,20240220,000000,9.49,9.685,9.4,9.47,47934,0
+INFU.US,D,20240221,000000,9.42,9.43,9.16,9.16,26914,0
+INFU.US,D,20240222,000000,9.18,9.35,8.96,9.3,71208,0
+INFU.US,D,20240223,000000,9.27,9.298,9.05,9.21,22993,0
+INFU.US,D,20240226,000000,9.16,9.616,9.16,9.36,19579,0
+INFU.US,D,20240227,000000,9.45,9.45,9.09,9.12,19122,0
+INFU.US,D,20240228,000000,9.07,9.32,9.05,9.27,25165,0
+INFU.US,D,20240229,000000,9.39,9.49,9.25,9.25,36486,0
+INFU.US,D,20240301,000000,9.3,9.3,9.18,9.3,20540,0
+INFU.US,D,20240304,000000,9.3,9.35,9.11,9.25,51692,0
+INFU.US,D,20240305,000000,9.17,9.3,9.09,9.15,18395,0
+INFU.US,D,20240306,000000,9.25,9.25,9.0925,9.21,19265,0
+INFU.US,D,20240307,000000,9.21,9.2999,9.125,9.21,17465,0
+INFU.US,D,20240308,000000,9.3,9.91,9.2,9.74,146931,0
+INFU.US,D,20240311,000000,9.84,9.8997,9.58,9.61,39248,0
+INFU.US,D,20240312,000000,9.6,9.6,9.13,9.14,91861,0
+INFU.US,D,20240313,000000,9.18,9.75,9.18,9.52,75461,0
+INFU.US,D,20240314,000000,9.73,9.75,8.95,9.02,76255,0
+INFU.US,D,20240315,000000,8.98,9.32,8.5,9.28,153831,0
+INFU.US,D,20240318,000000,9.21,9.22,8.71,8.92,38692,0
+INFU.US,D,20240319,000000,8.9,8.949,8.71,8.84,31962,0
+INFU.US,D,20240320,000000,8.85,8.88,8.35,8.88,76500,0
+INFU.US,D,20240321,000000,8.81,9.055,8.67,8.99,45818,0
+INFU.US,D,20240322,000000,8.99,9.12,8.63,8.98,40947,0
+INFU.US,D,20240325,000000,8.91,8.91,8.75,8.75,21452,0
+INFU.US,D,20240326,000000,8.8,8.8,8.49,8.51,35858,0
+INFU.US,D,20240327,000000,8.62,8.83,8.4,8.8,40079,0
+INFU.US,D,20240328,000000,8.85,8.85,8.55,8.57,44560,0
+INFU.US,D,20240401,000000,8.65,8.89,8.265,8.81,99702,0
+INFU.US,D,20240402,000000,8.68,8.74,8.075,8.29,52555,0
+INFU.US,D,20240403,000000,8.14,8.35,8.14,8.2,41159,0
+INFU.US,D,20240404,000000,8.11,8.44,7.995,8.44,218662,0
+INFU.US,D,20240405,000000,8.34,8.48,8.21,8.31,46572,0
+INFU.US,D,20240408,000000,8.31,8.44,8.046,8.14,53002,0
+INFU.US,D,20240409,000000,8.16,8.2,8.02,8.1,27263,0
+INFU.US,D,20240410,000000,7.94,8.15,7.91,8.07,48040,0
+INFU.US,D,20240411,000000,8.025,8.18,7.872,7.96,59973,0
+INFU.US,D,20240412,000000,7.89,8.17,7.89,8.04,31872,0
+INFU.US,D,20240415,000000,8.08,8.15,7.885,7.9,34399,0
+INFU.US,D,20240416,000000,7.9,8.05,7.7518,7.92,29594,0
+INFU.US,D,20240417,000000,7.99,8.0967,7.865,7.87,21780,0
+INFU.US,D,20240418,000000,7.895,7.9509,7.79,7.79,35739,0
+INFU.US,D,20240419,000000,7.76,8.2,7.76,8.2,32697,0
+INFU.US,D,20240422,000000,8.17,8.38,7.7,7.74,75317,0
+INFU.US,D,20240423,000000,7.74,8.1399,7.74,8.01,12517,0
+INFU.US,D,20240424,000000,7.94,7.97,7.78,7.87,18683,0
+INFU.US,D,20240425,000000,7.85,7.87,7.57,7.61,30441,0
+INFU.US,D,20240426,000000,7.65,8.12,7.65,8.12,27842,0
+INFU.US,D,20240429,000000,8,8.065,7.6001,7.62,23981,0
+INFU.US,D,20240430,000000,7.53,7.655,7.4151,7.51,36334,0
+INFU.US,D,20240501,000000,7.59,7.93,7.59,7.78,23450,0
+INFU.US,D,20240502,000000,7.77,7.77,7.41,7.42,38441,0
+INFU.US,D,20240503,000000,7.56,7.66,7.4,7.52,17495,0
+INFU.US,D,20240506,000000,7.5,7.8936,7.5,7.77,23786,0
+INFU.US,D,20240507,000000,7.76,8.19,7.705,8.11,31223,0
+INFU.US,D,20240508,000000,8.02,8.07,7.9,7.94,15731,0
+INFU.US,D,20240509,000000,7.83,7.9,7.21,7.56,64119,0
+INFU.US,D,20240510,000000,7.53,7.6,7.28,7.28,50939,0
+INFU.US,D,20240513,000000,7.28,7.33,6.91,6.96,58277,0
+INFU.US,D,20240514,000000,7,7.12,6.8,6.89,54090,0
+INFU.US,D,20240515,000000,6.98,7,6.62,6.69,46684,0
+INFU.US,D,20240516,000000,6.76,6.85,6.25,6.34,86338,0
+INFU.US,D,20240517,000000,6.38,6.64,6.32,6.44,60784,0
+INFU.US,D,20240520,000000,6.5,6.56,6.375,6.49,83944,0
+INFU.US,D,20240521,000000,6.72,6.87,6.55,6.63,100799,0
+INFU.US,D,20240522,000000,6.68,7.235,6.5,7.16,117067,0
+INFU.US,D,20240523,000000,7.19,7.19,6.85,6.92,59650,0
+INFU.US,D,20240524,000000,6.96,7.15,6.91,7.15,54559,0
+INFU.US,D,20240528,000000,7.16,7.52,7.05,7.51,77057,0
+INFU.US,D,20240529,000000,7.36,7.55,7.31,7.34,37604,0
+INFU.US,D,20240530,000000,7.42,7.47,7.05,7.07,62822,0
+INFU.US,D,20240531,000000,7.05,7.31,7.05,7.14,28770,0
+INFU.US,D,20240603,000000,7.23,7.33,6.96,7.05,91424,0
+INFU.US,D,20240604,000000,7.085,7.1,6.95,6.98,45959,0
+INFU.US,D,20240605,000000,7.04,7.13,6.87,6.95,45141,0
+INFU.US,D,20240606,000000,6.99,7.09,6.72,6.74,56297,0
+INFU.US,D,20240607,000000,6.67,6.96,6.67,6.89,37333,0
+INFU.US,D,20240610,000000,6.8,6.97,6.6701,6.9,148354,0
+INFU.US,D,20240611,000000,6.81,7.03,6.81,6.9,35706,0
+INFU.US,D,20240612,000000,6.9,7.14,6.76,6.86,79386,0
+INFU.US,D,20240613,000000,6.88,6.935,6.583,6.67,25868,0
+INFU.US,D,20240614,000000,6.56,6.76,6.52,6.61,24428,0
+INFU.US,D,20240617,000000,6.6,6.73,6.25,6.36,111122,0
+INFU.US,D,20240618,000000,6.41,6.7,6.41,6.47,70321,0
+INFU.US,D,20240620,000000,6.54,6.595,6.38,6.42,26133,0
+INFU.US,D,20240621,000000,6.44,6.68,6.44,6.57,61761,0
+INFU.US,D,20240624,000000,6.63,6.91,6.63,6.75,26297,0
+INFU.US,D,20240625,000000,6.75,6.9,6.64,6.83,55727,0
+INFU.US,D,20240626,000000,6.81,6.91,6.75,6.85,34778,0
+INFU.US,D,20240627,000000,6.91,6.91,6.745,6.85,34275,0
+INFU.US,D,20240628,000000,6.94,7.1,6.7,6.83,291366,0
+INFU.US,D,20240701,000000,6.81,6.91,6.76,6.83,36141,0
+INFU.US,D,20240702,000000,6.78,6.78,6.66,6.67,16618,0
+INFU.US,D,20240703,000000,6.72,6.72,6.51,6.57,12254,0
+INFU.US,D,20240705,000000,6.57,6.57,6.28,6.36,120687,0
+INFU.US,D,20240708,000000,6.43,6.8542,6.39,6.47,28350,0
+INFU.US,D,20240709,000000,6.46,6.515,6.29,6.33,20516,0
+INFU.US,D,20240710,000000,6.4,6.61,6.3,6.56,33601,0
+INFU.US,D,20240711,000000,6.69,6.98,6.675,6.87,98289,0
+INFU.US,D,20240712,000000,6.98,7.01,6.83,6.9,37229,0
+INFU.US,D,20240715,000000,6.97,7,6.85,6.9,80479,0
+INFU.US,D,20240716,000000,6.98,6.99,6.85,6.93,127591,0
+INFU.US,D,20240717,000000,6.93,6.95,6.8,6.85,63718,0
+INFU.US,D,20240718,000000,6.8,6.9299,6.705,6.72,28010,0
+INFU.US,D,20240719,000000,6.74,6.9,6.705,6.78,27000,0
+INFU.US,D,20240722,000000,6.84,6.925,6.7847,6.91,40064,0
+INFU.US,D,20240723,000000,6.87,6.95,6.851,6.95,163072,0
+INFU.US,D,20240724,000000,6.95,6.98,6.82,6.9,76398,0
+INFU.US,D,20240725,000000,6.95,6.98,6.8908,6.9,98705,0
+INFU.US,D,20240726,000000,6.99,6.99,6.87,6.9,62381,0
+INFU.US,D,20240729,000000,6.89,6.92,6.69,6.72,29472,0
+INFU.US,D,20240730,000000,6.78,6.9,6.62,6.87,37240,0
+INFU.US,D,20240731,000000,6.86,6.93,6.84,6.9,61426,0
+INFU.US,D,20240801,000000,6.89,6.89,6.44,6.61,49024,0
+INFU.US,D,20240802,000000,6.41,6.57,6.18,6.28,49441,0
+INFU.US,D,20240805,000000,6.02,6.08,5.735,5.86,65592,0
+INFU.US,D,20240806,000000,5.93,6.09,5.77,5.99,40519,0
+INFU.US,D,20240807,000000,6.08,6.12,5.77,5.8,62176,0
+INFU.US,D,20240808,000000,6.34,6.34,5.85,6,53671,0
+INFU.US,D,20240809,000000,6.02,6.07,5.9,6,34315,0
+INFU.US,D,20240812,000000,6.04,6.07,5.98,6,217608,0
+INFU.US,D,20240813,000000,6.01,6.745,6,6.66,94791,0
+INFU.US,D,20240814,000000,6.65,7,6.575,6.77,67686,0
+INFU.US,D,20240815,000000,6.89,6.8916,6.59,6.62,34809,0
+INFU.US,D,20240816,000000,6.62,6.62,6.35,6.55,35235,0
+INFU.US,D,20240819,000000,6.53,6.63,6.33,6.37,20344,0
+INFU.US,D,20240820,000000,6.37,6.3863,6.06,6.07,79690,0
+INFU.US,D,20240821,000000,6.12,6.34,6.0018,6.26,37637,0
+INFU.US,D,20240822,000000,6.26,6.31,6.1,6.15,17126,0
+INFU.US,D,20240823,000000,6.21,6.66,6.21,6.62,62010,0
+INFU.US,D,20240826,000000,6.64,6.73,6.4,6.44,34395,0
+INFU.US,D,20240827,000000,6.42,6.58,6.42,6.49,15229,0
+INFU.US,D,20240828,000000,6.5,6.59,6.46,6.47,22844,0
+INFU.US,D,20240829,000000,6.49,6.515,6.44,6.47,47198,0
+INFU.US,D,20240830,000000,6.48,6.65,6.48,6.65,16732,0
+INFU.US,D,20240903,000000,6.56,6.615,6.3,6.33,41493,0
+INFU.US,D,20240904,000000,6.33,6.37,6.03,6.15,29674,0
+INFU.US,D,20240905,000000,6.19,6.24,6.12,6.16,35816,0
+INFU.US,D,20240906,000000,6.16,6.16,5.84,5.84,21486,0
+INFU.US,D,20240909,000000,5.92,6.12,5.92,6.04,22718,0
+INFU.US,D,20240910,000000,6.09,6.61,6.0899,6.45,58594,0
+INFU.US,D,20240911,000000,6.53,6.57,6.33,6.45,28169,0
+INFU.US,D,20240912,000000,6.52,6.565,6.46,6.47,21006,0
+INFU.US,D,20240913,000000,6.55,6.59,6.45,6.51,34078,0
+INFU.US,D,20240916,000000,6.53,6.6125,6.43,6.51,76474,0
+INFU.US,D,20240917,000000,6.53,6.55,6.3,6.42,79076,0
+INFU.US,D,20240918,000000,6.5,6.6,6.24,6.3,132040,0
+INFU.US,D,20240919,000000,6.45,6.57,6.275,6.4,75728,0
+INFU.US,D,20240920,000000,6.41,6.75,6.27,6.46,880390,0
+INFU.US,D,20240923,000000,6.53,6.53,5.85,5.97,199262,0
+INFU.US,D,20240924,000000,6.02,6.3,6.02,6.25,61046,0
+INFU.US,D,20240925,000000,6.21,6.21,5.91,5.96,33409,0
+INFU.US,D,20240926,000000,6.31,6.7276,6.3073,6.56,91794,0
+INFU.US,D,20240927,000000,6.68,6.97,6.64,6.75,49509,0
+INFU.US,D,20240930,000000,6.77,6.98,6.63,6.7,73052,0
+INFU.US,D,20241001,000000,6.66,6.71,6.41,6.49,69902,0
+INFU.US,D,20241002,000000,6.52,6.72,6.52,6.58,39417,0
+INFU.US,D,20241003,000000,6.73,7.57,6.72,7.02,145021,0
+INFU.US,D,20241004,000000,7.06,7.48,6.71,6.75,136033,0
+INFU.US,D,20241007,000000,6.82,7.27,6.81,7.17,85169,0
+INFU.US,D,20241008,000000,7.1,7.255,6.86,7,55577,0
+INFU.US,D,20241009,000000,6.98,7.01,6.75,6.77,34676,0
+INFU.US,D,20241010,000000,6.75,6.91,6.66,6.68,67148,0
+INFU.US,D,20241011,000000,6.69,6.95,6.66,6.93,31347,0
+INFU.US,D,20241014,000000,6.95,6.95,6.67,6.79,34789,0
+INFU.US,D,20241015,000000,6.77,7.11,6.77,7,52532,0
+INFU.US,D,20241016,000000,7.12,7.13,6.95,7.06,52213,0
+INFU.US,D,20241017,000000,7.07,7.07,6.9263,7,34828,0
+INFU.US,D,20241018,000000,6.98,7.02,6.89,7.02,34775,0
+INFU.US,D,20241021,000000,6.95,6.95,6.69,6.75,35139,0
+INFU.US,D,20241022,000000,6.69,6.7904,6.675,6.76,23593,0
+INFU.US,D,20241023,000000,6.69,6.87,6.65,6.84,34688,0
+INFU.US,D,20241024,000000,6.87,6.95,6.47,6.56,47929,0
+INFU.US,D,20241025,000000,6.63,6.64,6.45,6.53,45946,0
+INFU.US,D,20241028,000000,6.53,6.65,6.4,6.42,44492,0
+INFU.US,D,20241029,000000,6.4,6.4729,6.25,6.32,36089,0
+INFU.US,D,20241030,000000,6.29,6.31,6.13,6.13,21679,0
+INFU.US,D,20241031,000000,6.18,6.3,6.0691,6.19,42517,0
+INFU.US,D,20241101,000000,6.24,6.45,6.15,6.39,29401,0
+INFU.US,D,20241104,000000,6.33,6.45,6.2923,6.42,33234,0
+INFU.US,D,20241105,000000,6.46,6.46,6.22,6.3,58802,0
+INFU.US,D,20241106,000000,6.46,7.08,6.46,6.98,180517,0
+INFU.US,D,20241107,000000,7,7.7661,6.9,7.34,189954,0
+INFU.US,D,20241108,000000,7.33,7.85,7.33,7.81,102498,0
+INFU.US,D,20241111,000000,7.89,9.18,7.89,9.06,313602,0
+INFU.US,D,20241112,000000,9.01,9.97,9.01,9.51,209267,0
+INFU.US,D,20241113,000000,9.46,9.46,8.75,8.93,115403,0
+INFU.US,D,20241114,000000,9,9.16,8.87,8.97,93895,0
+INFU.US,D,20241115,000000,8.895,9.01,8.17,8.66,100487,0
+INFU.US,D,20241118,000000,8.7552,9.3,8.66,8.99,119512,0
+INFU.US,D,20241119,000000,9,9.11,8.91,9.1,65470,0
+INFU.US,D,20241120,000000,8.9636,9.1,8.945,9.02,30715,0
+INFU.US,D,20241121,000000,9.05,9.24,8.96,9.24,41057,0
+INFU.US,D,20241122,000000,9.3,9.565,9.2,9.33,79055,0
+INFU.US,D,20241125,000000,9.38,9.47,9.08,9.25,113511,0
+INFU.US,D,20241126,000000,9.2353,9.2353,8.78,8.95,76800,0
+INFU.US,D,20241127,000000,9.06,9.07,8.81,8.86,39965,0
+INFU.US,D,20241129,000000,8.86,9.03,8.77,8.9,30259,0
+INFU.US,D,20241202,000000,8.77,9.13,8.675,9.03,116868,0
+INFU.US,D,20241203,000000,9.075,9.12,8.82,8.89,51110,0
+INFU.US,D,20241204,000000,8.87,9.1,8.87,9.02,53147,0
+INFU.US,D,20241205,000000,9.03,9.16,8.66,8.82,75870,0
+INFU.US,D,20241206,000000,8.83,9.09,8.71,8.93,40355,0
+INFU.US,D,20241209,000000,9.06,9.74,9.04,9.25,111003,0
+INFU.US,D,20241210,000000,9.19,9.3,9,9.05,47233,0
+INFU.US,D,20241211,000000,9.165,9.23,9.02,9.16,58731,0
+INFU.US,D,20241212,000000,9.16,9.18,8.93,8.99,48096,0
+INFU.US,D,20241213,000000,8.9336,9.05,8.8672,8.91,57530,0
+INFU.US,D,20241216,000000,8.81,9.18,8.8,8.86,63165,0
+INFU.US,D,20241217,000000,8.95,9.12,8.82,9.07,55127,0
+INFU.US,D,20241218,000000,9.025,9.04,8.19,8.26,88180,0
+INFU.US,D,20241219,000000,8.27,8.4,7.54,7.96,110735,0
+INFU.US,D,20241220,000000,7.94,8.45,7.83,8.31,127699,0
+INFU.US,D,20241223,000000,8.67,8.675,8.06,8.15,65025,0
+INFU.US,D,20241224,000000,8.15,8.345,8.07,8.21,67136,0
+INFU.US,D,20241226,000000,8.2,8.23,8.02,8.16,47196,0
+INFU.US,D,20241227,000000,8,8.21,7.9,8.14,53623,0
+INFU.US,D,20241230,000000,8.23,8.23,7.84,8,50963,0
+INFU.US,D,20241231,000000,8.06,8.485,8.045,8.45,43294,0
+INFU.US,D,20250102,000000,8.45,8.8,8.03,8.08,81317,0
+INFU.US,D,20250103,000000,8.13,8.355,8.0753,8.21,47538,0
+INFU.US,D,20250106,000000,8.33,8.42,8.15,8.32,84994,0
+INFU.US,D,20250107,000000,8.4,8.4,7.93,8.08,42497,0
+INFU.US,D,20250108,000000,8.02,8.08,7.864,7.92,27464,0
+INFU.US,D,20250110,000000,7.68,7.73,7.42,7.54,61166,0
+INFU.US,D,20250113,000000,7.69,8,7.56,7.91,67715,0
+INFU.US,D,20250114,000000,7.71,8.07,7.68,7.87,79503,0
+INFU.US,D,20250115,000000,8,8.11,7.925,8.1,66776,0
+INFU.US,D,20250116,000000,8.045,8.15,7.96,8.04,44801,0
+INFU.US,D,20250117,000000,8.05,8.05,7.86,7.98,51590,0
+INFU.US,D,20250121,000000,8.0777,8.31,8,8.23,128258,0
+INFU.US,D,20250122,000000,8.155,8.2,8.01,8.04,71947,0
+INFU.US,D,20250123,000000,8.025,8.25,7.98,8.07,185601,0
+INFU.US,D,20250124,000000,8.15,8.22,7.96,8.12,153968,0
+INFU.US,D,20250127,000000,8.21,8.4,8.135,8.27,114149,0
+INFU.US,D,20250128,000000,8.3063,8.38,8.1346,8.35,108222,0
+INFU.US,D,20250129,000000,8.34,8.56,8.2,8.31,100909,0
+INFU.US,D,20250130,000000,8.32,8.38,7.99,8.15,77929,0
+INFU.US,D,20250131,000000,8.23,8.24,8.04,8.09,102729,0
+INFU.US,D,20250203,000000,7.97,8.22,7.97,8.09,132080,0
+INFU.US,D,20250204,000000,8.1,8.175,8.015,8.14,81406,0
+INFU.US,D,20250205,000000,8.14,8.305,8.08,8.19,99614,0
+INFU.US,D,20250206,000000,8.2072,8.285,8,8.05,61027,0
+INFU.US,D,20250207,000000,8.05,8.05,7.73,7.82,58267,0
+INFU.US,D,20250210,000000,7.85,8.16,7.765,8.12,145503,0
+INFU.US,D,20250211,000000,8.0076,8.33,7.97,8.19,465267,0
+INFU.US,D,20250212,000000,7.95,8.12,7.93,8.03,58081,0
+INFU.US,D,20250213,000000,8.03,8.08,7.84,8,69885,0
+INFU.US,D,20250214,000000,8.04,8.12,7.91,8.12,80875,0
+INFU.US,D,20250218,000000,8.1,8.88,8.03,8.79,194720,0
+INFU.US,D,20250219,000000,8.67,8.82,8.45,8.56,68775,0
+INFU.US,D,20250220,000000,8.51,8.51,8.11,8.15,76912,0
+INFU.US,D,20250221,000000,8.28,8.28,7.62,7.65,58854,0
+INFU.US,D,20250224,000000,7.57,7.6,7.43,7.56,115584,0
+INFU.US,D,20250225,000000,7.575,7.88,7.41,7.82,89062,0
+INFU.US,D,20250226,000000,7.82,7.96,7.63,7.91,68045,0
+INFU.US,D,20250227,000000,7.6,7.97,7.6,7.79,80395,0
+INFU.US,D,20250228,000000,7.72,8,7.7004,7.98,131628,0
+INFU.US,D,20250303,000000,7.94,7.9699,7.24,7.26,112093,0
+INFU.US,D,20250304,000000,6.73,6.8,6.3,6.47,234979,0
+INFU.US,D,20250305,000000,6.57,6.59,6.18,6.23,186118,0
+INFU.US,D,20250306,000000,6.17,6.37,6.1,6.25,172432,0
+INFU.US,D,20250307,000000,6.19,6.225,6.03,6.11,193461,0
+INFU.US,D,20250310,000000,6.09,6.11,5.285,5.64,351153,0
+INFU.US,D,20250311,000000,5.68,5.69,5.4501,5.57,209839,0
+INFU.US,D,20250312,000000,5.62,5.74,5.485,5.69,146180,0
+INFU.US,D,20250313,000000,5.7,5.7436,5.37,5.46,122400,0
+INFU.US,D,20250314,000000,5.49,5.75,5.46,5.55,115853,0
+INFU.US,D,20250317,000000,5.53,5.87,5.47,5.75,186469,0
+INFU.US,D,20250318,000000,5.75,5.85,5.63,5.8,83564,0
+INFU.US,D,20250319,000000,5.7,5.8,5.67,5.72,68367,0
+INFU.US,D,20250320,000000,5.7821,5.7821,5.545,5.65,65303,0
+INFU.US,D,20250321,000000,5.6,5.84,5.56,5.83,226043,0
+INFU.US,D,20250324,000000,5.93,6.1,5.81,6.07,117595,0
+INFU.US,D,20250325,000000,5.96,6.22,5.96,6.15,96884,0
+INFU.US,D,20250326,000000,6.0674,6.19,5.9542,6.04,114236,0
+INFU.US,D,20250327,000000,6.04,6.11,5.99,6.06,76117,0
+INFU.US,D,20250328,000000,5.9001,6.06,5.44,5.47,64502,0
+INFU.US,D,20250331,000000,5.52,5.52,5.26,5.38,131479,0
+INFU.US,D,20250401,000000,5.405,5.59,5.302,5.36,92818,0
+INFU.US,D,20250402,000000,5.35,5.45,5.23,5.32,122869,0
+INFU.US,D,20250403,000000,5.06,5.155,4.8425,5.03,267429,0
+INFU.US,D,20250404,000000,4.82,5.01,4.73,4.91,169718,0
+INFU.US,D,20250407,000000,4.61,5.23,4.61,5,193408,0
+INFU.US,D,20250408,000000,5.15,5.21,4.68,4.8,99696,0
+INFU.US,D,20250409,000000,4.81,5.21,4.67,5.07,232888,0
+INFU.US,D,20250410,000000,4.89,5.07,4.77,4.91,187803,0
+INFU.US,D,20250411,000000,4.87,5.01,4.745,4.98,105934,0
+INFU.US,D,20250414,000000,5.05,5.2799,5,5,115703,0
+INFU.US,D,20250415,000000,5.025,5.0913,4.89,5.03,97311,0
+INFU.US,D,20250416,000000,5.059,5.059,4.94,4.98,157526,0
+INFU.US,D,20250417,000000,4.965,4.97,4.87,4.91,133640,0
+INFU.US,D,20250421,000000,4.91,5.015,4.87,4.91,144864,0
+INFU.US,D,20250422,000000,4.97,5,4.73,4.8,357918,0
+INFU.US,D,20250423,000000,4.905,5.2099,4.8673,5,111141,0
+INFU.US,D,20250424,000000,5,5.08,4.93,5,110606,0
+INFU.US,D,20250425,000000,4.995,4.995,4.87,4.97,79315,0
+INFU.US,D,20250428,000000,5,5.12,4.82,4.94,81958,0
+INFU.US,D,20250429,000000,4.93,5.005,4.86,4.92,62514,0
+INFU.US,D,20250430,000000,4.9,4.9,4.66,4.72,171534,0
+INFU.US,D,20250501,000000,4.74,4.8099,4.67,4.75,75533,0
+INFU.US,D,20250502,000000,4.8,4.895,4.75,4.85,67373,0
+INFU.US,D,20250505,000000,4.74,4.85,4.735,4.78,84643,0
+INFU.US,D,20250506,000000,4.78,4.78,4.67,4.7,59001,0
+INFU.US,D,20250507,000000,4.76,4.89,4.7,4.75,142667,0
+INFU.US,D,20250508,000000,5.13,5.61,5.1,5.47,241698,0
+INFU.US,D,20250509,000000,5.42,5.555,5.3,5.37,188879,0
+INFU.US,D,20250512,000000,5.47,5.56,5.265,5.48,337094,0
+INFU.US,D,20250513,000000,5.465,5.765,5.43,5.75,211393,0
+INFU.US,D,20250514,000000,5.7428,5.94,5.68,5.73,156481,0
+INFU.US,D,20250515,000000,5.7859,6.045,5.725,6,173606,0
+INFU.US,D,20250516,000000,5.99,6.235,5.97,6.15,187043,0
+INFU.US,D,20250519,000000,6.06,6.135,5.88,6.12,204837,0
+INFU.US,D,20250520,000000,6.18,6.18,5.89,6.1,135419,0
+INFU.US,D,20250521,000000,6.045,6.07,5.9693,6.05,147263,0
+INFU.US,D,20250522,000000,6.02,6.03,5.8,5.8,175239,0
+INFU.US,D,20250523,000000,5.62,5.81,5.375,5.41,175484,0
+INFU.US,D,20250527,000000,5.45,5.57,5.17,5.19,207544,0
+INFU.US,D,20250528,000000,5.205,5.26,5.08,5.22,312566,0
+INFU.US,D,20250529,000000,5.3,5.65,5.3,5.6,154511,0
+INFU.US,D,20250530,000000,5.55,5.83,5.46,5.78,166410,0
+INFU.US,D,20250602,000000,5.78,5.825,5.63,5.68,187068,0
+INFU.US,D,20250603,000000,5.675,6.1,5.67,6.06,121448,0
+INFU.US,D,20250604,000000,6.08,6.19,6.005,6.1,128675,0
+INFU.US,D,20250605,000000,6.105,6.155,5.92,5.93,117115,0
+INFU.US,D,20250606,000000,6.03,6.11,5.95,6.11,100374,0
+INFU.US,D,20250609,000000,6.12,6.165,5.91,5.95,76038,0
+INFU.US,D,20250610,000000,5.98,6.06,5.885,6.05,104119,0
+INFU.US,D,20250611,000000,6.05,6.19,5.94,6.09,185925,0
+INFU.US,D,20250612,000000,6.041,6.115,5.98,6.1,86359,0
+INFU.US,D,20250613,000000,6,6.25,5.92,6.21,129580,0
+INFU.US,D,20250616,000000,6.155,6.41,6.12,6.38,132300,0
+INFU.US,D,20250617,000000,6.33,6.36,6.15,6.16,178311,0
+INFU.US,D,20250618,000000,6.185,6.28,6.09,6.19,161281,0
+INFU.US,D,20250620,000000,6.1923,6.35,6.1,6.25,220323,0
+INFU.US,D,20250623,000000,6.1586,6.265,5.8316,6.18,160902,0
+INFU.US,D,20250624,000000,6.25,6.395,6.2,6.26,128736,0
+INFU.US,D,20250625,000000,6.16,6.425,6.16,6.4,135303,0
+INFU.US,D,20250626,000000,6.43,6.515,6.34,6.46,125095,0
+INFU.US,D,20250627,000000,6.46,6.53,6.08,6.12,3105700,0
+INFU.US,D,20250630,000000,6.1,6.32,5.84,6.24,327400,0
+INFU.US,D,20250701,000000,6.26,6.32,6.1001,6.18,125138,0
+INFU.US,D,20250702,000000,6.24,6.2725,6.09,6.17,76613,0
+INFU.US,D,20250703,000000,6.3,6.307,6.13,6.16,45677,0
+INFU.US,D,20250707,000000,6.18,6.4,6.1303,6.25,171427,0
+INFU.US,D,20250708,000000,6.16,6.28,6.12,6.13,108976,0
+INFU.US,D,20250709,000000,6.185,6.3,6.115,6.29,70015,0
+INFU.US,D,20250710,000000,6.23,6.31,6.11,6.19,69594,0
+INFU.US,D,20250711,000000,6.215,6.215,5.8,5.8,51355,0
+INFU.US,D,20250714,000000,5.83,5.84,5.55,5.61,89876,0
+INFU.US,D,20250715,000000,5.66,5.6706,5.46,5.48,111287,0
+INFU.US,D,20250716,000000,5.54,5.605,5.46,5.5,90550,0
+INFU.US,D,20250717,000000,5.6,5.6,5.39,5.41,143318,0
+INFU.US,D,20250718,000000,5.49,5.53,5.38,5.48,158642,0
+INFU.US,D,20250721,000000,5.48,5.6,5.425,5.51,132374,0
+INFU.US,D,20250722,000000,5.6,5.78,5.56,5.75,144822,0
+INFU.US,D,20250723,000000,5.755,5.96,5.71,5.96,163194,0
+INFU.US,D,20250724,000000,5.96,5.96,5.77,5.91,124316,0
+INFU.US,D,20250725,000000,5.9,6.01,5.7986,6.01,104786,0
+INFU.US,D,20250728,000000,5.95,6.005,5.885,5.9,115995,0
+INFU.US,D,20250729,000000,5.8,5.92,5.7563,5.86,85105,0
+INFU.US,D,20250730,000000,5.88,5.89,5.7,5.71,49538,0
+INFU.US,D,20250731,000000,5.675,5.7593,5.52,5.6,57850,0
+INFU.US,D,20250801,000000,5.53,5.72,5.43,5.7,92083,0
+INFU.US,D,20250804,000000,5.7,5.9079,5.69,5.85,119628,0
+INFU.US,D,20250805,000000,6.215,6.27,5.79,6.07,287464,0
+INFU.US,D,20250806,000000,6.2,7.21,6.15,7.17,297680,0
+INFU.US,D,20250807,000000,7.19,7.53,7.05,7.52,302530,0
+INFU.US,D,20250808,000000,7.66,8.89,7.65,8.83,655960,0
+INFU.US,D,20250811,000000,9.46,9.93,8.47,8.6,708725,0
+INFU.US,D,20250812,000000,8.51,9.43,8.435,9.43,421025,0
+INFU.US,D,20250813,000000,9.43,9.45,8.78,9.32,506423,0
+INFU.US,D,20250814,000000,9.38,9.58,9.1801,9.53,278861,0
+INFU.US,D,20250815,000000,9.58,9.7,9.19,9.63,267781,0
+INFU.US,D,20250818,000000,9.64,9.7,9.42,9.53,220539,0
+INFU.US,D,20250819,000000,9.49,9.67,9.4169,9.62,235853,0
+INFU.US,D,20250820,000000,9.57,9.71,9.32,9.6,300442,0
+INFU.US,D,20250821,000000,9.6995,9.89,9.5101,9.61,274134,0
+INFU.US,D,20250822,000000,9.69,9.87,9.455,9.57,167703,0
+INFU.US,D,20250825,000000,9.62,9.95,9.585,9.87,276328,0
+INFU.US,D,20250826,000000,9.9073,10.13,9.7,9.92,302987,0
+INFU.US,D,20250827,000000,10.135,10.5,10.06,10.34,547220,0
+INFU.US,D,20250828,000000,10.5,10.9,10.4057,10.73,715185,0
+INFU.US,D,20250829,000000,10.9,11.04,10.56,10.78,314254,0
+INFU.US,D,20250902,000000,10.735,10.7442,10.32,10.58,339601,0
+INFU.US,D,20250903,000000,10.63,10.81,10.38,10.55,207204,0
+INFU.US,D,20250904,000000,10.65,10.6877,10.48,10.63,177987,0
+INFU.US,D,20250905,000000,10.5685,10.6,10.05,10.16,227345,0
+INFU.US,D,20250908,000000,10.18,10.3,9.9036,10.26,307678,0
+INFU.US,D,20250909,000000,10.345,10.5696,10.13,10.42,316773,0
+INFU.US,D,20250910,000000,10.415,10.47,10.01,10.1,286997,0
+INFU.US,D,20250911,000000,10.14,10.269,10.01,10.13,235282,0
+INFU.US,D,20250912,000000,10.09,10.13,9.9708,9.99,156166,0
+INFU.US,D,20250915,000000,9.968,10.24,9.822,10.16,375761,0
+INFU.US,D,20250916,000000,10.25,10.33,10.02,10.1,259864,0
+INFU.US,D,20250917,000000,10.23,10.23,9.73,9.78,202421,0
+INFU.US,D,20250918,000000,10.15,10.1819,9.9,10.04,223156,0
+INFU.US,D,20250919,000000,10.05,10.0922,9.85,10,226624,0
+INFU.US,D,20250922,000000,10.005,10.52,9.995,10.41,420458,0
+INFU.US,D,20250923,000000,10.54,10.64,10.13,10.22,260225,0
+INFU.US,D,20250924,000000,10.3,10.4623,10.045,10.25,220690,0
+INFU.US,D,20250925,000000,10.165,10.19,10,10.08,108666,0
+INFU.US,D,20250926,000000,10.25,10.43,10.16,10.34,251025,0
+INFU.US,D,20250929,000000,10.42,10.59,10.22,10.5,281592,0
+INFU.US,D,20250930,000000,10.367,10.5,10.01,10.36,163952,0
+INFU.US,D,20251001,000000,10.296,10.35,10.083,10.27,164167,0
+INFU.US,D,20251002,000000,10.2557,10.34,10.05,10.22,157268,0
+INFU.US,D,20251003,000000,10.1816,10.96,10.1816,10.36,454738,0
+INFU.US,D,20251006,000000,10.34,10.59,10.1112,10.5,254039,0
+INFU.US,D,20251007,000000,10.382,10.67,10.12,10.17,206379,0
+INFU.US,D,20251008,000000,10.255,10.27,9.62,9.82,255372,0
+INFU.US,D,20251009,000000,9.93,9.98,9.37,9.61,397910,0
+INFU.US,D,20251010,000000,9.73,9.763,9.11,9.23,268382,0
+INFU.US,D,20251013,000000,9.29,9.4038,8.96,9.22,169856,0
+INFU.US,D,20251014,000000,9.002,9.25,8.95,9.14,109540,0
+INFU.US,D,20251015,000000,9.175,9.56,9.15,9.51,153423,0
+INFU.US,D,20251016,000000,9.59,9.61,9.18,9.29,111701,0
+INFU.US,D,20251017,000000,9.208,9.3482,8.98,9,141369,0
+INFU.US,D,20251020,000000,9.19,9.68,9.15,9.6,156549,0
+INFU.US,D,20251021,000000,9.675,9.73,9.4902,9.68,117153,0
+INFU.US,D,20251022,000000,9.8,10.06,9.6601,9.79,214753,0
+INFU.US,D,20251023,000000,9.8,10.1799,9.67,10.06,144633,0
+INFU.US,D,20251024,000000,10.1,10.29,9.985,10.13,129798,0
+INFU.US,D,20251027,000000,10.3048,10.45,9.87,10.01,159956,0
+INFU.US,D,20251028,000000,10.01,10.5,9.92,10.45,236411,0
+INFU.US,D,20251029,000000,10.45,10.8699,10.34,10.52,207767,0
+INFU.US,D,20251030,000000,10.48,10.61,9.96,10,164774,0
+INFU.US,D,20251031,000000,10.1475,10.38,10.002,10.36,108782,0
+INFU.US,D,20251103,000000,10.49,10.57,9.9,10.4,175078,0
+INFU.US,D,20251104,000000,9.1751,9.7,8.57,9.46,438088,0
+INFU.US,D,20251105,000000,9.5505,10.6899,9.49,10,360967,0
+INFU.US,D,20251106,000000,9.865,10.32,9.84,10.29,229766,0
+INFU.US,D,20251107,000000,10.225,10.345,9.78,9.92,205120,0
+INFU.US,D,20251110,000000,9.92,10.2,9.7001,10.09,226014,0
+INFU.US,D,20251111,000000,10.1,10.57,10.1,10.45,232169,0
+INFU.US,D,20251112,000000,10.5,10.69,10.23,10.43,141471,0
+INFU.US,D,20251113,000000,10.41,10.41,10.035,10.16,143092,0
+INFU.US,D,20251114,000000,10.095,10.095,9.47,9.51,187788,0
+INFU.US,D,20251117,000000,9.54,9.66,9.245,9.32,130728,0
+INFU.US,D,20251118,000000,9.265,9.41,9.17,9.31,107746,0
+INFU.US,D,20251119,000000,9.3,9.4,9.1501,9.28,175047,0
+INFU.US,D,20251120,000000,9.52,9.72,9.16,9.22,199850,0
+INFU.US,D,20251121,000000,9.295,9.57,9.12,9.46,117585,0
+INFU.US,D,20251124,000000,9.6268,9.65,9.19,9.51,173417,0
+INFU.US,D,20251125,000000,9.53,9.716,9.2002,9.63,79777,0
+INFU.US,D,20251126,000000,9.445,9.65,9.2328,9.25,102053,0
+INFU.US,D,20251128,000000,9.185,9.36,9.08,9.28,62303,0
+INFU.US,D,20251201,000000,9.13,9.335,9,9.27,108878,0
+INFU.US,D,20251202,000000,9.26,9.29,8.96,8.97,118569,0
+INFU.US,D,20251203,000000,8.9,9.34,8.77,9.34,124416,0
+INFU.US,D,20251204,000000,9.2,9.24,8.93,8.96,95188,0
+INFU.US,D,20251205,000000,8.95,9.16,8.87,8.89,106154,0
+INFU.US,D,20251208,000000,8.82,9.03,8.67,8.75,156642,0
+INFU.US,D,20251209,000000,8.75,9.22,8.7,9.13,142884,0
+INFU.US,D,20251210,000000,9.13,9.28,9.065,9.11,116350,0
+INFU.US,D,20251211,000000,9.205,9.38,9.16,9.21,84200,0
+INFU.US,D,20251212,000000,9.21,9.27,9.0437,9.24,80540,0
+INFU.US,D,20251215,000000,9.27,9.31,8.98,9.24,123888,0
+INFU.US,D,20251216,000000,9.1704,9.31,9.115,9.29,103552,0
+INFU.US,D,20251217,000000,9.32,9.54,9.25,9.32,123802,0
+INFU.US,D,20251218,000000,9.47,9.6603,9.4344,9.52,78386,0
+INFU.US,D,20251219,000000,9.53,9.53,8.895,9.2,232919,0
+INFU.US,D,20251222,000000,9.17,9.4,9,9.16,91370,0
+INFU.US,D,20251223,000000,9.19,9.19,8.96,9.04,55519,0
+INFU.US,D,20251224,000000,9.015,9.125,8.9,9.11,45593,0
+INFU.US,D,20251226,000000,9.0216,9.14,8.75,8.96,131638,0
+INFU.US,D,20251229,000000,8.77,8.96,8.76,8.96,114490,0
+INFU.US,D,20251230,000000,8.9412,9.03,8.71,8.91,83107,0
+INFU.US,D,20251231,000000,8.95,8.97,8.81,8.97,127453,0
+INFU.US,D,20260102,000000,8.97,9.01,8.36,8.39,285153,0
+INFU.US,D,20260105,000000,8.505,8.86,8.42,8.82,137702,0
+INFU.US,D,20260106,000000,8.795,8.8133,8.57,8.77,105127,0
+INFU.US,D,20260107,000000,8.8,8.975,8.6601,8.91,111017,0
+INFU.US,D,20260108,000000,8.9,8.97,8.8,8.97,79330,0
+INFU.US,D,20260109,000000,8.9,8.99,8.5774,8.67,95429,0
+INFU.US,D,20260112,000000,8.625,8.98,8.59,8.74,140749,0
+INFU.US,D,20260113,000000,8.74,8.75,8.3,8.51,141614,0
+INFU.US,D,20260114,000000,8.63,8.78,8.51,8.72,142882,0
+INFU.US,D,20260115,000000,8.695,8.71,8.475,8.6,124700,0
+INFU.US,D,20260116,000000,8.5894,8.83,8.45,8.78,143593,0
+INFU.US,D,20260120,000000,8.618,8.8,8.34,8.4,148140,0
+INFU.US,D,20260121,000000,8.47,8.7399,8.42,8.62,85520,0
+INFU.US,D,20260122,000000,8.8,8.8,8.54,8.65,91720,0
+INFU.US,D,20260123,000000,8.6,8.66,8.352,8.48,105608,0
+INFU.US,D,20260126,000000,8.52,8.96,8.5,8.65,157858,0
+INFU.US,D,20260127,000000,8.62,8.64,8.315,8.48,150208,0
+INFU.US,D,20260128,000000,8.55,8.702,8.06,8.11,104975,0
+INFU.US,D,20260129,000000,8.2,8.2,7.92,8.05,186510,0
+INFU.US,D,20260130,000000,7.9701,8.315,7.93,8.26,168931,0
+INFU.US,D,20260202,000000,8.06,8.2997,8,8.24,169881,0
+INFU.US,D,20260203,000000,8.26,8.3865,7.97,8.29,171713,0
+INFU.US,D,20260204,000000,8.4699,8.4699,7.68,7.76,255983,0
+INFU.US,D,20260205,000000,7.88,7.88,7.51,7.57,166821,0
+INFU.US,D,20260206,000000,7.675,7.765,7.51,7.72,137138,0
+INFU.US,D,20260209,000000,7.772,7.79,7.56,7.66,129469,0
+INFU.US,D,20260210,000000,7.66,7.72,7.53,7.61,232702,0
+INFU.US,D,20260211,000000,7.575,7.635,7.36,7.61,178051,0
+INFU.US,D,20260212,000000,7.535,7.66,7.32,7.42,165325,0
+INFU.US,D,20260213,000000,7.49,7.5899,7.44,7.54,62070,0
+INFU.US,D,20260217,000000,7.555,7.65,7.4,7.6,71925,0
+INFU.US,D,20260218,000000,7.6,7.81,7.5713,7.78,54490,0
diff --git a/daily/us/nysemkt stocks/inlx.us.txt b/daily/us/nysemkt stocks/inlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a03b51e96a304e3c2874e734bc1ddbf35c05df92
--- /dev/null
+++ b/daily/us/nysemkt stocks/inlx.us.txt	
@@ -0,0 +1,786 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INLX.US,D,20220912,000000,5.44,5.44,4.29,4.58,260472,0
+INLX.US,D,20220913,000000,4.25,4.3182,3.9,4.17,84958,0
+INLX.US,D,20220914,000000,4.11,4.45,4.05,4.19,105955,0
+INLX.US,D,20220915,000000,4.12,4.1999,4.03,4.1532,18971,0
+INLX.US,D,20220916,000000,4.1,5.2,3.88,4.55,401454,0
+INLX.US,D,20220919,000000,4.29,4.95,4.25,4.77,205372,0
+INLX.US,D,20220920,000000,4.79,4.79,4.1601,4.32,72457,0
+INLX.US,D,20220921,000000,4.3,4.605,3.97,4.19,67199,0
+INLX.US,D,20220922,000000,4,4.3925,3.86,3.92,51965,0
+INLX.US,D,20220923,000000,3.81,4.12,3.74,3.85,21797,0
+INLX.US,D,20220926,000000,3.74,4.03,3.7,3.935,9923,0
+INLX.US,D,20220927,000000,3.7999,4.14,3.76,3.92,31395,0
+INLX.US,D,20220928,000000,3.83,3.9947,3.76,3.8318,17947,0
+INLX.US,D,20220930,000000,3.76,3.9413,3.76,3.8742,2887,0
+INLX.US,D,20221003,000000,3.8843,3.98,3.76,3.8,28848,0
+INLX.US,D,20221004,000000,3.935,4.0999,3.8607,3.88,2189,0
+INLX.US,D,20221005,000000,3.77,3.88,3.7371,3.8799,6592,0
+INLX.US,D,20221006,000000,3.97,4.14,3.97,4.0001,10032,0
+INLX.US,D,20221007,000000,4.11,4.1199,3.65,3.7593,19800,0
+INLX.US,D,20221010,000000,3.64,3.64,3.35,3.52,8258,0
+INLX.US,D,20221011,000000,3.3331,3.47,3.3331,3.47,1461,0
+INLX.US,D,20221012,000000,3.45,3.5,3.25,3.31,6595,0
+INLX.US,D,20221013,000000,3.3,3.42,3.3,3.35,4607,0
+INLX.US,D,20221014,000000,3.3,3.6799,3.3,3.6799,10466,0
+INLX.US,D,20221017,000000,3.63,3.8999,3.61,3.86,4940,0
+INLX.US,D,20221018,000000,3.86,3.9699,3.86,3.9699,847,0
+INLX.US,D,20221019,000000,3.9891,3.9891,3.79,3.9699,3370,0
+INLX.US,D,20221020,000000,4.0001,4.0001,3.95,3.95,2131,0
+INLX.US,D,20221021,000000,3.9,3.988,3.9,3.988,1346,0
+INLX.US,D,20221024,000000,3.9,4.0552,3.9,3.985,2164,0
+INLX.US,D,20221025,000000,3.9203,3.98,3.81,3.81,3522,0
+INLX.US,D,20221027,000000,3.718,3.83,3.66,3.83,7612,0
+INLX.US,D,20221028,000000,3.7327,3.8089,3.7327,3.7785,3076,0
+INLX.US,D,20221031,000000,3.89,4.2199,3.82,4.02,16389,0
+INLX.US,D,20221101,000000,4.11,4.82,3.64,3.7403,150612,0
+INLX.US,D,20221102,000000,3.6301,3.7339,3.63,3.7,6853,0
+INLX.US,D,20221103,000000,3.6518,3.8617,3.3835,3.7413,15293,0
+INLX.US,D,20221104,000000,3.7451,3.7451,3.7451,3.7451,292,0
+INLX.US,D,20221107,000000,3.64,3.8573,3.64,3.8057,5467,0
+INLX.US,D,20221109,000000,3.75,3.783,3.69,3.76,6468,0
+INLX.US,D,20221110,000000,3.7338,3.8699,3.7338,3.79,2665,0
+INLX.US,D,20221111,000000,3.7,3.89,3.69,3.88,5721,0
+INLX.US,D,20221115,000000,3.78,3.9899,3.78,3.9,1431,0
+INLX.US,D,20221116,000000,4.01,4.01,4,4,1068,0
+INLX.US,D,20221117,000000,3.9,4.13,3.9,4.13,1951,0
+INLX.US,D,20221118,000000,4.2399,4.2399,4.0334,4.1,608,0
+INLX.US,D,20221122,000000,4.0895,4.0895,4.07,4.07,884,0
+INLX.US,D,20221123,000000,4.0777,4.08,3.9627,3.97,1889,0
+INLX.US,D,20221125,000000,3.91,3.99,3.9,3.99,15376,0
+INLX.US,D,20221128,000000,3.9,4,3.9,4,979,0
+INLX.US,D,20221129,000000,3.962,3.962,3.9166,3.9166,4167,0
+INLX.US,D,20221130,000000,3.9,4.11,3.9,4.11,3280,0
+INLX.US,D,20221201,000000,3.9304,4.28,3.9304,4.28,5587,0
+INLX.US,D,20221202,000000,4.3101,4.7,4.23,4.7,27173,0
+INLX.US,D,20221205,000000,4.81,4.82,4.64,4.82,13609,0
+INLX.US,D,20221206,000000,4.81,4.81,4.4,4.59,10674,0
+INLX.US,D,20221207,000000,4.48,4.87,4.4401,4.87,6749,0
+INLX.US,D,20221208,000000,4.91,4.91,4.76,4.84,13041,0
+INLX.US,D,20221209,000000,4.815,4.87,4.63,4.63,6935,0
+INLX.US,D,20221212,000000,4.85,5,4.6301,5,17746,0
+INLX.US,D,20221213,000000,5.0794,5.3773,5.0794,5.25,19479,0
+INLX.US,D,20221214,000000,5.195,5.67,5.14,5.23,63099,0
+INLX.US,D,20221215,000000,5.5,5.502,4.84,4.84,21354,0
+INLX.US,D,20221216,000000,4.99,5.1,4.09,4.09,34055,0
+INLX.US,D,20221219,000000,4.16,4.3,4.05,4.05,19265,0
+INLX.US,D,20221220,000000,4.05,4.16,3.99,3.99,7690,0
+INLX.US,D,20221221,000000,4.0424,4.18,4.02,4.02,2697,0
+INLX.US,D,20221222,000000,3.91,4.29,3.91,4.2565,12833,0
+INLX.US,D,20221223,000000,4.14,4.4399,4.14,4.305,7500,0
+INLX.US,D,20221227,000000,4.42,4.42,4.09,4.2,19996,0
+INLX.US,D,20221228,000000,4.11,4.2,4.11,4.2,1121,0
+INLX.US,D,20221229,000000,4.16,4.28,4.16,4.27,5653,0
+INLX.US,D,20221230,000000,4.16,4.303,4.16,4.27,5191,0
+INLX.US,D,20230103,000000,4.27,4.27,4.1,4.16,15485,0
+INLX.US,D,20230104,000000,4.07,4.18,4.07,4.1,7206,0
+INLX.US,D,20230105,000000,4.2,4.2,4.05,4.1999,4732,0
+INLX.US,D,20230106,000000,4.1,4.1999,4.07,4.0807,3385,0
+INLX.US,D,20230109,000000,4.02,4.1475,4.01,4.125,873,0
+INLX.US,D,20230110,000000,4.1,4.24,4.1,4.22,5679,0
+INLX.US,D,20230111,000000,4.33,4.6102,4.33,4.6102,2346,0
+INLX.US,D,20230113,000000,4.592,4.6623,4.39,4.545,4446,0
+INLX.US,D,20230117,000000,4.5799,4.66,4.533,4.6389,4087,0
+INLX.US,D,20230118,000000,4.6594,4.6594,4.53,4.5683,6195,0
+INLX.US,D,20230119,000000,4.46,4.46,4.2301,4.384,2179,0
+INLX.US,D,20230120,000000,4.47,4.591,4.45,4.591,8543,0
+INLX.US,D,20230123,000000,4.6,4.6,4.5777,4.6,4824,0
+INLX.US,D,20230125,000000,4.37,4.37,4.2,4.3599,6902,0
+INLX.US,D,20230126,000000,4.27,4.27,4.2,4.235,17503,0
+INLX.US,D,20230127,000000,4.216,4.3499,4.16,4.3499,23230,0
+INLX.US,D,20230130,000000,4.3786,4.3786,4.2,4.37,7383,0
+INLX.US,D,20230131,000000,4.31,4.31,4.3036,4.3036,527,0
+INLX.US,D,20230201,000000,4.4128,4.51,4.38,4.38,1849,0
+INLX.US,D,20230202,000000,4.5,4.57,4.5,4.56,1864,0
+INLX.US,D,20230203,000000,4.5145,4.5145,4.32,4.34,4443,0
+INLX.US,D,20230206,000000,4.44,4.49,4.3977,4.48,2176,0
+INLX.US,D,20230207,000000,4.37,4.3814,4.37,4.3814,281,0
+INLX.US,D,20230209,000000,4.384,4.384,4.384,4.384,1591,0
+INLX.US,D,20230210,000000,4.32,4.38,4.288,4.295,7685,0
+INLX.US,D,20230213,000000,4.2001,4.2001,4.15,4.1858,8265,0
+INLX.US,D,20230214,000000,4.15,4.15,4.15,4.15,479,0
+INLX.US,D,20230215,000000,4.1599,4.36,4.1599,4.3,7377,0
+INLX.US,D,20230216,000000,4.3001,4.3501,4.3,4.3,2257,0
+INLX.US,D,20230217,000000,4.41,4.41,4.41,4.41,196,0
+INLX.US,D,20230221,000000,4.4,4.4,4.4,4.4,335,0
+INLX.US,D,20230222,000000,4.29,4.39,4.26,4.26,578,0
+INLX.US,D,20230223,000000,4.3699,4.3699,4.25,4.25,2105,0
+INLX.US,D,20230224,000000,4.25,4.37,4.1,4.36,3180,0
+INLX.US,D,20230227,000000,4.41,4.41,4.41,4.41,374,0
+INLX.US,D,20230228,000000,4.3,4.3,4.245,4.3,2186,0
+INLX.US,D,20230301,000000,4.295,4.3,4.16,4.16,2378,0
+INLX.US,D,20230302,000000,4.16,4.22,4.1501,4.1501,3324,0
+INLX.US,D,20230303,000000,4.151,4.151,4.151,4.151,720,0
+INLX.US,D,20230306,000000,4.205,4.38,4.1609,4.38,8346,0
+INLX.US,D,20230307,000000,4.3,4.3,4.21,4.2208,2604,0
+INLX.US,D,20230308,000000,4.25,4.25,4.2099,4.25,6930,0
+INLX.US,D,20230309,000000,4.25,4.25,4.2,4.25,4950,0
+INLX.US,D,20230310,000000,4.15,4.22,3.9,4.0105,14914,0
+INLX.US,D,20230313,000000,3.9,4.13,3.9,4.13,3410,0
+INLX.US,D,20230314,000000,4.02,4.13,3.92,3.92,3255,0
+INLX.US,D,20230315,000000,3.9,4.09,3.9,3.9,7146,0
+INLX.US,D,20230316,000000,3.9043,3.9043,3.9,3.9,10164,0
+INLX.US,D,20230317,000000,4.03,4.03,4.03,4.03,362,0
+INLX.US,D,20230320,000000,4.2,4.2373,4.2,4.2373,875,0
+INLX.US,D,20230321,000000,4.2199,4.2199,4.12,4.12,2177,0
+INLX.US,D,20230322,000000,4.03,4.2258,4.03,4.1354,895,0
+INLX.US,D,20230324,000000,4.05,4.1463,4.05,4.1463,2528,0
+INLX.US,D,20230327,000000,4.25,4.25,4.1165,4.2399,3663,0
+INLX.US,D,20230328,000000,4.25,4.25,3.91,3.91,4988,0
+INLX.US,D,20230329,000000,4.0589,4.13,4,4,1072,0
+INLX.US,D,20230330,000000,3.9,4.04,3.9,4.0193,7475,0
+INLX.US,D,20230403,000000,4.015,4.1,3.95,4.1,10708,0
+INLX.US,D,20230404,000000,4.05,4.05,4,4,618,0
+INLX.US,D,20230405,000000,3.92,3.974,3.91,3.974,2555,0
+INLX.US,D,20230406,000000,3.9001,4.07,3.9001,4.07,948,0
+INLX.US,D,20230412,000000,4,4.03,4,4.03,637,0
+INLX.US,D,20230413,000000,4.0999,4.1,3.94,4.0427,8956,0
+INLX.US,D,20230414,000000,4.1,4.1,4.1,4.1,222,0
+INLX.US,D,20230417,000000,4.1,4.16,4.1,4.16,3157,0
+INLX.US,D,20230418,000000,4.15,4.22,4.0501,4.22,2649,0
+INLX.US,D,20230419,000000,4.11,4.115,3.955,4.0122,9488,0
+INLX.US,D,20230420,000000,4.01,4.01,4.01,4.01,256,0
+INLX.US,D,20230425,000000,3.913,3.9165,3.9,3.9165,3098,0
+INLX.US,D,20230426,000000,4.03,4.03,3.89,3.9395,3404,0
+INLX.US,D,20230427,000000,3.82,3.93,3.82,3.93,1437,0
+INLX.US,D,20230428,000000,3.91,3.9999,3.91,3.9999,1517,0
+INLX.US,D,20230501,000000,4.06,4.11,4.0089,4.11,46283,0
+INLX.US,D,20230502,000000,4,4.15,4,4.15,938,0
+INLX.US,D,20230503,000000,4.23,4.24,4.04,4.04,806,0
+INLX.US,D,20230504,000000,4.045,4.1,4.045,4.09,628,0
+INLX.US,D,20230505,000000,4.11,4.1999,4.105,4.105,725,0
+INLX.US,D,20230508,000000,4.22,4.22,4.22,4.22,4145,0
+INLX.US,D,20230509,000000,4.24,4.24,4.24,4.24,940,0
+INLX.US,D,20230511,000000,4.24,4.24,4.2399,4.24,2347,0
+INLX.US,D,20230512,000000,4.2473,4.2473,4.2473,4.2473,488,0
+INLX.US,D,20230516,000000,4.25,4.25,4.25,4.25,669,0
+INLX.US,D,20230517,000000,4.03,4.03,3.91,4.01,17163,0
+INLX.US,D,20230518,000000,3.9275,4.01,3.9,4.01,1644,0
+INLX.US,D,20230519,000000,3.9101,3.9101,3.66,3.71,14566,0
+INLX.US,D,20230522,000000,3.73,3.81,3.64,3.81,7339,0
+INLX.US,D,20230523,000000,3.8,3.81,3.8,3.8099,1916,0
+INLX.US,D,20230525,000000,3.86,3.885,3.8,3.801,2817,0
+INLX.US,D,20230526,000000,3.87,3.87,3.87,3.87,165,0
+INLX.US,D,20230530,000000,3.76,3.76,3.76,3.76,214,0
+INLX.US,D,20230531,000000,3.86,3.86,3.82,3.82,576,0
+INLX.US,D,20230601,000000,3.7288,3.7896,3.7288,3.775,2369,0
+INLX.US,D,20230602,000000,3.8,3.8,3.7545,3.7848,4458,0
+INLX.US,D,20230605,000000,3.8,3.8,3.79,3.79,604,0
+INLX.US,D,20230606,000000,3.6801,3.8,3.6801,3.8,1390,0
+INLX.US,D,20230607,000000,3.84,3.85,3.47,3.5,22261,0
+INLX.US,D,20230608,000000,3.43,3.5,3.43,3.46,1501,0
+INLX.US,D,20230609,000000,3.4452,3.4452,3.36,3.36,1045,0
+INLX.US,D,20230612,000000,3.4177,3.4177,3.3088,3.3899,6001,0
+INLX.US,D,20230613,000000,3.39,3.49,3.22,3.33,11043,0
+INLX.US,D,20230614,000000,3.44,3.44,3.44,3.44,1379,0
+INLX.US,D,20230615,000000,3.5436,3.5436,3.5121,3.5121,3760,0
+INLX.US,D,20230616,000000,3.63,3.7,3.63,3.7,490,0
+INLX.US,D,20230620,000000,3.7017,3.7017,3.66,3.66,1206,0
+INLX.US,D,20230621,000000,3.76,3.76,3.68,3.68,1193,0
+INLX.US,D,20230622,000000,3.7,3.7,3.6999,3.6999,1623,0
+INLX.US,D,20230623,000000,3.8,3.8,3.8,3.8,274,0
+INLX.US,D,20230626,000000,3.8,3.8,3.8,3.8,262,0
+INLX.US,D,20230628,000000,3.8,3.8,3.74,3.77,5721,0
+INLX.US,D,20230629,000000,3.67,3.67,3.67,3.67,211,0
+INLX.US,D,20230703,000000,3.67,3.74,3.67,3.67,1367,0
+INLX.US,D,20230705,000000,3.58,3.66,3.58,3.65,1340,0
+INLX.US,D,20230706,000000,3.67,3.67,3.67,3.67,242,0
+INLX.US,D,20230710,000000,3.615,3.67,3.615,3.67,7857,0
+INLX.US,D,20230711,000000,3.61,3.61,3.61,3.61,219,0
+INLX.US,D,20230712,000000,3.75,3.75,3.75,3.75,668,0
+INLX.US,D,20230714,000000,3.73,3.73,3.73,3.73,180,0
+INLX.US,D,20230718,000000,3.66,3.77,3.66,3.77,1315,0
+INLX.US,D,20230719,000000,3.7419,3.77,3.7419,3.77,3033,0
+INLX.US,D,20230721,000000,3.84,4.05,3.83,3.89,6569,0
+INLX.US,D,20230724,000000,3.95,3.95,3.95,3.95,871,0
+INLX.US,D,20230725,000000,4.05,4.15,4,4.15,3303,0
+INLX.US,D,20230726,000000,4.22,4.36,4.22,4.245,6968,0
+INLX.US,D,20230727,000000,4.25,4.2905,4.2,4.2,1851,0
+INLX.US,D,20230731,000000,4.06,4.06,4.06,4.06,228,0
+INLX.US,D,20230802,000000,4.1154,4.1154,4.1154,4.1154,440,0
+INLX.US,D,20230803,000000,4.17,4.27,4.17,4.27,5964,0
+INLX.US,D,20230804,000000,4.19,4.19,4.19,4.19,279,0
+INLX.US,D,20230807,000000,4.25,4.28,4.18,4.18,1133,0
+INLX.US,D,20230811,000000,3.95,4.18,3.95,4.15,5453,0
+INLX.US,D,20230814,000000,4.16,4.18,3.87,4.06,3497,0
+INLX.US,D,20230815,000000,4.27,4.27,3.85,4,10106,0
+INLX.US,D,20230816,000000,4.03,4.03,3.8901,3.9,1713,0
+INLX.US,D,20230817,000000,3.81,4.2648,3.5,3.79,27279,0
+INLX.US,D,20230818,000000,3.9,3.9,2.92,3.5894,27306,0
+INLX.US,D,20230821,000000,3.65,3.65,3.15,3.48,23253,0
+INLX.US,D,20230822,000000,3.38,3.65,3.33,3.34,12695,0
+INLX.US,D,20230823,000000,3.13,3.42,3.13,3.42,5253,0
+INLX.US,D,20230824,000000,3.37,3.43,3.37,3.43,529,0
+INLX.US,D,20230825,000000,3.49,3.67,3.245,3.6599,12492,0
+INLX.US,D,20230828,000000,3.71,3.71,3.515,3.6499,6484,0
+INLX.US,D,20230829,000000,3.62,3.72,3.595,3.7068,2499,0
+INLX.US,D,20230830,000000,3.69,3.69,3.69,3.69,388,0
+INLX.US,D,20230831,000000,3.65,3.69,3.65,3.69,588,0
+INLX.US,D,20230901,000000,3.76,3.76,3.63,3.63,1844,0
+INLX.US,D,20230905,000000,3.7,3.72,3.61,3.72,2334,0
+INLX.US,D,20230906,000000,3.76,3.9,3.68,3.9,5878,0
+INLX.US,D,20230907,000000,3.9894,4.01,3.87,3.9,4358,0
+INLX.US,D,20230908,000000,3.82,3.82,3.82,3.82,239,0
+INLX.US,D,20230911,000000,3.6401,3.9283,3.6401,3.9281,3096,0
+INLX.US,D,20230912,000000,3.9,4,3.85,3.92,2425,0
+INLX.US,D,20230913,000000,3.82,3.92,3.82,3.92,1070,0
+INLX.US,D,20230914,000000,3.998,4.1,3.98,4.1,2464,0
+INLX.US,D,20230915,000000,4.0999,4.24,4.0999,4.24,18602,0
+INLX.US,D,20230918,000000,4.19,4.2999,4.1648,4.1648,14862,0
+INLX.US,D,20230919,000000,3.8,4.08,3.8,4.08,7318,0
+INLX.US,D,20230920,000000,4.1797,4.27,4.1797,4.18,578,0
+INLX.US,D,20230921,000000,4.28,5.09,4.28,4.75,35667,0
+INLX.US,D,20230922,000000,4.7873,5.72,4,4.31,83712,0
+INLX.US,D,20230925,000000,4.2819,4.58,4.2005,4.28,3670,0
+INLX.US,D,20230926,000000,4.27,4.4525,4.24,4.4288,2891,0
+INLX.US,D,20230927,000000,4.425,4.64,4.425,4.5,1275,0
+INLX.US,D,20230928,000000,4.59,4.59,4.59,4.59,335,0
+INLX.US,D,20231002,000000,4.5,4.5,4.5,4.5,683,0
+INLX.US,D,20231003,000000,4.42,4.42,4.42,4.42,352,0
+INLX.US,D,20231004,000000,4.5,4.62,4.5,4.62,1217,0
+INLX.US,D,20231005,000000,4.7,4.7,4.51,4.51,1914,0
+INLX.US,D,20231006,000000,4.675,4.71,4.62,4.71,1975,0
+INLX.US,D,20231009,000000,4.78,5.45,4.77,4.87,21472,0
+INLX.US,D,20231010,000000,5,5.2,4.76,4.9501,15832,0
+INLX.US,D,20231011,000000,4.85,4.85,4.85,4.85,789,0
+INLX.US,D,20231012,000000,4.9963,4.9963,4.81,4.81,410,0
+INLX.US,D,20231016,000000,5.1135,5.1135,5.1,5.1,1935,0
+INLX.US,D,20231017,000000,5.32,5.32,4.88,4.88,5196,0
+INLX.US,D,20231018,000000,4.88,4.88,4.6601,4.68,1162,0
+INLX.US,D,20231019,000000,4.47,5.41,4.14,4.61,10294,0
+INLX.US,D,20231020,000000,4.61,5.31,4.56,4.57,15629,0
+INLX.US,D,20231023,000000,4.78,4.78,4.49,4.5,776,0
+INLX.US,D,20231025,000000,4.5,4.5,3.99,4.35,4656,0
+INLX.US,D,20231026,000000,4.5,4.5,4.2944,4.4485,2051,0
+INLX.US,D,20231027,000000,4.23,4.4899,4.22,4.22,1817,0
+INLX.US,D,20231030,000000,4,4.3574,4,4.235,932,0
+INLX.US,D,20231031,000000,4.41,4.45,4.26,4.26,1590,0
+INLX.US,D,20231101,000000,4.13,4.13,4.13,4.13,154,0
+INLX.US,D,20231102,000000,3.9,4.1006,3.805,4.1,3292,0
+INLX.US,D,20231103,000000,4.1,4.32,4.1,4.11,2165,0
+INLX.US,D,20231106,000000,3.91,4.18,3.91,4.04,1447,0
+INLX.US,D,20231107,000000,3.8201,4.2,3.8201,4,988,0
+INLX.US,D,20231109,000000,4.19,4.2,4.18,4.2,932,0
+INLX.US,D,20231110,000000,4.04,4.1676,3.9854,4.1494,7059,0
+INLX.US,D,20231113,000000,4.22,4.24,4.15,4.22,10525,0
+INLX.US,D,20231114,000000,4.363,4.363,4.22,4.36,2267,0
+INLX.US,D,20231115,000000,4.3,4.32,4.14,4.14,1724,0
+INLX.US,D,20231116,000000,4.14,4.26,3.93,3.96,3432,0
+INLX.US,D,20231117,000000,4.3,4.3,4.3,4.3,608,0
+INLX.US,D,20231120,000000,4.46,4.49,4.08,4.08,2355,0
+INLX.US,D,20231121,000000,4.1176,4.1176,4.1099,4.1099,7017,0
+INLX.US,D,20231127,000000,4.1395,4.205,4.03,4.03,2252,0
+INLX.US,D,20231128,000000,3.83,4.1268,3.83,4.1268,1389,0
+INLX.US,D,20231129,000000,4,4,4,4,189,0
+INLX.US,D,20231130,000000,4.22,4.22,4.22,4.22,663,0
+INLX.US,D,20231201,000000,4.085,4.1699,4.085,4.14,1525,0
+INLX.US,D,20231204,000000,4.19,4.19,4.19,4.19,340,0
+INLX.US,D,20231205,000000,4.1654,4.1654,4.1292,4.1292,829,0
+INLX.US,D,20231206,000000,4.025,4.025,4.025,4.025,674,0
+INLX.US,D,20231207,000000,4.15,4.15,4.0266,4.085,821,0
+INLX.US,D,20231208,000000,4.1389,4.31,4.09,4.11,76133,0
+INLX.US,D,20231211,000000,4,4.33,4,4.13,22014,0
+INLX.US,D,20231212,000000,4.16,4.28,3.93,3.93,5201,0
+INLX.US,D,20231213,000000,4.01,4.12,3.93,3.93,3998,0
+INLX.US,D,20231214,000000,3.76,4.0227,3.76,3.9943,3329,0
+INLX.US,D,20231215,000000,4.1,4.5,4.05,4.42,18099,0
+INLX.US,D,20231218,000000,4.469,4.6,4.27,4.51,11512,0
+INLX.US,D,20231219,000000,4.65,4.875,4.52,4.875,4935,0
+INLX.US,D,20231220,000000,4.935,5.0768,4.8,5.07,1918,0
+INLX.US,D,20231221,000000,4.9,5.07,4.8768,5.01,2588,0
+INLX.US,D,20231222,000000,5.11,5.485,5,5.21,5901,0
+INLX.US,D,20231226,000000,5.29,5.52,5.08,5.3651,8736,0
+INLX.US,D,20231227,000000,5.2999,5.2999,4.97,5.24,2266,0
+INLX.US,D,20231228,000000,5.16,5.16,4.81,4.97,7464,0
+INLX.US,D,20231229,000000,4.9,5.1659,4.8701,5.06,9148,0
+INLX.US,D,20240102,000000,5.2352,5.2799,4.9125,4.9125,4565,0
+INLX.US,D,20240103,000000,4.9753,4.9794,4.86,4.96,2821,0
+INLX.US,D,20240104,000000,4.9697,4.9999,4.9697,4.9999,631,0
+INLX.US,D,20240105,000000,4.99,4.99,4.82,4.9899,4622,0
+INLX.US,D,20240108,000000,5,5.7399,4.99,5.17,20321,0
+INLX.US,D,20240109,000000,5.2,5.38,5.01,5.24,7026,0
+INLX.US,D,20240110,000000,5.46,5.68,5.02,5.31,14176,0
+INLX.US,D,20240111,000000,5.28,5.53,5.21,5.53,2241,0
+INLX.US,D,20240112,000000,5.31,5.41,5.1,5.3758,5282,0
+INLX.US,D,20240116,000000,5.6,5.81,5.4501,5.81,12445,0
+INLX.US,D,20240117,000000,5.8,6.2499,5.8,6.1,35178,0
+INLX.US,D,20240118,000000,6.02,6.25,5.88,6.24,31405,0
+INLX.US,D,20240119,000000,6.29,6.29,5.59,5.9799,13409,0
+INLX.US,D,20240122,000000,5.87,5.9554,5.53,5.53,12286,0
+INLX.US,D,20240123,000000,5.598,5.598,5.3101,5.53,3638,0
+INLX.US,D,20240124,000000,5.7,5.795,5.45,5.65,4769,0
+INLX.US,D,20240125,000000,5.43,5.43,5.0433,5.21,11806,0
+INLX.US,D,20240126,000000,4.9901,5.2769,4.9901,5.2769,3607,0
+INLX.US,D,20240129,000000,5.35,5.5572,5.3,5.5572,5979,0
+INLX.US,D,20240130,000000,5.79,5.8499,5.5979,5.7201,14988,0
+INLX.US,D,20240131,000000,5.67,5.75,5.33,5.33,2943,0
+INLX.US,D,20240201,000000,5.3,5.55,5.28,5.28,14795,0
+INLX.US,D,20240202,000000,5.23,6.2,5.23,6.2,50879,0
+INLX.US,D,20240205,000000,6.2,7,6.0137,7,66311,0
+INLX.US,D,20240206,000000,7,7,6.5,6.8,20116,0
+INLX.US,D,20240207,000000,6.905,7.7899,6.81,7.03,48350,0
+INLX.US,D,20240208,000000,6.89,7.1289,6.8,6.935,10983,0
+INLX.US,D,20240209,000000,7.09,7.09,6.69,6.84,8463,0
+INLX.US,D,20240212,000000,6.75,6.94,5.66,6.42,41619,0
+INLX.US,D,20240213,000000,6.565,6.8999,6.0201,6.69,8376,0
+INLX.US,D,20240214,000000,6.69,6.85,6.125,6.125,5540,0
+INLX.US,D,20240215,000000,6,6.5958,6,6.53,14878,0
+INLX.US,D,20240216,000000,6.34,6.9,6.13,6.86,4378,0
+INLX.US,D,20240220,000000,6.9,7.36,6.6808,7.3,56416,0
+INLX.US,D,20240221,000000,7.36,7.36,6.9,7.175,8370,0
+INLX.US,D,20240222,000000,6.87,7.25,6.83,6.83,11226,0
+INLX.US,D,20240223,000000,6.99,7.3,6.84,7.25,17772,0
+INLX.US,D,20240226,000000,7.25,9.0929,7.0155,8.35,89318,0
+INLX.US,D,20240227,000000,8.8,9.76,8.4,9.03,70584,0
+INLX.US,D,20240228,000000,9.07,9.0725,8.25,8.66,17804,0
+INLX.US,D,20240229,000000,8.86,9.15,8.6582,8.8,17890,0
+INLX.US,D,20240301,000000,9.2,9.2,8.4597,9.05,13074,0
+INLX.US,D,20240304,000000,9.1,10,9.1,9.91,49217,0
+INLX.US,D,20240305,000000,9.89,9.9,9.51,9.9,31084,0
+INLX.US,D,20240306,000000,9.9,9.95,9.69,9.905,20742,0
+INLX.US,D,20240307,000000,10,10,8.5222,9.13,21187,0
+INLX.US,D,20240308,000000,8.79,9,7.702,7.93,20618,0
+INLX.US,D,20240311,000000,7.97,9,7.97,8.87,18400,0
+INLX.US,D,20240312,000000,8.87,9.37,8.49,9.24,16727,0
+INLX.US,D,20240313,000000,9.2,10.99,9.2,10.1,74441,0
+INLX.US,D,20240314,000000,10.08,10.14,9.45,10,12909,0
+INLX.US,D,20240315,000000,10,10,9.5435,10,5362,0
+INLX.US,D,20240318,000000,10,10,9,9.74,13070,0
+INLX.US,D,20240319,000000,9.24,9.7325,8.83,8.83,21258,0
+INLX.US,D,20240320,000000,8.83,8.83,6.55,7.19,64816,0
+INLX.US,D,20240321,000000,6.9,7.6,6.9,7.34,15034,0
+INLX.US,D,20240322,000000,7.3,8.1,7,7.2,31252,0
+INLX.US,D,20240325,000000,7.53,7.7774,6.9,7.635,37412,0
+INLX.US,D,20240326,000000,7.88,8.52,7.88,8.28,7557,0
+INLX.US,D,20240327,000000,8.2,8.77,7.71,8.74,17500,0
+INLX.US,D,20240328,000000,8.78,8.83,7.69,8.8299,18604,0
+INLX.US,D,20240401,000000,8.82,8.82,5.8649,6.37,73273,0
+INLX.US,D,20240402,000000,6.75,7.2,6.235,6.74,48111,0
+INLX.US,D,20240403,000000,6.35,6.43,5.98,6.09,28504,0
+INLX.US,D,20240404,000000,6.09,6.5,6.01,6.1,20111,0
+INLX.US,D,20240405,000000,6.08,7.25,6.08,7.2,44072,0
+INLX.US,D,20240408,000000,7.09,7.4869,7.09,7.3,7244,0
+INLX.US,D,20240409,000000,7.3,7.5,7.11,7.5,1735,0
+INLX.US,D,20240410,000000,7.55,7.55,7.11,7.19,1960,0
+INLX.US,D,20240411,000000,7.4142,7.4142,7,7.3,2797,0
+INLX.US,D,20240412,000000,7.38,7.38,7.03,7.175,7893,0
+INLX.US,D,20240415,000000,7.1512,7.16,6.81,6.81,7196,0
+INLX.US,D,20240416,000000,7,7.2477,7,7.16,5001,0
+INLX.US,D,20240417,000000,7.12,7.42,7.0241,7.0241,16813,0
+INLX.US,D,20240418,000000,7.3,7.38,7.07,7.1781,6427,0
+INLX.US,D,20240419,000000,7.1334,7.19,6.9,7.19,3500,0
+INLX.US,D,20240422,000000,7.085,7.22,7,7.21,8374,0
+INLX.US,D,20240423,000000,7.16,7.68,7.16,7.68,4706,0
+INLX.US,D,20240424,000000,7.92,7.92,7.36,7.5,8537,0
+INLX.US,D,20240425,000000,7.21,7.68,7.21,7.46,10601,0
+INLX.US,D,20240426,000000,7.34,7.34,7.34,7.34,1320,0
+INLX.US,D,20240429,000000,7.45,7.45,7.1,7.1,2495,0
+INLX.US,D,20240430,000000,7,7.03,7,7,5792,0
+INLX.US,D,20240501,000000,6.59,7.3139,6.59,7.24,7320,0
+INLX.US,D,20240502,000000,7.02,7.1982,7,7.1982,3176,0
+INLX.US,D,20240503,000000,7.3189,7.3189,7.0236,7.0236,4023,0
+INLX.US,D,20240506,000000,7,7.2499,6.7501,7.04,4680,0
+INLX.US,D,20240507,000000,7.0338,7.2,7.01,7.01,1559,0
+INLX.US,D,20240508,000000,7,7,7,7,423,0
+INLX.US,D,20240509,000000,6.95,7.15,6.88,7.06,6600,0
+INLX.US,D,20240510,000000,7,7.1707,7,7.095,4756,0
+INLX.US,D,20240513,000000,7.1,7.37,7.1,7.2951,2068,0
+INLX.US,D,20240514,000000,7.56,8.25,7.35,8.25,18041,0
+INLX.US,D,20240515,000000,8.11,8.5,8,8.215,10986,0
+INLX.US,D,20240516,000000,8.49,8.5,8.01,8.1948,26454,0
+INLX.US,D,20240517,000000,8.21,8.21,7.95,7.95,2330,0
+INLX.US,D,20240520,000000,7.76,8.21,7.71,7.71,1239,0
+INLX.US,D,20240521,000000,7.66,7.66,7.62,7.62,2238,0
+INLX.US,D,20240522,000000,7.8,7.8,7.3801,7.3801,1039,0
+INLX.US,D,20240523,000000,6.92,6.9899,6.73,6.9101,6354,0
+INLX.US,D,20240524,000000,6.67,6.98,6.4882,6.6,9375,0
+INLX.US,D,20240528,000000,6.4001,6.735,6.4001,6.58,4784,0
+INLX.US,D,20240529,000000,6.6,6.61,6.4,6.59,15944,0
+INLX.US,D,20240530,000000,6.47,6.5746,6.36,6.36,1332,0
+INLX.US,D,20240531,000000,6.18,6.38,6.17,6.17,1164,0
+INLX.US,D,20240603,000000,6.11,6.39,6.09,6.1,4006,0
+INLX.US,D,20240604,000000,5.97,5.97,5.97,5.97,309,0
+INLX.US,D,20240605,000000,5.85,7.5975,5.85,7.4503,23458,0
+INLX.US,D,20240606,000000,7.57,7.5993,7.3,7.405,2318,0
+INLX.US,D,20240607,000000,7.47,7.47,7.19,7.19,776,0
+INLX.US,D,20240610,000000,6.9501,6.97,6.73,6.73,1263,0
+INLX.US,D,20240611,000000,6.75,7.11,6.31,7.11,6874,0
+INLX.US,D,20240612,000000,7.26,7.26,7.11,7.11,3645,0
+INLX.US,D,20240613,000000,7.125,7.71,7.125,7.49,7572,0
+INLX.US,D,20240614,000000,7.62,7.72,7.09,7.09,4953,0
+INLX.US,D,20240617,000000,6.42,6.82,6.25,6.4675,8735,0
+INLX.US,D,20240618,000000,6.635,6.635,5.85,5.88,15553,0
+INLX.US,D,20240620,000000,5.9069,6.25,5.9069,6.17,4082,0
+INLX.US,D,20240621,000000,6.5452,6.5452,6.1,6.51,7558,0
+INLX.US,D,20240624,000000,6.48,6.48,6.1589,6.3,3720,0
+INLX.US,D,20240625,000000,6.1001,6.61,5.95,6.3,25259,0
+INLX.US,D,20240626,000000,6.5,6.5,6.31,6.31,1062,0
+INLX.US,D,20240627,000000,6.31,6.71,6.31,6.41,12623,0
+INLX.US,D,20240628,000000,6.255,6.4,6.15,6.4,6857,0
+INLX.US,D,20240701,000000,6.7,7.2,6.7,7.2,7742,0
+INLX.US,D,20240702,000000,7.2,7.2,6.95,6.95,1863,0
+INLX.US,D,20240703,000000,7.075,7.075,7.075,7.075,588,0
+INLX.US,D,20240705,000000,6.95,7.2,6.95,7.2,4462,0
+INLX.US,D,20240708,000000,7.32,7.32,7.25,7.25,1175,0
+INLX.US,D,20240709,000000,7.24,7.4,7.0075,7.4,7127,0
+INLX.US,D,20240710,000000,7.1,7.3382,6.95,7,15163,0
+INLX.US,D,20240711,000000,7,7.325,6.95,6.96,5542,0
+INLX.US,D,20240712,000000,7.25,7.39,7,7,9147,0
+INLX.US,D,20240715,000000,7.3305,7.3499,6.9601,7.01,3334,0
+INLX.US,D,20240716,000000,7.01,7.234,7.01,7.11,2586,0
+INLX.US,D,20240717,000000,6.99,7.16,6.99,7.16,376,0
+INLX.US,D,20240718,000000,7.15,7.2047,7.15,7.15,6065,0
+INLX.US,D,20240719,000000,7.15,7.35,7.15,7.35,3478,0
+INLX.US,D,20240722,000000,7.17,7.22,7.15,7.1779,4625,0
+INLX.US,D,20240723,000000,7.5603,7.5603,7.2785,7.37,1041,0
+INLX.US,D,20240724,000000,7.25,7.35,7.25,7.26,618,0
+INLX.US,D,20240725,000000,7.365,7.365,7.18,7.3,3739,0
+INLX.US,D,20240726,000000,7.315,7.315,7.315,7.315,442,0
+INLX.US,D,20240729,000000,7.3629,7.7434,7.17,7.74,12788,0
+INLX.US,D,20240730,000000,7.77,7.885,7.55,7.5501,7813,0
+INLX.US,D,20240731,000000,7.75,8,7.75,8,5159,0
+INLX.US,D,20240801,000000,7.75,7.9212,7.75,7.92,3323,0
+INLX.US,D,20240802,000000,8.05,8.07,7.7501,8.07,10277,0
+INLX.US,D,20240805,000000,7.78,8.5,7.75,7.7501,11753,0
+INLX.US,D,20240806,000000,8.17,8.3164,7.85,8.15,19465,0
+INLX.US,D,20240807,000000,8.2,8.5,7.75,8.25,13908,0
+INLX.US,D,20240808,000000,8.4,9.16,8.0132,8.9312,20235,0
+INLX.US,D,20240809,000000,9.16,9.45,8.55,9,21117,0
+INLX.US,D,20240812,000000,9.39,9.39,8.64,9.04,10099,0
+INLX.US,D,20240813,000000,9.46,9.46,8.91,9.14,13809,0
+INLX.US,D,20240814,000000,9.48,9.48,8.34,8.47,12374,0
+INLX.US,D,20240815,000000,8.2501,8.87,8.2501,8.78,2512,0
+INLX.US,D,20240819,000000,8.4532,9.14,8.39,9.1,14034,0
+INLX.US,D,20240820,000000,9.24,9.24,8.95,9.09,1932,0
+INLX.US,D,20240821,000000,9.29,9.35,9,9.35,8142,0
+INLX.US,D,20240822,000000,9.4,9.54,9.375,9.45,5684,0
+INLX.US,D,20240823,000000,9.35,9.47,9.35,9.47,1140,0
+INLX.US,D,20240826,000000,9.6,9.6,9.33,9.435,1686,0
+INLX.US,D,20240827,000000,9.9,9.9,9.4001,9.525,5477,0
+INLX.US,D,20240828,000000,9.65,9.796,9.57,9.57,1890,0
+INLX.US,D,20240829,000000,9.58,9.75,9.3501,9.75,5866,0
+INLX.US,D,20240830,000000,9.94,9.95,9.55,9.95,1927,0
+INLX.US,D,20240903,000000,10.15,10.4,9.9,10.18,4157,0
+INLX.US,D,20240904,000000,10.2608,10.2608,10.12,10.12,464,0
+INLX.US,D,20240905,000000,10.295,10.295,10.075,10.075,2243,0
+INLX.US,D,20240906,000000,10,10.325,10,10,11631,0
+INLX.US,D,20240909,000000,10.031,10.031,9.11,9.11,15446,0
+INLX.US,D,20240910,000000,9.6,9.6,9.08,9.405,2161,0
+INLX.US,D,20240911,000000,9.4162,9.5,9,9,3012,0
+INLX.US,D,20240912,000000,9.05,10.39,9.05,9.41,5155,0
+INLX.US,D,20240913,000000,9.7125,9.9,9.0501,9.9,8942,0
+INLX.US,D,20240916,000000,9.571,10.1,9.57,10.05,3011,0
+INLX.US,D,20240917,000000,9.69,10.03,9.69,9.83,1136,0
+INLX.US,D,20240918,000000,9.82,9.82,9.15,9.15,2516,0
+INLX.US,D,20240919,000000,9.34,9.59,9.34,9.45,2560,0
+INLX.US,D,20240920,000000,9.55,11.5,9.55,11.5,29428,0
+INLX.US,D,20240923,000000,11.31,11.76,11,11.76,5976,0
+INLX.US,D,20240924,000000,11.8,12.62,10.5974,12,20643,0
+INLX.US,D,20240925,000000,12.67,13.3,11.25,12.29,18465,0
+INLX.US,D,20240926,000000,12.5086,12.5086,11.6,11.6,9215,0
+INLX.US,D,20240927,000000,11.5,11.6,11.2631,11.49,4288,0
+INLX.US,D,20240930,000000,11.365,12.06,11.0166,11.19,7151,0
+INLX.US,D,20241001,000000,11.2344,11.88,11.2344,11.24,4063,0
+INLX.US,D,20241002,000000,11.09,12.1,11.09,11.82,7493,0
+INLX.US,D,20241003,000000,11.95,14,11.95,13.31,22002,0
+INLX.US,D,20241004,000000,14.24,14.9799,13.8,14,26740,0
+INLX.US,D,20241007,000000,14.85,14.85,13.32,13.575,19079,0
+INLX.US,D,20241008,000000,13.31,14.75,13.31,13.81,37860,0
+INLX.US,D,20241009,000000,13.7933,14.1,13.39,13.4747,9742,0
+INLX.US,D,20241010,000000,13.9,13.95,13.35,13.35,14418,0
+INLX.US,D,20241011,000000,13.61,13.61,12.71,12.71,18262,0
+INLX.US,D,20241014,000000,13,13.075,12.5,12.6,11111,0
+INLX.US,D,20241015,000000,12.69,13,12.69,12.81,5500,0
+INLX.US,D,20241016,000000,12.91,13.12,12.91,13.1,3651,0
+INLX.US,D,20241017,000000,13.29,13.29,12.7,12.7,5766,0
+INLX.US,D,20241018,000000,12.9754,13.0212,12.75,12.94,4380,0
+INLX.US,D,20241021,000000,13.29,13.365,12.99,13.03,6443,0
+INLX.US,D,20241022,000000,13.03,13.4174,13.03,13.3,6458,0
+INLX.US,D,20241023,000000,13.63,13.8841,13.05,13.24,3464,0
+INLX.US,D,20241024,000000,13.5627,13.5627,13.09,13.09,2569,0
+INLX.US,D,20241025,000000,13.744,13.9899,13.08,13.08,3448,0
+INLX.US,D,20241028,000000,13.56,14.4788,13.3814,13.8,12566,0
+INLX.US,D,20241029,000000,14.28,14.28,14.2,14.2,3367,0
+INLX.US,D,20241030,000000,14.435,14.97,14.4,14.4,4705,0
+INLX.US,D,20241031,000000,14.4,14.4976,13.85,13.94,2983,0
+INLX.US,D,20241101,000000,13.94,14.554,13.94,13.98,13990,0
+INLX.US,D,20241104,000000,13.37,13.81,13.1299,13.35,12118,0
+INLX.US,D,20241105,000000,13.25,13.8,12.55,13.71,11203,0
+INLX.US,D,20241106,000000,14.28,14.7,14.28,14.4091,6526,0
+INLX.US,D,20241107,000000,14.48,14.5,14.4,14.4,5132,0
+INLX.US,D,20241108,000000,13.6134,14.5712,13.385,13.8457,7454,0
+INLX.US,D,20241111,000000,14.365,14.75,14.3,14.35,2066,0
+INLX.US,D,20241112,000000,14,14.4332,14,14.43,1111,0
+INLX.US,D,20241113,000000,15.33,15.33,14.75,14.85,10184,0
+INLX.US,D,20241114,000000,13.98,14.49,12.6209,12.9303,10484,0
+INLX.US,D,20241115,000000,13.84,13.84,13,13,7410,0
+INLX.US,D,20241118,000000,13.5,14.614,13.5,13.7022,6120,0
+INLX.US,D,20241119,000000,13.74,14.5896,13.74,14.0741,2768,0
+INLX.US,D,20241120,000000,14.16,14.75,14.16,14.75,2724,0
+INLX.US,D,20241121,000000,15.65,16.5,14.65,14.8008,7904,0
+INLX.US,D,20241122,000000,14.8668,16,14.8668,15.34,5628,0
+INLX.US,D,20241125,000000,15.575,15.9,14.7588,15.22,6383,0
+INLX.US,D,20241126,000000,14.652,15.49,14.51,14.8497,2318,0
+INLX.US,D,20241127,000000,15,15.37,15,15.35,3826,0
+INLX.US,D,20241129,000000,15.0808,15.0808,14.58,14.58,556,0
+INLX.US,D,20241202,000000,14.58,14.88,14.52,14.53,7674,0
+INLX.US,D,20241203,000000,14.5521,14.5521,14.51,14.5417,3598,0
+INLX.US,D,20241204,000000,14.6,14.6,14.51,14.51,1205,0
+INLX.US,D,20241205,000000,14.5,14.51,13.05,13.05,10949,0
+INLX.US,D,20241206,000000,13.05,13.4555,12.65,13.125,8128,0
+INLX.US,D,20241209,000000,13.3454,13.9038,13,13.3437,2019,0
+INLX.US,D,20241210,000000,13.3,14.38,13.25,13.99,6079,0
+INLX.US,D,20241211,000000,13.4708,14.02,13.4708,14.02,923,0
+INLX.US,D,20241212,000000,13.635,13.8,13.635,13.8,1437,0
+INLX.US,D,20241213,000000,13.6693,14.4,13.485,14.34,2475,0
+INLX.US,D,20241216,000000,14.1971,14.4,13.99,14.09,3534,0
+INLX.US,D,20241217,000000,14.045,14.0999,13.25,13.9544,7370,0
+INLX.US,D,20241218,000000,13.75,14.1,13.4,13.7,7021,0
+INLX.US,D,20241219,000000,14.1,14.5864,13.5528,14.25,20473,0
+INLX.US,D,20241220,000000,14.8968,14.8968,13.38,14.5,1870,0
+INLX.US,D,20241223,000000,13.7,14.1953,13.52,13.8156,2451,0
+INLX.US,D,20241226,000000,14.5,14.5,13.75,13.8863,1581,0
+INLX.US,D,20241227,000000,14.0156,14.0748,13.75,14.0748,1342,0
+INLX.US,D,20241230,000000,13.92,13.92,13.75,13.75,1169,0
+INLX.US,D,20241231,000000,14.443,14.443,13.75,13.75,2579,0
+INLX.US,D,20250102,000000,14.4,14.4093,13.5975,14.4093,1233,0
+INLX.US,D,20250103,000000,13.92,14.2,13.71,13.8882,2125,0
+INLX.US,D,20250106,000000,13.6709,14.4,13.0001,13.7577,2847,0
+INLX.US,D,20250107,000000,13.537,14.2,13.5,13.75,8351,0
+INLX.US,D,20250108,000000,14.5,14.5,13.5,13.6,1502,0
+INLX.US,D,20250110,000000,13.44,13.44,13,13,4204,0
+INLX.US,D,20250113,000000,12.5979,13.44,12.51,13.17,2669,0
+INLX.US,D,20250114,000000,13.2999,13.2999,12.6607,12.8426,2524,0
+INLX.US,D,20250115,000000,13.1229,13.22,12.62,13.22,5794,0
+INLX.US,D,20250116,000000,13.2749,13.2749,12.8,12.8,923,0
+INLX.US,D,20250117,000000,12.875,12.88,12.62,12.88,2095,0
+INLX.US,D,20250121,000000,12.95,13.215,12.95,13.215,3102,0
+INLX.US,D,20250122,000000,13.0539,13.44,13.05,13.05,2442,0
+INLX.US,D,20250123,000000,12.75,12.9,12.6,12.6,5440,0
+INLX.US,D,20250124,000000,12.95,12.95,12.375,12.375,8680,0
+INLX.US,D,20250127,000000,12.435,13.8,12.05,13.7101,22433,0
+INLX.US,D,20250128,000000,14.2579,14.3,13.32,13.6,19006,0
+INLX.US,D,20250129,000000,13,13.9,13,13.57,2908,0
+INLX.US,D,20250130,000000,13.69,14.1583,13.5,13.7,4680,0
+INLX.US,D,20250131,000000,13.6,13.7691,12.75,13.7691,7051,0
+INLX.US,D,20250203,000000,13.4,13.4,12.97,13.192,6041,0
+INLX.US,D,20250204,000000,13.0642,13.7595,13.0642,13.7595,1457,0
+INLX.US,D,20250205,000000,13.72,13.72,13.04,13.38,4078,0
+INLX.US,D,20250206,000000,13.31,13.3162,12.1801,13.1,5335,0
+INLX.US,D,20250207,000000,13.1612,13.2,12.9,12.9,1652,0
+INLX.US,D,20250210,000000,12.8822,12.8822,12.63,12.8315,2273,0
+INLX.US,D,20250211,000000,12.77,12.95,12.5455,12.5455,2982,0
+INLX.US,D,20250212,000000,12.8282,12.8282,12.2,12.2,4015,0
+INLX.US,D,20250213,000000,12.25,12.55,12.195,12.2431,2161,0
+INLX.US,D,20250214,000000,12.1,12.48,12.03,12.48,2495,0
+INLX.US,D,20250218,000000,12.7006,12.7006,11.88,11.88,4705,0
+INLX.US,D,20250219,000000,11.7,11.9,11.7,11.9,1023,0
+INLX.US,D,20250220,000000,11.765,11.765,11.15,11.498,18986,0
+INLX.US,D,20250221,000000,11.5443,11.8,11.5,11.8,5831,0
+INLX.US,D,20250224,000000,11.625,12.64,11.625,12.29,18398,0
+INLX.US,D,20250225,000000,12.6867,12.6867,12.2,12.2,4493,0
+INLX.US,D,20250226,000000,12.195,12.195,12.195,12.195,461,0
+INLX.US,D,20250227,000000,12.3898,12.4585,12.0209,12.245,2305,0
+INLX.US,D,20250228,000000,11.7636,12.13,11.5,12.13,5368,0
+INLX.US,D,20250303,000000,11.58,12.19,11.5305,11.76,1903,0
+INLX.US,D,20250304,000000,11.78,12.15,11.4,11.76,4864,0
+INLX.US,D,20250305,000000,11.99,12.21,11.32,11.32,1247,0
+INLX.US,D,20250306,000000,11.48,12.06,11.3,11.7,3276,0
+INLX.US,D,20250307,000000,11.7,11.8,11.6947,11.6947,2073,0
+INLX.US,D,20250310,000000,12.191,12.191,11.51,11.95,6513,0
+INLX.US,D,20250311,000000,11.99,12.141,11.35,11.35,3243,0
+INLX.US,D,20250312,000000,11.4,11.99,11.4,11.73,11193,0
+INLX.US,D,20250313,000000,11.5,11.8,11.4,11.6,3132,0
+INLX.US,D,20250317,000000,11.39,11.39,11,11.2822,2875,0
+INLX.US,D,20250318,000000,11.4,11.5449,10.88,11,3121,0
+INLX.US,D,20250319,000000,11.1,11.1,10.3,10.6,10170,0
+INLX.US,D,20250320,000000,10.675,10.8,10.675,10.8,903,0
+INLX.US,D,20250321,000000,11.1,11.1,11.1,11.1,2519,0
+INLX.US,D,20250324,000000,10.8,11.4,10.72,11.1,64346,0
+INLX.US,D,20250325,000000,11.4,12.4,11.37,12,9601,0
+INLX.US,D,20250326,000000,11.8,12.4,11.61,12.21,4777,0
+INLX.US,D,20250327,000000,12,12,11.8188,11.8188,740,0
+INLX.US,D,20250328,000000,12,12.12,11.7,12.12,3530,0
+INLX.US,D,20250331,000000,12.41,12.49,12.39,12.41,1415,0
+INLX.US,D,20250401,000000,12.5,15.21,12.5,14.21,17206,0
+INLX.US,D,20250402,000000,14.3,14.59,14.07,14.28,5257,0
+INLX.US,D,20250403,000000,13.507,14.18,13.11,13.89,2911,0
+INLX.US,D,20250404,000000,13.55,13.7,13.5,13.7,1408,0
+INLX.US,D,20250407,000000,13.45,13.7,13.2294,13.2294,1539,0
+INLX.US,D,20250409,000000,13.01,14.58,12.95,13.99,6518,0
+INLX.US,D,20250410,000000,14.5,14.5,14.1,14.38,8188,0
+INLX.US,D,20250411,000000,14.5913,14.5913,13.98,13.98,2429,0
+INLX.US,D,20250414,000000,13.2373,13.2373,13.2373,13.2373,678,0
+INLX.US,D,20250415,000000,13.23,13.23,12.61,12.6491,740,0
+INLX.US,D,20250416,000000,13.3898,13.3898,12.5766,13,2309,0
+INLX.US,D,20250417,000000,13.031,13.13,13.031,13.13,2083,0
+INLX.US,D,20250421,000000,13.4652,13.4652,13.4652,13.4652,776,0
+INLX.US,D,20250422,000000,13.1,13.49,13.1,13.49,4293,0
+INLX.US,D,20250423,000000,13.385,13.385,13.17,13.38,934,0
+INLX.US,D,20250424,000000,13.9,15.7,13.9,14.99,4583,0
+INLX.US,D,20250425,000000,14.98,15.34,14.21,14.46,6030,0
+INLX.US,D,20250428,000000,14.6,14.98,14.45,14.98,2581,0
+INLX.US,D,20250429,000000,15.1662,15.7172,14.71,15.399,2093,0
+INLX.US,D,20250430,000000,14.5901,14.5901,14.5901,14.5901,375,0
+INLX.US,D,20250501,000000,14.8393,14.99,14.4,14.4,2437,0
+INLX.US,D,20250505,000000,13.85,13.85,13.85,13.85,969,0
+INLX.US,D,20250506,000000,13.3,13.3001,12,13.04,6192,0
+INLX.US,D,20250507,000000,13.296,15,12.7,14.47,14888,0
+INLX.US,D,20250509,000000,14.47,14.47,13.46,13.4994,1451,0
+INLX.US,D,20250512,000000,12.82,13.39,12.3,13.18,31034,0
+INLX.US,D,20250513,000000,13,13.33,12.94,13.33,1123,0
+INLX.US,D,20250514,000000,13.5,14.18,12,12,12155,0
+INLX.US,D,20250515,000000,12.65,13.88,12.65,13,6307,0
+INLX.US,D,20250516,000000,12.99,13.38,12.6,12.6,4152,0
+INLX.US,D,20250519,000000,13,13,12.26,12.4,1194,0
+INLX.US,D,20250520,000000,12.64,12.808,12.64,12.808,399,0
+INLX.US,D,20250522,000000,13.4072,13.4072,12.12,12.84,2333,0
+INLX.US,D,20250527,000000,12.7737,12.78,12.2575,12.31,5294,0
+INLX.US,D,20250528,000000,12.32,12.5,12.32,12.33,1884,0
+INLX.US,D,20250529,000000,13.09,13.09,12.09,13.09,692,0
+INLX.US,D,20250602,000000,13.42,13.42,12.39,12.66,3330,0
+INLX.US,D,20250604,000000,12.05,12.33,12,12,3631,0
+INLX.US,D,20250605,000000,11.8105,11.8105,11,11.5,5584,0
+INLX.US,D,20250606,000000,11.236,11.5,10.53,11,10303,0
+INLX.US,D,20250609,000000,11,11.49,10.9,11.49,2132,0
+INLX.US,D,20250610,000000,11,11.82,11,11.82,1175,0
+INLX.US,D,20250611,000000,11.99,12.3,11.8,12.3,9247,0
+INLX.US,D,20250612,000000,12.27,12.78,11.88,11.88,117832,0
+INLX.US,D,20250613,000000,11.71,11.9,11.6,11.6,12614,0
+INLX.US,D,20250616,000000,11.1,11.95,11.1,11.11,4543,0
+INLX.US,D,20250617,000000,11.11,11.11,10.4,10.45,5559,0
+INLX.US,D,20250618,000000,10.7,10.95,10.6,10.6,1339,0
+INLX.US,D,20250620,000000,10.6,12.88,10.6,12.88,74966,0
+INLX.US,D,20250623,000000,13.05,13.05,12.41,12.41,5717,0
+INLX.US,D,20250624,000000,12.01,12.01,11.51,11.99,9330,0
+INLX.US,D,20250625,000000,12.22,12.22,11.5,11.5,518,0
+INLX.US,D,20250626,000000,11.51,11.55,11.5,11.5,1074,0
+INLX.US,D,20250627,000000,11.64,12.49,11.51,12.49,9125,0
+INLX.US,D,20250630,000000,12.29,12.5,12.29,12.5,2555,0
+INLX.US,D,20250701,000000,12.255,12.51,12.12,12.12,953,0
+INLX.US,D,20250703,000000,12.06,12.06,11.93,11.93,541,0
+INLX.US,D,20250707,000000,12.51,12.9604,12.5,12.9604,1283,0
+INLX.US,D,20250708,000000,13,13.1,12.48,12.48,3877,0
+INLX.US,D,20250710,000000,13.65,13.65,13.65,13.65,756,0
+INLX.US,D,20250714,000000,12.95,13,12.95,13,1068,0
+INLX.US,D,20250715,000000,12.75,12.95,12.75,12.95,1483,0
+INLX.US,D,20250716,000000,14.24,14.24,13.45,13.45,2632,0
+INLX.US,D,20250717,000000,14,14.5725,13.7225,14,7130,0
+INLX.US,D,20250718,000000,13.9,13.9,13.46,13.9,623,0
+INLX.US,D,20250721,000000,13.71,14.3,13.5,13.75,6096,0
+INLX.US,D,20250722,000000,13.466,13.64,13.09,13.09,1173,0
+INLX.US,D,20250723,000000,13.31,13.975,13.31,13.58,2155,0
+INLX.US,D,20250728,000000,13.656,13.656,12.95,13.4646,1358,0
+INLX.US,D,20250729,000000,12.98,13.15,12.98,13.15,1849,0
+INLX.US,D,20250730,000000,13.05,13.05,13.05,13.05,269,0
+INLX.US,D,20250731,000000,12.55,12.7,12.05,12.05,3991,0
+INLX.US,D,20250804,000000,11.8,11.8,11.55,11.55,850,0
+INLX.US,D,20250805,000000,11.1501,11.3191,10.66,11.15,2783,0
+INLX.US,D,20250806,000000,11,11.85,11,11.35,3899,0
+INLX.US,D,20250807,000000,11.35,11.4,11.35,11.35,816,0
+INLX.US,D,20250808,000000,11.24,11.45,10.88,11.45,6856,0
+INLX.US,D,20250811,000000,11.475,11.475,11.475,11.475,520,0
+INLX.US,D,20250812,000000,11.5589,11.5589,10.49,10.49,3273,0
+INLX.US,D,20250813,000000,10.5,10.5,10.5,10.5,647,0
+INLX.US,D,20250814,000000,10.01,10.01,8.74,9.6664,5795,0
+INLX.US,D,20250815,000000,9.72,9.72,9.2,9.5,2892,0
+INLX.US,D,20250818,000000,9.51,10.17,9.23,9.23,3407,0
+INLX.US,D,20250819,000000,9.23,9.23,9.05,9.05,1534,0
+INLX.US,D,20250820,000000,9.05,9.12,8.74,9.12,2186,0
+INLX.US,D,20250821,000000,9.09,9.09,9.09,9.09,275,0
+INLX.US,D,20250822,000000,9.2,9.2,9.09,9.0901,727,0
+INLX.US,D,20250825,000000,8.98,9.29,8.98,9.29,1703,0
+INLX.US,D,20250826,000000,9.4,9.8705,9.4,9.8,3630,0
+INLX.US,D,20250827,000000,9.96,10,9.8,9.8,1606,0
+INLX.US,D,20250828,000000,9.96,11.2,9.8,11.2,3111,0
+INLX.US,D,20250829,000000,11.1369,11.1369,11.1369,11.1369,763,0
+INLX.US,D,20250902,000000,11.1103,11.15,11.1103,11.15,742,0
+INLX.US,D,20250903,000000,11.26,11.59,11.26,11.26,1820,0
+INLX.US,D,20250904,000000,11.48,11.59,11.306,11.306,2380,0
+INLX.US,D,20250908,000000,11.44,11.44,11.25,11.25,923,0
+INLX.US,D,20250909,000000,11.39,11.65,11.37,11.65,1014,0
+INLX.US,D,20250910,000000,11.5,11.85,11.454,11.85,1028,0
+INLX.US,D,20250911,000000,11.99,12.68,11.99,12.3,3746,0
+INLX.US,D,20250912,000000,12.52,12.52,12.5,12.5,346,0
+INLX.US,D,20250915,000000,12.48,12.48,12.25,12.44,700,0
+INLX.US,D,20250916,000000,12.38,12.38,12.38,12.38,300,0
+INLX.US,D,20250917,000000,12.3,12.38,12.13,12.13,1138,0
+INLX.US,D,20250918,000000,12.3,12.3,12.12,12.12,698,0
+INLX.US,D,20250919,000000,12.31,12.31,12.31,12.31,4644,0
+INLX.US,D,20250922,000000,12,12.25,11.91,11.98,2157,0
+INLX.US,D,20250923,000000,12.67,12.67,12.67,12.67,408,0
+INLX.US,D,20250924,000000,11.91,12.02,11.91,11.94,1630,0
+INLX.US,D,20250926,000000,11.6938,11.72,11.6938,11.72,522,0
+INLX.US,D,20250929,000000,11.59,11.59,11.55,11.55,1024,0
+INLX.US,D,20251001,000000,11.5042,11.55,11.3,11.55,1099,0
+INLX.US,D,20251002,000000,11.3,11.3,11.3,11.3,143,0
+INLX.US,D,20251003,000000,11.5499,11.5499,11.5499,11.5499,302,0
+INLX.US,D,20251006,000000,10.87,10.9,10.8,10.9,2943,0
+INLX.US,D,20251007,000000,11.1,11.1,10.6,11,110090,0
+INLX.US,D,20251009,000000,11.2361,11.2361,11,11,2411,0
+INLX.US,D,20251010,000000,11.0254,11.75,11.0254,11.75,6893,0
+INLX.US,D,20251016,000000,11.5747,11.5747,11,11.1,2152,0
+INLX.US,D,20251020,000000,10.85,11.08,10.85,11.08,332,0
+INLX.US,D,20251023,000000,10.33,10.33,10.33,10.33,902,0
+INLX.US,D,20251027,000000,10.08,10.08,9.9696,9.9696,1160,0
+INLX.US,D,20251028,000000,10.07,10.07,9.89,9.89,1285,0
+INLX.US,D,20251029,000000,9.885,9.885,9.7,9.7,1201,0
+INLX.US,D,20251031,000000,9.45,9.45,9.45,9.45,462,0
+INLX.US,D,20251103,000000,9.2381,9.34,9.2381,9.34,487,0
+INLX.US,D,20251105,000000,9.09,9.3,9.09,9.3,526,0
+INLX.US,D,20251107,000000,9.2,9.2,9.05,9.05,570,0
+INLX.US,D,20251110,000000,9.19,9.19,9.19,9.19,413,0
+INLX.US,D,20251112,000000,9.3,9.3,8.9,8.9,380,0
+INLX.US,D,20251113,000000,9.0375,9.0375,8.9715,8.9715,736,0
+INLX.US,D,20251114,000000,9.0815,9.0815,9.0815,9.0815,326,0
+INLX.US,D,20251117,000000,8.9,9.0367,8.9,9.0367,309,0
+INLX.US,D,20251118,000000,8.9,9.0093,8.75,8.98,2096,0
+INLX.US,D,20251119,000000,8.7301,8.94,8.7301,8.94,248,0
+INLX.US,D,20251120,000000,9.1899,9.1899,8.89,8.91,1748,0
+INLX.US,D,20251121,000000,8.71,8.71,8.71,8.71,786,0
+INLX.US,D,20251126,000000,8.46,8.46,8.46,8.46,459,0
+INLX.US,D,20251128,000000,8.542,8.71,8.45,8.71,5291,0
+INLX.US,D,20251201,000000,8.5999,8.82,8.475,8.51,6796,0
+INLX.US,D,20251202,000000,8.6,8.6,8.55,8.56,5561,0
+INLX.US,D,20251203,000000,8.55,8.55,8.4,8.5,6958,0
+INLX.US,D,20251204,000000,8.4901,8.51,8.4,8.4,9152,0
+INLX.US,D,20251205,000000,8.45,8.45,8.3717,8.45,8843,0
+INLX.US,D,20251208,000000,8.535,8.7,8.535,8.7,583,0
+INLX.US,D,20251209,000000,8.75,8.75,8.75,8.75,413,0
+INLX.US,D,20251210,000000,8.4,8.4,8.4,8.4,1066,0
+INLX.US,D,20251211,000000,8.525,8.525,8.46,8.46,459,0
+INLX.US,D,20251215,000000,8.25,8.25,8.14,8.25,483,0
+INLX.US,D,20251218,000000,8.364,8.364,8.09,8.1612,916,0
+INLX.US,D,20251219,000000,8.01,8.16,8.01,8.13,2412,0
+INLX.US,D,20251222,000000,8.1832,8.23,8.055,8.055,3333,0
+INLX.US,D,20251223,000000,8.1,8.1284,8.1,8.12,1359,0
+INLX.US,D,20251224,000000,8.1,8.19,8.1,8.19,2094,0
+INLX.US,D,20251226,000000,8.15,8.25,8.08,8.14,4847,0
+INLX.US,D,20251229,000000,8.175,8.175,8.14,8.1509,1008,0
+INLX.US,D,20251230,000000,8.1881,8.1881,8.1,8.1,2070,0
+INLX.US,D,20251231,000000,8.1,8.1,7.9741,7.9769,3716,0
+INLX.US,D,20260102,000000,7.97,7.97,7.97,7.97,502,0
+INLX.US,D,20260105,000000,7.94,7.94,7.82,7.83,2886,0
+INLX.US,D,20260106,000000,7.85,7.87,7.62,7.62,7602,0
+INLX.US,D,20260107,000000,7.7017,7.99,7.5,7.99,22573,0
+INLX.US,D,20260108,000000,7.9,8.29,7.9,8.2731,6254,0
+INLX.US,D,20260109,000000,8.27,8.27,7.75,7.75,5937,0
+INLX.US,D,20260112,000000,7.8,7.95,7.8,7.95,1799,0
+INLX.US,D,20260113,000000,8.06,8.17,8.06,8.0612,1776,0
+INLX.US,D,20260114,000000,8.1638,8.1638,8.1638,8.1638,142,0
+INLX.US,D,20260115,000000,8.07,8.07,8.07,8.07,235,0
+INLX.US,D,20260116,000000,7.97,8,7.95,7.95,1145,0
+INLX.US,D,20260122,000000,7.9,7.9,7.9,7.9,376,0
+INLX.US,D,20260123,000000,7.9489,8,7.9489,8,2854,0
+INLX.US,D,20260126,000000,8.01,8.01,7.91,8,1897,0
+INLX.US,D,20260127,000000,8,8,7.99,8,917,0
+INLX.US,D,20260128,000000,8,8.22,8,8.22,683,0
+INLX.US,D,20260129,000000,8.33,8.3339,8.33,8.3339,2736,0
+INLX.US,D,20260130,000000,8.3627,8.3627,8.22,8.22,2948,0
+INLX.US,D,20260202,000000,8.13,8.2076,8.11,8.2076,1415,0
+INLX.US,D,20260205,000000,8.315,8.43,8.315,8.41,2613,0
+INLX.US,D,20260206,000000,8.29,8.51,7.95,7.95,13974,0
+INLX.US,D,20260209,000000,8.0001,8.11,8.0001,8.11,1253,0
+INLX.US,D,20260211,000000,8,8,8,8,375,0
+INLX.US,D,20260212,000000,8.01,8.01,8.01,8.01,312,0
+INLX.US,D,20260218,000000,8.08,8.09,7.7,7.845,5596,0
diff --git a/daily/us/nysemkt stocks/intt.us.txt b/daily/us/nysemkt stocks/intt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ccc9ba70567b82c22a46619522815003da6b722
--- /dev/null
+++ b/daily/us/nysemkt stocks/intt.us.txt	
@@ -0,0 +1,5176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTT.US,D,20050225,000000,4.32,4.51,4.32,4.48,7092,0
+INTT.US,D,20050228,000000,4.41,4.79,4.39,4.79,15030,0
+INTT.US,D,20050301,000000,4.8,4.89,4.8,4.81,6040,0
+INTT.US,D,20050302,000000,4.89,4.89,4.6,4.74,4801,0
+INTT.US,D,20050303,000000,4.5,4.5,4.16,4.4,35189,0
+INTT.US,D,20050304,000000,4.14,4.47,4.14,4.32,5900,0
+INTT.US,D,20050307,000000,4.23,4.39,4.23,4.27,6512,0
+INTT.US,D,20050308,000000,4.29,4.29,4.24,4.25,8884,0
+INTT.US,D,20050309,000000,4.25,4.25,4.24,4.25,8000,0
+INTT.US,D,20050310,000000,4.2,4.25,4.2,4.25,7825,0
+INTT.US,D,20050311,000000,4.23,4.41,4.23,4.41,16400,0
+INTT.US,D,20050314,000000,4.38,4.5,4.35,4.48,9899,0
+INTT.US,D,20050315,000000,4.52,4.58,4.49,4.53,8598,0
+INTT.US,D,20050316,000000,4.28,4.5,4.28,4.33,9320,0
+INTT.US,D,20050317,000000,4.38,4.48,4.36,4.48,4275,0
+INTT.US,D,20050318,000000,4.4,4.4,4.35,4.35,1800,0
+INTT.US,D,20050321,000000,4.31,4.48,4.31,4.48,3099,0
+INTT.US,D,20050322,000000,4.49,4.49,4.32,4.32,1275,0
+INTT.US,D,20050323,000000,4.45,4.45,4.31,4.31,2200,0
+INTT.US,D,20050324,000000,4.31,4.31,4.31,4.31,150,0
+INTT.US,D,20050328,000000,4.32,4.49,4.21,4.22,6112,0
+INTT.US,D,20050330,000000,4.41,4.41,4.21,4.21,2140,0
+INTT.US,D,20050331,000000,4.21,4.33,4.16,4.16,2700,0
+INTT.US,D,20050401,000000,4.14,4.15,4.13,4.13,2000,0
+INTT.US,D,20050404,000000,4.12,4.2,4.1,4.12,6100,0
+INTT.US,D,20050406,000000,4.29,4.31,4.29,4.31,1910,0
+INTT.US,D,20050407,000000,4.32,4.46,4.32,4.4,18908,0
+INTT.US,D,20050408,000000,4.47,4.47,4.47,4.47,1300,0
+INTT.US,D,20050411,000000,4.2,4.37,4.2,4.32,2018,0
+INTT.US,D,20050412,000000,4.28,4.28,4.28,4.28,300,0
+INTT.US,D,20050413,000000,4.28,4.28,4.28,4.28,2120,0
+INTT.US,D,20050414,000000,4.28,4.3,4.28,4.28,1536,0
+INTT.US,D,20050415,000000,4.47,4.57,4.3,4.3,19935,0
+INTT.US,D,20050418,000000,4.72,4.72,4.4,4.41,49599,0
+INTT.US,D,20050419,000000,4.67,4.67,4.59,4.65,2050,0
+INTT.US,D,20050420,000000,4.67,4.67,4.48,4.48,3250,0
+INTT.US,D,20050421,000000,4.55,4.55,4.38,4.38,156600,0
+INTT.US,D,20050422,000000,4.36,4.43,4.34,4.34,411537,0
+INTT.US,D,20050425,000000,4.35,4.45,4.28,4.36,5700,0
+INTT.US,D,20050426,000000,4.3,4.36,4.25,4.32,4259,0
+INTT.US,D,20050427,000000,4.39,4.39,4.22,4.22,3190,0
+INTT.US,D,20050428,000000,4.25,4.25,4.08,4.08,4110,0
+INTT.US,D,20050429,000000,4.07,4.07,3.85,3.85,7405,0
+INTT.US,D,20050502,000000,3.8,3.92,3.8,3.89,3388,0
+INTT.US,D,20050503,000000,4.3,4.3,3.85,4.01,1460,0
+INTT.US,D,20050504,000000,3.95,3.95,3.6,3.66,16012,0
+INTT.US,D,20050505,000000,3.54,3.7,3.44,3.5,6300,0
+INTT.US,D,20050506,000000,3.43,3.43,3,3.25,29971,0
+INTT.US,D,20050509,000000,3.21,3.27,3.01,3.25,29606,0
+INTT.US,D,20050510,000000,3.32,3.35,3.28,3.35,4200,0
+INTT.US,D,20050511,000000,3.44,3.55,3.37,3.37,2300,0
+INTT.US,D,20050512,000000,3.73,3.73,3.55,3.7,4838,0
+INTT.US,D,20050513,000000,3.27,3.67,3.27,3.48,16501,0
+INTT.US,D,20050516,000000,3.47,3.47,3.08,3.16,11200,0
+INTT.US,D,20050517,000000,3.07,3.5,3.07,3.5,21382,0
+INTT.US,D,20050518,000000,3.39,3.66,3.39,3.6,7664,0
+INTT.US,D,20050519,000000,3.62,3.68,3.44,3.51,5062,0
+INTT.US,D,20050520,000000,3.49,3.53,3.43,3.5,8210,0
+INTT.US,D,20050523,000000,3.5,3.65,3.5,3.64,2575,0
+INTT.US,D,20050524,000000,3.45,3.6,3.43,3.53,1850,0
+INTT.US,D,20050525,000000,3.58,4.26,3.53,3.63,14177,0
+INTT.US,D,20050526,000000,3.67,3.67,3.56,3.56,7900,0
+INTT.US,D,20050531,000000,3.6,3.67,3.59,3.67,2286,0
+INTT.US,D,20050601,000000,3.57,4.05,3.56,3.84,8239,0
+INTT.US,D,20050602,000000,4.11,4.17,4,4.04,6880,0
+INTT.US,D,20050603,000000,4.12,4.32,4.1,4.11,2300,0
+INTT.US,D,20050606,000000,4.21,4.21,4.09,4.09,8300,0
+INTT.US,D,20050607,000000,4.04,4.04,3.64,3.64,4300,0
+INTT.US,D,20050608,000000,3.75,3.75,3.46,3.46,1428,0
+INTT.US,D,20050609,000000,3.46,3.5,3.46,3.5,900,0
+INTT.US,D,20050610,000000,3.4,3.4,3.4,3.4,500,0
+INTT.US,D,20050613,000000,3.98,3.98,3.74,3.8,9208,0
+INTT.US,D,20050614,000000,3.89,3.89,3.78,3.78,1919,0
+INTT.US,D,20050615,000000,3.82,4,3.67,3.78,30761,0
+INTT.US,D,20050616,000000,3.86,3.92,3.58,3.6,13036,0
+INTT.US,D,20050617,000000,3.65,4,3.41,4,44256,0
+INTT.US,D,20050620,000000,3.55,3.8,3.55,3.79,12972,0
+INTT.US,D,20050621,000000,3.85,3.93,3.58,3.65,9825,0
+INTT.US,D,20050622,000000,3.61,4,3.56,3.75,32430,0
+INTT.US,D,20050623,000000,3.95,3.95,3.56,3.76,11665,0
+INTT.US,D,20050624,000000,3.75,3.99,3.51,3.56,35700,0
+INTT.US,D,20050627,000000,3.5,3.74,3.4,3.74,7630,0
+INTT.US,D,20050628,000000,3.67,3.75,3.54,3.68,31008,0
+INTT.US,D,20050629,000000,3.68,3.68,3.46,3.57,5800,0
+INTT.US,D,20050630,000000,3.49,3.88,3.45,3.6,6200,0
+INTT.US,D,20050701,000000,3.68,3.84,3.48,3.75,21668,0
+INTT.US,D,20050705,000000,3.67,3.67,3.46,3.63,124350,0
+INTT.US,D,20050706,000000,3.71,3.84,3.63,3.84,41132,0
+INTT.US,D,20050707,000000,3.43,3.59,3.43,3.57,3517,0
+INTT.US,D,20050708,000000,3.63,3.98,3.63,3.81,14649,0
+INTT.US,D,20050711,000000,3.84,3.84,3.65,3.72,3404,0
+INTT.US,D,20050712,000000,4,4,3.85,3.95,5250,0
+INTT.US,D,20050713,000000,3.95,3.95,3.76,3.79,4665,0
+INTT.US,D,20050714,000000,3.95,4.03,3.55,3.59,15976,0
+INTT.US,D,20050718,000000,3.71,3.89,3.71,3.84,2101,0
+INTT.US,D,20050719,000000,3.77,3.77,3.77,3.77,100,0
+INTT.US,D,20050720,000000,3.73,3.9,3.71,3.9,9502,0
+INTT.US,D,20050721,000000,3.89,4.1,3.84,4.1,6900,0
+INTT.US,D,20050722,000000,4.04,4.1,3.95,3.95,2300,0
+INTT.US,D,20050725,000000,3.82,3.91,3.79,3.79,800,0
+INTT.US,D,20050726,000000,3.8,4.13,3.78,3.9,8070,0
+INTT.US,D,20050727,000000,4.29,4.29,3.88,3.88,13500,0
+INTT.US,D,20050728,000000,3.66,3.82,3.66,3.66,20470,0
+INTT.US,D,20050729,000000,3.66,3.8,3.66,3.8,1125,0
+INTT.US,D,20050801,000000,3.7,3.85,3.55,3.67,4074,0
+INTT.US,D,20050802,000000,3.66,3.89,3.66,3.82,2440,0
+INTT.US,D,20050803,000000,3.69,3.76,3.66,3.76,3600,0
+INTT.US,D,20050804,000000,3.85,3.98,3.73,3.85,8481,0
+INTT.US,D,20050805,000000,3.96,3.99,3.96,3.99,4700,0
+INTT.US,D,20050808,000000,3.97,3.97,3.68,3.75,6900,0
+INTT.US,D,20050809,000000,3.78,4.23,3.78,4.14,6055,0
+INTT.US,D,20050810,000000,3.96,3.96,3.66,3.79,500,0
+INTT.US,D,20050811,000000,3.77,4.06,3.76,3.82,8750,0
+INTT.US,D,20050812,000000,4.03,4.03,3.88,3.97,1300,0
+INTT.US,D,20050816,000000,3.82,4.1,3.71,4.1,5726,0
+INTT.US,D,20050817,000000,4.1,4.1,3.88,3.9,2158,0
+INTT.US,D,20050818,000000,3.83,3.97,3.81,3.92,3752,0
+INTT.US,D,20050819,000000,3.81,3.91,3.69,3.84,6071,0
+INTT.US,D,20050822,000000,3.84,3.84,3.75,3.84,1900,0
+INTT.US,D,20050823,000000,3.89,3.89,3.89,3.89,150,0
+INTT.US,D,20050825,000000,3.8,3.8,3.75,3.75,3900,0
+INTT.US,D,20050826,000000,3.8,3.8,3.45,3.65,10504,0
+INTT.US,D,20050829,000000,3.53,3.53,3.33,3.48,9335,0
+INTT.US,D,20050830,000000,3.37,3.44,3.25,3.28,16407,0
+INTT.US,D,20050831,000000,3.2,3.44,3.15,3.44,29300,0
+INTT.US,D,20050901,000000,3.5,3.61,3.41,3.61,20200,0
+INTT.US,D,20050902,000000,3.74,4,3.4,4,24239,0
+INTT.US,D,20050906,000000,3.79,4,3.41,4,10662,0
+INTT.US,D,20050907,000000,4,4,3.95,4,6697,0
+INTT.US,D,20050908,000000,3.99,4,3.64,3.95,28900,0
+INTT.US,D,20050909,000000,4,4,3.92,4,11000,0
+INTT.US,D,20050912,000000,4,4,3.9,3.96,15254,0
+INTT.US,D,20050913,000000,3.9,4.05,3.82,3.94,10596,0
+INTT.US,D,20050914,000000,4.04,4.05,4,4.05,3212,0
+INTT.US,D,20050915,000000,3.96,4.02,3.95,3.95,11200,0
+INTT.US,D,20050916,000000,4.08,4.09,4.08,4.09,222,0
+INTT.US,D,20050919,000000,4,4.01,3.9,4,19048,0
+INTT.US,D,20050920,000000,4.09,4.09,3.99,3.99,350,0
+INTT.US,D,20050921,000000,3.93,4,3.7,4,13118,0
+INTT.US,D,20050922,000000,4,4.02,3.98,4.02,7660,0
+INTT.US,D,20050923,000000,3.87,3.99,3.87,3.96,1600,0
+INTT.US,D,20050926,000000,3.98,3.98,3.97,3.97,300,0
+INTT.US,D,20050927,000000,4.02,4.18,3.93,4.18,12800,0
+INTT.US,D,20050928,000000,4.04,4.21,4,4.08,3122,0
+INTT.US,D,20050929,000000,4.08,4.08,3.99,3.99,8000,0
+INTT.US,D,20050930,000000,3.87,4.06,3.73,4.01,5162,0
+INTT.US,D,20051003,000000,4,4,4,4,26200,0
+INTT.US,D,20051004,000000,4.14,4.14,3.94,4,10000,0
+INTT.US,D,20051005,000000,3.91,4,3.91,4,2600,0
+INTT.US,D,20051006,000000,4,4.11,3.93,4.11,1794,0
+INTT.US,D,20051010,000000,3.97,4.09,3.97,4.04,3200,0
+INTT.US,D,20051011,000000,4.11,4.11,4.03,4.09,3100,0
+INTT.US,D,20051012,000000,4,4.06,3.89,4,10600,0
+INTT.US,D,20051013,000000,4,4,4,4,13000,0
+INTT.US,D,20051014,000000,4,4.05,4,4,4180,0
+INTT.US,D,20051017,000000,3.96,4.09,3.92,4.09,4139,0
+INTT.US,D,20051018,000000,4.01,4.09,3.92,4.09,1400,0
+INTT.US,D,20051019,000000,4.01,4.09,4,4.09,1200,0
+INTT.US,D,20051020,000000,4.09,4.09,4.07,4.07,2500,0
+INTT.US,D,20051021,000000,4.09,4.11,4.04,4.04,12235,0
+INTT.US,D,20051024,000000,4.04,4.14,4.04,4.08,2000,0
+INTT.US,D,20051025,000000,4.1,4.13,4.03,4.13,2280,0
+INTT.US,D,20051026,000000,4.14,4.15,4.04,4.15,11283,0
+INTT.US,D,20051027,000000,4.21,4.21,4.15,4.18,4008,0
+INTT.US,D,20051028,000000,4.17,4.17,4.06,4.16,24600,0
+INTT.US,D,20051031,000000,4.06,4.1,4.06,4.1,1609,0
+INTT.US,D,20051101,000000,4.15,4.15,3.75,3.76,17889,0
+INTT.US,D,20051102,000000,4.07,4.07,3.72,3.86,7385,0
+INTT.US,D,20051103,000000,4.18,4.18,4.01,4.01,14100,0
+INTT.US,D,20051104,000000,3.87,4.04,3.86,4,18100,0
+INTT.US,D,20051107,000000,3.78,3.89,3.73,3.81,14376,0
+INTT.US,D,20051108,000000,3.8,3.92,3.8,3.84,4777,0
+INTT.US,D,20051109,000000,3.84,3.85,3.75,3.82,5580,0
+INTT.US,D,20051110,000000,3.85,3.85,3.81,3.81,900,0
+INTT.US,D,20051111,000000,3.89,3.89,3.77,3.88,3900,0
+INTT.US,D,20051114,000000,3.95,3.95,3.85,3.9,1200,0
+INTT.US,D,20051115,000000,3.83,4,3.53,3.92,18990,0
+INTT.US,D,20051116,000000,3.93,3.99,3.74,3.9,9700,0
+INTT.US,D,20051117,000000,3.93,4,3.93,3.95,20100,0
+INTT.US,D,20051118,000000,3.82,3.95,3.75,3.85,11000,0
+INTT.US,D,20051121,000000,3.9,3.9,3.81,3.86,7100,0
+INTT.US,D,20051122,000000,3.91,3.91,3.91,3.91,100,0
+INTT.US,D,20051123,000000,3.82,3.89,3.49,3.62,12855,0
+INTT.US,D,20051125,000000,3.69,3.69,3.29,3.55,13094,0
+INTT.US,D,20051128,000000,3.5,3.5,3.1,3.25,39779,0
+INTT.US,D,20051129,000000,3.3,3.49,3.12,3.3,6871,0
+INTT.US,D,20051130,000000,3.35,3.56,3.35,3.48,4265,0
+INTT.US,D,20051201,000000,3.6,3.71,3.25,3.36,14051,0
+INTT.US,D,20051202,000000,3.25,3.36,3.05,3.26,24850,0
+INTT.US,D,20051205,000000,3.12,3.26,3.12,3.17,2980,0
+INTT.US,D,20051206,000000,3.16,3.37,3.12,3.21,10551,0
+INTT.US,D,20051207,000000,3.2,3.45,3.2,3.22,2300,0
+INTT.US,D,20051208,000000,3.3,3.4,3.23,3.23,5400,0
+INTT.US,D,20051209,000000,3.34,3.48,3.22,3.29,6500,0
+INTT.US,D,20051212,000000,3.5,3.5,3.3,3.39,4655,0
+INTT.US,D,20051213,000000,3.39,3.39,3.29,3.29,1000,0
+INTT.US,D,20051214,000000,3.29,3.41,3.25,3.37,5800,0
+INTT.US,D,20051215,000000,3.29,3.35,3.25,3.27,6900,0
+INTT.US,D,20051216,000000,3.22,3.27,3.2,3.21,3900,0
+INTT.US,D,20051219,000000,3.21,3.36,3.2,3.31,7000,0
+INTT.US,D,20051220,000000,3.22,3.39,3.22,3.33,3200,0
+INTT.US,D,20051221,000000,3.22,3.25,3.22,3.25,3900,0
+INTT.US,D,20051222,000000,3.23,3.26,3.23,3.26,1700,0
+INTT.US,D,20051223,000000,3.25,3.35,3.22,3.33,7800,0
+INTT.US,D,20051227,000000,3.31,3.41,3.3,3.34,11157,0
+INTT.US,D,20051228,000000,3.27,3.3,3.27,3.29,5600,0
+INTT.US,D,20051229,000000,3.3,3.35,3.26,3.35,3300,0
+INTT.US,D,20051230,000000,3.29,3.53,3.29,3.31,8100,0
+INTT.US,D,20060103,000000,3.32,3.5,3.2,3.33,7200,0
+INTT.US,D,20060104,000000,3.33,3.44,3.29,3.36,6900,0
+INTT.US,D,20060105,000000,3.36,3.36,3.32,3.32,500,0
+INTT.US,D,20060106,000000,3.38,3.68,3.38,3.56,13925,0
+INTT.US,D,20060109,000000,3.68,3.68,3.33,3.4,3401,0
+INTT.US,D,20060110,000000,3.46,3.46,3.43,3.45,3800,0
+INTT.US,D,20060111,000000,3.45,3.66,3.45,3.46,2700,0
+INTT.US,D,20060112,000000,3.48,3.77,3.33,3.65,14148,0
+INTT.US,D,20060113,000000,3.58,3.7,3.56,3.66,10600,0
+INTT.US,D,20060117,000000,3.49,3.53,3.3,3.45,12146,0
+INTT.US,D,20060118,000000,3.4,3.57,3.33,3.56,5766,0
+INTT.US,D,20060119,000000,3.53,3.75,3.43,3.66,12530,0
+INTT.US,D,20060120,000000,3.59,3.77,3.59,3.65,9300,0
+INTT.US,D,20060123,000000,3.6,3.66,3.59,3.61,4400,0
+INTT.US,D,20060124,000000,3.62,3.64,3.49,3.64,3000,0
+INTT.US,D,20060125,000000,3.73,3.74,3.6,3.6,4800,0
+INTT.US,D,20060126,000000,3.52,3.72,3.52,3.68,10000,0
+INTT.US,D,20060127,000000,3.65,3.8,3.58,3.69,5500,0
+INTT.US,D,20060130,000000,3.69,3.85,3.61,3.73,9469,0
+INTT.US,D,20060131,000000,3.68,3.81,3.64,3.76,6200,0
+INTT.US,D,20060201,000000,3.8,3.8,3.67,3.72,9100,0
+INTT.US,D,20060202,000000,3.67,3.7,3.64,3.64,8400,0
+INTT.US,D,20060203,000000,3.65,3.8,3.53,3.8,4182,0
+INTT.US,D,20060206,000000,3.82,3.82,3.8,3.8,2800,0
+INTT.US,D,20060207,000000,3.73,3.83,3.64,3.73,5100,0
+INTT.US,D,20060208,000000,3.72,3.85,3.67,3.85,6205,0
+INTT.US,D,20060209,000000,3.78,3.79,3.67,3.77,5297,0
+INTT.US,D,20060210,000000,3.84,3.85,3.8,3.8,5768,0
+INTT.US,D,20060213,000000,3.8,3.8,3.76,3.8,2250,0
+INTT.US,D,20060214,000000,3.78,3.78,3.78,3.78,7000,0
+INTT.US,D,20060215,000000,3.79,3.85,3.78,3.85,21568,0
+INTT.US,D,20060216,000000,3.85,3.9,3.73,3.9,9610,0
+INTT.US,D,20060217,000000,3.88,4.04,3.88,4.04,10696,0
+INTT.US,D,20060221,000000,4.14,4.15,3.94,4.1,3849,0
+INTT.US,D,20060222,000000,4.08,4.2,4.04,4.18,10545,0
+INTT.US,D,20060223,000000,4.24,4.38,4.1,4.37,7790,0
+INTT.US,D,20060224,000000,4.35,4.48,4.27,4.42,9100,0
+INTT.US,D,20060227,000000,4.43,4.5,4.32,4.38,6393,0
+INTT.US,D,20060228,000000,4.39,4.47,4.28,4.47,14625,0
+INTT.US,D,20060301,000000,4.45,4.5,4.35,4.35,5076,0
+INTT.US,D,20060302,000000,4.48,4.65,4.32,4.36,7148,0
+INTT.US,D,20060303,000000,4.51,4.51,4.35,4.49,6000,0
+INTT.US,D,20060306,000000,4.48,4.49,4.32,4.42,3800,0
+INTT.US,D,20060307,000000,4.33,4.4,4.3,4.4,11800,0
+INTT.US,D,20060308,000000,4.28,4.43,3.99,4.05,18009,0
+INTT.US,D,20060309,000000,4.08,4.37,3.99,3.99,6795,0
+INTT.US,D,20060310,000000,4.01,4.16,4,4.04,5923,0
+INTT.US,D,20060313,000000,4.14,4.14,4.03,4.04,1500,0
+INTT.US,D,20060314,000000,3.99,4.21,3.85,3.96,4936,0
+INTT.US,D,20060315,000000,3.86,4.06,3.86,3.9,1500,0
+INTT.US,D,20060316,000000,3.99,4.1,3.76,3.96,9300,0
+INTT.US,D,20060317,000000,3.92,3.92,3.8,3.8,4500,0
+INTT.US,D,20060320,000000,3.94,3.94,3.7,3.75,3900,0
+INTT.US,D,20060321,000000,3.69,3.69,3.51,3.55,5247,0
+INTT.US,D,20060322,000000,3.44,3.61,3.44,3.5,5505,0
+INTT.US,D,20060323,000000,3.5,3.55,3.48,3.48,6400,0
+INTT.US,D,20060324,000000,3.48,3.48,3.48,3.48,1300,0
+INTT.US,D,20060327,000000,3.55,3.64,3.48,3.49,15397,0
+INTT.US,D,20060328,000000,3.52,3.68,3.47,3.47,17563,0
+INTT.US,D,20060329,000000,3.54,3.65,3.54,3.6,14500,0
+INTT.US,D,20060330,000000,3.55,3.65,3.51,3.61,13801,0
+INTT.US,D,20060331,000000,3.55,3.68,3.55,3.68,6879,0
+INTT.US,D,20060403,000000,3.49,3.7,3.49,3.58,18440,0
+INTT.US,D,20060404,000000,3.68,3.68,3.53,3.66,15604,0
+INTT.US,D,20060405,000000,3.58,3.67,3.54,3.55,8350,0
+INTT.US,D,20060406,000000,3.47,3.71,3.47,3.61,14500,0
+INTT.US,D,20060407,000000,3.59,3.74,3.57,3.71,12311,0
+INTT.US,D,20060410,000000,3.67,3.91,3.67,3.72,12400,0
+INTT.US,D,20060411,000000,3.72,3.97,3.72,3.76,8350,0
+INTT.US,D,20060412,000000,3.59,4.09,3.56,4.03,13028,0
+INTT.US,D,20060413,000000,3.68,4.06,3.68,4,3900,0
+INTT.US,D,20060417,000000,3.85,4.09,3.85,4.09,13603,0
+INTT.US,D,20060418,000000,3.86,4.01,3.86,3.91,4627,0
+INTT.US,D,20060419,000000,3.94,4.07,3.9,4,9821,0
+INTT.US,D,20060420,000000,3.84,4.01,3.84,3.94,6695,0
+INTT.US,D,20060421,000000,3.9,4.05,3.86,3.93,2700,0
+INTT.US,D,20060424,000000,3.84,4.01,3.84,3.95,6300,0
+INTT.US,D,20060425,000000,3.8,4.02,3.8,4.02,5749,0
+INTT.US,D,20060426,000000,4,4.01,3.84,3.9,9967,0
+INTT.US,D,20060427,000000,3.84,3.85,3.65,3.85,300,0
+INTT.US,D,20060428,000000,3.75,3.93,3.74,3.87,14120,0
+INTT.US,D,20060501,000000,3.92,3.97,3.79,3.83,7300,0
+INTT.US,D,20060502,000000,3.85,3.93,3.6,3.75,15481,0
+INTT.US,D,20060503,000000,3.7,3.96,3.67,3.94,10166,0
+INTT.US,D,20060504,000000,4,4.09,3.85,3.99,31909,0
+INTT.US,D,20060505,000000,3.89,4.03,3.89,4.02,960,0
+INTT.US,D,20060508,000000,3.87,3.94,3.7,3.94,33465,0
+INTT.US,D,20060509,000000,3.93,4.48,3.93,4.48,233933,0
+INTT.US,D,20060510,000000,4.48,4.52,4.43,4.44,9617,0
+INTT.US,D,20060511,000000,4.33,4.35,4.31,4.32,2000,0
+INTT.US,D,20060512,000000,4.25,4.33,4.25,4.3,121200,0
+INTT.US,D,20060515,000000,4.5,4.5,4.2,4.31,15089,0
+INTT.US,D,20060516,000000,4.31,4.4,4.17,4.29,9800,0
+INTT.US,D,20060517,000000,4.31,4.38,4.18,4.29,9189,0
+INTT.US,D,20060518,000000,4.2,4.44,4.15,4.41,20600,0
+INTT.US,D,20060519,000000,4.3,4.37,4.17,4.3,11300,0
+INTT.US,D,20060522,000000,4.35,4.41,4.06,4.3,21411,0
+INTT.US,D,20060523,000000,4.1,4.4,4.1,4.32,6000,0
+INTT.US,D,20060524,000000,4.4,4.44,4.27,4.38,10416,0
+INTT.US,D,20060525,000000,4.12,4.48,4.12,4.43,5900,0
+INTT.US,D,20060526,000000,4.22,4.5,4.22,4.5,15700,0
+INTT.US,D,20060530,000000,4.41,4.5,4.32,4.49,3900,0
+INTT.US,D,20060531,000000,4.33,4.47,4.25,4.35,13600,0
+INTT.US,D,20060601,000000,4.43,4.43,4.24,4.24,2800,0
+INTT.US,D,20060602,000000,4.42,4.48,4.37,4.48,4300,0
+INTT.US,D,20060605,000000,4.46,4.5,4.46,4.5,1700,0
+INTT.US,D,20060606,000000,4.5,4.5,4.38,4.41,7347,0
+INTT.US,D,20060607,000000,4.28,4.46,4.28,4.44,6910,0
+INTT.US,D,20060608,000000,4.42,4.43,4.31,4.4,17796,0
+INTT.US,D,20060609,000000,4.38,4.46,4.37,4.44,13738,0
+INTT.US,D,20060612,000000,4.4,4.41,4.14,4.28,37467,0
+INTT.US,D,20060613,000000,4.24,4.25,4.24,4.24,2700,0
+INTT.US,D,20060614,000000,4.27,4.3,4.2,4.23,7174,0
+INTT.US,D,20060615,000000,4.25,4.28,4.2,4.26,8738,0
+INTT.US,D,20060616,000000,4.21,4.28,4.13,4.24,3487,0
+INTT.US,D,20060619,000000,4.2,4.21,4.19,4.21,1500,0
+INTT.US,D,20060620,000000,4.22,4.23,4.22,4.23,1400,0
+INTT.US,D,20060621,000000,4.15,4.16,4.15,4.16,1400,0
+INTT.US,D,20060623,000000,4.13,4.15,4.13,4.15,1603,0
+INTT.US,D,20060626,000000,4.15,4.19,4.14,4.19,2100,0
+INTT.US,D,20060627,000000,4.22,4.22,4.19,4.21,4100,0
+INTT.US,D,20060628,000000,4.19,4.2,4.12,4.16,2000,0
+INTT.US,D,20060629,000000,4.13,4.2,4.13,4.18,3355,0
+INTT.US,D,20060630,000000,4.12,4.12,4,4.11,3400,0
+INTT.US,D,20060703,000000,4.12,4.64,4.12,4.6,78857,0
+INTT.US,D,20060705,000000,4.45,4.69,4.38,4.51,11000,0
+INTT.US,D,20060706,000000,4.33,4.95,4.33,4.95,7550,0
+INTT.US,D,20060707,000000,4.8,4.8,4.21,4.52,30620,0
+INTT.US,D,20060710,000000,4.48,4.55,4.13,4.47,7868,0
+INTT.US,D,20060711,000000,4.4,4.53,4.4,4.4,7123,0
+INTT.US,D,20060712,000000,4.5,4.67,4.45,4.64,13854,0
+INTT.US,D,20060713,000000,4.42,4.6,4.4,4.41,13040,0
+INTT.US,D,20060714,000000,4.41,4.59,4.3,4.4,19843,0
+INTT.US,D,20060717,000000,4.33,4.57,4.33,4.46,2000,0
+INTT.US,D,20060718,000000,4.36,4.56,4.36,4.55,6409,0
+INTT.US,D,20060719,000000,4.56,4.69,4.49,4.6,11675,0
+INTT.US,D,20060720,000000,4.59,4.63,4.46,4.57,15557,0
+INTT.US,D,20060721,000000,4.51,4.65,4.31,4.5,15347,0
+INTT.US,D,20060724,000000,4.64,4.67,4.32,4.32,17900,0
+INTT.US,D,20060725,000000,4.34,4.56,4.29,4.41,8900,0
+INTT.US,D,20060726,000000,4.45,4.48,4.3,4.34,9200,0
+INTT.US,D,20060727,000000,4.29,4.44,4,4.09,19599,0
+INTT.US,D,20060728,000000,3.92,4.25,3.92,4.19,10200,0
+INTT.US,D,20060731,000000,4.06,4.3,4.01,4.24,5400,0
+INTT.US,D,20060801,000000,4.18,4.25,4.1,4.25,8200,0
+INTT.US,D,20060802,000000,4.1,4.24,4.1,4.24,2700,0
+INTT.US,D,20060803,000000,4.7,6.25,4.69,5.65,560912,0
+INTT.US,D,20060804,000000,5.48,5.6,5.3,5.45,87693,0
+INTT.US,D,20060807,000000,5.45,5.59,5.18,5.45,154228,0
+INTT.US,D,20060808,000000,5.46,5.64,5.25,5.33,82603,0
+INTT.US,D,20060809,000000,5.33,5.41,5.21,5.3,56854,0
+INTT.US,D,20060810,000000,5.36,5.36,5.11,5.29,39115,0
+INTT.US,D,20060811,000000,5.34,5.34,4.65,4.93,69539,0
+INTT.US,D,20060814,000000,4.91,5.09,4.65,4.77,47819,0
+INTT.US,D,20060815,000000,4.66,5.21,4.66,5.21,32286,0
+INTT.US,D,20060816,000000,5.2,5.2,4.93,5.02,37742,0
+INTT.US,D,20060817,000000,5.07,5.19,4.88,5.16,43085,0
+INTT.US,D,20060818,000000,5.15,5.62,5.04,5.49,23583,0
+INTT.US,D,20060821,000000,5.41,5.65,5.38,5.62,20970,0
+INTT.US,D,20060822,000000,5.6,5.84,4.97,5.74,79554,0
+INTT.US,D,20060823,000000,5.84,6.21,5.42,5.99,125431,0
+INTT.US,D,20060824,000000,6.06,6.06,5.65,5.82,41165,0
+INTT.US,D,20060825,000000,5.83,5.94,5.71,5.71,27032,0
+INTT.US,D,20060828,000000,5.76,6.2,5.72,5.88,96017,0
+INTT.US,D,20060829,000000,5.92,6,5.78,5.93,20125,0
+INTT.US,D,20060830,000000,5.81,6.14,5.77,5.85,30351,0
+INTT.US,D,20060831,000000,5.82,5.99,5.79,5.82,26761,0
+INTT.US,D,20060901,000000,5.83,5.94,5.82,5.88,15254,0
+INTT.US,D,20060905,000000,6.18,6.18,6.02,6.14,35335,0
+INTT.US,D,20060906,000000,6.03,6.25,6.03,6.04,33486,0
+INTT.US,D,20060907,000000,6.15,6.17,5.93,5.99,19063,0
+INTT.US,D,20060908,000000,6.21,6.21,5.4,5.4,56974,0
+INTT.US,D,20060911,000000,5.4,5.93,5.4,5.5,35268,0
+INTT.US,D,20060912,000000,5.51,5.97,5.51,5.54,122562,0
+INTT.US,D,20060913,000000,5.95,5.95,5.62,5.69,34297,0
+INTT.US,D,20060914,000000,5.96,6.5,5.47,5.88,161120,0
+INTT.US,D,20060915,000000,6,6.38,5.77,5.77,105728,0
+INTT.US,D,20060918,000000,5.93,6.05,5.87,6.04,36351,0
+INTT.US,D,20060919,000000,6.1,6.21,5.66,5.85,39705,0
+INTT.US,D,20060920,000000,5.79,6.03,5.79,5.85,51724,0
+INTT.US,D,20060921,000000,5.86,5.92,5.45,5.45,73405,0
+INTT.US,D,20060922,000000,5.4,5.81,5.4,5.7,27098,0
+INTT.US,D,20060925,000000,5.88,5.95,5.6,5.69,32496,0
+INTT.US,D,20060926,000000,5.74,5.74,5.6,5.6,32270,0
+INTT.US,D,20060927,000000,5.63,5.96,5.61,5.66,28818,0
+INTT.US,D,20060928,000000,5.65,5.74,5.65,5.66,34139,0
+INTT.US,D,20060929,000000,5.65,5.77,5.65,5.74,27800,0
+INTT.US,D,20061002,000000,5.94,5.99,5.65,5.81,58730,0
+INTT.US,D,20061003,000000,5.74,5.75,5.65,5.68,33749,0
+INTT.US,D,20061004,000000,5.68,5.72,5.52,5.62,36601,0
+INTT.US,D,20061005,000000,5.68,5.95,5.68,5.9,32479,0
+INTT.US,D,20061006,000000,5.89,6,5.87,5.91,24828,0
+INTT.US,D,20061009,000000,6.08,6.08,5.54,5.92,22997,0
+INTT.US,D,20061010,000000,5.82,6.49,5.82,6.48,73043,0
+INTT.US,D,20061011,000000,6.4,6.47,6.21,6.38,17797,0
+INTT.US,D,20061012,000000,6.37,6.43,6.07,6.07,32668,0
+INTT.US,D,20061013,000000,6.03,6.38,6.03,6.38,14878,0
+INTT.US,D,20061016,000000,6.49,6.97,6.48,6.65,139666,0
+INTT.US,D,20061017,000000,6.52,6.78,6.19,6.43,86806,0
+INTT.US,D,20061018,000000,6.39,6.49,6.2,6.21,40418,0
+INTT.US,D,20061019,000000,6.16,6.42,6.02,6.29,72264,0
+INTT.US,D,20061020,000000,6.4,6.4,6.1,6.3,40458,0
+INTT.US,D,20061023,000000,6.4,6.5,6.16,6.36,34314,0
+INTT.US,D,20061024,000000,6.34,6.65,6.32,6.37,27348,0
+INTT.US,D,20061025,000000,6.36,6.45,6.28,6.29,9814,0
+INTT.US,D,20061026,000000,6.14,6.42,5.95,6.13,27473,0
+INTT.US,D,20061027,000000,6.23,6.23,6.01,6.09,41844,0
+INTT.US,D,20061030,000000,6.02,6.05,5.44,5.53,69078,0
+INTT.US,D,20061031,000000,5.23,5.49,4.21,5.47,98558,0
+INTT.US,D,20061101,000000,5.2,5.47,5.1,5.25,119440,0
+INTT.US,D,20061102,000000,3.45,3.7,3.15,3.69,860500,0
+INTT.US,D,20061103,000000,3.74,4.22,3.71,4.08,208313,0
+INTT.US,D,20061106,000000,4.05,4.24,3.91,3.93,81174,0
+INTT.US,D,20061107,000000,3.93,4.04,3.91,4,57926,0
+INTT.US,D,20061108,000000,4,4.05,3.85,3.95,33392,0
+INTT.US,D,20061109,000000,3.91,4.05,3.91,4,39377,0
+INTT.US,D,20061110,000000,3.96,4.01,3.87,4,37232,0
+INTT.US,D,20061113,000000,4.05,4.05,3.8,3.94,58317,0
+INTT.US,D,20061114,000000,3.91,4.03,3.32,4,68996,0
+INTT.US,D,20061115,000000,3.95,4.05,3.95,4.03,23367,0
+INTT.US,D,20061116,000000,4,4.04,3.86,4.04,58941,0
+INTT.US,D,20061117,000000,3.99,4.04,3.83,3.97,54396,0
+INTT.US,D,20061120,000000,3.89,4.05,3.87,4.03,37153,0
+INTT.US,D,20061121,000000,4.04,4.05,3.96,4.02,83100,0
+INTT.US,D,20061122,000000,4,4.99,4,4.99,84460,0
+INTT.US,D,20061124,000000,4.92,4.92,4.3,4.31,43508,0
+INTT.US,D,20061127,000000,4.35,4.55,4.16,4.45,43633,0
+INTT.US,D,20061128,000000,4.55,4.76,4.41,4.65,49969,0
+INTT.US,D,20061129,000000,4.6,4.6,4.46,4.47,8455,0
+INTT.US,D,20061130,000000,4.47,4.59,4.36,4.53,39880,0
+INTT.US,D,20061201,000000,4.53,4.62,4.52,4.58,21348,0
+INTT.US,D,20061204,000000,4.37,4.62,4.21,4.57,61691,0
+INTT.US,D,20061205,000000,4.47,4.99,4.47,4.83,22873,0
+INTT.US,D,20061206,000000,4.84,4.84,4.28,4.51,10852,0
+INTT.US,D,20061207,000000,4.5,4.67,4.36,4.59,26310,0
+INTT.US,D,20061208,000000,4.59,4.62,4.51,4.6,8200,0
+INTT.US,D,20061211,000000,4.58,4.59,4.39,4.52,35925,0
+INTT.US,D,20061212,000000,4.49,4.49,4.39,4.39,15498,0
+INTT.US,D,20061213,000000,4.31,4.37,4.25,4.26,9660,0
+INTT.US,D,20061214,000000,4.31,4.41,4.21,4.31,34755,0
+INTT.US,D,20061215,000000,4.33,4.33,4.21,4.23,18480,0
+INTT.US,D,20061218,000000,4.31,4.31,4.23,4.25,8000,0
+INTT.US,D,20061219,000000,4.25,4.31,4.25,4.29,5500,0
+INTT.US,D,20061220,000000,4.22,4.29,4.21,4.25,6100,0
+INTT.US,D,20061221,000000,4.24,4.28,3.93,3.96,40669,0
+INTT.US,D,20061222,000000,3.99,4.15,3.99,4.11,18200,0
+INTT.US,D,20061226,000000,4.09,4.14,4.07,4.11,13390,0
+INTT.US,D,20061227,000000,4.05,4.24,4.05,4.24,19850,0
+INTT.US,D,20061228,000000,4.25,4.4,4.25,4.4,35723,0
+INTT.US,D,20061229,000000,4.35,4.49,4.32,4.38,18897,0
+INTT.US,D,20070103,000000,4.38,4.45,4.34,4.44,33090,0
+INTT.US,D,20070104,000000,4.35,4.44,4.35,4.38,6339,0
+INTT.US,D,20070105,000000,4.38,4.4,4.36,4.39,8106,0
+INTT.US,D,20070108,000000,4.37,4.4,4.37,4.39,6409,0
+INTT.US,D,20070109,000000,4.35,4.46,4.34,4.46,15969,0
+INTT.US,D,20070110,000000,4.45,4.47,4.41,4.45,2320,0
+INTT.US,D,20070111,000000,4.41,4.45,4.41,4.41,2300,0
+INTT.US,D,20070112,000000,4.36,4.36,4.22,4.29,16737,0
+INTT.US,D,20070116,000000,4.19,4.29,4.15,4.24,6261,0
+INTT.US,D,20070117,000000,4.13,4.39,4.13,4.33,13503,0
+INTT.US,D,20070118,000000,4.32,4.33,4.14,4.32,12581,0
+INTT.US,D,20070119,000000,4.3,4.46,4.29,4.31,9300,0
+INTT.US,D,20070122,000000,4.19,4.38,4.19,4.34,5030,0
+INTT.US,D,20070123,000000,4.35,4.4,4.31,4.34,4800,0
+INTT.US,D,20070124,000000,4.31,4.39,4.28,4.3,12528,0
+INTT.US,D,20070125,000000,4.34,4.35,4.12,4.3,6400,0
+INTT.US,D,20070126,000000,4.42,4.43,4.19,4.37,4854,0
+INTT.US,D,20070129,000000,4.38,4.38,4.3,4.32,4650,0
+INTT.US,D,20070130,000000,4.31,4.34,4.3,4.3,7300,0
+INTT.US,D,20070131,000000,4.31,4.38,4.31,4.35,3125,0
+INTT.US,D,20070201,000000,4.37,4.43,4.37,4.41,31314,0
+INTT.US,D,20070202,000000,4.4,4.46,4.4,4.4,7136,0
+INTT.US,D,20070205,000000,4.5,4.5,4.4,4.47,16032,0
+INTT.US,D,20070206,000000,4.39,4.45,4.3,4.3,10840,0
+INTT.US,D,20070207,000000,4.33,4.43,4.3,4.36,12850,0
+INTT.US,D,20070208,000000,4.4,4.42,4.34,4.4,5100,0
+INTT.US,D,20070209,000000,4.36,4.55,4.36,4.41,8653,0
+INTT.US,D,20070212,000000,4.4,4.61,4.31,4.61,3086,0
+INTT.US,D,20070213,000000,4.41,4.6,4.38,4.43,3596,0
+INTT.US,D,20070214,000000,4.46,4.54,4.42,4.42,1400,0
+INTT.US,D,20070215,000000,4.5,4.56,4.43,4.46,2598,0
+INTT.US,D,20070216,000000,4.39,4.51,4.3,4.41,11000,0
+INTT.US,D,20070220,000000,4.36,4.53,4.33,4.5,4000,0
+INTT.US,D,20070221,000000,4.43,4.5,4.42,4.49,1300,0
+INTT.US,D,20070222,000000,4.46,4.48,4.43,4.48,1500,0
+INTT.US,D,20070223,000000,4.49,4.71,4.43,4.43,10400,0
+INTT.US,D,20070226,000000,4.44,4.53,4.11,4.19,6213,0
+INTT.US,D,20070227,000000,4.2,4.25,4.07,4.1,7800,0
+INTT.US,D,20070228,000000,4.09,4.22,4.06,4.06,6500,0
+INTT.US,D,20070301,000000,4.16,4.2,4.13,4.15,6359,0
+INTT.US,D,20070302,000000,4.11,4.17,4.01,4.14,5800,0
+INTT.US,D,20070305,000000,4.12,4.2,4.11,4.15,4707,0
+INTT.US,D,20070306,000000,4.22,4.28,4.1,4.1,13668,0
+INTT.US,D,20070307,000000,4.15,4.43,4.13,4.4,5726,0
+INTT.US,D,20070308,000000,4.4,4.55,4.17,4.34,5722,0
+INTT.US,D,20070309,000000,4.33,4.41,4.3,4.33,7033,0
+INTT.US,D,20070312,000000,4.32,4.38,4.26,4.35,6600,0
+INTT.US,D,20070313,000000,4.34,4.44,4.32,4.38,30300,0
+INTT.US,D,20070314,000000,4.41,4.48,4.3,4.42,11100,0
+INTT.US,D,20070315,000000,4.4,4.69,4.4,4.66,12550,0
+INTT.US,D,20070316,000000,4.63,4.83,4.63,4.83,2600,0
+INTT.US,D,20070319,000000,4.7,4.86,4.6,4.86,7527,0
+INTT.US,D,20070320,000000,4.68,4.74,4.25,4.54,17936,0
+INTT.US,D,20070321,000000,4.4,4.62,4.4,4.53,2300,0
+INTT.US,D,20070322,000000,4.56,4.56,4.54,4.54,300,0
+INTT.US,D,20070323,000000,4.46,4.57,4.45,4.5,1900,0
+INTT.US,D,20070326,000000,4.47,4.47,4.41,4.41,5200,0
+INTT.US,D,20070327,000000,4.4,4.49,4.37,4.49,8700,0
+INTT.US,D,20070328,000000,4.44,4.44,4.4,4.4,3300,0
+INTT.US,D,20070329,000000,4.39,4.49,4.38,4.49,700,0
+INTT.US,D,20070330,000000,4.48,4.51,4.48,4.51,1100,0
+INTT.US,D,20070402,000000,4.51,4.51,4.46,4.5,6000,0
+INTT.US,D,20070403,000000,4.54,4.63,4.5,4.5,9200,0
+INTT.US,D,20070404,000000,4.66,4.66,4.32,4.5,4041,0
+INTT.US,D,20070405,000000,4.63,4.67,4.28,4.39,2810,0
+INTT.US,D,20070409,000000,4.43,4.48,4.07,4.43,12214,0
+INTT.US,D,20070410,000000,4.44,4.56,4.37,4.44,7900,0
+INTT.US,D,20070411,000000,4.38,4.53,4.36,4.41,1700,0
+INTT.US,D,20070412,000000,4.44,4.49,4.4,4.49,2700,0
+INTT.US,D,20070413,000000,4.56,4.6,4.46,4.5,6809,0
+INTT.US,D,20070416,000000,4.5,4.68,4.4,4.44,7917,0
+INTT.US,D,20070417,000000,4.46,4.65,4.4,4.46,3700,0
+INTT.US,D,20070418,000000,4.57,4.57,4.5,4.5,3515,0
+INTT.US,D,20070419,000000,4.46,4.69,4.44,4.6,8000,0
+INTT.US,D,20070420,000000,4.64,4.64,4.55,4.55,2525,0
+INTT.US,D,20070423,000000,4.48,4.7,4.34,4.46,26236,0
+INTT.US,D,20070424,000000,4.4,4.5,4.3,4.5,9120,0
+INTT.US,D,20070425,000000,4.46,4.91,4.43,4.88,18703,0
+INTT.US,D,20070426,000000,4.92,4.92,4.71,4.85,8240,0
+INTT.US,D,20070427,000000,4.93,4.93,4.52,4.52,5778,0
+INTT.US,D,20070430,000000,4.61,4.64,4.46,4.61,5800,0
+INTT.US,D,20070501,000000,4.53,4.74,4.53,4.69,5300,0
+INTT.US,D,20070502,000000,4.68,4.8,4.64,4.8,7300,0
+INTT.US,D,20070503,000000,4.59,4.64,4.5,4.61,26571,0
+INTT.US,D,20070504,000000,4.5,4.52,4.33,4.47,6300,0
+INTT.US,D,20070507,000000,4.4,4.5,4.32,4.4,16715,0
+INTT.US,D,20070508,000000,4.38,4.39,4.12,4.26,5714,0
+INTT.US,D,20070509,000000,4.26,4.5,4.26,4.48,8739,0
+INTT.US,D,20070510,000000,4.43,4.57,4.18,4.56,41700,0
+INTT.US,D,20070511,000000,4.24,4.66,4.24,4.66,400,0
+INTT.US,D,20070514,000000,4.67,4.71,4.65,4.68,2563,0
+INTT.US,D,20070515,000000,4.69,4.71,4.69,4.71,700,0
+INTT.US,D,20070516,000000,4.73,4.73,4.55,4.63,2100,0
+INTT.US,D,20070517,000000,4.46,4.53,4.45,4.53,2600,0
+INTT.US,D,20070518,000000,4.39,4.43,4.39,4.43,295,0
+INTT.US,D,20070521,000000,4.35,4.43,4.35,4.43,1100,0
+INTT.US,D,20070522,000000,4.39,4.53,4.39,4.53,8935,0
+INTT.US,D,20070523,000000,4.4,4.58,4.4,4.47,3411,0
+INTT.US,D,20070524,000000,4.48,4.6,4.48,4.56,3750,0
+INTT.US,D,20070525,000000,4.43,4.59,4.4,4.59,4560,0
+INTT.US,D,20070529,000000,4.38,4.58,4.37,4.4,27774,0
+INTT.US,D,20070530,000000,4.38,4.57,4.38,4.5,9101,0
+INTT.US,D,20070531,000000,4.49,4.59,4.49,4.57,11788,0
+INTT.US,D,20070601,000000,4.46,4.59,4.41,4.59,7500,0
+INTT.US,D,20070604,000000,4.47,4.6,4.47,4.6,7202,0
+INTT.US,D,20070605,000000,4.53,4.79,4.53,4.65,9615,0
+INTT.US,D,20070606,000000,4.57,4.82,4.51,4.7,4900,0
+INTT.US,D,20070607,000000,4.63,4.8,4.5,4.8,8357,0
+INTT.US,D,20070608,000000,4.74,4.78,4.63,4.69,4400,0
+INTT.US,D,20070611,000000,4.65,4.72,4.65,4.69,2600,0
+INTT.US,D,20070612,000000,4.63,4.79,4.42,4.54,5880,0
+INTT.US,D,20070613,000000,4.59,4.65,4.59,4.65,500,0
+INTT.US,D,20070614,000000,4.66,4.72,4.61,4.61,4800,0
+INTT.US,D,20070615,000000,4.58,4.8,4.58,4.8,3900,0
+INTT.US,D,20070618,000000,4.7,4.8,4.63,4.8,6000,0
+INTT.US,D,20070619,000000,4.79,4.79,4.54,4.71,7500,0
+INTT.US,D,20070620,000000,4.6,4.74,4.6,4.73,13680,0
+INTT.US,D,20070621,000000,4.68,4.7,4.59,4.63,4850,0
+INTT.US,D,20070622,000000,4.57,4.62,4.5,4.5,4000,0
+INTT.US,D,20070625,000000,4.51,4.72,4.42,4.56,7977,0
+INTT.US,D,20070626,000000,4.65,4.66,4.5,4.59,6100,0
+INTT.US,D,20070627,000000,4.59,4.6,4.51,4.58,3585,0
+INTT.US,D,20070628,000000,4.53,4.57,4.43,4.56,10271,0
+INTT.US,D,20070629,000000,4.56,4.64,4.54,4.63,8925,0
+INTT.US,D,20070702,000000,4.55,4.63,4.53,4.56,10900,0
+INTT.US,D,20070703,000000,4.5,4.58,4.5,4.56,1686,0
+INTT.US,D,20070705,000000,4.56,4.6,4.35,4.6,8003,0
+INTT.US,D,20070706,000000,4.6,4.63,4.49,4.63,19294,0
+INTT.US,D,20070709,000000,4.48,4.65,4.48,4.65,7700,0
+INTT.US,D,20070710,000000,4.74,4.76,4.68,4.68,900,0
+INTT.US,D,20070711,000000,4.64,4.85,4.61,4.85,7453,0
+INTT.US,D,20070712,000000,4.84,4.85,4.7,4.76,8219,0
+INTT.US,D,20070713,000000,4.81,4.84,4.67,4.84,6833,0
+INTT.US,D,20070716,000000,4.8,4.84,4.74,4.84,7266,0
+INTT.US,D,20070717,000000,4.85,4.86,4.8,4.86,5790,0
+INTT.US,D,20070718,000000,4.85,4.85,4.72,4.76,3017,0
+INTT.US,D,20070719,000000,4.8,4.83,4.69,4.69,5740,0
+INTT.US,D,20070720,000000,4.68,4.74,4.67,4.74,1800,0
+INTT.US,D,20070723,000000,4.71,4.77,4.47,4.48,7074,0
+INTT.US,D,20070724,000000,4.62,4.65,4.48,4.5,9892,0
+INTT.US,D,20070725,000000,4.44,4.64,4.41,4.41,5900,0
+INTT.US,D,20070726,000000,4.52,4.52,4.3,4.3,13847,0
+INTT.US,D,20070727,000000,4.25,4.3,4.03,4.25,4800,0
+INTT.US,D,20070730,000000,4.16,4.35,4.1,4.19,10395,0
+INTT.US,D,20070731,000000,4.21,4.35,4.1,4.24,10522,0
+INTT.US,D,20070801,000000,4.13,4.29,4.11,4.22,3400,0
+INTT.US,D,20070802,000000,4.22,4.27,4.01,4.01,6308,0
+INTT.US,D,20070803,000000,4.01,4.08,4.01,4.08,508,0
+INTT.US,D,20070806,000000,4.44,4.44,4.01,4.23,5465,0
+INTT.US,D,20070807,000000,4.06,4.24,4.06,4.2,4802,0
+INTT.US,D,20070808,000000,4.17,4.24,3.8,3.8,100253,0
+INTT.US,D,20070809,000000,3.52,3.83,3.52,3.59,50200,0
+INTT.US,D,20070810,000000,3.37,3.73,3.35,3.63,3800,0
+INTT.US,D,20070813,000000,3.36,3.52,3.35,3.5,4672,0
+INTT.US,D,20070814,000000,3.37,3.47,3.36,3.37,1600,0
+INTT.US,D,20070815,000000,3.36,3.42,3.27,3.3,7870,0
+INTT.US,D,20070816,000000,3.25,3.45,3.25,3.25,6195,0
+INTT.US,D,20070817,000000,3.15,3.32,3,3.24,20931,0
+INTT.US,D,20070820,000000,3.24,3.36,3.21,3.31,8500,0
+INTT.US,D,20070821,000000,3.32,3.44,3.32,3.4,95100,0
+INTT.US,D,20070822,000000,3.4,3.42,3.32,3.42,2500,0
+INTT.US,D,20070823,000000,3.26,3.43,3.23,3.26,2900,0
+INTT.US,D,20070824,000000,3.41,3.43,3.21,3.29,3800,0
+INTT.US,D,20070827,000000,3.32,3.46,3.26,3.43,3032,0
+INTT.US,D,20070828,000000,3.34,3.37,3.33,3.34,1000,0
+INTT.US,D,20070829,000000,3.25,3.37,3.2,3.2,4700,0
+INTT.US,D,20070830,000000,3.2,3.39,3.2,3.32,3400,0
+INTT.US,D,20070831,000000,3.36,3.38,3.22,3.3,4300,0
+INTT.US,D,20070904,000000,3.29,3.31,3.23,3.31,2300,0
+INTT.US,D,20070905,000000,3.22,3.31,3.21,3.31,1100,0
+INTT.US,D,20070907,000000,3.22,3.29,3.22,3.25,1400,0
+INTT.US,D,20070911,000000,3.22,3.24,3.18,3.18,4221,0
+INTT.US,D,20070912,000000,3.19,3.2,3.12,3.12,3100,0
+INTT.US,D,20070913,000000,3.18,3.2,3.13,3.13,1700,0
+INTT.US,D,20070917,000000,3.12,3.15,3.11,3.11,2120,0
+INTT.US,D,20070918,000000,3.11,3.24,3,3,10005,0
+INTT.US,D,20070919,000000,3.07,3.17,3.07,3.15,2900,0
+INTT.US,D,20070920,000000,3.16,3.16,3.06,3.06,4669,0
+INTT.US,D,20070921,000000,3.06,3.09,3.04,3.04,6095,0
+INTT.US,D,20070924,000000,3.03,3.06,3.03,3.06,3000,0
+INTT.US,D,20070925,000000,3.05,3.13,3.05,3.07,12803,0
+INTT.US,D,20070926,000000,3.07,3.23,3.04,3.07,6500,0
+INTT.US,D,20070927,000000,3.09,3.29,3.09,3.25,20700,0
+INTT.US,D,20070928,000000,3.09,3.19,3.08,3.19,700,0
+INTT.US,D,20071001,000000,3.21,3.25,3.1,3.12,6355,0
+INTT.US,D,20071002,000000,3.11,3.22,3.11,3.22,1000,0
+INTT.US,D,20071003,000000,3.19,3.2,3.17,3.2,1000,0
+INTT.US,D,20071004,000000,3.12,3.17,3.08,3.11,1900,0
+INTT.US,D,20071005,000000,3.07,3.25,3.07,3.24,15000,0
+INTT.US,D,20071008,000000,3.13,3.34,3.13,3.34,8297,0
+INTT.US,D,20071009,000000,3.29,3.39,3.29,3.3,18422,0
+INTT.US,D,20071010,000000,3.27,3.31,3.16,3.28,4336,0
+INTT.US,D,20071011,000000,3.16,3.3,3.16,3.21,10900,0
+INTT.US,D,20071012,000000,3.16,3.28,3.09,3.09,1800,0
+INTT.US,D,20071015,000000,3.1,3.13,2.81,2.9,22960,0
+INTT.US,D,20071016,000000,2.88,2.96,2.88,2.92,4265,0
+INTT.US,D,20071017,000000,2.92,3.15,2.88,2.93,5700,0
+INTT.US,D,20071018,000000,2.95,3.08,2.88,2.93,5025,0
+INTT.US,D,20071019,000000,2.94,2.94,2.87,2.92,2100,0
+INTT.US,D,20071022,000000,2.81,2.93,2.73,2.85,9110,0
+INTT.US,D,20071023,000000,2.75,2.81,2.75,2.77,3200,0
+INTT.US,D,20071024,000000,2.75,2.85,2.75,2.83,1100,0
+INTT.US,D,20071025,000000,2.8,2.88,2.75,2.75,8875,0
+INTT.US,D,20071026,000000,2.75,2.79,2.66,2.67,6400,0
+INTT.US,D,20071029,000000,2.71,2.71,2.65,2.66,5850,0
+INTT.US,D,20071030,000000,2.71,2.71,2.66,2.68,5300,0
+INTT.US,D,20071031,000000,2.74,2.75,2.71,2.71,2600,0
+INTT.US,D,20071101,000000,2.69,2.75,2.69,2.7,1800,0
+INTT.US,D,20071102,000000,2.65,2.65,2.62,2.64,4403,0
+INTT.US,D,20071105,000000,2.75,2.77,2.74,2.77,4847,0
+INTT.US,D,20071106,000000,2.77,2.87,2.77,2.8,5960,0
+INTT.US,D,20071107,000000,2.81,2.9,2.76,2.77,2750,0
+INTT.US,D,20071108,000000,2.71,2.71,2.64,2.65,7200,0
+INTT.US,D,20071109,000000,2.63,2.67,2.56,2.6,5700,0
+INTT.US,D,20071112,000000,2.6,2.65,2.6,2.63,3150,0
+INTT.US,D,20071113,000000,2.63,2.66,2.48,2.54,9474,0
+INTT.US,D,20071114,000000,2.43,2.58,2.28,2.58,5000,0
+INTT.US,D,20071115,000000,2.69,2.69,2.4,2.45,2600,0
+INTT.US,D,20071119,000000,2.32,2.79,2.32,2.61,1300,0
+INTT.US,D,20071121,000000,2.37,2.63,2.35,2.58,9300,0
+INTT.US,D,20071123,000000,2.38,2.54,2.05,2.23,15102,0
+INTT.US,D,20071126,000000,2.35,2.52,2.25,2.36,7730,0
+INTT.US,D,20071127,000000,2.29,2.41,2.17,2.17,9866,0
+INTT.US,D,20071128,000000,2.2,2.33,2.1,2.27,13348,0
+INTT.US,D,20071129,000000,2.23,2.4,2.16,2.25,11700,0
+INTT.US,D,20071130,000000,2.31,2.32,2.3,2.31,19900,0
+INTT.US,D,20071203,000000,2.32,2.45,2.25,2.25,5386,0
+INTT.US,D,20071204,000000,2.25,2.33,2.2,2.31,6300,0
+INTT.US,D,20071205,000000,2.29,2.39,2.26,2.37,5200,0
+INTT.US,D,20071206,000000,2.45,2.45,2.25,2.42,4218,0
+INTT.US,D,20071207,000000,2.36,2.53,2.35,2.5,5236,0
+INTT.US,D,20071210,000000,2.73,2.74,2.55,2.56,3350,0
+INTT.US,D,20071211,000000,2.52,2.53,2.25,2.25,6100,0
+INTT.US,D,20071212,000000,2.25,2.45,2.25,2.29,4696,0
+INTT.US,D,20071213,000000,2.33,2.33,2.29,2.29,12970,0
+INTT.US,D,20071214,000000,2.32,2.53,2.32,2.4,2100,0
+INTT.US,D,20071217,000000,2.28,2.46,2.08,2.13,9650,0
+INTT.US,D,20071218,000000,2.28,2.29,2.1,2.1,60243,0
+INTT.US,D,20071219,000000,2.1,2.2,2.09,2.11,9422,0
+INTT.US,D,20071220,000000,2.11,2.22,2.11,2.22,1000,0
+INTT.US,D,20071221,000000,2.1,2.28,2.08,2.2,16164,0
+INTT.US,D,20071224,000000,2.15,2.2,2.1,2.2,1800,0
+INTT.US,D,20071226,000000,2.24,2.32,2.22,2.31,14408,0
+INTT.US,D,20071227,000000,2.14,2.32,2.14,2.31,19900,0
+INTT.US,D,20071228,000000,2.38,2.38,2.34,2.35,1301,0
+INTT.US,D,20071231,000000,2.22,2.36,2.22,2.35,3300,0
+INTT.US,D,20080102,000000,2.4,2.45,2.32,2.38,2500,0
+INTT.US,D,20080103,000000,2.49,2.49,2.22,2.44,3800,0
+INTT.US,D,20080104,000000,2.54,2.59,2.22,2.34,3300,0
+INTT.US,D,20080107,000000,2.37,2.46,2.37,2.46,1700,0
+INTT.US,D,20080108,000000,2.41,2.44,2.4,2.44,1400,0
+INTT.US,D,20080109,000000,2.33,2.35,2.16,2.21,31999,0
+INTT.US,D,20080110,000000,2.2,2.37,2.18,2.35,3501,0
+INTT.US,D,20080111,000000,2.2,2.54,2.2,2.44,5600,0
+INTT.US,D,20080114,000000,2.36,2.42,2.36,2.41,1300,0
+INTT.US,D,20080115,000000,2.31,2.34,2.31,2.34,600,0
+INTT.US,D,20080116,000000,2.3,2.35,2.3,2.35,2050,0
+INTT.US,D,20080117,000000,2.39,2.39,2.24,2.24,2700,0
+INTT.US,D,20080118,000000,2.4,2.42,2.24,2.29,5003,0
+INTT.US,D,20080122,000000,2.21,2.37,2.17,2.17,7500,0
+INTT.US,D,20080124,000000,2.35,2.35,2.16,2.16,4564,0
+INTT.US,D,20080125,000000,2.16,2.28,2.04,2.06,8800,0
+INTT.US,D,20080128,000000,2.06,2.15,2.04,2.04,4400,0
+INTT.US,D,20080129,000000,2.11,2.14,2.11,2.12,1100,0
+INTT.US,D,20080130,000000,2.14,2.15,2.14,2.14,7000,0
+INTT.US,D,20080131,000000,2.14,2.15,2.12,2.12,5460,0
+INTT.US,D,20080201,000000,2.15,2.15,1.94,2.01,4918,0
+INTT.US,D,20080204,000000,2.1,2.15,2.1,2.14,6946,0
+INTT.US,D,20080205,000000,2.05,2.08,2.05,2.08,400,0
+INTT.US,D,20080206,000000,2.03,2.07,2.02,2.07,700,0
+INTT.US,D,20080207,000000,2.07,2.12,1.96,1.96,4600,0
+INTT.US,D,20080208,000000,2.09,2.09,1.97,1.98,11700,0
+INTT.US,D,20080211,000000,2.01,2.01,2.01,2.01,400,0
+INTT.US,D,20080212,000000,2.04,2.06,1.97,2.03,18250,0
+INTT.US,D,20080213,000000,2.03,2.07,2.03,2.07,800,0
+INTT.US,D,20080215,000000,2.09,2.1,2.09,2.1,600,0
+INTT.US,D,20080219,000000,2.07,2.1,1.9,2.03,15000,0
+INTT.US,D,20080220,000000,1.95,2.15,1.95,2.15,4825,0
+INTT.US,D,20080221,000000,2.06,2.08,2.03,2.08,2500,0
+INTT.US,D,20080222,000000,2.14,2.15,2.01,2.07,3300,0
+INTT.US,D,20080225,000000,2.07,2.14,2.07,2.14,3000,0
+INTT.US,D,20080226,000000,2.1,2.1,2.08,2.1,8800,0
+INTT.US,D,20080227,000000,2.1,2.13,2,2.05,65474,0
+INTT.US,D,20080228,000000,2.13,2.14,2,2.14,1000,0
+INTT.US,D,20080229,000000,2.14,2.14,2.14,2.14,500,0
+INTT.US,D,20080303,000000,2.2,2.29,2.12,2.15,6066,0
+INTT.US,D,20080304,000000,2.17,2.39,2.17,2.28,1499,0
+INTT.US,D,20080305,000000,2.07,2.28,2.07,2.28,1900,0
+INTT.US,D,20080306,000000,2.28,2.28,1.96,1.96,2426,0
+INTT.US,D,20080307,000000,2.06,2.2,2.06,2.14,14927,0
+INTT.US,D,20080310,000000,2.14,2.14,2,2.08,1200,0
+INTT.US,D,20080311,000000,2.05,2.16,2.03,2.16,3800,0
+INTT.US,D,20080312,000000,2.16,2.26,2.09,2.1,2500,0
+INTT.US,D,20080314,000000,2.06,2.06,1.9,1.95,14967,0
+INTT.US,D,20080317,000000,2,2.03,2,2.01,4600,0
+INTT.US,D,20080318,000000,1.96,1.96,1.88,1.9,1000,0
+INTT.US,D,20080319,000000,1.93,1.94,1.75,1.76,2100,0
+INTT.US,D,20080320,000000,1.85,1.9,1.75,1.75,3900,0
+INTT.US,D,20080324,000000,1.81,2.1,1.81,2,6351,0
+INTT.US,D,20080325,000000,2.01,2.04,1.99,1.99,4100,0
+INTT.US,D,20080326,000000,1.82,2.01,1.82,1.93,49500,0
+INTT.US,D,20080327,000000,1.88,2.12,1.88,2.12,1200,0
+INTT.US,D,20080328,000000,2.13,2.13,1.93,1.95,1700,0
+INTT.US,D,20080331,000000,1.94,2.1,1.94,2.1,900,0
+INTT.US,D,20080401,000000,2,2.12,1.91,2.1,9912,0
+INTT.US,D,20080402,000000,1.92,2.12,1.92,2.12,200,0
+INTT.US,D,20080403,000000,1.9,1.92,1.6,1.84,10995,0
+INTT.US,D,20080404,000000,1.69,2.01,1.69,1.99,4440,0
+INTT.US,D,20080407,000000,1.82,1.99,1.77,1.83,2800,0
+INTT.US,D,20080408,000000,1.8,1.99,1.8,1.85,2500,0
+INTT.US,D,20080409,000000,1.82,2.01,1.82,1.91,1581,0
+INTT.US,D,20080411,000000,2.05,2.05,1.83,1.83,5029,0
+INTT.US,D,20080415,000000,1.83,1.84,1.83,1.84,1275,0
+INTT.US,D,20080416,000000,1.92,1.92,1.92,1.92,100,0
+INTT.US,D,20080421,000000,2.07,2.07,2.07,2.07,100,0
+INTT.US,D,20080422,000000,1.69,1.69,1.69,1.69,100,0
+INTT.US,D,20080423,000000,1.81,1.81,1.81,1.81,300,0
+INTT.US,D,20080425,000000,1.67,1.74,1.67,1.74,700,0
+INTT.US,D,20080428,000000,1.7,1.7,1.7,1.7,450,0
+INTT.US,D,20080429,000000,1.7,1.91,1.7,1.82,5711,0
+INTT.US,D,20080430,000000,1.72,2.06,1.66,1.98,1900,0
+INTT.US,D,20080501,000000,1.75,2.04,1.75,1.81,1700,0
+INTT.US,D,20080502,000000,2.06,2.18,2,2.1,18517,0
+INTT.US,D,20080505,000000,2.19,2.2,2.1,2.1,11050,0
+INTT.US,D,20080506,000000,2.11,2.11,1.95,1.95,600,0
+INTT.US,D,20080507,000000,1.94,2,1.81,1.9,925,0
+INTT.US,D,20080512,000000,1.89,2.19,1.89,2.01,2200,0
+INTT.US,D,20080513,000000,1.99,1.99,1.95,1.95,300,0
+INTT.US,D,20080514,000000,2.09,2.09,1.84,1.94,4489,0
+INTT.US,D,20080515,000000,1.81,1.81,1.81,1.81,199,0
+INTT.US,D,20080516,000000,1.81,1.97,1.81,1.92,2100,0
+INTT.US,D,20080519,000000,1.89,1.93,1.82,1.82,1500,0
+INTT.US,D,20080520,000000,1.8,1.95,1.8,1.86,2800,0
+INTT.US,D,20080521,000000,1.8,1.8,1.8,1.8,6049,0
+INTT.US,D,20080522,000000,1.7,1.9,1.67,1.67,2100,0
+INTT.US,D,20080523,000000,1.95,1.95,1.9,1.9,3004,0
+INTT.US,D,20080527,000000,1.99,1.99,1.84,1.9,5050,0
+INTT.US,D,20080528,000000,1.7,1.71,1.7,1.7,1000,0
+INTT.US,D,20080529,000000,1.71,1.71,1.71,1.71,100,0
+INTT.US,D,20080603,000000,1.71,1.79,1.71,1.79,300,0
+INTT.US,D,20080605,000000,1.85,1.85,1.85,1.85,2000,0
+INTT.US,D,20080609,000000,1.85,1.85,1.85,1.85,2257,0
+INTT.US,D,20080611,000000,1.85,1.85,1.85,1.85,350,0
+INTT.US,D,20080612,000000,1.9,1.9,1.9,1.9,9100,0
+INTT.US,D,20080613,000000,1.9,1.9,1.85,1.85,6000,0
+INTT.US,D,20080617,000000,1.85,1.85,1.85,1.85,4793,0
+INTT.US,D,20080618,000000,1.78,1.9,1.78,1.9,3300,0
+INTT.US,D,20080619,000000,1.9,1.98,1.75,1.77,2196,0
+INTT.US,D,20080623,000000,1.91,1.91,1.77,1.77,2380,0
+INTT.US,D,20080624,000000,1.91,1.91,1.89,1.89,650,0
+INTT.US,D,20080626,000000,1.92,1.92,1.81,1.84,1400,0
+INTT.US,D,20080627,000000,1.77,1.83,1.77,1.77,3370,0
+INTT.US,D,20080630,000000,1.98,1.98,1.98,1.98,100,0
+INTT.US,D,20080701,000000,1.75,1.95,1.75,1.95,372,0
+INTT.US,D,20080703,000000,1.95,1.97,1.28,1.66,6704,0
+INTT.US,D,20080707,000000,1.65,1.65,1.65,1.65,2000,0
+INTT.US,D,20080709,000000,1.65,1.65,1.65,1.65,1232,0
+INTT.US,D,20080711,000000,1.65,1.65,1.65,1.65,1240,0
+INTT.US,D,20080715,000000,1.65,1.65,1.65,1.65,600,0
+INTT.US,D,20080717,000000,1.65,1.65,1.6,1.6,1000,0
+INTT.US,D,20080718,000000,1.6,1.6,1.54,1.57,5337,0
+INTT.US,D,20080721,000000,1.41,1.41,1.41,1.41,104,0
+INTT.US,D,20080722,000000,1.51,1.6,1.51,1.6,808,0
+INTT.US,D,20080729,000000,1.78,1.8,1.78,1.8,2520,0
+INTT.US,D,20080731,000000,1.55,1.6,1.4,1.6,1899,0
+INTT.US,D,20080801,000000,1.6,1.6,1.6,1.6,1256,0
+INTT.US,D,20080804,000000,1.6,1.61,1.6,1.6,1221,0
+INTT.US,D,20080807,000000,1.3,1.95,1.3,1.38,2700,0
+INTT.US,D,20080808,000000,1.32,1.32,1.32,1.32,300,0
+INTT.US,D,20080811,000000,1.32,1.32,1.32,1.32,100,0
+INTT.US,D,20080814,000000,1.32,1.32,1.25,1.25,5143,0
+INTT.US,D,20080815,000000,1.32,1.32,1.31,1.32,1976,0
+INTT.US,D,20080818,000000,1.25,1.25,1.2,1.25,6854,0
+INTT.US,D,20080819,000000,1.2,1.3,1.2,1.21,6036,0
+INTT.US,D,20080820,000000,1.2,1.32,1.2,1.32,8248,0
+INTT.US,D,20080825,000000,1.39,1.71,1.2,1.2,14622,0
+INTT.US,D,20080828,000000,1.21,1.21,1.21,1.21,1000,0
+INTT.US,D,20080903,000000,1.49,1.5,1.48,1.48,2910,0
+INTT.US,D,20080904,000000,1.23,1.48,1.23,1.48,233,0
+INTT.US,D,20080908,000000,1.25,1.25,1.25,1.25,1400,0
+INTT.US,D,20080909,000000,1.31,1.31,1.27,1.27,400,0
+INTT.US,D,20080910,000000,1.26,1.26,1.26,1.26,400,0
+INTT.US,D,20080911,000000,1.37,1.76,1.2,1.25,9897,0
+INTT.US,D,20080915,000000,1.22,1.35,1.22,1.35,1100,0
+INTT.US,D,20080917,000000,1.2,1.25,1.11,1.11,6400,0
+INTT.US,D,20080918,000000,1.11,1.11,1.11,1.11,6000,0
+INTT.US,D,20080919,000000,1.11,1.11,1.11,1.11,1200,0
+INTT.US,D,20080922,000000,1.12,1.19,1.07,1.16,2425,0
+INTT.US,D,20080925,000000,1.16,1.16,1.15,1.15,1300,0
+INTT.US,D,20080926,000000,1.16,1.16,1.06,1.16,730,0
+INTT.US,D,20080929,000000,1.09,1.09,1.09,1.09,300,0
+INTT.US,D,20080930,000000,1.05,1.05,1.05,1.05,100,0
+INTT.US,D,20081001,000000,0.96,0.97,0.96,0.97,1186,0
+INTT.US,D,20081002,000000,0.95,0.95,0.74,0.91,4299,0
+INTT.US,D,20081003,000000,0.96,1.18,0.94,0.97,8514,0
+INTT.US,D,20081006,000000,0.9,0.9,0.9,0.9,12000,0
+INTT.US,D,20081007,000000,0.9,1,0.9,0.9,2545,0
+INTT.US,D,20081008,000000,0.9,0.9,0.89,0.9,6693,0
+INTT.US,D,20081009,000000,0.9,0.9,0.9,0.9,7782,0
+INTT.US,D,20081010,000000,0.9,0.9,0.75,0.75,900,0
+INTT.US,D,20081013,000000,0.75,0.75,0.67,0.68,400,0
+INTT.US,D,20081014,000000,0.8,0.8,0.8,0.8,500,0
+INTT.US,D,20081015,000000,0.68,0.7,0.68,0.7,4005,0
+INTT.US,D,20081017,000000,0.9,0.9,0.77,0.77,200,0
+INTT.US,D,20081021,000000,0.65,0.65,0.58,0.6,16398,0
+INTT.US,D,20081022,000000,0.6,0.75,0.6,0.75,31132,0
+INTT.US,D,20081023,000000,0.6,0.68,0.6,0.68,752,0
+INTT.US,D,20081024,000000,0.6,0.62,0.52,0.61,32095,0
+INTT.US,D,20081027,000000,0.75,0.75,0.7,0.7,3900,0
+INTT.US,D,20081031,000000,0.6,0.78,0.6,0.78,26700,0
+INTT.US,D,20081103,000000,0.6,0.6,0.6,0.6,16100,0
+INTT.US,D,20081104,000000,0.6,0.6,0.6,0.6,3193,0
+INTT.US,D,20081105,000000,0.59,0.64,0.59,0.64,400,0
+INTT.US,D,20081106,000000,0.62,0.62,0.6,0.6,2099,0
+INTT.US,D,20081107,000000,0.6,0.6,0.43,0.43,3800,0
+INTT.US,D,20081110,000000,0.46,0.49,0.41,0.41,3257,0
+INTT.US,D,20081111,000000,0.67,0.67,0.51,0.59,4200,0
+INTT.US,D,20081112,000000,0.6,0.6,0.55,0.55,400,0
+INTT.US,D,20081117,000000,0.61,0.61,0.37,0.4,2177,0
+INTT.US,D,20081118,000000,0.6,0.6,0.35,0.37,1796,0
+INTT.US,D,20081119,000000,0.35,0.35,0.1,0.25,14498,0
+INTT.US,D,20081120,000000,0.25,0.25,0.25,0.25,4200,0
+INTT.US,D,20081121,000000,0.16,0.34,0.11,0.28,3900,0
+INTT.US,D,20081124,000000,0.15,0.3,0.15,0.17,16914,0
+INTT.US,D,20081125,000000,0.2,0.22,0.2,0.22,400,0
+INTT.US,D,20081126,000000,0.23,0.23,0.2,0.2,10964,0
+INTT.US,D,20081128,000000,0.35,0.35,0.35,0.35,100,0
+INTT.US,D,20081201,000000,0.38,0.38,0.25,0.25,5280,0
+INTT.US,D,20081203,000000,0.22,0.23,0.2,0.23,11850,0
+INTT.US,D,20081204,000000,0.2,0.23,0.2,0.23,165500,0
+INTT.US,D,20081205,000000,0.2,0.24,0.2,0.2,10095,0
+INTT.US,D,20081208,000000,0.23,0.25,0.23,0.23,8400,0
+INTT.US,D,20081209,000000,0.25,0.25,0.18,0.23,20850,0
+INTT.US,D,20081210,000000,0.18,0.2,0.17,0.2,2895,0
+INTT.US,D,20081211,000000,0.17,0.2,0.17,0.2,78000,0
+INTT.US,D,20081212,000000,0.17,0.19,0.15,0.19,987749,0
+INTT.US,D,20081215,000000,0.18,0.2,0.17,0.2,30200,0
+INTT.US,D,20081216,000000,0.2,0.24,0.2,0.24,9400,0
+INTT.US,D,20081217,000000,0.25,0.25,0.24,0.25,4946,0
+INTT.US,D,20081218,000000,0.23,0.24,0.19,0.24,300,0
+INTT.US,D,20081219,000000,0.17,0.24,0.17,0.17,9157,0
+INTT.US,D,20081222,000000,0.37,0.37,0.17,0.17,25275,0
+INTT.US,D,20081223,000000,0.29,0.29,0.24,0.24,4501,0
+INTT.US,D,20081224,000000,0.23,0.3,0.21,0.28,4015,0
+INTT.US,D,20081226,000000,0.28,0.28,0.28,0.28,300,0
+INTT.US,D,20081229,000000,0.22,0.29,0.2,0.21,13214,0
+INTT.US,D,20081230,000000,0.19,0.2,0.19,0.19,5800,0
+INTT.US,D,20081231,000000,0.23,0.28,0.23,0.25,8258,0
+INTT.US,D,20090102,000000,0.2,0.26,0.2,0.26,19900,0
+INTT.US,D,20090105,000000,0.26,0.28,0.26,0.26,650,0
+INTT.US,D,20090106,000000,0.3,0.3,0.3,0.3,149,0
+INTT.US,D,20090108,000000,0.3,0.3,0.29,0.29,400,0
+INTT.US,D,20090113,000000,0.3,0.37,0.3,0.33,35750,0
+INTT.US,D,20090114,000000,0.38,0.38,0.34,0.37,16300,0
+INTT.US,D,20090115,000000,0.34,0.35,0.34,0.35,1206,0
+INTT.US,D,20090116,000000,0.35,0.36,0.33,0.36,22600,0
+INTT.US,D,20090120,000000,0.33,0.33,0.33,0.33,4850,0
+INTT.US,D,20090122,000000,0.24,0.33,0.18,0.33,2100,0
+INTT.US,D,20090126,000000,0.2,0.29,0.18,0.23,1275,0
+INTT.US,D,20090127,000000,0.35,0.37,0.22,0.26,5016,0
+INTT.US,D,20090128,000000,0.24,0.26,0.18,0.26,2131,0
+INTT.US,D,20090202,000000,0.24,0.24,0.22,0.22,1022,0
+INTT.US,D,20090203,000000,0.29,0.29,0.29,0.29,199,0
+INTT.US,D,20090205,000000,0.23,0.23,0.22,0.22,3433,0
+INTT.US,D,20090206,000000,0.23,0.23,0.23,0.23,1200,0
+INTT.US,D,20090210,000000,0.25,0.25,0.18,0.18,2859,0
+INTT.US,D,20090211,000000,0.23,0.38,0.2,0.22,31639,0
+INTT.US,D,20090212,000000,0.25,0.31,0.25,0.31,3199,0
+INTT.US,D,20090213,000000,0.3,0.3,0.3,0.3,2000,0
+INTT.US,D,20090217,000000,0.18,0.28,0.16,0.18,3400,0
+INTT.US,D,20090219,000000,0.22,0.22,0.22,0.22,800,0
+INTT.US,D,20090224,000000,0.22,0.22,0.22,0.22,7000,0
+INTT.US,D,20090226,000000,0.21,0.22,0.21,0.22,300,0
+INTT.US,D,20090227,000000,0.22,0.22,0.22,0.22,258400,0
+INTT.US,D,20090302,000000,0.2,0.2,0.11,0.17,4604,0
+INTT.US,D,20090303,000000,0.12,0.17,0.12,0.14,2400,0
+INTT.US,D,20090304,000000,0.19,0.26,0.14,0.17,11266,0
+INTT.US,D,20090305,000000,0.21,0.22,0.17,0.17,700,0
+INTT.US,D,20090306,000000,0.17,0.17,0.12,0.14,6850,0
+INTT.US,D,20090309,000000,0.14,0.14,0.11,0.12,599,0
+INTT.US,D,20090310,000000,0.12,0.2,0.12,0.16,7495,0
+INTT.US,D,20090311,000000,0.2,0.2,0.13,0.13,2300,0
+INTT.US,D,20090312,000000,0.14,0.15,0.14,0.15,18538,0
+INTT.US,D,20090313,000000,0.15,0.26,0.14,0.14,11117,0
+INTT.US,D,20090316,000000,0.14,0.14,0.14,0.14,200,0
+INTT.US,D,20090317,000000,0.17,0.17,0.17,0.17,2000,0
+INTT.US,D,20090318,000000,0.14,0.19,0.14,0.19,5200,0
+INTT.US,D,20090319,000000,0.11,0.14,0.11,0.14,7960,0
+INTT.US,D,20090320,000000,0.13,0.14,0.12,0.14,1600,0
+INTT.US,D,20090325,000000,0.17,0.17,0.15,0.16,6693,0
+INTT.US,D,20090326,000000,0.17,0.17,0.17,0.17,1000,0
+INTT.US,D,20090327,000000,0.18,0.2,0.18,0.18,13751,0
+INTT.US,D,20090330,000000,0.18,0.23,0.18,0.23,400,0
+INTT.US,D,20090331,000000,0.27,0.3,0.12,0.22,27565,0
+INTT.US,D,20090401,000000,0.15,0.22,0.14,0.14,55405,0
+INTT.US,D,20090402,000000,0.19,0.19,0.14,0.16,18313,0
+INTT.US,D,20090403,000000,0.15,0.15,0.14,0.15,15730,0
+INTT.US,D,20090406,000000,0.14,0.14,0.14,0.14,5400,0
+INTT.US,D,20090407,000000,0.14,0.14,0.13,0.14,297200,0
+INTT.US,D,20090408,000000,0.14,0.17,0.11,0.16,35700,0
+INTT.US,D,20090409,000000,0.18,0.18,0.14,0.16,2950,0
+INTT.US,D,20090413,000000,0.16,0.16,0.15,0.15,14900,0
+INTT.US,D,20090414,000000,0.15,0.15,0.13,0.14,5992,0
+INTT.US,D,20090415,000000,0.13,0.14,0.13,0.13,300,0
+INTT.US,D,20090416,000000,0.14,0.16,0.14,0.14,500,0
+INTT.US,D,20090417,000000,0.16,0.16,0.14,0.15,52850,0
+INTT.US,D,20090420,000000,0.15,0.16,0.15,0.16,65331,0
+INTT.US,D,20090421,000000,0.17,0.18,0.16,0.16,124432,0
+INTT.US,D,20090422,000000,0.16,0.16,0.16,0.16,22950,0
+INTT.US,D,20090424,000000,0.15,0.23,0.14,0.16,25470,0
+INTT.US,D,20090427,000000,0.16,0.17,0.15,0.15,8120,0
+INTT.US,D,20090428,000000,0.17,0.23,0.16,0.2,334768,0
+INTT.US,D,20090429,000000,0.22,0.22,0.19,0.2,27568,0
+INTT.US,D,20090430,000000,0.19,0.23,0.19,0.23,3200,0
+INTT.US,D,20090501,000000,0.23,0.23,0.16,0.17,8588,0
+INTT.US,D,20090504,000000,0.17,0.17,0.16,0.17,9168,0
+INTT.US,D,20090505,000000,0.17,0.22,0.17,0.2,10900,0
+INTT.US,D,20090506,000000,0.22,0.22,0.2,0.2,15400,0
+INTT.US,D,20090507,000000,0.22,0.22,0.21,0.21,2000,0
+INTT.US,D,20090508,000000,0.22,0.23,0.2,0.21,14715,0
+INTT.US,D,20090512,000000,0.19,0.19,0.18,0.18,25918,0
+INTT.US,D,20090513,000000,0.18,0.18,0.17,0.17,3600,0
+INTT.US,D,20090515,000000,0.22,0.22,0.22,0.22,11000,0
+INTT.US,D,20090519,000000,0.18,0.18,0.18,0.18,15450,0
+INTT.US,D,20090520,000000,0.18,0.18,0.17,0.17,2732,0
+INTT.US,D,20090521,000000,0.17,0.17,0.17,0.17,2400,0
+INTT.US,D,20090522,000000,0.17,0.17,0.16,0.16,19965,0
+INTT.US,D,20090526,000000,0.2,0.2,0.16,0.16,31245,0
+INTT.US,D,20090527,000000,0.17,0.17,0.16,0.17,26800,0
+INTT.US,D,20090528,000000,0.15,0.16,0.14,0.16,7604,0
+INTT.US,D,20090529,000000,0.16,0.16,0.14,0.16,7702,0
+INTT.US,D,20090601,000000,0.16,0.16,0.16,0.16,5950,0
+INTT.US,D,20090602,000000,0.15,0.17,0.14,0.14,48318,0
+INTT.US,D,20090603,000000,0.18,0.18,0.15,0.17,13559,0
+INTT.US,D,20090604,000000,0.17,0.18,0.15,0.16,23104,0
+INTT.US,D,20090605,000000,0.19,0.27,0.17,0.19,93683,0
+INTT.US,D,20090608,000000,0.22,0.32,0.19,0.19,250477,0
+INTT.US,D,20090609,000000,0.24,0.25,0.21,0.25,186101,0
+INTT.US,D,20090610,000000,0.24,0.29,0.19,0.2,446503,0
+INTT.US,D,20090611,000000,0.25,0.26,0.2,0.21,190714,0
+INTT.US,D,20090612,000000,0.26,0.26,0.2,0.24,225205,0
+INTT.US,D,20090615,000000,0.2,0.24,0.2,0.2,178493,0
+INTT.US,D,20090616,000000,0.22,0.22,0.2,0.21,24838,0
+INTT.US,D,20090617,000000,0.21,0.21,0.2,0.2,85278,0
+INTT.US,D,20090618,000000,0.2,0.22,0.2,0.2,79174,0
+INTT.US,D,20090619,000000,0.2,0.22,0.2,0.2,87610,0
+INTT.US,D,20090622,000000,0.2,0.21,0.15,0.17,257403,0
+INTT.US,D,20090623,000000,0.17,0.19,0.16,0.17,76000,0
+INTT.US,D,20090624,000000,0.2,0.2,0.17,0.17,22700,0
+INTT.US,D,20090625,000000,0.18,0.18,0.18,0.18,1500,0
+INTT.US,D,20090626,000000,0.2,0.2,0.18,0.2,7274,0
+INTT.US,D,20090629,000000,0.21,0.22,0.19,0.2,26770,0
+INTT.US,D,20090630,000000,0.2,0.22,0.2,0.2,1100,0
+INTT.US,D,20090701,000000,0.2,0.2,0.18,0.2,21000,0
+INTT.US,D,20090702,000000,0.2,0.21,0.2,0.2,4700,0
+INTT.US,D,20090706,000000,0.18,0.18,0.16,0.17,67650,0
+INTT.US,D,20090707,000000,0.18,0.18,0.16,0.18,30834,0
+INTT.US,D,20090708,000000,0.16,0.18,0.16,0.18,15565,0
+INTT.US,D,20090709,000000,0.21,0.21,0.16,0.17,32934,0
+INTT.US,D,20090710,000000,0.18,0.2,0.18,0.2,6827,0
+INTT.US,D,20090713,000000,0.2,0.21,0.18,0.18,20453,0
+INTT.US,D,20090714,000000,0.22,0.22,0.18,0.2,40179,0
+INTT.US,D,20090715,000000,0.18,0.2,0.18,0.2,20300,0
+INTT.US,D,20090716,000000,0.19,0.2,0.18,0.19,42161,0
+INTT.US,D,20090717,000000,0.2,0.2,0.18,0.18,69820,0
+INTT.US,D,20090720,000000,0.18,0.19,0.18,0.19,21700,0
+INTT.US,D,20090721,000000,0.18,0.19,0.17,0.18,23643,0
+INTT.US,D,20090722,000000,0.17,0.19,0.16,0.18,3000,0
+INTT.US,D,20090723,000000,0.16,0.19,0.16,0.19,23790,0
+INTT.US,D,20090724,000000,0.16,0.19,0.16,0.19,162889,0
+INTT.US,D,20090727,000000,0.16,0.18,0.16,0.18,28800,0
+INTT.US,D,20090728,000000,0.16,0.18,0.16,0.17,14950,0
+INTT.US,D,20090729,000000,0.18,0.18,0.16,0.16,43963,0
+INTT.US,D,20090730,000000,0.18,0.19,0.17,0.17,33999,0
+INTT.US,D,20090731,000000,0.17,0.17,0.16,0.17,56606,0
+INTT.US,D,20090803,000000,0.18,0.19,0.17,0.18,13206,0
+INTT.US,D,20090804,000000,0.18,0.21,0.18,0.2,48080,0
+INTT.US,D,20090805,000000,0.22,0.22,0.2,0.2,21453,0
+INTT.US,D,20090806,000000,0.23,0.28,0.21,0.23,147207,0
+INTT.US,D,20090807,000000,0.24,0.25,0.21,0.23,18420,0
+INTT.US,D,20090810,000000,0.26,0.28,0.21,0.26,44200,0
+INTT.US,D,20090811,000000,0.25,0.34,0.25,0.31,277702,0
+INTT.US,D,20090812,000000,0.32,0.32,0.27,0.3,87631,0
+INTT.US,D,20090813,000000,0.3,0.34,0.27,0.28,53143,0
+INTT.US,D,20090814,000000,0.3,0.3,0.3,0.3,9100,0
+INTT.US,D,20090817,000000,0.3,0.3,0.21,0.29,58950,0
+INTT.US,D,20090818,000000,0.28,0.28,0.27,0.27,26400,0
+INTT.US,D,20090819,000000,0.28,0.28,0.23,0.27,1811,0
+INTT.US,D,20090820,000000,0.23,0.27,0.23,0.27,22780,0
+INTT.US,D,20090821,000000,0.27,0.28,0.26,0.28,50215,0
+INTT.US,D,20090824,000000,0.28,0.34,0.28,0.32,226812,0
+INTT.US,D,20090825,000000,0.32,0.33,0.31,0.32,76263,0
+INTT.US,D,20090826,000000,0.33,0.35,0.32,0.35,22371,0
+INTT.US,D,20090827,000000,0.37,0.37,0.3,0.35,29950,0
+INTT.US,D,20090828,000000,0.34,0.35,0.32,0.33,31148,0
+INTT.US,D,20090831,000000,0.34,0.34,0.3,0.34,33200,0
+INTT.US,D,20090901,000000,0.32,0.32,0.3,0.3,23094,0
+INTT.US,D,20090902,000000,0.3,0.33,0.3,0.3,9600,0
+INTT.US,D,20090903,000000,0.28,0.29,0.28,0.28,5400,0
+INTT.US,D,20090904,000000,0.29,0.34,0.29,0.31,49250,0
+INTT.US,D,20090908,000000,0.32,0.34,0.32,0.34,85425,0
+INTT.US,D,20090909,000000,0.35,0.37,0.32,0.34,66663,0
+INTT.US,D,20090910,000000,0.36,0.36,0.31,0.33,17050,0
+INTT.US,D,20090911,000000,0.32,0.32,0.3,0.3,124694,0
+INTT.US,D,20090914,000000,0.3,0.35,0.3,0.33,60186,0
+INTT.US,D,20090915,000000,0.34,0.34,0.32,0.34,1400,0
+INTT.US,D,20090916,000000,0.34,0.35,0.32,0.34,143552,0
+INTT.US,D,20090917,000000,0.35,0.35,0.32,0.34,35653,0
+INTT.US,D,20090918,000000,0.35,0.5,0.35,0.39,527043,0
+INTT.US,D,20090921,000000,0.38,0.48,0.38,0.42,230287,0
+INTT.US,D,20090922,000000,0.45,0.45,0.41,0.42,118546,0
+INTT.US,D,20090923,000000,0.45,0.46,0.41,0.41,37450,0
+INTT.US,D,20090924,000000,0.41,0.47,0.38,0.38,55941,0
+INTT.US,D,20090925,000000,0.38,0.42,0.36,0.39,75901,0
+INTT.US,D,20090928,000000,0.39,0.39,0.35,0.35,14722,0
+INTT.US,D,20090929,000000,0.38,0.38,0.35,0.36,38550,0
+INTT.US,D,20090930,000000,0.35,0.36,0.31,0.31,92503,0
+INTT.US,D,20091001,000000,0.39,0.44,0.33,0.34,34800,0
+INTT.US,D,20091002,000000,0.31,0.35,0.31,0.35,7900,0
+INTT.US,D,20091005,000000,0.38,0.38,0.35,0.35,7587,0
+INTT.US,D,20091006,000000,0.32,0.37,0.31,0.36,18417,0
+INTT.US,D,20091007,000000,0.37,0.37,0.35,0.35,800,0
+INTT.US,D,20091008,000000,0.36,0.36,0.36,0.36,100,0
+INTT.US,D,20091009,000000,0.37,0.45,0.37,0.45,79402,0
+INTT.US,D,20091012,000000,0.56,0.88,0.55,0.67,953357,0
+INTT.US,D,20091013,000000,0.7,0.7,0.55,0.61,141372,0
+INTT.US,D,20091014,000000,0.6,0.62,0.55,0.6,107004,0
+INTT.US,D,20091015,000000,0.63,0.63,0.55,0.57,65383,0
+INTT.US,D,20091016,000000,0.6,0.6,0.51,0.56,64170,0
+INTT.US,D,20091019,000000,0.5,0.58,0.5,0.56,29612,0
+INTT.US,D,20091020,000000,0.85,0.85,0.58,0.66,186750,0
+INTT.US,D,20091021,000000,0.65,0.67,0.6,0.64,237563,0
+INTT.US,D,20091022,000000,0.6,0.64,0.6,0.64,31200,0
+INTT.US,D,20091023,000000,0.6,0.62,0.59,0.6,32140,0
+INTT.US,D,20091026,000000,0.6,0.62,0.6,0.61,5370,0
+INTT.US,D,20091027,000000,0.6,0.6,0.5,0.54,72900,0
+INTT.US,D,20091028,000000,0.58,0.58,0.46,0.47,43030,0
+INTT.US,D,20091029,000000,0.5,0.52,0.49,0.52,28445,0
+INTT.US,D,20091030,000000,0.55,0.59,0.47,0.59,22454,0
+INTT.US,D,20091102,000000,0.57,0.57,0.5,0.5,59686,0
+INTT.US,D,20091103,000000,0.5,0.65,0.5,0.55,169098,0
+INTT.US,D,20091104,000000,0.75,0.79,0.62,0.62,176548,0
+INTT.US,D,20091105,000000,0.78,0.78,0.68,0.7,68729,0
+INTT.US,D,20091106,000000,0.72,0.72,0.62,0.63,9145,0
+INTT.US,D,20091109,000000,0.64,0.69,0.62,0.64,10126,0
+INTT.US,D,20091110,000000,0.67,0.7,0.6,0.7,87479,0
+INTT.US,D,20091111,000000,0.65,0.89,0.65,0.84,109468,0
+INTT.US,D,20091112,000000,0.84,0.87,0.8,0.82,80887,0
+INTT.US,D,20091113,000000,0.8,0.87,0.8,0.87,38815,0
+INTT.US,D,20091116,000000,0.87,0.95,0.87,0.91,36045,0
+INTT.US,D,20091117,000000,0.95,0.99,0.85,0.92,56377,0
+INTT.US,D,20091118,000000,0.87,0.89,0.85,0.89,13670,0
+INTT.US,D,20091119,000000,0.86,0.96,0.81,0.96,50835,0
+INTT.US,D,20091120,000000,0.98,0.98,0.85,0.97,23642,0
+INTT.US,D,20091123,000000,0.96,0.96,0.88,0.89,16872,0
+INTT.US,D,20091124,000000,0.91,0.91,0.85,0.85,9199,0
+INTT.US,D,20091125,000000,0.87,0.94,0.83,0.94,16900,0
+INTT.US,D,20091127,000000,0.94,0.94,0.84,0.84,3800,0
+INTT.US,D,20091130,000000,0.83,0.9,0.83,0.88,4950,0
+INTT.US,D,20091201,000000,0.88,0.88,0.83,0.85,22820,0
+INTT.US,D,20091202,000000,0.9,0.93,0.9,0.9,9806,0
+INTT.US,D,20091203,000000,0.93,0.98,0.93,0.94,21774,0
+INTT.US,D,20091204,000000,0.95,0.98,0.95,0.96,20124,0
+INTT.US,D,20091207,000000,0.98,0.99,0.9,0.98,59192,0
+INTT.US,D,20091208,000000,0.99,1,0.98,0.99,14783,0
+INTT.US,D,20091209,000000,1,1.08,1,1.06,33620,0
+INTT.US,D,20091210,000000,1.08,1.4,1.07,1.21,63783,0
+INTT.US,D,20091211,000000,1.4,1.4,1.17,1.29,46866,0
+INTT.US,D,20091214,000000,1.33,1.36,1.03,1.34,29465,0
+INTT.US,D,20091215,000000,1.25,1.35,1.22,1.22,6928,0
+INTT.US,D,20091216,000000,1.33,1.45,1.25,1.28,47287,0
+INTT.US,D,20091217,000000,1.35,1.35,1.28,1.28,10545,0
+INTT.US,D,20091218,000000,1.29,1.3,1.18,1.18,30284,0
+INTT.US,D,20091221,000000,1.19,1.34,1.19,1.2,9255,0
+INTT.US,D,20091222,000000,1.24,1.45,1.23,1.38,70282,0
+INTT.US,D,20091223,000000,1.48,1.49,1.27,1.3,40876,0
+INTT.US,D,20091224,000000,1.33,1.5,1.33,1.44,12245,0
+INTT.US,D,20091228,000000,1.5,2.26,1.5,1.86,148590,0
+INTT.US,D,20091229,000000,2.06,2.06,1.8,2.03,48270,0
+INTT.US,D,20091230,000000,2.03,2.03,1.71,1.89,55915,0
+INTT.US,D,20091231,000000,1.77,1.88,1.42,1.73,81664,0
+INTT.US,D,20100104,000000,1.8,1.8,1.7,1.7,48215,0
+INTT.US,D,20100105,000000,1.56,1.7,1.4,1.58,49622,0
+INTT.US,D,20100106,000000,1.55,1.64,1.33,1.5,153086,0
+INTT.US,D,20100107,000000,1.44,1.5,1.32,1.38,28048,0
+INTT.US,D,20100108,000000,1.48,1.49,1.39,1.42,42102,0
+INTT.US,D,20100111,000000,1.56,1.7,1.45,1.69,88689,0
+INTT.US,D,20100112,000000,1.84,2.05,1.7,1.8,163399,0
+INTT.US,D,20100113,000000,1.85,2.04,1.8,1.8,75209,0
+INTT.US,D,20100114,000000,1.8,1.82,1.55,1.6,69461,0
+INTT.US,D,20100115,000000,1.58,1.67,1.57,1.57,29640,0
+INTT.US,D,20100119,000000,1.57,1.84,1.57,1.67,56499,0
+INTT.US,D,20100120,000000,1.66,1.75,1.66,1.73,27998,0
+INTT.US,D,20100121,000000,1.76,1.82,1.69,1.69,61873,0
+INTT.US,D,20100122,000000,1.65,1.65,1.42,1.53,69904,0
+INTT.US,D,20100125,000000,1.3,1.5,1.3,1.42,70167,0
+INTT.US,D,20100126,000000,1.4,1.55,1.4,1.49,15402,0
+INTT.US,D,20100127,000000,1.53,1.64,1.48,1.5,22244,0
+INTT.US,D,20100128,000000,1.5,1.65,1.5,1.65,36921,0
+INTT.US,D,20100129,000000,1.61,1.69,1.46,1.46,25136,0
+INTT.US,D,20100201,000000,1.41,1.49,1.4,1.41,19126,0
+INTT.US,D,20100202,000000,1.44,1.5,1.44,1.44,11345,0
+INTT.US,D,20100203,000000,1.41,1.57,1.4,1.47,25210,0
+INTT.US,D,20100204,000000,1.41,1.47,1.36,1.36,16230,0
+INTT.US,D,20100205,000000,1.37,1.37,1.34,1.35,21353,0
+INTT.US,D,20100208,000000,1.34,1.48,1.34,1.45,11916,0
+INTT.US,D,20100209,000000,1.49,1.5,1.34,1.43,15555,0
+INTT.US,D,20100210,000000,1.44,1.5,1.31,1.42,49700,0
+INTT.US,D,20100211,000000,1.36,1.36,1.31,1.36,12110,0
+INTT.US,D,20100212,000000,1.31,1.35,1.3,1.33,21021,0
+INTT.US,D,20100216,000000,1.32,1.45,1.32,1.41,31109,0
+INTT.US,D,20100217,000000,1.44,1.44,1.32,1.34,15433,0
+INTT.US,D,20100218,000000,1.6,1.75,1.5,1.59,162969,0
+INTT.US,D,20100219,000000,1.49,1.7,1.47,1.62,40070,0
+INTT.US,D,20100222,000000,1.64,1.69,1.62,1.69,16162,0
+INTT.US,D,20100223,000000,1.69,1.7,1.65,1.7,8468,0
+INTT.US,D,20100224,000000,1.69,1.69,1.6,1.68,33827,0
+INTT.US,D,20100225,000000,1.57,1.6,1.56,1.59,7350,0
+INTT.US,D,20100226,000000,1.57,1.57,1.48,1.55,25685,0
+INTT.US,D,20100301,000000,1.54,1.55,1.47,1.47,28692,0
+INTT.US,D,20100302,000000,1.5,1.51,1.46,1.5,42472,0
+INTT.US,D,20100303,000000,1.53,1.58,1.53,1.58,17753,0
+INTT.US,D,20100304,000000,1.58,1.6,1.51,1.52,19580,0
+INTT.US,D,20100305,000000,1.59,1.59,1.53,1.59,4681,0
+INTT.US,D,20100308,000000,1.59,1.59,1.52,1.57,2800,0
+INTT.US,D,20100309,000000,1.51,1.52,1.48,1.5,37990,0
+INTT.US,D,20100310,000000,1.49,1.49,1.45,1.45,4000,0
+INTT.US,D,20100311,000000,1.48,1.5,1.41,1.42,25226,0
+INTT.US,D,20100312,000000,1.41,1.41,1.39,1.4,23304,0
+INTT.US,D,20100315,000000,1.4,1.4,1.38,1.4,21271,0
+INTT.US,D,20100316,000000,1.39,1.46,1.32,1.46,25679,0
+INTT.US,D,20100317,000000,1.45,1.5,1.43,1.44,6706,0
+INTT.US,D,20100318,000000,1.41,1.63,1.41,1.63,58244,0
+INTT.US,D,20100319,000000,1.66,1.77,1.59,1.74,96275,0
+INTT.US,D,20100322,000000,1.76,1.76,1.7,1.7,7429,0
+INTT.US,D,20100323,000000,1.68,1.68,1.53,1.63,16950,0
+INTT.US,D,20100324,000000,1.6,1.72,1.42,1.71,62090,0
+INTT.US,D,20100325,000000,1.78,1.79,1.5,1.62,43216,0
+INTT.US,D,20100326,000000,1.6,1.73,1.6,1.6,3290,0
+INTT.US,D,20100329,000000,1.55,1.6,1.55,1.6,23320,0
+INTT.US,D,20100330,000000,1.6,1.6,1.56,1.58,22994,0
+INTT.US,D,20100331,000000,1.52,1.59,1.51,1.58,11479,0
+INTT.US,D,20100401,000000,1.58,1.58,1.52,1.58,6200,0
+INTT.US,D,20100405,000000,1.55,1.69,1.55,1.69,12675,0
+INTT.US,D,20100406,000000,1.63,1.69,1.55,1.69,45050,0
+INTT.US,D,20100407,000000,1.69,1.69,1.6,1.69,27300,0
+INTT.US,D,20100408,000000,1.65,1.68,1.6,1.68,3740,0
+INTT.US,D,20100409,000000,1.66,1.7,1.65,1.7,34600,0
+INTT.US,D,20100412,000000,1.68,1.8,1.68,1.79,70913,0
+INTT.US,D,20100413,000000,1.75,1.9,1.75,1.86,50715,0
+INTT.US,D,20100414,000000,1.88,1.99,1.78,1.98,32775,0
+INTT.US,D,20100415,000000,2,2.05,1.86,1.93,55856,0
+INTT.US,D,20100416,000000,1.96,2.02,1.9,2.02,14790,0
+INTT.US,D,20100419,000000,1.71,2.3,1.7,2.26,135274,0
+INTT.US,D,20100420,000000,2.21,2.9,2.2,2.65,260107,0
+INTT.US,D,20100421,000000,2.66,2.9,2.66,2.82,180809,0
+INTT.US,D,20100422,000000,3.25,3.7,2.92,3.07,507786,0
+INTT.US,D,20100423,000000,3.12,3.15,2.76,3,405623,0
+INTT.US,D,20100426,000000,3.12,3.75,3.09,3.45,550491,0
+INTT.US,D,20100427,000000,3.53,3.74,3.2,3.6,481209,0
+INTT.US,D,20100428,000000,3.89,3.9,3.62,3.72,268305,0
+INTT.US,D,20100429,000000,3.81,3.97,3.35,3.56,441364,0
+INTT.US,D,20100430,000000,3.31,3.79,3.26,3.27,285982,0
+INTT.US,D,20100503,000000,3.35,3.88,3.34,3.8,394164,0
+INTT.US,D,20100504,000000,3.85,3.88,3.39,3.64,158867,0
+INTT.US,D,20100505,000000,3.5,3.88,3.38,3.6,227364,0
+INTT.US,D,20100506,000000,3.42,3.6,2.7,3.28,186033,0
+INTT.US,D,20100507,000000,3.23,3.29,3,3.22,187692,0
+INTT.US,D,20100510,000000,3.4,3.66,3.36,3.61,207067,0
+INTT.US,D,20100511,000000,3.6,3.7,3.5,3.54,119105,0
+INTT.US,D,20100512,000000,3.65,4.26,3.6,4.2,972589,0
+INTT.US,D,20100513,000000,4.41,4.62,3.85,4.42,935488,0
+INTT.US,D,20100514,000000,4.28,4.41,4.01,4.16,387440,0
+INTT.US,D,20100517,000000,4.15,4.4,4.06,4.23,149420,0
+INTT.US,D,20100518,000000,4.24,4.65,4,4.07,631981,0
+INTT.US,D,20100519,000000,4.04,4.21,3.91,4.17,272954,0
+INTT.US,D,20100520,000000,4.07,4.07,3.77,3.89,242382,0
+INTT.US,D,20100521,000000,3.75,4.15,3.68,3.99,260139,0
+INTT.US,D,20100524,000000,3.98,4.05,3.81,3.88,151084,0
+INTT.US,D,20100525,000000,3.66,3.68,3.5,3.63,312042,0
+INTT.US,D,20100526,000000,3.7,3.89,3.56,3.64,269517,0
+INTT.US,D,20100527,000000,3.74,3.75,3.58,3.65,141992,0
+INTT.US,D,20100528,000000,3.68,3.75,3.63,3.68,56520,0
+INTT.US,D,20100601,000000,3.65,3.98,3.65,3.86,198838,0
+INTT.US,D,20100602,000000,3.86,3.97,3.79,3.97,115966,0
+INTT.US,D,20100603,000000,3.96,4.55,3.96,4.38,566244,0
+INTT.US,D,20100604,000000,4.28,4.35,3.91,4,221811,0
+INTT.US,D,20100607,000000,4.04,4.04,3.34,3.56,542716,0
+INTT.US,D,20100608,000000,3.57,3.64,3.3,3.36,261589,0
+INTT.US,D,20100609,000000,3.4,3.54,3.37,3.42,58277,0
+INTT.US,D,20100610,000000,3.49,3.76,3.45,3.73,138374,0
+INTT.US,D,20100611,000000,3.64,3.85,3.55,3.64,65279,0
+INTT.US,D,20100614,000000,3.73,3.92,3.7,3.8,180086,0
+INTT.US,D,20100615,000000,3.83,4.06,3.76,4.02,132355,0
+INTT.US,D,20100616,000000,3.95,4.14,3.95,4.07,101877,0
+INTT.US,D,20100617,000000,4.09,4.1,3.88,4.06,88180,0
+INTT.US,D,20100618,000000,4.05,4.18,3.95,4.1,164806,0
+INTT.US,D,20100621,000000,4.2,4.3,4.07,4.22,172929,0
+INTT.US,D,20100622,000000,4.21,4.35,4.14,4.14,128686,0
+INTT.US,D,20100623,000000,4.14,4.2,3.9,4.15,145110,0
+INTT.US,D,20100624,000000,4.09,4.16,3.7,3.81,346798,0
+INTT.US,D,20100625,000000,3.82,4.05,3.78,4.04,208497,0
+INTT.US,D,20100628,000000,4.04,4.04,3.79,3.84,134452,0
+INTT.US,D,20100629,000000,3.75,3.78,3.4,3.4,246811,0
+INTT.US,D,20100630,000000,3.43,3.48,3.12,3.4,224522,0
+INTT.US,D,20100701,000000,3.45,3.62,3.01,3.53,172637,0
+INTT.US,D,20100702,000000,3.53,3.53,3.09,3.23,187685,0
+INTT.US,D,20100706,000000,3.28,3.39,3.1,3.27,198595,0
+INTT.US,D,20100707,000000,3.35,3.48,3.25,3.42,84317,0
+INTT.US,D,20100708,000000,3.4,3.47,3.32,3.33,53637,0
+INTT.US,D,20100709,000000,3.41,3.86,3.36,3.81,333425,0
+INTT.US,D,20100712,000000,3.75,3.77,3.5,3.6,159671,0
+INTT.US,D,20100713,000000,3.64,3.81,3.59,3.74,236212,0
+INTT.US,D,20100714,000000,3.76,4.34,3.72,3.9,852898,0
+INTT.US,D,20100715,000000,3.88,4,3.74,3.85,293560,0
+INTT.US,D,20100716,000000,3.79,3.84,3.54,3.56,227570,0
+INTT.US,D,20100719,000000,3.61,3.64,3.51,3.57,183235,0
+INTT.US,D,20100720,000000,3.52,3.68,3.46,3.59,164504,0
+INTT.US,D,20100721,000000,3.64,3.86,3.51,3.68,219984,0
+INTT.US,D,20100722,000000,3.79,4.08,3.79,3.88,196039,0
+INTT.US,D,20100723,000000,3.98,4.1,3.94,4.05,138447,0
+INTT.US,D,20100726,000000,4.05,4.19,3.95,4.15,126233,0
+INTT.US,D,20100727,000000,4.25,4.32,3.38,3.75,790002,0
+INTT.US,D,20100728,000000,3.7,3.74,3.52,3.6,151717,0
+INTT.US,D,20100729,000000,3.65,3.67,3.27,3.4,246338,0
+INTT.US,D,20100730,000000,3.33,3.41,3.21,3.28,82692,0
+INTT.US,D,20100802,000000,3.35,3.44,3.14,3.22,277560,0
+INTT.US,D,20100803,000000,3.18,3.35,3.08,3.28,109660,0
+INTT.US,D,20100804,000000,3.28,3.28,3.12,3.17,45620,0
+INTT.US,D,20100805,000000,3.12,3.17,3.06,3.15,117559,0
+INTT.US,D,20100806,000000,3.08,3.23,3,3.23,161392,0
+INTT.US,D,20100809,000000,3.23,3.39,3.2,3.3,101580,0
+INTT.US,D,20100810,000000,3.26,3.26,3.1,3.16,45675,0
+INTT.US,D,20100811,000000,3.07,3.11,3,3,101658,0
+INTT.US,D,20100812,000000,3.3,3.3,2.83,2.88,247492,0
+INTT.US,D,20100813,000000,2.82,2.95,2.64,2.86,209066,0
+INTT.US,D,20100816,000000,2.86,3.02,2.83,2.83,125314,0
+INTT.US,D,20100817,000000,2.86,2.86,2.72,2.79,150253,0
+INTT.US,D,20100818,000000,2.8,2.86,2.73,2.78,92269,0
+INTT.US,D,20100819,000000,2.78,2.83,2.71,2.81,68021,0
+INTT.US,D,20100820,000000,2.83,2.87,2.68,2.74,96783,0
+INTT.US,D,20100823,000000,2.71,2.71,2.47,2.54,170995,0
+INTT.US,D,20100824,000000,2.69,2.69,2.5,2.59,121954,0
+INTT.US,D,20100825,000000,2.5,2.66,2.45,2.56,46267,0
+INTT.US,D,20100826,000000,2.59,2.59,2.38,2.46,75248,0
+INTT.US,D,20100827,000000,2.41,2.54,2.39,2.52,71687,0
+INTT.US,D,20100830,000000,2.54,2.57,2.49,2.52,28753,0
+INTT.US,D,20100831,000000,2.49,2.55,2.47,2.5,38580,0
+INTT.US,D,20100901,000000,2.56,2.62,2.49,2.58,67468,0
+INTT.US,D,20100902,000000,2.62,2.81,2.55,2.72,116754,0
+INTT.US,D,20100903,000000,2.8,2.92,2.79,2.87,91344,0
+INTT.US,D,20100907,000000,2.91,2.95,2.79,2.9,69779,0
+INTT.US,D,20100908,000000,2.9,2.99,2.71,2.81,87052,0
+INTT.US,D,20100909,000000,2.83,2.83,2.71,2.72,85624,0
+INTT.US,D,20100910,000000,2.71,2.71,2.5,2.53,194276,0
+INTT.US,D,20100913,000000,2.54,2.69,2.53,2.68,46115,0
+INTT.US,D,20100914,000000,2.7,2.71,2.52,2.54,65076,0
+INTT.US,D,20100915,000000,2.56,2.67,2.55,2.59,47449,0
+INTT.US,D,20100916,000000,2.55,2.6,2.54,2.59,33158,0
+INTT.US,D,20100917,000000,2.65,2.79,2.61,2.79,38164,0
+INTT.US,D,20100920,000000,2.82,2.82,2.72,2.76,96346,0
+INTT.US,D,20100921,000000,2.71,2.71,2.48,2.56,64961,0
+INTT.US,D,20100922,000000,2.56,2.62,2.51,2.55,42649,0
+INTT.US,D,20100923,000000,2.5,2.67,2.48,2.66,43795,0
+INTT.US,D,20100924,000000,2.68,2.7,2.55,2.63,29364,0
+INTT.US,D,20100927,000000,2.69,2.71,2.63,2.64,89588,0
+INTT.US,D,20100928,000000,2.63,2.64,2.56,2.59,108048,0
+INTT.US,D,20100929,000000,2.59,3.03,2.54,2.82,327685,0
+INTT.US,D,20100930,000000,2.88,3.15,2.88,2.99,471821,0
+INTT.US,D,20101001,000000,3.07,3.18,2.94,3.03,168096,0
+INTT.US,D,20101004,000000,3.05,3.1,2.63,2.94,216102,0
+INTT.US,D,20101005,000000,2.88,3.09,2.88,2.99,106586,0
+INTT.US,D,20101006,000000,3.04,3.37,3,3.37,413177,0
+INTT.US,D,20101007,000000,3.37,3.42,2.95,3.08,306430,0
+INTT.US,D,20101008,000000,3.05,3.05,2.85,2.91,162940,0
+INTT.US,D,20101011,000000,2.95,2.98,2.85,2.92,135485,0
+INTT.US,D,20101012,000000,2.95,2.98,2.85,2.96,60415,0
+INTT.US,D,20101013,000000,3,3.28,3,3.22,228849,0
+INTT.US,D,20101014,000000,3.19,3.28,3.13,3.22,139680,0
+INTT.US,D,20101015,000000,3.22,3.23,3.05,3.15,118660,0
+INTT.US,D,20101018,000000,3.17,3.25,3.06,3.1,116545,0
+INTT.US,D,20101019,000000,3.05,3.15,3.01,3.1,94958,0
+INTT.US,D,20101020,000000,3.1,3.12,2.99,3.09,76366,0
+INTT.US,D,20101021,000000,3.09,3.11,3.05,3.09,33185,0
+INTT.US,D,20101022,000000,3.09,3.1,2.97,3.07,78306,0
+INTT.US,D,20101025,000000,3.07,3.07,2.95,3.02,76870,0
+INTT.US,D,20101026,000000,3.02,3.15,2.95,3.06,96700,0
+INTT.US,D,20101027,000000,3.05,3.07,3.01,3.02,27949,0
+INTT.US,D,20101028,000000,3.04,3.04,2.95,2.96,78969,0
+INTT.US,D,20101029,000000,2.95,3.03,2.95,3,37861,0
+INTT.US,D,20101101,000000,3.05,3.46,3.05,3.19,375295,0
+INTT.US,D,20101102,000000,3.27,3.31,3.14,3.27,144088,0
+INTT.US,D,20101103,000000,3.31,3.38,3.3,3.33,244627,0
+INTT.US,D,20101104,000000,2.57,2.76,2.5,2.61,1275508,0
+INTT.US,D,20101105,000000,2.59,2.65,2.52,2.65,316710,0
+INTT.US,D,20101108,000000,2.63,2.67,2.57,2.58,97162,0
+INTT.US,D,20101109,000000,2.57,2.63,2.51,2.6,259534,0
+INTT.US,D,20101110,000000,2.6,2.61,2.55,2.61,94197,0
+INTT.US,D,20101111,000000,2.6,2.62,2.54,2.55,67905,0
+INTT.US,D,20101112,000000,2.52,2.52,2.33,2.44,114649,0
+INTT.US,D,20101115,000000,2.44,2.59,2.44,2.5,64745,0
+INTT.US,D,20101116,000000,2.47,2.47,2.27,2.28,168028,0
+INTT.US,D,20101117,000000,2.27,2.38,2.23,2.29,59142,0
+INTT.US,D,20101118,000000,2.29,2.57,2.25,2.33,114481,0
+INTT.US,D,20101119,000000,2.29,2.44,2.29,2.42,39310,0
+INTT.US,D,20101122,000000,2.44,2.57,2.42,2.42,72129,0
+INTT.US,D,20101123,000000,2.37,2.37,2.32,2.34,10024,0
+INTT.US,D,20101124,000000,2.39,2.41,2.36,2.37,36413,0
+INTT.US,D,20101126,000000,2.35,2.44,2.35,2.4,20589,0
+INTT.US,D,20101129,000000,2.36,2.41,2.36,2.36,16818,0
+INTT.US,D,20101130,000000,2.32,2.41,2.31,2.35,63243,0
+INTT.US,D,20101201,000000,2.36,2.36,2.26,2.32,127065,0
+INTT.US,D,20101202,000000,2.34,2.35,2.19,2.27,202220,0
+INTT.US,D,20101203,000000,2.24,2.33,2.15,2.24,84883,0
+INTT.US,D,20101206,000000,2.26,2.44,2.26,2.39,141224,0
+INTT.US,D,20101207,000000,2.45,2.51,2.39,2.5,136416,0
+INTT.US,D,20101208,000000,2.58,2.58,2.45,2.54,99722,0
+INTT.US,D,20101209,000000,2.58,2.65,2.5,2.64,160793,0
+INTT.US,D,20101210,000000,2.67,2.68,2.56,2.63,102412,0
+INTT.US,D,20101213,000000,2.67,2.67,2.56,2.62,57463,0
+INTT.US,D,20101214,000000,2.59,2.6,2.51,2.58,34304,0
+INTT.US,D,20101215,000000,2.52,2.59,2.28,2.42,88300,0
+INTT.US,D,20101216,000000,2.43,2.54,2.37,2.48,78622,0
+INTT.US,D,20101217,000000,2.48,2.56,2.44,2.55,53744,0
+INTT.US,D,20101220,000000,2.57,2.59,2.51,2.55,30345,0
+INTT.US,D,20101221,000000,2.58,2.64,2.55,2.59,39339,0
+INTT.US,D,20101222,000000,2.56,2.61,2.51,2.51,86991,0
+INTT.US,D,20101223,000000,2.57,2.57,2.47,2.52,44890,0
+INTT.US,D,20101227,000000,2.52,2.54,2.47,2.53,16746,0
+INTT.US,D,20101228,000000,2.49,2.56,2.47,2.56,23411,0
+INTT.US,D,20101229,000000,2.49,2.53,2.46,2.5,23580,0
+INTT.US,D,20101230,000000,2.47,2.54,2.45,2.53,32653,0
+INTT.US,D,20101231,000000,2.55,2.57,2.48,2.55,24097,0
+INTT.US,D,20110103,000000,2.57,2.78,2.56,2.71,159615,0
+INTT.US,D,20110104,000000,2.71,2.82,2.66,2.81,237450,0
+INTT.US,D,20110105,000000,2.81,2.9,2.77,2.86,163293,0
+INTT.US,D,20110106,000000,2.88,2.89,2.8,2.82,66754,0
+INTT.US,D,20110107,000000,2.85,2.86,2.75,2.81,37854,0
+INTT.US,D,20110110,000000,2.79,2.87,2.75,2.85,57650,0
+INTT.US,D,20110111,000000,3.1,3.35,3.09,3.27,647890,0
+INTT.US,D,20110112,000000,3.34,3.35,3.2,3.22,165063,0
+INTT.US,D,20110113,000000,3.25,3.25,3,3.17,147385,0
+INTT.US,D,20110114,000000,3.18,3.19,3.12,3.14,58194,0
+INTT.US,D,20110118,000000,3.14,3.2,3.1,3.2,100279,0
+INTT.US,D,20110119,000000,3.2,3.2,3.16,3.18,56852,0
+INTT.US,D,20110120,000000,3.17,3.25,3.1,3.23,143855,0
+INTT.US,D,20110121,000000,3.25,3.4,3.14,3.3,363268,0
+INTT.US,D,20110124,000000,3.34,3.63,3.28,3.57,335811,0
+INTT.US,D,20110125,000000,3.58,3.64,3.45,3.58,144618,0
+INTT.US,D,20110126,000000,3.58,3.84,3.58,3.82,254405,0
+INTT.US,D,20110127,000000,3.86,4.18,3.84,4.08,593558,0
+INTT.US,D,20110128,000000,4.15,4.15,3.65,3.77,247881,0
+INTT.US,D,20110131,000000,3.74,3.99,3.5,3.87,331164,0
+INTT.US,D,20110201,000000,3.98,3.99,3.77,3.8,171868,0
+INTT.US,D,20110202,000000,3.81,3.81,3.6,3.68,164818,0
+INTT.US,D,20110203,000000,3.65,3.86,3.59,3.83,98997,0
+INTT.US,D,20110204,000000,3.82,3.89,3.75,3.85,79579,0
+INTT.US,D,20110207,000000,3.9,4.28,3.86,4.23,360514,0
+INTT.US,D,20110208,000000,4.24,4.57,4.24,4.54,543669,0
+INTT.US,D,20110209,000000,4.5,4.56,4.32,4.4,188200,0
+INTT.US,D,20110210,000000,4.35,4.45,4.18,4.37,122359,0
+INTT.US,D,20110211,000000,4.34,4.45,4.34,4.38,52486,0
+INTT.US,D,20110214,000000,4.39,4.4,4.05,4.08,239651,0
+INTT.US,D,20110215,000000,4.12,4.25,4.02,4.12,121886,0
+INTT.US,D,20110216,000000,4.2,4.29,4.16,4.28,116317,0
+INTT.US,D,20110218,000000,4.59,4.67,4.2,4.21,268271,0
+INTT.US,D,20110222,000000,4.18,4.2,3.81,3.95,294435,0
+INTT.US,D,20110223,000000,3.91,3.95,3.65,3.71,194450,0
+INTT.US,D,20110224,000000,3.7,3.87,3.62,3.78,202978,0
+INTT.US,D,20110225,000000,3.75,4.24,3.68,4.16,263923,0
+INTT.US,D,20110228,000000,4.21,4.34,4.12,4.24,200037,0
+INTT.US,D,20110301,000000,4.24,4.27,4.03,4.2,156230,0
+INTT.US,D,20110302,000000,4.03,4.32,4.03,4.23,160983,0
+INTT.US,D,20110303,000000,4.08,4.15,3.96,4.04,210427,0
+INTT.US,D,20110304,000000,4.06,4.15,4,4.04,71076,0
+INTT.US,D,20110307,000000,4.04,4.05,3.88,3.95,144234,0
+INTT.US,D,20110308,000000,3.93,3.96,3.72,3.95,209783,0
+INTT.US,D,20110309,000000,3.89,4.15,3.81,4.09,142655,0
+INTT.US,D,20110310,000000,4.01,4.05,3.79,3.87,118665,0
+INTT.US,D,20110311,000000,3.79,3.82,3.63,3.7,143515,0
+INTT.US,D,20110314,000000,3.69,3.7,3.46,3.57,142758,0
+INTT.US,D,20110315,000000,3.21,3.48,3.16,3.44,107510,0
+INTT.US,D,20110316,000000,3.45,3.58,3.4,3.45,43192,0
+INTT.US,D,20110317,000000,3.52,3.59,3.39,3.42,97865,0
+INTT.US,D,20110318,000000,3.41,3.45,3.27,3.39,117942,0
+INTT.US,D,20110321,000000,3.47,3.59,3.4,3.48,148376,0
+INTT.US,D,20110322,000000,3.57,3.62,3.45,3.55,30929,0
+INTT.US,D,20110323,000000,3.49,3.57,3.46,3.57,35369,0
+INTT.US,D,20110324,000000,3.55,3.58,3.53,3.56,23948,0
+INTT.US,D,20110325,000000,3.6,3.73,3.59,3.63,45832,0
+INTT.US,D,20110328,000000,3.79,3.9,3.68,3.8,120841,0
+INTT.US,D,20110329,000000,3.84,3.85,3.74,3.82,47838,0
+INTT.US,D,20110330,000000,3.8,3.81,3.7,3.7,49324,0
+INTT.US,D,20110331,000000,3.7,3.71,3.63,3.68,24892,0
+INTT.US,D,20110401,000000,3.68,3.68,3.58,3.65,53987,0
+INTT.US,D,20110404,000000,3.58,3.68,3.53,3.56,106275,0
+INTT.US,D,20110405,000000,3.61,3.69,3.61,3.68,55906,0
+INTT.US,D,20110406,000000,3.73,3.85,3.66,3.85,52073,0
+INTT.US,D,20110407,000000,3.85,3.94,3.8,3.88,77130,0
+INTT.US,D,20110408,000000,3.93,3.97,3.92,3.95,44312,0
+INTT.US,D,20110411,000000,3.99,3.99,3.82,3.96,80157,0
+INTT.US,D,20110412,000000,3.95,3.95,3.83,3.83,49483,0
+INTT.US,D,20110413,000000,3.95,3.98,3.86,3.94,45659,0
+INTT.US,D,20110414,000000,3.82,4,3.82,4,52131,0
+INTT.US,D,20110415,000000,3.98,3.99,3.77,3.8,64131,0
+INTT.US,D,20110418,000000,3.77,3.84,3.76,3.78,32920,0
+INTT.US,D,20110419,000000,3.8,3.83,3.77,3.83,23582,0
+INTT.US,D,20110420,000000,3.91,3.95,3.81,3.85,44747,0
+INTT.US,D,20110421,000000,3.8,3.93,3.8,3.93,37290,0
+INTT.US,D,20110425,000000,3.92,4.19,3.9,4.16,171572,0
+INTT.US,D,20110426,000000,4.19,4.33,4.12,4.2,125393,0
+INTT.US,D,20110427,000000,4.18,4.18,3.99,4.1,56439,0
+INTT.US,D,20110428,000000,4.11,4.16,3.9,3.99,77328,0
+INTT.US,D,20110429,000000,3.96,4.05,3.95,3.96,38711,0
+INTT.US,D,20110502,000000,3.96,4.01,3.78,3.98,118840,0
+INTT.US,D,20110503,000000,3.95,3.98,3.85,3.97,56350,0
+INTT.US,D,20110504,000000,3.98,3.98,3.48,3.78,270370,0
+INTT.US,D,20110505,000000,3.7,3.83,3.65,3.69,66500,0
+INTT.US,D,20110506,000000,3.7,3.73,3.5,3.62,39235,0
+INTT.US,D,20110509,000000,3.39,3.65,3.31,3.58,67036,0
+INTT.US,D,20110510,000000,3.58,3.85,3.52,3.81,75880,0
+INTT.US,D,20110511,000000,3.82,3.82,3.7,3.72,27532,0
+INTT.US,D,20110512,000000,3.68,3.79,3.68,3.79,27015,0
+INTT.US,D,20110513,000000,3.77,3.78,3.66,3.66,12523,0
+INTT.US,D,20110516,000000,3.69,3.69,3.51,3.56,80135,0
+INTT.US,D,20110517,000000,3.52,3.54,3.32,3.37,160525,0
+INTT.US,D,20110518,000000,3.37,3.48,3.34,3.39,113516,0
+INTT.US,D,20110519,000000,3.44,3.55,3.38,3.43,55043,0
+INTT.US,D,20110520,000000,3.44,3.47,3.39,3.39,33429,0
+INTT.US,D,20110523,000000,3.31,3.36,3.27,3.32,47470,0
+INTT.US,D,20110524,000000,3.35,3.36,3.25,3.3,26618,0
+INTT.US,D,20110525,000000,3.28,3.35,3.25,3.35,18925,0
+INTT.US,D,20110526,000000,3.34,3.48,3.34,3.39,33838,0
+INTT.US,D,20110527,000000,3.32,3.66,3.29,3.51,105128,0
+INTT.US,D,20110531,000000,3.53,3.53,3.33,3.44,69189,0
+INTT.US,D,20110601,000000,3.48,3.53,3.33,3.44,35475,0
+INTT.US,D,20110602,000000,3.27,3.44,3.27,3.38,24425,0
+INTT.US,D,20110603,000000,3.31,3.4,3.29,3.35,13401,0
+INTT.US,D,20110606,000000,3.37,3.47,3.26,3.29,37422,0
+INTT.US,D,20110607,000000,3.3,3.46,3.25,3.3,18275,0
+INTT.US,D,20110608,000000,3.29,3.6,3.29,3.35,21123,0
+INTT.US,D,20110609,000000,3.38,3.54,3.36,3.48,23099,0
+INTT.US,D,20110610,000000,3.43,3.52,3.35,3.4,14971,0
+INTT.US,D,20110613,000000,3.36,3.54,3.31,3.47,29895,0
+INTT.US,D,20110614,000000,3.44,3.58,3.3,3.34,63532,0
+INTT.US,D,20110615,000000,3.31,3.36,3.29,3.31,8300,0
+INTT.US,D,20110616,000000,3.33,3.34,3.25,3.29,32513,0
+INTT.US,D,20110617,000000,3.31,3.35,3.25,3.31,58504,0
+INTT.US,D,20110620,000000,3.29,3.36,3.28,3.3,9349,0
+INTT.US,D,20110621,000000,3.34,3.39,3.32,3.35,8952,0
+INTT.US,D,20110622,000000,3.32,3.35,3.3,3.32,5675,0
+INTT.US,D,20110623,000000,3.28,3.3,3.19,3.26,38104,0
+INTT.US,D,20110624,000000,3.27,3.32,3.2,3.26,17299,0
+INTT.US,D,20110627,000000,3.25,3.4,3.25,3.33,34992,0
+INTT.US,D,20110628,000000,3.29,3.33,3.28,3.32,2350,0
+INTT.US,D,20110629,000000,3.32,3.43,3.28,3.34,23996,0
+INTT.US,D,20110630,000000,3.34,3.36,3.31,3.36,10576,0
+INTT.US,D,20110701,000000,3.31,3.39,3.24,3.38,23808,0
+INTT.US,D,20110705,000000,3.38,3.38,3.26,3.35,26917,0
+INTT.US,D,20110706,000000,3.35,3.4,3.25,3.26,39386,0
+INTT.US,D,20110707,000000,3.26,3.4,3.26,3.29,105901,0
+INTT.US,D,20110708,000000,3.28,3.4,3.26,3.38,88700,0
+INTT.US,D,20110711,000000,3.35,3.52,3.34,3.52,229798,0
+INTT.US,D,20110712,000000,3.5,3.73,3.48,3.66,156655,0
+INTT.US,D,20110713,000000,3.67,3.8,3.64,3.71,54530,0
+INTT.US,D,20110714,000000,3.69,3.79,3.69,3.73,45514,0
+INTT.US,D,20110715,000000,3.7,3.84,3.7,3.77,69572,0
+INTT.US,D,20110718,000000,3.75,3.78,3.7,3.77,28457,0
+INTT.US,D,20110719,000000,3.79,3.79,3.7,3.71,39845,0
+INTT.US,D,20110720,000000,3.72,3.72,3.59,3.65,44864,0
+INTT.US,D,20110721,000000,3.62,3.65,3.6,3.6,53578,0
+INTT.US,D,20110722,000000,3.63,3.7,3.6,3.6,10723,0
+INTT.US,D,20110725,000000,3.6,3.61,3.55,3.61,45350,0
+INTT.US,D,20110726,000000,3.6,3.64,3.57,3.63,61249,0
+INTT.US,D,20110727,000000,3.55,3.6,3.52,3.54,31634,0
+INTT.US,D,20110728,000000,3.51,3.53,3.4,3.43,29706,0
+INTT.US,D,20110729,000000,3.39,3.44,3.36,3.38,21330,0
+INTT.US,D,20110801,000000,3.41,3.49,3.36,3.37,28614,0
+INTT.US,D,20110802,000000,3.36,3.37,3.31,3.32,48348,0
+INTT.US,D,20110803,000000,3.32,3.42,3.23,3.42,142529,0
+INTT.US,D,20110804,000000,3.35,3.48,3.25,3.44,99058,0
+INTT.US,D,20110805,000000,3.41,3.45,3.28,3.28,63035,0
+INTT.US,D,20110808,000000,3.21,3.6,2.89,2.89,59992,0
+INTT.US,D,20110809,000000,2.91,2.93,2.74,2.8,26561,0
+INTT.US,D,20110810,000000,2.82,2.85,2.58,2.72,48974,0
+INTT.US,D,20110811,000000,2.71,2.85,2.58,2.81,26967,0
+INTT.US,D,20110812,000000,2.81,3.06,2.78,2.9,43573,0
+INTT.US,D,20110815,000000,2.69,3.01,2.69,3.01,11569,0
+INTT.US,D,20110816,000000,2.98,2.99,2.88,2.92,6364,0
+INTT.US,D,20110817,000000,2.93,2.93,2.82,2.86,9270,0
+INTT.US,D,20110818,000000,2.77,2.81,2.68,2.78,24387,0
+INTT.US,D,20110819,000000,2.86,2.86,2.62,2.64,14148,0
+INTT.US,D,20110822,000000,2.76,2.83,2.62,2.63,8307,0
+INTT.US,D,20110823,000000,2.61,2.77,2.61,2.77,8265,0
+INTT.US,D,20110824,000000,2.68,2.99,2.65,2.88,31960,0
+INTT.US,D,20110825,000000,2.9,2.9,2.78,2.87,7520,0
+INTT.US,D,20110826,000000,2.77,2.85,2.77,2.84,11680,0
+INTT.US,D,20110829,000000,2.8,2.97,2.8,2.92,13313,0
+INTT.US,D,20110830,000000,2.91,2.95,2.86,2.93,12880,0
+INTT.US,D,20110831,000000,2.9,2.95,2.9,2.94,9132,0
+INTT.US,D,20110901,000000,2.91,2.94,2.85,2.88,17819,0
+INTT.US,D,20110902,000000,2.91,2.91,2.86,2.9,1500,0
+INTT.US,D,20110906,000000,2.85,2.85,2.72,2.82,16953,0
+INTT.US,D,20110907,000000,2.88,2.88,2.68,2.83,14555,0
+INTT.US,D,20110908,000000,2.82,2.82,2.68,2.72,23611,0
+INTT.US,D,20110909,000000,2.72,2.75,2.61,2.68,16000,0
+INTT.US,D,20110912,000000,2.63,2.68,2.51,2.55,22895,0
+INTT.US,D,20110913,000000,2.55,2.75,2.5,2.61,26500,0
+INTT.US,D,20110914,000000,2.62,2.7,2.62,2.69,4785,0
+INTT.US,D,20110915,000000,2.73,2.73,2.63,2.72,5465,0
+INTT.US,D,20110916,000000,2.68,2.75,2.65,2.7,13128,0
+INTT.US,D,20110919,000000,2.64,2.77,2.58,2.72,24901,0
+INTT.US,D,20110920,000000,2.71,2.75,2.7,2.74,19592,0
+INTT.US,D,20110922,000000,2.65,2.74,2.58,2.6,13925,0
+INTT.US,D,20110923,000000,2.74,2.74,2.58,2.68,12250,0
+INTT.US,D,20110926,000000,2.7,2.7,2.58,2.59,5752,0
+INTT.US,D,20110927,000000,2.7,2.77,2.68,2.74,16360,0
+INTT.US,D,20110928,000000,2.75,2.75,2.64,2.71,4100,0
+INTT.US,D,20110929,000000,2.69,2.75,2.5,2.69,18724,0
+INTT.US,D,20110930,000000,2.54,2.75,2.5,2.64,15348,0
+INTT.US,D,20111003,000000,2.61,2.61,2.4,2.4,15880,0
+INTT.US,D,20111004,000000,2.31,2.51,2.28,2.36,8372,0
+INTT.US,D,20111005,000000,2.35,2.45,2.31,2.45,33350,0
+INTT.US,D,20111006,000000,2.53,2.6,2.45,2.6,10400,0
+INTT.US,D,20111007,000000,2.55,2.65,2.44,2.5,22220,0
+INTT.US,D,20111010,000000,2.47,2.57,2.47,2.54,6114,0
+INTT.US,D,20111011,000000,2.52,2.53,2.52,2.53,200,0
+INTT.US,D,20111012,000000,2.55,2.59,2.5,2.55,41063,0
+INTT.US,D,20111013,000000,2.6,2.61,2.55,2.55,11800,0
+INTT.US,D,20111014,000000,2.6,2.64,2.56,2.64,20400,0
+INTT.US,D,20111017,000000,2.66,2.74,2.65,2.65,19252,0
+INTT.US,D,20111018,000000,2.57,2.67,2.41,2.67,6835,0
+INTT.US,D,20111019,000000,2.59,2.66,2.59,2.65,13434,0
+INTT.US,D,20111020,000000,2.65,2.65,2.62,2.65,10800,0
+INTT.US,D,20111021,000000,2.56,2.75,2.56,2.59,15591,0
+INTT.US,D,20111024,000000,2.6,2.65,2.6,2.64,13501,0
+INTT.US,D,20111025,000000,2.65,2.68,2.61,2.66,33850,0
+INTT.US,D,20111026,000000,2.61,2.68,2.59,2.61,10493,0
+INTT.US,D,20111027,000000,2.67,2.76,2.61,2.74,88381,0
+INTT.US,D,20111028,000000,2.74,2.81,2.72,2.77,9242,0
+INTT.US,D,20111031,000000,2.83,2.88,2.74,2.86,12510,0
+INTT.US,D,20111101,000000,2.71,2.88,2.71,2.81,9914,0
+INTT.US,D,20111102,000000,2.75,2.81,2.72,2.77,19175,0
+INTT.US,D,20111103,000000,2.7,2.85,2.52,2.71,86287,0
+INTT.US,D,20111104,000000,2.7,2.7,2.28,2.45,77388,0
+INTT.US,D,20111107,000000,2.52,2.59,2.37,2.4,101809,0
+INTT.US,D,20111108,000000,2.46,2.58,2.44,2.48,18041,0
+INTT.US,D,20111109,000000,2.43,2.51,2.42,2.49,8784,0
+INTT.US,D,20111110,000000,2.45,2.49,2.36,2.45,15336,0
+INTT.US,D,20111111,000000,2.45,2.49,2.4,2.42,15219,0
+INTT.US,D,20111114,000000,2.41,2.5,2.39,2.39,5348,0
+INTT.US,D,20111115,000000,2.46,2.46,2.46,2.46,100,0
+INTT.US,D,20111116,000000,2.41,2.52,2.4,2.46,31926,0
+INTT.US,D,20111117,000000,2.49,2.49,2.3,2.35,147022,0
+INTT.US,D,20111118,000000,2.32,2.36,2.27,2.35,30566,0
+INTT.US,D,20111121,000000,2.27,2.32,2.26,2.29,13808,0
+INTT.US,D,20111122,000000,2.3,2.39,2.28,2.34,7850,0
+INTT.US,D,20111123,000000,2.32,2.43,2.25,2.26,23450,0
+INTT.US,D,20111125,000000,2.44,2.44,2.28,2.3,4200,0
+INTT.US,D,20111128,000000,2.26,2.39,2.15,2.2,10625,0
+INTT.US,D,20111129,000000,2.2,2.2,2.16,2.17,2200,0
+INTT.US,D,20111130,000000,2.42,2.42,2.13,2.29,9282,0
+INTT.US,D,20111201,000000,2.3,2.3,2.24,2.24,8880,0
+INTT.US,D,20111202,000000,2.24,2.43,2.23,2.33,27571,0
+INTT.US,D,20111205,000000,2.31,2.39,2.31,2.37,42327,0
+INTT.US,D,20111206,000000,2.39,2.39,2.33,2.34,6500,0
+INTT.US,D,20111207,000000,2.41,2.42,2.17,2.24,95755,0
+INTT.US,D,20111208,000000,2.25,2.38,2.18,2.25,49495,0
+INTT.US,D,20111209,000000,2.28,2.36,2.15,2.31,84395,0
+INTT.US,D,20111212,000000,2.23,2.34,2.23,2.27,35276,0
+INTT.US,D,20111213,000000,2.34,2.34,2.17,2.23,118110,0
+INTT.US,D,20111214,000000,2.25,2.25,2.16,2.2,86105,0
+INTT.US,D,20111215,000000,2.26,2.42,2.26,2.31,49875,0
+INTT.US,D,20111216,000000,2.32,2.41,2.29,2.34,9587,0
+INTT.US,D,20111219,000000,2.32,2.35,2.31,2.32,17688,0
+INTT.US,D,20111220,000000,2.38,2.43,2.38,2.41,46397,0
+INTT.US,D,20111221,000000,2.43,2.58,2.42,2.48,30207,0
+INTT.US,D,20111222,000000,2.5,2.55,2.48,2.5,45100,0
+INTT.US,D,20111223,000000,2.6,2.68,2.47,2.62,63921,0
+INTT.US,D,20111227,000000,2.68,2.73,2.6,2.64,31199,0
+INTT.US,D,20111228,000000,2.7,2.75,2.63,2.7,10330,0
+INTT.US,D,20111229,000000,2.7,2.75,2.68,2.75,8425,0
+INTT.US,D,20111230,000000,2.77,2.78,2.65,2.78,24570,0
+INTT.US,D,20120103,000000,2.87,2.88,2.78,2.78,55013,0
+INTT.US,D,20120104,000000,2.76,2.85,2.74,2.85,33466,0
+INTT.US,D,20120105,000000,2.85,2.85,2.8,2.83,22230,0
+INTT.US,D,20120106,000000,2.86,2.86,2.74,2.81,21422,0
+INTT.US,D,20120109,000000,2.82,2.98,2.82,2.95,29365,0
+INTT.US,D,20120110,000000,2.98,3.05,2.89,3,27868,0
+INTT.US,D,20120111,000000,3.05,3.1,3,3,47239,0
+INTT.US,D,20120112,000000,2.97,3,2.9,3,19700,0
+INTT.US,D,20120113,000000,2.97,2.97,2.86,2.95,19834,0
+INTT.US,D,20120117,000000,2.93,2.97,2.87,2.9,12176,0
+INTT.US,D,20120118,000000,2.92,3.04,2.92,3,21327,0
+INTT.US,D,20120119,000000,3.04,3.06,3,3.03,6580,0
+INTT.US,D,20120120,000000,3,3.04,3,3.04,12750,0
+INTT.US,D,20120123,000000,2.97,3.03,2.91,2.99,25319,0
+INTT.US,D,20120124,000000,2.99,3.05,2.98,2.98,14800,0
+INTT.US,D,20120125,000000,3.01,3.04,2.98,3.03,21150,0
+INTT.US,D,20120126,000000,3.04,3.05,2.92,3,23966,0
+INTT.US,D,20120127,000000,3.01,3.05,3.01,3.05,3925,0
+INTT.US,D,20120130,000000,3.05,3.09,3,3.07,26720,0
+INTT.US,D,20120131,000000,3.09,3.19,3.07,3.09,22297,0
+INTT.US,D,20120201,000000,3.1,3.33,3.1,3.25,52684,0
+INTT.US,D,20120202,000000,3.3,3.51,3.3,3.5,87692,0
+INTT.US,D,20120203,000000,3.51,3.71,3.5,3.65,23991,0
+INTT.US,D,20120206,000000,3.44,3.75,3.4,3.51,27886,0
+INTT.US,D,20120207,000000,3.51,3.53,3.36,3.36,26786,0
+INTT.US,D,20120208,000000,3.39,3.54,3.39,3.43,15449,0
+INTT.US,D,20120209,000000,3.64,3.76,3.48,3.75,19287,0
+INTT.US,D,20120210,000000,3.79,3.79,3.65,3.66,4513,0
+INTT.US,D,20120213,000000,3.65,3.85,3.65,3.66,28029,0
+INTT.US,D,20120214,000000,3.67,3.73,3.61,3.73,24152,0
+INTT.US,D,20120215,000000,3.7,3.7,3.6,3.65,20619,0
+INTT.US,D,20120216,000000,3.7,3.75,3.61,3.65,105566,0
+INTT.US,D,20120217,000000,3.61,3.72,3.61,3.7,9482,0
+INTT.US,D,20120221,000000,3.72,3.84,3.7,3.72,28609,0
+INTT.US,D,20120222,000000,3.72,3.72,3.61,3.67,7543,0
+INTT.US,D,20120223,000000,3.62,3.68,3.61,3.67,16443,0
+INTT.US,D,20120224,000000,3.65,3.69,3.63,3.65,6550,0
+INTT.US,D,20120227,000000,3.63,3.66,3.44,3.46,44350,0
+INTT.US,D,20120228,000000,3.46,3.58,3.42,3.5,39298,0
+INTT.US,D,20120229,000000,3.51,3.51,3.42,3.47,21678,0
+INTT.US,D,20120301,000000,3.5,3.5,3.29,3.4,27599,0
+INTT.US,D,20120302,000000,3.41,3.5,3.4,3.4,42100,0
+INTT.US,D,20120305,000000,3.43,3.44,3.26,3.31,56782,0
+INTT.US,D,20120306,000000,3.3,3.3,3.12,3.15,57627,0
+INTT.US,D,20120307,000000,3.15,3.3,3.15,3.25,15233,0
+INTT.US,D,20120308,000000,3.16,3.41,3.1,3.31,196230,0
+INTT.US,D,20120309,000000,3.26,3.48,3.25,3.43,41104,0
+INTT.US,D,20120312,000000,3.33,3.43,3.33,3.42,87834,0
+INTT.US,D,20120313,000000,3.4,3.4,3.31,3.38,41049,0
+INTT.US,D,20120314,000000,3.4,3.44,3.31,3.44,43335,0
+INTT.US,D,20120315,000000,3.4,3.45,3.4,3.42,17262,0
+INTT.US,D,20120316,000000,3.38,3.45,3.38,3.45,40051,0
+INTT.US,D,20120319,000000,3.45,3.48,3.34,3.45,28240,0
+INTT.US,D,20120320,000000,3.41,3.51,3.39,3.49,92897,0
+INTT.US,D,20120321,000000,3.49,3.54,3.46,3.53,37900,0
+INTT.US,D,20120322,000000,3.54,3.58,3.45,3.51,41496,0
+INTT.US,D,20120323,000000,3.51,3.51,3.42,3.44,50650,0
+INTT.US,D,20120326,000000,3.44,3.44,3.31,3.42,32302,0
+INTT.US,D,20120327,000000,3.45,3.6,3.43,3.54,71918,0
+INTT.US,D,20120328,000000,3.51,3.57,3.48,3.57,38634,0
+INTT.US,D,20120329,000000,3.54,3.57,3.48,3.56,20900,0
+INTT.US,D,20120330,000000,3.58,3.58,3.5,3.55,21377,0
+INTT.US,D,20120402,000000,3.52,3.61,3.5,3.61,36784,0
+INTT.US,D,20120403,000000,3.64,3.73,3.6,3.64,40225,0
+INTT.US,D,20120404,000000,3.62,3.73,3.56,3.67,41879,0
+INTT.US,D,20120405,000000,3.68,3.7,3.65,3.69,22332,0
+INTT.US,D,20120409,000000,3.66,3.66,3.53,3.53,32373,0
+INTT.US,D,20120410,000000,3.49,3.49,3.32,3.45,56890,0
+INTT.US,D,20120411,000000,3.45,3.48,3.43,3.45,26158,0
+INTT.US,D,20120412,000000,3.44,3.55,3.44,3.51,31503,0
+INTT.US,D,20120413,000000,3.52,3.53,3.35,3.47,15100,0
+INTT.US,D,20120416,000000,3.45,3.48,3.2,3.46,27709,0
+INTT.US,D,20120417,000000,3.46,3.53,3.43,3.53,8927,0
+INTT.US,D,20120418,000000,3.49,3.53,3.41,3.47,26423,0
+INTT.US,D,20120419,000000,3.45,3.53,3.38,3.49,19866,0
+INTT.US,D,20120420,000000,3.49,3.52,3.49,3.51,12074,0
+INTT.US,D,20120423,000000,3.48,3.53,3.4,3.52,15260,0
+INTT.US,D,20120424,000000,3.52,3.53,3.38,3.38,53734,0
+INTT.US,D,20120425,000000,3.42,3.42,3.33,3.4,20875,0
+INTT.US,D,20120426,000000,3.42,3.52,3.41,3.52,13582,0
+INTT.US,D,20120427,000000,3.53,3.53,3.43,3.49,11627,0
+INTT.US,D,20120430,000000,3.5,3.53,3.48,3.5001,16500,0
+INTT.US,D,20120501,000000,3.52,3.75,3.47,3.75,56478,0
+INTT.US,D,20120502,000000,3.74,3.8,3.57,3.79,37347,0
+INTT.US,D,20120503,000000,3.79,3.97,3.7,3.74,61992,0
+INTT.US,D,20120504,000000,3.74,3.85,3.6,3.78,24069,0
+INTT.US,D,20120507,000000,3.74,3.82,3.63,3.82,21500,0
+INTT.US,D,20120508,000000,3.76,3.85,3.65,3.79,37151,0
+INTT.US,D,20120509,000000,3.7,3.79,3.68,3.72,6735,0
+INTT.US,D,20120510,000000,3.78,3.78,3.66,3.66,22200,0
+INTT.US,D,20120511,000000,3.66,3.72,3.62,3.64,70666,0
+INTT.US,D,20120514,000000,3.71,3.71,3.39,3.43,40411,0
+INTT.US,D,20120515,000000,3.42,3.49,3.32,3.32,7878,0
+INTT.US,D,20120516,000000,3.38,3.43,3.32,3.36,50415,0
+INTT.US,D,20120517,000000,3.37,3.42,3.37,3.4,6250,0
+INTT.US,D,20120518,000000,3.36,3.43,3.35,3.42,7250,0
+INTT.US,D,20120521,000000,3.4,3.48,3.39,3.44,12050,0
+INTT.US,D,20120522,000000,3.44,3.45,3.33,3.43,12039,0
+INTT.US,D,20120523,000000,3.35,3.43,3.33,3.35,22631,0
+INTT.US,D,20120524,000000,3.35,3.4,3.32,3.36,15945,0
+INTT.US,D,20120525,000000,3.31,3.48,3.21,3.38,44789,0
+INTT.US,D,20120529,000000,3.44,3.44,3.21,3.27,10424,0
+INTT.US,D,20120530,000000,3.22,3.31,3.2,3.31,17008,0
+INTT.US,D,20120531,000000,3.31,3.36,3.21,3.36,10928,0
+INTT.US,D,20120601,000000,3.36,3.52,3.36,3.51,27253,0
+INTT.US,D,20120604,000000,3.47,3.5,3.37,3.37,22877,0
+INTT.US,D,20120605,000000,3.36,3.59,3.14,3.57,29524,0
+INTT.US,D,20120606,000000,3.6,3.6,3.43,3.5,7393,0
+INTT.US,D,20120607,000000,3.5,3.5,3.34,3.44,16818,0
+INTT.US,D,20120608,000000,3.41,3.49,3.31,3.4,8442,0
+INTT.US,D,20120612,000000,3.41,3.53,3.4,3.51,23368,0
+INTT.US,D,20120613,000000,3.54,3.55,3.3,3.36,20463,0
+INTT.US,D,20120614,000000,3.32,3.36,3.13,3.22,23075,0
+INTT.US,D,20120615,000000,3.13,3.21,3.13,3.17,10116,0
+INTT.US,D,20120618,000000,3.17,3.26,3.14,3.25,9813,0
+INTT.US,D,20120619,000000,3.22,3.25,3.22,3.25,3759,0
+INTT.US,D,20120620,000000,3.22,3.3,3.21,3.3,13703,0
+INTT.US,D,20120621,000000,3.34,3.34,3.2,3.32,3916,0
+INTT.US,D,20120622,000000,3.32,3.35,3.32,3.35,5660,0
+INTT.US,D,20120625,000000,3.26,3.33,3.2,3.33,4538,0
+INTT.US,D,20120626,000000,3.3,3.3,3.21,3.27,1400,0
+INTT.US,D,20120627,000000,3.18,3.3,3.17,3.18,29971,0
+INTT.US,D,20120628,000000,3.22,3.33,3.17,3.25,11608,0
+INTT.US,D,20120629,000000,3.3,3.39,3.24,3.39,19328,0
+INTT.US,D,20120702,000000,3.36,3.54,3.35,3.35,3832,0
+INTT.US,D,20120703,000000,3.35,3.55,3.28,3.51,16036,0
+INTT.US,D,20120705,000000,3.51,3.52,3.37,3.41,8765,0
+INTT.US,D,20120706,000000,3.3,3.53,3.3,3.53,7411,0
+INTT.US,D,20120709,000000,3.45,3.64,3.36,3.45,36981,0
+INTT.US,D,20120710,000000,3.5,3.58,3.35,3.41,62446,0
+INTT.US,D,20120711,000000,3.22,3.46,3.22,3.4,24069,0
+INTT.US,D,20120712,000000,3.34,3.48,3.34,3.42,17102,0
+INTT.US,D,20120713,000000,3.37,3.42,3.2,3.39,29443,0
+INTT.US,D,20120716,000000,3.36,3.5,3.27,3.4,7000,0
+INTT.US,D,20120717,000000,3.4482,3.4482,3.33,3.37,13725,0
+INTT.US,D,20120718,000000,3.48,3.5,3.34,3.49,36775,0
+INTT.US,D,20120719,000000,3.46,3.47,3.27,3.35,12894,0
+INTT.US,D,20120720,000000,3.26,3.48,3.26,3.2844,5500,0
+INTT.US,D,20120723,000000,3.27,3.33,3.21,3.32,16477,0
+INTT.US,D,20120724,000000,3.3,3.3,3.2,3.29,3929,0
+INTT.US,D,20120725,000000,3.3,3.4,3.3,3.4,33896,0
+INTT.US,D,20120726,000000,3.38,3.38,3.28,3.33,7629,0
+INTT.US,D,20120727,000000,3.31,3.44,3.31,3.41,11616,0
+INTT.US,D,20120730,000000,3.42,3.45,3.33,3.45,1532,0
+INTT.US,D,20120731,000000,3.44,3.44,3.32,3.33,48932,0
+INTT.US,D,20120801,000000,3.32,3.35,3.3,3.3,14095,0
+INTT.US,D,20120802,000000,2.94,3.07,2.28,2.97,81335,0
+INTT.US,D,20120803,000000,2.97,2.97,2.81,2.88,24535,0
+INTT.US,D,20120806,000000,2.81,2.98,2.8,2.82,29911,0
+INTT.US,D,20120807,000000,2.81,2.82,2.7,2.7444,31685,0
+INTT.US,D,20120808,000000,2.75,2.8,2.65,2.65,39541,0
+INTT.US,D,20120809,000000,2.65,2.6601,2.5,2.64,30336,0
+INTT.US,D,20120810,000000,2.6,2.68,2.55,2.6799,7700,0
+INTT.US,D,20120813,000000,2.68,2.6901,2.68,2.6901,800,0
+INTT.US,D,20120814,000000,2.8,2.85,2.66,2.68,4866,0
+INTT.US,D,20120815,000000,2.72,2.74,2.66,2.69,12358,0
+INTT.US,D,20120816,000000,2.7,2.73,2.59,2.6,12918,0
+INTT.US,D,20120817,000000,2.65,2.66,2.6264,2.66,12929,0
+INTT.US,D,20120820,000000,2.6465,2.66,2.6465,2.66,13800,0
+INTT.US,D,20120821,000000,2.64,2.64,2.57,2.59,2948,0
+INTT.US,D,20120822,000000,2.55,2.648,2.55,2.562,7100,0
+INTT.US,D,20120823,000000,2.56,2.61,2.51,2.55,12556,0
+INTT.US,D,20120824,000000,2.62,2.65,2.5989,2.5989,2220,0
+INTT.US,D,20120827,000000,2.58,2.58,2.5501,2.5612,2678,0
+INTT.US,D,20120828,000000,2.56,2.56,2.55,2.56,8437,0
+INTT.US,D,20120829,000000,2.56,2.62,2.5583,2.599,15686,0
+INTT.US,D,20120830,000000,2.55,2.64,2.55,2.64,5119,0
+INTT.US,D,20120831,000000,2.61,2.72,2.5999,2.62,24652,0
+INTT.US,D,20120904,000000,2.64,2.6998,2.57,2.57,4955,0
+INTT.US,D,20120905,000000,2.58,2.58,2.56,2.56,1770,0
+INTT.US,D,20120906,000000,2.56,2.69,2.5583,2.61,30806,0
+INTT.US,D,20120907,000000,2.63,2.63,2.6,2.63,700,0
+INTT.US,D,20120910,000000,2.63,2.67,2.6299,2.6483,5200,0
+INTT.US,D,20120911,000000,2.65,2.92,2.65,2.75,17080,0
+INTT.US,D,20120912,000000,2.8,2.85,2.75,2.77,5751,0
+INTT.US,D,20120913,000000,2.85,2.875,2.81,2.81,6345,0
+INTT.US,D,20120914,000000,2.82,2.902,2.7266,2.7266,11011,0
+INTT.US,D,20120917,000000,2.7,2.78,2.7,2.72,6700,0
+INTT.US,D,20120918,000000,2.8,2.8,2.71,2.8,8821,0
+INTT.US,D,20120919,000000,2.75,2.8,2.75,2.75,10935,0
+INTT.US,D,20120920,000000,2.77,2.77,2.71,2.75,2900,0
+INTT.US,D,20120921,000000,2.71,2.8,2.7,2.8,10850,0
+INTT.US,D,20120924,000000,2.72,2.72,2.65,2.69,2378,0
+INTT.US,D,20120925,000000,2.71,3.04,2.69,2.71,4600,0
+INTT.US,D,20120926,000000,2.65,2.75,2.6,2.7,2687,0
+INTT.US,D,20120927,000000,2.74,2.74,2.63,2.65,4406,0
+INTT.US,D,20120928,000000,2.69,2.69,2.62,2.62,1666,0
+INTT.US,D,20121001,000000,2.63,2.78,2.6,2.62,16757,0
+INTT.US,D,20121002,000000,2.78,2.82,2.57,2.57,37681,0
+INTT.US,D,20121003,000000,2.58,2.63,2.58,2.61,7349,0
+INTT.US,D,20121004,000000,2.6217,2.7584,2.59,2.6,24132,0
+INTT.US,D,20121005,000000,2.75,2.7934,2.59,2.71,5743,0
+INTT.US,D,20121008,000000,2.66,2.7484,2.6,2.61,7450,0
+INTT.US,D,20121009,000000,2.63,2.63,2.43,2.52,34131,0
+INTT.US,D,20121010,000000,2.5336,2.5336,2.43,2.51,13963,0
+INTT.US,D,20121011,000000,2.5,2.5899,2.42,2.42,18035,0
+INTT.US,D,20121012,000000,2.4,2.76,2.4,2.45,32851,0
+INTT.US,D,20121015,000000,2.45,2.75,2.43,2.5,62814,0
+INTT.US,D,20121017,000000,2.57,2.63,2.47,2.6,5950,0
+INTT.US,D,20121018,000000,2.55,2.6,2.5078,2.5998,2095,0
+INTT.US,D,20121022,000000,2.5,2.57,2.5,2.5,4738,0
+INTT.US,D,20121023,000000,2.5,2.6,2.5,2.54,18113,0
+INTT.US,D,20121024,000000,2.61,2.66,2.48,2.48,2500,0
+INTT.US,D,20121025,000000,2.5,2.5,2.4,2.41,3900,0
+INTT.US,D,20121026,000000,2.43,2.47,2.4,2.45,42227,0
+INTT.US,D,20121031,000000,2.47,2.6,2.42,2.42,31908,0
+INTT.US,D,20121101,000000,2.43,2.45,2.4,2.45,10306,0
+INTT.US,D,20121102,000000,2.42,2.53,2.4,2.53,14755,0
+INTT.US,D,20121105,000000,2.4,2.43,2.4,2.42,8300,0
+INTT.US,D,20121106,000000,2.4415,2.5498,2.42,2.44,4242,0
+INTT.US,D,20121107,000000,2.47,2.47,2.4,2.42,31688,0
+INTT.US,D,20121108,000000,2.4,2.42,2.33,2.41,26517,0
+INTT.US,D,20121109,000000,2.42,2.4201,2.42,2.4201,245,0
+INTT.US,D,20121112,000000,2.41,2.43,2.4,2.43,3920,0
+INTT.US,D,20121113,000000,2.41,2.43,2.4,2.43,9000,0
+INTT.US,D,20121114,000000,2.47,2.49,2.4201,2.44,5614,0
+INTT.US,D,20121115,000000,2.41,2.49,2.4,2.41,2150,0
+INTT.US,D,20121116,000000,2.54,2.54,2.38,2.38,13000,0
+INTT.US,D,20121119,000000,2.38,2.438,2.38,2.41,6800,0
+INTT.US,D,20121120,000000,2.32,2.45,2.31,2.45,7340,0
+INTT.US,D,20121121,000000,2.45,2.55,2.41,2.55,7103,0
+INTT.US,D,20121123,000000,2.47,2.56,2.4,2.52,2200,0
+INTT.US,D,20121126,000000,2.52,2.58,2.4,2.45,81884,0
+INTT.US,D,20121127,000000,2.45,2.49,2.4,2.49,3326,0
+INTT.US,D,20121128,000000,2.4001,2.4169,2.4,2.4,17691,0
+INTT.US,D,20121129,000000,2.42,2.42,2.4,2.4,6103,0
+INTT.US,D,20121130,000000,2.4999,2.4999,2.42,2.42,1600,0
+INTT.US,D,20121203,000000,2.4,2.44,2.4,2.44,4710,0
+INTT.US,D,20121204,000000,2.43,2.43,2.43,2.43,500,0
+INTT.US,D,20121205,000000,2.4201,2.4201,2.4201,2.4201,100,0
+INTT.US,D,20121206,000000,2.4,2.52,2.4,2.4201,3529,0
+INTT.US,D,20121207,000000,2.43,2.53,2.41,2.46,9343,0
+INTT.US,D,20121210,000000,2.46,2.4601,2.46,2.4601,6750,0
+INTT.US,D,20121211,000000,2.46,2.47,2.44,2.47,19100,0
+INTT.US,D,20121212,000000,2.47,2.6,2.46,2.58,36188,0
+INTT.US,D,20121213,000000,2.53,2.71,2.5,2.71,42085,0
+INTT.US,D,20121214,000000,2.5201,2.58,2.5201,2.58,225,0
+INTT.US,D,20121217,000000,2.7,2.73,2.5101,2.68,14123,0
+INTT.US,D,20121218,000000,2.6801,2.6801,2.68,2.6801,450,0
+INTT.US,D,20121219,000000,2.69,2.7,2.68,2.7,4300,0
+INTT.US,D,20121220,000000,2.7,2.83,2.7,2.7865,5737,0
+INTT.US,D,20121221,000000,2.74,2.79,2.73,2.79,1500,0
+INTT.US,D,20121224,000000,2.76,2.808,2.74,2.79,3107,0
+INTT.US,D,20121226,000000,2.76,2.775,2.66,2.7,2340,0
+INTT.US,D,20121227,000000,2.67,2.83,2.65,2.65,10593,0
+INTT.US,D,20121228,000000,2.65,3.03,2.62,2.89,6650,0
+INTT.US,D,20121231,000000,2.85,2.85,2.6501,2.76,12125,0
+INTT.US,D,20130102,000000,2.75,2.95,2.74,2.93,11712,0
+INTT.US,D,20130103,000000,2.9499,2.98,2.9499,2.96,1082,0
+INTT.US,D,20130104,000000,2.95,2.95,2.766,2.8,900,0
+INTT.US,D,20130107,000000,2.801,2.801,2.801,2.801,500,0
+INTT.US,D,20130108,000000,2.85,3.07,2.81,2.94,6828,0
+INTT.US,D,20130109,000000,2.92,2.93,2.91,2.93,900,0
+INTT.US,D,20130110,000000,2.9,2.9,2.75,2.86,4271,0
+INTT.US,D,20130111,000000,2.944,3,2.944,2.994,7712,0
+INTT.US,D,20130114,000000,2.865,2.865,2.865,2.865,300,0
+INTT.US,D,20130115,000000,2.93,2.98,2.75,2.85,13388,0
+INTT.US,D,20130116,000000,2.75,2.97,2.75,2.8,9725,0
+INTT.US,D,20130117,000000,2.936,2.936,2.804,2.91,7888,0
+INTT.US,D,20130122,000000,2.85,2.85,2.85,2.85,228,0
+INTT.US,D,20130123,000000,2.94,2.94,2.94,2.94,100,0
+INTT.US,D,20130124,000000,2.82,3.03,2.82,3,21468,0
+INTT.US,D,20130125,000000,2.92,3.016,2.92,3.01,4900,0
+INTT.US,D,20130128,000000,2.86,3.02,2.86,3.02,3506,0
+INTT.US,D,20130129,000000,2.94,3.09,2.93,3.07,13712,0
+INTT.US,D,20130130,000000,2.99,3.05,2.96,3.04,30767,0
+INTT.US,D,20130201,000000,3,3.01,2.92,3,28200,0
+INTT.US,D,20130204,000000,2.93,3.18,2.88,3.06,57740,0
+INTT.US,D,20130205,000000,3.07,3.21,2.99,3.21,34698,0
+INTT.US,D,20130206,000000,3.2,3.23,3.2,3.21,9400,0
+INTT.US,D,20130208,000000,2.98,3.25,2.97,3.24,7900,0
+INTT.US,D,20130211,000000,3.19,3.19,3.1,3.19,4635,0
+INTT.US,D,20130212,000000,3.11,3.23,2.97,3.23,6383,0
+INTT.US,D,20130213,000000,3.2,3.25,3.11,3.2,3100,0
+INTT.US,D,20130215,000000,3.21,3.21,3.21,3.21,100,0
+INTT.US,D,20130219,000000,3.21,3.32,3.21,3.26,2092,0
+INTT.US,D,20130220,000000,3.25,3.25,3.16,3.25,18559,0
+INTT.US,D,20130221,000000,3.25,3.25,3.0101,3.25,20120,0
+INTT.US,D,20130222,000000,3.25,3.3,3.22,3.25,7048,0
+INTT.US,D,20130225,000000,3.27,3.32,3.26,3.3,2150,0
+INTT.US,D,20130226,000000,3.33,3.4,3.26,3.4,25158,0
+INTT.US,D,20130227,000000,3.38,3.55,3.38,3.52,13699,0
+INTT.US,D,20130228,000000,3.2701,3.4699,3.25,3.38,9670,0
+INTT.US,D,20130301,000000,3.31,3.36,3.21,3.32,8683,0
+INTT.US,D,20130304,000000,3.35,3.35,3.35,3.35,9000,0
+INTT.US,D,20130305,000000,3.31,3.34,3.3,3.3,9474,0
+INTT.US,D,20130306,000000,3.33,3.4,3.28,3.29,5636,0
+INTT.US,D,20130307,000000,3.17,3.25,3.02,3.1301,18877,0
+INTT.US,D,20130308,000000,3.19,3.19,3.15,3.15,1025,0
+INTT.US,D,20130311,000000,3.02,3.2,2.63,3.05,43948,0
+INTT.US,D,20130312,000000,3.03,3.07,3,3.01,9252,0
+INTT.US,D,20130313,000000,2.95,3.12,2.92,3.1,5200,0
+INTT.US,D,20130314,000000,3.1,3.1,3,3,2134,0
+INTT.US,D,20130315,000000,3.13,3.13,2.85,3,4900,0
+INTT.US,D,20130318,000000,3.06,3.105,2.85,3.01,2913,0
+INTT.US,D,20130320,000000,3.1199,3.13,3.1199,3.13,1675,0
+INTT.US,D,20130321,000000,3.05,3.05,2.96,2.96,907,0
+INTT.US,D,20130322,000000,2.9,3.01,2.9,2.96,11051,0
+INTT.US,D,20130325,000000,2.98,2.98,2.94,2.95,4800,0
+INTT.US,D,20130326,000000,2.9,2.95,2.9,2.9,8298,0
+INTT.US,D,20130327,000000,2.9,3.12,2.9,2.93,10290,0
+INTT.US,D,20130328,000000,2.98,3.09,2.93,3.07,12850,0
+INTT.US,D,20130401,000000,3.1,3.1,2.95,2.95,4455,0
+INTT.US,D,20130402,000000,2.95,3.07,2.95,2.95,17479,0
+INTT.US,D,20130403,000000,3.03,3.03,3,3,500,0
+INTT.US,D,20130404,000000,2.95,2.976,2.92,2.97,2800,0
+INTT.US,D,20130405,000000,2.87,2.95,2.85,2.95,12786,0
+INTT.US,D,20130408,000000,2.95,2.97,2.8501,2.97,18910,0
+INTT.US,D,20130409,000000,2.8501,2.95,2.8501,2.93,7200,0
+INTT.US,D,20130410,000000,2.921,3,2.921,3,14563,0
+INTT.US,D,20130411,000000,2.99,3.09,2.8502,2.9,3695,0
+INTT.US,D,20130412,000000,2.9,2.92,2.9,2.92,1500,0
+INTT.US,D,20130415,000000,2.9,2.92,2.85,2.85,5748,0
+INTT.US,D,20130416,000000,2.98,3,2.85,2.93,4644,0
+INTT.US,D,20130417,000000,2.94,3.02,2.82,2.859,4800,0
+INTT.US,D,20130418,000000,2.86,2.93,2.86,2.93,1737,0
+INTT.US,D,20130422,000000,2.85,2.876,2.85,2.87,9835,0
+INTT.US,D,20130423,000000,2.9,2.91,2.82,2.89,9568,0
+INTT.US,D,20130424,000000,2.81,2.93,2.81,2.93,3898,0
+INTT.US,D,20130425,000000,2.94,2.94,2.8302,2.92,3857,0
+INTT.US,D,20130426,000000,2.85,2.93,2.85,2.93,1400,0
+INTT.US,D,20130429,000000,2.9,2.94,2.9,2.91,4411,0
+INTT.US,D,20130430,000000,2.91,2.94,2.9,2.9,15860,0
+INTT.US,D,20130502,000000,2.94,3.11,2.9399,3.01,26203,0
+INTT.US,D,20130503,000000,3.05,3.185,2.98,3.1,24434,0
+INTT.US,D,20130506,000000,3.01,3.18,3.01,3.18,20733,0
+INTT.US,D,20130507,000000,3.14,3.29,3.029,3.11,38838,0
+INTT.US,D,20130508,000000,3.14,3.18,3.05,3.17,19773,0
+INTT.US,D,20130509,000000,3.1,3.18,3.1,3.17,7258,0
+INTT.US,D,20130510,000000,3.19,3.295,3.179,3.19,6965,0
+INTT.US,D,20130513,000000,3.24,3.29,3.1001,3.15,5407,0
+INTT.US,D,20130514,000000,3.239,3.31,3.239,3.31,12300,0
+INTT.US,D,20130515,000000,3.31,3.35,3.31,3.34,2587,0
+INTT.US,D,20130516,000000,3.37,3.391,3.31,3.39,6529,0
+INTT.US,D,20130517,000000,3.38,3.41,3.31,3.4,21850,0
+INTT.US,D,20130520,000000,3.42,3.49,3.41,3.47,7670,0
+INTT.US,D,20130521,000000,3.42,3.4799,3.41,3.4799,10978,0
+INTT.US,D,20130522,000000,3.43,3.46,3.333,3.376,9425,0
+INTT.US,D,20130523,000000,3.32,3.35,3.25,3.25,10326,0
+INTT.US,D,20130524,000000,3.24,3.42,3.22,3.35,11215,0
+INTT.US,D,20130528,000000,3.36,3.41,3.35,3.41,2702,0
+INTT.US,D,20130529,000000,3.4,3.42,3.39,3.41,3330,0
+INTT.US,D,20130530,000000,3.38,3.4,3.38,3.38,7500,0
+INTT.US,D,20130531,000000,3.35,3.42,3.33,3.41,12734,0
+INTT.US,D,20130603,000000,3.41,3.55,3.41,3.5499,58579,0
+INTT.US,D,20130604,000000,3.55,3.65,3.549,3.59,42505,0
+INTT.US,D,20130605,000000,3.6,3.65,3.55,3.59,10030,0
+INTT.US,D,20130606,000000,3.5645,3.6,3.5645,3.6,600,0
+INTT.US,D,20130607,000000,3.6,3.63,3.56,3.56,29624,0
+INTT.US,D,20130610,000000,3.49,3.6,3.4115,3.53,15036,0
+INTT.US,D,20130611,000000,3.46,3.6,3.46,3.59,9638,0
+INTT.US,D,20130612,000000,3.52,3.59,3.52,3.52,5638,0
+INTT.US,D,20130613,000000,3.51,3.6,3.5,3.5,1700,0
+INTT.US,D,20130614,000000,3.56,3.61,3.51,3.51,3500,0
+INTT.US,D,20130617,000000,3.51,3.75,3.51,3.661,67645,0
+INTT.US,D,20130618,000000,3.7,3.87,3.66,3.78,42171,0
+INTT.US,D,20130619,000000,3.75,3.8,3.74,3.8,8281,0
+INTT.US,D,20130620,000000,3.78,3.85,3.6,3.67,9243,0
+INTT.US,D,20130621,000000,3.61,3.74,3.5,3.66,35608,0
+INTT.US,D,20130624,000000,3.599,3.6,3.5,3.5999,9429,0
+INTT.US,D,20130625,000000,3.6101,3.73,3.6101,3.6999,3898,0
+INTT.US,D,20130626,000000,3.78,3.78,3.6201,3.72,3490,0
+INTT.US,D,20130627,000000,3.78,3.8,3.76,3.8,14739,0
+INTT.US,D,20130628,000000,3.77,3.8,3.761,3.79,5800,0
+INTT.US,D,20130701,000000,3.8,3.8,3.76,3.8,14582,0
+INTT.US,D,20130702,000000,3.83,3.84,3.76,3.83,5863,0
+INTT.US,D,20130703,000000,3.85,3.85,3.805,3.85,12235,0
+INTT.US,D,20130705,000000,3.89,4.05,3.75,4.02,69251,0
+INTT.US,D,20130708,000000,4,4,3.982,3.9838,13428,0
+INTT.US,D,20130709,000000,4,4,3.98,3.98,4956,0
+INTT.US,D,20130710,000000,3.91,3.95,3.83,3.88,24318,0
+INTT.US,D,20130711,000000,3.96,4,3.95,3.96,13713,0
+INTT.US,D,20130712,000000,3.97,3.97,3.88,3.94,19589,0
+INTT.US,D,20130715,000000,3.91,3.97,3.91,3.97,6666,0
+INTT.US,D,20130716,000000,3.97,4.1,3.9607,4,40744,0
+INTT.US,D,20130717,000000,4.04,4.1,3.9045,4,10671,0
+INTT.US,D,20130718,000000,4.1,4.1,3.91,3.92,10721,0
+INTT.US,D,20130719,000000,3.91,4.0499,3.91,3.91,10693,0
+INTT.US,D,20130722,000000,3.95,3.95,3.91,3.9499,18672,0
+INTT.US,D,20130723,000000,3.95,3.96,3.9002,3.9002,20648,0
+INTT.US,D,20130724,000000,3.95,4.08,3.9,3.96,22889,0
+INTT.US,D,20130725,000000,3.99,4,3.8701,3.8701,2800,0
+INTT.US,D,20130726,000000,3.97,3.99,3.939,3.95,25695,0
+INTT.US,D,20130729,000000,3.98,4,3.8901,3.95,16781,0
+INTT.US,D,20130730,000000,3.95,4,3.94,3.95,36205,0
+INTT.US,D,20130731,000000,3.99,4,3.9,3.98,25350,0
+INTT.US,D,20130801,000000,3.95,4.15,3.9,4.06,100566,0
+INTT.US,D,20130802,000000,4.06,4.06,4,4.03,6480,0
+INTT.US,D,20130805,000000,4,4.25,4,4.14,37307,0
+INTT.US,D,20130806,000000,4.17,4.22,4.0601,4.09,25080,0
+INTT.US,D,20130807,000000,4.07,4.15,4.04,4.05,3525,0
+INTT.US,D,20130808,000000,4.03,4.05,4.01,4.03,14708,0
+INTT.US,D,20130809,000000,4.05,4.05,4,4.05,8049,0
+INTT.US,D,20130812,000000,4.05,4.05,4,4,3974,0
+INTT.US,D,20130813,000000,4.001,4.05,4.001,4.04,2800,0
+INTT.US,D,20130814,000000,4.04,4.04,4,4.04,6645,0
+INTT.US,D,20130815,000000,4.01,4.04,4,4.04,2250,0
+INTT.US,D,20130816,000000,4,4.0251,4,4.0251,1600,0
+INTT.US,D,20130819,000000,4,4,3.85,3.92,9179,0
+INTT.US,D,20130820,000000,3.95,3.99,3.94,3.94,5170,0
+INTT.US,D,20130821,000000,3.89,4,3.89,3.915,7500,0
+INTT.US,D,20130822,000000,3.88,3.989,3.88,3.979,2550,0
+INTT.US,D,20130823,000000,3.97,3.9999,3.88,3.94,25620,0
+INTT.US,D,20130826,000000,3.94,3.995,3.93,3.995,500,0
+INTT.US,D,20130827,000000,3.96,4,3.88,3.98,39621,0
+INTT.US,D,20130828,000000,3.8968,3.98,3.8968,3.98,8870,0
+INTT.US,D,20130829,000000,3.97,4.04,3.955,4.01,15454,0
+INTT.US,D,20130830,000000,4.01,4.03,3.95,3.97,34580,0
+INTT.US,D,20130903,000000,3.92,3.94,3.83,3.83,30328,0
+INTT.US,D,20130904,000000,3.83,3.99,3.82,3.84,33191,0
+INTT.US,D,20130905,000000,3.92,3.92,3.83,3.84,4712,0
+INTT.US,D,20130906,000000,3.83,3.92,3.83,3.87,9850,0
+INTT.US,D,20130909,000000,3.88,3.94,3.82,3.88,19142,0
+INTT.US,D,20130910,000000,3.88,3.99,3.85,3.95,4911,0
+INTT.US,D,20130911,000000,3.91,4.02,3.86,3.86,22646,0
+INTT.US,D,20130912,000000,3.89,4,3.87,3.92,2000,0
+INTT.US,D,20130913,000000,3.92,3.94,3.85,3.86,2850,0
+INTT.US,D,20130916,000000,3.93,3.94,3.86,3.94,1400,0
+INTT.US,D,20130917,000000,3.88,3.95,3.86,3.86,13341,0
+INTT.US,D,20130918,000000,3.86,4.02,3.84,3.9,13396,0
+INTT.US,D,20130919,000000,3.901,4.04,3.901,4,4300,0
+INTT.US,D,20130920,000000,4.02,4.03,3.9,3.9,21985,0
+INTT.US,D,20130923,000000,3.99,4.04,3.93,3.96,9332,0
+INTT.US,D,20130924,000000,3.99,4,3.91,3.91,300,0
+INTT.US,D,20130925,000000,3.96,3.96,3.95,3.96,500,0
+INTT.US,D,20130926,000000,4,4,3.92,3.92,800,0
+INTT.US,D,20130927,000000,3.92,3.95,3.92,3.95,1200,0
+INTT.US,D,20130930,000000,3.92,3.96,3.91,3.96,1600,0
+INTT.US,D,20131001,000000,3.96,4.01,3.96,3.96,6436,0
+INTT.US,D,20131002,000000,4.01,4.11,4,4.05,24005,0
+INTT.US,D,20131003,000000,4.13,4.13,3.99,3.99,10618,0
+INTT.US,D,20131004,000000,4,4.03,4,4.01,6051,0
+INTT.US,D,20131007,000000,3.94,4.02,3.91,3.98,6200,0
+INTT.US,D,20131008,000000,4.03,4.08,3.95,4.08,1100,0
+INTT.US,D,20131009,000000,4.01,4.08,3.93,3.93,8200,0
+INTT.US,D,20131010,000000,3.94,4.05,3.94,4,13100,0
+INTT.US,D,20131011,000000,4.03,4.04,3.94,3.98,2000,0
+INTT.US,D,20131014,000000,3.94,4.05,3.94,3.94,6800,0
+INTT.US,D,20131015,000000,3.97,4.05,3.94,4.03,8048,0
+INTT.US,D,20131016,000000,4.01,4.02,4,4.01,2655,0
+INTT.US,D,20131017,000000,4.02,4.04,4.01,4.01,7195,0
+INTT.US,D,20131018,000000,4.05,4.06,4,4.02,8410,0
+INTT.US,D,20131021,000000,3.92,4.05,3.9,4.04,6077,0
+INTT.US,D,20131022,000000,3.93,4,3.93,3.99,6065,0
+INTT.US,D,20131023,000000,3.99,3.99,3.84,3.99,2244,0
+INTT.US,D,20131024,000000,3.99,4,3.99,4,3000,0
+INTT.US,D,20131025,000000,4,4,4,4,325,0
+INTT.US,D,20131028,000000,3.98,3.99,3.97,3.97,1660,0
+INTT.US,D,20131029,000000,3.97,3.97,3.97,3.97,357,0
+INTT.US,D,20131030,000000,4,4,3.97,3.98,20176,0
+INTT.US,D,20131031,000000,3.9,3.97,3.85,3.85,51000,0
+INTT.US,D,20131101,000000,3.87,3.87,3.77,3.78,50956,0
+INTT.US,D,20131104,000000,3.76,3.98,3.72,3.94,14700,0
+INTT.US,D,20131105,000000,3.97,3.97,3.8,3.8,24600,0
+INTT.US,D,20131106,000000,3.81,3.84,3.8,3.8,9844,0
+INTT.US,D,20131107,000000,3.75,3.93,3.75,3.81,12034,0
+INTT.US,D,20131108,000000,3.83,3.85,3.75,3.75,23836,0
+INTT.US,D,20131111,000000,3.8,3.8,3.73,3.76,23079,0
+INTT.US,D,20131112,000000,3.72,3.77,3.72,3.75,9164,0
+INTT.US,D,20131113,000000,3.75,3.78,3.73,3.74,6100,0
+INTT.US,D,20131114,000000,3.72,3.8,3.72,3.8,4058,0
+INTT.US,D,20131115,000000,3.8,3.8,3.75,3.75,11984,0
+INTT.US,D,20131118,000000,3.72,3.76,3.7,3.7,16489,0
+INTT.US,D,20131119,000000,3.66,3.76,3.66,3.7,33900,0
+INTT.US,D,20131120,000000,3.7,3.73,3.7,3.7,20800,0
+INTT.US,D,20131121,000000,3.68,3.71,3.68,3.69,1372,0
+INTT.US,D,20131122,000000,3.68,3.74,3.67,3.71,3650,0
+INTT.US,D,20131125,000000,3.68,3.72,3.68,3.69,16694,0
+INTT.US,D,20131126,000000,3.68,3.69,3.67,3.69,12650,0
+INTT.US,D,20131127,000000,3.7,3.85,3.7,3.84,29238,0
+INTT.US,D,20131129,000000,3.85,3.99,3.8,3.93,34368,0
+INTT.US,D,20131202,000000,3.9,3.92,3.71,3.75,38645,0
+INTT.US,D,20131203,000000,3.72,3.77,3.69,3.75,22482,0
+INTT.US,D,20131204,000000,3.71,3.71,3.68,3.68,16200,0
+INTT.US,D,20131205,000000,3.73,3.8,3.73,3.78,20168,0
+INTT.US,D,20131206,000000,3.74,3.79,3.7,3.78,10400,0
+INTT.US,D,20131209,000000,3.78,3.8,3.73,3.78,25140,0
+INTT.US,D,20131210,000000,3.74,3.85,3.74,3.85,4592,0
+INTT.US,D,20131211,000000,3.89,3.89,3.82,3.82,4124,0
+INTT.US,D,20131212,000000,3.77,3.78,3.7,3.76,42717,0
+INTT.US,D,20131213,000000,3.74,3.74,3.74,3.74,231,0
+INTT.US,D,20131216,000000,3.78,3.8,3.66,3.66,5882,0
+INTT.US,D,20131217,000000,3.73,3.78,3.7,3.73,5812,0
+INTT.US,D,20131218,000000,3.74,3.8,3.73,3.8,6379,0
+INTT.US,D,20131219,000000,3.78,3.84,3.76,3.76,2824,0
+INTT.US,D,20131220,000000,3.81,3.81,3.68,3.68,3272,0
+INTT.US,D,20131223,000000,3.69,3.8,3.69,3.8,8490,0
+INTT.US,D,20131224,000000,3.76,3.81,3.76,3.79,302,0
+INTT.US,D,20131226,000000,3.76,3.79,3.76,3.79,6979,0
+INTT.US,D,20131227,000000,3.76,3.79,3.76,3.79,300,0
+INTT.US,D,20131230,000000,3.83,3.85,3.77,3.84,8448,0
+INTT.US,D,20131231,000000,3.79,3.83,3.75,3.8,8482,0
+INTT.US,D,20140102,000000,3.8,3.8,3.8,3.8,821,0
+INTT.US,D,20140103,000000,3.76,3.86,3.75,3.86,3368,0
+INTT.US,D,20140106,000000,3.86,3.92,3.85,3.86,2064,0
+INTT.US,D,20140107,000000,3.9,3.9,3.85,3.85,2525,0
+INTT.US,D,20140108,000000,3.83,3.87,3.82,3.85,10400,0
+INTT.US,D,20140109,000000,3.86,3.88,3.85,3.85,1748,0
+INTT.US,D,20140110,000000,3.85,3.85,3.8,3.81,6217,0
+INTT.US,D,20140113,000000,3.74,3.9,3.74,3.87,56823,0
+INTT.US,D,20140114,000000,3.84,4,3.84,3.86,37397,0
+INTT.US,D,20140115,000000,3.88,3.95,3.85,3.9,28788,0
+INTT.US,D,20140116,000000,3.9,3.95,3.88,3.91,11272,0
+INTT.US,D,20140117,000000,3.91,3.92,3.88,3.89,5643,0
+INTT.US,D,20140121,000000,3.9,3.9,3.85,3.86,26775,0
+INTT.US,D,20140122,000000,3.9,3.9,3.89,3.9,10992,0
+INTT.US,D,20140123,000000,3.86,3.89,3.86,3.88,2129,0
+INTT.US,D,20140124,000000,3.85,3.9,3.82,3.9,14600,0
+INTT.US,D,20140127,000000,3.96,3.96,3.83,3.9,5587,0
+INTT.US,D,20140128,000000,3.95,3.95,3.87,3.87,10003,0
+INTT.US,D,20140129,000000,3.88,3.88,3.85,3.86,3037,0
+INTT.US,D,20140130,000000,3.86,3.86,3.8,3.84,14261,0
+INTT.US,D,20140131,000000,3.87,3.9,3.8,3.88,6679,0
+INTT.US,D,20140203,000000,3.9,3.9,3.82,3.86,6865,0
+INTT.US,D,20140204,000000,3.9,3.9,3.84,3.85,6126,0
+INTT.US,D,20140205,000000,3.71,3.84,3.71,3.8,138715,0
+INTT.US,D,20140206,000000,3.78,3.89,3.69,3.8,28336,0
+INTT.US,D,20140207,000000,3.82,3.88,3.82,3.83,5953,0
+INTT.US,D,20140210,000000,3.85,4,3.85,4,18957,0
+INTT.US,D,20140211,000000,4,4.08,3.95,4.07,27951,0
+INTT.US,D,20140212,000000,4.07,4.13,4.05,4.05,21500,0
+INTT.US,D,20140213,000000,4.05,4.1,4.04,4.04,16426,0
+INTT.US,D,20140214,000000,4.05,4.05,3.96,3.99,19241,0
+INTT.US,D,20140218,000000,3.99,3.99,3.96,3.98,10414,0
+INTT.US,D,20140219,000000,4,4.01,3.95,4,36980,0
+INTT.US,D,20140220,000000,4,4,4,4,3800,0
+INTT.US,D,20140221,000000,3.98,3.98,3.96,3.98,6765,0
+INTT.US,D,20140224,000000,3.98,3.99,3.85,3.85,13693,0
+INTT.US,D,20140225,000000,3.9,3.96,3.8,3.86,15217,0
+INTT.US,D,20140226,000000,3.88,3.98,3.88,3.97,4625,0
+INTT.US,D,20140227,000000,3.98,3.98,3.95,3.97,6644,0
+INTT.US,D,20140228,000000,3.97,4,3.97,3.98,34715,0
+INTT.US,D,20140303,000000,3.97,4.02,3.97,4.02,4598,0
+INTT.US,D,20140304,000000,4.04,4.14,4,4.14,31065,0
+INTT.US,D,20140305,000000,4.09,4.14,4.02,4.05,26012,0
+INTT.US,D,20140306,000000,4.15,4.44,4.1,4.33,189479,0
+INTT.US,D,20140307,000000,4.38,4.4,4.21,4.26,90100,0
+INTT.US,D,20140310,000000,4.31,4.35,4.15,4.21,95945,0
+INTT.US,D,20140311,000000,4.2,4.23,4.05,4.1,63395,0
+INTT.US,D,20140312,000000,4.1,4.1,4.05,4.06,38159,0
+INTT.US,D,20140313,000000,4.05,4.05,3.9,3.91,29543,0
+INTT.US,D,20140314,000000,4,4.07,3.99,4.05,38838,0
+INTT.US,D,20140317,000000,4.03,4.07,4.01,4.05,34166,0
+INTT.US,D,20140318,000000,4.05,4.05,4.03,4.03,23616,0
+INTT.US,D,20140319,000000,4.01,4.05,4,4.05,12594,0
+INTT.US,D,20140320,000000,4.05,4.05,4,4,54834,0
+INTT.US,D,20140321,000000,4.05,4.05,3.98,4.05,7494,0
+INTT.US,D,20140324,000000,4.02,4.04,3.95,3.95,35916,0
+INTT.US,D,20140325,000000,4,4.06,4,4.04,30533,0
+INTT.US,D,20140326,000000,4.01,4.08,4,4.03,35100,0
+INTT.US,D,20140327,000000,4.01,4.1,4,4.04,74750,0
+INTT.US,D,20140328,000000,3.99,4.12,3.75,4.02,28833,0
+INTT.US,D,20140331,000000,4.02,4.05,3.96,4.01,11054,0
+INTT.US,D,20140401,000000,3.99,4.18,3.99,4.14,95386,0
+INTT.US,D,20140402,000000,4.08,4.1,4.06,4.1,22138,0
+INTT.US,D,20140403,000000,4.1,4.15,4.06,4.15,14598,0
+INTT.US,D,20140404,000000,4.15,4.16,4.08,4.12,38939,0
+INTT.US,D,20140407,000000,4.12,4.25,4.05,4.15,20015,0
+INTT.US,D,20140408,000000,4.11,4.15,4.07,4.1,6674,0
+INTT.US,D,20140409,000000,4.08,4.17,4.08,4.13,22197,0
+INTT.US,D,20140410,000000,4.14,4.15,4.09,4.14,1433,0
+INTT.US,D,20140411,000000,4.11,4.16,3.97,3.98,28901,0
+INTT.US,D,20140414,000000,3.98,4.11,3.91,3.92,37509,0
+INTT.US,D,20140415,000000,3.91,3.94,3.66,3.76,93530,0
+INTT.US,D,20140416,000000,3.7,3.95,3.7,3.94,14300,0
+INTT.US,D,20140417,000000,3.9,3.95,3.83,3.95,11705,0
+INTT.US,D,20140421,000000,3.95,4,3.92,3.99,5872,0
+INTT.US,D,20140422,000000,3.99,4.1,3.99,4.1,24329,0
+INTT.US,D,20140423,000000,4.08,4.16,4.05,4.13,16077,0
+INTT.US,D,20140424,000000,4.13,4.16,4.04,4.07,17022,0
+INTT.US,D,20140425,000000,4.05,4.14,4.04,4.08,10030,0
+INTT.US,D,20140428,000000,4.12,4.14,4,4.01,21336,0
+INTT.US,D,20140429,000000,4.1,4.12,4.01,4.01,14622,0
+INTT.US,D,20140430,000000,4.09,4.13,4,4.13,24307,0
+INTT.US,D,20140501,000000,4.13,4.15,4.05,4.08,22390,0
+INTT.US,D,20140502,000000,4.04,4.08,4,4,17998,0
+INTT.US,D,20140505,000000,4,4.02,3.81,3.92,27691,0
+INTT.US,D,20140506,000000,3.93,3.93,3.8,3.86,23772,0
+INTT.US,D,20140507,000000,3.84,3.87,3.8,3.81,10500,0
+INTT.US,D,20140508,000000,3.81,3.87,3.8,3.85,5106,0
+INTT.US,D,20140509,000000,3.84,3.84,3.67,3.8,31878,0
+INTT.US,D,20140512,000000,3.74,3.86,3.74,3.84,50069,0
+INTT.US,D,20140513,000000,3.86,3.9,3.86,3.87,12452,0
+INTT.US,D,20140514,000000,3.89,3.93,3.89,3.92,3136,0
+INTT.US,D,20140515,000000,3.9,3.92,3.79,3.86,6601,0
+INTT.US,D,20140516,000000,3.86,3.9,3.8,3.87,14063,0
+INTT.US,D,20140519,000000,3.83,3.93,3.79,3.8,5604,0
+INTT.US,D,20140520,000000,3.82,3.86,3.8,3.8,11006,0
+INTT.US,D,20140521,000000,3.81,3.86,3.8,3.82,1996,0
+INTT.US,D,20140522,000000,3.83,3.83,3.79,3.79,1342,0
+INTT.US,D,20140523,000000,3.81,3.81,3.79,3.8,17695,0
+INTT.US,D,20140527,000000,3.77,3.83,3.77,3.82,13354,0
+INTT.US,D,20140528,000000,3.81,3.95,3.81,3.88,20193,0
+INTT.US,D,20140529,000000,3.9,3.94,3.9,3.94,2430,0
+INTT.US,D,20140530,000000,3.94,3.95,3.91,3.95,2630,0
+INTT.US,D,20140602,000000,3.89,3.9,3.87,3.89,13176,0
+INTT.US,D,20140603,000000,3.84,3.87,3.83,3.86,4500,0
+INTT.US,D,20140604,000000,3.86,3.86,3.85,3.85,5143,0
+INTT.US,D,20140605,000000,3.87,3.93,3.87,3.89,2625,0
+INTT.US,D,20140606,000000,3.9,3.92,3.9,3.92,2545,0
+INTT.US,D,20140609,000000,3.87,3.91,3.86,3.87,1740,0
+INTT.US,D,20140610,000000,3.89,3.93,3.85,3.92,9700,0
+INTT.US,D,20140611,000000,3.92,3.93,3.9,3.92,7303,0
+INTT.US,D,20140612,000000,3.92,3.93,3.92,3.93,358,0
+INTT.US,D,20140613,000000,3.93,3.95,3.93,3.94,8342,0
+INTT.US,D,20140616,000000,3.92,3.94,3.87,3.87,1008,0
+INTT.US,D,20140617,000000,3.9,3.9,3.8,3.8,3961,0
+INTT.US,D,20140618,000000,3.83,3.95,3.81,3.91,9306,0
+INTT.US,D,20140619,000000,3.88,3.88,3.85,3.87,2864,0
+INTT.US,D,20140620,000000,3.85,3.98,3.83,3.98,6523,0
+INTT.US,D,20140623,000000,3.94,3.94,3.81,3.88,17431,0
+INTT.US,D,20140624,000000,3.87,3.91,3.85,3.85,2851,0
+INTT.US,D,20140625,000000,3.86,3.86,3.76,3.82,8566,0
+INTT.US,D,20140626,000000,3.78,3.82,3.77,3.79,8948,0
+INTT.US,D,20140627,000000,3.83,4,3.83,4,6015,0
+INTT.US,D,20140630,000000,3.91,3.95,3.88,3.89,4185,0
+INTT.US,D,20140701,000000,3.9,3.94,3.89,3.93,5707,0
+INTT.US,D,20140702,000000,3.89,3.99,3.89,3.89,28600,0
+INTT.US,D,20140703,000000,3.89,3.9,3.89,3.9,2285,0
+INTT.US,D,20140707,000000,3.9,3.93,3.9,3.93,3076,0
+INTT.US,D,20140708,000000,3.9,3.9,3.87,3.87,9029,0
+INTT.US,D,20140709,000000,3.87,3.92,3.87,3.9,15161,0
+INTT.US,D,20140710,000000,3.9,4.05,3.88,4.03,44961,0
+INTT.US,D,20140711,000000,4.05,4.38,4.05,4.33,43106,0
+INTT.US,D,20140714,000000,4.44,4.44,4.23,4.33,44575,0
+INTT.US,D,20140715,000000,4.3,4.33,4.26,4.27,15714,0
+INTT.US,D,20140716,000000,4.25,4.27,4.15,4.16,10195,0
+INTT.US,D,20140717,000000,4.17,4.26,4.11,4.16,5317,0
+INTT.US,D,20140718,000000,4.15,4.27,4.15,4.17,2502,0
+INTT.US,D,20140721,000000,4.16,4.27,4.12,4.2,12878,0
+INTT.US,D,20140722,000000,4.27,4.3,4.2,4.25,58310,0
+INTT.US,D,20140723,000000,4.27,4.28,4.22,4.26,5700,0
+INTT.US,D,20140724,000000,4.24,4.27,4.13,4.17,18068,0
+INTT.US,D,20140725,000000,4.17,4.17,4.16,4.16,6100,0
+INTT.US,D,20140728,000000,4.21,4.21,4.01,4.07,40129,0
+INTT.US,D,20140729,000000,4.12,4.18,4.1,4.17,8800,0
+INTT.US,D,20140730,000000,4.2,4.2,4.15,4.19,18587,0
+INTT.US,D,20140731,000000,4.25,4.6,4.23,4.51,108056,0
+INTT.US,D,20140801,000000,4.5,5,4.39,4.58,571883,0
+INTT.US,D,20140804,000000,4.67,4.88,4.54,4.61,399256,0
+INTT.US,D,20140805,000000,4.64,4.71,4.53,4.66,179265,0
+INTT.US,D,20140806,000000,4.68,4.76,4.56,4.68,49478,0
+INTT.US,D,20140807,000000,4.63,4.73,4.58,4.66,41025,0
+INTT.US,D,20140808,000000,4.64,4.72,4.6,4.68,34680,0
+INTT.US,D,20140811,000000,4.82,4.94,4.73,4.73,178143,0
+INTT.US,D,20140812,000000,4.73,4.74,4.6,4.72,32575,0
+INTT.US,D,20140813,000000,4.7,4.78,4.65,4.73,12551,0
+INTT.US,D,20140814,000000,4.69,4.73,4.67,4.72,11603,0
+INTT.US,D,20140815,000000,4.67,4.67,4.55,4.56,91247,0
+INTT.US,D,20140818,000000,4.7,4.83,4.62,4.71,84637,0
+INTT.US,D,20140819,000000,4.65,4.7,4.56,4.66,58707,0
+INTT.US,D,20140820,000000,4.69,4.69,4.6,4.63,11602,0
+INTT.US,D,20140821,000000,4.63,4.64,4.5,4.64,46475,0
+INTT.US,D,20140822,000000,4.64,4.69,4.55,4.6,45041,0
+INTT.US,D,20140825,000000,4.6,4.62,4.56,4.59,21958,0
+INTT.US,D,20140826,000000,4.56,4.64,4.54,4.61,35524,0
+INTT.US,D,20140827,000000,4.61,4.63,4.57,4.63,3465,0
+INTT.US,D,20140828,000000,4.59,4.63,4.58,4.61,13322,0
+INTT.US,D,20140829,000000,4.62,4.8,4.58,4.7,16506,0
+INTT.US,D,20140902,000000,4.7,5,4.66,4.93,108881,0
+INTT.US,D,20140903,000000,4.99,4.99,4.89,4.94,87230,0
+INTT.US,D,20140904,000000,4.94,5.24,4.87,5.1,244651,0
+INTT.US,D,20140905,000000,5.05,5.28,5.02,5.17,61725,0
+INTT.US,D,20140908,000000,5.3,5.71,5.3,5.49,199572,0
+INTT.US,D,20140909,000000,5.56,5.57,5.32,5.37,71894,0
+INTT.US,D,20140910,000000,5.36,5.5,5.31,5.49,52239,0
+INTT.US,D,20140911,000000,5.56,5.75,5.34,5.49,95243,0
+INTT.US,D,20140912,000000,5.42,5.57,5.4,5.47,44212,0
+INTT.US,D,20140915,000000,5.31,5.46,5.17,5.17,74546,0
+INTT.US,D,20140916,000000,5.15,5.17,5.05,5.16,34279,0
+INTT.US,D,20140917,000000,5.35,5.44,5.17,5.3,182145,0
+INTT.US,D,20140918,000000,5.35,5.38,5.11,5.24,42878,0
+INTT.US,D,20140919,000000,5.28,5.33,4.99,5.33,48380,0
+INTT.US,D,20140922,000000,5.2,5.33,4.92,5.06,110715,0
+INTT.US,D,20140923,000000,5.06,5.07,4.76,4.76,38248,0
+INTT.US,D,20140924,000000,4.7,4.89,4.7,4.75,37188,0
+INTT.US,D,20140925,000000,4.75,4.75,4.55,4.65,42138,0
+INTT.US,D,20140926,000000,4.64,4.79,4.61,4.7,25415,0
+INTT.US,D,20140929,000000,4.56,4.78,4.56,4.68,64652,0
+INTT.US,D,20140930,000000,4.7,4.8,4.7,4.76,62755,0
+INTT.US,D,20141001,000000,4.76,4.79,4.72,4.77,35836,0
+INTT.US,D,20141002,000000,4.8,4.8,4.63,4.72,113088,0
+INTT.US,D,20141003,000000,4.62,4.8,4.58,4.72,24415,0
+INTT.US,D,20141006,000000,4.67,4.68,4.27,4.52,129680,0
+INTT.US,D,20141007,000000,4.44,4.48,4.37,4.41,16897,0
+INTT.US,D,20141008,000000,4.41,4.6,4.37,4.6,48894,0
+INTT.US,D,20141009,000000,4.6,4.6,4.46,4.53,18697,0
+INTT.US,D,20141010,000000,4.47,4.5,4.38,4.42,32253,0
+INTT.US,D,20141013,000000,4.48,4.48,4.35,4.35,18346,0
+INTT.US,D,20141014,000000,4.36,4.5,4.35,4.5,26847,0
+INTT.US,D,20141015,000000,4.44,4.49,4.35,4.4,15706,0
+INTT.US,D,20141016,000000,4.45,4.59,4.38,4.54,38028,0
+INTT.US,D,20141017,000000,4.61,4.76,4.46,4.46,19782,0
+INTT.US,D,20141020,000000,4.57,4.57,4.39,4.55,33278,0
+INTT.US,D,20141021,000000,4.59,4.71,4.57,4.7,23500,0
+INTT.US,D,20141022,000000,4.73,4.73,4.66,4.67,5214,0
+INTT.US,D,20141023,000000,4.67,4.75,4.67,4.75,4751,0
+INTT.US,D,20141024,000000,4.75,4.78,4.73,4.77,6225,0
+INTT.US,D,20141027,000000,4.59,4.61,4.45,4.5,47099,0
+INTT.US,D,20141028,000000,4.5,4.58,4.49,4.58,13998,0
+INTT.US,D,20141029,000000,4.63,4.68,4.49,4.67,12701,0
+INTT.US,D,20141030,000000,4.6,4.6,4.53,4.55,16120,0
+INTT.US,D,20141031,000000,4.52,4.57,4.35,4.41,30775,0
+INTT.US,D,20141103,000000,4.37,4.51,4.37,4.41,41472,0
+INTT.US,D,20141104,000000,4.42,4.53,4.41,4.49,14584,0
+INTT.US,D,20141105,000000,4.56,4.57,4.36,4.42,17891,0
+INTT.US,D,20141106,000000,4.25,4.42,4.18,4.38,30902,0
+INTT.US,D,20141107,000000,4.41,4.45,4.32,4.44,24691,0
+INTT.US,D,20141110,000000,4.45,4.45,4.41,4.41,13684,0
+INTT.US,D,20141111,000000,4.48,4.48,4.41,4.45,4400,0
+INTT.US,D,20141112,000000,4.43,4.44,4.35,4.4,6469,0
+INTT.US,D,20141113,000000,4.42,4.45,4.4,4.41,12513,0
+INTT.US,D,20141114,000000,4.41,4.42,4.41,4.42,3900,0
+INTT.US,D,20141117,000000,4.42,4.44,4.25,4.38,12744,0
+INTT.US,D,20141118,000000,4.41,4.43,4.32,4.38,10715,0
+INTT.US,D,20141119,000000,4.4,4.45,4.12,4.41,58593,0
+INTT.US,D,20141120,000000,4.35,4.45,4.13,4.3,30235,0
+INTT.US,D,20141121,000000,4.24,4.38,4.24,4.27,7438,0
+INTT.US,D,20141124,000000,4.21,4.28,4.17,4.23,21023,0
+INTT.US,D,20141125,000000,4.3,4.31,4.27,4.27,12807,0
+INTT.US,D,20141126,000000,4.31,4.31,4.27,4.28,5214,0
+INTT.US,D,20141201,000000,4.31,4.31,4.07,4.17,51285,0
+INTT.US,D,20141202,000000,4.24,4.29,4.19,4.19,1793,0
+INTT.US,D,20141203,000000,4.16,4.25,4.15,4.18,15497,0
+INTT.US,D,20141204,000000,4.18,4.26,4.15,4.2,28153,0
+INTT.US,D,20141205,000000,4.23,4.31,4.17,4.18,14903,0
+INTT.US,D,20141208,000000,4.15,4.16,4.09,4.15,22878,0
+INTT.US,D,20141209,000000,4.11,4.31,4.08,4.29,17490,0
+INTT.US,D,20141210,000000,4.21,4.25,4.12,4.14,11352,0
+INTT.US,D,20141211,000000,4.03,4.21,4,4.19,48682,0
+INTT.US,D,20141212,000000,4.13,4.22,3.98,4.21,37196,0
+INTT.US,D,20141215,000000,4.28,4.28,4.07,4.11,5521,0
+INTT.US,D,20141216,000000,4.03,4.24,3.98,4.09,14124,0
+INTT.US,D,20141217,000000,3.98,4.18,3.98,4.1,12747,0
+INTT.US,D,20141218,000000,4.1,4.1,4.07,4.08,6300,0
+INTT.US,D,20141219,000000,4.09,4.18,4.07,4.18,10087,0
+INTT.US,D,20141222,000000,4.12,4.15,4.08,4.1,37274,0
+INTT.US,D,20141223,000000,4.07,4.11,4.07,4.11,8685,0
+INTT.US,D,20141224,000000,4.07,4.19,4.07,4.15,4314,0
+INTT.US,D,20141226,000000,4.16,4.2,4.15,4.2,1416,0
+INTT.US,D,20141229,000000,4.16,4.16,4.13,4.13,2714,0
+INTT.US,D,20141230,000000,4.12,4.29,4.11,4.25,22898,0
+INTT.US,D,20141231,000000,4.26,4.27,4.15,4.25,35760,0
+INTT.US,D,20150102,000000,4.21,4.23,4.1,4.2,11625,0
+INTT.US,D,20150105,000000,4.13,4.2,4.11,4.2,8774,0
+INTT.US,D,20150106,000000,4.15,4.3,4.07,4.12,13319,0
+INTT.US,D,20150107,000000,4.1,4.15,4.06,4.11,23646,0
+INTT.US,D,20150108,000000,4.1,4.13,4.04,4.1,28819,0
+INTT.US,D,20150109,000000,4.06,4.24,4.06,4.22,5124,0
+INTT.US,D,20150112,000000,4.15,4.25,4.11,4.12,10135,0
+INTT.US,D,20150113,000000,4.11,4.28,4.11,4.11,12600,0
+INTT.US,D,20150114,000000,4.07,4.23,4.04,4.19,109501,0
+INTT.US,D,20150115,000000,4.05,4.27,4.05,4.19,13633,0
+INTT.US,D,20150116,000000,4.12,4.23,4.11,4.16,3350,0
+INTT.US,D,20150120,000000,4.15,4.23,4.15,4.23,7932,0
+INTT.US,D,20150121,000000,4.29,4.29,4.16,4.19,12564,0
+INTT.US,D,20150122,000000,4.14,4.17,4.1,4.15,9338,0
+INTT.US,D,20150123,000000,4.2,4.2,4.14,4.16,13378,0
+INTT.US,D,20150126,000000,4.2,4.2,4.13,4.2,6675,0
+INTT.US,D,20150127,000000,4.15,4.28,4.1,4.2,2735,0
+INTT.US,D,20150128,000000,4.22,4.25,4.19,4.19,500,0
+INTT.US,D,20150129,000000,4.11,4.2,4.11,4.19,20447,0
+INTT.US,D,20150130,000000,4.22,4.24,4.14,4.14,15128,0
+INTT.US,D,20150202,000000,4.11,4.22,4.11,4.15,10881,0
+INTT.US,D,20150203,000000,4.18,4.19,4.15,4.17,1657,0
+INTT.US,D,20150204,000000,4.2,4.2,4.11,4.16,10470,0
+INTT.US,D,20150205,000000,4.2,4.2,4.11,4.12,13405,0
+INTT.US,D,20150206,000000,4.15,4.2,4.14,4.14,6399,0
+INTT.US,D,20150209,000000,4.16,4.16,4.12,4.14,8491,0
+INTT.US,D,20150210,000000,4.14,4.15,4.14,4.14,8100,0
+INTT.US,D,20150211,000000,4.12,4.21,4.12,4.17,4419,0
+INTT.US,D,20150212,000000,4.19,4.2,4.16,4.18,4047,0
+INTT.US,D,20150213,000000,4.19,4.21,4.11,4.16,10189,0
+INTT.US,D,20150217,000000,4.13,4.17,4.12,4.14,7914,0
+INTT.US,D,20150218,000000,4.15,4.15,4.13,4.14,2100,0
+INTT.US,D,20150219,000000,4.14,4.19,4.14,4.16,16847,0
+INTT.US,D,20150220,000000,4.16,4.2,4.16,4.16,12726,0
+INTT.US,D,20150223,000000,4.19,4.2,4.12,4.14,11637,0
+INTT.US,D,20150224,000000,4.25,4.25,4.14,4.17,53058,0
+INTT.US,D,20150225,000000,4.14,4.2,4.14,4.19,998,0
+INTT.US,D,20150226,000000,4.16,4.2,4.13,4.13,2956,0
+INTT.US,D,20150227,000000,4.15,4.19,4.11,4.14,2739,0
+INTT.US,D,20150302,000000,4.16,4.16,4.11,4.12,30800,0
+INTT.US,D,20150303,000000,4.14,4.15,3.88,3.88,188800,0
+INTT.US,D,20150304,000000,3.94,3.95,3.82,3.85,68300,0
+INTT.US,D,20150305,000000,3.73,4.06,3.73,4.06,84300,0
+INTT.US,D,20150306,000000,4.04,4.07,4,4.04,30200,0
+INTT.US,D,20150309,000000,4,4.06,3.99,4.02,39600,0
+INTT.US,D,20150310,000000,4,4.07,3.93,4.02,26400,0
+INTT.US,D,20150311,000000,4.06,4.1,4.03,4.03,8000,0
+INTT.US,D,20150312,000000,4.1,4.1,4.03,4.03,2500,0
+INTT.US,D,20150313,000000,4.03,4.07,3.99,4.03,11900,0
+INTT.US,D,20150316,000000,4.05,4.15,4,4.13,31500,0
+INTT.US,D,20150317,000000,4.13,4.13,4.11,4.13,4000,0
+INTT.US,D,20150318,000000,4.04,4.15,4.04,4.14,1300,0
+INTT.US,D,20150319,000000,4.17,4.24,4.14,4.14,22200,0
+INTT.US,D,20150320,000000,4.19,4.32,4.15,4.15,7600,0
+INTT.US,D,20150323,000000,4.18,4.22,4.18,4.2,8800,0
+INTT.US,D,20150324,000000,4.25,4.29,4.25,4.28,10900,0
+INTT.US,D,20150325,000000,4.24,4.24,4.08,4.08,4100,0
+INTT.US,D,20150326,000000,4.15,4.19,4.15,4.15,900,0
+INTT.US,D,20150327,000000,4.14,4.15,4.11,4.15,4500,0
+INTT.US,D,20150330,000000,4.19,4.19,4.08,4.08,5600,0
+INTT.US,D,20150331,000000,4.08,4.11,4,4.1,38867,0
+INTT.US,D,20150401,000000,4.09,4.1,4.03,4.08,4200,0
+INTT.US,D,20150402,000000,4.08,4.18,4.08,4.17,18000,0
+INTT.US,D,20150406,000000,4.09,4.16,4.01,4.13,15200,0
+INTT.US,D,20150407,000000,4.14,4.25,4.13,4.18,15735,0
+INTT.US,D,20150408,000000,4.19,4.23,4.13,4.18,67500,0
+INTT.US,D,20150409,000000,4.22,4.22,4.13,4.2,17580,0
+INTT.US,D,20150410,000000,4.2,4.3,4.2,4.3,8400,0
+INTT.US,D,20150413,000000,4.54,4.99,4.3,4.68,49600,0
+INTT.US,D,20150414,000000,4.79,4.85,4.65,4.71,9400,0
+INTT.US,D,20150415,000000,4.8,4.8,4.6,4.74,8942,0
+INTT.US,D,20150416,000000,4.68,4.68,4.46,4.46,3530,0
+INTT.US,D,20150417,000000,4.31,4.44,4.31,4.39,18800,0
+INTT.US,D,20150420,000000,4.44,4.44,4.4,4.43,8147,0
+INTT.US,D,20150421,000000,4.41,4.44,4.33,4.4,6232,0
+INTT.US,D,20150422,000000,4.41,4.45,4.4,4.42,4740,0
+INTT.US,D,20150423,000000,4.51,4.51,4.44,4.48,2700,0
+INTT.US,D,20150424,000000,4.5,4.66,4.49,4.66,9859,0
+INTT.US,D,20150427,000000,4.7,4.75,4.61,4.63,20500,0
+INTT.US,D,20150428,000000,4.56,4.65,4.54,4.55,20214,0
+INTT.US,D,20150429,000000,4.54,4.67,4.54,4.6,10000,0
+INTT.US,D,20150430,000000,4.62,4.99,4.62,4.85,97700,0
+INTT.US,D,20150501,000000,5.01,5.03,4.86,4.86,64000,0
+INTT.US,D,20150504,000000,5.01,5.21,4.9,4.91,28800,0
+INTT.US,D,20150505,000000,4.95,5.1,4.95,4.98,10800,0
+INTT.US,D,20150506,000000,4.98,4.99,4.86,4.86,13858,0
+INTT.US,D,20150507,000000,4.73,4.85,4.73,4.8,8345,0
+INTT.US,D,20150508,000000,4.76,4.88,4.72,4.75,6400,0
+INTT.US,D,20150511,000000,4.62,4.71,4.51,4.51,19800,0
+INTT.US,D,20150512,000000,4.5,4.63,4.47,4.49,27817,0
+INTT.US,D,20150513,000000,4.47,4.55,4.47,4.48,6300,0
+INTT.US,D,20150514,000000,4.58,4.68,4.49,4.5,20000,0
+INTT.US,D,20150515,000000,4.49,4.53,4.48,4.53,11934,0
+INTT.US,D,20150518,000000,4.57,4.62,4.48,4.59,6059,0
+INTT.US,D,20150519,000000,4.63,4.65,4.52,4.61,5765,0
+INTT.US,D,20150520,000000,4.66,4.77,4.64,4.64,11900,0
+INTT.US,D,20150521,000000,4.7,4.75,4.7,4.7,5500,0
+INTT.US,D,20150522,000000,4.75,4.8,4.67,4.71,11600,0
+INTT.US,D,20150526,000000,4.71,4.89,4.55,4.66,10191,0
+INTT.US,D,20150527,000000,4.66,4.66,4.61,4.61,1200,0
+INTT.US,D,20150528,000000,4.61,4.61,4.6,4.6,509,0
+INTT.US,D,20150529,000000,4.55,4.64,4.54,4.64,2800,0
+INTT.US,D,20150601,000000,4.65,4.66,4.64,4.66,5542,0
+INTT.US,D,20150602,000000,4.66,4.66,4.65,4.65,1829,0
+INTT.US,D,20150603,000000,4.66,4.69,4.56,4.61,8000,0
+INTT.US,D,20150604,000000,4.61,4.63,4.54,4.59,9000,0
+INTT.US,D,20150605,000000,4.63,4.65,4.55,4.62,6400,0
+INTT.US,D,20150608,000000,4.55,4.83,4.55,4.74,41100,0
+INTT.US,D,20150609,000000,4.75,4.75,4.67,4.67,8312,0
+INTT.US,D,20150610,000000,4.7,4.7,4.5,4.55,47975,0
+INTT.US,D,20150611,000000,4.48,4.57,4.35,4.37,48018,0
+INTT.US,D,20150612,000000,4.4,4.4,4.26,4.33,12100,0
+INTT.US,D,20150615,000000,4.29,4.29,4.02,4.17,88100,0
+INTT.US,D,20150616,000000,4.06,4.45,4.01,4.4,118700,0
+INTT.US,D,20150617,000000,4.39,4.43,4.17,4.36,56000,0
+INTT.US,D,20150618,000000,4.3,4.58,4.3,4.4,93500,0
+INTT.US,D,20150619,000000,4.47,4.51,4.3,4.51,17500,0
+INTT.US,D,20150622,000000,4.51,4.51,4.26,4.36,21600,0
+INTT.US,D,20150623,000000,4.32,4.42,4.29,4.37,6836,0
+INTT.US,D,20150624,000000,4.37,4.39,4.25,4.26,5900,0
+INTT.US,D,20150625,000000,4.23,4.38,4.23,4.36,2800,0
+INTT.US,D,20150626,000000,4.3,4.57,4.21,4.57,29100,0
+INTT.US,D,20150629,000000,4.47,4.47,4.21,4.3,13600,0
+INTT.US,D,20150630,000000,4.38,4.4,4.15,4.36,33400,0
+INTT.US,D,20150701,000000,4.42,4.45,4.26,4.28,10900,0
+INTT.US,D,20150702,000000,4.25,4.31,4.15,4.27,62100,0
+INTT.US,D,20150706,000000,4.34,4.5,4.17,4.5,14000,0
+INTT.US,D,20150707,000000,4.4,4.4,4.28,4.35,14700,0
+INTT.US,D,20150708,000000,4.27,4.4,4.26,4.26,2900,0
+INTT.US,D,20150709,000000,4.4,4.45,4.16,4.3,20100,0
+INTT.US,D,20150710,000000,4.39,4.44,4.32,4.39,7300,0
+INTT.US,D,20150713,000000,4.39,4.39,4.29,4.35,23000,0
+INTT.US,D,20150714,000000,4.24,4.3,4.21,4.25,55156,0
+INTT.US,D,20150715,000000,4.26,4.26,4.2,4.24,19499,0
+INTT.US,D,20150716,000000,4.27,4.27,4.21,4.26,9500,0
+INTT.US,D,20150717,000000,4.22,4.3,4.22,4.29,18400,0
+INTT.US,D,20150720,000000,4.32,4.32,4.25,4.27,1900,0
+INTT.US,D,20150721,000000,4.28,4.3,4.27,4.28,4900,0
+INTT.US,D,20150722,000000,4.29,4.3,4.24,4.27,1800,0
+INTT.US,D,20150723,000000,4.23,4.28,4.2,4.23,6700,0
+INTT.US,D,20150724,000000,4.22,4.24,4.2,4.24,2400,0
+INTT.US,D,20150727,000000,4.21,4.21,4.05,4.15,17400,0
+INTT.US,D,20150728,000000,4.12,4.28,4.12,4.23,4800,0
+INTT.US,D,20150729,000000,4.14,4.23,4.14,4.19,2500,0
+INTT.US,D,20150730,000000,4.24,4.32,4.23,4.29,3600,0
+INTT.US,D,20150731,000000,4.3,4.3,4.3,4.3,1500,0
+INTT.US,D,20150803,000000,4.2,4.3,4.14,4.14,14467,0
+INTT.US,D,20150804,000000,4.22,4.22,4.16,4.18,3800,0
+INTT.US,D,20150805,000000,4.15,4.19,4.14,4.18,11900,0
+INTT.US,D,20150806,000000,4.1,4.25,3.76,4.25,36208,0
+INTT.US,D,20150807,000000,4.2,4.2,3.77,4.05,80500,0
+INTT.US,D,20150810,000000,4.07,4.09,3.98,4.02,15500,0
+INTT.US,D,20150811,000000,4.04,4.08,4.04,4.04,1787,0
+INTT.US,D,20150812,000000,4.04,4.04,4.01,4.04,1900,0
+INTT.US,D,20150813,000000,4.03,4.09,4.03,4.05,1100,0
+INTT.US,D,20150814,000000,4.04,4.04,3.85,3.97,19600,0
+INTT.US,D,20150817,000000,3.9,4.03,3.88,4.01,22200,0
+INTT.US,D,20150818,000000,4,4.02,4,4.01,3300,0
+INTT.US,D,20150819,000000,4.02,4.1,4.02,4.05,13500,0
+INTT.US,D,20150820,000000,4.11,4.11,4.01,4.04,2900,0
+INTT.US,D,20150821,000000,3.95,4.05,3.94,3.98,8300,0
+INTT.US,D,20150824,000000,3.84,4.1,3.84,4,12634,0
+INTT.US,D,20150825,000000,4.02,4.06,4.02,4.02,8800,0
+INTT.US,D,20150826,000000,4.08,4.08,4,4.05,16400,0
+INTT.US,D,20150827,000000,4,4.03,4,4,5000,0
+INTT.US,D,20150828,000000,3.92,4.02,3.92,4,7400,0
+INTT.US,D,20150831,000000,4.03,4.05,4.02,4.02,6000,0
+INTT.US,D,20150901,000000,4.02,4.05,3.95,4.05,4900,0
+INTT.US,D,20150902,000000,4.06,4.06,4,4,5400,0
+INTT.US,D,20150903,000000,4.02,4.06,3.92,4.04,10100,0
+INTT.US,D,20150904,000000,4.04,4.04,3.95,4.01,1000,0
+INTT.US,D,20150908,000000,4.02,4.06,3.97,4.05,28600,0
+INTT.US,D,20150909,000000,4.08,4.1,4.04,4.09,5800,0
+INTT.US,D,20150910,000000,4.04,4.08,4,4.08,18096,0
+INTT.US,D,20150911,000000,4.09,4.1,3.93,4.09,31600,0
+INTT.US,D,20150914,000000,4.08,4.08,4.01,4.08,3400,0
+INTT.US,D,20150915,000000,4.08,4.3,4.04,4.15,6900,0
+INTT.US,D,20150916,000000,4.15,4.26,4.13,4.17,30100,0
+INTT.US,D,20150917,000000,4.14,4.24,4.11,4.23,6539,0
+INTT.US,D,20150918,000000,4.09,4.28,4.05,4.05,28400,0
+INTT.US,D,20150921,000000,4.06,4.19,4,4.14,41400,0
+INTT.US,D,20150922,000000,4.05,4.2,4,4.11,29100,0
+INTT.US,D,20150923,000000,4.15,4.23,4.06,4.08,21691,0
+INTT.US,D,20150924,000000,4.01,4.22,4.01,4.19,4673,0
+INTT.US,D,20150925,000000,4.13,4.22,4.08,4.17,10300,0
+INTT.US,D,20150928,000000,4.09,4.24,4.09,4.19,10852,0
+INTT.US,D,20150929,000000,4.13,4.2,4.13,4.2,1600,0
+INTT.US,D,20150930,000000,4.19,4.23,4.17,4.2,9600,0
+INTT.US,D,20151001,000000,4.21,4.23,4.05,4.05,7800,0
+INTT.US,D,20151005,000000,4.05,4.15,4.05,4.05,15470,0
+INTT.US,D,20151006,000000,4.2,4.22,4.11,4.11,3700,0
+INTT.US,D,20151007,000000,4.1,4.2,4.1,4.14,1300,0
+INTT.US,D,20151008,000000,4.2,4.2,4.2,4.2,600,0
+INTT.US,D,20151009,000000,4.23,4.23,4.16,4.18,1600,0
+INTT.US,D,20151012,000000,4.15,4.23,4.12,4.12,2221,0
+INTT.US,D,20151013,000000,4.05,4.07,4.05,4.07,500,0
+INTT.US,D,20151014,000000,4.02,4.1,4.02,4.05,2200,0
+INTT.US,D,20151015,000000,4.06,4.22,4.02,4.22,2600,0
+INTT.US,D,20151016,000000,4.17,4.17,4.11,4.15,400,0
+INTT.US,D,20151019,000000,4.15,4.15,4.1,4.11,2892,0
+INTT.US,D,20151020,000000,4.11,4.16,4.05,4.05,19200,0
+INTT.US,D,20151021,000000,4.05,4.06,4.05,4.05,13900,0
+INTT.US,D,20151022,000000,4.07,4.23,4.06,4.08,1300,0
+INTT.US,D,20151023,000000,4.23,4.23,4.1,4.1,20600,0
+INTT.US,D,20151026,000000,4.1,4.1,4.08,4.1,1700,0
+INTT.US,D,20151027,000000,4.1,4.1,4.07,4.07,8700,0
+INTT.US,D,20151028,000000,4.05,4.1,4.05,4.05,23100,0
+INTT.US,D,20151029,000000,4.05,4.05,3.95,3.98,20300,0
+INTT.US,D,20151030,000000,3.99,4.09,3.95,4.04,2700,0
+INTT.US,D,20151102,000000,4.05,4.1,4.05,4.07,9428,0
+INTT.US,D,20151103,000000,4.05,4.25,4.05,4.23,18200,0
+INTT.US,D,20151104,000000,4.07,4.09,4.01,4.05,57837,0
+INTT.US,D,20151105,000000,4.1,4.15,4.05,4.06,9700,0
+INTT.US,D,20151106,000000,4.05,4.05,3.96,3.96,8800,0
+INTT.US,D,20151109,000000,3.95,4,3.9,3.91,6174,0
+INTT.US,D,20151110,000000,3.92,4.01,3.91,3.91,3900,0
+INTT.US,D,20151111,000000,3.91,4,3.9,3.9,10200,0
+INTT.US,D,20151112,000000,3.83,3.91,3.8,3.85,3100,0
+INTT.US,D,20151113,000000,3.9,3.9,3.84,3.88,10500,0
+INTT.US,D,20151116,000000,3.83,3.85,3.8,3.85,2800,0
+INTT.US,D,20151117,000000,3.8,3.98,3.8,3.88,4100,0
+INTT.US,D,20151118,000000,3.96,3.97,3.9,3.9,4500,0
+INTT.US,D,20151119,000000,3.9,3.93,3.8,3.92,2600,0
+INTT.US,D,20151120,000000,3.92,3.92,3.8,3.8,3800,0
+INTT.US,D,20151123,000000,3.78,3.85,3.78,3.83,13400,0
+INTT.US,D,20151124,000000,3.84,3.84,3.65,3.71,13700,0
+INTT.US,D,20151125,000000,3.8,3.8,3.65,3.69,10800,0
+INTT.US,D,20151127,000000,3.7,3.71,3.7,3.7,800,0
+INTT.US,D,20151130,000000,3.7,3.74,3.65,3.74,3300,0
+INTT.US,D,20151201,000000,3.8,3.8,3.67,3.77,6057,0
+INTT.US,D,20151202,000000,3.69,3.78,3.63,3.63,5302,0
+INTT.US,D,20151203,000000,3.65,3.65,3.65,3.65,2040,0
+INTT.US,D,20151204,000000,3.64,3.73,3.64,3.72,35500,0
+INTT.US,D,20151207,000000,3.72,3.74,3.65,3.7,15100,0
+INTT.US,D,20151208,000000,3.7,3.75,3.55,3.65,24902,0
+INTT.US,D,20151209,000000,3.72,3.72,3.65,3.72,15500,0
+INTT.US,D,20151210,000000,3.75,3.87,3.67,3.78,14100,0
+INTT.US,D,20151211,000000,3.75,3.85,3.65,3.71,9800,0
+INTT.US,D,20151214,000000,3.71,3.84,3.71,3.71,10464,0
+INTT.US,D,20151215,000000,3.71,3.8,3.7,3.78,9800,0
+INTT.US,D,20151216,000000,3.84,3.84,3.61,3.7,24000,0
+INTT.US,D,20151217,000000,3.7,3.84,3.59,3.76,48800,0
+INTT.US,D,20151218,000000,3.69,3.7,3.47,3.47,21900,0
+INTT.US,D,20151221,000000,3.54,3.69,3.54,3.66,14700,0
+INTT.US,D,20151222,000000,3.63,3.77,3.53,3.69,12437,0
+INTT.US,D,20151223,000000,3.68,3.84,3.5,3.7,32200,0
+INTT.US,D,20151224,000000,3.75,3.75,3.74,3.74,980,0
+INTT.US,D,20151228,000000,3.744,3.84,3.64,3.8,3008,0
+INTT.US,D,20151229,000000,3.799,3.95,3.799,3.93,6822,0
+INTT.US,D,20151230,000000,3.8315,4.08,3.8315,4.08,17509,0
+INTT.US,D,20151231,000000,4.08,4.23,3.95,4.2299,28336,0
+INTT.US,D,20160104,000000,4.23,4.26,4.15,4.16,21191,0
+INTT.US,D,20160105,000000,4.15,4.27,4.07,4.27,5706,0
+INTT.US,D,20160106,000000,4.27,4.29,4.25,4.26,5792,0
+INTT.US,D,20160107,000000,4.23,4.28,4.23,4.26,1810,0
+INTT.US,D,20160108,000000,4.21,4.38,4.21,4.38,11644,0
+INTT.US,D,20160111,000000,4.38,4.42,4.33,4.38,12645,0
+INTT.US,D,20160112,000000,4.36,4.49,4.36,4.46,18256,0
+INTT.US,D,20160113,000000,4.37,4.61,4.3605,4.61,16921,0
+INTT.US,D,20160114,000000,4.63,4.69,4.5,4.61,30029,0
+INTT.US,D,20160115,000000,4.6,4.61,4.43,4.47,18077,0
+INTT.US,D,20160119,000000,4.35,4.52,4.3,4.37,11600,0
+INTT.US,D,20160120,000000,4.33,4.35,4.12,4.28,9885,0
+INTT.US,D,20160121,000000,4.35,4.4,4.3,4.36,7724,0
+INTT.US,D,20160122,000000,4.42,4.42,4.3,4.37,10908,0
+INTT.US,D,20160125,000000,4.37,4.38,4.22,4.22,5159,0
+INTT.US,D,20160126,000000,4.32,4.43,4.3,4.3,7668,0
+INTT.US,D,20160127,000000,4.25,4.325,4.16,4.18,5338,0
+INTT.US,D,20160128,000000,4.21,4.3301,4.21,4.28,12856,0
+INTT.US,D,20160129,000000,4.24,4.25,4,4,24182,0
+INTT.US,D,20160201,000000,3.94,4.04,3.87,3.87,11821,0
+INTT.US,D,20160202,000000,3.88,3.88,3.83,3.86,21123,0
+INTT.US,D,20160203,000000,3.94,3.94,3.83,3.93,4712,0
+INTT.US,D,20160204,000000,4.02,4.05,3.98,4,3123,0
+INTT.US,D,20160205,000000,3.9001,4,3.9,4,3276,0
+INTT.US,D,20160208,000000,3.95,3.95,3.83,3.95,9581,0
+INTT.US,D,20160209,000000,3.96,3.98,3.96,3.98,200,0
+INTT.US,D,20160210,000000,3.96,3.96,3.96,3.96,102,0
+INTT.US,D,20160211,000000,3.962,4,3.962,3.99,4101,0
+INTT.US,D,20160212,000000,3.927,3.99,3.927,3.99,1700,0
+INTT.US,D,20160216,000000,4,4,4,4,100,0
+INTT.US,D,20160217,000000,3.98,3.9901,3.98,3.99,3714,0
+INTT.US,D,20160218,000000,3.983,3.983,3.92,3.92,414,0
+INTT.US,D,20160219,000000,3.85,3.96,3.84,3.84,6466,0
+INTT.US,D,20160222,000000,3.94,3.94,3.926,3.926,841,0
+INTT.US,D,20160223,000000,3.94,3.94,3.91,3.91,2250,0
+INTT.US,D,20160225,000000,3.93,3.9401,3.88,3.94,13617,0
+INTT.US,D,20160226,000000,3.9457,3.9457,3.94,3.94,2052,0
+INTT.US,D,20160229,000000,3.94,3.94,3.9,3.9,1596,0
+INTT.US,D,20160301,000000,3.954,3.99,3.954,3.96,12432,0
+INTT.US,D,20160302,000000,3.8801,3.96,3.8801,3.96,2352,0
+INTT.US,D,20160303,000000,3.87,3.87,3.747,3.8,10544,0
+INTT.US,D,20160304,000000,3.76,3.92,3.75,3.75,22199,0
+INTT.US,D,20160307,000000,3.88,3.88,3.72,3.72,1574,0
+INTT.US,D,20160308,000000,3.7,3.81,3.5,3.5,7279,0
+INTT.US,D,20160309,000000,3.59,3.89,3.47,3.54,23782,0
+INTT.US,D,20160310,000000,3.6,3.6,3.43,3.53,14677,0
+INTT.US,D,20160311,000000,3.62,3.7199,3.48,3.67,14363,0
+INTT.US,D,20160314,000000,3.58,3.67,3.58,3.6699,2170,0
+INTT.US,D,20160315,000000,3.63,3.69,3.63,3.68,4049,0
+INTT.US,D,20160316,000000,3.68,3.69,3.67,3.69,3953,0
+INTT.US,D,20160317,000000,3.64,3.87,3.56,3.8,8894,0
+INTT.US,D,20160318,000000,3.84,3.89,3.64,3.89,12610,0
+INTT.US,D,20160321,000000,3.85,3.92,3.74,3.74,4073,0
+INTT.US,D,20160322,000000,3.92,3.92,3.78,3.85,6929,0
+INTT.US,D,20160323,000000,3.75,3.84,3.75,3.77,4066,0
+INTT.US,D,20160324,000000,3.87,4,3.85,4,1312,0
+INTT.US,D,20160328,000000,3.8,3.82,3.8,3.8,4488,0
+INTT.US,D,20160329,000000,3.9,3.91,3.8,3.82,8171,0
+INTT.US,D,20160330,000000,3.86,3.87,3.68,3.68,9062,0
+INTT.US,D,20160331,000000,3.67,3.95,3.51,3.9,33351,0
+INTT.US,D,20160401,000000,3.9,4.19,3.7,4.1,22986,0
+INTT.US,D,20160404,000000,4.04,4.21,4.04,4.11,7848,0
+INTT.US,D,20160405,000000,4.06,4.26,4.06,4.26,1368,0
+INTT.US,D,20160406,000000,4.23,4.24,3.95,3.95,9642,0
+INTT.US,D,20160407,000000,3.8901,4.09,3.89,4.02,5737,0
+INTT.US,D,20160408,000000,3.94,4.1,3.77,4.1,5633,0
+INTT.US,D,20160411,000000,4.09,4.28,4,4.11,23650,0
+INTT.US,D,20160412,000000,4,4.17,4,4.12,8728,0
+INTT.US,D,20160413,000000,4.1799,4.1799,4.04,4.04,4065,0
+INTT.US,D,20160414,000000,4.04,4.04,3.77,3.85,32329,0
+INTT.US,D,20160415,000000,3.85,4.04,3.85,3.85,12733,0
+INTT.US,D,20160418,000000,3.95,3.99,3.89,3.9,8338,0
+INTT.US,D,20160419,000000,3.8901,3.99,3.64,3.878,25586,0
+INTT.US,D,20160420,000000,3.77,3.93,3.77,3.9,12649,0
+INTT.US,D,20160421,000000,3.9,3.9699,3.82,3.88,6866,0
+INTT.US,D,20160422,000000,3.79,3.87,3.7373,3.87,4855,0
+INTT.US,D,20160425,000000,3.78,3.87,3.7589,3.79,6441,0
+INTT.US,D,20160426,000000,3.87,3.87,3.79,3.79,5256,0
+INTT.US,D,20160427,000000,3.7015,3.969,3.701,3.94,12303,0
+INTT.US,D,20160428,000000,3.902,3.9159,3.85,3.85,6721,0
+INTT.US,D,20160429,000000,3.85,3.87,3.79,3.8,10682,0
+INTT.US,D,20160502,000000,3.77,3.95,3.69,3.9,6531,0
+INTT.US,D,20160503,000000,3.83,3.93,3.74,3.83,5700,0
+INTT.US,D,20160504,000000,3.92,3.95,3.8,3.81,10629,0
+INTT.US,D,20160505,000000,3.9,3.966,3.85,3.89,20696,0
+INTT.US,D,20160506,000000,3.85,3.9767,3.76,3.88,19587,0
+INTT.US,D,20160509,000000,3.85,3.89,3.84,3.89,4618,0
+INTT.US,D,20160510,000000,3.88,3.88,3.76,3.76,1000,0
+INTT.US,D,20160511,000000,3.86,3.95,3.73,3.8,18489,0
+INTT.US,D,20160512,000000,3.8,3.93,3.8,3.85,20332,0
+INTT.US,D,20160513,000000,3.8531,3.8531,3.7,3.84,5256,0
+INTT.US,D,20160516,000000,3.79,3.96,3.79,3.84,7516,0
+INTT.US,D,20160517,000000,3.86,3.96,3.86,3.9,5168,0
+INTT.US,D,20160518,000000,3.865,3.98,3.82,3.8699,20053,0
+INTT.US,D,20160519,000000,3.85,3.9,3.85,3.9,1761,0
+INTT.US,D,20160520,000000,3.88,3.88,3.78,3.78,509,0
+INTT.US,D,20160523,000000,3.85,3.85,3.7,3.81,6431,0
+INTT.US,D,20160524,000000,3.7,3.91,3.7,3.91,23409,0
+INTT.US,D,20160525,000000,3.89,3.89,3.8864,3.89,1557,0
+INTT.US,D,20160526,000000,3.74,3.93,3.73,3.93,5623,0
+INTT.US,D,20160527,000000,3.86,3.8766,3.75,3.79,30866,0
+INTT.US,D,20160531,000000,3.7764,3.89,3.48,3.5101,83012,0
+INTT.US,D,20160601,000000,3.62,3.72,3.62,3.66,8180,0
+INTT.US,D,20160602,000000,3.61,3.78,3.61,3.72,13955,0
+INTT.US,D,20160603,000000,3.76,3.78,3.74,3.78,1614,0
+INTT.US,D,20160606,000000,3.71,3.81,3.7001,3.81,14018,0
+INTT.US,D,20160607,000000,3.81,3.91,3.79,3.91,9579,0
+INTT.US,D,20160608,000000,3.9,3.91,3.89,3.9,9603,0
+INTT.US,D,20160609,000000,3.84,3.93,3.83,3.93,6558,0
+INTT.US,D,20160610,000000,3.83,3.96,3.83,3.95,10018,0
+INTT.US,D,20160613,000000,3.97,3.97,3.89,3.97,7424,0
+INTT.US,D,20160614,000000,3.98,4.08,3.84,4.0792,12961,0
+INTT.US,D,20160615,000000,4.04,4.14,4,4.1,15899,0
+INTT.US,D,20160616,000000,4.12,4.12,4.02,4.06,19111,0
+INTT.US,D,20160617,000000,3.92,4.03,3.74,3.89,19426,0
+INTT.US,D,20160620,000000,3.98,4.09,3.98,4.02,15730,0
+INTT.US,D,20160621,000000,4.04,4.08,3.94,4.01,31129,0
+INTT.US,D,20160622,000000,4,4.1,3.95,4,9356,0
+INTT.US,D,20160623,000000,4.02,4.09,4,4.02,12072,0
+INTT.US,D,20160624,000000,4,4.1,3.96,4.1,18948,0
+INTT.US,D,20160627,000000,3.99,3.99,3.89,3.9,10418,0
+INTT.US,D,20160628,000000,3.91,3.91,3.8,3.8,4756,0
+INTT.US,D,20160629,000000,3.8,3.89,3.65,3.76,13542,0
+INTT.US,D,20160630,000000,3.89,3.89,3.75,3.81,12392,0
+INTT.US,D,20160701,000000,3.83,3.93,3.75,3.89,16959,0
+INTT.US,D,20160705,000000,3.92,3.93,3.8305,3.88,9350,0
+INTT.US,D,20160706,000000,3.806,3.91,3.806,3.82,1627,0
+INTT.US,D,20160707,000000,3.93,3.94,3.894,3.94,602,0
+INTT.US,D,20160708,000000,3.93,3.93,3.84,3.9,4043,0
+INTT.US,D,20160711,000000,3.8014,3.8014,3.8014,3.8014,629,0
+INTT.US,D,20160712,000000,3.81,3.95,3.8,3.8,33800,0
+INTT.US,D,20160713,000000,3.85,3.87,3.8,3.8,10250,0
+INTT.US,D,20160714,000000,3.8101,4.15,3.8101,4,56963,0
+INTT.US,D,20160715,000000,4.09,4.14,4,4,23380,0
+INTT.US,D,20160718,000000,4.04,4.04,3.86,3.9501,6693,0
+INTT.US,D,20160719,000000,4.01,4.09,3.87,3.87,14361,0
+INTT.US,D,20160720,000000,3.86,3.96,3.85,3.8501,12475,0
+INTT.US,D,20160721,000000,3.865,3.865,3.8,3.82,5502,0
+INTT.US,D,20160722,000000,3.86,3.86,3.8,3.8,4000,0
+INTT.US,D,20160725,000000,3.75,3.87,3.75,3.8201,3087,0
+INTT.US,D,20160727,000000,3.795,3.9099,3.76,3.8,2797,0
+INTT.US,D,20160728,000000,3.8,3.8,3.8,3.8,100,0
+INTT.US,D,20160729,000000,3.85,4.03,3.85,3.96,22365,0
+INTT.US,D,20160801,000000,3.9511,4.01,3.95,3.99,6558,0
+INTT.US,D,20160802,000000,3.95,3.99,3.94,3.99,1530,0
+INTT.US,D,20160803,000000,3.91,3.92,3.9,3.92,808,0
+INTT.US,D,20160804,000000,3.9001,3.9001,3.9001,3.9001,2004,0
+INTT.US,D,20160805,000000,4,4.06,3.99,4.051,7587,0
+INTT.US,D,20160808,000000,4.05,4.05,3.997,4.03,8052,0
+INTT.US,D,20160809,000000,3.971,3.99,3.93,3.96,42076,0
+INTT.US,D,20160810,000000,4,4.06,3.95,4,5672,0
+INTT.US,D,20160811,000000,4,4,3.99,3.99,1035,0
+INTT.US,D,20160812,000000,4.05,4.06,3.96,3.96,300,0
+INTT.US,D,20160815,000000,3.9316,4,3.82,4,50878,0
+INTT.US,D,20160816,000000,4,4.03,3.8501,4.01,10355,0
+INTT.US,D,20160817,000000,3.92,4.02,3.87,3.87,21480,0
+INTT.US,D,20160818,000000,3.89,3.9,3.87,3.87,1178,0
+INTT.US,D,20160819,000000,3.86,4,3.86,4,7464,0
+INTT.US,D,20160822,000000,3.9,3.977,3.85,3.88,2943,0
+INTT.US,D,20160823,000000,3.96,4,3.9525,3.96,5389,0
+INTT.US,D,20160824,000000,3.89,3.96,3.8,3.9,7291,0
+INTT.US,D,20160825,000000,3.81,3.9,3.8,3.8699,5193,0
+INTT.US,D,20160826,000000,3.84,3.9,3.79,3.9,4123,0
+INTT.US,D,20160829,000000,3.83,3.94,3.77,3.77,25851,0
+INTT.US,D,20160830,000000,3.8,3.85,3.77,3.79,13751,0
+INTT.US,D,20160831,000000,3.77,3.87,3.74,3.74,8356,0
+INTT.US,D,20160901,000000,3.75,3.7501,3.75,3.7501,552,0
+INTT.US,D,20160902,000000,3.8,3.8,3.73,3.73,497,0
+INTT.US,D,20160906,000000,3.73,3.81,3.65,3.76,11290,0
+INTT.US,D,20160907,000000,3.88,3.88,3.69,3.7,8581,0
+INTT.US,D,20160908,000000,3.66,3.87,3.66,3.73,4586,0
+INTT.US,D,20160909,000000,3.67,3.84,3.65,3.8,14365,0
+INTT.US,D,20160912,000000,3.7668,3.8399,3.72,3.81,6120,0
+INTT.US,D,20160913,000000,3.801,3.84,3.77,3.79,15389,0
+INTT.US,D,20160914,000000,3.77,3.85,3.69,3.85,10021,0
+INTT.US,D,20160915,000000,3.7,3.81,3.68,3.81,5090,0
+INTT.US,D,20160916,000000,3.74,4.05,3.74,4.05,26394,0
+INTT.US,D,20160919,000000,3.97,4,3.871,3.9,4193,0
+INTT.US,D,20160920,000000,3.96,3.9804,3.96,3.98,6673,0
+INTT.US,D,20160921,000000,3.96,4,3.89,3.9,8444,0
+INTT.US,D,20160922,000000,3.85,3.85,3.85,3.85,255,0
+INTT.US,D,20160923,000000,3.91,3.99,3.91,3.99,3606,0
+INTT.US,D,20160928,000000,4.01,4.02,3.95,3.95,6194,0
+INTT.US,D,20160929,000000,3.8713,3.94,3.87,3.94,1136,0
+INTT.US,D,20160930,000000,3.95,3.99,3.89,3.98,1934,0
+INTT.US,D,20161003,000000,4,4.04,4,4.04,1445,0
+INTT.US,D,20161004,000000,4.04,4.04,3.91,3.91,3786,0
+INTT.US,D,20161005,000000,3.93,3.995,3.93,3.96,3703,0
+INTT.US,D,20161006,000000,3.98,3.98,3.94,3.94,277,0
+INTT.US,D,20161007,000000,3.87,3.95,3.74,3.95,6418,0
+INTT.US,D,20161011,000000,3.89,3.93,3.89,3.93,3872,0
+INTT.US,D,20161012,000000,3.93,3.95,3.89,3.89,2882,0
+INTT.US,D,20161013,000000,3.85,3.9259,3.85,3.9,5129,0
+INTT.US,D,20161014,000000,3.835,4,3.835,3.9,3761,0
+INTT.US,D,20161017,000000,3.96,3.98,3.8501,3.93,3541,0
+INTT.US,D,20161018,000000,3.92,4.0901,3.83,3.9905,26631,0
+INTT.US,D,20161019,000000,4.09,4.1,3.9,4.05,31496,0
+INTT.US,D,20161020,000000,4.079,4.08,3.93,3.9447,8737,0
+INTT.US,D,20161021,000000,3.9301,3.94,3.93,3.94,1300,0
+INTT.US,D,20161024,000000,3.9059,3.96,3.9,3.94,7514,0
+INTT.US,D,20161025,000000,3.9039,4,3.9039,3.92,2290,0
+INTT.US,D,20161026,000000,3.9,3.9,3.85,3.86,880,0
+INTT.US,D,20161027,000000,3.93,3.93,3.9,3.91,6810,0
+INTT.US,D,20161028,000000,3.87,4.01,3.8549,3.98,8988,0
+INTT.US,D,20161031,000000,3.9,4.15,3.9,4.05,19139,0
+INTT.US,D,20161101,000000,4.1,4.1,3.85,3.85,6996,0
+INTT.US,D,20161102,000000,3.85,3.85,3.8,3.825,7185,0
+INTT.US,D,20161103,000000,3.85,4.05,3.85,3.95,9495,0
+INTT.US,D,20161104,000000,3.85,4.05,3.85,3.95,12400,0
+INTT.US,D,20161107,000000,3.85,4,3.85,3.99,18338,0
+INTT.US,D,20161108,000000,3.9,4,3.9,4,376,0
+INTT.US,D,20161109,000000,3.8969,4,3.8969,3.95,4830,0
+INTT.US,D,20161110,000000,3.94,4,3.85,3.95,9851,0
+INTT.US,D,20161111,000000,3.95,4,3.95,3.95,701,0
+INTT.US,D,20161114,000000,3.85,4,3.85,4,6015,0
+INTT.US,D,20161115,000000,3.95,3.95,3.95,3.95,3119,0
+INTT.US,D,20161116,000000,4.05,4.05,4,4,400,0
+INTT.US,D,20161117,000000,4,4.05,3.9,3.95,32107,0
+INTT.US,D,20161118,000000,4,4.05,4,4.05,109354,0
+INTT.US,D,20161121,000000,4.05,4.2,4.025,4.2,40091,0
+INTT.US,D,20161122,000000,4.25,4.25,4.2,4.25,3624,0
+INTT.US,D,20161123,000000,4.2,4.5,4.2,4.5,27778,0
+INTT.US,D,20161125,000000,4.5,4.5,4.45,4.45,2357,0
+INTT.US,D,20161128,000000,4.5,4.5,4.3,4.5,23516,0
+INTT.US,D,20161129,000000,4.4,4.4,4.25,4.35,11488,0
+INTT.US,D,20161130,000000,4.35,4.45,4.35,4.4,1891,0
+INTT.US,D,20161201,000000,4.4,4.45,4.3,4.3,9849,0
+INTT.US,D,20161202,000000,4.3,4.35,4.25,4.25,3105,0
+INTT.US,D,20161205,000000,4.25,4.25,4.05,4.25,9117,0
+INTT.US,D,20161206,000000,4.24,4.25,4.15,4.15,3807,0
+INTT.US,D,20161207,000000,4.1906,4.325,4.125,4.2,10175,0
+INTT.US,D,20161208,000000,4.16,4.3,4.15,4.15,89894,0
+INTT.US,D,20161209,000000,4.3,4.45,4.2637,4.3,55366,0
+INTT.US,D,20161212,000000,4.4,4.4,4.35,4.35,9078,0
+INTT.US,D,20161213,000000,4.45,4.6,4.45,4.6,16652,0
+INTT.US,D,20161214,000000,4.6,4.6,4.505,4.505,3003,0
+INTT.US,D,20161215,000000,4.6,4.75,4.55,4.7,20924,0
+INTT.US,D,20161216,000000,4.695,4.695,4.5,4.5,7919,0
+INTT.US,D,20161219,000000,4.5,4.6,4.4,4.55,3975,0
+INTT.US,D,20161220,000000,4.55,4.65,4.55,4.65,4017,0
+INTT.US,D,20161221,000000,4.65,4.75,4.6,4.6,1005,0
+INTT.US,D,20161222,000000,4.5818,4.7,4.55,4.65,4531,0
+INTT.US,D,20161223,000000,4.6503,4.75,4.6,4.75,4713,0
+INTT.US,D,20161227,000000,4.7331,4.75,4.7331,4.75,3326,0
+INTT.US,D,20161228,000000,4.65,4.7,4.55,4.55,17848,0
+INTT.US,D,20161229,000000,4.6,4.6,4.5,4.55,5961,0
+INTT.US,D,20161230,000000,4.45,4.6,4.35,4.6,10227,0
+INTT.US,D,20170103,000000,4.5,4.6,4.45,4.6,18422,0
+INTT.US,D,20170104,000000,4.59,4.75,4.59,4.7,3476,0
+INTT.US,D,20170105,000000,4.65,4.7,4.6,4.6,2021,0
+INTT.US,D,20170106,000000,4.5,4.5,4.45,4.45,12394,0
+INTT.US,D,20170109,000000,4.5342,4.6,4.35,4.35,21131,0
+INTT.US,D,20170110,000000,4.3,4.5,4.3,4.5,3286,0
+INTT.US,D,20170111,000000,4.5,4.6,4.5,4.6,808,0
+INTT.US,D,20170112,000000,4.6,4.75,4.6,4.6,4856,0
+INTT.US,D,20170113,000000,4.59,4.7,4.574,4.7,7992,0
+INTT.US,D,20170117,000000,4.7,4.7,4.6,4.7,1350,0
+INTT.US,D,20170118,000000,4.7,4.7,4.6085,4.65,1814,0
+INTT.US,D,20170119,000000,4.7,4.7,4.55,4.55,3449,0
+INTT.US,D,20170120,000000,4.6,4.65,4.55,4.55,1054,0
+INTT.US,D,20170123,000000,4.65,4.65,4.575,4.575,6463,0
+INTT.US,D,20170124,000000,4.6,4.6,4.55,4.55,13623,0
+INTT.US,D,20170125,000000,4.5375,4.6,4.4957,4.55,2301,0
+INTT.US,D,20170126,000000,4.7,4.7,4.6,4.6,1237,0
+INTT.US,D,20170130,000000,4.6,4.645,4.5156,4.6,1882,0
+INTT.US,D,20170131,000000,4.6,4.7,4.6,4.7,13700,0
+INTT.US,D,20170201,000000,4.605,4.61,4.5,4.5869,15195,0
+INTT.US,D,20170202,000000,4.65,4.65,4.6,4.65,1531,0
+INTT.US,D,20170203,000000,4.7,4.7,4.6,4.6,5372,0
+INTT.US,D,20170206,000000,4.6,4.7,4.6,4.675,5066,0
+INTT.US,D,20170207,000000,4.644,5.125,4.644,5.1,77057,0
+INTT.US,D,20170208,000000,5.2,5.25,4.95,4.95,56892,0
+INTT.US,D,20170209,000000,4.9085,5,4.9085,5,10440,0
+INTT.US,D,20170210,000000,4.85,4.9254,4.8,4.8,19236,0
+INTT.US,D,20170213,000000,4.85,4.95,4.85,4.9,7027,0
+INTT.US,D,20170214,000000,4.9254,4.95,4.8673,4.95,9426,0
+INTT.US,D,20170215,000000,4.95,4.95,4.9,4.95,2428,0
+INTT.US,D,20170216,000000,4.95,5.05,4.95,5,20498,0
+INTT.US,D,20170217,000000,5,5.1,4.9,5,1591,0
+INTT.US,D,20170221,000000,4.85,5.1,4.85,5.05,2965,0
+INTT.US,D,20170222,000000,5.05,5.05,4.9,4.9,3659,0
+INTT.US,D,20170223,000000,4.85,4.945,4.75,4.85,16467,0
+INTT.US,D,20170224,000000,4.75,5,4.75,5,11515,0
+INTT.US,D,20170227,000000,5.05,5.15,5.05,5.125,8659,0
+INTT.US,D,20170228,000000,5.15,5.15,4.95,4.95,8816,0
+INTT.US,D,20170301,000000,5,5.15,4.8,4.9,64627,0
+INTT.US,D,20170302,000000,5,5.295,4.9,5.245,26928,0
+INTT.US,D,20170303,000000,5.3,5.3,5.1849,5.1849,8167,0
+INTT.US,D,20170306,000000,5.2,5.25,4.75,4.995,21934,0
+INTT.US,D,20170307,000000,4.9732,5,4.9,4.9,5203,0
+INTT.US,D,20170308,000000,4.9,5.25,4.89,5,15786,0
+INTT.US,D,20170309,000000,5.05,5.1,4.85,4.9,22408,0
+INTT.US,D,20170310,000000,6.15,6.85,6.05,6.5,562815,0
+INTT.US,D,20170313,000000,6.6,6.75,6.05,6.35,242858,0
+INTT.US,D,20170314,000000,6.25,6.45,6.055,6.4,40186,0
+INTT.US,D,20170315,000000,6.4,6.75,6.305,6.35,91959,0
+INTT.US,D,20170316,000000,6.3,6.55,6.2,6.3,22485,0
+INTT.US,D,20170317,000000,6.45,6.5137,6.1,6.4,62346,0
+INTT.US,D,20170320,000000,6.3,6.5,6.15,6.2585,49496,0
+INTT.US,D,20170321,000000,6.25,6.2503,5.55,5.8,88208,0
+INTT.US,D,20170322,000000,5.65,6.1,5.65,6.04,60985,0
+INTT.US,D,20170323,000000,6.05,6.05,5.95,6,33068,0
+INTT.US,D,20170324,000000,5.95,6.3,5.95,6.3,38180,0
+INTT.US,D,20170327,000000,6.35,6.45,6.1723,6.35,36537,0
+INTT.US,D,20170328,000000,6.4,6.45,6.06,6.35,26618,0
+INTT.US,D,20170329,000000,6.4,6.45,6.3,6.4,13112,0
+INTT.US,D,20170330,000000,6.35,6.45,6.3,6.35,11522,0
+INTT.US,D,20170331,000000,6.41,6.45,6.3,6.4,16669,0
+INTT.US,D,20170403,000000,6.3,6.7,6.25,6.25,170635,0
+INTT.US,D,20170404,000000,6.35,6.375,6.1,6.25,64986,0
+INTT.US,D,20170405,000000,6.2694,6.45,6,6.05,58532,0
+INTT.US,D,20170406,000000,6.04,6.3,5.955,6.25,49344,0
+INTT.US,D,20170407,000000,6.1,6.35,6.1,6.2,12440,0
+INTT.US,D,20170410,000000,6.3,6.35,6,6.35,32830,0
+INTT.US,D,20170411,000000,6.25,6.305,6.15,6.2,16735,0
+INTT.US,D,20170412,000000,6.2,6.3,6.1,6.3,17919,0
+INTT.US,D,20170413,000000,6.3,6.3,6.245,6.275,11403,0
+INTT.US,D,20170417,000000,6.3,6.3342,6.1192,6.15,7731,0
+INTT.US,D,20170418,000000,6.25,6.25,6,6.1,25145,0
+INTT.US,D,20170419,000000,6.2,6.25,6.2,6.25,6993,0
+INTT.US,D,20170420,000000,6.25,6.7,6.25,6.4,43326,0
+INTT.US,D,20170421,000000,6.35,7,6.35,6.55,89926,0
+INTT.US,D,20170424,000000,6.9,7,6.605,7,88272,0
+INTT.US,D,20170425,000000,7,7.25,6.75,7.05,111990,0
+INTT.US,D,20170426,000000,7,7.05,6.9,7,66468,0
+INTT.US,D,20170427,000000,6.95,7.25,6.95,7.05,100326,0
+INTT.US,D,20170428,000000,7.05,7.05,6.725,6.95,48050,0
+INTT.US,D,20170501,000000,7.1,7.15,7.05,7.05,43141,0
+INTT.US,D,20170502,000000,7.15,7.3,6.7,7.1,73275,0
+INTT.US,D,20170503,000000,7.1,7.1,6.85,7,47858,0
+INTT.US,D,20170504,000000,7,7.2,6.9,7.2,95600,0
+INTT.US,D,20170505,000000,7.5,7.8,7.105,7.3,321589,0
+INTT.US,D,20170508,000000,7.4,7.95,7.295,7.7,243010,0
+INTT.US,D,20170509,000000,7.7,8,7.55,7.65,142897,0
+INTT.US,D,20170510,000000,7.6,7.8232,7.4645,7.65,57432,0
+INTT.US,D,20170511,000000,7.6,7.95,7.35,7.85,88366,0
+INTT.US,D,20170512,000000,7.95,8,7.75,7.9,135103,0
+INTT.US,D,20170515,000000,8,8.282,7.51,7.8,226019,0
+INTT.US,D,20170516,000000,7.85,8.35,7.85,8.1869,160872,0
+INTT.US,D,20170517,000000,8.15,8.2325,7.65,8.105,139113,0
+INTT.US,D,20170518,000000,8.2,8.25,8.05,8.2,93230,0
+INTT.US,D,20170519,000000,8.1,8.2,7.7,8,74225,0
+INTT.US,D,20170522,000000,8,8,7.75,7.95,73124,0
+INTT.US,D,20170523,000000,8,8,7.85,8,30392,0
+INTT.US,D,20170524,000000,8.05,8.05,7.7,7.7,48896,0
+INTT.US,D,20170525,000000,8,8,7.3,7.5,127833,0
+INTT.US,D,20170526,000000,7.4,7.725,7.1,7.7,95252,0
+INTT.US,D,20170530,000000,7.5,8.35,7.5,8.05,197513,0
+INTT.US,D,20170531,000000,8.1,8.5,7.81,8.3,185189,0
+INTT.US,D,20170601,000000,8.25,8.7,8.0625,8.25,146923,0
+INTT.US,D,20170602,000000,8.3,8.35,8.15,8.205,37969,0
+INTT.US,D,20170605,000000,8.25,8.39,8,8,74219,0
+INTT.US,D,20170606,000000,7.9,8.2,7.9,8.1,51425,0
+INTT.US,D,20170607,000000,8.1,8.35,8.1,8.15,65441,0
+INTT.US,D,20170608,000000,8.2,8.7,8.1181,8.7,196611,0
+INTT.US,D,20170609,000000,8.75,8.95,8.0459,8.15,108494,0
+INTT.US,D,20170612,000000,8.1,8.3,8.06,8.25,77961,0
+INTT.US,D,20170613,000000,8.275,8.3,8.1,8.15,109459,0
+INTT.US,D,20170614,000000,8.1,8.15,7.5,7.7,102813,0
+INTT.US,D,20170615,000000,7.8,7.8,7.26,7.7,100810,0
+INTT.US,D,20170616,000000,7.7,7.7,6.8,6.8,157394,0
+INTT.US,D,20170619,000000,6.85,7.45,6.85,7.2,111002,0
+INTT.US,D,20170620,000000,7.15,7.25,6.6,7.05,166007,0
+INTT.US,D,20170621,000000,7,7.35,7,7.1,83884,0
+INTT.US,D,20170622,000000,7.2,7.25,7.1,7.2,53820,0
+INTT.US,D,20170623,000000,7.25,7.4,6.9,6.95,97708,0
+INTT.US,D,20170626,000000,6.95,7.25,6.95,7.1,56047,0
+INTT.US,D,20170627,000000,7.2,7.25,6.85,6.85,100116,0
+INTT.US,D,20170628,000000,6.85,7,6.75,6.9,56230,0
+INTT.US,D,20170629,000000,7,7,6.64,6.7,99330,0
+INTT.US,D,20170630,000000,6.8,7,6.65,6.65,31781,0
+INTT.US,D,20170703,000000,6.7,6.75,6.6,6.6,47261,0
+INTT.US,D,20170705,000000,6.6,6.8,6.55,6.7,58464,0
+INTT.US,D,20170706,000000,6.7,6.73,6.5,6.545,59258,0
+INTT.US,D,20170707,000000,6.5849,6.75,6.55,6.75,16317,0
+INTT.US,D,20170710,000000,6.65,6.8,6.65,6.75,46447,0
+INTT.US,D,20170711,000000,6.75,7.2,6.7,6.95,511489,0
+INTT.US,D,20170712,000000,7,7.15,6.555,6.85,276203,0
+INTT.US,D,20170713,000000,6.95,7.05,6.8,6.9,265976,0
+INTT.US,D,20170714,000000,6.9,7.3,6.8,7.255,120569,0
+INTT.US,D,20170717,000000,7.45,7.55,7.36,7.55,102382,0
+INTT.US,D,20170718,000000,7.55,7.95,7.455,7.85,98786,0
+INTT.US,D,20170719,000000,7.9,7.9,7.75,7.8,48294,0
+INTT.US,D,20170720,000000,7.75,7.75,7.05,7.35,84975,0
+INTT.US,D,20170721,000000,7.3,7.8,7.16,7.6,86997,0
+INTT.US,D,20170724,000000,7.6,8.3,7.41,8.2,167386,0
+INTT.US,D,20170725,000000,8.3,8.65,8.244,8.35,104564,0
+INTT.US,D,20170726,000000,8.45,9.0342,8.3684,8.775,140059,0
+INTT.US,D,20170727,000000,9.05,9.5,8.4484,8.5,220948,0
+INTT.US,D,20170728,000000,8.6,8.7492,8.15,8.5,51749,0
+INTT.US,D,20170731,000000,8.7,9.15,8.3,8.7,147541,0
+INTT.US,D,20170801,000000,8.85,9.45,8.7,8.7,90504,0
+INTT.US,D,20170802,000000,8.9,8.9,8.105,8.45,78263,0
+INTT.US,D,20170803,000000,8.5,8.54,7.9,8.1,91412,0
+INTT.US,D,20170804,000000,7.4,7.5,6.4,7.1,187135,0
+INTT.US,D,20170807,000000,6.75,7.6,6.5781,7.5,107733,0
+INTT.US,D,20170808,000000,7.6,7.95,7.4351,7.7,101250,0
+INTT.US,D,20170809,000000,7.7,7.8,7.4,7.4,38387,0
+INTT.US,D,20170810,000000,7.4,7.4,6.7,6.75,94423,0
+INTT.US,D,20170811,000000,6.85,7.395,6.85,7.25,45139,0
+INTT.US,D,20170814,000000,7.35,7.5,7.25,7.5,38252,0
+INTT.US,D,20170815,000000,7.65,7.65,7.2,7.35,27095,0
+INTT.US,D,20170816,000000,7.35,7.35,7,7,59659,0
+INTT.US,D,20170817,000000,6.85,6.95,6.75,6.9,82869,0
+INTT.US,D,20170818,000000,6.9,7.05,6.8,6.95,54376,0
+INTT.US,D,20170821,000000,7,7.05,6.8,6.95,47103,0
+INTT.US,D,20170822,000000,6.95,7.09,6.8,6.85,45161,0
+INTT.US,D,20170823,000000,6.75,7.1,6.75,7,35761,0
+INTT.US,D,20170824,000000,7.1,7.3,7.025,7.15,22030,0
+INTT.US,D,20170825,000000,7.2,7.3791,7.05,7.2,15311,0
+INTT.US,D,20170828,000000,7.15,7.2,7,7.1,48522,0
+INTT.US,D,20170829,000000,7.1,7.39,7.1,7.35,19130,0
+INTT.US,D,20170830,000000,7.35,7.7,7.3,7.6,39779,0
+INTT.US,D,20170831,000000,7.4,7.65,7.35,7.55,27800,0
+INTT.US,D,20170901,000000,7.55,7.7,7.45,7.65,21313,0
+INTT.US,D,20170905,000000,7.65,7.7,7.4,7.55,33324,0
+INTT.US,D,20170906,000000,7.55,7.6,7.338,7.5,32616,0
+INTT.US,D,20170907,000000,7.55,7.65,7.405,7.6,40353,0
+INTT.US,D,20170908,000000,7.6,7.6,7.35,7.525,22870,0
+INTT.US,D,20170911,000000,7.7,7.7,7.35,7.45,48927,0
+INTT.US,D,20170912,000000,7.55,7.655,7.45,7.55,39720,0
+INTT.US,D,20170913,000000,7.6,7.65,7.55,7.55,14009,0
+INTT.US,D,20170914,000000,7.6,7.65,7.425,7.65,37336,0
+INTT.US,D,20170915,000000,7.65,7.95,7.555,7.95,57851,0
+INTT.US,D,20170918,000000,7.95,8,7.85,7.95,53177,0
+INTT.US,D,20170919,000000,7.9596,8.15,7.95,8.05,16268,0
+INTT.US,D,20170920,000000,8.1,8.15,7.9759,8.1,20223,0
+INTT.US,D,20170921,000000,8.05,8.1,8.0455,8.1,10478,0
+INTT.US,D,20170922,000000,8.1,8.25,8.1,8.2,23454,0
+INTT.US,D,20170925,000000,8.25,8.25,8.2,8.25,35104,0
+INTT.US,D,20170926,000000,8.2,8.35,8.15,8.3406,33667,0
+INTT.US,D,20170927,000000,8.3,8.45,8.2,8.3,63303,0
+INTT.US,D,20170928,000000,8.35,8.4,8.225,8.4,76075,0
+INTT.US,D,20170929,000000,8.4,8.4,8.2,8.3,31959,0
+INTT.US,D,20171002,000000,8.3,8.55,8.29,8.3,89404,0
+INTT.US,D,20171003,000000,8.35,8.45,7.99,8.05,68953,0
+INTT.US,D,20171004,000000,8.1,8.35,8.055,8.35,33667,0
+INTT.US,D,20171005,000000,8.45,8.65,8.395,8.525,104993,0
+INTT.US,D,20171006,000000,8.6,8.8,8.45,8.5,101256,0
+INTT.US,D,20171009,000000,9.55,10.25,9.4,9.5,696719,0
+INTT.US,D,20171010,000000,9.8,10.15,9.5791,9.9,359179,0
+INTT.US,D,20171011,000000,9.9,10.2,9.7727,9.9,293040,0
+INTT.US,D,20171012,000000,9.95,10.025,9.65,9.65,193426,0
+INTT.US,D,20171013,000000,9.55,9.9,9.55,9.65,233617,0
+INTT.US,D,20171016,000000,9.8,10.05,9.605,9.7,452453,0
+INTT.US,D,20171017,000000,9.7,9.85,9.61,9.65,177925,0
+INTT.US,D,20171018,000000,9.55,9.75,9.55,9.7,152884,0
+INTT.US,D,20171019,000000,9.75,9.75,9.25,9.55,193736,0
+INTT.US,D,20171020,000000,9.7,9.7,8.9,8.94,312111,0
+INTT.US,D,20171023,000000,9.3,9.35,8.95,8.95,240906,0
+INTT.US,D,20171024,000000,9,9,8.75,8.75,153252,0
+INTT.US,D,20171025,000000,8.75,9.05,8.4,8.5,335060,0
+INTT.US,D,20171026,000000,8.5,8.85,8.5,8.65,139200,0
+INTT.US,D,20171027,000000,8.75,8.9,8.45,8.85,112524,0
+INTT.US,D,20171030,000000,8.85,8.995,8.5,8.55,124454,0
+INTT.US,D,20171031,000000,8.6,8.65,8.55,8.6,149550,0
+INTT.US,D,20171101,000000,8.6,8.6,8.45,8.5,79090,0
+INTT.US,D,20171102,000000,8.35,8.45,8.05,8.05,145943,0
+INTT.US,D,20171103,000000,8,8.35,7.7,8.1,115305,0
+INTT.US,D,20171106,000000,8,8.35,7.9,8.2,156984,0
+INTT.US,D,20171107,000000,8.3,9.6,8.3,8.9,248403,0
+INTT.US,D,20171108,000000,9,9.15,8.65,8.85,110921,0
+INTT.US,D,20171109,000000,8.65,8.7,8.25,8.4,117999,0
+INTT.US,D,20171110,000000,8.35,8.9,8.35,8.85,86843,0
+INTT.US,D,20171113,000000,8.75,9.3,8.6899,9.2,140009,0
+INTT.US,D,20171114,000000,9.1,9.15,8.6,8.6,87593,0
+INTT.US,D,20171115,000000,8.5,9,8.3,9,69202,0
+INTT.US,D,20171116,000000,9.1,9.35,8.9,9.35,101455,0
+INTT.US,D,20171117,000000,9.3,9.65,9.025,9.2,76213,0
+INTT.US,D,20171120,000000,9.15,9.35,9.0467,9.25,93757,0
+INTT.US,D,20171121,000000,9.4,9.79,9.25,9.4,188272,0
+INTT.US,D,20171122,000000,9.35,9.55,9.11,9.3,99991,0
+INTT.US,D,20171124,000000,9.3,9.6,9.2,9.5,50319,0
+INTT.US,D,20171127,000000,9.3,9.5,9,9,100789,0
+INTT.US,D,20171128,000000,9.1,9.3,8.95,9.3,43048,0
+INTT.US,D,20171129,000000,9.3,9.35,8.75,8.95,63256,0
+INTT.US,D,20171130,000000,8.9,9,8.7,8.7,30714,0
+INTT.US,D,20171201,000000,8.75,9,8.5,8.95,54347,0
+INTT.US,D,20171204,000000,8.9,9.1,8.45,8.45,99991,0
+INTT.US,D,20171205,000000,8.45,8.8,8.45,8.65,43774,0
+INTT.US,D,20171206,000000,8.9,8.9,8.3,8.7,47352,0
+INTT.US,D,20171207,000000,8.7,8.85,8.7,8.8,35292,0
+INTT.US,D,20171208,000000,8.75,8.8,8.55,8.6,64570,0
+INTT.US,D,20171211,000000,8.55,8.6,8.4,8.6,67596,0
+INTT.US,D,20171212,000000,8.55,8.59,8.35,8.35,43462,0
+INTT.US,D,20171213,000000,8.5,8.95,8.45,8.7,81216,0
+INTT.US,D,20171214,000000,8.7,9,8.5,8.7,57123,0
+INTT.US,D,20171215,000000,8.85,8.9,8.55,8.65,51679,0
+INTT.US,D,20171218,000000,8.65,9.25,8.65,9.05,84039,0
+INTT.US,D,20171219,000000,9.05,9.27,9,9,35350,0
+INTT.US,D,20171220,000000,8.85,9.2,8.8,8.85,62400,0
+INTT.US,D,20171221,000000,8.8,8.908,8.55,8.55,58683,0
+INTT.US,D,20171222,000000,8.65,9,8.5996,8.8,65018,0
+INTT.US,D,20171226,000000,8.75,8.75,8.5,8.525,48815,0
+INTT.US,D,20171227,000000,8.55,8.65,8.4,8.65,40527,0
+INTT.US,D,20171228,000000,8.65,8.7,8.5185,8.65,23342,0
+INTT.US,D,20171229,000000,8.55,8.65,8.4,8.65,53752,0
+INTT.US,D,20180102,000000,8.75,8.8,8.65,8.75,54842,0
+INTT.US,D,20180103,000000,8.7,9.25,8.7,9.2,65524,0
+INTT.US,D,20180104,000000,9.25,9.3,8.95,9.1,43158,0
+INTT.US,D,20180105,000000,9.25,9.25,8.85,9.1,35914,0
+INTT.US,D,20180108,000000,9.15,9.4,9.075,9.3,159289,0
+INTT.US,D,20180109,000000,9.3,9.5,9.15,9.25,104067,0
+INTT.US,D,20180110,000000,9.25,9.25,8.85,9.1,33107,0
+INTT.US,D,20180111,000000,9.2,9.3,8.95,9,63651,0
+INTT.US,D,20180112,000000,9.05,9.05,8.7,8.9,57791,0
+INTT.US,D,20180116,000000,9.2,9.35,8.55,8.6,86273,0
+INTT.US,D,20180117,000000,8.55,9.1,8.55,9.1,66078,0
+INTT.US,D,20180118,000000,9.1,9.2,8.8,8.95,29458,0
+INTT.US,D,20180119,000000,8.95,9.2,8.9,9.1,46739,0
+INTT.US,D,20180122,000000,8.85,9,8.75,9,47789,0
+INTT.US,D,20180123,000000,8.95,9.05,8.85,9,49081,0
+INTT.US,D,20180124,000000,9,9.05,8.75,8.95,73383,0
+INTT.US,D,20180125,000000,8.95,9,8.6,8.7,68410,0
+INTT.US,D,20180126,000000,8.7,9.05,8.6,9.05,78682,0
+INTT.US,D,20180129,000000,9.15,9.15,8.85,9,40363,0
+INTT.US,D,20180130,000000,8.95,9,8.8,8.9,27351,0
+INTT.US,D,20180131,000000,8.95,8.95,8.7,8.85,31302,0
+INTT.US,D,20180201,000000,8.75,9.095,8.75,9,55670,0
+INTT.US,D,20180202,000000,8.95,9.05,8.75,8.85,56358,0
+INTT.US,D,20180205,000000,8.7,8.79,7.55,8.2,121637,0
+INTT.US,D,20180206,000000,7.75,8.35,7.75,8.2,52562,0
+INTT.US,D,20180207,000000,8.3,8.3,8.0225,8.05,56970,0
+INTT.US,D,20180208,000000,8.05,8.05,7.65,7.7,45255,0
+INTT.US,D,20180209,000000,7.6,7.85,7.31,7.6174,95413,0
+INTT.US,D,20180212,000000,7.65,8,7.65,7.8,55267,0
+INTT.US,D,20180213,000000,7.9,8.1,7.75,7.85,34288,0
+INTT.US,D,20180214,000000,7.85,8.1,7.85,8,27413,0
+INTT.US,D,20180215,000000,7.9,8.025,7.85,7.95,33228,0
+INTT.US,D,20180216,000000,8,8,7.85,7.85,17576,0
+INTT.US,D,20180220,000000,7.9,7.95,7.9,7.9,70715,0
+INTT.US,D,20180221,000000,7.85,7.95,7.75,7.85,31661,0
+INTT.US,D,20180222,000000,7.85,7.85,7.5,7.5,47485,0
+INTT.US,D,20180223,000000,7.65,7.8,7.5,7.65,96877,0
+INTT.US,D,20180226,000000,7.6,7.95,7.6,7.8,75558,0
+INTT.US,D,20180227,000000,7.8,7.89,7.7,7.8,73507,0
+INTT.US,D,20180228,000000,7.75,7.9,7.7,7.7,37996,0
+INTT.US,D,20180301,000000,7.65,7.75,7.46,7.6,50177,0
+INTT.US,D,20180302,000000,7.5,7.65,7.35,7.5,43879,0
+INTT.US,D,20180305,000000,7.55,7.8,7.55,7.8,35870,0
+INTT.US,D,20180306,000000,7.75,7.79,7.51,7.55,69693,0
+INTT.US,D,20180307,000000,7.5,8,7.3968,7.85,53824,0
+INTT.US,D,20180308,000000,7.95,8.05,7.75,8.05,62551,0
+INTT.US,D,20180309,000000,8.7,8.95,8.4,8.65,218897,0
+INTT.US,D,20180312,000000,8.8,8.8,8.1,8.45,174657,0
+INTT.US,D,20180313,000000,8.45,8.675,7.805,8.05,185829,0
+INTT.US,D,20180314,000000,8.05,8.3,7.8,7.85,81987,0
+INTT.US,D,20180315,000000,7.9,8.55,7.75,8.4,102730,0
+INTT.US,D,20180316,000000,8.45,8.55,8.35,8.35,57036,0
+INTT.US,D,20180319,000000,8.05,8.25,8,8.2,88276,0
+INTT.US,D,20180320,000000,8.12,8.25,8.1,8.15,57416,0
+INTT.US,D,20180321,000000,8.1,8.216,7.95,8,34305,0
+INTT.US,D,20180322,000000,8,8.1,7.7,7.75,59866,0
+INTT.US,D,20180323,000000,7.7,7.7,7.25,7.25,105086,0
+INTT.US,D,20180326,000000,7.2,7.55,7.1,7.1,112875,0
+INTT.US,D,20180327,000000,7.1,7.225,6.75,6.75,134277,0
+INTT.US,D,20180328,000000,6.7,6.725,6.5,6.65,123416,0
+INTT.US,D,20180329,000000,6.65,7,6.4,6.65,71594,0
+INTT.US,D,20180402,000000,6.6,6.975,6.55,6.75,74889,0
+INTT.US,D,20180403,000000,6.75,6.8,6.6,6.6,61443,0
+INTT.US,D,20180404,000000,6.55,6.7,6.55,6.65,139224,0
+INTT.US,D,20180405,000000,6.65,6.75,6.5,6.7,59535,0
+INTT.US,D,20180406,000000,6.65,6.7,6.5,6.625,23692,0
+INTT.US,D,20180409,000000,6.05,6.2,5.75,5.9,361012,0
+INTT.US,D,20180410,000000,6.05,6.35,5.978,6.3,207817,0
+INTT.US,D,20180411,000000,6.2,6.45,6.2,6.4,72247,0
+INTT.US,D,20180412,000000,6.4,6.5,6.25,6.3,113369,0
+INTT.US,D,20180413,000000,6.3,7.45,6.3,7.35,770503,0
+INTT.US,D,20180416,000000,7.25,7.5,7.05,7.35,140472,0
+INTT.US,D,20180417,000000,7.25,7.45,7.25,7.3,78089,0
+INTT.US,D,20180418,000000,7.4,7.4,7.105,7.25,60766,0
+INTT.US,D,20180419,000000,7.25,7.25,6.95,7,75438,0
+INTT.US,D,20180420,000000,7.05,7.2,7,7.2,35172,0
+INTT.US,D,20180423,000000,7.2,7.25,7.01,7.15,62860,0
+INTT.US,D,20180424,000000,7.1,7.35,6.95,7.15,52849,0
+INTT.US,D,20180425,000000,7.15,7.25,7.05,7.2,37995,0
+INTT.US,D,20180426,000000,7.25,7.2938,7.1,7.2,33107,0
+INTT.US,D,20180427,000000,7.3,7.3,7.045,7.2,45519,0
+INTT.US,D,20180430,000000,7.2,7.25,7.05,7.2,51855,0
+INTT.US,D,20180501,000000,7.15,7.3,7.1,7.25,42280,0
+INTT.US,D,20180502,000000,7.3,7.55,7.2,7.55,62948,0
+INTT.US,D,20180503,000000,7.6,7.6,7.2,7.3,53295,0
+INTT.US,D,20180504,000000,7.7,7.8,7.2,7.25,81569,0
+INTT.US,D,20180507,000000,7.5,7.5,7.3,7.35,47394,0
+INTT.US,D,20180508,000000,7.3,7.55,7.25,7.55,51108,0
+INTT.US,D,20180509,000000,7.5,7.5656,7.3,7.35,29503,0
+INTT.US,D,20180510,000000,7.35,7.45,7.2399,7.3,46750,0
+INTT.US,D,20180511,000000,7.3,7.3,7.1,7.15,28642,0
+INTT.US,D,20180514,000000,7.05,7.15,6.8,6.9,92269,0
+INTT.US,D,20180515,000000,6.85,6.9,6.75,6.85,43677,0
+INTT.US,D,20180516,000000,6.8,6.875,6.75,6.8,57467,0
+INTT.US,D,20180517,000000,6.7,6.9,6.7,6.8,25705,0
+INTT.US,D,20180518,000000,6.8,6.9,6.75,6.85,41100,0
+INTT.US,D,20180521,000000,6.8,6.9,6.75,6.85,34365,0
+INTT.US,D,20180522,000000,6.85,7,6.85,7,44908,0
+INTT.US,D,20180523,000000,7.2,7.5,7.1,7.5,85964,0
+INTT.US,D,20180524,000000,7.55,7.55,7.25,7.55,50532,0
+INTT.US,D,20180525,000000,7.45,7.85,7.445,7.8,60635,0
+INTT.US,D,20180529,000000,7.85,7.85,7.35,7.5,70773,0
+INTT.US,D,20180530,000000,7.6,7.75,7.4,7.45,36711,0
+INTT.US,D,20180531,000000,7.615,7.615,7.4,7.45,24692,0
+INTT.US,D,20180601,000000,7.45,7.55,7.25,7.35,60587,0
+INTT.US,D,20180604,000000,7.15,7.4,7.15,7.3,22048,0
+INTT.US,D,20180605,000000,7.3,7.35,7.25,7.3,13133,0
+INTT.US,D,20180606,000000,7.3,7.3,7.15,7.15,27443,0
+INTT.US,D,20180607,000000,7.25,7.25,7.05,7.15,28590,0
+INTT.US,D,20180608,000000,7.1207,7.15,7.1,7.1,22710,0
+INTT.US,D,20180611,000000,7.05,7.15,7.05,7.05,39885,0
+INTT.US,D,20180612,000000,7.075,7.15,7.05,7.075,26839,0
+INTT.US,D,20180613,000000,7.2,7.2,7.1,7.15,28917,0
+INTT.US,D,20180614,000000,7.1,7.15,7.05,7.05,13691,0
+INTT.US,D,20180615,000000,7.1,7.2,7.05,7.1,10367,0
+INTT.US,D,20180618,000000,7.1,7.1,7,7.1,23481,0
+INTT.US,D,20180619,000000,7.05,7.15,7,7.05,33470,0
+INTT.US,D,20180620,000000,7.15,7.2,7.05,7.2,34101,0
+INTT.US,D,20180621,000000,7.25,7.25,7.15,7.2,26561,0
+INTT.US,D,20180622,000000,7.2,7.2,7.05,7.1,37888,0
+INTT.US,D,20180625,000000,7,7.05,6.95,6.95,32761,0
+INTT.US,D,20180626,000000,6.95,7.3,6.95,7.3,43673,0
+INTT.US,D,20180627,000000,7.25,7.3,7.05,7.15,24356,0
+INTT.US,D,20180628,000000,7.1,7.3,7.05,7.25,19384,0
+INTT.US,D,20180629,000000,7.2,7.3,7.2,7.3,11386,0
+INTT.US,D,20180702,000000,7.3,7.3,7.05,7.3,17974,0
+INTT.US,D,20180703,000000,7.25,7.4,7.2,7.3,14628,0
+INTT.US,D,20180705,000000,7.3,7.35,7.15,7.3,27013,0
+INTT.US,D,20180706,000000,7.45,7.45,7.25,7.45,23691,0
+INTT.US,D,20180709,000000,7.35,7.475,7.35,7.4,30986,0
+INTT.US,D,20180710,000000,7.35,7.55,7.35,7.5,25618,0
+INTT.US,D,20180711,000000,7.5,7.5,7.35,7.35,3474,0
+INTT.US,D,20180712,000000,7.35,7.35,7.2,7.25,13175,0
+INTT.US,D,20180713,000000,7.3,7.4,7.15,7.3,26621,0
+INTT.US,D,20180716,000000,7.4,7.675,7.4,7.65,79341,0
+INTT.US,D,20180717,000000,7.75,7.9,7.705,7.9,58306,0
+INTT.US,D,20180718,000000,8,8,7.85,7.9,33500,0
+INTT.US,D,20180719,000000,7.8,8,7.75,7.85,29614,0
+INTT.US,D,20180720,000000,7.8,7.9,7.35,7.35,24088,0
+INTT.US,D,20180723,000000,7.3,7.55,7.225,7.45,33028,0
+INTT.US,D,20180724,000000,7.35,7.545,7.35,7.35,46804,0
+INTT.US,D,20180725,000000,7.25,7.55,7.25,7.35,35993,0
+INTT.US,D,20180726,000000,7.45,7.45,7.3,7.4,16965,0
+INTT.US,D,20180727,000000,7.35,7.45,7.3,7.4,16961,0
+INTT.US,D,20180730,000000,7.3,7.45,7.3,7.3,28490,0
+INTT.US,D,20180731,000000,7.35,7.4,7.25,7.25,14349,0
+INTT.US,D,20180801,000000,7.25,7.35,7.2,7.2,21325,0
+INTT.US,D,20180802,000000,7.15,7.45,7.15,7.4,42155,0
+INTT.US,D,20180803,000000,8.3,8.3,7.7,7.85,175155,0
+INTT.US,D,20180806,000000,8.05,8.4,7.9,8.35,95691,0
+INTT.US,D,20180807,000000,8.5,8.9,8.35,8.85,186320,0
+INTT.US,D,20180808,000000,9,9.445,8.805,9.2,157995,0
+INTT.US,D,20180809,000000,9.3,9.3,8.85,9.1,89977,0
+INTT.US,D,20180810,000000,9.1,9.15,8.85,8.85,70862,0
+INTT.US,D,20180813,000000,8.85,9.25,8.75,9.25,75920,0
+INTT.US,D,20180814,000000,9.2,9.25,9.1,9.1,60151,0
+INTT.US,D,20180815,000000,8.95,9.19,8.8276,9.1,48491,0
+INTT.US,D,20180816,000000,9.1,9.15,8.9278,9.05,32283,0
+INTT.US,D,20180817,000000,9.1,9.15,8.85,8.95,36285,0
+INTT.US,D,20180820,000000,8.95,9.25,8.95,9.2,37074,0
+INTT.US,D,20180821,000000,9.1,9.25,9,9.15,36006,0
+INTT.US,D,20180822,000000,9.2,9.3,8.89,8.95,79011,0
+INTT.US,D,20180823,000000,8.95,9.05,8.55,8.6,67655,0
+INTT.US,D,20180824,000000,8.55,8.75,8.45,8.65,35146,0
+INTT.US,D,20180827,000000,8.65,8.95,8.65,8.7,27215,0
+INTT.US,D,20180828,000000,8.6,8.8,8.3,8.75,55875,0
+INTT.US,D,20180829,000000,8.8,8.85,8.6,8.65,30514,0
+INTT.US,D,20180830,000000,8.6,8.625,8.5,8.525,26899,0
+INTT.US,D,20180831,000000,8.55,8.805,8.5,8.75,27640,0
+INTT.US,D,20180904,000000,8.65,8.65,8.3234,8.55,51171,0
+INTT.US,D,20180905,000000,8.6,8.6,8.45,8.55,39663,0
+INTT.US,D,20180906,000000,8.75,8.75,8.31,8.6,37327,0
+INTT.US,D,20180907,000000,8.55,8.6,8.3,8.3,24937,0
+INTT.US,D,20180910,000000,8.2,8.2,7.86,8,45789,0
+INTT.US,D,20180911,000000,8,8.35,7.9,8.3,39297,0
+INTT.US,D,20180912,000000,8.35,8.35,7.9,7.95,32375,0
+INTT.US,D,20180913,000000,8.05,8.2,7.95,7.95,38808,0
+INTT.US,D,20180914,000000,8,8.15,7.9,7.9,25544,0
+INTT.US,D,20180917,000000,7.95,8.1,7.8993,8.05,38666,0
+INTT.US,D,20180918,000000,8.1,8.35,8.1,8.35,36610,0
+INTT.US,D,20180919,000000,8.4,8.5,8.175,8.2,37042,0
+INTT.US,D,20180920,000000,8.25,8.25,8.1,8.1,25160,0
+INTT.US,D,20180921,000000,8.15,8.15,7.35,7.35,113010,0
+INTT.US,D,20180924,000000,7.5,7.9,7.5,7.85,68138,0
+INTT.US,D,20180925,000000,7.85,7.85,7.65,7.65,55393,0
+INTT.US,D,20180926,000000,7.75,7.8,7.625,7.7,46999,0
+INTT.US,D,20180927,000000,7.75,7.8,7.7,7.75,44602,0
+INTT.US,D,20180928,000000,7.75,7.85,7.7,7.75,33885,0
+INTT.US,D,20181001,000000,7.71,7.88,7.71,7.74,52884,0
+INTT.US,D,20181002,000000,7.79,7.89,7.79,7.85,24014,0
+INTT.US,D,20181003,000000,7.91,7.91,7.8,7.9,28513,0
+INTT.US,D,20181004,000000,7.83,7.9,7.76,7.85,35975,0
+INTT.US,D,20181005,000000,7.92,7.92,7.7,7.82,61260,0
+INTT.US,D,20181008,000000,7.78,7.8,7.7192,7.74,20762,0
+INTT.US,D,20181009,000000,7.7312,7.765,7.6,7.6,37613,0
+INTT.US,D,20181010,000000,7.6,7.65,7.53,7.55,45516,0
+INTT.US,D,20181011,000000,7.43,7.65,7.4,7.55,27739,0
+INTT.US,D,20181012,000000,7.47,7.72,7.36,7.4,33803,0
+INTT.US,D,20181015,000000,7.48,8,7.3,7.49,38872,0
+INTT.US,D,20181016,000000,7.71,7.85,7.51,7.51,13822,0
+INTT.US,D,20181017,000000,7.45,7.58,7.41,7.46,15484,0
+INTT.US,D,20181018,000000,7.53,7.55,7.37,7.4,11822,0
+INTT.US,D,20181019,000000,7.3842,7.48,7.36,7.41,11605,0
+INTT.US,D,20181022,000000,7.41,7.6743,7.41,7.42,12005,0
+INTT.US,D,20181023,000000,7.41,7.43,7.33,7.34,17684,0
+INTT.US,D,20181024,000000,7.26,7.32,7.03,7.03,26044,0
+INTT.US,D,20181025,000000,7.1,7.23,7.02,7.02,14772,0
+INTT.US,D,20181026,000000,7.03,7.25,7.03,7.21,16158,0
+INTT.US,D,20181029,000000,7.11,7.2,6.96,6.97,29735,0
+INTT.US,D,20181030,000000,6.92,7.14,6.75,7.08,24320,0
+INTT.US,D,20181031,000000,7.03,7.35,7.03,7.35,11417,0
+INTT.US,D,20181101,000000,7.35,7.41,7.24,7.37,34870,0
+INTT.US,D,20181102,000000,7,7.3,6,7.06,78715,0
+INTT.US,D,20181105,000000,6.96,7.05,6.81,6.85,42337,0
+INTT.US,D,20181106,000000,6.85,6.91,6.52,6.91,36035,0
+INTT.US,D,20181107,000000,6.96,7,6.61,6.74,55817,0
+INTT.US,D,20181108,000000,6.84,7.22,6.81,7.1155,39294,0
+INTT.US,D,20181109,000000,7.21,7.21,7,7.16,19264,0
+INTT.US,D,20181112,000000,7.11,7.122,6.72,6.78,25858,0
+INTT.US,D,20181113,000000,6.9,6.9,6.63,6.8,17158,0
+INTT.US,D,20181114,000000,6.8,6.8299,6.5,6.53,17090,0
+INTT.US,D,20181115,000000,6.56,6.6299,6.47,6.55,22371,0
+INTT.US,D,20181116,000000,6.49,6.56,6.35,6.48,17327,0
+INTT.US,D,20181119,000000,6.52,6.53,6.33,6.51,15407,0
+INTT.US,D,20181120,000000,6.51,6.62,6.205,6.21,24297,0
+INTT.US,D,20181121,000000,6.2,6.64,6.2,6.46,28893,0
+INTT.US,D,20181123,000000,6.5,6.64,6.2,6.64,6961,0
+INTT.US,D,20181126,000000,6.39,6.6419,6.1027,6.25,44697,0
+INTT.US,D,20181127,000000,6.3313,6.3499,6.21,6.29,14211,0
+INTT.US,D,20181128,000000,6.35,6.68,6.28,6.625,36525,0
+INTT.US,D,20181129,000000,6.7,7.24,6.65,6.94,48435,0
+INTT.US,D,20181130,000000,7.06,7.249,6.94,6.95,37937,0
+INTT.US,D,20181203,000000,7.45,7.45,6.95,7.04,29844,0
+INTT.US,D,20181204,000000,7.08,7.08,6.49,6.66,32896,0
+INTT.US,D,20181206,000000,6.68,6.68,6.43,6.5,22824,0
+INTT.US,D,20181207,000000,6.5,6.86,6.5,6.74,20399,0
+INTT.US,D,20181210,000000,6.94,7.1852,6.74,6.79,31408,0
+INTT.US,D,20181211,000000,6.79,6.89,6.53,6.6,21842,0
+INTT.US,D,20181212,000000,6.88,6.88,6.6,6.79,19821,0
+INTT.US,D,20181213,000000,6.87,6.87,6.5339,6.6,22022,0
+INTT.US,D,20181214,000000,6.61,6.61,6.27,6.36,20347,0
+INTT.US,D,20181217,000000,6.27,6.55,6.25,6.25,26085,0
+INTT.US,D,20181218,000000,6.4,6.4,6.2001,6.28,17027,0
+INTT.US,D,20181219,000000,6.22,6.3987,5.87,5.95,46326,0
+INTT.US,D,20181220,000000,5.99,6.18,5.6605,5.75,53586,0
+INTT.US,D,20181221,000000,5.83,5.83,5.55,5.55,51324,0
+INTT.US,D,20181224,000000,5.55,5.7,5.45,5.5,74389,0
+INTT.US,D,20181226,000000,5.57,5.63,5.47,5.49,103181,0
+INTT.US,D,20181227,000000,5.59,5.81,5.56,5.8,47585,0
+INTT.US,D,20181228,000000,5.95,6.25,5.76,5.78,50458,0
+INTT.US,D,20181231,000000,5.89,6.25,5.8,6.13,44830,0
+INTT.US,D,20190102,000000,6.44,7.1605,6.21,7.11,87137,0
+INTT.US,D,20190103,000000,7.13,7.3,6.9,7.18,47866,0
+INTT.US,D,20190104,000000,7.29,7.7052,7.0803,7.58,77528,0
+INTT.US,D,20190107,000000,7.59,7.7151,7.22,7.4118,95566,0
+INTT.US,D,20190108,000000,7.57,7.673,6.75,6.91,86584,0
+INTT.US,D,20190109,000000,6.97,7.31,6.76,7.28,28763,0
+INTT.US,D,20190110,000000,7.3,7.3,6.92,7.06,10466,0
+INTT.US,D,20190111,000000,7.2,7.4,6.95,7.26,43133,0
+INTT.US,D,20190114,000000,7.3,7.5,7.19,7.49,30157,0
+INTT.US,D,20190115,000000,7.5,7.7,7.48,7.58,59447,0
+INTT.US,D,20190116,000000,7.7,7.79,7.4,7.45,19916,0
+INTT.US,D,20190117,000000,7.45,7.53,7.25,7.4,42918,0
+INTT.US,D,20190118,000000,7.44,7.52,7.13,7.13,43139,0
+INTT.US,D,20190122,000000,6.96,7.2499,6.7,7.06,53561,0
+INTT.US,D,20190123,000000,7.2183,7.2183,6.97,7.125,8579,0
+INTT.US,D,20190124,000000,6.9848,7.3,6.9848,7.02,14007,0
+INTT.US,D,20190125,000000,6.97,7.38,6.95,7.22,24829,0
+INTT.US,D,20190128,000000,7,7.35,6.82,7.02,44147,0
+INTT.US,D,20190129,000000,7.15,7.34,7.07,7.15,20464,0
+INTT.US,D,20190130,000000,7.27,7.29,7.1501,7.29,17105,0
+INTT.US,D,20190131,000000,7.2,7.45,7.15,7.36,25172,0
+INTT.US,D,20190201,000000,7.36,7.36,6.6512,6.83,109859,0
+INTT.US,D,20190204,000000,6.89,7.36,6.85,7.25,38787,0
+INTT.US,D,20190205,000000,7.23,7.26,7,7,23173,0
+INTT.US,D,20190206,000000,7,7.14,6.9,6.95,26270,0
+INTT.US,D,20190207,000000,6.92,6.93,6.83,6.86,26603,0
+INTT.US,D,20190208,000000,6.92,7.14,6.8797,6.94,40074,0
+INTT.US,D,20190211,000000,6.94,7.13,6.94,7.03,16108,0
+INTT.US,D,20190212,000000,7.05,7.14,6.92,7.05,21488,0
+INTT.US,D,20190213,000000,7.08,7.2042,6.99,7.19,21244,0
+INTT.US,D,20190214,000000,7.23,7.52,7.09,7.52,59025,0
+INTT.US,D,20190215,000000,7.74,7.8796,7.56,7.74,65335,0
+INTT.US,D,20190219,000000,7.7,7.845,7.57,7.6,25800,0
+INTT.US,D,20190220,000000,7.66,7.75,7.5701,7.71,50838,0
+INTT.US,D,20190221,000000,7.77,7.8,7.6242,7.65,17763,0
+INTT.US,D,20190222,000000,7.65,7.65,7.35,7.38,116746,0
+INTT.US,D,20190225,000000,7.36,7.68,7.36,7.5,41658,0
+INTT.US,D,20190226,000000,7.45,7.85,7.35,7.42,33720,0
+INTT.US,D,20190227,000000,7.5,7.5,7.36,7.39,6612,0
+INTT.US,D,20190228,000000,7.35,7.38,7.25,7.25,16573,0
+INTT.US,D,20190301,000000,7.3742,7.45,7.09,7.345,23982,0
+INTT.US,D,20190304,000000,7.41,7.42,7.22,7.41,22637,0
+INTT.US,D,20190305,000000,7.42,7.42,7.22,7.25,11564,0
+INTT.US,D,20190306,000000,7.27,7.34,7.12,7.33,17826,0
+INTT.US,D,20190307,000000,7.35,7.36,7.21,7.36,26593,0
+INTT.US,D,20190308,000000,7.45,7.45,7.05,7.13,48796,0
+INTT.US,D,20190311,000000,7.04,7.2,6.86,7.13,37033,0
+INTT.US,D,20190312,000000,7.11,7.17,7.01,7.07,28221,0
+INTT.US,D,20190313,000000,7.16,7.19,7.01,7.13,27321,0
+INTT.US,D,20190314,000000,7.11,7.19,6.99,7.17,26085,0
+INTT.US,D,20190315,000000,7.14,7.5,7,7.5,29914,0
+INTT.US,D,20190318,000000,7.45,7.45,7.08,7.27,73659,0
+INTT.US,D,20190319,000000,7.21,7.2799,7.09,7.12,36926,0
+INTT.US,D,20190320,000000,7.12,7.13,7.0043,7.05,17050,0
+INTT.US,D,20190321,000000,7.02,7.18,7.01,7.07,43699,0
+INTT.US,D,20190322,000000,7.09,7.12,6.91,7,41357,0
+INTT.US,D,20190325,000000,6.96,7.1,6.85,6.95,30373,0
+INTT.US,D,20190326,000000,7.05,7.05,6.63,6.75,34956,0
+INTT.US,D,20190327,000000,6.67,6.8099,6.67,6.7,23425,0
+INTT.US,D,20190328,000000,6.64,6.76,6.6,6.6,23597,0
+INTT.US,D,20190329,000000,6.6,6.78,6.6,6.72,9237,0
+INTT.US,D,20190401,000000,6.69,6.815,6.65,6.67,23627,0
+INTT.US,D,20190402,000000,6.66,6.88,6.6101,6.88,18505,0
+INTT.US,D,20190403,000000,6.88,6.88,6.76,6.77,35799,0
+INTT.US,D,20190404,000000,6.8,6.87,6.6801,6.77,28300,0
+INTT.US,D,20190405,000000,6.8,6.88,6.69,6.785,41080,0
+INTT.US,D,20190408,000000,6.83,6.89,6.8,6.89,22744,0
+INTT.US,D,20190409,000000,6.89,6.89,6.8,6.8,10634,0
+INTT.US,D,20190410,000000,6.76,6.86,6.7,6.7,24946,0
+INTT.US,D,20190411,000000,6.7,6.775,6.65,6.7,25726,0
+INTT.US,D,20190412,000000,6.68,6.7107,6.375,6.39,51062,0
+INTT.US,D,20190415,000000,6.54,6.77,6.53,6.69,43144,0
+INTT.US,D,20190416,000000,6.78,6.78,6.6844,6.78,14754,0
+INTT.US,D,20190417,000000,6.76,6.76,6.55,6.55,8513,0
+INTT.US,D,20190418,000000,6.7078,6.76,6.51,6.57,10700,0
+INTT.US,D,20190422,000000,6.41,6.65,6.3,6.43,64630,0
+INTT.US,D,20190423,000000,6.4,6.82,6.4,6.79,65254,0
+INTT.US,D,20190424,000000,6.83,6.85,6.7,6.76,39444,0
+INTT.US,D,20190425,000000,6.67,6.74,6.545,6.74,40535,0
+INTT.US,D,20190426,000000,6.7275,6.85,6.7,6.85,17541,0
+INTT.US,D,20190429,000000,6.87,6.906,6.8,6.87,17245,0
+INTT.US,D,20190430,000000,6.87,6.8701,6.6,6.62,14074,0
+INTT.US,D,20190501,000000,6.64,6.78,6.6,6.77,15723,0
+INTT.US,D,20190502,000000,6.79,6.95,6.73,6.91,24239,0
+INTT.US,D,20190503,000000,6.94,7.019,6.88,7.01,24134,0
+INTT.US,D,20190506,000000,6.99,6.99,6.91,6.91,18860,0
+INTT.US,D,20190507,000000,6.89,6.89,6.62,6.81,19785,0
+INTT.US,D,20190508,000000,6.79,6.9182,6.69,6.8,25870,0
+INTT.US,D,20190509,000000,6.66,6.779,6.57,6.67,17473,0
+INTT.US,D,20190510,000000,6,6,5.1411,5.33,216499,0
+INTT.US,D,20190513,000000,5.33,5.33,5.25,5.3,89106,0
+INTT.US,D,20190514,000000,5.31,5.35,5.25,5.31,69136,0
+INTT.US,D,20190515,000000,5.36,5.49,5.31,5.36,18152,0
+INTT.US,D,20190516,000000,5.4,5.5,5.2,5.2,69088,0
+INTT.US,D,20190517,000000,5.31,5.31,5.184,5.29,47880,0
+INTT.US,D,20190520,000000,5.26,5.31,5.23,5.25,37178,0
+INTT.US,D,20190521,000000,5.28,5.34,5.2,5.2,28176,0
+INTT.US,D,20190522,000000,5.19,5.21,5.1,5.17,18547,0
+INTT.US,D,20190523,000000,5.08,5.17,5.03,5.15,29628,0
+INTT.US,D,20190524,000000,5.22,5.37,5.1025,5.15,47129,0
+INTT.US,D,20190528,000000,5.11,5.19,5.03,5.05,24893,0
+INTT.US,D,20190529,000000,5.09,5.095,4.9301,4.95,39767,0
+INTT.US,D,20190530,000000,5.15,5.1502,4.97,5.06,12888,0
+INTT.US,D,20190531,000000,5.04,5.06,5,5.02,21299,0
+INTT.US,D,20190603,000000,5.06,5.09,4.81,4.96,56702,0
+INTT.US,D,20190604,000000,5.0251,5.04,4.9,4.9699,36996,0
+INTT.US,D,20190605,000000,5.035,5.035,4.86,4.9,50046,0
+INTT.US,D,20190606,000000,4.9,4.94,4.84,4.86,24945,0
+INTT.US,D,20190607,000000,4.9,5.04,4.9,4.97,31890,0
+INTT.US,D,20190610,000000,4.92,4.98,4.92,4.93,25593,0
+INTT.US,D,20190611,000000,4.9617,4.9617,4.9,4.95,16175,0
+INTT.US,D,20190612,000000,5,5.02,4.77,4.82,66020,0
+INTT.US,D,20190613,000000,4.8,4.98,4.8,4.92,14487,0
+INTT.US,D,20190614,000000,4.9632,5.14,4.8446,4.88,14714,0
+INTT.US,D,20190617,000000,4.83,5.01,4.8,4.8,3855,0
+INTT.US,D,20190618,000000,4.76,4.9139,4.76,4.81,40883,0
+INTT.US,D,20190619,000000,4.85,4.94,4.83,4.83,8148,0
+INTT.US,D,20190620,000000,4.8,4.84,4.79,4.8,58148,0
+INTT.US,D,20190621,000000,4.79,4.8,4.74,4.74,26324,0
+INTT.US,D,20190624,000000,4.74,4.77,4.67,4.67,25499,0
+INTT.US,D,20190625,000000,4.66,4.6916,4.57,4.57,32349,0
+INTT.US,D,20190626,000000,4.62,4.7165,4.5,4.54,68967,0
+INTT.US,D,20190627,000000,4.55,4.85,4.55,4.67,11949,0
+INTT.US,D,20190628,000000,4.66,4.82,4.58,4.81,11236,0
+INTT.US,D,20190701,000000,4.79,4.85,4.67,4.68,34611,0
+INTT.US,D,20190702,000000,4.68,4.69,4.54,4.57,94019,0
+INTT.US,D,20190703,000000,4.61,4.655,4.53,4.655,222141,0
+INTT.US,D,20190705,000000,4.69,4.755,4.59,4.755,31944,0
+INTT.US,D,20190708,000000,4.75,4.7601,4.6,4.67,138490,0
+INTT.US,D,20190709,000000,4.69,4.74,4.62,4.67,33070,0
+INTT.US,D,20190710,000000,4.63,4.74,4.63,4.71,17546,0
+INTT.US,D,20190711,000000,4.62,4.74,4.59,4.6,28677,0
+INTT.US,D,20190712,000000,4.58,4.7,4.58,4.61,35794,0
+INTT.US,D,20190715,000000,4.62,4.73,4.6,4.67,11674,0
+INTT.US,D,20190716,000000,4.67,4.81,4.67,4.7,15015,0
+INTT.US,D,20190717,000000,4.56,4.6572,4.56,4.57,16359,0
+INTT.US,D,20190718,000000,4.6029,4.63,4.54,4.54,14118,0
+INTT.US,D,20190719,000000,4.52,4.66,4.52,4.56,22612,0
+INTT.US,D,20190722,000000,4.61,4.67,4.56,4.62,18572,0
+INTT.US,D,20190723,000000,4.57,4.66,4.5,4.5,9800,0
+INTT.US,D,20190724,000000,4.5,4.6,4.2908,4.57,30410,0
+INTT.US,D,20190725,000000,4.54,4.56,4.45,4.45,19549,0
+INTT.US,D,20190726,000000,4.449,4.62,4.44,4.61,41875,0
+INTT.US,D,20190729,000000,4.57,4.68,4.49,4.49,11513,0
+INTT.US,D,20190730,000000,4.44,4.55,4.412,4.5,16069,0
+INTT.US,D,20190731,000000,4.5,4.69,4.5,4.53,12766,0
+INTT.US,D,20190801,000000,4.53,4.6,4.4,4.4,18356,0
+INTT.US,D,20190802,000000,4.7,4.796,4.5,4.76,65555,0
+INTT.US,D,20190805,000000,4.76,4.769,4.59,4.74,15373,0
+INTT.US,D,20190806,000000,4.59,4.72,4.545,4.59,7975,0
+INTT.US,D,20190807,000000,4.63,4.63,4.52,4.6,24803,0
+INTT.US,D,20190808,000000,4.6,4.74,4.515,4.58,21077,0
+INTT.US,D,20190809,000000,4.5993,4.73,4.57,4.58,7364,0
+INTT.US,D,20190812,000000,4.6,4.61,4.45,4.45,5915,0
+INTT.US,D,20190813,000000,4.45,4.7,4.33,4.7,13035,0
+INTT.US,D,20190814,000000,4.4,4.65,4.32,4.32,19826,0
+INTT.US,D,20190815,000000,4.4,4.4,4.11,4.15,27345,0
+INTT.US,D,20190816,000000,4.13,4.38,4.13,4.24,15125,0
+INTT.US,D,20190819,000000,4.2,4.45,4.2,4.36,1939,0
+INTT.US,D,20190820,000000,4.26,4.359,4.14,4.18,16726,0
+INTT.US,D,20190821,000000,4.25,4.49,4.25,4.49,7027,0
+INTT.US,D,20190822,000000,4.49,4.5,4.37,4.4,13822,0
+INTT.US,D,20190823,000000,4.4,4.5177,4.2245,4.28,22424,0
+INTT.US,D,20190826,000000,4.28,4.36,4.2709,4.34,17254,0
+INTT.US,D,20190827,000000,4.23,4.32,4.15,4.15,24505,0
+INTT.US,D,20190828,000000,4.24,4.48,4.19,4.48,4033,0
+INTT.US,D,20190829,000000,4.5,4.5,4.16,4.16,7430,0
+INTT.US,D,20190830,000000,4.23,4.2442,4.16,4.2,9658,0
+INTT.US,D,20190903,000000,4.17,4.2,4.1,4.1,17496,0
+INTT.US,D,20190904,000000,4.2,4.25,4.15,4.16,9754,0
+INTT.US,D,20190905,000000,4.2,4.44,4.2,4.34,33045,0
+INTT.US,D,20190906,000000,4.33,4.46,4.18,4.18,6177,0
+INTT.US,D,20190909,000000,4.13,4.3315,4.13,4.16,15016,0
+INTT.US,D,20190910,000000,4.3,4.62,4.26,4.62,102091,0
+INTT.US,D,20190911,000000,4.7,4.7,4.5,4.52,40091,0
+INTT.US,D,20190912,000000,4.49,4.62,4.38,4.4,50358,0
+INTT.US,D,20190913,000000,4.46,4.6879,4.46,4.47,30540,0
+INTT.US,D,20190916,000000,4.57,4.57,4.4,4.52,26120,0
+INTT.US,D,20190917,000000,4.43,4.54,4.33,4.4,19590,0
+INTT.US,D,20190918,000000,4.415,4.5176,4.37,4.4,23288,0
+INTT.US,D,20190919,000000,4.44,4.54,4.35,4.43,16853,0
+INTT.US,D,20190920,000000,4.35,4.69,4.35,4.64,32098,0
+INTT.US,D,20190923,000000,4.66,4.66,4.47,4.515,13979,0
+INTT.US,D,20190924,000000,4.47,4.55,4.435,4.48,24093,0
+INTT.US,D,20190925,000000,4.465,4.61,4.46,4.51,26388,0
+INTT.US,D,20190926,000000,4.5,4.64,4.5,4.64,10344,0
+INTT.US,D,20190927,000000,4.7,4.72,4.545,4.56,13468,0
+INTT.US,D,20190930,000000,4.6,4.7,4.6,4.65,1622,0
+INTT.US,D,20191001,000000,4.64,4.7,4.51,4.51,14221,0
+INTT.US,D,20191002,000000,4.68,4.69,4.52,4.54,15524,0
+INTT.US,D,20191003,000000,4.42,4.56,4.42,4.56,18268,0
+INTT.US,D,20191004,000000,4.49,4.5858,4.49,4.56,5454,0
+INTT.US,D,20191007,000000,4.62,4.62,4.56,4.56,3363,0
+INTT.US,D,20191008,000000,4.5,4.64,4.38,4.64,6665,0
+INTT.US,D,20191009,000000,4.63,4.63,4.48,4.5,14327,0
+INTT.US,D,20191010,000000,4.5,4.56,4.48,4.48,3298,0
+INTT.US,D,20191011,000000,4.65,4.68,4.58,4.58,14048,0
+INTT.US,D,20191014,000000,4.6,4.6999,4.46,4.61,9988,0
+INTT.US,D,20191015,000000,4.58,4.77,4.58,4.74,6922,0
+INTT.US,D,20191016,000000,4.6733,4.7235,4.47,4.47,17236,0
+INTT.US,D,20191017,000000,4.45,4.65,4.45,4.54,15026,0
+INTT.US,D,20191018,000000,4.54,4.88,4.54,4.82,20169,0
+INTT.US,D,20191021,000000,4.74,4.8031,4.7,4.7,8782,0
+INTT.US,D,20191022,000000,4.74,4.82,4.71,4.76,14627,0
+INTT.US,D,20191023,000000,4.7678,4.82,4.76,4.76,5260,0
+INTT.US,D,20191024,000000,4.82,4.84,4.42,4.57,27292,0
+INTT.US,D,20191025,000000,4.62,4.7523,4.54,4.55,14779,0
+INTT.US,D,20191028,000000,4.5,4.82,4.5,4.78,209015,0
+INTT.US,D,20191029,000000,4.83,4.84,4.743,4.82,57640,0
+INTT.US,D,20191030,000000,4.82,4.84,4.82,4.84,16953,0
+INTT.US,D,20191031,000000,4.84,4.84,4.8,4.8,26026,0
+INTT.US,D,20191101,000000,4.7336,4.8,4.6304,4.76,14933,0
+INTT.US,D,20191104,000000,4.76,4.96,4.76,4.94,60153,0
+INTT.US,D,20191105,000000,4.92,5.68,4.92,5.35,87967,0
+INTT.US,D,20191106,000000,5.41,5.57,5.37,5.37,29174,0
+INTT.US,D,20191107,000000,5.5,5.55,5.32,5.32,11725,0
+INTT.US,D,20191108,000000,5.25,5.45,5.1,5.17,45010,0
+INTT.US,D,20191111,000000,5.01,5.3204,5.01,5.23,31614,0
+INTT.US,D,20191112,000000,5.3274,5.45,5.18,5.25,44314,0
+INTT.US,D,20191113,000000,5.2204,5.26,5.02,5.25,13604,0
+INTT.US,D,20191114,000000,5.24,5.29,5.24,5.29,9118,0
+INTT.US,D,20191115,000000,5.28,5.64,5.2706,5.47,41873,0
+INTT.US,D,20191118,000000,5.4,5.48,5.07,5.2,25176,0
+INTT.US,D,20191119,000000,5.25,5.38,5.0604,5.28,38981,0
+INTT.US,D,20191120,000000,5.3,5.3,5.13,5.18,33176,0
+INTT.US,D,20191121,000000,5.26,5.37,5.0925,5.29,41109,0
+INTT.US,D,20191122,000000,5.55,5.9699,5.4,5.69,98900,0
+INTT.US,D,20191125,000000,5.69,5.8,5.5,5.74,45989,0
+INTT.US,D,20191126,000000,5.7,5.8,5.62,5.67,22459,0
+INTT.US,D,20191127,000000,5.6,5.8,5.6,5.75,11408,0
+INTT.US,D,20191129,000000,5.55,5.8,5.5403,5.78,19932,0
+INTT.US,D,20191202,000000,5.77,5.9,5.75,5.85,20687,0
+INTT.US,D,20191203,000000,5.77,5.88,5.74,5.84,4974,0
+INTT.US,D,20191204,000000,5.78,5.91,5.68,5.85,6686,0
+INTT.US,D,20191205,000000,5.88,5.95,5.82,5.87,48298,0
+INTT.US,D,20191206,000000,5.9226,5.93,5.83,5.88,15721,0
+INTT.US,D,20191209,000000,5.85,6,5.85,6,28039,0
+INTT.US,D,20191210,000000,6.01,6.01,5.59,5.97,10258,0
+INTT.US,D,20191211,000000,5.72,5.99,5.7,5.94,16208,0
+INTT.US,D,20191212,000000,5.87,5.94,5.86,5.93,24893,0
+INTT.US,D,20191213,000000,5.81,6.0338,5.81,5.99,25198,0
+INTT.US,D,20191216,000000,6,6.01,5.9,5.95,44335,0
+INTT.US,D,20191217,000000,6.01,6.01,5.82,5.84,8481,0
+INTT.US,D,20191218,000000,5.84,5.88,5.77,5.77,6216,0
+INTT.US,D,20191219,000000,5.77,5.77,5.5,5.56,31349,0
+INTT.US,D,20191220,000000,5.62,5.73,5.6001,5.72,20508,0
+INTT.US,D,20191223,000000,5.7875,5.92,5.7875,5.82,9401,0
+INTT.US,D,20191224,000000,5.76,5.9,5.76,5.82,2336,0
+INTT.US,D,20191226,000000,5.8256,5.89,5.8,5.88,4401,0
+INTT.US,D,20191227,000000,5.78,5.86,5.76,5.8073,6959,0
+INTT.US,D,20191230,000000,5.75,5.87,5.74,5.84,43843,0
+INTT.US,D,20191231,000000,5.7503,6.01,5.7503,5.95,15324,0
+INTT.US,D,20200102,000000,5.95,5.968,5.8,5.8,22076,0
+INTT.US,D,20200103,000000,5.85,5.94,5.8,5.83,5373,0
+INTT.US,D,20200106,000000,5.67,5.85,5.501,5.85,12863,0
+INTT.US,D,20200107,000000,5.6632,5.9,5.6632,5.81,26530,0
+INTT.US,D,20200108,000000,5.76,5.9,5.76,5.8,7054,0
+INTT.US,D,20200109,000000,5.7687,5.89,5.7687,5.89,17533,0
+INTT.US,D,20200110,000000,5.83,5.9,5.82,5.9,13087,0
+INTT.US,D,20200113,000000,5.89,5.89,5.81,5.81,9831,0
+INTT.US,D,20200114,000000,5.87,5.8996,5.8,5.85,36097,0
+INTT.US,D,20200115,000000,5.89,5.89,5.78,5.85,10654,0
+INTT.US,D,20200116,000000,5.85,6.195,5.85,5.93,16297,0
+INTT.US,D,20200117,000000,5.9669,6.0009,5.96,6,8623,0
+INTT.US,D,20200121,000000,5.88,5.9,5.8016,5.89,10560,0
+INTT.US,D,20200122,000000,5.8,5.9,5.5,5.9,29737,0
+INTT.US,D,20200123,000000,5.9,5.975,5.9,5.9,2406,0
+INTT.US,D,20200124,000000,5.92,5.97,5.92,5.97,54859,0
+INTT.US,D,20200127,000000,5.78,5.97,5.59,5.95,37441,0
+INTT.US,D,20200128,000000,5.9,5.94,5.89,5.92,14384,0
+INTT.US,D,20200129,000000,5.89,5.9,5.67,5.73,10904,0
+INTT.US,D,20200130,000000,5.73,5.74,5.52,5.53,7453,0
+INTT.US,D,20200131,000000,5.55,5.55,5.41,5.41,19216,0
+INTT.US,D,20200203,000000,5.4,5.57,5.38,5.49,42433,0
+INTT.US,D,20200204,000000,5.52,5.71,5.52,5.65,39418,0
+INTT.US,D,20200205,000000,5.6584,5.7525,5.6584,5.72,5648,0
+INTT.US,D,20200206,000000,5.651,5.72,5.65,5.7,12491,0
+INTT.US,D,20200207,000000,5.6,5.72,5.59,5.72,9902,0
+INTT.US,D,20200210,000000,5.7,5.75,5.68,5.7,26200,0
+INTT.US,D,20200211,000000,5.66,5.72,5.66,5.72,9192,0
+INTT.US,D,20200212,000000,5.7,5.71,5.67,5.71,4691,0
+INTT.US,D,20200213,000000,5.7,5.73,5.658,5.73,5301,0
+INTT.US,D,20200214,000000,5.66,5.71,5.66,5.71,6155,0
+INTT.US,D,20200218,000000,5.63,5.71,5.63,5.67,4654,0
+INTT.US,D,20200219,000000,5.64,5.73,5.62,5.69,3134,0
+INTT.US,D,20200220,000000,5.59,5.71,5.59,5.67,9839,0
+INTT.US,D,20200221,000000,5.69,5.71,5.64,5.71,31859,0
+INTT.US,D,20200224,000000,5.56,5.71,5.56,5.64,53075,0
+INTT.US,D,20200225,000000,5.64,5.7,5.55,5.59,65886,0
+INTT.US,D,20200226,000000,5.61,5.6339,5.21,5.4,17702,0
+INTT.US,D,20200227,000000,5.2,5.3,5.2,5.24,8422,0
+INTT.US,D,20200228,000000,4.8,5.05,4.32,5.04,64365,0
+INTT.US,D,20200302,000000,4.95,4.95,4.65,4.86,5632,0
+INTT.US,D,20200303,000000,4.92,4.92,4.48,4.54,10947,0
+INTT.US,D,20200304,000000,4.59,4.69,4.4358,4.66,6287,0
+INTT.US,D,20200305,000000,4.45,4.4686,4.2501,4.3,8263,0
+INTT.US,D,20200306,000000,4.28,4.28,4.02,4.08,25686,0
+INTT.US,D,20200309,000000,4.01,4.01,3.6555,3.69,7220,0
+INTT.US,D,20200310,000000,3.7,3.8215,3.67,3.67,6919,0
+INTT.US,D,20200311,000000,3.67,3.67,3.29,3.37,19024,0
+INTT.US,D,20200312,000000,3.11,3.19,3,3,13743,0
+INTT.US,D,20200313,000000,3,3.0394,2.51,2.56,33825,0
+INTT.US,D,20200316,000000,2.46,2.7,2.4,2.43,20527,0
+INTT.US,D,20200317,000000,2.45,2.62,2.45,2.49,11949,0
+INTT.US,D,20200318,000000,2.44,2.465,2.19,2.19,7229,0
+INTT.US,D,20200319,000000,2.207,2.36,2.08,2.26,12508,0
+INTT.US,D,20200320,000000,2.45,2.5799,2.31,2.31,10298,0
+INTT.US,D,20200323,000000,2.31,2.39,2.22,2.24,15722,0
+INTT.US,D,20200324,000000,2.31,2.49,2.24,2.44,17516,0
+INTT.US,D,20200325,000000,2.44,2.625,2.44,2.47,20377,0
+INTT.US,D,20200326,000000,2.43,2.61,2.43,2.61,16597,0
+INTT.US,D,20200327,000000,2.57,2.59,2.4701,2.57,5628,0
+INTT.US,D,20200330,000000,2.57,2.571,2.4,2.52,17631,0
+INTT.US,D,20200331,000000,2.47,2.8099,2.47,2.66,68682,0
+INTT.US,D,20200401,000000,2.5394,2.65,2.49,2.65,8379,0
+INTT.US,D,20200402,000000,2.6,2.6,2.5,2.5,10296,0
+INTT.US,D,20200403,000000,2.54,2.61,2.49,2.56,4794,0
+INTT.US,D,20200406,000000,2.58,2.64,2.54,2.61,6280,0
+INTT.US,D,20200407,000000,2.58,2.66,2.58,2.61,23997,0
+INTT.US,D,20200408,000000,2.62,2.79,2.62,2.79,36649,0
+INTT.US,D,20200409,000000,2.92,3.1,2.77,3.02,31762,0
+INTT.US,D,20200413,000000,3.1,3.11,2.78,3.09,17654,0
+INTT.US,D,20200414,000000,3.15,3.2,3.02,3.165,24146,0
+INTT.US,D,20200415,000000,3.16,3.16,2.93,2.9553,19781,0
+INTT.US,D,20200416,000000,3.05,3.05,2.8454,2.89,21246,0
+INTT.US,D,20200417,000000,3.04,3.04,2.89,2.9,19366,0
+INTT.US,D,20200420,000000,2.92,2.995,2.915,2.94,14639,0
+INTT.US,D,20200421,000000,2.86,2.9,2.85,2.87,16073,0
+INTT.US,D,20200422,000000,2.91,2.915,2.88,2.88,8850,0
+INTT.US,D,20200423,000000,2.96,3.02,2.9,2.96,20254,0
+INTT.US,D,20200424,000000,2.95,2.98,2.9,2.965,33427,0
+INTT.US,D,20200427,000000,2.91,3.014,2.91,3,47194,0
+INTT.US,D,20200428,000000,3.04,3.085,3.0099,3.04,49906,0
+INTT.US,D,20200429,000000,3.0845,3.21,3.05,3.2,53730,0
+INTT.US,D,20200430,000000,3.25,3.52,3.25,3.52,39903,0
+INTT.US,D,20200501,000000,3.53,3.53,3,3.21,63236,0
+INTT.US,D,20200504,000000,3.0802,3.2,3.08,3.1902,21103,0
+INTT.US,D,20200505,000000,3.02,3.21,3.02,3.08,14557,0
+INTT.US,D,20200506,000000,3.22,3.22,2.99,3.19,47853,0
+INTT.US,D,20200507,000000,3.12,3.22,2.99,3.22,29181,0
+INTT.US,D,20200508,000000,3.23,3.48,3.15,3.43,53107,0
+INTT.US,D,20200511,000000,3.4,3.4,3.23,3.24,24479,0
+INTT.US,D,20200512,000000,3.265,3.265,3.18,3.18,15959,0
+INTT.US,D,20200513,000000,3.13,3.13,3.01,3.02,24564,0
+INTT.US,D,20200514,000000,2.92,3.02,2.92,3.01,14693,0
+INTT.US,D,20200515,000000,3.05,3.06,2.96,2.96,2524,0
+INTT.US,D,20200518,000000,3.1263,3.1263,3.05,3.06,9341,0
+INTT.US,D,20200519,000000,3.08,3.08,3.05,3.08,16345,0
+INTT.US,D,20200520,000000,3.09,3.16,3.0577,3.16,32195,0
+INTT.US,D,20200521,000000,3.15,3.237,3.12,3.14,48130,0
+INTT.US,D,20200522,000000,3.18,3.19,3.14,3.16,39378,0
+INTT.US,D,20200526,000000,3.2,3.22,3.11,3.11,39059,0
+INTT.US,D,20200527,000000,3.18,3.29,3.17,3.23,24292,0
+INTT.US,D,20200528,000000,3.3,3.32,3.1841,3.24,55864,0
+INTT.US,D,20200529,000000,3.25,3.25,3.11,3.18,37392,0
+INTT.US,D,20200601,000000,3.23,3.4,3.2,3.36,19002,0
+INTT.US,D,20200602,000000,3.3803,3.41,3.36,3.41,9417,0
+INTT.US,D,20200603,000000,3.41,3.42,3.37,3.42,30156,0
+INTT.US,D,20200604,000000,3.42,3.53,3.38,3.51,20308,0
+INTT.US,D,20200605,000000,3.655,4.1,3.655,3.73,38321,0
+INTT.US,D,20200608,000000,3.9515,3.9666,3.9,3.915,22504,0
+INTT.US,D,20200609,000000,3.96,3.96,3.78,3.9,6879,0
+INTT.US,D,20200610,000000,3.67,3.94,3.67,3.89,2673,0
+INTT.US,D,20200611,000000,3.72,3.72,3.263,3.27,7219,0
+INTT.US,D,20200612,000000,3.26,3.46,3.26,3.35,12798,0
+INTT.US,D,20200615,000000,3.35,3.47,3.35,3.46,9691,0
+INTT.US,D,20200616,000000,3.39,3.6,3.26,3.35,19236,0
+INTT.US,D,20200617,000000,3.35,3.39,3.28,3.39,10329,0
+INTT.US,D,20200618,000000,3.359,3.4,3.33,3.4,5698,0
+INTT.US,D,20200619,000000,3.36,3.43,3.21,3.43,24383,0
+INTT.US,D,20200622,000000,3.34,3.44,3.15,3.44,25426,0
+INTT.US,D,20200623,000000,3.37,3.39,3.25,3.39,20036,0
+INTT.US,D,20200624,000000,3.28,3.4899,3.28,3.32,17999,0
+INTT.US,D,20200625,000000,3.35,3.35,3.25,3.3,10618,0
+INTT.US,D,20200626,000000,3.33,3.33,3.24,3.3,11346,0
+INTT.US,D,20200629,000000,3.33,3.39,3.28,3.36,8273,0
+INTT.US,D,20200630,000000,3.4,3.41,3.36,3.37,17137,0
+INTT.US,D,20200701,000000,3.41,3.45,3.2,3.32,2908,0
+INTT.US,D,20200702,000000,3.33,3.35,3.26,3.31,23225,0
+INTT.US,D,20200706,000000,3.3899,3.39,3.27,3.29,13243,0
+INTT.US,D,20200707,000000,3.38,3.38,3.26,3.31,5092,0
+INTT.US,D,20200708,000000,3.33,3.33,3.2301,3.31,8998,0
+INTT.US,D,20200709,000000,3.3,3.325,3.2301,3.31,21825,0
+INTT.US,D,20200710,000000,3.31,3.99,3.2622,3.87,676776,0
+INTT.US,D,20200713,000000,3.9,4.07,3.8,3.86,50370,0
+INTT.US,D,20200714,000000,3.915,3.915,3.65,3.87,19167,0
+INTT.US,D,20200715,000000,3.98,4.09,3.75,4.02,43908,0
+INTT.US,D,20200716,000000,4.025,4.3,3.9877,4.3,12065,0
+INTT.US,D,20200717,000000,4.14,4.3084,4.14,4.16,44952,0
+INTT.US,D,20200720,000000,4.29,4.29,3.75,3.97,29487,0
+INTT.US,D,20200721,000000,3.88,4.1101,3.88,4.07,19495,0
+INTT.US,D,20200722,000000,4.11,4.11,4,4.11,9518,0
+INTT.US,D,20200723,000000,4.035,4.09,3.97,4,10533,0
+INTT.US,D,20200724,000000,3.95,4,3.95,3.99,7926,0
+INTT.US,D,20200727,000000,4,4.1661,3.99,4.0102,14691,0
+INTT.US,D,20200728,000000,4.0698,4.0698,3.99,3.99,11654,0
+INTT.US,D,20200729,000000,3.98,4.12,3.98,4.11,7152,0
+INTT.US,D,20200730,000000,4.1,4.51,4.09,4.36,16547,0
+INTT.US,D,20200731,000000,4.45,4.7,4.4,4.67,54281,0
+INTT.US,D,20200803,000000,4.75,4.92,4.27,4.41,30188,0
+INTT.US,D,20200804,000000,4.41,4.56,4.29,4.56,8555,0
+INTT.US,D,20200805,000000,4.44,4.58,4.37,4.58,13336,0
+INTT.US,D,20200806,000000,4.47,4.47,4.12,4.4,27291,0
+INTT.US,D,20200807,000000,4.7,5,4.4727,4.695,48152,0
+INTT.US,D,20200810,000000,4.85,4.88,4.6,4.66,129192,0
+INTT.US,D,20200811,000000,4.84,4.89,4.73,4.73,14843,0
+INTT.US,D,20200812,000000,4.71,4.8,4.71,4.8,9262,0
+INTT.US,D,20200813,000000,4.74,5.0999,4.74,4.92,26466,0
+INTT.US,D,20200814,000000,4.95,5.27,4.8416,5.1299,49990,0
+INTT.US,D,20200817,000000,5.2,6.07,5.2,5.57,102593,0
+INTT.US,D,20200818,000000,5.55,5.55,5,5.14,22363,0
+INTT.US,D,20200819,000000,5,5.1,4.9201,5.01,12617,0
+INTT.US,D,20200820,000000,5.03,5.03,4.55,4.78,20347,0
+INTT.US,D,20200821,000000,4.85,4.87,4.69,4.74,12159,0
+INTT.US,D,20200824,000000,4.71,4.745,4.52,4.5901,21899,0
+INTT.US,D,20200825,000000,4.64,4.85,4.61,4.85,6209,0
+INTT.US,D,20200826,000000,4.66,4.77,4.52,4.77,16079,0
+INTT.US,D,20200827,000000,4.58,4.7,4.53,4.55,28669,0
+INTT.US,D,20200828,000000,4.72,4.95,4.6,4.855,12202,0
+INTT.US,D,20200831,000000,4.882,4.99,4.85,4.92,20503,0
+INTT.US,D,20200901,000000,4.9,4.9,4.62,4.71,6374,0
+INTT.US,D,20200902,000000,4.63,4.92,4.63,4.84,15576,0
+INTT.US,D,20200903,000000,4.81,4.81,4.53,4.7,47296,0
+INTT.US,D,20200904,000000,4.87,4.87,4.635,4.7,2842,0
+INTT.US,D,20200908,000000,4.65,4.67,4.5,4.55,28287,0
+INTT.US,D,20200909,000000,4.715,4.715,4.44,4.52,56066,0
+INTT.US,D,20200910,000000,4.49,4.61,4.49,4.54,16458,0
+INTT.US,D,20200911,000000,4.55,4.6606,4.515,4.57,9834,0
+INTT.US,D,20200914,000000,4.67,4.74,4.66,4.71,3927,0
+INTT.US,D,20200915,000000,4.68,4.75,4.53,4.62,14804,0
+INTT.US,D,20200916,000000,4.62,4.83,4.55,4.55,8665,0
+INTT.US,D,20200917,000000,4.44,4.6,4.44,4.48,3869,0
+INTT.US,D,20200918,000000,4.7,4.72,4.46,4.46,12141,0
+INTT.US,D,20200921,000000,4.54,4.67,4.54,4.67,8340,0
+INTT.US,D,20200922,000000,4.63,4.85,4.61,4.79,39098,0
+INTT.US,D,20200923,000000,4.8,4.8488,4.47,4.6,21551,0
+INTT.US,D,20200924,000000,4.63,4.63,4.31,4.53,23812,0
+INTT.US,D,20200925,000000,4.5,4.56,4.3,4.46,16371,0
+INTT.US,D,20200928,000000,4.31,4.6,4.31,4.36,34804,0
+INTT.US,D,20200929,000000,4.44,4.44,4.33,4.35,7194,0
+INTT.US,D,20200930,000000,4.33,4.5,4.33,4.5,25894,0
+INTT.US,D,20201001,000000,4.72,4.76,4.69,4.76,3182,0
+INTT.US,D,20201002,000000,4.76,4.76,4.5,4.54,45841,0
+INTT.US,D,20201005,000000,4.34,4.64,4.34,4.56,12384,0
+INTT.US,D,20201006,000000,4.65,4.65,4.41,4.41,9294,0
+INTT.US,D,20201007,000000,4.53,4.54,4.42,4.52,8594,0
+INTT.US,D,20201008,000000,4.65,4.65,4.45,4.53,8213,0
+INTT.US,D,20201009,000000,4.5754,4.58,4.5,4.55,7652,0
+INTT.US,D,20201012,000000,4.64,4.64,4.56,4.57,1223,0
+INTT.US,D,20201013,000000,4.5139,4.58,4.5139,4.57,1776,0
+INTT.US,D,20201014,000000,4.5632,4.5632,4.5632,4.5632,925,0
+INTT.US,D,20201015,000000,4.4,4.5773,4.4,4.57,2841,0
+INTT.US,D,20201016,000000,4.48,4.56,4.48,4.5,4135,0
+INTT.US,D,20201019,000000,4.55,4.65,4.535,4.625,12686,0
+INTT.US,D,20201020,000000,4.65,4.9,4.65,4.75,86692,0
+INTT.US,D,20201021,000000,4.71,4.83,4.71,4.74,12269,0
+INTT.US,D,20201022,000000,4.73,4.73,4.1,4.39,58506,0
+INTT.US,D,20201023,000000,4.47,4.53,4.42,4.485,5828,0
+INTT.US,D,20201026,000000,4.5,4.5,4.4,4.45,7358,0
+INTT.US,D,20201027,000000,4.5,4.58,4.29,4.32,19926,0
+INTT.US,D,20201028,000000,4.21,4.35,4.03,4.1,51629,0
+INTT.US,D,20201029,000000,4.08,4.7,4.08,4.61,11296,0
+INTT.US,D,20201030,000000,4.66,4.77,4.4601,4.66,29504,0
+INTT.US,D,20201102,000000,4.62,4.9,4.62,4.9,10380,0
+INTT.US,D,20201103,000000,4.91,5.26,4.4,5.25,341033,0
+INTT.US,D,20201104,000000,5.11,5.13,4.76,4.76,11590,0
+INTT.US,D,20201105,000000,5.01,5.12,4.98,4.992,12416,0
+INTT.US,D,20201106,000000,4.8,5.16,4.8,4.92,19805,0
+INTT.US,D,20201109,000000,4.92,5.24,4.86,5.1,17479,0
+INTT.US,D,20201110,000000,4.85,5.4627,4.75,5.24,61081,0
+INTT.US,D,20201111,000000,5.38,5.42,5.2,5.42,4954,0
+INTT.US,D,20201112,000000,5.43,5.5,5.19,5.46,39352,0
+INTT.US,D,20201113,000000,5.48,5.5,5.04,5.05,24718,0
+INTT.US,D,20201116,000000,5.08,5.33,5.0302,5.24,18578,0
+INTT.US,D,20201117,000000,5.0619,5.4168,5.0619,5.4,5018,0
+INTT.US,D,20201118,000000,5.48,5.5,5.25,5.41,13143,0
+INTT.US,D,20201119,000000,5.3088,5.4208,5.22,5.25,4819,0
+INTT.US,D,20201120,000000,5.33,5.4,5.16,5.25,9303,0
+INTT.US,D,20201123,000000,5.15,5.245,5.02,5.2,15639,0
+INTT.US,D,20201124,000000,5.228,5.228,5.01,5.0899,16537,0
+INTT.US,D,20201125,000000,5.0201,5.09,4.88,4.94,28334,0
+INTT.US,D,20201127,000000,4.98,5.21,4.98,5.17,9701,0
+INTT.US,D,20201130,000000,5.06,5.4,5.06,5.4,26283,0
+INTT.US,D,20201201,000000,5.35,5.42,5.2,5.339,15581,0
+INTT.US,D,20201202,000000,5.4,5.45,5.2662,5.4,32872,0
+INTT.US,D,20201203,000000,5.44,5.44,5.26,5.42,4213,0
+INTT.US,D,20201204,000000,5.44,5.49,5.36,5.465,28450,0
+INTT.US,D,20201207,000000,5.49,5.82,5.42,5.65,183426,0
+INTT.US,D,20201208,000000,5.6499,5.7,5.5,5.54,12128,0
+INTT.US,D,20201209,000000,5.65,5.65,5.09,5.09,47336,0
+INTT.US,D,20201210,000000,5.03,5.31,4.96,5.02,45792,0
+INTT.US,D,20201211,000000,5.075,5.13,5.03,5.09,8560,0
+INTT.US,D,20201214,000000,5.09,5.16,4.96,5,24666,0
+INTT.US,D,20201215,000000,4.9999,5.29,4.9999,5.15,21419,0
+INTT.US,D,20201216,000000,5.33,5.33,5.1,5.1,18660,0
+INTT.US,D,20201217,000000,5.1,5.35,5.08,5.15,47938,0
+INTT.US,D,20201218,000000,5.23,5.575,5.19,5.31,59906,0
+INTT.US,D,20201221,000000,5.31,5.4,5.2909,5.37,7027,0
+INTT.US,D,20201222,000000,5.16,5.76,5.16,5.76,44254,0
+INTT.US,D,20201223,000000,5.67,5.84,5.65,5.81,65882,0
+INTT.US,D,20201224,000000,5.96,6.25,5.86,6.23,77666,0
+INTT.US,D,20201228,000000,6.27,6.49,6.05,6.08,58278,0
+INTT.US,D,20201229,000000,6.22,6.22,5.9646,6.1,17511,0
+INTT.US,D,20201230,000000,6.05,6.18,6.0128,6.13,33249,0
+INTT.US,D,20201231,000000,5.95,6.5,5.81,6.4899,82773,0
+INTT.US,D,20210104,000000,6.49,6.8,6.2907,6.47,137085,0
+INTT.US,D,20210105,000000,6.56,6.82,6.5,6.65,44555,0
+INTT.US,D,20210106,000000,6.82,6.82,6.07,6.22,66058,0
+INTT.US,D,20210107,000000,6.37,6.92,6.2813,6.7285,94169,0
+INTT.US,D,20210108,000000,6.66,6.86,6.25,6.4,36101,0
+INTT.US,D,20210111,000000,6.36,6.54,6.26,6.35,11730,0
+INTT.US,D,20210112,000000,6.35,6.45,6.16,6.45,24884,0
+INTT.US,D,20210113,000000,6.37,6.47,6.2632,6.36,9420,0
+INTT.US,D,20210114,000000,6.44,7.06,6.44,6.9273,176873,0
+INTT.US,D,20210115,000000,6.99,6.99,6.65,6.91,24085,0
+INTT.US,D,20210119,000000,6.85,7.02,6.6,6.87,31592,0
+INTT.US,D,20210120,000000,7.02,7.3699,6.9144,7.08,137553,0
+INTT.US,D,20210121,000000,7.2,7.4,7.0825,7.3288,77641,0
+INTT.US,D,20210122,000000,7.38,7.5,7.25,7.3146,67150,0
+INTT.US,D,20210125,000000,7.75,7.8962,7.5,7.7,90860,0
+INTT.US,D,20210126,000000,7.61,7.8746,7.4,7.51,46535,0
+INTT.US,D,20210127,000000,7.44,7.74,7.3646,7.73,49646,0
+INTT.US,D,20210128,000000,7.7,7.9058,7.5,7.69,53892,0
+INTT.US,D,20210129,000000,7.65,7.7,7.3601,7.65,40116,0
+INTT.US,D,20210201,000000,7.74,7.9399,7.625,7.69,28105,0
+INTT.US,D,20210202,000000,7.63,7.69,7.3,7.43,31516,0
+INTT.US,D,20210203,000000,7.46,7.65,7.44,7.6046,20124,0
+INTT.US,D,20210204,000000,7.79,7.9,7.61,7.89,47139,0
+INTT.US,D,20210205,000000,7.91,8.0267,7.72,8.01,90232,0
+INTT.US,D,20210208,000000,8,8.01,7.9,7.96,16225,0
+INTT.US,D,20210209,000000,8.03,8.1,7.9001,7.94,39632,0
+INTT.US,D,20210210,000000,7.91,7.98,7.58,7.58,25314,0
+INTT.US,D,20210211,000000,7.55,7.9,7.55,7.79,36863,0
+INTT.US,D,20210212,000000,7.8,8.14,7.7,8,33664,0
+INTT.US,D,20210216,000000,8,8.977,7.78,8.87,250859,0
+INTT.US,D,20210217,000000,9.02,9.2,8.6431,8.81,129000,0
+INTT.US,D,20210218,000000,8.79,8.79,8.25,8.51,40887,0
+INTT.US,D,20210219,000000,8.0101,8.7778,8.0101,8.75,32523,0
+INTT.US,D,20210222,000000,8.53,8.682,8.17,8.3,34598,0
+INTT.US,D,20210223,000000,8.01,8.42,7.86,8.39,43823,0
+INTT.US,D,20210224,000000,8.3472,8.963,8.05,8.69,114144,0
+INTT.US,D,20210225,000000,8.69,8.69,8.1,8.19,56395,0
+INTT.US,D,20210226,000000,8.15,8.7322,7.9,8.55,62374,0
+INTT.US,D,20210301,000000,8.6,9.06,8.35,8.73,61029,0
+INTT.US,D,20210302,000000,8.93,8.93,8.46,8.55,38274,0
+INTT.US,D,20210303,000000,8.6,8.78,8.53,8.78,38752,0
+INTT.US,D,20210304,000000,8.77,9,8.26,8.93,79148,0
+INTT.US,D,20210305,000000,9.6,9.88,8.63,9.09,267136,0
+INTT.US,D,20210308,000000,9.49,9.75,9.1,9.73,192251,0
+INTT.US,D,20210309,000000,9.75,10.35,9.5,10.21,243724,0
+INTT.US,D,20210310,000000,10.23,10.83,10,10.62,213010,0
+INTT.US,D,20210311,000000,10.75,11.07,10.46,10.79,106222,0
+INTT.US,D,20210312,000000,10.65,10.7999,10.08,10.38,61332,0
+INTT.US,D,20210315,000000,10.77,10.77,9.66,10.06,107006,0
+INTT.US,D,20210316,000000,10.15,10.3693,10.15,10.15,43808,0
+INTT.US,D,20210317,000000,10.305,10.622,9.8233,10.53,80809,0
+INTT.US,D,20210318,000000,10.85,10.85,10.3,10.41,45868,0
+INTT.US,D,20210319,000000,10.64,10.64,10.36,10.54,44920,0
+INTT.US,D,20210322,000000,10.75,10.75,10.48,10.54,36347,0
+INTT.US,D,20210323,000000,10.68,10.68,10.01,10.11,42151,0
+INTT.US,D,20210324,000000,10.15,10.28,9.93,10.07,51063,0
+INTT.US,D,20210325,000000,10.04,10.64,9.96,10.64,105932,0
+INTT.US,D,20210326,000000,10.79,10.95,10.38,10.92,149434,0
+INTT.US,D,20210329,000000,10.97,11.54,10.92,11.36,208572,0
+INTT.US,D,20210330,000000,11.46,11.89,11,11.7,277802,0
+INTT.US,D,20210331,000000,11.84,12.25,11.55,11.81,276075,0
+INTT.US,D,20210401,000000,11.95,12.16,11.6983,12.15,151715,0
+INTT.US,D,20210405,000000,12.46,12.6104,12.3,12.42,209257,0
+INTT.US,D,20210406,000000,12.24,12.24,11.6101,11.8,135568,0
+INTT.US,D,20210407,000000,11.84,11.9881,11.61,11.61,70462,0
+INTT.US,D,20210408,000000,11.61,11.68,10.35,10.51,304886,0
+INTT.US,D,20210409,000000,10.43,11.16,10.11,10.9,131611,0
+INTT.US,D,20210412,000000,10.71,10.7168,10.23,10.42,89794,0
+INTT.US,D,20210413,000000,10.37,10.54,10.16,10.36,55273,0
+INTT.US,D,20210414,000000,10.44,10.62,10.2128,10.52,55385,0
+INTT.US,D,20210415,000000,10.55,10.68,9.86,9.96,164576,0
+INTT.US,D,20210416,000000,9.99,10.33,9.62,10.24,80539,0
+INTT.US,D,20210419,000000,10.28,10.4366,9.51,9.9,95356,0
+INTT.US,D,20210420,000000,9.79,10.1,9.4383,9.54,143123,0
+INTT.US,D,20210421,000000,11.09,12.15,10.85,11.66,1644244,0
+INTT.US,D,20210422,000000,12.18,12.54,11.64,12.53,649861,0
+INTT.US,D,20210423,000000,12.69,13.24,12.54,13.17,308976,0
+INTT.US,D,20210426,000000,13.34,13.74,13.02,13.19,281764,0
+INTT.US,D,20210427,000000,13.36,13.4914,13.02,13.11,178810,0
+INTT.US,D,20210428,000000,13.17,13.43,13.0335,13.13,101234,0
+INTT.US,D,20210429,000000,13.36,13.5,12.67,12.83,133464,0
+INTT.US,D,20210430,000000,12.8,12.85,12,12.13,139405,0
+INTT.US,D,20210503,000000,12.37,12.54,11.77,12.21,92111,0
+INTT.US,D,20210504,000000,12.01,12.35,11.57,12.19,103293,0
+INTT.US,D,20210505,000000,12.34,12.87,12.34,12.77,41034,0
+INTT.US,D,20210506,000000,12.67,13.1,12.08,12.4,54965,0
+INTT.US,D,20210507,000000,12.54,12.93,12.15,12.8,57774,0
+INTT.US,D,20210510,000000,13.09,13.09,12.39,12.6,110529,0
+INTT.US,D,20210511,000000,11.65,12.38,11.6,12.3,137411,0
+INTT.US,D,20210512,000000,12.21,12.4541,12.01,12.1,100585,0
+INTT.US,D,20210513,000000,12.1,12.63,12.1,12.34,48028,0
+INTT.US,D,20210514,000000,12.37,12.75,12.27,12.5,79847,0
+INTT.US,D,20210517,000000,12.31,12.63,12.13,12.6,72501,0
+INTT.US,D,20210518,000000,12.71,12.95,12.69,12.75,49281,0
+INTT.US,D,20210519,000000,12.32,12.91,12.12,12.78,82727,0
+INTT.US,D,20210520,000000,12.7,13.37,12.6501,13.14,93886,0
+INTT.US,D,20210521,000000,13.16,13.75,13.16,13.45,148478,0
+INTT.US,D,20210524,000000,13.5,13.9302,13.4853,13.77,140694,0
+INTT.US,D,20210525,000000,14.07,14.132,13.27,13.34,149904,0
+INTT.US,D,20210526,000000,13.35,13.75,13.35,13.73,72689,0
+INTT.US,D,20210527,000000,13.95,14,13.61,13.95,72644,0
+INTT.US,D,20210528,000000,14.45,14.45,14.05,14.08,80044,0
+INTT.US,D,20210601,000000,14.37,14.54,14.19,14.45,83539,0
+INTT.US,D,20210602,000000,14.4,14.73,14.19,14.48,108843,0
+INTT.US,D,20210603,000000,14.45,14.9,14.2,14.6,102832,0
+INTT.US,D,20210604,000000,14.87,15.225,14.68,15.06,150372,0
+INTT.US,D,20210607,000000,15.19,15.3295,14.95,15.04,118686,0
+INTT.US,D,20210608,000000,15.04,15.17,14.6,14.7,93296,0
+INTT.US,D,20210609,000000,14.71,14.85,14.23,14.45,84762,0
+INTT.US,D,20210610,000000,14.51,14.75,14.37,14.63,37054,0
+INTT.US,D,20210611,000000,14.62,14.8,14.5,14.63,74237,0
+INTT.US,D,20210614,000000,16.84,17.86,16.55,16.8,697952,0
+INTT.US,D,20210615,000000,17.5,17.6458,16.56,16.8,304612,0
+INTT.US,D,20210616,000000,17.25,17.5,17.0766,17.38,282511,0
+INTT.US,D,20210617,000000,17.56,17.8124,17.25,17.74,231573,0
+INTT.US,D,20210618,000000,17.54,17.68,15.58,15.58,540147,0
+INTT.US,D,20210621,000000,15.62,16.57,15.6,16.42,236778,0
+INTT.US,D,20210622,000000,16.29,16.4,15.81,16.05,143237,0
+INTT.US,D,20210623,000000,16.06,16.51,15.94,16.1,105006,0
+INTT.US,D,20210624,000000,16.29,16.87,16.2,16.83,139218,0
+INTT.US,D,20210625,000000,17.2,17.9448,17,17.3,231860,0
+INTT.US,D,20210628,000000,17.68,17.83,16.91,17.33,148114,0
+INTT.US,D,20210629,000000,17.47,18,17.2501,17.87,215700,0
+INTT.US,D,20210630,000000,17.9,17.98,16.6401,16.77,164846,0
+INTT.US,D,20210701,000000,16.92,17.2099,16.77,17.15,100521,0
+INTT.US,D,20210702,000000,17.25,17.72,16.89,17.01,186325,0
+INTT.US,D,20210706,000000,17.38,17.6499,16.51,16.85,146100,0
+INTT.US,D,20210707,000000,16.74,17.5368,16.32,16.35,229000,0
+INTT.US,D,20210708,000000,16,16.26,14.82,14.93,360902,0
+INTT.US,D,20210709,000000,14.97,16.63,14.8,16.06,399452,0
+INTT.US,D,20210712,000000,15.93,16.39,15.85,16.28,112114,0
+INTT.US,D,20210713,000000,16.32,16.32,15.43,15.55,142752,0
+INTT.US,D,20210714,000000,15.56,15.74,14.81,14.9,197255,0
+INTT.US,D,20210715,000000,14.75,15.09,14.5,14.63,207480,0
+INTT.US,D,20210716,000000,14.63,14.81,13.07,13.34,329398,0
+INTT.US,D,20210719,000000,13,13.4,13,13.16,319407,0
+INTT.US,D,20210720,000000,13.11,14.13,13.11,13.55,120994,0
+INTT.US,D,20210721,000000,13.76,14.47,13.61,14.39,70480,0
+INTT.US,D,20210722,000000,14.43,14.91,13.8001,13.86,131653,0
+INTT.US,D,20210723,000000,13.65,14.18,13.5,14.03,92963,0
+INTT.US,D,20210726,000000,14.05,14.8632,13.93,14.03,134085,0
+INTT.US,D,20210727,000000,13.85,14.12,13.32,13.59,95250,0
+INTT.US,D,20210728,000000,13.6,14.28,13.52,14.17,48287,0
+INTT.US,D,20210729,000000,14.21,14.44,14.0612,14.24,28462,0
+INTT.US,D,20210730,000000,14.04,14.6862,14.03,14.31,31741,0
+INTT.US,D,20210802,000000,14.56,15.11,14.45,14.45,49271,0
+INTT.US,D,20210803,000000,14.45,14.505,13.75,14.08,117701,0
+INTT.US,D,20210804,000000,13.76,14.84,13.76,14.35,92224,0
+INTT.US,D,20210805,000000,14.58,15.03,14.28,14.8,106974,0
+INTT.US,D,20210806,000000,14.66,14.7199,11.51,12.3,526043,0
+INTT.US,D,20210809,000000,12.2,12.2899,11.445,11.64,217094,0
+INTT.US,D,20210810,000000,11.55,11.65,10.61,11.14,282870,0
+INTT.US,D,20210811,000000,11.01,11.74,10.8001,11.33,155988,0
+INTT.US,D,20210812,000000,11.46,12.16,11.41,11.99,178514,0
+INTT.US,D,20210813,000000,12.17,12.69,12.05,12.28,188295,0
+INTT.US,D,20210816,000000,12.7,13,12.51,12.88,223639,0
+INTT.US,D,20210817,000000,13.34,13.34,12.28,12.78,250020,0
+INTT.US,D,20210818,000000,12.84,12.9806,12.41,12.47,67173,0
+INTT.US,D,20210819,000000,12.35,12.39,12.02,12.12,102282,0
+INTT.US,D,20210820,000000,12,12.29,11.801,12.22,63149,0
+INTT.US,D,20210823,000000,12.48,12.57,12.16,12.54,91066,0
+INTT.US,D,20210824,000000,12.67,12.78,12.25,12.49,61110,0
+INTT.US,D,20210825,000000,12.5,12.65,12.25,12.37,54892,0
+INTT.US,D,20210826,000000,12.45,12.54,12.2061,12.31,52407,0
+INTT.US,D,20210827,000000,12.34,12.7799,12.31,12.55,100704,0
+INTT.US,D,20210830,000000,12.77,12.8162,12.59,12.73,48579,0
+INTT.US,D,20210831,000000,12.8,12.805,12.4,12.6,39954,0
+INTT.US,D,20210901,000000,12.43,12.6,12.12,12.18,86092,0
+INTT.US,D,20210902,000000,12.33,12.7,12.2001,12.49,50142,0
+INTT.US,D,20210903,000000,12.37,12.73,12.25,12.52,70727,0
+INTT.US,D,20210907,000000,12.6,13.17,12.5,13.05,120076,0
+INTT.US,D,20210908,000000,12.99,12.99,12.4625,12.83,65960,0
+INTT.US,D,20210909,000000,12.72,12.9,12.6601,12.76,52344,0
+INTT.US,D,20210910,000000,12.85,13.2,12.85,13.01,62368,0
+INTT.US,D,20210913,000000,13,13.25,12.86,13.06,67327,0
+INTT.US,D,20210914,000000,13.11,13.29,12.92,13.16,70153,0
+INTT.US,D,20210915,000000,13.21,13.29,12.53,12.79,62288,0
+INTT.US,D,20210916,000000,12.64,12.89,12.34,12.56,36905,0
+INTT.US,D,20210917,000000,12.46,12.74,12.24,12.55,61988,0
+INTT.US,D,20210920,000000,12.25,12.39,11.51,11.7,119967,0
+INTT.US,D,20210921,000000,11.78,12.33,11.7001,12.15,54899,0
+INTT.US,D,20210922,000000,12.3,12.5,12.0909,12.21,35903,0
+INTT.US,D,20210923,000000,12.2,12.76,12.2,12.6,67470,0
+INTT.US,D,20210924,000000,12.6,12.65,12.202,12.59,55290,0
+INTT.US,D,20210927,000000,12.6,12.81,12.32,12.4,77780,0
+INTT.US,D,20210928,000000,12.2,12.2345,11.6,11.71,66989,0
+INTT.US,D,20210929,000000,11.95,12.5,11.14,11.22,78284,0
+INTT.US,D,20210930,000000,11.28,11.605,11.11,11.48,55209,0
+INTT.US,D,20211001,000000,11.55,11.9201,11.3086,11.85,42666,0
+INTT.US,D,20211004,000000,11.67,11.84,11.16,11.16,63744,0
+INTT.US,D,20211005,000000,11.25,11.44,11.15,11.31,38540,0
+INTT.US,D,20211006,000000,11.23,11.55,11.055,11.39,39380,0
+INTT.US,D,20211007,000000,11.46,11.54,11.01,11.08,39860,0
+INTT.US,D,20211008,000000,11.21,11.42,11.09,11.39,56819,0
+INTT.US,D,20211011,000000,11.39,11.55,11.11,11.17,46981,0
+INTT.US,D,20211012,000000,11.17,11.32,11.0476,11.11,32310,0
+INTT.US,D,20211013,000000,11.13,11.38,11.0803,11.18,35612,0
+INTT.US,D,20211014,000000,11.35,11.71,11.1283,11.16,45409,0
+INTT.US,D,20211015,000000,11.33,11.33,11.08,11.08,43962,0
+INTT.US,D,20211018,000000,11.1,11.24,10.8,10.98,61070,0
+INTT.US,D,20211019,000000,10.95,11,10.5065,10.55,115478,0
+INTT.US,D,20211020,000000,10.52,10.69,10.27,10.51,98257,0
+INTT.US,D,20211021,000000,10.48,10.6,10.36,10.5,65724,0
+INTT.US,D,20211022,000000,10.5,10.6573,10.3,10.47,50319,0
+INTT.US,D,20211025,000000,10.41,10.535,10.4,10.42,83250,0
+INTT.US,D,20211026,000000,10.5,10.5,10.2,10.34,63144,0
+INTT.US,D,20211027,000000,10.36,10.45,10.21,10.35,44208,0
+INTT.US,D,20211028,000000,10.36,10.595,10.252,10.44,67004,0
+INTT.US,D,20211029,000000,10.41,11.0717,10.41,11.07,150474,0
+INTT.US,D,20211101,000000,11.36,11.7171,11.1362,11.71,113976,0
+INTT.US,D,20211102,000000,11.78,12.2,11.69,12.13,67184,0
+INTT.US,D,20211103,000000,12.14,12.4799,11.615,12.24,51116,0
+INTT.US,D,20211104,000000,12.42,12.575,12.0913,12.57,76005,0
+INTT.US,D,20211105,000000,12.65,13.32,12.35,13.12,121585,0
+INTT.US,D,20211108,000000,15.05,15.48,14.38,15,409750,0
+INTT.US,D,20211109,000000,15.01,15.48,14.52,15.15,140593,0
+INTT.US,D,20211110,000000,15.08,15.1622,14.51,14.74,111560,0
+INTT.US,D,20211111,000000,14.92,15.32,14.74,15.25,70669,0
+INTT.US,D,20211112,000000,15.44,16.23,15.3731,15.48,147687,0
+INTT.US,D,20211115,000000,16,16.2,15.6425,15.8,147644,0
+INTT.US,D,20211116,000000,15.92,16.35,15.68,16.29,125396,0
+INTT.US,D,20211117,000000,16.36,16.75,16.0701,16.56,111368,0
+INTT.US,D,20211118,000000,16.79,17,16.25,16.33,236346,0
+INTT.US,D,20211119,000000,16.37,16.71,15.632,15.77,110339,0
+INTT.US,D,20211122,000000,15.99,16.79,15.63,15.98,123898,0
+INTT.US,D,20211123,000000,15.99,16.19,14.77,14.84,142720,0
+INTT.US,D,20211124,000000,14.76,16.0299,14.6,15.97,126224,0
+INTT.US,D,20211126,000000,15.55,15.98,15.5,15.69,50920,0
+INTT.US,D,20211129,000000,16.19,16.19,15.02,15.44,122822,0
+INTT.US,D,20211130,000000,15.15,15.329,14.04,14.23,147965,0
+INTT.US,D,20211201,000000,14.54,15.0149,14.04,14.35,94601,0
+INTT.US,D,20211202,000000,14.34,14.6445,14.0739,14.3,69123,0
+INTT.US,D,20211203,000000,14.54,14.6,13.51,13.79,118328,0
+INTT.US,D,20211206,000000,13.92,14.54,13.5,13.91,72366,0
+INTT.US,D,20211207,000000,14.18,15.1,14.18,14.63,70157,0
+INTT.US,D,20211208,000000,14.7,15.13,14.322,15.13,68625,0
+INTT.US,D,20211209,000000,14.95,14.95,14.0401,14.21,114362,0
+INTT.US,D,20211210,000000,14.6,14.9,13.63,13.99,108059,0
+INTT.US,D,20211213,000000,13.75,13.75,12.62,12.8,188683,0
+INTT.US,D,20211214,000000,12.67,12.9999,12.31,12.31,63385,0
+INTT.US,D,20211215,000000,12.28,12.78,12.0075,12.35,135758,0
+INTT.US,D,20211216,000000,12.59,12.9675,11.8,12.16,92471,0
+INTT.US,D,20211217,000000,11.95,12.31,11.6441,11.71,87590,0
+INTT.US,D,20211220,000000,11.66,11.9,11.05,11.67,74884,0
+INTT.US,D,20211221,000000,11.8,12.4898,11.68,12.32,84670,0
+INTT.US,D,20211222,000000,12.41,12.6597,12.16,12.49,51092,0
+INTT.US,D,20211223,000000,12.46,12.8799,12.37,12.65,45815,0
+INTT.US,D,20211227,000000,12.66,13.465,12.66,13.04,104647,0
+INTT.US,D,20211228,000000,13.04,13.1,12.54,12.93,66854,0
+INTT.US,D,20211229,000000,12.87,13.04,12.51,12.83,72401,0
+INTT.US,D,20211230,000000,12.92,13.11,12.75,12.82,45493,0
+INTT.US,D,20211231,000000,12.84,13.08,12.52,12.72,55928,0
+INTT.US,D,20220103,000000,12.84,13.16,12.76,12.97,64973,0
+INTT.US,D,20220104,000000,13.17,13.21,12.403,12.66,78724,0
+INTT.US,D,20220105,000000,12.68,12.84,12,12.15,65860,0
+INTT.US,D,20220106,000000,12.14,12.3779,11.36,12.24,84195,0
+INTT.US,D,20220107,000000,12.17,12.33,11.4601,11.72,92891,0
+INTT.US,D,20220110,000000,11.48,11.63,11.01,11.62,115485,0
+INTT.US,D,20220111,000000,11.6,12.1899,11.3701,11.95,100145,0
+INTT.US,D,20220112,000000,13.15,13.24,12.52,12.89,229807,0
+INTT.US,D,20220113,000000,13.1,14.0501,13.1,13.34,207991,0
+INTT.US,D,20220114,000000,13.1,13.48,12.6,12.88,86172,0
+INTT.US,D,20220118,000000,12.79,12.83,12.31,12.61,103337,0
+INTT.US,D,20220119,000000,12.62,12.62,12,12.11,113561,0
+INTT.US,D,20220120,000000,12.17,12.435,11.79,11.79,87786,0
+INTT.US,D,20220121,000000,11.7,11.8445,11.06,11.22,69896,0
+INTT.US,D,20220124,000000,11,11.17,10.1,11.06,148046,0
+INTT.US,D,20220125,000000,10.75,11.4186,10.56,11.26,63345,0
+INTT.US,D,20220126,000000,11.55,11.69,10.92,11.2,63344,0
+INTT.US,D,20220127,000000,11.26,11.4694,10.36,10.38,101648,0
+INTT.US,D,20220128,000000,10.28,10.6997,10.05,10.45,58866,0
+INTT.US,D,20220131,000000,10.54,10.8595,10.49,10.65,158875,0
+INTT.US,D,20220201,000000,10.75,10.78,10.31,10.66,105184,0
+INTT.US,D,20220202,000000,10.81,11,10.4,11,83322,0
+INTT.US,D,20220203,000000,10.75,11.1286,10.28,10.46,56865,0
+INTT.US,D,20220204,000000,10.29,10.87,10.26,10.54,64494,0
+INTT.US,D,20220207,000000,10.51,10.77,10.3,10.39,59140,0
+INTT.US,D,20220208,000000,10.36,10.72,10.33,10.6,28371,0
+INTT.US,D,20220209,000000,10.75,11.27,10.735,11.1,52558,0
+INTT.US,D,20220210,000000,10.82,11.5,10.65,10.85,53354,0
+INTT.US,D,20220211,000000,10.92,11.235,10.75,10.81,86190,0
+INTT.US,D,20220214,000000,10.77,11.81,10.77,11.14,78447,0
+INTT.US,D,20220215,000000,11.23,12,11.23,11.73,43513,0
+INTT.US,D,20220216,000000,11.68,12.08,11.52,12.07,40766,0
+INTT.US,D,20220217,000000,12,12.02,11.42,11.44,43247,0
+INTT.US,D,20220218,000000,11.49,11.66,11.17,11.27,43194,0
+INTT.US,D,20220222,000000,11.14,11.419,10.45,10.66,109707,0
+INTT.US,D,20220223,000000,10.79,11.07,10.4944,10.67,37999,0
+INTT.US,D,20220224,000000,10.26,10.67,9.88,10.41,80819,0
+INTT.US,D,20220225,000000,10.54,11.19,10.3669,11.17,62234,0
+INTT.US,D,20220228,000000,11.03,11.56,10.9,11.11,46264,0
+INTT.US,D,20220301,000000,11.23,11.27,10.51,10.94,49258,0
+INTT.US,D,20220302,000000,11.03,11.4,10.6593,10.97,62779,0
+INTT.US,D,20220303,000000,10.92,11.45,10.8306,11.42,64823,0
+INTT.US,D,20220304,000000,10.4,10.9,9.77,10.38,190138,0
+INTT.US,D,20220307,000000,10.26,10.26,9.26,9.26,210603,0
+INTT.US,D,20220308,000000,9.13,9.6738,9.1,9.35,134750,0
+INTT.US,D,20220309,000000,9.52,9.86,9.361,9.76,68220,0
+INTT.US,D,20220310,000000,9.55,9.86,9.4,9.62,52415,0
+INTT.US,D,20220311,000000,9.63,9.72,9.43,9.51,91438,0
+INTT.US,D,20220314,000000,9.65,9.98,9.6,9.82,167197,0
+INTT.US,D,20220315,000000,9.9,10.16,9.61,9.76,96072,0
+INTT.US,D,20220316,000000,10,10.35,9.8414,10.22,79002,0
+INTT.US,D,20220317,000000,9.91,10.41,9.91,10.3,78837,0
+INTT.US,D,20220318,000000,10.24,10.4348,10,10.17,83266,0
+INTT.US,D,20220321,000000,10.09,10.3,9.62,9.62,100347,0
+INTT.US,D,20220322,000000,9.62,9.91,9.59,9.65,84079,0
+INTT.US,D,20220323,000000,9.55,9.905,9.4,9.45,96243,0
+INTT.US,D,20220324,000000,9.42,10.262,9.42,10.09,105835,0
+INTT.US,D,20220325,000000,10.4,10.9579,10.26,10.8,131570,0
+INTT.US,D,20220328,000000,10.89,11.0784,10.11,10.62,147673,0
+INTT.US,D,20220329,000000,10.71,11.1,10.71,11.04,75687,0
+INTT.US,D,20220330,000000,11.02,11.08,10.4,10.55,65059,0
+INTT.US,D,20220331,000000,10.55,10.77,10.31,10.73,67159,0
+INTT.US,D,20220401,000000,10.67,10.9,10.53,10.87,70084,0
+INTT.US,D,20220404,000000,10.72,11.15,10.72,10.98,86685,0
+INTT.US,D,20220405,000000,10.99,11.1,10.16,10.16,68616,0
+INTT.US,D,20220406,000000,10,10.19,9.78,10.06,104483,0
+INTT.US,D,20220407,000000,10.02,10.12,9.8,10.08,37249,0
+INTT.US,D,20220408,000000,10,10.02,9.6014,9.65,71107,0
+INTT.US,D,20220411,000000,9.65,9.91,9.41,9.47,50064,0
+INTT.US,D,20220412,000000,9.68,9.83,9.23,9.39,62749,0
+INTT.US,D,20220413,000000,9.31,9.53,9.2423,9.44,57231,0
+INTT.US,D,20220414,000000,9.36,9.39,9.18,9.18,45835,0
+INTT.US,D,20220418,000000,9.11,9.47,9.11,9.33,40210,0
+INTT.US,D,20220419,000000,9.3,9.55,9.3,9.41,31567,0
+INTT.US,D,20220420,000000,9.55,9.71,9.41,9.51,31967,0
+INTT.US,D,20220421,000000,9.67,9.67,9.11,9.18,33680,0
+INTT.US,D,20220422,000000,9.13,9.24,8.62,8.85,86200,0
+INTT.US,D,20220425,000000,8.69,8.76,8.16,8.64,109179,0
+INTT.US,D,20220426,000000,8.45,8.64,8.25,8.34,54761,0
+INTT.US,D,20220427,000000,8.24,8.46,8.22,8.37,45596,0
+INTT.US,D,20220428,000000,8.4,8.7,8.05,8.14,76375,0
+INTT.US,D,20220429,000000,7.96,8.36,7.8,7.93,60294,0
+INTT.US,D,20220502,000000,7.76,8.14,7.52,7.99,183977,0
+INTT.US,D,20220503,000000,8,8.3634,8,8.02,76527,0
+INTT.US,D,20220504,000000,7.96,8.45,7.81,8.39,48990,0
+INTT.US,D,20220505,000000,8.23,8.57,8.0008,8.27,52145,0
+INTT.US,D,20220506,000000,8.3,8.4,7.7001,7.74,81961,0
+INTT.US,D,20220509,000000,7,7.44,6.65,6.76,205549,0
+INTT.US,D,20220510,000000,6.76,6.95,6.57,6.87,67774,0
+INTT.US,D,20220511,000000,6.97,7.2,6.7,6.86,66113,0
+INTT.US,D,20220512,000000,6.75,6.9936,6.6344,6.82,68413,0
+INTT.US,D,20220513,000000,7,7.49,6.8626,7.13,59449,0
+INTT.US,D,20220516,000000,7.5,7.5,7.5,7.5,100,0
+INTT.US,D,20220517,000000,7.56,7.7386,7.17,7.5,62701,0
+INTT.US,D,20220518,000000,7.42,7.4729,6.961,7.2,66260,0
+INTT.US,D,20220519,000000,7.17,7.5,7.12,7.43,34167,0
+INTT.US,D,20220520,000000,7.54,7.54,6.8955,7.03,31566,0
+INTT.US,D,20220523,000000,7.11,7.35,6.9401,7,37221,0
+INTT.US,D,20220524,000000,6.87,7.01,6.73,6.81,33921,0
+INTT.US,D,20220525,000000,6.7,7.12,6.7,6.9,43532,0
+INTT.US,D,20220526,000000,6.92,7.47,6.92,7.47,56713,0
+INTT.US,D,20220527,000000,7.5,7.7,7.37,7.46,21057,0
+INTT.US,D,20220531,000000,7.46,7.8,7.37,7.5,60276,0
+INTT.US,D,20220601,000000,7.46,7.79,7.3581,7.66,39549,0
+INTT.US,D,20220602,000000,7.77,7.94,7.5,7.73,37262,0
+INTT.US,D,20220603,000000,7.56,7.74,7.3601,7.51,49135,0
+INTT.US,D,20220606,000000,7.55,7.6699,7.43,7.47,30830,0
+INTT.US,D,20220607,000000,7.4,7.9925,7.4,7.84,41333,0
+INTT.US,D,20220608,000000,7.8,8.0199,7.6102,7.73,35886,0
+INTT.US,D,20220609,000000,7.64,7.7,7.43,7.43,16544,0
+INTT.US,D,20220610,000000,7.4,7.65,7.1,7.29,25259,0
+INTT.US,D,20220613,000000,7,7.01,6.3428,6.88,64366,0
+INTT.US,D,20220614,000000,6.85,7,6.82,6.83,37246,0
+INTT.US,D,20220615,000000,6.97,7.22,6.76,6.92,39630,0
+INTT.US,D,20220616,000000,6.85,7.0195,6.4749,6.66,57916,0
+INTT.US,D,20220617,000000,6.6,6.75,6.3938,6.4,38603,0
+INTT.US,D,20220621,000000,6.25,6.91,6.07,6.51,42084,0
+INTT.US,D,20220622,000000,6.52,6.74,6.4,6.53,21576,0
+INTT.US,D,20220623,000000,6.49,6.59,6.3121,6.51,11845,0
+INTT.US,D,20220624,000000,6.64,6.97,6.4501,6.83,26630,0
+INTT.US,D,20220627,000000,6.8,6.81,6.5602,6.71,35353,0
+INTT.US,D,20220628,000000,6.72,7.32,6.72,6.96,31770,0
+INTT.US,D,20220629,000000,6.9,6.9914,6.7059,6.79,34078,0
+INTT.US,D,20220630,000000,6.61,6.8341,6.58,6.82,15621,0
+INTT.US,D,20220701,000000,6.72,6.8,6.59,6.6,21010,0
+INTT.US,D,20220705,000000,6.36,6.67,6.28,6.42,37360,0
+INTT.US,D,20220706,000000,6.42,6.755,6.27,6.27,65387,0
+INTT.US,D,20220707,000000,6.25,6.64,6.22,6.5,50340,0
+INTT.US,D,20220708,000000,6.46,6.94,6.46,6.83,38242,0
+INTT.US,D,20220711,000000,6.66,6.8,6.57,6.57,17557,0
+INTT.US,D,20220712,000000,6.57,6.6771,6.48,6.48,16900,0
+INTT.US,D,20220713,000000,6.33,6.59,6.33,6.59,41719,0
+INTT.US,D,20220714,000000,6.5,6.59,6.3401,6.59,13366,0
+INTT.US,D,20220715,000000,6.59,6.76,6.41,6.58,42007,0
+INTT.US,D,20220718,000000,6.58,7.21,6.58,6.62,40060,0
+INTT.US,D,20220719,000000,6.84,7.3431,6.84,7.21,16050,0
+INTT.US,D,20220720,000000,7.29,8.08,7.29,8.04,39105,0
+INTT.US,D,20220721,000000,8.04,8.11,7.5435,7.62,40707,0
+INTT.US,D,20220722,000000,7.56,7.84,7.32,7.33,38353,0
+INTT.US,D,20220725,000000,7.55,7.88,7.55,7.88,32555,0
+INTT.US,D,20220726,000000,7.79,8.01,7.6,7.71,31631,0
+INTT.US,D,20220727,000000,7.82,7.99,7.79,7.96,30377,0
+INTT.US,D,20220728,000000,7.89,8.45,7.89,8.02,37670,0
+INTT.US,D,20220729,000000,8.15,8.5,8.15,8.48,41589,0
+INTT.US,D,20220801,000000,8.48,8.93,8.1201,8.25,44509,0
+INTT.US,D,20220802,000000,8.13,8.69,8.01,8.01,33249,0
+INTT.US,D,20220803,000000,8.15,8.85,8.15,8.3,37179,0
+INTT.US,D,20220804,000000,8.24,8.57,8.15,8.4,30862,0
+INTT.US,D,20220805,000000,8.89,9.39,8.89,9.2,81710,0
+INTT.US,D,20220808,000000,9.44,10.18,9.44,10.1,60205,0
+INTT.US,D,20220809,000000,10.22,10.4899,9.11,9.52,82682,0
+INTT.US,D,20220810,000000,10,10.0207,9.57,9.86,45912,0
+INTT.US,D,20220811,000000,10,10.05,9.705,9.9,44403,0
+INTT.US,D,20220812,000000,9.7704,10.09,9.74,9.96,34823,0
+INTT.US,D,20220815,000000,9.99,10.3102,9.8001,10.26,54450,0
+INTT.US,D,20220816,000000,10.3,10.3,9.76,9.77,32607,0
+INTT.US,D,20220817,000000,9.75,10.0968,9.5,9.63,35642,0
+INTT.US,D,20220818,000000,9.56,9.97,9.46,9.69,24029,0
+INTT.US,D,20220819,000000,9.44,9.69,9.13,9.33,108070,0
+INTT.US,D,20220822,000000,9.09,9.2308,9,9.18,31274,0
+INTT.US,D,20220823,000000,9.17,9.5088,9.16,9.2549,23044,0
+INTT.US,D,20220824,000000,9.24,9.76,9.15,9.4,30173,0
+INTT.US,D,20220825,000000,9.54,9.55,9.28,9.47,29751,0
+INTT.US,D,20220826,000000,9.57,9.7484,8.9453,9.03,55431,0
+INTT.US,D,20220829,000000,8.92,9.2,8.77,8.85,29160,0
+INTT.US,D,20220830,000000,8.98,9.0593,8.65,8.76,40290,0
+INTT.US,D,20220831,000000,8.84,8.92,8.62,8.88,52370,0
+INTT.US,D,20220901,000000,8.66,8.66,8.11,8.23,71313,0
+INTT.US,D,20220902,000000,8.3,8.605,7.95,8.2,53575,0
+INTT.US,D,20220906,000000,8.2,8.6363,8.01,8.42,70719,0
+INTT.US,D,20220907,000000,8.47,8.76,8.05,8.41,61162,0
+INTT.US,D,20220908,000000,8.36,8.56,8.2335,8.4,27095,0
+INTT.US,D,20220909,000000,8.59,8.75,8.25,8.67,34374,0
+INTT.US,D,20220912,000000,8.82,8.9,8.51,8.55,64181,0
+INTT.US,D,20220913,000000,8.43,8.44,8.25,8.34,31719,0
+INTT.US,D,20220914,000000,8.29,8.57,8.2,8.21,26489,0
+INTT.US,D,20220915,000000,8.2,8.4556,8.18,8.25,40580,0
+INTT.US,D,20220916,000000,8.11,8.25,7.88,7.95,49377,0
+INTT.US,D,20220919,000000,7.81,8.21,7.81,8.11,32298,0
+INTT.US,D,20220920,000000,8.1,8.21,7.8702,7.99,22661,0
+INTT.US,D,20220921,000000,7.94,8.09,7.8957,8.09,27328,0
+INTT.US,D,20220922,000000,7.98,8.1799,7.85,7.889,33320,0
+INTT.US,D,20220923,000000,7.77,8.005,7.55,7.65,53911,0
+INTT.US,D,20220926,000000,7.49,7.6473,7.11,7.25,45214,0
+INTT.US,D,20220927,000000,7.41,7.555,7.3231,7.5,24390,0
+INTT.US,D,20220928,000000,7.54,7.89,7.495,7.72,43622,0
+INTT.US,D,20220929,000000,7.5,7.63,7.36,7.5,16190,0
+INTT.US,D,20220930,000000,7.41,7.8274,7.41,7.63,17712,0
+INTT.US,D,20221003,000000,7.61,7.7,7.3,7.49,112443,0
+INTT.US,D,20221004,000000,7.6,8.0224,7.6,7.79,36640,0
+INTT.US,D,20221005,000000,7.8,8.0044,7.8,7.98,20519,0
+INTT.US,D,20221006,000000,7.76,7.9702,7.76,7.9,11852,0
+INTT.US,D,20221007,000000,7.8,7.94,7.52,7.72,29765,0
+INTT.US,D,20221010,000000,7.72,7.72,7.35,7.37,16599,0
+INTT.US,D,20221011,000000,7.35,7.5428,7.2,7.22,28279,0
+INTT.US,D,20221012,000000,7.18,7.2556,7.08,7.17,21083,0
+INTT.US,D,20221013,000000,7.03,7.3,7.03,7.3,22825,0
+INTT.US,D,20221014,000000,7.45,7.45,7,7.09,25860,0
+INTT.US,D,20221017,000000,7.34,7.4,7.2,7.39,43661,0
+INTT.US,D,20221018,000000,7.45,7.5747,7.3874,7.42,19224,0
+INTT.US,D,20221019,000000,7.47,7.51,7.2,7.26,22106,0
+INTT.US,D,20221020,000000,7.55,7.588,7.27,7.46,16169,0
+INTT.US,D,20221021,000000,7.3145,7.6499,7.3145,7.51,36969,0
+INTT.US,D,20221024,000000,7.58,7.68,7.4,7.64,16406,0
+INTT.US,D,20221025,000000,7.65,8.17,7.65,8.17,45406,0
+INTT.US,D,20221026,000000,8.18,8.42,7.8799,8.42,31524,0
+INTT.US,D,20221027,000000,8.53,8.63,8.25,8.38,27754,0
+INTT.US,D,20221028,000000,8.41,8.5,8.25,8.26,20540,0
+INTT.US,D,20221031,000000,8.25,8.32,8.07,8.1,14566,0
+INTT.US,D,20221101,000000,8,8.63,8,8.55,37130,0
+INTT.US,D,20221102,000000,8.58,8.9,8.38,8.86,20500,0
+INTT.US,D,20221103,000000,8.86,9.6,8.69,9.6,54991,0
+INTT.US,D,20221104,000000,9.99,10.02,9.12,9.23,76505,0
+INTT.US,D,20221107,000000,9.05,9.43,8.89,8.92,32710,0
+INTT.US,D,20221108,000000,8.96,9.25,8.9,9.16,24724,0
+INTT.US,D,20221109,000000,9.17,9.2294,8.64,8.91,41235,0
+INTT.US,D,20221110,000000,9.23,9.63,8.96,9.47,56235,0
+INTT.US,D,20221111,000000,9.57,9.99,9.57,9.85,34355,0
+INTT.US,D,20221114,000000,9.88,9.96,9.4301,9.85,30304,0
+INTT.US,D,20221115,000000,9.95,10.25,9.664,10.25,25776,0
+INTT.US,D,20221116,000000,10.25,10.41,10.0261,10.25,19991,0
+INTT.US,D,20221117,000000,10.3,10.3,9.96,9.99,16379,0
+INTT.US,D,20221118,000000,10.08,10.19,9.8957,10.11,13812,0
+INTT.US,D,20221121,000000,10.06,10.06,9.8,9.8,22415,0
+INTT.US,D,20221122,000000,9.76,10.01,9.49,9.91,37334,0
+INTT.US,D,20221123,000000,9.82,10.5,9.75,10.3,27780,0
+INTT.US,D,20221125,000000,10.37,10.99,10.275,10.91,37740,0
+INTT.US,D,20221128,000000,10.9,10.99,10.57,10.89,41162,0
+INTT.US,D,20221129,000000,10.83,11.2882,10.77,10.84,43278,0
+INTT.US,D,20221130,000000,10.83,11.35,10.5409,11.35,40029,0
+INTT.US,D,20221201,000000,11.36,11.45,11,11.27,27396,0
+INTT.US,D,20221202,000000,11.23,11.4488,10.8313,11,16137,0
+INTT.US,D,20221205,000000,11.03,11.34,10.94,11.23,16394,0
+INTT.US,D,20221206,000000,11.23,11.23,10.5278,10.57,13846,0
+INTT.US,D,20221207,000000,10.48,10.6531,10.27,10.4,27512,0
+INTT.US,D,20221208,000000,10.5866,10.64,10.28,10.28,14153,0
+INTT.US,D,20221209,000000,10.21,10.28,9.791,9.91,25849,0
+INTT.US,D,20221212,000000,9.9,10.2199,9.83,9.85,16712,0
+INTT.US,D,20221213,000000,10.23,10.4699,9.71,10.03,20773,0
+INTT.US,D,20221214,000000,10.03,10.46,10.03,10.27,27774,0
+INTT.US,D,20221215,000000,10.13,10.45,10.06,10.24,41205,0
+INTT.US,D,20221216,000000,10.19,10.39,9.71,10.25,40745,0
+INTT.US,D,20221219,000000,10.07,10.37,9.96,10.01,28130,0
+INTT.US,D,20221220,000000,9.91,10.48,9.7315,10.06,14737,0
+INTT.US,D,20221221,000000,10.23,10.9499,10.04,10.69,34387,0
+INTT.US,D,20221222,000000,10.52,10.69,9.95,9.98,12046,0
+INTT.US,D,20221223,000000,10.06,10.53,10.06,10.53,9947,0
+INTT.US,D,20221227,000000,10.45,10.67,9.98,10.06,33695,0
+INTT.US,D,20221228,000000,10.02,10.4,10,10.3,11977,0
+INTT.US,D,20221229,000000,10.25,10.48,10.0424,10.43,16023,0
+INTT.US,D,20221230,000000,10.4,10.4,9.98,10.3,23565,0
+INTT.US,D,20230103,000000,10.25,10.97,10.2,10.89,51160,0
+INTT.US,D,20230104,000000,10.91,10.97,10.7101,10.97,31184,0
+INTT.US,D,20230105,000000,10.96,11.25,10.59,11.25,34659,0
+INTT.US,D,20230106,000000,11.18,11.75,10.91,11.41,52805,0
+INTT.US,D,20230109,000000,11.41,11.94,11.35,11.58,40491,0
+INTT.US,D,20230110,000000,11.42,12.095,11.42,11.82,46800,0
+INTT.US,D,20230111,000000,11.85,12.61,11.815,12.3,135095,0
+INTT.US,D,20230112,000000,12.46,13.1893,12.3038,13.06,90330,0
+INTT.US,D,20230113,000000,13,13.98,13,13.92,98112,0
+INTT.US,D,20230117,000000,14,14,13.51,13.75,85543,0
+INTT.US,D,20230118,000000,13.75,13.83,13.02,13.08,47898,0
+INTT.US,D,20230119,000000,13.05,13.32,12.44,13.32,55741,0
+INTT.US,D,20230120,000000,13.3,13.3,12.9501,13.08,14948,0
+INTT.US,D,20230123,000000,13.1,14,13.04,13.72,85119,0
+INTT.US,D,20230124,000000,13.75,13.99,13.5,13.89,44089,0
+INTT.US,D,20230125,000000,13.72,14,13.351,13.99,16073,0
+INTT.US,D,20230126,000000,14,14,13.43,13.66,40254,0
+INTT.US,D,20230127,000000,13.77,13.77,13.1616,13.54,35205,0
+INTT.US,D,20230130,000000,13.4,13.4,12.71,13.03,36701,0
+INTT.US,D,20230131,000000,12.88,13.38,12.82,13,25647,0
+INTT.US,D,20230201,000000,13.05,14.38,12.97,14.22,82338,0
+INTT.US,D,20230202,000000,14.25,14.4,13.64,14.15,33209,0
+INTT.US,D,20230203,000000,13.81,14.37,13.6517,14.07,27653,0
+INTT.US,D,20230206,000000,13.87,14.09,13.44,13.99,30556,0
+INTT.US,D,20230207,000000,13.97,14.48,13.75,14.4,51414,0
+INTT.US,D,20230208,000000,14.47,14.6,13.78,14,27764,0
+INTT.US,D,20230209,000000,13.96,14.2492,13.44,13.7,27332,0
+INTT.US,D,20230210,000000,13.49,14.0499,13.08,13.87,40682,0
+INTT.US,D,20230213,000000,14.4,14.4,13.79,14.11,56181,0
+INTT.US,D,20230214,000000,14.05,14.32,13.75,14.15,29545,0
+INTT.US,D,20230215,000000,13.99,14.46,13.99,14.29,18550,0
+INTT.US,D,20230216,000000,14.26,15.15,13.52,15.15,82177,0
+INTT.US,D,20230217,000000,15.98,15.98,15.01,15.06,75905,0
+INTT.US,D,20230221,000000,15.07,15.19,14.21,14.22,48738,0
+INTT.US,D,20230222,000000,14.6,15.14,14.3,14.98,60812,0
+INTT.US,D,20230223,000000,15.29,15.29,14.44,15.02,49649,0
+INTT.US,D,20230224,000000,15,15.05,14.77,14.87,37334,0
+INTT.US,D,20230227,000000,15.2,15.21,14.5368,14.74,31748,0
+INTT.US,D,20230228,000000,14.98,15.12,14.77,14.88,56592,0
+INTT.US,D,20230301,000000,14.85,15.1,14.85,14.94,45346,0
+INTT.US,D,20230302,000000,14.8,14.82,14.2,14.72,97570,0
+INTT.US,D,20230303,000000,15.4,15.49,13.65,14.27,153707,0
+INTT.US,D,20230306,000000,14.49,15.58,14.44,15.11,167486,0
+INTT.US,D,20230307,000000,14.94,15.49,14.8118,15.19,81743,0
+INTT.US,D,20230308,000000,15.59,16.17,15.18,16.06,145222,0
+INTT.US,D,20230309,000000,16.2,17.0959,16.1,16.44,137640,0
+INTT.US,D,20230310,000000,16.46,16.51,15.4,15.98,91300,0
+INTT.US,D,20230313,000000,15.7,16.03,14.81,15.36,121585,0
+INTT.US,D,20230314,000000,15.54,17.66,15.54,16.7,232384,0
+INTT.US,D,20230315,000000,16.58,16.8,15.75,15.84,70861,0
+INTT.US,D,20230316,000000,15.64,17.08,15.5,17.05,108406,0
+INTT.US,D,20230317,000000,16.67,17.7323,16.55,17.24,165455,0
+INTT.US,D,20230320,000000,17.54,18.42,16.99,17.54,227368,0
+INTT.US,D,20230321,000000,17.73,18.4,17.7101,18.25,132227,0
+INTT.US,D,20230322,000000,18.43,21.19,18.25,19.67,953353,0
+INTT.US,D,20230323,000000,20.76,21.1,20,20.74,524091,0
+INTT.US,D,20230324,000000,21.04,21.09,20.13,20.3,214045,0
+INTT.US,D,20230327,000000,20.31,20.737,19.2594,20.4,239242,0
+INTT.US,D,20230328,000000,20.22,20.49,19.1,19.19,171334,0
+INTT.US,D,20230329,000000,19.26,20.41,19.01,19.56,218339,0
+INTT.US,D,20230330,000000,20.17,20.25,19.6,20.23,151826,0
+INTT.US,D,20230331,000000,20.34,20.74,20.1,20.74,118463,0
+INTT.US,D,20230403,000000,20.9,21,20.05,20.74,208234,0
+INTT.US,D,20230404,000000,20.6,20.6,18.74,19.22,239134,0
+INTT.US,D,20230405,000000,19.22,19.33,17.8553,18.32,187177,0
+INTT.US,D,20230406,000000,18.06,19.3,18.05,18.86,124684,0
+INTT.US,D,20230410,000000,20.3,21.08,19.922,20.24,389037,0
+INTT.US,D,20230411,000000,20.13,21.55,20.13,20.74,303494,0
+INTT.US,D,20230412,000000,21.05,21.1771,20.12,20.29,106121,0
+INTT.US,D,20230413,000000,20.28,20.61,19.92,19.98,122190,0
+INTT.US,D,20230414,000000,20,20.8099,19.98,20.09,185079,0
+INTT.US,D,20230417,000000,19.99,20.11,19.29,19.85,180564,0
+INTT.US,D,20230418,000000,21.47,23.2399,21.02,22.71,697926,0
+INTT.US,D,20230419,000000,22.86,22.86,20.76,21.3,282319,0
+INTT.US,D,20230420,000000,21.47,22.155,21.01,21.65,118895,0
+INTT.US,D,20230421,000000,21.57,21.83,20.66,21.16,135792,0
+INTT.US,D,20230424,000000,21.31,21.455,20.26,20.39,147190,0
+INTT.US,D,20230425,000000,20.14,20.7,19.77,20.25,191068,0
+INTT.US,D,20230426,000000,20.54,21.49,20.43,20.64,138931,0
+INTT.US,D,20230427,000000,20.59,20.65,18.1,18.55,323918,0
+INTT.US,D,20230428,000000,18.4,19,18.36,19,93991,0
+INTT.US,D,20230501,000000,19,19.57,18.7,19.09,97130,0
+INTT.US,D,20230502,000000,19.24,19.58,18.54,19.38,79227,0
+INTT.US,D,20230503,000000,19.15,19.9,18.84,19.83,136272,0
+INTT.US,D,20230504,000000,19.96,20,18.14,19.05,148609,0
+INTT.US,D,20230505,000000,19,20.29,18.56,20.07,174660,0
+INTT.US,D,20230508,000000,20.26,21.65,20.1,21.32,264707,0
+INTT.US,D,20230509,000000,21.16,21.21,20.55,20.8,99684,0
+INTT.US,D,20230510,000000,22,23.54,21.655,22.42,361100,0
+INTT.US,D,20230511,000000,21.97,22,18.5,19.82,523810,0
+INTT.US,D,20230512,000000,20.03,21.08,20.03,20.6,255532,0
+INTT.US,D,20230515,000000,20.76,21.35,20.18,21.1,305117,0
+INTT.US,D,20230516,000000,21.38,22.0598,20.655,20.88,187898,0
+INTT.US,D,20230517,000000,20.88,21.92,20.88,21.58,211445,0
+INTT.US,D,20230518,000000,21.75,22.07,21.45,21.54,181185,0
+INTT.US,D,20230519,000000,21.74,21.98,21.3001,21.45,170423,0
+INTT.US,D,20230522,000000,21.25,21.82,21.01,21.52,221969,0
+INTT.US,D,20230523,000000,21.51,22,20.8,21.08,212240,0
+INTT.US,D,20230524,000000,20.9,21.18,20.25,21.17,182303,0
+INTT.US,D,20230525,000000,21.56,22.61,21.03,21.09,860300,0
+INTT.US,D,20230526,000000,21.15,22.34,21.15,21.92,435322,0
+INTT.US,D,20230530,000000,22.8,23.29,21.18,21.8,325930,0
+INTT.US,D,20230531,000000,21.57,21.65,20.06,20.6,333815,0
+INTT.US,D,20230601,000000,20.56,22.94,20.56,22.62,305149,0
+INTT.US,D,20230602,000000,23.42,23.5,21.25,22.64,247262,0
+INTT.US,D,20230605,000000,22.64,24.21,22.64,23.78,303322,0
+INTT.US,D,20230606,000000,23.88,25,23.82,24.97,331300,0
+INTT.US,D,20230607,000000,25.23,25.707,23.69,24.07,336935,0
+INTT.US,D,20230608,000000,24.41,25.39,24.3,24.37,210689,0
+INTT.US,D,20230609,000000,24.78,26.5,24.44,25.57,430417,0
+INTT.US,D,20230612,000000,26.32,26.9,25.812,26.79,385065,0
+INTT.US,D,20230613,000000,27.17,27.17,25.5201,25.89,306317,0
+INTT.US,D,20230614,000000,26.23,26.23,24.5,25.15,244997,0
+INTT.US,D,20230615,000000,25.14,26.13,24.91,25.62,262482,0
+INTT.US,D,20230616,000000,25.44,25.59,24.01,24.19,226591,0
+INTT.US,D,20230620,000000,24.61,25.53,24.37,25.35,200721,0
+INTT.US,D,20230621,000000,25.24,26.074,25.05,25.12,159304,0
+INTT.US,D,20230622,000000,24.73,25.5713,24.12,25.01,180241,0
+INTT.US,D,20230623,000000,24.68,25.3399,24.32,24.5,1640683,0
+INTT.US,D,20230626,000000,24.55,25.72,24.2,24.57,197536,0
+INTT.US,D,20230627,000000,24.75,26.98,24.7201,26.91,263336,0
+INTT.US,D,20230628,000000,26.74,26.81,25.3,25.5,282838,0
+INTT.US,D,20230629,000000,25.61,26.09,25.2,26.02,168016,0
+INTT.US,D,20230630,000000,26.44,26.5648,25.8032,26.26,184925,0
+INTT.US,D,20230703,000000,26.45,26.7099,25.53,26.21,82405,0
+INTT.US,D,20230705,000000,26.13,26.13,25.07,25.19,167440,0
+INTT.US,D,20230706,000000,25,25,22.67,23.43,401569,0
+INTT.US,D,20230707,000000,23.65,24.49,23.5601,23.7,213406,0
+INTT.US,D,20230710,000000,23.34,23.95,22.87,23.25,305023,0
+INTT.US,D,20230711,000000,23.2,23.84,23.13,23.64,204849,0
+INTT.US,D,20230712,000000,23.76,24.19,22.03,22.33,474307,0
+INTT.US,D,20230713,000000,21.96,22.41,20.92,21.7,618890,0
+INTT.US,D,20230714,000000,21.45,21.74,20.39,20.86,358226,0
+INTT.US,D,20230717,000000,20.96,21.86,20.52,21.25,388690,0
+INTT.US,D,20230718,000000,21.06,22.29,20.87,22.28,259649,0
+INTT.US,D,20230719,000000,22.36,22.77,21.3,21.63,243846,0
+INTT.US,D,20230720,000000,22.65,22.75,21.91,22.3,235964,0
+INTT.US,D,20230721,000000,22.41,22.6599,21.1201,21.34,209796,0
+INTT.US,D,20230724,000000,21.4,21.959,20.9,21.7,207777,0
+INTT.US,D,20230725,000000,22,22.49,21.71,21.83,163982,0
+INTT.US,D,20230726,000000,21.8,21.9,20.85,21.19,145689,0
+INTT.US,D,20230727,000000,21.52,21.64,21.18,21.43,116236,0
+INTT.US,D,20230728,000000,21.65,21.98,21.4,21.86,99076,0
+INTT.US,D,20230731,000000,21.85,22.7,21.05,21.16,355637,0
+INTT.US,D,20230801,000000,20.71,21.1,19.6,21,298798,0
+INTT.US,D,20230802,000000,20.56,20.7,19.7901,20.36,167020,0
+INTT.US,D,20230803,000000,20.07,20.69,20.07,20.69,136617,0
+INTT.US,D,20230804,000000,20.7,20.795,18.5101,18.62,501372,0
+INTT.US,D,20230807,000000,18.66,18.88,18.16,18.32,238199,0
+INTT.US,D,20230808,000000,18.11,18.23,17.5888,17.64,226456,0
+INTT.US,D,20230809,000000,17.5,17.5,16.96,17.21,252142,0
+INTT.US,D,20230810,000000,17.5,17.9773,17.22,17.51,175506,0
+INTT.US,D,20230811,000000,17.24,17.45,16.73,16.83,170804,0
+INTT.US,D,20230814,000000,16.21,16.96,16.01,16.74,275781,0
+INTT.US,D,20230815,000000,16.67,17.12,16.5,16.56,162502,0
+INTT.US,D,20230816,000000,16.59,16.98,16.04,16.06,250443,0
+INTT.US,D,20230817,000000,16.18,16.52,16,16.18,148590,0
+INTT.US,D,20230818,000000,15.91,16.82,15.75,16.66,188267,0
+INTT.US,D,20230821,000000,16.84,17.21,16.41,16.46,126144,0
+INTT.US,D,20230822,000000,16.48,16.7699,16.3131,16.65,140581,0
+INTT.US,D,20230823,000000,16.77,17.31,16.42,17.12,121054,0
+INTT.US,D,20230824,000000,17.35,17.44,16.4,16.44,105230,0
+INTT.US,D,20230825,000000,16.53,16.8,16.3,16.46,82760,0
+INTT.US,D,20230828,000000,16.78,17.23,16.75,17.06,141551,0
+INTT.US,D,20230829,000000,16.98,17.53,16.9,17.08,115621,0
+INTT.US,D,20230830,000000,17,17.565,16.93,17.45,105623,0
+INTT.US,D,20230831,000000,17.62,17.94,17.49,17.52,98745,0
+INTT.US,D,20230901,000000,17.74,17.99,17.51,17.62,106709,0
+INTT.US,D,20230905,000000,17.57,17.6,17,17.05,109675,0
+INTT.US,D,20230906,000000,16.95,17.31,16.95,17.22,87621,0
+INTT.US,D,20230907,000000,17,17.09,16.67,16.87,117486,0
+INTT.US,D,20230908,000000,16.95,17.15,16.59,16.68,87991,0
+INTT.US,D,20230911,000000,16.59,16.8,15.6,15.75,193812,0
+INTT.US,D,20230912,000000,15.51,15.97,15.5,15.83,139029,0
+INTT.US,D,20230913,000000,15.79,15.91,15.5,15.67,116178,0
+INTT.US,D,20230914,000000,15.77,15.9967,15.51,15.61,104813,0
+INTT.US,D,20230915,000000,15.63,15.72,14.82,14.92,165859,0
+INTT.US,D,20230918,000000,14.91,15.44,14.8581,15.13,98183,0
+INTT.US,D,20230919,000000,15.08,15.41,14.81,14.82,139911,0
+INTT.US,D,20230920,000000,15.01,15.55,14.98,15.08,106397,0
+INTT.US,D,20230921,000000,14.83,14.985,14.6001,14.79,92785,0
+INTT.US,D,20230922,000000,14.82,15.3499,14.775,14.93,63415,0
+INTT.US,D,20230925,000000,14.79,15.175,14.7471,14.87,106929,0
+INTT.US,D,20230926,000000,14.79,15.2,14.7,14.75,76843,0
+INTT.US,D,20230927,000000,14.85,15.11,14.69,14.99,72201,0
+INTT.US,D,20230928,000000,14.9,15.5,14.9,15.13,63417,0
+INTT.US,D,20230929,000000,15.29,15.3,14.6574,15.17,101646,0
+INTT.US,D,20231002,000000,15.02,15.21,14.7201,14.87,79463,0
+INTT.US,D,20231003,000000,14.75,14.8055,14.1,14.14,86622,0
+INTT.US,D,20231004,000000,14.07,14.78,13.85,14.77,103569,0
+INTT.US,D,20231005,000000,14.62,14.85,14.146,14.6,100151,0
+INTT.US,D,20231006,000000,14.4,15.09,14.1587,14.91,75060,0
+INTT.US,D,20231009,000000,14.9,14.9,14.61,14.8,69349,0
+INTT.US,D,20231010,000000,14.84,15.4733,14.83,15.05,83248,0
+INTT.US,D,20231011,000000,15.08,15.43,14.47,14.69,60032,0
+INTT.US,D,20231012,000000,14.77,14.97,14.25,14.49,84497,0
+INTT.US,D,20231013,000000,14.48,14.48,13.8704,14.01,90181,0
+INTT.US,D,20231016,000000,13.98,14.63,13.98,14.51,67276,0
+INTT.US,D,20231017,000000,14.4,15.07,14.4,15.03,99243,0
+INTT.US,D,20231018,000000,14.91,14.94,14.07,14.15,84505,0
+INTT.US,D,20231019,000000,14.16,14.35,13.8,14.02,88759,0
+INTT.US,D,20231020,000000,14.06,14.28,13.65,13.88,82670,0
+INTT.US,D,20231023,000000,13.72,13.85,13.11,13.31,97698,0
+INTT.US,D,20231024,000000,13.59,14.23,13.53,14.12,99020,0
+INTT.US,D,20231025,000000,13.77,13.8,13.11,13.51,106290,0
+INTT.US,D,20231026,000000,13.53,13.745,12.91,12.99,72965,0
+INTT.US,D,20231027,000000,13.07,13.3265,12.79,12.93,58895,0
+INTT.US,D,20231030,000000,12.93,13.0309,12.5501,12.84,75059,0
+INTT.US,D,20231031,000000,12.78,13.01,12.58,12.93,71631,0
+INTT.US,D,20231101,000000,12.86,12.93,12.4201,12.6,73182,0
+INTT.US,D,20231102,000000,12.61,13.5399,12.61,13.39,105309,0
+INTT.US,D,20231103,000000,12.05,13,11.73,12.9,272665,0
+INTT.US,D,20231106,000000,12.39,12.6606,11.85,12.28,181706,0
+INTT.US,D,20231107,000000,12.23,12.58,11.76,12,113696,0
+INTT.US,D,20231108,000000,12.16,12.23,11.91,12.04,75910,0
+INTT.US,D,20231109,000000,12.18,12.57,12.06,12.34,83460,0
+INTT.US,D,20231110,000000,12.31,12.45,12.05,12.11,67684,0
+INTT.US,D,20231113,000000,12.05,12.29,11.851,12.05,56316,0
+INTT.US,D,20231114,000000,12.36,12.5399,12.2688,12.52,85874,0
+INTT.US,D,20231115,000000,12.43,12.8886,12.43,12.65,79862,0
+INTT.US,D,20231116,000000,12.7,12.8525,12.39,12.57,70182,0
+INTT.US,D,20231117,000000,12.6,12.74,12.488,12.73,69748,0
+INTT.US,D,20231120,000000,12.4,12.92,12.4,12.63,98822,0
+INTT.US,D,20231121,000000,12.61,12.72,12.42,12.67,94112,0
+INTT.US,D,20231122,000000,12.81,13.2356,12.67,12.96,122287,0
+INTT.US,D,20231124,000000,12.95,13.38,12.838,13.34,46950,0
+INTT.US,D,20231127,000000,13.14,13.33,12.92,12.97,85327,0
+INTT.US,D,20231128,000000,13.7,13.7,13.11,13.14,142069,0
+INTT.US,D,20231129,000000,13.21,13.5584,12.91,13.01,70275,0
+INTT.US,D,20231130,000000,13.16,13.3,12.9093,13.07,70728,0
+INTT.US,D,20231201,000000,13.07,13.59,13.06,13.5,68877,0
+INTT.US,D,20231204,000000,13.26,13.69,13.14,13.39,167869,0
+INTT.US,D,20231205,000000,13.34,13.79,13.31,13.43,54416,0
+INTT.US,D,20231206,000000,13.48,13.72,13.14,13.32,80249,0
+INTT.US,D,20231207,000000,13.29,13.6,13.1499,13.49,79302,0
+INTT.US,D,20231208,000000,13.45,13.5,13.05,13.16,134544,0
+INTT.US,D,20231211,000000,11.84,12.0999,10.66,12.03,614490,0
+INTT.US,D,20231212,000000,11.76,12,11.61,11.86,182157,0
+INTT.US,D,20231213,000000,11.68,12.15,11.341,12.09,199687,0
+INTT.US,D,20231214,000000,12.15,12.65,12.15,12.39,134798,0
+INTT.US,D,20231215,000000,12.51,12.77,12.37,12.75,198632,0
+INTT.US,D,20231218,000000,12.68,12.83,12.03,12.18,183807,0
+INTT.US,D,20231219,000000,11.97,12.73,11.92,12.65,144963,0
+INTT.US,D,20231220,000000,12.62,12.98,12.45,12.55,130256,0
+INTT.US,D,20231221,000000,12.67,13.37,12.67,13.21,122210,0
+INTT.US,D,20231222,000000,13.25,13.45,12.96,13.1,149413,0
+INTT.US,D,20231226,000000,13.22,13.58,13.22,13.48,91930,0
+INTT.US,D,20231227,000000,13.44,13.71,13.35,13.52,63076,0
+INTT.US,D,20231228,000000,13.25,13.58,13.17,13.26,113423,0
+INTT.US,D,20231229,000000,13.4,13.6391,13.06,13.6,137072,0
+INTT.US,D,20240102,000000,13.5,13.5899,13.145,13.25,131709,0
+INTT.US,D,20240103,000000,13.13,13.24,12.56,12.66,97432,0
+INTT.US,D,20240104,000000,12.72,12.905,12.65,12.71,100097,0
+INTT.US,D,20240105,000000,12.74,12.83,12.4,12.44,104460,0
+INTT.US,D,20240108,000000,12.38,12.8,12.35,12.52,76951,0
+INTT.US,D,20240109,000000,12.39,12.4099,12.03,12.31,81984,0
+INTT.US,D,20240110,000000,12.33,12.33,12.08,12.27,103720,0
+INTT.US,D,20240111,000000,12.22,12.31,11.78,12.08,100117,0
+INTT.US,D,20240112,000000,12.18,12.32,11.955,12,115567,0
+INTT.US,D,20240116,000000,12,12.205,11.85,12.15,84474,0
+INTT.US,D,20240117,000000,11.99,12.6,11.9,12.48,141155,0
+INTT.US,D,20240118,000000,12.57,12.9236,12.39,12.58,95483,0
+INTT.US,D,20240119,000000,12.69,12.9,12.5,12.66,90951,0
+INTT.US,D,20240122,000000,12.78,13.07,12.34,12.36,111456,0
+INTT.US,D,20240123,000000,12.48,12.88,12.39,12.5,67626,0
+INTT.US,D,20240124,000000,12.62,12.7353,12.1,12.2,79321,0
+INTT.US,D,20240125,000000,12.36,12.81,12.32,12.67,106168,0
+INTT.US,D,20240126,000000,12.61,12.735,12.3,12.43,74472,0
+INTT.US,D,20240129,000000,12.5,12.64,12.045,12.56,85101,0
+INTT.US,D,20240130,000000,12.47,12.705,12.4,12.58,64158,0
+INTT.US,D,20240131,000000,12.45,12.61,11.91,11.93,98735,0
+INTT.US,D,20240201,000000,12,12.28,11.73,11.84,101842,0
+INTT.US,D,20240202,000000,11.78,11.85,11.57,11.75,59029,0
+INTT.US,D,20240205,000000,11.59,11.71,11.17,11.47,69921,0
+INTT.US,D,20240206,000000,11.52,11.74,11.46,11.71,77250,0
+INTT.US,D,20240207,000000,11.71,11.74,11.17,11.21,71141,0
+INTT.US,D,20240208,000000,11.18,11.87,11.18,11.62,66643,0
+INTT.US,D,20240209,000000,11.71,12.05,11.71,11.81,77142,0
+INTT.US,D,20240212,000000,11.71,12.1,11.6286,11.76,88824,0
+INTT.US,D,20240213,000000,11.45,11.63,11.145,11.34,118269,0
+INTT.US,D,20240214,000000,11.49,12.02,11.48,11.92,76111,0
+INTT.US,D,20240215,000000,11.9,12.54,11.9,12.43,116328,0
+INTT.US,D,20240216,000000,12.33,12.47,12.04,12.09,74605,0
+INTT.US,D,20240220,000000,11.96,12,11.52,11.76,91285,0
+INTT.US,D,20240221,000000,11.76,11.83,11.54,11.66,30767,0
+INTT.US,D,20240222,000000,11.75,11.8,11.3,11.47,90603,0
+INTT.US,D,20240223,000000,11.44,11.51,11.16,11.28,43523,0
+INTT.US,D,20240226,000000,11.25,11.73,11.25,11.56,64727,0
+INTT.US,D,20240227,000000,11.61,11.69,11.45,11.66,72031,0
+INTT.US,D,20240228,000000,11.55,11.82,11.52,11.53,55404,0
+INTT.US,D,20240229,000000,11.63,11.8,11.6,11.68,71473,0
+INTT.US,D,20240301,000000,12.49,12.73,12.02,12.16,144190,0
+INTT.US,D,20240304,000000,12.31,12.31,11.87,11.88,90145,0
+INTT.US,D,20240305,000000,11.82,11.98,11.36,11.37,82568,0
+INTT.US,D,20240306,000000,11.46,11.645,11.29,11.33,94475,0
+INTT.US,D,20240307,000000,11.49,11.6175,11.29,11.4,99473,0
+INTT.US,D,20240308,000000,11.53,11.75,11.13,11.16,68877,0
+INTT.US,D,20240311,000000,11.16,11.31,11.13,11.22,60876,0
+INTT.US,D,20240312,000000,11.22,11.22,11,11.13,68318,0
+INTT.US,D,20240313,000000,11.13,11.13,10.8201,10.95,183652,0
+INTT.US,D,20240314,000000,10.99,11.52,10.99,11.21,122691,0
+INTT.US,D,20240315,000000,11.09,11.25,11,11.23,126817,0
+INTT.US,D,20240318,000000,11.12,11.12,10.86,10.86,99459,0
+INTT.US,D,20240319,000000,10.83,11.25,10.83,11.18,81964,0
+INTT.US,D,20240320,000000,11.22,11.25,10.94,11.14,85773,0
+INTT.US,D,20240321,000000,11.17,11.32,11.1,11.17,118528,0
+INTT.US,D,20240322,000000,11.19,11.29,10.9,10.9,95010,0
+INTT.US,D,20240325,000000,10.91,11.31,10.81,11.22,96073,0
+INTT.US,D,20240326,000000,11.29,11.3584,10.92,10.92,82576,0
+INTT.US,D,20240327,000000,11.02,11.48,10.94,11.37,148766,0
+INTT.US,D,20240328,000000,11.5,13.37,11.5,13.25,318235,0
+INTT.US,D,20240401,000000,13.25,14.3499,13.2,13.32,310195,0
+INTT.US,D,20240402,000000,13.28,13.655,13.05,13.48,111384,0
+INTT.US,D,20240403,000000,13.48,14.01,13.48,13.75,125095,0
+INTT.US,D,20240404,000000,13.76,13.9199,13.29,13.5,123865,0
+INTT.US,D,20240405,000000,13.45,13.515,13.1,13.25,72295,0
+INTT.US,D,20240408,000000,13.31,13.49,13.21,13.23,68547,0
+INTT.US,D,20240409,000000,13.23,13.25,12.46,12.64,120438,0
+INTT.US,D,20240410,000000,12.28,12.56,11.82,11.94,136817,0
+INTT.US,D,20240411,000000,11.94,12.21,11.9,12.12,142486,0
+INTT.US,D,20240412,000000,12.01,12.79,11.955,12.05,122252,0
+INTT.US,D,20240415,000000,12.13,12.28,11.445,11.49,103756,0
+INTT.US,D,20240416,000000,11.33,11.4867,11.13,11.14,130834,0
+INTT.US,D,20240417,000000,11.25,11.35,11.065,11.27,88499,0
+INTT.US,D,20240418,000000,11.21,11.45,11,11.04,89805,0
+INTT.US,D,20240419,000000,10.98,11.15,10.9401,11.09,95667,0
+INTT.US,D,20240422,000000,11.15,11.47,10.94,11.36,72473,0
+INTT.US,D,20240423,000000,11.41,11.59,11.03,11.05,95938,0
+INTT.US,D,20240424,000000,11.02,11.27,10.985,11.2,95986,0
+INTT.US,D,20240425,000000,11.06,11.27,10.91,11.23,97769,0
+INTT.US,D,20240426,000000,11.29,11.76,11.29,11.68,94350,0
+INTT.US,D,20240429,000000,11.69,12.02,11.59,11.95,98880,0
+INTT.US,D,20240430,000000,11.79,11.79,11.16,11.27,73197,0
+INTT.US,D,20240501,000000,11.24,11.3956,10.88,10.96,107271,0
+INTT.US,D,20240502,000000,11,11.12,10.8,11.03,132037,0
+INTT.US,D,20240503,000000,11.12,11.385,11,11.34,76864,0
+INTT.US,D,20240506,000000,11.49,11.77,11.13,11.69,184940,0
+INTT.US,D,20240507,000000,10.8,11.13,9.71,10.79,358260,0
+INTT.US,D,20240508,000000,10.71,10.7699,10.28,10.62,203993,0
+INTT.US,D,20240509,000000,10.51,10.56,9.9001,10.09,242699,0
+INTT.US,D,20240510,000000,10.09,10.28,9.95,10.08,119246,0
+INTT.US,D,20240513,000000,10.06,10.14,9.85,9.85,138473,0
+INTT.US,D,20240514,000000,10.15,10.36,9.9,10.16,181759,0
+INTT.US,D,20240515,000000,10.16,10.32,10.02,10.32,73553,0
+INTT.US,D,20240516,000000,10.25,10.57,10.18,10.18,85218,0
+INTT.US,D,20240517,000000,10.24,10.315,9.84,9.88,113847,0
+INTT.US,D,20240520,000000,9.81,10.055,9.675,10.01,106087,0
+INTT.US,D,20240521,000000,9.92,10.02,9.79,9.79,64829,0
+INTT.US,D,20240522,000000,9.79,10,9.73,9.91,62498,0
+INTT.US,D,20240523,000000,9.96,10.05,9.78,9.95,112049,0
+INTT.US,D,20240524,000000,9.85,10.15,9.85,9.97,68460,0
+INTT.US,D,20240528,000000,9.99,10.325,9.87,10.1,131308,0
+INTT.US,D,20240529,000000,9.93,10.33,9.75,9.75,79953,0
+INTT.US,D,20240530,000000,9.72,9.81,9.62,9.72,81432,0
+INTT.US,D,20240531,000000,9.74,10,9.7,9.96,92263,0
+INTT.US,D,20240603,000000,9.98,9.99,9.5679,9.6,67092,0
+INTT.US,D,20240604,000000,9.54,9.54,9.11,9.22,86436,0
+INTT.US,D,20240605,000000,9.2,9.74,9.1514,9.62,103446,0
+INTT.US,D,20240606,000000,9.62,9.62,9.32,9.49,56897,0
+INTT.US,D,20240607,000000,9.47,9.49,9.16,9.41,43014,0
+INTT.US,D,20240610,000000,9.39,9.77,9.2835,9.77,58723,0
+INTT.US,D,20240611,000000,9.69,9.69,9.3601,9.65,106445,0
+INTT.US,D,20240612,000000,9.89,10.055,9.6601,9.95,108360,0
+INTT.US,D,20240613,000000,9.85,9.85,9.25,9.7,89914,0
+INTT.US,D,20240614,000000,9.6,9.6,9.33,9.47,59029,0
+INTT.US,D,20240617,000000,9.3,9.65,9.25,9.52,106285,0
+INTT.US,D,20240618,000000,9.62,10.03,9.515,9.57,128956,0
+INTT.US,D,20240620,000000,9.55,9.8243,9.28,9.34,94189,0
+INTT.US,D,20240621,000000,9.3,9.61,9.191,9.56,115528,0
+INTT.US,D,20240624,000000,9.49,9.82,9.49,9.78,92998,0
+INTT.US,D,20240625,000000,9.79,9.99,9.57,9.69,131714,0
+INTT.US,D,20240626,000000,9.6,9.87,9.43,9.47,90656,0
+INTT.US,D,20240627,000000,9.5,9.54,9.31,9.51,183070,0
+INTT.US,D,20240628,000000,9.51,10.19,9.5,9.88,1615305,0
+INTT.US,D,20240701,000000,9.95,10.93,9.95,10.48,253544,0
+INTT.US,D,20240702,000000,10.54,10.88,10.2,10.81,147988,0
+INTT.US,D,20240703,000000,10.93,11.02,10.605,10.68,52486,0
+INTT.US,D,20240705,000000,10.61,10.67,10.36,10.43,52985,0
+INTT.US,D,20240708,000000,10.44,10.85,10.44,10.51,52169,0
+INTT.US,D,20240709,000000,10.49,10.49,10.27,10.4,50743,0
+INTT.US,D,20240710,000000,10.5,11.12,10.4888,10.96,123985,0
+INTT.US,D,20240711,000000,11.1,11.66,11.1,11.57,93770,0
+INTT.US,D,20240712,000000,11.69,11.92,11.42,11.55,112334,0
+INTT.US,D,20240715,000000,11.52,11.87,11.34,11.42,109278,0
+INTT.US,D,20240716,000000,11.41,11.74,11.28,11.71,156111,0
+INTT.US,D,20240717,000000,11.6,11.8,11.08,11.15,73915,0
+INTT.US,D,20240718,000000,11.07,11.2299,10.35,10.41,193811,0
+INTT.US,D,20240719,000000,10.27,10.46,10.02,10.1,93049,0
+INTT.US,D,20240722,000000,10.06,10.505,10,10.42,49009,0
+INTT.US,D,20240723,000000,10.42,10.73,10.3945,10.72,55225,0
+INTT.US,D,20240724,000000,10.52,10.88,10.52,10.69,82889,0
+INTT.US,D,20240725,000000,10.75,10.88,10.49,10.57,64679,0
+INTT.US,D,20240726,000000,10.68,10.96,10.62,10.91,65176,0
+INTT.US,D,20240729,000000,10.95,11.18,10.81,10.81,69545,0
+INTT.US,D,20240730,000000,10.84,10.9864,10.65,10.65,79758,0
+INTT.US,D,20240731,000000,10.71,11,10.67,10.8,54280,0
+INTT.US,D,20240801,000000,10.8,10.85,10,10.04,112141,0
+INTT.US,D,20240802,000000,8.63,9.09,7.75,7.76,434116,0
+INTT.US,D,20240805,000000,7.12,8.08,7.12,7.41,187766,0
+INTT.US,D,20240806,000000,7.55,7.7481,7.25,7.32,114344,0
+INTT.US,D,20240807,000000,7.44,7.6199,6.77,6.82,201539,0
+INTT.US,D,20240808,000000,6.95,7.035,6.72,6.88,139219,0
+INTT.US,D,20240809,000000,6.83,6.89,6.65,6.69,93362,0
+INTT.US,D,20240812,000000,6.7,6.75,6.28,6.29,177633,0
+INTT.US,D,20240813,000000,6.35,7.065,6.35,6.96,136394,0
+INTT.US,D,20240814,000000,6.99,7.06,6.62,6.67,74362,0
+INTT.US,D,20240815,000000,6.87,7.36,6.78,7.29,76956,0
+INTT.US,D,20240816,000000,7.39,7.54,7,7.12,91249,0
+INTT.US,D,20240819,000000,7.11,7.14,6.93,6.95,69021,0
+INTT.US,D,20240820,000000,6.98,7.04,6.9101,6.92,56161,0
+INTT.US,D,20240821,000000,6.99,7.34,6.95,7.28,72766,0
+INTT.US,D,20240822,000000,7.34,7.34,6.95,6.99,24998,0
+INTT.US,D,20240823,000000,7.02,7.365,7.02,7.12,48683,0
+INTT.US,D,20240826,000000,7.18,7.2509,7.06,7.13,24287,0
+INTT.US,D,20240827,000000,7.06,7.08,6.88,6.98,48198,0
+INTT.US,D,20240828,000000,6.9,7.055,6.8,7.01,35046,0
+INTT.US,D,20240829,000000,7.04,7.11,6.924,7.02,32264,0
+INTT.US,D,20240830,000000,7,7.17,6.9139,7.16,20766,0
+INTT.US,D,20240903,000000,7.01,7.01,6.78,6.78,48035,0
+INTT.US,D,20240904,000000,6.85,6.85,6.54,6.56,29404,0
+INTT.US,D,20240905,000000,6.53,6.7,6.5,6.5,27128,0
+INTT.US,D,20240906,000000,6.53,6.59,6.32,6.41,41378,0
+INTT.US,D,20240909,000000,6.4,6.5,6.3,6.42,57585,0
+INTT.US,D,20240910,000000,6.44,6.83,6.41,6.78,31313,0
+INTT.US,D,20240911,000000,6.8,6.9753,6.625275,6.96,129463,0
+INTT.US,D,20240912,000000,7,7,6.65,6.74,36682,0
+INTT.US,D,20240913,000000,6.81,6.99,6.685,6.9,40136,0
+INTT.US,D,20240916,000000,6.94,6.94,6.65,6.93,28558,0
+INTT.US,D,20240917,000000,6.87,6.9799,6.65,6.75,76604,0
+INTT.US,D,20240918,000000,6.75,7.2,6.65,6.79,164865,0
+INTT.US,D,20240919,000000,7.06,7.29,7.0054,7.11,99664,0
+INTT.US,D,20240920,000000,7.1,7.17,6.77,6.77,38433,0
+INTT.US,D,20240923,000000,6.8,6.8305,6.41,6.41,48470,0
+INTT.US,D,20240924,000000,6.52,6.92,6.5114,6.8,122647,0
+INTT.US,D,20240925,000000,6.8,6.8,6.55,6.62,33451,0
+INTT.US,D,20240926,000000,6.71,7.06,6.62,7.02,69618,0
+INTT.US,D,20240927,000000,7.05,7.16,6.9,7.03,28903,0
+INTT.US,D,20240930,000000,7.03,7.45,6.81,7.3,94934,0
+INTT.US,D,20241001,000000,7.25,7.25,6.99,7.09,79962,0
+INTT.US,D,20241002,000000,7,7.22,6.97,7.05,49760,0
+INTT.US,D,20241003,000000,7.06,7.06,6.8014,6.85,22952,0
+INTT.US,D,20241004,000000,6.9,7.105,6.9,6.95,22016,0
+INTT.US,D,20241007,000000,6.97,7.0799,6.9201,6.96,26926,0
+INTT.US,D,20241008,000000,7,7.04,6.945,7.01,24034,0
+INTT.US,D,20241009,000000,6.94,7.14,6.9101,7.03,42529,0
+INTT.US,D,20241010,000000,6.93,6.99,6.8574,6.99,16613,0
+INTT.US,D,20241011,000000,6.95,7.435,6.935,7.39,52769,0
+INTT.US,D,20241014,000000,7.36,7.89,7.193,7.58,57918,0
+INTT.US,D,20241015,000000,7.5,7.7899,7.165,7.19,40254,0
+INTT.US,D,20241016,000000,7.2,7.41,7.17,7.23,44478,0
+INTT.US,D,20241017,000000,7.33,7.46,7.22,7.43,36512,0
+INTT.US,D,20241018,000000,7.32,7.5,7.04,7.14,27286,0
+INTT.US,D,20241021,000000,7.05,7.05,6.8501,6.94,36551,0
+INTT.US,D,20241022,000000,6.89,7.14,6.85,7.02,36124,0
+INTT.US,D,20241023,000000,6.97,7.13,6.9,7.1,40753,0
+INTT.US,D,20241024,000000,7.1,7.3,7.005,7.14,28678,0
+INTT.US,D,20241025,000000,7.1,7.33,7.1,7.27,35537,0
+INTT.US,D,20241028,000000,7.22,7.48,7.22,7.38,23938,0
+INTT.US,D,20241029,000000,7.38,7.399,7.15,7.31,23400,0
+INTT.US,D,20241030,000000,7.29,7.5,7.29,7.38,36784,0
+INTT.US,D,20241031,000000,7.37,7.48,7.07,7.17,32819,0
+INTT.US,D,20241101,000000,7.5,7.81,7.32,7.36,84583,0
+INTT.US,D,20241104,000000,7.36,7.465,7.16,7.18,20733,0
+INTT.US,D,20241105,000000,7.16,7.44,7.0419,7.3,47671,0
+INTT.US,D,20241106,000000,7.7,7.85,7.59,7.85,49353,0
+INTT.US,D,20241107,000000,7.93,8,7.85,7.95,46913,0
+INTT.US,D,20241108,000000,7.93,8.35,7.9,8.33,46324,0
+INTT.US,D,20241111,000000,8.137,8.46,8.04,8.29,44654,0
+INTT.US,D,20241112,000000,8.19,8.27,7.605,7.78,81970,0
+INTT.US,D,20241113,000000,7.78,7.899,7.6,7.6,48759,0
+INTT.US,D,20241114,000000,7.62,7.62,7.33,7.41,40827,0
+INTT.US,D,20241115,000000,7.38,7.56,7.31,7.43,51856,0
+INTT.US,D,20241118,000000,7.4,7.4,7.19,7.2,35698,0
+INTT.US,D,20241119,000000,7.18,7.19,6.95,6.99,61371,0
+INTT.US,D,20241120,000000,7.0597,7.49,6.99,7.44,48484,0
+INTT.US,D,20241121,000000,7.37,7.94,7.37,7.79,45357,0
+INTT.US,D,20241122,000000,7.71,7.81,7.4475,7.63,18586,0
+INTT.US,D,20241125,000000,7.7594,7.86,7.6,7.77,47699,0
+INTT.US,D,20241126,000000,7.8,7.83,7.09,7.39,112421,0
+INTT.US,D,20241127,000000,7.25,8,7.25,7.94,73224,0
+INTT.US,D,20241129,000000,7.82,8.025,7.58,7.58,40911,0
+INTT.US,D,20241202,000000,7.65,7.72,7.5,7.57,39251,0
+INTT.US,D,20241203,000000,7.575,7.99,7.55,7.95,60688,0
+INTT.US,D,20241204,000000,7.96,8.3899,7.9599,8.2,68446,0
+INTT.US,D,20241205,000000,8.1,8.1,7.65,7.81,55572,0
+INTT.US,D,20241206,000000,7.69,7.95,7.61,7.92,28000,0
+INTT.US,D,20241209,000000,7.95,8.02,7.69,7.78,49579,0
+INTT.US,D,20241210,000000,7.745,7.745,7.6,7.6,35071,0
+INTT.US,D,20241211,000000,7.7408,8,7.69,7.8,59921,0
+INTT.US,D,20241212,000000,7.8,7.9,7.73,7.73,24176,0
+INTT.US,D,20241213,000000,7.795,7.825,7.61,7.76,28283,0
+INTT.US,D,20241216,000000,7.77,7.94,7.68,7.81,47807,0
+INTT.US,D,20241217,000000,7.81,7.93,7.68,7.8,44906,0
+INTT.US,D,20241218,000000,7.8,7.96,7.41,7.54,65037,0
+INTT.US,D,20241219,000000,7.758,7.77,7.5,7.64,54901,0
+INTT.US,D,20241220,000000,7.565,7.72,7.485,7.68,48314,0
+INTT.US,D,20241223,000000,7.656,8.14,7.6,8.14,72443,0
+INTT.US,D,20241224,000000,8.07,8.19,8.04,8.19,18242,0
+INTT.US,D,20241226,000000,8.19,8.775,8.13,8.7,73019,0
+INTT.US,D,20241227,000000,8.59,8.88,8.45,8.73,81211,0
+INTT.US,D,20241230,000000,8.4538,8.6,8.26,8.5,49623,0
+INTT.US,D,20241231,000000,8.59,8.6499,8.34,8.59,28426,0
+INTT.US,D,20250102,000000,9.11,9.2499,8.6387,8.88,41158,0
+INTT.US,D,20250103,000000,9.0899,9.43,8.9,9.4,61909,0
+INTT.US,D,20250106,000000,9.5,9.77,9.45,9.5,60735,0
+INTT.US,D,20250107,000000,9.5,9.6041,8.8701,9.07,26355,0
+INTT.US,D,20250108,000000,9.1727,9.1727,8.5801,8.66,23301,0
+INTT.US,D,20250110,000000,8.59,8.79,8.39,8.64,38197,0
+INTT.US,D,20250113,000000,8.4845,8.57,8.2831,8.37,17378,0
+INTT.US,D,20250114,000000,8.5076,8.51,8.06,8.06,19805,0
+INTT.US,D,20250115,000000,8.394,8.8,8.19,8.8,28013,0
+INTT.US,D,20250116,000000,8.69,9.0594,8.69,8.98,34227,0
+INTT.US,D,20250117,000000,8.9987,9.03,8.73,8.87,27229,0
+INTT.US,D,20250121,000000,9.06,9.29,8.88,9.12,37077,0
+INTT.US,D,20250122,000000,9,9.38,8.7845,9.37,45295,0
+INTT.US,D,20250123,000000,9.27,9.33,8.93,8.93,14495,0
+INTT.US,D,20250124,000000,8.93,8.988,8.75,8.88,16507,0
+INTT.US,D,20250127,000000,8.8,8.85,8.46,8.61,17946,0
+INTT.US,D,20250128,000000,8.56,8.8,8.405,8.78,21495,0
+INTT.US,D,20250129,000000,8.76,9.23,8.65,9.22,35707,0
+INTT.US,D,20250130,000000,8.9501,9.49,8.91,8.92,28773,0
+INTT.US,D,20250131,000000,9.12,9.2867,8.85,9.15,16462,0
+INTT.US,D,20250203,000000,8.84,9.1609,8.7,8.86,74117,0
+INTT.US,D,20250204,000000,8.85,9.3,8.8,9.08,24065,0
+INTT.US,D,20250205,000000,9.075,9.14,8.925,9.14,25324,0
+INTT.US,D,20250206,000000,8.98,9.07,8.84,8.86,24803,0
+INTT.US,D,20250207,000000,8.83,8.96,8.41,8.41,31360,0
+INTT.US,D,20250210,000000,8.5,8.5,8.01,8.03,33039,0
+INTT.US,D,20250211,000000,8.052,8.125,7.79,7.8,30173,0
+INTT.US,D,20250212,000000,7.69,8.155,7.65,8.05,79269,0
+INTT.US,D,20250213,000000,8.15,8.3,7.99,8.27,32735,0
+INTT.US,D,20250214,000000,8.18,8.345,8.14,8.25,16899,0
+INTT.US,D,20250218,000000,8.26,8.28,7.94,8,22236,0
+INTT.US,D,20250219,000000,8,8.168,7.88,7.99,17808,0
+INTT.US,D,20250220,000000,8.36,8.43,7.98,8.43,53132,0
+INTT.US,D,20250221,000000,8.295,8.56,8.295,8.56,28517,0
+INTT.US,D,20250224,000000,8.47,8.6491,8.39,8.6,68241,0
+INTT.US,D,20250225,000000,8.4676,8.6,8.1,8.25,64819,0
+INTT.US,D,20250226,000000,8.25,8.3,8.02,8.29,28335,0
+INTT.US,D,20250227,000000,8.382,8.382,8.13,8.25,22969,0
+INTT.US,D,20250228,000000,8.21,8.42,8.09,8.35,38380,0
+INTT.US,D,20250303,000000,8.39,8.45,8.15,8.15,41271,0
+INTT.US,D,20250304,000000,8.1,8.24,7.7255,7.91,59161,0
+INTT.US,D,20250305,000000,8.145,8.145,7.86,7.86,12540,0
+INTT.US,D,20250306,000000,8.08,8.12,7.82,8.12,34455,0
+INTT.US,D,20250307,000000,9.03,9.1,7.64,7.79,125383,0
+INTT.US,D,20250310,000000,7.83,7.86,7.35,7.42,71041,0
+INTT.US,D,20250311,000000,7.43,7.74,7.35,7.57,110426,0
+INTT.US,D,20250312,000000,7.73,8.206,7.51,7.8,151299,0
+INTT.US,D,20250313,000000,7.76,7.99,7.69,7.87,47098,0
+INTT.US,D,20250314,000000,7.82,7.91,7.68,7.75,34984,0
+INTT.US,D,20250317,000000,7.75,7.9556,7.64,7.74,24323,0
+INTT.US,D,20250318,000000,7.73,7.73,7.375,7.57,43433,0
+INTT.US,D,20250319,000000,7.72,7.805,7.35,7.38,17254,0
+INTT.US,D,20250320,000000,7.4,7.6,7.4,7.5,39319,0
+INTT.US,D,20250321,000000,7.49,7.7485,7.42,7.51,37884,0
+INTT.US,D,20250324,000000,7.67,7.67,7.5,7.6,16963,0
+INTT.US,D,20250325,000000,7.61,7.64,7.535,7.6,41212,0
+INTT.US,D,20250326,000000,7.6,7.66,7.41,7.5,31065,0
+INTT.US,D,20250327,000000,7.5,7.55,7.2801,7.52,24980,0
+INTT.US,D,20250328,000000,7.4383,7.46,6.9212,7.06,40345,0
+INTT.US,D,20250331,000000,7.06,7.17,6.93,6.99,28684,0
+INTT.US,D,20250401,000000,6.99,7.0107,6.71,6.85,35522,0
+INTT.US,D,20250402,000000,6.86,6.94,6.71,6.75,18303,0
+INTT.US,D,20250403,000000,6.55,6.6,6.15,6.25,39060,0
+INTT.US,D,20250404,000000,6.14,6.19,5.91,5.92,43391,0
+INTT.US,D,20250407,000000,5.76,5.99,5.24,5.8,98576,0
+INTT.US,D,20250408,000000,6.23,6.23,5.69,5.81,51953,0
+INTT.US,D,20250409,000000,5.82,6.13,5.295,6.06,47575,0
+INTT.US,D,20250410,000000,5.9,5.9,5.67,5.8,20718,0
+INTT.US,D,20250411,000000,5.5882,6.125,5.53,6.01,140671,0
+INTT.US,D,20250414,000000,6.035,6.1,5.6378,5.92,27645,0
+INTT.US,D,20250415,000000,6,6.15,5.89,6.06,57101,0
+INTT.US,D,20250416,000000,6,6,5.51,5.86,32431,0
+INTT.US,D,20250417,000000,5.95,6.0253,5.765,6,55192,0
+INTT.US,D,20250421,000000,6.03,6.11,5.94,5.95,23695,0
+INTT.US,D,20250422,000000,6.09,6.1076,5.93,5.96,14595,0
+INTT.US,D,20250423,000000,6.19,6.23,6.055,6.18,23112,0
+INTT.US,D,20250424,000000,6.18,6.35,6.17,6.34,19163,0
+INTT.US,D,20250425,000000,6.45,6.45,6.14,6.35,10307,0
+INTT.US,D,20250428,000000,6.4,6.505,6.22,6.31,18622,0
+INTT.US,D,20250429,000000,6.43,6.44,6.29,6.3,8597,0
+INTT.US,D,20250430,000000,6.354,6.354,6.15,6.2,15513,0
+INTT.US,D,20250501,000000,6.25,6.2999,6.03,6.22,9462,0
+INTT.US,D,20250502,000000,5.69,6.1989,5.56,5.96,96844,0
+INTT.US,D,20250505,000000,5.81,5.96,5.6,5.7,36553,0
+INTT.US,D,20250506,000000,5.7,6.06,5.65,5.87,94188,0
+INTT.US,D,20250507,000000,5.9656,6.44,5.94,6.39,28914,0
+INTT.US,D,20250508,000000,6.654,6.69,6.09,6.41,13552,0
+INTT.US,D,20250509,000000,6.41,6.6,6.04,6.1,11622,0
+INTT.US,D,20250512,000000,6.12,6.15,5.58,5.99,179846,0
+INTT.US,D,20250513,000000,6.0015,6.15,5.95,6.09,69680,0
+INTT.US,D,20250514,000000,6.17,6.2,6.015,6.05,22944,0
+INTT.US,D,20250515,000000,6.05,6.12,5.96,6.05,24192,0
+INTT.US,D,20250516,000000,6.14,6.155,5.98,6.06,30658,0
+INTT.US,D,20250519,000000,6.05,6.175,5.97,6.09,37234,0
+INTT.US,D,20250520,000000,6.05,6.094,5.85,6.05,46914,0
+INTT.US,D,20250521,000000,5.9,6,5.6568,5.84,65176,0
+INTT.US,D,20250522,000000,5.75,5.95,5.6371,5.84,42053,0
+INTT.US,D,20250523,000000,5.83,6.12,5.79,6.02,34056,0
+INTT.US,D,20250527,000000,5.84,6.26,5.8139,6.05,112179,0
+INTT.US,D,20250528,000000,6.115,6.3,5.98,6.19,20510,0
+INTT.US,D,20250529,000000,6.4956,6.4956,6.19,6.37,19727,0
+INTT.US,D,20250530,000000,6.33,6.33,6.05,6.05,15972,0
+INTT.US,D,20250602,000000,6.15,6.34,6.089,6.31,20505,0
+INTT.US,D,20250603,000000,6.26,6.4905,6.26,6.36,28556,0
+INTT.US,D,20250604,000000,6.4,6.65,6.35,6.5,49085,0
+INTT.US,D,20250605,000000,6.55,6.55,6.27,6.36,25034,0
+INTT.US,D,20250606,000000,6.37,6.43,6.13,6.15,13707,0
+INTT.US,D,20250609,000000,6.22,6.6,6.1601,6.32,55542,0
+INTT.US,D,20250610,000000,6.315,7,6.315,6.94,78296,0
+INTT.US,D,20250611,000000,6.97,7.35,6.94,7.28,31548,0
+INTT.US,D,20250612,000000,7.2134,7.287,6.8384,6.92,57547,0
+INTT.US,D,20250613,000000,6.81,7.17,6.73,6.83,24786,0
+INTT.US,D,20250616,000000,6.84,7.17,6.84,6.86,12279,0
+INTT.US,D,20250617,000000,6.83,6.95,6.73,6.84,14436,0
+INTT.US,D,20250618,000000,6.86,6.99,6.81,6.99,12664,0
+INTT.US,D,20250620,000000,6.88,6.94,6.72,6.89,46463,0
+INTT.US,D,20250623,000000,6.765,7,6.72,6.92,30268,0
+INTT.US,D,20250624,000000,6.84,7.26,6.84,7.25,19426,0
+INTT.US,D,20250625,000000,7.0794,7.19,6.95,7.19,16352,0
+INTT.US,D,20250626,000000,7.1544,7.71,7.03,7.68,38565,0
+INTT.US,D,20250627,000000,7.5,7.72,7.303,7.4,25180,0
+INTT.US,D,20250630,000000,7.3178,7.52,7.2,7.28,13353,0
+INTT.US,D,20250701,000000,7.25,7.34,7.02,7.26,17908,0
+INTT.US,D,20250702,000000,7.1358,7.65,7.1358,7.46,16005,0
+INTT.US,D,20250703,000000,7.48,7.68,7.01,7.14,29651,0
+INTT.US,D,20250707,000000,7.245,7.52,7.11,7.32,55737,0
+INTT.US,D,20250708,000000,7.1301,7.84,7.1301,7.79,74755,0
+INTT.US,D,20250709,000000,7.635,8.14,7.6049,8.02,40431,0
+INTT.US,D,20250710,000000,7.81,8,7.45,7.51,31184,0
+INTT.US,D,20250711,000000,7.6,7.735,7.4258,7.68,18906,0
+INTT.US,D,20250714,000000,7.45,7.495,7.12,7.12,35207,0
+INTT.US,D,20250715,000000,7.33,7.335,7,7.07,14379,0
+INTT.US,D,20250716,000000,7.05,7.19,7.045,7.05,9438,0
+INTT.US,D,20250717,000000,7.14,7.34,6.98,7.2,15491,0
+INTT.US,D,20250718,000000,7.2,7.41,7.11,7.32,11390,0
+INTT.US,D,20250721,000000,7.36,7.4808,7.3,7.3,7734,0
+INTT.US,D,20250722,000000,7.2464,7.86,7.17,7.59,23756,0
+INTT.US,D,20250723,000000,7.52,7.8287,7.355,7.46,10979,0
+INTT.US,D,20250724,000000,7.45,7.515,7.15,7.24,14191,0
+INTT.US,D,20250725,000000,7.31,7.88,7.05,7.69,25815,0
+INTT.US,D,20250728,000000,7.25,7.7438,7.24,7.4,16107,0
+INTT.US,D,20250729,000000,7.3351,7.43,7.18,7.18,18815,0
+INTT.US,D,20250730,000000,7.2031,7.6349,7.2031,7.39,21666,0
+INTT.US,D,20250731,000000,7.675,7.7825,6.89,6.99,28550,0
+INTT.US,D,20250801,000000,6.8101,7.07,6.8101,7.07,5715,0
+INTT.US,D,20250804,000000,7.0936,7.14,7.01,7.01,10687,0
+INTT.US,D,20250805,000000,7.07,7.14,6.93,6.93,15797,0
+INTT.US,D,20250806,000000,7.1,7.33,6.93,6.93,27716,0
+INTT.US,D,20250807,000000,7.285,7.3381,6.9101,7.19,29657,0
+INTT.US,D,20250808,000000,7.14,7.3769,7.05,7.05,15259,0
+INTT.US,D,20250811,000000,7.2657,7.3983,6.975,7.01,29381,0
+INTT.US,D,20250812,000000,7.29,7.29,7.075,7.1,59012,0
+INTT.US,D,20250813,000000,7.15,7.4,7.13,7.17,24627,0
+INTT.US,D,20250814,000000,7.25,7.3733,7.0303,7.23,38306,0
+INTT.US,D,20250815,000000,7.08,7.25,6.8,6.85,147038,0
+INTT.US,D,20250818,000000,6.89,7.125,6.89,6.98,26749,0
+INTT.US,D,20250819,000000,7.0854,7.19,6.91,6.91,25342,0
+INTT.US,D,20250820,000000,6.91,6.92,6.7,6.7,47175,0
+INTT.US,D,20250821,000000,6.7118,6.93,6.6301,6.73,70126,0
+INTT.US,D,20250822,000000,6.985,7.2,6.85,7,72785,0
+INTT.US,D,20250825,000000,7.03,7.328,6.91,6.95,46150,0
+INTT.US,D,20250826,000000,7.055,7.53,7.04,7.39,57940,0
+INTT.US,D,20250827,000000,7.6199,7.6199,7.13,7.13,44652,0
+INTT.US,D,20250828,000000,7.0701,7.2779,7.0701,7.18,32192,0
+INTT.US,D,20250829,000000,7.15,7.2674,6.97,7,35641,0
+INTT.US,D,20250902,000000,7,7.165,6.93,7.1,83315,0
+INTT.US,D,20250903,000000,7.1101,7.32,7.02,7.27,63989,0
+INTT.US,D,20250904,000000,7.19,7.27,7.07,7.12,29690,0
+INTT.US,D,20250905,000000,7.2774,7.39,7.1,7.27,37113,0
+INTT.US,D,20250908,000000,7.07,7.29,6.86,7.2,102662,0
+INTT.US,D,20250909,000000,7.24,7.29,7.1,7.15,22810,0
+INTT.US,D,20250910,000000,7.16,7.3076,7.08,7.1,18163,0
+INTT.US,D,20250911,000000,7.274,7.2747,7.14,7.16,41279,0
+INTT.US,D,20250912,000000,7.17,7.28,7.14,7.28,21328,0
+INTT.US,D,20250915,000000,7.245,7.35,7.185,7.21,67020,0
+INTT.US,D,20250916,000000,7.3,7.35,7.22,7.35,16674,0
+INTT.US,D,20250917,000000,7.45,7.88,7.33,7.63,24472,0
+INTT.US,D,20250918,000000,7.59,7.96,7.59,7.87,37573,0
+INTT.US,D,20250919,000000,7.91,7.92,7.71,7.85,34565,0
+INTT.US,D,20250922,000000,7.9183,8.16,7.85,8.01,35883,0
+INTT.US,D,20250923,000000,8.0867,8.61,7.81,8.45,63363,0
+INTT.US,D,20250924,000000,8.44,8.78,8.27,8.55,54015,0
+INTT.US,D,20250925,000000,8.54,8.58,8.09,8.23,18822,0
+INTT.US,D,20250926,000000,8.13,8.22,7.9901,8.22,21442,0
+INTT.US,D,20250929,000000,8.43,8.44,8.19,8.19,12993,0
+INTT.US,D,20250930,000000,8.25,8.25,7.77,7.81,38393,0
+INTT.US,D,20251001,000000,7.76,7.81,7.62,7.77,37292,0
+INTT.US,D,20251002,000000,7.9415,7.9429,7.71,7.77,36951,0
+INTT.US,D,20251003,000000,7.87,7.96,7.78,7.87,26698,0
+INTT.US,D,20251006,000000,7.925,7.96,7.77,7.96,35814,0
+INTT.US,D,20251007,000000,7.81,7.89,7.31,7.485,91562,0
+INTT.US,D,20251008,000000,7.68,7.81,7.36,7.79,68974,0
+INTT.US,D,20251009,000000,7.83,8.4,7.76,8.24,62041,0
+INTT.US,D,20251010,000000,8.34,8.39,8.06,8.25,151184,0
+INTT.US,D,20251013,000000,8.3375,8.5,8.15,8.15,22301,0
+INTT.US,D,20251014,000000,8.0614,8.54,8,8.33,57951,0
+INTT.US,D,20251015,000000,8.28,8.72,8.12,8.69,43220,0
+INTT.US,D,20251016,000000,8.67,8.67,8.26,8.33,45386,0
+INTT.US,D,20251017,000000,8.3,8.4,8.06,8.31,51348,0
+INTT.US,D,20251020,000000,8.25,8.88,8.25,8.79,39820,0
+INTT.US,D,20251021,000000,8.77,9,8.43,8.81,33457,0
+INTT.US,D,20251022,000000,8.75,8.75,8.1,8.1,59990,0
+INTT.US,D,20251023,000000,7.94,8.7299,7.94,8.72,73718,0
+INTT.US,D,20251024,000000,8.69,8.88,8.48,8.69,24419,0
+INTT.US,D,20251027,000000,8.84,8.87,8.3101,8.59,25305,0
+INTT.US,D,20251028,000000,8.5889,8.68,8.45,8.67,30448,0
+INTT.US,D,20251029,000000,8.4635,8.75,8.3329,8.58,34263,0
+INTT.US,D,20251030,000000,8.52,8.58,8.44,8.58,18489,0
+INTT.US,D,20251031,000000,8.4,8.73,8.4,8.48,24165,0
+INTT.US,D,20251103,000000,8.5098,8.99,8.355,8.94,53793,0
+INTT.US,D,20251104,000000,8.845,8.86,8.2,8.65,82260,0
+INTT.US,D,20251105,000000,7.7701,8.52,7.7701,8.35,68860,0
+INTT.US,D,20251106,000000,8.33,8.42,7.72,7.72,64866,0
+INTT.US,D,20251107,000000,7.81,7.83,7.5,7.65,29428,0
+INTT.US,D,20251110,000000,7.9,8.27,7.88,8.17,45530,0
+INTT.US,D,20251111,000000,7.7928,8.192,7.76,8.08,24631,0
+INTT.US,D,20251112,000000,8.02,8.586,8.01,8.34,69747,0
+INTT.US,D,20251113,000000,8.32,8.4709,7.565,7.6,74516,0
+INTT.US,D,20251114,000000,7.52,7.89,7.5,7.54,38700,0
+INTT.US,D,20251117,000000,7.45,8.02,7.45,7.64,38845,0
+INTT.US,D,20251118,000000,7.555,7.67,7.15,7.18,28441,0
+INTT.US,D,20251119,000000,7.23,7.4612,7.23,7.45,34695,0
+INTT.US,D,20251120,000000,7.655,7.655,7.17,7.42,34138,0
+INTT.US,D,20251121,000000,7.325,7.72,7.325,7.55,21545,0
+INTT.US,D,20251124,000000,7.6644,8.012,7.6,7.69,17708,0
+INTT.US,D,20251125,000000,7.7,7.99,7.55,7.75,22124,0
+INTT.US,D,20251126,000000,7.74,8,7.61,7.61,46198,0
+INTT.US,D,20251128,000000,7.585,8.29,7.555,8.06,24337,0
+INTT.US,D,20251201,000000,8.11,8.25,7.99,7.99,26241,0
+INTT.US,D,20251202,000000,8.01,8.1,7.33,7.33,63200,0
+INTT.US,D,20251203,000000,7.35,7.95,7.35,7.76,37224,0
+INTT.US,D,20251204,000000,7.475,8.05,7.47,8,37281,0
+INTT.US,D,20251205,000000,8,8.2,7.77,7.87,19928,0
+INTT.US,D,20251208,000000,7.9,7.97,7.63,7.63,32717,0
+INTT.US,D,20251209,000000,7.66,7.95,7.53,7.67,45238,0
+INTT.US,D,20251210,000000,7.58,8,7.55,7.81,59345,0
+INTT.US,D,20251211,000000,7.85,7.99,7.6202,7.99,30039,0
+INTT.US,D,20251212,000000,7.84,7.9,7.55,7.56,30968,0
+INTT.US,D,20251215,000000,7.56,7.66,7.31,7.39,23005,0
+INTT.US,D,20251216,000000,7.33,7.46,7.2,7.22,36666,0
+INTT.US,D,20251217,000000,7.32,7.39,7.07,7.38,28235,0
+INTT.US,D,20251218,000000,7.4,7.44,7.19,7.26,32991,0
+INTT.US,D,20251219,000000,7.32,7.5,7.229,7.3,49552,0
+INTT.US,D,20251222,000000,7.386,7.4899,7.12,7.27,28089,0
+INTT.US,D,20251223,000000,7.295,7.62,7.1201,7.38,27078,0
+INTT.US,D,20251224,000000,7.325,7.52,7.325,7.43,11801,0
+INTT.US,D,20251226,000000,7.53,7.55,7.25,7.52,11883,0
+INTT.US,D,20251229,000000,7.48,7.79,7.32,7.72,46519,0
+INTT.US,D,20251230,000000,7.6022,7.81,7.2101,7.42,53087,0
+INTT.US,D,20251231,000000,7.4,7.49,7.33,7.47,21933,0
+INTT.US,D,20260102,000000,7.47,7.605,7.42,7.54,16279,0
+INTT.US,D,20260105,000000,7.54,7.83,7.48,7.73,23368,0
+INTT.US,D,20260106,000000,7.74,8.4,7.67,8.13,58232,0
+INTT.US,D,20260107,000000,8.095,8.33,8.01,8.23,29905,0
+INTT.US,D,20260108,000000,8.23,8.47,8.1,8.26,50328,0
+INTT.US,D,20260109,000000,8.4,8.405,7.85,7.85,59698,0
+INTT.US,D,20260112,000000,7.97,8.265,7.9,8.07,30830,0
+INTT.US,D,20260113,000000,8.079763,8.43,7.8,7.82,46816,0
+INTT.US,D,20260114,000000,7.75,8.085,7.69,8.01,35308,0
+INTT.US,D,20260115,000000,8.09,8.7795,8.09,8.72,111342,0
+INTT.US,D,20260116,000000,8.7,8.95,8.55,8.65,34713,0
+INTT.US,D,20260120,000000,8.65,8.78,8.42,8.77,41146,0
+INTT.US,D,20260121,000000,8.82,9.3299,8.82,9.19,98479,0
+INTT.US,D,20260122,000000,9.25,9.5399,9.1,9.49,105384,0
+INTT.US,D,20260123,000000,9.52,9.52,8.61,8.88,73221,0
+INTT.US,D,20260126,000000,9.13,9.13,8.51,8.58,59047,0
+INTT.US,D,20260127,000000,8.855,9.43,8.58,9.23,68147,0
+INTT.US,D,20260128,000000,9.363,9.48,9.2501,9.35,83798,0
+INTT.US,D,20260129,000000,9.31,9.48,9.085,9.48,31276,0
+INTT.US,D,20260130,000000,9.335,9.42,9.13,9.15,29123,0
+INTT.US,D,20260202,000000,9.15,9.45,8.97,9.37,28379,0
+INTT.US,D,20260203,000000,9.27,9.67,9.12,9.67,112520,0
+INTT.US,D,20260204,000000,9.545,9.64,8.72,8.96,103448,0
+INTT.US,D,20260205,000000,8.94,9.38,8.3801,9.37,34463,0
+INTT.US,D,20260206,000000,9.64,10.2,9.42,9.97,63054,0
+INTT.US,D,20260209,000000,10.105,10.74,9.89,10.54,75758,0
+INTT.US,D,20260210,000000,10.41,10.88,10.4,10.47,35997,0
+INTT.US,D,20260211,000000,10.62,10.83,10.48,10.54,71574,0
+INTT.US,D,20260212,000000,10.61,10.61,10.06,10.49,64148,0
+INTT.US,D,20260213,000000,10.3525,10.61,10.24,10.5,35557,0
+INTT.US,D,20260217,000000,10.45,10.45,9.865,10.24,56916,0
+INTT.US,D,20260218,000000,10.2,10.375,10.1,10.12,14477,0
diff --git a/daily/us/nysemkt stocks/inuv.us.txt b/daily/us/nysemkt stocks/inuv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1660f6ce9a199df57946b8bc7df1f557e125ecb5
--- /dev/null
+++ b/daily/us/nysemkt stocks/inuv.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INUV.US,D,20050225,000000,439,480,435,472,1686.3,0
+INUV.US,D,20050228,000000,472,574,470,569,4301.6,0
+INUV.US,D,20050301,000000,572,572,519,542,1604.9,0
+INUV.US,D,20050302,000000,545,545,500,525,884.4,0
+INUV.US,D,20050303,000000,526,580,526,566,2952,0
+INUV.US,D,20050304,000000,576,599,547,554,1170,0
+INUV.US,D,20050307,000000,559,580,555,571,831,0
+INUV.US,D,20050308,000000,571,590,563,563,1106,0
+INUV.US,D,20050309,000000,568,575,520,540,1101,0
+INUV.US,D,20050310,000000,540,545,500,523,549,0
+INUV.US,D,20050311,000000,533,550,530,532,284,0
+INUV.US,D,20050314,000000,532,535,510,510,512,0
+INUV.US,D,20050315,000000,515,529,501,524,311,0
+INUV.US,D,20050316,000000,523,523,501,505,406,0
+INUV.US,D,20050317,000000,500,525,479,519,1864,0
+INUV.US,D,20050318,000000,520,525,485,485,517,0
+INUV.US,D,20050321,000000,498,515,492,494,505,0
+INUV.US,D,20050322,000000,504,514,490,490,965,0
+INUV.US,D,20050323,000000,491,491,472,476,1091,0
+INUV.US,D,20050324,000000,470,500,466,489,448,0
+INUV.US,D,20050328,000000,485,489,465,477,429,0
+INUV.US,D,20050329,000000,480,485,462,469,285,0
+INUV.US,D,20050330,000000,465,495,465,483,887,0
+INUV.US,D,20050331,000000,485,485,430,450,2258,0
+INUV.US,D,20050401,000000,475,475,380,395,5026,0
+INUV.US,D,20050404,000000,400,428,396,425,2255,0
+INUV.US,D,20050405,000000,424,428,390,400,1745,0
+INUV.US,D,20050406,000000,399,413,360,370,1570,0
+INUV.US,D,20050407,000000,360,370,330,340,1892,0
+INUV.US,D,20050408,000000,347,370,340,361,667,0
+INUV.US,D,20050411,000000,379,379,341,342,559,0
+INUV.US,D,20050412,000000,340,345,311,320,1247,0
+INUV.US,D,20050413,000000,321,338,301,316,1984,0
+INUV.US,D,20050414,000000,316,325,315,322,1219,0
+INUV.US,D,20050415,000000,320,327,310,327,754,0
+INUV.US,D,20050418,000000,320,339,315,338,474,0
+INUV.US,D,20050419,000000,340,386,336,380,1627,0
+INUV.US,D,20050420,000000,390,390,373,375,377,0
+INUV.US,D,20050421,000000,379,390,351,357,428,0
+INUV.US,D,20050422,000000,355,360,325,341,623,0
+INUV.US,D,20050425,000000,351,359,350,355,741,0
+INUV.US,D,20050426,000000,354,355,339,345,360,0
+INUV.US,D,20050427,000000,340,345,316,316,431,0
+INUV.US,D,20050428,000000,324,325,315,321,430,0
+INUV.US,D,20050429,000000,316,320,304,320,596,0
+INUV.US,D,20050502,000000,315,315,291,306,741,0
+INUV.US,D,20050503,000000,300,310,281.1,292,1111,0
+INUV.US,D,20050504,000000,295,320,286,318,853,0
+INUV.US,D,20050505,000000,311,342,311,342,715,0
+INUV.US,D,20050506,000000,332,340,330,340,903,0
+INUV.US,D,20050509,000000,340,340,320,340,761,0
+INUV.US,D,20050510,000000,327,346,323.2,345,505,0
+INUV.US,D,20050511,000000,333,353,333,353,715,0
+INUV.US,D,20050512,000000,360,375,355,375,1107,0
+INUV.US,D,20050513,000000,375,375,350,368,1031,0
+INUV.US,D,20050516,000000,360,365,350,355,566,0
+INUV.US,D,20050517,000000,350,350,280,310,2932,0
+INUV.US,D,20050518,000000,330,337,308,321,1241,0
+INUV.US,D,20050519,000000,320,324,308,320,269,0
+INUV.US,D,20050520,000000,310,317,300,310,415,0
+INUV.US,D,20050523,000000,315,320,291,296,707,0
+INUV.US,D,20050524,000000,300,309,297,300,447,0
+INUV.US,D,20050525,000000,299,300,292,298,232,0
+INUV.US,D,20050526,000000,295,300,291,300,506,0
+INUV.US,D,20050527,000000,290,305,290,305,401,0
+INUV.US,D,20050531,000000,300,305,300,305,257,0
+INUV.US,D,20050601,000000,300,305,292,302,144,0
+INUV.US,D,20050602,000000,309,309,292,299,359,0
+INUV.US,D,20050603,000000,295,300,280,290,374,0
+INUV.US,D,20050606,000000,286,291,286,290,87,0
+INUV.US,D,20050607,000000,285,294,270,273,2133,0
+INUV.US,D,20050608,000000,271,279,250,255,1689,0
+INUV.US,D,20050609,000000,255,267,250,258,721,0
+INUV.US,D,20050610,000000,265,267,234,245,1154,0
+INUV.US,D,20050613,000000,255,255,224,229,1693,0
+INUV.US,D,20050614,000000,229,230,192,203,5305,0
+INUV.US,D,20050615,000000,196,215,196,205,3789,0
+INUV.US,D,20050616,000000,215,243,215,242,2437,0
+INUV.US,D,20050617,000000,248,273,246,272,1387,0
+INUV.US,D,20050620,000000,272,309,270,305,2105,0
+INUV.US,D,20050621,000000,308,330,305,318,3157,0
+INUV.US,D,20050622,000000,320,320,300,310,856,0
+INUV.US,D,20050623,000000,290,304,260,281,2249,0
+INUV.US,D,20050624,000000,285,290,265,272,730,0
+INUV.US,D,20050627,000000,270,270,225,248,1855,0
+INUV.US,D,20050628,000000,250,250,233,240,896,0
+INUV.US,D,20050629,000000,242,250,235,240,597,0
+INUV.US,D,20050630,000000,242,274,238,260,936,0
+INUV.US,D,20050701,000000,261,261,240,250,242,0
+INUV.US,D,20050705,000000,253,253,240,245,520,0
+INUV.US,D,20050706,000000,248,249,245,247,242,0
+INUV.US,D,20050707,000000,247,248,240,243,214,0
+INUV.US,D,20050708,000000,236,242,236,242,343,0
+INUV.US,D,20050711,000000,240,250,200,208,6194,0
+INUV.US,D,20050712,000000,210,217,209,210,1643,0
+INUV.US,D,20050713,000000,210,214,200,205,1457,0
+INUV.US,D,20050714,000000,210,220,205,210,2263,0
+INUV.US,D,20050715,000000,212,215,202,203,1145,0
+INUV.US,D,20050718,000000,209,246,209,232,3603,0
+INUV.US,D,20050719,000000,240,244,230,235,1439,0
+INUV.US,D,20050720,000000,235,235,221,231,516,0
+INUV.US,D,20050721,000000,233,235,215,232,693,0
+INUV.US,D,20050722,000000,235,238,221,237,391,0
+INUV.US,D,20050725,000000,232,238,226,226,397,0
+INUV.US,D,20050726,000000,226,234,221,226,467,0
+INUV.US,D,20050727,000000,229,229,210,212,456,0
+INUV.US,D,20050728,000000,215,230,210,220,611,0
+INUV.US,D,20050729,000000,225,234,225,229,843,0
+INUV.US,D,20050801,000000,225,239,221,239,904,0
+INUV.US,D,20050802,000000,249,249,236,238,1595,0
+INUV.US,D,20050803,000000,239,244,227,232,214,0
+INUV.US,D,20050804,000000,235,235,215,228,298,0
+INUV.US,D,20050805,000000,231,244,226,233,1145,0
+INUV.US,D,20050808,000000,236,274,236,269,2498,0
+INUV.US,D,20050809,000000,275,283,270,273,1080,0
+INUV.US,D,20050810,000000,279,283,265,273,554,0
+INUV.US,D,20050811,000000,274,274,261,263,251,0
+INUV.US,D,20050812,000000,260,298,260,294,1124,0
+INUV.US,D,20050815,000000,297,319,295.6,304,2703,0
+INUV.US,D,20050816,000000,295,295,216,243,9919,0
+INUV.US,D,20050817,000000,241,241,221,233,1941,0
+INUV.US,D,20050818,000000,225,250,225,242,1337,0
+INUV.US,D,20050819,000000,245,245,231,239.8,174,0
+INUV.US,D,20050822,000000,240,242,236,242,133,0
+INUV.US,D,20050823,000000,242,242,235,237,422,0
+INUV.US,D,20050824,000000,236,240,225,228,467,0
+INUV.US,D,20050825,000000,226,228,221,222,211,0
+INUV.US,D,20050826,000000,222,230,220,230,755,0
+INUV.US,D,20050829,000000,230,235,230,232,335,0
+INUV.US,D,20050830,000000,235,235,211,214,1746,0
+INUV.US,D,20050831,000000,210,217,208,214,1024,0
+INUV.US,D,20050901,000000,215,216,205,215,1015,0
+INUV.US,D,20050902,000000,216,220,213,213,531,0
+INUV.US,D,20050906,000000,214,220,214,220,1127,0
+INUV.US,D,20050907,000000,219,234,219,231,835,0
+INUV.US,D,20050908,000000,234,234,227,228,381,0
+INUV.US,D,20050909,000000,228,228,216,223,503,0
+INUV.US,D,20050912,000000,225,234,220,231,491,0
+INUV.US,D,20050913,000000,231,232,211,216,1099,0
+INUV.US,D,20050914,000000,225,233,220,225,733,0
+INUV.US,D,20050915,000000,228,228,220,222,54,0
+INUV.US,D,20050916,000000,225,225,211,220,791,0
+INUV.US,D,20050919,000000,215,215,196,205,2346,0
+INUV.US,D,20050920,000000,208,210,190,194,2031,0
+INUV.US,D,20050921,000000,191,193,180,182,2601,0
+INUV.US,D,20050922,000000,183,187,164,170,2208,0
+INUV.US,D,20050923,000000,166,188,157,187,3200,0
+INUV.US,D,20050926,000000,185,189,169,170,857,0
+INUV.US,D,20050927,000000,174,179,169,178,301,0
+INUV.US,D,20050928,000000,180,184,176,178,257,0
+INUV.US,D,20050929,000000,175,187,161,172,731,0
+INUV.US,D,20050930,000000,182,182,167,170,320,0
+INUV.US,D,20051003,000000,170,179,165,170,712,0
+INUV.US,D,20051004,000000,177,177,166,169,233,0
+INUV.US,D,20051005,000000,169,175,165,166,287,0
+INUV.US,D,20051006,000000,161,161,150,150,1388,0
+INUV.US,D,20051007,000000,144,170,144,170,1426,0
+INUV.US,D,20051010,000000,170,185,164,183,355,0
+INUV.US,D,20051011,000000,183,183,170,171.1,599,0
+INUV.US,D,20051012,000000,169,169,161,165,843,0
+INUV.US,D,20051013,000000,170,170,154,156,482,0
+INUV.US,D,20051014,000000,155,159,143,156,411,0
+INUV.US,D,20051017,000000,166,166,154,157,211,0
+INUV.US,D,20051018,000000,163,163,143,150,580,0
+INUV.US,D,20051019,000000,155,175,146,172,1125,0
+INUV.US,D,20051020,000000,170,172,160,169,413,0
+INUV.US,D,20051021,000000,169,170,162,169,351,0
+INUV.US,D,20051024,000000,165,185,164,180,659,0
+INUV.US,D,20051025,000000,174,180,166,170,429,0
+INUV.US,D,20051026,000000,167,170,160,163,303,0
+INUV.US,D,20051027,000000,173,173,155,160,585,0
+INUV.US,D,20051102,000000,145,173,140,164,2206,0
+INUV.US,D,20051103,000000,166,175,161,168,1207,0
+INUV.US,D,20051104,000000,174,174.9,165,174.9,297,0
+INUV.US,D,20051107,000000,175,190,175,190,1739,0
+INUV.US,D,20051108,000000,190,208,186,199,1684,0
+INUV.US,D,20051109,000000,200,207,192,204,605,0
+INUV.US,D,20051110,000000,210,233,208,230,2560,0
+INUV.US,D,20051111,000000,226,240,226,234,834,0
+INUV.US,D,20051114,000000,234,234,199,216,630,0
+INUV.US,D,20051115,000000,220,225,210,212,580,0
+INUV.US,D,20051116,000000,215,236,214,233,663,0
+INUV.US,D,20051117,000000,233,245,232,244,1378,0
+INUV.US,D,20051118,000000,245,290,244,276,2278,0
+INUV.US,D,20051121,000000,279,297,275,275,2066,0
+INUV.US,D,20051122,000000,289,289,235,250,2789,0
+INUV.US,D,20051123,000000,250,251,230,236,1793,0
+INUV.US,D,20051125,000000,235,250,231,245,119,0
+INUV.US,D,20051128,000000,251,264,242,248,1104,0
+INUV.US,D,20051129,000000,257,257,235,244,720,0
+INUV.US,D,20051130,000000,235,251,235,246,596,0
+INUV.US,D,20051201,000000,246,250,236,242,198,0
+INUV.US,D,20051202,000000,236,249,236,245,800,0
+INUV.US,D,20051205,000000,248,250,236,236,766,0
+INUV.US,D,20051206,000000,235,235,210,230,792,0
+INUV.US,D,20051207,000000,230,235,210,220,575,0
+INUV.US,D,20051208,000000,220,231,205,214,1161,0
+INUV.US,D,20051209,000000,214,225,206,223,984,0
+INUV.US,D,20051212,000000,227,230,215,217,205,0
+INUV.US,D,20051213,000000,217,222,214,217,436,0
+INUV.US,D,20051214,000000,223,223,216,219,248,0
+INUV.US,D,20051215,000000,222,222,202,210,387,0
+INUV.US,D,20051216,000000,212,215,193,204,1106,0
+INUV.US,D,20051219,000000,206,240,206,228,1260,0
+INUV.US,D,20051220,000000,203,241,203,224,1430,0
+INUV.US,D,20051221,000000,224,224,206,212,453,0
+INUV.US,D,20051222,000000,210,220,210,220,208,0
+INUV.US,D,20051223,000000,224,224,215,215,242,0
+INUV.US,D,20051227,000000,225,235,216,223,450,0
+INUV.US,D,20051228,000000,224,224,217,222,94,0
+INUV.US,D,20051229,000000,229,229,216,220,767,0
+INUV.US,D,20051230,000000,220,240,220,235,443,0
+INUV.US,D,20060103,000000,230,234,208,211,931,0
+INUV.US,D,20060104,000000,215,229,211,217,369,0
+INUV.US,D,20060105,000000,216,217,213,217,306,0
+INUV.US,D,20060106,000000,217,217,202,213,1983,0
+INUV.US,D,20060109,000000,210,211,202,202,944,0
+INUV.US,D,20060110,000000,205,210,186,204,1849,0
+INUV.US,D,20060111,000000,201,216,195,197,1487,0
+INUV.US,D,20060112,000000,204,205,198,205,1002,0
+INUV.US,D,20060113,000000,205,209,201,205,216,0
+INUV.US,D,20060117,000000,210,221,205,221,445,0
+INUV.US,D,20060118,000000,210,225,210,220,219,0
+INUV.US,D,20060119,000000,229,230,214,216,417,0
+INUV.US,D,20060120,000000,222,226,216,221,671,0
+INUV.US,D,20060123,000000,230,240,223,224,812,0
+INUV.US,D,20060124,000000,231,239,215,221,545,0
+INUV.US,D,20060125,000000,225,231,220,225,215,0
+INUV.US,D,20060126,000000,225,225,210,217,289,0
+INUV.US,D,20060127,000000,222,231,206,222,691,0
+INUV.US,D,20060130,000000,229,230,220,225,479,0
+INUV.US,D,20060131,000000,220,242,220,242,2640,0
+INUV.US,D,20060201,000000,227,250,227,238,1262,0
+INUV.US,D,20060202,000000,239,239,228,230,436,0
+INUV.US,D,20060203,000000,228,228,220,227,136,0
+INUV.US,D,20060206,000000,227,227,208,209,544,0
+INUV.US,D,20060207,000000,209,209,183,190,3108,0
+INUV.US,D,20060208,000000,190,194,180,189,1003,0
+INUV.US,D,20060209,000000,195,207,184,205,1268,0
+INUV.US,D,20060210,000000,206,208,197,204.9,541,0
+INUV.US,D,20060213,000000,208,208,196,202,203,0
+INUV.US,D,20060214,000000,202,207,200,207,348,0
+INUV.US,D,20060215,000000,205,206,188,203,507,0
+INUV.US,D,20060216,000000,188,198,188,192,369,0
+INUV.US,D,20060217,000000,190,192,187,188,298,0
+INUV.US,D,20060221,000000,195,204,188,189,743,0
+INUV.US,D,20060222,000000,194,196,188,190,404,0
+INUV.US,D,20060223,000000,190,195,185,189,238,0
+INUV.US,D,20060224,000000,192,192,185,188,222,0
+INUV.US,D,20060227,000000,188,190,187,188,220,0
+INUV.US,D,20060228,000000,186,191.9,180,187,271,0
+INUV.US,D,20060301,000000,186,188,181,181,425,0
+INUV.US,D,20060302,000000,181,182,179,179,401,0
+INUV.US,D,20060303,000000,178,191,178,190,921,0
+INUV.US,D,20060306,000000,190,192,180,182,396,0
+INUV.US,D,20060307,000000,186,193,181,182,276,0
+INUV.US,D,20060308,000000,182,185,180,183,266,0
+INUV.US,D,20060309,000000,181,185,180,180,1573,0
+INUV.US,D,20060310,000000,181,185,180,181,153,0
+INUV.US,D,20060313,000000,186,186,182,184,927,0
+INUV.US,D,20060314,000000,183,209,182.5,200,1668,0
+INUV.US,D,20060315,000000,205,213,205,209,778,0
+INUV.US,D,20060316,000000,209,221,209,218,1136,0
+INUV.US,D,20060317,000000,204,206,185,197,1053,0
+INUV.US,D,20060320,000000,201,209,201,204,381,0
+INUV.US,D,20060321,000000,209,213,200,200,1064,0
+INUV.US,D,20060322,000000,202,202,187.1,201,430,0
+INUV.US,D,20060323,000000,200,204,200,200,458,0
+INUV.US,D,20060324,000000,200,200,195,195,564,0
+INUV.US,D,20060327,000000,195,196,186.2,192,207,0
+INUV.US,D,20060328,000000,186,194.6,185,190,498,0
+INUV.US,D,20060329,000000,188,194,184,190,198,0
+INUV.US,D,20060330,000000,187.1,195,185,187,559,0
+INUV.US,D,20060331,000000,185,191,171,188,1089,0
+INUV.US,D,20060403,000000,194,194,180,180,198,0
+INUV.US,D,20060404,000000,183,185,175,177,295,0
+INUV.US,D,20060405,000000,180,185,173,185,166,0
+INUV.US,D,20060406,000000,188,205,188,202,1808,0
+INUV.US,D,20060407,000000,202,205,200,200,695,0
+INUV.US,D,20060410,000000,200,200,185,191,803,0
+INUV.US,D,20060411,000000,197,197,182,190,95,0
+INUV.US,D,20060412,000000,191,191,186,186,133,0
+INUV.US,D,20060413,000000,199,204,190,195,2392,0
+INUV.US,D,20060417,000000,202,203,196,200,864,0
+INUV.US,D,20060418,000000,200,200,190,195,167,0
+INUV.US,D,20060419,000000,190,200,188,198,92,0
+INUV.US,D,20060420,000000,200,225,199,216,1397,0
+INUV.US,D,20060421,000000,210,249,210,226,6069,0
+INUV.US,D,20060424,000000,240,246,228.1,235,1928,0
+INUV.US,D,20060425,000000,239,240,228,229,552,0
+INUV.US,D,20060426,000000,228,237,210,213,1184,0
+INUV.US,D,20060427,000000,215,215,202,203,1135,0
+INUV.US,D,20060428,000000,202,213,200,202,618,0
+INUV.US,D,20060501,000000,205,210,202,203,191,0
+INUV.US,D,20060502,000000,203,209,200,209,349,0
+INUV.US,D,20060503,000000,209,211,203,204,162,0
+INUV.US,D,20060504,000000,204,209,203,208,902,0
+INUV.US,D,20060505,000000,208,211,204,204,343,0
+INUV.US,D,20060508,000000,205,212,204,208,74,0
+INUV.US,D,20060509,000000,204,208,204,205,586,0
+INUV.US,D,20060510,000000,205,210,198,198,1625,0
+INUV.US,D,20060511,000000,189,200,183,183,1651,0
+INUV.US,D,20060512,000000,180,190,179,184,929,0
+INUV.US,D,20060515,000000,198,198,179,184,750,0
+INUV.US,D,20060516,000000,180,181,178,178,173,0
+INUV.US,D,20060517,000000,180,180,150,169,1452,0
+INUV.US,D,20060518,000000,169,200,169,188,2063,0
+INUV.US,D,20060519,000000,198,198,175.6,191,1053,0
+INUV.US,D,20060522,000000,182,196,175,195,620,0
+INUV.US,D,20060523,000000,190,200,183,195,289,0
+INUV.US,D,20060524,000000,190,190,175,176,374,0
+INUV.US,D,20060525,000000,176,189,176,183,125,0
+INUV.US,D,20060526,000000,180,187,177,178,114,0
+INUV.US,D,20060530,000000,178,178,173,173,166,0
+INUV.US,D,20060531,000000,178,180,165,175,354,0
+INUV.US,D,20060601,000000,178,184,170,181,419,0
+INUV.US,D,20060602,000000,183,192,183,192,391,0
+INUV.US,D,20060605,000000,194,195,182,182,187,0
+INUV.US,D,20060606,000000,181,181,170,181,274,0
+INUV.US,D,20060607,000000,175,185,172,185,286,0
+INUV.US,D,20060608,000000,176,185,176,178,145,0
+INUV.US,D,20060609,000000,178,180,176,178,197,0
+INUV.US,D,20060612,000000,176,180,175,177,71,0
+INUV.US,D,20060613,000000,176,176.2,161,161,772,0
+INUV.US,D,20060614,000000,161,176,159,168,1182,0
+INUV.US,D,20060615,000000,165,174,165,167,369,0
+INUV.US,D,20060616,000000,169,169.9,165,165,597,0
+INUV.US,D,20060619,000000,168,168,166,168,75,0
+INUV.US,D,20060620,000000,169,169,168,168,122,0
+INUV.US,D,20060621,000000,167,175,167,174,273,0
+INUV.US,D,20060622,000000,175,176,172,173,240,0
+INUV.US,D,20060623,000000,174,179,173,179,335,0
+INUV.US,D,20060626,000000,179,180,176,176,267,0
+INUV.US,D,20060627,000000,180,180,171,171,1338,0
+INUV.US,D,20060628,000000,172,179,170,174,129,0
+INUV.US,D,20060629,000000,179,179,171,176,284,0
+INUV.US,D,20060630,000000,178,178,172,174,72,0
+INUV.US,D,20060703,000000,172,178,172,178,128,0
+INUV.US,D,20060705,000000,176,180,176,180,122,0
+INUV.US,D,20060706,000000,180,181,167,180,776,0
+INUV.US,D,20060707,000000,180,180,167,175,165,0
+INUV.US,D,20060710,000000,177,181,175,180,199,0
+INUV.US,D,20060711,000000,172,186,172,186,268,0
+INUV.US,D,20060712,000000,187,205,187,201,1274,0
+INUV.US,D,20060713,000000,202,202,181,193,770,0
+INUV.US,D,20060714,000000,197,219,197,216,1670,0
+INUV.US,D,20060717,000000,216,224,202,211,1072,0
+INUV.US,D,20060718,000000,203,218,203,213,469,0
+INUV.US,D,20060719,000000,210,225,210,217,873,0
+INUV.US,D,20060720,000000,210,235,210,230,2000,0
+INUV.US,D,20060721,000000,230,235,220,228,1203,0
+INUV.US,D,20060724,000000,225,229,223,229,352,0
+INUV.US,D,20060725,000000,230,232,223,232,513,0
+INUV.US,D,20060726,000000,231,235,226,230,324,0
+INUV.US,D,20060727,000000,226,234,225,227,341,0
+INUV.US,D,20060728,000000,228,235,219,235,783,0
+INUV.US,D,20060731,000000,233,234,224,230,983,0
+INUV.US,D,20060801,000000,233,233,221,223,169,0
+INUV.US,D,20060802,000000,223,232,221,222,140,0
+INUV.US,D,20060803,000000,220,227,214.3,219,52,0
+INUV.US,D,20060804,000000,220,221,216,216,148,0
+INUV.US,D,20060807,000000,210,222,205,221,478,0
+INUV.US,D,20060808,000000,215,215,207,212,292,0
+INUV.US,D,20060809,000000,210,213,205,205,283,0
+INUV.US,D,20060810,000000,208,215,206,207,356,0
+INUV.US,D,20060811,000000,211,218,209,210,1210,0
+INUV.US,D,20060814,000000,203,211,203,206,334,0
+INUV.US,D,20060815,000000,201,210,201,209,379,0
+INUV.US,D,20060816,000000,210,212,206,207,297,0
+INUV.US,D,20060817,000000,210,211,207,207,231,0
+INUV.US,D,20060818,000000,206,207,195,205,670,0
+INUV.US,D,20060821,000000,207,210,205,207,183,0
+INUV.US,D,20060822,000000,206,207,205,205,467,0
+INUV.US,D,20060823,000000,207,207,198,199,1805,0
+INUV.US,D,20060824,000000,199,200,196,196,454,0
+INUV.US,D,20060825,000000,198,198,195,196,231,0
+INUV.US,D,20060828,000000,195,199,192,196,303,0
+INUV.US,D,20060829,000000,197,199,192,195,1062,0
+INUV.US,D,20060830,000000,195,195,193,193,273,0
+INUV.US,D,20060831,000000,194,195,192,193,57,0
+INUV.US,D,20060901,000000,193,195,189,192,469,0
+INUV.US,D,20060905,000000,195,195,194,195,356,0
+INUV.US,D,20060906,000000,190,210,190,195,13665,0
+INUV.US,D,20060907,000000,193,194,176,186,2958,0
+INUV.US,D,20060908,000000,190,200,188,194,820,0
+INUV.US,D,20060911,000000,193,196,191,195.5,233,0
+INUV.US,D,20060912,000000,195,203,191.4,201,1909,0
+INUV.US,D,20060913,000000,204,215,199,214,1071,0
+INUV.US,D,20060914,000000,215,215.9,206,207,1330,0
+INUV.US,D,20060915,000000,204,207,200,201,1655,0
+INUV.US,D,20060918,000000,202,203,200,203,398,0
+INUV.US,D,20060919,000000,204,204,199,201,1989,0
+INUV.US,D,20060920,000000,204,207,198,205.6,759,0
+INUV.US,D,20060921,000000,206,206,200,200,401,0
+INUV.US,D,20060922,000000,200,205,200,205,118,0
+INUV.US,D,20060925,000000,199,210,199,209,519,0
+INUV.US,D,20060926,000000,205,208,199,207,185,0
+INUV.US,D,20060927,000000,202,205,200,204,1453,0
+INUV.US,D,20060928,000000,207,207,200,200,880,0
+INUV.US,D,20060929,000000,203,203,195,197,410,0
+INUV.US,D,20061002,000000,192,196,192,196,40,0
+INUV.US,D,20061003,000000,197,203,195,199,140,0
+INUV.US,D,20061004,000000,204,204,193,195,258,0
+INUV.US,D,20061005,000000,198,204,190,193,350,0
+INUV.US,D,20061006,000000,192,205,192,205,286,0
+INUV.US,D,20061009,000000,205,213,202,204,467,0
+INUV.US,D,20061010,000000,210,233,209,233,2339,0
+INUV.US,D,20061011,000000,235,247,235,237,1475,0
+INUV.US,D,20061012,000000,240,255,235,245,2646,0
+INUV.US,D,20061013,000000,250,272,248,265,2388,0
+INUV.US,D,20061016,000000,274,293,274,287,2161,0
+INUV.US,D,20061017,000000,290,304,270,280,2322,0
+INUV.US,D,20061018,000000,279,279,264.9,270,1231,0
+INUV.US,D,20061019,000000,278,278,269,273,151,0
+INUV.US,D,20061020,000000,275,277,262,275,1445,0
+INUV.US,D,20061023,000000,278,288,278,287,485,0
+INUV.US,D,20061024,000000,290,294,280,285,533,0
+INUV.US,D,20061025,000000,287,287,280,287,603,0
+INUV.US,D,20061026,000000,288,295,283,294,352,0
+INUV.US,D,20061027,000000,294,297,286,297,3440,0
+INUV.US,D,20061030,000000,298,316,295,300,2078,0
+INUV.US,D,20061031,000000,300,305.4,294,304,1268,0
+INUV.US,D,20061101,000000,297,306,294,298,883,0
+INUV.US,D,20061102,000000,300,303,297,301,2734,0
+INUV.US,D,20061103,000000,302,308.2,302,306,3376,0
+INUV.US,D,20061106,000000,309,309,275,289,2732,0
+INUV.US,D,20061107,000000,293,295,285,287,2689,0
+INUV.US,D,20061108,000000,297,299,280,289,2627,0
+INUV.US,D,20061109,000000,298,318,295,318,4374,0
+INUV.US,D,20061110,000000,319,334,287,333,6382,0
+INUV.US,D,20061113,000000,335,335,310,328,2853,0
+INUV.US,D,20061114,000000,330,330,318,327,1711,0
+INUV.US,D,20061115,000000,329,334,316,320,1483,0
+INUV.US,D,20061116,000000,311,331,295,330,13663,0
+INUV.US,D,20061117,000000,325,330,320,325,567,0
+INUV.US,D,20061120,000000,320,335,320,334,938,0
+INUV.US,D,20061121,000000,340,360,337.9,349,2694,0
+INUV.US,D,20061122,000000,350,350,340,350,1520,0
+INUV.US,D,20061124,000000,350,350,346.2,350,284,0
+INUV.US,D,20061127,000000,350,350,336,343,529,0
+INUV.US,D,20061128,000000,332,335,311,331.1,2604,0
+INUV.US,D,20061129,000000,316,325,300,325,1368,0
+INUV.US,D,20061130,000000,314,339,314,338,1974,0
+INUV.US,D,20061201,000000,325,345,325,343,1100,0
+INUV.US,D,20061204,000000,349,350,332,339,298,0
+INUV.US,D,20061205,000000,336,339,328,339,271,0
+INUV.US,D,20061206,000000,326,343,321,340,493,0
+INUV.US,D,20061207,000000,340,350,333,340,381,0
+INUV.US,D,20061208,000000,349,349,333,342,337,0
+INUV.US,D,20061211,000000,341,341,321,334,549,0
+INUV.US,D,20061212,000000,336,340,325,325,506,0
+INUV.US,D,20061213,000000,325,326,314,321,1722,0
+INUV.US,D,20061214,000000,321,335,307,335,2078,0
+INUV.US,D,20061215,000000,315,330,315,320,313,0
+INUV.US,D,20061218,000000,329,329,316,317,403,0
+INUV.US,D,20061219,000000,316,319,315,315,574,0
+INUV.US,D,20061220,000000,316,319.8,310,315,652,0
+INUV.US,D,20061221,000000,316,316,285,294,1973,0
+INUV.US,D,20061222,000000,285,295,265,285,1348,0
+INUV.US,D,20061226,000000,285,295,265,272,1561,0
+INUV.US,D,20061227,000000,280,295,280,292,808,0
+INUV.US,D,20061228,000000,289,325,289,311,825,0
+INUV.US,D,20061229,000000,315,327,315,323,1805,0
+INUV.US,D,20070103,000000,334,336,326,330,2146,0
+INUV.US,D,20070104,000000,335,335,320,320,815,0
+INUV.US,D,20070105,000000,330,330,312,318,805,0
+INUV.US,D,20070108,000000,320,323,306,315,275,0
+INUV.US,D,20070109,000000,315,329,315,326,16895,0
+INUV.US,D,20070110,000000,332,332,310,314,10437,0
+INUV.US,D,20070111,000000,318,320,314,320,559,0
+INUV.US,D,20070112,000000,320,331,313,326,3386,0
+INUV.US,D,20070116,000000,329,331,311,320,1163,0
+INUV.US,D,20070117,000000,325,327,324,325,1827,0
+INUV.US,D,20070118,000000,325,327,315,318.1,2239,0
+INUV.US,D,20070119,000000,325,325,316.1,322,219,0
+INUV.US,D,20070122,000000,312,320,312,316,1805,0
+INUV.US,D,20070123,000000,320,320,302,309,1147,0
+INUV.US,D,20070124,000000,307,307,300,304,1394,0
+INUV.US,D,20070125,000000,300,305,295,304,1220,0
+INUV.US,D,20070126,000000,304,325,300,313,9961,0
+INUV.US,D,20070129,000000,308,328,308,325,751,0
+INUV.US,D,20070130,000000,320,332,307,321,7381,0
+INUV.US,D,20070131,000000,317,330,314,329,5259,0
+INUV.US,D,20070201,000000,330,332,321,328,3767,0
+INUV.US,D,20070202,000000,332,350,327,340,6006,0
+INUV.US,D,20070205,000000,340,365,340,364,4980,0
+INUV.US,D,20070206,000000,359,370,350,360,2304,0
+INUV.US,D,20070207,000000,362,367,343,345,1119,0
+INUV.US,D,20070208,000000,345,345,328,332,2006,0
+INUV.US,D,20070209,000000,328,346,324,333,2401,0
+INUV.US,D,20070212,000000,336,341,319,329,1799,0
+INUV.US,D,20070213,000000,322,330,315,327,1761.9,0
+INUV.US,D,20070214,000000,320,327.4,315,320,746.5,0
+INUV.US,D,20070215,000000,316,347,316,331,2219,0
+INUV.US,D,20070216,000000,329,333,319,322,1346,0
+INUV.US,D,20070220,000000,328,347,327,339,3412,0
+INUV.US,D,20070221,000000,344,346,324,332,1403,0
+INUV.US,D,20070222,000000,335,335,325,332,2190,0
+INUV.US,D,20070223,000000,333,333,317.1,324,2616,0
+INUV.US,D,20070226,000000,325,329,318,323,1249,0
+INUV.US,D,20070227,000000,316,334,315,319,1129,0
+INUV.US,D,20070228,000000,320,334,315,325,1423,0
+INUV.US,D,20070301,000000,332,332,315,317,3824,0
+INUV.US,D,20070302,000000,316,316,315,315,212,0
+INUV.US,D,20070305,000000,311,315,309,310,715,0
+INUV.US,D,20070306,000000,310,319,305,316,657,0
+INUV.US,D,20070307,000000,316,318,309,316,724,0
+INUV.US,D,20070308,000000,318,319,311,314,767,0
+INUV.US,D,20070309,000000,315,317,306,310,1121,0
+INUV.US,D,20070312,000000,305,309,303,304,852,0
+INUV.US,D,20070313,000000,300,303,291,295,1321,0
+INUV.US,D,20070314,000000,287,300,280,281,1557,0
+INUV.US,D,20070315,000000,283,285,257,257,5177,0
+INUV.US,D,20070316,000000,259,260,249,251,3425,0
+INUV.US,D,20070319,000000,255,268,251,264,2161,0
+INUV.US,D,20070320,000000,264,267,257,265,510,0
+INUV.US,D,20070321,000000,264,264,242,252,1066,0
+INUV.US,D,20070322,000000,254,255,234,254,1254,0
+INUV.US,D,20070323,000000,244,253,244,253,620,0
+INUV.US,D,20070326,000000,252,255,247,251,1745,0
+INUV.US,D,20070327,000000,250,252,239,240,1095,0
+INUV.US,D,20070328,000000,238,248,238,239.8,691,0
+INUV.US,D,20070329,000000,247,259,235,244,1022,0
+INUV.US,D,20070330,000000,235,252,220,242,2946,0
+INUV.US,D,20070402,000000,232,260,232,255,2147,0
+INUV.US,D,20070403,000000,256,256,245,250,1633,0
+INUV.US,D,20070404,000000,250,252,235,239,1326,0
+INUV.US,D,20070405,000000,236,243,232,240,1424,0
+INUV.US,D,20070409,000000,243,243,235,239,1463,0
+INUV.US,D,20070410,000000,237,241,236,238,1036,0
+INUV.US,D,20070411,000000,236,239.5,225,235,5971,0
+INUV.US,D,20070412,000000,231,236,220,225,1986,0
+INUV.US,D,20070413,000000,223,227,213,227,3335,0
+INUV.US,D,20070416,000000,234,249,233.4,239,1167,0
+INUV.US,D,20070417,000000,259,259,228,229,709,0
+INUV.US,D,20070418,000000,226,239,223,229,381,0
+INUV.US,D,20070419,000000,225,235,224,235,325,0
+INUV.US,D,20070420,000000,227,229,220,224,1201,0
+INUV.US,D,20070423,000000,225,231,220,224,2950,0
+INUV.US,D,20070424,000000,232,235,215,218,880,0
+INUV.US,D,20070425,000000,219,232,207,215,2104,0
+INUV.US,D,20070426,000000,207,218,200,202,3486,0
+INUV.US,D,20070427,000000,200,220,200,217,1038,0
+INUV.US,D,20070430,000000,225,240,225,231,1564,0
+INUV.US,D,20070501,000000,240,250,221,221,2760,0
+INUV.US,D,20070502,000000,229,239,220,235,1486,0
+INUV.US,D,20070503,000000,231,268,231,236,1866,0
+INUV.US,D,20070504,000000,239,239,228,237,335,0
+INUV.US,D,20070507,000000,245,245,225,235,1422,0
+INUV.US,D,20070508,000000,234,250,225,250,633,0
+INUV.US,D,20070509,000000,260,260,249,257,2102,0
+INUV.US,D,20070510,000000,266,275,242,249,2301,0
+INUV.US,D,20070511,000000,259,265,254,262,2788,0
+INUV.US,D,20070514,000000,255,273,245,246,2222,0
+INUV.US,D,20070515,000000,248,250,231,234,1119,0
+INUV.US,D,20070516,000000,227,232,224,230,599,0
+INUV.US,D,20070517,000000,235,256,233,236,1202,0
+INUV.US,D,20070518,000000,251,331,237,280,20114,0
+INUV.US,D,20070521,000000,280,288.9,265,278,4936.9,0
+INUV.US,D,20070522,000000,287,295,279,285,4097,0
+INUV.US,D,20070523,000000,290,292,275,280,3276,0
+INUV.US,D,20070524,000000,289,291.3,273,276,1725,0
+INUV.US,D,20070525,000000,275,284,275,279,1461,0
+INUV.US,D,20070529,000000,284,298,284,297,2954,0
+INUV.US,D,20070530,000000,293,315,276,302,6430,0
+INUV.US,D,20070531,000000,305,312,292,300,4204,0
+INUV.US,D,20070601,000000,296,300.9,288,293,2154,0
+INUV.US,D,20070604,000000,300,314,289,291,2935,0
+INUV.US,D,20070605,000000,282,296,280,294,1694,0
+INUV.US,D,20070606,000000,294,294,278,286,1706,0
+INUV.US,D,20070607,000000,299,312,295,295,3182,0
+INUV.US,D,20070608,000000,301,301,290,294,993,0
+INUV.US,D,20070611,000000,294,305,293,301,1444,0
+INUV.US,D,20070612,000000,300,302,294,296,1108,0
+INUV.US,D,20070613,000000,293,300,279,296,793,0
+INUV.US,D,20070614,000000,304,304,293,298,867,0
+INUV.US,D,20070615,000000,295,301,289,289,1106,0
+INUV.US,D,20070618,000000,289,300,283,292,594,0
+INUV.US,D,20070619,000000,295,301,292,298,415,0
+INUV.US,D,20070620,000000,300,300,291,293,736,0
+INUV.US,D,20070621,000000,296,300,288,292,1234,0
+INUV.US,D,20070622,000000,289,292,282,292,1357,0
+INUV.US,D,20070625,000000,292,292,282,286,728,0
+INUV.US,D,20070626,000000,282,289,282,285,589,0
+INUV.US,D,20070627,000000,282,296,282,294,1628,0
+INUV.US,D,20070628,000000,293,311,290,299,1422,0
+INUV.US,D,20070629,000000,305,305,292,299,1252,0
+INUV.US,D,20070702,000000,303,322,295,301,5926,0
+INUV.US,D,20070703,000000,298,307,297,299,1401,0
+INUV.US,D,20070705,000000,309,310,292,310,531,0
+INUV.US,D,20070706,000000,319,319,300,305,1099,0
+INUV.US,D,20070709,000000,305,305,292,301,1032,0
+INUV.US,D,20070710,000000,298,311,297,303,1684,0
+INUV.US,D,20070711,000000,311,313,306,310,1657,0
+INUV.US,D,20070712,000000,311,315,296,298.9,6545,0
+INUV.US,D,20070713,000000,298,343,297,327,13683,0
+INUV.US,D,20070716,000000,328,328,286,294,18557,0
+INUV.US,D,20070717,000000,288,288,250,263,24740,0
+INUV.US,D,20070718,000000,290,290,257,280,5307,0
+INUV.US,D,20070719,000000,275,277,264,264,2596,0
+INUV.US,D,20070720,000000,260,267,255,255,2426,0
+INUV.US,D,20070723,000000,257,264,255,258,1758,0
+INUV.US,D,20070724,000000,256,266,240,250,2362,0
+INUV.US,D,20070725,000000,250,251,228,241,2519,0
+INUV.US,D,20070726,000000,240,243,219,240,2731,0
+INUV.US,D,20070727,000000,240,252.1,231,240,2572,0
+INUV.US,D,20070730,000000,235,235,210,225,4573,0
+INUV.US,D,20070731,000000,225,229,215,225,10059,0
+INUV.US,D,20070801,000000,219,229,217,227,2835,0
+INUV.US,D,20070802,000000,222,230,217,220,3915,0
+INUV.US,D,20070803,000000,223,225,210,224,3593,0
+INUV.US,D,20070806,000000,211,219.2,202,207,3553,0
+INUV.US,D,20070807,000000,199,199,146,189,40006,0
+INUV.US,D,20070808,000000,185,185,158,175,7236,0
+INUV.US,D,20070809,000000,155,175,155,175,3876,0
+INUV.US,D,20070810,000000,175,175,159,170,6299,0
+INUV.US,D,20070813,000000,185,198,160,166,2336,0
+INUV.US,D,20070814,000000,166,171,154,160,2644,0
+INUV.US,D,20070815,000000,156,160,144,153,4414,0
+INUV.US,D,20070816,000000,151,151,121,135,7361,0
+INUV.US,D,20070817,000000,134,137,125,133,4507,0
+INUV.US,D,20070820,000000,140,145,136,145,2025,0
+INUV.US,D,20070821,000000,145,166,130,165,4187,0
+INUV.US,D,20070822,000000,165,165,155,162,1962,0
+INUV.US,D,20070823,000000,162,173.9,162,172,1698,0
+INUV.US,D,20070824,000000,175,178,167,173,4223,0
+INUV.US,D,20070827,000000,175,175,161,169,1305,0
+INUV.US,D,20070828,000000,166,166,149,149,5050,0
+INUV.US,D,20070829,000000,160,160,153,156,2103,0
+INUV.US,D,20070830,000000,155,155,144,146,2671,0
+INUV.US,D,20070831,000000,147,150,145,148,666,0
+INUV.US,D,20070904,000000,148,148,138,139,1665,0
+INUV.US,D,20070905,000000,139,156,126,150,6587,0
+INUV.US,D,20070906,000000,150,152,141,152,2232,0
+INUV.US,D,20070907,000000,151,151,149,149,1595,0
+INUV.US,D,20070910,000000,151,154,149,149,697,0
+INUV.US,D,20070911,000000,149,155,146,152,1087,0
+INUV.US,D,20070912,000000,158,180,150,180,976,0
+INUV.US,D,20070913,000000,165,166,152,152,859,0
+INUV.US,D,20070914,000000,154,154,150,153,387,0
+INUV.US,D,20070917,000000,152,153,149,150,1948,0
+INUV.US,D,20070918,000000,150,151,147,150,1682,0
+INUV.US,D,20070919,000000,153,157,140,144,831,0
+INUV.US,D,20070920,000000,142.1,154,140,152,924,0
+INUV.US,D,20070921,000000,155,160,145,146,1075,0
+INUV.US,D,20070924,000000,147,149,141,143,587,0
+INUV.US,D,20070925,000000,141,151,140,150,1358,0
+INUV.US,D,20070926,000000,145,153,145,150,4240,0
+INUV.US,D,20070927,000000,151,157,144,145,1606,0
+INUV.US,D,20070928,000000,150,165,146,152,2760,0
+INUV.US,D,20071001,000000,155,160,150,155,2260,0
+INUV.US,D,20071002,000000,152,171,152,170,3968,0
+INUV.US,D,20071003,000000,170,174,163,168,698,0
+INUV.US,D,20071004,000000,170,174,165,169,773,0
+INUV.US,D,20071005,000000,173,173,168,169,492,0
+INUV.US,D,20071008,000000,166,174,157,161,411,0
+INUV.US,D,20071009,000000,163,163,156,156,455,0
+INUV.US,D,20071010,000000,164,175,145,169,900,0
+INUV.US,D,20071011,000000,173,173,155,161,582,0
+INUV.US,D,20071012,000000,163,164,153,155,430,0
+INUV.US,D,20071015,000000,153,154,146,152,900,0
+INUV.US,D,20071016,000000,155,155,138,146,1617,0
+INUV.US,D,20071017,000000,145,146,137,142,2070,0
+INUV.US,D,20071018,000000,141,141,130,130,4031,0
+INUV.US,D,20071019,000000,135,142,130,140,1492,0
+INUV.US,D,20071022,000000,140,140,130,131,1858,0
+INUV.US,D,20071023,000000,135,139,131,132,1060,0
+INUV.US,D,20071024,000000,134.9,140,128,140,1562,0
+INUV.US,D,20071025,000000,135,150,131.1,149,3817,0
+INUV.US,D,20071026,000000,148,148,141,143,368,0
+INUV.US,D,20071029,000000,142,160,138,157,2454,0
+INUV.US,D,20071030,000000,172,176.9,157,167,2642,0
+INUV.US,D,20071031,000000,167,175,167,169,1303,0
+INUV.US,D,20071101,000000,170,179,169,178,2147,0
+INUV.US,D,20071102,000000,180,183,165,168,2970,0
+INUV.US,D,20071105,000000,167,168,158.5,166,2071,0
+INUV.US,D,20071106,000000,166,166,156,160,989,0
+INUV.US,D,20071107,000000,155,160,149,150,2174,0
+INUV.US,D,20071108,000000,160,160,150,156,872.5,0
+INUV.US,D,20071109,000000,156,160,145,146,907,0
+INUV.US,D,20071112,000000,147,150,134,141,2089,0
+INUV.US,D,20071113,000000,145,150,145,148,444.2,0
+INUV.US,D,20071114,000000,150,150,146,148,630.8,0
+INUV.US,D,20071115,000000,142,146,142,143.8,1620,0
+INUV.US,D,20071116,000000,144,153,135,144,1964,0
+INUV.US,D,20071119,000000,150,154,141,143,350,0
+INUV.US,D,20071120,000000,141,155,139,149,792,0
+INUV.US,D,20071121,000000,149,150,137,148.2,1085,0
+INUV.US,D,20071123,000000,140,152,140,148,803,0
+INUV.US,D,20071126,000000,149,150,138,138,958,0
+INUV.US,D,20071127,000000,141,144,133,137,1504,0
+INUV.US,D,20071128,000000,141,141,128,135,1341,0
+INUV.US,D,20071129,000000,127,136,127,133,1126,0
+INUV.US,D,20071130,000000,131,140,131,132,653.5,0
+INUV.US,D,20071203,000000,132,135,119,129,2315,0
+INUV.US,D,20071204,000000,128,129,118,124,2109,0
+INUV.US,D,20071205,000000,125,126,119.2,120,6119.5,0
+INUV.US,D,20071206,000000,122,139,122,139,1258,0
+INUV.US,D,20071207,000000,141,143,128,143,872.5,0
+INUV.US,D,20071210,000000,140,140,127,134,1430,0
+INUV.US,D,20071211,000000,129,130,126,127,653,0
+INUV.US,D,20071212,000000,135,135,120,127,2770,0
+INUV.US,D,20071213,000000,139,139,122,131,1988,0
+INUV.US,D,20071214,000000,127,130,120,130,865,0
+INUV.US,D,20071217,000000,134,134,123,130,850,0
+INUV.US,D,20071218,000000,120,127,120,125,1521.5,0
+INUV.US,D,20071219,000000,126,127,120,127,510,0
+INUV.US,D,20071220,000000,127,133,124,133,1086,0
+INUV.US,D,20071221,000000,131,140,125,129,2748.6,0
+INUV.US,D,20071224,000000,131,133,128,130,4482,0
+INUV.US,D,20071226,000000,130,132,126,129,1435,0
+INUV.US,D,20071227,000000,135,140,125,140,6064,0
+INUV.US,D,20071228,000000,131,139,131,136,9278.9,0
+INUV.US,D,20071231,000000,138,152,131,152,3509.9,0
+INUV.US,D,20080102,000000,150,150,133,133,1434,0
+INUV.US,D,20080103,000000,130,138,126,126,3034.7,0
+INUV.US,D,20080104,000000,125,138,125,133,1505,0
+INUV.US,D,20080107,000000,130,135,125,129,1078,0
+INUV.US,D,20080108,000000,129,130,123,129,783,0
+INUV.US,D,20080109,000000,127,128,119,121,1493.2,0
+INUV.US,D,20080110,000000,119,124,118,120,1432.1,0
+INUV.US,D,20080111,000000,120,122,112,115,4690.7,0
+INUV.US,D,20080114,000000,118,128,113,128,7059.8,0
+INUV.US,D,20080115,000000,125,130,123,128,3842.5,0
+INUV.US,D,20080116,000000,131,132,128,129,746,0
+INUV.US,D,20080117,000000,130,130,124,125,369,0
+INUV.US,D,20080118,000000,131,131,112,114,2054,0
+INUV.US,D,20080122,000000,114,120,109,111,2994,0
+INUV.US,D,20080123,000000,109,124,104,120,9738,0
+INUV.US,D,20080124,000000,123,123,109,122,388,0
+INUV.US,D,20080125,000000,120,122,113,117,459,0
+INUV.US,D,20080128,000000,116,116,108,113,896,0
+INUV.US,D,20080129,000000,115,123,114,119,730.3,0
+INUV.US,D,20080130,000000,120,134,120,125,2267,0
+INUV.US,D,20080131,000000,127,133,112,113,857,0
+INUV.US,D,20080201,000000,113,140,110,129.8,829,0
+INUV.US,D,20080204,000000,121,139,121,128,1156,0
+INUV.US,D,20080205,000000,129,130,121,124,501,0
+INUV.US,D,20080206,000000,124,127,118,124,651,0
+INUV.US,D,20080207,000000,125,129,118,124.7,448,0
+INUV.US,D,20080208,000000,128,128,125,126.8,484,0
+INUV.US,D,20080211,000000,126,126,117,120,461,0
+INUV.US,D,20080212,000000,120,122,115,117,910,0
+INUV.US,D,20080213,000000,115,123,111,123,721,0
+INUV.US,D,20080214,000000,124,125,120,125,405.5,0
+INUV.US,D,20080215,000000,126,126,117,121.9,1509,0
+INUV.US,D,20080219,000000,132,132,100,104,4629.2,0
+INUV.US,D,20080220,000000,105,106,98,102,2177,0
+INUV.US,D,20080221,000000,101,109,101,102,3372.8,0
+INUV.US,D,20080222,000000,102,115,102,113,2524,0
+INUV.US,D,20080225,000000,115,120,103,107,2003,0
+INUV.US,D,20080226,000000,110,110,99,103,1386.4,0
+INUV.US,D,20080227,000000,101,106,101,101,569.5,0
+INUV.US,D,20080228,000000,102.4,110,101,102,521.9,0
+INUV.US,D,20080229,000000,103,109,102,102,966.9,0
+INUV.US,D,20080303,000000,103,110,92,96,2108,0
+INUV.US,D,20080304,000000,99,99,85,90,1334.4,0
+INUV.US,D,20080305,000000,90.1,95,90,95,1332,0
+INUV.US,D,20080306,000000,96,106,85,99,12199.1,0
+INUV.US,D,20080307,000000,100,110,97,104,994,0
+INUV.US,D,20080310,000000,102,108,101,101,771,0
+INUV.US,D,20080311,000000,102,102,95.5,96,521,0
+INUV.US,D,20080312,000000,100,100,90,90,382,0
+INUV.US,D,20080313,000000,90,90,70,88,2009.5,0
+INUV.US,D,20080314,000000,90,93,69,69.5,2134,0
+INUV.US,D,20080317,000000,68,78.3,61,70,2035.3,0
+INUV.US,D,20080318,000000,78,98,71,75,1071,0
+INUV.US,D,20080319,000000,70,79,70,74,803,0
+INUV.US,D,20080320,000000,74,79,71,73,324.3,0
+INUV.US,D,20080324,000000,72,83,70,70,1873.9,0
+INUV.US,D,20080325,000000,73,73,68,70,1757,0
+INUV.US,D,20080326,000000,71,71,65,68,1957,0
+INUV.US,D,20080327,000000,74,75,66,75,1493,0
+INUV.US,D,20080328,000000,75,81,75,80,680,0
+INUV.US,D,20080331,000000,81,98,71,98,1571,0
+INUV.US,D,20080401,000000,98,99,90,97,1356,0
+INUV.US,D,20080402,000000,93,100,92,100,580,0
+INUV.US,D,20080403,000000,100,102,90,91,1007,0
+INUV.US,D,20080404,000000,90.2,95,90.2,93,296,0
+INUV.US,D,20080407,000000,91,96,91,91,727,0
+INUV.US,D,20080408,000000,95,95,90,90,645,0
+INUV.US,D,20080409,000000,91,94,89,93,796,0
+INUV.US,D,20080410,000000,94,95,91,91.5,199.8,0
+INUV.US,D,20080411,000000,92,93.5,88,92,307.7,0
+INUV.US,D,20080414,000000,92,92,86,90,1173.6,0
+INUV.US,D,20080415,000000,95,96,89,96,2257.1,0
+INUV.US,D,20080416,000000,90,99,90,99,1463,0
+INUV.US,D,20080417,000000,90,95,89,90,2057.5,0
+INUV.US,D,20080418,000000,90,94,86,89,1907.5,0
+INUV.US,D,20080421,000000,89,90,81,84,1861.1,0
+INUV.US,D,20080422,000000,84,84,83,83,1006,0
+INUV.US,D,20080423,000000,81,84,78,84,526,0
+INUV.US,D,20080424,000000,83,84,80,82,841.8,0
+INUV.US,D,20080425,000000,86,90,79,88,1837,0
+INUV.US,D,20080428,000000,91,91,85,86,405.6,0
+INUV.US,D,20080429,000000,87,89,81,82,732.6,0
+INUV.US,D,20080430,000000,86,89,84,84,765.3,0
+INUV.US,D,20080501,000000,83,88,83,85,326,0
+INUV.US,D,20080502,000000,86,88,83,84,436.5,0
+INUV.US,D,20080505,000000,82,85,75,78,620.8,0
+INUV.US,D,20080506,000000,75,84,75,83,884.3,0
+INUV.US,D,20080507,000000,82,85,78,80,513.5,0
+INUV.US,D,20080508,000000,81,83,75,77,1408.7,0
+INUV.US,D,20080509,000000,76,76,48,55,38499,0
+INUV.US,D,20080512,000000,55,62,55,62,2695.8,0
+INUV.US,D,20080513,000000,62,62,56,60,2016.1,0
+INUV.US,D,20080514,000000,57,62,56,59,1709,0
+INUV.US,D,20080515,000000,59,61,57,57,1434.5,0
+INUV.US,D,20080516,000000,56,58,53,53,2332.3,0
+INUV.US,D,20080519,000000,56,57,53,55,3069.3,0
+INUV.US,D,20080520,000000,55,55,49,49.1,3234.2,0
+INUV.US,D,20080521,000000,50,52,45,45,4345,0
+INUV.US,D,20080522,000000,48,49,45,46.1,4440.6,0
+INUV.US,D,20080523,000000,49,50,46,47,1534.2,0
+INUV.US,D,20080527,000000,46,50,46,48,1533.4,0
+INUV.US,D,20080528,000000,49,50,47,48,937,0
+INUV.US,D,20080529,000000,50,52,49,52,2183.8,0
+INUV.US,D,20080530,000000,50,54,49,49.1,2218.1,0
+INUV.US,D,20080602,000000,51,60,51,55,626,0
+INUV.US,D,20080603,000000,54,62,54,61,1161.9,0
+INUV.US,D,20080604,000000,58,62,58,61,1514.3,0
+INUV.US,D,20080605,000000,60,62,53,55,1453.4,0
+INUV.US,D,20080606,000000,54,58,51,52,7520,0
+INUV.US,D,20080609,000000,54,59,52,57,859.6,0
+INUV.US,D,20080610,000000,56,60,56,57,1749.7,0
+INUV.US,D,20080611,000000,58,60,57,59,910.2,0
+INUV.US,D,20080612,000000,55,60,55,58,1536.5,0
+INUV.US,D,20080613,000000,55,59,55,56,988.6,0
+INUV.US,D,20080616,000000,57,58,55,57,256,0
+INUV.US,D,20080617,000000,58,58,54,55,561.8,0
+INUV.US,D,20080618,000000,55,55,52,53,1177.1,0
+INUV.US,D,20080619,000000,52,55,49,52,866.4,0
+INUV.US,D,20080620,000000,49,50,40,48.3,595.8,0
+INUV.US,D,20080623,000000,47,49,44,48,1787.2,0
+INUV.US,D,20080624,000000,49,49,43,45,2070.4,0
+INUV.US,D,20080625,000000,45,45,41,43,496,0
+INUV.US,D,20080626,000000,44,44,40,40,920,0
+INUV.US,D,20080627,000000,44,50,40,40,1923.5,0
+INUV.US,D,20080630,000000,40,46,40,43,589.9,0
+INUV.US,D,20080701,000000,43,50,43,45,432.5,0
+INUV.US,D,20080702,000000,45,47,41,41,220,0
+INUV.US,D,20080703,000000,44,51,44,50,1928.5,0
+INUV.US,D,20080707,000000,52,62,50,57,3781.2,0
+INUV.US,D,20080708,000000,57.9,58,53,56,666,0
+INUV.US,D,20080709,000000,56,59,50,50,545.5,0
+INUV.US,D,20080710,000000,53,56,50,51,249,0
+INUV.US,D,20080711,000000,54,55,46,55,647.6,0
+INUV.US,D,20080714,000000,56,58,51,51,318.5,0
+INUV.US,D,20080715,000000,50,53,46,50,739.5,0
+INUV.US,D,20080716,000000,50,52.1,46,50,374,0
+INUV.US,D,20080717,000000,50,52,47,52,89.5,0
+INUV.US,D,20080718,000000,51,53,50,50,597.2,0
+INUV.US,D,20080721,000000,50,53,50,50,93.5,0
+INUV.US,D,20080722,000000,50,55,48,48,797.1,0
+INUV.US,D,20080723,000000,47,49,45,46,354.4,0
+INUV.US,D,20080724,000000,43,47,41,44.7,1335.5,0
+INUV.US,D,20080725,000000,47,49,42.3,43,449.1,0
+INUV.US,D,20080728,000000,46,46,41,41,523,0
+INUV.US,D,20080729,000000,44,45,39,39,1551.8,0
+INUV.US,D,20080730,000000,42,44,35,39,2108.9,0
+INUV.US,D,20080731,000000,37,40,34,37,4677.3,0
+INUV.US,D,20080801,000000,40,40,30.1,32,2523.4,0
+INUV.US,D,20080804,000000,32,36,32,34,973.3,0
+INUV.US,D,20080805,000000,38,41,38,39,1545.1,0
+INUV.US,D,20080806,000000,41,41,36,39,1457,0
+INUV.US,D,20080807,000000,41,43,37,37,473.8,0
+INUV.US,D,20080808,000000,41.8,44,37,38,608.3,0
+INUV.US,D,20080811,000000,41,45,39,42.5,528.8,0
+INUV.US,D,20080812,000000,39,44,37,39,1737,0
+INUV.US,D,20080813,000000,37,40,37,40,464.6,0
+INUV.US,D,20080814,000000,39,42,39,40,1366.9,0
+INUV.US,D,20080815,000000,39,42,39,41,863.3,0
+INUV.US,D,20080818,000000,43,45,40,44,1036.4,0
+INUV.US,D,20080819,000000,45,57,45,50,2599.8,0
+INUV.US,D,20080820,000000,50,55,50,53,1430.9,0
+INUV.US,D,20080821,000000,53,57,46,48,1810.8,0
+INUV.US,D,20080822,000000,48.2,51.8,46,48,277.5,0
+INUV.US,D,20080825,000000,48,50,46,46,703,0
+INUV.US,D,20080826,000000,49,50,46,47,732.1,0
+INUV.US,D,20080827,000000,47,48,45.1,46.4,6062.9,0
+INUV.US,D,20080828,000000,46,50,46,50,533.4,0
+INUV.US,D,20080829,000000,47,52,45,52,3549.1,0
+INUV.US,D,20080902,000000,51,51,49,49,204.6,0
+INUV.US,D,20080903,000000,45.2,50,45.2,50,237.7,0
+INUV.US,D,20080904,000000,49.8,50,47,50,352,0
+INUV.US,D,20080905,000000,49,50,47,50,230,0
+INUV.US,D,20080908,000000,50,50,40,47,887.2,0
+INUV.US,D,20080909,000000,47.7,49,42.1,45,296.9,0
+INUV.US,D,20080910,000000,44,48,44,46,534.9,0
+INUV.US,D,20080911,000000,47,47,41,44,325,0
+INUV.US,D,20080912,000000,41,46,41,43,206.3,0
+INUV.US,D,20080915,000000,42,46,35,44,853.8,0
+INUV.US,D,20080916,000000,40.2,42,36,40,748.6,0
+INUV.US,D,20080917,000000,39,40,35,36,1506.5,0
+INUV.US,D,20080918,000000,36,39,34,35.9,857.1,0
+INUV.US,D,20080919,000000,36,40,36,40,851.2,0
+INUV.US,D,20080922,000000,37,40,36,37,128.3,0
+INUV.US,D,20080923,000000,37,37,34,36,584,0
+INUV.US,D,20080924,000000,37,39,35,37,94.9,0
+INUV.US,D,20080925,000000,35,36,32,32,502.1,0
+INUV.US,D,20080926,000000,31,32,29,30,616.6,0
+INUV.US,D,20080929,000000,33,33,10,22,1756.5,0
+INUV.US,D,20080930,000000,32,32,15,20,795.7,0
+INUV.US,D,20081001,000000,23,25,17,17,337,0
+INUV.US,D,20081002,000000,19,19,19,19,11,0
+INUV.US,D,20081003,000000,21,24,21,23.9,580.6,0
+INUV.US,D,20081006,000000,23,23,16,20,622.3,0
+INUV.US,D,20081007,000000,20,20,16,17,1396.5,0
+INUV.US,D,20081008,000000,17,17,12,15,1425.8,0
+INUV.US,D,20081009,000000,17,22,15,22,1702.3,0
+INUV.US,D,20081010,000000,12,20,12,20,9580.1,0
+INUV.US,D,20081013,000000,19,20,15,20,613.7,0
+INUV.US,D,20081014,000000,20,20,18,19,1132.5,0
+INUV.US,D,20081015,000000,16,20,15,18,363.7,0
+INUV.US,D,20081016,000000,16,18,12,17,610.5,0
+INUV.US,D,20081017,000000,17,17,14,16,210.5,0
+INUV.US,D,20081020,000000,18,19,15,17,799.8,0
+INUV.US,D,20081021,000000,19,19,17,19,166.6,0
+INUV.US,D,20081022,000000,17,19,15,19,345.7,0
+INUV.US,D,20081023,000000,19,19,13,13,795,0
+INUV.US,D,20081024,000000,12,15,11,11,2796,0
+INUV.US,D,20081027,000000,10,14,10,11,4942.6,0
+INUV.US,D,20081028,000000,12,12,9,10.2,6462.2,0
+INUV.US,D,20081029,000000,12,15,11.5,15,391.6,0
+INUV.US,D,20081030,000000,12,15,10,12,982.1,0
+INUV.US,D,20081031,000000,12,15,12,13,1207.3,0
+INUV.US,D,20081103,000000,12,13,12,12,959.2,0
+INUV.US,D,20081104,000000,13,13,11.1,12,786.6,0
+INUV.US,D,20081105,000000,12,13,11.1,13,781.6,0
+INUV.US,D,20081106,000000,11.1,13,11.1,12,222.6,0
+INUV.US,D,20081107,000000,13,15,10,11,2055.9,0
+INUV.US,D,20081110,000000,12,14,10.1,11,2723.4,0
+INUV.US,D,20081111,000000,12,12,10,11,1166.1,0
+INUV.US,D,20081112,000000,10,12,10,10.1,2294.9,0
+INUV.US,D,20081113,000000,11,13,11,12,1887.5,0
+INUV.US,D,20081114,000000,13,13.5,12,13,1230.3,0
+INUV.US,D,20081117,000000,12.2,14,12,13.5,680.1,0
+INUV.US,D,20081118,000000,13,13.5,11,12,2310.9,0
+INUV.US,D,20081119,000000,12.1,13,12,12,528,0
+INUV.US,D,20081120,000000,12,13,12,12,583.3,0
+INUV.US,D,20081121,000000,11,13,11,12,500.5,0
+INUV.US,D,20081124,000000,12,13,11,12,366,0
+INUV.US,D,20081125,000000,12,13,11,11.1,367.8,0
+INUV.US,D,20081126,000000,12,15,12,14,4815.5,0
+INUV.US,D,20081128,000000,14,15,13,13,1495,0
+INUV.US,D,20081201,000000,13,14,13,13,1064.4,0
+INUV.US,D,20081202,000000,14,14,10,10,8343.3,0
+INUV.US,D,20081203,000000,12,13,10,10.9,2996.8,0
+INUV.US,D,20081204,000000,11.9,11.9,10,10.9,1372.6,0
+INUV.US,D,20081205,000000,10.1,12,9,11.5,5915.1,0
+INUV.US,D,20081208,000000,13,13,11,12,1032,0
+INUV.US,D,20081209,000000,12,12,10,10.9,2926.8,0
+INUV.US,D,20081210,000000,12,12,10,10,957,0
+INUV.US,D,20081211,000000,10,11,8,9,2278.9,0
+INUV.US,D,20081212,000000,8,11,8,9,10741,0
+INUV.US,D,20081215,000000,11,12,10,10.1,8603,0
+INUV.US,D,20081216,000000,9,13,9,10,10403.5,0
+INUV.US,D,20081217,000000,10,11,9,9,2205,0
+INUV.US,D,20081218,000000,9.6,10,9,9.5,1417.8,0
+INUV.US,D,20081219,000000,9.5,11,9,11,421,0
+INUV.US,D,20081222,000000,10,10,7,8,5683.8,0
+INUV.US,D,20081223,000000,7,9,7,7.2,5573.5,0
+INUV.US,D,20081224,000000,7.3,8,5.8,6.8,7103.8,0
+INUV.US,D,20081226,000000,6,7,5.1,6,7759.7,0
+INUV.US,D,20081229,000000,7,7,5,5,13258.7,0
+INUV.US,D,20081230,000000,5.2,6,4,5,23889.8,0
+INUV.US,D,20081231,000000,5.9,6,4,6,32887.4,0
+INUV.US,D,20090102,000000,5.9,6,5,5.5,22706.9,0
+INUV.US,D,20090105,000000,5.5,6,5,5,14526.8,0
+INUV.US,D,20090106,000000,5.2,9,5,9,22074.7,0
+INUV.US,D,20090107,000000,9,9,7.1,9,5323,0
+INUV.US,D,20090108,000000,8,9,7.1,7.1,2367.1,0
+INUV.US,D,20090109,000000,8,11,7,10,8197.7,0
+INUV.US,D,20090112,000000,10,12,8,11,5962.7,0
+INUV.US,D,20090113,000000,11,13,10,12,4338.5,0
+INUV.US,D,20090114,000000,13,13,11,13,2473.6,0
+INUV.US,D,20090115,000000,13,13,11,11,4475.7,0
+INUV.US,D,20090116,000000,11,14,11,13,2978.2,0
+INUV.US,D,20090120,000000,15,17,14,14,2332.5,0
+INUV.US,D,20090121,000000,15.5,16,13.5,14,2345.5,0
+INUV.US,D,20090122,000000,16,16,12.5,12.5,915.4,0
+INUV.US,D,20090123,000000,13,17,13,14.5,3131.3,0
+INUV.US,D,20090126,000000,16.8,17,15,17,889.5,0
+INUV.US,D,20090127,000000,16,18,16,17.7,757.7,0
+INUV.US,D,20090128,000000,18,20,16,19,1550.9,0
+INUV.US,D,20090129,000000,20,22,19,21,3293.1,0
+INUV.US,D,20090130,000000,22,24,21,22,2559.1,0
+INUV.US,D,20090202,000000,23,24,22,24,403.2,0
+INUV.US,D,20090203,000000,24,24,22,22.9,2855.1,0
+INUV.US,D,20090204,000000,22,23,19,19,808.1,0
+INUV.US,D,20090205,000000,20,20,11,19,2465.5,0
+INUV.US,D,20090206,000000,17,19,14,14,1135.1,0
+INUV.US,D,20090209,000000,16.3,20,16.3,17.5,1526.5,0
+INUV.US,D,20090210,000000,17,20,17,18,577.3,0
+INUV.US,D,20090211,000000,18,22,18,21,2116.5,0
+INUV.US,D,20090212,000000,21,22,17,17,451.1,0
+INUV.US,D,20090213,000000,17,21,17,21,538.8,0
+INUV.US,D,20090217,000000,20,21,19,21,790.8,0
+INUV.US,D,20090218,000000,21,21,20,20,655.7,0
+INUV.US,D,20090219,000000,17.6,21,17.6,18,597.2,0
+INUV.US,D,20090220,000000,18,21,18,18,2262.7,0
+INUV.US,D,20090223,000000,19,19,16,18,1890.6,0
+INUV.US,D,20090224,000000,18,20,15,18,1829.4,0
+INUV.US,D,20090225,000000,18,18,15,15.7,827.2,0
+INUV.US,D,20090226,000000,20,20,18,19,487,0
+INUV.US,D,20090227,000000,16,18,16,18,85,0
+INUV.US,D,20090302,000000,17,17,15,15.8,392.3,0
+INUV.US,D,20090303,000000,16,16,13,14,1841.3,0
+INUV.US,D,20090304,000000,14,16,12,13,1011.2,0
+INUV.US,D,20090305,000000,16,17,14,17,1934.3,0
+INUV.US,D,20090306,000000,17,17,15,17,209,0
+INUV.US,D,20090309,000000,16,17,15,16,270.5,0
+INUV.US,D,20090310,000000,17,17,15,16,393.2,0
+INUV.US,D,20090311,000000,16,16,14,14,1192.1,0
+INUV.US,D,20090312,000000,16,16,14.5,16,192,0
+INUV.US,D,20090313,000000,16,16,14,14,2988.8,0
+INUV.US,D,20090316,000000,14,16,13,13,3268.1,0
+INUV.US,D,20090317,000000,14,17,14,15.5,3302.2,0
+INUV.US,D,20090318,000000,16,17,15,15,3093.5,0
+INUV.US,D,20090319,000000,11.1,16,11.1,15,1182.9,0
+INUV.US,D,20090320,000000,14,16,14,16,178,0
+INUV.US,D,20090323,000000,16,17,15,16.5,157.5,0
+INUV.US,D,20090324,000000,16,17,14,16,151.8,0
+INUV.US,D,20090325,000000,17,17,14,15,431.5,0
+INUV.US,D,20090326,000000,16,17,14,16,259,0
+INUV.US,D,20090327,000000,16,17,12,14,3050.7,0
+INUV.US,D,20090330,000000,15,18,15,16,1218.4,0
+INUV.US,D,20090331,000000,18,19,16,18,779.6,0
+INUV.US,D,20090401,000000,18,18,14,14,1220.4,0
+INUV.US,D,20090402,000000,15,16,14,16,559,0
+INUV.US,D,20090403,000000,16,16,14,14,649.1,0
+INUV.US,D,20090406,000000,14,16,14,14,514.9,0
+INUV.US,D,20090407,000000,16,16,14.1,15,352.5,0
+INUV.US,D,20090408,000000,16,16,14,15,199.4,0
+INUV.US,D,20090409,000000,16,16,13,14,3413.6,0
+INUV.US,D,20090413,000000,14.9,15,13,13.8,10293.9,0
+INUV.US,D,20090414,000000,13.2,15,12,14,1024.8,0
+INUV.US,D,20090415,000000,15,15,14,14,262.2,0
+INUV.US,D,20090416,000000,14,15,13,15,976.5,0
+INUV.US,D,20090417,000000,16.5,16.5,13,14,597,0
+INUV.US,D,20090420,000000,13,15,13,14,506,0
+INUV.US,D,20090421,000000,14.8,16,13,14,3367.1,0
+INUV.US,D,20090422,000000,14,16,14,14,375.9,0
+INUV.US,D,20090423,000000,14,16,14,15,185,0
+INUV.US,D,20090424,000000,14,16,14,15.9,332,0
+INUV.US,D,20090427,000000,15,16,14,15,299,0
+INUV.US,D,20090428,000000,15,16,15,16,167,0
+INUV.US,D,20090429,000000,14,16,14,15.1,327.5,0
+INUV.US,D,20090430,000000,14,16,14,14,369.7,0
+INUV.US,D,20090501,000000,15,16,14,16,394,0
+INUV.US,D,20090504,000000,16,16,15,16,253,0
+INUV.US,D,20090505,000000,16,16,15,16,264,0
+INUV.US,D,20090506,000000,15,16,15,15,296.5,0
+INUV.US,D,20090507,000000,16,17,15.6,17,902.6,0
+INUV.US,D,20090508,000000,17,17,16,16.1,792.7,0
+INUV.US,D,20090511,000000,14,19,14,18,3564.9,0
+INUV.US,D,20090512,000000,20,21,15.2,15.2,4851.6,0
+INUV.US,D,20090513,000000,16,17,14,15,3215,0
+INUV.US,D,20090514,000000,15,18,15,17,6313.3,0
+INUV.US,D,20090515,000000,17.9,18,17,17,2485.9,0
+INUV.US,D,20090518,000000,17,18,16,17,2938,0
+INUV.US,D,20090519,000000,16,23,16,20,4628.6,0
+INUV.US,D,20090520,000000,22,22,19,20,2136.8,0
+INUV.US,D,20090521,000000,20,20,19,20,8505.4,0
+INUV.US,D,20090522,000000,18,21,18,19,6520.5,0
+INUV.US,D,20090526,000000,20,21,19.1,21,224.2,0
+INUV.US,D,20090527,000000,21,25,20,24,6474.5,0
+INUV.US,D,20090528,000000,26.5,26.5,25,26,1950.8,0
+INUV.US,D,20090529,000000,28.5,28.5,25,25,1045,0
+INUV.US,D,20090601,000000,25,29,25,28,2001,0
+INUV.US,D,20090602,000000,29,40,28,35,11247.4,0
+INUV.US,D,20090603,000000,36,36,27,30,4279.8,0
+INUV.US,D,20090604,000000,32.5,32.5,29,30,4192.6,0
+INUV.US,D,20090605,000000,27.3,32,27.3,30,2797.5,0
+INUV.US,D,20090608,000000,30,30,28,30,1620,0
+INUV.US,D,20090609,000000,27.4,30,27.4,29,763.3,0
+INUV.US,D,20090610,000000,29,30,28,30,5230,0
+INUV.US,D,20090611,000000,30,42,28,37,14856.9,0
+INUV.US,D,20090612,000000,37,45,29,32,6328.6,0
+INUV.US,D,20090615,000000,34,36,32,36,1326.3,0
+INUV.US,D,20090616,000000,36,44,36,37,2393.9,0
+INUV.US,D,20090617,000000,35,37,34,37,1306.2,0
+INUV.US,D,20090618,000000,39.7,39.7,32,35,862.8,0
+INUV.US,D,20090619,000000,32.3,35,32,32,1267.2,0
+INUV.US,D,20090622,000000,34.7,34.7,27,28,5778.6,0
+INUV.US,D,20090623,000000,26,31,26,28,2221.3,0
+INUV.US,D,20090624,000000,33,33,28,28,331,0
+INUV.US,D,20090625,000000,28,30,28,30,1120.9,0
+INUV.US,D,20090626,000000,29,30,28,29,239,0
+INUV.US,D,20090629,000000,29,30,27,27.3,549.8,0
+INUV.US,D,20090630,000000,29,30,27,27,603.9,0
+INUV.US,D,20090701,000000,28,28,27,27,154.3,0
+INUV.US,D,20090702,000000,27,28,27,27,394.7,0
+INUV.US,D,20090706,000000,27,29,27,28,809,0
+INUV.US,D,20090707,000000,28,29,28,28,347.7,0
+INUV.US,D,20090708,000000,27,28,27,27,626.8,0
+INUV.US,D,20090709,000000,27,28,27,27,209.7,0
+INUV.US,D,20090710,000000,27,28,27,28,61.8,0
+INUV.US,D,20090713,000000,27,28,27,27,456,0
+INUV.US,D,20090714,000000,27,28,25,26,230.8,0
+INUV.US,D,20090715,000000,27,27,22,23.8,2325.2,0
+INUV.US,D,20090716,000000,25,25,24,25,596.7,0
+INUV.US,D,20090717,000000,25,25,21,22,1326,0
+INUV.US,D,20090720,000000,22,23,20,20,1038.1,0
+INUV.US,D,20090721,000000,21,23,20,23,573.7,0
+INUV.US,D,20090722,000000,23,30,22,30,2952,0
+INUV.US,D,20090723,000000,31,31,27,29,604,0
+INUV.US,D,20090724,000000,30,30,29,30,1304.6,0
+INUV.US,D,20090727,000000,30,30,29,29,348.5,0
+INUV.US,D,20090728,000000,29,31,29,29,1050.5,0
+INUV.US,D,20090729,000000,29,31,29,29,286.1,0
+INUV.US,D,20090730,000000,30,30,27,30,811.7,0
+INUV.US,D,20090731,000000,31,31,29.3,29.9,200.7,0
+INUV.US,D,20090803,000000,30,31,27,29,59,0
+INUV.US,D,20090804,000000,28,29,22,25,1133,0
+INUV.US,D,20090805,000000,27,27,22.5,24,322.5,0
+INUV.US,D,20090806,000000,27,34,26,32,2419.3,0
+INUV.US,D,20090807,000000,33,33,29,30,379.6,0
+INUV.US,D,20090810,000000,31,32,28,30,398,0
+INUV.US,D,20090811,000000,30,31,30,30,1018.2,0
+INUV.US,D,20090812,000000,31,33,25,30,1528.6,0
+INUV.US,D,20090813,000000,30,32,28,30,335,0
+INUV.US,D,20090814,000000,30,31,27,29,803.7,0
+INUV.US,D,20090817,000000,29,29,27,29,136,0
+INUV.US,D,20090818,000000,28,28,25,25,1145,0
+INUV.US,D,20090819,000000,25,28,25,26,471.1,0
+INUV.US,D,20090820,000000,26,33,26,28,1967.4,0
+INUV.US,D,20090821,000000,31,31,28,29,277.7,0
+INUV.US,D,20090824,000000,28,30,28,29,90.6,0
+INUV.US,D,20090825,000000,29,30,25,28.7,1639.3,0
+INUV.US,D,20090826,000000,29,30,26.2,27,79.7,0
+INUV.US,D,20090827,000000,30,30,26.1,27,281.4,0
+INUV.US,D,20090828,000000,27,29,26,26,312.4,0
+INUV.US,D,20090831,000000,27,28,26,28,430,0
+INUV.US,D,20090901,000000,28,28,25,26,321.6,0
+INUV.US,D,20090902,000000,27,27,26,27,224.4,0
+INUV.US,D,20090903,000000,27,28,25,27,521,0
+INUV.US,D,20090904,000000,28,29,28,29,444.3,0
+INUV.US,D,20090908,000000,29,29,27,27,162,0
+INUV.US,D,20090909,000000,27,29,27,29,79.7,0
+INUV.US,D,20090910,000000,30,30,28,29,39,0
+INUV.US,D,20090911,000000,29,29,28,29,271.5,0
+INUV.US,D,20090914,000000,28,29,27,28,490.5,0
+INUV.US,D,20090915,000000,27,27,27,27,405,0
+INUV.US,D,20090916,000000,26,27.9,25,27,639.1,0
+INUV.US,D,20090917,000000,27,28,25,28,329.3,0
+INUV.US,D,20090918,000000,27,28,25,25,119,0
+INUV.US,D,20090921,000000,27,28,25,25,462.4,0
+INUV.US,D,20090922,000000,24,26,24,26,1141.5,0
+INUV.US,D,20090923,000000,27,27,25,26,296.6,0
+INUV.US,D,20090924,000000,25,26,25,25,327.9,0
+INUV.US,D,20090925,000000,24.1,25,24,24,732.5,0
+INUV.US,D,20090928,000000,23,25,21,25,1992.4,0
+INUV.US,D,20090929,000000,25,25,22,24.2,661.5,0
+INUV.US,D,20090930,000000,25,25,22.9,23,283.4,0
+INUV.US,D,20091001,000000,23,26,23,25,990.4,0
+INUV.US,D,20091002,000000,24,25,22,24,47.5,0
+INUV.US,D,20091005,000000,22.1,23.9,20,22,541.8,0
+INUV.US,D,20091006,000000,24,24,21,22,783.6,0
+INUV.US,D,20091007,000000,21,21.9,18,20,2401.5,0
+INUV.US,D,20091008,000000,22,22,19.3,21,1332.8,0
+INUV.US,D,20091009,000000,22,22,20.7,21,189.6,0
+INUV.US,D,20091012,000000,20,20,19.5,20,641.9,0
+INUV.US,D,20091013,000000,20,21,19.5,21,2014.4,0
+INUV.US,D,20091014,000000,20.9,24,20,24,4260.5,0
+INUV.US,D,20091015,000000,24,24,22,22,2188.9,0
+INUV.US,D,20091016,000000,22,24,22,23,1066.3,0
+INUV.US,D,20091019,000000,23,24,21.2,22,2629,0
+INUV.US,D,20091020,000000,21,24.9,21,23.9,2473.8,0
+INUV.US,D,20091021,000000,33.1,43,32,35,20109,0
+INUV.US,D,20091022,000000,34.5,35,28,28.9,6917,0
+INUV.US,D,20091023,000000,29,29.7,28,28,1446.1,0
+INUV.US,D,20091026,000000,25.4,29,23.8,23.8,2080.4,0
+INUV.US,D,20091027,000000,25,25,23.8,24.1,442.5,0
+INUV.US,D,20091028,000000,24,25,23.8,25,1414.2,0
+INUV.US,D,20091029,000000,25,27.4,23,23,500.2,0
+INUV.US,D,20091030,000000,23,25,22.1,25,1873.3,0
+INUV.US,D,20091102,000000,27,27,25,26,402,0
+INUV.US,D,20091103,000000,25,25,22,22,1458.9,0
+INUV.US,D,20091104,000000,23,25,23,23,427.3,0
+INUV.US,D,20091105,000000,24,24,23,23,45,0
+INUV.US,D,20091106,000000,23,23,22,22,274,0
+INUV.US,D,20091109,000000,23,23,22,22.5,606.4,0
+INUV.US,D,20091110,000000,22,22.5,20,20.5,2068.5,0
+INUV.US,D,20091111,000000,21,22,21,21,612.5,0
+INUV.US,D,20091112,000000,22,23,22,22,451,0
+INUV.US,D,20091113,000000,23,23,20,23,2065.2,0
+INUV.US,D,20091116,000000,21,25,21,22,3841.4,0
+INUV.US,D,20091117,000000,22,22,17,19,5414,0
+INUV.US,D,20091118,000000,22,22,18.3,21,1119.7,0
+INUV.US,D,20091119,000000,21,22,20.8,22,1259,0
+INUV.US,D,20091120,000000,22.2,24.1,21,24,1427.2,0
+INUV.US,D,20091123,000000,24,27,21,23,3467.6,0
+INUV.US,D,20091124,000000,22,26,21.1,23,2205.2,0
+INUV.US,D,20091125,000000,22,24,22,24,171.8,0
+INUV.US,D,20091127,000000,25,25,22,22,247.5,0
+INUV.US,D,20091130,000000,22,23,21,21,184.3,0
+INUV.US,D,20091201,000000,23,24,22,22,302.3,0
+INUV.US,D,20091202,000000,22,25,21.1,24,1310.9,0
+INUV.US,D,20091203,000000,24.8,25,24,25,192.4,0
+INUV.US,D,20091204,000000,24,25,22,23,228.3,0
+INUV.US,D,20091207,000000,22,25,22,25,687.4,0
+INUV.US,D,20091208,000000,25,25,22.3,23,403.5,0
+INUV.US,D,20091209,000000,24,25,22,25,652.5,0
+INUV.US,D,20091210,000000,23,25,22.5,24,697,0
+INUV.US,D,20091211,000000,23,25,23,25,603.5,0
+INUV.US,D,20091214,000000,25,26,22.4,26,2688.1,0
+INUV.US,D,20091215,000000,25,26,24,24,631,0
+INUV.US,D,20091216,000000,23,23.1,22,22,1974,0
+INUV.US,D,20091217,000000,21,24,21,22.1,201,0
+INUV.US,D,20091218,000000,22.3,24,22,23,729.4,0
+INUV.US,D,20091221,000000,24,25,24,24,300,0
+INUV.US,D,20091222,000000,25,25,22.2,24.5,598,0
+INUV.US,D,20091223,000000,22,24,22,24,2062.1,0
+INUV.US,D,20091224,000000,23,23,23,23,15.8,0
+INUV.US,D,20091228,000000,23,24,22,24,694.4,0
+INUV.US,D,20091229,000000,24.5,32,23.4,29,10622.1,0
+INUV.US,D,20091230,000000,29,35,28,35,7906.1,0
+INUV.US,D,20091231,000000,35,37,30,34,6888,0
+INUV.US,D,20100104,000000,38,41,36,40,5789.9,0
+INUV.US,D,20100105,000000,41,43.9,37.9,43,5155,0
+INUV.US,D,20100106,000000,41,43,41,43,847.4,0
+INUV.US,D,20100107,000000,43,43,40,42,743.2,0
+INUV.US,D,20100108,000000,41,43,40,42,1438,0
+INUV.US,D,20100111,000000,41,42,38,41,1380.2,0
+INUV.US,D,20100112,000000,38,41,37,40,2000.2,0
+INUV.US,D,20100113,000000,41,42,38,39,612.6,0
+INUV.US,D,20100114,000000,39,41,37,41,4254.4,0
+INUV.US,D,20100115,000000,40,41,37,40,1220,0
+INUV.US,D,20100119,000000,41,42,40,40,1025,0
+INUV.US,D,20100120,000000,41,42,39,40,1645.5,0
+INUV.US,D,20100121,000000,40,41,38,40,239.6,0
+INUV.US,D,20100122,000000,39,39,37,37,1184.4,0
+INUV.US,D,20100125,000000,37,37,36,36,634.8,0
+INUV.US,D,20100126,000000,36,40,35.1,37.1,643.8,0
+INUV.US,D,20100127,000000,39,40,39,40,97,0
+INUV.US,D,20100128,000000,40,41,38,40,282.1,0
+INUV.US,D,20100129,000000,41,41,39.1,40,632.6,0
+INUV.US,D,20100201,000000,40,41,39,39,316,0
+INUV.US,D,20100202,000000,40,40,37.2,40,94.5,0
+INUV.US,D,20100203,000000,39,40,38,38,57,0
+INUV.US,D,20100204,000000,38,40,35,38,703,0
+INUV.US,D,20100205,000000,38,39,36,37,77.9,0
+INUV.US,D,20100208,000000,37,39,37,39,40,0
+INUV.US,D,20100209,000000,37,38,35,38,758.5,0
+INUV.US,D,20100210,000000,40,40,36,36,67,0
+INUV.US,D,20100211,000000,35.1,37,35.1,37,33,0
+INUV.US,D,20100212,000000,37,37,35,36,210.8,0
+INUV.US,D,20100216,000000,35,35,31,32,1170.5,0
+INUV.US,D,20100217,000000,32,34,32,33.5,430.3,0
+INUV.US,D,20100218,000000,34,36,33.5,34.5,773,0
+INUV.US,D,20100219,000000,35,40,35,39,4278.9,0
+INUV.US,D,20100222,000000,41,41,39.1,40,222.1,0
+INUV.US,D,20100223,000000,40,40,39,39,225,0
+INUV.US,D,20100224,000000,39.1,41,39.1,40,1962.3,0
+INUV.US,D,20100225,000000,40.9,42,40.9,41,522,0
+INUV.US,D,20100226,000000,41,41,41,41,682.9,0
+INUV.US,D,20100301,000000,41,42,41,42,468.9,0
+INUV.US,D,20100302,000000,41.8,42,41,42,606.5,0
+INUV.US,D,20100303,000000,41,42,39.1,39.1,1861.9,0
+INUV.US,D,20100304,000000,40,42,40,42,680,0
+INUV.US,D,20100305,000000,42,42,40,42,749,0
+INUV.US,D,20100308,000000,40,41,36,40,821.8,0
+INUV.US,D,20100309,000000,40,42,39,40,478,0
+INUV.US,D,20100310,000000,38,38,29,31,9003.6,0
+INUV.US,D,20100311,000000,31.7,36,31.7,34,1362.2,0
+INUV.US,D,20100312,000000,34,36,33.2,34,677.7,0
+INUV.US,D,20100315,000000,34,37,34,36,748.4,0
+INUV.US,D,20100316,000000,37,38,35.5,36,6292,0
+INUV.US,D,20100317,000000,36,37,35,37,1280.2,0
+INUV.US,D,20100318,000000,35,35,27,34.8,1300.7,0
+INUV.US,D,20100319,000000,33.8,36,33.8,34,120,0
+INUV.US,D,20100322,000000,33.8,34.8,29,31,687.9,0
+INUV.US,D,20100323,000000,29,34,29,31.4,2261.1,0
+INUV.US,D,20100324,000000,31,32,27.5,31,513.6,0
+INUV.US,D,20100325,000000,31,31.5,29,29,1389.9,0
+INUV.US,D,20100326,000000,30,30,28,28,954,0
+INUV.US,D,20100329,000000,29,29.1,28,28,681.5,0
+INUV.US,D,20100330,000000,28,29,28,28,1442.4,0
+INUV.US,D,20100331,000000,28,30,27,29,1032.8,0
+INUV.US,D,20100401,000000,29,30,28,29,380,0
+INUV.US,D,20100405,000000,28.8,28.8,25,25,1506,0
+INUV.US,D,20100406,000000,25.9,28,25.9,26.3,797.9,0
+INUV.US,D,20100407,000000,27.5,28,26.2,27,39,0
+INUV.US,D,20100408,000000,30,30,24,26,1839.5,0
+INUV.US,D,20100409,000000,24.9,25.1,24,25,713.9,0
+INUV.US,D,20100412,000000,29,29,23,24,1173.5,0
+INUV.US,D,20100413,000000,23.5,25.5,23.5,25.5,177,0
+INUV.US,D,20100414,000000,26,26,24.6,25,309.9,0
+INUV.US,D,20100415,000000,25,25,24,25,374.9,0
+INUV.US,D,20100416,000000,24,27.5,22.2,23.5,3268.7,0
+INUV.US,D,20100419,000000,23.7,24,22.9,23,959.8,0
+INUV.US,D,20100420,000000,23,24,22.9,23,260,0
+INUV.US,D,20100421,000000,23,23.6,22.2,22.2,480,0
+INUV.US,D,20100422,000000,22.2,24,22,22,619,0
+INUV.US,D,20100423,000000,22,24,22,22.3,273,0
+INUV.US,D,20100426,000000,25,25,22,22,902.5,0
+INUV.US,D,20100427,000000,22,24,22,24,1540.2,0
+INUV.US,D,20100428,000000,25,26,22.2,23.5,3929.6,0
+INUV.US,D,20100429,000000,23,24,22.2,23,832,0
+INUV.US,D,20100430,000000,23,24,23,24,382,0
+INUV.US,D,20100503,000000,24,24,22.5,22.5,128.2,0
+INUV.US,D,20100504,000000,22.5,23.5,22.5,22.5,257,0
+INUV.US,D,20100505,000000,22.5,24,22.2,22.2,1168.9,0
+INUV.US,D,20100506,000000,22.2,23,22.2,23,130,0
+INUV.US,D,20100507,000000,22.2,23.2,21,22,1820.4,0
+INUV.US,D,20100510,000000,23.5,23.5,20,20,422,0
+INUV.US,D,20100511,000000,20.1,21.1,17.1,18,769.3,0
+INUV.US,D,20100512,000000,18.1,20,18,20,487,0
+INUV.US,D,20100513,000000,18.9,22,18.9,19.5,563.1,0
+INUV.US,D,20100514,000000,20,20,19,19,315.8,0
+INUV.US,D,20100517,000000,18,18,16.2,16.8,1156.1,0
+INUV.US,D,20100518,000000,16.4,17,15,15.3,1087.9,0
+INUV.US,D,20100519,000000,16,17,15.4,17,753.6,0
+INUV.US,D,20100520,000000,24,24,15,15,753.7,0
+INUV.US,D,20100521,000000,16,17,14,15.5,771.7,0
+INUV.US,D,20100524,000000,16,16.8,14,14.5,1144,0
+INUV.US,D,20100525,000000,15,16,13.2,14.6,341.7,0
+INUV.US,D,20100526,000000,16,16,14,15,170.2,0
+INUV.US,D,20100527,000000,14.1,15,14,14.6,626.8,0
+INUV.US,D,20100528,000000,15,17.8,15,17,250,0
+INUV.US,D,20100601,000000,20.7,20.7,15.7,16.1,105,0
+INUV.US,D,20100602,000000,16,19,16,17,136.3,0
+INUV.US,D,20100603,000000,17,18,17,17.5,1158,0
+INUV.US,D,20100604,000000,17.5,18,16.5,16.5,85,0
+INUV.US,D,20100607,000000,17,17,15,16,467.6,0
+INUV.US,D,20100608,000000,16,16,15,16,448,0
+INUV.US,D,20100609,000000,15,15,14,15,719,0
+INUV.US,D,20100610,000000,15,16.5,15,15,81.7,0
+INUV.US,D,20100611,000000,15,16,14.5,15,177.1,0
+INUV.US,D,20100614,000000,15,15,14,14.5,143.8,0
+INUV.US,D,20100615,000000,14.2,14.7,13.7,14.5,128.3,0
+INUV.US,D,20100616,000000,14,17,14,16.5,489.6,0
+INUV.US,D,20100617,000000,16,17,16,16,532,0
+INUV.US,D,20100618,000000,16,17,16,17,125,0
+INUV.US,D,20100621,000000,17,17,16,16,432.5,0
+INUV.US,D,20100622,000000,16,16.3,16,16,325.2,0
+INUV.US,D,20100623,000000,16,16,16,16,480.2,0
+INUV.US,D,20100624,000000,16,16,16,16,188,0
+INUV.US,D,20100625,000000,16,20,16,19,1085.5,0
+INUV.US,D,20100628,000000,16,19,16,17,266.3,0
+INUV.US,D,20100629,000000,22.9,22.9,17.1,18,302,0
+INUV.US,D,20100630,000000,17,18,17,17,313.5,0
+INUV.US,D,20100701,000000,16,16.5,16,16.5,17,0
+INUV.US,D,20100706,000000,16,16,16,16,6,0
+INUV.US,D,20100707,000000,16,16,16,16,170.7,0
+INUV.US,D,20100708,000000,17,17,17,17,210,0
+INUV.US,D,20100712,000000,18,18,18,18,32.3,0
+INUV.US,D,20100713,000000,17,17,16,16,396.4,0
+INUV.US,D,20100714,000000,18.7,18.7,16,16,255,0
+INUV.US,D,20100715,000000,16,16.5,16,16.5,16,0
+INUV.US,D,20100716,000000,17,18.9,16.1,16.1,110.2,0
+INUV.US,D,20100719,000000,18.9,18.9,17.9,17.9,67,0
+INUV.US,D,20100720,000000,18.9,18.9,17.9,17.9,10,0
+INUV.US,D,20100721,000000,18.8,18.8,17,17.9,245,0
+INUV.US,D,20100722,000000,17,18,16,17,166,0
+INUV.US,D,20100723,000000,16.5,17.1,16.1,16.2,85,0
+INUV.US,D,20100726,000000,16.1,16.6,16,16,42,0
+INUV.US,D,20100727,000000,16.9,17.9,16.9,17,342.1,0
+INUV.US,D,20100728,000000,17.5,17.9,17.5,17.9,63,0
+INUV.US,D,20100729,000000,16.5,17.6,16.5,17.6,6,0
+INUV.US,D,20100730,000000,17,17.5,16,16.5,142,0
+INUV.US,D,20100802,000000,16.2,18,16.2,18,227,0
+INUV.US,D,20100803,000000,18.5,20,18,20,631.5,0
+INUV.US,D,20100804,000000,20,20,17,18.2,865,0
+INUV.US,D,20100805,000000,19,34,19,29,13123.9,0
+INUV.US,D,20100806,000000,30,34,26,27,4773.8,0
+INUV.US,D,20100809,000000,31,32,26,30,1994,0
+INUV.US,D,20100810,000000,27,30,27,29,2007.5,0
+INUV.US,D,20100811,000000,28,29,26.2,29,1035,0
+INUV.US,D,20100812,000000,30,32,27,27.2,1551.8,0
+INUV.US,D,20100813,000000,28,30,25,26,1558,0
+INUV.US,D,20100816,000000,26,32,25,30.5,3499.3,0
+INUV.US,D,20100817,000000,30,31,29.2,30,2101,0
+INUV.US,D,20100818,000000,31,31,26,28,1831.7,0
+INUV.US,D,20100819,000000,28,29,26.5,27.5,350.3,0
+INUV.US,D,20100820,000000,27.5,28,25.5,28,214,0
+INUV.US,D,20100823,000000,2.8,2.9,2.8,2.9,50,0
+INUV.US,D,20100824,000000,2.8,3,2.5,2.6,15595,0
+INUV.US,D,20100825,000000,2.5,3,2.5,2.8,13311.3,0
+INUV.US,D,20100826,000000,2.2,3,2,2.6,7901.1,0
+INUV.US,D,20100827,000000,2.9,3,2.5,3,8379.6,0
+INUV.US,D,20100830,000000,2.8,2.9,2.8,2.8,1734.7,0
+INUV.US,D,20100831,000000,2.9,3,2.7,2.8,2315.2,0
+INUV.US,D,20100901,000000,2.7,2.7,2.6,2.6,4115.3,0
+INUV.US,D,20100902,000000,2.6,2.6,2.6,2.6,6704.7,0
+INUV.US,D,20100903,000000,2.5,2.8,2.5,2.7,4490,0
+INUV.US,D,20100907,000000,2.6,2.7,2.6,2.7,2572.6,0
+INUV.US,D,20100908,000000,2.8,3.2,2.7,3,32841.8,0
+INUV.US,D,20100909,000000,2.8,3.1,2.8,2.9,11430,0
+INUV.US,D,20100910,000000,2.9,3.1,2.7,2.7,3700,0
+INUV.US,D,20100913,000000,2.7,3,2.7,3,19065.8,0
+INUV.US,D,20100914,000000,3,3,2.8,2.9,7972.4,0
+INUV.US,D,20100915,000000,2.8,3.1,2.8,3,2781.8,0
+INUV.US,D,20100916,000000,2.9,3,2.7,2.9,4533.1,0
+INUV.US,D,20100917,000000,2.9,3.1,2.8,2.9,8792.9,0
+INUV.US,D,20100920,000000,2.9,3,2.7,3,4967.5,0
+INUV.US,D,20100921,000000,3,3,2.8,2.8,2790,0
+INUV.US,D,20100922,000000,2.8,2.8,2.7,2.7,3315.9,0
+INUV.US,D,20100923,000000,2.7,3,2.7,3,6880,0
+INUV.US,D,20100924,000000,2.8,3,2.8,2.9,3150,0
+INUV.US,D,20100927,000000,2.9,3,2.9,2.9,1910,0
+INUV.US,D,20100928,000000,2.8,2.9,2.8,2.9,2684.2,0
+INUV.US,D,20100929,000000,2.8,3,2.7,2.7,24698.4,0
+INUV.US,D,20100930,000000,2.8,3,2.6,3,36911.3,0
+INUV.US,D,20101001,000000,3,3,2.8,2.9,7570,0
+INUV.US,D,20101004,000000,2.9,2.9,2.8,2.8,23742.7,0
+INUV.US,D,20101005,000000,3,3.2,2.9,3,17709.8,0
+INUV.US,D,20101006,000000,3.1,3.2,2.8,3.2,13835.8,0
+INUV.US,D,20101007,000000,3.2,3.8,3.1,3.6,58418.6,0
+INUV.US,D,20101008,000000,3.7,4,3.6,3.7,28832,0
+INUV.US,D,20101011,000000,3.9,3.9,3.4,3.4,7529.4,0
+INUV.US,D,20101012,000000,3.5,3.7,3.5,3.5,4827,0
+INUV.US,D,20101013,000000,3.5,3.8,3.4,3.6,25403.7,0
+INUV.US,D,20101014,000000,3.7,3.8,3.5,3.7,10508,0
+INUV.US,D,20101015,000000,3.6,3.7,3.5,3.5,1600,0
+INUV.US,D,20101018,000000,3.6,3.7,3.6,3.7,6130,0
+INUV.US,D,20101019,000000,3.5,3.7,3.5,3.6,509.2,0
+INUV.US,D,20101020,000000,3.5,3.8,3.5,3.7,3700,0
+INUV.US,D,20101021,000000,3.6,3.8,3.6,3.7,9282,0
+INUV.US,D,20101022,000000,3.7,3.7,3.5,3.6,6500,0
+INUV.US,D,20101025,000000,3.6,3.7,3.5,3.6,3775.5,0
+INUV.US,D,20101026,000000,3.5,3.6,3.3,3.5,7045,0
+INUV.US,D,20101027,000000,3.5,3.6,3.5,3.5,3460,0
+INUV.US,D,20101028,000000,3.6,3.6,3.4,3.4,11928.3,0
+INUV.US,D,20101029,000000,3.5,3.6,3.3,3.3,7847.2,0
+INUV.US,D,20101101,000000,3.2,3.6,3,3,30975,0
+INUV.US,D,20101102,000000,3,3.7,3,3.3,14745,0
+INUV.US,D,20101103,000000,3.5,3.9,3.5,3.9,10316.8,0
+INUV.US,D,20101104,000000,3.9,4,3.3,3.5,36592.8,0
+INUV.US,D,20101105,000000,3.7,3.7,3.3,3.4,6070,0
+INUV.US,D,20101108,000000,3.7,3.7,3.3,3.4,7777.2,0
+INUV.US,D,20101109,000000,3.4,3.6,3.3,3.6,3452.7,0
+INUV.US,D,20101110,000000,3.4,3.6,3.3,3.3,1044.3,0
+INUV.US,D,20101111,000000,3.3,3.6,3.2,3.3,8751.3,0
+INUV.US,D,20101112,000000,3.4,3.7,3.3,3.3,4399,0
+INUV.US,D,20101115,000000,3.3,3.6,3.3,3.4,9415.9,0
+INUV.US,D,20101116,000000,3.5,3.5,3,3.3,13730.4,0
+INUV.US,D,20101117,000000,3.3,3.4,3.1,3.3,3968.3,0
+INUV.US,D,20101118,000000,3.5,3.6,3.3,3.4,2812.7,0
+INUV.US,D,20101119,000000,3.6,3.6,3.3,3.6,32667.7,0
+INUV.US,D,20101122,000000,3.6,4,3.6,3.9,17730.2,0
+INUV.US,D,20101123,000000,3.9,4.1,3.8,4,11980,0
+INUV.US,D,20101124,000000,3.9,4,3.9,3.9,7002.5,0
+INUV.US,D,20101126,000000,4,4,3.9,4,240,0
+INUV.US,D,20101129,000000,4,4.9,4,4.5,68071,0
+INUV.US,D,20101130,000000,4.5,4.8,4,4.2,23480,0
+INUV.US,D,20101201,000000,4.2,4.7,4.2,4.5,8104.9,0
+INUV.US,D,20101202,000000,4.6,4.6,4.3,4.4,11127.4,0
+INUV.US,D,20101203,000000,4.5,4.7,4,4.4,71928.4,0
+INUV.US,D,20101206,000000,4.5,4.8,4.3,4.4,12275.1,0
+INUV.US,D,20101207,000000,4.4,4.7,4.4,4.5,8429,0
+INUV.US,D,20101208,000000,4.4,5.2,4.4,4.8,68351.1,0
+INUV.US,D,20101209,000000,4.9,5,4.7,4.8,11232.9,0
+INUV.US,D,20101210,000000,4.9,5.5,4.8,5.3,80988.8,0
+INUV.US,D,20101213,000000,57.6,68.2,57.5,59,11106.8,0
+INUV.US,D,20101214,000000,58.5,60,56.3,59.9,17729,0
+INUV.US,D,20101215,000000,54.7,60.1,48.9,49.8,4157,0
+INUV.US,D,20101216,000000,49.6,49.6,45.3,46.5,7531.1,0
+INUV.US,D,20101217,000000,46.2,47.2,43.9,47.2,3697.9,0
+INUV.US,D,20101220,000000,46.9,55,46.1,54.7,10921.9,0
+INUV.US,D,20101221,000000,55.3,58.3,53.6,56.9,7197.1,0
+INUV.US,D,20101222,000000,57,59.5,54.2,55.3,3782.1,0
+INUV.US,D,20101223,000000,55.4,55.4,50.3,53,1745.2,0
+INUV.US,D,20101227,000000,52.5,53,51.7,53,967.6,0
+INUV.US,D,20101228,000000,52.4,52.4,48.2,49,1096.5,0
+INUV.US,D,20101229,000000,48.2,50.9,47.6,50.7,2566,0
+INUV.US,D,20101230,000000,51.5,51.5,49.8,50.2,1020,0
+INUV.US,D,20101231,000000,51.7,51.7,50.4,51.2,378,0
+INUV.US,D,20110103,000000,51.5,54,50.4,54,2782.9,0
+INUV.US,D,20110104,000000,52.8,54.6,52,54.6,1237.3,0
+INUV.US,D,20110105,000000,54.4,58.5,53.5,54.6,2860.6,0
+INUV.US,D,20110106,000000,54,56.4,53.4,54.1,1209.3,0
+INUV.US,D,20110107,000000,54.4,54.4,50.2,50.7,2084.5,0
+INUV.US,D,20110110,000000,49.3,49.3,36.1,42.4,19969.4,0
+INUV.US,D,20110111,000000,41.5,43.7,40.5,42.6,4187.8,0
+INUV.US,D,20110112,000000,43.5,43.5,41.5,42.7,369,0
+INUV.US,D,20110113,000000,42.6,43.2,40,41.7,1301.7,0
+INUV.US,D,20110114,000000,41,41.8,39.8,41.1,3749.3,0
+INUV.US,D,20110118,000000,40.1,40.3,38.8,38.8,1470,0
+INUV.US,D,20110119,000000,38.9,38.9,33,33.1,9140.5,0
+INUV.US,D,20110120,000000,33,35.8,32.2,32.2,5509.6,0
+INUV.US,D,20110121,000000,32.1,36,31.1,31.2,7274.4,0
+INUV.US,D,20110124,000000,31.2,31.2,29.2,31.1,5194.9,0
+INUV.US,D,20110125,000000,30.3,31.5,30,31.5,1626.5,0
+INUV.US,D,20110126,000000,31.1,33.5,30.1,31.1,1375.6,0
+INUV.US,D,20110127,000000,30.1,31.1,29.8,30.4,8328.5,0
+INUV.US,D,20110128,000000,29.9,30.3,29.9,29.9,970,0
+INUV.US,D,20110131,000000,30,30,29.3,30,3416.8,0
+INUV.US,D,20110201,000000,30,30,28.7,29.3,1204.3,0
+INUV.US,D,20110202,000000,28.5,29.5,28.1,28.6,3592.7,0
+INUV.US,D,20110203,000000,28,28.5,26,28.4,3599.2,0
+INUV.US,D,20110204,000000,28.1,28.9,28,28.7,2113,0
+INUV.US,D,20110207,000000,28.4,28.9,27.6,27.9,1109.2,0
+INUV.US,D,20110208,000000,27.8,27.8,26.5,26.8,2516,0
+INUV.US,D,20110209,000000,26.2,26.5,26,26.2,2527.1,0
+INUV.US,D,20110210,000000,26.6,26.6,25.8,25.8,2102.5,0
+INUV.US,D,20110211,000000,26.4,27,26.3,26.5,630.4,0
+INUV.US,D,20110214,000000,26.7,27,26.1,26.2,608.6,0
+INUV.US,D,20110215,000000,26,26.7,26,26.4,323.2,0
+INUV.US,D,20110216,000000,28,32.5,27,31.9,9532.5,0
+INUV.US,D,20110218,000000,29.5,30.5,28.5,29,1925,0
+INUV.US,D,20110222,000000,29,30.4,29,30.1,1819.4,0
+INUV.US,D,20110223,000000,30.2,30.9,29.3,29.6,1023.6,0
+INUV.US,D,20110224,000000,28.5,28.5,28,28.2,3132.6,0
+INUV.US,D,20110225,000000,28.9,29,28.2,28.6,274.9,0
+INUV.US,D,20110228,000000,28.3,30.3,28,28,2641.9,0
+INUV.US,D,20110301,000000,28,29.1,28,28.7,3840,0
+INUV.US,D,20110302,000000,29.1,31.6,28.5,30.2,5922.7,0
+INUV.US,D,20110303,000000,31.5,38.8,31.4,35.8,3479.4,0
+INUV.US,D,20110304,000000,35.8,35.9,33.2,34.9,1681.7,0
+INUV.US,D,20110307,000000,34.6,35.1,33.3,34.4,470,0
+INUV.US,D,20110308,000000,34.8,35,33.8,33.8,350,0
+INUV.US,D,20110309,000000,33.6,33.6,30.6,30.7,960,0
+INUV.US,D,20110310,000000,30.6,30.6,29.2,29.8,150,0
+INUV.US,D,20110311,000000,29.1,29.1,28.5,28.5,400,0
+INUV.US,D,20110314,000000,28.2,29.3,28,29.3,167.5,0
+INUV.US,D,20110315,000000,29.4,29.4,29.3,29.4,125,0
+INUV.US,D,20110316,000000,29.4,29.5,28.5,29.1,737.7,0
+INUV.US,D,20110317,000000,29.8,31,29.1,31,430,0
+INUV.US,D,20110318,000000,30.7,32.2,30,30.7,416,0
+INUV.US,D,20110321,000000,30,31,29.2,30,435.7,0
+INUV.US,D,20110322,000000,29.5,29.9,29,29,886.8,0
+INUV.US,D,20110323,000000,29,29.5,28,28.6,1691.5,0
+INUV.US,D,20110324,000000,28.9,28.9,28.9,28.9,208,0
+INUV.US,D,20110325,000000,29,29,28.9,29,855.2,0
+INUV.US,D,20110328,000000,29,29.4,28.9,28.9,1251.5,0
+INUV.US,D,20110329,000000,28.9,29.8,28.9,29.8,184,0
+INUV.US,D,20110330,000000,29.7,29.7,28.5,28.5,464.2,0
+INUV.US,D,20110331,000000,28.5,28.9,28.5,28.7,763.1,0
+INUV.US,D,20110401,000000,28.7,28.7,28.5,28.7,440,0
+INUV.US,D,20110404,000000,28.5,29,28.5,29,420,0
+INUV.US,D,20110405,000000,28.5,28.9,27.5,27.5,914.9,0
+INUV.US,D,20110406,000000,28.1,28.1,27.5,27.6,916.4,0
+INUV.US,D,20110407,000000,27.5,27.5,26.6,27,302.5,0
+INUV.US,D,20110408,000000,26.9,26.9,26.7,26.7,160,0
+INUV.US,D,20110411,000000,26.7,26.9,25.7,26.1,1068.9,0
+INUV.US,D,20110412,000000,26.4,26.8,26.4,26.4,371,0
+INUV.US,D,20110413,000000,26.1,26.1,25.4,25.5,447,0
+INUV.US,D,20110414,000000,25.5,25.5,22.5,23,1541.7,0
+INUV.US,D,20110415,000000,23.4,24.3,21.6,21.9,1540.1,0
+INUV.US,D,20110418,000000,22,26.1,22,24.2,2621.6,0
+INUV.US,D,20110419,000000,24.6,25.6,24.2,24.2,1914.8,0
+INUV.US,D,20110420,000000,24.7,25,22.6,23,3354.6,0
+INUV.US,D,20110421,000000,22.9,22.9,21.6,22,2354,0
+INUV.US,D,20110425,000000,22.1,22.3,21.2,21.8,4407.7,0
+INUV.US,D,20110426,000000,20,23.8,19.8,21.8,930,0
+INUV.US,D,20110427,000000,21.2,21.8,21,21.3,16366.8,0
+INUV.US,D,20110428,000000,21.2,24.1,21.2,21.3,2366.6,0
+INUV.US,D,20110429,000000,21.4,24.8,21.4,24.3,3147.1,0
+INUV.US,D,20110502,000000,24,28.7,24,25.1,3990.6,0
+INUV.US,D,20110503,000000,25.3,25.7,22.8,23.2,3116.4,0
+INUV.US,D,20110504,000000,22.5,27.1,22.5,27.1,3566.1,0
+INUV.US,D,20110505,000000,30,30.2,24.5,24.9,3904.5,0
+INUV.US,D,20110506,000000,24.1,25,23.5,23.7,340,0
+INUV.US,D,20110509,000000,24,24.8,23.4,23.4,200,0
+INUV.US,D,20110510,000000,23.2,24.1,23.2,23.9,335,0
+INUV.US,D,20110511,000000,23.9,24.4,23.4,23.4,270,0
+INUV.US,D,20110512,000000,23.9,24.4,23.9,24.1,750,0
+INUV.US,D,20110513,000000,24.2,24.2,23.3,23.9,833,0
+INUV.US,D,20110516,000000,23.4,23.4,21.7,22.5,1286,0
+INUV.US,D,20110517,000000,23,23,22,22,300,0
+INUV.US,D,20110518,000000,22.2,22.2,22,22,455,0
+INUV.US,D,20110519,000000,22.1,22.9,22,22,2435.4,0
+INUV.US,D,20110520,000000,22.1,23.3,22,23.2,1148,0
+INUV.US,D,20110523,000000,23.2,24.5,23.2,24,1225.2,0
+INUV.US,D,20110524,000000,24.2,24.9,24,24.9,1067,0
+INUV.US,D,20110525,000000,24.6,24.7,23.6,24.7,270.9,0
+INUV.US,D,20110526,000000,24.7,25,24,24.8,1325.1,0
+INUV.US,D,20110527,000000,24.8,26.6,24.2,26,1208.5,0
+INUV.US,D,20110531,000000,25.7,25.9,24.1,25.8,60,0
+INUV.US,D,20110601,000000,25.9,26.2,24.6,25.2,80,0
+INUV.US,D,20110602,000000,25.6,26.4,23.8,24.7,1440,0
+INUV.US,D,20110603,000000,24.4,26.1,21.3,22.9,814,0
+INUV.US,D,20110606,000000,22.3,23.6,22.3,23,250,0
+INUV.US,D,20110607,000000,22.9,23.5,22.6,23.4,1416.8,0
+INUV.US,D,20110608,000000,22.9,23.4,18.2,19.5,6080.1,0
+INUV.US,D,20110609,000000,19.2,21.1,19.2,20.4,274.5,0
+INUV.US,D,20110610,000000,20.9,21.8,19.9,20.9,670,0
+INUV.US,D,20110613,000000,20.5,21.5,18.4,18.4,744,0
+INUV.US,D,20110614,000000,23.9,23.9,17.6,17.6,3843,0
+INUV.US,D,20110615,000000,17.5,18.7,16.5,17.3,1039,0
+INUV.US,D,20110616,000000,17.1,18.6,17.1,18.6,1395.8,0
+INUV.US,D,20110617,000000,17.7,20,17.2,20,940,0
+INUV.US,D,20110620,000000,19.6,20.5,17.6,20,572.6,0
+INUV.US,D,20110621,000000,20.2,20.2,19,19.6,910,0
+INUV.US,D,20110622,000000,19.8,20.4,19,20.4,1516.5,0
+INUV.US,D,20110623,000000,20.5,21.4,20.5,21,211.5,0
+INUV.US,D,20110624,000000,21.3,22.5,21.3,22,1150,0
+INUV.US,D,20110627,000000,22.1,22.5,20.5,21.5,1110,0
+INUV.US,D,20110628,000000,21.6,22.3,20.7,20.7,1706.8,0
+INUV.US,D,20110629,000000,21.5,22,21.2,22,2170,0
+INUV.US,D,20110630,000000,21.6,21.6,21,21,1600,0
+INUV.US,D,20110701,000000,21.5,21.7,21,21.2,1250,0
+INUV.US,D,20110705,000000,20.9,20.9,20.4,20.4,30,0
+INUV.US,D,20110706,000000,20.2,20.5,20.1,20.5,250,0
+INUV.US,D,20110707,000000,20.4,21.5,20,20.4,610,0
+INUV.US,D,20110708,000000,20.5,20.5,20,20,30,0
+INUV.US,D,20110711,000000,19.6,20.3,19.5,20,201,0
+INUV.US,D,20110712,000000,20.4,20.4,19.8,20,676,0
+INUV.US,D,20110713,000000,20.2,20.2,19.5,19.7,192,0
+INUV.US,D,20110714,000000,20.3,20.5,19.9,20,190,0
+INUV.US,D,20110715,000000,20.1,20.6,20,20.1,40,0
+INUV.US,D,20110718,000000,20.2,20.8,18.4,20,1305.1,0
+INUV.US,D,20110719,000000,19.6,20.2,18.9,20.1,555,0
+INUV.US,D,20110720,000000,19.5,20,18.9,19.4,489.4,0
+INUV.US,D,20110721,000000,19.5,19.6,18.5,18.5,668.9,0
+INUV.US,D,20110722,000000,19.3,20,18.4,18.4,805,0
+INUV.US,D,20110725,000000,18.5,19,18.5,19,52.5,0
+INUV.US,D,20110726,000000,18,18,17.2,17.3,2078.1,0
+INUV.US,D,20110727,000000,16.9,17.5,16.9,17.5,200,0
+INUV.US,D,20110728,000000,17.7,17.8,16.5,16.6,1567,0
+INUV.US,D,20110729,000000,16.6,17.5,16.5,16.7,966,0
+INUV.US,D,20110801,000000,16.7,17.2,16.7,17,255,0
+INUV.US,D,20110802,000000,16.9,19,16.9,17.2,1025.1,0
+INUV.US,D,20110803,000000,16.6,16.7,16.5,16.6,950,0
+INUV.US,D,20110804,000000,16.5,16.7,15.9,15.9,3127.4,0
+INUV.US,D,20110805,000000,16.1,16.3,14.2,16.3,2140.5,0
+INUV.US,D,20110808,000000,44.9,44.9,11.7,12.6,9393.4,0
+INUV.US,D,20110809,000000,13,14.5,13,14,2149,0
+INUV.US,D,20110810,000000,13.5,13.5,11.5,13.2,1303.4,0
+INUV.US,D,20110811,000000,12.3,14.8,11.9,14.8,3524.1,0
+INUV.US,D,20110812,000000,15,16.2,15,15.4,2433.9,0
+INUV.US,D,20110815,000000,15.2,18.2,15.2,17.5,3181,0
+INUV.US,D,20110816,000000,17.6,17.6,16.5,17.1,1098.3,0
+INUV.US,D,20110817,000000,16.6,17.5,16.1,16.6,2247.8,0
+INUV.US,D,20110818,000000,15.8,15.8,13.9,13.9,4127.3,0
+INUV.US,D,20110819,000000,13.5,14.7,13.5,14.2,621.3,0
+INUV.US,D,20110822,000000,14.2,14.7,13.9,14.7,246.4,0
+INUV.US,D,20110823,000000,19.9,19.9,14.9,16.7,2131,0
+INUV.US,D,20110824,000000,16.9,17.7,16,17.7,410,0
+INUV.US,D,20110825,000000,17.9,18,17.5,17.5,540,0
+INUV.US,D,20110826,000000,17,17,17,17,13.2,0
+INUV.US,D,20110829,000000,17.1,18,16.5,18,2038.5,0
+INUV.US,D,20110830,000000,17.5,17.5,17.5,17.5,824.8,0
+INUV.US,D,20110831,000000,17.5,17.5,16.5,17.4,140,0
+INUV.US,D,20110901,000000,16.9,16.9,16.8,16.8,20,0
+INUV.US,D,20110902,000000,16.8,16.8,15.8,16.5,2591.6,0
+INUV.US,D,20110906,000000,16.2,16.2,12.5,15,1963.9,0
+INUV.US,D,20110907,000000,14,15,14,15,263,0
+INUV.US,D,20110908,000000,14.5,15.2,14.2,15,577,0
+INUV.US,D,20110909,000000,14.3,15.1,14.3,15,1454.6,0
+INUV.US,D,20110912,000000,15,16,15,16,2237.9,0
+INUV.US,D,20110913,000000,15.5,16,15.3,15.7,208.5,0
+INUV.US,D,20110914,000000,15,15.9,15,15.9,2382.1,0
+INUV.US,D,20110915,000000,15.4,15.4,13.8,14,481.4,0
+INUV.US,D,20110916,000000,14.2,14.2,12.5,12.5,888.5,0
+INUV.US,D,20110919,000000,12.9,12.9,12,12.4,100,0
+INUV.US,D,20110920,000000,12,12,11.1,12,846,0
+INUV.US,D,20110921,000000,11.5,11.9,11.2,11.9,510,0
+INUV.US,D,20110922,000000,11.3,11.8,10.8,10.9,1360,0
+INUV.US,D,20110923,000000,11.4,11.4,11,11.1,449.8,0
+INUV.US,D,20110926,000000,12.9,12.9,11.5,11.5,693.6,0
+INUV.US,D,20110927,000000,12.1,12.1,10.4,10.9,2547.1,0
+INUV.US,D,20110928,000000,10.6,11.1,10.5,10.5,60,0
+INUV.US,D,20110929,000000,10.5,10.7,10.4,10.5,752.6,0
+INUV.US,D,20110930,000000,10.4,10.7,10.2,10.2,416,0
+INUV.US,D,20111003,000000,10.3,10.5,8.2,10.5,2431.4,0
+INUV.US,D,20111004,000000,10.5,12.7,9.5,12.5,3219.6,0
+INUV.US,D,20111005,000000,12.9,19.4,12.6,16.5,4346.8,0
+INUV.US,D,20111006,000000,16.4,17.9,16.4,16.6,2808.5,0
+INUV.US,D,20111007,000000,17,17.9,16.7,16.8,1656.8,0
+INUV.US,D,20111010,000000,16.8,16.8,15.1,16.4,126.5,0
+INUV.US,D,20111011,000000,17,17.6,16.4,17,1426,0
+INUV.US,D,20111012,000000,16.9,17,16.9,17,626,0
+INUV.US,D,20111014,000000,17,17.6,17,17.5,640,0
+INUV.US,D,20111017,000000,17.6,17.6,14.1,14.3,8391.8,0
+INUV.US,D,20111018,000000,14.1,14.5,13.9,13.9,550.2,0
+INUV.US,D,20111019,000000,13.7,13.8,11.8,11.8,1850.1,0
+INUV.US,D,20111020,000000,12.3,12.3,11.9,11.9,450,0
+INUV.US,D,20111021,000000,12.4,13.9,12.4,13.5,824.5,0
+INUV.US,D,20111024,000000,14,14.9,11.8,12,1964.5,0
+INUV.US,D,20111025,000000,12.5,12.5,10.8,11.5,1887.3,0
+INUV.US,D,20111026,000000,11.2,12.1,11.2,11.6,90,0
+INUV.US,D,20111027,000000,12,12.5,11.2,12.2,3669.3,0
+INUV.US,D,20111028,000000,13,13.5,12.3,12.8,2729.5,0
+INUV.US,D,20111031,000000,12.6,12.6,11.4,11.5,1000,0
+INUV.US,D,20111101,000000,11.5,12.5,11.3,12,1586.3,0
+INUV.US,D,20111102,000000,11.3,11.8,10.5,11.4,1281.6,0
+INUV.US,D,20111103,000000,11.3,13.5,11.3,12.2,17655.8,0
+INUV.US,D,20111104,000000,12.1,12.2,10.6,10.7,4451,0
+INUV.US,D,20111107,000000,11.1,11.3,10.3,10.6,2412.8,0
+INUV.US,D,20111108,000000,10.5,11,10.3,10.8,480,0
+INUV.US,D,20111109,000000,10.7,11,10.2,10.7,1897.8,0
+INUV.US,D,20111110,000000,10,10.5,9.6,9.9,4087.1,0
+INUV.US,D,20111111,000000,9.6,10.4,8.8,10.3,1947.7,0
+INUV.US,D,20111114,000000,10.3,10.4,10.3,10.3,697.3,0
+INUV.US,D,20111115,000000,10.1,11,9.6,10.9,4125.7,0
+INUV.US,D,20111116,000000,10.9,11,10.5,10.7,19561.7,0
+INUV.US,D,20111117,000000,10.2,10.5,9.6,10.3,414.8,0
+INUV.US,D,20111118,000000,10.1,10.8,9.3,10.8,4043.2,0
+INUV.US,D,20111121,000000,10.7,11.9,10.7,11.9,4459,0
+INUV.US,D,20111122,000000,12.6,12.6,11,11.2,1881.2,0
+INUV.US,D,20111123,000000,10.8,11.6,10.8,11.5,969.2,0
+INUV.US,D,20111125,000000,11.3,11.8,11,11,192.1,0
+INUV.US,D,20111128,000000,11.1,11.1,10.1,11.1,4042.7,0
+INUV.US,D,20111129,000000,11.1,11.1,10.1,10.3,1664.2,0
+INUV.US,D,20111130,000000,10.5,11.9,10.5,11.5,4810.7,0
+INUV.US,D,20111201,000000,12,12,11.3,11.6,4732.2,0
+INUV.US,D,20111202,000000,11.2,11.2,10.6,11,2146.8,0
+INUV.US,D,20111205,000000,11.1,11.6,11,11,410.8,0
+INUV.US,D,20111206,000000,11,11,9.8,10.1,983.9,0
+INUV.US,D,20111207,000000,10,10.9,10,10.1,1594.4,0
+INUV.US,D,20111208,000000,10.1,10.4,9.9,10.4,2871.4,0
+INUV.US,D,20111209,000000,10.5,11,10,10,3424.7,0
+INUV.US,D,20111212,000000,10.1,10.4,10.1,10.3,100,0
+INUV.US,D,20111213,000000,9.8,10.4,9,9.9,53020.7,0
+INUV.US,D,20111214,000000,9.8,10,9.5,9.5,312,0
+INUV.US,D,20111215,000000,9.3,10.3,9.3,9.4,952.5,0
+INUV.US,D,20111216,000000,9.3,9.7,9.2,9.3,428.3,0
+INUV.US,D,20111219,000000,9.1,9.5,8,8,1102.1,0
+INUV.US,D,20111220,000000,8.5,9,8.3,8.9,976.8,0
+INUV.US,D,20111221,000000,8.5,8.6,8.2,8.4,814.6,0
+INUV.US,D,20111222,000000,8.2,8.7,7.8,8.7,1303.3,0
+INUV.US,D,20111223,000000,8.3,8.7,8.2,8.2,340,0
+INUV.US,D,20111227,000000,8.1,8.1,6.9,7.2,5040.1,0
+INUV.US,D,20111228,000000,7.1,7.4,7,7.3,818.4,0
+INUV.US,D,20111229,000000,7.8,7.8,7,7.5,1410,0
+INUV.US,D,20111230,000000,7.1,7.3,7,7.1,600,0
+INUV.US,D,20120103,000000,7.4,7.5,7.2,7.5,305,0
+INUV.US,D,20120104,000000,7.5,7.5,7.2,7.2,47.5,0
+INUV.US,D,20120105,000000,7.1,7.4,6.7,6.8,996.6,0
+INUV.US,D,20120106,000000,7,8.2,7,7.9,1905.5,0
+INUV.US,D,20120109,000000,7.5,7.9,7.1,7.5,1404.4,0
+INUV.US,D,20120110,000000,7.2,8.3,7.1,8.1,1618.5,0
+INUV.US,D,20120111,000000,8,8.3,8,8,894.2,0
+INUV.US,D,20120112,000000,7.9,7.9,7.4,7.8,70,0
+INUV.US,D,20120117,000000,7.4,8.2,7.4,8,112,0
+INUV.US,D,20120118,000000,8.3,9.8,8,8.3,2515.5,0
+INUV.US,D,20120119,000000,8.1,8.2,8.1,8.2,1033,0
+INUV.US,D,20120120,000000,8.5,10.4,8.1,10.2,2800,0
+INUV.US,D,20120123,000000,10.2,11.2,9.2,9.2,2157.3,0
+INUV.US,D,20120124,000000,9.5,9.7,9.5,9.7,424.1,0
+INUV.US,D,20120125,000000,9.6,10,9.4,9.8,950,0
+INUV.US,D,20120126,000000,9.4,14.4,9,10.8,3081.2,0
+INUV.US,D,20120127,000000,10.8,13.3,9.2,11.6,54979.1,0
+INUV.US,D,20120130,000000,10.1,11.6,10.1,10.7,1497.2,0
+INUV.US,D,20120131,000000,10.9,10.9,10.5,10.6,274.9,0
+INUV.US,D,20120201,000000,10.5,10.5,10.4,10.4,339.9,0
+INUV.US,D,20120202,000000,10.5,10.5,9.7,9.8,327.3,0
+INUV.US,D,20120203,000000,9.7,10.2,9.7,10.2,57,0
+INUV.US,D,20120206,000000,9.9,9.9,9.2,9.2,2069.7,0
+INUV.US,D,20120207,000000,9.2,9.3,9.2,9.2,313.5,0
+INUV.US,D,20120209,000000,9.2,9.3,9.2,9.2,242,0
+INUV.US,D,20120210,000000,9.2,9.8,8.8,9.6,2692.1,0
+INUV.US,D,20120213,000000,10,10.6,9.6,10,5690.7,0
+INUV.US,D,20120214,000000,10.4,10.4,10,10.3,351.4,0
+INUV.US,D,20120215,000000,10,10.2,10,10.1,2755,0
+INUV.US,D,20120216,000000,9.6,10.8,9.6,10.3,1412.8,0
+INUV.US,D,20120217,000000,10.2,10.3,9.6,10.3,2480,0
+INUV.US,D,20120221,000000,9.8,9.8,9.8,9.8,40,0
+INUV.US,D,20120222,000000,9.9,9.9,9.6,9.8,140,0
+INUV.US,D,20120223,000000,9.6,10,9.5,9.8,1145.4,0
+INUV.US,D,20120224,000000,9.4,9.7,9.1,9.5,1201.5,0
+INUV.US,D,20120227,000000,9,9.5,9,9.2,304,0
+INUV.US,D,20120228,000000,9.6,9.6,9.1,9.1,339.1,0
+INUV.US,D,20120229,000000,9.6,9.6,8.8,9,963.8,0
+INUV.US,D,20120301,000000,8.9,9.4,8.6,8.8,1353.4,0
+INUV.US,D,20120302,000000,8.9,12.3,8.9,10.6,13220.8,0
+INUV.US,D,20120305,000000,10.2,11.1,9.7,9.8,6075.3,0
+INUV.US,D,20120306,000000,9.7,10,8.9,9,10188.4,0
+INUV.US,D,20120307,000000,9.2,9.2,8.9,8.9,3007.1,0
+INUV.US,D,20120308,000000,9,9,8,8,10089,0
+INUV.US,D,20120309,000000,8.2,8.5,8.2,8.2,575.9,0
+INUV.US,D,20120312,000000,8.5,10.7,8.3,9.6,12000.4,0
+INUV.US,D,20120313,000000,9.5,9.5,8.9,9,8653,0
+INUV.US,D,20120314,000000,8.8,9,8.5,8.5,6597.5,0
+INUV.US,D,20120315,000000,8.5,8.8,8.3,8.7,4584.3,0
+INUV.US,D,20120316,000000,8.3,8.5,8.1,8.1,3075.7,0
+INUV.US,D,20120319,000000,8,8,7.5,7.7,8363.6,0
+INUV.US,D,20120320,000000,7.9,8.1,7.4,8.1,6358.7,0
+INUV.US,D,20120321,000000,7.9,9,7.9,8.8,4284.6,0
+INUV.US,D,20120322,000000,8.5,9,8.3,9,2002.8,0
+INUV.US,D,20120323,000000,8.8,9,8.6,8.8,272.5,0
+INUV.US,D,20120326,000000,8.8,8.8,8.5,8.8,409.8,0
+INUV.US,D,20120327,000000,8.7,8.8,8.7,8.8,1575.7,0
+INUV.US,D,20120328,000000,8.7,8.7,8.5,8.7,260.5,0
+INUV.US,D,20120329,000000,8,8.5,7.5,7.6,10512.6,0
+INUV.US,D,20120330,000000,7.5,8,7.5,7.7,4805.6,0
+INUV.US,D,20120402,000000,7.8,8.4,7.7,8.1,7561.9,0
+INUV.US,D,20120403,000000,7.7,8.5,7.7,7.9,1446.7,0
+INUV.US,D,20120404,000000,7.8,8,7.7,7.9,5409.7,0
+INUV.US,D,20120405,000000,7.7,8.1,7.4,8.1,2764.3,0
+INUV.US,D,20120409,000000,8.4,8.4,8.3,8.3,2161.1,0
+INUV.US,D,20120410,000000,8.4,8.4,8.2,8.3,1415.7,0
+INUV.US,D,20120411,000000,8.4,8.4,7.5,7.5,7388.8,0
+INUV.US,D,20120412,000000,7.6,7.9,7.5,7.5,4270.8,0
+INUV.US,D,20120413,000000,7.6,7.6,7.5,7.6,288,0
+INUV.US,D,20120416,000000,7.8,7.8,7.4,7.4,1326.3,0
+INUV.US,D,20120417,000000,7.5,8,7.5,7.8,11355.5,0
+INUV.US,D,20120418,000000,7.9,7.9,7.5,7.9,2864.4,0
+INUV.US,D,20120419,000000,7.9,8,7.8,7.9,14897.7,0
+INUV.US,D,20120420,000000,7.8,8.4,7.6,7.7,22722.7,0
+INUV.US,D,20120423,000000,7.9,8.1,7.5,8.1,1931.4,0
+INUV.US,D,20120424,000000,7.9,7.9,7.3,7.7,1396.7,0
+INUV.US,D,20120425,000000,7.5,8,7.3,7.4,2427,0
+INUV.US,D,20120426,000000,7.5,7.6,7.2,7.4,1532.8,0
+INUV.US,D,20120427,000000,7.1,8.1,7.1,7.9,5056.6,0
+INUV.US,D,20120430,000000,7.6,7.9,7.2,7.4,1780.2,0
+INUV.US,D,20120501,000000,7.6,7.6,7.2,7.3,320,0
+INUV.US,D,20120502,000000,7.2,8,7.2,7.9,1496.6,0
+INUV.US,D,20120503,000000,7.5,7.7,7.5,7.7,1359.5,0
+INUV.US,D,20120504,000000,7.6,7.6,6.9,7.4,6335.1,0
+INUV.US,D,20120507,000000,7,7.8,7,7.5,1816.7,0
+INUV.US,D,20120508,000000,7.3,8,6.9,7.6,3098,0
+INUV.US,D,20120509,000000,7.4,7.4,7,7.1,4356.9,0
+INUV.US,D,20120510,000000,7,7,6.7,6.7,4463.9,0
+INUV.US,D,20120511,000000,6.8,7,6.6,6.9,3056.4,0
+INUV.US,D,20120514,000000,6.7,7,6.7,6.8,133.6,0
+INUV.US,D,20120515,000000,6.6,6.8,6.5,6.5,1342.6,0
+INUV.US,D,20120516,000000,6.5,6.5,5.9,5.9,5963.7,0
+INUV.US,D,20120517,000000,6,6.2,6,6.2,2458.6,0
+INUV.US,D,20120518,000000,6,6,5.9,6,995.9,0
+INUV.US,D,20120521,000000,5.8,6.1,4.8,6,3697.5,0
+INUV.US,D,20120522,000000,5.8,6,5.7,5.8,3269.5,0
+INUV.US,D,20120523,000000,5.5,6.4,5.5,5.8,10822.3,0
+INUV.US,D,20120524,000000,6,6.2,6,6.2,1243.6,0
+INUV.US,D,20120525,000000,5.9,6.5,5.9,6.5,2674.5,0
+INUV.US,D,20120529,000000,6.4,6.8,6.2,6.8,1288.3,0
+INUV.US,D,20120530,000000,6.8,6.8,6.6,6.8,587.3,0
+INUV.US,D,20120531,000000,6.8,8,6.8,7.4,2482.5,0
+INUV.US,D,20120601,000000,7.6,8.2,7.6,7.8,3950.8,0
+INUV.US,D,20120604,000000,8,8.2,7.8,8.2,2853.9,0
+INUV.US,D,20120605,000000,8.2,8.2,7.2,7.2,4230,0
+INUV.US,D,20120606,000000,7.2,7.9,7.2,7.7,6776.2,0
+INUV.US,D,20120607,000000,7.4,7.6,7,7.5,2403.6,0
+INUV.US,D,20120608,000000,7.1,7.7,6.5,7,5139.7,0
+INUV.US,D,20120611,000000,7.1,7.2,7,7.2,235.3,0
+INUV.US,D,20120612,000000,7.4,7.4,6.4,6.5,3545.9,0
+INUV.US,D,20120613,000000,6.8,6.9,6.4,6.6,706.6,0
+INUV.US,D,20120614,000000,6.8,6.9,6,6,5267.4,0
+INUV.US,D,20120615,000000,6.1,6.9,5.9,6.9,3278.3,0
+INUV.US,D,20120618,000000,6.5,6.6,6.3,6.5,1760.6,0
+INUV.US,D,20120619,000000,6.5,6.5,6,6.2,7752.9,0
+INUV.US,D,20120620,000000,6.2,6.3,5.7,5.7,10525.7,0
+INUV.US,D,20120621,000000,5.9,6.3,5.8,6.3,3807.9,0
+INUV.US,D,20120622,000000,6.2,7,6.2,6.6,1008.1,0
+INUV.US,D,20120625,000000,6.9,7,6.6,6.7,3232.2,0
+INUV.US,D,20120626,000000,6.6,6.6,6,6,3408.4,0
+INUV.US,D,20120627,000000,6.2,6.4,6,6.4,2754,0
+INUV.US,D,20120628,000000,6.4,6.7,6.4,6.7,1330,0
+INUV.US,D,20120629,000000,6.6,6.8,6.2,6.8,2859.3,0
+INUV.US,D,20120702,000000,6.9,7.2,6.8,7,2811.9,0
+INUV.US,D,20120703,000000,6.8,6.8,6.4,6.6,555.3,0
+INUV.US,D,20120705,000000,6.6,6.6,6.2,6.4,488.9,0
+INUV.US,D,20120706,000000,6.1,6.5,6.1,6.1,4663.2,0
+INUV.US,D,20120709,000000,6.1,6.1,5.9,6.1,2140,0
+INUV.US,D,20120710,000000,6,6.2,5.8,6.2,2415,0
+INUV.US,D,20120711,000000,6,6.1,5.5,5.7,19123.9,0
+INUV.US,D,20120712,000000,5.8,6,5.5,5.8,5980,0
+INUV.US,D,20120713,000000,5.8,5.8,5.4,5.4,2160.6,0
+INUV.US,D,20120716,000000,5.2,5.6,5,5.5,2120,0
+INUV.US,D,20120717,000000,5.3,5.5,4.7,5,12207.4,0
+INUV.US,D,20120718,000000,4.8,5.7,4.8,5.7,3455.3,0
+INUV.US,D,20120719,000000,5.7,5.7,4.9,5.4,3940,0
+INUV.US,D,20120720,000000,5.2,5.6,5,5.6,11052.1,0
+INUV.US,D,20120723,000000,5.4,5.4,5,5.2,784.5,0
+INUV.US,D,20120724,000000,5,5.2,4.9,5.2,14100.1,0
+INUV.US,D,20120725,000000,5.2,5.5,5.2,5.5,355.9,0
+INUV.US,D,20120726,000000,5.6,5.6,5.6,5.6,995,0
+INUV.US,D,20120727,000000,5.4,5.4,5,5.1,1949.8,0
+INUV.US,D,20120730,000000,4.9,4.9,4.8,4.8,5769.9,0
+INUV.US,D,20120731,000000,5,5.8,5,5.6,1015,0
+INUV.US,D,20120801,000000,5.7,6.5,5.7,6,6910.5,0
+INUV.US,D,20120802,000000,6,7.1,6,7.1,4062,0
+INUV.US,D,20120803,000000,7,7,5.3,6.4,9774,0
+INUV.US,D,20120806,000000,6.4,6.4,5.5,5.8,4041.1,0
+INUV.US,D,20120807,000000,5.7,6.5,5.5,6.3,2538.5,0
+INUV.US,D,20120808,000000,6.2,6.9,6,6.9,7350.6,0
+INUV.US,D,20120809,000000,7,7,6.3,6.4,4059.9,0
+INUV.US,D,20120810,000000,6.1,6.2,5.2,5.4,7553.8,0
+INUV.US,D,20120813,000000,5.4,5.4,5.2,5.3,437,0
+INUV.US,D,20120814,000000,5.2,5.3,5,5,3586.6,0
+INUV.US,D,20120815,000000,5.1,5.2,4.9,5,1334,0
+INUV.US,D,20120816,000000,4.8,5,4.8,4.9,3348,0
+INUV.US,D,20120817,000000,4.8,4.8,4.6,4.6,8742.8,0
+INUV.US,D,20120820,000000,4.6,4.8,4.6,4.8,2123.9,0
+INUV.US,D,20120821,000000,4.6,4.9,4.6,4.8,12172.7,0
+INUV.US,D,20120822,000000,4.8,5.1,4.6,4.8,7981,0
+INUV.US,D,20120823,000000,4.9,4.9,4.6,4.6,1753.6,0
+INUV.US,D,20120824,000000,4.6,4.8,4.5,4.5,3521.3,0
+INUV.US,D,20120827,000000,4.5,4.8,4.3,4.6,4925.6,0
+INUV.US,D,20120828,000000,4.4,4.4,4,4.3,3705.6,0
+INUV.US,D,20120829,000000,4.4,4.6,4.2,4.2,10662.4,0
+INUV.US,D,20120830,000000,4.5,4.5,4.2,4.2,279,0
+INUV.US,D,20120831,000000,4.3,4.4,4.1,4.1,897.9,0
+INUV.US,D,20120904,000000,4.3,4.7,4,4.5,3420.3,0
+INUV.US,D,20120905,000000,4.3,4.6,4.1,4.5,4281.4,0
+INUV.US,D,20120906,000000,4.5,4.8,4,4.5,15368.9,0
+INUV.US,D,20120907,000000,4.7,5.5,4.6,5.3,8332.5,0
+INUV.US,D,20120910,000000,5.5,5.5,5.1,5.2,546.3,0
+INUV.US,D,20120911,000000,5.1,5.2,5,5.1,550,0
+INUV.US,D,20120912,000000,5.2,5.8,5.2,5.6,7248,0
+INUV.US,D,20120913,000000,5.7,6.3,5.7,6.2,7324.1,0
+INUV.US,D,20120914,000000,6.3,6.4,5.4,5.9,4146.4,0
+INUV.US,D,20120917,000000,6,6,5.9,5.9,1210,0
+INUV.US,D,20120918,000000,5.9,6,5.8,5.9,2574.7,0
+INUV.US,D,20120919,000000,6,6.5,5.8,6,11293.2,0
+INUV.US,D,20120920,000000,5.9,6.4,5.9,6.3,4485.7,0
+INUV.US,D,20120921,000000,6.4,6.8,6.4,6.7,8538,0
+INUV.US,D,20120924,000000,6.9,6.9,6.7,6.8,3693.5,0
+INUV.US,D,20120925,000000,6.8,6.9,6.8,6.9,3077.5,0
+INUV.US,D,20120926,000000,6.8,6.8,6.8,6.8,10,0
+INUV.US,D,20120927,000000,6.7,7.1,6.7,7.1,3989.4,0
+INUV.US,D,20120928,000000,7.1,7.3,7.1,7.3,2207.5,0
+INUV.US,D,20121001,000000,7.4,8.6,7.4,8.3,15971.4,0
+INUV.US,D,20121002,000000,9.2,9.2,7.9,8.6,29735.2,0
+INUV.US,D,20121003,000000,8.8,9.2,7.4,8,9552.6,0
+INUV.US,D,20121004,000000,7.8,8.4,7.8,8.4,2092.9,0
+INUV.US,D,20121005,000000,8.3,9.2,8.3,8.5,3134,0
+INUV.US,D,20121008,000000,8.7,9.2,8.7,8.9,322.4,0
+INUV.US,D,20121009,000000,8.9,9.4,8.9,9.3,3969.4,0
+INUV.US,D,20121010,000000,9.2,9.2,8.7,8.7,1029.2,0
+INUV.US,D,20121011,000000,8.9,9.3,8.7,9,2933.9,0
+INUV.US,D,20121012,000000,9.3,12.4,9.1,12,23348.2,0
+INUV.US,D,20121015,000000,11.4,12,10.4,12,10480.7,0
+INUV.US,D,20121016,000000,11.5,12,11.2,11.8,1753.1,0
+INUV.US,D,20121017,000000,11.7,12.3,11.4,12.3,3692.8,0
+INUV.US,D,20121018,000000,12.1,12.1,11.2,11.5,6261.9,0
+INUV.US,D,20121019,000000,10.8,11.3,10.4,10.7,11010,0
+INUV.US,D,20121022,000000,10.5,10.9,9.8,10.6,10188.2,0
+INUV.US,D,20121023,000000,10.5,11,10.2,10.6,8605.3,0
+INUV.US,D,20121024,000000,10.4,12,10.4,11.5,6860,0
+INUV.US,D,20121025,000000,11.6,12.3,11.2,11.9,26349.5,0
+INUV.US,D,20121026,000000,12.2,12.3,11.4,12,3874.3,0
+INUV.US,D,20121031,000000,12.3,12.3,11.7,11.9,1600.8,0
+INUV.US,D,20121101,000000,11.5,11.5,9.6,11,11265.1,0
+INUV.US,D,20121102,000000,11.2,11.9,11.1,11.1,4162.7,0
+INUV.US,D,20121105,000000,10.9,11.8,10.9,11.3,6050.2,0
+INUV.US,D,20121106,000000,11.5,11.5,11.5,11.5,180,0
+INUV.US,D,20121107,000000,11.5,11.5,11,11.4,3244.2,0
+INUV.US,D,20121108,000000,11.5,11.6,9.2,10,11926.1,0
+INUV.US,D,20121109,000000,12,12,10.4,10.4,8150.3,0
+INUV.US,D,20121112,000000,10.4,11.5,10.4,11,5740.9,0
+INUV.US,D,20121113,000000,10.7,11.4,10.7,11,1372.3,0
+INUV.US,D,20121114,000000,10.8,10.9,10.1,10.8,3023,0
+INUV.US,D,20121115,000000,10.9,10.9,9.3,10,1596.9,0
+INUV.US,D,20121116,000000,9.7,11.4,9.6,11.1,1810,0
+INUV.US,D,20121119,000000,11.4,11.4,9.9,10.3,1444.5,0
+INUV.US,D,20121120,000000,10.8,11.4,10.4,11.4,2863.3,0
+INUV.US,D,20121121,000000,11.4,11.8,10.3,11.3,11202.4,0
+INUV.US,D,20121123,000000,11.8,13.4,11.5,13.3,21754,0
+INUV.US,D,20121126,000000,14.1,21.2,13.5,13.6,157695,0
+INUV.US,D,20121127,000000,13.1,14,11.7,11.7,18874,0
+INUV.US,D,20121128,000000,11.6,13.5,11.5,13.1,10360.7,0
+INUV.US,D,20121129,000000,13.2,13.2,12.1,12.5,5830.2,0
+INUV.US,D,20121130,000000,12.4,14.7,12.4,13,8329.5,0
+INUV.US,D,20121203,000000,13.8,13.8,12.9,12.9,4044.9,0
+INUV.US,D,20121204,000000,13,13.6,12,12.6,6871.8,0
+INUV.US,D,20121205,000000,11.6,11.9,11,11.2,8699.3,0
+INUV.US,D,20121206,000000,9.3,12.4,9.2,11.6,7976.8,0
+INUV.US,D,20121207,000000,11.8,13.4,11.8,12.1,3803.8,0
+INUV.US,D,20121210,000000,13,13,11.9,12.1,1162.6,0
+INUV.US,D,20121211,000000,12.3,12.9,12,12.1,4151.8,0
+INUV.US,D,20121212,000000,12.2,12.2,11.9,11.9,1180.4,0
+INUV.US,D,20121213,000000,11.8,12.2,11.8,11.8,1488.3,0
+INUV.US,D,20121214,000000,11.8,12.8,11.8,12.8,6261.1,0
+INUV.US,D,20121217,000000,12.7,13,10.4,11.6,7988.2,0
+INUV.US,D,20121218,000000,11.9,11.9,11.1,11.5,2719.7,0
+INUV.US,D,20121219,000000,11,11.8,10.8,11.7,1939.4,0
+INUV.US,D,20121220,000000,11.5,11.5,10,10.7,19649.8,0
+INUV.US,D,20121221,000000,11,11.3,10.4,10.5,2747.1,0
+INUV.US,D,20121224,000000,11,11.6,10.9,11.5,12669.3,0
+INUV.US,D,20121226,000000,11.6,12,10.6,10.9,6546.8,0
+INUV.US,D,20121227,000000,11.3,11.3,10.8,10.8,2466.7,0
+INUV.US,D,20121228,000000,10.8,10.8,10,10.5,4757.6,0
+INUV.US,D,20121231,000000,10.4,10.6,8.5,9.3,15162.7,0
+INUV.US,D,20130102,000000,9.6,10.2,9.6,10.2,5879.2,0
+INUV.US,D,20130103,000000,9.5,10,9,9.8,5872.2,0
+INUV.US,D,20130104,000000,9.9,10,9.8,10,1575,0
+INUV.US,D,20130107,000000,10.1,10.1,9.7,9.8,2250.8,0
+INUV.US,D,20130108,000000,9.6,10,9.2,9.5,1274.7,0
+INUV.US,D,20130109,000000,9.4,9.8,9.1,9.1,3494,0
+INUV.US,D,20130110,000000,9.1,9.1,8.6,8.7,2728.5,0
+INUV.US,D,20130111,000000,8.8,8.8,8,8.5,6498.6,0
+INUV.US,D,20130114,000000,8.3,8.4,7.9,8.4,1171.7,0
+INUV.US,D,20130115,000000,8.2,9.4,8,9.3,3675.7,0
+INUV.US,D,20130116,000000,8.9,9.2,8.8,8.9,660.9,0
+INUV.US,D,20130117,000000,8.5,8.8,8,8.8,3839.7,0
+INUV.US,D,20130118,000000,8.7,8.7,8.2,8.2,3966,0
+INUV.US,D,20130122,000000,8.3,8.5,8.2,8.2,3580.9,0
+INUV.US,D,20130123,000000,8.4,9.2,8.4,8.8,6148.5,0
+INUV.US,D,20130124,000000,8.8,9,8.2,8.5,3892.5,0
+INUV.US,D,20130125,000000,8.8,9.1,8,8.1,1974.9,0
+INUV.US,D,20130128,000000,8,8.1,7.9,7.9,1940.2,0
+INUV.US,D,20130129,000000,8,8.2,7.5,7.5,6010.6,0
+INUV.US,D,20130130,000000,7.5,8,7.1,7.7,5428.2,0
+INUV.US,D,20130131,000000,8.1,9,8.1,8.3,5458,0
+INUV.US,D,20130201,000000,9.1,11.1,9.1,10.7,57092.5,0
+INUV.US,D,20130204,000000,10.5,10.5,8.5,8.8,22366,0
+INUV.US,D,20130205,000000,9,9.3,8.7,9.2,4687.5,0
+INUV.US,D,20130206,000000,9.3,9.3,8.7,9.1,1340.9,0
+INUV.US,D,20130207,000000,9.2,9.2,8,8,7060.4,0
+INUV.US,D,20130208,000000,8.2,8.8,8,8.3,654.1,0
+INUV.US,D,20130211,000000,8.2,8.2,7.7,7.9,4622.6,0
+INUV.US,D,20130212,000000,7.8,8.3,7.7,8.3,3676.4,0
+INUV.US,D,20130213,000000,8,8.6,7.7,8.6,1717.1,0
+INUV.US,D,20130214,000000,8.6,9.1,8.6,9,2794.6,0
+INUV.US,D,20130215,000000,8.8,8.9,7.8,8.2,3038.4,0
+INUV.US,D,20130219,000000,8,8,7.2,7.3,11711.2,0
+INUV.US,D,20130220,000000,7.4,7.8,7.3,7.3,3545,0
+INUV.US,D,20130221,000000,7.5,7.7,7,7.2,1790.2,0
+INUV.US,D,20130222,000000,7.2,7.5,7.2,7.4,635.7,0
+INUV.US,D,20130225,000000,7.1,7.4,6.8,7,6144.9,0
+INUV.US,D,20130226,000000,7.1,7.3,6.8,7.3,1580,0
+INUV.US,D,20130227,000000,7.4,7.5,7,7.4,1795,0
+INUV.US,D,20130228,000000,7.5,7.5,7,7.3,1160,0
+INUV.US,D,20130301,000000,7.3,7.5,6.9,7,1669.3,0
+INUV.US,D,20130304,000000,7.1,7.5,6.6,7.3,1086.3,0
+INUV.US,D,20130305,000000,7,7.5,6.9,7.4,1556.3,0
+INUV.US,D,20130306,000000,7.1,7.4,6.9,7.3,2100,0
+INUV.US,D,20130307,000000,6.7,7.7,6.7,7.6,5398,0
+INUV.US,D,20130308,000000,7.5,7.6,7.4,7.5,2287,0
+INUV.US,D,20130311,000000,7.8,8.1,7.5,7.5,2216.4,0
+INUV.US,D,20130312,000000,7.5,7.8,6.6,7.2,8985.7,0
+INUV.US,D,20130313,000000,6.9,8.4,6.7,7.7,8050,0
+INUV.US,D,20130314,000000,8.3,8.3,7.4,7.5,3068.8,0
+INUV.US,D,20130315,000000,7.5,7.5,7.2,7.3,3942.1,0
+INUV.US,D,20130318,000000,6.9,8.5,6.9,7.3,1648.1,0
+INUV.US,D,20130319,000000,7,7.4,6.9,6.9,2543.1,0
+INUV.US,D,20130320,000000,7,7,6.8,6.8,1698.4,0
+INUV.US,D,20130321,000000,6.8,6.8,6.7,6.7,1911.9,0
+INUV.US,D,20130322,000000,6.7,7,6.6,6.8,5088.5,0
+INUV.US,D,20130325,000000,6.8,7.1,6.8,6.9,5913.6,0
+INUV.US,D,20130326,000000,6.7,7.1,6.7,6.8,1984.9,0
+INUV.US,D,20130327,000000,6.7,6.7,6.6,6.7,1657,0
+INUV.US,D,20130328,000000,6.7,6.8,6.5,6.5,1880.5,0
+INUV.US,D,20130401,000000,6.6,6.6,5.7,5.9,7851.5,0
+INUV.US,D,20130402,000000,5.8,6.4,5.7,6,1440.9,0
+INUV.US,D,20130403,000000,5.8,6,5.7,6,7407.7,0
+INUV.US,D,20130404,000000,6,6.7,5.7,6.6,2465.1,0
+INUV.US,D,20130405,000000,6.8,6.9,6.5,6.9,1456.5,0
+INUV.US,D,20130408,000000,7,7.6,6.7,7.4,3156.7,0
+INUV.US,D,20130409,000000,7.5,7.7,7.1,7.1,1647,0
+INUV.US,D,20130410,000000,6.9,7,6.3,6.8,1512,0
+INUV.US,D,20130411,000000,6.5,6.5,6.1,6.2,2486.7,0
+INUV.US,D,20130412,000000,6.2,6.4,6.2,6.4,971.9,0
+INUV.US,D,20130415,000000,6.2,6.5,6.2,6.2,1483.1,0
+INUV.US,D,20130416,000000,6.1,6.6,5.7,6.6,9551.2,0
+INUV.US,D,20130417,000000,6.5,6.9,6.5,6.9,5096,0
+INUV.US,D,20130418,000000,6.8,7.8,6.7,7.7,16156.8,0
+INUV.US,D,20130419,000000,7.6,7.6,7.5,7.5,539.5,0
+INUV.US,D,20130422,000000,7,7.6,6.3,7.1,2459.2,0
+INUV.US,D,20130423,000000,7,7.2,6.8,6.9,2772.7,0
+INUV.US,D,20130424,000000,6.8,7,6.7,6.8,1869,0
+INUV.US,D,20130425,000000,7.1,7.7,7,7.7,1872.2,0
+INUV.US,D,20130426,000000,7.7,7.8,7.4,7.7,562.8,0
+INUV.US,D,20130429,000000,7.6,7.8,7.4,7.5,2000.7,0
+INUV.US,D,20130430,000000,7.8,8.1,7.5,7.8,3200,0
+INUV.US,D,20130501,000000,7.9,7.9,7.8,7.8,2330.9,0
+INUV.US,D,20130502,000000,7.7,8.1,7.6,7.6,1220,0
+INUV.US,D,20130503,000000,7.7,7.8,7.2,7.2,638.6,0
+INUV.US,D,20130506,000000,7.2,8.1,7.2,7.8,2321,0
+INUV.US,D,20130507,000000,7.5,8.3,7.4,7.9,5032.1,0
+INUV.US,D,20130508,000000,7.7,7.8,7.5,7.5,2184.6,0
+INUV.US,D,20130509,000000,7.7,7.9,7.3,7.5,1932,0
+INUV.US,D,20130510,000000,8,8.5,7.7,8.1,12552.4,0
+INUV.US,D,20130513,000000,8.6,8.6,7.6,7.8,2166.9,0
+INUV.US,D,20130514,000000,7.3,9.1,7.3,8.6,11347.7,0
+INUV.US,D,20130515,000000,9.5,9.5,8.6,9,10793,0
+INUV.US,D,20130516,000000,8.9,8.9,7.5,8.1,27965.9,0
+INUV.US,D,20130517,000000,8.3,8.6,7.8,8.4,14610.2,0
+INUV.US,D,20130520,000000,8.6,9,8.2,9,8905.4,0
+INUV.US,D,20130521,000000,9,10.8,9,10,29844.8,0
+INUV.US,D,20130522,000000,10.6,10.6,9.7,9.7,24050.8,0
+INUV.US,D,20130523,000000,10.3,10.5,9.9,10.5,3434.4,0
+INUV.US,D,20130524,000000,9.7,10,9.5,9.5,7116.8,0
+INUV.US,D,20130528,000000,9.7,9.9,9.3,9.9,6089.3,0
+INUV.US,D,20130529,000000,9.8,10,9.5,9.8,693.3,0
+INUV.US,D,20130530,000000,10,10,9.5,9.7,8214.2,0
+INUV.US,D,20130531,000000,9.9,10,9.4,9.8,896.4,0
+INUV.US,D,20130603,000000,10.1,10.1,9.6,9.8,2026.1,0
+INUV.US,D,20130604,000000,10,10,9.4,9.4,1014.2,0
+INUV.US,D,20130605,000000,9.7,10.2,9.7,9.9,681.4,0
+INUV.US,D,20130606,000000,9.7,9.7,8.5,9.7,4424.9,0
+INUV.US,D,20130607,000000,9.4,9.4,9.1,9.1,70,0
+INUV.US,D,20130610,000000,8.7,8.9,8.4,8.4,5635.3,0
+INUV.US,D,20130611,000000,8.4,8.4,7.9,8.1,2910,0
+INUV.US,D,20130612,000000,8,8.3,8,8.3,2089,0
+INUV.US,D,20130613,000000,8.6,9.2,8.6,8.9,1542.4,0
+INUV.US,D,20130614,000000,8.7,8.7,8.3,8.4,335.1,0
+INUV.US,D,20130617,000000,8.2,8.5,8,8.4,820,0
+INUV.US,D,20130618,000000,8.1,8.4,8.1,8.3,2334.5,0
+INUV.US,D,20130619,000000,8.4,8.5,8.1,8.5,465.8,0
+INUV.US,D,20130620,000000,8.2,8.4,8,8.1,1110,0
+INUV.US,D,20130621,000000,8.2,8.3,7.8,8.3,5112.1,0
+INUV.US,D,20130624,000000,8.1,8.2,7.6,7.6,4651.3,0
+INUV.US,D,20130625,000000,7.5,7.9,7.5,7.9,448.9,0
+INUV.US,D,20130626,000000,7.6,7.6,7.2,7.4,7753.3,0
+INUV.US,D,20130627,000000,7.5,9.5,7,8.1,2120.3,0
+INUV.US,D,20130628,000000,8,8.3,8,8,46.7,0
+INUV.US,D,20130701,000000,7.7,7.7,7.1,7.5,4875.3,0
+INUV.US,D,20130702,000000,7.5,7.7,7,7.5,3380.1,0
+INUV.US,D,20130703,000000,7.5,7.8,7.4,7.8,1145,0
+INUV.US,D,20130705,000000,7.5,7.6,7.4,7.5,1984.4,0
+INUV.US,D,20130708,000000,7.7,8.2,7.7,7.9,899.9,0
+INUV.US,D,20130709,000000,8.4,8.4,7.8,8,2790.3,0
+INUV.US,D,20130710,000000,8.2,8.5,8.2,8.4,2538.4,0
+INUV.US,D,20130711,000000,8.5,8.5,8.1,8.1,3462.8,0
+INUV.US,D,20130712,000000,8.7,9,7.9,8.3,6254.2,0
+INUV.US,D,20130715,000000,8.7,9,8,8.2,3840.2,0
+INUV.US,D,20130716,000000,8.3,8.3,8,8.2,3639.9,0
+INUV.US,D,20130717,000000,8.4,8.4,7.8,8.2,1180.9,0
+INUV.US,D,20130718,000000,8.3,8.8,8.3,8.7,3278.9,0
+INUV.US,D,20130719,000000,8.8,9,8.5,8.8,7660,0
+INUV.US,D,20130722,000000,8.8,9.4,8.7,9.2,28598.6,0
+INUV.US,D,20130723,000000,9.3,9.4,8.7,9,3514.8,0
+INUV.US,D,20130724,000000,8.8,8.8,8.4,8.8,6058.9,0
+INUV.US,D,20130725,000000,9,9.9,8.8,9.6,18359.7,0
+INUV.US,D,20130726,000000,9.9,9.9,8.5,8.9,20667.6,0
+INUV.US,D,20130729,000000,9,9.1,8.6,9,4406.3,0
+INUV.US,D,20130730,000000,8.6,9.1,8.6,9,2650.2,0
+INUV.US,D,20130731,000000,8.9,9.4,8.5,8.7,1498.7,0
+INUV.US,D,20130801,000000,8.6,8.8,8.4,8.6,2116.4,0
+INUV.US,D,20130802,000000,8.4,8.6,7.8,8.6,14936.6,0
+INUV.US,D,20130805,000000,8,8.8,8,8.5,3277.9,0
+INUV.US,D,20130806,000000,8.8,8.8,8,8.5,7336.1,0
+INUV.US,D,20130807,000000,8.6,8.6,8.3,8.5,1510,0
+INUV.US,D,20130808,000000,9,10,8.9,9.4,34258,0
+INUV.US,D,20130809,000000,10.1,10.4,9,9,21829.5,0
+INUV.US,D,20130812,000000,9.3,9.9,9.1,9.4,22382.5,0
+INUV.US,D,20130813,000000,9.5,9.9,9.2,9.5,7009.6,0
+INUV.US,D,20130814,000000,9.1,10.6,9.1,10.1,16263.4,0
+INUV.US,D,20130815,000000,10.4,12.5,10.1,12.3,58817.7,0
+INUV.US,D,20130816,000000,11.8,12,10.8,11.2,29515.5,0
+INUV.US,D,20130819,000000,11.6,12,11,11.9,17878.1,0
+INUV.US,D,20130820,000000,12.1,13,11.7,12.4,33286.7,0
+INUV.US,D,20130821,000000,12.3,12.7,11.7,12.5,23066.2,0
+INUV.US,D,20130822,000000,12.3,12.7,12.2,12.4,11620.6,0
+INUV.US,D,20130823,000000,12.1,12.4,11,12.1,9745.9,0
+INUV.US,D,20130826,000000,11.9,12,11.5,11.7,3871.1,0
+INUV.US,D,20130827,000000,11.7,11.8,11.2,11.8,6150.3,0
+INUV.US,D,20130828,000000,11.5,11.8,11.2,11.3,3590.3,0
+INUV.US,D,20130829,000000,11.4,12,11,11.5,10268.8,0
+INUV.US,D,20130830,000000,11.9,12.2,11.2,11.4,4118.4,0
+INUV.US,D,20130903,000000,11.4,11.7,11.3,11.4,2836.5,0
+INUV.US,D,20130904,000000,11.5,12,11.5,12,6643.9,0
+INUV.US,D,20130905,000000,11.6,12.3,11.6,12,5319.5,0
+INUV.US,D,20130906,000000,12.4,12.5,11.8,11.9,6719.1,0
+INUV.US,D,20130909,000000,12,12,11.5,12,5738.1,0
+INUV.US,D,20130910,000000,12.5,12.5,11.5,12.2,4664,0
+INUV.US,D,20130911,000000,12.2,12.3,11.6,12,18460.5,0
+INUV.US,D,20130912,000000,12.2,12.2,10.9,11,15851.7,0
+INUV.US,D,20130913,000000,11,11.6,10.9,11.2,15976,0
+INUV.US,D,20130916,000000,11.8,11.8,11.3,11.7,4414.7,0
+INUV.US,D,20130917,000000,12,12.3,11.8,12,15007,0
+INUV.US,D,20130918,000000,12,12.1,11,11.5,6148.5,0
+INUV.US,D,20130919,000000,11.5,11.5,11,11.5,9722.5,0
+INUV.US,D,20130920,000000,11,11.5,11,11.5,8753.6,0
+INUV.US,D,20130923,000000,11.4,12,11.1,11.5,3887.7,0
+INUV.US,D,20130924,000000,11.5,11.7,11.2,11.5,6857.2,0
+INUV.US,D,20130925,000000,11.6,11.6,11.1,11.2,4335.5,0
+INUV.US,D,20130926,000000,11,11.5,11,11.3,11031.5,0
+INUV.US,D,20130927,000000,11.2,11.7,11.2,11.7,7642,0
+INUV.US,D,20130930,000000,11.5,13.3,11.5,11.9,102081,0
+INUV.US,D,20131001,000000,12,12.3,11.5,11.9,23063.2,0
+INUV.US,D,20131002,000000,11.9,12.7,11.7,12.7,11287.4,0
+INUV.US,D,20131003,000000,12.9,14.8,12.6,14.3,64145.6,0
+INUV.US,D,20131004,000000,14.9,15.5,13.7,14.4,52074.3,0
+INUV.US,D,20131007,000000,14.7,14.9,13.8,14.7,14535.7,0
+INUV.US,D,20131008,000000,14.4,14.9,13.9,14.2,13436.3,0
+INUV.US,D,20131009,000000,14,14.3,13.6,14.3,14217.4,0
+INUV.US,D,20131010,000000,14.4,14.8,13.8,14.6,4802.1,0
+INUV.US,D,20131011,000000,14.7,16.4,14.7,16,54296.1,0
+INUV.US,D,20131014,000000,17.8,17.8,14.5,16.5,31129.1,0
+INUV.US,D,20131015,000000,16.5,16.5,15.3,15.9,20910.2,0
+INUV.US,D,20131016,000000,16.4,17.2,15,17,29014.6,0
+INUV.US,D,20131017,000000,17.2,17.2,16,17,10615.6,0
+INUV.US,D,20131018,000000,16.9,17,16,16.7,7614.8,0
+INUV.US,D,20131021,000000,16.5,16.9,15.9,16.9,21928.4,0
+INUV.US,D,20131022,000000,17,17.2,16.3,17,7679,0
+INUV.US,D,20131023,000000,17,19.3,17,18,38790.7,0
+INUV.US,D,20131024,000000,19.1,19.4,18,19.2,37762.2,0
+INUV.US,D,20131025,000000,18.8,19.2,17.1,17.1,22448.3,0
+INUV.US,D,20131028,000000,16.9,17.3,16,17.1,32672.1,0
+INUV.US,D,20131029,000000,17.5,18.1,16.8,16.8,23119.7,0
+INUV.US,D,20131030,000000,17.5,18.4,14.4,15.9,52159.7,0
+INUV.US,D,20131031,000000,15.2,16.4,14.3,16.4,29010,0
+INUV.US,D,20131101,000000,17.1,17.1,15.8,15.9,7364.4,0
+INUV.US,D,20131104,000000,15.5,16.6,14.8,15,20218.1,0
+INUV.US,D,20131105,000000,14.6,15.9,14.6,15.4,16171.5,0
+INUV.US,D,20131106,000000,15.2,15.5,14.7,15.1,3300.8,0
+INUV.US,D,20131107,000000,15.5,15.5,14,15,24450.4,0
+INUV.US,D,20131108,000000,15.2,15.2,14.5,14.6,11614.1,0
+INUV.US,D,20131111,000000,14,14.3,14,14.1,12750,0
+INUV.US,D,20131112,000000,14,14.9,13.6,14.3,10082.5,0
+INUV.US,D,20131113,000000,13.8,14.9,13,14.4,10186.3,0
+INUV.US,D,20131114,000000,14.1,14.7,13.8,14.4,10200.2,0
+INUV.US,D,20131115,000000,14.7,16.1,14.1,15.3,18495.4,0
+INUV.US,D,20131118,000000,15.1,16.7,15.1,16,14927.5,0
+INUV.US,D,20131119,000000,16.3,16.3,15.1,15.5,5459.9,0
+INUV.US,D,20131120,000000,15.6,15.6,14.5,15.1,6010.1,0
+INUV.US,D,20131121,000000,15.2,15.3,14.5,15.2,3005,0
+INUV.US,D,20131122,000000,14.9,15.5,14.5,14.5,8143.9,0
+INUV.US,D,20131125,000000,14.9,15.9,13.6,15.3,15185.8,0
+INUV.US,D,20131126,000000,15.8,15.8,14.5,15.1,2336.9,0
+INUV.US,D,20131127,000000,15.5,15.5,14.6,14.6,580,0
+INUV.US,D,20131129,000000,14.9,14.9,13.7,13.8,7630.4,0
+INUV.US,D,20131202,000000,13.8,15.3,13.5,14.8,7094.3,0
+INUV.US,D,20131203,000000,14.5,14.6,14,14.1,3478.9,0
+INUV.US,D,20131204,000000,13.9,14.2,13.6,13.6,3759.5,0
+INUV.US,D,20131205,000000,13.6,13.9,13.6,13.7,2963.1,0
+INUV.US,D,20131206,000000,13.6,14,13.5,13.9,5735.9,0
+INUV.US,D,20131209,000000,13.9,14.1,13.5,13.7,2640.7,0
+INUV.US,D,20131210,000000,13.9,15.1,13.8,14.6,19647.6,0
+INUV.US,D,20131211,000000,15,15.7,14.3,14.4,21570.9,0
+INUV.US,D,20131212,000000,13.9,14.4,13.9,13.9,4248.7,0
+INUV.US,D,20131213,000000,14.3,14.9,13.7,14.3,8919.4,0
+INUV.US,D,20131216,000000,14.1,14.8,14.1,14.3,6645.5,0
+INUV.US,D,20131217,000000,14.3,14.9,13.7,14.4,5025.9,0
+INUV.US,D,20131218,000000,14.6,14.6,13.8,14,7200.2,0
+INUV.US,D,20131219,000000,14.2,14.2,13.7,13.8,3029.1,0
+INUV.US,D,20131220,000000,13.7,15.4,13.6,15.4,9525.3,0
+INUV.US,D,20131223,000000,15.4,15.4,12.7,13.7,24371.3,0
+INUV.US,D,20131224,000000,13.7,13.8,13.3,13.3,5568,0
+INUV.US,D,20131226,000000,13.5,14.1,13.2,13.2,32141.8,0
+INUV.US,D,20131227,000000,13.3,14,13,13.1,10351.5,0
+INUV.US,D,20131230,000000,13.1,13.7,12.6,12.8,11654.9,0
+INUV.US,D,20131231,000000,12.7,13.4,12.7,13.1,8511.6,0
+INUV.US,D,20140102,000000,12.7,13.3,12.3,12.9,4740.7,0
+INUV.US,D,20140103,000000,12.7,13.4,12.7,13.1,3823.7,0
+INUV.US,D,20140106,000000,13,13.6,12.8,12.9,3066.4,0
+INUV.US,D,20140107,000000,12.6,13.3,12.5,13.2,5488.3,0
+INUV.US,D,20140108,000000,13.4,14.8,12.9,14.2,29657.4,0
+INUV.US,D,20140109,000000,14.4,15,14,14.2,7949.5,0
+INUV.US,D,20140110,000000,14.2,14.2,13.4,13.8,6643.4,0
+INUV.US,D,20140113,000000,14.1,15,13.7,14.3,24153.4,0
+INUV.US,D,20140114,000000,15.6,15.6,13.9,13.9,30163.7,0
+INUV.US,D,20140115,000000,14.3,14.6,13.6,14,13678.3,0
+INUV.US,D,20140116,000000,14.2,14.4,13.5,13.7,6033.2,0
+INUV.US,D,20140117,000000,13.8,14.6,13.7,13.8,10437.6,0
+INUV.US,D,20140121,000000,14,14.9,13.1,13.6,16461.2,0
+INUV.US,D,20140122,000000,13.6,13.8,12.5,12.9,9655.6,0
+INUV.US,D,20140123,000000,13.2,13.6,12.4,12.9,29123.4,0
+INUV.US,D,20140124,000000,13.3,15.7,12.7,14.8,223943,0
+INUV.US,D,20140127,000000,15,16.3,13.8,14.5,130565,0
+INUV.US,D,20140128,000000,13.9,14.5,13.5,13.5,29533.1,0
+INUV.US,D,20140129,000000,13.5,13.5,12.9,12.9,28351.3,0
+INUV.US,D,20140130,000000,13.6,14.3,13,13.2,46097.1,0
+INUV.US,D,20140131,000000,13.2,13.2,12.6,12.6,24580.1,0
+INUV.US,D,20140203,000000,12.6,12.7,11.1,11.5,44720.7,0
+INUV.US,D,20140204,000000,11.4,12.4,11,12.2,26343.9,0
+INUV.US,D,20140205,000000,12.9,13,11.3,11.6,14641.2,0
+INUV.US,D,20140206,000000,11.6,11.7,11.1,11.5,11222.8,0
+INUV.US,D,20140207,000000,11.5,12.7,11.4,12.7,30499.2,0
+INUV.US,D,20140210,000000,12.7,13,12.1,12.3,10112.5,0
+INUV.US,D,20140211,000000,12.1,12.5,12,12.1,8574.6,0
+INUV.US,D,20140212,000000,12,12.5,11.9,11.9,17147.2,0
+INUV.US,D,20140213,000000,11.9,12.2,11.5,12,21564.7,0
+INUV.US,D,20140214,000000,12.1,12.8,12,12.7,23630.4,0
+INUV.US,D,20140218,000000,13,13.3,12.8,13.2,21355.7,0
+INUV.US,D,20140219,000000,13,13.4,13,13.4,5832.5,0
+INUV.US,D,20140220,000000,13.4,13.5,12.6,13.1,3579.9,0
+INUV.US,D,20140221,000000,12.7,13.1,12.5,12.8,8942,0
+INUV.US,D,20140224,000000,12.8,13.1,12.2,12.7,7232.7,0
+INUV.US,D,20140225,000000,12.7,12.7,11.5,12,12317.5,0
+INUV.US,D,20140226,000000,11.7,12.5,11.7,12.3,3432,0
+INUV.US,D,20140227,000000,12.1,12.5,11.9,12.1,7005.7,0
+INUV.US,D,20140228,000000,12.4,12.5,12.1,12.3,3727.5,0
+INUV.US,D,20140303,000000,12.3,12.3,12,12.2,4573.7,0
+INUV.US,D,20140304,000000,12.2,13.4,11.7,12.8,13013.9,0
+INUV.US,D,20140305,000000,12.8,12.9,12,12.2,31014,0
+INUV.US,D,20140306,000000,11.9,12.2,11.3,11.7,46749.3,0
+INUV.US,D,20140307,000000,11.7,11.9,10.5,10.8,69742,0
+INUV.US,D,20140310,000000,10.8,12.5,10.8,12.5,60310.3,0
+INUV.US,D,20140311,000000,10.5,10.5,9.1,10.4,123617,0
+INUV.US,D,20140312,000000,10.5,10.5,9.2,10,24239.2,0
+INUV.US,D,20140313,000000,10,10,9.1,9.6,33970,0
+INUV.US,D,20140314,000000,9.7,9.8,9,9.4,15719,0
+INUV.US,D,20140317,000000,9.6,9.6,9.1,9.1,12204,0
+INUV.US,D,20140318,000000,8.9,9.2,8.8,9.1,20447.6,0
+INUV.US,D,20140319,000000,8.7,9.2,8.4,8.8,40309.6,0
+INUV.US,D,20140320,000000,9,9.3,8.7,8.9,38072.5,0
+INUV.US,D,20140321,000000,9,10.2,8.6,10.2,46346.2,0
+INUV.US,D,20140324,000000,10.1,10.1,8.8,9.1,54841.9,0
+INUV.US,D,20140325,000000,9.1,9.6,8.5,8.9,33453.7,0
+INUV.US,D,20140326,000000,8.8,11.2,8,8.6,396530,0
+INUV.US,D,20140327,000000,8.5,9.2,8.1,8.4,76487.2,0
+INUV.US,D,20140328,000000,9,9,8.1,8.3,44851.3,0
+INUV.US,D,20140331,000000,8.2,8.2,7.5,7.6,47424.5,0
+INUV.US,D,20140401,000000,7.7,8.1,7.7,8,31118.7,0
+INUV.US,D,20140402,000000,8.1,8.2,7.5,7.7,21772.7,0
+INUV.US,D,20140403,000000,7.9,7.9,7,7.2,23099.3,0
+INUV.US,D,20140404,000000,7,7.9,6.3,7.9,51741.5,0
+INUV.US,D,20140407,000000,7.9,7.9,6.8,7.4,31417.5,0
+INUV.US,D,20140408,000000,7.2,7.4,6.7,7,12681.1,0
+INUV.US,D,20140409,000000,7.3,7.5,6.9,7.2,7733.8,0
+INUV.US,D,20140410,000000,7.3,7.3,6.8,7.3,10734.9,0
+INUV.US,D,20140411,000000,7.3,7.3,6.6,7,6043.2,0
+INUV.US,D,20140414,000000,6.8,7.2,6.4,6.7,24024.1,0
+INUV.US,D,20140415,000000,6.5,6.8,6.3,6.5,10920.8,0
+INUV.US,D,20140416,000000,6.6,6.8,6.5,6.8,11175.8,0
+INUV.US,D,20140417,000000,6.3,6.8,6.3,6.7,4179,0
+INUV.US,D,20140421,000000,6.5,7.4,6.5,6.9,34099.7,0
+INUV.US,D,20140422,000000,6.9,7.8,6.9,7.5,12820.7,0
+INUV.US,D,20140423,000000,7,7.5,7,7.3,5873.6,0
+INUV.US,D,20140424,000000,7.1,8.2,7.1,7.9,35543.9,0
+INUV.US,D,20140425,000000,8.5,8.8,8.1,8.3,63705.6,0
+INUV.US,D,20140428,000000,8.7,8.7,8,8.4,22919.4,0
+INUV.US,D,20140429,000000,8.6,8.6,7.5,7.8,9161.9,0
+INUV.US,D,20140430,000000,7.9,8,7.5,7.7,8878.4,0
+INUV.US,D,20140501,000000,7.6,8.2,7.6,7.7,8943.5,0
+INUV.US,D,20140502,000000,8,8,7.5,7.6,6938.6,0
+INUV.US,D,20140505,000000,7.5,8,7.5,7.8,6663.4,0
+INUV.US,D,20140506,000000,8,8,7.8,7.8,12206.7,0
+INUV.US,D,20140507,000000,7.7,8,7.6,7.7,1054.1,0
+INUV.US,D,20140508,000000,7.8,7.8,7.7,7.7,2811.9,0
+INUV.US,D,20140509,000000,7.6,7.7,7.6,7.7,2063.3,0
+INUV.US,D,20140512,000000,7.7,8.2,7.5,7.9,8310.6,0
+INUV.US,D,20140513,000000,7.9,8,7.6,7.9,5515.8,0
+INUV.US,D,20140514,000000,8,8,7.1,7.5,13046.1,0
+INUV.US,D,20140515,000000,7.8,7.9,7.1,7.4,8156.5,0
+INUV.US,D,20140516,000000,7.4,7.6,7.2,7.4,5350.4,0
+INUV.US,D,20140519,000000,7.3,7.8,7.3,7.4,3185.3,0
+INUV.US,D,20140520,000000,7.4,7.4,6.7,6.7,26530.1,0
+INUV.US,D,20140521,000000,7,7,6.5,6.5,13011.1,0
+INUV.US,D,20140522,000000,6.8,8,6.5,7.2,17459,0
+INUV.US,D,20140523,000000,7.8,7.8,7,7.1,4988.1,0
+INUV.US,D,20140527,000000,7.1,7.5,6.8,6.8,8466.2,0
+INUV.US,D,20140528,000000,7,8.2,7,7.8,42961.9,0
+INUV.US,D,20140529,000000,7.9,8.3,7.5,8.1,23749.1,0
+INUV.US,D,20140530,000000,8.2,8.8,7.9,8.5,21478.1,0
+INUV.US,D,20140602,000000,8.2,10.3,8.2,8.9,101280,0
+INUV.US,D,20140603,000000,8.9,8.9,8.2,8.5,18423.4,0
+INUV.US,D,20140604,000000,8.2,9.1,8.1,8.8,11515.6,0
+INUV.US,D,20140605,000000,8.8,8.8,8.3,8.6,7792.1,0
+INUV.US,D,20140606,000000,8.4,8.6,8.2,8.4,9667.5,0
+INUV.US,D,20140609,000000,8.3,8.5,7.5,8.4,11138.9,0
+INUV.US,D,20140610,000000,8.1,8.4,7.9,8.3,4905.2,0
+INUV.US,D,20140611,000000,8.4,8.7,8,8.4,33044.8,0
+INUV.US,D,20140612,000000,8.6,9.2,8.5,9.1,44244.5,0
+INUV.US,D,20140613,000000,9.2,9.8,8.9,9.4,36888.1,0
+INUV.US,D,20140616,000000,9.2,10.1,9.1,9.1,46706.1,0
+INUV.US,D,20140617,000000,9.2,9.8,9,9.3,16825.5,0
+INUV.US,D,20140618,000000,9.2,9.4,8.7,9.4,5296.9,0
+INUV.US,D,20140619,000000,9.5,9.6,8.8,9.4,2002.4,0
+INUV.US,D,20140620,000000,9.8,9.8,9.1,9.1,5809.9,0
+INUV.US,D,20140623,000000,9.2,9.3,8.9,9,7159.1,0
+INUV.US,D,20140624,000000,9.3,9.8,9,9,19580.7,0
+INUV.US,D,20140625,000000,9,9.3,8.6,8.7,20877.3,0
+INUV.US,D,20140626,000000,8.8,9.1,8.5,8.7,8057.5,0
+INUV.US,D,20140627,000000,8.8,9.2,8.7,8.8,5366.4,0
+INUV.US,D,20140630,000000,9.1,9.1,8.7,8.9,13375.1,0
+INUV.US,D,20140701,000000,9,9,8.7,8.9,7106.7,0
+INUV.US,D,20140702,000000,8.9,8.9,8.8,8.8,5560,0
+INUV.US,D,20140703,000000,8.8,8.9,8.6,8.9,5615.4,0
+INUV.US,D,20140707,000000,9,9.3,8.6,9.3,21680.2,0
+INUV.US,D,20140708,000000,9.5,9.5,8.8,9.2,1739.1,0
+INUV.US,D,20140709,000000,9.2,9.4,8.9,8.9,3455,0
+INUV.US,D,20140710,000000,8.9,9.1,8.8,8.9,2614.6,0
+INUV.US,D,20140711,000000,8.9,9,8.8,8.8,1063.5,0
+INUV.US,D,20140714,000000,9,9,8.8,9,17644.9,0
+INUV.US,D,20140715,000000,9,9.2,8.7,8.8,3708.8,0
+INUV.US,D,20140716,000000,8.6,9,8.6,8.7,4382,0
+INUV.US,D,20140717,000000,9,9,8.1,8.9,45170.6,0
+INUV.US,D,20140718,000000,8.9,9.1,8.5,9.1,13162,0
+INUV.US,D,20140721,000000,9.1,9.3,8.9,9.1,10035.2,0
+INUV.US,D,20140722,000000,9.2,9.5,9,9.4,8391,0
+INUV.US,D,20140723,000000,9.5,9.5,9.3,9.5,5756.4,0
+INUV.US,D,20140724,000000,9.5,10.6,9.5,9.9,71912,0
+INUV.US,D,20140725,000000,10,10.9,9.8,10.1,41966,0
+INUV.US,D,20140728,000000,10.4,10.4,10,10.2,12158.9,0
+INUV.US,D,20140729,000000,10.2,10.5,9.6,9.7,6314.2,0
+INUV.US,D,20140730,000000,9.9,10,9.8,9.9,11140.7,0
+INUV.US,D,20140731,000000,10.8,10.8,9.5,9.5,17061.3,0
+INUV.US,D,20140801,000000,10.4,10.4,9.2,9.3,10569.8,0
+INUV.US,D,20140804,000000,9.8,9.9,8.9,8.9,10846.2,0
+INUV.US,D,20140805,000000,8.9,9.1,8.8,8.8,3237.1,0
+INUV.US,D,20140806,000000,8.6,9,8.6,8.9,2925.2,0
+INUV.US,D,20140807,000000,8.7,8.9,8.1,8.4,7436.9,0
+INUV.US,D,20140808,000000,8.4,8.5,8.1,8.4,7758.2,0
+INUV.US,D,20140811,000000,8.5,9.2,8.5,9,13569.1,0
+INUV.US,D,20140812,000000,9.3,10.3,9.1,9.5,27184.6,0
+INUV.US,D,20140813,000000,9.9,10.2,9.6,9.9,19340.2,0
+INUV.US,D,20140814,000000,10,10,9.6,9.8,16032.4,0
+INUV.US,D,20140815,000000,10,10,9.6,9.6,12513.9,0
+INUV.US,D,20140818,000000,9.7,10.1,9.6,9.9,17615.8,0
+INUV.US,D,20140819,000000,9.8,10,9.5,9.6,13518,0
+INUV.US,D,20140820,000000,9.8,10.5,9.6,10.4,32544.9,0
+INUV.US,D,20140821,000000,10.8,11.6,10.6,10.8,88631.4,0
+INUV.US,D,20140822,000000,11.1,11.5,10.7,11.2,59087.8,0
+INUV.US,D,20140825,000000,12,14.7,11.6,13.9,229710,0
+INUV.US,D,20140826,000000,14.2,15.8,13,13,199946,0
+INUV.US,D,20140827,000000,12.8,13.5,12.1,12.6,60817.8,0
+INUV.US,D,20140828,000000,12.5,13.8,12.1,13.2,53866.3,0
+INUV.US,D,20140829,000000,14,14.8,13.6,14.4,108757,0
+INUV.US,D,20140902,000000,15,17,15,17,203775,0
+INUV.US,D,20140903,000000,17.5,17.6,14.7,15.4,159330,0
+INUV.US,D,20140904,000000,16.4,16.5,14.3,15.4,87778.2,0
+INUV.US,D,20140905,000000,15.7,16.4,15.2,16.3,54533,0
+INUV.US,D,20140908,000000,16.8,16.8,15.5,15.9,42537,0
+INUV.US,D,20140909,000000,15.5,16,14.5,15.5,40155,0
+INUV.US,D,20140910,000000,15.5,15.5,14.7,14.9,38425,0
+INUV.US,D,20140911,000000,14.5,15.3,14,15.2,21680.5,0
+INUV.US,D,20140912,000000,15.6,16,15.1,15.6,21876.4,0
+INUV.US,D,20140915,000000,16,16,14.9,15.3,36134.6,0
+INUV.US,D,20140916,000000,15,15,14,14.6,32846.9,0
+INUV.US,D,20140917,000000,15.1,15.1,14.3,14.9,22896.8,0
+INUV.US,D,20140918,000000,15,15,13.5,13.9,29774.1,0
+INUV.US,D,20140919,000000,14,15.4,12.6,15.4,61217.8,0
+INUV.US,D,20140922,000000,15.7,15.9,13.8,14.3,38912.3,0
+INUV.US,D,20140923,000000,14.3,14.3,13.4,14.1,16934.7,0
+INUV.US,D,20140924,000000,14.1,14.1,13.2,14,18213.6,0
+INUV.US,D,20140925,000000,13.2,13.8,13.2,13.5,7957.4,0
+INUV.US,D,20140926,000000,13.8,14.4,13.4,13.7,8414,0
+INUV.US,D,20140929,000000,13.7,13.8,13.2,13.4,20390.6,0
+INUV.US,D,20140930,000000,13.5,15,12.9,15,44674.1,0
+INUV.US,D,20141001,000000,14.2,14.9,13.8,14,22927.1,0
+INUV.US,D,20141002,000000,13.8,14.5,13.8,14.1,14067,0
+INUV.US,D,20141003,000000,14.3,15,13.8,14.7,20298.4,0
+INUV.US,D,20141006,000000,14.6,14.6,13.2,13.5,28286.4,0
+INUV.US,D,20141007,000000,13.5,13.5,13.2,13.5,9892.5,0
+INUV.US,D,20141008,000000,13.4,13.5,12.1,12.8,22412.1,0
+INUV.US,D,20141009,000000,12.8,12.8,12.1,12.6,11377.9,0
+INUV.US,D,20141010,000000,12.6,12.9,11.5,12.1,37887.3,0
+INUV.US,D,20141013,000000,12.1,12.9,11.2,12.9,48173.9,0
+INUV.US,D,20141014,000000,13,13.3,12,12.5,9907.9,0
+INUV.US,D,20141015,000000,12.1,12.3,11.6,12,11374.5,0
+INUV.US,D,20141016,000000,11.2,12.5,11.2,12.5,9651.7,0
+INUV.US,D,20141017,000000,12.5,12.8,12.1,12.4,10444.7,0
+INUV.US,D,20141020,000000,12.4,12.9,12.4,12.7,13904.3,0
+INUV.US,D,20141021,000000,12.8,13.9,12.7,13.9,11987.3,0
+INUV.US,D,20141022,000000,14,14.3,13.8,14,13286.2,0
+INUV.US,D,20141023,000000,14.2,14.8,13.8,14.2,11072.3,0
+INUV.US,D,20141024,000000,14.4,15,14.2,14.5,9932.7,0
+INUV.US,D,20141027,000000,14.1,14.4,13.6,14.1,23322.7,0
+INUV.US,D,20141028,000000,14.4,14.4,13.6,14.1,12835.8,0
+INUV.US,D,20141029,000000,14.1,14.4,13.5,13.6,15304.2,0
+INUV.US,D,20141030,000000,14,14,12.5,13.7,20100.7,0
+INUV.US,D,20141031,000000,13.7,13.7,13,13.4,8400.2,0
+INUV.US,D,20141103,000000,13.1,14.4,12.5,13.6,13280.3,0
+INUV.US,D,20141104,000000,13.4,14.2,13.4,13.6,6918.4,0
+INUV.US,D,20141105,000000,13.4,14,13.4,13.8,15873.8,0
+INUV.US,D,20141106,000000,13.9,14.8,13.8,14.8,40693,0
+INUV.US,D,20141107,000000,14.5,15.4,14.1,15.1,33135.7,0
+INUV.US,D,20141110,000000,15,15.6,14.9,15.5,23447.8,0
+INUV.US,D,20141111,000000,15.4,16,14.2,14.6,16113.9,0
+INUV.US,D,20141112,000000,15.1,15.3,14.4,15.1,8506.5,0
+INUV.US,D,20141113,000000,15,15.1,14.5,14.5,9764.9,0
+INUV.US,D,20141114,000000,14.2,15,13.8,14.7,11561.2,0
+INUV.US,D,20141117,000000,14.6,14.7,13.8,14.2,16673.7,0
+INUV.US,D,20141118,000000,13.8,14.6,13.6,14.1,9488.1,0
+INUV.US,D,20141119,000000,14.1,14.1,13.7,13.7,3844.7,0
+INUV.US,D,20141120,000000,13.5,13.8,13,13.5,7114,0
+INUV.US,D,20141121,000000,13.5,13.6,12.6,13,12695.7,0
+INUV.US,D,20141124,000000,13.2,13.5,12.8,13.4,10219.3,0
+INUV.US,D,20141125,000000,13.3,13.4,13,13,4188.6,0
+INUV.US,D,20141126,000000,13,13.7,13,13.4,4606.6,0
+INUV.US,D,20141128,000000,13.3,13.4,13,13,4153.3,0
+INUV.US,D,20141201,000000,13,13.4,11.7,12.7,12329.4,0
+INUV.US,D,20141202,000000,12.7,13,11.8,13,9562.8,0
+INUV.US,D,20141203,000000,12.9,13,12.5,12.9,6728.6,0
+INUV.US,D,20141204,000000,12.6,13,12.3,12.5,4566.2,0
+INUV.US,D,20141205,000000,12.5,13,11.7,12.5,7804.2,0
+INUV.US,D,20141208,000000,12.4,12.6,11.6,11.7,7700.9,0
+INUV.US,D,20141209,000000,11.5,12.5,11.2,12.5,8106.7,0
+INUV.US,D,20141210,000000,12.7,12.8,11.8,11.9,5211.1,0
+INUV.US,D,20141211,000000,12.8,12.8,11.9,12.2,3968,0
+INUV.US,D,20141212,000000,12.2,12.7,12,12.7,2327.7,0
+INUV.US,D,20141215,000000,12.4,12.5,11.7,12,6735.2,0
+INUV.US,D,20141216,000000,11.7,12.9,11.6,12.5,10415,0
+INUV.US,D,20141217,000000,12.7,13.2,12.1,13.2,9678.7,0
+INUV.US,D,20141218,000000,13.1,13.2,12.2,12.3,4589.7,0
+INUV.US,D,20141219,000000,12.3,13.2,11.6,12.3,15089.5,0
+INUV.US,D,20141222,000000,13,13,12.3,12.6,8032.8,0
+INUV.US,D,20141223,000000,12.6,13.8,12.5,12.5,8034.8,0
+INUV.US,D,20141224,000000,13.1,13.3,12.6,13,2191.1,0
+INUV.US,D,20141226,000000,12.8,13.1,12.2,12.6,5479.4,0
+INUV.US,D,20141229,000000,12.3,13.2,12,12.7,5389.7,0
+INUV.US,D,20141230,000000,13,13,12.1,12.2,5024.1,0
+INUV.US,D,20141231,000000,12,13,12,13,8671.9,0
+INUV.US,D,20150102,000000,12.9,13,12.4,12.5,961.8,0
+INUV.US,D,20150105,000000,12.3,12.5,12,12,1784.1,0
+INUV.US,D,20150106,000000,12.2,12.3,11.9,11.9,6925.9,0
+INUV.US,D,20150107,000000,11.9,12.4,11.8,11.9,3925,0
+INUV.US,D,20150108,000000,12.5,12.5,12,12.2,4750.3,0
+INUV.US,D,20150109,000000,12.2,12.5,12.1,12.3,2060,0
+INUV.US,D,20150112,000000,12.2,12.4,11.8,11.8,2498,0
+INUV.US,D,20150113,000000,12.1,12.4,11.7,11.7,3212.3,0
+INUV.US,D,20150114,000000,11.7,12,11.1,11.3,7040.6,0
+INUV.US,D,20150115,000000,11.8,12.3,11.3,11.7,2159.6,0
+INUV.US,D,20150116,000000,11.7,12,10.6,10.9,12524.9,0
+INUV.US,D,20150120,000000,10.9,11.5,10.4,11.2,3806.7,0
+INUV.US,D,20150121,000000,10.9,11.5,10.9,11.3,4735,0
+INUV.US,D,20150122,000000,11.8,12.2,11.5,11.7,6752.2,0
+INUV.US,D,20150123,000000,11.9,12.3,11.5,12,5912.9,0
+INUV.US,D,20150126,000000,12,12.5,11.8,12.5,6162.6,0
+INUV.US,D,20150127,000000,12.5,12.8,12.1,12.5,3497.2,0
+INUV.US,D,20150128,000000,12,12.6,12,12.4,2140,0
+INUV.US,D,20150129,000000,12.3,12.6,12.2,12.4,2967.9,0
+INUV.US,D,20150130,000000,13.4,13.4,11.8,12.8,9600.9,0
+INUV.US,D,20150202,000000,12,13.4,12,12.5,8683.2,0
+INUV.US,D,20150203,000000,12.5,12.6,11.8,11.9,5809.6,0
+INUV.US,D,20150204,000000,12.2,12.5,12.1,12.1,2665.3,0
+INUV.US,D,20150205,000000,14,14.4,12.6,13.2,39761.4,0
+INUV.US,D,20150206,000000,14,14.4,13.7,14.2,19836.9,0
+INUV.US,D,20150209,000000,13.9,14.4,13.9,14,7743.5,0
+INUV.US,D,20150210,000000,14.1,14.4,13.9,14.4,10365.6,0
+INUV.US,D,20150211,000000,14.5,15,13.9,14.6,10347,0
+INUV.US,D,20150212,000000,14.5,14.8,13.9,14.5,6985.9,0
+INUV.US,D,20150213,000000,14.5,14.9,14.2,14.5,6832.6,0
+INUV.US,D,20150217,000000,14.8,14.9,14.4,14.5,14693.1,0
+INUV.US,D,20150218,000000,14.8,14.8,14.4,14.4,3595.3,0
+INUV.US,D,20150219,000000,14.7,14.7,14.2,14.3,1768.5,0
+INUV.US,D,20150220,000000,14.7,14.7,13.4,13.6,10700.2,0
+INUV.US,D,20150223,000000,13.7,14.4,13.6,13.8,8058,0
+INUV.US,D,20150224,000000,13.7,14,13.1,13.5,1580.1,0
+INUV.US,D,20150225,000000,13.2,13.6,12.5,13.4,13570.4,0
+INUV.US,D,20150226,000000,12.7,14,12.7,13.4,7357,0
+INUV.US,D,20150227,000000,14,14.4,13.7,14.1,16336.8,0
+INUV.US,D,20150302,000000,14.1,14.5,14.1,14.3,9210,0
+INUV.US,D,20150303,000000,14.4,15.8,14.3,15.5,43950,0
+INUV.US,D,20150304,000000,15.5,16.1,15.4,15.6,26510,0
+INUV.US,D,20150305,000000,15.4,15.4,14.7,14.9,9070,0
+INUV.US,D,20150306,000000,15.3,15.5,14.5,15,5740,0
+INUV.US,D,20150309,000000,15.5,15.6,15,15.1,11420,0
+INUV.US,D,20150310,000000,15.5,15.8,15.4,15.8,15190,0
+INUV.US,D,20150311,000000,16,16.5,15.6,15.6,14810,0
+INUV.US,D,20150312,000000,15.8,16.4,15.7,16.4,17040,0
+INUV.US,D,20150313,000000,16.8,17,15.9,16.4,13430,0
+INUV.US,D,20150316,000000,16.6,16.8,15.8,15.8,15370,0
+INUV.US,D,20150317,000000,15.9,16.1,15.3,15.8,13180,0
+INUV.US,D,20150318,000000,16,16,15.5,16,3700,0
+INUV.US,D,20150319,000000,16,16.7,15.9,16.7,10090,0
+INUV.US,D,20150320,000000,16.7,17.4,16.7,16.8,16030,0
+INUV.US,D,20150323,000000,17.2,17.4,16.9,17.4,11990,0
+INUV.US,D,20150324,000000,17.4,18.8,17.4,18.8,28370,0
+INUV.US,D,20150325,000000,19.1,19.6,18.4,19.3,41230,0
+INUV.US,D,20150326,000000,19.5,19.8,18.6,19.2,25500,0
+INUV.US,D,20150327,000000,19.5,19.5,18.1,18.6,23340,0
+INUV.US,D,20150330,000000,18.9,20.5,18.9,20.4,62420,0
+INUV.US,D,20150331,000000,20.8,21.4,20.5,20.8,60107.7,0
+INUV.US,D,20150401,000000,21.3,21.4,18.2,18.8,71520,0
+INUV.US,D,20150402,000000,18.4,19.3,18.1,19.1,18350,0
+INUV.US,D,20150406,000000,19.7,24.8,19.3,24.6,169180,0
+INUV.US,D,20150407,000000,25.9,27.8,24.5,25.5,153943,0
+INUV.US,D,20150408,000000,25.6,28.2,25.5,28,89700,0
+INUV.US,D,20150409,000000,28.5,32,28.2,30.6,145045,0
+INUV.US,D,20150410,000000,32.2,35,26,28.5,281430,0
+INUV.US,D,20150413,000000,30.7,31,28.5,30.4,98570,0
+INUV.US,D,20150414,000000,29.7,30,27,29.4,64030,0
+INUV.US,D,20150415,000000,30,30,28.5,28.9,30832.5,0
+INUV.US,D,20150416,000000,28.8,29.2,23,23.1,169213,0
+INUV.US,D,20150417,000000,21.4,24.3,20.2,23.5,114720,0
+INUV.US,D,20150420,000000,23.5,23.9,21,23.1,46355.2,0
+INUV.US,D,20150421,000000,23,24,23,23.7,22526.9,0
+INUV.US,D,20150422,000000,23.2,23.9,23,23.2,23139.5,0
+INUV.US,D,20150423,000000,23,23.7,21.6,22.4,29450,0
+INUV.US,D,20150424,000000,22.7,23.2,22.1,22.2,19129.3,0
+INUV.US,D,20150427,000000,22.5,23.1,21.8,22.7,26150,0
+INUV.US,D,20150428,000000,21.6,23.9,21.6,23.8,25669.7,0
+INUV.US,D,20150429,000000,23,24,21.8,22.8,22640,0
+INUV.US,D,20150430,000000,27,27.2,22.5,23.3,60810,0
+INUV.US,D,20150501,000000,23.5,24.2,22.2,23.2,22520,0
+INUV.US,D,20150504,000000,21.6,22.5,20.8,22,39280,0
+INUV.US,D,20150505,000000,21.6,23,21.2,23,16840,0
+INUV.US,D,20150506,000000,22.9,22.9,21,21.2,28838.5,0
+INUV.US,D,20150507,000000,20.6,21.6,20.1,21.3,16055,0
+INUV.US,D,20150508,000000,21.3,21.7,20.8,21,20180,0
+INUV.US,D,20150511,000000,21.6,22,20.5,21,22050,0
+INUV.US,D,20150512,000000,20.9,21.9,20.7,21.7,14343,0
+INUV.US,D,20150513,000000,21.9,24.8,21.9,23.4,65425.2,0
+INUV.US,D,20150514,000000,24.5,27.8,24,27.3,117070,0
+INUV.US,D,20150515,000000,27.8,27.9,25.2,27,47738.9,0
+INUV.US,D,20150518,000000,27,27,24.1,25.5,42053.6,0
+INUV.US,D,20150519,000000,26.7,29.7,25.8,28,150869,0
+INUV.US,D,20150520,000000,29.4,29.4,26.8,27.8,44095.4,0
+INUV.US,D,20150521,000000,28.1,28.1,26,26,34640,0
+INUV.US,D,20150522,000000,26.3,27,26.1,26.9,13600,0
+INUV.US,D,20150526,000000,27.3,27.5,25.5,25.6,20976.7,0
+INUV.US,D,20150527,000000,25.3,28,25.3,26.8,45100,0
+INUV.US,D,20150528,000000,28,28,26.1,27.2,21165,0
+INUV.US,D,20150529,000000,27.3,27.3,25.6,25.9,14980,0
+INUV.US,D,20150601,000000,26,26.7,26,26.5,13492.9,0
+INUV.US,D,20150602,000000,26.8,26.8,25.6,25.6,11587.9,0
+INUV.US,D,20150603,000000,25.9,26.4,25.6,25.8,14950,0
+INUV.US,D,20150604,000000,25.5,26.1,25.5,25.7,9570,0
+INUV.US,D,20150605,000000,25.3,26.9,25.3,26.7,18830,0
+INUV.US,D,20150608,000000,26.9,27.5,26.2,26.7,14360,0
+INUV.US,D,20150609,000000,26.6,26.8,25.3,26,13831.8,0
+INUV.US,D,20150610,000000,25.9,26.7,25.9,26.3,13660,0
+INUV.US,D,20150611,000000,26.2,32.2,26.2,30.5,194475,0
+INUV.US,D,20150612,000000,31.2,31.4,28.1,29.1,82430,0
+INUV.US,D,20150615,000000,29.9,30.5,29,29.7,55750,0
+INUV.US,D,20150616,000000,29.7,30.5,28.1,29.9,21170,0
+INUV.US,D,20150617,000000,30.1,31.8,29.3,30.8,44370,0
+INUV.US,D,20150618,000000,30.7,31.4,30.2,30.8,10590,0
+INUV.US,D,20150619,000000,31.3,34.5,30.8,34.5,128160,0
+INUV.US,D,20150622,000000,35.1,35.7,29.3,31.5,138910,0
+INUV.US,D,20150623,000000,31.5,33.5,29.7,31.6,57853.3,0
+INUV.US,D,20150624,000000,32,32.8,30.8,31.3,24360,0
+INUV.US,D,20150625,000000,31.5,32.5,30.8,31.1,32300,0
+INUV.US,D,20150626,000000,31.9,32.2,30.5,32,41300,0
+INUV.US,D,20150629,000000,32,32,29.2,31,24510,0
+INUV.US,D,20150630,000000,30.8,31.4,29.7,30.6,16124,0
+INUV.US,D,20150701,000000,30.1,31.9,30.1,30.9,18870,0
+INUV.US,D,20150702,000000,31.2,31.7,30.1,30.9,9160,0
+INUV.US,D,20150706,000000,29.8,30.4,29.5,30.1,14680,0
+INUV.US,D,20150707,000000,29.6,29.8,26.8,28.8,35400,0
+INUV.US,D,20150708,000000,29.3,29.3,28,28.3,10360,0
+INUV.US,D,20150709,000000,28.7,29.9,28,29.9,15680,0
+INUV.US,D,20150710,000000,30.5,30.9,28.5,29.7,11380,0
+INUV.US,D,20150713,000000,30,30.3,29.4,29.8,11230,0
+INUV.US,D,20150714,000000,29.8,30.2,29.3,29.5,7881.5,0
+INUV.US,D,20150715,000000,29.4,30,29.2,29.6,35926.8,0
+INUV.US,D,20150716,000000,29.9,30.2,29.4,29.7,8510,0
+INUV.US,D,20150717,000000,30.1,31.9,29.7,31.7,14970,0
+INUV.US,D,20150720,000000,32.3,32.9,30,30,27310,0
+INUV.US,D,20150721,000000,30.2,32.2,29.4,31.5,21740,0
+INUV.US,D,20150722,000000,32,32.5,31.2,31.7,12510,0
+INUV.US,D,20150723,000000,31.7,32.3,30.7,31.4,24790,0
+INUV.US,D,20150724,000000,31.7,31.7,30.5,31.3,7730,0
+INUV.US,D,20150727,000000,31.6,31.6,30.3,30.9,18050,0
+INUV.US,D,20150728,000000,31.9,32,30.2,30.7,23260,0
+INUV.US,D,20150729,000000,31,32.2,30.2,31.6,27360,0
+INUV.US,D,20150730,000000,30.4,31.7,30.1,30.3,20470,0
+INUV.US,D,20150731,000000,30.6,30.9,29.2,29.6,14660,0
+INUV.US,D,20150803,000000,29.6,29.6,25.8,26.8,44559.5,0
+INUV.US,D,20150804,000000,28,28.9,27.3,28.1,13060,0
+INUV.US,D,20150805,000000,28.2,28.8,27.9,28.3,4500,0
+INUV.US,D,20150806,000000,28.8,28.8,25.5,25.7,22034.9,0
+INUV.US,D,20150807,000000,26,27.4,25.6,26.4,6470,0
+INUV.US,D,20150810,000000,26.4,27.5,25.9,26.9,10840,0
+INUV.US,D,20150811,000000,26.6,27.3,25.5,26,14369.6,0
+INUV.US,D,20150812,000000,25.4,27.5,22.5,26.3,27640,0
+INUV.US,D,20150813,000000,26.3,27.6,26.3,26.4,8530,0
+INUV.US,D,20150814,000000,26.7,27.6,26.1,26.9,7910,0
+INUV.US,D,20150817,000000,27.3,29.4,27,27.7,18750,0
+INUV.US,D,20150818,000000,27.8,28.5,26.5,26.8,2840,0
+INUV.US,D,20150819,000000,26.5,27.9,26.5,26.9,9820,0
+INUV.US,D,20150820,000000,25.9,27.6,25,25.2,8240,0
+INUV.US,D,20150821,000000,25.1,25.9,23.4,24.7,9710,0
+INUV.US,D,20150824,000000,22,24.9,21.9,24,15510.3,0
+INUV.US,D,20150825,000000,23.7,24.8,23.7,24.1,9440,0
+INUV.US,D,20150826,000000,23.7,25.8,23.6,25.8,7900,0
+INUV.US,D,20150827,000000,26,26.5,25,25.4,5980,0
+INUV.US,D,20150828,000000,25.6,25.9,24.9,24.9,2660,0
+INUV.US,D,20150831,000000,24.6,25.8,24.6,25,5660,0
+INUV.US,D,20150901,000000,24.5,25.4,24.5,25,6860,0
+INUV.US,D,20150902,000000,24.5,25.1,24.5,24.6,4080,0
+INUV.US,D,20150903,000000,24.1,26,24,25.9,10680,0
+INUV.US,D,20150904,000000,26.1,27.5,25.8,27.4,6490,0
+INUV.US,D,20150908,000000,28.3,28.3,26.3,28.1,6310,0
+INUV.US,D,20150909,000000,28.1,28.1,26,26.5,6660,0
+INUV.US,D,20150910,000000,26.2,28,26.1,27.2,6790.7,0
+INUV.US,D,20150911,000000,27.2,27.7,26.8,27.3,1660,0
+INUV.US,D,20150914,000000,27.5,27.7,27,27.3,1790,0
+INUV.US,D,20150915,000000,27.1,27.8,27.1,27.7,4160,0
+INUV.US,D,20150916,000000,27.8,28.8,27.8,28.7,7770,0
+INUV.US,D,20150917,000000,28.8,29.5,28.7,29,9828.4,0
+INUV.US,D,20150918,000000,29.1,30,28.6,30,9370,0
+INUV.US,D,20150921,000000,30,30.1,28.4,28.8,8670,0
+INUV.US,D,20150922,000000,28.6,28.9,27.6,28.3,6120,0
+INUV.US,D,20150923,000000,28.1,29.7,28,29.2,5064.5,0
+INUV.US,D,20150924,000000,28.9,30.4,28.5,29.5,5744,0
+INUV.US,D,20150925,000000,29.9,30.2,29.3,29.8,6930,0
+INUV.US,D,20150928,000000,29.4,30.5,27,27.1,5004,0
+INUV.US,D,20150929,000000,29,29,26.5,26.5,5100,0
+INUV.US,D,20150930,000000,27,29.5,27,29,5960,0
+INUV.US,D,20151001,000000,29.2,29.7,29,29,3050,0
+INUV.US,D,20151002,000000,29.1,29.5,27.1,27.1,9830,0
+INUV.US,D,20151005,000000,28.4,29.2,27.5,27.5,10615.8,0
+INUV.US,D,20151006,000000,27.9,28.8,27.5,28.3,7620,0
+INUV.US,D,20151007,000000,28.1,28.7,27.5,27.5,3896.4,0
+INUV.US,D,20151008,000000,27.6,28.3,27.4,27.4,3130,0
+INUV.US,D,20151009,000000,27.7,28.5,27.1,28,1360,0
+INUV.US,D,20151012,000000,28.3,29.2,27.4,27.4,3882.3,0
+INUV.US,D,20151013,000000,27.4,28.3,27.4,27.6,2200,0
+INUV.US,D,20151014,000000,27.5,29,27.5,27.7,1440,0
+INUV.US,D,20151015,000000,28.5,28.5,27.4,27.4,2590,0
+INUV.US,D,20151016,000000,27.5,28.4,27.5,28.4,2030,0
+INUV.US,D,20151019,000000,28.4,28.4,27.4,27.7,3762.1,0
+INUV.US,D,20151020,000000,28.2,28.3,27.5,27.8,3470,0
+INUV.US,D,20151021,000000,28.3,28.5,27.7,28.2,2820,0
+INUV.US,D,20151022,000000,28.1,30,27,28.6,11340,0
+INUV.US,D,20151023,000000,30.2,31.3,28.6,29.6,17370,0
+INUV.US,D,20151026,000000,29.6,30.6,27.9,28.2,16270,0
+INUV.US,D,20151027,000000,28,30.9,28,28.5,32700,0
+INUV.US,D,20151028,000000,28.9,29.6,28.5,29.4,12790,0
+INUV.US,D,20151029,000000,28.9,29.8,28.2,29.1,10950,0
+INUV.US,D,20151030,000000,28.6,29.6,28.6,28.7,6360,0
+INUV.US,D,20151102,000000,28.6,29.9,28.5,29.3,8369.9,0
+INUV.US,D,20151103,000000,28.8,30.5,28.8,30.5,10921.2,0
+INUV.US,D,20151104,000000,30.5,32.4,30.5,31.2,23597.7,0
+INUV.US,D,20151105,000000,31.7,31.7,30.4,30.5,8320,0
+INUV.US,D,20151106,000000,30.3,31.5,30.1,31.3,6550,0
+INUV.US,D,20151109,000000,31.3,32.5,30.7,30.9,8423.5,0
+INUV.US,D,20151110,000000,30.9,31.3,30.4,31.3,6140,0
+INUV.US,D,20151111,000000,31.6,31.6,30.3,30.7,3310,0
+INUV.US,D,20151112,000000,30.7,31.3,30.1,31.3,2600,0
+INUV.US,D,20151113,000000,30.8,31.1,30.2,30.7,6150,0
+INUV.US,D,20151116,000000,30.6,30.6,28.2,29.5,13230,0
+INUV.US,D,20151117,000000,29.2,29.5,28.5,29.5,4580,0
+INUV.US,D,20151118,000000,29.1,29.5,28.8,28.8,3140,0
+INUV.US,D,20151119,000000,28.8,29.5,28.5,28.9,3470,0
+INUV.US,D,20151120,000000,29.2,29.2,27,28.3,8350,0
+INUV.US,D,20151123,000000,27.8,29.2,27.3,28.9,5390,0
+INUV.US,D,20151124,000000,28.9,29.3,28.2,29.2,4340,0
+INUV.US,D,20151125,000000,29.3,29.9,29,29.9,8580,0
+INUV.US,D,20151127,000000,30,31.1,29.6,30.1,5320,0
+INUV.US,D,20151130,000000,30.1,31.3,30,31.3,6380,0
+INUV.US,D,20151201,000000,31.3,31.8,30.1,31,7093.1,0
+INUV.US,D,20151202,000000,30.5,31.1,29.1,30.4,5940,0
+INUV.US,D,20151203,000000,30.7,31.9,30,30.7,7898.5,0
+INUV.US,D,20151204,000000,31.2,31.2,30.3,30.4,4000,0
+INUV.US,D,20151207,000000,30.3,30.3,27.5,30,14520,0
+INUV.US,D,20151208,000000,30,30,28.3,29,5427.9,0
+INUV.US,D,20151209,000000,29.2,29.2,28.1,28.5,4040,0
+INUV.US,D,20151210,000000,28,28.8,27.8,28.8,3520,0
+INUV.US,D,20151211,000000,28.4,28.6,27.5,27.7,7970,0
+INUV.US,D,20151214,000000,28.3,28.5,27,27,7581.9,0
+INUV.US,D,20151215,000000,27,28.2,27,28.2,4260,0
+INUV.US,D,20151216,000000,28.8,28.8,27.9,28.1,3310,0
+INUV.US,D,20151217,000000,27.9,29.1,27.9,28.3,3230,0
+INUV.US,D,20151218,000000,28.4,29,27.5,27.7,2050,0
+INUV.US,D,20151221,000000,27.5,27.7,26.8,27.2,6040,0
+INUV.US,D,20151222,000000,27.2,27.7,27,27.6,3064.4,0
+INUV.US,D,20151223,000000,27.9,28,26.9,27.5,3620,0
+INUV.US,D,20151224,000000,27.5,28.1,27.2,27.4,3062.9,0
+INUV.US,D,20151228,000000,27.6,28.5,25.7,26.6,7440.7,0
+INUV.US,D,20151229,000000,26.6,27.9,25.5,25.6,9204.4,0
+INUV.US,D,20151230,000000,26.3,27.775,25.85,26.3,4946,0
+INUV.US,D,20151231,000000,27.1,27.7,26.5,27,2257.1,0
+INUV.US,D,20160104,000000,27,27.7,25.6,26,4227.4,0
+INUV.US,D,20160105,000000,26.1,26.5,25.8,26.2,3961.8,0
+INUV.US,D,20160106,000000,25.5,27.199,25.5,26.8,603.6,0
+INUV.US,D,20160107,000000,25.7,26.4,25.5,26,4093.1,0
+INUV.US,D,20160108,000000,26.4,26.9,25.6,25.9,5232.7,0
+INUV.US,D,20160111,000000,25.905,26.2,23.1,23.3,6893.6,0
+INUV.US,D,20160112,000000,23.8,23.9,22.3,23,9228.3,0
+INUV.US,D,20160113,000000,23.4,23.5,22,22.1,5123.1,0
+INUV.US,D,20160114,000000,22.1,25.2,21.5,22.7,17178.6,0
+INUV.US,D,20160115,000000,23.4,23.6,22,22,7007.5,0
+INUV.US,D,20160119,000000,22,22.6,22,22,1700,0
+INUV.US,D,20160120,000000,22,22.7,21.6,22.7,6679.5,0
+INUV.US,D,20160121,000000,23.6,24.999,23.2,24.3,7804.3,0
+INUV.US,D,20160122,000000,24.7,25.9,24.3,24.8,3077.7,0
+INUV.US,D,20160125,000000,24.8,25.1,24.2,24.2,2174,0
+INUV.US,D,20160126,000000,24.58,25,23.53,23.8,3714.7,0
+INUV.US,D,20160127,000000,24.1,24.588,23.5,23.5,1942.7,0
+INUV.US,D,20160128,000000,24.4,24.43,23.5,23.5,1129.4,0
+INUV.US,D,20160129,000000,23.9,24.599,23.5,23.5,3857.4,0
+INUV.US,D,20160201,000000,24,26,23.5,26,4306,0
+INUV.US,D,20160202,000000,26.3,26.86,25.645,25.8,1352.7,0
+INUV.US,D,20160203,000000,25.8,26,24.2,25,4358,0
+INUV.US,D,20160204,000000,25,25,23.9,24.2,7119.7,0
+INUV.US,D,20160205,000000,23.9,24.462,21.5,21.8,13741.7,0
+INUV.US,D,20160208,000000,21,22.2,20.8,22.2,8141.2,0
+INUV.US,D,20160209,000000,21.6,21.704,20.9,21,3526.5,0
+INUV.US,D,20160210,000000,20.9,21.9,20.9,21.9,3841.4,0
+INUV.US,D,20160211,000000,22.3,22.3,20.5,21.3,7278.4,0
+INUV.US,D,20160212,000000,21.664,22.4,20.9,21.7,4030.4,0
+INUV.US,D,20160216,000000,22.8,23.45,21.4,21.9,7601.6,0
+INUV.US,D,20160217,000000,21.75,22.5,21.6,22,2702.7,0
+INUV.US,D,20160218,000000,21.5,22.1,21.5,21.8,2158,0
+INUV.US,D,20160219,000000,21.832,22,21.4,21.5,5316.3,0
+INUV.US,D,20160222,000000,21.608,22,21.5,21.8,2368.3,0
+INUV.US,D,20160223,000000,22.4,22.4,21.6,21.6,1555.5,0
+INUV.US,D,20160224,000000,22.4,22.5,21.5,21.5,2836.6,0
+INUV.US,D,20160225,000000,21.3,22.2,21.3,21.6,3069.5,0
+INUV.US,D,20160226,000000,22.3,22.3,21.5,21.6,3910.8,0
+INUV.US,D,20160229,000000,21.3,22.1,21.3,21.7,1777.1,0
+INUV.US,D,20160301,000000,22.4,22.4,21.3,21.3,8186.3,0
+INUV.US,D,20160302,000000,21.8,22.4,21,22,12891.6,0
+INUV.US,D,20160303,000000,22.5,22.5,20.4,20.4,19985,0
+INUV.US,D,20160304,000000,20.3,21.8,20.3,20.3,14310.8,0
+INUV.US,D,20160307,000000,21.3,21.3,16.7,18.4,38135.3,0
+INUV.US,D,20160308,000000,18.7,18.79,16.9,17.8,34050.9,0
+INUV.US,D,20160309,000000,17.8,18.798,17.8,17.9,12610.7,0
+INUV.US,D,20160310,000000,18.1,18.199,17.5,17.7,4706.7,0
+INUV.US,D,20160311,000000,18.385,18.599,17.9,18.2,8068.8,0
+INUV.US,D,20160314,000000,18.312,18.7,17.796,18.1,4596,0
+INUV.US,D,20160315,000000,18.1,18.1,17.6,17.7,13297.9,0
+INUV.US,D,20160316,000000,17.6,18.2,17.5,18.15,4342.7,0
+INUV.US,D,20160317,000000,18.2,18.5,17.6,18.1,14631.2,0
+INUV.US,D,20160318,000000,18.1,18.45,17.7,18.2,6331.9,0
+INUV.US,D,20160321,000000,17.9,18,17.5,17.7,4769.9,0
+INUV.US,D,20160322,000000,17.7,17.85,17.35,17.6,6732.6,0
+INUV.US,D,20160323,000000,17.5,18.3,17.5,17.911,17587.4,0
+INUV.US,D,20160324,000000,17.9,18,17.3,17.4,17533.3,0
+INUV.US,D,20160328,000000,17.4,17.799,17.4,17.5,5364,0
+INUV.US,D,20160329,000000,17.814,18.2,17.4,17.4,4244.7,0
+INUV.US,D,20160330,000000,17.6,18.1,17.5,18,8983.3,0
+INUV.US,D,20160331,000000,18,18.5,17.7,17.7,2754.3,0
+INUV.US,D,20160401,000000,17.9,19.4,17.9,19,11663.6,0
+INUV.US,D,20160404,000000,18.8,20,18.8,20,8277.7,0
+INUV.US,D,20160405,000000,19.1,21.3,18.1,18.3,31754.1,0
+INUV.US,D,20160406,000000,18.5,19.9,18.201,19.7,8054.5,0
+INUV.US,D,20160407,000000,19.8,20.1,18.9,19,5819.8,0
+INUV.US,D,20160408,000000,19.4,19.7,18.9,19.4,1671.3,0
+INUV.US,D,20160411,000000,19.5,19.6,18.8,18.9,3306.5,0
+INUV.US,D,20160412,000000,18.6,19.4,18.501,18.6,3706.8,0
+INUV.US,D,20160413,000000,18.9,19.3,18.4,18.8,4500.3,0
+INUV.US,D,20160414,000000,18.4,19.3,18.2,18.2,7058.9,0
+INUV.US,D,20160415,000000,18.4,19.4,18.3,18.3,3845.2,0
+INUV.US,D,20160418,000000,18.6,19.4,18.5,18.6,3367.2,0
+INUV.US,D,20160419,000000,18.9,19.2,18.3,18.6,2505.4,0
+INUV.US,D,20160420,000000,19.3,19.3,18.3,18.3,4233.3,0
+INUV.US,D,20160421,000000,19.124,19.124,17.5,17.6,5941.5,0
+INUV.US,D,20160422,000000,17.7,18.799,17.7,18,4249.3,0
+INUV.US,D,20160425,000000,18.3,18.8,17.5,18,4809.4,0
+INUV.US,D,20160426,000000,18,18.9,18,18.6,7354.3,0
+INUV.US,D,20160427,000000,18.5,19.1,18.5,19,5909.5,0
+INUV.US,D,20160428,000000,19.5,19.5,17.5,17.5,15177.9,0
+INUV.US,D,20160429,000000,18.2,18.2,17.5,17.8,4769.6,0
+INUV.US,D,20160502,000000,18.2,18.7,17.6,18,9731.7,0
+INUV.US,D,20160503,000000,18,18.9,18,18.8,7102.1,0
+INUV.US,D,20160504,000000,18.5,18.65,18,18.4,8099.1,0
+INUV.US,D,20160505,000000,18.4,18.5,17.9,18.4,8928.2,0
+INUV.US,D,20160506,000000,18.2,18.7,17.9,18.4,4736.2,0
+INUV.US,D,20160509,000000,17.9,18,17.5,18,3732.3,0
+INUV.US,D,20160510,000000,17.7,18.5,17.7,18,3230.1,0
+INUV.US,D,20160511,000000,18,18.18,17.7,18,1998.5,0
+INUV.US,D,20160512,000000,17.6,18,17.5,17.5,5568.4,0
+INUV.US,D,20160513,000000,17.5,18.2,17.5,18.2,2815.3,0
+INUV.US,D,20160516,000000,18.1,18.1,17.7,18.1,2747.4,0
+INUV.US,D,20160517,000000,17.9,18.2,17.6,18.2,4135.2,0
+INUV.US,D,20160518,000000,17.5,17.9,17.3,17.8,5029.3,0
+INUV.US,D,20160519,000000,17.4,17.4,16.6,16.8,10404,0
+INUV.US,D,20160520,000000,17.207,17.299,16.6,16.8,4005.6,0
+INUV.US,D,20160523,000000,16.7,17.5,16.4,17,2998.7,0
+INUV.US,D,20160524,000000,16.8,18,16.8,18,6077.2,0
+INUV.US,D,20160525,000000,17.9,17.9,17.3,17.65,2207.9,0
+INUV.US,D,20160526,000000,17.5,18,17.5,17.7,2392.3,0
+INUV.US,D,20160527,000000,18,18,17.5,17.5,2625.9,0
+INUV.US,D,20160531,000000,17.4,18,16.4,16.8,12108.8,0
+INUV.US,D,20160601,000000,17.2,17.2,16.8,17,3436.9,0
+INUV.US,D,20160602,000000,17,17.7,16.614,17.3,3000.1,0
+INUV.US,D,20160603,000000,17,17.499,16.9,16.9,5087.3,0
+INUV.US,D,20160606,000000,16.8,17.201,16.775,17.2,1582.1,0
+INUV.US,D,20160607,000000,17.5,17.5,17.1,17.5,4702.6,0
+INUV.US,D,20160608,000000,17.3,17.5,16.9,17.3,2513,0
+INUV.US,D,20160609,000000,17.1,17.3,16.7,17.1,4830.9,0
+INUV.US,D,20160610,000000,17.1,17.3,16.6,16.7,4187.1,0
+INUV.US,D,20160613,000000,16.8,17.3,16.8,17.3,5174.3,0
+INUV.US,D,20160614,000000,17.3,17.3,16.6,17,1874.2,0
+INUV.US,D,20160615,000000,16.5,17.2,16.5,16.8,1171,0
+INUV.US,D,20160616,000000,17,17,16.4,17,3303.4,0
+INUV.US,D,20160617,000000,17.2,17.2,16.4,16.4,1647.2,0
+INUV.US,D,20160620,000000,16.4,16.8,16.4,16.5,3738.2,0
+INUV.US,D,20160621,000000,16.8,16.8,16.413,16.616,1482.1,0
+INUV.US,D,20160622,000000,16.4,16.9,15.59,16,8593.5,0
+INUV.US,D,20160623,000000,16.2,16.2,15.8,15.8,4213.4,0
+INUV.US,D,20160624,000000,15.1,16.1,15.1,15.9,3750.7,0
+INUV.US,D,20160627,000000,15.7,15.711,13.8,14.6,10504.6,0
+INUV.US,D,20160628,000000,15.1,15.1,14,14.165,5621.8,0
+INUV.US,D,20160629,000000,14.1,14.6,13.3,14.2,8473.9,0
+INUV.US,D,20160630,000000,14.6,14.6,14,14,3114.3,0
+INUV.US,D,20160701,000000,14.237,15,14.2,14.4,7447,0
+INUV.US,D,20160705,000000,14,15.1,14,14.4,1711.6,0
+INUV.US,D,20160706,000000,14.1,14.5,14,14.5,3456.3,0
+INUV.US,D,20160707,000000,14.5,15.6,14.499,14.516,4143.3,0
+INUV.US,D,20160708,000000,14.5,14.7,14.2,14.3,4219.9,0
+INUV.US,D,20160711,000000,14.3,14.703,14.3,14.6,5483,0
+INUV.US,D,20160712,000000,14.42,14.6,14.401,14.6,4202.4,0
+INUV.US,D,20160713,000000,14.9,14.9,14.4,14.6,4187.8,0
+INUV.US,D,20160714,000000,14.6,14.9,14.3,14.6,4063.6,0
+INUV.US,D,20160715,000000,14.3,15,14.2,14.6,3519.3,0
+INUV.US,D,20160718,000000,14.7,15.4,14.7,15,11315.1,0
+INUV.US,D,20160719,000000,15,16,15,15.4,19808.8,0
+INUV.US,D,20160720,000000,15.6,16.5,15.5,16.4,8948.6,0
+INUV.US,D,20160721,000000,16.5,17.1,16,16.4,7194.1,0
+INUV.US,D,20160722,000000,16.6,16.9,16.4,16.599,2929.9,0
+INUV.US,D,20160725,000000,16.9,17.1,16.004,16.7,6402.3,0
+INUV.US,D,20160726,000000,16.9,17.1,15.4,16.8,5682.8,0
+INUV.US,D,20160727,000000,16.7,17.8,16,16,10703.3,0
+INUV.US,D,20160728,000000,16.3,16.425,15.401,16.2,2434.5,0
+INUV.US,D,20160729,000000,16.5,16.6,16.1,16.1,2870,0
+INUV.US,D,20160801,000000,15.9,16.3,15.5,15.9,2783.5,0
+INUV.US,D,20160802,000000,15.9,16.3,15.3,15.501,3565.9,0
+INUV.US,D,20160803,000000,15.6,15.7,15.2,15.3,4619.6,0
+INUV.US,D,20160804,000000,15.3,16.19,15.3,15.8,6631.7,0
+INUV.US,D,20160805,000000,14.6,15,10.5,12.3,83236.6,0
+INUV.US,D,20160808,000000,11.6,14.8,11.6,13.3,35139.7,0
+INUV.US,D,20160809,000000,13.4,13.8,12.6,13.6,21636.3,0
+INUV.US,D,20160810,000000,13.7,13.799,13,13.2,11751.8,0
+INUV.US,D,20160811,000000,13.3,13.636,12.8,13.5,4277.3,0
+INUV.US,D,20160812,000000,13.7,13.7,12.8,13,4331,0
+INUV.US,D,20160815,000000,12.9,13.7,12.8,13,13738.7,0
+INUV.US,D,20160816,000000,13.1,13.3,12.7,12.7,9029.7,0
+INUV.US,D,20160817,000000,12.7,13.3,12.7,12.892,8867.8,0
+INUV.US,D,20160818,000000,12.728,13.1,12.3,12.6,8413.7,0
+INUV.US,D,20160819,000000,12.6,13.2,12.6,13.099,7269.1,0
+INUV.US,D,20160822,000000,13.3,13.8,12.801,13.8,6418.9,0
+INUV.US,D,20160823,000000,13.7,14,13.4,13.4,2196,0
+INUV.US,D,20160824,000000,13.5,13.7,13.2,13.3,5085.6,0
+INUV.US,D,20160825,000000,13.4,13.5,13.2,13.3,3973.1,0
+INUV.US,D,20160826,000000,13.3,13.4,12.8,13.301,18020.8,0
+INUV.US,D,20160829,000000,13.2,13.353,12.7,13.1,13163.3,0
+INUV.US,D,20160830,000000,13,13.2,12.44,12.7,7824.4,0
+INUV.US,D,20160831,000000,12.5,13.2,12.5,12.5,7262.3,0
+INUV.US,D,20160901,000000,12.6,13.3,12.5,12.5,8311.5,0
+INUV.US,D,20160902,000000,12.6,12.6,12,12.2,9421.6,0
+INUV.US,D,20160906,000000,12.1,12.4,11.6,12.3,10323.9,0
+INUV.US,D,20160907,000000,12,12.4,12,12,3806.4,0
+INUV.US,D,20160908,000000,12,12.5,12,12.1,3311.9,0
+INUV.US,D,20160909,000000,12.02,12.6,11.6,12,6856.9,0
+INUV.US,D,20160912,000000,12,12.3,12,12.1,3580.1,0
+INUV.US,D,20160913,000000,12,12.2,11.6,11.7,1999.8,0
+INUV.US,D,20160914,000000,11.7,11.7,11.3,11.3,5320.6,0
+INUV.US,D,20160915,000000,11.4,12.5,11.27,11.899,6222.9,0
+INUV.US,D,20160916,000000,11.6,12.7,11.3,11.7,10191.9,0
+INUV.US,D,20160919,000000,12,12.501,11.85,12.5,3763.5,0
+INUV.US,D,20160920,000000,12.4,12.4,11.8,11.9,3628.4,0
+INUV.US,D,20160921,000000,12.4,12.4,11.4,11.6,4225.4,0
+INUV.US,D,20160922,000000,11.5,12.1,11.5,11.9,1404.7,0
+INUV.US,D,20160923,000000,11.9,12,11.5,12,1699.1,0
+INUV.US,D,20160926,000000,12.1,12.2,11.7,12.1,1268.8,0
+INUV.US,D,20160927,000000,12.099,12.212,11.5,12,6317.8,0
+INUV.US,D,20160928,000000,11.9,12.3,11.701,11.8,2112.7,0
+INUV.US,D,20160929,000000,11.8,12.3,11.8,11.9,1544.1,0
+INUV.US,D,20160930,000000,12.4,13.133,12.15,12.7,9978.4,0
+INUV.US,D,20161003,000000,12.7,13.7,12.7,13.5,6940.8,0
+INUV.US,D,20161004,000000,13.3,13.7,12.95,13,8176.2,0
+INUV.US,D,20161005,000000,13.1,13.7,13,13.3,3527.7,0
+INUV.US,D,20161006,000000,13.9,13.9,12.7,13,8399.2,0
+INUV.US,D,20161007,000000,12.8,13.5,12.5,12.7,2109,0
+INUV.US,D,20161010,000000,13,13,12,12,4054.5,0
+INUV.US,D,20161011,000000,12.27,12.27,11.7,11.89,4250.5,0
+INUV.US,D,20161012,000000,12.1,12.399,11.5,11.5,2464.4,0
+INUV.US,D,20161013,000000,11.6,12.3,11.6,12,1668.1,0
+INUV.US,D,20161014,000000,12.1,12.5,11.6,12.5,5706.3,0
+INUV.US,D,20161017,000000,12.3,12.575,11.7,11.8,5284.7,0
+INUV.US,D,20161018,000000,11.9,12.2,11.79,12.1,2324.9,0
+INUV.US,D,20161019,000000,12.2,12.7,11.71,12.199,4611.2,0
+INUV.US,D,20161020,000000,12.4,12.4,11.7,12,2359.1,0
+INUV.US,D,20161021,000000,12,12.2,11.7,11.8,1684.1,0
+INUV.US,D,20161024,000000,11.6,12.3,11.6,12.1,1103.8,0
+INUV.US,D,20161025,000000,11.8,12.1,11.6,11.6,3274.4,0
+INUV.US,D,20161026,000000,11.6,12.1,11.6,11.9,2012.1,0
+INUV.US,D,20161027,000000,11.6,12,11.6,11.8,2937.8,0
+INUV.US,D,20161028,000000,11.8,11.8,11.3,11.4,4878.6,0
+INUV.US,D,20161031,000000,11.4,11.4,10.1,10.9,10340.7,0
+INUV.US,D,20161101,000000,10.9,10.9,10,10.2,8291,0
+INUV.US,D,20161102,000000,11.5,12.3,10.3,11.8,29796,0
+INUV.US,D,20161103,000000,11.4,11.9,10.401,11.5,6883.6,0
+INUV.US,D,20161104,000000,11.5,13.5,11.1,12.9,34345.4,0
+INUV.US,D,20161107,000000,13.1,13.599,11.7,12.5,31688.9,0
+INUV.US,D,20161108,000000,13,14,11.6,13.1,10626.4,0
+INUV.US,D,20161109,000000,12.8,13.4,12.329,12.5,4083.8,0
+INUV.US,D,20161110,000000,13,13.1,12.1,12.4,3492.7,0
+INUV.US,D,20161111,000000,12.4,13,11.5,12.4,6099.9,0
+INUV.US,D,20161114,000000,12.3,12.9,12,12.9,2025.1,0
+INUV.US,D,20161115,000000,13,13,12.2,12.3,2474.3,0
+INUV.US,D,20161116,000000,12.5,13,12.4,12.6,3115.6,0
+INUV.US,D,20161117,000000,12.9,13.1,11.7,12.4,2619.4,0
+INUV.US,D,20161118,000000,12.4,12.7,11.5,12.1,4581.2,0
+INUV.US,D,20161121,000000,12.1,12.6,11.8,12.1,3479.4,0
+INUV.US,D,20161122,000000,12.4,12.7,12.222,12.481,1767.8,0
+INUV.US,D,20161123,000000,12.6,12.6,11.9,12.2,2616,0
+INUV.US,D,20161125,000000,11.933,12.3,11.5,12.3,2268.4,0
+INUV.US,D,20161128,000000,12.3,12.5,11.818,12,1321.3,0
+INUV.US,D,20161129,000000,12.1,12.2,11.9,12.2,1489.3,0
+INUV.US,D,20161130,000000,12.5,12.6,11.728,12.2,1709,0
+INUV.US,D,20161201,000000,12.2,12.7,11.8,11.8,7329.7,0
+INUV.US,D,20161202,000000,11.8,12.5,11.8,12.1,952.4,0
+INUV.US,D,20161205,000000,12.5,12.5,11.8,12.1,5631.6,0
+INUV.US,D,20161206,000000,12.1,12.5,12.1,12.5,2772.8,0
+INUV.US,D,20161207,000000,12.6,13.9,12.5,13.9,10096.1,0
+INUV.US,D,20161208,000000,13.9,14.4,13.9,14,5903,0
+INUV.US,D,20161209,000000,14,14.5,13.2,14.4,7136.5,0
+INUV.US,D,20161212,000000,14.5,14.923,13.8,14.6,6385.4,0
+INUV.US,D,20161213,000000,14.4,14.5,13.4,14.4,10420.7,0
+INUV.US,D,20161214,000000,14.1,15,13.9,14.7,9944.3,0
+INUV.US,D,20161215,000000,14.815,15,13.3,14.5,3529.1,0
+INUV.US,D,20161216,000000,14.6,15.6,14.1,15,6432.1,0
+INUV.US,D,20161219,000000,15.5,16.5,14.6,14.9,10942.2,0
+INUV.US,D,20161220,000000,15,16.5,14.8,16.2,6642.7,0
+INUV.US,D,20161221,000000,16.5,21.55,15.9,19.9,66429.5,0
+INUV.US,D,20161222,000000,18,23.1,17.2,17.5,39218.9,0
+INUV.US,D,20161223,000000,19.6,19.6,16.8,18,21740.4,0
+INUV.US,D,20161227,000000,17.8,17.8,16.1,16.9,12046,0
+INUV.US,D,20161228,000000,16.9,17.4,16.2,16.5,3271.2,0
+INUV.US,D,20161229,000000,16.4,17.2,16.2,16.4,9850.6,0
+INUV.US,D,20161230,000000,16.1,17,15.4,16.7,10682.1,0
+INUV.US,D,20170103,000000,16.6,16.7,15.1,15.8,3283.9,0
+INUV.US,D,20170104,000000,16.3,16.5,15.4,15.6,3331.1,0
+INUV.US,D,20170105,000000,15.5,16,15.3,15.698,2578.4,0
+INUV.US,D,20170106,000000,15.7,16,15.1,15.6,1429.1,0
+INUV.US,D,20170109,000000,15.9,16,15.3,15.5,2291.3,0
+INUV.US,D,20170110,000000,15.5,16.1,15,16.024,2672.7,0
+INUV.US,D,20170111,000000,16.5,16.5,15.8,16.1,2021.9,0
+INUV.US,D,20170112,000000,16.2,16.5,15.6,15.6,1370.9,0
+INUV.US,D,20170113,000000,16.1,16.372,15.6,16.1,1849.7,0
+INUV.US,D,20170117,000000,16,16,15.5,15.6,1516.2,0
+INUV.US,D,20170118,000000,15.7,15.8,15.6,15.799,1020.2,0
+INUV.US,D,20170119,000000,15.7,16,15.5,15.624,1086.8,0
+INUV.US,D,20170120,000000,15.7,16.2,15.1,16.2,10530.2,0
+INUV.US,D,20170123,000000,16.3,16.3,15.3,15.7,4543.9,0
+INUV.US,D,20170124,000000,16.2,16.9,15.8,15.9,28075.5,0
+INUV.US,D,20170125,000000,16,16.5,15.435,15.8,4154.9,0
+INUV.US,D,20170126,000000,15.7,15.8,15.5,15.7,609.2,0
+INUV.US,D,20170127,000000,15.5,16,15.4,16,3256.1,0
+INUV.US,D,20170130,000000,15.8,16,15,15.6,4858.1,0
+INUV.US,D,20170131,000000,15.3,16.1,15.3,15.5,1192.5,0
+INUV.US,D,20170201,000000,15.6,16,15.4,15.8,1987.4,0
+INUV.US,D,20170202,000000,15.7,15.8,15.2,15.5,2521.9,0
+INUV.US,D,20170203,000000,15.6,15.6,15.1,15.2,2133.2,0
+INUV.US,D,20170206,000000,15.3,15.6,15.211,15.6,4555.2,0
+INUV.US,D,20170207,000000,15.8,17.4,15.68,16.5,10185.2,0
+INUV.US,D,20170208,000000,16.6,17.2,15.6,15.7,9834.5,0
+INUV.US,D,20170209,000000,16,16.5,15.888,16.2,3195,0
+INUV.US,D,20170210,000000,16.3,16.766,15.5,16,5595.9,0
+INUV.US,D,20170213,000000,16,17,15.932,16.6,9472.5,0
+INUV.US,D,20170214,000000,16.4,16.6,15.5,16.4,12764.5,0
+INUV.US,D,20170215,000000,16.2,16.35,16.1,16.201,2290.7,0
+INUV.US,D,20170216,000000,16.4,16.4,16,16,1133.6,0
+INUV.US,D,20170217,000000,16,16.2,15.8,16.2,3728.6,0
+INUV.US,D,20170221,000000,16,16.2,15,15.9,15408.3,0
+INUV.US,D,20170222,000000,15.3,15.9,15,15.5,7193.8,0
+INUV.US,D,20170223,000000,15.4,15.5,15.1,15.4,2203.9,0
+INUV.US,D,20170224,000000,15.3,15.3,15.1,15.2,2717.3,0
+INUV.US,D,20170227,000000,15.2,15.8,15.1,15.5,5186.9,0
+INUV.US,D,20170228,000000,15.5,17,15.5,15.9,34355.5,0
+INUV.US,D,20170301,000000,15.8,16.3,15,15,5058.2,0
+INUV.US,D,20170302,000000,15,15.6,14.7,14.7,5535,0
+INUV.US,D,20170303,000000,14.6,15.32,14.5,14.5,3330.9,0
+INUV.US,D,20170306,000000,14.4,14.8,14.3,14.5,10438.9,0
+INUV.US,D,20170307,000000,14.5,14.9,14.3,14.5,6907.5,0
+INUV.US,D,20170308,000000,14.5,14.8,13.201,13.8,12527.5,0
+INUV.US,D,20170309,000000,13.7,14.7,13.4,13.6,5628.5,0
+INUV.US,D,20170310,000000,13.5,14.5,13.5,13.7,5555.5,0
+INUV.US,D,20170313,000000,13.5,13.9,13.4,13.9,2745.1,0
+INUV.US,D,20170314,000000,13.6,13.7,12.2,13.34,7437.9,0
+INUV.US,D,20170315,000000,13.4,14.7,12.898,14,7091.3,0
+INUV.US,D,20170316,000000,14.1,14.4,13.3,13.6,3362.8,0
+INUV.US,D,20170317,000000,13.7,14.4,12.9,13.6,10920.1,0
+INUV.US,D,20170320,000000,13.2,13.6,13,13.3,3563,0
+INUV.US,D,20170321,000000,13.3,14,13,13.186,2680.9,0
+INUV.US,D,20170322,000000,13.1,14,12.8,12.9,6249.7,0
+INUV.US,D,20170323,000000,12.7,13.67,12.7,12.8,1410.4,0
+INUV.US,D,20170324,000000,13.2,13.421,12.5,12.9,1209.7,0
+INUV.US,D,20170327,000000,12.4,13,12.11,12.6,1454.9,0
+INUV.US,D,20170328,000000,12.5,13.2,12.5,12.9,1911.5,0
+INUV.US,D,20170329,000000,12.8,13.1,12.701,13.1,128.3,0
+INUV.US,D,20170330,000000,13.1,13.4,13,13.1,574.1,0
+INUV.US,D,20170331,000000,13,13.1,12.9,12.9,2863.7,0
+INUV.US,D,20170403,000000,13,13.1,12.1,12.1,3597.6,0
+INUV.US,D,20170404,000000,12.2,12.5,11.7,11.7,5618,0
+INUV.US,D,20170405,000000,11.7,12.3,11.2,11.4,11228.9,0
+INUV.US,D,20170406,000000,11.6,12,11.6,11.8,2366,0
+INUV.US,D,20170407,000000,11.8,11.8,11.3,11.4,4806.6,0
+INUV.US,D,20170410,000000,11.5,11.5,10.9,11.2,5209.7,0
+INUV.US,D,20170411,000000,11.2,11.2,10.7,10.7,11076.4,0
+INUV.US,D,20170412,000000,11.1,13.351,11.1,12.4,17491.3,0
+INUV.US,D,20170413,000000,12.2,13.5,11.9,12.4,5532.5,0
+INUV.US,D,20170417,000000,13,13.4,12.4,12.7,4287.6,0
+INUV.US,D,20170418,000000,12.4,13.3,12.4,13,3046.1,0
+INUV.US,D,20170419,000000,13.4,13.4,12.8,12.8,5173.6,0
+INUV.US,D,20170420,000000,13,13.304,11.2,12.5,14680.8,0
+INUV.US,D,20170421,000000,13.9,13.9,13,13.3,25240.9,0
+INUV.US,D,20170424,000000,13.2,13.4,12,12.4,8388.1,0
+INUV.US,D,20170425,000000,12,12.6,11.2,11.2,4745.8,0
+INUV.US,D,20170426,000000,11.6,12.5,11.6,12.2,2323.1,0
+INUV.US,D,20170427,000000,12.3,12.5,11.6,12.1,4135.4,0
+INUV.US,D,20170428,000000,11.818,12.5,11.818,12.5,1512.2,0
+INUV.US,D,20170501,000000,12.5,12.5,11.5,12.2,1990.6,0
+INUV.US,D,20170502,000000,12,12,11.7,11.7,5765.9,0
+INUV.US,D,20170503,000000,12,12,11.899,11.9,1685.7,0
+INUV.US,D,20170504,000000,11.5,11.9,11.3,11.7,4122.8,0
+INUV.US,D,20170505,000000,11.503,11.6,11.2,11.3,7970.3,0
+INUV.US,D,20170508,000000,11.2,12.2,11.2,11.8,6286.6,0
+INUV.US,D,20170509,000000,11.9,12.8,11.3,11.8,10251.8,0
+INUV.US,D,20170510,000000,11.9,12.1,11.376,11.5,3132.6,0
+INUV.US,D,20170511,000000,11.4,12.5,11.4,11.6,7445.2,0
+INUV.US,D,20170512,000000,11.7,12.4,11.7,12.3,2955.4,0
+INUV.US,D,20170515,000000,12.2,12.3,11.7,12.3,1745.8,0
+INUV.US,D,20170516,000000,12.001,12.2,11.6,12.1,2841.3,0
+INUV.US,D,20170517,000000,11.895,12,11.5,11.5,3211.9,0
+INUV.US,D,20170518,000000,11.6,11.9,11.5,11.9,2172.7,0
+INUV.US,D,20170519,000000,11.7,11.8,11.2,11.5,3052.2,0
+INUV.US,D,20170522,000000,11.4,11.9,11.4,11.4,2137.7,0
+INUV.US,D,20170523,000000,11.9,11.9,11.5,11.5,2355.2,0
+INUV.US,D,20170524,000000,11.5,11.8,11.4,11.4,2679.3,0
+INUV.US,D,20170525,000000,11.5,12,11.3,12,9331.7,0
+INUV.US,D,20170526,000000,12.1,12.5,11.7,12,5734,0
+INUV.US,D,20170530,000000,12.1,13.9,11.3,11.7,20812.2,0
+INUV.US,D,20170531,000000,11.5,12.9,10.1,10.7,51782.5,0
+INUV.US,D,20170601,000000,11,12.5,10.5,10.5,28000.8,0
+INUV.US,D,20170602,000000,10.6,11.7,10.5,11.086,12316.8,0
+INUV.US,D,20170605,000000,11.1,11.6,10.5,11.2,27534.9,0
+INUV.US,D,20170606,000000,11.2,12.3,10.7,11.4,25961.8,0
+INUV.US,D,20170607,000000,11.3,12,10.701,11,9006.2,0
+INUV.US,D,20170608,000000,11.179,11.3,10.9,11,4626.3,0
+INUV.US,D,20170609,000000,10.826,11.1,10.3,11,13137,0
+INUV.US,D,20170612,000000,10.9,11.2,10.515,10.6,16279.4,0
+INUV.US,D,20170613,000000,10.9,10.9,10.5,10.6,5984.5,0
+INUV.US,D,20170614,000000,10.6,11.4,10.6,10.9,3213.8,0
+INUV.US,D,20170615,000000,11.1,11.1,10.4,10.4,2693.4,0
+INUV.US,D,20170616,000000,10.7,11,10.3,11,5881.4,0
+INUV.US,D,20170619,000000,11,11,10.2,10.4,7487.3,0
+INUV.US,D,20170620,000000,10.6,10.7,10.3,10.3,1978.6,0
+INUV.US,D,20170621,000000,10.4,10.8,10.3,10.4,2161.3,0
+INUV.US,D,20170622,000000,10.4,10.7,10.2,10.2,5609.6,0
+INUV.US,D,20170623,000000,10.3,11,9.6,11,8224.5,0
+INUV.US,D,20170626,000000,10.8,10.9,10.327,10.6,4058.3,0
+INUV.US,D,20170627,000000,10.8,10.9,10,10.2,6894.5,0
+INUV.US,D,20170628,000000,10.49,10.7,10.301,10.4,4130.8,0
+INUV.US,D,20170629,000000,10.8,10.8,9.72,10,2375.1,0
+INUV.US,D,20170630,000000,10.3,10.3,9.9,10.2,1690.6,0
+INUV.US,D,20170703,000000,10,10.5,10,10.2,5300.7,0
+INUV.US,D,20170705,000000,10.5,10.5,9.9,9.996,3420.4,0
+INUV.US,D,20170706,000000,10.2,10.5,9.8,10.5,4130.5,0
+INUV.US,D,20170707,000000,10.5,10.5,9.9,10.2,2472.3,0
+INUV.US,D,20170710,000000,10.2,10.2,9.9,10.1,2454.1,0
+INUV.US,D,20170711,000000,10,10.1,9.7,9.7,2762.4,0
+INUV.US,D,20170712,000000,9.9,10.2,9.8,10.1,2000.4,0
+INUV.US,D,20170713,000000,10.1,10.1,9.811,10,4128.7,0
+INUV.US,D,20170714,000000,10,10.2,9.822,10.085,524.2,0
+INUV.US,D,20170717,000000,10,10.5,9.8,10.1,9626.8,0
+INUV.US,D,20170718,000000,10.5,10.5,10,10.2,3662.2,0
+INUV.US,D,20170719,000000,10.5,10.7,10.2,10.2,3020.4,0
+INUV.US,D,20170720,000000,10.499,10.5,10,10.4,3445.8,0
+INUV.US,D,20170721,000000,10.4,10.4,10.101,10.101,883.5,0
+INUV.US,D,20170724,000000,10.2,10.5,10,10,3579.7,0
+INUV.US,D,20170725,000000,10,11,10,10,7405.5,0
+INUV.US,D,20170726,000000,10.5,11,10.1,10.5,11937.8,0
+INUV.US,D,20170727,000000,10.3,11.5,10.3,11,9818.2,0
+INUV.US,D,20170728,000000,11.1,11.4,10.7,11.4,1638.7,0
+INUV.US,D,20170731,000000,11.5,11.5,10,10.778,5876.5,0
+INUV.US,D,20170801,000000,11.1,11.3,10.501,10.7,3634.1,0
+INUV.US,D,20170802,000000,10.8,11.1,10.5,10.699,1733.7,0
+INUV.US,D,20170803,000000,11.04,11.3,10.5,10.7,3243.4,0
+INUV.US,D,20170804,000000,11,11.4,10.93,11.4,1016.9,0
+INUV.US,D,20170807,000000,11.4,11.4,10.4,10.9,5262.4,0
+INUV.US,D,20170808,000000,10.653,11.2,10.4,10.6,3302.7,0
+INUV.US,D,20170809,000000,11,11.055,10.27,10.3,3759.7,0
+INUV.US,D,20170810,000000,10.5,10.5,10.1,10.11,7239.9,0
+INUV.US,D,20170811,000000,10.116,10.199,9.6,9.7,5635.6,0
+INUV.US,D,20170814,000000,9.679,10.1,9.5,10,5126.9,0
+INUV.US,D,20170815,000000,10,10,9.5,9.6,1762.9,0
+INUV.US,D,20170816,000000,9.97,10.1,9.7,9.8,1538.6,0
+INUV.US,D,20170817,000000,10.2,10.6,9.77,10.4,1953.1,0
+INUV.US,D,20170818,000000,9.847,10.26,9.84,9.9,2217.7,0
+INUV.US,D,20170821,000000,10.4,10.4,9.95,9.96,975.1,0
+INUV.US,D,20170822,000000,10.4,10.4,9.84,9.947,3457.9,0
+INUV.US,D,20170823,000000,9.821,9.998,9.8,9.9,2010.4,0
+INUV.US,D,20170824,000000,9.98,10,9.8,9.8,613.3,0
+INUV.US,D,20170825,000000,9.99,10.35,9.8,10.3,1600.6,0
+INUV.US,D,20170828,000000,10.2,10.5,10.1,10.1,1880.4,0
+INUV.US,D,20170829,000000,10.198,10.6,10.198,10.3,3127,0
+INUV.US,D,20170830,000000,10.6,10.6,10.1,10.1,3204.6,0
+INUV.US,D,20170831,000000,9.9,10.6,9.9,10.2,3913.2,0
+INUV.US,D,20170901,000000,9.9,10.1,9.898,9.9,3599,0
+INUV.US,D,20170905,000000,9.8,10,9.4,9.402,8135.6,0
+INUV.US,D,20170906,000000,9.4,9.76,9.1,9.3,5711.5,0
+INUV.US,D,20170907,000000,9.337,9.599,8.812,9.2,6782.5,0
+INUV.US,D,20170908,000000,9.2,9.5,8.9,9.301,6756.2,0
+INUV.US,D,20170911,000000,9.3,10,9.3,9.7,6861.5,0
+INUV.US,D,20170912,000000,9.8,9.9,9.6,9.6,4249.4,0
+INUV.US,D,20170913,000000,9.6,10,9.5,9.8,3160.6,0
+INUV.US,D,20170914,000000,9.7,10,9.6,9.7,2564.5,0
+INUV.US,D,20170915,000000,10,10,9.7,10,4079.6,0
+INUV.US,D,20170918,000000,10,10.2,9.701,10.2,1809.7,0
+INUV.US,D,20170919,000000,9.6,9.8,9.5,9.625,4034.2,0
+INUV.US,D,20170920,000000,9.6105,9.699,9.552,9.601,1934.3,0
+INUV.US,D,20170921,000000,9.7,9.8,9.6,9.653,1344.6,0
+INUV.US,D,20170922,000000,9.5,9.8,9.5,9.8,3431.7,0
+INUV.US,D,20170925,000000,9.802,10.5,9.8,10,8555.2,0
+INUV.US,D,20170926,000000,10.214,10.4,10,10.1,938.1,0
+INUV.US,D,20170927,000000,10.265,12.4,10.265,10.8,67051.3,0
+INUV.US,D,20170928,000000,10.9,10.9,9.533,9.9,12330.1,0
+INUV.US,D,20170929,000000,9.98,10,9.9,9.95,4395.9,0
+INUV.US,D,20171002,000000,10,10.2,9.9,9.9,5457.3,0
+INUV.US,D,20171003,000000,9.95,10,9.4,9.8,5640.6,0
+INUV.US,D,20171004,000000,9.7551,10,9.7,9.7,2403.1,0
+INUV.US,D,20171005,000000,9.7,10.7,9.529,9.9,12492.1,0
+INUV.US,D,20171006,000000,9.8,10.2,9.8,10.2,5920.2,0
+INUV.US,D,20171009,000000,10,10,9.511,9.75,3860.8,0
+INUV.US,D,20171010,000000,10,10,9.7,9.7,2696.7,0
+INUV.US,D,20171011,000000,10,10,9.2,9.2,16943.3,0
+INUV.US,D,20171012,000000,9.6,9.66,8.53,9.207,22605.5,0
+INUV.US,D,20171013,000000,9.246,9.696,8.514,8.514,5611.4,0
+INUV.US,D,20171016,000000,8.92,9.11,8.112,8.7,12651.6,0
+INUV.US,D,20171017,000000,9,11.1,9,9.4,93709.7,0
+INUV.US,D,20171018,000000,9.8,9.8,8.525,9.2,10840,0
+INUV.US,D,20171019,000000,8.956,9.6,8.9,9.1,4712.2,0
+INUV.US,D,20171020,000000,9.0001,9.4,9,9.3,1673.1,0
+INUV.US,D,20171023,000000,9,9.298,8.9,9,5674,0
+INUV.US,D,20171024,000000,9.266,9.267,8.8,8.8,5893.1,0
+INUV.US,D,20171025,000000,9.1,9.2,8.21,8.6,2238.5,0
+INUV.US,D,20171026,000000,8.57,9,8.5,8.983,3380.7,0
+INUV.US,D,20171027,000000,8.7,9.195,8.51,8.51,31438.2,0
+INUV.US,D,20171030,000000,8.51,9,8.5,8.591,3497.8,0
+INUV.US,D,20171031,000000,8.5,8.9,8.42,8.42,4168.2,0
+INUV.US,D,20171101,000000,8.42,8.8,8.326,8.8,7090,0
+INUV.US,D,20171102,000000,8.7001,8.965,8.6,8.65,2053.7,0
+INUV.US,D,20171103,000000,8.6,8.6,8,8.15,9823.9,0
+INUV.US,D,20171106,000000,8.4,8.5,8.3,8.4,3578.3,0
+INUV.US,D,20171107,000000,8.325,8.325,8,8.1,3722.5,0
+INUV.US,D,20171108,000000,8.1,8.609,8.1,8.3,3216,0
+INUV.US,D,20171109,000000,8.5,8.5,8,8.065,862.7,0
+INUV.US,D,20171110,000000,8,8.499,8,8.3,5589.5,0
+INUV.US,D,20171113,000000,8.3,8.4,8.2,8.2,3282.6,0
+INUV.US,D,20171114,000000,8.1,8.14,7.019,7.8,11438.8,0
+INUV.US,D,20171115,000000,7.5,8.1,7.136,7.45,4759.6,0
+INUV.US,D,20171116,000000,7.2,8.1455,7.2,8,26050.2,0
+INUV.US,D,20171117,000000,7.7,8.49,7.499,8,7748.1,0
+INUV.US,D,20171120,000000,7.7,8.3,7.302,7.7505,11841.1,0
+INUV.US,D,20171121,000000,7.303,7.8,7.303,7.7,10263.1,0
+INUV.US,D,20171122,000000,7.5,8.4,7.351,8.2,16875.5,0
+INUV.US,D,20171124,000000,8.4,9.8,7.9,9.47,24216.3,0
+INUV.US,D,20171127,000000,10,11.2,9.005,10,109185,0
+INUV.US,D,20171128,000000,10.5,10.588,9.2,9.2,25783.3,0
+INUV.US,D,20171129,000000,10,10.5,8.8,9.4,20310.7,0
+INUV.US,D,20171130,000000,9.018,9.5,9,9.3,10284.1,0
+INUV.US,D,20171201,000000,9.5,9.5,8.01,8.877,12976.5,0
+INUV.US,D,20171204,000000,8.8,9,8.759,8.8,7955.2,0
+INUV.US,D,20171205,000000,8.902,9,8.02,8.55,15789.7,0
+INUV.US,D,20171206,000000,8.5,8.7,7.8,7.8,9512.6,0
+INUV.US,D,20171207,000000,7.8,8.069,7.6,7.6,13032.3,0
+INUV.US,D,20171208,000000,7.6,7.8,7.5,7.7,10622.1,0
+INUV.US,D,20171211,000000,7.6,8.05,7.6,7.815,6909.5,0
+INUV.US,D,20171212,000000,7.7,8.699,7.7,8.4,15681.5,0
+INUV.US,D,20171213,000000,8.2,8.39,8.1,8.25,6062.6,0
+INUV.US,D,20171214,000000,8.2,8.2,8,8.018,3643,0
+INUV.US,D,20171215,000000,7.976,8.358,7.9,8.358,7518.3,0
+INUV.US,D,20171218,000000,8.5,8.5,8.1,8.1,6512.3,0
+INUV.US,D,20171219,000000,8.1,8.3,7.7,8.167,7878.9,0
+INUV.US,D,20171220,000000,7.8,8.399,7.8,8.3,7438.5,0
+INUV.US,D,20171221,000000,7.9,8.392,7.815,8.15,5828.6,0
+INUV.US,D,20171222,000000,8.1,8.214,8,8.2,4490.5,0
+INUV.US,D,20171226,000000,8.15,8.699,7.901,8.018,14109.4,0
+INUV.US,D,20171227,000000,7.901,8.049,7.4555,7.8,12003.3,0
+INUV.US,D,20171228,000000,7.6,7.92,7.6,7.7,14282.8,0
+INUV.US,D,20171229,000000,7.739,8.5,7.739,8.1,15497.1,0
+INUV.US,D,20180102,000000,8.5,8.7,8.001,8.1,8717.4,0
+INUV.US,D,20180103,000000,8.1,8.697,8.1,8.3,33872,0
+INUV.US,D,20180104,000000,8.491,9.75,8.301,9.597,35620.6,0
+INUV.US,D,20180105,000000,9.8,9.8,8.8,9.156,11438.9,0
+INUV.US,D,20180108,000000,8.8,9.599,8.757,9,3653.3,0
+INUV.US,D,20180109,000000,8.8,9.5,8.61,8.61,4792.1,0
+INUV.US,D,20180110,000000,8.61,9.2,8.253,9.091,29829.3,0
+INUV.US,D,20180111,000000,8.5,9.4,8.405,9.058,13493,0
+INUV.US,D,20180112,000000,9,9.208,8.9,8.9,3011.5,0
+INUV.US,D,20180116,000000,9,9.093,8.505,8.988,5568.3,0
+INUV.US,D,20180117,000000,8.988,8.999,8.605,8.712,5862.6,0
+INUV.US,D,20180118,000000,8.701,8.999,8.605,8.656,4929.4,0
+INUV.US,D,20180119,000000,8.5,8.801,8.5,8.6,3776.2,0
+INUV.US,D,20180122,000000,8.556,8.9,8.556,8.7,4774.3,0
+INUV.US,D,20180123,000000,8.701,9,8.426,8.5,7098.6,0
+INUV.US,D,20180124,000000,8.8,9,8.426,8.711,7960.8,0
+INUV.US,D,20180125,000000,8.611,8.971,8.5,8.501,5445.1,0
+INUV.US,D,20180126,000000,8.5,8.87,8.499,8.5,4453,0
+INUV.US,D,20180129,000000,8.8,9.1,8.8,8.805,2745.5,0
+INUV.US,D,20180130,000000,8.8,9.1,7.803,8.198,8226.9,0
+INUV.US,D,20180131,000000,8.757,8.757,8.068,8.068,7612.9,0
+INUV.US,D,20180201,000000,8.301,8.5,8.301,8.301,1350,0
+INUV.US,D,20180202,000000,8.5,8.5,8.1,8.256,4888.3,0
+INUV.US,D,20180205,000000,8.2,8.8,8.2,8.4,9313.3,0
+INUV.US,D,20180206,000000,8.2,8.5,8.199,8.4,2957.8,0
+INUV.US,D,20180207,000000,8.5,9.238,8.5,9.23,11002,0
+INUV.US,D,20180208,000000,9.23,9.5,8.3,8.415,19741.8,0
+INUV.US,D,20180209,000000,8.301,8.301,8.301,8.301,7565.6,0
+INUV.US,D,20180212,000000,8.2,8.3,8.1,8.13,5246.4,0
+INUV.US,D,20180213,000000,8.5,8.6,8.101,8.349,6309.3,0
+INUV.US,D,20180214,000000,8.758,8.818,8.483,8.8,8471.8,0
+INUV.US,D,20180215,000000,8.818,8.818,8.3,8.686,11601.2,0
+INUV.US,D,20180216,000000,8.401,8.7,8.3,8.6,617.7,0
+INUV.US,D,20180220,000000,8.618,8.818,8.497,8.58,8507.7,0
+INUV.US,D,20180221,000000,8.8,8.8,8.6,8.7,2074.9,0
+INUV.US,D,20180222,000000,8.818,8.818,8.58,8.583,2749.1,0
+INUV.US,D,20180223,000000,8.678,8.7,8.5,8.635,5267.5,0
+INUV.US,D,20180226,000000,8.6,8.817,8.598,8.601,6246.2,0
+INUV.US,D,20180227,000000,8.5,9.224,8.5,8.898,9243.6,0
+INUV.US,D,20180228,000000,9.2,9.2,8.601,8.698,8432.9,0
+INUV.US,D,20180301,000000,8.7,8.8,8.6,8.6,3796,0
+INUV.US,D,20180302,000000,8.6,8.6,8.5,8.6,2727.4,0
+INUV.US,D,20180305,000000,8.799,9,8.516,8.9,2624,0
+INUV.US,D,20180306,000000,8.7,8.882,8.662,8.662,2139,0
+INUV.US,D,20180307,000000,8.9,9,8.7,8.7,4265.1,0
+INUV.US,D,20180308,000000,9,9,8.73,9,10492,0
+INUV.US,D,20180309,000000,9,9.2,8.905,9.1,8730.7,0
+INUV.US,D,20180312,000000,9.1,9.8,9.1,9.476,8851.4,0
+INUV.US,D,20180313,000000,9.5,9.8,9.1,9.451,4103.8,0
+INUV.US,D,20180314,000000,9.1,9.7,9.1,9.201,5924.6,0
+INUV.US,D,20180315,000000,9.407,9.8,9.11,9.8,11424.1,0
+INUV.US,D,20180316,000000,9.8,10.3,9.686,10.3,23855.4,0
+INUV.US,D,20180319,000000,10,10.3,10,10.2,14179.1,0
+INUV.US,D,20180320,000000,10.3,10.4,10.15,10.396,5752,0
+INUV.US,D,20180321,000000,10.2,10.5,10.2,10.3,5557,0
+INUV.US,D,20180322,000000,10.2,10.5,10.1,10.2,5075.7,0
+INUV.US,D,20180323,000000,10,10.1,9.101,9.8,19833.9,0
+INUV.US,D,20180326,000000,9.801,10.1,9.701,9.8,1938,0
+INUV.US,D,20180327,000000,9.8,9.97,9.105,9.8,4789.7,0
+INUV.US,D,20180328,000000,9.797,9.797,9,9.28,12319.7,0
+INUV.US,D,20180329,000000,9.35,9.578,8.948,9.176,2264.8,0
+INUV.US,D,20180402,000000,9.2,9.5,9.054,9.108,2663.4,0
+INUV.US,D,20180403,000000,9.101,9.599,9.101,9.259,5469.4,0
+INUV.US,D,20180404,000000,9.146,9.5,9.146,9.384,1537.4,0
+INUV.US,D,20180405,000000,9.3,9.45,9.1,9.3,1752.4,0
+INUV.US,D,20180406,000000,9.3,9.4479,8.9,9.318,13979.2,0
+INUV.US,D,20180409,000000,9.6,9.6,8.9,9.349,8407.1,0
+INUV.US,D,20180410,000000,9.3,9.8,9.2,9.2,5534.6,0
+INUV.US,D,20180411,000000,9.2,9.601,9.2,9.421,503.6,0
+INUV.US,D,20180412,000000,9.4,9.4,9.3,9.4,2616.3,0
+INUV.US,D,20180413,000000,9.3,9.58,9.2,9.3,3168.3,0
+INUV.US,D,20180416,000000,9.347,9.347,9.1,9.2,5811.5,0
+INUV.US,D,20180417,000000,9.1,9.599,9.1,9.393,3165.7,0
+INUV.US,D,20180418,000000,9.497,9.597,9.207,9.207,1330.8,0
+INUV.US,D,20180419,000000,9.3,9.598,9.1,9.3,2489.3,0
+INUV.US,D,20180420,000000,9.279,9.299,9.17,9.2,2186.5,0
+INUV.US,D,20180423,000000,9.28,9.497,9.101,9.4,3403.8,0
+INUV.US,D,20180424,000000,9.497,9.497,8.9,9.05,2556.7,0
+INUV.US,D,20180425,000000,9.05,9.5,9.05,9.25,2377.8,0
+INUV.US,D,20180426,000000,9.1711,10.3,9.1711,9.553,33539.7,0
+INUV.US,D,20180427,000000,9.6,9.9,9.2,9.494,3501.1,0
+INUV.US,D,20180430,000000,9.6,9.6,9.494,9.494,2949.8,0
+INUV.US,D,20180501,000000,9.4,9.59,9.4,9.5,3026.9,0
+INUV.US,D,20180502,000000,9.6,9.6,9.2,9.393,7041.7,0
+INUV.US,D,20180503,000000,9.5,9.6,9.2,9.306,5481.3,0
+INUV.US,D,20180504,000000,9.6,9.6,8.9,9.3,8443.4,0
+INUV.US,D,20180507,000000,9.6,9.7,9.1,9.261,1933.9,0
+INUV.US,D,20180508,000000,9.597,9.7,9.216,9.5,2639.5,0
+INUV.US,D,20180509,000000,9.7,9.7,9.5,9.6,1185,0
+INUV.US,D,20180510,000000,9.58,9.58,8.6,9,7900.4,0
+INUV.US,D,20180511,000000,7.2,7.4,6.8,7.086,93603.3,0
+INUV.US,D,20180514,000000,7.35,7.35,7,7.1,52606.4,0
+INUV.US,D,20180515,000000,7.106,7.5022,7.1,7.4,24446.8,0
+INUV.US,D,20180516,000000,7.7,7.7,7.3,7.402,7380.9,0
+INUV.US,D,20180517,000000,7.6,7.6,7.1,7.1,8384.3,0
+INUV.US,D,20180518,000000,7.5,7.5,7.1,7.42,3732.8,0
+INUV.US,D,20180521,000000,7.2,7.438,6.9,6.92,15448.2,0
+INUV.US,D,20180522,000000,7.01,7.3,6.8,7.2,12409.9,0
+INUV.US,D,20180523,000000,7.2,7.498,7.2,7.32,5565,0
+INUV.US,D,20180524,000000,7.297,7.35,7.1601,7.325,3274.6,0
+INUV.US,D,20180525,000000,7.4,7.4,6.896,6.896,5686.4,0
+INUV.US,D,20180529,000000,6.936,7.4,6.936,7.399,2381.3,0
+INUV.US,D,20180530,000000,7.16,7.399,7.16,7.168,1753.1,0
+INUV.US,D,20180531,000000,7.3,7.47,7.299,7.419,5360,0
+INUV.US,D,20180601,000000,7.4,7.4,7.012,7.4,6724.1,0
+INUV.US,D,20180604,000000,7,7.699,7,7.474,27649.2,0
+INUV.US,D,20180605,000000,7.2,7.6,7.2,7.599,3534,0
+INUV.US,D,20180606,000000,7.28,7.597,7.28,7.318,6927.3,0
+INUV.US,D,20180607,000000,7.406,7.6,7.35,7.595,14355.8,0
+INUV.US,D,20180608,000000,7.504,7.6,7.5,7.5,3541.9,0
+INUV.US,D,20180611,000000,7.777,7.777,7.5,7.6,1893.7,0
+INUV.US,D,20180612,000000,7.6,7.7,7.4,7.6,6608.7,0
+INUV.US,D,20180613,000000,7.4,7.7,7.4,7.653,554.9,0
+INUV.US,D,20180614,000000,7.4,7.8,7.4,7.524,1756.6,0
+INUV.US,D,20180615,000000,7.503,7.9,7.5,7.5,6099.6,0
+INUV.US,D,20180618,000000,7.3,7.8,7.3,7.55,1126.1,0
+INUV.US,D,20180619,000000,7.228,7.8,7.228,7.5,4172.2,0
+INUV.US,D,20180620,000000,7.706,7.706,7.396,7.6,9418.9,0
+INUV.US,D,20180621,000000,7.7,7.9,7.441,7.623,7510.8,0
+INUV.US,D,20180622,000000,7.6,7.898,7.5,7.5,8509.3,0
+INUV.US,D,20180625,000000,7.7,7.739,7.001,7.2,2164.6,0
+INUV.US,D,20180626,000000,7.2,7.887,7.148,7.2,10957,0
+INUV.US,D,20180627,000000,7.5,7.699,7.304,7.4,7744.7,0
+INUV.US,D,20180628,000000,7.5,7.5,7.07,7.5,1618.4,0
+INUV.US,D,20180629,000000,7.21,7.88,7.02,7.725,3114.1,0
+INUV.US,D,20180702,000000,7.032,7.8,7.032,7.65,5801.7,0
+INUV.US,D,20180703,000000,7.42,7.8,7.36,7.8,7153.3,0
+INUV.US,D,20180705,000000,7.42,7.8,7.301,7.538,5615.9,0
+INUV.US,D,20180706,000000,7.2,7.78,7.2,7.5,1217.2,0
+INUV.US,D,20180709,000000,7.8,7.833,7.221,7.474,11695.7,0
+INUV.US,D,20180710,000000,7.523,7.6,7,7,6812.8,0
+INUV.US,D,20180711,000000,7,7.269,6.902,6.902,10082.6,0
+INUV.US,D,20180712,000000,6.85,7.249,6.85,7,6702.5,0
+INUV.US,D,20180713,000000,6.998,7.249,6.9,7.1,2092.5,0
+INUV.US,D,20180716,000000,7.249,7.249,6.71,7.1,3397.1,0
+INUV.US,D,20180717,000000,6.82,7.499,6.82,7.326,2928.7,0
+INUV.US,D,20180718,000000,7.48,7.48,6.906,7.1,4256.5,0
+INUV.US,D,20180719,000000,7.029,7.22,6.934,6.934,2178,0
+INUV.US,D,20180720,000000,6.91,7,6.91,7,797,0
+INUV.US,D,20180723,000000,6.9,7,6.821,6.831,1600.9,0
+INUV.US,D,20180724,000000,6.799,6.799,6.706,6.706,2498.4,0
+INUV.US,D,20180725,000000,6.8,6.828,6.75,6.828,1981.6,0
+INUV.US,D,20180726,000000,6.833,7,6.833,6.8515,386.5,0
+INUV.US,D,20180727,000000,6.85,7,6.708,6.709,990.5,0
+INUV.US,D,20180730,000000,6.5,6.799,6.5,6.55,5651.7,0
+INUV.US,D,20180731,000000,6.6,6.8,6.6,6.6,1664.3,0
+INUV.US,D,20180801,000000,6.75,6.8,6.614,6.8,347.4,0
+INUV.US,D,20180802,000000,6.7,6.8,6.526,6.596,3362.3,0
+INUV.US,D,20180803,000000,7,7,6.882,6.882,3075.9,0
+INUV.US,D,20180806,000000,6.88,6.9,6.4,6.69,6825.2,0
+INUV.US,D,20180807,000000,6.6,6.9,6.513,6.9,4730,0
+INUV.US,D,20180808,000000,6.9,7.144,6.7,6.92,2739.4,0
+INUV.US,D,20180809,000000,6.8,7.151,6.5174,6.893,3151.1,0
+INUV.US,D,20180810,000000,6.9,6.9,6.5,6.75,2573.3,0
+INUV.US,D,20180813,000000,6.9,6.9,5.001,6.788,1970.4,0
+INUV.US,D,20180814,000000,6.4,6.499,6.25,6.281,5250.7,0
+INUV.US,D,20180815,000000,6.6,6.7,6.1,6.469,2607,0
+INUV.US,D,20180816,000000,6.7,6.7,5.71,6.635,2003.4,0
+INUV.US,D,20180817,000000,6.323,6.58,6.323,6.5,2085.6,0
+INUV.US,D,20180820,000000,6.3,6.48,6.161,6.197,4636.1,0
+INUV.US,D,20180821,000000,6.161,6.7,6.161,6.5,2334,0
+INUV.US,D,20180822,000000,6.5,6.7,6.3,6.439,1005.3,0
+INUV.US,D,20180823,000000,6.158,6.6,6.158,6.346,1951.4,0
+INUV.US,D,20180824,000000,6.3,6.7,6.3,6.526,2671.5,0
+INUV.US,D,20180827,000000,6.41,6.6,6.1,6.1,6114.7,0
+INUV.US,D,20180828,000000,6.2,6.479,6.1,6.138,5992.8,0
+INUV.US,D,20180829,000000,6.11,6.3,6.11,6.138,2300.4,0
+INUV.US,D,20180830,000000,6.138,6.3,6.104,6.202,4190.2,0
+INUV.US,D,20180831,000000,6.201,6.475,6.201,6.4,977,0
+INUV.US,D,20180904,000000,6.21,6.4,6.002,6.4,3982.5,0
+INUV.US,D,20180905,000000,6.5,6.598,6.032,6.373,1954.6,0
+INUV.US,D,20180906,000000,6.401,6.699,6.31,6.4,1930.2,0
+INUV.US,D,20180907,000000,6.7,6.7,6.22,6.3,4967.2,0
+INUV.US,D,20180910,000000,6.3,6.7,6.3,6.698,2461.5,0
+INUV.US,D,20180911,000000,6.62,6.698,6.221,6.3105,8314.2,0
+INUV.US,D,20180912,000000,6.2201,6.699,6.2201,6.598,1316.6,0
+INUV.US,D,20180913,000000,6.598,6.598,6.22,6.221,3495.5,0
+INUV.US,D,20180914,000000,6.565,6.598,6.1,6.2,5951,0
+INUV.US,D,20180917,000000,6.2,6.488,6.2,6.33,968.6,0
+INUV.US,D,20180918,000000,6.3,6.488,6.25,6.275,4386.7,0
+INUV.US,D,20180919,000000,6.351,6.488,6.2,6.2,2676.5,0
+INUV.US,D,20180920,000000,6.28,6.488,6.101,6.162,4174.5,0
+INUV.US,D,20180921,000000,6.4,6.488,6.112,6.269,3730.7,0
+INUV.US,D,20180924,000000,6.445,6.696,6.161,6.222,6449.1,0
+INUV.US,D,20180925,000000,6.55,6.55,6,6.231,2723,0
+INUV.US,D,20180926,000000,6.2,6.4,6,6.2,3424,0
+INUV.US,D,20180927,000000,6.2,6.249,6.135,6.2,2009.1,0
+INUV.US,D,20180928,000000,5.9,6.4,5.9,6.2,1919.9,0
+INUV.US,D,20181001,000000,6,6.549,5.8,5.942,4198.1,0
+INUV.US,D,20181002,000000,6.499,6.499,6,6,668.6,0
+INUV.US,D,20181003,000000,6.449,6.449,5.95,5.95,465,0
+INUV.US,D,20181004,000000,6.169,6.399,5.8,5.8,3205.4,0
+INUV.US,D,20181005,000000,5.98,6.369,5.9,6.369,1279,0
+INUV.US,D,20181008,000000,6.5,6.5,6.025,6.025,2009.5,0
+INUV.US,D,20181009,000000,6.035,6.35,5.8,5.8,931.6,0
+INUV.US,D,20181010,000000,5.81,5.851,5.316,5.5,13179.7,0
+INUV.US,D,20181011,000000,5.4,5.86,5.4,5.5,2293.7,0
+INUV.US,D,20181012,000000,5.499,5.499,5.105,5.12,6145.4,0
+INUV.US,D,20181015,000000,5.32,5.6,5.2,5.4,1217.8,0
+INUV.US,D,20181016,000000,5.9,5.9,4.859,5.24,7715.7,0
+INUV.US,D,20181017,000000,5.24,5.6,5.24,5.479,3533.7,0
+INUV.US,D,20181018,000000,5.57,5.899,5.02,5.142,2269,0
+INUV.US,D,20181019,000000,5.221,5.46,5.1,5.1,1930.2,0
+INUV.US,D,20181022,000000,5,5.42,4.802,4.802,3439.1,0
+INUV.US,D,20181023,000000,4.913,5.18,4.6,4.8,2620.6,0
+INUV.US,D,20181024,000000,4.7,4.81,4.55,4.79,1199.2,0
+INUV.US,D,20181025,000000,4.826,4.826,4.4,4.5,6418.3,0
+INUV.US,D,20181026,000000,4.5,4.56,4.3,4.401,22222.1,0
+INUV.US,D,20181029,000000,4.4,4.84,4.4,4.502,8441.1,0
+INUV.US,D,20181030,000000,4.949,4.949,4.5,4.528,5959,0
+INUV.US,D,20181031,000000,4.6,4.7,3.6,4.079,27572.4,0
+INUV.US,D,20181101,000000,4.2,4.279,3.8,4.012,2897,0
+INUV.US,D,20181102,000000,4.2,4.2,3.823,4.138,9045.9,0
+INUV.US,D,20181105,000000,11,15.5,8.136,13.4,2231990,0
+INUV.US,D,20181106,000000,14.8,15,11.9,13.6,679060,0
+INUV.US,D,20181107,000000,13.6,14.2,12,12.5,140535,0
+INUV.US,D,20181108,000000,12.5,12.698,11.1,12.1,74021.6,0
+INUV.US,D,20181109,000000,12,12.246,11.4,11.8,19512.2,0
+INUV.US,D,20181112,000000,11.8,12.4,11.5,11.7,46401.2,0
+INUV.US,D,20181113,000000,11.8,12.8,11.7,12.7,31424.5,0
+INUV.US,D,20181114,000000,12.7,13,12.3,12.6,15741.7,0
+INUV.US,D,20181115,000000,12.6,12.9,12.3,12.5,25390.3,0
+INUV.US,D,20181116,000000,12.4,12.9,11.8,11.8,24870.2,0
+INUV.US,D,20181119,000000,11.9,12.342,11.634,12,12703.6,0
+INUV.US,D,20181120,000000,11.8,12,11.1,11.6,13165.2,0
+INUV.US,D,20181121,000000,11.61,11.9,11.201,11.5,6274.7,0
+INUV.US,D,20181123,000000,11.2,11.9,11.2,11.6,4485.6,0
+INUV.US,D,20181126,000000,11.6,11.9,11.2,11.7,9312.9,0
+INUV.US,D,20181127,000000,11.5,11.8,11.2,11.6,15182.3,0
+INUV.US,D,20181128,000000,11.5,11.8,11,11.2,18731.7,0
+INUV.US,D,20181129,000000,11.2,11.4,11,11.2,13761.7,0
+INUV.US,D,20181130,000000,11.1,11.5,11.1,11.3,5717.1,0
+INUV.US,D,20181203,000000,11.5,11.5,10.8,11.2,10625.8,0
+INUV.US,D,20181204,000000,11.1,11.7,11.1,11.6,7084,0
+INUV.US,D,20181206,000000,11.2,11.6,11,11.3,10340.3,0
+INUV.US,D,20181207,000000,11.4,11.4,11.3,11.3,4873,0
+INUV.US,D,20181210,000000,11.3,11.5,11.1,11.3,4338.1,0
+INUV.US,D,20181211,000000,11.2,11.3,10,10.6,20682.6,0
+INUV.US,D,20181212,000000,10.6,10.6,10,10.3,9947.2,0
+INUV.US,D,20181213,000000,10.3,10.7,10.3,10.7,3901.3,0
+INUV.US,D,20181214,000000,10.5,11.6,10.5,11.567,6425.5,0
+INUV.US,D,20181217,000000,11.7,12.999,11.6,11.7,40276.8,0
+INUV.US,D,20181218,000000,12.6,12.9,11.1,12,35634.7,0
+INUV.US,D,20181219,000000,11.5,12.5,11.5,11.8,7905.7,0
+INUV.US,D,20181220,000000,11.7,12,10.8,11.1,13952.6,0
+INUV.US,D,20181221,000000,11.1,11.5,10.2,10.2,10789.8,0
+INUV.US,D,20181224,000000,10.2,10.3,10,10.3,5608.8,0
+INUV.US,D,20181226,000000,10.3,10.9,9.95,10.1,28431.5,0
+INUV.US,D,20181227,000000,10.1,11.7,10.1,10.4,16404.9,0
+INUV.US,D,20181228,000000,10.4,11.1,10.202,10.7,9054.4,0
+INUV.US,D,20181231,000000,10.4,11.1,10.4,10.7,5437,0
+INUV.US,D,20190102,000000,10.7,11.1,10.5,11.1,6056.5,0
+INUV.US,D,20190103,000000,11.055,11.3,10.901,11.1,1157.8,0
+INUV.US,D,20190104,000000,10.8,12,10.8,10.9,10054.1,0
+INUV.US,D,20190107,000000,10.9,11.7,10.9,11.5,8986.2,0
+INUV.US,D,20190108,000000,11.6,12.4,11.6,11.6,13151.4,0
+INUV.US,D,20190109,000000,11.63,12,10.9,11.263,10028.8,0
+INUV.US,D,20190110,000000,11.5,11.6,11.1,11.4,4750.3,0
+INUV.US,D,20190111,000000,11.7,11.7,11.1,11.56,3593.5,0
+INUV.US,D,20190114,000000,11.5,11.799,11.3,11.5,3703.5,0
+INUV.US,D,20190115,000000,11.7,12.9,11.7,12.2,11383.8,0
+INUV.US,D,20190116,000000,12.7,13.5,12.2,12.9,20983.1,0
+INUV.US,D,20190117,000000,13,13.4,12.706,13.1,10679.6,0
+INUV.US,D,20190118,000000,13.1,13.199,12.1,12.466,7947.1,0
+INUV.US,D,20190122,000000,12.5,12.6,12,12.1,6330.2,0
+INUV.US,D,20190123,000000,12.1,12.4,12.1,12.4,1480.5,0
+INUV.US,D,20190124,000000,12.5,12.5,11.531,12.5,9477.4,0
+INUV.US,D,20190125,000000,12.3,12.4,11.8,12.3,4304.5,0
+INUV.US,D,20190128,000000,12.3,12.7,12,12.1,5214.8,0
+INUV.US,D,20190129,000000,12.2,12.4,12.2,12.4,979.1,0
+INUV.US,D,20190130,000000,12.3,12.62,11.8,12,7949.5,0
+INUV.US,D,20190131,000000,12,12.4,11.8,12,6203.6,0
+INUV.US,D,20190201,000000,12.1,12.6,12.01,12.4,5092.4,0
+INUV.US,D,20190204,000000,12.5,13.1,12.5,13,8692.1,0
+INUV.US,D,20190205,000000,12.8,13.5,12.8,13.1,14593,0
+INUV.US,D,20190206,000000,12.9,13.4,12,12.9,11670.1,0
+INUV.US,D,20190207,000000,12.7,13.4,12.5,13.1,4290.7,0
+INUV.US,D,20190208,000000,13.1,13.9,13,13.1,12543.5,0
+INUV.US,D,20190211,000000,13.3,13.5,13.2,13.3,7245.1,0
+INUV.US,D,20190212,000000,13.3,13.7,13,13.4,6573.1,0
+INUV.US,D,20190213,000000,13.6,13.7,13.449,13.6,3848.3,0
+INUV.US,D,20190214,000000,13.5,13.8,13,13,9285.4,0
+INUV.US,D,20190215,000000,13.2,13.4,11.55,12.4,15937.7,0
+INUV.US,D,20190219,000000,12.5,12.9,12.4,12.8,4368.5,0
+INUV.US,D,20190220,000000,12.8,13.2,12.2,12.2,2748.8,0
+INUV.US,D,20190221,000000,12.2,12.7,12.2,12.7,1699.9,0
+INUV.US,D,20190222,000000,12.7,13.1,12.3,12.9,3274.1,0
+INUV.US,D,20190225,000000,12.9,13,12.616,13,7527.2,0
+INUV.US,D,20190226,000000,13,13.3,12.6,12.6,5739.6,0
+INUV.US,D,20190227,000000,12.6,12.7,12,12.5,9627.1,0
+INUV.US,D,20190228,000000,12.317,12.5,12.3,12.5,7232.7,0
+INUV.US,D,20190301,000000,12.5,13.1,12.451,12.8,3187.7,0
+INUV.US,D,20190304,000000,13.1,13.5,12.8,13.5,3640.9,0
+INUV.US,D,20190305,000000,13.5,13.7,13.4,13.7,5045.3,0
+INUV.US,D,20190306,000000,14,14,12.8,13,12601.2,0
+INUV.US,D,20190307,000000,13,13,12.8,12.801,1451,0
+INUV.US,D,20190308,000000,12.8,13.1,12.8,12.8,4271.6,0
+INUV.US,D,20190311,000000,12.8,13.1,12.8,13,1628,0
+INUV.US,D,20190312,000000,13,13.132,12.8,12.9,4705.6,0
+INUV.US,D,20190313,000000,13.1,13.3,12.9,13,2459.1,0
+INUV.US,D,20190314,000000,13.1,13.1,12.9,12.9,1322.7,0
+INUV.US,D,20190315,000000,12.9,13.1,12.9,13.1,2703.7,0
+INUV.US,D,20190318,000000,12.9,12.9,12.8,12.8,3526.9,0
+INUV.US,D,20190319,000000,12.9,13.1,12.888,12.9,2975.4,0
+INUV.US,D,20190320,000000,13,13,12.9,12.9,1521.1,0
+INUV.US,D,20190321,000000,13.028,13.1,12.5,12.5,5145.1,0
+INUV.US,D,20190322,000000,12.9,12.9,12.6,12.9,7214.1,0
+INUV.US,D,20190325,000000,12.8,12.8,12.5,12.5,1388.4,0
+INUV.US,D,20190326,000000,12.7,12.9,12.6,12.9,5891.8,0
+INUV.US,D,20190327,000000,12.8,12.9,12.4,12.5,7360.3,0
+INUV.US,D,20190328,000000,12.5,12.8,12.5,12.7,1380.3,0
+INUV.US,D,20190329,000000,12.6,12.7,12.4,12.4,1919,0
+INUV.US,D,20190401,000000,12.4,13.3,12.4,13.3,14531.2,0
+INUV.US,D,20190402,000000,12.8,13.3,12.8,13,8572.5,0
+INUV.US,D,20190403,000000,12.9,13.4,12.802,13.2,9656.8,0
+INUV.US,D,20190404,000000,13,13.4,12.8,12.8,7820.9,0
+INUV.US,D,20190405,000000,12.9,13.4,12.7,12.7,6431.9,0
+INUV.US,D,20190408,000000,12.7,13.3,12.7,13,9184,0
+INUV.US,D,20190409,000000,13.1,13.3,12.9,13.1,9969.6,0
+INUV.US,D,20190410,000000,13.3,14.3,13.2,13.3,35319.6,0
+INUV.US,D,20190411,000000,13.3,13.5,12.8,13.1,31510.2,0
+INUV.US,D,20190412,000000,13.3,13.5,13.3,13.5,6128.6,0
+INUV.US,D,20190415,000000,13.5,13.8,13.5,13.7,5589.9,0
+INUV.US,D,20190416,000000,14,14,13.8,14,18085.5,0
+INUV.US,D,20190417,000000,13.9,13.9,13.617,13.8,4850.2,0
+INUV.US,D,20190418,000000,13.7,14.3,13.7,13.8,12238,0
+INUV.US,D,20190422,000000,13.8,14.016,13.4,13.6,17801.6,0
+INUV.US,D,20190423,000000,13.6,14.4,13.6,14.3,6533.4,0
+INUV.US,D,20190424,000000,14.2,15.4,14.2,15,29367.6,0
+INUV.US,D,20190425,000000,15.4,15.5,15,15.5,20656.6,0
+INUV.US,D,20190426,000000,15.5,16.7,15.4,16.6,27619.1,0
+INUV.US,D,20190429,000000,17.1,17.5,16.7,17,37421,0
+INUV.US,D,20190430,000000,16.7,16.7,14.1,14.1,22458.3,0
+INUV.US,D,20190501,000000,14.5,15.1,14.5,14.699,4447.6,0
+INUV.US,D,20190502,000000,14.6,14.9,13.6,13.9,16546.2,0
+INUV.US,D,20190503,000000,14,14.9,13.7,14.4,46998,0
+INUV.US,D,20190506,000000,14.5,14.5,13.8,14,36847.1,0
+INUV.US,D,20190507,000000,14.4,14.4,13.7,13.9,13258.3,0
+INUV.US,D,20190508,000000,14.3,14.3,13.7,14,14449.4,0
+INUV.US,D,20190509,000000,14,15.1,13.3,13.9,156060,0
+INUV.US,D,20190510,000000,13.8,13.9,11.3,12,36935.1,0
+INUV.US,D,20190513,000000,11.9,11.9,10.1,11,32263.3,0
+INUV.US,D,20190514,000000,10.5,10.5,6,6.831,211791,0
+INUV.US,D,20190515,000000,6.85,7.7,6.641,6.7,87543.3,0
+INUV.US,D,20190516,000000,6.7,7.1,6,6.642,46344.2,0
+INUV.US,D,20190517,000000,6.522,7.08,6.4,6.5,22767.6,0
+INUV.US,D,20190520,000000,6.4,6.5,5.3,5.7,26943.7,0
+INUV.US,D,20190521,000000,5.311,6.2,5.311,6.037,10991.2,0
+INUV.US,D,20190522,000000,6.5,6.5,5.502,5.77,10330.8,0
+INUV.US,D,20190523,000000,5.7,5.799,5.499,5.5,11963.7,0
+INUV.US,D,20190524,000000,5.6,5.6,4.78,5,21675.1,0
+INUV.US,D,20190528,000000,5,6.7,5,5.54,35018.9,0
+INUV.US,D,20190529,000000,5.4,8.878,5.3,7.345,292894,0
+INUV.US,D,20190530,000000,7.199,9.29,5.845,7.942,359612,0
+INUV.US,D,20190531,000000,7,7.48,6.7,6.9,73720.5,0
+INUV.US,D,20190603,000000,8,8,7.11,7.3,48507.4,0
+INUV.US,D,20190604,000000,7.2,7.857,6.503,6.848,31671.3,0
+INUV.US,D,20190605,000000,6.769,6.9,6.506,6.887,13230,0
+INUV.US,D,20190606,000000,7,7,6.331,6.7,19265.6,0
+INUV.US,D,20190607,000000,6.7,6.719,6.3,6.4,12548,0
+INUV.US,D,20190610,000000,6.4,7.652,6.39,7.48,29645.7,0
+INUV.US,D,20190611,000000,7.5,7.8,6.7,6.8,19430.6,0
+INUV.US,D,20190612,000000,6.801,7.14,6.69,6.711,6489.9,0
+INUV.US,D,20190613,000000,7.046,7.5,6.5,7.297,61178.3,0
+INUV.US,D,20190614,000000,7.1,7.4,6.8011,7.08,17995.9,0
+INUV.US,D,20190617,000000,7.198,7.4,6.64,7.1,15562.2,0
+INUV.US,D,20190618,000000,7.1,7.3,6.8,6.8,6552.2,0
+INUV.US,D,20190619,000000,6.881,7,6.012,6.2,23734.5,0
+INUV.US,D,20190620,000000,6.2,6.35,5,5.179,64788.3,0
+INUV.US,D,20190621,000000,3.7,4.5,3.41,3.7,122358,0
+INUV.US,D,20190624,000000,3.9,3.911,3.51,3.679,26532.2,0
+INUV.US,D,20190625,000000,3.6,3.9,3.486,3.486,17694.1,0
+INUV.US,D,20190626,000000,3.41,3.8,3.4,3.649,9006.7,0
+INUV.US,D,20190627,000000,3.684,3.759,3.6,3.699,9539.1,0
+INUV.US,D,20190628,000000,3.698,4.3,3.6,4.2,52406.5,0
+INUV.US,D,20190701,000000,4.41,4.41,3.931,4.109,9702.2,0
+INUV.US,D,20190702,000000,4.2,4.4,3.6,3.64,82430.1,0
+INUV.US,D,20190703,000000,3.822,3.854,3.6,3.7943,16771,0
+INUV.US,D,20190705,000000,3.705,3.8,3.5,3.503,20712.3,0
+INUV.US,D,20190708,000000,3.558,4,3.425,3.745,56323.4,0
+INUV.US,D,20190709,000000,3.7,3.745,3.425,3.568,12761.6,0
+INUV.US,D,20190710,000000,3.65,3.8,3.583,3.7,9967.8,0
+INUV.US,D,20190711,000000,2.998,3.15,2.646,3,188695,0
+INUV.US,D,20190712,000000,3,3.01779,2.81,2.81,38127.3,0
+INUV.US,D,20190715,000000,2.92,2.92,2.75,2.865,29780.8,0
+INUV.US,D,20190716,000000,2.865,2.89,2.75,2.802,15502.3,0
+INUV.US,D,20190717,000000,2.85,3.15,2.751,2.804,53417.8,0
+INUV.US,D,20190718,000000,3.192,3.5,2.8,3.192,269972,0
+INUV.US,D,20190719,000000,3.2,3.23,2.81,3.078,52187.2,0
+INUV.US,D,20190722,000000,3.18,3.18,2.895,2.93,67422.8,0
+INUV.US,D,20190723,000000,2.97,2.97,2.827,2.888,18507,0
+INUV.US,D,20190724,000000,2.87,3.043,2.8,3.038,37447,0
+INUV.US,D,20190725,000000,3.03,3.03,2.8,2.922,21820.3,0
+INUV.US,D,20190726,000000,2.943,3.099,2.85,2.85,32696.9,0
+INUV.US,D,20190729,000000,2.92,2.92,2.8,2.843,12750.7,0
+INUV.US,D,20190730,000000,2.864,3.099,2.844,3,60246,0
+INUV.US,D,20190731,000000,2.9,3.005,2.879,2.88,21887.8,0
+INUV.US,D,20190801,000000,2.898,2.921,2.8,2.814,21615.7,0
+INUV.US,D,20190802,000000,2.8,2.824,2.6,2.615,37749.7,0
+INUV.US,D,20190805,000000,2.65,2.65,2.32,2.38,31265.1,0
+INUV.US,D,20190806,000000,2.45,2.6,2.33,2.39,30173.9,0
+INUV.US,D,20190807,000000,2.319,2.39,1.91,2.246,11297.9,0
+INUV.US,D,20190808,000000,2.3,2.472,2.251,2.32,16573.6,0
+INUV.US,D,20190809,000000,2.427,2.427,2.091,2.301,7201.4,0
+INUV.US,D,20190812,000000,2.3,2.405,2.15,2.15,7996.5,0
+INUV.US,D,20190813,000000,2.2,2.31,2.152,2.202,9568.8,0
+INUV.US,D,20190814,000000,2.28,2.3,2.101,2.105,30339.1,0
+INUV.US,D,20190815,000000,2.3,2.55,2.205,2.305,35865.3,0
+INUV.US,D,20190816,000000,2.636,2.636,2.205,2.366,14393.1,0
+INUV.US,D,20190819,000000,2.3,2.5,2.3,2.486,19634.3,0
+INUV.US,D,20190820,000000,2.46,2.525,2.4,2.48,22796.8,0
+INUV.US,D,20190821,000000,2.48,2.799,2.479,2.592,15862.2,0
+INUV.US,D,20190822,000000,2.5,2.7,2.5,2.637,3407.1,0
+INUV.US,D,20190823,000000,2.768,2.789,2.5,2.508,9284.1,0
+INUV.US,D,20190826,000000,2.55,2.759,2.5,2.502,3407.5,0
+INUV.US,D,20190827,000000,2.5,2.68,2.5,2.549,3843.9,0
+INUV.US,D,20190828,000000,2.76,2.76,2.5,2.519,12149.6,0
+INUV.US,D,20190829,000000,2.5,2.601,2.442,2.521,11826.8,0
+INUV.US,D,20190830,000000,2.301,2.52778,2.301,2.407,5327,0
+INUV.US,D,20190903,000000,2.5,2.5,2.4,2.42,8537.2,0
+INUV.US,D,20190904,000000,2.4,2.5,2.301,2.3915,5437.9,0
+INUV.US,D,20190905,000000,2.46,2.6,2.321,2.335,1323.1,0
+INUV.US,D,20190906,000000,2.5,2.6,2.201,2.571,15294.8,0
+INUV.US,D,20190909,000000,2.57,3.099,2.431,2.934,96386,0
+INUV.US,D,20190910,000000,3,3,2.612,2.702,17467.8,0
+INUV.US,D,20190911,000000,2.837,3.288,2.837,2.98,40371.5,0
+INUV.US,D,20190912,000000,3.3,3.3,2.852,2.986,22747.1,0
+INUV.US,D,20190913,000000,2.95,3.098,2.8,2.831,10815.3,0
+INUV.US,D,20190916,000000,2.6,3.2,2.6,3.013,7717,0
+INUV.US,D,20190917,000000,3.013,3.1,2.9,2.952,7443.8,0
+INUV.US,D,20190918,000000,2.9,3.36,2.8,2.97,66659.2,0
+INUV.US,D,20190919,000000,2.76,3.15,2.76,2.925,9587.2,0
+INUV.US,D,20190920,000000,3.1,3.1,2.9,2.903,12654.4,0
+INUV.US,D,20190923,000000,2.903,3.1,2.674,2.735,19724.9,0
+INUV.US,D,20190924,000000,2.735,2.87456,2.621,2.7,18576.3,0
+INUV.US,D,20190925,000000,2.915,3.0687,2.702,2.753,12207.3,0
+INUV.US,D,20190926,000000,2.8,2.9,2.7,2.781,10908.8,0
+INUV.US,D,20190927,000000,2.8,2.8,2.615,2.706,5402.8,0
+INUV.US,D,20190930,000000,2.7,2.80291,2.65,2.7,10798.6,0
+INUV.US,D,20191001,000000,2.7,2.798,2.6,2.717,10612.2,0
+INUV.US,D,20191002,000000,2.852,2.875,2.6,2.77,6928.8,0
+INUV.US,D,20191003,000000,2.88,2.9,2.73,2.766,3372.9,0
+INUV.US,D,20191004,000000,2.8,2.948,2.8,2.8,11784.2,0
+INUV.US,D,20191007,000000,2.9,3.25,2.814,3.1,32520.7,0
+INUV.US,D,20191008,000000,2.9,3.09,2.822,2.97,28202.9,0
+INUV.US,D,20191009,000000,2.854,3.1,2.85,2.85,1390.4,0
+INUV.US,D,20191010,000000,2.99,2.99,2.85,2.85,2845.9,0
+INUV.US,D,20191011,000000,2.91,2.91,2.801,2.864,983.3,0
+INUV.US,D,20191014,000000,2.887,2.897,2.801,2.809,2414.5,0
+INUV.US,D,20191015,000000,2.949,2.949,2.8,2.801,8865.3,0
+INUV.US,D,20191016,000000,2.8,2.898,2.6162,2.7255,9252.9,0
+INUV.US,D,20191017,000000,2.733,2.764,2.7,2.746,3338.4,0
+INUV.US,D,20191018,000000,2.79,2.85,2.665,2.73,3629.8,0
+INUV.US,D,20191021,000000,2.619,2.79,2.6,2.677,3855,0
+INUV.US,D,20191022,000000,2.6,2.785,2.6,2.602,1834.2,0
+INUV.US,D,20191023,000000,2.6,3.1,2.6,2.902,26189.3,0
+INUV.US,D,20191024,000000,2.8,2.9,2.7,2.771,8413,0
+INUV.US,D,20191025,000000,2.9,2.9,2.7575,2.875,3570.6,0
+INUV.US,D,20191028,000000,2.783,3.02,2.78,2.78,9424.3,0
+INUV.US,D,20191029,000000,2.875,2.875,2.7,2.7,9925.6,0
+INUV.US,D,20191030,000000,2.7,2.8,2.501,2.63425,8710.5,0
+INUV.US,D,20191031,000000,2.6,2.75,2.6,2.75,4416.6,0
+INUV.US,D,20191101,000000,2.561,2.75,2.561,2.625,5474.4,0
+INUV.US,D,20191104,000000,2.6,2.8,2.511,2.73,8290.3,0
+INUV.US,D,20191105,000000,2.727,2.813,2.653,2.769,8649.5,0
+INUV.US,D,20191106,000000,2.7,2.815,2.7,2.76,3067,0
+INUV.US,D,20191107,000000,2.8,2.93,2.721,2.853,9468.5,0
+INUV.US,D,20191108,000000,2.8,3.01,2.8,2.91,17910.5,0
+INUV.US,D,20191111,000000,3,3,2.89,2.89,4842.1,0
+INUV.US,D,20191112,000000,2.987,3.45,2.851,3.05,31352.3,0
+INUV.US,D,20191113,000000,3.1,3.1,2.85,3.005,15832.7,0
+INUV.US,D,20191114,000000,3.033,3.1,2.851,3.025,14391,0
+INUV.US,D,20191115,000000,3.1,3.45,2.725,2.8,174116,0
+INUV.US,D,20191118,000000,2.8,2.873,2.512,2.6,43925.2,0
+INUV.US,D,20191119,000000,2.8,3.088,2.53,2.9,94246.3,0
+INUV.US,D,20191120,000000,2.9,3.29,2.844,2.85,61483.4,0
+INUV.US,D,20191121,000000,2.9,3.1,2.706,2.776,28343.2,0
+INUV.US,D,20191122,000000,2.842,2.88,2.7,2.823,26140.6,0
+INUV.US,D,20191125,000000,2.85,2.85,2.7,2.821,26886.4,0
+INUV.US,D,20191126,000000,2.821,2.87,2.73,2.855,11993,0
+INUV.US,D,20191127,000000,2.732,2.869,2.73,2.82,15194.4,0
+INUV.US,D,20191129,000000,2.9,2.9,2.7,2.763,4573.6,0
+INUV.US,D,20191202,000000,2.7,2.8,2.7,2.799,13062.4,0
+INUV.US,D,20191203,000000,2.75,2.798,2.625,2.797,6742.7,0
+INUV.US,D,20191204,000000,2.61,2.8,2.61,2.646,15345.3,0
+INUV.US,D,20191205,000000,2.84,2.84,2.646,2.754,19090.3,0
+INUV.US,D,20191206,000000,2.8,3,2.7,2.86,42079.4,0
+INUV.US,D,20191209,000000,2.86,2.969,2.86,2.903,5784.5,0
+INUV.US,D,20191210,000000,2.96,2.96,2.7,2.8,14192.5,0
+INUV.US,D,20191211,000000,2.889,2.968,2.7,2.9,22765.7,0
+INUV.US,D,20191212,000000,2.772,2.9,2.75,2.889,16504.9,0
+INUV.US,D,20191213,000000,2.711,2.9,2.711,2.897,17857.8,0
+INUV.US,D,20191216,000000,2.9,3.075,2.753,2.824,50513.9,0
+INUV.US,D,20191217,000000,2.801,2.948,2.705,2.754,20287.4,0
+INUV.US,D,20191218,000000,2.7,2.849,2.7,2.805,3980.5,0
+INUV.US,D,20191219,000000,2.7,2.826,2.7,2.775,22051.3,0
+INUV.US,D,20191220,000000,2.889,2.9,2.775,2.83,25701.8,0
+INUV.US,D,20191223,000000,2.85,2.875,2.776,2.788,11502.4,0
+INUV.US,D,20191224,000000,2.8,2.87,2.763,2.777,13809.3,0
+INUV.US,D,20191226,000000,2.8,2.901,2.675,2.825,13141.7,0
+INUV.US,D,20191227,000000,2.74,2.93263,2.74,2.825,16731.6,0
+INUV.US,D,20191230,000000,2.83,3.1,2.83,2.953,49089.9,0
+INUV.US,D,20191231,000000,3.05,3.15,2.9,2.957,33426.3,0
+INUV.US,D,20200102,000000,3,3.1,2.95,3.0335,22039.7,0
+INUV.US,D,20200103,000000,3.1,3.25,3.04,3.041,34736.9,0
+INUV.US,D,20200106,000000,3.2,3.6,3.05,3.421,96567.4,0
+INUV.US,D,20200107,000000,3.6,3.669,3.1,3.1,113186,0
+INUV.US,D,20200108,000000,3.305,3.305,3.1,3.1,48315.6,0
+INUV.US,D,20200109,000000,3.2,3.225,3,3.153,29903,0
+INUV.US,D,20200110,000000,2.85,3.2,2.85,3.101,21351,0
+INUV.US,D,20200113,000000,3.173,3.173,2.911,2.998,15946.3,0
+INUV.US,D,20200114,000000,3.35,3.55,3.084,3.137,88173,0
+INUV.US,D,20200115,000000,3.293,3.293,3.016,3.067,43823.5,0
+INUV.US,D,20200116,000000,3.1,3.39902,3.1,3.11245,27684.1,0
+INUV.US,D,20200117,000000,3.207,3.3,3.151,3.213,25984.2,0
+INUV.US,D,20200121,000000,3.4,3.4,3.2,3.333,60634,0
+INUV.US,D,20200122,000000,3.4,4.39,3.34,4.109,252918,0
+INUV.US,D,20200123,000000,4.39,4.39,3.4,3.596,136671,0
+INUV.US,D,20200124,000000,3.4,3.76,3.151,3.313,133535,0
+INUV.US,D,20200127,000000,3.31,3.31,3.006,3.055,48740.1,0
+INUV.US,D,20200128,000000,3.1,3.2,2.9,3.05,61132,0
+INUV.US,D,20200129,000000,3,3.184,2.905,3.087,63546.4,0
+INUV.US,D,20200130,000000,3.105,3.16,2.9,2.999,49296.5,0
+INUV.US,D,20200131,000000,3.118,3.26,3,3.101,54005.8,0
+INUV.US,D,20200203,000000,3.256,3.257,3.00892,3.009,20301.8,0
+INUV.US,D,20200204,000000,3.049,3.249,3,3.249,30137.1,0
+INUV.US,D,20200205,000000,3.249,3.44,3.145,3.291,55394.1,0
+INUV.US,D,20200206,000000,3.342,3.39,3.15,3.194,30350.4,0
+INUV.US,D,20200207,000000,3.2,3.2,3.059,3.075,19928.8,0
+INUV.US,D,20200210,000000,3.075,3.156,3.065,3.089,16165.2,0
+INUV.US,D,20200211,000000,3,3.15,3,3.09142,43995.9,0
+INUV.US,D,20200212,000000,3.199,3.285,3.1,3.196,47894.8,0
+INUV.US,D,20200213,000000,3.25,3.48,3.197,3.44,92885.4,0
+INUV.US,D,20200214,000000,3.5,3.5,3.235,3.26392,36675.5,0
+INUV.US,D,20200218,000000,3.266,3.29906,3.015,3.01721,42764.8,0
+INUV.US,D,20200219,000000,3.171,3.171,3.02,3.038,15171.7,0
+INUV.US,D,20200220,000000,3.15,3.239,3.043,3.112,41012.7,0
+INUV.US,D,20200221,000000,3.226,3.226,2.95,3.04,28464.4,0
+INUV.US,D,20200224,000000,3.04,3.04,2.764,2.864,68119.5,0
+INUV.US,D,20200225,000000,2.75,2.95,2.657,2.678,46251,0
+INUV.US,D,20200226,000000,2.9,2.9,2.678,2.759,14048.5,0
+INUV.US,D,20200227,000000,2.61,2.739,2.51,2.649,53268.1,0
+INUV.US,D,20200228,000000,2.6,2.694,2.149,2.573,89693.3,0
+INUV.US,D,20200302,000000,2.6,2.7,2.6,2.639,14134.7,0
+INUV.US,D,20200303,000000,2.77,2.8,2.61,2.733,15795.8,0
+INUV.US,D,20200304,000000,2.65,2.9,2.607,2.886,19503.6,0
+INUV.US,D,20200305,000000,2.8,2.8,2.53,2.698,21539.6,0
+INUV.US,D,20200306,000000,2.6,2.699,2.5,2.555,14683.4,0
+INUV.US,D,20200309,000000,2.455,2.5,2.1,2.3,18391.8,0
+INUV.US,D,20200310,000000,2.4,2.6,2.2,2.313,41417.1,0
+INUV.US,D,20200311,000000,2.3,2.588,2.152,2.31,19177.1,0
+INUV.US,D,20200312,000000,2.1,2.2,1.85,1.952,34101.5,0
+INUV.US,D,20200313,000000,2,2.199,1.984,2.018,23103.7,0
+INUV.US,D,20200316,000000,1.9,2.299,0.926,1.811,78716.5,0
+INUV.US,D,20200317,000000,1.85,1.85,1.519,1.738,32493.1,0
+INUV.US,D,20200318,000000,1.82,1.82,1.4,1.75,32244.6,0
+INUV.US,D,20200319,000000,2,2,1.701,1.701,27079.4,0
+INUV.US,D,20200320,000000,1.85,1.9,1.481,1.9,16397.3,0
+INUV.US,D,20200323,000000,1.95,1.95,1.605,1.781,13995.1,0
+INUV.US,D,20200324,000000,1.9,2.7,1.893,2.501,157580,0
+INUV.US,D,20200325,000000,2.175,2.6,2.125,2.3,46367,0
+INUV.US,D,20200326,000000,2.2,2.45,2.05,2.105,47086.7,0
+INUV.US,D,20200327,000000,2.1,2.24,2,2.102,47526.2,0
+INUV.US,D,20200330,000000,2.073,2.18,1.912,2.069,20786.7,0
+INUV.US,D,20200331,000000,2,2.54,2,2.364,154174,0
+INUV.US,D,20200401,000000,2.05,2.3,1.928,2.28,40565.5,0
+INUV.US,D,20200402,000000,2.2,2.2,1.99,1.99,13846.5,0
+INUV.US,D,20200403,000000,2.05,2.149,1.926,2.061,9994.1,0
+INUV.US,D,20200406,000000,2,2.15,1.916,2.04,19064.7,0
+INUV.US,D,20200407,000000,2.142,2.142,1.9,1.96216,15763.4,0
+INUV.US,D,20200408,000000,2.1,2.452,1.8,2.25,81601.7,0
+INUV.US,D,20200409,000000,2.2,2.2,2,2.113,17812.1,0
+INUV.US,D,20200413,000000,2.15,3.24,2.002,2.34,702505,0
+INUV.US,D,20200414,000000,2.64,3.2,2.405,2.67,658257,0
+INUV.US,D,20200415,000000,2.5,2.549,2.202,2.275,126036,0
+INUV.US,D,20200416,000000,2.275,2.29,2.055,2.15,100911,0
+INUV.US,D,20200417,000000,2.2,2.6,2.1,2.54,245965,0
+INUV.US,D,20200420,000000,2.45,2.485,2.125,2.2,96863,0
+INUV.US,D,20200421,000000,2.308,2.315,2.199,2.205,34582.7,0
+INUV.US,D,20200422,000000,2.357,2.357,2.122,2.269,56181.3,0
+INUV.US,D,20200423,000000,2.3,2.3,2.1,2.25,68300,0
+INUV.US,D,20200424,000000,2.298,2.298,2.1181,2.26,23699.4,0
+INUV.US,D,20200427,000000,2.25,2.284,2.199,2.25173,28163,0
+INUV.US,D,20200428,000000,2.3,2.58,2.211,2.497,144717,0
+INUV.US,D,20200429,000000,2.552,2.611,2.455,2.492,63735.1,0
+INUV.US,D,20200430,000000,2.52,2.559,2.35,2.514,71169.6,0
+INUV.US,D,20200501,000000,2.55,2.55,2.4,2.43,30659.5,0
+INUV.US,D,20200504,000000,2.585,3.3,2.5,3.097,963110,0
+INUV.US,D,20200505,000000,2.7,2.995,2.7,2.834,111745,0
+INUV.US,D,20200506,000000,2.66,4.98,2.521,3.78,2373214,0
+INUV.US,D,20200507,000000,3.5,4.167,2.811,3.28,808296,0
+INUV.US,D,20200508,000000,3.349,3.4,2.825,3.302,166019,0
+INUV.US,D,20200511,000000,3.264,4.399,3.1,4.109,840842,0
+INUV.US,D,20200512,000000,4,4.4,3.7,3.97,337436,0
+INUV.US,D,20200513,000000,3.8,3.963,3.155,3.583,327370,0
+INUV.US,D,20200514,000000,3.55,4.2,3.524,3.966,693540,0
+INUV.US,D,20200515,000000,3.33,3.6,3.28,3.322,242915,0
+INUV.US,D,20200518,000000,4.9,4.9,3.81,4.2,1650409,0
+INUV.US,D,20200519,000000,3.7,4.05,3.6,3.857,259976,0
+INUV.US,D,20200520,000000,3.79,4.15,3.6,3.8,373035,0
+INUV.US,D,20200521,000000,3.847,4.2,3.71,4.02,280614,0
+INUV.US,D,20200522,000000,4.011,4.1,3.8,3.94,135288,0
+INUV.US,D,20200526,000000,4.09,4.85,3.95,4.609,911659,0
+INUV.US,D,20200527,000000,4.65,4.7,4.2,4.538,256057,0
+INUV.US,D,20200528,000000,4.6,4.6,4.27,4.3,195768,0
+INUV.US,D,20200529,000000,4.432,4.432,4.14,4.284,96522.3,0
+INUV.US,D,20200601,000000,4.411,4.8,4.314,4.687,283686,0
+INUV.US,D,20200602,000000,5.5,6.165,5,5.2,1136122,0
+INUV.US,D,20200603,000000,5.1,6.638,5,6.471,772795,0
+INUV.US,D,20200604,000000,5.498,6.3,5.11,5.255,1774034,0
+INUV.US,D,20200605,000000,5.7,5.73,5.3,5.45,570921,0
+INUV.US,D,20200608,000000,5.9,6.612,5.5,6.44,1579379,0
+INUV.US,D,20200609,000000,8.2,9.2,6.4,6.899,2362618,0
+INUV.US,D,20200610,000000,6.9,11.1,6.004,10.7,6876594,0
+INUV.US,D,20200611,000000,8.3,9.7,7.701,8.2,1641931,0
+INUV.US,D,20200612,000000,9,9,7.01,7.501,864505,0
+INUV.US,D,20200615,000000,6.81,7.3,6.7,6.802,516589,0
+INUV.US,D,20200616,000000,7.141,7.169,6.5,6.905,338039,0
+INUV.US,D,20200617,000000,6.5,6.73,6.055,6.065,449023,0
+INUV.US,D,20200618,000000,5.945,6.49,5.4,6.226,699400,0
+INUV.US,D,20200619,000000,6.3,6.826,5.944,5.944,358230,0
+INUV.US,D,20200622,000000,6.149,6.149,5.6,5.751,240492,0
+INUV.US,D,20200623,000000,5.986,5.99,5.51,5.51,232366,0
+INUV.US,D,20200624,000000,5.6,5.73,5.018,5.63,290247,0
+INUV.US,D,20200625,000000,5.7,5.775,5.27,5.39,167829,0
+INUV.US,D,20200626,000000,5.3,5.4,5,5,233652,0
+INUV.US,D,20200629,000000,5,5.86,4.8,5.5,631581,0
+INUV.US,D,20200630,000000,5.7,5.8,5.1,5.341,482018,0
+INUV.US,D,20200701,000000,5.5,5.5,5.21,5.302,207804,0
+INUV.US,D,20200702,000000,5.359,5.649,5.21,5.593,269040,0
+INUV.US,D,20200706,000000,5.755,6.2,5.617,5.7,372915,0
+INUV.US,D,20200707,000000,5.9,5.9,5.555,5.636,197173,0
+INUV.US,D,20200708,000000,5.7,5.7,5.3,5.575,152073,0
+INUV.US,D,20200709,000000,5.7,5.848,5.351,5.684,173028,0
+INUV.US,D,20200710,000000,5.7,5.723,5.521,5.57,130075,0
+INUV.US,D,20200713,000000,5.6,5.8,5.2555,5.304,265734,0
+INUV.US,D,20200714,000000,5.45,5.549,4.8,5.2,218520,0
+INUV.US,D,20200715,000000,5.2,5.75,5,5.55,431516,0
+INUV.US,D,20200716,000000,5.7,6.477,5.411,6.1,793445,0
+INUV.US,D,20200717,000000,6.3,6.3,5.8,5.96,297776,0
+INUV.US,D,20200720,000000,5.8,6,5.7,5.8,240985,0
+INUV.US,D,20200721,000000,5.9,7.2,5.8,6.35,1773611,0
+INUV.US,D,20200722,000000,6,7.095,5.8,6.23,1769002,0
+INUV.US,D,20200723,000000,5.8,6,5.5,5.927,1840180,0
+INUV.US,D,20200724,000000,5.653,5.7,5.43,5.57,414117,0
+INUV.US,D,20200727,000000,6,6.262,5.751,5.89,820081,0
+INUV.US,D,20200728,000000,6.5,6.5,6.032,6.127,812877,0
+INUV.US,D,20200729,000000,6.361,6.375,5.9,5.972,450178,0
+INUV.US,D,20200730,000000,5.9,6.3,5.601,6,1067163,0
+INUV.US,D,20200731,000000,5.991,5.991,5.7,5.8,333878,0
+INUV.US,D,20200803,000000,5.905,6.25,5.8,5.92,451235,0
+INUV.US,D,20200804,000000,6,6.3,5.899,6.055,531740,0
+INUV.US,D,20200805,000000,6.1,6.8,6.019,6.626,1907229,0
+INUV.US,D,20200806,000000,7.1,7.3,6.718,6.759,1500718,0
+INUV.US,D,20200807,000000,6.751,6.849,6.415,6.57,633895,0
+INUV.US,D,20200810,000000,6.642,6.698,6.4,6.487,377813,0
+INUV.US,D,20200811,000000,6.706,6.706,6.002,6.033,687839,0
+INUV.US,D,20200812,000000,6.1,6.2,5.505,5.573,967901,0
+INUV.US,D,20200813,000000,5.289,5.675,5.2,5.5,604082,0
+INUV.US,D,20200814,000000,5.34,5.532,4.9,4.951,973745,0
+INUV.US,D,20200817,000000,5.105,5.291,5.01,5.012,354783,0
+INUV.US,D,20200818,000000,5,5.03,4.5,4.873,656985,0
+INUV.US,D,20200819,000000,4.769,5.2,4.622,4.933,614218,0
+INUV.US,D,20200820,000000,5,5.389,4.8,5.017,996814,0
+INUV.US,D,20200821,000000,5,5.03,4.41,4.601,628387,0
+INUV.US,D,20200824,000000,4.6,4.6,3.9,4.078,667042,0
+INUV.US,D,20200825,000000,3.9,4.385,3.852,4.191,525955,0
+INUV.US,D,20200826,000000,4,4.25,3.9571,4.075,280073,0
+INUV.US,D,20200827,000000,4.12,4.15,3.63,3.801,409467,0
+INUV.US,D,20200828,000000,3.761,3.959,3.761,3.83,172130,0
+INUV.US,D,20200831,000000,3.87,4.431,3.86,4.226,615610,0
+INUV.US,D,20200901,000000,4.1,4.212,3.901,4.044,258987,0
+INUV.US,D,20200902,000000,4.035,4.04,3.65,3.9,335744,0
+INUV.US,D,20200903,000000,3.9,4.198,3.65,3.892,555819,0
+INUV.US,D,20200904,000000,3.889,3.89,3.41,3.741,420239,0
+INUV.US,D,20200908,000000,3.726,3.85,3.65,3.662,230260,0
+INUV.US,D,20200909,000000,3.695,3.99,3.67,3.82,222843,0
+INUV.US,D,20200910,000000,3.789,4.19,3.75,3.948,375116,0
+INUV.US,D,20200911,000000,4,4.084,3.815,3.93,313508,0
+INUV.US,D,20200914,000000,4.043,4.25,3.89,4.24,434601,0
+INUV.US,D,20200915,000000,4.3,4.3,4.125,4.2,235255,0
+INUV.US,D,20200916,000000,4.3,4.75,4.208,4.33,1007658,0
+INUV.US,D,20200917,000000,4.2,4.297,4.1,4.156,210671,0
+INUV.US,D,20200918,000000,4.088,4.14,3.919,3.919,239488,0
+INUV.US,D,20200921,000000,3.985,4.07,3.903,3.974,149663,0
+INUV.US,D,20200922,000000,4.028,4.049,3.745,3.913,173528,0
+INUV.US,D,20200923,000000,3.861,3.9,3.428,3.631,330682,0
+INUV.US,D,20200924,000000,3.5,3.531,3.1,3.42,333585,0
+INUV.US,D,20200925,000000,3.101,3.55,3.101,3.44,134215,0
+INUV.US,D,20200928,000000,3.57,3.747,3.416,3.595,198304,0
+INUV.US,D,20200929,000000,3.526,3.746,3.45,3.573,179181,0
+INUV.US,D,20200930,000000,3.575,3.85,3.518,3.655,325472,0
+INUV.US,D,20201001,000000,3.6,3.699,3.5,3.51,125716,0
+INUV.US,D,20201002,000000,3.2,3.47,3.2,3.373,257794,0
+INUV.US,D,20201005,000000,3.4,3.475,3.314,3.354,109203,0
+INUV.US,D,20201006,000000,3.3,3.5,3.24,3.24,224822,0
+INUV.US,D,20201007,000000,3.2,3.432,3.2,3.25,174007,0
+INUV.US,D,20201008,000000,3.266,3.45,3.251,3.412,134346,0
+INUV.US,D,20201009,000000,3.9,4,3.362,3.39,567570,0
+INUV.US,D,20201012,000000,3.4,3.75,3.275,3.58,220801,0
+INUV.US,D,20201013,000000,3.415,3.67,3.415,3.558,111728,0
+INUV.US,D,20201014,000000,3.512,3.6025,3.416,3.477,126380,0
+INUV.US,D,20201015,000000,3.425,3.598,3.425,3.488,78640.7,0
+INUV.US,D,20201016,000000,3.4,3.612,3.4,3.54,75986.7,0
+INUV.US,D,20201019,000000,3.6,3.8,3.553,3.669,155248,0
+INUV.US,D,20201020,000000,4,4.18,3.711,3.819,722395,0
+INUV.US,D,20201021,000000,4.2,4.39,3.75,4.059,1284506,0
+INUV.US,D,20201022,000000,4,4.1,3.764,3.827,260955,0
+INUV.US,D,20201023,000000,3.79,4.18,3.712,4.091,570681,0
+INUV.US,D,20201026,000000,4.18,4.194,3.821,3.878,229939,0
+INUV.US,D,20201027,000000,4,4.125,3.801,3.85,172950,0
+INUV.US,D,20201028,000000,3.8,3.849,3.55,3.595,170456,0
+INUV.US,D,20201029,000000,3.697,3.88,3.65,3.79,113418,0
+INUV.US,D,20201030,000000,3.782,3.782,3.434,3.517,113922,0
+INUV.US,D,20201102,000000,3.5,3.75,3.5,3.51,163118,0
+INUV.US,D,20201103,000000,3.784,4.25,3.71,3.89,699518,0
+INUV.US,D,20201104,000000,3.9,4.1,3.882,4.03,256670,0
+INUV.US,D,20201105,000000,3.975,4.15,3.921,4.085,177457,0
+INUV.US,D,20201106,000000,4.003,4.47,4.003,4.29,301860,0
+INUV.US,D,20201109,000000,4.5,4.5,4.05,4.17,423766,0
+INUV.US,D,20201110,000000,4.042,4.042,3.67,3.7,289026,0
+INUV.US,D,20201111,000000,3.734,3.8,3.669,3.75148,114048,0
+INUV.US,D,20201112,000000,3.7,3.74,3.41,3.452,266985,0
+INUV.US,D,20201113,000000,3.5,3.63,3.411,3.501,183748,0
+INUV.US,D,20201116,000000,3.65,3.751,3.505,3.555,248728,0
+INUV.US,D,20201117,000000,3.6,3.69,3.5,3.516,137266,0
+INUV.US,D,20201118,000000,3.5,3.58,3.45,3.539,119350,0
+INUV.US,D,20201119,000000,3.6,3.8,3.5,3.61,359210,0
+INUV.US,D,20201120,000000,3.6,3.68,3.527,3.6,116235,0
+INUV.US,D,20201123,000000,3.7,3.725,3.6,3.621,194630,0
+INUV.US,D,20201124,000000,3.623,3.65,3.528,3.582,168038,0
+INUV.US,D,20201125,000000,3.58,3.767,3.536,3.6915,315038,0
+INUV.US,D,20201127,000000,3.774,3.774,3.63,3.688,109112,0
+INUV.US,D,20201130,000000,3.7,3.7,3.63,3.65899,179394,0
+INUV.US,D,20201201,000000,3.7,4.3,3.632,4.1,1259764,0
+INUV.US,D,20201202,000000,3.98,4,3.65,4,272400,0
+INUV.US,D,20201203,000000,3.9,4,3.888,3.99,160258,0
+INUV.US,D,20201204,000000,3.99,4.07,3.88,3.975,154460,0
+INUV.US,D,20201207,000000,3.975,4.15,3.92201,4.075,261306,0
+INUV.US,D,20201208,000000,4.015,4.341,3.95,4.2,364948,0
+INUV.US,D,20201209,000000,4.25,4.28899,3.9,3.939,212961,0
+INUV.US,D,20201210,000000,3.951,4.25,3.9,4.042,374833,0
+INUV.US,D,20201211,000000,4.2,4.2,3.988,4.012,142560,0
+INUV.US,D,20201214,000000,4.149,4.299,3.7,3.99,466636,0
+INUV.US,D,20201215,000000,4.05,4.125,3.82,4.11,164278,0
+INUV.US,D,20201216,000000,4.05,4.1,3.92,4.023,92439.5,0
+INUV.US,D,20201217,000000,4,4.02,3.907,3.941,114840,0
+INUV.US,D,20201218,000000,3.9,4.025,3.9,3.9,119783,0
+INUV.US,D,20201221,000000,3.9,4.2,3.84,4.14,431790,0
+INUV.US,D,20201222,000000,4.14,4.14,3.95,4.036,197950,0
+INUV.US,D,20201223,000000,4.07,5.2,4.05,5.09,1919217,0
+INUV.US,D,20201224,000000,4.9,5,4.6,4.7,586233,0
+INUV.US,D,20201228,000000,4.7,5.2,4.42,4.65,404683,0
+INUV.US,D,20201229,000000,4.63,4.65,4.22,4.262,248554,0
+INUV.US,D,20201230,000000,4.425,4.8,4.26,4.578,308881,0
+INUV.US,D,20201231,000000,4.861,4.861,4.501,4.529,192928,0
+INUV.US,D,20210104,000000,4.715,4.75,4.484,4.655,250031,0
+INUV.US,D,20210105,000000,5.4,5.6,4.901,5.3,913696,0
+INUV.US,D,20210106,000000,5.5,5.5,4.701,4.88,539323,0
+INUV.US,D,20210107,000000,5.15,5.967,5.15,5.8,1093610,0
+INUV.US,D,20210108,000000,6.09,6.672,5.67,6.29,1157994,0
+INUV.US,D,20210111,000000,6.3,6.79,5.314,6.57,1162278,0
+INUV.US,D,20210112,000000,6.804,7.777,6.13401,7.384,1877003,0
+INUV.US,D,20210113,000000,7.5,7.84,6.85,7.268,871984,0
+INUV.US,D,20210114,000000,6.5,7.101,6.2,6.771,1900820,0
+INUV.US,D,20210115,000000,6.882,6.967,6.39,6.502,700745,0
+INUV.US,D,20210119,000000,9.5,17,9.15,14.5,26317450,0
+INUV.US,D,20210120,000000,18.7,23.5,17.3,18.1,19695953,0
+INUV.US,D,20210121,000000,17.5,17.6,14.6,17.1,3717966,0
+INUV.US,D,20210122,000000,16.3,18.1,15.4,17.8,2329490,0
+INUV.US,D,20210125,000000,17.8,17.8,15.5,17.1,2589210,0
+INUV.US,D,20210126,000000,17.2,17.3,15.8,16.3,1346063,0
+INUV.US,D,20210127,000000,14.5,15.4,12.2,13.4,1815863,0
+INUV.US,D,20210128,000000,13.7,15.4,12.8,13.7,920913,0
+INUV.US,D,20210129,000000,13.4,13.7,12.3,12.3,821120,0
+INUV.US,D,20210201,000000,12.9,14.2,11.95,13.4,967793,0
+INUV.US,D,20210202,000000,13.9,14,12.7,13.1,651958,0
+INUV.US,D,20210203,000000,13.4,14,13.004,13.9,522314,0
+INUV.US,D,20210204,000000,14.5,14.7,13.5,13.6,558985,0
+INUV.US,D,20210205,000000,14,14.8,13.6,14.5,770549,0
+INUV.US,D,20210208,000000,15.9,16.5,15.5,16.4,1211270,0
+INUV.US,D,20210209,000000,17.5,19.3,17.1,18.7,1576916,0
+INUV.US,D,20210210,000000,20.2,20.5,16.1,18.4,1567902,0
+INUV.US,D,20210211,000000,17.8,19.2,16.5,18,1141376,0
+INUV.US,D,20210212,000000,15.7,17,15.3,16.8,803166,0
+INUV.US,D,20210216,000000,16.8,16.9,15.2,15.3,817472,0
+INUV.US,D,20210217,000000,15,15.1,13.9,14.6,651486,0
+INUV.US,D,20210218,000000,13.8,14.1,13.1,13.2,510538,0
+INUV.US,D,20210219,000000,14,15.1,13.8,14.1,484501,0
+INUV.US,D,20210222,000000,14,14.1,12.4,12.4,624355,0
+INUV.US,D,20210223,000000,10.7,11.6,9.2,11.3,1032917,0
+INUV.US,D,20210224,000000,11.6,12.8,11.5,11.8,418605,0
+INUV.US,D,20210225,000000,11.9,12.1,10.6,10.9,358296,0
+INUV.US,D,20210226,000000,10.6,11.9,10.25,10.6,326475,0
+INUV.US,D,20210301,000000,11.4,14.9,11.3,13.1,3043231,0
+INUV.US,D,20210302,000000,16.3,16.9,13.6,14,6918057,0
+INUV.US,D,20210303,000000,12.7,13.8,12.3,12.5,969806,0
+INUV.US,D,20210304,000000,12.1,13.2,10.7,11.5,824987,0
+INUV.US,D,20210305,000000,11.8,12,9.501,11,591428,0
+INUV.US,D,20210308,000000,11.2,12,10.3,10.7,439897,0
+INUV.US,D,20210309,000000,11.2,12.4,11.1,12,493962,0
+INUV.US,D,20210310,000000,12.3,12.3,10.7,11.3,440275,0
+INUV.US,D,20210311,000000,11.6,11.9,11.1,11.6,287889,0
+INUV.US,D,20210312,000000,11.3,13,11.1,12.1,768232,0
+INUV.US,D,20210315,000000,12.5,13,11.8,12.9,471135,0
+INUV.US,D,20210316,000000,13,13,11.5,12.1,513783,0
+INUV.US,D,20210317,000000,11.5,12.7,11.4,12.2,258457,0
+INUV.US,D,20210318,000000,11.7,12.2,11.3,11.4,286945,0
+INUV.US,D,20210319,000000,11.4,11.8,11.1,11.2,409491,0
+INUV.US,D,20210322,000000,11.3,11.8,11.3,11.5,219620,0
+INUV.US,D,20210323,000000,11.4,11.5,10.7,10.7,258838,0
+INUV.US,D,20210324,000000,10.9,12.7,10.2,11.3,1260043,0
+INUV.US,D,20210325,000000,10.8,11.4,10.4,10.8,525480,0
+INUV.US,D,20210326,000000,11.1,11.3,10.6,10.7,565660,0
+INUV.US,D,20210329,000000,10.6,10.8,10.2,10.3,297613,0
+INUV.US,D,20210330,000000,10.2,10.3,9.018,9.753,905914,0
+INUV.US,D,20210331,000000,9.73,10.3,9.501,10.2,219191,0
+INUV.US,D,20210401,000000,10.2,10.4,10,10.2,191337,0
+INUV.US,D,20210405,000000,10.3,10.7,10.1,10.5,459513,0
+INUV.US,D,20210406,000000,10.9,10.9,10.4,10.6,165500,0
+INUV.US,D,20210407,000000,10.6,10.6,9.8,10.1,296216,0
+INUV.US,D,20210408,000000,10.3,10.3,9.62,9.749,238894,0
+INUV.US,D,20210409,000000,9.801,9.9,9.631,9.67,97942.5,0
+INUV.US,D,20210412,000000,9.6,9.601,8.6,8.99,320339,0
+INUV.US,D,20210413,000000,8.911,8.911,8.311,8.48,249218,0
+INUV.US,D,20210414,000000,8.3,8.859,8.208,8.343,190450,0
+INUV.US,D,20210415,000000,8.2,8.3,7,7.1,424188,0
+INUV.US,D,20210416,000000,7,7.749,6.62,7.359,458843,0
+INUV.US,D,20210419,000000,7.5,7.988,7.131,7.416,268665,0
+INUV.US,D,20210420,000000,7.3,7.5,6.88,7.1,304933,0
+INUV.US,D,20210421,000000,6.9,7.769,6.801,7.5,230084,0
+INUV.US,D,20210422,000000,7.7,8.008,7.322,7.579,236888,0
+INUV.US,D,20210423,000000,7.662,7.95,7.601,7.706,99217.5,0
+INUV.US,D,20210426,000000,7.9,9.4,7.897,9.216,510657,0
+INUV.US,D,20210427,000000,9.301,9.301,8.601,8.709,169626,0
+INUV.US,D,20210428,000000,8.7,9,8.7,8.842,128510,0
+INUV.US,D,20210429,000000,8.991,9.499,8.502,8.6,316106,0
+INUV.US,D,20210430,000000,8.57,8.799,8.201,8.201,157727,0
+INUV.US,D,20210503,000000,8.501,8.592,7.913,8,163842,0
+INUV.US,D,20210504,000000,7.7,8.337,7.401,8.214,181408,0
+INUV.US,D,20210505,000000,8.401,8.401,7.564,7.585,88324.3,0
+INUV.US,D,20210506,000000,7.534,7.68,6.945,7.066,229048,0
+INUV.US,D,20210507,000000,7.1,7.478,7.1,7.173,93322.8,0
+INUV.US,D,20210510,000000,7.28,7.28,6.5,6.6,200353,0
+INUV.US,D,20210511,000000,6.1,6.76,6.1,6.66,175435,0
+INUV.US,D,20210512,000000,6.8,6.976,6.448,6.576,141844,0
+INUV.US,D,20210513,000000,6.451,6.678,6.044,6.2,146368,0
+INUV.US,D,20210514,000000,6.35,6.78,6.252,6.381,160643,0
+INUV.US,D,20210517,000000,6.4,6.749,6.3,6.695,89743.4,0
+INUV.US,D,20210518,000000,6.711,7.398,6.551,7.093,133020,0
+INUV.US,D,20210519,000000,6.805,6.955,6.7,6.858,89168,0
+INUV.US,D,20210520,000000,6.74,7.18,6.74,7.03,82178.2,0
+INUV.US,D,20210521,000000,7,7.448,6.95,7.386,96797.2,0
+INUV.US,D,20210524,000000,7.386,7.386,6.899,6.935,104872,0
+INUV.US,D,20210525,000000,7,7.145,6.603,6.603,102473,0
+INUV.US,D,20210526,000000,6.71,7.188,6.71,7.055,100623,0
+INUV.US,D,20210527,000000,7.136,7.787,7.101,7.447,163218,0
+INUV.US,D,20210528,000000,7.409,8.09,7.3,7.724,250452,0
+INUV.US,D,20210601,000000,7.7,7.8,7.5,7.6,110557,0
+INUV.US,D,20210602,000000,7.8,8.386,7.63,8.07,256909,0
+INUV.US,D,20210603,000000,8.099,8.1,7.7,7.95,134054,0
+INUV.US,D,20210604,000000,8.1,8.1,7.83,7.888,83485.5,0
+INUV.US,D,20210607,000000,8,8.699,7.901,8.4,235938,0
+INUV.US,D,20210608,000000,8.4,8.699,8.2,8.385,120724,0
+INUV.US,D,20210609,000000,8.6,8.999,8.445,8.65,177584,0
+INUV.US,D,20210610,000000,8.8,8.898,8.4375,8.591,82333.9,0
+INUV.US,D,20210611,000000,8.6,8.696,8.3,8.648,112300,0
+INUV.US,D,20210614,000000,8.647,9.0795,8.603,8.633,139176,0
+INUV.US,D,20210615,000000,8.731,8.753,8.101,8.161,126857,0
+INUV.US,D,20210616,000000,8.1,8.163,7.81,7.9,115129,0
+INUV.US,D,20210617,000000,7.8,8.298,7.8,8.1,67121.6,0
+INUV.US,D,20210618,000000,7.801,8.098,7.7,7.835,91019.2,0
+INUV.US,D,20210621,000000,7.907,7.907,7.401,7.6,136376,0
+INUV.US,D,20210622,000000,7.4,7.48899,7.348,7.486,69432.9,0
+INUV.US,D,20210623,000000,7.5,8,7.487,8,194093,0
+INUV.US,D,20210624,000000,8,8.55,7.95,8.365,159683,0
+INUV.US,D,20210625,000000,8.426,8.812,8.25,8.42,324306,0
+INUV.US,D,20210628,000000,8.5,8.68,8.24,8.6,104955,0
+INUV.US,D,20210629,000000,8.8,9.273,8.65,9.2,290079,0
+INUV.US,D,20210630,000000,9.01,10.4,8.654,9.651,754123,0
+INUV.US,D,20210701,000000,9.49,9.889,9.1,9.402,460025,0
+INUV.US,D,20210702,000000,9.7,10.2,9.251,9.6,455320,0
+INUV.US,D,20210706,000000,9.7,10.7,9.699,10.5,599330,0
+INUV.US,D,20210707,000000,10.7,11.4,9.901,10.2,1495940,0
+INUV.US,D,20210708,000000,9.6,9.99099,9.11,9.231,405480,0
+INUV.US,D,20210709,000000,9.35,9.79,9.313,9.335,146651,0
+INUV.US,D,20210712,000000,9.5,9.6,8.901,9.14,167730,0
+INUV.US,D,20210713,000000,9.282,9.45,8.6,8.626,243090,0
+INUV.US,D,20210714,000000,8.715,8.999,8.055,8.56,344011,0
+INUV.US,D,20210715,000000,8.501,9.1,8.4,8.45,253269,0
+INUV.US,D,20210716,000000,8.5,8.787,8.351,8.558,151248,0
+INUV.US,D,20210719,000000,8.3,8.497,7.9,8.264,215143,0
+INUV.US,D,20210720,000000,8,8.397,8,8.2,110891,0
+INUV.US,D,20210721,000000,8.266,8.861,8.22,8.71,200669,0
+INUV.US,D,20210722,000000,8.8,8.8,8.501,8.661,84406.3,0
+INUV.US,D,20210723,000000,8.61,8.64,8.07,8.115,231880,0
+INUV.US,D,20210726,000000,8,8.389,7.925,8.048,120758,0
+INUV.US,D,20210727,000000,7.994,8.048,7.529,7.701,133482,0
+INUV.US,D,20210728,000000,7.8,8.6,7.8,8.061,185598,0
+INUV.US,D,20210729,000000,8.213,8.3,7.95,7.981,74169.4,0
+INUV.US,D,20210730,000000,7.89,8.24899,7.809,7.821,74903.7,0
+INUV.US,D,20210802,000000,7.9,8.203,7.9,8.062,61464.9,0
+INUV.US,D,20210803,000000,8.188,8.2,7.803,8.049,66626,0
+INUV.US,D,20210804,000000,8,8.7,7.881,8.061,232602,0
+INUV.US,D,20210805,000000,8,8.589,8,8.4,158439,0
+INUV.US,D,20210806,000000,8.71,8.71,8.215,8.364,94931.7,0
+INUV.US,D,20210809,000000,8.299,8.874,8.299,8.47,126119,0
+INUV.US,D,20210810,000000,8.5,8.5,8.306,8.4,81700.7,0
+INUV.US,D,20210811,000000,8.5,8.568,8.2,8.214,88620.2,0
+INUV.US,D,20210812,000000,8,8.387,7.718,7.806,208469,0
+INUV.US,D,20210813,000000,7.8,8.149,7.51,7.82,144305,0
+INUV.US,D,20210816,000000,7.79,7.833,7.396,7.443,131070,0
+INUV.US,D,20210817,000000,7.301,7.498,6.801,6.945,354283,0
+INUV.US,D,20210818,000000,6.91,7.299,6.9,7.029,166303,0
+INUV.US,D,20210819,000000,6.896,6.96599,6.604,6.72,113976,0
+INUV.US,D,20210820,000000,6.681,6.896,6.681,6.732,64233.3,0
+INUV.US,D,20210823,000000,6.966,7.143,6.8985,6.985,52780,0
+INUV.US,D,20210824,000000,7,7.29,6.999,7.126,54496.8,0
+INUV.US,D,20210825,000000,7.15,7.358,7.12,7.219,75026.3,0
+INUV.US,D,20210826,000000,7.243,7.4,6.902,6.997,74631.4,0
+INUV.US,D,20210827,000000,7.109,7.298,7.002,7.159,74807.8,0
+INUV.US,D,20210830,000000,7.2,7.4,7.11,7.3,94063.3,0
+INUV.US,D,20210831,000000,7.4,7.599,7.23,7.518,97137.1,0
+INUV.US,D,20210901,000000,7.7,7.7,7.518,7.544,79669.5,0
+INUV.US,D,20210902,000000,7.533,7.885,7.402,7.71,146317,0
+INUV.US,D,20210903,000000,7.6,7.9,7.6,7.7,91480.9,0
+INUV.US,D,20210907,000000,7.7,7.79,7.4,7.4,81409.3,0
+INUV.US,D,20210908,000000,7.4,7.4,6.901,7.099,132333,0
+INUV.US,D,20210909,000000,7.045,7.3,7.045,7.214,56455.7,0
+INUV.US,D,20210910,000000,7.25,7.65,7.051,7.357,174840,0
+INUV.US,D,20210913,000000,7.28,7.34899,7.029,7.029,75142,0
+INUV.US,D,20210914,000000,7.3,7.35,6.9,6.938,116179,0
+INUV.US,D,20210915,000000,6.877,6.977,6.831,6.93,69503.3,0
+INUV.US,D,20210916,000000,6.924,6.999,6.8,6.852,49309.1,0
+INUV.US,D,20210917,000000,6.807,7.155,6.713,7.149,134735,0
+INUV.US,D,20210920,000000,6.9,6.997,6.501,6.6,100098,0
+INUV.US,D,20210921,000000,7,7,6.68,6.697,61385.9,0
+INUV.US,D,20210922,000000,6.9,7.13,6.811,6.923,134468,0
+INUV.US,D,20210923,000000,7.023,7.044,6.802,6.995,55109.2,0
+INUV.US,D,20210924,000000,6.9,7.194,6.842,7,112220,0
+INUV.US,D,20210927,000000,6.9,7.149,6.9,7.1,61789.7,0
+INUV.US,D,20210928,000000,7,7.099,6.712,6.743,78892.3,0
+INUV.US,D,20210929,000000,6.98,7.197,6.78,6.936,174924,0
+INUV.US,D,20210930,000000,6.9,7.101,6.9,6.999,83093.6,0
+INUV.US,D,20211001,000000,6.971,6.999,6.6,6.8,99738.9,0
+INUV.US,D,20211004,000000,6.6,6.8,6.55,6.6,74620.9,0
+INUV.US,D,20211005,000000,6.677,6.9,6.6,6.781,96268.9,0
+INUV.US,D,20211006,000000,6.65,6.65,6.305,6.401,105134,0
+INUV.US,D,20211007,000000,6.5,6.65,6.42,6.42,70264.7,0
+INUV.US,D,20211008,000000,6.42,6.5,6.3,6.302,66748.5,0
+INUV.US,D,20211011,000000,6.2,6.499,6.2,6.382,54191.9,0
+INUV.US,D,20211012,000000,6.4,6.587,6.35,6.586,42337.4,0
+INUV.US,D,20211013,000000,6.7,7.1,6.602,6.967,174019,0
+INUV.US,D,20211014,000000,6.9,7.037,6.736,6.848,71108.9,0
+INUV.US,D,20211015,000000,6.939,7.3,6.848,7.26,131914,0
+INUV.US,D,20211018,000000,7.06,7.3,7,7.098,64914,0
+INUV.US,D,20211019,000000,7.1,7.25,7.099,7.24,51045.7,0
+INUV.US,D,20211020,000000,7.185,7.499,7.151,7.45,75232.9,0
+INUV.US,D,20211021,000000,7.1,7.5,7.1,7.4,82073,0
+INUV.US,D,20211022,000000,7.3,8.499,7.298,7.4575,650579,0
+INUV.US,D,20211025,000000,7.7,8.2,7.7,7.997,272589,0
+INUV.US,D,20211026,000000,8.058,8.058,7.33,7.5,146727,0
+INUV.US,D,20211027,000000,7.5,7.501,7.145,7.245,80636.8,0
+INUV.US,D,20211028,000000,7.311,7.449,7.2,7.265,68425.9,0
+INUV.US,D,20211029,000000,7.399,7.4,7.25,7.312,43804.4,0
+INUV.US,D,20211101,000000,7.397,7.4,7.10001,7.296,69249.5,0
+INUV.US,D,20211102,000000,7.3,7.55,7.11,7.3,191043,0
+INUV.US,D,20211103,000000,7.3,7.3,7.151,7.23,54454,0
+INUV.US,D,20211104,000000,7.179,7.49899,7.038,7.13,96879.5,0
+INUV.US,D,20211105,000000,7.2,7.278,7.01,7.11,39474.6,0
+INUV.US,D,20211108,000000,7.003,7.423,7,7.309,71179.7,0
+INUV.US,D,20211109,000000,7.26,7.324,7.1,7.256,42792.5,0
+INUV.US,D,20211110,000000,7.224,7.256,7.05,7.25,69494.8,0
+INUV.US,D,20211111,000000,7.246,7.65,7.2,7.55,166245,0
+INUV.US,D,20211112,000000,7.463,7.501,6.9,6.967,245998,0
+INUV.US,D,20211115,000000,7.066,7.199,6.701,6.798,99380,0
+INUV.US,D,20211116,000000,6.9,6.9,6.51,6.705,122257,0
+INUV.US,D,20211117,000000,6.7,6.875,6.53,6.746,105147,0
+INUV.US,D,20211118,000000,6.75,6.775,6.231,6.364,167233,0
+INUV.US,D,20211119,000000,6.201,6.5,6.201,6.368,75799.1,0
+INUV.US,D,20211122,000000,6.81,6.81,6.3,6.331,80296.6,0
+INUV.US,D,20211123,000000,6.4,6.877,6.29,6.339,158707,0
+INUV.US,D,20211124,000000,6.4,6.77,6.4,6.697,91454.1,0
+INUV.US,D,20211126,000000,6.201,6.5,6.2,6.4,72328.8,0
+INUV.US,D,20211129,000000,6.4,6.5,6.20101,6.297,49718.8,0
+INUV.US,D,20211130,000000,6.2,6.297,6,6.101,76797.9,0
+INUV.US,D,20211201,000000,5.62,6.637,5.6,5.821,123068,0
+INUV.US,D,20211202,000000,6,6.1,5.505,5.617,96394,0
+INUV.US,D,20211203,000000,5.7,5.99799,5.2,5.355,153326,0
+INUV.US,D,20211206,000000,5.3,5.6,5.026,5.599,105121,0
+INUV.US,D,20211207,000000,5.6,5.804,5.6,5.631,89070.1,0
+INUV.US,D,20211208,000000,5.577,6.39699,5.547,6.31,117567,0
+INUV.US,D,20211209,000000,6.5,6.5,5.815,5.817,69529.4,0
+INUV.US,D,20211210,000000,5.8,5.994,5.656,5.731,42842.3,0
+INUV.US,D,20211213,000000,5.772,5.772,5.4,5.423,64390.5,0
+INUV.US,D,20211214,000000,5.337,5.476,5.101,5.252,70807.7,0
+INUV.US,D,20211215,000000,5.162,5.5,4.9,5.2,116759,0
+INUV.US,D,20211216,000000,5.382,5.44699,5.01,5.074,48256.4,0
+INUV.US,D,20211217,000000,5,5.291,4.89799,5.25,57654.5,0
+INUV.US,D,20211220,000000,5.1,5.3,4.9,5.28,61330.2,0
+INUV.US,D,20211221,000000,5.05,5.25,5.05,5.187,61640.5,0
+INUV.US,D,20211222,000000,5.125,5.49,5.1,5.188,178244,0
+INUV.US,D,20211223,000000,5.2,5.31734,5.1,5.301,63946.1,0
+INUV.US,D,20211227,000000,5.13,5.301,5.122,5.132,86170.5,0
+INUV.US,D,20211228,000000,5.11,5.15,4.8,4.907,139593,0
+INUV.US,D,20211229,000000,4.8,5.15,4.633,5.1,162767,0
+INUV.US,D,20211230,000000,5.2,5.594,5,5.5,231216,0
+INUV.US,D,20211231,000000,5.4,5.5,5.212,5.3,107803,0
+INUV.US,D,20220103,000000,5.3,5.6,5.265,5.6,70876.5,0
+INUV.US,D,20220104,000000,5.51,5.699,5.4,5.45,35521.7,0
+INUV.US,D,20220105,000000,5.4,5.45,5.03,5.15,44812,0
+INUV.US,D,20220106,000000,5.056,5.15,4.8,4.95,77747.9,0
+INUV.US,D,20220107,000000,4.888,5.081,4.803,4.884,38810.9,0
+INUV.US,D,20220110,000000,4.892,4.95,4.512,4.773,84775.5,0
+INUV.US,D,20220111,000000,4.8,5.036,4.712,4.969,50268.8,0
+INUV.US,D,20220112,000000,5.018,5.268,4.833,4.977,31058.5,0
+INUV.US,D,20220113,000000,4.927,4.999,4.7,4.744,55854.7,0
+INUV.US,D,20220114,000000,4.7,4.773,4.552,4.62,50277.3,0
+INUV.US,D,20220118,000000,4.6,4.749,4.418,4.52,63386.8,0
+INUV.US,D,20220119,000000,4.4,4.5,4.24,4.4,53538.2,0
+INUV.US,D,20220120,000000,4.347,4.7,4.301,4.349,44450.5,0
+INUV.US,D,20220121,000000,4.3,4.39199,4.2,4.262,67778,0
+INUV.US,D,20220124,000000,4.1,4.1,3.8,4.03,150701,0
+INUV.US,D,20220125,000000,3.898,4.19899,3.898,4.006,37101.6,0
+INUV.US,D,20220126,000000,4.056,4.4,3.801,3.894,144286,0
+INUV.US,D,20220127,000000,3.998,4.35,3.55,3.585,70463.9,0
+INUV.US,D,20220128,000000,3.6,3.989,3.588,3.905,59703.9,0
+INUV.US,D,20220131,000000,3.837,4.398,3.801,4.3,160607,0
+INUV.US,D,20220201,000000,4.376,4.487,4.201,4.369,30617.4,0
+INUV.US,D,20220202,000000,4.4,4.4,4.062,4.176,63319.4,0
+INUV.US,D,20220203,000000,4.06,4.2,3.822,3.901,34182.6,0
+INUV.US,D,20220204,000000,3.8,4.399,3.8,4.194,45260.4,0
+INUV.US,D,20220207,000000,4.361,4.432,4.022,4.317,24204.8,0
+INUV.US,D,20220208,000000,4.4,4.899,4.30101,4.55,59250.4,0
+INUV.US,D,20220209,000000,4.413,4.867,4.413,4.701,41187.2,0
+INUV.US,D,20220210,000000,4.697,5.097,4.506,4.759,95044.6,0
+INUV.US,D,20220211,000000,4.759,5.04,4.6,4.645,40130.8,0
+INUV.US,D,20220214,000000,4.627,4.77999,4.602,4.63,16465.4,0
+INUV.US,D,20220215,000000,4.602,4.986,4.6,4.901,50237.4,0
+INUV.US,D,20220216,000000,5.068,6.2,5.00101,5.249,486451,0
+INUV.US,D,20220217,000000,5.2,5.351,4.95,4.982,93757.5,0
+INUV.US,D,20220218,000000,5,5.101,4.671,4.7,59180.2,0
+INUV.US,D,20220222,000000,4.558,4.779,4.3,4.3,55312,0
+INUV.US,D,20220223,000000,4.4,4.498,4.14,4.243,32962.2,0
+INUV.US,D,20220224,000000,3.902,4.451,3.9,4.383,68395.7,0
+INUV.US,D,20220225,000000,4.387,4.6,4.3,4.533,28559.7,0
+INUV.US,D,20220228,000000,4.559,4.72,4.466,4.63,19321.5,0
+INUV.US,D,20220301,000000,4.785,4.85,4.449,4.632,30464.4,0
+INUV.US,D,20220302,000000,4.668,4.8,4.548,4.716,19699,0
+INUV.US,D,20220303,000000,4.737,4.8,4.6,4.74,17349.3,0
+INUV.US,D,20220304,000000,4.705,4.785,4.35,4.45,25505.5,0
+INUV.US,D,20220307,000000,4.3,4.662,4.2,4.2,47844.8,0
+INUV.US,D,20220308,000000,4.3,4.67584,4.1,4.58,44933.4,0
+INUV.US,D,20220309,000000,4.6,4.851,4.501,4.851,35252.1,0
+INUV.US,D,20220310,000000,4.8,4.9,4.6,4.8,29454.3,0
+INUV.US,D,20220311,000000,4.767,4.9,4.467,4.599,24406.7,0
+INUV.US,D,20220314,000000,4.42,4.619,4.35,4.442,33106.4,0
+INUV.US,D,20220315,000000,4.45,4.65,4.3,4.3,21808.8,0
+INUV.US,D,20220316,000000,4.5,4.746,4.233,4.515,57998.1,0
+INUV.US,D,20220317,000000,4.9,5.6,4.6,5.6,84214.3,0
+INUV.US,D,20220318,000000,4.824,5.29899,4.7,4.95,135375,0
+INUV.US,D,20220321,000000,5.307,5.307,4.555,4.934,91693.3,0
+INUV.US,D,20220322,000000,4.702,5.199,4.702,5.115,38618.1,0
+INUV.US,D,20220323,000000,5.2,5.2,4.6,4.7,103241,0
+INUV.US,D,20220324,000000,4.7,4.973,4.65,4.849,36839.9,0
+INUV.US,D,20220325,000000,4.886,5,4.6,4.7,21930,0
+INUV.US,D,20220328,000000,4.717,4.798,4.62,4.677,24278.8,0
+INUV.US,D,20220329,000000,4.65,4.982,4.6,4.85,54275.8,0
+INUV.US,D,20220330,000000,4.886,4.926,4.855,4.918,29524.9,0
+INUV.US,D,20220331,000000,4.923,4.98,4.737,4.9,26750.2,0
+INUV.US,D,20220401,000000,4.805,5.4,4.802,4.802,88595.3,0
+INUV.US,D,20220404,000000,5.1,5.1,4.815,5.035,61549.3,0
+INUV.US,D,20220405,000000,4.883,5.14,4.834,4.859,17422.5,0
+INUV.US,D,20220406,000000,5.45,5.45,4.797,4.88,83341.3,0
+INUV.US,D,20220407,000000,4.801,4.898,4.7,4.721,24122.5,0
+INUV.US,D,20220408,000000,4.8,4.885,4.655,4.768,16464.4,0
+INUV.US,D,20220411,000000,4.66,4.754,4.554,4.645,14401.5,0
+INUV.US,D,20220412,000000,4.574,4.744,3.944,3.944,77443.5,0
+INUV.US,D,20220413,000000,4.138,4.5,4.138,4.487,23905.9,0
+INUV.US,D,20220414,000000,4.566,4.84,4.3,4.5,110567,0
+INUV.US,D,20220418,000000,4.462,4.531,4.305,4.338,13213.6,0
+INUV.US,D,20220419,000000,4.208,4.53,4.208,4.467,13719.3,0
+INUV.US,D,20220420,000000,4.408,4.467,4.301,4.351,15282.7,0
+INUV.US,D,20220421,000000,4.322,4.5,4.2,4.295,17115.8,0
+INUV.US,D,20220422,000000,4.205,4.3,4.0455,4.049,29447,0
+INUV.US,D,20220425,000000,4,4.177,3.901,4.109,47992.1,0
+INUV.US,D,20220426,000000,4.02,4.19999,3.83601,3.861,25775.3,0
+INUV.US,D,20220427,000000,3.859,4,3.812,3.915,29163.9,0
+INUV.US,D,20220428,000000,3.997,4,3.76,3.95,22117.6,0
+INUV.US,D,20220429,000000,4,4.267,3.86001,4.132,26044.4,0
+INUV.US,D,20220502,000000,4.199,4.399,3.983,4,25739.7,0
+INUV.US,D,20220503,000000,3.9,4.4,3.9,4.35,14542.7,0
+INUV.US,D,20220504,000000,4.389,4.399,3.9,4.081,38163.5,0
+INUV.US,D,20220505,000000,4.2,4.2,3.805,4.041,29194.7,0
+INUV.US,D,20220506,000000,4.1,4.1,3.9,3.935,18199.5,0
+INUV.US,D,20220509,000000,3.9,4.082,3.701,3.702,28520.5,0
+INUV.US,D,20220510,000000,3.9,3.98999,3.41,3.521,21809.3,0
+INUV.US,D,20220511,000000,3.4,3.699,2.953,3.3,87318.8,0
+INUV.US,D,20220512,000000,3.31,3.59999,3.2,3.463,47335.2,0
+INUV.US,D,20220513,000000,3.2,4.261,3.015,4.099,68886.6,0
+INUV.US,D,20220516,000000,3.949,3.949,3.949,3.949,100.1,0
+INUV.US,D,20220517,000000,4.29,4.631,4.29,4.6,61403.9,0
+INUV.US,D,20220518,000000,4.47,4.896,4.4,4.742,38802.4,0
+INUV.US,D,20220519,000000,4.658,4.89,4.606,4.75,28578.5,0
+INUV.US,D,20220520,000000,4.852,5.1,4.6,4.721,39026.6,0
+INUV.US,D,20220523,000000,4.601,4.8,4.601,4.797,30799.2,0
+INUV.US,D,20220524,000000,4.797,4.8,4.553,4.655,31817.7,0
+INUV.US,D,20220525,000000,4.841,4.841,4.568,4.6,27083.6,0
+INUV.US,D,20220526,000000,4.28,4.5,4.11001,4.425,52249.9,0
+INUV.US,D,20220527,000000,4.427,5.04,4.427,4.898,41517.6,0
+INUV.US,D,20220531,000000,4.8,5.186,4.687,5.061,48952.1,0
+INUV.US,D,20220601,000000,5.15,5.5,4.95,5.32,34901.2,0
+INUV.US,D,20220602,000000,5.084,5.29899,4.5,5.168,26701.9,0
+INUV.US,D,20220603,000000,5.013,5.3,5.013,5.255,13470.6,0
+INUV.US,D,20220606,000000,5.207,5.39,5.1,5.35,20816.3,0
+INUV.US,D,20220607,000000,5.195,5.315,4.996,4.996,49486.7,0
+INUV.US,D,20220608,000000,4.846,5.4,4.8,4.88,35333.6,0
+INUV.US,D,20220609,000000,4.8,5.35,4.8,4.892,12737,0
+INUV.US,D,20220610,000000,4.8,5.25,4.8,4.858,27854.1,0
+INUV.US,D,20220613,000000,4.5,4.8,4.229,4.412,23353.3,0
+INUV.US,D,20220614,000000,4.3,4.399,4.1,4.136,26441.8,0
+INUV.US,D,20220615,000000,4.135,4.5,4.1,4.328,37472,0
+INUV.US,D,20220616,000000,4.539,4.539,4,4.056,39489.2,0
+INUV.US,D,20220617,000000,4.122,4.484,4.122,4.2,12885,0
+INUV.US,D,20220621,000000,4.347,4.357,3.998,4,47728.7,0
+INUV.US,D,20220622,000000,3.973,4.2,3.9,4.055,13121.6,0
+INUV.US,D,20220623,000000,4.055,4.499,4.055,4.45,31338.9,0
+INUV.US,D,20220624,000000,4.5,4.655,4.415,4.572,19191.3,0
+INUV.US,D,20220627,000000,4.535,4.797,4.535,4.55,14210.6,0
+INUV.US,D,20220628,000000,4.75,5.187,4.75,4.96,62723.6,0
+INUV.US,D,20220629,000000,5.072,5.072,4.504,4.702,24853.6,0
+INUV.US,D,20220630,000000,4.546,4.95,4.5,4.95,31324.8,0
+INUV.US,D,20220701,000000,4.801,5.083,4.658,4.9,10840.7,0
+INUV.US,D,20220705,000000,4.5,5,4.5,4.953,15103.5,0
+INUV.US,D,20220706,000000,5,5,4.78,4.8,14084.4,0
+INUV.US,D,20220707,000000,4.756,5.1,4.669,5.039,12324.1,0
+INUV.US,D,20220708,000000,5,5.3,4.949,5.25,25775.3,0
+INUV.US,D,20220711,000000,5.05,5.2,4.898,4.898,11149.8,0
+INUV.US,D,20220712,000000,4.9,5.103,4.845,5.079,19274.7,0
+INUV.US,D,20220713,000000,4.8,5.2,4.737,4.847,18100.1,0
+INUV.US,D,20220714,000000,4.802,5.07,4.7,4.83,11754.8,0
+INUV.US,D,20220715,000000,4.85,5,4.8,4.881,18628,0
+INUV.US,D,20220718,000000,4.88,5,4.67,4.7,29812.5,0
+INUV.US,D,20220719,000000,4.8,5.056,4.8,4.885,26464.5,0
+INUV.US,D,20220720,000000,4.868,5,4.813,4.95,9167.4,0
+INUV.US,D,20220721,000000,4.7,4.986,4.7,4.9,16789.4,0
+INUV.US,D,20220722,000000,4.8,4.949,4.62,4.674,18059.2,0
+INUV.US,D,20220725,000000,4.8,4.8,4.205,4.6,30987.6,0
+INUV.US,D,20220726,000000,4.462,4.599,4.3,4.3,27373.1,0
+INUV.US,D,20220727,000000,4.3,4.44199,4.3,4.389,13818.3,0
+INUV.US,D,20220728,000000,4.361,4.6,4.36,4.585,14208.2,0
+INUV.US,D,20220729,000000,4.552,4.671,4.5,4.634,10761.3,0
+INUV.US,D,20220801,000000,4.7,4.742,4.502,4.635,5969.9,0
+INUV.US,D,20220802,000000,4.6,4.891,4.6,4.835,12014.4,0
+INUV.US,D,20220803,000000,4.7,5.2,4.7,5.003,34247.7,0
+INUV.US,D,20220804,000000,5.1,5.185,4.5,4.7,41721.1,0
+INUV.US,D,20220805,000000,4.664,4.89399,4.58427,4.788,24964.5,0
+INUV.US,D,20220808,000000,4.65,4.968,4.65,4.869,19329.9,0
+INUV.US,D,20220809,000000,4.723,4.871,4.7,4.76,14247.1,0
+INUV.US,D,20220810,000000,4.7,4.886,4.35,4.792,24607.3,0
+INUV.US,D,20220811,000000,4.748,4.884,4.748,4.80271,9228.8,0
+INUV.US,D,20220812,000000,4.8,4.9,4.7,4.85,26556.6,0
+INUV.US,D,20220815,000000,4.9,5.197,4.79601,5.11,62452.3,0
+INUV.US,D,20220816,000000,4.9,5.3,4.82,5.228,57085.5,0
+INUV.US,D,20220817,000000,5.3,5.3,5.026,5.065,16519.7,0
+INUV.US,D,20220818,000000,5,5.9,5,5.744,164564,0
+INUV.US,D,20220819,000000,5.5,5.744,5.35,5.484,23741,0
+INUV.US,D,20220822,000000,5.319,5.416,5.15,5.15,18113.7,0
+INUV.US,D,20220823,000000,5.165,5.299,5.07001,5.1,20554.1,0
+INUV.US,D,20220824,000000,5.031,5.4,5.031,5.204,18951.8,0
+INUV.US,D,20220825,000000,5.1,5.205,5.05,5.111,14165.9,0
+INUV.US,D,20220826,000000,5.1,5.3,4.651,5.1,80098,0
+INUV.US,D,20220829,000000,5.1,5.329,5.001,5.172,35091.4,0
+INUV.US,D,20220830,000000,5.2,5.3,5.2,5.235,20111.4,0
+INUV.US,D,20220831,000000,5.289,5.289,5.164,5.167,10283.1,0
+INUV.US,D,20220901,000000,5.095,5.16,4.711,4.97,41369.3,0
+INUV.US,D,20220902,000000,4.824,4.918,4.8,4.871,17221.2,0
+INUV.US,D,20220906,000000,4.9,5,4.577,4.677,20834.1,0
+INUV.US,D,20220907,000000,4.722,5,4.514,4.64799,21204.1,0
+INUV.US,D,20220908,000000,4.6,4.75699,4.5,4.684,26213.1,0
+INUV.US,D,20220909,000000,4.643,4.842,4.6,4.813,32744.6,0
+INUV.US,D,20220912,000000,4.872,5.15,4.8,4.96,47477.3,0
+INUV.US,D,20220913,000000,4.96,4.96,4.8,4.82,14060.3,0
+INUV.US,D,20220914,000000,4.9,5.1,4.787,4.787,28693.7,0
+INUV.US,D,20220915,000000,5.05,5.172,4.85829,5.014,49550.1,0
+INUV.US,D,20220916,000000,5.15,5.163,5,5.163,27410.5,0
+INUV.US,D,20220919,000000,5.06,5.149,4.9,4.999,22900.6,0
+INUV.US,D,20220920,000000,5,5.098,4.9,4.935,9273.3,0
+INUV.US,D,20220921,000000,5,5,4.85,4.94,16546,0
+INUV.US,D,20220922,000000,4.984,4.984,4.5,4.58,54970.2,0
+INUV.US,D,20220923,000000,4.5,4.501,4.2,4.367,38366.7,0
+INUV.US,D,20220926,000000,4.236,4.551,4.236,4.24749,13351.6,0
+INUV.US,D,20220927,000000,4.319,4.496,4.106,4.167,11460.6,0
+INUV.US,D,20220928,000000,4.1,4.474,4.1,4.37,10386.3,0
+INUV.US,D,20220929,000000,4.267,4.5,4.207,4.4,15123.3,0
+INUV.US,D,20220930,000000,4.2,4.46,4.07,4.07,21125.1,0
+INUV.US,D,20221003,000000,4.079,4.26,4.005,4.059,21297.9,0
+INUV.US,D,20221004,000000,4.15,4.299,4.069,4.089,16526.4,0
+INUV.US,D,20221005,000000,4.012,4.293,4,4.175,17974.8,0
+INUV.US,D,20221006,000000,4.175,4.274,4.1,4.15,24228.4,0
+INUV.US,D,20221007,000000,4.073,4.149,4,4.052,30907.5,0
+INUV.US,D,20221010,000000,4,4.13199,3.81,3.81,55551.6,0
+INUV.US,D,20221011,000000,3.8,3.899,3.8,3.804,6670.8,0
+INUV.US,D,20221012,000000,3.75,3.802,3.61,3.761,24444,0
+INUV.US,D,20221013,000000,3.8,3.867,3.621,3.711,22965.6,0
+INUV.US,D,20221014,000000,3.71,3.885,3.71,3.798,8296.5,0
+INUV.US,D,20221017,000000,3.8,3.924,3.75,3.768,16667.3,0
+INUV.US,D,20221018,000000,3.8,4,3.78,3.982,27083.3,0
+INUV.US,D,20221019,000000,3.9,4.084,3.83,3.83,35931.2,0
+INUV.US,D,20221020,000000,3.856,3.943,3.7201,3.766,6084.8,0
+INUV.US,D,20221021,000000,3.75,3.9,3.711,3.765,35376.2,0
+INUV.US,D,20221024,000000,3.7,3.799,3.6,3.699,12162,0
+INUV.US,D,20221025,000000,3.7,3.82757,3.602,3.81899,11870.5,0
+INUV.US,D,20221026,000000,3.7,3.997,3.7,3.84,13969.9,0
+INUV.US,D,20221027,000000,3.8,3.994,3.8,3.878,7358.8,0
+INUV.US,D,20221028,000000,3.9,3.9,3.7,3.8,18438.6,0
+INUV.US,D,20221031,000000,3.705,3.859,3.697,3.701,25095.7,0
+INUV.US,D,20221101,000000,3.703,3.9,3.703,3.828,9518.9,0
+INUV.US,D,20221102,000000,3.701,3.83,3.701,3.8,15628.4,0
+INUV.US,D,20221103,000000,3.783,3.80199,3.701,3.701,23758.7,0
+INUV.US,D,20221104,000000,3.702,3.704,3.623,3.7,12155.7,0
+INUV.US,D,20221107,000000,3.6,3.768,3.6,3.652,14081.6,0
+INUV.US,D,20221108,000000,3.601,3.69899,3.6,3.6441,7454.7,0
+INUV.US,D,20221109,000000,3.6,3.7,3.6,3.6,15344.1,0
+INUV.US,D,20221110,000000,3.7,3.95,3.602,3.85,21752.9,0
+INUV.US,D,20221111,000000,3.725,4.15,3.705,4.13,25176,0
+INUV.US,D,20221114,000000,4,4.34,4,4.33,15223,0
+INUV.US,D,20221115,000000,3.9,3.90199,3.2,3.536,185840,0
+INUV.US,D,20221116,000000,3.5,3.549,3.4,3.529,32469.3,0
+INUV.US,D,20221117,000000,3.4,3.485,3.305,3.398,11770.5,0
+INUV.US,D,20221118,000000,3.388,3.45,3.343,3.4,7036.8,0
+INUV.US,D,20221121,000000,3.251,3.386,3.234,3.3,22333,0
+INUV.US,D,20221122,000000,3.342,3.398,3.2,3.2,20601.1,0
+INUV.US,D,20221123,000000,3.2,3.25701,3.037,3.103,27760.8,0
+INUV.US,D,20221125,000000,3.2,3.209,3.092,3.201,6579,0
+INUV.US,D,20221128,000000,3.101,3.21,3,3.048,30678.4,0
+INUV.US,D,20221129,000000,2.953,3.128,2.953,3.03,25738.4,0
+INUV.US,D,20221130,000000,3,3.19899,2.799,2.98,53222.4,0
+INUV.US,D,20221201,000000,2.98,3.03999,2.875,2.903,16737,0
+INUV.US,D,20221202,000000,2.808,3,2.808,2.999,27988.7,0
+INUV.US,D,20221205,000000,2.999,3,2.805,2.805,14074.4,0
+INUV.US,D,20221206,000000,2.85,2.919,2.808,2.809,13979.3,0
+INUV.US,D,20221207,000000,2.808,2.89799,2.749,2.75,23208.5,0
+INUV.US,D,20221208,000000,2.87,2.87,2.56,2.772,24018.7,0
+INUV.US,D,20221209,000000,2.689,2.721,2.63,2.67949,28676,0
+INUV.US,D,20221212,000000,2.65,2.803,2.65,2.803,19743.4,0
+INUV.US,D,20221213,000000,2.85,2.91,2.84,2.868,18453.4,0
+INUV.US,D,20221214,000000,2.85,2.998,2.823,2.845,30979,0
+INUV.US,D,20221215,000000,2.721,2.884,2.651,2.702,24306.1,0
+INUV.US,D,20221216,000000,2.7,2.8,2.552,2.8,14721.2,0
+INUV.US,D,20221219,000000,2.6,2.8,2.502,2.5295,16192.3,0
+INUV.US,D,20221220,000000,2.558,2.606,2.5,2.503,20299.1,0
+INUV.US,D,20221221,000000,2.646,2.646,2.41,2.421,32432.9,0
+INUV.US,D,20221222,000000,2.348,2.475,2.3,2.37701,16535.3,0
+INUV.US,D,20221223,000000,2.343,2.499,2.336,2.449,5685.9,0
+INUV.US,D,20221227,000000,2.4,2.448,2.1,2.15,60188.9,0
+INUV.US,D,20221228,000000,2.1,2.183,2.022,2.045,23534.1,0
+INUV.US,D,20221229,000000,2,2.209,2,2.101,49567.6,0
+INUV.US,D,20221230,000000,2.038,2.25,2.034,2.215,35259.5,0
+INUV.US,D,20230103,000000,2.149,2.399,2.149,2.37,22080,0
+INUV.US,D,20230104,000000,2.411,2.458,2.307,2.44,17699.5,0
+INUV.US,D,20230105,000000,2.5,2.75899,2.5,2.60601,23580.4,0
+INUV.US,D,20230106,000000,2.602,2.8,2.5,2.68299,24643.7,0
+INUV.US,D,20230109,000000,2.71,2.782,2.641,2.757,13818,0
+INUV.US,D,20230110,000000,2.673,2.699,2.6,2.676,12986.9,0
+INUV.US,D,20230111,000000,2.8,2.8,2.651,2.651,12477.7,0
+INUV.US,D,20230112,000000,2.7,3.3,2.7,3.28,167526,0
+INUV.US,D,20230113,000000,3.28,3.7,3.219,3.594,72933.7,0
+INUV.US,D,20230117,000000,3.7,3.7,3.325,3.533,77594.1,0
+INUV.US,D,20230118,000000,3.534,3.67,3.17,3.229,49707.7,0
+INUV.US,D,20230119,000000,3.196,3.349,3.05,3.06101,13736.6,0
+INUV.US,D,20230120,000000,3.3,3.347,3.073,3.078,25367.2,0
+INUV.US,D,20230123,000000,3.3,3.386,3.114,3.277,21033.8,0
+INUV.US,D,20230124,000000,3.3,3.3,3.1,3.176,22935.4,0
+INUV.US,D,20230125,000000,3.2,3.369,3.12301,3.369,12969.9,0
+INUV.US,D,20230126,000000,3.4,3.645,3.37,3.645,27783.6,0
+INUV.US,D,20230127,000000,3.699,4,3.49899,3.947,103845,0
+INUV.US,D,20230130,000000,4,4.2,3.9,4.089,51854.5,0
+INUV.US,D,20230131,000000,4.155,4.653,4.008,4.56,63346.9,0
+INUV.US,D,20230201,000000,4.6,4.6,4.301,4.5,38614.1,0
+INUV.US,D,20230202,000000,4.6,4.933,4.5,4.864,92778.6,0
+INUV.US,D,20230203,000000,4.971,5.046,4.864,4.872,46180.2,0
+INUV.US,D,20230206,000000,5,5.1,4.121,4.566,79922.6,0
+INUV.US,D,20230207,000000,4.5,4.6,4.301,4.429,29921.3,0
+INUV.US,D,20230208,000000,4.403,4.611,4.21301,4.301,15607,0
+INUV.US,D,20230209,000000,4.5,4.5,3.901,3.97,23802.8,0
+INUV.US,D,20230210,000000,3.911,4.173,3.9,3.961,19564.3,0
+INUV.US,D,20230213,000000,3.85,4.1,3.8,4.051,11351.3,0
+INUV.US,D,20230214,000000,4.2,4.2,3.81,3.903,15355.6,0
+INUV.US,D,20230215,000000,3.903,4.2,3.903,4.196,13354.2,0
+INUV.US,D,20230216,000000,4.19,4.30046,4.038,4.299,25925.8,0
+INUV.US,D,20230217,000000,4.17,4.286,3.95,4.06799,11823.8,0
+INUV.US,D,20230221,000000,4.1,4.3,3.81,3.964,11280.6,0
+INUV.US,D,20230222,000000,3.986,4.1,3.839,3.839,9679.7,0
+INUV.US,D,20230223,000000,4.061,4.067,3.811,3.85,20532.7,0
+INUV.US,D,20230224,000000,3.811,3.849,3.6,3.78,14586.5,0
+INUV.US,D,20230227,000000,3.78,3.989,3.6,3.804,17917,0
+INUV.US,D,20230228,000000,3.815,4.083,3.8,3.85,20620.5,0
+INUV.US,D,20230301,000000,3.886,3.9,3.812,3.865,14090.6,0
+INUV.US,D,20230302,000000,4,4,3.8,3.888,9262.3,0
+INUV.US,D,20230303,000000,3.999,3.999,3.802,3.931,15034.9,0
+INUV.US,D,20230306,000000,4,4,3.80201,3.85,12441.6,0
+INUV.US,D,20230307,000000,3.802,3.874,3.526,3.649,14107,0
+INUV.US,D,20230308,000000,3.544,3.72399,3.505,3.67499,19797.7,0
+INUV.US,D,20230309,000000,3.6,3.69857,3.15,3.306,41918.7,0
+INUV.US,D,20230310,000000,3.3,3.3,2.805,2.938,67049.2,0
+INUV.US,D,20230313,000000,2.638,3,2.638,2.956,33395.7,0
+INUV.US,D,20230314,000000,3,3.141,2.979,3.02,18039,0
+INUV.US,D,20230315,000000,3.086,3.1,2.925,3.097,13725.2,0
+INUV.US,D,20230316,000000,3,3.08,2.80201,3.08,23389.3,0
+INUV.US,D,20230317,000000,3.2,3.2,3,3.1,9349.1,0
+INUV.US,D,20230320,000000,3.055,3.055,3,3.006,7670.7,0
+INUV.US,D,20230321,000000,3,3.1979,3,3.122,5911.4,0
+INUV.US,D,20230322,000000,3.2,3.2,3,3,13333,0
+INUV.US,D,20230323,000000,3,3.145,2.9,3,13302.6,0
+INUV.US,D,20230324,000000,2.965,3.095,2.906,2.978,11166,0
+INUV.US,D,20230327,000000,3,3.0695,2.9,2.969,13991.4,0
+INUV.US,D,20230328,000000,3.09,3.099,2.385,2.803,21655,0
+INUV.US,D,20230329,000000,2.9,3.2,2.8,3.053,12851.1,0
+INUV.US,D,20230330,000000,3.049,3.3,2.901,3.014,25347.9,0
+INUV.US,D,20230331,000000,3,3.179,2.9,2.917,22559.7,0
+INUV.US,D,20230403,000000,2.93,3.2,2.93,3.035,15832.9,0
+INUV.US,D,20230404,000000,3.035,3.07699,2.9,2.9,14017.8,0
+INUV.US,D,20230405,000000,2.9,3.1,2.85,2.922,15997.3,0
+INUV.US,D,20230406,000000,3,3,2.9,2.962,10400.9,0
+INUV.US,D,20230410,000000,3,3.019,2.801,2.888,10685.6,0
+INUV.US,D,20230411,000000,2.8,2.928,2.8,2.871,12749.2,0
+INUV.US,D,20230412,000000,2.948,3.045,2.8,2.854,14328.1,0
+INUV.US,D,20230413,000000,3,3.44951,2.985,3.351,105425,0
+INUV.US,D,20230414,000000,3.5,3.6,3.158,3.38799,56803.1,0
+INUV.US,D,20230417,000000,3.386,3.557,3.2,3.401,22669.9,0
+INUV.US,D,20230418,000000,3.4,3.4,3.20001,3.3,15620.4,0
+INUV.US,D,20230419,000000,3.398,3.398,3.225,3.302,12973.6,0
+INUV.US,D,20230420,000000,3.267,3.391,3.1,3.198,24116,0
+INUV.US,D,20230421,000000,3.102,3.343,3.102,3.298,2036.2,0
+INUV.US,D,20230424,000000,3.1,3.2,2.973,3.097,11847.6,0
+INUV.US,D,20230425,000000,3,3.2,2.9,2.9,11166.2,0
+INUV.US,D,20230426,000000,2.9,3.075,2.9,2.968,19767.8,0
+INUV.US,D,20230427,000000,3,3.173,2.902,2.976,58658.5,0
+INUV.US,D,20230428,000000,2.901,3.099,2.835,2.889,19637.4,0
+INUV.US,D,20230501,000000,2.933,3.124,2.802,2.812,12249.8,0
+INUV.US,D,20230502,000000,2.8,2.997,2.8,2.904,9362.5,0
+INUV.US,D,20230503,000000,2.841,3.077,2.841,2.9,9824.3,0
+INUV.US,D,20230504,000000,3,3.004,2.85,2.973,35158.7,0
+INUV.US,D,20230505,000000,2.959,3.3,2.952,3.2,79598.8,0
+INUV.US,D,20230508,000000,3.2,3.4,3.124,3.38,39083.6,0
+INUV.US,D,20230509,000000,3.38,3.9,3.30201,3.7,201974,0
+INUV.US,D,20230510,000000,3.8,3.85,3.41,3.5,54694.6,0
+INUV.US,D,20230511,000000,3.459,3.595,3.181,3.3,60307.9,0
+INUV.US,D,20230512,000000,3.2,3.314,3.025,3.161,53429.8,0
+INUV.US,D,20230515,000000,3.11,3.589,3.11,3.379,43299.6,0
+INUV.US,D,20230516,000000,3.5,3.5,3.384,3.4,23653.5,0
+INUV.US,D,20230517,000000,3.5,3.5,3.205,3.46,34617.3,0
+INUV.US,D,20230518,000000,3.497,3.731,3.462,3.601,109113,0
+INUV.US,D,20230519,000000,3.57,3.689,3.3,3.409,30063.4,0
+INUV.US,D,20230522,000000,3.59,3.85,3.48067,3.65,151768,0
+INUV.US,D,20230523,000000,3.769,3.80101,3.65,3.702,57474.9,0
+INUV.US,D,20230524,000000,3.786,3.8,3.311,3.55,108592,0
+INUV.US,D,20230525,000000,2.66,2.795,2.158,2.449,658678,0
+INUV.US,D,20230526,000000,2.55,2.55,2.48,2.491,60558.7,0
+INUV.US,D,20230530,000000,2.6,2.8,2.491,2.691,127283,0
+INUV.US,D,20230531,000000,2.7,2.797,2.5,2.597,116845,0
+INUV.US,D,20230601,000000,2.597,2.64199,2.48,2.599,115344,0
+INUV.US,D,20230602,000000,2.664,2.664,2.491,2.519,77390.1,0
+INUV.US,D,20230605,000000,2.5,2.539,2.452,2.5,53297.3,0
+INUV.US,D,20230606,000000,2.5,2.5,2.424,2.5,37817.5,0
+INUV.US,D,20230607,000000,2.473,2.628,2.4,2.482,251717,0
+INUV.US,D,20230608,000000,2.5,2.5,2.45,2.48,28380.3,0
+INUV.US,D,20230609,000000,2.45,2.5,2.4,2.428,36453.1,0
+INUV.US,D,20230612,000000,2.39,2.41,2.251,2.299,62638.9,0
+INUV.US,D,20230613,000000,2.4,2.427,2.252,2.344,67209.7,0
+INUV.US,D,20230614,000000,2.344,2.39,2.15,2.2,91296.1,0
+INUV.US,D,20230615,000000,2.229,2.39,2.171,2.34,49518.7,0
+INUV.US,D,20230616,000000,2.351,2.42,2.276,2.349,38134.9,0
+INUV.US,D,20230620,000000,2.379,2.442,2.266,2.3,35032.3,0
+INUV.US,D,20230621,000000,2.303,2.498,2.25,2.459,70694.3,0
+INUV.US,D,20230622,000000,2.497,2.499,2.32,2.433,43453.2,0
+INUV.US,D,20230623,000000,2.433,2.498,2.4,2.41,28627.2,0
+INUV.US,D,20230626,000000,2.354,2.408,2.32,2.349,22348.2,0
+INUV.US,D,20230627,000000,2.317,2.349,2.256,2.311,64645.1,0
+INUV.US,D,20230628,000000,2.25,2.31,2.197,2.204,44198.1,0
+INUV.US,D,20230629,000000,2.28,2.297,2.209,2.295,35266.7,0
+INUV.US,D,20230630,000000,2.29,2.29,2.194,2.22,26804.1,0
+INUV.US,D,20230703,000000,2.3,2.37,2.231,2.3,192417,0
+INUV.US,D,20230705,000000,2.31,2.431,2.268,2.365,62543,0
+INUV.US,D,20230706,000000,2.399,2.399,2.249,2.35,30273.8,0
+INUV.US,D,20230707,000000,2.257,2.386,2.21,2.3,44195.6,0
+INUV.US,D,20230710,000000,2.268,2.326,2.201,2.25,57712.2,0
+INUV.US,D,20230711,000000,2.236,2.398,2.236,2.285,36299.6,0
+INUV.US,D,20230712,000000,2.252,2.38,2.24,2.3,58335,0
+INUV.US,D,20230713,000000,2.21,2.374,2.2,2.3,35218.1,0
+INUV.US,D,20230714,000000,2.3,2.303,2.21,2.219,61503.6,0
+INUV.US,D,20230717,000000,2.29,2.29,2.2,2.248,20315.5,0
+INUV.US,D,20230718,000000,2.25,2.281,2.15,2.196,41709,0
+INUV.US,D,20230719,000000,2.21,2.27046,2.15,2.16,42473.1,0
+INUV.US,D,20230720,000000,2.2,2.2,2.15,2.19,29017.5,0
+INUV.US,D,20230721,000000,2.15,2.198,2.107,2.107,30172.9,0
+INUV.US,D,20230724,000000,2.1,2.199,2,2.104,52032.4,0
+INUV.US,D,20230725,000000,2.18,2.503,2.09,2.41,208024,0
+INUV.US,D,20230726,000000,2.4,2.5,2.3,2.498,104036,0
+INUV.US,D,20230727,000000,2.543,2.544,2.335,2.37,86758.8,0
+INUV.US,D,20230728,000000,2.44,2.5,2.375,2.5,54674.7,0
+INUV.US,D,20230731,000000,2.577,2.59,2.5,2.515,98337.4,0
+INUV.US,D,20230801,000000,2.56,2.595,2.4,2.55,48959.1,0
+INUV.US,D,20230802,000000,2.55,2.552,2.393,2.46,21010.7,0
+INUV.US,D,20230803,000000,2.467,2.498,2.301,2.34,23362.1,0
+INUV.US,D,20230804,000000,2.31,2.479,2.302,2.366,24305.3,0
+INUV.US,D,20230807,000000,2.445,2.475,2.33,2.42,22164.5,0
+INUV.US,D,20230808,000000,2.47,2.479,2.305,2.34,14994.3,0
+INUV.US,D,20230809,000000,2.334,2.334,2.234,2.308,17791.5,0
+INUV.US,D,20230810,000000,2.225,2.377,2.225,2.306,33619.5,0
+INUV.US,D,20230811,000000,2.478,2.7,2.402,2.45,73297,0
+INUV.US,D,20230814,000000,2.524,2.552,2.461,2.481,60771.6,0
+INUV.US,D,20230815,000000,2.55,2.55,2.35,2.4,33870.1,0
+INUV.US,D,20230816,000000,2.45,2.45,2.348,2.385,18837.6,0
+INUV.US,D,20230817,000000,2.31,2.35099,2.254,2.325,29109.1,0
+INUV.US,D,20230818,000000,2.27,2.3,2.154,2.24,88412.6,0
+INUV.US,D,20230821,000000,2.2,2.298,2.19,2.271,18104.1,0
+INUV.US,D,20230822,000000,2.22,2.294,2.202,2.269,15149.1,0
+INUV.US,D,20230823,000000,2.25,2.44,2.23301,2.4,35609.6,0
+INUV.US,D,20230824,000000,2.328,2.46,2.222,2.299,20586.2,0
+INUV.US,D,20230825,000000,2.373,2.398,2.255,2.3,21501.7,0
+INUV.US,D,20230828,000000,2.318,2.44,2.276,2.349,21149.8,0
+INUV.US,D,20230829,000000,2.37,2.39,2.31,2.333,21233.4,0
+INUV.US,D,20230830,000000,2.31,2.497,2.31,2.4,23129.5,0
+INUV.US,D,20230831,000000,2.445,2.497,2.371,2.38,34521.2,0
+INUV.US,D,20230901,000000,2.38,2.489,2.38,2.395,25025.2,0
+INUV.US,D,20230905,000000,2.4,2.4,2.2,2.37,27623.9,0
+INUV.US,D,20230906,000000,2.4,2.434,2.276,2.344,20024.5,0
+INUV.US,D,20230907,000000,2.4,2.4,2.276,2.35,12727.9,0
+INUV.US,D,20230908,000000,2.31,2.36526,2.175,2.29,26168.2,0
+INUV.US,D,20230911,000000,2.298,2.3935,2.247,2.3,17696.3,0
+INUV.US,D,20230912,000000,2.213,2.36,2.213,2.3,17265.2,0
+INUV.US,D,20230913,000000,2.348,2.348,2.212,2.212,28827.1,0
+INUV.US,D,20230914,000000,2.262,2.289,2.2,2.21,14063.2,0
+INUV.US,D,20230915,000000,2.158,2.45,2.158,2.45,35953.9,0
+INUV.US,D,20230918,000000,2.348,2.376,2.175,2.21,18747.3,0
+INUV.US,D,20230919,000000,2.2,2.27,2.176,2.23,10919.6,0
+INUV.US,D,20230920,000000,2.2,2.27,2.188,2.207,13912.5,0
+INUV.US,D,20230921,000000,2.186,2.26,2.125,2.2,9570.7,0
+INUV.US,D,20230922,000000,2.2,2.2,2.119,2.161,10250.7,0
+INUV.US,D,20230925,000000,2.2,2.24835,2.113,2.118,16566.2,0
+INUV.US,D,20230926,000000,2.093,2.209,2.052,2.13,23229.6,0
+INUV.US,D,20230927,000000,2.1,2.198,2.1,2.131,19825,0
+INUV.US,D,20230928,000000,2.12,2.168,2.1,2.1,8571.5,0
+INUV.US,D,20230929,000000,2.1,2.147,2.1,2.14,14881.8,0
+INUV.US,D,20231002,000000,2.1,2.14,2.071,2.11,21786.1,0
+INUV.US,D,20231003,000000,2.1,2.15,2.05,2.099,22262.3,0
+INUV.US,D,20231004,000000,2.079,2.15,2.079,2.101,9755.3,0
+INUV.US,D,20231005,000000,2.035,2.15,2,2.04,13362.6,0
+INUV.US,D,20231006,000000,2.13,2.137,2.041,2.072,17138.6,0
+INUV.US,D,20231009,000000,2.13,2.13899,2.022,2.053,11440.9,0
+INUV.US,D,20231010,000000,2.09,2.115,2.032,2.09,16171.9,0
+INUV.US,D,20231011,000000,2.098,2.102,2.05223,2.065,13967.8,0
+INUV.US,D,20231012,000000,2.065,2.135,2.053,2.073,13849.5,0
+INUV.US,D,20231013,000000,2.05,2.275,2.05,2.2,55678.4,0
+INUV.US,D,20231016,000000,2.2,2.35,2.176,2.21,32925.6,0
+INUV.US,D,20231017,000000,2.285,2.4,2.21,2.279,33108.8,0
+INUV.US,D,20231018,000000,2.349,2.4,2.1,2.26,32047.2,0
+INUV.US,D,20231019,000000,2.29,2.3,2.01,2.071,20496,0
+INUV.US,D,20231020,000000,2.1,2.195,2.072,2.168,26742.2,0
+INUV.US,D,20231023,000000,2.185,2.185,2.071,2.074,22668,0
+INUV.US,D,20231024,000000,2.1,2.2,2.044,2.078,39542.1,0
+INUV.US,D,20231025,000000,2.034,2.18,2.034,2.087,18825.6,0
+INUV.US,D,20231026,000000,2.078,2.16,1.87,1.956,66025.8,0
+INUV.US,D,20231027,000000,2.04,2.053,1.946,1.973,13137,0
+INUV.US,D,20231030,000000,2,2,1.822,1.85,42070.9,0
+INUV.US,D,20231031,000000,1.837,1.837,1.745,1.8,35939.7,0
+INUV.US,D,20231101,000000,1.766,1.8,1.228,1.728,19597,0
+INUV.US,D,20231102,000000,1.73,1.9,1.729,1.89,33946.6,0
+INUV.US,D,20231103,000000,1.926,1.95,1.833,1.854,22843.3,0
+INUV.US,D,20231106,000000,2,2,1.833,1.85,25678.7,0
+INUV.US,D,20231107,000000,1.84,1.889,1.79,1.86,22930.2,0
+INUV.US,D,20231108,000000,1.9,1.9,1.713,1.802,33530.6,0
+INUV.US,D,20231109,000000,1.78,1.876,1.756,1.851,36593,0
+INUV.US,D,20231110,000000,2.05,2.2,1.801,2,843997,0
+INUV.US,D,20231113,000000,2.2,2.343,1.971,2.2,562740,0
+INUV.US,D,20231114,000000,2.295,2.75,2.2,2.557,521062,0
+INUV.US,D,20231115,000000,2.548,2.884,2.416,2.658,267726,0
+INUV.US,D,20231116,000000,2.629,2.722,2.219,2.556,98970.2,0
+INUV.US,D,20231117,000000,2.4,2.577,2.266,2.572,112919,0
+INUV.US,D,20231120,000000,2.551,2.95,2.551,2.948,254889,0
+INUV.US,D,20231121,000000,2.924,3.1,2.79,2.979,87615.5,0
+INUV.US,D,20231122,000000,3,3.25,2.925,3,133997,0
+INUV.US,D,20231124,000000,3.018,3.28,2.956,3.274,44959.7,0
+INUV.US,D,20231127,000000,3.287,3.287,3.1,3.11,58596,0
+INUV.US,D,20231128,000000,3.043,3.24,2.883,3.193,77057.4,0
+INUV.US,D,20231129,000000,3.24,3.24,2.901,3.029,66644,0
+INUV.US,D,20231130,000000,3.029,3.05,2.776,2.996,50118.4,0
+INUV.US,D,20231201,000000,2.95,3.2,2.877,3.18,39568.7,0
+INUV.US,D,20231204,000000,3.1,3.16,2.925,3.02,33337.8,0
+INUV.US,D,20231205,000000,2.95,3.1,2.84,2.933,15872.3,0
+INUV.US,D,20231206,000000,2.943,3.095,2.811,2.862,49873.6,0
+INUV.US,D,20231207,000000,3,3,2.86,2.961,23984.4,0
+INUV.US,D,20231208,000000,2.927,3.54,2.901,3.365,135946,0
+INUV.US,D,20231211,000000,3.399,3.571,3.161,3.301,53707.6,0
+INUV.US,D,20231212,000000,3.3,3.65,3.3,3.311,48050.7,0
+INUV.US,D,20231213,000000,3.4,3.45,3.2,3.348,35597.1,0
+INUV.US,D,20231214,000000,3.36,3.626,3.201,3.29,45598.9,0
+INUV.US,D,20231215,000000,3.316,3.5,3.101,3.476,40611.4,0
+INUV.US,D,20231218,000000,3.4,3.475,3.246,3.35,18624.7,0
+INUV.US,D,20231219,000000,3.3,3.35,3.13,3.35,40379.1,0
+INUV.US,D,20231220,000000,3.3,3.5,3.214,3.33,31676.4,0
+INUV.US,D,20231221,000000,3.2,3.485,3.2,3.465,29309.4,0
+INUV.US,D,20231222,000000,3.47,3.58,3.364,3.476,54877.4,0
+INUV.US,D,20231226,000000,3.41,3.59,3.401,3.53099,27030.9,0
+INUV.US,D,20231227,000000,3.585,3.6,3.462,3.485,25273.1,0
+INUV.US,D,20231228,000000,3.41,4,3.4,3.639,201855,0
+INUV.US,D,20231229,000000,3.75,4.47,3.675,4.25,251221,0
+INUV.US,D,20240102,000000,4.45,4.706,4.312,4.55,107907,0
+INUV.US,D,20240103,000000,4.605,4.741,4.401,4.741,62768,0
+INUV.US,D,20240104,000000,4.65,5.136,4.65,5.1,92695,0
+INUV.US,D,20240105,000000,5.064,5.69999,4.2,4.481,214810,0
+INUV.US,D,20240108,000000,4.6,4.802,4.32,4.73,98349.1,0
+INUV.US,D,20240109,000000,4.588,4.89703,4.2,4.314,65694.3,0
+INUV.US,D,20240110,000000,4.24,4.694,4.24,4.5,64015.6,0
+INUV.US,D,20240111,000000,4.5,4.56,4.273,4.4,54575.6,0
+INUV.US,D,20240112,000000,4.5,4.784,4.2,4.36,50607.6,0
+INUV.US,D,20240116,000000,4.2,4.299,3.5,3.681,119053,0
+INUV.US,D,20240117,000000,3.7,3.899,3.606,3.889,25446.4,0
+INUV.US,D,20240118,000000,3.91,4.393,3.899,4.001,48315.3,0
+INUV.US,D,20240119,000000,4.001,4.299,3.851,3.989,17139.3,0
+INUV.US,D,20240122,000000,3.9,4.19,3.9,4.01,16051.2,0
+INUV.US,D,20240123,000000,3.966,4.189,3.966,4.1,15904.9,0
+INUV.US,D,20240124,000000,4.25,4.55,4.1,4.18,37985.6,0
+INUV.US,D,20240125,000000,4.399,4.399,4.1,4.1,25784,0
+INUV.US,D,20240126,000000,4.115,4.431,4.1,4.399,40646.8,0
+INUV.US,D,20240129,000000,4.432,4.432,4.15,4.185,23079.8,0
+INUV.US,D,20240130,000000,4.2,4.34,3.767,3.98,37902.1,0
+INUV.US,D,20240131,000000,3.868,4.19,3.846,4.116,22145.9,0
+INUV.US,D,20240201,000000,4.011,4.247,3.903,4,17210.9,0
+INUV.US,D,20240202,000000,4.193,4.193,3.9,4.03,20810.2,0
+INUV.US,D,20240205,000000,3.9,4.176,3.9,3.925,21800.7,0
+INUV.US,D,20240206,000000,4,4.2,3.902,3.99,17352.1,0
+INUV.US,D,20240207,000000,3.98,4.099,3.9,3.935,14514,0
+INUV.US,D,20240208,000000,3.92,4.003,3.801,3.851,29721.1,0
+INUV.US,D,20240209,000000,3.9,4.043,3.86,4,21701.3,0
+INUV.US,D,20240212,000000,4.14,4.276,4.038,4.13,39669.2,0
+INUV.US,D,20240213,000000,4.1,4.15,3.942,3.98,16433.1,0
+INUV.US,D,20240214,000000,4.1,4.19899,3.767,3.968,39792.4,0
+INUV.US,D,20240215,000000,3.918,4,3.81,3.9,17907.7,0
+INUV.US,D,20240216,000000,3.9,3.999,3.81,3.952,28475.5,0
+INUV.US,D,20240220,000000,3.881,4,3.866,3.873,29564.9,0
+INUV.US,D,20240221,000000,3.891,3.933,3.74,3.791,28453,0
+INUV.US,D,20240222,000000,3.92,3.929,3.775,3.829,29685.1,0
+INUV.US,D,20240223,000000,3.87,4.169,3.772,4.168,43944.4,0
+INUV.US,D,20240226,000000,4.24,4.7,4.2,4.6,76980.7,0
+INUV.US,D,20240227,000000,4.803,4.99,4.6,4.801,78949.1,0
+INUV.US,D,20240228,000000,4.86,5,4.8,4.9,82162.5,0
+INUV.US,D,20240229,000000,5,5.5,5,5.112,173190,0
+INUV.US,D,20240301,000000,4.3,4.7,4,4.124,216949,0
+INUV.US,D,20240304,000000,4.07,4.2,3.9,4.2,82326.8,0
+INUV.US,D,20240305,000000,4.2,4.69,4.151,4.644,62658.7,0
+INUV.US,D,20240306,000000,4.698,5.3,4.628,5.057,164202,0
+INUV.US,D,20240307,000000,5.182,5.5,5,5.095,86306.6,0
+INUV.US,D,20240308,000000,5.226,5.29,4.66,4.899,51246.5,0
+INUV.US,D,20240311,000000,4.8,4.8,4.45,4.521,38105.9,0
+INUV.US,D,20240312,000000,4.45,4.885,4.45,4.7,43597.9,0
+INUV.US,D,20240313,000000,4.8,5,4.546,4.55,38938.1,0
+INUV.US,D,20240314,000000,4.558,4.79,4.213,4.386,48859.1,0
+INUV.US,D,20240315,000000,4.28,4.5,4.109,4.109,34377.5,0
+INUV.US,D,20240318,000000,4.145,4.299,3.977,4.058,47747.9,0
+INUV.US,D,20240319,000000,4.01,4.1,3.791,3.791,37292.2,0
+INUV.US,D,20240320,000000,3.95,3.95,3.691,3.858,29880.6,0
+INUV.US,D,20240321,000000,3.9,3.979,3.699,3.7,26039.7,0
+INUV.US,D,20240322,000000,3.663,3.895,3.427,3.5,34692.6,0
+INUV.US,D,20240325,000000,3.2,3.65,3.152,3.501,56046.2,0
+INUV.US,D,20240326,000000,3.41,3.5,3.30301,3.326,23610.3,0
+INUV.US,D,20240327,000000,3.5,3.8,3.5,3.662,38162.7,0
+INUV.US,D,20240328,000000,3.8,3.85,3.4,3.41,52539,0
+INUV.US,D,20240401,000000,3.56,3.624,3.317,3.372,32165.3,0
+INUV.US,D,20240402,000000,3.5,3.598,3.317,3.41,39955.1,0
+INUV.US,D,20240403,000000,3.404,3.698,3.404,3.538,24651.9,0
+INUV.US,D,20240404,000000,3.6,3.799,3.5,3.69,39413.9,0
+INUV.US,D,20240405,000000,3.83,3.883,3.401,3.532,26288.9,0
+INUV.US,D,20240408,000000,3.5,3.5,3.41,3.485,19325.4,0
+INUV.US,D,20240409,000000,3.607,3.608,3.4,3.4,16436.5,0
+INUV.US,D,20240410,000000,3.4,3.446,3.1,3.21,40453.7,0
+INUV.US,D,20240411,000000,3.349,3.56,3.3,3.4,19222,0
+INUV.US,D,20240412,000000,3.5,3.5,3.301,3.306,14081.4,0
+INUV.US,D,20240415,000000,3.21,3.4,3.1,3.3,59937.4,0
+INUV.US,D,20240416,000000,3.201,3.399,3.14,3.231,10006.5,0
+INUV.US,D,20240417,000000,3.24,3.398,3.24,3.28,16823.4,0
+INUV.US,D,20240418,000000,3.22,3.404,3.12,3.29,10665.3,0
+INUV.US,D,20240419,000000,3.296,3.399,3.113,3.2,17839.2,0
+INUV.US,D,20240422,000000,3.2,3.389,3.195,3.3,23411.8,0
+INUV.US,D,20240423,000000,3.351,3.4,3.205,3.37,9007,0
+INUV.US,D,20240424,000000,3.39,3.39,3.2311,3.301,23926,0
+INUV.US,D,20240425,000000,3.4,3.4,3.26,3.26,9775.2,0
+INUV.US,D,20240426,000000,3.4,3.43,3.34,3.343,20954.3,0
+INUV.US,D,20240429,000000,3.46,3.46,3.319,3.4,10874.8,0
+INUV.US,D,20240430,000000,3.366,3.48,3.01,3.351,21610.8,0
+INUV.US,D,20240501,000000,3.146,3.375,3.146,3.292,16251,0
+INUV.US,D,20240502,000000,3.42,3.42,3.245,3.298,13131.6,0
+INUV.US,D,20240503,000000,3.3,3.35,3.2,3.24,18421.4,0
+INUV.US,D,20240506,000000,3.34,3.577,3.3,3.483,38088.6,0
+INUV.US,D,20240507,000000,3.5,3.699,3.301,3.5,51552.1,0
+INUV.US,D,20240508,000000,3.786,3.786,3.2,3.347,41263.6,0
+INUV.US,D,20240509,000000,3.335,3.4,3.101,3.18,22524,0
+INUV.US,D,20240510,000000,3.2,3.3,3.1,3.188,22690.4,0
+INUV.US,D,20240513,000000,3.2,3.36199,3.1,3.147,30521.6,0
+INUV.US,D,20240514,000000,3.1,3.199,3.1,3.153,21808.6,0
+INUV.US,D,20240515,000000,3.215,3.289,3.1,3.158,14912.5,0
+INUV.US,D,20240516,000000,3.175,3.249,3.085,3.1,46095.9,0
+INUV.US,D,20240517,000000,3.1,3.199,3.055,3.055,21854.6,0
+INUV.US,D,20240520,000000,3.001,3.1,2.9,3,48894.4,0
+INUV.US,D,20240521,000000,3,3.095,2.81199,2.88,34878.2,0
+INUV.US,D,20240522,000000,2.749,3.01,2.6,2.811,38828.1,0
+INUV.US,D,20240523,000000,2.818,3.196,2.818,3.035,39644.1,0
+INUV.US,D,20240524,000000,3.04,3.18,2.9,3,28895.3,0
+INUV.US,D,20240528,000000,3.15,3.18,2.92,2.97,28438,0
+INUV.US,D,20240529,000000,2.941,2.999,2.711,2.84,46711,0
+INUV.US,D,20240530,000000,2.899,2.899,2.712,2.712,27809.3,0
+INUV.US,D,20240531,000000,2.73,2.82,2.5,2.55,59137.7,0
+INUV.US,D,20240603,000000,2.7,2.856,2.6,2.786,39306.1,0
+INUV.US,D,20240604,000000,2.87,2.87,2.658,2.766,23734.1,0
+INUV.US,D,20240605,000000,2.77,2.85,2.607,2.68,18463.4,0
+INUV.US,D,20240606,000000,2.7,2.817,2.565,2.609,21951,0
+INUV.US,D,20240607,000000,2.6,2.643,2.333,2.44,36891.1,0
+INUV.US,D,20240610,000000,2.4,2.6,2.301,2.52,36811,0
+INUV.US,D,20240611,000000,2.517,2.517,2.425,2.47,19938.6,0
+INUV.US,D,20240612,000000,2.424,2.629,2.401,2.586,23320.8,0
+INUV.US,D,20240613,000000,2.7,2.78,2.534,2.65,16313.3,0
+INUV.US,D,20240614,000000,2.62,2.652,2.521,2.56,15028.3,0
+INUV.US,D,20240617,000000,2.56,2.571,2.464,2.54,17700.2,0
+INUV.US,D,20240618,000000,2.5,2.54,2.317,2.373,35655.8,0
+INUV.US,D,20240620,000000,2.53,2.53,2.314,2.45,16942.8,0
+INUV.US,D,20240621,000000,2.35,3.35,2.318,3.35,47516.3,0
+INUV.US,D,20240624,000000,2.99,2.99,2.577,2.719,56125.6,0
+INUV.US,D,20240625,000000,2.759,2.759,2.442,2.504,34506.8,0
+INUV.US,D,20240626,000000,2.47,3,2.384,2.78,70007.7,0
+INUV.US,D,20240627,000000,2.61,2.76,2.56,2.72,17230,0
+INUV.US,D,20240628,000000,2.731,2.799,2.568,2.568,19626.8,0
+INUV.US,D,20240701,000000,2.51,2.67,2.51,2.544,14007,0
+INUV.US,D,20240702,000000,2.628,2.79899,2.522,2.522,13868.7,0
+INUV.US,D,20240703,000000,2.579,2.597,2.52524,2.545,17163.2,0
+INUV.US,D,20240705,000000,2.693,2.7,2.565,2.67,23708.1,0
+INUV.US,D,20240708,000000,2.7,2.798,2.59,2.62,15120.3,0
+INUV.US,D,20240709,000000,2.689,2.7,2.609,2.621,12274,0
+INUV.US,D,20240710,000000,2.61,2.969,2.6,2.707,56252.6,0
+INUV.US,D,20240711,000000,2.8,2.8,2.652,2.673,27901.8,0
+INUV.US,D,20240712,000000,2.69,2.9,2.674,2.875,70327.6,0
+INUV.US,D,20240715,000000,3,3.246,2.888,3,149941,0
+INUV.US,D,20240716,000000,3,3.127,2.929,3.08,45542.9,0
+INUV.US,D,20240717,000000,3.19,3.555,3.081,3.31,121580,0
+INUV.US,D,20240718,000000,3.424,3.67,3.35,3.466,107300,0
+INUV.US,D,20240719,000000,3.55,3.59,3.41186,3.43,25061.2,0
+INUV.US,D,20240722,000000,3.327,3.4,3.21,3.304,58376.2,0
+INUV.US,D,20240723,000000,2.899,3.1,2.7,2.96,159703,0
+INUV.US,D,20240724,000000,2.9,3.091,2.849,2.92,43735.3,0
+INUV.US,D,20240725,000000,2.935,3.149,2.92,2.922,40713.5,0
+INUV.US,D,20240726,000000,2.99,3.16,2.94,3.104,34702.6,0
+INUV.US,D,20240729,000000,3.104,3.268,3.017,3.121,34609.1,0
+INUV.US,D,20240730,000000,3.122,3.199,2.926,2.969,31209.1,0
+INUV.US,D,20240731,000000,2.98,3.12,2.98,3.045,33367.9,0
+INUV.US,D,20240801,000000,3.09,3.3,3.044,3.15,30165.4,0
+INUV.US,D,20240802,000000,3.11,3.141,2.991,3.07,24073.2,0
+INUV.US,D,20240805,000000,3.041,3.043,2.801,2.914,40187.8,0
+INUV.US,D,20240806,000000,2.962,3.085,2.88,3.044,27164.3,0
+INUV.US,D,20240807,000000,2.953,3.1,2.95,2.984,30147.8,0
+INUV.US,D,20240808,000000,3.03,3.197,2.96,3.151,43534.7,0
+INUV.US,D,20240809,000000,3.2,3.2,2.678,2.816,61422,0
+INUV.US,D,20240812,000000,2.94,2.94,2.613,2.67,63787,0
+INUV.US,D,20240813,000000,2.7,2.836,2.67,2.758,25637.3,0
+INUV.US,D,20240814,000000,2.87,2.875,2.71,2.733,25650.7,0
+INUV.US,D,20240815,000000,2.792,2.92326,2.702,2.88,32374.5,0
+INUV.US,D,20240816,000000,2.946,2.95,2.8,2.882,26573.2,0
+INUV.US,D,20240819,000000,2.947,2.965,2.7,2.833,36443.8,0
+INUV.US,D,20240820,000000,2.8,2.872,2.741,2.8,33195.3,0
+INUV.US,D,20240821,000000,2.817,2.84799,2.701,2.755,38608.5,0
+INUV.US,D,20240822,000000,2.77,2.868,2.732,2.732,13350.1,0
+INUV.US,D,20240823,000000,2.848,2.848,2.722,2.82,27889.9,0
+INUV.US,D,20240826,000000,2.841,2.84143,2.76,2.814,14374,0
+INUV.US,D,20240827,000000,2.83,2.931,2.815,2.89,18836.8,0
+INUV.US,D,20240828,000000,2.899,2.90899,2.631,2.653,45825.7,0
+INUV.US,D,20240829,000000,2.701,2.88082,2.701,2.823,31799.1,0
+INUV.US,D,20240830,000000,2.9,2.9,2.807,2.875,34439.5,0
+INUV.US,D,20240903,000000,2.848,2.869,2.6,2.606,48961.9,0
+INUV.US,D,20240904,000000,2.6,2.725,2.6,2.684,18995.7,0
+INUV.US,D,20240905,000000,2.674,2.724,2.5,2.505,34125.6,0
+INUV.US,D,20240906,000000,2.697,2.697,2.525,2.58,30630.7,0
+INUV.US,D,20240909,000000,2.63,2.659,2.5,2.57,34756.7,0
+INUV.US,D,20240910,000000,2.766,2.766,2.571,2.58,12251.8,0
+INUV.US,D,20240911,000000,2.564,2.79,2.564,2.621,34820.7,0
+INUV.US,D,20240912,000000,2.749,2.749,2.601,2.658,8636.7,0
+INUV.US,D,20240913,000000,2.75,2.75,2.61,2.68,26924.8,0
+INUV.US,D,20240916,000000,2.799,2.799,2.62,2.642,34253.6,0
+INUV.US,D,20240917,000000,2.61,2.689,2.6,2.601,21106.5,0
+INUV.US,D,20240918,000000,2.69,2.69,2.58,2.6,22144,0
+INUV.US,D,20240919,000000,2.675,2.678,2.441,2.51,80965.4,0
+INUV.US,D,20240920,000000,2.5,2.72,2.35,2.72,73852,0
+INUV.US,D,20240923,000000,2.588,2.588,2.352,2.38,85561.1,0
+INUV.US,D,20240924,000000,2.499,2.499,2.301,2.416,45534.8,0
+INUV.US,D,20240925,000000,2.4,2.669,2.374,2.579,83668.3,0
+INUV.US,D,20240926,000000,2.649,2.649,2.455,2.519,41511.8,0
+INUV.US,D,20240927,000000,2.493,2.529,2.45,2.499,23794.8,0
+INUV.US,D,20240930,000000,2.499,2.499,2.411,2.466,28061.4,0
+INUV.US,D,20241001,000000,2.466,2.50001,2.37,2.395,20542,0
+INUV.US,D,20241002,000000,2.4,2.452,2.35,2.412,25784.9,0
+INUV.US,D,20241003,000000,2.434,2.488,2.42,2.463,14475.7,0
+INUV.US,D,20241004,000000,2.5,2.521,2.421,2.51001,19496,0
+INUV.US,D,20241007,000000,2.5,2.584,2.419,2.453,22182.7,0
+INUV.US,D,20241008,000000,2.473,2.485,2.4,2.401,21147.4,0
+INUV.US,D,20241009,000000,2.401,2.498,2.401,2.432,18962,0
+INUV.US,D,20241010,000000,2.483,2.54,2.441,2.53,20174,0
+INUV.US,D,20241011,000000,2.534,2.6,2.502,2.599,35025.9,0
+INUV.US,D,20241014,000000,2.599,2.656,2.454,2.533,81231.3,0
+INUV.US,D,20241015,000000,2.526,2.58,2.473,2.555,25259.9,0
+INUV.US,D,20241016,000000,2.55,2.598,2.482,2.529,43398.9,0
+INUV.US,D,20241017,000000,2.5,2.51,2.402,2.45,20273.5,0
+INUV.US,D,20241018,000000,2.499,2.499,2.35,2.402,38318,0
+INUV.US,D,20241021,000000,2.402,2.403,2.365,2.395,32761.6,0
+INUV.US,D,20241022,000000,2.366,2.47,2.366,2.457,19574.1,0
+INUV.US,D,20241023,000000,2.457,2.47,2.333,2.366,37101.1,0
+INUV.US,D,20241024,000000,2.35,2.486,2.32,2.337,33578.1,0
+INUV.US,D,20241025,000000,2.3,2.374,2.3,2.322,26624,0
+INUV.US,D,20241028,000000,2.331,2.484,2.326,2.484,33484.9,0
+INUV.US,D,20241029,000000,2.409,2.483,2.384,2.424,20703.3,0
+INUV.US,D,20241030,000000,2.4,2.481,2.4,2.46,20522,0
+INUV.US,D,20241031,000000,2.423,2.46,2.36,2.391,32750.5,0
+INUV.US,D,20241101,000000,2.391,2.391,2.33,2.36,20083.1,0
+INUV.US,D,20241104,000000,2.36,2.446,2.34,2.381,32870.3,0
+INUV.US,D,20241105,000000,2.372,2.45,2.343,2.375,17321.6,0
+INUV.US,D,20241106,000000,2.445,2.46,2.342,2.422,37453.9,0
+INUV.US,D,20241107,000000,2.332,2.489,2.332,2.405,84060.5,0
+INUV.US,D,20241108,000000,2.45,2.5,2.232,2.32,159340,0
+INUV.US,D,20241111,000000,2.311,2.353,2.113,2.264,135399,0
+INUV.US,D,20241112,000000,2.25,2.26,2.054,2.125,132877,0
+INUV.US,D,20241113,000000,2.1,2.125,2.01,2.075,58670.6,0
+INUV.US,D,20241114,000000,2.055,2.08,1.95,2.02,99587.4,0
+INUV.US,D,20241115,000000,2.012,2.097,1.9,2.026,75836.2,0
+INUV.US,D,20241118,000000,2.0635,2.095,2.025,2.052,59934.8,0
+INUV.US,D,20241119,000000,2.053,2.198,2.052,2.13,63573,0
+INUV.US,D,20241120,000000,2.098,2.429,2.07,2.316,170539,0
+INUV.US,D,20241121,000000,2.347,2.347,2.193,2.299,65089.6,0
+INUV.US,D,20241122,000000,2.3,2.496,2.3,2.423,97802,0
+INUV.US,D,20241125,000000,2.49,3.198,2.489,2.963,577168,0
+INUV.US,D,20241126,000000,2.999,3.2,2.784,2.795,174238,0
+INUV.US,D,20241127,000000,3.099,3.099,2.6,2.602,151053,0
+INUV.US,D,20241129,000000,2.58,2.99,2.58,2.99,60175.2,0
+INUV.US,D,20241202,000000,3.2,3.7,2.99,3.608,448920,0
+INUV.US,D,20241203,000000,3.6,3.6,3.06,3.2,189360,0
+INUV.US,D,20241204,000000,3.14,3.194,2.8,2.92,110737,0
+INUV.US,D,20241205,000000,2.94,3.257,2.905,3.043,70780.7,0
+INUV.US,D,20241206,000000,3.198,3.486,3.11,3.358,144293,0
+INUV.US,D,20241209,000000,3.55,4.1,3.5,3.67,235616,0
+INUV.US,D,20241210,000000,3.85,3.9,3.231,3.47,130955,0
+INUV.US,D,20241211,000000,3.509,3.579,3.301,3.401,61179.7,0
+INUV.US,D,20241212,000000,3.49,3.51499,3.247,3.353,79710.3,0
+INUV.US,D,20241213,000000,3.325,3.57,3.1,3.454,124397,0
+INUV.US,D,20241216,000000,3.596,3.65,3.351,3.54,58925,0
+INUV.US,D,20241217,000000,3.56,3.9,3.452,3.838,207125,0
+INUV.US,D,20241218,000000,3.9,4.6,3.636,3.7,450373,0
+INUV.US,D,20241219,000000,3.9,4.4,3.8,4.07,181204,0
+INUV.US,D,20241220,000000,4.19,4.599,3.929,4.231,191826,0
+INUV.US,D,20241223,000000,4.339,4.4,3.86091,4.002,116559,0
+INUV.US,D,20241224,000000,4.002,4.2,3.8,3.938,51546.6,0
+INUV.US,D,20241226,000000,3.94,4.4,3.94,4.35,131849,0
+INUV.US,D,20241227,000000,4.499,4.99,4.165,4.9,291796,0
+INUV.US,D,20241230,000000,5.19,5.79,5.03,5.709,542272,0
+INUV.US,D,20241231,000000,6.5545,7.128,5.517,6.464,601366,0
+INUV.US,D,20250102,000000,7.901,7.901,6.56001,6.961,829982,0
+INUV.US,D,20250103,000000,6.9,7.6,6.195,7.15,490551,0
+INUV.US,D,20250106,000000,7.57,7.805,6.01,6.383,925387,0
+INUV.US,D,20250107,000000,6.5,6.539,5.3,5.732,433253,0
+INUV.US,D,20250108,000000,5.615,5.659,4.536,4.916,461566,0
+INUV.US,D,20250110,000000,5,5.69,4.999,5.58,211471,0
+INUV.US,D,20250113,000000,5.5,5.6,4.8,4.997,240286,0
+INUV.US,D,20250114,000000,4.99,5.199,4.7,5.135,95362.4,0
+INUV.US,D,20250115,000000,5.1,5.172,4.6,4.7,149112,0
+INUV.US,D,20250116,000000,4.7,4.795,4.015,4.44,227680,0
+INUV.US,D,20250117,000000,4.347,4.6,4.2,4.451,90068.2,0
+INUV.US,D,20250121,000000,4.7495,5.371,4.606,5.301,384390,0
+INUV.US,D,20250122,000000,5.499,5.88,5.309,5.4,141067,0
+INUV.US,D,20250123,000000,5.68,5.797,5.13,5.275,126699,0
+INUV.US,D,20250124,000000,5.484,5.5,5,5.028,109457,0
+INUV.US,D,20250127,000000,5,5.003,4.416,4.451,128436,0
+INUV.US,D,20250128,000000,4.855,4.866,4.56,4.771,57216.7,0
+INUV.US,D,20250129,000000,4.774,5.074,4.601,4.79,85495.8,0
+INUV.US,D,20250130,000000,4.8,4.835,4.655,4.835,42210.8,0
+INUV.US,D,20250131,000000,4.815,5,4.793,4.899,62256.1,0
+INUV.US,D,20250203,000000,4.698,4.799,4.013,4.581,104910,0
+INUV.US,D,20250204,000000,4.581,4.857,4.5,4.656,48088.5,0
+INUV.US,D,20250205,000000,4.7,4.882,4.576,4.781,40462,0
+INUV.US,D,20250206,000000,4.725,5.267,4.721,4.965,66842.4,0
+INUV.US,D,20250207,000000,4.83,5.294,4.821,4.9,46308.2,0
+INUV.US,D,20250210,000000,5.016,5.197,4.781,4.898,105026,0
+INUV.US,D,20250211,000000,4.95,5,4.7,4.797,110184,0
+INUV.US,D,20250212,000000,4.71,4.871,4.66375,4.724,43810.3,0
+INUV.US,D,20250213,000000,4.802,4.89,4.4,4.803,140101,0
+INUV.US,D,20250214,000000,4.802,4.9,4.55601,4.704,64732.4,0
+INUV.US,D,20250218,000000,4.75,4.779,4.25,4.321,136772,0
+INUV.US,D,20250219,000000,4.321,4.44951,4.225,4.434,66359.4,0
+INUV.US,D,20250220,000000,4.6,4.698,4.4,4.578,56464.4,0
+INUV.US,D,20250221,000000,4.689,4.745,4.272,4.333,45146.7,0
+INUV.US,D,20250224,000000,4.25,4.299,4.015,4.142,65041.9,0
+INUV.US,D,20250225,000000,4.219,4.219,3.9,4.1,82485.2,0
+INUV.US,D,20250226,000000,4.1,4.477,4.1,4.45,45583.7,0
+INUV.US,D,20250227,000000,4.544,4.65842,4.149,4.302,92979.5,0
+INUV.US,D,20250228,000000,4.283,4.312,3.84,4.134,63494.1,0
+INUV.US,D,20250303,000000,4.1,4.199,3.706,3.706,85861.4,0
+INUV.US,D,20250304,000000,3.652,3.78,3.336,3.651,69299.1,0
+INUV.US,D,20250305,000000,3.84,3.985,3.701,3.905,31047.9,0
+INUV.US,D,20250306,000000,4,4.1,3.8,3.804,40876.9,0
+INUV.US,D,20250307,000000,3.781,3.891,3.603,3.8,52516.1,0
+INUV.US,D,20250310,000000,3.65,3.731,3.408,3.538,72458.6,0
+INUV.US,D,20250311,000000,3.617,3.8,3.609,3.623,57226.8,0
+INUV.US,D,20250312,000000,3.631,3.8,3.6,3.732,32137.4,0
+INUV.US,D,20250313,000000,3.678,3.826,3.5,3.669,34564.7,0
+INUV.US,D,20250314,000000,3.7,3.8,3.522,3.8,52573.1,0
+INUV.US,D,20250317,000000,4.503,4.584,4.1001,4.5,325725,0
+INUV.US,D,20250318,000000,4.499,4.5,4.099,4.379,58214.2,0
+INUV.US,D,20250319,000000,4.411,4.5,4.22,4.333,22365,0
+INUV.US,D,20250320,000000,4.416,4.5,4.2,4.309,19786.6,0
+INUV.US,D,20250321,000000,4.25,4.365,4.15,4.362,28119.9,0
+INUV.US,D,20250324,000000,4.46951,4.5,4.024,4.213,74581.9,0
+INUV.US,D,20250325,000000,4.19,4.4,4.15,4.244,59931.5,0
+INUV.US,D,20250326,000000,4.199,4.199,3.899,3.987,36184.1,0
+INUV.US,D,20250327,000000,4.08,4.08,3.82,3.965,27474,0
+INUV.US,D,20250328,000000,3.901,4.09,3.684,3.785,33112.7,0
+INUV.US,D,20250331,000000,3.95,4,3.55,3.55,44288.4,0
+INUV.US,D,20250401,000000,3.555,3.747,3.555,3.65,16390.7,0
+INUV.US,D,20250402,000000,3.7,3.8,3.556,3.618,25137.7,0
+INUV.US,D,20250403,000000,3.69,3.768,3.32,3.321,33205.5,0
+INUV.US,D,20250404,000000,3.2,3.238,2.918,3.179,55336.6,0
+INUV.US,D,20250407,000000,2.962,3.25,2.8,3.11,54899.4,0
+INUV.US,D,20250408,000000,3.5,3.763,3.235,3.316,93726.7,0
+INUV.US,D,20250409,000000,3.316,3.7,3.182,3.699,40627.9,0
+INUV.US,D,20250410,000000,3.625,3.87799,3.591,3.75,29011.4,0
+INUV.US,D,20250411,000000,3.606,3.7,3.51,3.67,28258.2,0
+INUV.US,D,20250414,000000,3.75,3.784,3.6,3.71,31641.8,0
+INUV.US,D,20250415,000000,3.706,3.998,3.601,3.9,35189.9,0
+INUV.US,D,20250416,000000,3.869,3.9,3.4,3.74,32092.4,0
+INUV.US,D,20250417,000000,3.886,3.984,3.8,3.936,28307.5,0
+INUV.US,D,20250421,000000,3.923,4.1,3.701,3.781,25718.2,0
+INUV.US,D,20250422,000000,3.80001,3.829,3.73,3.811,18977.5,0
+INUV.US,D,20250423,000000,3.9,3.98103,3.711,3.866,30397.3,0
+INUV.US,D,20250424,000000,3.85387,3.964,3.745,3.907,37168.6,0
+INUV.US,D,20250425,000000,3.907,4.073,3.809,4.014,33427.4,0
+INUV.US,D,20250428,000000,4.064,4.096,3.814,3.886,42175.8,0
+INUV.US,D,20250429,000000,3.88075,3.931,3.811,3.894,32428.3,0
+INUV.US,D,20250430,000000,3.894,4.051,3.81,3.851,19384.6,0
+INUV.US,D,20250501,000000,3.9,4.079,3.851,3.945,14301.1,0
+INUV.US,D,20250502,000000,3.965,4.077,3.8,3.901,42353.5,0
+INUV.US,D,20250505,000000,4,4.04,3.9,3.951,39884.2,0
+INUV.US,D,20250506,000000,3.975,4.04,3.94,4.039,20657.3,0
+INUV.US,D,20250507,000000,4.05,4.2,3.902,3.987,80660.4,0
+INUV.US,D,20250508,000000,3.987,4.1065,3.853,3.948,116804,0
+INUV.US,D,20250509,000000,4.44,4.45,3.92,4.08,477013,0
+INUV.US,D,20250512,000000,4.1915,4.383,3.91,4.024,168262,0
+INUV.US,D,20250513,000000,4.024,4.231,4,4.205,110882,0
+INUV.US,D,20250514,000000,4.255,4.45,4.186,4.352,136771,0
+INUV.US,D,20250515,000000,4.375,4.45,4.301,4.402,50697.1,0
+INUV.US,D,20250516,000000,4.375,4.7,4.3,4.609,158819,0
+INUV.US,D,20250519,000000,4.71,5.3,4.7,5.27,177901,0
+INUV.US,D,20250520,000000,5.52,5.589,4.401,4.472,213613,0
+INUV.US,D,20250521,000000,4.6,4.82,4.301,4.551,87320.1,0
+INUV.US,D,20250522,000000,4.7,4.8,4.355,4.409,75559.4,0
+INUV.US,D,20250523,000000,4.3,4.454,4.2,4.349,61767.4,0
+INUV.US,D,20250527,000000,4.399,4.411,4.119,4.331,69525.9,0
+INUV.US,D,20250528,000000,4.364,4.555,4.3,4.434,45440.6,0
+INUV.US,D,20250529,000000,4.302,4.47,3.91,3.958,124307,0
+INUV.US,D,20250530,000000,3.95,4.178,3.9,4.015,55978.3,0
+INUV.US,D,20250602,000000,4.09,4.149,3.755,3.899,71630.9,0
+INUV.US,D,20250603,000000,3.938,4,3.605,3.847,113276,0
+INUV.US,D,20250604,000000,3.8,4,3.651,3.853,72510.9,0
+INUV.US,D,20250605,000000,3.861,4.127,3.86,4.077,126016,0
+INUV.US,D,20250606,000000,4.095,4.113,3.944,4,90855.4,0
+INUV.US,D,20250609,000000,3.999,4.1,3.9,3.986,76044.4,0
+INUV.US,D,20250610,000000,3.8,3.84,3.1309,3.54,616816,0
+INUV.US,D,20250611,000000,3.45,3.45,3,3.04,378063,0
+INUV.US,D,20250612,000000,3.13,3.75,3.06,3.56,413015,0
+INUV.US,D,20250613,000000,3.5,3.56,3.32,3.55,93813,0
+INUV.US,D,20250616,000000,3.35,3.8,3.35,3.6,228752,0
+INUV.US,D,20250617,000000,3.5352,3.6,3.3683,3.47,110534,0
+INUV.US,D,20250618,000000,3.4699,3.49,3.34,3.43,75189,0
+INUV.US,D,20250620,000000,3.4075,3.49,3.3,3.48,73845,0
+INUV.US,D,20250623,000000,3.45,3.54,3.3801,3.48,84968,0
+INUV.US,D,20250624,000000,3.4868,3.74,3.4212,3.74,120482,0
+INUV.US,D,20250625,000000,3.888,4.54,3.71,3.85,413385,0
+INUV.US,D,20250626,000000,3.88,4.04,3.74,4.03,83482,0
+INUV.US,D,20250627,000000,4.18,4.64,4.11,4.41,260558,0
+INUV.US,D,20250630,000000,4.62,4.95,4.5105,4.6,246020,0
+INUV.US,D,20250701,000000,4.6,5.2368,4.6,4.89,288995,0
+INUV.US,D,20250702,000000,4.9315,5.19,4.595,4.71,273737,0
+INUV.US,D,20250703,000000,4.87,5,4.73,4.95,77185,0
+INUV.US,D,20250707,000000,5,5.1799,4.7,4.92,107775,0
+INUV.US,D,20250708,000000,4.95,5.05,4.9,4.95,76954,0
+INUV.US,D,20250709,000000,4.96,5.03,4.8,4.97,60877,0
+INUV.US,D,20250710,000000,4.935,5,4.8,4.94,74058,0
+INUV.US,D,20250711,000000,4.94,5.59,4.91,5.25,279247,0
+INUV.US,D,20250714,000000,5.41,5.4667,5.03,5.39,93472,0
+INUV.US,D,20250715,000000,5.4,5.55,5.1291,5.26,67466,0
+INUV.US,D,20250716,000000,5.23,5.3,5.112,5.18,40212,0
+INUV.US,D,20250717,000000,5.25,5.99,5.17,5.76,395918,0
+INUV.US,D,20250718,000000,5.7493,6.27,5.6009,5.81,208472,0
+INUV.US,D,20250721,000000,5.8485,6.1872,5.55,5.6,116105,0
+INUV.US,D,20250722,000000,5.58,5.81,5.01,5.65,136636,0
+INUV.US,D,20250723,000000,5.6505,5.9278,5.46,5.88,150516,0
+INUV.US,D,20250724,000000,5.73,5.856,5.47,5.59,64632,0
+INUV.US,D,20250725,000000,5.6306,5.7399,5.37,5.65,91898,0
+INUV.US,D,20250728,000000,5.61,5.63,5.2558,5.39,135734,0
+INUV.US,D,20250729,000000,5.31,5.31,5.01,5.05,103468,0
+INUV.US,D,20250730,000000,5.03,5.14,4.82,4.94,56675,0
+INUV.US,D,20250731,000000,4.98,5.3404,4.83,4.88,148797,0
+INUV.US,D,20250801,000000,4.83,5.02,4.65,4.86,155265,0
+INUV.US,D,20250804,000000,4.925,5.09,4.86,5.05,40243,0
+INUV.US,D,20250805,000000,5.05,5.34,5.0459,5.26,54484,0
+INUV.US,D,20250806,000000,5.31,5.3703,5.15,5.29,87265,0
+INUV.US,D,20250807,000000,5.29,5.4699,5.1,5.45,149584,0
+INUV.US,D,20250808,000000,4.75,4.85,3.71,3.86,576568,0
+INUV.US,D,20250811,000000,4,4.1,3.86,3.86,195856,0
+INUV.US,D,20250812,000000,3.95,3.9699,3.72,3.88,127668,0
+INUV.US,D,20250813,000000,3.87,3.91,3.6516,3.78,87593,0
+INUV.US,D,20250814,000000,3.86,3.95,3.72,3.93,102345,0
+INUV.US,D,20250815,000000,3.9,3.92,3.68,3.68,99347,0
+INUV.US,D,20250818,000000,3.72,3.7802,3.61,3.66,56012,0
+INUV.US,D,20250819,000000,3.69,3.7734,3.419,3.54,126101,0
+INUV.US,D,20250820,000000,3.51,3.51,3.36,3.38,71870,0
+INUV.US,D,20250821,000000,3.3912,3.4999,3.35,3.43,65267,0
+INUV.US,D,20250822,000000,3.43,3.65,3.35,3.61,100914,0
+INUV.US,D,20250825,000000,3.6,3.6,3.48,3.48,69194,0
+INUV.US,D,20250826,000000,3.5165,3.5799,3.43,3.46,54392,0
+INUV.US,D,20250827,000000,3.48,3.5,3.36,3.38,49952,0
+INUV.US,D,20250828,000000,3.3919,3.57,3.38,3.57,116281,0
+INUV.US,D,20250829,000000,3.525,3.64,3.38,3.39,49616,0
+INUV.US,D,20250902,000000,3.38,3.48,3.3053,3.37,62324,0
+INUV.US,D,20250903,000000,3.38,3.449,3.32,3.39,92495,0
+INUV.US,D,20250904,000000,3.3549,3.4103,3.25,3.36,108734,0
+INUV.US,D,20250905,000000,3.35,3.45,3.3,3.36,65960,0
+INUV.US,D,20250908,000000,3.398,3.63,3.3,3.52,173272,0
+INUV.US,D,20250909,000000,3.49,3.6,3.45,3.49,69928,0
+INUV.US,D,20250910,000000,3.47,3.5142,3.38,3.42,27464,0
+INUV.US,D,20250911,000000,3.42,3.61,3.4,3.58,44473,0
+INUV.US,D,20250912,000000,3.5794,3.6,3.43,3.43,66129,0
+INUV.US,D,20250915,000000,3.485,3.53,3.43,3.49,49520,0
+INUV.US,D,20250916,000000,3.4808,3.58,3.43,3.53,53210,0
+INUV.US,D,20250917,000000,3.53,3.6555,3.45,3.45,95920,0
+INUV.US,D,20250918,000000,3.5,3.6,3.42,3.45,116672,0
+INUV.US,D,20250919,000000,3.46,3.8,3.46,3.57,242623,0
+INUV.US,D,20250922,000000,3.68,4.42,3.61,4.17,312864,0
+INUV.US,D,20250923,000000,4.2906,4.42,3.96,4.05,199878,0
+INUV.US,D,20250924,000000,4.265,4.3795,4.06,4.18,80689,0
+INUV.US,D,20250925,000000,4.11,4.11,3.94,3.96,76025,0
+INUV.US,D,20250926,000000,3.9869,4.17,3.52,3.94,326638,0
+INUV.US,D,20250929,000000,3.97,4.0089,3.64,3.64,124810,0
+INUV.US,D,20250930,000000,3.73,3.73,3.45,3.51,180128,0
+INUV.US,D,20251001,000000,3.45,3.64,3.42,3.49,201234,0
+INUV.US,D,20251002,000000,3.5233,3.67,3.48,3.56,86163,0
+INUV.US,D,20251003,000000,3.58,3.6599,3.25,3.29,444743,0
+INUV.US,D,20251006,000000,3.32,3.68,3.31,3.6,231295,0
+INUV.US,D,20251007,000000,3.6347,3.69,3.52,3.57,84420,0
+INUV.US,D,20251008,000000,3.6283,3.65,3.517,3.65,104758,0
+INUV.US,D,20251009,000000,3.65,3.7,3.56,3.6,122386,0
+INUV.US,D,20251010,000000,3.62,3.6397,3.28,3.29,137031,0
+INUV.US,D,20251013,000000,3.4405,3.46,3.3229,3.44,106229,0
+INUV.US,D,20251014,000000,3.33,3.4411,3.18,3.36,104350,0
+INUV.US,D,20251015,000000,3.4,3.5,3.2601,3.39,95266,0
+INUV.US,D,20251016,000000,3.36,3.375,3.13,3.21,182198,0
+INUV.US,D,20251017,000000,3.2,3.25,3.095,3.13,105160,0
+INUV.US,D,20251020,000000,3.1993,3.23,3.11,3.15,45586,0
+INUV.US,D,20251021,000000,3.2338,3.2338,3.02,3.09,67720,0
+INUV.US,D,20251022,000000,3.0206,3.0782,2.93,3.01,151692,0
+INUV.US,D,20251023,000000,2.9807,3.03,2.91,2.98,113247,0
+INUV.US,D,20251024,000000,2.97,3.12,2.92,2.98,154013,0
+INUV.US,D,20251027,000000,2.96,3.1009,2.8902,2.92,136079,0
+INUV.US,D,20251028,000000,2.99,3.0296,2.8,2.87,111207,0
+INUV.US,D,20251029,000000,2.87,2.89,2.75,2.81,112627,0
+INUV.US,D,20251030,000000,2.85,2.96,2.73,2.77,70158,0
+INUV.US,D,20251031,000000,2.81,3.028,2.78,3,81217,0
+INUV.US,D,20251103,000000,3.0245,3.0693,2.8605,2.9,66673,0
+INUV.US,D,20251104,000000,2.8709,2.92,2.83,2.86,82891,0
+INUV.US,D,20251105,000000,2.86,3,2.86,2.98,106674,0
+INUV.US,D,20251106,000000,2.985,3.03,2.63,2.71,202799,0
+INUV.US,D,20251107,000000,2.69,2.7399,2.42,2.47,212831,0
+INUV.US,D,20251110,000000,2.5666,2.5714,2.479,2.51,51008,0
+INUV.US,D,20251111,000000,2.47,2.63,2.4101,2.62,97874,0
+INUV.US,D,20251112,000000,2.62,2.6749,2.5272,2.61,103163,0
+INUV.US,D,20251113,000000,2.61,2.71,2.5135,2.58,89577,0
+INUV.US,D,20251114,000000,2.54,2.59,2.5,2.53,93150,0
+INUV.US,D,20251117,000000,2.664,2.68,2.5357,2.65,91670,0
+INUV.US,D,20251118,000000,2.609,2.67,2.5354,2.56,71329,0
+INUV.US,D,20251119,000000,2.56,2.6,2.51,2.56,56567,0
+INUV.US,D,20251120,000000,2.71,2.777,2.42,2.42,100755,0
+INUV.US,D,20251121,000000,2.4948,2.54,2.34,2.48,61306,0
+INUV.US,D,20251124,000000,2.485,2.59,2.44,2.52,93099,0
+INUV.US,D,20251125,000000,2.53,2.73,2.51,2.65,79954,0
+INUV.US,D,20251126,000000,2.6106,2.97,2.6001,2.75,196706,0
+INUV.US,D,20251128,000000,2.8297,2.91,2.8,2.91,29325,0
+INUV.US,D,20251201,000000,2.9101,2.96,2.76,2.85,104480,0
+INUV.US,D,20251202,000000,2.87,2.93,2.81,2.86,118872,0
+INUV.US,D,20251203,000000,2.85,2.97,2.85,2.96,105462,0
+INUV.US,D,20251204,000000,2.9607,2.9733,2.8648,2.87,67433,0
+INUV.US,D,20251205,000000,2.93,2.93,2.74,2.75,119207,0
+INUV.US,D,20251208,000000,2.78,2.797,2.7,2.75,114920,0
+INUV.US,D,20251209,000000,2.735,2.88,2.7,2.78,105644,0
+INUV.US,D,20251210,000000,2.78,2.88,2.73,2.81,243376,0
+INUV.US,D,20251211,000000,2.8,3.0799,2.7506,3.01,158179,0
+INUV.US,D,20251212,000000,3,3.1,2.91,2.958,84106,0
+INUV.US,D,20251215,000000,2.91,2.94,2.75,2.75,50089,0
+INUV.US,D,20251216,000000,2.7849,2.87,2.68,2.69,35800,0
+INUV.US,D,20251217,000000,2.72,2.81,2.6673,2.77,83162,0
+INUV.US,D,20251218,000000,2.81,2.82,2.6,2.64,103550,0
+INUV.US,D,20251219,000000,2.65,2.755,2.59,2.66,191026,0
+INUV.US,D,20251222,000000,2.77,2.77,2.63,2.67,101178,0
+INUV.US,D,20251223,000000,2.66,2.75,2.5001,2.6,147885,0
+INUV.US,D,20251224,000000,2.62,2.65,2.57,2.65,29703,0
+INUV.US,D,20251226,000000,2.63,2.635,2.55,2.61,118219,0
+INUV.US,D,20251229,000000,2.61,2.6587,2.5,2.52,106850,0
+INUV.US,D,20251230,000000,2.52,2.6,2.46,2.46,135319,0
+INUV.US,D,20251231,000000,2.5003,2.5199,2.42,2.48,186416,0
+INUV.US,D,20260102,000000,2.52,2.67,2.4891,2.64,48108,0
+INUV.US,D,20260105,000000,2.675,2.78,2.66,2.68,74295,0
+INUV.US,D,20260106,000000,2.68,2.68,2.587,2.63,45197,0
+INUV.US,D,20260107,000000,2.7,2.77,2.6512,2.77,111714,0
+INUV.US,D,20260108,000000,2.774,2.78,2.68,2.75,37122,0
+INUV.US,D,20260109,000000,2.75,2.76,2.65,2.73,89246,0
+INUV.US,D,20260112,000000,2.74,3.48,2.74,3.33,1126347,0
+INUV.US,D,20260113,000000,3.55,3.8,3.41,3.68,795077,0
+INUV.US,D,20260114,000000,3.69,3.6985,3.36,3.41,360328,0
+INUV.US,D,20260115,000000,3.44,3.44,2.95,3.02,437148,0
+INUV.US,D,20260116,000000,3.02,3.074,2.65,2.89,292237,0
+INUV.US,D,20260120,000000,2.85,2.88,2.75,2.8,158031,0
+INUV.US,D,20260121,000000,2.82,3,2.735,2.84,224265,0
+INUV.US,D,20260122,000000,2.89,3.08,2.8687,3.08,117670,0
+INUV.US,D,20260123,000000,3.06,3.1,2.9129,3,111195,0
+INUV.US,D,20260126,000000,3.2,3.23,3.01,3.23,323727,0
+INUV.US,D,20260127,000000,3.31,3.43,3.01,3.34,230541,0
+INUV.US,D,20260128,000000,3.33,3.5793,3.22,3.34,718468,0
+INUV.US,D,20260129,000000,2.32,2.52,2.1005,2.19,1208458,0
+INUV.US,D,20260130,000000,2.19,2.33,2.005,2.08,423779,0
+INUV.US,D,20260202,000000,2.08,2.12,1.6201,1.87,786747,0
+INUV.US,D,20260203,000000,1.905,1.9399,1.79,1.81,292689,0
+INUV.US,D,20260204,000000,1.854,1.854,1.62,1.73,216739,0
+INUV.US,D,20260205,000000,1.675,1.72,1.64,1.67,151632,0
+INUV.US,D,20260206,000000,1.69,1.94,1.68,1.9,276811,0
+INUV.US,D,20260209,000000,1.89,1.98,1.83,1.98,129017,0
+INUV.US,D,20260210,000000,1.956,1.99,1.86,1.86,124771,0
+INUV.US,D,20260211,000000,1.9047,1.9047,1.75,1.79,102804,0
+INUV.US,D,20260212,000000,1.8,1.85,1.75,1.84,140292,0
+INUV.US,D,20260213,000000,1.85,1.95,1.8001,1.9,109431,0
+INUV.US,D,20260217,000000,1.91,1.91,1.76,1.81,72782,0
+INUV.US,D,20260218,000000,1.81,1.94,1.7738,1.85,82545,0
diff --git a/daily/us/nysemkt stocks/ipb.us.txt b/daily/us/nysemkt stocks/ipb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d2da1abef33950014fe748fa1615acc6208434a
--- /dev/null
+++ b/daily/us/nysemkt stocks/ipb.us.txt	
@@ -0,0 +1,2693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPB.US,D,20100823,000000,14.3247,14.3247,14.2985,14.2985,2434.152139405,0
+IPB.US,D,20100824,000000,14.3363,14.4887,14.3363,14.4887,3732.091917505,0
+IPB.US,D,20100825,000000,14.5324,14.5324,14.5324,14.5324,1673.930269375,0
+IPB.US,D,20100826,000000,14.4674,14.7838,14.4674,14.7838,606.735340715,0
+IPB.US,D,20100827,000000,14.4674,14.7518,14.4674,14.7518,1370.04754355,0
+IPB.US,D,20100830,000000,14.8275,14.8275,14.5324,14.612,1673.930269375,0
+IPB.US,D,20100831,000000,14.5324,14.5324,14.5227,14.5227,302.85261489,0
+IPB.US,D,20100901,000000,14.744,14.744,14.744,14.744,302.85261489,0
+IPB.US,D,20100902,000000,14.7237,14.744,14.5606,14.7237,606.735340715,0
+IPB.US,D,20100907,000000,14.6256,14.6256,14.6256,14.6256,606.735340715,0
+IPB.US,D,20100908,000000,14.8178,14.8178,14.8178,14.8178,302.85261489,0
+IPB.US,D,20100910,000000,14.8499,14.8499,14.8499,14.8499,302.85261489,0
+IPB.US,D,20100913,000000,14.9081,15.0129,14.8974,15.0129,4412.99524554,0
+IPB.US,D,20100914,000000,15.0129,15.0129,14.744,14.744,2100.396196465,0
+IPB.US,D,20100915,000000,15.0129,15.0129,15.0129,15.0129,1752.218700435,0
+IPB.US,D,20100917,000000,15.0129,15.0906,15.0129,15.0906,4885.816164705,0
+IPB.US,D,20100920,000000,15.2566,15.2566,15.2566,15.2566,1201.10935021,0
+IPB.US,D,20100921,000000,15.2566,15.2566,15.2566,15.2566,1522.50396193,0
+IPB.US,D,20100928,000000,15.0129,15.0129,15.0129,15.0129,150.39619651,0
+IPB.US,D,20100930,000000,15.1129,15.1129,15.1129,15.1129,150.39619651,0
+IPB.US,D,20101001,000000,15.0324,15.0324,15.0324,15.0324,302.85261489,0
+IPB.US,D,20101004,000000,15.1129,15.1129,14.8178,15.0129,5600.713153595,0
+IPB.US,D,20101005,000000,14.9285,15.0906,14.9285,15.0906,859.11251979,0
+IPB.US,D,20101006,000000,15.0984,15.2566,15.0984,15.2566,2055.071315325,0
+IPB.US,D,20101007,000000,15.4352,15.4352,15.4352,15.4352,150.39619651,0
+IPB.US,D,20101011,000000,15.5129,15.5207,15.5129,15.5129,1179.477020575,0
+IPB.US,D,20101012,000000,15.242,15.343,15.1644,15.309,1492.630744815,0
+IPB.US,D,20101013,000000,15.178,15.309,14.8499,15.309,7616.64025339,0
+IPB.US,D,20101014,000000,15.4265,15.4265,15.4265,15.4265,760.22187003,0
+IPB.US,D,20101019,000000,15.1129,15.1838,15.1129,15.1838,1370.04754355,0
+IPB.US,D,20101020,000000,15.1838,15.1838,15.1838,15.1838,150.39619651,0
+IPB.US,D,20101021,000000,16.3953,16.3953,15.1178,15.1178,12203.724246945,0
+IPB.US,D,20101022,000000,15.242,15.309,15.242,15.242,1140.332805045,0
+IPB.US,D,20101025,000000,15.2751,15.2751,14.8178,15.242,9703.6450077,0
+IPB.US,D,20101026,000000,15.242,15.4411,15.2382,15.4411,12738.35182221,0
+IPB.US,D,20101028,000000,15.6051,15.6177,15.6051,15.6051,913.708399345,0
+IPB.US,D,20101029,000000,15.6051,15.6051,15.4411,15.4411,2969.809825605,0
+IPB.US,D,20101101,000000,15.4411,15.4411,15.4411,15.4411,150.39619651,0
+IPB.US,D,20101102,000000,16.0973,16.0973,16.0973,16.0973,1110.45958793,0
+IPB.US,D,20101103,000000,15.8342,15.8342,15.5459,15.5459,302.85261489,0
+IPB.US,D,20101105,000000,15.5721,15.5721,15.5381,15.5381,2131.299524515,0
+IPB.US,D,20101109,000000,15.5381,15.7022,15.3935,15.7022,2466.08557839,0
+IPB.US,D,20101110,000000,15.4411,15.4411,15.3809,15.3809,606.735340715,0
+IPB.US,D,20101111,000000,15.6847,15.8866,15.6692,15.7828,4665.372424615,0
+IPB.US,D,20101115,000000,15.8342,15.9012,15.8342,15.9012,455.30903327,0
+IPB.US,D,20101116,000000,15.8342,15.8478,15.8342,15.8478,3135.65768614,0
+IPB.US,D,20101117,000000,15.5003,15.8342,15.2751,15.7692,3753.72424714,0
+IPB.US,D,20101118,000000,15.2168,15.7507,15.2168,15.7507,2741.125198035,0
+IPB.US,D,20101119,000000,15.7507,15.7507,15.7507,15.7507,150.39619651,0
+IPB.US,D,20101122,000000,15.675,15.675,14.9615,14.9615,1219.65134704,0
+IPB.US,D,20101123,000000,15.1178,15.1644,15.1178,15.1644,302.85261489,0
+IPB.US,D,20101124,000000,15.5847,15.6915,15.3498,15.6915,2741.125198035,0
+IPB.US,D,20101126,000000,15.6051,15.7022,15.309,15.7022,7414.73851013,0
+IPB.US,D,20101129,000000,15.9012,16.0653,15.7692,15.9653,8979.477020395,0
+IPB.US,D,20101130,000000,16.0323,16.3458,16.0323,16.3458,3195.40412037,0
+IPB.US,D,20101201,000000,16.3138,16.3138,15.9915,15.9915,302.85261489,0
+IPB.US,D,20101203,000000,15.7692,15.7692,15.4459,15.5255,4185.340728905,0
+IPB.US,D,20101206,000000,15.4605,15.4605,15.4546,15.4605,1522.50396193,0
+IPB.US,D,20101207,000000,15.4546,15.4605,15.4459,15.4459,1979.87321707,0
+IPB.US,D,20101208,000000,15.7255,15.7692,15.5993,15.5993,3271.63232956,0
+IPB.US,D,20101209,000000,15.4546,15.4546,15.4459,15.4459,1370.04754355,0
+IPB.US,D,20101213,000000,15.4459,15.4459,15.4459,15.4459,455.30903327,0
+IPB.US,D,20101214,000000,15.4459,15.4459,15.4459,15.4459,988.9064976,0
+IPB.US,D,20101215,000000,15.1129,15.1129,14.9285,14.9285,7760.85578429,0
+IPB.US,D,20101217,000000,14.8275,14.9479,14.8275,14.9479,455.30903327,0
+IPB.US,D,20101220,000000,14.7838,15.21,14.7838,15.21,3946.354991985,0
+IPB.US,D,20101221,000000,15.2168,15.2168,14.7838,14.7838,2374.405705175,0
+IPB.US,D,20101222,000000,14.7838,14.7838,14.1334,14.4548,5326.703644885,0
+IPB.US,D,20101223,000000,14.4548,14.4548,14.4548,14.4548,150.39619651,0
+IPB.US,D,20101227,000000,14.4548,14.4548,14.4421,14.4548,1263.946117245,0
+IPB.US,D,20101228,000000,14.4548,14.4548,14.2839,14.2926,1447.305863675,0
+IPB.US,D,20110103,000000,14.4674,14.4674,14.4625,14.4625,2436.212361275,0
+IPB.US,D,20110105,000000,14.3111,14.4548,14.2985,14.4217,2381.61648172,0
+IPB.US,D,20110106,000000,14.4887,14.4887,14.4887,14.4887,302.85261489,0
+IPB.US,D,20110107,000000,14.9547,14.9751,14.9547,14.9751,988.9064976,0
+IPB.US,D,20110111,000000,14.9867,15.0129,14.9867,15.0129,7760.85578429,0
+IPB.US,D,20110113,000000,14.9479,15.1644,14.7838,14.7838,16656.89381895,0
+IPB.US,D,20110119,000000,15.0469,15.1129,15.0469,15.0469,6849.207606815,0
+IPB.US,D,20110121,000000,15.0469,15.0469,14.7838,14.7838,2741.125198035,0
+IPB.US,D,20110124,000000,15.1061,15.1061,15.1061,15.1061,302.85261489,0
+IPB.US,D,20110125,000000,14.7305,14.9139,14.6848,14.9139,1826.386687755,0
+IPB.US,D,20110126,000000,14.9139,15.0877,14.9139,15.0877,1219.65134704,0
+IPB.US,D,20110131,000000,15.1459,15.1459,15.1459,15.1459,455.30903327,0
+IPB.US,D,20110202,000000,14.9139,14.9139,14.646,14.646,6242.4722661,0
+IPB.US,D,20110203,000000,14.6654,14.6654,14.6586,14.6586,455.30903327,0
+IPB.US,D,20110208,000000,14.6586,14.6586,14.6586,14.6586,150.39619651,0
+IPB.US,D,20110209,000000,14.8363,14.8363,14.8275,14.8275,2131.299524515,0
+IPB.US,D,20110210,000000,14.8363,14.9285,14.8275,14.8275,2339.381933385,0
+IPB.US,D,20110214,000000,14.8275,14.8275,14.8275,14.8275,3195.40412037,0
+IPB.US,D,20110215,000000,14.6518,14.6848,14.6518,14.6848,837.480190155,0
+IPB.US,D,20110218,000000,14.6916,14.6916,14.4674,14.646,1058.95404118,0
+IPB.US,D,20110224,000000,14.6848,14.6848,14.6848,14.6848,760.22187003,0
+IPB.US,D,20110225,000000,14.6518,14.8101,14.6518,14.8101,906.4976228,0
+IPB.US,D,20110228,000000,14.6654,14.7838,14.4936,14.6712,6733.835182095,0
+IPB.US,D,20110301,000000,14.5227,15.2498,14.5227,15.1061,3649.683042705,0
+IPB.US,D,20110302,000000,15.0984,15.1061,15.0877,15.1061,6775.039619495,0
+IPB.US,D,20110303,000000,14.777,14.777,14.777,14.777,717.987321695,0
+IPB.US,D,20110307,000000,14.7644,15.21,14.744,15.21,2741.125198035,0
+IPB.US,D,20110308,000000,15.178,15.178,15.178,15.178,150.39619651,0
+IPB.US,D,20110309,000000,15.1644,15.178,15.1644,15.178,302.85261489,0
+IPB.US,D,20110311,000000,14.9809,15.1644,14.9479,14.9479,4107.052297845,0
+IPB.US,D,20110315,000000,14.9479,15.1314,14.9479,15.1129,3195.40412037,0
+IPB.US,D,20110318,000000,14.9615,14.9615,14.9479,14.9479,913.708399345,0
+IPB.US,D,20110321,000000,15.178,15.1906,15.178,15.1906,1826.386687755,0
+IPB.US,D,20110322,000000,15.2042,15.2751,15.2042,15.242,6617.43264644,0
+IPB.US,D,20110325,000000,15.3352,15.3352,15.3352,15.3352,2131.299524515,0
+IPB.US,D,20110328,000000,15.2566,15.2566,15.242,15.242,797.30586369,0
+IPB.US,D,20110330,000000,15.242,15.3352,15.0906,15.3352,3651.743264575,0
+IPB.US,D,20110331,000000,15.3352,15.3352,15.3352,15.3352,1208.320126755,0
+IPB.US,D,20110401,000000,15.0654,15.3284,15.0654,15.3284,943.58161646,0
+IPB.US,D,20110405,000000,14.9867,14.9867,14.9867,14.9867,185.4199683,0
+IPB.US,D,20110406,000000,15.0129,15.0799,15.0129,15.0799,2191.045958745,0
+IPB.US,D,20110407,000000,14.9994,14.9994,14.9547,14.9809,5326.703644885,0
+IPB.US,D,20110408,000000,14.9867,14.9867,14.9809,14.9809,1522.50396193,0
+IPB.US,D,20110411,000000,14.9479,14.9479,14.9401,14.9479,1522.50396193,0
+IPB.US,D,20110412,000000,14.8101,14.8236,14.7965,14.8178,4528.36767026,0
+IPB.US,D,20110415,000000,15.0401,15.0401,15.0401,15.0401,302.85261489,0
+IPB.US,D,20110418,000000,15.0401,15.2896,14.7838,14.8178,1065.13470679,0
+IPB.US,D,20110420,000000,14.8974,14.9751,14.8819,14.9751,1911.88589536,0
+IPB.US,D,20110421,000000,14.9023,14.9751,14.9023,14.9751,1370.04754355,0
+IPB.US,D,20110425,000000,15.309,15.5847,15.0654,15.0654,1902.614896945,0
+IPB.US,D,20110429,000000,15.4731,15.4731,15.4731,15.4731,339.93660855,0
+IPB.US,D,20110502,000000,15.2751,15.2751,15.2751,15.2751,1522.50396193,0
+IPB.US,D,20110503,000000,15.5721,15.5847,15.408,15.4411,3501.347068065,0
+IPB.US,D,20110504,000000,15.2828,15.2828,15.2751,15.2751,2830.74484938,0
+IPB.US,D,20110505,000000,15.376,15.376,15.3682,15.376,1673.930269375,0
+IPB.US,D,20110506,000000,15.5459,15.5459,15.5459,15.5459,219.413629155,0
+IPB.US,D,20110509,000000,15.2896,15.2896,15.2751,15.2751,2586.608557785,0
+IPB.US,D,20110511,000000,15.4411,15.4411,15.2751,15.2751,1330.90332802,0
+IPB.US,D,20110512,000000,15.6051,15.6051,15.4546,15.4673,676.782884295,0
+IPB.US,D,20110513,000000,15.5779,15.6177,15.5779,15.6051,913.708399345,0
+IPB.US,D,20110516,000000,15.7255,15.7255,15.6915,15.7255,1905.70522975,0
+IPB.US,D,20110517,000000,15.309,15.7692,15.309,15.6051,5279.318541875,0
+IPB.US,D,20110518,000000,15.4411,15.6575,15.343,15.6575,1979.87321707,0
+IPB.US,D,20110519,000000,15.4459,15.7692,15.4411,15.7692,4907.44849434,0
+IPB.US,D,20110520,000000,15.7692,15.7692,15.5207,15.5207,1752.218700435,0
+IPB.US,D,20110523,000000,15.8342,15.9653,15.8342,15.9653,1065.13470679,0
+IPB.US,D,20110524,000000,15.9808,16.0245,15.7692,15.9012,5367.908082285,0
+IPB.US,D,20110525,000000,15.7896,16.0245,15.7692,16.0245,2248.732171105,0
+IPB.US,D,20110526,000000,16.0128,16.0973,16.0128,16.0973,6353.72424708,0
+IPB.US,D,20110527,000000,16.0847,17.0846,16.0847,16.4264,15066.40253531,0
+IPB.US,D,20110531,000000,16.3633,16.3633,15.6381,15.6381,15540.25356541,0
+IPB.US,D,20110601,000000,15.6381,15.8692,15.5847,15.8342,2322.900158425,0
+IPB.US,D,20110602,000000,15.842,15.9342,15.842,15.9342,2358.95404115,0
+IPB.US,D,20110606,000000,15.7692,15.8022,15.7692,15.7692,4107.052297845,0
+IPB.US,D,20110608,000000,15.6575,15.7507,15.4867,15.4944,3095.483359675,0
+IPB.US,D,20110609,000000,15.6575,15.675,15.4944,15.4944,4044.21553081,0
+IPB.US,D,20110610,000000,15.5605,15.5605,15.5381,15.5381,606.735340715,0
+IPB.US,D,20110614,000000,15.4605,15.5042,15.4411,15.4411,3804.199682955,0
+IPB.US,D,20110615,000000,15.4411,15.4673,15.3022,15.4673,1876.86212357,0
+IPB.US,D,20110620,000000,15.4673,15.4673,15.2751,15.309,1119.730586345,0
+IPB.US,D,20110622,000000,15.4411,15.4673,15.178,15.4265,8323.2963548,0
+IPB.US,D,20110624,000000,15.2896,15.408,15.2751,15.2751,606.735340715,0
+IPB.US,D,20110627,000000,15.2751,15.4265,15.2634,15.4265,5229.873216995,0
+IPB.US,D,20110628,000000,15.2751,15.5605,15.2751,15.5605,874.564183815,0
+IPB.US,D,20110629,000000,15.5605,15.6381,15.5605,15.6381,913.708399345,0
+IPB.US,D,20110701,000000,15.6381,15.6692,15.6381,15.6692,760.22187003,0
+IPB.US,D,20110705,000000,15.4546,15.6051,15.4411,15.6051,2386.767036395,0
+IPB.US,D,20110707,000000,15.4799,15.4867,15.4799,15.4867,302.85261489,0
+IPB.US,D,20110708,000000,15.4411,15.4411,15.3682,15.376,1621.39461169,0
+IPB.US,D,20110711,000000,15.2828,15.343,15.2828,15.343,6988.27258304,0
+IPB.US,D,20110712,000000,15.408,15.6381,15.408,15.6381,3784.62757519,0
+IPB.US,D,20110715,000000,15.5129,15.5129,15.4411,15.4411,606.735340715,0
+IPB.US,D,20110718,000000,15.4411,15.4411,15.3158,15.3158,1219.65134704,0
+IPB.US,D,20110719,000000,15.7177,15.7177,15.7022,15.7022,520.206022175,0
+IPB.US,D,20110720,000000,15.6323,15.6323,15.5517,15.5517,302.85261489,0
+IPB.US,D,20110721,000000,15.4605,15.4605,15.4411,15.4411,4793.106180555,0
+IPB.US,D,20110726,000000,15.5042,15.5255,15.5042,15.5042,606.735340715,0
+IPB.US,D,20110727,000000,15.6051,15.6051,15.6051,15.6051,302.85261489,0
+IPB.US,D,20110729,000000,15.4731,15.4731,15.4411,15.4731,2334.23137871,0
+IPB.US,D,20110801,000000,15.1391,15.408,15.0877,15.376,2091.12519805,0
+IPB.US,D,20110802,000000,15.408,15.6245,15.3886,15.6245,9381.220285045,0
+IPB.US,D,20110804,000000,15.7294,15.7294,15.5042,15.5042,5172.187004635,0
+IPB.US,D,20110805,000000,15.7352,15.7954,15.5847,15.7954,2929.63549914,0
+IPB.US,D,20110808,000000,15.6381,15.6381,14.7518,14.7518,13643.819334075,0
+IPB.US,D,20110809,000000,14.5868,15.1129,14.5868,15.1129,5389.54041192,0
+IPB.US,D,20110810,000000,15.4216,15.9983,15.4216,15.9983,1308.24088745,0
+IPB.US,D,20110811,000000,15.309,15.5779,15.2751,15.2751,3824.801901655,0
+IPB.US,D,20110815,000000,15.7507,15.7692,15.5042,15.5042,3043.977812925,0
+IPB.US,D,20110816,000000,15.9653,15.9653,15.7692,15.7692,1076.465927075,0
+IPB.US,D,20110817,000000,15.7692,15.7692,15.4731,15.4731,1206.259904885,0
+IPB.US,D,20110819,000000,15.5993,15.5993,15.4216,15.5129,837.480190155,0
+IPB.US,D,20110822,000000,15.4216,15.5042,15.1129,15.5042,3799.04912828,0
+IPB.US,D,20110824,000000,15.4411,15.8692,15.4411,15.8692,9347.22662419,0
+IPB.US,D,20110825,000000,15.875,15.875,15.6643,15.6915,1673.930269375,0
+IPB.US,D,20110830,000000,15.7255,15.7692,15.709,15.709,760.22187003,0
+IPB.US,D,20110831,000000,15.7294,15.7294,15.7294,15.7294,150.39619651,0
+IPB.US,D,20110901,000000,15.6973,15.6973,15.6847,15.6847,7153.09033264,0
+IPB.US,D,20110902,000000,15.6847,15.6847,15.6847,15.6847,302.85261489,0
+IPB.US,D,20110906,000000,15.6847,15.7255,15.6847,15.7255,2131.299524515,0
+IPB.US,D,20110908,000000,15.6575,15.6575,15.6575,15.6575,2131.299524515,0
+IPB.US,D,20110909,000000,15.6575,15.6575,15.6575,15.6575,606.735340715,0
+IPB.US,D,20110913,000000,15.6575,15.7624,15.6575,15.7624,1245.404120415,0
+IPB.US,D,20110914,000000,15.875,15.875,15.6643,15.6643,455.30903327,0
+IPB.US,D,20110916,000000,15.7692,15.7692,15.7692,15.7692,606.735340715,0
+IPB.US,D,20110919,000000,15.8216,15.8342,15.7022,15.7022,7531.141045785,0
+IPB.US,D,20110923,000000,15.8148,15.8342,15.7692,15.7692,4868.30427881,0
+IPB.US,D,20110927,000000,15.7692,15.7692,15.7692,15.7692,1065.13470679,0
+IPB.US,D,20110930,000000,15.9012,15.9012,15.9012,15.9012,4336.76703635,0
+IPB.US,D,20111003,000000,15.9012,15.9342,15.8546,15.8546,1661.568938155,0
+IPB.US,D,20111004,000000,15.9012,15.9264,15.9012,15.9264,4361.48969879,0
+IPB.US,D,20111005,000000,15.8546,15.8604,15.8546,15.8604,2282.72583196,0
+IPB.US,D,20111006,000000,15.7022,15.7022,15.7022,15.7022,532.567353395,0
+IPB.US,D,20111007,000000,15.8604,15.8604,15.7692,15.8342,1986.05388268,0
+IPB.US,D,20111010,000000,15.8604,15.8604,15.8546,15.8604,686.05388271,0
+IPB.US,D,20111011,000000,15.8342,15.8342,15.8342,15.8342,760.22187003,0
+IPB.US,D,20111012,000000,15.7692,15.8546,15.7692,15.8546,3340.649762205,0
+IPB.US,D,20111013,000000,15.3935,15.3935,15.3935,15.3935,6087.95562585,0
+IPB.US,D,20111014,000000,15.7692,15.8216,15.7566,15.7692,2131.299524515,0
+IPB.US,D,20111017,000000,15.842,15.8604,15.842,15.8604,760.22187003,0
+IPB.US,D,20111018,000000,15.6051,15.8478,15.6051,15.8478,810.697305845,0
+IPB.US,D,20111019,000000,15.8604,15.8604,15.7022,15.7022,1065.13470679,0
+IPB.US,D,20111021,000000,15.8478,15.8604,15.743,15.8604,3998.89064967,0
+IPB.US,D,20111024,000000,15.8692,15.8692,15.8342,15.8692,2283.755942895,0
+IPB.US,D,20111026,000000,15.8692,15.8692,15.8342,15.8692,9282.329635285,0
+IPB.US,D,20111027,000000,15.9342,15.9342,15.9342,15.9342,1219.65134704,0
+IPB.US,D,20111031,000000,15.7692,15.7692,15.7692,15.7692,3119.17591118,0
+IPB.US,D,20111103,000000,15.9264,15.9342,15.9264,15.9264,1522.50396193,0
+IPB.US,D,20111104,000000,15.9342,15.9342,15.9342,15.9342,606.735340715,0
+IPB.US,D,20111107,000000,15.7352,15.7352,15.7352,15.7352,367.749603795,0
+IPB.US,D,20111108,000000,15.7692,15.9196,15.7692,15.9196,760.22187003,0
+IPB.US,D,20111109,000000,15.9264,16.1429,15.9264,16.1429,1011.56893817,0
+IPB.US,D,20111111,000000,15.8604,15.9653,15.8604,15.9653,913.708399345,0
+IPB.US,D,20111114,000000,16.0323,16.0973,16.0323,16.0973,2434.152139405,0
+IPB.US,D,20111115,000000,15.9012,15.9012,15.8342,15.8342,2650.475435755,0
+IPB.US,D,20111121,000000,16.0323,16.0323,15.8342,15.8342,2282.72583196,0
+IPB.US,D,20111122,000000,15.8342,15.8342,15.8342,15.8342,302.85261489,0
+IPB.US,D,20111123,000000,15.9594,16.0323,15.9594,16.0323,2282.72583196,0
+IPB.US,D,20111125,000000,16.2769,16.2769,16.0973,16.0973,706.65610141,0
+IPB.US,D,20111129,000000,16.0769,16.0973,15.8546,15.9012,5432.80507119,0
+IPB.US,D,20111130,000000,15.9012,15.9012,15.8546,15.8692,2741.125198035,0
+IPB.US,D,20111201,000000,15.8478,15.9342,15.8478,15.9342,1826.386687755,0
+IPB.US,D,20111202,000000,16.1313,16.1313,16.1313,16.1313,302.85261489,0
+IPB.US,D,20111205,000000,15.9342,15.9342,15.9342,15.9342,150.39619651,0
+IPB.US,D,20111206,000000,16.1235,16.1235,16.0449,16.0449,1219.65134704,0
+IPB.US,D,20111209,000000,16.1187,16.1187,16.1187,16.1187,455.30903327,0
+IPB.US,D,20111212,000000,16.1313,16.1313,16.1313,16.1313,244.136291595,0
+IPB.US,D,20111213,000000,15.908,15.9196,15.908,15.9196,302.85261489,0
+IPB.US,D,20111214,000000,16.1313,16.2274,16.1313,16.1313,6300.15847846,0
+IPB.US,D,20111215,000000,16.0507,16.0507,15.7352,15.9653,1722.34548332,0
+IPB.US,D,20111216,000000,16.2216,16.2274,16.2021,16.2274,760.22187003,0
+IPB.US,D,20111219,000000,16.1837,16.1837,16.0507,16.0507,1033.201267805,0
+IPB.US,D,20111220,000000,16.0653,16.0653,15.9866,15.9866,943.58161646,0
+IPB.US,D,20111221,000000,15.5847,15.7177,15.4673,15.6051,3933.993660765,0
+IPB.US,D,20111222,000000,15.9527,15.9527,15.7828,15.7828,1038.35182248,0
+IPB.US,D,20111227,000000,15.4731,15.4731,15.4731,15.4731,1370.04754355,0
+IPB.US,D,20111229,000000,15.9866,15.9866,15.8934,15.9866,2586.608557785,0
+IPB.US,D,20111230,000000,15.973,16.1371,15.8284,15.8284,455.30903327,0
+IPB.US,D,20120103,000000,15.6575,15.94,15.6507,15.7352,913.708399345,0
+IPB.US,D,20120104,000000,15.9342,15.9342,15.9342,15.9342,302.85261489,0
+IPB.US,D,20120106,000000,15.9264,15.9983,15.8546,15.8546,3495.166402455,0
+IPB.US,D,20120109,000000,15.8148,16.0653,15.7692,16.0653,4352.218700375,0
+IPB.US,D,20120110,000000,15.9808,16.0449,15.9808,16.0449,3289.144215455,0
+IPB.US,D,20120111,000000,15.7828,15.7828,15.7828,15.7828,150.39619651,0
+IPB.US,D,20120117,000000,16.3633,16.3633,16.2274,16.2351,1219.65134704,0
+IPB.US,D,20120118,000000,16.3274,16.3274,16.1041,16.3274,669.57210775,0
+IPB.US,D,20120119,000000,16.7361,16.7361,16.44,16.5235,3306.65610135,0
+IPB.US,D,20120120,000000,16.2808,16.2808,15.9012,15.9012,1219.65134704,0
+IPB.US,D,20120123,000000,15.8342,15.8342,15.8342,15.8342,760.22187003,0
+IPB.US,D,20120124,000000,16.0128,16.2808,16.0128,16.2808,2282.72583196,0
+IPB.US,D,20120125,000000,16.2614,16.3633,16.2614,16.3633,4199.762281995,0
+IPB.US,D,20120126,000000,15.9264,16.5235,15.9264,16.4206,606.735340715,0
+IPB.US,D,20120127,000000,15.9527,15.973,15.9527,15.973,346.11727416,0
+IPB.US,D,20120130,000000,16.4264,16.6817,16.4264,16.6817,455.30903327,0
+IPB.US,D,20120131,000000,16.1759,16.1759,16.1759,16.1759,150.39619651,0
+IPB.US,D,20120207,000000,16.2944,16.2944,16.2944,16.2944,760.22187003,0
+IPB.US,D,20120208,000000,16.3274,16.3274,16.2614,16.3099,2282.72583196,0
+IPB.US,D,20120209,000000,16.5895,16.5895,16.5895,16.5895,302.85261489,0
+IPB.US,D,20120210,000000,16.6244,16.6244,16.5565,16.5565,1005.38827256,0
+IPB.US,D,20120214,000000,16.6574,16.6574,16.6574,16.6574,1449.366085545,0
+IPB.US,D,20120216,000000,16.6817,16.6817,16.6817,16.6817,760.22187003,0
+IPB.US,D,20120217,000000,16.3992,16.6885,16.3885,16.6885,1889.22345479,0
+IPB.US,D,20120221,000000,16.4138,16.5438,16.4138,16.5438,904.43740093,0
+IPB.US,D,20120223,000000,16.6574,16.6574,16.5895,16.5895,1065.13470679,0
+IPB.US,D,20120228,000000,16.7215,16.7215,16.604,16.604,2891.521394545,0
+IPB.US,D,20120229,000000,16.7215,16.7215,16.7215,16.7215,2131.299524515,0
+IPB.US,D,20120301,000000,17.0312,17.0428,16.8885,16.8885,2586.608557785,0
+IPB.US,D,20120306,000000,16.7555,16.7555,16.7555,16.7555,3804.199682955,0
+IPB.US,D,20120307,000000,16.7293,17.069,16.7293,16.7953,2586.608557785,0
+IPB.US,D,20120308,000000,16.571,16.7555,16.571,16.7555,455.30903327,0
+IPB.US,D,20120312,000000,16.7555,16.7555,16.7555,16.7555,150.39619651,0
+IPB.US,D,20120315,000000,16.5769,16.5895,16.5769,16.5895,532.567353395,0
+IPB.US,D,20120320,000000,16.5895,16.5895,16.5895,16.5895,383.20126782,0
+IPB.US,D,20120321,000000,16.5895,16.9982,16.4584,16.4584,13543.89857338,0
+IPB.US,D,20120322,000000,16.4584,16.4584,16.4584,16.4584,150.39619651,0
+IPB.US,D,20120327,000000,16.4584,16.7555,16.4206,16.7555,2812.20285255,0
+IPB.US,D,20120328,000000,16.5322,16.6099,16.5322,16.6099,1219.65134704,0
+IPB.US,D,20120402,000000,16.6157,16.6157,16.6099,16.6099,1219.65134704,0
+IPB.US,D,20120403,000000,16.5565,16.5895,16.473,16.473,2485.657686155,0
+IPB.US,D,20120404,000000,16.4264,16.4264,16.4264,16.4264,1673.930269375,0
+IPB.US,D,20120405,000000,16.4264,16.4264,16.4264,16.4264,150.39619651,0
+IPB.US,D,20120409,000000,16.4264,16.4322,16.4264,16.4264,913.708399345,0
+IPB.US,D,20120411,000000,16.4264,16.4264,16.4264,16.4264,1381.378763835,0
+IPB.US,D,20120412,000000,16.339,16.7555,16.339,16.6885,4259.508716225,0
+IPB.US,D,20120413,000000,16.6963,16.7691,16.6963,16.7031,1522.50396193,0
+IPB.US,D,20120416,000000,16.7467,16.7467,16.7467,16.7467,302.85261489,0
+IPB.US,D,20120417,000000,16.5235,16.5235,16.5235,16.5235,167.908082405,0
+IPB.US,D,20120418,000000,16.5128,16.5128,16.4914,16.506,606.735340715,0
+IPB.US,D,20120419,000000,16.7807,16.7807,16.5895,16.7419,2434.152139405,0
+IPB.US,D,20120420,000000,16.7555,17.0516,16.5895,16.9059,3955.6259904,0
+IPB.US,D,20120423,000000,16.9855,16.9855,16.6429,16.9059,606.735340715,0
+IPB.US,D,20120427,000000,17.0108,17.0108,16.9516,16.9516,455.30903327,0
+IPB.US,D,20120501,000000,16.6099,16.6099,16.5895,16.5895,760.22187003,0
+IPB.US,D,20120502,000000,16.5992,16.604,16.5992,16.5992,913.708399345,0
+IPB.US,D,20120503,000000,16.5992,16.5992,16.5992,16.5992,302.85261489,0
+IPB.US,D,20120504,000000,16.5992,16.5992,16.5176,16.5176,4566.481774855,0
+IPB.US,D,20120508,000000,16.7555,16.7555,16.5895,16.7215,2282.72583196,0
+IPB.US,D,20120509,000000,16.7467,16.7555,16.7467,16.7555,2328.0507131,0
+IPB.US,D,20120510,000000,16.7865,16.8885,16.7865,16.8885,3043.977812925,0
+IPB.US,D,20120511,000000,16.7865,16.7865,16.7215,16.7691,2562.91600628,0
+IPB.US,D,20120514,000000,16.604,16.604,16.604,16.604,240.015847855,0
+IPB.US,D,20120515,000000,16.7865,16.7865,16.7807,16.7807,606.735340715,0
+IPB.US,D,20120516,000000,17.1108,17.1108,16.7865,16.8535,3043.977812925,0
+IPB.US,D,20120518,000000,17.1884,17.3671,17.1603,17.3467,1979.87321707,0
+IPB.US,D,20120522,000000,16.8331,16.9195,16.8195,16.9195,1673.930269375,0
+IPB.US,D,20120523,000000,16.5992,17.0632,16.5992,17.0632,1409.19175908,0
+IPB.US,D,20120605,000000,16.7613,16.7749,16.7555,16.7749,455.30903327,0
+IPB.US,D,20120606,000000,17.2341,17.2486,17.2341,17.2486,1522.50396193,0
+IPB.US,D,20120607,000000,16.8535,16.8535,16.8535,16.8535,150.39619651,0
+IPB.US,D,20120608,000000,16.5992,17.069,16.5992,17.069,3955.6259904,0
+IPB.US,D,20120611,000000,16.7467,16.7467,16.7419,16.7419,302.85261489,0
+IPB.US,D,20120612,000000,17.0176,17.0176,17.0176,17.0176,606.735340715,0
+IPB.US,D,20120613,000000,16.9147,16.9195,16.9147,16.9195,1065.13470679,0
+IPB.US,D,20120614,000000,16.7555,16.9195,16.7555,16.9195,1065.13470679,0
+IPB.US,D,20120615,000000,16.6244,16.6244,16.44,16.6244,4708.637083885,0
+IPB.US,D,20120618,000000,17.2147,17.2147,16.9195,16.9195,731.37876385,0
+IPB.US,D,20120619,000000,16.6633,16.6633,16.6244,16.6244,943.58161646,0
+IPB.US,D,20120620,000000,16.6759,16.8195,16.6244,16.8195,3994.77020593,0
+IPB.US,D,20120621,000000,16.6244,16.6244,16.6244,16.6244,150.39619651,0
+IPB.US,D,20120625,000000,17.0943,17.0943,17.0584,17.0584,302.85261489,0
+IPB.US,D,20120626,000000,16.5565,16.5565,16.5565,16.5565,150.39619651,0
+IPB.US,D,20120627,000000,17.069,17.069,17.069,17.069,150.39619651,0
+IPB.US,D,20120628,000000,16.6885,16.6885,16.6885,16.6885,760.22187003,0
+IPB.US,D,20120705,000000,16.6691,16.6885,16.6633,16.6633,606.735340715,0
+IPB.US,D,20120706,000000,17.0516,17.0914,17.0428,17.0914,1068.225039595,0
+IPB.US,D,20120709,000000,16.8011,16.8011,16.8011,16.8011,232.80507131,0
+IPB.US,D,20120710,000000,17.1884,17.1884,17.1884,17.1884,150.39619651,0
+IPB.US,D,20120711,000000,16.8195,16.8195,16.8195,16.8195,601.58478604,0
+IPB.US,D,20120712,000000,16.9516,16.9516,16.9516,16.9516,1979.87321707,0
+IPB.US,D,20120713,000000,16.8982,17.0176,16.8982,17.0176,5326.703644885,0
+IPB.US,D,20120716,000000,16.9322,16.9322,16.8982,16.8982,1522.50396193,0
+IPB.US,D,20120717,000000,17.0516,17.2147,16.9593,17.2147,5631.616481645,0
+IPB.US,D,20120718,000000,17.0846,17.0846,17.0846,17.0846,7914.342313605,0
+IPB.US,D,20120723,000000,17.1758,17.202,17.1758,17.202,606.735340715,0
+IPB.US,D,20120725,000000,17.2147,17.2147,17.2147,17.2147,3349.92076062,0
+IPB.US,D,20120726,000000,16.9593,17.2147,16.9457,17.2088,3349.92076062,0
+IPB.US,D,20120727,000000,17.1943,17.2147,17.1943,17.2147,1219.65134704,0
+IPB.US,D,20120730,000000,17.0846,17.2088,17.0846,17.2088,1104.27892232,0
+IPB.US,D,20120731,000000,17.2147,17.2147,17.2147,17.2147,606.735340715,0
+IPB.US,D,20120801,000000,17.2147,17.3739,17.1758,17.202,4566.481774855,0
+IPB.US,D,20120802,000000,17.1943,17.2147,17.1943,17.2147,1219.65134704,0
+IPB.US,D,20120807,000000,17.2147,17.2147,17.2147,17.2147,440.88748018,0
+IPB.US,D,20120808,000000,17.6864,17.735,17.5583,17.5767,1370.04754355,0
+IPB.US,D,20120810,000000,17.2816,17.2991,17.2816,17.2816,1826.386687755,0
+IPB.US,D,20120813,000000,17.2933,17.2933,17.2341,17.2341,5936.529318405,0
+IPB.US,D,20120814,000000,17.2486,17.7272,17.2486,17.3913,2794.690966655,0
+IPB.US,D,20120815,000000,17.2933,17.3069,17.2933,17.2933,1979.87321707,0
+IPB.US,D,20120820,000000,17.636,17.636,17.636,17.636,244.136291595,0
+IPB.US,D,20120824,000000,17.3263,17.3263,17.3205,17.3205,343.026941355,0
+IPB.US,D,20120828,000000,17.3583,17.3671,17.3467,17.3467,3955.6259904,0
+IPB.US,D,20120831,000000,17.3525,17.3525,17.3069,17.3069,456.339144205,0
+IPB.US,D,20120904,000000,17.3467,17.3467,17.3467,17.3467,302.85261489,0
+IPB.US,D,20120905,000000,17.4768,17.4768,17.4768,17.4768,1397.860538795,0
+IPB.US,D,20120907,000000,17.3205,17.3205,17.3205,17.3205,1706.893819295,0
+IPB.US,D,20120910,000000,17.3467,17.3467,17.3467,17.3467,302.85261489,0
+IPB.US,D,20120914,000000,17.4069,17.4117,17.3205,17.3263,2950.23771784,0
+IPB.US,D,20120918,000000,17.3525,17.5428,17.1884,17.1884,4757.05229783,0
+IPB.US,D,20120921,000000,17.2816,17.4117,17.2816,17.4117,849.841521375,0
+IPB.US,D,20120924,000000,17.3467,17.3467,17.3146,17.3146,3349.92076062,0
+IPB.US,D,20120925,000000,17.2486,17.4243,17.2486,17.4243,1065.13470679,0
+IPB.US,D,20120927,000000,17.2816,17.3777,17.2816,17.3467,3651.743264575,0
+IPB.US,D,20120928,000000,17.3845,17.4768,17.3467,17.4768,2131.299524515,0
+IPB.US,D,20121001,000000,17.4117,17.4117,17.2816,17.2816,1399.920760665,0
+IPB.US,D,20121002,000000,17.3399,17.5428,17.3399,17.5428,913.708399345,0
+IPB.US,D,20121004,000000,17.6098,17.6098,17.6098,17.6098,563.470681445,0
+IPB.US,D,20121010,000000,17.4768,17.4768,17.4768,17.4768,302.85261489,0
+IPB.US,D,20121011,000000,17.4768,17.4768,17.4768,17.4768,1416.402535625,0
+IPB.US,D,20121012,000000,17.4913,17.4913,17.4913,17.4913,606.735340715,0
+IPB.US,D,20121015,000000,17.4913,17.5088,17.4913,17.5088,1594.61172738,0
+IPB.US,D,20121016,000000,17.7127,17.7195,17.7127,17.7195,913.708399345,0
+IPB.US,D,20121017,000000,17.5767,17.6098,17.5767,17.6098,686.05388271,0
+IPB.US,D,20121019,000000,17.8719,17.8719,17.8719,17.8719,150.39619651,0
+IPB.US,D,20121023,000000,17.6864,17.6864,17.6758,17.6806,2008.71632325,0
+IPB.US,D,20121024,000000,17.8719,17.8719,17.8583,17.8583,558.32012677,0
+IPB.US,D,20121031,000000,17.8068,17.8068,17.6418,17.6418,4148.256735245,0
+IPB.US,D,20121102,000000,17.7408,17.7408,17.5952,17.5952,2586.608557785,0
+IPB.US,D,20121105,000000,17.735,17.7408,17.735,17.7408,1673.930269375,0
+IPB.US,D,20121106,000000,17.6204,17.7408,17.6098,17.7408,6016.877971335,0
+IPB.US,D,20121107,000000,17.7272,17.8068,17.7272,17.8068,3194.374009435,0
+IPB.US,D,20121108,000000,17.8253,17.9903,17.735,17.9903,4868.30427881,0
+IPB.US,D,20121109,000000,17.8719,17.8719,17.8719,17.8719,4259.508716225,0
+IPB.US,D,20121112,000000,17.6476,17.6476,17.6098,17.6098,1219.65134704,0
+IPB.US,D,20121113,000000,17.7806,17.9961,17.6098,17.9825,4818.85895393,0
+IPB.US,D,20121114,000000,18.0097,18.0097,18.0097,18.0097,302.85261489,0
+IPB.US,D,20121115,000000,17.6204,18.0883,17.5894,17.7408,6492.789223305,0
+IPB.US,D,20121116,000000,17.8068,17.8126,17.8068,17.8126,302.85261489,0
+IPB.US,D,20121119,000000,17.7408,17.7408,17.6758,17.6758,1522.50396193,0
+IPB.US,D,20121120,000000,17.7408,17.7408,17.6544,17.7408,7607.369254975,0
+IPB.US,D,20121121,000000,17.8719,18.1621,17.8719,18.0689,7114.976228045,0
+IPB.US,D,20121123,000000,18.267,18.267,18.267,18.267,150.39619651,0
+IPB.US,D,20121126,000000,18.267,18.267,18.267,18.267,1447.305863675,0
+IPB.US,D,20121127,000000,17.9379,18.2864,17.9039,18.0039,5898.41521381,0
+IPB.US,D,20121128,000000,17.9573,18.0825,17.9505,18.0825,1400.9508716,0
+IPB.US,D,20121129,000000,18.201,18.201,18.0039,18.0039,302.85261489,0
+IPB.US,D,20121130,000000,17.9505,18.9242,17.9505,18.7795,2351.743264605,0
+IPB.US,D,20121203,000000,18.1223,18.1223,18.1223,18.1223,152.45641838,0
+IPB.US,D,20121205,000000,18.5213,18.5533,18.5213,18.5533,1274.247226595,0
+IPB.US,D,20121206,000000,18.0825,18.0825,18.0825,18.0825,302.85261489,0
+IPB.US,D,20121207,000000,18.2048,18.2048,18.2048,18.2048,152.45641838,0
+IPB.US,D,20121211,000000,18.3456,18.3728,18.3456,18.3728,1496.751188555,0
+IPB.US,D,20121212,000000,18.3301,18.3301,18.3301,18.3301,606.735340715,0
+IPB.US,D,20121213,000000,18.5368,18.5427,17.9699,17.9961,4689.06497612,0
+IPB.US,D,20121214,000000,18.364,18.5029,18.0359,18.4174,5495.641838225,0
+IPB.US,D,20121218,000000,17.6758,17.6758,17.6544,17.6544,824.088748,0
+IPB.US,D,20121219,000000,18.1874,18.2048,18.1874,18.2048,383.20126782,0
+IPB.US,D,20121220,000000,18.1621,18.201,17.702,18.167,2322.900158425,0
+IPB.US,D,20121221,000000,17.6758,17.9379,17.6418,17.9379,2415.610142575,0
+IPB.US,D,20121224,000000,18.2281,18.2281,17.6156,17.9039,2133.359746385,0
+IPB.US,D,20121226,000000,18.2204,18.2204,17.9039,17.9039,302.85261489,0
+IPB.US,D,20121227,000000,17.6622,17.6622,17.6622,17.6622,302.85261489,0
+IPB.US,D,20121231,000000,17.6418,17.6758,17.6418,17.6418,2741.125198035,0
+IPB.US,D,20130103,000000,17.6418,17.6418,17.6204,17.636,1370.04754355,0
+IPB.US,D,20130104,000000,17.6204,17.6204,17.6204,17.6204,150.39619651,0
+IPB.US,D,20130107,000000,17.6098,17.6758,17.6098,17.6098,1014.659270975,0
+IPB.US,D,20130109,000000,17.6758,17.9825,17.6758,17.702,2621.632329575,0
+IPB.US,D,20130110,000000,17.6098,17.6301,17.6098,17.6301,606.735340715,0
+IPB.US,D,20130111,000000,17.7738,17.7738,17.5894,17.5894,1644.05705226,0
+IPB.US,D,20130115,000000,17.7195,17.7408,17.7195,17.7408,3008.954041135,0
+IPB.US,D,20130116,000000,17.7408,18.1796,17.7408,18.1796,3651.743264575,0
+IPB.US,D,20130117,000000,18.167,18.167,17.9253,17.9253,302.85261489,0
+IPB.US,D,20130118,000000,17.9107,18.1398,17.8719,18.1398,1522.50396193,0
+IPB.US,D,20130122,000000,17.9379,18.4242,17.9379,18.2456,2131.299524515,0
+IPB.US,D,20130123,000000,18.2281,18.267,18.2281,18.267,302.85261489,0
+IPB.US,D,20130124,000000,18.0825,18.0825,18.0825,18.0825,302.85261489,0
+IPB.US,D,20130125,000000,18.0631,18.2456,17.8855,18.0689,8432.48811391,0
+IPB.US,D,20130129,000000,17.9573,17.9573,17.7408,17.7408,23693.581615935,0
+IPB.US,D,20130201,000000,17.7738,17.8466,17.7408,17.7874,12954.67511856,0
+IPB.US,D,20130204,000000,17.8068,17.8068,17.6544,17.6622,2131.299524515,0
+IPB.US,D,20130205,000000,17.8321,17.8321,17.6758,17.6758,3026.46592703,0
+IPB.US,D,20130208,000000,17.7408,17.7408,17.735,17.735,6242.4722661,0
+IPB.US,D,20130212,000000,17.668,17.7408,17.668,17.7408,1826.386687755,0
+IPB.US,D,20130213,000000,17.6418,17.8253,17.6418,17.8253,2741.125198035,0
+IPB.US,D,20130215,000000,17.8204,17.8204,17.7408,17.7408,1175.356576835,0
+IPB.US,D,20130219,000000,17.7408,17.7408,17.7408,17.7408,939.46117272,0
+IPB.US,D,20130220,000000,17.766,17.7738,17.5767,17.6098,5463.70839924,0
+IPB.US,D,20130221,000000,17.7408,17.7408,17.7408,17.7408,760.22187003,0
+IPB.US,D,20130222,000000,17.7738,17.7874,17.7738,17.7738,2405.309033225,0
+IPB.US,D,20130225,000000,17.7408,17.7466,17.7408,17.7466,1826.386687755,0
+IPB.US,D,20130226,000000,17.9175,17.9301,17.9175,17.9301,1370.04754355,0
+IPB.US,D,20130304,000000,17.7408,17.7408,17.7408,17.7408,4611.806655995,0
+IPB.US,D,20130305,000000,17.6758,17.6758,17.6204,17.6204,2888.43106174,0
+IPB.US,D,20130306,000000,17.735,17.7408,17.7272,17.7408,7153.09033264,0
+IPB.US,D,20130307,000000,17.6301,17.7408,17.6098,17.7408,5457.52773363,0
+IPB.US,D,20130308,000000,17.7408,17.7408,17.5505,17.7408,4138.98573683,0
+IPB.US,D,20130311,000000,17.5826,17.7408,17.5826,17.7408,1717.194928645,0
+IPB.US,D,20130312,000000,17.7408,17.7408,17.5826,17.7408,1791.362915965,0
+IPB.US,D,20130313,000000,17.7408,17.7408,17.7408,17.7408,1370.04754355,0
+IPB.US,D,20130314,000000,17.7408,17.7408,17.735,17.735,2032.408874755,0
+IPB.US,D,20130318,000000,17.7408,17.7408,17.7408,17.7408,606.735340715,0
+IPB.US,D,20130319,000000,17.6204,17.6204,17.6204,17.6204,1522.50396193,0
+IPB.US,D,20130320,000000,17.7408,17.8068,17.7408,17.8068,760.22187003,0
+IPB.US,D,20130325,000000,17.7466,17.7466,17.7408,17.7408,455.30903327,0
+IPB.US,D,20130326,000000,17.7408,17.7408,17.7408,17.7408,605.70522978,0
+IPB.US,D,20130327,000000,17.8068,17.8068,17.6758,17.8068,2285.816164765,0
+IPB.US,D,20130401,000000,17.7408,17.7408,17.7408,17.7408,518.145800305,0
+IPB.US,D,20130402,000000,17.7534,17.7534,17.7534,17.7534,302.85261489,0
+IPB.US,D,20130404,000000,17.8068,17.8068,17.8068,17.8068,708.71632328,0
+IPB.US,D,20130405,000000,17.8068,17.8126,17.8068,17.8126,8915.610142425,0
+IPB.US,D,20130408,000000,17.7602,17.7991,17.6758,17.7991,6272.345483215,0
+IPB.US,D,20130411,000000,17.9039,17.9039,17.6806,17.6806,1522.50396193,0
+IPB.US,D,20130415,000000,17.735,18.0689,17.735,18.0689,3634.23137868,0
+IPB.US,D,20130416,000000,17.7195,17.7195,17.7195,17.7195,556.2599049,0
+IPB.US,D,20130417,000000,17.9573,17.9573,17.7195,17.9573,455.30903327,0
+IPB.US,D,20130419,000000,17.8204,17.8583,17.7466,17.8126,1522.50396193,0
+IPB.US,D,20130423,000000,17.8855,17.8855,17.8719,17.8719,958.00316955,0
+IPB.US,D,20130424,000000,17.8719,17.9767,17.8719,17.9641,1065.13470679,0
+IPB.US,D,20130429,000000,18.0689,18.0689,18.0689,18.0689,150.39619651,0
+IPB.US,D,20130430,000000,18.0689,18.2456,18.0689,18.2456,760.22187003,0
+IPB.US,D,20130501,000000,18.2602,18.2602,18.134,18.1398,980.66561012,0
+IPB.US,D,20130502,000000,18.2602,18.6805,18.2602,18.6805,8687.95562579,0
+IPB.US,D,20130503,000000,18.4563,18.4563,18.4563,18.4563,150.39619651,0
+IPB.US,D,20130506,000000,18.4893,18.4893,18.4446,18.4446,3955.6259904,0
+IPB.US,D,20130507,000000,18.167,18.167,18.134,18.134,913.708399345,0
+IPB.US,D,20130508,000000,18.0689,18.0689,18.0689,18.0689,1826.386687755,0
+IPB.US,D,20130514,000000,17.9767,18.3728,17.8922,17.8922,4566.481774855,0
+IPB.US,D,20130515,000000,17.9039,18.0097,17.7272,17.7534,7959.667194745,0
+IPB.US,D,20130516,000000,17.8651,17.8922,17.8651,17.8922,1615.21394608,0
+IPB.US,D,20130521,000000,18.2388,18.4514,18.233,18.4446,1370.04754355,0
+IPB.US,D,20130522,000000,18.4097,18.4097,18.4097,18.4097,150.39619651,0
+IPB.US,D,20130524,000000,17.9107,17.9107,17.9107,17.9107,211.172741675,0
+IPB.US,D,20130530,000000,17.9505,17.9505,17.7272,17.8398,3887.63866869,0
+IPB.US,D,20130531,000000,17.8398,17.9379,17.7408,17.7408,1752.218700435,0
+IPB.US,D,20130604,000000,17.6098,17.6098,17.6098,17.6098,150.39619651,0
+IPB.US,D,20130605,000000,17.6204,17.6204,17.6156,17.6156,606.735340715,0
+IPB.US,D,20130607,000000,17.6204,17.6301,17.6156,17.6301,455.30903327,0
+IPB.US,D,20130611,000000,17.5767,17.5767,17.4438,17.5767,3617.74960372,0
+IPB.US,D,20130612,000000,17.4166,17.668,17.4166,17.668,4398.57369245,0
+IPB.US,D,20130613,000000,17.668,17.668,17.4768,17.4768,2588.668779655,0
+IPB.US,D,20130614,000000,17.6098,17.6098,17.4826,17.6098,2816.32329629,0
+IPB.US,D,20130617,000000,18.0019,18.0019,17.2913,17.4399,2436.212361275,0
+IPB.US,D,20130620,000000,17.4457,17.4457,16.9642,16.9642,2661.80665604,0
+IPB.US,D,20130621,000000,17.0331,17.3913,16.6749,17.2913,12798.09825644,0
+IPB.US,D,20130624,000000,18.1291,18.1291,16.2769,16.3759,13477.97147354,0
+IPB.US,D,20130625,000000,16.7477,16.7982,15.2518,15.5517,130042.23454533,0
+IPB.US,D,20130626,000000,15.7323,16.3633,15.7323,16.2769,16562.12361293,0
+IPB.US,D,20130627,000000,16.3099,16.4914,16.2769,16.4914,14076.465926775,0
+IPB.US,D,20130628,000000,16.573,16.6807,16.573,16.5788,4728.20919165,0
+IPB.US,D,20130701,000000,16.7429,16.7429,16.7429,16.7429,147.305863705,0
+IPB.US,D,20130702,000000,16.6807,16.837,16.6807,16.8234,8681.77496018,0
+IPB.US,D,20130703,000000,16.7827,16.8098,16.5788,16.5788,9457.448494235,0
+IPB.US,D,20130705,000000,17.2913,17.2913,16.5788,16.5788,3545.64183827,0
+IPB.US,D,20130708,000000,16.5788,16.6613,16.5788,16.6468,2216.79873212,0
+IPB.US,D,20130709,000000,16.3759,16.6341,16.3759,16.6341,2128.20919171,0
+IPB.US,D,20130710,000000,16.5128,16.7632,16.5128,16.7477,8075.039619465,0
+IPB.US,D,20130711,000000,16.6147,16.8438,16.5866,16.77,4523.217115585,0
+IPB.US,D,20130712,000000,16.9516,16.9516,16.6807,16.6807,1329.873217085,0
+IPB.US,D,20130715,000000,16.6807,16.7827,16.6807,16.7827,1181.537242445,0
+IPB.US,D,20130717,000000,16.9322,17.0331,16.9186,17.0331,1726.46592706,0
+IPB.US,D,20130718,000000,17.0545,17.0545,16.6555,16.6555,3524.009508635,0
+IPB.US,D,20130719,000000,17.0118,17.0273,16.9991,17.0273,739.61965133,0
+IPB.US,D,20130722,000000,17.0545,17.0545,17.0545,17.0545,441.917591115,0
+IPB.US,D,20130723,000000,17.0545,17.0545,17.0467,17.0545,739.61965133,0
+IPB.US,D,20130724,000000,17.0545,17.0545,16.7137,16.7137,1181.537242445,0
+IPB.US,D,20130725,000000,16.9516,16.9516,16.7564,16.7564,10908.87480165,0
+IPB.US,D,20130726,000000,17.0331,17.0331,17.0331,17.0331,441.917591115,0
+IPB.US,D,20130730,000000,16.8506,17.0545,16.7564,16.7564,6267.19492854,0
+IPB.US,D,20130731,000000,16.7982,17.0545,16.7982,16.9186,8571.553090135,0
+IPB.US,D,20130801,000000,16.9186,16.9186,16.9186,16.9186,1624.484944495,0
+IPB.US,D,20130802,000000,16.7564,16.9186,16.7137,16.9186,4211.09350228,0
+IPB.US,D,20130807,000000,16.8506,16.9137,16.8506,16.9137,886.925515035,0
+IPB.US,D,20130808,000000,16.7477,16.8778,16.7477,16.8778,8423.217115495,0
+IPB.US,D,20130809,000000,16.8778,16.8865,16.8506,16.8778,9753.09033258,0
+IPB.US,D,20130812,000000,16.9322,16.9322,16.8312,16.9186,8719.889064775,0
+IPB.US,D,20130813,000000,16.7885,16.9516,16.3031,16.7137,9457.448494235,0
+IPB.US,D,20130814,000000,16.8865,16.9244,16.7215,16.7215,8399.52456399,0
+IPB.US,D,20130815,000000,16.9186,17.0118,16.7361,16.7564,12412.83676675,0
+IPB.US,D,20130816,000000,16.9186,16.9186,16.7827,16.7827,6353.72424708,0
+IPB.US,D,20130819,000000,16.7137,16.7137,16.5128,16.5128,3545.64183827,0
+IPB.US,D,20130820,000000,16.5186,16.9797,16.5186,16.6283,3987.559429385,0
+IPB.US,D,20130821,000000,16.2264,16.472,16.2264,16.4526,5228.84310606,0
+IPB.US,D,20130822,000000,16.7477,16.8972,16.7477,16.8972,13867.35340697,0
+IPB.US,D,20130823,000000,16.77,16.905,16.6807,16.6807,7833.993660675,0
+IPB.US,D,20130826,000000,16.5788,16.8972,16.5788,16.7477,6495.87955611,0
+IPB.US,D,20130827,000000,17.0389,17.0389,17.0389,17.0389,147.305863705,0
+IPB.US,D,20130828,000000,16.8584,17.0389,16.8506,17.0389,1769.73058633,0
+IPB.US,D,20130829,000000,16.7885,16.7885,16.7885,16.7885,295.641838345,0
+IPB.US,D,20130830,000000,16.9186,17.0118,16.9186,16.9186,5373.05863696,0
+IPB.US,D,20130903,000000,16.8865,16.8865,16.7477,16.7477,11223.058636825,0
+IPB.US,D,20130904,000000,17.0545,17.0545,16.9516,16.9516,1648.177496,0
+IPB.US,D,20130905,000000,17.0545,17.0545,16.9186,16.9186,1555.46751185,0
+IPB.US,D,20130906,000000,16.7302,16.8865,16.7302,16.8865,4284.231378665,0
+IPB.US,D,20130909,000000,17.0545,17.0545,17.0545,17.0545,589.22345482,0
+IPB.US,D,20130910,000000,17.0545,17.0603,17.0545,17.0545,1329.873217085,0
+IPB.US,D,20130911,000000,16.9865,16.9865,16.9865,16.9865,147.305863705,0
+IPB.US,D,20130912,000000,16.9865,16.9865,16.8506,16.8506,3840.25356568,0
+IPB.US,D,20130913,000000,16.9642,16.9642,16.9642,16.9642,147.305863705,0
+IPB.US,D,20130917,000000,16.8147,16.8147,16.8147,16.8147,5910.77654503,0
+IPB.US,D,20130919,000000,16.7982,16.8147,16.7477,16.7477,7688.74801884,0
+IPB.US,D,20130923,000000,16.8506,16.8506,16.8506,16.8506,739.61965133,0
+IPB.US,D,20130924,000000,16.9865,16.9865,16.9186,16.9186,481.061806645,0
+IPB.US,D,20130925,000000,16.9186,17.3176,16.7477,16.803,5100.079239185,0
+IPB.US,D,20130926,000000,16.9186,16.9186,16.9186,16.9186,1033.201267805,0
+IPB.US,D,20130927,000000,16.9186,16.9186,16.9186,16.9186,147.305863705,0
+IPB.US,D,20130930,000000,16.9516,16.9516,16.9516,16.9516,147.305863705,0
+IPB.US,D,20131003,000000,16.9865,16.9865,16.9516,16.9516,1181.537242445,0
+IPB.US,D,20131007,000000,16.7477,16.77,16.7477,16.77,1624.484944495,0
+IPB.US,D,20131008,000000,16.9516,16.9516,16.9516,16.9516,554.19968303,0
+IPB.US,D,20131009,000000,16.7564,16.9186,16.7477,16.9186,2290.96671944,0
+IPB.US,D,20131011,000000,16.9516,16.9516,16.9516,16.9516,589.22345482,0
+IPB.US,D,20131014,000000,16.7477,16.7477,16.7477,16.7477,739.61965133,0
+IPB.US,D,20131016,000000,16.8865,16.9186,16.8865,16.9186,1498.811410425,0
+IPB.US,D,20131017,000000,16.9186,16.9186,16.9137,16.9186,886.925515035,0
+IPB.US,D,20131018,000000,17.2418,17.7641,17.2418,17.2913,1223.77179078,0
+IPB.US,D,20131021,000000,17.2981,17.2981,17.2574,17.2574,5574.96038022,0
+IPB.US,D,20131022,000000,17.1554,17.1758,17.1554,17.1554,1624.484944495,0
+IPB.US,D,20131023,000000,17.0885,17.2506,17.0885,17.0885,1557.52773372,0
+IPB.US,D,20131025,000000,17.0885,17.2506,17.0885,17.2506,872.503961945,0
+IPB.US,D,20131029,000000,17.5942,17.5942,17.5942,17.5942,326.545166395,0
+IPB.US,D,20131030,000000,17.2574,17.2632,17.2574,17.2632,1258.79556257,0
+IPB.US,D,20131101,000000,17.2574,17.2574,17.2574,17.2574,4508.795562495,0
+IPB.US,D,20131104,000000,17.4457,17.4457,17.2574,17.2574,1137.24247224,0
+IPB.US,D,20131108,000000,17.2574,17.2768,17.2574,17.2768,1181.537242445,0
+IPB.US,D,20131113,000000,17.1884,17.1884,17.1428,17.1428,1477.17908079,0
+IPB.US,D,20131118,000000,17.1428,17.1428,17.1428,17.1428,664.421553075,0
+IPB.US,D,20131121,000000,17.1428,17.1428,17.1428,17.1428,295.641838345,0
+IPB.US,D,20131126,000000,17.2574,17.2574,17.2574,17.2574,147.305863705,0
+IPB.US,D,20131129,000000,17.2574,17.5816,17.2574,17.5816,1951.03011089,0
+IPB.US,D,20131203,000000,17.0545,17.0545,17.0545,17.0545,1699.68304275,0
+IPB.US,D,20131206,000000,17.2574,17.3564,17.2574,17.3564,5468.858953915,0
+IPB.US,D,20131209,000000,16.9322,17.1884,16.9322,17.1884,2161.17274163,0
+IPB.US,D,20131210,000000,16.9186,17.2574,16.9186,17.2574,5171.1568937,0
+IPB.US,D,20131211,000000,17.2574,17.2768,17.2574,17.2768,1624.484944495,0
+IPB.US,D,20131212,000000,17.4457,17.4942,17.4253,17.4942,768.46275751,0
+IPB.US,D,20131213,000000,17.3564,17.4942,17.3564,17.4942,441.917591115,0
+IPB.US,D,20131216,000000,17.4942,17.4942,17.4942,17.4942,1220.681457975,0
+IPB.US,D,20131217,000000,17.7845,17.8117,17.567,17.6738,7152.060221705,0
+IPB.US,D,20131218,000000,17.6379,17.736,17.4418,17.5001,1864.50079235,0
+IPB.US,D,20131220,000000,17.6098,18.8718,17.6098,18.0204,6261.01426293,0
+IPB.US,D,20131223,000000,17.9175,17.9175,17.9175,17.9175,288.4310618,0
+IPB.US,D,20131224,000000,18.3213,18.4747,18,18.4747,2280.66561009,0
+IPB.US,D,20131226,000000,18.4747,18.4747,18.4747,18.4747,2150.87163228,0
+IPB.US,D,20131227,000000,18.466,18.4747,18.1262,18.132,9498.652931635,0
+IPB.US,D,20131231,000000,18.1262,18.1262,18.1262,18.1262,144.2155309,0
+IPB.US,D,20140102,000000,17.9175,18.0903,17.9175,18.0903,501.664025345,0
+IPB.US,D,20140107,000000,18.6485,18.6485,18.2077,18.2077,2150.87163228,0
+IPB.US,D,20140108,000000,18.3136,18.3136,18.2767,18.2767,331.69572107,0
+IPB.US,D,20140109,000000,18.3,18.3,18.3,18.3,1578.12995242,0
+IPB.US,D,20140110,000000,18.4747,18.6135,18.4747,18.6135,3105.784469025,0
+IPB.US,D,20140114,000000,18.3,18.3,18.3,18.3,1419.49286843,0
+IPB.US,D,20140115,000000,18.3,18.3,18.3,18.3,458.399366075,0
+IPB.US,D,20140116,000000,18.3,18.3,18.1262,18.1262,2812.20285255,0
+IPB.US,D,20140121,000000,17.9932,17.9932,17.9932,17.9932,559.350237705,0
+IPB.US,D,20140124,000000,18.1971,18.1971,18.1971,18.1971,335.81616481,0
+IPB.US,D,20140128,000000,18.1612,18.5912,18.1612,18.5912,862.202852595,0
+IPB.US,D,20140129,000000,18.1262,18.1262,17.7971,17.8476,2293.02694131,0
+IPB.US,D,20140131,000000,17.8544,17.966,17.8476,17.8544,573.771790795,0
+IPB.US,D,20140203,000000,17.8476,17.8476,17.8476,17.8476,1431.85419965,0
+IPB.US,D,20140204,000000,17.8476,17.8476,17.8476,17.8476,288.4310618,0
+IPB.US,D,20140206,000000,18.0553,18.0553,18.0553,18.0553,288.4310618,0
+IPB.US,D,20140207,000000,17.9515,17.9515,17.9515,17.9515,204.992076065,0
+IPB.US,D,20140213,000000,17.9515,17.9515,17.9515,17.9515,1450.39619648,0
+IPB.US,D,20140214,000000,17.9515,17.9515,17.9175,17.9175,2005.625990445,0
+IPB.US,D,20140218,000000,17.8602,17.9175,17.8476,17.8476,4657.131537135,0
+IPB.US,D,20140219,000000,17.8117,17.8117,17.8117,17.8117,613.94611726,0
+IPB.US,D,20140220,000000,17.603,17.9515,17.603,17.9515,8054.437400765,0
+IPB.US,D,20140221,000000,17.9515,17.9515,17.7495,17.8602,2145.721077605,0
+IPB.US,D,20140224,000000,17.7078,18.1262,17.7078,17.9515,1020.839936585,0
+IPB.US,D,20140225,000000,17.9515,17.9515,17.9515,17.9515,145.245641835,0
+IPB.US,D,20140226,000000,18.6135,18.6135,18.3699,18.4592,749.92076068,0
+IPB.US,D,20140227,000000,18.3699,18.3699,18.0126,18.0126,862.202852595,0
+IPB.US,D,20140228,000000,18.6349,18.6349,18.6349,18.6349,740.649762265,0
+IPB.US,D,20140303,000000,17.9515,17.9515,17.9515,17.9515,214.26307448,0
+IPB.US,D,20140305,000000,18.1262,18.1262,18.1262,18.1262,288.4310618,0
+IPB.US,D,20140307,000000,18.1262,18.1262,18.1262,18.1262,431.616481765,0
+IPB.US,D,20140310,000000,18.0553,18.0553,18.0553,18.0553,1005.38827256,0
+IPB.US,D,20140318,000000,18.1262,18.1262,18.1262,18.1262,1220.681457975,0
+IPB.US,D,20140320,000000,18.1262,18.1262,18.1262,18.1262,288.4310618,0
+IPB.US,D,20140325,000000,18.466,18.466,18.1262,18.1262,1680.110934985,0
+IPB.US,D,20140326,000000,18.466,18.466,18.1262,18.1262,1578.12995242,0
+IPB.US,D,20140331,000000,18.0699,18.0699,18.0699,18.0699,288.4310618,0
+IPB.US,D,20140401,000000,18.1971,18.1971,18.1971,18.1971,721.0776545,0
+IPB.US,D,20140402,000000,18.1388,18.1388,18.0553,18.0553,1165.055467485,0
+IPB.US,D,20140404,000000,18.132,18.132,17.8204,17.8204,1610.063391405,0
+IPB.US,D,20140407,000000,17.8204,17.8476,17.8204,17.8476,1338.114104565,0
+IPB.US,D,20140408,000000,18.2243,18.2243,17.9243,17.9243,2466.08557839,0
+IPB.US,D,20140409,000000,17.966,17.9719,17.966,17.9719,863.23296353,0
+IPB.US,D,20140410,000000,18.0204,18.0204,18.0126,18.0126,1777.97147381,0
+IPB.US,D,20140411,000000,18.0204,18.0204,17.9515,17.9515,2814.26307442,0
+IPB.US,D,20140415,000000,18.4747,18.4747,18.1262,18.1262,601.58478604,0
+IPB.US,D,20140416,000000,18.3,18.3,18.3,18.3,1226.862123585,0
+IPB.US,D,20140421,000000,18.3,18.3339,18.3,18.3339,716.95721076,0
+IPB.US,D,20140422,000000,18.7523,18.7523,18.7523,18.7523,716.95721076,0
+IPB.US,D,20140423,000000,18.2301,18.2582,18.2301,18.2582,573.771790795,0
+IPB.US,D,20140424,000000,18.2514,18.3339,18.0553,18.0903,3336.529318465,0
+IPB.US,D,20140428,000000,18.3,18.4747,18.1262,18.1262,8035.895403935,0
+IPB.US,D,20140429,000000,18.2243,18.6184,18.2243,18.6184,1148.573692525,0
+IPB.US,D,20140501,000000,18.1262,18.1262,18.1262,18.1262,144.2155309,0
+IPB.US,D,20140505,000000,18.1612,18.1612,18.1612,18.1612,290.49128367,0
+IPB.US,D,20140508,000000,18.3272,18.3272,18.3272,18.3272,4026.703644915,0
+IPB.US,D,20140509,000000,18.1262,18.7193,18.1262,18.6184,4016.402535565,0
+IPB.US,D,20140512,000000,18.4747,18.7475,18.4747,18.4747,2131.299524515,0
+IPB.US,D,20140513,000000,18.3272,18.3272,18.3272,18.3272,631.458003155,0
+IPB.US,D,20140514,000000,18.2301,18.2301,18.1971,18.1971,1005.38827256,0
+IPB.US,D,20140515,000000,18.3339,18.5786,18.3339,18.5786,1250.55467509,0
+IPB.US,D,20140516,000000,18.8096,18.8222,18.8096,18.8222,692.23454832,0
+IPB.US,D,20140519,000000,18.7193,19.0028,18.5378,19.0028,1148.573692525,0
+IPB.US,D,20140520,000000,18.3339,18.3339,18.3339,18.3339,573.771790795,0
+IPB.US,D,20140521,000000,18.3339,18.5097,18.3,18.3339,3588.90649754,0
+IPB.US,D,20140523,000000,18.5097,18.5097,18.5097,18.5097,354.35816164,0
+IPB.US,D,20140528,000000,18.83,19.0873,18.6543,18.6543,2425.911251925,0
+IPB.US,D,20140530,000000,18.8222,18.8572,18.8222,18.8572,1748.098256695,0
+IPB.US,D,20140604,000000,19.2416,19.2416,19.2416,19.2416,189.54041204,0
+IPB.US,D,20140605,000000,18.5504,18.5504,18.5504,18.5504,573.771790795,0
+IPB.US,D,20140609,000000,18.83,18.83,18.83,18.83,801.42630743,0
+IPB.US,D,20140612,000000,18.5504,18.9213,18.5504,18.8572,11290.0158476,0
+IPB.US,D,20140613,000000,18.5786,18.5999,18.5786,18.5999,744.770206005,0
+IPB.US,D,20140616,000000,18.6135,18.7747,18.5999,18.7747,1648.177496,0
+IPB.US,D,20140618,000000,18.7223,18.7261,18.5902,18.7155,2133.359746385,0
+IPB.US,D,20140620,000000,18.9135,19.1436,18.6562,19.1436,3449.841521315,0
+IPB.US,D,20140623,000000,19.0795,19.0795,19.0795,19.0795,348.17749603,0
+IPB.US,D,20140624,000000,19.3154,19.3154,19.3154,19.3154,374.96038034,0
+IPB.US,D,20140626,000000,19.0727,19.0727,19.0727,19.0727,1407.13153721,0
+IPB.US,D,20140627,000000,18.9717,18.9717,18.9717,18.9717,320.364500785,0
+IPB.US,D,20140702,000000,18.9795,18.9795,18.7349,18.7349,697.385102995,0
+IPB.US,D,20140703,000000,18.829,18.829,18.829,18.829,421.315372415,0
+IPB.US,D,20140707,000000,18.829,18.8485,18.829,18.829,2033.43898569,0
+IPB.US,D,20140708,000000,18.8572,18.9009,18.8572,18.9009,2510.380348595,0
+IPB.US,D,20140709,000000,18.9009,18.9504,18.9009,18.9504,1809.904912795,0
+IPB.US,D,20140711,000000,18.9339,18.9339,18.93,18.93,2646.354992015,0
+IPB.US,D,20140715,000000,18.964,18.964,18.964,18.964,1116.64025354,0
+IPB.US,D,20140716,000000,19.0436,19.2872,19.0436,19.2872,2221.949286795,0
+IPB.US,D,20140717,000000,19.0077,19.0077,19.0077,19.0077,835.419968285,0
+IPB.US,D,20140718,000000,19.0164,19.0164,19.0164,19.0164,558.32012677,0
+IPB.US,D,20140721,000000,19.0164,19.1785,19.0164,19.1785,1034.23137874,0
+IPB.US,D,20140722,000000,19.1669,19.1669,19.1436,19.1436,1952.060221825,0
+IPB.US,D,20140724,000000,19.0164,19.0164,18.6562,18.7718,7110.855784305,0
+IPB.US,D,20140725,000000,18.7922,18.7922,18.7922,18.7922,1114.58003167,0
+IPB.US,D,20140730,000000,18.9795,18.9795,18.93,18.93,1672.90015844,0
+IPB.US,D,20140731,000000,18.93,18.93,18.93,18.93,166.87797147,0
+IPB.US,D,20140801,000000,18.93,18.9504,18.93,18.9504,421.315372415,0
+IPB.US,D,20140805,000000,18.93,18.93,18.93,18.93,140.09508716,0
+IPB.US,D,20140811,000000,19.0077,19.0077,18.93,18.93,1114.58003167,0
+IPB.US,D,20140814,000000,18.9717,19.2377,18.9717,19.195,16688.827257935,0
+IPB.US,D,20140815,000000,19.1154,19.5241,19.0222,19.0222,18403.96196471,0
+IPB.US,D,20140818,000000,19.1232,19.4882,19.1232,19.2746,13055.62599019,0
+IPB.US,D,20140819,000000,19.2581,19.56,19.0436,19.0795,19030.26941319,0
+IPB.US,D,20140820,000000,19.2455,19.5532,19.1154,19.1309,19407.2900154,0
+IPB.US,D,20140821,000000,19.4377,19.6105,19.2164,19.3319,14278.367670035,0
+IPB.US,D,20140822,000000,19.295,19.295,19.0863,19.1154,8674.564183635,0
+IPB.US,D,20140825,000000,19.1154,19.2581,19.1154,19.2581,835.419968285,0
+IPB.US,D,20140826,000000,19.2086,19.2164,19.1154,19.1154,1114.58003167,0
+IPB.US,D,20140827,000000,19.1873,19.2581,19.1873,19.2232,8365.530903135,0
+IPB.US,D,20140828,000000,19.2377,19.2377,19.195,19.2086,3487.95562591,0
+IPB.US,D,20140829,000000,19.1873,19.1873,19.1077,19.1077,700.4754358,0
+IPB.US,D,20140902,000000,18.6863,19.1077,18.6863,18.6863,1792.3930269,0
+IPB.US,D,20140903,000000,18.9717,18.9717,18.9717,18.9717,1393.740095055,0
+IPB.US,D,20140904,000000,18.9717,19.2232,18.9339,18.9339,1255.705229765,0
+IPB.US,D,20140905,000000,18.9717,18.9717,18.9232,18.9504,1534.86529315,0
+IPB.US,D,20140908,000000,19.0077,19.2581,19.0077,19.2581,1061.01426305,0
+IPB.US,D,20140910,000000,18.9504,19.0436,18.9504,18.9504,2788.510301045,0
+IPB.US,D,20140917,000000,19.2804,19.4746,19.2804,19.4377,3208.795562525,0
+IPB.US,D,20140919,000000,19.8318,20.0833,19.0368,20.0114,9302.931853985,0
+IPB.US,D,20140923,000000,20.0474,20.0474,20.0474,20.0474,421.315372415,0
+IPB.US,D,20140924,000000,19.56,19.6018,19.5455,19.5455,1645.087163195,0
+IPB.US,D,20140925,000000,19.2455,19.3814,19.2455,19.2455,1255.705229765,0
+IPB.US,D,20140926,000000,19.4455,19.4746,19.4455,19.4746,1114.58003167,0
+IPB.US,D,20140929,000000,19.2455,19.2455,19.2232,19.2232,726.228209175,0
+IPB.US,D,20140930,000000,19.9134,19.9532,19.23,19.9415,2091.12519805,0
+IPB.US,D,20141002,000000,19.3028,20.0114,19.295,20.0114,4353.24881131,0
+IPB.US,D,20141003,000000,20.0114,20.2629,20.0114,20.0114,1114.58003167,0
+IPB.US,D,20141007,000000,19.3882,19.5959,19.3649,19.5959,2232.250396145,0
+IPB.US,D,20141008,000000,19.761,19.761,19.761,19.761,278.12995245,0
+IPB.US,D,20141009,000000,19.9415,19.9755,19.9415,19.9755,421.315372415,0
+IPB.US,D,20141010,000000,19.3882,19.6387,19.3814,19.6387,563.470681445,0
+IPB.US,D,20141014,000000,19.726,20.0697,19.726,20.0697,4571.63232953,0
+IPB.US,D,20141015,000000,19.6464,19.7115,19.6464,19.6552,1879.952456375,0
+IPB.US,D,20141016,000000,19.6251,19.6387,19.3319,19.3319,1148.573692525,0
+IPB.US,D,20141020,000000,19.3814,19.3814,19.3649,19.3649,703.565768605,0
+IPB.US,D,20141021,000000,19.3649,19.3649,19.3649,19.3649,270.919175905,0
+IPB.US,D,20141022,000000,19.3649,19.6552,19.3649,19.4746,3067.67036443,0
+IPB.US,D,20141023,000000,19.4746,19.4746,19.4746,19.4746,1183.597464315,0
+IPB.US,D,20141028,000000,19.5455,19.5455,19.5455,19.5455,1803.724247185,0
+IPB.US,D,20141030,000000,19.5455,19.6552,19.5455,19.5455,558.32012677,0
+IPB.US,D,20141031,000000,19.6552,19.726,19.5455,19.5455,4663.312202745,0
+IPB.US,D,20141105,000000,19.6192,19.6901,19.6192,19.6901,1952.060221825,0
+IPB.US,D,20141110,000000,20.0279,20.0279,20.0279,20.0279,140.09508716,0
+IPB.US,D,20141112,000000,19.8318,20.0114,19.8318,20.0114,1262.91600631,0
+IPB.US,D,20141118,000000,19.8318,19.8318,19.8318,19.8318,279.160063385,0
+IPB.US,D,20141119,000000,19.7979,19.7979,19.6668,19.6668,1062.044373985,0
+IPB.US,D,20141124,000000,19.6959,19.726,19.6959,19.726,421.315372415,0
+IPB.US,D,20141125,000000,19.761,20.0474,19.761,19.9823,6027.179080685,0
+IPB.US,D,20141128,000000,19.7979,19.7979,19.7979,19.7979,525.35657685,0
+IPB.US,D,20141201,000000,19.925,20.1833,19.8318,20.0629,12882.56735311,0
+IPB.US,D,20141204,000000,19.9619,20.0978,19.9047,20.0338,13597.464342,0
+IPB.US,D,20141205,000000,19.8852,20.1901,19.8192,19.9047,12738.35182221,0
+IPB.US,D,20141208,000000,19.8678,19.9532,19.8192,19.8318,5087.717907965,0
+IPB.US,D,20141209,000000,19.9911,20.0833,19.8852,20.0833,5626.46592697,0
+IPB.US,D,20141210,000000,20.0833,20.2483,20.0833,20.126,4300.713153625,0
+IPB.US,D,20141211,000000,20.0833,20.0833,20.0697,20.0833,938.431061785,0
+IPB.US,D,20141215,000000,20.2629,20.2629,20.2629,20.2629,627.337559415,0
+IPB.US,D,20141216,000000,19.9755,20.7589,19.9755,20.0561,558.32012677,0
+IPB.US,D,20141217,000000,19.7979,19.7979,19.5455,19.5455,1936.6085578,0
+IPB.US,D,20141218,000000,19.2872,19.5455,19.1154,19.3455,17624.167986915,0
+IPB.US,D,20141219,000000,19.3455,20.6085,19.3086,19.8881,8920.7606971,0
+IPB.US,D,20141222,000000,19.1436,20.2852,19.1232,19.1232,1324.72266241,0
+IPB.US,D,20141223,000000,20.0697,20.0697,19.4377,19.86,21707.527733255,0
+IPB.US,D,20141224,000000,20.7871,20.7871,20.2279,20.4493,18972.58320083,0
+IPB.US,D,20141226,000000,19.5115,21.3598,19.5115,20.3279,33379.71473774,0
+IPB.US,D,20141229,000000,20.7298,20.7298,19.7979,19.7979,28535.103010435,0
+IPB.US,D,20141230,000000,19.4746,20.1998,19.4455,20.0978,25285.10301051,0
+IPB.US,D,20141231,000000,19.6464,20.0833,19.4746,19.9755,22448.17749552,0
+IPB.US,D,20150102,000000,19.9532,19.9532,19.6387,19.6387,2654.595879495,0
+IPB.US,D,20150105,000000,19.3736,19.3736,19.3736,19.3736,1117.670364475,0
+IPB.US,D,20150106,000000,19.4377,20.2629,19.4309,20.0978,26573.771790195,0
+IPB.US,D,20150107,000000,19.8396,19.8678,19.6552,19.66,7402.37717891,0
+IPB.US,D,20150108,000000,19.5455,19.7833,19.4377,19.6018,11851.426307175,0
+IPB.US,D,20150109,000000,19.6833,19.6833,19.4377,19.4377,34852.77337479,0
+IPB.US,D,20150112,000000,19.7979,20.6589,19.7979,20.0561,25119.255149975,0
+IPB.US,D,20150113,000000,19.9047,19.9047,19.726,19.8318,3746.513470595,0
+IPB.US,D,20150114,000000,19.8969,19.925,19.8969,19.925,2788.510301045,0
+IPB.US,D,20150115,000000,19.9532,20.0192,19.761,19.9474,12143.977812715,0
+IPB.US,D,20150116,000000,19.9173,19.9173,19.8881,19.9047,10180.586370605,0
+IPB.US,D,20150121,000000,19.9532,20.0474,19.9415,20.0474,1672.90015844,0
+IPB.US,D,20150122,000000,20.2629,20.2629,19.925,20.1784,6189.936608415,0
+IPB.US,D,20150123,000000,20.2279,21.0162,20.2279,20.4415,47253.24881032,0
+IPB.US,D,20150126,000000,20.2765,20.6589,20.0114,20.0114,10749.207606725,0
+IPB.US,D,20150127,000000,20.1202,20.1541,19.925,19.925,16591.996830045,0
+IPB.US,D,20150128,000000,20.1493,20.1493,19.925,19.925,10595.72107741,0
+IPB.US,D,20150129,000000,20.091,20.1202,19.9047,19.9532,36171.31537159,0
+IPB.US,D,20150130,000000,20.1124,20.1124,19.9998,20.0755,3553.88272575,0
+IPB.US,D,20150202,000000,19.9134,19.9415,19.9047,19.9415,1061.01426305,0
+IPB.US,D,20150203,000000,20.0697,20.0833,20.0629,20.0833,5719.17591112,0
+IPB.US,D,20150204,000000,20.1833,20.1833,19.9047,19.9047,1821.23613308,0
+IPB.US,D,20150205,000000,19.9047,20.0833,19.8678,19.8678,1168.14580029,0
+IPB.US,D,20150206,000000,19.4018,19.6901,19.4018,19.5824,4350.158478505,0
+IPB.US,D,20150209,000000,19.6901,19.8881,19.6833,19.8765,1582.25039616,0
+IPB.US,D,20150211,000000,19.7037,19.9047,19.6901,19.6901,3177.892234475,0
+IPB.US,D,20150212,000000,19.5824,19.7464,19.4377,19.7464,1672.90015844,0
+IPB.US,D,20150217,000000,19.7464,19.7464,19.3649,19.5115,4495.40412034,0
+IPB.US,D,20150219,000000,19.4377,19.6464,19.3154,19.6464,2659.74643417,0
+IPB.US,D,20150220,000000,19.6464,20.0037,19.3086,19.8396,127946.98890354,0
+IPB.US,D,20150223,000000,19.7979,19.9755,19.4746,19.5455,41795.72107669,0
+IPB.US,D,20150224,000000,19.6018,19.6192,19.0077,19.3814,19870.83993615,0
+IPB.US,D,20150225,000000,19.4746,19.5824,19.4746,19.5824,5614.10459575,0
+IPB.US,D,20150226,000000,19.5241,19.5241,19.3649,19.4746,32496.909666445,0
+IPB.US,D,20150227,000000,19.4668,19.5115,19.4668,19.4814,3699.128367585,0
+IPB.US,D,20150302,000000,19.4377,19.9619,19.3368,19.8124,140670.91917266,0
+IPB.US,D,20150303,000000,19.8318,19.8765,19.7037,19.7037,35969.41362833,0
+IPB.US,D,20150304,000000,19.726,19.761,19.6192,19.6192,12128.52614869,0
+IPB.US,D,20150305,000000,19.6959,19.7319,19.3814,19.6387,7530.11093485,0
+IPB.US,D,20150306,000000,19.6901,19.6901,19.3455,19.4814,10037.40095064,0
+IPB.US,D,20150309,000000,19.6552,19.6552,19.5115,19.5115,835.419968285,0
+IPB.US,D,20150310,000000,19.3649,19.6901,19.2581,19.4746,63156.10142485,0
+IPB.US,D,20150311,000000,19.5396,19.6959,19.4814,19.5396,6691.60063376,0
+IPB.US,D,20150312,000000,19.2377,19.5668,19.2377,19.5668,5437.955625865,0
+IPB.US,D,20150313,000000,19.4746,19.5115,19.2746,19.3319,5577.02060209,0
+IPB.US,D,20150316,000000,19.2804,19.4746,19.2581,19.295,2788.510301045,0
+IPB.US,D,20150317,000000,19.2581,19.5115,19.2581,19.5115,558.32012677,0
+IPB.US,D,20150318,000000,19.3649,19.4746,19.3368,19.4377,2232.250396145,0
+IPB.US,D,20150319,000000,19.4513,19.5455,19.3649,19.4455,6273.37559415,0
+IPB.US,D,20150320,000000,19.4377,19.4377,19.4377,19.4377,278.12995245,0
+IPB.US,D,20150323,000000,19.5163,19.5163,19.3814,19.4668,22166.957210265,0
+IPB.US,D,20150324,000000,19.4377,19.4377,19.4018,19.4018,1255.705229765,0
+IPB.US,D,20150325,000000,19.4455,19.5455,19.3649,19.5319,2646.354992015,0
+IPB.US,D,20150326,000000,19.5037,19.5319,19.3649,19.3649,1534.86529315,0
+IPB.US,D,20150327,000000,19.4018,19.4096,19.395,19.4096,3762.995245555,0
+IPB.US,D,20150330,000000,19.3649,19.3649,19.3649,19.3649,558.32012677,0
+IPB.US,D,20150331,000000,19.5319,19.5319,19.3649,19.3649,2022.107765405,0
+IPB.US,D,20150401,000000,19.3736,19.4164,19.3736,19.4164,1255.705229765,0
+IPB.US,D,20150402,000000,19.46,19.46,19.46,19.46,3487.95562591,0
+IPB.US,D,20150406,000000,19.5455,19.726,19.5455,19.726,1952.060221825,0
+IPB.US,D,20150408,000000,19.761,19.9911,19.56,19.56,27463.787638035,0
+IPB.US,D,20150410,000000,19.726,19.726,19.726,19.726,278.12995245,0
+IPB.US,D,20150413,000000,19.761,19.761,19.761,19.761,140.09508716,0
+IPB.US,D,20150414,000000,19.761,19.9415,19.761,19.9415,421.315372415,0
+IPB.US,D,20150415,000000,19.761,19.9415,19.761,19.9415,558.32012677,0
+IPB.US,D,20150416,000000,19.761,19.7687,19.726,19.7687,3834.07290007,0
+IPB.US,D,20150417,000000,19.761,19.7979,19.761,19.761,558.32012677,0
+IPB.US,D,20150420,000000,19.7687,19.8678,19.7687,19.8678,1255.705229765,0
+IPB.US,D,20150421,000000,19.8678,19.8678,19.8678,19.8678,134.944532485,0
+IPB.US,D,20150422,000000,19.7746,19.8318,19.7746,19.8318,933.28050711,0
+IPB.US,D,20150424,000000,19.7833,19.7833,19.7746,19.7746,558.32012677,0
+IPB.US,D,20150427,000000,19.7746,19.8124,19.7746,19.8124,558.32012677,0
+IPB.US,D,20150428,000000,19.7746,19.7746,19.7746,19.7746,257.52773375,0
+IPB.US,D,20150429,000000,19.7746,19.7746,19.7746,19.7746,140.09508716,0
+IPB.US,D,20150430,000000,19.7746,19.7746,19.7746,19.7746,421.315372415,0
+IPB.US,D,20150501,000000,19.7746,19.7746,19.7746,19.7746,1952.060221825,0
+IPB.US,D,20150505,000000,19.8678,19.8678,19.7746,19.7746,2646.354992015,0
+IPB.US,D,20150506,000000,19.7746,19.7746,19.7746,19.7746,149.366085575,0
+IPB.US,D,20150507,000000,19.7746,19.8678,19.7746,19.8542,5087.717907965,0
+IPB.US,D,20150508,000000,19.7746,19.7746,19.7746,19.7746,421.315372415,0
+IPB.US,D,20150512,000000,19.86,19.8678,19.86,19.8678,475.91125197,0
+IPB.US,D,20150515,000000,19.9047,19.9047,19.9047,19.9047,1150.633914395,0
+IPB.US,D,20150518,000000,19.9415,19.9415,19.9415,19.9415,977.575277315,0
+IPB.US,D,20150519,000000,19.6552,19.8027,19.6552,19.8027,421.315372415,0
+IPB.US,D,20150520,000000,19.7464,19.7464,19.6192,19.6192,558.32012677,0
+IPB.US,D,20150522,000000,19.6552,19.7979,19.6552,19.7979,1114.58003167,0
+IPB.US,D,20150527,000000,19.8542,19.8542,19.8318,19.8318,278.12995245,0
+IPB.US,D,20150528,000000,19.6552,19.7901,19.6552,19.7901,1114.58003167,0
+IPB.US,D,20150529,000000,19.7464,19.7464,19.6192,19.6192,835.419968285,0
+IPB.US,D,20150601,000000,19.726,19.7396,19.7115,19.7396,907.527733735,0
+IPB.US,D,20150602,000000,19.6901,19.6901,19.6552,19.6833,1114.58003167,0
+IPB.US,D,20150603,000000,19.6192,19.726,19.6192,19.726,1114.58003167,0
+IPB.US,D,20150604,000000,19.6192,19.6192,19.5115,19.5115,1393.740095055,0
+IPB.US,D,20150605,000000,19.4882,19.4882,19.4882,19.4882,278.12995245,0
+IPB.US,D,20150609,000000,19.4882,19.5455,19.4882,19.5455,474.881141035,0
+IPB.US,D,20150610,000000,19.4882,19.5163,19.4882,19.5163,878.684627555,0
+IPB.US,D,20150611,000000,19.4882,19.4882,19.4882,19.4882,1883.04278918,0
+IPB.US,D,20150612,000000,19.4882,19.4882,19.4882,19.4882,2371.31537237,0
+IPB.US,D,20150617,000000,19.4853,19.4853,19.2649,19.294,4201.822503865,0
+IPB.US,D,20150618,000000,19.294,19.294,19.294,19.294,134.944532485,0
+IPB.US,D,20150619,000000,19.5523,19.9192,19.5523,19.9192,677.81299523,0
+IPB.US,D,20150622,000000,20.5327,20.5327,19.7367,19.7367,271.94928684,0
+IPB.US,D,20150623,000000,19.7367,19.7367,19.7367,19.7367,1.030110935,0
+IPB.US,D,20150624,000000,19.6998,19.6998,19.5523,19.56,1761.48969885,0
+IPB.US,D,20150626,000000,19.56,19.56,19.56,19.56,134.944532485,0
+IPB.US,D,20150629,000000,19.7367,19.7367,19.7367,19.7367,271.94928684,0
+IPB.US,D,20150630,000000,20.1551,20.1551,19.7726,19.7726,2439.30269408,0
+IPB.US,D,20150701,000000,19.4406,19.4406,19.4406,19.4406,134.944532485,0
+IPB.US,D,20150702,000000,19.4406,19.4406,19.4406,19.4406,134.944532485,0
+IPB.US,D,20150708,000000,19.361,20.4007,19.361,20.4007,812.757527715,0
+IPB.US,D,20150713,000000,19.693,19.6998,19.693,19.6998,271.94928684,0
+IPB.US,D,20150714,000000,19.6998,19.6998,19.6998,19.6998,69.017432645,0
+IPB.US,D,20150716,000000,19.7367,19.7726,19.7367,19.7367,677.81299523,0
+IPB.US,D,20150717,000000,19.7367,19.7367,19.7367,19.7367,405.86370839,0
+IPB.US,D,20150720,000000,19.7367,19.7425,19.5144,19.5144,2845.16640247,0
+IPB.US,D,20150721,000000,19.5095,19.6571,19.4503,19.5892,2710.221869985,0
+IPB.US,D,20150722,000000,19.5523,19.5523,19.5523,19.5523,812.757527715,0
+IPB.US,D,20150729,000000,19.5523,19.5523,19.4853,19.4853,1898.494453205,0
+IPB.US,D,20150730,000000,19.4503,19.4639,19.4503,19.4639,2845.16640247,0
+IPB.US,D,20150731,000000,19.4639,19.4639,19.4639,19.4639,541.83835181,0
+IPB.US,D,20150803,000000,19.4639,19.4639,19.4639,19.4639,107.13153724,0
+IPB.US,D,20150805,000000,19.6998,19.7367,19.6998,19.7367,1220.681457975,0
+IPB.US,D,20150806,000000,19.6998,19.6998,19.6998,19.6998,339.93660855,0
+IPB.US,D,20150807,000000,19.5523,19.5523,19.5523,19.5523,541.83835181,0
+IPB.US,D,20150810,000000,19.5523,19.5892,19.4503,19.5892,1220.681457975,0
+IPB.US,D,20150811,000000,19.5144,19.6493,19.5144,19.5523,2812.20285255,0
+IPB.US,D,20150812,000000,19.5523,19.9367,19.5523,19.5892,6097.226624265,0
+IPB.US,D,20150813,000000,19.6202,19.6202,19.3086,19.3668,4472.74167977,0
+IPB.US,D,20150814,000000,19.2358,19.6697,19.0727,19.6571,5421.473850905,0
+IPB.US,D,20150817,000000,19.6251,19.693,19.6251,19.693,405.86370839,0
+IPB.US,D,20150818,000000,19.9076,19.9153,19.6862,19.6862,1220.681457975,0
+IPB.US,D,20150819,000000,19.6998,19.6998,19.6998,19.6998,271.94928684,0
+IPB.US,D,20150820,000000,19.7367,19.7367,19.7367,19.7367,541.83835181,0
+IPB.US,D,20150821,000000,19.6998,19.6998,19.6998,19.6998,134.944532485,0
+IPB.US,D,20150824,000000,19.6862,19.6998,19.6862,19.6998,2610.30110929,0
+IPB.US,D,20150825,000000,19.6998,19.6998,19.6998,19.6998,134.944532485,0
+IPB.US,D,20150826,000000,19.8988,19.8988,19.5892,19.6251,1491.60063388,0
+IPB.US,D,20150827,000000,19.5523,20.1066,19.5523,20.1066,3388.034865215,0
+IPB.US,D,20150828,000000,20.1066,20.1066,19.8852,19.8852,271.94928684,0
+IPB.US,D,20150831,000000,19.6998,19.6998,19.6998,19.6998,134.944532485,0
+IPB.US,D,20150903,000000,19.6862,19.9493,19.662,19.9192,1354.595879525,0
+IPB.US,D,20150904,000000,19.9969,20.4745,19.9969,20.4745,2303.32805066,0
+IPB.US,D,20150908,000000,19.7814,20.3269,19.7814,19.9445,405.86370839,0
+IPB.US,D,20150910,000000,19.6697,19.6697,19.6697,19.6697,134.944532485,0
+IPB.US,D,20150914,000000,19.7726,19.7726,19.7726,19.7726,134.944532485,0
+IPB.US,D,20150915,000000,19.9445,19.9445,19.8988,19.8988,947.7020602,0
+IPB.US,D,20150918,000000,19.7367,19.9192,19.7367,19.9192,405.86370839,0
+IPB.US,D,20150921,000000,19.9969,19.9969,19.9969,19.9969,134.944532485,0
+IPB.US,D,20150923,000000,19.9192,19.9192,19.9192,19.9192,541.83835181,0
+IPB.US,D,20150924,000000,19.7425,19.7814,19.7425,19.7814,1898.494453205,0
+IPB.US,D,20150930,000000,19.7367,19.7367,19.5969,19.5969,1761.48969885,0
+IPB.US,D,20151005,000000,19.5969,19.5969,19.5969,19.5969,9.270998415,0
+IPB.US,D,20151007,000000,19.7367,19.7658,19.7367,19.7658,677.81299523,0
+IPB.US,D,20151008,000000,19.7425,19.7425,19.7425,19.7425,271.94928684,0
+IPB.US,D,20151014,000000,19.8018,19.8115,19.8018,19.8115,1354.595879525,0
+IPB.US,D,20151020,000000,19.7367,19.825,19.7367,19.825,1491.60063388,0
+IPB.US,D,20151021,000000,19.825,19.825,19.825,19.825,134.944532485,0
+IPB.US,D,20151022,000000,19.825,19.825,19.825,19.825,134.944532485,0
+IPB.US,D,20151026,000000,19.7367,19.8988,19.7367,19.8988,3254.120443665,0
+IPB.US,D,20151027,000000,19.8988,19.8988,19.8988,19.8988,134.944532485,0
+IPB.US,D,20151102,000000,19.958,19.958,19.958,19.958,134.944532485,0
+IPB.US,D,20151103,000000,19.7425,19.7425,19.7425,19.7425,134.944532485,0
+IPB.US,D,20151105,000000,19.7726,19.7726,19.7726,19.7726,405.86370839,0
+IPB.US,D,20151106,000000,19.7726,19.7726,19.7726,19.7726,134.944532485,0
+IPB.US,D,20151109,000000,19.8115,19.8115,19.8115,19.8115,252.377179075,0
+IPB.US,D,20151110,000000,20.1066,20.1066,19.8115,19.8115,1761.48969885,0
+IPB.US,D,20151112,000000,19.8891,19.8891,19.8891,19.8891,134.944532485,0
+IPB.US,D,20151113,000000,19.8115,19.8115,19.8115,19.8115,134.944532485,0
+IPB.US,D,20151118,000000,19.8493,19.8493,19.8493,19.8493,677.81299523,0
+IPB.US,D,20151119,000000,19.8493,19.8493,19.8493,19.8493,271.94928684,0
+IPB.US,D,20151123,000000,19.8493,19.861,19.8493,19.8493,947.7020602,0
+IPB.US,D,20151130,000000,19.8493,19.8493,19.8493,19.8493,1354.595879525,0
+IPB.US,D,20151201,000000,19.8493,19.8493,19.8493,19.8493,2.06022187,0
+IPB.US,D,20151203,000000,19.9367,19.9367,19.8493,19.8493,812.757527715,0
+IPB.US,D,20151204,000000,19.8493,19.9153,19.8493,19.9153,271.94928684,0
+IPB.US,D,20151208,000000,19.9153,19.9153,19.9153,19.9153,2.06022187,0
+IPB.US,D,20151210,000000,19.9153,19.9153,19.9153,19.9153,134.944532485,0
+IPB.US,D,20151215,000000,19.9192,20.0755,19.9192,20.0755,3930.90332796,0
+IPB.US,D,20151216,000000,19.9202,19.9202,19.9202,19.9202,130.824088745,0
+IPB.US,D,20151217,000000,19.96,19.96,19.96,19.96,1184.62757525,0
+IPB.US,D,20151218,000000,19.9202,19.9289,19.9202,19.9289,1450.39619648,0
+IPB.US,D,20151221,000000,20.0202,20.0202,20.0114,20.0202,2108.637083945,0
+IPB.US,D,20151222,000000,19.9998,20.1493,19.9998,20.1493,2642.234548275,0
+IPB.US,D,20151223,000000,20.6424,20.6424,20.0347,20.0347,1055.863708375,0
+IPB.US,D,20151230,000000,20.1124,20.1124,20.1124,20.1124,526.386687785,0
+IPB.US,D,20151231,000000,20.4143,20.4143,20.4143,20.4143,404.833597455,0
+IPB.US,D,20160104,000000,20.5483,20.5483,20.0046,20.0046,1055.863708375,0
+IPB.US,D,20160105,000000,20.0425,20.0648,20.0425,20.0425,1316.48177493,0
+IPB.US,D,20160106,000000,20.0745,20.1862,20.0745,20.1862,1525.594294735,0
+IPB.US,D,20160107,000000,20.0949,20.0949,19.96,20.0192,5956.10142617,0
+IPB.US,D,20160108,000000,19.9998,19.9998,19.9998,19.9998,790.095087145,0
+IPB.US,D,20160112,000000,20.0056,20.0901,20.0056,20.0901,633.518225025,0
+IPB.US,D,20160119,000000,19.96,19.96,19.96,19.96,263.70839936,0
+IPB.US,D,20160120,000000,19.96,19.96,19.96,19.96,263.70839936,0
+IPB.US,D,20160121,000000,19.96,20.4978,19.96,20.3007,28846.196512805,0
+IPB.US,D,20160122,000000,20.1493,20.5279,20.0804,20.1862,31359.667194205,0
+IPB.US,D,20160125,000000,20.125,20.4221,20.0648,20.1862,29054.278921675,0
+IPB.US,D,20160126,000000,20.0046,20.4687,19.9901,20.0745,37807.13153637,0
+IPB.US,D,20160127,000000,20.0804,20.0804,20.0202,20.0202,426.46592709,0
+IPB.US,D,20160128,000000,20.0745,20.3007,19.96,19.9687,3837.163232875,0
+IPB.US,D,20160129,000000,19.96,19.9901,19.527,19.826,6479.39778115,0
+IPB.US,D,20160201,000000,19.9493,20.0299,19.9493,19.9998,1605.942947665,0
+IPB.US,D,20160202,000000,19.8911,20.0202,19.8911,20.0202,526.386687785,0
+IPB.US,D,20160203,000000,19.9901,20.0114,19.9901,19.9998,1221.71156891,0
+IPB.US,D,20160204,000000,20.0299,20.2638,20.0299,20.0347,2108.637083945,0
+IPB.US,D,20160208,000000,19.6571,19.6571,19.6571,19.6571,394.532488105,0
+IPB.US,D,20160210,000000,19.6571,19.8095,19.6571,19.7396,3295.324881065,0
+IPB.US,D,20160211,000000,19.5804,19.6959,19.5804,19.6959,1820.206022145,0
+IPB.US,D,20160212,000000,19.7707,20.2968,19.7707,20.2968,1809.904912795,0
+IPB.US,D,20160219,000000,20.4978,20.4978,20.491,20.491,921.949286825,0
+IPB.US,D,20160222,000000,20.491,20.5764,20.491,20.5764,2175.59429472,0
+IPB.US,D,20160223,000000,20.491,20.5056,20.491,20.491,3029.556259835,0
+IPB.US,D,20160224,000000,19.9202,19.9202,19.9202,19.9202,225.594294765,0
+IPB.US,D,20160225,000000,20.6793,21.9928,20.6793,20.8997,2703.01109344,0
+IPB.US,D,20160229,000000,19.8852,20.324,19.8852,20.225,4567.51188579,0
+IPB.US,D,20160301,000000,19.9076,19.9076,19.8852,19.8852,532.567353395,0
+IPB.US,D,20160303,000000,20.2493,20.2493,20.2493,20.2493,263.70839936,0
+IPB.US,D,20160307,000000,20.3318,20.3318,20.3318,20.3318,524.326465915,0
+IPB.US,D,20160308,000000,19.958,19.958,19.958,19.958,263.70839936,0
+IPB.US,D,20160311,000000,19.9202,20.2308,19.9202,20.2308,1055.863708375,0
+IPB.US,D,20160317,000000,20.1124,20.3318,19.9998,20.1124,3863.946117185,0
+IPB.US,D,20160318,000000,20.0833,20.0833,20.0425,20.0784,1658.47860535,0
+IPB.US,D,20160321,000000,20.1124,20.1522,20.1124,20.1522,526.386687785,0
+IPB.US,D,20160323,000000,20.1124,20.1124,20.1124,20.1124,659.2709984,0
+IPB.US,D,20160404,000000,20.1347,20.4221,20.1347,20.4143,548.01901742,0
+IPB.US,D,20160405,000000,20.8249,20.8249,20.8249,20.8249,461.48969888,0
+IPB.US,D,20160406,000000,20.1949,20.1949,20.1648,20.1648,526.386687785,0
+IPB.US,D,20160407,000000,20.225,20.4114,20.225,20.2473,619.096671935,0
+IPB.US,D,20160408,000000,20.1736,20.1736,20.1736,20.1736,263.70839936,0
+IPB.US,D,20160412,000000,20.8327,20.8327,20.8327,20.8327,1198.019017405,0
+IPB.US,D,20160414,000000,20.3415,20.6628,20.3415,20.6628,2767.908082345,0
+IPB.US,D,20160420,000000,20.4531,20.7871,20.4531,20.7347,2503.16957205,0
+IPB.US,D,20160421,000000,20.7793,20.7939,20.5056,20.7939,2347.622820865,0
+IPB.US,D,20160422,000000,20.7939,20.8327,20.7939,20.8327,1768.700475395,0
+IPB.US,D,20160427,000000,20.8327,20.8327,20.8327,20.8327,839.540412025,0
+IPB.US,D,20160428,000000,20.5822,20.5822,20.5822,20.5822,263.70839936,0
+IPB.US,D,20160502,000000,20.7288,20.7288,20.7288,20.7288,394.532488105,0
+IPB.US,D,20160503,000000,20.7026,20.7211,20.6492,20.7211,2529.95245636,0
+IPB.US,D,20160504,000000,20.8939,20.9686,20.6803,20.6803,1675.990491245,0
+IPB.US,D,20160505,000000,20.9463,20.9841,20.6424,20.9841,9311.172741465,0
+IPB.US,D,20160506,000000,20.9774,20.9774,20.9774,20.9774,263.70839936,0
+IPB.US,D,20160509,000000,20.9841,20.9841,20.8327,20.8327,1198.019017405,0
+IPB.US,D,20160510,000000,20.9841,20.9841,20.9841,20.9841,2108.637083945,0
+IPB.US,D,20160512,000000,20.8754,20.9841,20.8696,20.9841,2499.04912831,0
+IPB.US,D,20160513,000000,20.8696,20.8706,20.8696,20.8706,5137.163232845,0
+IPB.US,D,20160517,000000,20.8696,20.8696,20.8696,20.8696,921.949286825,0
+IPB.US,D,20160518,000000,20.8696,20.9143,20.8696,20.8696,2127.179080775,0
+IPB.US,D,20160520,000000,20.8696,20.8706,20.8696,20.8706,1316.48177493,0
+IPB.US,D,20160524,000000,20.9841,20.9841,20.8696,20.9667,3239.698890575,0
+IPB.US,D,20160525,000000,20.8764,20.8764,20.8764,20.8764,130.824088745,0
+IPB.US,D,20160526,000000,20.9841,20.9841,20.9841,20.9841,2289.936608505,0
+IPB.US,D,20160527,000000,21.0288,21.0288,20.9075,20.9075,3735.18225031,0
+IPB.US,D,20160601,000000,20.6191,20.9919,20.6046,20.9841,1415.37242469,0
+IPB.US,D,20160603,000000,20.9075,20.9075,20.8696,20.8696,1316.48177493,0
+IPB.US,D,20160606,000000,21.0142,21.0142,20.8696,20.8696,1793.423137835,0
+IPB.US,D,20160607,000000,20.9269,21.1734,20.9269,21.1734,2099.36608553,0
+IPB.US,D,20160608,000000,21.021,21.0686,21.021,21.0686,526.386687785,0
+IPB.US,D,20160613,000000,21.1657,21.8345,21.154,21.8345,5577.02060209,0
+IPB.US,D,20160614,000000,21.8345,21.8345,21.4025,21.819,6665.847860385,0
+IPB.US,D,20160615,000000,21.356,21.8161,21.3433,21.8161,3547.70206014,0
+IPB.US,D,20160616,000000,21.4501,21.4501,20.6085,20.9657,3429.239302615,0
+IPB.US,D,20160617,000000,21.2395,21.5278,21.2395,21.5278,448.098256725,0
+IPB.US,D,20160620,000000,21.4278,21.4404,21.1298,21.3433,2178.684627525,0
+IPB.US,D,20160621,000000,21.5278,22.1365,21.2802,21.7462,9643.89857347,0
+IPB.US,D,20160622,000000,22.7995,23.2276,21.8472,22.1277,15008.71632295,0
+IPB.US,D,20160623,000000,21.8006,21.8277,21.3734,21.3783,4874.48494442,0
+IPB.US,D,20160624,000000,21.1618,22.1365,21.1618,21.6307,24907.052297365,0
+IPB.US,D,20160627,000000,21.4035,21.785,21.4035,21.7617,2173.53407285,0
+IPB.US,D,20160628,000000,21.4336,21.5996,21.2395,21.5588,1235.103011065,0
+IPB.US,D,20160630,000000,22.152,22.1743,21.4424,22.1743,2192.07606968,0
+IPB.US,D,20160708,000000,21.8239,21.8239,21.688,21.688,1194.9286846,0
+IPB.US,D,20160711,000000,21.7015,21.8239,21.6996,21.8239,751.98098255,0
+IPB.US,D,20160712,000000,21.7064,21.7064,21.7064,21.7064,486.21236132,0
+IPB.US,D,20160714,000000,21.7093,21.7093,21.6996,21.6996,2325.99049123,0
+IPB.US,D,20160715,000000,21.6996,21.6996,21.6996,21.6996,127.73375594,0
+IPB.US,D,20160718,000000,21.7462,21.8472,21.7064,21.8472,1340.174326435,0
+IPB.US,D,20160719,000000,21.7064,21.7064,21.7064,21.7064,275.039619645,0
+IPB.US,D,20160721,000000,22.0161,22.0161,22.0161,22.0161,1083.67670362,0
+IPB.US,D,20160725,000000,21.7452,21.9811,21.7151,21.9811,2551.584785995,0
+IPB.US,D,20160726,000000,21.7064,21.9171,21.7064,21.9171,1429.79397778,0
+IPB.US,D,20160728,000000,21.7064,21.7433,21.7064,21.7433,358.47860538,0
+IPB.US,D,20160805,000000,21.7617,21.8112,21.6685,21.8112,8211.014262885,0
+IPB.US,D,20160808,000000,21.8239,21.8248,21.7064,21.7685,3735.18225031,0
+IPB.US,D,20160809,000000,21.754,21.754,21.754,21.754,385.26148969,0
+IPB.US,D,20160811,000000,21.7229,21.8103,21.7064,21.7384,2822.5039619,0
+IPB.US,D,20160812,000000,21.7064,21.7064,21.7064,21.7064,833.359746415,0
+IPB.US,D,20160815,000000,21.7064,21.7307,21.6685,21.6685,10857.3692549,0
+IPB.US,D,20160817,000000,21.6685,21.6685,21.6685,21.6685,1261.885895375,0
+IPB.US,D,20160819,000000,21.754,21.754,21.7064,21.7064,260.618066555,0
+IPB.US,D,20160823,000000,21.6685,21.7083,21.6685,21.6685,1777.97147381,0
+IPB.US,D,20160824,000000,21.6685,21.6685,21.6685,21.6685,1398.89064973,0
+IPB.US,D,20160825,000000,21.7064,21.7064,21.6307,21.6307,8855.863708195,0
+IPB.US,D,20160826,000000,21.6307,21.6307,21.6307,21.6307,257.52773375,0
+IPB.US,D,20160829,000000,21.754,21.7617,21.7229,21.7617,1025.99049126,0
+IPB.US,D,20160830,000000,21.7617,22.2141,21.7617,22.0268,9519.255150335,0
+IPB.US,D,20160831,000000,22.0889,22.2063,21.7695,21.7705,2834.86529312,0
+IPB.US,D,20160902,000000,21.7695,21.7695,21.6307,21.6841,4363.54992066,0
+IPB.US,D,20160909,000000,21.6685,21.6685,21.6685,21.6685,455.30903327,0
+IPB.US,D,20160915,000000,21.6443,21.6443,21.6375,21.6375,1025.99049126,0
+IPB.US,D,20160916,000000,21.6375,21.6375,21.6307,21.6307,1186.68779712,0
+IPB.US,D,20160919,000000,21.6375,21.6375,21.5909,21.5909,3051.18858947,0
+IPB.US,D,20160921,000000,21.6249,21.6375,21.5899,21.5899,897.226624385,0
+IPB.US,D,20160922,000000,21.5899,21.5899,21.5899,21.5899,127.73375594,0
+IPB.US,D,20160923,000000,21.5899,21.6375,21.5841,21.5841,8299.603803295,0
+IPB.US,D,20160927,000000,21.5821,21.5821,21.5821,21.5821,642.78922344,0
+IPB.US,D,20161003,000000,21.6307,21.6685,21.6132,21.6617,3055.30903321,0
+IPB.US,D,20161004,000000,21.6685,21.6685,21.6307,21.6685,1608.003169535,0
+IPB.US,D,20161005,000000,21.5559,21.5559,21.5559,21.5559,219.413629155,0
+IPB.US,D,20161007,000000,21.6685,21.6685,21.6685,21.6685,514.025356565,0
+IPB.US,D,20161010,000000,21.6685,21.6685,21.52,21.52,1783.122028485,0
+IPB.US,D,20161011,000000,21.52,21.6685,21.52,21.6685,1859.350237675,0
+IPB.US,D,20161012,000000,21.6617,21.6685,21.5336,21.5336,1805.784469055,0
+IPB.US,D,20161014,000000,21.5278,21.5375,21.52,21.5375,770.52297938,0
+IPB.US,D,20161017,000000,21.6685,21.6685,21.52,21.52,1075.43581614,0
+IPB.US,D,20161018,000000,21.5899,21.6685,21.4812,21.4812,8209.98415195,0
+IPB.US,D,20161019,000000,21.9811,21.9811,21.9811,21.9811,654.120443725,0
+IPB.US,D,20161107,000000,21.5035,21.588,21.5035,21.5462,704.59587954,0
+IPB.US,D,20161108,000000,21.4812,21.5132,21.4724,21.5045,585.10301108,0
+IPB.US,D,20161110,000000,21.4812,21.652,21.2395,21.2395,6699.84152124,0
+IPB.US,D,20161111,000000,21.1647,21.1773,21.1647,21.1773,559.350237705,0
+IPB.US,D,20161114,000000,21.09,21.09,21.0463,21.0463,3925.752773285,0
+IPB.US,D,20161115,000000,21.0375,21.0832,21.0065,21.0492,16021.315372055,0
+IPB.US,D,20161116,000000,21.0463,21.0463,21.023,21.023,3076.941362845,0
+IPB.US,D,20161117,000000,20.99,20.99,20.9278,20.9278,2588.668779655,0
+IPB.US,D,20161118,000000,20.6551,20.6551,20.6551,20.6551,237.955625985,0
+IPB.US,D,20161121,000000,21.0065,21.255,20.8579,20.889,5825.277337425,0
+IPB.US,D,20161122,000000,21.0463,21.0463,20.5774,20.7715,12402.5356574,0
+IPB.US,D,20161123,000000,20.7715,20.7715,20.5376,20.7715,10397.93977789,0
+IPB.US,D,20161125,000000,20.7715,20.8492,20.7715,20.8492,3758.874801815,0
+IPB.US,D,20161128,000000,20.8492,20.8492,20.5949,20.8104,3795.958795475,0
+IPB.US,D,20161129,000000,20.8055,20.8104,20.4687,20.4988,12709.50871603,0
+IPB.US,D,20161130,000000,20.6949,20.6949,20.5852,20.6949,1500.871632295,0
+IPB.US,D,20161201,000000,20.5017,20.889,20.5017,20.889,343.026941355,0
+IPB.US,D,20161205,000000,20.4988,21.0764,20.4988,21.0269,2054.04120439,0
+IPB.US,D,20161206,000000,20.9657,21.4064,20.9657,21.4064,3714.58003161,0
+IPB.US,D,20161207,000000,21.3026,21.3026,21.3026,21.3026,127.73375594,0
+IPB.US,D,20161208,000000,20.9774,21.2395,20.9774,21.2395,587.16323295,0
+IPB.US,D,20161213,000000,21.3627,21.3627,21.3627,21.3627,257.52773375,0
+IPB.US,D,20161214,000000,22.0112,22.0112,22.0112,22.0112,1025.99049126,0
+IPB.US,D,20161215,000000,21.7035,21.7035,21.2831,21.7035,2819.413629095,0
+IPB.US,D,20161216,000000,21.5831,21.5831,21.5831,21.5831,1249.524564155,0
+IPB.US,D,20161219,000000,20.9589,21.6239,20.9424,21.5831,3819.65134698,0
+IPB.US,D,20161220,000000,21.2628,21.6006,21.0638,21.6006,4903.3280506,0
+IPB.US,D,20161221,000000,21.5753,21.6559,20.9511,20.9511,3833.042789135,0
+IPB.US,D,20161222,000000,21.0084,21.3181,21.0084,21.1269,2959.508716255,0
+IPB.US,D,20161223,000000,20.9754,21.3831,20.9754,21.3831,6735.895403965,0
+IPB.US,D,20161227,000000,21.1434,21.1434,21.0812,21.1434,788.034865275,0
+IPB.US,D,20161228,000000,21.0948,21.1113,21.0628,21.0628,1876.86212357,0
+IPB.US,D,20161229,000000,21.1754,21.1754,21.1754,21.1754,3432.32963542,0
+IPB.US,D,20161230,000000,20.9909,21.1754,20.9909,21.1754,748.890649745,0
+IPB.US,D,20170104,000000,21.3443,21.3443,21.3443,21.3443,124.643423135,0
+IPB.US,D,20170105,000000,21.1453,21.1453,21.0084,21.1239,2431.0618066,0
+IPB.US,D,20170106,000000,21.0628,21.1841,20.9026,21.023,5495.641838225,0
+IPB.US,D,20170109,000000,21.5753,21.5753,20.9832,21.1434,1498.811410425,0
+IPB.US,D,20170111,000000,21.2948,21.2948,21.1482,21.1482,250.316957205,0
+IPB.US,D,20170112,000000,21.1434,21.1434,21.1434,21.1434,1437.004754325,0
+IPB.US,D,20170113,000000,21.2162,21.2162,21.1754,21.1754,374.96038034,0
+IPB.US,D,20170117,000000,21.1754,21.1754,21.0696,21.1754,2279.635499155,0
+IPB.US,D,20170119,000000,21.088,21.088,20.9987,20.9987,2328.0507131,0
+IPB.US,D,20170123,000000,21.0395,21.0395,21.023,21.023,499.603803475,0
+IPB.US,D,20170125,000000,21.0735,21.1599,21.023,21.1599,4440.808240785,0
+IPB.US,D,20170126,000000,21.1045,21.1045,21.1045,21.1045,998.177496015,0
+IPB.US,D,20170127,000000,21.1269,21.1434,21.0307,21.0307,1711.014263035,0
+IPB.US,D,20170130,000000,21.1404,21.1404,21.1404,21.1404,166.87797147,0
+IPB.US,D,20170131,000000,21.1113,21.1191,21.1113,21.1191,368.77971473,0
+IPB.US,D,20170201,000000,21.2395,21.2395,21.1948,21.2191,1111.489698865,0
+IPB.US,D,20170202,000000,21.223,21.4006,21.221,21.4006,3621.87004746,0
+IPB.US,D,20170210,000000,21.3259,21.3259,21.2812,21.2812,873.53407288,0
+IPB.US,D,20170214,000000,21.2793,21.3501,21.2239,21.2831,3029.556259835,0
+IPB.US,D,20170215,000000,21.2181,21.2696,21.1434,21.2696,1468.93819331,0
+IPB.US,D,20170216,000000,21.2443,21.2443,21.2443,21.2443,438.82725831,0
+IPB.US,D,20170221,000000,21.223,21.2618,21.223,21.2618,1776.941362875,0
+IPB.US,D,20170224,000000,21.223,21.255,21.223,21.255,499.603803475,0
+IPB.US,D,20170227,000000,21.3045,21.3715,21.3045,21.3715,3120.206022115,0
+IPB.US,D,20170228,000000,21.3045,21.3045,21.3045,21.3045,174.088748015,0
+IPB.US,D,20170302,000000,21.3045,21.4239,21.3045,21.4239,1769.73058633,0
+IPB.US,D,20170306,000000,21.4074,21.4239,21.4074,21.4239,2493.898573635,0
+IPB.US,D,20170308,000000,21.3802,21.3802,21.3802,21.3802,250.316957205,0
+IPB.US,D,20170309,000000,21.3899,21.4239,21.3899,21.4239,415.134706805,0
+IPB.US,D,20170310,000000,21.4103,21.4103,21.3443,21.3443,1437.004754325,0
+IPB.US,D,20170313,000000,21.3443,21.3443,21.3443,21.3443,499.603803475,0
+IPB.US,D,20170315,000000,21.3443,21.3443,21.3443,21.3443,475.91125197,0
+IPB.US,D,20170317,000000,21.4239,21.4326,21.3045,21.3045,5351.426307325,0
+IPB.US,D,20170321,000000,21.3162,21.3162,21.3162,21.3162,643.819334375,0
+IPB.US,D,20170322,000000,21.3443,21.5579,21.3443,21.552,2300.237717855,0
+IPB.US,D,20170328,000000,21.3919,21.5433,21.3686,21.5433,2099.36608553,0
+IPB.US,D,20170330,000000,21.3501,21.5278,21.3501,21.3744,6389.778129805,0
+IPB.US,D,20170331,000000,21.6074,21.6074,21.6074,21.6074,250.316957205,0
+IPB.US,D,20170404,000000,21.3598,21.3598,21.3598,21.3598,124.643423135,0
+IPB.US,D,20170406,000000,21.6151,21.6151,21.3598,21.3598,2011.806656055,0
+IPB.US,D,20170407,000000,21.4239,21.4239,21.4239,21.4239,250.316957205,0
+IPB.US,D,20170410,000000,21.4394,21.7035,21.4394,21.7035,1061.01426305,0
+IPB.US,D,20170411,000000,21.4967,21.5453,21.4967,21.5453,1004.358161625,0
+IPB.US,D,20170412,000000,21.3919,21.8967,21.3919,21.8452,5202.06022175,0
+IPB.US,D,20170413,000000,21.62,21.62,21.5511,21.5511,1144.453248785,0
+IPB.US,D,20170418,000000,21.7404,21.7404,21.7404,21.7404,124.643423135,0
+IPB.US,D,20170419,000000,21.787,21.787,21.619,21.619,1498.811410425,0
+IPB.US,D,20170420,000000,21.6802,21.7569,21.552,21.5686,1623.45483356,0
+IPB.US,D,20170421,000000,21.8258,21.8258,21.8258,21.8258,367.749603795,0
+IPB.US,D,20170424,000000,21.552,21.552,21.5433,21.5433,499.603803475,0
+IPB.US,D,20170425,000000,21.5433,21.5831,21.5433,21.5831,425.435816155,0
+IPB.US,D,20170427,000000,21.5918,21.7258,21.5918,21.6239,5502.85261477,0
+IPB.US,D,20170428,000000,21.6239,21.6627,21.6239,21.6627,377.02060221,0
+IPB.US,D,20170501,000000,21.6239,21.6239,21.5433,21.5433,7393.106180495,0
+IPB.US,D,20170503,000000,21.5977,21.5977,21.5831,21.5831,2968.77971467,0
+IPB.US,D,20170504,000000,21.5831,21.5831,21.5433,21.5433,1560.618066525,0
+IPB.US,D,20170505,000000,21.6074,21.6074,21.5433,21.5433,719.01743263,0
+IPB.US,D,20170510,000000,21.6239,21.6239,21.6151,21.6239,874.564183815,0
+IPB.US,D,20170515,000000,21.8996,21.8996,21.8996,21.8996,623.217115675,0
+IPB.US,D,20170516,000000,21.8277,21.8277,21.8277,21.8277,499.603803475,0
+IPB.US,D,20170518,000000,21.552,21.552,21.552,21.552,748.890649745,0
+IPB.US,D,20170519,000000,21.7928,21.7928,21.5831,21.6588,5311.25198086,0
+IPB.US,D,20170522,000000,21.6918,21.6918,21.5831,21.6006,1806.81457999,0
+IPB.US,D,20170523,000000,21.6006,21.7433,21.6006,21.7433,3120.206022115,0
+IPB.US,D,20170524,000000,21.6239,21.7705,21.6239,21.6239,3624.960380265,0
+IPB.US,D,20170525,000000,21.7035,21.9035,21.6394,21.9035,3029.556259835,0
+IPB.US,D,20170526,000000,21.6239,21.6239,21.6239,21.6239,699.445324865,0
+IPB.US,D,20170530,000000,21.6715,21.6715,21.6637,21.6637,1365.92709981,0
+IPB.US,D,20170531,000000,21.7569,21.7569,21.7569,21.7569,374.96038034,0
+IPB.US,D,20170606,000000,21.7918,21.7918,21.6637,21.7355,2834.86529312,0
+IPB.US,D,20170607,000000,21.7685,21.7685,21.7433,21.7433,748.890649745,0
+IPB.US,D,20170608,000000,21.7841,21.7841,21.7841,21.7841,124.643423135,0
+IPB.US,D,20170609,000000,21.7646,21.7646,21.7433,21.7433,748.890649745,0
+IPB.US,D,20170612,000000,21.752,21.752,21.752,21.752,344.05705229,0
+IPB.US,D,20170614,000000,22.0238,22.0238,22.0132,22.0132,499.603803475,0
+IPB.US,D,20170615,000000,21.9549,21.9549,21.9549,21.9549,971.394611705,0
+IPB.US,D,20170616,000000,21.9588,21.9588,21.9588,21.9588,377.02060221,0
+IPB.US,D,20170620,000000,22.6471,22.6471,22.4219,22.4219,996.117274145,0
+IPB.US,D,20170621,000000,22.385,22.385,22.1015,22.1015,606.735340715,0
+IPB.US,D,20170622,000000,22.4248,22.4248,22.4248,22.4248,476.941362905,0
+IPB.US,D,20170626,000000,22.5471,22.5655,22.5471,22.5655,563.470681445,0
+IPB.US,D,20170628,000000,22.5655,22.5655,22.5655,22.5655,246.196513465,0
+IPB.US,D,20170630,000000,22.5655,22.5655,22.5558,22.5558,1430.824088715,0
+IPB.US,D,20170705,000000,22.3927,22.3927,22.3597,22.3821,788.034865275,0
+IPB.US,D,20170710,000000,22.5655,22.5655,22.5655,22.5655,243.10618066,0
+IPB.US,D,20170713,000000,22.6471,22.6471,22.6044,22.6044,1864.50079235,0
+IPB.US,D,20170714,000000,22.385,22.385,22.385,22.385,243.10618066,0
+IPB.US,D,20170718,000000,22.4248,22.4248,22.4248,22.4248,121.55309033,0
+IPB.US,D,20170719,000000,22.4248,22.5053,22.385,22.4422,7421.949286675,0
+IPB.US,D,20170720,000000,22.4422,22.5024,22.4422,22.4995,4818.85895393,0
+IPB.US,D,20170721,000000,22.482,22.482,22.4374,22.4422,2207.527733705,0
+IPB.US,D,20170724,000000,22.4675,22.5005,22.1539,22.5005,4004.041204345,0
+IPB.US,D,20170725,000000,22.1539,22.1539,22.1539,22.1539,462.519809815,0
+IPB.US,D,20170726,000000,22.1539,22.2559,22.1539,22.2559,485.182250385,0
+IPB.US,D,20170727,000000,22.2355,22.2355,22.2355,22.2355,153.486529315,0
+IPB.US,D,20170728,000000,22.3859,22.3859,22.2772,22.2772,2998.652931785,0
+IPB.US,D,20170731,000000,22.2355,22.3112,22.2355,22.2772,2064.34231374,0
+IPB.US,D,20170802,000000,22.4422,22.4529,22.4422,22.4529,729.31854198,0
+IPB.US,D,20170803,000000,22.5005,22.5238,22.5005,22.5238,481.061806645,0
+IPB.US,D,20170804,000000,22.5238,22.6471,22.5238,22.6471,363.629160055,0
+IPB.US,D,20170807,000000,22.5655,22.6471,22.5655,22.6471,2640.174326405,0
+IPB.US,D,20170808,000000,22.5238,22.6471,22.5199,22.549,1446.27575274,0
+IPB.US,D,20170809,000000,22.549,22.549,22.449,22.4617,2263.153724195,0
+IPB.US,D,20170810,000000,22.4578,22.4578,22.3267,22.3267,723.13787637,0
+IPB.US,D,20170811,000000,22.4422,22.6199,22.4422,22.6199,849.841521375,0
+IPB.US,D,20170814,000000,22.4422,22.549,22.4422,22.485,3886.608557755,0
+IPB.US,D,20170815,000000,22.5209,22.5209,22.4578,22.4879,4196.67194919,0
+IPB.US,D,20170816,000000,22.549,22.8373,22.5238,22.5238,1099.128367645,0
+IPB.US,D,20170817,000000,23.0344,23.0344,22.5073,22.8529,2363.07448489,0
+IPB.US,D,20170818,000000,22.7073,23.0422,22.6772,22.8587,3124.326465855,0
+IPB.US,D,20170821,000000,22.8946,22.8946,22.8111,22.8111,701.505546735,0
+IPB.US,D,20170822,000000,22.482,23.2655,22.482,22.8946,14578.12995212,0
+IPB.US,D,20170825,000000,23.347,23.347,22.9441,22.9859,3358.1616481,0
+IPB.US,D,20170828,000000,22.8946,23.0597,22.5655,22.5655,8507.686212165,0
+IPB.US,D,20170829,000000,23.0344,23.0597,22.6636,23.0597,1400.9508716,0
+IPB.US,D,20170830,000000,22.9354,22.9354,22.9354,22.9354,1883.04278918,0
+IPB.US,D,20170831,000000,22.9859,23.0082,22.9859,22.9936,1381.378763835,0
+IPB.US,D,20170901,000000,22.9354,22.9354,22.9354,22.9354,121.55309033,0
+IPB.US,D,20170905,000000,23.0597,23.0597,22.6471,22.6471,971.394611705,0
+IPB.US,D,20170907,000000,22.8111,23.0597,22.6471,23.0597,18395.72107723,0
+IPB.US,D,20170908,000000,22.8946,22.95,22.8946,22.9441,1497.78129949,0
+IPB.US,D,20170911,000000,23.0597,23.1257,22.7675,22.8529,6643.185419815,0
+IPB.US,D,20170912,000000,22.7733,22.9616,22.5976,22.5976,6441.283676555,0
+IPB.US,D,20170913,000000,22.7306,22.7306,22.6471,22.6471,1360.776545135,0
+IPB.US,D,20170915,000000,22.8111,22.8111,22.8111,22.8111,543.89857368,0
+IPB.US,D,20170921,000000,22.8111,23.0597,22.8111,23.0597,1268.066560985,0
+IPB.US,D,20170922,000000,22.8111,22.8111,22.8111,22.8111,606.735340715,0
+IPB.US,D,20170926,000000,22.5403,22.7869,22.5403,22.6238,1837.71790804,0
+IPB.US,D,20170927,000000,22.8111,22.8111,22.8111,22.8111,971.394611705,0
+IPB.US,D,20170928,000000,22.8111,22.8111,22.549,22.549,4710.697305755,0
+IPB.US,D,20170929,000000,22.8111,22.8111,22.5976,22.6645,2308.478605335,0
+IPB.US,D,20171002,000000,22.8529,22.8529,22.8529,22.8529,243.10618066,0
+IPB.US,D,20171003,000000,22.8529,22.8529,22.8529,22.8529,243.10618066,0
+IPB.US,D,20171004,000000,22.8111,22.8111,22.5976,22.7733,3978.28843097,0
+IPB.US,D,20171009,000000,22.5743,22.6189,22.5655,22.5898,1189.778129925,0
+IPB.US,D,20171011,000000,22.7306,22.7393,22.7306,22.7306,485.182250385,0
+IPB.US,D,20171012,000000,22.9354,22.9354,22.849,22.8946,1414.342313755,0
+IPB.US,D,20171016,000000,22.9024,22.9276,22.9024,22.9276,541.83835181,0
+IPB.US,D,20171017,000000,23.1325,23.1325,22.7781,23.0597,1900.554675075,0
+IPB.US,D,20171018,000000,22.8946,22.8946,22.8946,22.8946,121.55309033,0
+IPB.US,D,20171019,000000,22.7966,22.7966,22.7733,22.7742,1540.015847825,0
+IPB.US,D,20171023,000000,22.7742,22.8946,22.7742,22.8946,1389.619651315,0
+IPB.US,D,20171024,000000,23.1169,23.1839,23.1169,23.1839,243.10618066,0
+IPB.US,D,20171031,000000,23.1839,23.1839,22.8626,22.8655,1767.67036446,0
+IPB.US,D,20171102,000000,23.1587,23.2237,23.1587,23.2237,3111.965134635,0
+IPB.US,D,20171106,000000,23.2169,23.2237,23.2169,23.2237,517.11568937,0
+IPB.US,D,20171107,000000,23.2655,23.2655,23.2655,23.2655,930.190174305,0
+IPB.US,D,20171108,000000,23.0674,23.2655,23.0674,23.2655,1090.887480165,0
+IPB.US,D,20171109,000000,23.2655,23.2655,23.0839,23.0839,1561.64817746,0
+IPB.US,D,20171110,000000,23.0839,23.0839,22.8946,22.8946,4858.00316946,0
+IPB.US,D,20171113,000000,22.8946,22.9131,22.8946,22.8946,1310.30110932,0
+IPB.US,D,20171114,000000,23.3062,23.3062,23.0004,23.0927,2069.492868415,0
+IPB.US,D,20171115,000000,23.0936,23.0936,23.0936,23.0936,217.353407285,0
+IPB.US,D,20171116,000000,23.0597,23.0597,23.0597,23.0597,606.735340715,0
+IPB.US,D,20171120,000000,23.2499,23.2655,23.2169,23.2655,2964.65927093,0
+IPB.US,D,20171121,000000,23.3062,23.347,23.3062,23.347,1499.84152136,0
+IPB.US,D,20171122,000000,23.4722,23.4722,23.4722,23.4722,121.55309033,0
+IPB.US,D,20171128,000000,23.5625,23.5625,23.512,23.512,394.532488105,0
+IPB.US,D,20171129,000000,23.3994,23.3994,23.3062,23.3062,731.37876385,0
+IPB.US,D,20171130,000000,23.3062,23.3315,23.3062,23.3062,2389.8573692,0
+IPB.US,D,20171201,000000,23.3062,23.3062,23.3062,23.3062,462.519809815,0
+IPB.US,D,20171205,000000,23.6509,23.6509,23.6509,23.6509,141.125198095,0
+IPB.US,D,20171206,000000,23.413,23.4955,23.1422,23.1422,4145.16640244,0
+IPB.US,D,20171207,000000,23.48,23.48,23.48,23.48,125.67353407,0
+IPB.US,D,20171211,000000,23.8101,23.8101,23.2324,23.2655,1177.416798705,0
+IPB.US,D,20171212,000000,23.1839,23.2655,23.1422,23.2509,2306.418383465,0
+IPB.US,D,20171213,000000,23.2655,23.2655,23.2655,23.2655,1215.5309033,0
+IPB.US,D,20171214,000000,23.2703,23.314,23.2655,23.314,1337.08399363,0
+IPB.US,D,20171219,000000,23.1907,23.1907,23.1907,23.1907,243.10618066,0
+IPB.US,D,20171220,000000,22.98,23.2761,22.98,23.2761,1034.23137874,0
+IPB.US,D,20171221,000000,23.0645,23.6984,23.0645,23.6984,2622.66244051,0
+IPB.US,D,20171222,000000,23.6984,23.6984,23.6984,23.6984,463.54992075,0
+IPB.US,D,20171226,000000,23.4082,23.4082,23.4082,23.4082,237.955625985,0
+IPB.US,D,20171227,000000,23.4538,23.4538,23.445,23.445,472.820919165,0
+IPB.US,D,20180103,000000,23.445,23.445,23.445,23.445,235.895404115,0
+IPB.US,D,20180104,000000,23.445,23.445,23.445,23.445,285.340728995,0
+IPB.US,D,20180105,000000,23.7771,23.7771,23.7771,23.7771,177.17908082,0
+IPB.US,D,20180110,000000,23.7081,23.7479,23.6984,23.6984,3258.240887405,0
+IPB.US,D,20180111,000000,23.6984,23.7314,23.4111,23.4577,1460.69730583,0
+IPB.US,D,20180112,000000,23.6567,23.6567,23.4373,23.6149,3680.586370755,0
+IPB.US,D,20180116,000000,23.6149,23.6984,23.6149,23.6984,1190.80824086,0
+IPB.US,D,20180117,000000,23.4538,23.4538,23.4538,23.4538,1666.71949283,0
+IPB.US,D,20180118,000000,23.6149,23.6149,23.6149,23.6149,589.22345482,0
+IPB.US,D,20180122,000000,23.8343,23.8343,23.8343,23.8343,264.738510295,0
+IPB.US,D,20180124,000000,23.6062,23.7266,23.5722,23.6149,1099.128367645,0
+IPB.US,D,20180125,000000,23.6062,23.6916,23.5635,23.6188,1580.19017429,0
+IPB.US,D,20180126,000000,23.6052,23.6052,23.6052,23.6052,235.895404115,0
+IPB.US,D,20180129,000000,23.5732,23.5916,23.3179,23.3179,2874.00950865,0
+IPB.US,D,20180130,000000,23.3703,23.5295,23.3703,23.5295,1181.537242445,0
+IPB.US,D,20180131,000000,23.5295,23.5295,23.5208,23.5295,1639.93660852,0
+IPB.US,D,20180201,000000,23.3091,23.3179,23.2839,23.2839,1365.92709981,0
+IPB.US,D,20180202,000000,23.2761,23.3091,23.2761,23.2761,974.48494451,0
+IPB.US,D,20180205,000000,22.6917,23.6567,22.6917,23.611,6649.366085425,0
+IPB.US,D,20180206,000000,23.5295,23.645,23.3519,23.645,15.451664025,0
+IPB.US,D,20180208,000000,23.5295,23.5606,23.4188,23.4538,10066.24405682,0
+IPB.US,D,20180209,000000,23.4373,23.5712,23.1062,23.2227,4141.0459587,0
+IPB.US,D,20180212,000000,23.0645,23.445,23.0645,23.0645,8707.527733555,0
+IPB.US,D,20180213,000000,23.0645,23.1956,23.0645,23.1956,1286.608557815,0
+IPB.US,D,20180214,000000,23.2159,23.2761,22.8519,23.1616,2310.538827205,0
+IPB.US,D,20180216,000000,23.2082,23.2082,23.1907,23.1907,871.47385101,0
+IPB.US,D,20180221,000000,23.2043,23.2043,23.2043,23.2043,245.16640253,0
+IPB.US,D,20180222,000000,23.3965,23.3965,23.3965,23.3965,235.895404115,0
+IPB.US,D,20180223,000000,23.2839,23.2839,23.2839,23.2839,2208.55784464,0
+IPB.US,D,20180226,000000,23.115,23.115,23.0567,23.0723,2056.10142626,0
+IPB.US,D,20180227,000000,22.9121,22.9742,22.9121,22.9577,977.575277315,0
+IPB.US,D,20180228,000000,23.115,23.115,23.115,23.115,118.462757525,0
+IPB.US,D,20180301,000000,22.9034,22.9577,22.8946,22.9402,945.64183833,0
+IPB.US,D,20180302,000000,22.8694,22.8694,22.8519,22.8519,1196.98890647,0
+IPB.US,D,20180305,000000,22.8616,22.8694,22.8519,22.8694,1323.692551475,0
+IPB.US,D,20180306,000000,22.6422,22.7024,22.6422,22.7024,1654.35816161,0
+IPB.US,D,20180307,000000,22.6597,22.6597,22.5141,22.5587,738.589540395,0
+IPB.US,D,20180308,000000,22.4296,22.75,22.4296,22.5985,8041.04595861,0
+IPB.US,D,20180309,000000,22.5985,22.7432,22.5976,22.5976,1702.773375555,0
+IPB.US,D,20180312,000000,23.7664,23.7664,23.1402,23.1402,708.71632328,0
+IPB.US,D,20180313,000000,23.115,23.115,22.6937,23.0645,1423.61331217,0
+IPB.US,D,20180314,000000,23.0723,23.0723,23.0723,23.0723,118.462757525,0
+IPB.US,D,20180315,000000,22.8179,22.8519,22.8102,22.8519,2210.61806651,0
+IPB.US,D,20180316,000000,22.8694,23.2227,22.5908,23.115,7527.020602045,0
+IPB.US,D,20180319,000000,23.115,23.2713,22.615,22.615,3450.87163225,0
+IPB.US,D,20180320,000000,22.9335,22.9335,22.8519,22.8519,1595.641838315,0
+IPB.US,D,20180321,000000,23.2761,23.3179,22.983,23.1703,1290.729001555,0
+IPB.US,D,20180322,000000,23.1645,23.1645,22.9461,23.081,2363.07448489,0
+IPB.US,D,20180323,000000,23.2596,23.2596,23.0645,23.2596,2598.969889005,0
+IPB.US,D,20180326,000000,22.9034,22.947,22.9034,22.947,354.35816164,0
+IPB.US,D,20180329,000000,23.3179,23.6732,23.1956,23.581,1942.78922341,0
+IPB.US,D,20180402,000000,23.6062,23.6062,23.6062,23.6062,695.324881125,0
+IPB.US,D,20180403,000000,23.1412,23.6353,23.1412,23.5382,1761.48969885,0
+IPB.US,D,20180404,000000,23.0752,23.0752,23.0752,23.0752,230.74484944,0
+IPB.US,D,20180405,000000,23.1985,23.3179,23.0383,23.3179,1308.24088745,0
+IPB.US,D,20180406,000000,23.0305,23.149,23.0228,23.0228,3042.94770199,0
+IPB.US,D,20180410,000000,23.2761,23.2761,23.1985,23.2596,909.587955605,0
+IPB.US,D,20180413,000000,23.3761,23.3761,23.3761,23.3761,127.73375594,0
+IPB.US,D,20180416,000000,23.3606,23.3606,22.9364,22.983,1320.60221867,0
+IPB.US,D,20180419,000000,23.0985,23.2344,23.0305,23.0305,1492.630744815,0
+IPB.US,D,20180420,000000,22.9888,22.9888,22.9888,22.9888,235.895404115,0
+IPB.US,D,20180423,000000,23.2334,23.2334,22.9888,23.0228,1011.56893817,0
+IPB.US,D,20180425,000000,23.1985,23.445,23.0228,23.4198,2215.768621185,0
+IPB.US,D,20180426,000000,23.1062,23.3606,23.1062,23.3431,827.179080805,0
+IPB.US,D,20180427,000000,23.0344,23.0344,23.0344,23.0344,295.641838345,0
+IPB.US,D,20180430,000000,23.7081,23.7081,23.4198,23.4198,827.179080805,0
+IPB.US,D,20180501,000000,23.7567,23.7567,23.0645,23.3179,1682.171156855,0
+IPB.US,D,20180502,000000,23.1907,23.3946,23.1907,23.2334,1001.26782882,0
+IPB.US,D,20180503,000000,23.4295,23.4295,23.4295,23.4295,2363.07448489,0
+IPB.US,D,20180504,000000,23.1907,23.2363,23.1062,23.1528,710.77654515,0
+IPB.US,D,20180508,000000,23.0985,23.2179,23.0985,23.2179,472.820919165,0
+IPB.US,D,20180510,000000,23.0043,23.0043,22.9364,22.9364,1023.93026939,0
+IPB.US,D,20180511,000000,22.98,23.2674,22.8946,23.2596,2316.719492815,0
+IPB.US,D,20180514,000000,22.9364,23.1325,22.9364,23.1325,800.396196495,0
+IPB.US,D,20180515,000000,23.1839,23.1839,23.0907,23.0907,295.641838345,0
+IPB.US,D,20180516,000000,23.0567,23.2169,23.0567,23.2169,738.589540395,0
+IPB.US,D,20180517,000000,23.2373,23.4043,23.0713,23.0713,3497.226624325,0
+IPB.US,D,20180518,000000,23.1839,23.1839,23.0305,23.0305,1342.234548305,0
+IPB.US,D,20180521,000000,23.1791,23.2674,23.0723,23.1237,2321.87004749,0
+IPB.US,D,20180522,000000,23.2596,23.2596,22.8859,22.8859,1064.104595855,0
+IPB.US,D,20180523,000000,22.9548,22.9966,22.9548,22.9966,590.253565755,0
+IPB.US,D,20180524,000000,23.1907,23.3286,22.9703,23.3286,4489.22345473,0
+IPB.US,D,20180525,000000,23.3014,23.3014,23.2334,23.2596,987.876386665,0
+IPB.US,D,20180529,000000,23.2509,23.2509,23.2509,23.2509,177.17908082,0
+IPB.US,D,20180530,000000,23.4082,23.4082,23.0645,23.0645,3663.07448486,0
+IPB.US,D,20180531,000000,23.1402,23.2742,23.1062,23.2742,1029.080824065,0
+IPB.US,D,20180604,000000,23.4373,23.445,22.8781,22.8781,8354.19968285,0
+IPB.US,D,20180605,000000,23.2334,23.3363,22.8781,23.3363,3189.22345476,0
+IPB.US,D,20180606,000000,23.4033,23.9528,23.4033,23.9528,4407.844690865,0
+IPB.US,D,20180607,000000,23.5295,23.5547,23.5295,23.5547,520.206022175,0
+IPB.US,D,20180608,000000,23.9528,24.0877,23.9528,24.0877,908.55784467,0
+IPB.US,D,20180611,000000,24.0877,24.0877,23.9955,24.0877,2149.841521345,0
+IPB.US,D,20180612,000000,24.5459,24.5459,24.1226,24.5284,4337.797147285,0
+IPB.US,D,20180613,000000,24.1236,24.1236,24.1226,24.1226,646.90966718,0
+IPB.US,D,20180618,000000,24.774,25.1128,24.774,25.1128,2921.39461166,0
+IPB.US,D,20180619,000000,24.709,24.7837,24.5915,24.5915,1495.72107762,0
+IPB.US,D,20180622,000000,24.9565,24.9565,24.9565,24.9565,485.182250385,0
+IPB.US,D,20180625,000000,24.0722,24.8701,24.0722,24.8701,1728.52614893,0
+IPB.US,D,20180626,000000,24.7381,24.7381,24.7381,24.7381,196.751188585,0
+IPB.US,D,20180627,000000,24.7837,24.9313,24.7837,24.9313,1123.851030085,0
+IPB.US,D,20180629,000000,24.9216,24.9216,24.9216,24.9216,541.83835181,0
+IPB.US,D,20180703,000000,24.6488,24.6605,24.3915,24.3915,1301.030110905,0
+IPB.US,D,20180705,000000,23.8965,24.0091,23.6965,23.6965,1823.29635495,0
+IPB.US,D,20180706,000000,24.1391,24.1391,24.1391,24.1391,336.846275745,0
+IPB.US,D,20180712,000000,24.1314,24.1314,24.1314,24.1314,345.087163225,0
+IPB.US,D,20180718,000000,24.1178,24.1178,23.6615,23.6615,3907.210776455,0
+IPB.US,D,20180719,000000,23.7557,24.1314,23.4771,23.9576,10921.23613287,0
+IPB.US,D,20180723,000000,23.5217,23.5217,23.5217,23.5217,158.63708399,0
+IPB.US,D,20180724,000000,23.9275,23.9275,23.9275,23.9275,230.74484944,0
+IPB.US,D,20180726,000000,23.878,24.278,23.6848,24.0178,1546.196513435,0
+IPB.US,D,20180730,000000,24.0003,24.0003,24.0003,24.0003,397.62282091,0
+IPB.US,D,20180802,000000,23.9829,23.9829,23.9829,23.9829,230.74484944,0
+IPB.US,D,20180803,000000,23.9926,23.9926,23.9829,23.9829,345.087163225,0
+IPB.US,D,20180806,000000,23.6538,23.6538,23.5878,23.5878,990.96671947,0
+IPB.US,D,20180808,000000,23.846,23.8702,23.5402,23.7838,3863.946117185,0
+IPB.US,D,20180813,000000,23.6392,23.6392,23.6392,23.6392,230.74484944,0
+IPB.US,D,20180815,000000,23.91,23.91,23.4878,23.6518,3686.767036365,0
+IPB.US,D,20180817,000000,23.5217,24.1663,23.514,24.1663,804.516640235,0
+IPB.US,D,20180821,000000,23.9576,23.9576,23.5052,23.5052,2854.437400885,0
+IPB.US,D,20180822,000000,23.679,23.6868,23.679,23.6868,554.19968303,0
+IPB.US,D,20180823,000000,23.5654,23.6363,23.5654,23.6363,1069.25515053,0
+IPB.US,D,20180824,000000,23.6363,23.6363,23.5052,23.5052,1071.3153724,0
+IPB.US,D,20180827,000000,23.5382,23.5382,23.1305,23.479,5630.58637071,0
+IPB.US,D,20180828,000000,23.4441,23.5916,23.4441,23.5654,2059.191759065,0
+IPB.US,D,20180829,000000,23.6848,23.6848,23.6693,23.6703,1224.801901715,0
+IPB.US,D,20180830,000000,23.6606,23.6606,23.6499,23.6499,629.397781285,0
+IPB.US,D,20180831,000000,23.913,23.913,23.913,23.913,870.443740075,0
+IPB.US,D,20180904,000000,24.0964,24.0964,23.9363,23.9363,1322.66244054,0
+IPB.US,D,20180906,000000,23.5829,23.5829,23.5829,23.5829,572.74167986,0
+IPB.US,D,20180907,000000,23.5217,23.5344,23.5217,23.5344,1151.66402533,0
+IPB.US,D,20180910,000000,23.5654,23.7305,23.5654,23.6091,2947.147385035,0
+IPB.US,D,20180911,000000,23.6363,23.7654,23.5217,23.6091,3385.974643345,0
+IPB.US,D,20180912,000000,23.5402,23.5567,23.5217,23.5217,345.087163225,0
+IPB.US,D,20180913,000000,23.5305,23.5654,23.5305,23.5654,460.459587945,0
+IPB.US,D,20180914,000000,23.6178,23.6518,23.6178,23.6518,1552.377179045,0
+IPB.US,D,20180917,000000,23.6703,23.8178,23.6441,23.6518,2366.164817695,0
+IPB.US,D,20180918,000000,23.714,23.714,23.6741,23.6741,906.4976228,0
+IPB.US,D,20180921,000000,23.6518,23.6518,23.6518,23.6518,640.72900157,0
+IPB.US,D,20180925,000000,23.6518,23.6518,23.6518,23.6518,574.80190173,0
+IPB.US,D,20180926,000000,23.6615,23.6615,23.6615,23.6615,115.37242472,0
+IPB.US,D,20180927,000000,23.6615,23.6654,23.6518,23.6518,1665.689381895,0
+IPB.US,D,20180928,000000,23.679,23.679,23.679,23.679,574.80190173,0
+IPB.US,D,20181001,000000,23.679,23.679,23.5654,23.6586,2603.090332745,0
+IPB.US,D,20181004,000000,23.5654,23.578,23.5654,23.578,402.773375585,0
+IPB.US,D,20181005,000000,23.4994,23.4994,23.4994,23.4994,115.37242472,0
+IPB.US,D,20181008,000000,23.4878,23.4878,23.4878,23.4878,402.773375585,0
+IPB.US,D,20181009,000000,23.4955,23.5266,23.479,23.5101,3732.091917505,0
+IPB.US,D,20181010,000000,23.4489,23.4489,23.4489,23.4489,296.67194928,0
+IPB.US,D,20181017,000000,23.3917,23.3917,23.3917,23.3917,184.389857365,0
+IPB.US,D,20181026,000000,23.3917,23.3917,23.3917,23.3917,460.459587945,0
+IPB.US,D,20181029,000000,23.3917,23.3917,23.3917,23.3917,206.022187,0
+IPB.US,D,20181030,000000,22.7665,22.7665,22.7665,22.7665,919.889064955,0
+IPB.US,D,20181031,000000,23.113,23.113,23.113,23.113,230.74484944,0
+IPB.US,D,20181102,000000,23.4353,23.479,23.415,23.415,1149.60380346,0
+IPB.US,D,20181107,000000,23.4703,23.4703,23.4703,23.4703,115.37242472,0
+IPB.US,D,20181108,000000,23.1994,23.1994,23.1917,23.1994,574.80190173,0
+IPB.US,D,20181109,000000,22.9655,23.0266,22.8354,22.9179,2951.267828775,0
+IPB.US,D,20181112,000000,22.914,22.914,22.914,22.914,268.858954035,0
+IPB.US,D,20181114,000000,22.4704,22.914,22.4354,22.7665,5613.074484815,0
+IPB.US,D,20181115,000000,22.4869,22.9111,22.4869,22.6966,4257.448494355,0
+IPB.US,D,20181116,000000,22.7432,22.7432,22.4869,22.5966,2529.95245636,0
+IPB.US,D,20181119,000000,22.6869,22.7053,22.4869,22.6781,3609.50871624,0
+IPB.US,D,20181126,000000,22.5791,22.782,22.4966,22.7752,11846.2757525,0
+IPB.US,D,20181127,000000,22.6005,22.6529,22.4869,22.4869,1149.60380346,0
+IPB.US,D,20181128,000000,22.4869,22.6616,22.4869,22.6616,603.64500791,0
+IPB.US,D,20181129,000000,22.65,22.65,22.65,22.65,1658.47860535,0
+IPB.US,D,20181130,000000,22.3937,22.6092,22.3937,22.6005,1536.92551502,0
+IPB.US,D,20181203,000000,22.6005,22.6005,22.6005,22.6005,115.37242472,0
+IPB.US,D,20181206,000000,22.583,22.6053,22.583,22.6053,635.578446895,0
+IPB.US,D,20181207,000000,22.5655,22.6092,22.5655,22.6092,1149.60380346,0
+IPB.US,D,20181210,000000,22.4976,22.4976,22.4976,22.4976,186.450079235,0
+IPB.US,D,20181211,000000,22.3675,22.6092,22.3675,22.6005,3536.370839855,0
+IPB.US,D,20181212,000000,22.4354,22.5917,22.4354,22.5655,3221.156893745,0
+IPB.US,D,20181213,000000,22.5655,22.5655,22.4092,22.4092,3052.218700405,0
+IPB.US,D,20181214,000000,22.4354,22.4354,22.2394,22.2394,414.10459587,0
+IPB.US,D,20181217,000000,22.0957,22.7568,22.0957,22.6403,4601.505546645,0
+IPB.US,D,20181218,000000,22.6888,23.0043,22.6442,22.8412,3857.765451575,0
+IPB.US,D,20181220,000000,23.016,23.016,22.7704,22.7704,558.32012677,0
+IPB.US,D,20181221,000000,23.0655,23.2528,23.0655,23.2528,2244.611727365,0
+IPB.US,D,20181224,000000,24.1751,24.1751,23.3781,23.3781,4742.63074474,0
+IPB.US,D,20181227,000000,23.513,23.513,23.513,23.513,655.15055466,0
+IPB.US,D,20190103,000000,23.0373,23.0373,23.0208,23.0208,558.32012677,0
+IPB.US,D,20190104,000000,23.0208,23.0208,23.0208,23.0208,1.030110935,0
+IPB.US,D,20190107,000000,23.1082,23.2431,23.1082,23.2431,502.69413628,0
+IPB.US,D,20190108,000000,23.3256,23.3781,23.3256,23.3781,669.57210775,0
+IPB.US,D,20190109,000000,23.246,23.246,22.9635,22.9635,893.106180645,0
+IPB.US,D,20190110,000000,23.28,23.28,23.28,23.28,112.282091915,0
+IPB.US,D,20190111,000000,23.4683,23.4683,23.0742,23.0742,2038.589540365,0
+IPB.US,D,20190114,000000,23.2441,23.3557,23.1645,23.3557,2317.74960375,0
+IPB.US,D,20190115,000000,23.1596,23.1596,23.1596,23.1596,112.282091915,0
+IPB.US,D,20190116,000000,23.1985,23.1985,23.1985,23.1985,334.786053875,0
+IPB.US,D,20190117,000000,23.0121,23.0121,23.0121,23.0121,301.822503955,0
+IPB.US,D,20190118,000000,22.8529,23.1101,22.8529,23.1101,669.57210775,0
+IPB.US,D,20190128,000000,22.8587,23.0655,22.8587,23.0635,5858.240887345,0
+IPB.US,D,20190129,000000,23.1985,23.4683,23.0655,23.0655,8037.955625805,0
+IPB.US,D,20190130,000000,23.4499,23.4499,23.014,23.2441,3973.137876295,0
+IPB.US,D,20190131,000000,23.2897,23.4683,23.2897,23.4683,1021.87004752,0
+IPB.US,D,20190204,000000,23.0014,23.4683,22.9665,23.4683,1005.38827256,0
+IPB.US,D,20190206,000000,22.9936,23.4237,22.9936,23.4237,448.098256725,0
+IPB.US,D,20190207,000000,23.2897,23.2897,23.2897,23.2897,676.782884295,0
+IPB.US,D,20190211,000000,23.2897,23.2897,23.2897,23.2897,248.256735335,0
+IPB.US,D,20190212,000000,23.2616,23.3062,23.2082,23.3062,781.854199665,0
+IPB.US,D,20190215,000000,23.0655,23.3781,23.047,23.3781,854.99207605,0
+IPB.US,D,20190219,000000,23.3781,23.4926,23.0208,23.3781,2156.022186955,0
+IPB.US,D,20190220,000000,23.28,24.1848,23.2441,24.1848,2120.998415165,0
+IPB.US,D,20190221,000000,23.281,23.7732,23.281,23.7732,1116.64025354,0
+IPB.US,D,20190222,000000,23.6916,23.7732,23.6916,23.7732,669.57210775,0
+IPB.US,D,20190225,000000,24.1751,24.1751,24.1751,24.1751,226.6244057,0
+IPB.US,D,20190226,000000,23.8353,23.8353,23.7372,23.7372,524.326465915,0
+IPB.US,D,20190227,000000,23.513,23.513,23.2344,23.4499,3656.89381925,0
+IPB.US,D,20190228,000000,23.2334,23.513,23.2334,23.513,703.565768605,0
+IPB.US,D,20190304,000000,23.2897,23.414,23.2441,23.3781,989.936608535,0
+IPB.US,D,20190305,000000,23.4683,23.4683,23.4062,23.4683,669.57210775,0
+IPB.US,D,20190306,000000,23.3781,23.513,23.3781,23.513,1637.87638665,0
+IPB.US,D,20190307,000000,23.412,23.513,23.3917,23.513,1675.990491245,0
+IPB.US,D,20190308,000000,23.0927,23.513,23.0927,23.513,646.90966718,0
+IPB.US,D,20190311,000000,23.2897,24.1751,23.2849,24.1751,6784.31061791,0
+IPB.US,D,20190312,000000,23.7275,23.7275,23.3781,23.513,1235.103011065,0
+IPB.US,D,20190313,000000,23.3062,23.3062,23.3062,23.3062,335.81616481,0
+IPB.US,D,20190314,000000,23.3062,23.3062,23.3062,23.3062,76.22820919,0
+IPB.US,D,20190315,000000,23.3062,24.1129,23.3062,24.1129,245.16640253,0
+IPB.US,D,20190318,000000,24.1314,24.1314,23.8761,23.8761,1005.38827256,0
+IPB.US,D,20190319,000000,23.5577,24.1751,23.5577,24.1751,223.534072895,0
+IPB.US,D,20190321,000000,23.5412,23.5412,23.5412,23.5412,562.44057051,0
+IPB.US,D,20190322,000000,23.4955,23.4955,23.3781,23.3781,692.23454832,0
+IPB.US,D,20190325,000000,23.5577,23.7538,23.4237,23.5577,5169.09667183,0
+IPB.US,D,20190326,000000,23.3878,23.5577,23.3781,23.5577,2122.0285261,0
+IPB.US,D,20190327,000000,23.5577,23.5577,23.5577,23.5577,1115.610142605,0
+IPB.US,D,20190328,000000,23.5217,23.5217,23.5052,23.5217,1115.610142605,0
+IPB.US,D,20190329,000000,23.5577,23.6052,23.513,23.513,2629.873217055,0
+IPB.US,D,20190401,000000,23.5402,23.5577,23.5217,23.5217,5026.9413628,0
+IPB.US,D,20190402,000000,23.5577,23.5577,23.4518,23.5577,2751.426307385,0
+IPB.US,D,20190403,000000,23.3421,24.0227,23.3344,24.0227,1007.44849443,0
+IPB.US,D,20190411,000000,23.7372,23.8392,23.7372,23.8392,1005.38827256,0
+IPB.US,D,20190416,000000,23.7372,23.7392,23.7372,23.7392,358.47860538,0
+IPB.US,D,20190417,000000,23.7392,23.7392,23.7392,23.7392,110.221870045,0
+IPB.US,D,20190418,000000,23.7372,23.7372,23.7372,23.7372,685.023771775,0
+IPB.US,D,20190422,000000,23.7819,23.7819,23.7819,23.7819,334.786053875,0
+IPB.US,D,20190423,000000,23.7819,23.8411,23.7372,23.8411,1248.49445322,0
+IPB.US,D,20190425,000000,23.7372,23.8848,23.7372,23.8848,1340.174326435,0
+IPB.US,D,20190426,000000,24.0741,24.0741,24.0741,24.0741,2207.527733705,0
+IPB.US,D,20190506,000000,24.1848,24.1848,24.1848,24.1848,446.038034855,0
+IPB.US,D,20190509,000000,24.0955,24.0955,24.0955,24.0955,112.282091915,0
+IPB.US,D,20190510,000000,24.2741,24.2741,24.2741,24.2741,848.81141044,0
+IPB.US,D,20190514,000000,24.0955,24.1236,23.9615,24.0809,1697.62282088,0
+IPB.US,D,20190515,000000,23.9702,23.9702,23.9615,23.9615,446.038034855,0
+IPB.US,D,20190516,000000,23.9615,24.0955,23.9615,24.0955,1605.942947665,0
+IPB.US,D,20190517,000000,24.0741,24.0741,24.0741,24.0741,223.534072895,0
+IPB.US,D,20190520,000000,24.2391,24.2391,24.2391,24.2391,587.16323295,0
+IPB.US,D,20190521,000000,24.0062,24.0062,24.0062,24.0062,446.038034855,0
+IPB.US,D,20190523,000000,24.1353,24.1353,24.0139,24.0139,669.57210775,0
+IPB.US,D,20190528,000000,24.0858,24.0858,24.0858,24.0858,2120.998415165,0
+IPB.US,D,20190529,000000,24.1391,24.245,24.0955,24.1984,1557.52773372,0
+IPB.US,D,20190530,000000,24.2537,24.2537,24.2537,24.2537,605.70522978,0
+IPB.US,D,20190531,000000,24.1848,24.1848,24.1848,24.1848,112.282091915,0
+IPB.US,D,20190604,000000,24.0955,24.8565,24.0955,24.3682,2753.486529255,0
+IPB.US,D,20190610,000000,24.0955,24.0955,24.0955,24.0955,279.160063385,0
+IPB.US,D,20190611,000000,24.0955,24.0955,24.0955,24.0955,23.692551505,0
+IPB.US,D,20190612,000000,24.3644,24.3644,24.3187,24.3187,558.32012677,0
+IPB.US,D,20190617,000000,24.674,24.674,24.674,24.674,223.534072895,0
+IPB.US,D,20190618,000000,24.079,24.8255,24.079,24.6867,1815.05546747,0
+IPB.US,D,20190619,000000,24.6886,24.6886,24.6867,24.6867,3526.069730505,0
+IPB.US,D,20190620,000000,25.5157,25.5157,24.7488,24.7488,2492.8684627,0
+IPB.US,D,20190621,000000,24.5022,24.5944,24.4381,24.5731,26982.72583139,0
+IPB.US,D,20190624,000000,25.5157,25.5157,24.641,24.8711,2569.09667189,0
+IPB.US,D,20190625,000000,24.9954,24.9954,24.9536,24.9536,425.435816155,0
+IPB.US,D,20190626,000000,24.9653,25.009,24.8993,24.8993,2024.167987275,0
+IPB.US,D,20190627,000000,25.1012,25.1012,24.9594,25.1012,1687.32171153,0
+IPB.US,D,20190628,000000,25.24,25.24,25.24,25.24,271.94928684,0
+IPB.US,D,20190701,000000,25.24,25.24,25.24,25.24,336.846275745,0
+IPB.US,D,20190702,000000,25.4458,25.571,25.042,25.5468,2080.8240887,0
+IPB.US,D,20190709,000000,25.3633,25.7361,25.3633,25.7283,438.82725831,0
+IPB.US,D,20190710,000000,25.3021,25.3021,25.3021,25.3021,109.19175911,0
+IPB.US,D,20190712,000000,25.3041,25.3478,25.3041,25.3478,434.70681457,0
+IPB.US,D,20190715,000000,25.3982,25.3982,25.3982,25.3982,233.835182245,0
+IPB.US,D,20190716,000000,25.3041,25.3041,25.3041,25.3041,271.94928684,0
+IPB.US,D,20190722,000000,25.3313,25.3313,25.3313,25.3313,235.895404115,0
+IPB.US,D,20190723,000000,25.3313,25.3313,25.3313,25.3313,1.030110935,0
+IPB.US,D,20190724,000000,25.3041,25.305,25.1585,25.1585,662.361331205,0
+IPB.US,D,20190725,000000,25.2982,25.2982,25.2031,25.2031,221.473851025,0
+IPB.US,D,20190726,000000,25.2031,25.2342,25.0556,25.1051,1490.570522945,0
+IPB.US,D,20190729,000000,25.5613,25.5613,25.5613,25.5613,341.99683042,0
+IPB.US,D,20190731,000000,25.5613,25.5613,25.1109,25.2604,1008.478605365,0
+IPB.US,D,20190801,000000,25.1381,25.3002,25.1381,25.3002,706.65610141,0
+IPB.US,D,20190805,000000,25.4332,25.6089,25.3313,25.3313,1954.120443695,0
+IPB.US,D,20190808,000000,25.0643,25.0643,25.0643,25.0643,129.79397781,0
+IPB.US,D,20190809,000000,25.2478,25.3749,25.2478,25.3749,271.94928684,0
+IPB.US,D,20190814,000000,25.6031,25.7924,25.4147,25.4147,534.627575265,0
+IPB.US,D,20190815,000000,25.1099,25.1196,25.1012,25.1022,2944.05705223,0
+IPB.US,D,20190816,000000,25.4332,25.64,25.341,25.3478,5858.240887345,0
+IPB.US,D,20190819,000000,25.372,25.372,25.372,25.372,216.32329635,0
+IPB.US,D,20190822,000000,25.3313,25.3313,25.3313,25.3313,325.51505546,0
+IPB.US,D,20190823,000000,25.5293,25.5293,25.5293,25.5293,488.27258319,0
+IPB.US,D,20190826,000000,25.3778,25.3778,25.1012,25.1012,1519.413629125,0
+IPB.US,D,20190827,000000,25.3681,25.8244,25.3681,25.4235,897.226624385,0
+IPB.US,D,20190828,000000,25.5332,25.5332,25.4235,25.4235,1411.25198095,0
+IPB.US,D,20190829,000000,26.1681,26.1768,25.4332,25.4332,1008.478605365,0
+IPB.US,D,20190830,000000,25.1012,25.1012,25.1012,25.1012,113.31220285,0
+IPB.US,D,20190903,000000,26.1768,26.1768,25.5157,25.5157,303.882725825,0
+IPB.US,D,20190904,000000,25.6545,25.6545,25.6545,25.6545,109.19175911,0
+IPB.US,D,20190905,000000,25.5157,25.7924,25.5157,25.5157,473.8510301,0
+IPB.US,D,20190906,000000,25.5341,25.5341,25.5341,25.5341,109.19175911,0
+IPB.US,D,20190909,000000,25.5613,26.335,25.5613,25.571,3201.58478598,0
+IPB.US,D,20190910,000000,25.5613,25.5613,25.5613,25.5613,152.45641838,0
+IPB.US,D,20190911,000000,25.5613,25.5613,25.5613,25.5613,109.19175911,0
+IPB.US,D,20190912,000000,26.335,26.335,26.335,26.335,382.171156885,0
+IPB.US,D,20190913,000000,26.335,26.335,26.335,26.335,369.809825665,0
+IPB.US,D,20190917,000000,26.2147,26.2147,26.2147,26.2147,1545.1664025,0
+IPB.US,D,20190919,000000,26.335,26.335,25.8147,25.8147,6492.789223305,0
+IPB.US,D,20190920,000000,25.9302,25.9302,25.9302,25.9302,364.65927099,0
+IPB.US,D,20190923,000000,25.9875,25.9875,25.9875,25.9875,216.32329635,0
+IPB.US,D,20190925,000000,25.8021,26.0127,25.5157,26.0127,1470.99841518,0
+IPB.US,D,20190926,000000,26.1079,26.335,26.1079,26.2341,2388.827258265,0
+IPB.US,D,20190927,000000,25.9768,26.0836,25.9758,25.9758,546.988906485,0
+IPB.US,D,20191001,000000,26.1875,26.1875,26.1875,26.1875,320.364500785,0
+IPB.US,D,20191002,000000,26.1613,26.2894,26.1613,26.2894,977.575277315,0
+IPB.US,D,20191008,000000,26.5748,26.5748,26.5748,26.5748,433.676703635,0
+IPB.US,D,20191009,000000,26.2632,26.2632,26.2632,26.2632,435.736925505,0
+IPB.US,D,20191011,000000,25.9758,25.9758,25.8885,25.8885,3613.62915998,0
+IPB.US,D,20191014,000000,25.7924,26.0224,25.6914,25.9885,3192.313787565,0
+IPB.US,D,20191015,000000,25.773,26.004,25.6079,25.9225,5184.548335855,0
+IPB.US,D,20191016,000000,26.1865,26.1865,25.9671,26.0642,2562.91600628,0
+IPB.US,D,20191017,000000,25.7924,25.7924,25.7924,25.7924,760.22187003,0
+IPB.US,D,20191018,000000,26.069,26.069,26.069,26.069,377.02060221,0
+IPB.US,D,20191021,000000,26.3263,26.335,26.3263,26.335,491.362915995,0
+IPB.US,D,20191023,000000,25.8467,25.8467,25.77,25.77,1658.47860535,0
+IPB.US,D,20191024,000000,26.004,26.004,25.672,25.672,760.22187003,0
+IPB.US,D,20191028,000000,25.8108,25.8875,25.8108,25.8875,529.47702059,0
+IPB.US,D,20191029,000000,25.8749,25.8749,25.8749,25.8749,868.383518205,0
+IPB.US,D,20191030,000000,25.9593,25.9788,25.903,25.903,542.868462745,0
+IPB.US,D,20191101,000000,25.903,26.0593,25.903,26.0118,2822.5039619,0
+IPB.US,D,20191104,000000,25.7924,25.8021,25.7827,25.7827,1698.652931815,0
+IPB.US,D,20191105,000000,25.8021,26.6214,25.7671,26.4476,3579.635499125,0
+IPB.US,D,20191106,000000,25.9399,25.9399,25.9399,25.9399,197.78129952,0
+IPB.US,D,20191107,000000,25.9856,26.0914,25.905,26.0914,1085.73692549,0
+IPB.US,D,20191108,000000,26.6214,26.6214,26.6214,26.6214,1085.73692549,0
+IPB.US,D,20191111,000000,26.0807,26.0807,26.0807,26.0807,434.70681457,0
+IPB.US,D,20191112,000000,26.1137,26.1137,26.1137,26.1137,325.51505546,0
+IPB.US,D,20191113,000000,25.7924,26.135,25.7924,26.135,868.383518205,0
+IPB.US,D,20191114,000000,26.1554,26.2525,26.1554,26.1603,2157.05229789,0
+IPB.US,D,20191115,000000,25.8846,26.0059,25.8661,25.8661,2715.37242466,0
+IPB.US,D,20191118,000000,26.0962,26.0962,26.0962,26.0962,123.6133122,0
+IPB.US,D,20191119,000000,25.9758,25.9758,25.9758,25.9758,2397.068145745,0
+IPB.US,D,20191120,000000,26.1137,26.1137,26.1137,26.1137,164.8177496,0
+IPB.US,D,20191121,000000,25.9118,26.6214,25.9118,26.6214,1182.56735338,0
+IPB.US,D,20191122,000000,25.9856,26.1516,25.9758,26.1069,2404.27892229,0
+IPB.US,D,20191125,000000,26.4476,26.4476,26.0283,26.0904,863.23296353,0
+IPB.US,D,20191126,000000,25.9982,25.9982,25.9982,25.9982,262.678288425,0
+IPB.US,D,20191127,000000,26.0875,26.0875,26.0875,26.0875,283.280507125,0
+IPB.US,D,20191129,000000,26.1137,26.2525,26.1137,26.2525,325.51505546,0
+IPB.US,D,20191203,000000,25.8846,26.1603,25.8846,26.1428,1546.196513435,0
+IPB.US,D,20191204,000000,25.9603,25.9603,25.9603,25.9603,291.521394605,0
+IPB.US,D,20191205,000000,25.8933,26.2564,25.8933,26.2564,2269.334389805,0
+IPB.US,D,20191210,000000,26.6214,26.6214,26.6214,26.6214,216.32329635,0
+IPB.US,D,20191211,000000,26.8884,27.0495,26.2525,26.2525,16726.94136253,0
+IPB.US,D,20191212,000000,26.4554,26.4894,25.9758,26.0496,15658.716322935,0
+IPB.US,D,20191213,000000,26.6214,26.6214,25.8564,25.9399,5864.421552955,0
+IPB.US,D,20191216,000000,25.9487,26.1603,25.9399,26.1603,1910.855784425,0
+IPB.US,D,20191217,000000,26.1972,26.5573,25.9758,26.2525,5344.21553078,0
+IPB.US,D,20191218,000000,25.9652,27.0204,25.937,27.0204,5728.446909535,0
+IPB.US,D,20191220,000000,26.4952,26.5525,26.4952,26.4952,2088.034865245,0
+IPB.US,D,20191223,000000,27.101,27.101,26.4952,26.5049,842.63074483,0
+IPB.US,D,20191224,000000,26.6845,26.7796,26.6845,26.6845,2005.625990445,0
+IPB.US,D,20191226,000000,26.5049,27.101,26.5049,26.5049,3340.649762205,0
+IPB.US,D,20191227,000000,26.5428,26.867,26.5428,26.5428,3344.770205945,0
+IPB.US,D,20191230,000000,26.768,27.032,26.5331,27.032,1329.873217085,0
+IPB.US,D,20191231,000000,26.5331,26.6661,26.5331,26.6661,263.70839936,0
+IPB.US,D,20200103,000000,26.9214,26.9214,26.5612,26.6369,1269.09667192,0
+IPB.US,D,20200106,000000,26.6437,26.767,26.6088,26.767,857.05229792,0
+IPB.US,D,20200109,000000,26.7389,26.7796,26.6835,26.7796,4300.713153625,0
+IPB.US,D,20200110,000000,26.5991,26.8738,26.5991,26.7932,2507.29001579,0
+IPB.US,D,20200113,000000,26.5573,26.5573,26.5573,26.5573,211.172741675,0
+IPB.US,D,20200115,000000,27.0825,27.101,27.0728,27.101,523.29635498,0
+IPB.US,D,20200116,000000,27.101,27.101,27.101,27.101,345.087163225,0
+IPB.US,D,20200117,000000,26.9777,26.9777,26.9777,26.9777,557.290015835,0
+IPB.US,D,20200121,000000,26.6185,26.9786,26.6185,26.6942,3301.505546675,0
+IPB.US,D,20200122,000000,26.7486,26.7486,26.7486,26.7486,204.992076065,0
+IPB.US,D,20200123,000000,26.902,26.9214,26.902,26.9214,792.155309015,0
+IPB.US,D,20200124,000000,26.9214,27.068,26.9214,27.068,420.28526148,0
+IPB.US,D,20200127,000000,26.9592,27.0126,26.7321,26.7321,16254.120443365,0
+IPB.US,D,20200128,000000,27.2048,27.2048,27.2048,27.2048,158.63708399,0
+IPB.US,D,20200129,000000,26.7127,26.7816,26.7127,26.7816,213.232963545,0
+IPB.US,D,20200131,000000,27.1388,28.0659,27.1388,28.0659,7399.286846105,0
+IPB.US,D,20200203,000000,27.9242,27.9242,27.9193,27.9242,2364.104595825,0
+IPB.US,D,20200204,000000,28.2649,28.2843,28.1892,28.2125,63029.397779845,0
+IPB.US,D,20200205,000000,28.0378,28.3688,27.432,28.3688,17627.25831972,0
+IPB.US,D,20200206,000000,28.3688,28.3882,28.3688,28.3882,6446.43423123,0
+IPB.US,D,20200207,000000,28.3785,28.3882,27.7883,27.7883,2005.625990445,0
+IPB.US,D,20200210,000000,27.7824,27.9096,27.7824,27.7824,739.61965133,0
+IPB.US,D,20200211,000000,27.7727,29.0124,27.7727,28.0853,3664.104595795,0
+IPB.US,D,20200212,000000,27.4223,29.9395,27.167,28.2086,35879.793976985,0
+IPB.US,D,20200213,000000,28.6911,28.861,28.3591,28.3591,5965.372424585,0
+IPB.US,D,20200214,000000,28.3882,28.3882,28.3882,28.3882,111.25198098,0
+IPB.US,D,20200218,000000,28.0329,28.0329,27.5931,27.5931,2060.22187,0
+IPB.US,D,20200219,000000,27.498,28.0096,27.4524,28.0096,2717.43264653,0
+IPB.US,D,20200220,000000,27.6592,28.4212,27.6592,28.0096,882.805071295,0
+IPB.US,D,20200221,000000,27.5553,27.6553,27.5553,27.6446,1188.74801899,0
+IPB.US,D,20200224,000000,27.4417,27.4417,27.3,27.3534,2063.312202805,0
+IPB.US,D,20200225,000000,27.3543,27.4417,27.3466,27.3466,4224.484944435,0
+IPB.US,D,20200226,000000,27.3514,27.4514,27.3514,27.4417,5483.280507005,0
+IPB.US,D,20200227,000000,27.4417,27.4417,27.4417,27.4417,422.34548335,0
+IPB.US,D,20200228,000000,27.2903,27.4417,27.2145,27.4417,1457.606973025,0
+IPB.US,D,20200302,000000,27.4417,27.9145,27.4417,27.8863,1420.522979365,0
+IPB.US,D,20200303,000000,27.4417,27.962,27.3097,27.4485,5642.94770193,0
+IPB.US,D,20200304,000000,27.9339,28.4824,27.5834,27.6388,948.732171135,0
+IPB.US,D,20200305,000000,27.4699,27.4699,27.4601,27.4601,528.446909655,0
+IPB.US,D,20200306,000000,27.4893,28.2843,27.4601,27.4601,3059.42947695,0
+IPB.US,D,20200309,000000,27.2048,27.2048,26.5428,26.8437,2364.104595825,0
+IPB.US,D,20200312,000000,26.9689,27.0592,26.8505,26.9689,4355.30903318,0
+IPB.US,D,20200313,000000,26.9689,27.3699,26.9689,27.3699,3699.128367585,0
+IPB.US,D,20200316,000000,26.9689,27.6786,26.9689,27.0495,8382.012678095,0
+IPB.US,D,20200317,000000,26.7321,26.9777,26.5428,26.9777,4290.412044275,0
+IPB.US,D,20200318,000000,26.4952,26.5777,22.7102,24.1294,15646.354991715,0
+IPB.US,D,20200319,000000,24.2246,24.2246,24.1294,24.1294,1099.128367645,0
+IPB.US,D,20200320,000000,24.3663,25.3924,24.3663,25.3924,1726.46592706,0
+IPB.US,D,20200323,000000,23.6188,24.277,22.4549,24.277,5141.283676585,0
+IPB.US,D,20200324,000000,22.8364,24.3187,20.7133,23.6567,8116.244056865,0
+IPB.US,D,20200325,000000,23.7042,24.3284,23.4198,24.3284,430.58637083,0
+IPB.US,D,20200326,000000,24.3284,25.2177,23.6751,23.6848,5396.751188465,0
+IPB.US,D,20200327,000000,23.7984,24.2246,23.7984,23.846,2905.942947635,0
+IPB.US,D,20200330,000000,24.1391,24.1391,24.1294,24.1294,2583.51822498,0
+IPB.US,D,20200331,000000,24.1207,24.1294,23.1839,23.9401,5128.922345365,0
+IPB.US,D,20200401,000000,23.9498,23.9498,23.9401,23.9401,1796.51347064,0
+IPB.US,D,20200402,000000,24.8866,24.8866,23.7042,23.9401,2009.746434185,0
+IPB.US,D,20200403,000000,24.0353,24.0353,24.0353,24.0353,1127.971473825,0
+IPB.US,D,20200406,000000,22.947,24.0353,22.8335,24.0353,1811.965134665,0
+IPB.US,D,20200407,000000,24.6973,24.6973,23.2975,23.547,5864.421552955,0
+IPB.US,D,20200408,000000,23.5615,24.3663,23.2305,23.7042,14294.849444995,0
+IPB.US,D,20200409,000000,23.713,24.1294,23.5615,24.1294,10704.91283652,0
+IPB.US,D,20200413,000000,24.2246,24.3187,23.4198,23.547,2586.608557785,0
+IPB.US,D,20200414,000000,23.8363,24.0828,23.5868,23.5868,5853.09033267,0
+IPB.US,D,20200415,000000,23.8935,23.8935,23.4887,23.8935,3905.150554585,0
+IPB.US,D,20200416,000000,23.7984,23.7984,23.6567,23.6567,634.54833596,0
+IPB.US,D,20200417,000000,24.1294,24.1857,23.3732,23.7227,17590.17432606,0
+IPB.US,D,20200420,000000,23.713,23.846,23.2781,23.7984,21232.64659222,0
+IPB.US,D,20200421,000000,23.5712,23.5712,23.5615,23.5615,878.684627555,0
+IPB.US,D,20200422,000000,24.0256,25.0478,24.0256,24.6032,6480.427892085,0
+IPB.US,D,20200427,000000,24.6032,25.4662,24.6032,25.4662,13323.45483329,0
+IPB.US,D,20200428,000000,24.7449,24.7449,24.7449,24.7449,106.101426305,0
+IPB.US,D,20200429,000000,24.8391,24.8391,24.8391,24.8391,422.34548335,0
+IPB.US,D,20200430,000000,24.8866,24.8866,24.8866,24.8866,212.20285261,0
+IPB.US,D,20200501,000000,24.9439,24.9439,24.9342,24.9342,1236.133122,0
+IPB.US,D,20200506,000000,26.6369,26.6369,26.6369,26.6369,212.20285261,0
+IPB.US,D,20200511,000000,25.407,25.5487,25.0856,25.5487,1269.09667192,0
+IPB.US,D,20200514,000000,26.268,26.268,26.1428,26.2273,422.34548335,0
+IPB.US,D,20200518,000000,25.5487,26.4476,25.5487,26.4476,1185.657686185,0
+IPB.US,D,20200520,000000,26.3059,26.4952,26.3059,26.3059,781.854199665,0
+IPB.US,D,20200521,000000,26.3438,26.3438,26.3438,26.3438,106.101426305,0
+IPB.US,D,20200526,000000,26.3438,26.3438,26.3438,26.3438,791.12519808,0
+IPB.US,D,20200527,000000,26.2972,26.2972,25.805,25.805,873.53407288,0
+IPB.US,D,20200528,000000,26.8175,26.8175,26.8175,26.8175,107.13153724,0
+IPB.US,D,20200529,000000,26.6369,26.6369,26.4952,26.6369,1374.16798729,0
+IPB.US,D,20200601,000000,26.6845,26.7127,26.5903,26.7127,6584.46909652,0
+IPB.US,D,20200602,000000,26.7224,26.7321,26.6185,26.7282,4831.22028515,0
+IPB.US,D,20200603,000000,26.5379,26.5379,26.0224,26.0409,2575.2773375,0
+IPB.US,D,20200608,000000,26.268,27.1107,26.2593,26.7699,25785.73692492,0
+IPB.US,D,20200609,000000,26.4952,27.2427,26.4952,27.2427,530.507131525,0
+IPB.US,D,20200610,000000,27.3378,27.3378,27.3378,27.3378,157.606973055,0
+IPB.US,D,20200611,000000,26.9874,26.9874,26.5049,26.5049,2511.41045953,0
+IPB.US,D,20200615,000000,26.6748,26.7127,26.5903,26.5903,1908.795562555,0
+IPB.US,D,20200616,000000,27.3184,27.3184,27.3184,27.3184,396.592709975,0
+IPB.US,D,20200617,000000,27.3378,28.3591,27.3378,28.3591,514.025356565,0
+IPB.US,D,20200618,000000,28.1523,28.1523,28.1523,28.1523,365.689381925,0
+IPB.US,D,20200619,000000,28.1523,28.1523,27.2689,28.0067,2190.01584781,0
+IPB.US,D,20200623,000000,28.1523,28.1523,27.3272,27.7397,4273.930269315,0
+IPB.US,D,20200624,000000,27.3272,27.3272,27.3272,27.3272,269.88906497,0
+IPB.US,D,20200630,000000,27.5213,27.5213,27.3369,27.5213,556.2599049,0
+IPB.US,D,20200702,000000,27.3272,27.3272,27.3272,27.3272,1112.5198098,0
+IPB.US,D,20200706,000000,27.3272,27.3757,27.3272,27.3757,370.8399366,0
+IPB.US,D,20200707,000000,27.6184,27.6184,27.6184,27.6184,103.0110935,0
+IPB.US,D,20200710,000000,27.3757,27.3757,27.3272,27.3757,3038.82725825,0
+IPB.US,D,20200714,000000,27.4922,27.7155,27.4922,27.7155,206.022187,0
+IPB.US,D,20200717,000000,27.6669,27.6815,27.6669,27.6815,1031.141045935,0
+IPB.US,D,20200723,000000,27.4242,27.4268,27.4242,27.4268,669.57210775,0
+IPB.US,D,20200727,000000,27.7451,27.7451,27.7451,27.7451,1028.05071313,0
+IPB.US,D,20200728,000000,27.7106,27.7106,27.7106,27.7106,103.0110935,0
+IPB.US,D,20200731,000000,27.5213,27.8514,27.5213,27.8514,2165.29318537,0
+IPB.US,D,20200805,000000,27.7689,27.9484,27.5796,27.9193,7690.80824071,0
+IPB.US,D,20200806,000000,27.9484,28.1523,27.9096,28.1523,2631.933438925,0
+IPB.US,D,20200810,000000,28.1426,28.1426,27.6281,27.6281,345.087163225,0
+IPB.US,D,20200811,000000,28.1426,28.1523,28.1038,28.1523,846.75118857,0
+IPB.US,D,20200812,000000,27.6669,27.6669,27.6184,27.6572,2187.95562594,0
+IPB.US,D,20200813,000000,27.7446,28.0098,27.7252,27.7252,619.096671935,0
+IPB.US,D,20200817,000000,28.1523,28.1523,28.1523,28.1523,197.78129952,0
+IPB.US,D,20200818,000000,27.7252,27.9436,27.7155,27.7252,8839.381933235,0
+IPB.US,D,20200819,000000,27.8514,27.8514,27.7349,27.8125,1175.356576835,0
+IPB.US,D,20200820,000000,27.8125,27.8142,27.8125,27.8142,210.14263074,0
+IPB.US,D,20200821,000000,27.8125,28.1329,27.8125,28.1329,953.88272581,0
+IPB.US,D,20200824,000000,27.7446,28.0221,27.7349,27.8611,2918.304278855,0
+IPB.US,D,20200825,000000,28.1232,28.1426,28.1232,28.1426,516.085578435,0
+IPB.US,D,20200827,000000,27.9484,27.9484,27.9484,27.9484,111.25198098,0
+IPB.US,D,20200831,000000,28.0552,28.0552,28.0552,28.0552,114.342313785,0
+IPB.US,D,20200903,000000,27.9096,28.1523,27.9096,28.1523,652.060221855,0
+IPB.US,D,20200904,000000,28.2494,28.5892,28.2494,28.5892,613.94611726,0
+IPB.US,D,20200910,000000,28.23,28.23,28.23,28.23,288.4310618,0
+IPB.US,D,20200914,000000,28.5892,28.5892,27.9484,27.9679,3297.385102935,0
+IPB.US,D,20200915,000000,27.9484,27.9484,27.9484,27.9484,173.05863708,0
+IPB.US,D,20200916,000000,28.1329,28.1523,27.9679,28.0067,1747.06814576,0
+IPB.US,D,20200917,000000,28.0164,28.2008,27.997,28.0261,2544.37400945,0
+IPB.US,D,20200918,000000,28.0145,28.1232,27.9582,28.0513,1133.1220285,0
+IPB.US,D,20200921,000000,28.1523,28.162,28.1523,28.162,311.09350237,0
+IPB.US,D,20200922,000000,28.2494,28.2494,28.2494,28.2494,216.32329635,0
+IPB.US,D,20200928,000000,28.2008,28.4435,28.162,28.162,2741.125198035,0
+IPB.US,D,20201008,000000,28.59,28.59,28.59,28.59,103.0110935,0
+IPB.US,D,20201012,000000,28.5892,28.5892,28.5892,28.5892,173.05863708,0
+IPB.US,D,20201013,000000,28.1523,28.1815,28.1523,28.1815,1527.654516605,0
+IPB.US,D,20201016,000000,28.2494,28.2494,28.1523,28.1523,5670.760697175,0
+IPB.US,D,20201019,000000,28.1523,28.4348,28.1517,28.2494,2896.67194922,0
+IPB.US,D,20201020,000000,28.1717,28.1717,28.1717,28.1717,275.039619645,0
+IPB.US,D,20201021,000000,28.1523,28.1523,28.1523,28.1523,180.269413625,0
+IPB.US,D,20201022,000000,28.395,28.395,28.395,28.395,311.09350237,0
+IPB.US,D,20201026,000000,28.793,28.793,28.793,28.793,412.044374,0
+IPB.US,D,20201028,000000,28.395,28.3952,28.1523,28.1524,1003.32805069,0
+IPB.US,D,20201029,000000,28.2008,28.2008,28.1523,28.1523,1173.296354965,0
+IPB.US,D,20201030,000000,28.0552,28.8221,27.9582,27.9582,1802.69413625,0
+IPB.US,D,20201104,000000,27.9679,27.968,27.9582,27.9582,1545.1664025,0
+IPB.US,D,20201105,000000,28.4435,28.4435,27.9484,27.9582,1191.838351795,0
+IPB.US,D,20201106,000000,27.9776,27.9776,27.9582,27.9582,309.0332805,0
+IPB.US,D,20201109,000000,28.0649,28.0649,28.0649,28.0649,103.0110935,0
+IPB.US,D,20201111,000000,28.0511,28.0511,28.0067,28.0067,566.56101425,0
+IPB.US,D,20201112,000000,28.0067,28.0552,27.9873,28.0091,1279.39778127,0
+IPB.US,D,20201116,000000,28.1329,28.1523,28.1329,28.1523,911.648177475,0
+IPB.US,D,20201118,000000,28.2494,28.2494,28.2494,28.2494,103.0110935,0
+IPB.US,D,20201119,000000,29.026,29.026,28.3076,28.628,1194.9286846,0
+IPB.US,D,20201120,000000,28.6377,28.7736,28.6377,28.7736,1452.45641835,0
+IPB.US,D,20201123,000000,28.6377,28.6378,28.6377,28.6378,668.541996815,0
+IPB.US,D,20201125,000000,28.6377,28.6377,28.6377,28.6377,4017.4326465,0
+IPB.US,D,20201130,000000,28.5892,28.5892,28.5892,28.5892,443.977812985,0
+IPB.US,D,20201204,000000,28.5115,28.6862,28.5018,28.5018,978.60538825,0
+IPB.US,D,20201210,000000,29.0745,29.8317,29.0454,29.8317,1903.64500788,0
+IPB.US,D,20201214,000000,29.0862,29.0862,29.0862,29.0862,103.0110935,0
+IPB.US,D,20201215,000000,28.6377,29.9774,28.6377,29.3269,1081.61648175,0
+IPB.US,D,20201216,000000,29.3269,29.3269,29.3269,29.3269,417.194928675,0
+IPB.US,D,20201217,000000,28.3489,28.3489,28.3489,28.3489,576.8621236,0
+IPB.US,D,20201221,000000,28.4923,28.4923,28.4921,28.4922,852.93185418,0
+IPB.US,D,20201222,000000,29.6182,29.6569,28.5893,28.5893,510.93502376,0
+IPB.US,D,20201223,000000,28.9678,28.9678,28.9678,28.9678,527.41679872,0
+IPB.US,D,20201228,000000,28.7881,28.9678,28.7881,28.9678,4637.55942937,0
+IPB.US,D,20201231,000000,29.9288,29.9288,28.6474,28.6474,927.0998415,0
+IPB.US,D,20210104,000000,29.8026,29.8512,29.7929,29.8395,1980.903328005,0
+IPB.US,D,20210105,000000,28.8804,29.1231,28.8804,29.1231,309.0332805,0
+IPB.US,D,20210106,000000,29.1716,29.7832,29.1716,29.7832,568.62123612,0
+IPB.US,D,20210107,000000,28.6571,28.6571,28.628,28.628,627.337559415,0
+IPB.US,D,20210112,000000,29.6968,30.3657,29.5405,29.5405,5278.28843094,0
+IPB.US,D,20210114,000000,29.6716,29.6716,29.6716,29.6716,161.727416795,0
+IPB.US,D,20210115,000000,29.7055,29.8512,29.3172,29.3172,1133.1220285,0
+IPB.US,D,20210119,000000,30.2395,30.5695,30.2395,30.5695,1699.68304275,0
+IPB.US,D,20210120,000000,29.2202,29.2202,29.2202,29.2202,103.0110935,0
+IPB.US,D,20210121,000000,30.0938,30.0938,30.0938,30.0938,108.161648175,0
+IPB.US,D,20210127,000000,29.6958,30.0937,29.1619,30.0937,4921.87004743,0
+IPB.US,D,20210129,000000,29.2202,29.2202,29.2202,29.2202,542.868462745,0
+IPB.US,D,20210201,000000,29.2687,29.281,29.2202,29.281,1184.62757525,0
+IPB.US,D,20210203,000000,29.2299,29.2427,29.2104,29.2104,3166.56101419,0
+IPB.US,D,20210204,000000,29.1716,29.1716,29.1716,29.1716,721.0776545,0
+IPB.US,D,20210205,000000,29.1716,29.6279,29.1716,29.6279,1760.459587915,0
+IPB.US,D,20210210,000000,29.6473,29.6473,29.6473,29.6473,540.808240875,0
+IPB.US,D,20210211,000000,29.2104,29.2236,28.6377,28.9289,2999.68304272,0
+IPB.US,D,20210212,000000,29.1134,29.1231,29.1134,29.1202,3721.790808155,0
+IPB.US,D,20210216,000000,29.1231,29.1231,28.6377,28.6377,1392.70998412,0
+IPB.US,D,20210217,000000,28.8804,29.1231,28.6862,29.1231,4082.329635405,0
+IPB.US,D,20210219,000000,28.6571,28.6571,28.6571,28.6571,1030.110935,0
+IPB.US,D,20210222,000000,29.094,29.1037,28.6474,28.6474,1270.126782855,0
+IPB.US,D,20210223,000000,28.7445,29.5842,28.7445,29.5842,484.15213945,0
+IPB.US,D,20210224,000000,29.1522,29.1522,28.8804,29.094,5482.25039607,0
+IPB.US,D,20210225,000000,28.9289,28.9289,28.8318,28.8318,5651.18858941,0
+IPB.US,D,20210304,000000,28.7542,28.7542,28.6377,28.6377,4648.890649655,0
+IPB.US,D,20210305,000000,28.9289,28.9289,28.5989,28.5989,1237.163232935,0
+IPB.US,D,20210308,000000,29.0163,29.9793,28.9775,29.9482,1740.88748015,0
+IPB.US,D,20210309,000000,29.8997,29.8997,29.5114,29.5114,809.66719491,0
+IPB.US,D,20210310,000000,29.1619,29.7929,29.1425,29.7929,515.0554675,0
+IPB.US,D,20210311,000000,29.5405,29.5405,28.8988,28.8988,931.22028524,0
+IPB.US,D,20210318,000000,28.6474,28.9066,28.6474,28.6571,1023.93026939,0
+IPB.US,D,20210324,000000,28.6862,29.7054,28.6862,29.7054,1557.52773372,0
+IPB.US,D,20210325,000000,29.6182,29.6182,29.6182,29.6182,339.93660855,0
+IPB.US,D,20210330,000000,28.9095,29.293,28.9095,29.293,679.8732171,0
+IPB.US,D,20210405,000000,29.0509,29.0509,28.9095,28.9095,1315.451663995,0
+IPB.US,D,20210406,000000,28.8901,28.8909,28.6676,28.6676,4326.465927,0
+IPB.US,D,20210407,000000,28.8901,28.8901,28.8901,28.8901,596.434231365,0
+IPB.US,D,20210412,000000,29.5599,29.5599,29.5599,29.5599,206.022187,0
+IPB.US,D,20210413,000000,29.6397,29.6397,29.6397,29.6397,109.19175911,0
+IPB.US,D,20210414,000000,28.8901,29.6472,28.8901,29.6472,1928.36767032,0
+IPB.US,D,20210421,000000,29.0842,29.0842,29.0842,29.0842,106.101426305,0
+IPB.US,D,20210423,000000,29.359,29.5532,29.359,29.5532,824.088748,0
+IPB.US,D,20210426,000000,29.2188,29.424,29.2188,29.424,2837.955625925,0
+IPB.US,D,20210427,000000,29.3988,29.4337,29.3172,29.4046,3299.445324805,0
+IPB.US,D,20210428,000000,29.3269,29.3269,28.8901,29.1716,3399.3660855,0
+IPB.US,D,20210429,000000,29.1716,29.1716,29.1716,29.1716,157.606973055,0
+IPB.US,D,20210430,000000,29.3347,29.4046,29.3347,29.4046,4120.44374,0
+IPB.US,D,20210504,000000,29.2687,29.2687,29.2687,29.2687,534.627575265,0
+IPB.US,D,20210505,000000,29.4502,29.4502,29.1756,29.1756,284.31061806,0
+IPB.US,D,20210506,000000,29.4046,29.4046,29.4046,29.4046,157.606973055,0
+IPB.US,D,20210512,000000,29.191,29.1923,29.191,29.1923,1430.824088715,0
+IPB.US,D,20210513,000000,29.3813,29.4628,29.3813,29.4628,1042.47226622,0
+IPB.US,D,20210514,000000,29.39,29.39,29.39,29.39,103.0110935,0
+IPB.US,D,20210517,000000,29.4143,29.4143,29.4143,29.4143,129.79397781,0
+IPB.US,D,20210520,000000,29.191,29.589,29.191,29.458,4236.846275655,0
+IPB.US,D,20210521,000000,29.5308,29.5599,29.5308,29.5599,1048.65293183,0
+IPB.US,D,20210524,000000,29.5854,29.589,29.4046,29.589,1843.89857365,0
+IPB.US,D,20210526,000000,29.4399,29.4399,29.4399,29.4399,412.044374,0
+IPB.US,D,20210527,000000,29.3861,29.3861,29.3861,29.3861,826.14896987,0
+IPB.US,D,20210603,000000,29.4046,29.4046,29.4046,29.4046,782.8843106,0
+IPB.US,D,20210604,000000,29.3755,29.3755,29.3755,29.3755,156.57686212,0
+IPB.US,D,20210607,000000,29.589,29.589,29.589,29.589,1167.115689355,0
+IPB.US,D,20210611,000000,29.8511,29.8511,29.8511,29.8511,250.316957205,0
+IPB.US,D,20210615,000000,29.6958,29.6959,29.6687,29.6687,558.32012677,0
+IPB.US,D,20210616,000000,29.7638,30.0938,29.7638,30.0938,1333.993660825,0
+IPB.US,D,20210617,000000,29.6085,29.6085,29.6085,29.6085,339.93660855,0
+IPB.US,D,20210621,000000,29.4545,29.4545,29.4545,29.4545,164.8177496,0
+IPB.US,D,20210622,000000,30.0938,30.0938,29.6135,29.6135,1229.95245639,0
+IPB.US,D,20210623,000000,29.6693,29.6693,29.6693,29.6693,840.57052296,0
+IPB.US,D,20210701,000000,29.89,29.89,29.89,29.89,423.375594285,0
+IPB.US,D,20210702,000000,29.4434,29.6182,29.4143,29.4177,3307.686212285,0
+IPB.US,D,20210706,000000,29.4143,29.549,29.4143,29.549,2987.3217115,0
+IPB.US,D,20210707,000000,29.589,29.6085,29.5114,29.6084,2060.22187,0
+IPB.US,D,20210708,000000,29.6084,30.0453,29.5988,29.9717,1548.256735305,0
+IPB.US,D,20210712,000000,30.0744,32.8897,30.0008,32.8897,3177.892234475,0
+IPB.US,D,20210713,000000,30.0259,30.0259,29.4386,29.6085,3638.35182242,0
+IPB.US,D,20210714,000000,29.6085,29.6085,29.6085,29.6085,206.022187,0
+IPB.US,D,20210716,000000,29.7046,29.7046,29.7046,29.7046,256.497622815,0
+IPB.US,D,20210719,000000,29.8997,30.0937,29.8997,30.0937,405.86370839,0
+IPB.US,D,20210721,000000,29.4823,29.7735,29.4628,29.7735,563.470681445,0
+IPB.US,D,20210723,000000,30.0876,30.0876,30.0876,30.0876,259.58795562,0
+IPB.US,D,20210727,000000,29.5114,29.6279,29.4434,29.4434,4480.98256725,0
+IPB.US,D,20210730,000000,29.6473,29.6473,29.6473,29.6473,157.606973055,0
+IPB.US,D,20210802,000000,29.4859,29.59,29.3755,29.4823,2984.231378695,0
+IPB.US,D,20210804,000000,29.6376,29.6376,29.6376,29.6376,415.134706805,0
+IPB.US,D,20210809,000000,29.4337,29.6279,29.4337,29.6279,439.857369245,0
+IPB.US,D,20210811,000000,29.492,29.492,29.492,29.492,528.446909655,0
+IPB.US,D,20210812,000000,29.7541,29.7541,29.7541,29.7541,330.665610135,0
+IPB.US,D,20210813,000000,29.492,29.492,29.4143,29.4213,2898.73217109,0
+IPB.US,D,20210817,000000,29.4187,29.6327,29.4143,29.6327,932.250396175,0
+IPB.US,D,20210818,000000,29.4187,29.4187,29.4143,29.4143,211.172741675,0
+IPB.US,D,20210820,000000,30.0938,30.0938,30.0938,30.0938,217.353407285,0
+IPB.US,D,20210826,000000,30.0744,30.0841,30.0259,30.0259,516.085578435,0
+IPB.US,D,20210913,000000,29.6085,29.6085,29.6085,29.6085,309.0332805,0
+IPB.US,D,20210914,000000,29.8512,30.621,29.8512,30.621,1210.380348625,0
+IPB.US,D,20210917,000000,30.4724,30.4724,29.6085,29.6085,1395.800316925,0
+IPB.US,D,20210920,000000,29.5988,29.8512,29.5988,29.822,2409.429476965,0
+IPB.US,D,20210921,000000,29.6899,29.6899,29.6899,29.6899,231.774960375,0
+IPB.US,D,20210922,000000,29.492,29.5017,29.4143,29.4628,4015.37242463,0
+IPB.US,D,20210923,000000,29.4823,29.4823,29.4823,29.4823,229.714738505,0
+IPB.US,D,20211001,000000,29.5114,29.5114,29.5017,29.5114,561.410459575,0
+IPB.US,D,20211004,000000,29.5017,29.5017,29.5017,29.5017,1821.23613308,0
+IPB.US,D,20211005,000000,29.5017,29.6085,29.5017,29.6085,2263.153724195,0
+IPB.US,D,20211006,000000,29.6667,29.671,29.657,29.671,1331.933438955,0
+IPB.US,D,20211011,000000,29.7055,31.0161,29.7055,30.3608,2214.73851025,0
+IPB.US,D,20211013,000000,29.6874,29.6874,29.6874,29.6874,142.15530903,0
+IPB.US,D,20211019,000000,30.2492,30.2492,29.7541,29.7541,1957.2107765,0
+IPB.US,D,20211020,000000,29.766,29.766,29.766,29.766,143.185419965,0
+IPB.US,D,20211026,000000,29.7541,29.7541,29.7541,29.7541,1407.13153721,0
+IPB.US,D,20211029,000000,30.3123,30.8218,30.2845,30.2845,1955.15055463,0
+IPB.US,D,20211101,000000,30.8218,30.8218,30.3754,30.3754,401.74326465,0
+IPB.US,D,20211102,000000,29.822,29.9482,29.8026,29.8026,1584.31061803,0
+IPB.US,D,20211109,000000,29.625,29.625,29.424,29.424,309.0332805,0
+IPB.US,D,20211112,000000,30.2066,30.2066,30.2066,30.2066,528.446909655,0
+IPB.US,D,20211115,000000,30.0841,30.0841,30.0841,30.0841,226.6244057,0
+IPB.US,D,20211116,000000,30.2637,30.2637,29.9482,30.1596,1856.25990487,0
+IPB.US,D,20211118,000000,30.0938,30.0939,30.0938,30.0939,404.833597455,0
+IPB.US,D,20211122,000000,30.1036,30.1036,30.1036,30.1036,1313.391442125,0
+IPB.US,D,20211123,000000,30.0938,30.0938,30.0938,30.0938,458.399366075,0
+IPB.US,D,20211129,000000,30.0938,30.0938,29.6667,29.6667,1289.69889062,0
+IPB.US,D,20211202,000000,30.2815,30.5792,29.6085,29.7783,4120.44374,0
+IPB.US,D,20211203,000000,29.8026,29.8026,29.8026,29.8026,113.31220285,0
+IPB.US,D,20211206,000000,30.5501,30.5501,29.8025,29.8026,1492.630744815,0
+IPB.US,D,20211207,000000,29.657,30.021,29.657,30.021,721.0776545,0
+IPB.US,D,20211215,000000,30.5695,30.5695,29.589,29.7055,9033.042789015,0
+IPB.US,D,20211216,000000,28.7251,29.5114,28.7251,29.5114,1832.567353365,0
+IPB.US,D,20211220,000000,29.4434,29.4628,28.8513,29.4095,1352.535657655,0
+IPB.US,D,20211221,000000,29.4143,29.4143,29.39,29.39,451.18858953,0
+IPB.US,D,20211228,000000,29.0745,29.0745,28.9289,29.0551,2807.052297875,0
+IPB.US,D,20211229,000000,29.0454,29.0454,28.9289,28.9289,1348.415213915,0
+IPB.US,D,20211230,000000,29.3658,29.3658,29.3658,29.3658,605.70522978,0
+IPB.US,D,20220105,000000,28.9775,28.9775,28.9775,28.9775,480.03169571,0
+IPB.US,D,20220106,000000,28.997,28.997,28.9969,28.9969,309.0332805,0
+IPB.US,D,20220111,000000,29.1231,29.1231,29.1231,29.1231,267.8288431,0
+IPB.US,D,20220112,000000,29.1231,29.1762,29.1231,29.1762,746.830427875,0
+IPB.US,D,20220113,000000,29.3366,29.3464,29.3366,29.3464,721.0776545,0
+IPB.US,D,20220119,000000,29.2978,29.3464,29.2978,29.3464,695.324881125,0
+IPB.US,D,20220124,000000,28.9969,29.1443,28.9289,29.1443,1337.08399363,0
+IPB.US,D,20220126,000000,29.2363,29.2363,29.1425,29.1425,422.34548335,0
+IPB.US,D,20220128,000000,28.9386,29.2444,28.2591,28.2591,4607.686212255,0
+IPB.US,D,20220201,000000,28.3465,28.9678,28.3465,28.9678,549.049128355,0
+IPB.US,D,20220209,000000,27.737,28.1523,27.4048,27.696,6547.38510286,0
+IPB.US,D,20220210,000000,27.4048,27.4048,27.4048,27.4048,1236.133122,0
+IPB.US,D,20220211,000000,27.5743,27.5743,27.1815,27.1815,413.074484935,0
+IPB.US,D,20220215,000000,27.1815,27.1815,26.6962,26.7447,4005.07131528,0
+IPB.US,D,20220216,000000,26.6962,26.6962,23.7838,25.7254,12545.721077365,0
+IPB.US,D,20220217,000000,25.7254,25.9875,25.7254,25.7448,5133.042789105,0
+IPB.US,D,20220218,000000,25.939,25.9487,25.8661,25.9487,2890.49128361,0
+IPB.US,D,20220223,000000,25.444,25.9001,25.444,25.9001,2102.456418335,0
+IPB.US,D,20220224,000000,25.9001,26.2143,25.4924,26.2108,4162.678288335,0
+IPB.US,D,20220225,000000,25.9749,26.2108,25.9681,26.2108,954.912836745,0
+IPB.US,D,20220301,000000,26.4923,26.6767,26.4923,26.6767,638.6687797,0
+IPB.US,D,20220304,000000,26.3079,26.3079,26.3079,26.3079,163.787638665,0
+IPB.US,D,20220309,000000,26.3176,26.3176,26.2302,26.2302,618.066561,0
+IPB.US,D,20220314,000000,26.4535,26.4535,26.4529,26.4535,690.17432645,0
+IPB.US,D,20220315,000000,25.4536,26.4049,25.4536,25.9098,5346.27575265,0
+IPB.US,D,20220316,000000,26.2011,26.2108,26.2011,26.2108,1153.7242472,0
+IPB.US,D,20220318,000000,26.1137,26.3078,25.7254,25.7351,1312.36133119,0
+IPB.US,D,20220322,000000,26.2105,26.2105,25.7254,25.7254,701.505546735,0
+IPB.US,D,20220404,000000,26.0457,27.065,26.0457,26.2108,3606.418383435,0
+IPB.US,D,20220405,000000,25.5313,25.9818,25.5313,25.9818,1339.1442155,0
+IPB.US,D,20220411,000000,25.7255,25.7255,25.7255,25.7255,412.044374,0
+IPB.US,D,20220412,000000,26.2108,26.3804,26.2108,26.3804,739.61965133,0
+IPB.US,D,20220413,000000,26.5117,26.5117,26.1244,26.1244,1433.91442152,0
+IPB.US,D,20220422,000000,25.5312,25.8029,25.5312,25.8029,242.076069725,0
+IPB.US,D,20220425,000000,25.5798,25.5798,25.5798,25.5798,128.763866875,0
+IPB.US,D,20220427,000000,26.5166,26.5166,26.5166,26.5166,324.484944525,0
+IPB.US,D,20220503,000000,25.5312,25.8467,25.5312,25.8467,721.0776545,0
+IPB.US,D,20220504,000000,25.9195,25.9584,25.9195,25.9584,1444.21553087,0
+IPB.US,D,20220505,000000,25.6712,25.7157,25.5312,25.5798,1635.81616478,0
+IPB.US,D,20220506,000000,25.7254,25.7739,25.7254,25.7739,1236.133122,0
+IPB.US,D,20220510,000000,25.672,25.672,25.3371,25.491,1884.072900115,0
+IPB.US,D,20220516,000000,25.2885,25.3371,25.2885,25.3371,382.171156885,0
+IPB.US,D,20220518,000000,25.2885,25.2982,25.2885,25.2982,969.334389835,0
+IPB.US,D,20220519,000000,25.9997,25.9997,25.9997,25.9997,206.022187,0
+IPB.US,D,20220520,000000,25.7254,25.7254,25.6283,25.6283,1593.581616445,0
+IPB.US,D,20220524,000000,25.3371,25.6283,25.3371,25.405,2804.992076005,0
+IPB.US,D,20220531,000000,25.7254,26.337,25.7254,26.2108,4581.93343888,0
+IPB.US,D,20220603,000000,25.3274,26.104,25.3274,26.104,422.34548335,0
+IPB.US,D,20220606,000000,26.2107,26.2107,26.2107,26.2107,213.232963545,0
+IPB.US,D,20220607,000000,25.7545,26.0942,25.7545,26.0942,1031.141045935,0
+IPB.US,D,20220609,000000,25.4147,25.4147,25.4147,25.4147,128.763866875,0
+IPB.US,D,20220610,000000,25.7254,25.7254,25.7254,25.7254,669.57210775,0
+IPB.US,D,20220614,000000,25.871,25.871,25.871,25.871,660.301109335,0
+IPB.US,D,20220616,000000,24.9086,24.9086,24.6575,24.6575,1441.125198065,0
+IPB.US,D,20220617,000000,24.9973,24.9973,24.2886,24.2887,3055.30903321,0
+IPB.US,D,20220621,000000,24.9099,25.1429,24.5139,24.5139,730.348652915,0
+IPB.US,D,20220622,000000,25.1623,25.1623,24.9488,24.9488,583.04278921,0
+IPB.US,D,20220624,000000,25.0109,25.0109,25.0109,25.0109,144.2155309,0
+IPB.US,D,20220628,000000,24.6478,24.6478,24.6478,24.6478,610.855784455,0
+IPB.US,D,20220701,000000,24.6683,24.6683,24.6683,24.6683,412.044374,0
+IPB.US,D,20220708,000000,24.376,24.3831,24.2886,24.2886,1258.79556257,0
+IPB.US,D,20220712,000000,24.5119,24.8516,24.5119,24.8516,2060.22187,0
+IPB.US,D,20220713,000000,24.3663,24.4634,24.3663,24.4634,448.098256725,0
+IPB.US,D,20220714,000000,24.5508,24.8503,24.4634,24.5216,2137.480190125,0
+IPB.US,D,20220715,000000,24.5216,24.6577,24.5216,24.6577,772.58320125,0
+IPB.US,D,20220718,000000,24.5605,24.6575,24.4634,24.6575,1958.240887435,0
+IPB.US,D,20220719,000000,24.6024,25.213,24.6024,25.213,2692.70998409,0
+IPB.US,D,20220721,000000,24.8711,24.9002,24.7546,24.7546,1901.58478601,0
+IPB.US,D,20220722,000000,25.6235,26.4923,25.6235,26.4923,524.326465915,0
+IPB.US,D,20220727,000000,24.9487,24.9488,24.3383,24.7546,3614.659270915,0
+IPB.US,D,20220728,000000,25.24,25.24,25.24,25.24,256.497622815,0
+IPB.US,D,20220729,000000,26.1865,26.1865,26.0652,26.0652,3619.80982559,0
+IPB.US,D,20220801,000000,26.0652,26.0652,26.0652,26.0652,437.797147375,0
+IPB.US,D,20220802,000000,25.8225,25.8225,25.8225,25.8225,135.97464342,0
+IPB.US,D,20220805,000000,25.5891,25.5891,25.5891,25.5891,103.0110935,0
+IPB.US,D,20220818,000000,25.473,25.473,25.4536,25.4536,412.044374,0
+IPB.US,D,20220825,000000,25.24,25.24,25.24,25.24,1812.9952456,0
+IPB.US,D,20220829,000000,25.4342,26.4826,25.4342,26.3899,1583.280507095,0
+IPB.US,D,20220830,000000,25.4342,25.8225,25.4342,25.8225,461.48969888,0
+IPB.US,D,20220901,000000,26.434,26.434,26.434,26.434,381.14104595,0
+IPB.US,D,20220902,000000,25.4446,25.9195,25.4446,25.9195,690.17432645,0
+IPB.US,D,20220906,000000,25.8297,25.8297,25.8297,25.8297,230.74484944,0
+IPB.US,D,20220912,000000,25.7803,25.7803,25.4537,25.5895,764.34231377,0
+IPB.US,D,20220915,000000,25.4924,25.4924,25.4827,25.4827,293.581616475,0
+IPB.US,D,20220919,000000,25.8278,25.8278,25.8278,25.8278,257.52773375,0
+IPB.US,D,20220920,000000,25.6162,25.6162,25.6162,25.6162,494.4532488,0
+IPB.US,D,20220926,000000,25.3371,25.3397,25.3371,25.3397,693.264659255,0
+IPB.US,D,20220927,000000,25.3371,25.3371,25.3371,25.3371,592.313787625,0
+IPB.US,D,20220928,000000,25.3458,25.473,25.2303,25.2303,2532.01267823,0
+IPB.US,D,20220929,000000,25.0458,25.0808,24.9468,24.9468,2792.630744785,0
+IPB.US,D,20220930,000000,24.8905,24.9002,24.8905,24.9002,515.0554675,0
+IPB.US,D,20221003,000000,24.2984,25.1914,24.2984,25.1914,776.70364499,0
+IPB.US,D,20221005,000000,25.1915,25.2303,24.2886,24.2886,4020.522979305,0
+IPB.US,D,20221006,000000,24.8032,24.8032,24.5605,24.5605,2678.288431,0
+IPB.US,D,20221011,000000,24.4542,24.4542,24.2886,24.2886,493.423137865,0
+IPB.US,D,20221014,000000,24.2013,24.4634,24.2013,24.2886,1047.622820895,0
+IPB.US,D,20221017,000000,24.0751,24.5119,24.0751,24.5119,822.02852613,0
+IPB.US,D,20221020,000000,23.7936,23.7936,23.5655,23.5897,2224.009508665,0
+IPB.US,D,20221024,000000,23.5654,23.5654,23.5654,23.5654,126.703645005,0
+IPB.US,D,20221025,000000,24.1722,24.1722,23.8469,23.8469,1030.110935,0
+IPB.US,D,20221026,000000,24.2692,24.2692,24.2692,24.2692,103.0110935,0
+IPB.US,D,20221031,000000,24.5605,24.5605,24.5605,24.5605,424.40570522,0
+IPB.US,D,20221107,000000,24.5605,24.6187,22.5801,24.6187,2180.744849395,0
+IPB.US,D,20221108,000000,24.6575,24.6575,24.6575,24.6575,1477.17908079,0
+IPB.US,D,20221110,000000,24.6575,24.6575,24.6575,24.6575,675.75277336,0
+IPB.US,D,20221111,000000,24.6575,24.6575,24.6575,24.6575,438.82725831,0
+IPB.US,D,20221114,000000,24.6575,24.6575,24.6575,24.6575,177.17908082,0
+IPB.US,D,20221115,000000,25.1429,25.1429,23.9392,24.2692,805.54675117,0
+IPB.US,D,20221118,000000,24.6575,24.6575,24.6575,24.6575,122.583201265,0
+IPB.US,D,20221121,000000,24.0362,24.0962,23.9877,24.0962,1120.76069728,0
+IPB.US,D,20221122,000000,24.2692,24.7546,24.2692,24.2692,721.0776545,0
+IPB.US,D,20221125,000000,24.0265,24.0265,24.0265,24.0265,263.70839936,0
+IPB.US,D,20221128,000000,24.8032,25.6186,23.7295,23.7295,2836.92551499,0
+IPB.US,D,20221129,000000,24.0362,24.0362,24.0362,24.0362,292.55150554,0
+IPB.US,D,20221201,000000,24.2693,24.4692,24.2693,24.4692,416.16481774,0
+IPB.US,D,20221202,000000,25.6283,25.6283,25.6283,25.6283,105.07131537,0
+IPB.US,D,20221212,000000,25.24,25.24,25.24,25.24,319.33438985,0
+IPB.US,D,20221219,000000,24.03,24.25,23.79,24.25,603,0
+IPB.US,D,20221220,000000,25.04,25.04,25,25,944,0
+IPB.US,D,20221221,000000,26,26,25.9,25.9,408,0
+IPB.US,D,20221227,000000,24.89,24.91,24.89,24.91,317,0
+IPB.US,D,20221229,000000,24.52,24.52,24.35,24.4109,1589,0
+IPB.US,D,20221230,000000,24.35,24.35,24.35,24.35,177,0
+IPB.US,D,20230109,000000,24.64,24.64,24.64,24.64,325,0
+IPB.US,D,20230111,000000,24.26,24.45,24.26,24.45,519,0
+IPB.US,D,20230112,000000,24.8468,24.8468,24.8468,24.8468,1222,0
+IPB.US,D,20230117,000000,24.7156,24.7156,24.7156,24.7156,247,0
+IPB.US,D,20230118,000000,24.76,25,24.76,25,706,0
+IPB.US,D,20230119,000000,25.01,25.43,25,25.43,5558,0
+IPB.US,D,20230120,000000,24.55,25.25,24.55,25.25,1463,0
+IPB.US,D,20230124,000000,25.1,25.25,25.1,25.25,1470,0
+IPB.US,D,20230127,000000,25.25,25.26,25.2451,25.25,3146,0
+IPB.US,D,20230130,000000,25.2501,25.2501,24.853,25,16707,0
+IPB.US,D,20230131,000000,25.164,25.164,25.164,25.164,427,0
+IPB.US,D,20230203,000000,25.2211,25.2211,25.16,25.16,1276,0
+IPB.US,D,20230208,000000,25.1,25.1,25.01,25.01,1440,0
+IPB.US,D,20230209,000000,25,25.52,25,25.52,2281,0
+IPB.US,D,20230210,000000,25.06,25.06,25.06,25.06,306,0
+IPB.US,D,20230213,000000,25.01,25.3755,25.01,25.3755,856,0
+IPB.US,D,20230214,000000,25.38,25.38,25.38,25.38,406,0
+IPB.US,D,20230215,000000,25.05,25.3,25.05,25.3,375,0
+IPB.US,D,20230217,000000,25.06,25.06,25.01,25.01,972,0
+IPB.US,D,20230221,000000,25,25.7195,25,25.7195,472,0
+IPB.US,D,20230222,000000,25,25.7,24.78,25.7,22281,0
+IPB.US,D,20230223,000000,25,25.61,25,25.31,8195,0
+IPB.US,D,20230224,000000,25.06,25.06,25.0106,25.0106,490,0
+IPB.US,D,20230227,000000,25.01,25.2,25.01,25.1,2874,0
+IPB.US,D,20230228,000000,25.01,25.28,25.01,25.1,3633,0
+IPB.US,D,20230301,000000,25.21,25.21,24.675,25.05,10320,0
+IPB.US,D,20230302,000000,25.3118,25.3118,25,25,6271,0
+IPB.US,D,20230303,000000,25,25.32,24.76,24.99,27215,0
+IPB.US,D,20230306,000000,24.91,25.14,24.9,25.09,7300,0
+IPB.US,D,20230307,000000,25.22,25.24,24.9,25,5586,0
+IPB.US,D,20230308,000000,24.97,24.98,24.96,24.97,589,0
+IPB.US,D,20230309,000000,24.85,24.85,24.56,24.8,10942,0
+IPB.US,D,20230310,000000,25,25,25,25,414,0
+IPB.US,D,20230313,000000,24.76,24.76,24.75,24.75,1760,0
+IPB.US,D,20230315,000000,24.75,24.75,24.56,24.75,7133,0
+IPB.US,D,20230316,000000,24.71,24.75,24.446,24.72,1386,0
+IPB.US,D,20230317,000000,24.7,24.75,24.7,24.7387,1796,0
+IPB.US,D,20230320,000000,24.75,25,24.7,25,3511,0
+IPB.US,D,20230321,000000,24.7,24.85,24.7,24.8,2488,0
+IPB.US,D,20230322,000000,24.8,24.8,24.8,24.8,525,0
+IPB.US,D,20230323,000000,24.8,25,24.8,24.8,1483,0
+IPB.US,D,20230324,000000,25.0499,25.0499,24.91,24.91,402,0
+IPB.US,D,20230327,000000,24.9,24.9,24.75,24.85,1373,0
+IPB.US,D,20230328,000000,24.75,24.7996,24.0101,24.7996,7473,0
+IPB.US,D,20230329,000000,24.14,24.79,24.14,24.75,2332,0
+IPB.US,D,20230331,000000,24.79,24.92,24.78,24.92,1138,0
+IPB.US,D,20230403,000000,25.077,25.077,25.077,25.077,160,0
+IPB.US,D,20230406,000000,25.49,25.49,25.49,25.49,427,0
+IPB.US,D,20230410,000000,25.49,25.49,25.47,25.47,325,0
+IPB.US,D,20230411,000000,25.1633,25.1633,25,25.1,3349,0
+IPB.US,D,20230413,000000,25.49,25.49,25.49,25.49,388,0
+IPB.US,D,20230417,000000,25.49,25.49,24.9,25.25,2339,0
+IPB.US,D,20230418,000000,25.49,25.49,25.37,25.37,1103,0
+IPB.US,D,20230420,000000,25.38,25.5,25.35,25.5,4785,0
+IPB.US,D,20230421,000000,25.5,25.5,25.5,25.5,985,0
+IPB.US,D,20230425,000000,25.39,25.39,25.39,25.39,110,0
+IPB.US,D,20230426,000000,25.39,25.39,25.39,25.39,117,0
+IPB.US,D,20230428,000000,25.38,25.88,25.38,25.88,501,0
+IPB.US,D,20230501,000000,25.6,25.6,25.6,25.6,1049,0
+IPB.US,D,20230502,000000,25.53,25.54,25.5,25.5,1375,0
+IPB.US,D,20230503,000000,25.75,25.75,25.03,25.03,3151,0
+IPB.US,D,20230504,000000,24.9994,25,24.9994,25,389,0
+IPB.US,D,20230505,000000,25.28,25.33,25.28,25.33,793,0
+IPB.US,D,20230512,000000,24.76,24.85,24.76,24.85,1224,0
+IPB.US,D,20230515,000000,25.2,25.2,25.2,25.2,375,0
+IPB.US,D,20230516,000000,24.85,25.55,24.8243,25.55,1605,0
+IPB.US,D,20230517,000000,25.35,25.35,25.35,25.35,406,0
+IPB.US,D,20230519,000000,25.02,25.95,25.02,25.7201,3881,0
+IPB.US,D,20230522,000000,25.7,25.7,25.7,25.7,409,0
+IPB.US,D,20230524,000000,25.7803,25.843,25.78,25.7801,2292,0
+IPB.US,D,20230525,000000,25.78,25.85,25.7,25.775,2427,0
+IPB.US,D,20230531,000000,26,26,25.6,25.6,2204,0
+IPB.US,D,20230605,000000,25.9,26,25.9,26,601,0
+IPB.US,D,20230606,000000,25.84,25.9,25.84,25.89,1402,0
+IPB.US,D,20230615,000000,25.7035,25.81,25.6,25.6,6107,0
+IPB.US,D,20230616,000000,25.7153,25.7153,25.6,25.62,2400,0
+IPB.US,D,20230620,000000,25.82,25.96,25.6,25.96,1548,0
+IPB.US,D,20230621,000000,25.6,25.8,25.6,25.6,2483,0
+IPB.US,D,20230622,000000,25.95,25.95,25.95,25.95,325,0
+IPB.US,D,20230623,000000,25.4118,25.4118,24.43,24.43,228,0
+IPB.US,D,20230630,000000,25,25.66,24.51,25.25,7421,0
+IPB.US,D,20230703,000000,25.13,25.24,25.13,25.24,853,0
+IPB.US,D,20230705,000000,25.23,25.23,25.14,25.14,698,0
+IPB.US,D,20230706,000000,25.14,25.14,24.644,25,2423,0
+IPB.US,D,20230707,000000,24.8,25.12,24.51,24.95,1123,0
+IPB.US,D,20230710,000000,24.96,25.1,24.96,25.1,1346,0
+IPB.US,D,20230711,000000,24.7999,25.08,24.7999,25.01,5234,0
+IPB.US,D,20230712,000000,25.09,25.09,24.24,24.85,2203,0
+IPB.US,D,20230714,000000,25,25.1,24.51,24.56,2845,0
+IPB.US,D,20230717,000000,24.96,25.15,24.95,25.15,1724,0
+IPB.US,D,20230718,000000,25.15,25.15,25.15,25.15,420,0
+IPB.US,D,20230721,000000,24.85,24.85,24.85,24.85,140,0
+IPB.US,D,20230724,000000,24.94,24.94,24.94,24.94,291,0
+IPB.US,D,20230725,000000,24.95,24.9501,24.95,24.9501,2272,0
+IPB.US,D,20230726,000000,25.14,25.15,25.14,25.15,1400,0
+IPB.US,D,20230727,000000,24.9,24.9,24.85,24.87,1563,0
+IPB.US,D,20230728,000000,24.9901,24.9901,24.99,24.99,300,0
+IPB.US,D,20230802,000000,24.98,25.25,24.98,25.01,2725,0
+IPB.US,D,20230803,000000,25.01,25.016,24.87,24.87,1553,0
+IPB.US,D,20230804,000000,24.98,25.25,24.98,25.25,4808,0
+IPB.US,D,20230807,000000,25.25,25.25,25.25,25.25,238,0
+IPB.US,D,20230809,000000,25.5,25.96,25.4011,25.4011,951,0
+IPB.US,D,20230810,000000,25.96,25.96,25.41,25.41,959,0
+IPB.US,D,20230814,000000,25.7905,25.7905,25.7905,25.7905,584,0
+IPB.US,D,20230815,000000,25.82,25.82,25.82,25.82,200,0
+IPB.US,D,20230818,000000,25.41,26.11,25.4,25.45,1620,0
+IPB.US,D,20230823,000000,25.82,25.82,25.82,25.82,607,0
+IPB.US,D,20230824,000000,25.43,25.43,25.43,25.43,104,0
+IPB.US,D,20230825,000000,25.42,25.8142,25.42,25.8142,1140,0
+IPB.US,D,20230829,000000,25.52,25.52,25.4,25.4,2430,0
+IPB.US,D,20230831,000000,25.36,25.4,25.1,25.1996,4262,0
+IPB.US,D,20230901,000000,25.2,25.2,24.44,25.04,5914,0
+IPB.US,D,20230905,000000,25.4,25.4,25.4,25.4,322,0
+IPB.US,D,20230906,000000,24.43,24.93,24.42,24.93,697,0
+IPB.US,D,20230911,000000,24.8,24.8,24.65,24.8,2331,0
+IPB.US,D,20230912,000000,24.9973,24.9973,24.9973,24.9973,211,0
+IPB.US,D,20230913,000000,24.5,24.928,24.5,24.928,1097,0
+IPB.US,D,20230914,000000,24.8,25.4,24.8,25.4,256,0
+IPB.US,D,20230918,000000,25.2,25.2,24.22,24.8,1156,0
+IPB.US,D,20230919,000000,24.8,24.95,24.8,24.95,350,0
+IPB.US,D,20230920,000000,24.8,24.82,24.8,24.8,851,0
+IPB.US,D,20230921,000000,24.96,25.1999,24.95,25.14,2041,0
+IPB.US,D,20230922,000000,24.8,25.19,24.405,25.19,5782,0
+IPB.US,D,20230925,000000,25,25,24.64,24.65,3280,0
+IPB.US,D,20230926,000000,24.48,24.7,24.48,24.7,2625,0
+IPB.US,D,20230927,000000,24.7,24.7,24.4,24.4001,4038,0
+IPB.US,D,20230928,000000,24.55,24.97,24.55,24.97,4849,0
+IPB.US,D,20230929,000000,25.1,25.1,24.5,24.5,3507,0
+IPB.US,D,20231002,000000,24.5,24.57,24.4,24.5,8430,0
+IPB.US,D,20231003,000000,24.5,24.5,24.5,24.5,2061,0
+IPB.US,D,20231004,000000,24.4,24.55,24.248,24.48,10908,0
+IPB.US,D,20231005,000000,24.4,24.45,24.4,24.4,1252,0
+IPB.US,D,20231006,000000,24.2154,24.5,24.01,24.5,19714,0
+IPB.US,D,20231009,000000,24.3,24.38,24.0101,24.35,5050,0
+IPB.US,D,20231010,000000,24.3475,24.4,24.34,24.4,6662,0
+IPB.US,D,20231011,000000,24.36,24.9,24.3498,24.505,8336,0
+IPB.US,D,20231012,000000,24.3,24.35,24.28,24.28,7568,0
+IPB.US,D,20231013,000000,24.28,24.55,24.25,24.25,4236,0
+IPB.US,D,20231016,000000,24.2179,24.416,24.17,24.2706,9894,0
+IPB.US,D,20231017,000000,24.39,24.45,24.39,24.4,1904,0
+IPB.US,D,20231018,000000,24.3469,24.3469,24.3469,24.3469,2415,0
+IPB.US,D,20231019,000000,24.22,24.22,23.94,24,8281,0
+IPB.US,D,20231020,000000,23.99,24.15,23.99,24,3611,0
+IPB.US,D,20231023,000000,23.9377,24,23.73,24,2550,0
+IPB.US,D,20231024,000000,24,24.75,24,24.75,6208,0
+IPB.US,D,20231025,000000,24.25,24.62,23.6918,23.75,22987,0
+IPB.US,D,20231026,000000,23.74,23.85,23.64,23.64,4430,0
+IPB.US,D,20231027,000000,23.55,23.55,23.5006,23.525,1074,0
+IPB.US,D,20231030,000000,23.8,23.85,22.8001,23.849,5846,0
+IPB.US,D,20231031,000000,23.8498,23.9779,23.755,23.755,2696,0
+IPB.US,D,20231101,000000,23.902,23.902,23.902,23.902,1000,0
+IPB.US,D,20231102,000000,23.95,24.25,23.8984,24.25,3830,0
+IPB.US,D,20231103,000000,24.1464,24.7,24.1464,24.7,7392,0
+IPB.US,D,20231106,000000,24.75,25,24.75,24.75,5558,0
+IPB.US,D,20231107,000000,24.53,24.53,24.45,24.5,4878,0
+IPB.US,D,20231108,000000,24.6,24.75,24.6,24.75,2519,0
+IPB.US,D,20231109,000000,24.68,24.7,24.5026,24.6,1425,0
+IPB.US,D,20231113,000000,24.63,24.63,24.5386,24.565,2335,0
+IPB.US,D,20231114,000000,24.6494,24.88,24.575,24.88,4030,0
+IPB.US,D,20231115,000000,24.88,24.88,24.88,24.88,2437,0
+IPB.US,D,20231116,000000,25,25,25,25,1165,0
+IPB.US,D,20231117,000000,24.8,24.8,24.8,24.8,226,0
+IPB.US,D,20231120,000000,24.945,25.1,24.945,25.08,509,0
+IPB.US,D,20231121,000000,25.05,25.05,24.88,24.88,1302,0
+IPB.US,D,20231122,000000,25.1,25.1,24.881,24.95,1443,0
+IPB.US,D,20231127,000000,25.1,25.1,24.8101,24.8101,556,0
+IPB.US,D,20231128,000000,24.91,24.91,24.9,24.9,1246,0
+IPB.US,D,20231129,000000,24.9,25.1,24.9,25.1,1457,0
+IPB.US,D,20231130,000000,25.1,25.1,25.1,25.1,187,0
+IPB.US,D,20231201,000000,25.15,25.25,25.15,25.15,2888,0
+IPB.US,D,20231204,000000,24.9,25.2,24.9,25.2,4810,0
+IPB.US,D,20231205,000000,24.9593,25.428,24.9593,25.428,637,0
+IPB.US,D,20231207,000000,25.3,25.7,25.3,25.6,2362,0
+IPB.US,D,20231208,000000,25.5,26.125,25.45,25.75,14261,0
+IPB.US,D,20231211,000000,25.5011,25.635,25.5011,25.51,1170,0
+IPB.US,D,20231213,000000,25.3,25.3,25.3,25.3,100,0
+IPB.US,D,20231214,000000,25.41,25.7,24.94,25.0603,2951,0
+IPB.US,D,20231215,000000,25.69,26.4,25.56,26.09,7105,0
+IPB.US,D,20231218,000000,25.5,25.6,25.5,25.6,623,0
+IPB.US,D,20231219,000000,25.4,25.4,25.4,25.4,489,0
+IPB.US,D,20231220,000000,25.4719,25.6,25.1,25.2125,8902,0
+IPB.US,D,20231221,000000,25.4,25.4,25,25.2172,4088,0
+IPB.US,D,20231222,000000,25,25.006,25,25.006,1312,0
+IPB.US,D,20231226,000000,25.05,25.1,25.05,25.05,632,0
+IPB.US,D,20231227,000000,25.25,25.25,25.23,25.25,1181,0
+IPB.US,D,20231228,000000,25.3998,25.49,25.37,25.38,4163,0
+IPB.US,D,20231229,000000,25.6,25.6,25.4,25.6,2047,0
+IPB.US,D,20240102,000000,25.4,25.4001,25.4,25.4001,560,0
+IPB.US,D,20240104,000000,25.4,25.4,25.4,25.4,200,0
+IPB.US,D,20240105,000000,25.4001,25.4001,25.4001,25.4001,115,0
+IPB.US,D,20240108,000000,25.55,25.55,25.55,25.55,1087,0
+IPB.US,D,20240109,000000,25.4,25.4,25.4,25.4,609,0
+IPB.US,D,20240111,000000,25.4726,25.5,25.45,25.4998,2317,0
+IPB.US,D,20240112,000000,25.51,25.52,25.5,25.5,658,0
+IPB.US,D,20240116,000000,25.425,25.425,25.425,25.425,223,0
+IPB.US,D,20240117,000000,25.1347,25.1347,25.1347,25.1347,121,0
+IPB.US,D,20240118,000000,25.01,25.034,24.8,24.9171,3782,0
+IPB.US,D,20240119,000000,24.92,25.45,24.86,24.94,4047,0
+IPB.US,D,20240122,000000,25.08,25.2,25.05,25.2,2133,0
+IPB.US,D,20240123,000000,25.33,25.33,24.93,24.93,405,0
+IPB.US,D,20240124,000000,25.1,25.4006,25.1,25.3,8784,0
+IPB.US,D,20240125,000000,25.3,25.3,25.1,25.1,3507,0
+IPB.US,D,20240126,000000,25.628,25.628,25.3,25.444,555,0
+IPB.US,D,20240129,000000,25.5,25.5251,25.0987,25.0987,1523,0
+IPB.US,D,20240130,000000,25,25.3525,24.93,25.347,2132,0
+IPB.US,D,20240131,000000,25.46,25.47,25.46,25.47,629,0
+IPB.US,D,20240201,000000,25.08,25.25,25.07,25.25,890,0
+IPB.US,D,20240202,000000,24.86,25.0001,24.86,25.0001,966,0
+IPB.US,D,20240206,000000,24.86,25.28,24.86,25.2,1919,0
+IPB.US,D,20240208,000000,24.98,25.34,24.98,25.175,744,0
+IPB.US,D,20240209,000000,25.18,25.18,25.18,25.18,134,0
+IPB.US,D,20240212,000000,25.06,25.06,25.06,25.06,192,0
+IPB.US,D,20240213,000000,25,25,25,25,764,0
+IPB.US,D,20240215,000000,25.2497,25.3,25.14,25.3,1464,0
+IPB.US,D,20240223,000000,25.39,25.39,25.3,25.3,904,0
+IPB.US,D,20240227,000000,25.24,25.4001,25.24,25.2414,1317,0
+IPB.US,D,20240228,000000,25.3577,25.3577,25.24,25.24,2292,0
+IPB.US,D,20240229,000000,25.24,25.24,25.24,25.24,168,0
+IPB.US,D,20240301,000000,25.322,25.5,25.322,25.45,3009,0
+IPB.US,D,20240304,000000,25.4,25.5,25.4,25.5,2353,0
+IPB.US,D,20240305,000000,25.36,25.5,25.35,25.5,4190,0
+IPB.US,D,20240306,000000,25.5,26.75,25.3501,25.8,9179,0
+IPB.US,D,20240307,000000,25.84,25.925,25.35,25.925,2419,0
+IPB.US,D,20240308,000000,26.2,26.2,25.35,25.62,3641,0
+IPB.US,D,20240311,000000,25.8,25.8,25.6,25.6,2129,0
+IPB.US,D,20240312,000000,25.6,25.66,25.56,25.56,2905,0
+IPB.US,D,20240313,000000,25.56,25.56,25.56,25.56,287,0
+IPB.US,D,20240314,000000,25.56,25.56,25.56,25.56,240,0
+IPB.US,D,20240315,000000,25.3,25.3,25.12,25.22,5002,0
+IPB.US,D,20240318,000000,25.415,25.5237,25.23,25.23,2480,0
+IPB.US,D,20240319,000000,25.2,25.4,25.12,25.275,3572,0
+IPB.US,D,20240320,000000,25.47,25.4998,25.46,25.4997,601,0
+IPB.US,D,20240321,000000,25.5,25.6,25.5,25.5,808,0
+IPB.US,D,20240325,000000,25.41,25.5,25.41,25.41,2665,0
+IPB.US,D,20240326,000000,25.5,25.5,25.49,25.5,2010,0
+IPB.US,D,20240327,000000,25.4,25.87,25.4,25.71,5619,0
+IPB.US,D,20240328,000000,25.68,25.89,25.68,25.89,307,0
+IPB.US,D,20240401,000000,25.6897,25.6897,25.6897,25.6897,542,0
+IPB.US,D,20240402,000000,25.72,25.77,25.6,25.62,2829,0
+IPB.US,D,20240403,000000,25.62,25.62,25.62,25.62,225,0
+IPB.US,D,20240404,000000,25.685,25.685,25.685,25.685,386,0
+IPB.US,D,20240409,000000,25.3997,25.72,25.36,25.7,5531,0
+IPB.US,D,20240410,000000,25.6858,25.6858,25.65,25.65,2625,0
+IPB.US,D,20240411,000000,25.9969,25.9969,25.85,25.85,2896,0
+IPB.US,D,20240412,000000,25.3401,25.3401,25.3401,25.3401,137,0
+IPB.US,D,20240415,000000,26.363,26.363,25.9361,25.9361,455,0
+IPB.US,D,20240416,000000,25.13,25.5,25.13,25.5,764,0
+IPB.US,D,20240418,000000,25.11,25.7813,25.11,25.7813,1935,0
+IPB.US,D,20240419,000000,25.84,25.84,25,25.05,2468,0
+IPB.US,D,20240422,000000,25.12,25.38,25.12,25.38,332,0
+IPB.US,D,20240423,000000,25.5,25.5,25.5,25.5,807,0
+IPB.US,D,20240424,000000,25.5,25.5,25.5,25.5,181,0
+IPB.US,D,20240425,000000,26,26,25.5,25.5,1985,0
+IPB.US,D,20240429,000000,25.9191,25.9191,25.9191,25.9191,153,0
+IPB.US,D,20240430,000000,25.9767,25.9767,25.6366,25.65,3497,0
+IPB.US,D,20240501,000000,25.47,25.47,25.14,25.14,502,0
+IPB.US,D,20240502,000000,25.16,25.395,25,25.14,2455,0
+IPB.US,D,20240503,000000,25.14,25.27,25.1,25.27,4539,0
+IPB.US,D,20240506,000000,25.36,25.36,25.21,25.33,756,0
+IPB.US,D,20240507,000000,25.32,25.32,25.3,25.3,517,0
+IPB.US,D,20240508,000000,25.01,25.36,24.83,25.36,4545,0
+IPB.US,D,20240509,000000,25.2798,25.29,25.2798,25.29,301,0
+IPB.US,D,20240513,000000,24.88,25.215,24.88,25.13,2810,0
+IPB.US,D,20240514,000000,25.15,25.28,25.15,25.28,519,0
+IPB.US,D,20240515,000000,25.2,25.4472,25.2,25.4472,1160,0
+IPB.US,D,20240516,000000,25.34,25.34,25.07,25.07,888,0
+IPB.US,D,20240517,000000,25.29,25.39,25.218,25.39,1272,0
+IPB.US,D,20240520,000000,25.44,25.44,25.3234,25.3234,265,0
+IPB.US,D,20240521,000000,25.3636,25.49,25.3636,25.48,740,0
+IPB.US,D,20240522,000000,25.59,25.59,25.3974,25.3974,1046,0
+IPB.US,D,20240523,000000,25.21,25.58,25.2,25.58,1009,0
+IPB.US,D,20240528,000000,25.3172,25.35,25.05,25.35,11068,0
+IPB.US,D,20240529,000000,25.32,25.32,25.32,25.32,111,0
+IPB.US,D,20240530,000000,25.2845,25.35,25.185,25.35,7399,0
+IPB.US,D,20240531,000000,25.504,25.504,25.15,25.5,1658,0
+IPB.US,D,20240603,000000,25.5,25.5,25.16,25.32,4503,0
+IPB.US,D,20240604,000000,25.195,25.32,25.195,25.32,256,0
+IPB.US,D,20240605,000000,25.4559,25.4559,25.4559,25.4559,372,0
+IPB.US,D,20240610,000000,25.26,25.44,25.26,25.44,1729,0
+IPB.US,D,20240611,000000,25.4,25.4,25.4,25.4,402,0
+IPB.US,D,20240612,000000,25.39,25.59,25.39,25.5,4381,0
+IPB.US,D,20240614,000000,25.39,25.5736,25.39,25.57,4946,0
+IPB.US,D,20240617,000000,25.45,25.7704,25.45,25.7704,861,0
+IPB.US,D,20240618,000000,24.85,25.601,24.85,25.601,2376,0
+IPB.US,D,20240620,000000,25.3,25.3,25.3,25.3,2063,0
+IPB.US,D,20240621,000000,25.81,25.81,25.465,25.465,943,0
+IPB.US,D,20240624,000000,25.36,25.36,25.3501,25.3501,557,0
+IPB.US,D,20240625,000000,25.6,25.72,25.6,25.72,2316,0
+IPB.US,D,20240626,000000,25.62,25.6929,25.49,25.49,5501,0
+IPB.US,D,20240627,000000,25.6,25.6,25.4001,25.4001,1100,0
+IPB.US,D,20240628,000000,25.58,25.6,25.57,25.6,1747,0
+IPB.US,D,20240701,000000,25.4006,25.6,25.4006,25.6,2635,0
+IPB.US,D,20240702,000000,25.72,25.75,25.72,25.75,1975,0
+IPB.US,D,20240708,000000,25.675,25.875,25.675,25.8501,4804,0
+IPB.US,D,20240709,000000,25.83,25.9,25.83,25.9,1166,0
+IPB.US,D,20240710,000000,25.1617,25.3283,25.1617,25.3283,600,0
+IPB.US,D,20240711,000000,25.5,25.6081,25.5,25.6081,801,0
+IPB.US,D,20240712,000000,25.68,25.68,25.5,25.5,386,0
+IPB.US,D,20240715,000000,25.5,25.5,25.5,25.5,164,0
+IPB.US,D,20240716,000000,25.4846,25.5001,25.4846,25.5001,730,0
+IPB.US,D,20240717,000000,25.36,25.36,25.36,25.36,300,0
+IPB.US,D,20240719,000000,25.6,25.7,25.6,25.69,1229,0
+IPB.US,D,20240725,000000,25.98,25.98,25.9,25.98,1907,0
+IPB.US,D,20240726,000000,25.91,25.91,25.9,25.9,746,0
+IPB.US,D,20240729,000000,25.58,26,25.58,26,393,0
+IPB.US,D,20240730,000000,25.7,26.1,25.6,25.6,3048,0
+IPB.US,D,20240801,000000,25.21,25.21,25.21,25.21,210,0
+IPB.US,D,20240805,000000,25.305,25.47,25.305,25.305,1760,0
+IPB.US,D,20240806,000000,25.59,25.5999,25.355,25.355,1702,0
+IPB.US,D,20240807,000000,26.63,26.63,25.15,25.16,5736,0
+IPB.US,D,20240808,000000,25.37,25.8015,25.34,25.8015,1867,0
+IPB.US,D,20240809,000000,26.1499,26.15,25.7916,26.15,4605,0
+IPB.US,D,20240812,000000,26.7,26.7,26.7,26.7,424,0
+IPB.US,D,20240813,000000,26.15,26.15,26.1312,26.15,1136,0
+IPB.US,D,20240814,000000,25.56,26.14,25.4801,26.0006,3412,0
+IPB.US,D,20240815,000000,26.15,26.15,26.15,26.15,1262,0
+IPB.US,D,20240816,000000,25.95,25.95,25.95,25.95,1926,0
+IPB.US,D,20240819,000000,26.15,26.15,25.28,26.15,888,0
+IPB.US,D,20240820,000000,25.37,26.13,25.37,26.13,1289,0
+IPB.US,D,20240821,000000,25.628,26.15,25.628,26.15,2710,0
+IPB.US,D,20240822,000000,25.41,26.15,25.41,25.655,2250,0
+IPB.US,D,20240823,000000,25.9501,26,25.95,26,1184,0
+IPB.US,D,20240826,000000,26.15,26.15,25.925,26.15,3204,0
+IPB.US,D,20240827,000000,26.15,26.67,26.15,26.64,2885,0
+IPB.US,D,20240828,000000,26.435,26.435,26.435,26.435,421,0
+IPB.US,D,20240829,000000,26.444,26.444,26.2378,26.25,8038,0
+IPB.US,D,20240830,000000,26.515,27.33,26.515,27.18,7608,0
+IPB.US,D,20240903,000000,28.96,28.96,26.82,27.57,10698,0
+IPB.US,D,20240904,000000,27.31,27.31,26.5482,26.5482,2344,0
+IPB.US,D,20240905,000000,26.52,26.52,26.52,26.52,161,0
+IPB.US,D,20240906,000000,26.405,26.505,26.4,26.505,511,0
+IPB.US,D,20240909,000000,26.748,26.75,26.748,26.75,1839,0
+IPB.US,D,20240911,000000,26.75,26.75,26.75,26.75,755,0
+IPB.US,D,20240912,000000,26.6286,26.6286,26.6286,26.6286,301,0
+IPB.US,D,20240913,000000,27,27,26.6022,26.6022,895,0
+IPB.US,D,20240916,000000,26.8284,27.45,26.7266,27.39,4878,0
+IPB.US,D,20240917,000000,27.0469,27.0541,27.0469,27.0541,845,0
+IPB.US,D,20240918,000000,27.5,27.74,27.14,27.3,3686,0
+IPB.US,D,20240919,000000,26.75,26.75,26.75,26.75,906,0
+IPB.US,D,20240920,000000,26.36,26.71,26.28,26.4219,1930,0
+IPB.US,D,20240923,000000,26.4939,26.56,26.4939,26.56,468,0
+IPB.US,D,20240925,000000,26.6065,26.6081,26.6065,26.6081,1104,0
+IPB.US,D,20240926,000000,26.7,27,26.7,26.7,5430,0
+IPB.US,D,20240930,000000,26.7,26.7391,26.7,26.7391,1002,0
+IPB.US,D,20241001,000000,26.9599,26.9599,26.9599,26.9599,745,0
+IPB.US,D,20241002,000000,26.73,26.73,26.7,26.7,833,0
+IPB.US,D,20241003,000000,26.7,26.7,26.7,26.7,1282,0
+IPB.US,D,20241009,000000,26.3838,26.41,26.3838,26.41,798,0
+IPB.US,D,20241011,000000,26.4911,26.4911,26.4911,26.4911,250,0
+IPB.US,D,20241015,000000,26.45,26.45,26.45,26.45,219,0
+IPB.US,D,20241017,000000,26.5313,26.5313,26.12,26.16,3202,0
+IPB.US,D,20241018,000000,26.13,26.16,26.13,26.16,950,0
+IPB.US,D,20241022,000000,26.1,26.1,26.1,26.1,151,0
+IPB.US,D,20241025,000000,26.1,26.1,26.1,26.1,787,0
+IPB.US,D,20241028,000000,26.3965,26.449,25.95,26.43,2573,0
+IPB.US,D,20241029,000000,26.52,26.56,26.05,26.05,645,0
+IPB.US,D,20241030,000000,26.47,26.47,25.83,25.83,250,0
+IPB.US,D,20241031,000000,26.47,26.5,25.81,26.5,2577,0
+IPB.US,D,20241101,000000,26.5,26.68,26,26.68,1580,0
+IPB.US,D,20241104,000000,26.7,26.7,26.7,26.7,166,0
+IPB.US,D,20241105,000000,26.7,26.7,25.9488,25.9488,2018,0
+IPB.US,D,20241106,000000,25.8,25.8,25.8,25.8,440,0
+IPB.US,D,20241107,000000,25.718,26.4002,25.718,25.98,6440,0
+IPB.US,D,20241111,000000,25.78,25.8469,25.65,25.8469,1186,0
+IPB.US,D,20241113,000000,26,26.5361,26,26.5361,790,0
+IPB.US,D,20241114,000000,26,26.676,25.98,26.1,1802,0
+IPB.US,D,20241115,000000,26.5,26.65,25.98,26.2,5251,0
+IPB.US,D,20241118,000000,26.06,26.1991,26.06,26.1991,576,0
+IPB.US,D,20241119,000000,26.2,26.2,26,26,1341,0
+IPB.US,D,20241120,000000,26.03,26.03,25.63,25.63,2544,0
+IPB.US,D,20241121,000000,25.8,25.99,25.8,25.8,1311,0
+IPB.US,D,20241125,000000,25.99,26.4,25.7,25.71,1853,0
+IPB.US,D,20241129,000000,25.9,26.3,25.8999,26.19,5400,0
+IPB.US,D,20241202,000000,26.0764,26.0764,26.05,26.05,910,0
+IPB.US,D,20241203,000000,26.17,26.17,25.87,25.87,700,0
+IPB.US,D,20241204,000000,26.1093,26.15,25.93,25.93,1770,0
+IPB.US,D,20241211,000000,26.15,26.3,25.4003,25.9139,3066,0
+IPB.US,D,20241212,000000,26.16,26.16,25.9,26.16,612,0
+IPB.US,D,20241213,000000,26.15,26.15,26.035,26.035,1792,0
+IPB.US,D,20241216,000000,26.15,26.15,26.1499,26.15,1209,0
+IPB.US,D,20241217,000000,26.3,26.3,25.97,26.3,671,0
+IPB.US,D,20241218,000000,26.7,26.7,25.2,25.2,8372,0
+IPB.US,D,20241219,000000,24.85,27.46,24.85,25.9,11531,0
+IPB.US,D,20241220,000000,25.5,25.5,25.02,25.02,1675,0
+IPB.US,D,20241224,000000,25,25.47,25,25.44,1187,0
+IPB.US,D,20241226,000000,25.11,25.51,25.05,25.51,4761,0
+IPB.US,D,20241230,000000,25.1515,25.66,25.1515,25.1515,1827,0
+IPB.US,D,20241231,000000,25.2278,25.2278,25.2278,25.2278,400,0
+IPB.US,D,20250102,000000,25.05,25.05,25.02,25.02,585,0
+IPB.US,D,20250103,000000,25.3,25.3,25.2699,25.2699,498,0
+IPB.US,D,20250106,000000,25.71,25.71,25.2942,25.2942,3510,0
+IPB.US,D,20250107,000000,25.4,25.4,25.4,25.4,1013,0
+IPB.US,D,20250108,000000,25.78,25.78,25.78,25.78,145,0
+IPB.US,D,20250110,000000,25.2,25.3514,25.0501,25.3514,2960,0
+IPB.US,D,20250113,000000,25.4259,25.4259,25.4259,25.4259,210,0
+IPB.US,D,20250114,000000,25.4,25.5,25.4,25.5,1854,0
+IPB.US,D,20250115,000000,25.73,25.77,25.1,25.43,3715,0
+IPB.US,D,20250116,000000,25.45,25.48,25.45,25.4799,354,0
+IPB.US,D,20250117,000000,25.48,25.48,25.4799,25.48,1306,0
+IPB.US,D,20250121,000000,25.77,25.77,25.2948,25.2948,1383,0
+IPB.US,D,20250122,000000,26,26,25.98,26,1051,0
+IPB.US,D,20250123,000000,26.25,26.97,26.19,26.97,5301,0
+IPB.US,D,20250124,000000,26.66,27.6,25.9689,25.9689,3923,0
+IPB.US,D,20250127,000000,26.48,26.48,26,26,1512,0
+IPB.US,D,20250131,000000,25.2272,25.9286,25.2272,25.9286,795,0
+IPB.US,D,20250204,000000,25.6,25.7,25.53,25.7,1777,0
+IPB.US,D,20250205,000000,25.75,25.958,25.7282,25.95,1151,0
+IPB.US,D,20250207,000000,25.9286,25.95,25.9286,25.9499,906,0
+IPB.US,D,20250210,000000,25.7276,25.905,25.7,25.82,3442,0
+IPB.US,D,20250211,000000,25.82,25.82,25.76,25.82,700,0
+IPB.US,D,20250212,000000,25.7,25.82,25.7,25.7,3101,0
+IPB.US,D,20250213,000000,25.7,25.7432,25.7,25.7,1109,0
+IPB.US,D,20250214,000000,25.7,25.72,25.4591,25.6144,6171,0
+IPB.US,D,20250218,000000,25.6,25.6238,25.6,25.6238,1512,0
+IPB.US,D,20250219,000000,25.69,25.8,25.55,25.7,4013,0
+IPB.US,D,20250220,000000,25.71,25.7508,25.7,25.7,1992,0
+IPB.US,D,20250221,000000,25.56,25.7,25.53,25.61,1244,0
+IPB.US,D,20250224,000000,25.52,25.52,25.51,25.51,267,0
+IPB.US,D,20250225,000000,25.5,25.5842,25.5,25.56,1403,0
+IPB.US,D,20250226,000000,25.7752,25.7752,25.56,25.685,803,0
+IPB.US,D,20250227,000000,25.56,25.75,25.27,25.3,8703,0
+IPB.US,D,20250228,000000,25.31,25.31,25.2,25.25,1031,0
+IPB.US,D,20250303,000000,25.7488,25.7547,25.36,25.36,834,0
+IPB.US,D,20250304,000000,25.29,25.36,25.29,25.36,394,0
+IPB.US,D,20250305,000000,25.4637,25.4637,25.4637,25.4637,905,0
+IPB.US,D,20250306,000000,25.27,25.3718,25.27,25.3718,609,0
+IPB.US,D,20250310,000000,24.9,25.272,24.85,25,6465,0
+IPB.US,D,20250311,000000,25.3899,25.3899,25.1932,25.29,4022,0
+IPB.US,D,20250312,000000,25.4,25.5,25.4,25.5,2533,0
+IPB.US,D,20250313,000000,25.52,25.77,25.5199,25.655,3158,0
+IPB.US,D,20250314,000000,25.71,26.04,25.71,26.04,3626,0
+IPB.US,D,20250317,000000,25.865,26.0958,25.7,26.0958,1456,0
+IPB.US,D,20250319,000000,26.0899,26.15,25.7,25.7,1400,0
+IPB.US,D,20250320,000000,26.11,26.15,25.85,26.15,819,0
+IPB.US,D,20250321,000000,26.15,26.15,26.15,26.15,253,0
+IPB.US,D,20250324,000000,26.15,26.15,25.53,25.54,1721,0
+IPB.US,D,20250326,000000,26.11,26.11,26.11,26.11,432,0
+IPB.US,D,20250327,000000,25.7948,25.8722,25.7948,25.8722,603,0
+IPB.US,D,20250328,000000,26.15,26.15,25.7673,25.7673,1154,0
+IPB.US,D,20250331,000000,25.825,25.825,25.825,25.825,130,0
+IPB.US,D,20250402,000000,25.9919,26.1032,25.75,25.75,2105,0
+IPB.US,D,20250403,000000,26.081,26.081,26.081,26.081,458,0
+IPB.US,D,20250404,000000,26.11,26.11,26.11,26.11,237,0
+IPB.US,D,20250407,000000,25.4001,25.4001,25.4001,25.4001,182,0
+IPB.US,D,20250409,000000,25.7842,25.7842,25.4,25.4,1495,0
+IPB.US,D,20250410,000000,25.41,25.41,25.41,25.41,225,0
+IPB.US,D,20250411,000000,25.5053,25.775,25.1458,25.1458,6507,0
+IPB.US,D,20250414,000000,25.4121,25.45,25.3002,25.45,688,0
+IPB.US,D,20250415,000000,25.2548,25.2624,25.05,25.2624,3699,0
+IPB.US,D,20250417,000000,25.3,26.13,25.3,26.06,931,0
+IPB.US,D,20250421,000000,25.6356,25.81,25.6356,25.6356,315,0
+IPB.US,D,20250422,000000,26.09,26.15,25.37,25.37,3474,0
+IPB.US,D,20250423,000000,25.38,25.75,25.38,25.38,1471,0
+IPB.US,D,20250424,000000,25.1624,25.3,25.1624,25.3,1790,0
+IPB.US,D,20250428,000000,25.5,25.5,25.5,25.5,121,0
+IPB.US,D,20250429,000000,25.3086,25.3086,25.3086,25.3086,503,0
+IPB.US,D,20250430,000000,25.59,25.59,25.59,25.59,150,0
+IPB.US,D,20250501,000000,25.5789,25.5789,25.2418,25.3,1940,0
+IPB.US,D,20250502,000000,25.45,25.45,25.45,25.45,501,0
+IPB.US,D,20250505,000000,25.4228,25.4228,25.4045,25.4045,1241,0
+IPB.US,D,20250506,000000,25.5126,25.5126,25.497,25.497,527,0
+IPB.US,D,20250508,000000,25.4319,25.4319,25.2289,25.2289,1378,0
+IPB.US,D,20250512,000000,25.27,25.27,25.27,25.27,250,0
+IPB.US,D,20250514,000000,25.27,25.27,25.27,25.27,1395,0
+IPB.US,D,20250515,000000,25.28,25.43,25.25,25.43,4905,0
+IPB.US,D,20250516,000000,25.5861,25.5861,25.3,25.3,780,0
+IPB.US,D,20250519,000000,25.3,25.32,25.3,25.32,492,0
+IPB.US,D,20250520,000000,25.3622,25.3622,25.3622,25.3622,198,0
+IPB.US,D,20250521,000000,25.34,25.575,25.33,25.33,5148,0
+IPB.US,D,20250522,000000,25.55,25.58,25.35,25.35,2343,0
+IPB.US,D,20250528,000000,25.3522,25.46,25.3522,25.46,204,0
+IPB.US,D,20250530,000000,25.37,25.42,25.35,25.42,3067,0
+IPB.US,D,20250602,000000,25.39,25.39,25.36,25.39,368,0
+IPB.US,D,20250604,000000,25.57,26.12,25.4,26.12,3157,0
+IPB.US,D,20250606,000000,25.841,25.841,25.841,25.841,407,0
+IPB.US,D,20250609,000000,25.754,25.875,25.754,25.875,471,0
+IPB.US,D,20250611,000000,26.08,26.08,26.08,26.08,328,0
+IPB.US,D,20250613,000000,25.99,26.155,25.96,25.9601,1288,0
+IPB.US,D,20250616,000000,26.155,26.2671,26.155,26.2671,2683,0
+IPB.US,D,20250617,000000,26.125,26.65,25.6,26.115,2675,0
+IPB.US,D,20250618,000000,26.07,26.07,24.83,25.2,2342,0
+IPB.US,D,20250620,000000,25,25.24,25,25.2,1670,0
+IPB.US,D,20250623,000000,25.2,25.96,25.1501,25.42,4262,0
+IPB.US,D,20250624,000000,25.31,25.33,25.31,25.33,236,0
+IPB.US,D,20250625,000000,25.3,25.4,25.17,25.4,3000,0
+IPB.US,D,20250626,000000,25.25,25.25,25.25,25.25,123,0
+IPB.US,D,20250627,000000,25.63,25.63,25.16,25.4896,1205,0
+IPB.US,D,20250630,000000,25.87,25.92,25.87,25.87,1613,0
+IPB.US,D,20250701,000000,25.74,25.74,25.21,25.21,231,0
+IPB.US,D,20250702,000000,25.815,25.815,25.1101,25.25,2791,0
+IPB.US,D,20250703,000000,25.5367,25.5367,25.5367,25.5367,251,0
+IPB.US,D,20250707,000000,25.6,25.64,25.38,25.44,2270,0
+IPB.US,D,20250709,000000,25.6048,25.6048,25.6048,25.6048,428,0
+IPB.US,D,20250710,000000,25.4255,25.5113,25.4255,25.5113,348,0
+IPB.US,D,20250711,000000,25.6107,25.6107,25.5012,25.5012,1625,0
+IPB.US,D,20250715,000000,25.4784,25.4784,25.4784,25.4784,299,0
+IPB.US,D,20250716,000000,25.64,25.64,25.64,25.64,1033,0
+IPB.US,D,20250717,000000,25.3884,25.495,25.3617,25.495,2192,0
+IPB.US,D,20250718,000000,25.3771,25.5107,25.3771,25.5107,458,0
+IPB.US,D,20250722,000000,25.64,25.85,25.64,25.85,972,0
+IPB.US,D,20250725,000000,25.37,25.47,25.3522,25.47,1444,0
+IPB.US,D,20250728,000000,25.7701,25.7701,25.7701,25.7701,191,0
+IPB.US,D,20250729,000000,25.6423,25.6423,25.6423,25.6423,102,0
+IPB.US,D,20250731,000000,25.5,25.5,25.5,25.5,434,0
+IPB.US,D,20250801,000000,25.61,25.7,25.6,25.7,596,0
+IPB.US,D,20250804,000000,25.85,25.85,25.85,25.85,619,0
+IPB.US,D,20250805,000000,25.46,26.95,25.46,26.84,8948,0
+IPB.US,D,20250806,000000,25.709,26.15,25.709,25.709,1414,0
+IPB.US,D,20250807,000000,25.97,26,25.95,26,1894,0
+IPB.US,D,20250808,000000,27,27,25.95,25.95,1217,0
+IPB.US,D,20250811,000000,25.9508,26.15,25.9508,26.15,1321,0
+IPB.US,D,20250812,000000,26.0051,26.15,26.0051,26.0054,2046,0
+IPB.US,D,20250813,000000,25.88,25.88,25.83,25.83,1058,0
+IPB.US,D,20250814,000000,26.2,26.35,26.075,26.35,4460,0
+IPB.US,D,20250815,000000,26.115,26.3745,25.66,25.73,4299,0
+IPB.US,D,20250818,000000,25.865,25.865,25.21,25.38,8534,0
+IPB.US,D,20250820,000000,25.4,25.46,25.4,25.46,431,0
+IPB.US,D,20250821,000000,25.45,25.637,25.45,25.637,1872,0
+IPB.US,D,20250822,000000,25.49,25.63,25.49,25.57,5170,0
+IPB.US,D,20250825,000000,25.64,25.815,25.64,25.66,2850,0
+IPB.US,D,20250827,000000,25.5,25.7,25.5,25.7,618,0
+IPB.US,D,20250902,000000,25.66,25.66,25.66,25.66,303,0
+IPB.US,D,20250904,000000,25.44,25.7,25.44,25.7,3502,0
+IPB.US,D,20250905,000000,25.7161,25.7161,25.7161,25.7161,803,0
+IPB.US,D,20250908,000000,25.7821,25.97,25.73,25.97,3769,0
+IPB.US,D,20250909,000000,25.9049,25.9049,25.9003,25.9003,700,0
+IPB.US,D,20250910,000000,25.6869,25.6869,25.6869,25.6869,305,0
+IPB.US,D,20250911,000000,26.03,26.06,25.49,26,4167,0
+IPB.US,D,20250915,000000,26,26.15,26,26.13,2810,0
+IPB.US,D,20250916,000000,25.77,25.935,25.76,25.935,1536,0
+IPB.US,D,20250918,000000,25.98,26.15,25.98,26.15,4136,0
+IPB.US,D,20250919,000000,26.15,26.4829,26.1295,26.4829,6078,0
+IPB.US,D,20250923,000000,26.0138,26.0138,25.7525,25.7525,1677,0
+IPB.US,D,20250924,000000,26.05,26.05,25.927,26,1267,0
+IPB.US,D,20250925,000000,25.84,26.18,25.8009,26.1799,2320,0
+IPB.US,D,20250926,000000,26.19,26.2,26.19,26.19,1323,0
+IPB.US,D,20251001,000000,26.1,26.1,26.08,26.08,817,0
+IPB.US,D,20251003,000000,26.2,26.3696,26.2,26.24,1230,0
+IPB.US,D,20251007,000000,26.28,26.4475,26.22,26.4475,1970,0
+IPB.US,D,20251008,000000,26.43,26.43,26.24,26.25,767,0
+IPB.US,D,20251010,000000,26.4034,26.4034,26.4034,26.4034,111,0
+IPB.US,D,20251015,000000,25.96,25.99,25.96,25.99,483,0
+IPB.US,D,20251020,000000,26.17,26.29,26.17,26.17,263,0
+IPB.US,D,20251023,000000,25.6,26.65,25.6,26.57,4136,0
+IPB.US,D,20251024,000000,26.7,27,26.7,26.75,5296,0
+IPB.US,D,20251027,000000,26.84,26.85,25.86,25.9201,4810,0
+IPB.US,D,20251028,000000,25.9,26.34,25.9,25.9,800,0
+IPB.US,D,20251030,000000,25.95,26.4301,25.9,26.4301,710,0
+IPB.US,D,20251031,000000,26,26.74,26,26,2151,0
+IPB.US,D,20251103,000000,26.01,26.0201,26.01,26.0101,1423,0
+IPB.US,D,20251105,000000,26.19,26.63,26.19,26.59,970,0
+IPB.US,D,20251106,000000,27.18,27.27,26.02,26.1,10322,0
+IPB.US,D,20251107,000000,26.4409,26.45,25.8,26.45,4174,0
+IPB.US,D,20251110,000000,26.7145,26.7145,25.8,26.59,4014,0
+IPB.US,D,20251112,000000,25.84,26.347,25.8,26.347,2640,0
+IPB.US,D,20251117,000000,25.91,26.2,25.91,26.2,263,0
+IPB.US,D,20251119,000000,26,26.1,26,26.1,305,0
+IPB.US,D,20251120,000000,25.85,26.01,25.85,26.01,1348,0
+IPB.US,D,20251121,000000,26.05,26.0601,26.05,26.0501,2822,0
+IPB.US,D,20251124,000000,25.88,26.05,25.85,26.05,914,0
+IPB.US,D,20251125,000000,26,26,26,26,360,0
+IPB.US,D,20251126,000000,26.22,26.25,26.22,26.25,470,0
+IPB.US,D,20251202,000000,26.4,26.65,26.4,26.4972,690,0
+IPB.US,D,20251203,000000,26.01,26.07,26.01,26.07,800,0
+IPB.US,D,20251204,000000,26.07,26.4172,26.07,26.4172,645,0
+IPB.US,D,20251205,000000,26.057,26.057,26.057,26.057,134,0
+IPB.US,D,20251208,000000,26.1,26.1,26.1,26.1,143,0
+IPB.US,D,20251209,000000,26.13,26.13,26.13,26.13,661,0
+IPB.US,D,20251210,000000,26.3,26.3,26.3,26.3,151,0
+IPB.US,D,20251211,000000,26.07,26.29,26,26.2061,5329,0
+IPB.US,D,20251212,000000,26.3686,26.5555,26.07,26.4564,2828,0
+IPB.US,D,20251215,000000,26.6019,26.6019,26.05,26.17,3194,0
+IPB.US,D,20251216,000000,26.43,26.43,26.43,26.43,100,0
+IPB.US,D,20251217,000000,26.09,26.39,26.07,26.28,1461,0
+IPB.US,D,20251218,000000,26.37,26.58,26.1301,26.58,1166,0
+IPB.US,D,20251219,000000,25.95,25.975,25.75,25.975,9085,0
+IPB.US,D,20251222,000000,25.76,25.96,25.75,25.75,709,0
+IPB.US,D,20251223,000000,25.9093,25.9093,25.52,25.52,5024,0
+IPB.US,D,20251224,000000,25.62,25.65,25.62,25.65,204,0
+IPB.US,D,20251226,000000,25.8985,25.8985,25.62,25.62,402,0
+IPB.US,D,20251229,000000,25.61,25.75,25.61,25.75,2290,0
+IPB.US,D,20251230,000000,25.75,25.75,25.75,25.75,242,0
+IPB.US,D,20251231,000000,25.75,25.75,25.75,25.75,660,0
+IPB.US,D,20260102,000000,25.77,25.77,25.77,25.77,428,0
+IPB.US,D,20260106,000000,25.78,26,25.78,25.78,565,0
+IPB.US,D,20260107,000000,25.827,25.95,25.827,25.827,679,0
+IPB.US,D,20260113,000000,25.66,25.85,25.66,25.85,790,0
+IPB.US,D,20260116,000000,25.82,25.82,25.82,25.82,155,0
+IPB.US,D,20260120,000000,25.8,25.9178,25.64,25.9178,3094,0
+IPB.US,D,20260121,000000,26,26.51,26,26.5,2104,0
+IPB.US,D,20260123,000000,26.3,26.3,26.3,26.3,509,0
+IPB.US,D,20260126,000000,26.0125,26.0125,25.65,26.0125,1686,0
+IPB.US,D,20260127,000000,25.95,26.02,25.95,26,4039,0
+IPB.US,D,20260128,000000,26,26,25.8539,26,3496,0
+IPB.US,D,20260202,000000,26,26,26,26,625,0
+IPB.US,D,20260204,000000,25.832,26.054,25.6125,25.6125,748,0
+IPB.US,D,20260205,000000,25.65,26,25.65,26,1034,0
+IPB.US,D,20260209,000000,26.091,26.35,25.79,26.1,1486,0
+IPB.US,D,20260210,000000,25.61,25.83,25.61,25.83,815,0
+IPB.US,D,20260212,000000,25.8575,26,25.6001,26,1453,0
+IPB.US,D,20260213,000000,26,26.63,25.969,25.969,2691,0
+IPB.US,D,20260218,000000,26,26.095,26,26.095,4499,0
diff --git a/daily/us/nysemkt stocks/itp.us.txt b/daily/us/nysemkt stocks/itp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2c12e2d8125c89c189e168d9c72e385f7d7bb80
--- /dev/null
+++ b/daily/us/nysemkt stocks/itp.us.txt	
@@ -0,0 +1,4399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITP.US,D,20071001,000000,9.851,29.554,9.851,9.851,253.8,0
+ITP.US,D,20071017,000000,29.554,29.554,29.554,29.554,63.5,0
+ITP.US,D,20071217,000000,29.554,29.554,29.554,29.554,63.5,0
+ITP.US,D,20071218,000000,49.256,49.256,49.256,49.256,63.5,0
+ITP.US,D,20080110,000000,20.095,20.095,20.095,20.095,63.5,0
+ITP.US,D,20080114,000000,20.095,20.095,20.095,20.095,126.80000000000001,0
+ITP.US,D,20080115,000000,20.095,20.095,20.095,20.095,253.8,0
+ITP.US,D,20080128,000000,20.095,23.643,20.095,20.095,276.6,0
+ITP.US,D,20080201,000000,20.095,20.095,20.095,20.095,63.5,0
+ITP.US,D,20080215,000000,17.732,17.732,16.943,16.943,177.60000000000002,0
+ITP.US,D,20080219,000000,16.549,16.549,16.549,16.549,126.80000000000001,0
+ITP.US,D,20080306,000000,13.791,13.791,9.851,9.851,888.3000000000001,0
+ITP.US,D,20080311,000000,7.881,9.457,5.911,9.457,380.6,0
+ITP.US,D,20080312,000000,7.881,7.881,7.881,7.881,126.80000000000001,0
+ITP.US,D,20080318,000000,10.245,10.245,4.7292,4.7292,1141.9,0
+ITP.US,D,20080325,000000,5.911,5.911,5.911,5.911,126.80000000000001,0
+ITP.US,D,20080327,000000,10.639,10.639,6.699,6.699,444.1,0
+ITP.US,D,20080328,000000,6.699,6.699,3.9406,3.9406,888.3000000000001,0
+ITP.US,D,20080331,000000,5.122,11.822,5.122,9.851,1319.7,0
+ITP.US,D,20080401,000000,9.851,9.851,9.851,9.851,25.3,0
+ITP.US,D,20080404,000000,9.851,17.732,9.851,15.367,1522.7,0
+ITP.US,D,20080407,000000,15.762,51.225,14.58,31.523,1865.3000000000002,0
+ITP.US,D,20080408,000000,33.493,33.493,33.493,33.493,126.80000000000001,0
+ITP.US,D,20080414,000000,25.612,29.554,25.612,29.554,114.2,0
+ITP.US,D,20080512,000000,17.732,21.673,17.732,21.673,902.2,0
+ITP.US,D,20080513,000000,21.673,21.673,13.791,13.791,1192.7,0
+ITP.US,D,20080514,000000,11.822,14.974,10.639,13.791,6334.3,0
+ITP.US,D,20080515,000000,13.791,14.58,11.822,14.186,1827.2,0
+ITP.US,D,20080516,000000,14.58,14.58,13.397,14.58,525.4,0
+ITP.US,D,20080519,000000,9.851,11.624,7.881,8.276,5227.900000000001,0
+ITP.US,D,20080520,000000,8.669,9.654,8.669,9.063,1192.7,0
+ITP.US,D,20080521,000000,8.669,14.58,8.669,13.397,5385.1,0
+ITP.US,D,20080522,000000,13.791,19.702,13.791,16.943,5367.400000000001,0
+ITP.US,D,20080523,000000,16.943,21.673,16.943,20.095,11695.2,0
+ITP.US,D,20080527,000000,21.278,23.643,18.914,18.914,2867.8,0
+ITP.US,D,20080528,000000,20.885,22.067,14.186,15.762,5885.1,0
+ITP.US,D,20080529,000000,14.974,14.974,11.033,11.428,19041.4,0
+ITP.US,D,20080530,000000,11.033,11.822,9.063,10.935,6989.700000000001,0
+ITP.US,D,20080602,000000,11.822,11.822,7.881,8.669,8554.1,0
+ITP.US,D,20080603,000000,9.457,11.428,8.669,10.245,3777.3,0
+ITP.US,D,20080604,000000,11.033,11.033,5.911,10.245,8906.4,0
+ITP.US,D,20080605,000000,10.443,11.822,7.881,7.881,2497.7000000000003,0
+ITP.US,D,20080606,000000,11.822,11.822,9.063,9.063,2832.5,0
+ITP.US,D,20080609,000000,8.669,9.063,7.093,7.881,20579.300000000003,0
+ITP.US,D,20080610,000000,7.881,7.881,7.093,7.093,2431,0
+ITP.US,D,20080611,000000,7.881,7.881,6.699,6.699,3157.1000000000004,0
+ITP.US,D,20080612,000000,7.881,7.881,6.304,7.093,965.7,0
+ITP.US,D,20080613,000000,7.486,7.881,7.093,7.486,1803.9,0
+ITP.US,D,20080616,000000,8.276,8.276,6.699,7.881,407.20000000000005,0
+ITP.US,D,20080617,000000,7.881,7.881,6.699,7.093,848.1,0
+ITP.US,D,20080618,000000,7.093,7.093,6.699,7.093,130.8,0
+ITP.US,D,20080619,000000,7.881,9.457,6.699,7.093,3897.8,0
+ITP.US,D,20080620,000000,7.881,7.881,5.517,6.699,3479,0
+ITP.US,D,20080623,000000,6.699,6.699,5.911,6.699,456.90000000000003,0
+ITP.US,D,20080624,000000,6.699,6.896,5.911,6.108,2316.1,0
+ITP.US,D,20080625,000000,5.911,6.699,5.517,5.911,4156.400000000001,0
+ITP.US,D,20080626,000000,6.699,7.093,5.911,6.699,1158,0
+ITP.US,D,20080627,000000,7.486,7.486,6.699,6.699,1586.1000000000001,0
+ITP.US,D,20080630,000000,7.093,7.093,6.699,6.699,2418.5,0
+ITP.US,D,20080701,000000,6.699,6.699,5.911,5.911,2685,0
+ITP.US,D,20080702,000000,5.911,5.911,5.319,5.319,640.8000000000001,0
+ITP.US,D,20080703,000000,5.319,5.616,5.319,5.616,1104,0
+ITP.US,D,20080708,000000,5.319,5.319,4.7292,5.122,278.5,0
+ITP.US,D,20080709,000000,5.122,5.122,5.122,5.122,139.6,0
+ITP.US,D,20080710,000000,5.911,5.911,5.911,5.911,126.80000000000001,0
+ITP.US,D,20080714,000000,5.517,5.517,4.9258,4.9258,152.3,0
+ITP.US,D,20080715,000000,4.9258,4.9258,4.9258,4.9258,126.80000000000001,0
+ITP.US,D,20080716,000000,4.827,5.122,4.827,4.9258,761.3000000000001,0
+ITP.US,D,20080717,000000,4.9258,5.122,4.9258,5.122,205.60000000000002,0
+ITP.US,D,20080718,000000,5.122,5.122,4.7292,5.122,1319.7,0
+ITP.US,D,20080721,000000,4.7292,5.122,4.7292,4.7292,1141.9,0
+ITP.US,D,20080722,000000,4.9258,4.9258,3.5464,4.1373,6649.700000000001,0
+ITP.US,D,20080723,000000,4.3339,4.3339,3.9406,4.1373,598.9,0
+ITP.US,D,20080724,000000,4.1373,4.1373,3.9406,3.9406,1015.1,0
+ITP.US,D,20080725,000000,4.3339,4.3339,4.3339,4.3339,126.80000000000001,0
+ITP.US,D,20080728,000000,4.7292,5.517,4.3339,4.3339,1275.3000000000002,0
+ITP.US,D,20080729,000000,4.3339,5.911,4.3339,5.911,1487.1000000000001,0
+ITP.US,D,20080731,000000,4.7292,4.7292,4.7292,4.7292,238.10000000000002,0
+ITP.US,D,20080801,000000,4.7292,4.7292,4.7292,4.7292,291.8,0
+ITP.US,D,20080804,000000,4.3339,4.5315,4.3339,4.3339,771.5,0
+ITP.US,D,20080805,000000,4.3339,4.3339,4.3339,4.3339,380.6,0
+ITP.US,D,20080808,000000,3.9406,4.3339,3.9406,4.3339,160.5,0
+ITP.US,D,20080811,000000,3.9406,5.911,3.9406,4.3339,2055.6,0
+ITP.US,D,20080813,000000,5.911,5.911,5.911,5.911,2.5,0
+ITP.US,D,20080814,000000,5.911,5.911,5.911,5.911,12.700000000000001,0
+ITP.US,D,20080815,000000,5.911,5.911,5.911,5.911,928.8000000000001,0
+ITP.US,D,20080818,000000,5.517,5.517,5.517,5.517,126.80000000000001,0
+ITP.US,D,20080819,000000,4.7292,6.304,4.7292,6.304,15.200000000000001,0
+ITP.US,D,20080820,000000,5.122,5.122,5.122,5.122,50.800000000000004,0
+ITP.US,D,20080821,000000,4.9258,4.9258,4.9258,4.9258,25.3,0
+ITP.US,D,20080825,000000,5.122,6.304,5.122,6.304,76,0
+ITP.US,D,20080829,000000,6.304,6.699,5.122,5.122,1510,0
+ITP.US,D,20080902,000000,5.122,6.699,4.9258,5.517,1256.2,0
+ITP.US,D,20080903,000000,5.517,5.911,4.3339,5.122,1141.9,0
+ITP.US,D,20080905,000000,5.517,5.517,5.517,5.517,647.2,0
+ITP.US,D,20080908,000000,5.517,5.517,5.517,5.517,418.70000000000005,0
+ITP.US,D,20080909,000000,5.122,5.122,5.122,5.122,382.6,0
+ITP.US,D,20080910,000000,5.517,5.911,5.122,5.911,595.2,0
+ITP.US,D,20080911,000000,5.911,6.699,5.911,6.502,132,0
+ITP.US,D,20080912,000000,5.122,6.304,5.122,6.304,1334.9,0
+ITP.US,D,20080915,000000,6.699,6.699,5.911,5.911,101.5,0
+ITP.US,D,20080916,000000,5.911,5.911,5.911,5.911,7.6000000000000005,0
+ITP.US,D,20080917,000000,6.502,6.699,5.911,6.699,166,0
+ITP.US,D,20080918,000000,6.699,6.699,5.911,6.304,253.8,0
+ITP.US,D,20080919,000000,5.517,5.517,5.517,5.517,109.10000000000001,0
+ITP.US,D,20080922,000000,5.517,5.517,5.517,5.517,152.3,0
+ITP.US,D,20080923,000000,5.517,5.517,5.517,5.517,88.80000000000001,0
+ITP.US,D,20080925,000000,5.517,5.517,5.122,5.122,162.20000000000002,0
+ITP.US,D,20080926,000000,5.122,5.122,4.1373,4.1373,177.60000000000002,0
+ITP.US,D,20080929,000000,4.1373,4.3339,4.1373,4.3339,388.1,0
+ITP.US,D,20080930,000000,4.3339,4.3339,4.3339,4.3339,3.8000000000000003,0
+ITP.US,D,20081001,000000,4.3339,4.3339,4.3339,4.3339,314.70000000000005,0
+ITP.US,D,20081003,000000,4.3339,4.3339,4.3339,4.3339,5.300000000000001,0
+ITP.US,D,20081006,000000,4.3339,4.3339,4.3339,4.3339,352.8,0
+ITP.US,D,20081007,000000,4.3339,4.3339,3.9406,3.9406,1040.5,0
+ITP.US,D,20081008,000000,3.9406,3.9406,3.1521,3.1521,736,0
+ITP.US,D,20081009,000000,3.1521,3.1521,2.7588,2.7588,5,0
+ITP.US,D,20081013,000000,5.122,5.122,5.122,5.122,35.6,0
+ITP.US,D,20081016,000000,5.911,11.428,5.122,6.699,9856,0
+ITP.US,D,20081017,000000,6.699,6.699,6.699,6.699,5,0
+ITP.US,D,20081023,000000,6.699,6.699,6.601,6.601,147.3,0
+ITP.US,D,20081024,000000,5.911,5.911,5.911,5.911,126.80000000000001,0
+ITP.US,D,20081028,000000,6.601,6.601,6.601,6.601,3.8000000000000003,0
+ITP.US,D,20081030,000000,6.502,7.388,6.502,7.093,15.200000000000001,0
+ITP.US,D,20081104,000000,5.911,5.911,5.911,5.911,2.5,0
+ITP.US,D,20081107,000000,5.911,5.911,5.911,5.911,126.80000000000001,0
+ITP.US,D,20081110,000000,5.911,5.911,5.911,5.911,126.80000000000001,0
+ITP.US,D,20081114,000000,3.9406,3.9406,3.9406,3.9406,50.800000000000004,0
+ITP.US,D,20081119,000000,3.9406,3.9406,3.9406,3.9406,3184.9,0
+ITP.US,D,20081126,000000,2.7588,3.9406,2.7588,3.9406,381.5,0
+ITP.US,D,20081128,000000,3.9406,3.9406,3.9406,3.9406,269.1,0
+ITP.US,D,20081204,000000,5.319,5.319,5.319,5.319,126.80000000000001,0
+ITP.US,D,20081208,000000,3.1521,3.1521,3.1521,3.1521,126.80000000000001,0
+ITP.US,D,20081209,000000,3.1521,3.1521,3.1521,3.1521,126.80000000000001,0
+ITP.US,D,20081210,000000,5.319,5.319,5.319,5.319,60.900000000000006,0
+ITP.US,D,20081218,000000,3.1521,3.1521,1.9703,1.9703,379.40000000000003,0
+ITP.US,D,20081219,000000,5.418,5.418,5.418,5.418,12.700000000000001,0
+ITP.US,D,20081226,000000,2.3646,2.3646,2.3646,2.3646,39.400000000000006,0
+ITP.US,D,20090105,000000,2.7588,2.7588,2.7588,2.7588,126.80000000000001,0
+ITP.US,D,20090107,000000,3.1521,3.1521,3.1521,3.1521,126.80000000000001,0
+ITP.US,D,20090108,000000,3.1521,3.1521,3.1521,3.1521,126.80000000000001,0
+ITP.US,D,20090112,000000,4.3339,4.7292,4.3339,4.7292,177.60000000000002,0
+ITP.US,D,20090120,000000,3.1521,3.1521,3.1521,3.1521,12.700000000000001,0
+ITP.US,D,20090121,000000,3.1521,3.1521,3.1521,3.1521,7.6000000000000005,0
+ITP.US,D,20090126,000000,3.1521,3.1521,3.1521,3.1521,25.3,0
+ITP.US,D,20090204,000000,3.1521,3.1521,1.9703,1.9703,4916.3,0
+ITP.US,D,20090205,000000,1.9703,3.9406,1.9703,3.9406,507.6,0
+ITP.US,D,20090206,000000,4.3339,4.3339,4.3339,4.3339,253.8,0
+ITP.US,D,20090209,000000,3.9406,3.9406,3.9406,3.9406,1522.7,0
+ITP.US,D,20090210,000000,3.5464,3.9406,2.3646,3.9406,4288.8,0
+ITP.US,D,20090212,000000,2.5612,2.5612,2.3646,2.3646,2918.4,0
+ITP.US,D,20090219,000000,3.1521,3.1521,3.1521,3.1521,888.3000000000001,0
+ITP.US,D,20090223,000000,3.1521,3.1521,3.1521,3.1521,253.8,0
+ITP.US,D,20090226,000000,3.1521,3.1521,3.1521,3.1521,50.800000000000004,0
+ITP.US,D,20090304,000000,2.4624,2.4624,2.4624,2.4624,507.6,0
+ITP.US,D,20090309,000000,3.744,3.744,3.744,3.744,50.800000000000004,0
+ITP.US,D,20090311,000000,2.3646,2.3646,2.3646,2.3646,22.6,0
+ITP.US,D,20090324,000000,3.6442,4.7292,3.6442,4.7292,659.8000000000001,0
+ITP.US,D,20090325,000000,4.7292,4.7292,4.7292,4.7292,253.8,0
+ITP.US,D,20090326,000000,4.7292,4.7292,4.7292,4.7292,522.3000000000001,0
+ITP.US,D,20090327,000000,4.3339,4.3339,4.3339,4.3339,112.9,0
+ITP.US,D,20090330,000000,5.122,5.517,5.122,5.517,1424.3000000000002,0
+ITP.US,D,20090331,000000,5.517,5.517,5.122,5.122,1560.8000000000002,0
+ITP.US,D,20090402,000000,5.517,5.517,5.517,5.517,126.80000000000001,0
+ITP.US,D,20090403,000000,5.517,5.517,5.517,5.517,977,0
+ITP.US,D,20090406,000000,5.911,5.911,5.911,5.911,2245.6,0
+ITP.US,D,20090407,000000,7.881,7.881,7.486,7.486,406.1,0
+ITP.US,D,20090408,000000,7.486,7.486,7.486,7.486,436.40000000000003,0
+ITP.US,D,20090409,000000,8.276,8.276,7.486,7.486,393.3,0
+ITP.US,D,20090413,000000,7.881,7.881,7.881,7.881,1799.4,0
+ITP.US,D,20090414,000000,9.851,10.245,9.851,10.245,761.3000000000001,0
+ITP.US,D,20090415,000000,9.851,9.851,9.851,9.851,253.8,0
+ITP.US,D,20090416,000000,9.851,10.639,9.851,10.639,348,0
+ITP.US,D,20090417,000000,8.669,8.669,7.881,7.881,3431.1000000000004,0
+ITP.US,D,20090420,000000,8.276,8.276,4.7292,5.911,4495.400000000001,0
+ITP.US,D,20090421,000000,5.911,6.304,5.911,5.911,4428.5,0
+ITP.US,D,20090422,000000,5.911,6.304,5.911,5.911,3849.1000000000004,0
+ITP.US,D,20090423,000000,5.911,5.911,5.911,5.911,4710.2,0
+ITP.US,D,20090424,000000,6.304,6.403,5.911,5.911,8425.5,0
+ITP.US,D,20090427,000000,5.911,8.276,5.911,8.276,3470.5,0
+ITP.US,D,20090428,000000,8.276,8.276,6.304,8.276,444.1,0
+ITP.US,D,20090429,000000,6.699,8.276,6.699,8.276,291.8,0
+ITP.US,D,20090430,000000,8.276,8.276,7.093,7.093,5266.6,0
+ITP.US,D,20090501,000000,7.586,7.586,7.093,7.093,2229.6,0
+ITP.US,D,20090504,000000,7.684,8.669,7.093,8.669,6284.6,0
+ITP.US,D,20090505,000000,9.063,9.063,7.486,7.486,4024.9,0
+ITP.US,D,20090506,000000,9.063,13.791,8.669,10.639,9338.4,0
+ITP.US,D,20090507,000000,11.822,13.004,9.851,11.428,4409.7,0
+ITP.US,D,20090508,000000,11.822,13.397,10.639,10.639,2780.3,0
+ITP.US,D,20090511,000000,10.639,13.397,10.639,12.215,3599.6000000000004,0
+ITP.US,D,20090512,000000,13.004,15.762,12.215,14.186,6417.700000000001,0
+ITP.US,D,20090513,000000,14.186,14.186,13.791,13.791,1089,0
+ITP.US,D,20090514,000000,12.412,13.397,11.92,12.609,1044.3,0
+ITP.US,D,20090515,000000,11.822,12.609,11.822,11.822,1279.9,0
+ITP.US,D,20090518,000000,12.609,15.762,12.609,15.762,2440.8,0
+ITP.US,D,20090519,000000,15.762,15.762,14.776,14.974,1636.9,0
+ITP.US,D,20090520,000000,14.974,16.549,14.974,16.549,4565.8,0
+ITP.US,D,20090521,000000,16.549,16.549,15.959,16.549,690.3000000000001,0
+ITP.US,D,20090522,000000,17.339,20.095,16.156,16.156,2180,0
+ITP.US,D,20090526,000000,19.702,27.583,18.52,25.219,8543,0
+ITP.US,D,20090527,000000,24.825,26.795,19.702,23.643,3662,0
+ITP.US,D,20090528,000000,23.643,25.022,23.643,24.43,1141.9,0
+ITP.US,D,20090529,000000,24.825,25.022,23.643,24.825,1071.5,0
+ITP.US,D,20090601,000000,24.825,26.795,22.067,22.46,2416.5,0
+ITP.US,D,20090602,000000,23.643,23.643,19.702,21.673,1070.9,0
+ITP.US,D,20090603,000000,21.673,21.673,21.673,21.673,169.4,0
+ITP.US,D,20090604,000000,22.46,22.46,19.702,19.702,1400.8000000000002,0
+ITP.US,D,20090605,000000,19.308,21.673,17.732,21.278,3898.9,0
+ITP.US,D,20090608,000000,20.095,21.673,19.702,19.702,2073.8,0
+ITP.US,D,20090609,000000,19.702,19.702,18.52,19.506,3058.1000000000004,0
+ITP.US,D,20090610,000000,19.702,19.702,18.126,18.914,3634.8,0
+ITP.US,D,20090611,000000,18.52,18.914,17.732,18.126,6682.700000000001,0
+ITP.US,D,20090612,000000,17.732,19.308,17.732,19.308,386.6,0
+ITP.US,D,20090615,000000,14.679,20.095,14.679,20.095,1116.7,0
+ITP.US,D,20090616,000000,18.914,20.095,18.52,20.095,494.90000000000003,0
+ITP.US,D,20090617,000000,19.111,19.308,17.339,19.308,3426,0
+ITP.US,D,20090619,000000,18.52,18.52,17.339,17.339,774.9000000000001,0
+ITP.US,D,20090622,000000,17.339,17.732,16.549,17.732,1015.1,0
+ITP.US,D,20090624,000000,17.339,18.422,17.339,18.422,1156,0
+ITP.US,D,20090625,000000,16.943,17.339,16.549,17.339,2580.8,0
+ITP.US,D,20090626,000000,14.974,17.339,14.58,17.339,2847.4,0
+ITP.US,D,20090629,000000,17.339,17.339,16.549,17.339,659.8000000000001,0
+ITP.US,D,20090630,000000,17.339,19.702,17.339,17.732,456.90000000000003,0
+ITP.US,D,20090701,000000,17.732,25.612,17.732,24.43,7280,0
+ITP.US,D,20090702,000000,24.43,24.43,21.278,21.673,2320.9,0
+ITP.US,D,20090706,000000,23.937,23.937,21.673,22.854,1641.4,0
+ITP.US,D,20090707,000000,22.854,22.854,21.673,21.673,948.7,0
+ITP.US,D,20090708,000000,22.067,23.052,22.067,23.052,687.8000000000001,0
+ITP.US,D,20090709,000000,23.052,24.43,23.052,23.249,1625.9,0
+ITP.US,D,20090710,000000,23.643,24.43,23.643,23.643,2892.1000000000004,0
+ITP.US,D,20090713,000000,23.643,25.612,23.643,24.825,4483.1,0
+ITP.US,D,20090714,000000,24.825,25.219,24.43,25.022,1172.5,0
+ITP.US,D,20090715,000000,25.219,29.948,25.219,26.795,4251.3,0
+ITP.US,D,20090716,000000,27.189,27.189,26.006,27.189,888.3000000000001,0
+ITP.US,D,20090717,000000,27.189,27.189,26.401,27.09,1241.9,0
+ITP.US,D,20090720,000000,27.583,27.583,26.401,26.795,1030.3,0
+ITP.US,D,20090721,000000,27.583,28.371,27.189,28.371,1505,0
+ITP.US,D,20090722,000000,28.371,29.554,27.977,29.159,1840.9,0
+ITP.US,D,20090723,000000,29.159,29.159,27.583,29.159,1119.1000000000001,0
+ITP.US,D,20090724,000000,27.583,29.061,27.583,28.765,679.6,0
+ITP.US,D,20090727,000000,28.765,29.061,27.681,28.765,888.3000000000001,0
+ITP.US,D,20090728,000000,28.765,29.159,27.583,29.159,1140.1000000000001,0
+ITP.US,D,20090729,000000,28.765,29.159,28.569,29.159,1832.3000000000002,0
+ITP.US,D,20090730,000000,29.159,29.554,29.159,29.554,1786.5,0
+ITP.US,D,20090731,000000,29.554,29.554,29.159,29.159,469.5,0
+ITP.US,D,20090803,000000,29.554,35.858,29.159,35.858,3255.3,0
+ITP.US,D,20090804,000000,35.464,36.647,33.493,35.858,2520.8,0
+ITP.US,D,20090805,000000,35.858,37.828,34.282,34.282,1469.2,0
+ITP.US,D,20090806,000000,34.282,36.252,31.917,36.252,1030.3,0
+ITP.US,D,20090807,000000,33.888,41.375,33.888,39.404,2606.7000000000003,0
+ITP.US,D,20090810,000000,39.404,40.193,39.011,39.404,2496.2000000000003,0
+ITP.US,D,20090811,000000,39.404,39.404,35.464,39.011,349,0
+ITP.US,D,20090812,000000,34.282,39.011,34.282,39.011,185.70000000000002,0
+ITP.US,D,20090813,000000,39.011,39.404,37.434,39.404,1259.5,0
+ITP.US,D,20090814,000000,37.434,37.434,35.858,37.434,992.4000000000001,0
+ITP.US,D,20090817,000000,35.464,36.744,29.948,31.523,3334.1000000000004,0
+ITP.US,D,20090818,000000,31.523,38.616,31.523,31.523,7287.1,0
+ITP.US,D,20090819,000000,31.523,31.917,31.523,31.523,1323.2,0
+ITP.US,D,20090820,000000,31.917,33.888,31.523,33.888,647.2,0
+ITP.US,D,20090821,000000,29.159,33.888,29.159,33.493,512.5,0
+ITP.US,D,20090824,000000,33.493,34.282,33.493,33.493,1344,0
+ITP.US,D,20090825,000000,34.084,34.084,32.706,33.888,436.40000000000003,0
+ITP.US,D,20090826,000000,34.084,34.084,33.888,33.888,101.5,0
+ITP.US,D,20090827,000000,32.312,33.493,31.917,33.493,418.70000000000005,0
+ITP.US,D,20090828,000000,31.523,33.1,27.78,32.706,1858.5,0
+ITP.US,D,20090831,000000,29.948,30.341,27.189,29.159,1502.3000000000002,0
+ITP.US,D,20090901,000000,30.736,33.493,30.736,33.493,2243.4,0
+ITP.US,D,20090902,000000,33.493,33.493,31.917,32.706,1150.4,0
+ITP.US,D,20090903,000000,31.917,33.1,31.13,31.523,4609.2,0
+ITP.US,D,20090904,000000,31.523,33.1,31.13,31.523,664.7,0
+ITP.US,D,20090908,000000,29.554,32.312,29.554,32.312,4812.7,0
+ITP.US,D,20090909,000000,32.312,33.493,31.917,32.312,3205,0
+ITP.US,D,20090910,000000,33.493,34.282,32.312,33.888,1027.3,0
+ITP.US,D,20090911,000000,34.282,37.434,33.493,35.069,3802.7000000000003,0
+ITP.US,D,20090914,000000,35.464,38.616,34.675,38.616,3336.4,0
+ITP.US,D,20090915,000000,38.616,39.404,35.858,38.616,2060.3,0
+ITP.US,D,20090916,000000,38.616,38.616,33.493,36.252,1375,0
+ITP.US,D,20090917,000000,36.252,37.04,35.069,37.04,1699.8000000000002,0
+ITP.US,D,20090918,000000,37.04,37.04,34.675,35.464,1047,0
+ITP.US,D,20090921,000000,35.464,37.04,35.069,35.464,731,0
+ITP.US,D,20090922,000000,37.04,37.04,34.675,35.464,1332.6000000000001,0
+ITP.US,D,20090923,000000,34.675,38.616,34.675,38.616,2185.7000000000003,0
+ITP.US,D,20090924,000000,39.011,42.951,37.434,42.163,1818.9,0
+ITP.US,D,20090925,000000,42.163,44.133,40.98,42.557,2541.3,0
+ITP.US,D,20090928,000000,42.557,42.557,41.375,42.557,1009.6,0
+ITP.US,D,20090929,000000,42.557,50.831,42.557,49.256,4234.8,0
+ITP.US,D,20090930,000000,51.225,55.166,48.862,55.166,2850.9,0
+ITP.US,D,20091001,000000,55.166,59.107,55.166,58.319,3994.2000000000003,0
+ITP.US,D,20091002,000000,54.377,55.166,52.408,55.166,3479.4,0
+ITP.US,D,20091005,000000,51.225,54.377,49.649,49.649,2933.8,0
+ITP.US,D,20091006,000000,49.256,55.166,48.073,52.801,2804.9,0
+ITP.US,D,20091007,000000,53.196,55.166,51.225,53.59,1829.3000000000002,0
+ITP.US,D,20091008,000000,53.59,56.348,52.014,53.59,4375.3,0
+ITP.US,D,20091009,000000,52.014,54.773,51.62,51.62,4831.6,0
+ITP.US,D,20091012,000000,53.59,68.17,53.59,62.653,11255.7,0
+ITP.US,D,20091013,000000,64.229,68.957,63.836,68.17,11220.7,0
+ITP.US,D,20091014,000000,72.109,72.109,66.988,67.775,14678.1,0
+ITP.US,D,20091015,000000,68.957,69.351,62.653,63.44,5249.3,0
+ITP.US,D,20091016,000000,63.836,63.836,61.471,62.259,2843.3,0
+ITP.US,D,20091019,000000,62.259,68.957,62.259,68.957,3124.8,0
+ITP.US,D,20091020,000000,68.957,72.504,68.957,71.322,2289.7000000000003,0
+ITP.US,D,20091021,000000,71.322,72.109,70.927,71.716,1462.3000000000002,0
+ITP.US,D,20091022,000000,72.504,72.504,68.957,71.716,1812.6000000000001,0
+ITP.US,D,20091023,000000,71.716,72.109,68.957,71.716,1514,0
+ITP.US,D,20091026,000000,71.322,71.322,66.988,67.382,3688,0
+ITP.US,D,20091027,000000,65.411,65.411,55.166,56.742,2521.8,0
+ITP.US,D,20091028,000000,55.166,55.954,45.71,49.256,4723.900000000001,0
+ITP.US,D,20091029,000000,45.315,55.166,45.315,55.166,2104.3,0
+ITP.US,D,20091030,000000,53.196,58.319,50.044,53.196,3514.7000000000003,0
+ITP.US,D,20091102,000000,54.377,55.954,52.801,53.59,2101.1,0
+ITP.US,D,20091103,000000,53.983,58.712,50.044,58.319,965,0
+ITP.US,D,20091104,000000,61.077,66.593,59.107,64.623,2450.2000000000003,0
+ITP.US,D,20091105,000000,49.452,67.086,49.452,67.086,418,0
+ITP.US,D,20091106,000000,67.086,69.746,66.396,68.465,8379.800000000001,0
+ITP.US,D,20091109,000000,69.746,73.391,69.746,73.292,12308.800000000001,0
+ITP.US,D,20091110,000000,74.868,76.149,67.972,76.149,23975.600000000002,0
+ITP.US,D,20091111,000000,76.149,78.02,73.095,75.853,5253.3,0
+ITP.US,D,20091112,000000,76.445,76.641,72.997,74.178,2483.9,0
+ITP.US,D,20091113,000000,74.277,74.277,68.957,69.942,4754.7,0
+ITP.US,D,20091116,000000,76.937,90.63,76.937,89.644,26324.800000000003,0
+ITP.US,D,20091117,000000,94.078,99,88.167,92.107,15517.6,0
+ITP.US,D,20091118,000000,95.56,95.56,87.675,90.63,4372.900000000001,0
+ITP.US,D,20091119,000000,88.66,89.054,87.675,87.773,2874.5,0
+ITP.US,D,20091120,000000,87.773,93.585,86.296,93.585,7586.3,0
+ITP.US,D,20091123,000000,95.56,102.94,93.585,99.69,11062.7,0
+ITP.US,D,20091124,000000,99.99,99.99,96.15,96.93,4237.2,0
+ITP.US,D,20091125,000000,98.51,98.51,89.94,90.63,6109.900000000001,0
+ITP.US,D,20091127,000000,89.94,93.585,86.69,90.433,3861.8,0
+ITP.US,D,20091130,000000,90.138,95.56,90.138,90.63,3901.4,0
+ITP.US,D,20091201,000000,91.615,94.57,91.615,94.471,2215.5,0
+ITP.US,D,20091202,000000,94.57,97.53,93.092,96.44,4726,0
+ITP.US,D,20091203,000000,96.44,96.44,89.743,89.743,3973.3,0
+ITP.US,D,20091204,000000,91.615,92.6,90.039,91.615,1425.8000000000002,0
+ITP.US,D,20091207,000000,89.743,91.123,89.743,90.728,1505,0
+ITP.US,D,20091208,000000,91.123,94.57,90.433,94.078,4422.1,0
+ITP.US,D,20091209,000000,93.782,94.078,92.107,93.585,2083.9,0
+ITP.US,D,20091210,000000,92.107,92.107,89.152,89.94,4518.7,0
+ITP.US,D,20091211,000000,90.138,93.585,90.138,92.107,3294.2000000000003,0
+ITP.US,D,20091214,000000,93.092,100.48,90.827,99.69,10874.5,0
+ITP.US,D,20091215,000000,99.5,99.5,95.06,95.06,2640.8,0
+ITP.US,D,20091216,000000,95.16,95.16,91.812,91.812,3341.8,0
+ITP.US,D,20091217,000000,92.502,92.6,90.827,91.615,1428.6000000000001,0
+ITP.US,D,20091218,000000,91.812,97.03,91.812,92.994,2063.2000000000003,0
+ITP.US,D,20091221,000000,92.6,94.57,89.644,90.63,5394.900000000001,0
+ITP.US,D,20091222,000000,92.107,92.994,89.152,89.152,5999.6,0
+ITP.US,D,20091223,000000,90.138,91.812,89.644,90.433,1399.3000000000002,0
+ITP.US,D,20091224,000000,91.123,91.123,88.955,91.123,2163.9,0
+ITP.US,D,20091228,000000,91.615,95.56,91.123,94.275,15085.6,0
+ITP.US,D,20091229,000000,93.585,96.54,93.585,95.75,12052,0
+ITP.US,D,20091230,000000,95.06,102.94,95.06,100.38,9001.5,0
+ITP.US,D,20091231,000000,102.35,106,101.96,103.24,9301.2,0
+ITP.US,D,20100104,000000,105.21,119.69,104.42,119.69,24164.800000000003,0
+ITP.US,D,20100105,000000,120.18,132.99,118.31,132.2,30347.4,0
+ITP.US,D,20100106,000000,132.79,142.64,129.54,132.5,25598.9,0
+ITP.US,D,20100107,000000,132.5,133.48,120.87,128.36,18123.7,0
+ITP.US,D,20100108,000000,126.19,138.6,126.19,133.78,26175.5,0
+ITP.US,D,20100111,000000,140.58,140.58,133.48,134.96,30313.2,0
+ITP.US,D,20100112,000000,139.89,148.75,138.01,145.7,51632.100000000006,0
+ITP.US,D,20100113,000000,147.77,149.24,129.05,133.09,67031.2,0
+ITP.US,D,20100114,000000,132.99,137.42,130.53,132,19697.7,0
+ITP.US,D,20100115,000000,131.51,132,114.27,118.8,61073.8,0
+ITP.US,D,20100119,000000,119.79,123.63,114.37,117.23,24908.4,0
+ITP.US,D,20100120,000000,117.23,119.49,107.77,110.33,30583.7,0
+ITP.US,D,20100121,000000,111.51,111.51,99.59,101.27,26535.800000000003,0
+ITP.US,D,20100122,000000,101.47,108.26,97.53,101.96,28460.600000000002,0
+ITP.US,D,20100125,000000,104.91,108.66,99.99,102.45,19174.4,0
+ITP.US,D,20100126,000000,100.48,102.75,98.51,98.91,11691.1,0
+ITP.US,D,20100127,000000,97.43,98.51,89.644,93.684,22218.800000000003,0
+ITP.US,D,20100128,000000,97.43,101.96,93.881,95.16,13484.5,0
+ITP.US,D,20100129,000000,95.65,101.27,87.675,88.66,23219.600000000002,0
+ITP.US,D,20100201,000000,90.63,96.05,88.66,91.319,14158.7,0
+ITP.US,D,20100202,000000,92.403,101.47,92.305,100.97,20417.2,0
+ITP.US,D,20100203,000000,107.28,110.14,98.61,108.85,23134.300000000003,0
+ITP.US,D,20100204,000000,91.417,105.41,91.417,98.02,16857.600000000002,0
+ITP.US,D,20100205,000000,97.62,105.7,95.36,104.03,26042.100000000002,0
+ITP.US,D,20100208,000000,104.22,104.72,99.99,101.07,7362.400000000001,0
+ITP.US,D,20100209,000000,103.44,108.36,101.07,105.01,21217.100000000002,0
+ITP.US,D,20100210,000000,98.71,106.19,96.64,100.38,16006.300000000001,0
+ITP.US,D,20100211,000000,99,103.44,98.31,99.99,12722,0
+ITP.US,D,20100212,000000,98.51,98.51,93.585,98.12,10109.1,0
+ITP.US,D,20100216,000000,98.02,100.48,97.03,98.02,13226.900000000001,0
+ITP.US,D,20100217,000000,99.69,100.68,98.02,98.71,12028.900000000001,0
+ITP.US,D,20100218,000000,98.51,101.96,98.51,101.07,7630.900000000001,0
+ITP.US,D,20100219,000000,99.5,100.48,95.56,98.91,12298.5,0
+ITP.US,D,20100222,000000,98.61,100.28,95.06,97.13,5438.6,0
+ITP.US,D,20100223,000000,94.374,98.31,94.374,96.54,6710.5,0
+ITP.US,D,20100224,000000,96.44,97.53,93.585,95.46,7251,0
+ITP.US,D,20100225,000000,92.305,96.44,91.812,95.85,6625.900000000001,0
+ITP.US,D,20100226,000000,96.34,97.82,94.275,97.82,5310,0
+ITP.US,D,20100301,000000,99.5,102.45,97.62,102.45,9318.2,0
+ITP.US,D,20100302,000000,102.45,103.83,96.93,97.23,15893.800000000001,0
+ITP.US,D,20100303,000000,98.51,98.61,95.75,96.84,5958.8,0
+ITP.US,D,20100304,000000,95.75,97.53,95.56,95.75,5844.8,0
+ITP.US,D,20100305,000000,93.782,98.51,93.684,98.41,8863.1,0
+ITP.US,D,20100308,000000,99.4,99.69,97.03,97.13,6675,0
+ITP.US,D,20100309,000000,95.85,98.41,95.85,97.82,7054.8,0
+ITP.US,D,20100310,000000,97.92,98.51,96.93,97.33,5019.200000000001,0
+ITP.US,D,20100311,000000,96.54,98.02,96.54,97.92,6111.900000000001,0
+ITP.US,D,20100312,000000,96.54,97.53,96.34,96.84,3736.2000000000003,0
+ITP.US,D,20100315,000000,97.03,97.33,96.25,96.25,5114.400000000001,0
+ITP.US,D,20100316,000000,98.02,98.02,95.56,96.64,4050.3,0
+ITP.US,D,20100317,000000,97.82,97.82,88.758,89.743,13805.300000000001,0
+ITP.US,D,20100318,000000,88.955,91.517,88.857,89.547,5005.700000000001,0
+ITP.US,D,20100319,000000,88.857,89.054,78.908,80.385,31616.800000000003,0
+ITP.US,D,20100322,000000,80.089,88.463,80.089,87.379,14714.2,0
+ITP.US,D,20100323,000000,88.265,88.955,85.212,87.675,5890.3,0
+ITP.US,D,20100324,000000,86.197,88.66,83.833,84.129,4252.3,0
+ITP.US,D,20100325,000000,84.129,87.872,84.129,87.182,4013.3,0
+ITP.US,D,20100326,000000,88.167,96.54,86.69,94.767,19051.100000000002,0
+ITP.US,D,20100329,000000,93.486,99,89.349,91.123,36740,0
+ITP.US,D,20100330,000000,89.644,93.979,83.734,93.979,34884.5,0
+ITP.US,D,20100331,000000,81.37,83.144,80.977,82.256,147161,0
+ITP.US,D,20100401,000000,81.764,85.704,81.764,84.325,39903.4,0
+ITP.US,D,20100405,000000,85.408,86.69,83.833,85.311,21130.5,0
+ITP.US,D,20100406,000000,87.083,87.478,85.408,86.591,24688.600000000002,0
+ITP.US,D,20100407,000000,87.675,87.675,85.704,86.197,21288.2,0
+ITP.US,D,20100408,000000,86.296,88.365,85.704,87.379,18008.9,0
+ITP.US,D,20100409,000000,88.167,91.417,88.167,89.152,28950.100000000002,0
+ITP.US,D,20100412,000000,93.092,95.65,92.207,92.896,38589.5,0
+ITP.US,D,20100413,000000,94.471,100.18,93.585,98.31,45088.200000000004,0
+ITP.US,D,20100414,000000,100.38,100.38,94.669,96.93,36450.1,0
+ITP.US,D,20100415,000000,97.53,98.31,91.615,94.374,46865.8,0
+ITP.US,D,20100416,000000,96.54,96.74,92.6,93.585,18325.600000000002,0
+ITP.US,D,20100419,000000,94.176,94.57,89.448,91.714,18535.3,0
+ITP.US,D,20100420,000000,93.29,93.29,87.773,91.812,27535.4,0
+ITP.US,D,20100421,000000,91.812,96.44,91.417,96.34,24118.2,0
+ITP.US,D,20100422,000000,96.44,97.03,93.585,96.54,24502,0
+ITP.US,D,20100423,000000,101.17,106.39,101.07,106.39,98458.90000000001,0
+ITP.US,D,20100426,000000,111.02,115.75,106.88,108.85,73436.90000000001,0
+ITP.US,D,20100427,000000,107.38,111.22,103.44,105.6,49489.100000000006,0
+ITP.US,D,20100428,000000,106.39,107.38,99.59,102.25,38750.8,0
+ITP.US,D,20100429,000000,106.29,106.39,98.71,100.48,24369,0
+ITP.US,D,20100430,000000,101.37,104.91,100.97,102.25,20854.100000000002,0
+ITP.US,D,20100503,000000,105.11,107.77,103.93,106.39,25546.600000000002,0
+ITP.US,D,20100504,000000,106.49,106.49,99.69,100.68,22473.2,0
+ITP.US,D,20100505,000000,99.59,101.17,97.53,99.2,25291.600000000002,0
+ITP.US,D,20100506,000000,99.69,100.78,85.113,91.615,43483.600000000006,0
+ITP.US,D,20100507,000000,93.092,96.05,84.227,89.152,33835.700000000004,0
+ITP.US,D,20100510,000000,98.02,98.02,93.585,96.34,20436.4,0
+ITP.US,D,20100511,000000,93.684,97.43,92.6,92.6,11655.6,0
+ITP.US,D,20100512,000000,92.502,96.93,92.502,94.275,11035.5,0
+ITP.US,D,20100513,000000,96.05,99.99,96.05,97.72,15202.5,0
+ITP.US,D,20100514,000000,98.51,100.87,96.05,97.72,16722.2,0
+ITP.US,D,20100517,000000,97.13,98.71,94.866,98.41,10283.5,0
+ITP.US,D,20100518,000000,98.81,99.5,93.092,93.782,10193.7,0
+ITP.US,D,20100519,000000,92.207,94.669,87.478,88.758,17331.9,0
+ITP.US,D,20100520,000000,85.212,96.25,79.005,80.287,32104,0
+ITP.US,D,20100521,000000,79.794,90.827,76.838,87.478,25559.600000000002,0
+ITP.US,D,20100524,000000,85.901,88.463,84.719,85.901,10524.7,0
+ITP.US,D,20100525,000000,81.665,84.819,80.877,84.423,12818.400000000001,0
+ITP.US,D,20100526,000000,86.197,89.547,86.197,86.394,21841.800000000003,0
+ITP.US,D,20100527,000000,90.334,90.63,87.083,89.94,12002.2,0
+ITP.US,D,20100528,000000,91.123,92.107,89.152,91.024,5985,0
+ITP.US,D,20100601,000000,91.91,91.91,86.394,86.69,9206.4,0
+ITP.US,D,20100602,000000,87.971,90.532,86.197,86.197,7168.700000000001,0
+ITP.US,D,20100603,000000,86.985,90.334,82.355,84.916,16855.8,0
+ITP.US,D,20100604,000000,82.749,85.704,82.355,84.129,13017.7,0
+ITP.US,D,20100607,000000,83.144,85.212,80.877,81.469,7406.5,0
+ITP.US,D,20100608,000000,81.665,82.651,80.484,81.075,13084.300000000001,0
+ITP.US,D,20100609,000000,81.665,83.931,80.68,82.158,6442.200000000001,0
+ITP.US,D,20100610,000000,82.552,85.606,82.552,83.34,7781.700000000001,0
+ITP.US,D,20100611,000000,83.34,85.508,83.34,84.819,6518.400000000001,0
+ITP.US,D,20100614,000000,85.408,88.561,85.408,87.675,12094.400000000001,0
+ITP.US,D,20100615,000000,88.561,90.63,88.068,89.842,17748.4,0
+ITP.US,D,20100616,000000,89.644,90.925,88.66,89.349,4092.3,0
+ITP.US,D,20100617,000000,88.66,90.63,87.575,89.152,4987.400000000001,0
+ITP.US,D,20100618,000000,89.349,89.448,86.197,86.69,6518.1,0
+ITP.US,D,20100621,000000,89.743,91.615,88.068,88.068,15261.300000000001,0
+ITP.US,D,20100622,000000,90.039,90.433,86.69,87.379,6178.6,0
+ITP.US,D,20100623,000000,87.379,88.857,84.522,86.197,7626.900000000001,0
+ITP.US,D,20100624,000000,86.296,86.69,82.847,83.931,5807.8,0
+ITP.US,D,20100625,000000,84.916,84.916,82.06,83.044,6515.400000000001,0
+ITP.US,D,20100628,000000,83.241,84.621,81.271,82.06,8365,0
+ITP.US,D,20100629,000000,82.06,82.06,68.761,71.224,59545.5,0
+ITP.US,D,20100630,000000,76.445,76.445,63.539,65.805,77767.7,0
+ITP.US,D,20100701,000000,64.032,64.525,40.488,50.141,247775.1,0
+ITP.US,D,20100702,000000,57.629,76.74,57.136,71.814,599026.7000000001,0
+ITP.US,D,20100706,000000,72.799,72.799,64.328,66.692,144684,0
+ITP.US,D,20100707,000000,66.495,70.239,66.298,68.761,53145.200000000004,0
+ITP.US,D,20100708,000000,68.957,69.45,64.13,65.51,34803.1,0
+ITP.US,D,20100709,000000,67.972,69.253,66.495,68.465,23433.800000000003,0
+ITP.US,D,20100712,000000,72.307,73.489,69.351,71.224,32102.100000000002,0
+ITP.US,D,20100713,000000,72.406,73.588,67.48,69.942,27457.2,0
+ITP.US,D,20100714,000000,71.914,71.914,68.17,69.942,18098.3,0
+ITP.US,D,20100715,000000,69.056,69.253,59.697,62.161,82800.5,0
+ITP.US,D,20100716,000000,60.584,60.584,52.9,58.023,117410.6,0
+ITP.US,D,20100719,000000,59.204,61.274,53.393,55.757,43385.9,0
+ITP.US,D,20100720,000000,52.704,53.196,50.733,51.816,53773.9,0
+ITP.US,D,20100721,000000,52.704,52.704,48.566,49.256,54580.5,0
+ITP.US,D,20100722,000000,49.256,49.847,40.685,43.936,181090.40000000002,0
+ITP.US,D,20100723,000000,44.33,55.462,44.231,51.521,211897.1,0
+ITP.US,D,20100726,000000,51.225,57.925,51.225,54.969,116231.1,0
+ITP.US,D,20100727,000000,55.166,57.136,52.309,52.801,55245.600000000006,0
+ITP.US,D,20100728,000000,41.178,46.103,40.094,42.951,320102.7,0
+ITP.US,D,20100729,000000,46.891,48.27,44.33,45.217,122875.8,0
+ITP.US,D,20100730,000000,45.315,45.413,41.178,43.837,102507.6,0
+ITP.US,D,20100802,000000,44.33,44.822,42.753,43.345,42079.100000000006,0
+ITP.US,D,20100803,000000,44.231,48.862,42.853,47.778,95331.90000000001,0
+ITP.US,D,20100804,000000,49.256,50.733,46.793,49.748,78150.3,0
+ITP.US,D,20100805,000000,52.704,55.166,49.748,55.166,120861.6,0
+ITP.US,D,20100806,000000,53.983,54.575,51.718,54.181,63459.4,0
+ITP.US,D,20100809,000000,54.673,54.673,50.537,51.718,57913.700000000004,0
+ITP.US,D,20100810,000000,49.256,52.309,47.383,50.634,64291.200000000004,0
+ITP.US,D,20100811,000000,47.088,49.058,45.118,45.807,56425,0
+ITP.US,D,20100812,000000,44.428,46.3,39.799,42.063,96390.90000000001,0
+ITP.US,D,20100813,000000,42.163,44.527,41.868,42.655,33189.4,0
+ITP.US,D,20100816,000000,48.27,49.748,45.118,46.3,68070.8,0
+ITP.US,D,20100817,000000,46.891,47.974,45.315,47.877,52734.9,0
+ITP.US,D,20100818,000000,47.877,53.196,47.482,51.521,104131.6,0
+ITP.US,D,20100819,000000,51.718,53.491,50.339,50.438,44197.8,0
+ITP.US,D,20100820,000000,49.256,50.438,44.724,49.157,58227.200000000004,0
+ITP.US,D,20100823,000000,50.931,51.029,46.3,46.695,36155.1,0
+ITP.US,D,20100824,000000,44.626,46.595,44.33,44.626,27035.7,0
+ITP.US,D,20100825,000000,44.428,44.724,43.345,43.837,26203,0
+ITP.US,D,20100826,000000,43.147,46.3,43.147,43.837,18567.100000000002,0
+ITP.US,D,20100827,000000,43.837,43.936,42.36,42.753,27637.300000000003,0
+ITP.US,D,20100830,000000,42.261,42.557,40.389,41.375,37408.700000000004,0
+ITP.US,D,20100831,000000,40.882,42.458,40.094,40.193,21785.7,0
+ITP.US,D,20100901,000000,40.389,42.655,39.896,41.571,29570.7,0
+ITP.US,D,20100902,000000,41.178,45.118,41.178,41.868,35096.3,0
+ITP.US,D,20100903,000000,46.103,46.103,42.753,43.543,23250.600000000002,0
+ITP.US,D,20100907,000000,43.05,45.118,42.853,44.035,26551.300000000003,0
+ITP.US,D,20100908,000000,43.64,45.217,42.753,43.837,21036.300000000003,0
+ITP.US,D,20100909,000000,44.231,44.92,42.951,43.246,22066.600000000002,0
+ITP.US,D,20100910,000000,43.05,43.837,42.853,43.543,13184.6,0
+ITP.US,D,20100913,000000,45.02,45.02,41.375,42.36,25597.600000000002,0
+ITP.US,D,20100914,000000,42.36,43.147,40.488,40.882,23395.7,0
+ITP.US,D,20100915,000000,41.571,41.868,40.389,40.685,22238,0
+ITP.US,D,20100916,000000,40.488,41.868,40.193,41.276,17338.8,0
+ITP.US,D,20100917,000000,41.276,41.868,40.685,41.868,11137.900000000001,0
+ITP.US,D,20100920,000000,41.868,43.246,40.685,42.557,47298.5,0
+ITP.US,D,20100921,000000,42.163,43.837,41.178,41.276,23868.7,0
+ITP.US,D,20100922,000000,41.178,42.163,40.389,40.784,17152.2,0
+ITP.US,D,20100923,000000,40.488,42.163,39.896,41.571,28669.800000000003,0
+ITP.US,D,20100924,000000,41.571,45.71,41.276,44.035,56098.8,0
+ITP.US,D,20100927,000000,40.685,44.035,40.685,42.951,24921.800000000003,0
+ITP.US,D,20100928,000000,43.246,44.822,42.163,43.837,20931.4,0
+ITP.US,D,20100929,000000,43.837,43.837,42.063,42.063,22860.800000000003,0
+ITP.US,D,20100930,000000,42.163,44.231,42.163,42.753,18548.4,0
+ITP.US,D,20101001,000000,43.738,43.738,42.063,42.458,13508.300000000001,0
+ITP.US,D,20101004,000000,42.655,42.753,41.67,41.67,16998.4,0
+ITP.US,D,20101005,000000,41.768,43.443,41.768,42.063,20335.9,0
+ITP.US,D,20101006,000000,42.163,42.753,41.868,42.261,12469.800000000001,0
+ITP.US,D,20101007,000000,42.458,43.443,42.458,43.05,19388.7,0
+ITP.US,D,20101008,000000,43.345,45.512,42.36,44.428,62798,0
+ITP.US,D,20101011,000000,45.118,50.141,44.822,47.778,84851.90000000001,0
+ITP.US,D,20101012,000000,48.27,48.862,45.807,46.891,39390.9,0
+ITP.US,D,20101013,000000,48.664,50.438,47.482,48.369,33669.4,0
+ITP.US,D,20101014,000000,48.172,49.058,46.793,47.581,22581.2,0
+ITP.US,D,20101015,000000,48.172,48.763,47.679,47.877,20420.300000000003,0
+ITP.US,D,20101018,000000,48.27,48.467,46.595,47.285,26076.300000000003,0
+ITP.US,D,20101019,000000,47.581,47.974,44.92,45.71,30820.5,0
+ITP.US,D,20101020,000000,44.626,46.695,43.837,46.202,12215.5,0
+ITP.US,D,20101021,000000,46.989,47.778,45.61,47.383,27810.4,0
+ITP.US,D,20101022,000000,46.793,47.778,46.202,47.679,17992.9,0
+ITP.US,D,20101025,000000,47.778,53.689,46.891,51.521,88118.6,0
+ITP.US,D,20101026,000000,52.113,54.87,51.029,52.704,56631.4,0
+ITP.US,D,20101027,000000,54.969,54.969,52.21,54.87,30951.7,0
+ITP.US,D,20101028,000000,56.841,56.841,52.704,52.801,41386.600000000006,0
+ITP.US,D,20101029,000000,53.983,54.083,51.029,53.689,21805.100000000002,0
+ITP.US,D,20101101,000000,54.181,54.377,51.718,52.21,17647.600000000002,0
+ITP.US,D,20101102,000000,53.098,53.983,52.605,53.983,20169.5,0
+ITP.US,D,20101103,000000,54.181,59.107,53.885,59.008,52380.4,0
+ITP.US,D,20101104,000000,59.894,66.003,59.304,64.721,86775.40000000001,0
+ITP.US,D,20101105,000000,64.721,67.972,64.721,67.972,63891.200000000004,0
+ITP.US,D,20101108,000000,68.859,72.701,67.972,71.716,78177,0
+ITP.US,D,20101109,000000,76.445,78.02,70.83,71.716,91275.6,0
+ITP.US,D,20101110,000000,71.617,72.701,66.298,67.972,61857.8,0
+ITP.US,D,20101111,000000,64.919,66.495,61.668,63.046,55433.200000000004,0
+ITP.US,D,20101112,000000,61.963,64.919,58.811,62.948,37673,0
+ITP.US,D,20101115,000000,64.032,66.79,44.33,45.315,252880.80000000002,0
+ITP.US,D,20101116,000000,50.141,55.166,47.679,54.575,170619.1,0
+ITP.US,D,20101117,000000,57.727,60.486,54.87,60.387,82392.6,0
+ITP.US,D,20101118,000000,61.471,64.229,58.712,59.107,65710.90000000001,0
+ITP.US,D,20101119,000000,56.841,63.046,51.718,54.969,133426,0
+ITP.US,D,20101122,000000,53.885,60.683,52.309,55.462,139237.4,0
+ITP.US,D,20101123,000000,55.462,57.136,53.196,53.885,48435.600000000006,0
+ITP.US,D,20101124,000000,56.841,63.736,54.181,62.851,224678.6,0
+ITP.US,D,20101126,000000,63.736,70.041,63.736,69.942,103395.40000000001,0
+ITP.US,D,20101129,000000,74.671,79.695,70.14,71.322,277111.4,0
+ITP.US,D,20101130,000000,69.056,74.277,63.539,71.124,205313.90000000002,0
+ITP.US,D,20101201,000000,71.914,75.558,67.086,71.519,135813.1,0
+ITP.US,D,20101202,000000,70.434,71.421,65.115,67.578,103710.6,0
+ITP.US,D,20101203,000000,68.17,69.549,64.328,65.51,86935.70000000001,0
+ITP.US,D,20101206,000000,66.988,67.282,62.161,64.328,83247,0
+ITP.US,D,20101207,000000,64.328,64.328,61.077,61.569,54446,0
+ITP.US,D,20101208,000000,62.851,62.851,58.417,60.092,61152,0
+ITP.US,D,20101209,000000,63.836,68.366,62.653,68.071,140756.2,0
+ITP.US,D,20101210,000000,67.382,68.957,64.623,66.396,75261.40000000001,0
+ITP.US,D,20101213,000000,65.313,65.707,62.653,64.13,40532.600000000006,0
+ITP.US,D,20101214,000000,64.032,66.889,62.554,65.411,46885.3,0
+ITP.US,D,20101215,000000,62.653,65.51,60.978,61.963,50012.100000000006,0
+ITP.US,D,20101216,000000,61.864,62.851,61.176,61.864,17609.3,0
+ITP.US,D,20101217,000000,61.668,63.343,60.879,62.554,29266,0
+ITP.US,D,20101220,000000,63.343,63.539,61.176,62.259,20319.100000000002,0
+ITP.US,D,20101221,000000,62.357,62.851,61.668,62.161,25112.2,0
+ITP.US,D,20101222,000000,61.371,63.343,61.371,63.046,28208.5,0
+ITP.US,D,20101223,000000,64.525,64.525,62.061,62.554,13841.6,0
+ITP.US,D,20101227,000000,63.046,63.934,62.653,63.046,14298.2,0
+ITP.US,D,20101228,000000,63.244,64.229,62.948,63.146,15646.2,0
+ITP.US,D,20101229,000000,63.146,63.44,60.092,61.274,56022.4,0
+ITP.US,D,20101230,000000,63.343,63.343,60.288,60.978,40303.3,0
+ITP.US,D,20101231,000000,61.569,62.653,60.387,62.653,14834.5,0
+ITP.US,D,20110103,000000,62.751,62.751,59.894,60.683,32664.4,0
+ITP.US,D,20110104,000000,60.781,61.668,59.107,59.304,25696.2,0
+ITP.US,D,20110105,000000,58.712,59.008,56.841,57.432,36247.5,0
+ITP.US,D,20110106,000000,57.333,57.531,54.673,56.052,36914.200000000004,0
+ITP.US,D,20110107,000000,55.363,56.25,53.196,54.673,64596,0
+ITP.US,D,20110110,000000,54.773,57.531,54.28,56.644,56883.600000000006,0
+ITP.US,D,20110111,000000,58.023,58.023,54.377,55.067,20120.9,0
+ITP.US,D,20110112,000000,57.629,57.629,54.673,55.265,16420.8,0
+ITP.US,D,20110113,000000,55.56,56.052,55.166,55.56,10975.300000000001,0
+ITP.US,D,20110114,000000,54.673,55.856,53.885,54.575,18016.5,0
+ITP.US,D,20110118,000000,54.575,55.658,53.689,54.083,12530.2,0
+ITP.US,D,20110119,000000,53.788,54.181,50.831,51.423,22708,0
+ITP.US,D,20110120,000000,55.462,56.545,53.196,53.788,29278.2,0
+ITP.US,D,20110121,000000,55.658,57.136,54.181,55.363,11726.800000000001,0
+ITP.US,D,20110124,000000,55.658,56.348,54.673,55.166,11056,0
+ITP.US,D,20110125,000000,55.166,55.166,54.181,54.181,12243.400000000001,0
+ITP.US,D,20110126,000000,55.166,55.265,54.181,54.673,8823.5,0
+ITP.US,D,20110127,000000,55.856,55.856,53.294,53.59,9811.7,0
+ITP.US,D,20110128,000000,53.689,54.28,49.847,51.915,29688.9,0
+ITP.US,D,20110131,000000,51.915,53.294,51.521,52.21,10329.900000000001,0
+ITP.US,D,20110201,000000,52.704,52.704,51.423,52.408,14368.6,0
+ITP.US,D,20110202,000000,52.704,53.59,51.423,52.014,10057.400000000001,0
+ITP.US,D,20110203,000000,51.718,53.196,49.256,50.241,34550.6,0
+ITP.US,D,20110204,000000,50.241,50.831,48.763,50.241,21990.7,0
+ITP.US,D,20110207,000000,51.225,53.689,50.241,51.718,40455.4,0
+ITP.US,D,20110208,000000,51.029,53.59,51.029,51.521,10592.6,0
+ITP.US,D,20110209,000000,51.915,52.999,51.718,52.9,24918.300000000003,0
+ITP.US,D,20110210,000000,52.605,53.491,51.718,52.014,20338.4,0
+ITP.US,D,20110211,000000,52.506,52.999,51.816,52.704,17027,0
+ITP.US,D,20110214,000000,52.9,55.166,52.801,54.476,20128.4,0
+ITP.US,D,20110215,000000,55.166,57.037,54.575,56.545,26917.4,0
+ITP.US,D,20110216,000000,56.545,58.417,54.673,55.265,16194.900000000001,0
+ITP.US,D,20110218,000000,61.371,63.046,61.077,61.767,23337.2,0
+ITP.US,D,20110222,000000,60.781,61.767,58.121,59.304,29422.2,0
+ITP.US,D,20110223,000000,58.417,58.909,55.658,56.742,26510,0
+ITP.US,D,20110224,000000,55.462,57.136,54.377,56.841,14235.400000000001,0
+ITP.US,D,20110225,000000,57.333,57.531,55.856,56.841,8414,0
+ITP.US,D,20110228,000000,57.333,58.319,55.462,55.658,12127.900000000001,0
+ITP.US,D,20110301,000000,55.954,56.742,54.575,55.363,11694.400000000001,0
+ITP.US,D,20110302,000000,55.363,55.954,52.801,55.954,24160.100000000002,0
+ITP.US,D,20110303,000000,55.658,56.447,53.885,56.052,14690.1,0
+ITP.US,D,20110304,000000,56.151,56.841,55.166,56.348,12983.800000000001,0
+ITP.US,D,20110307,000000,56.841,57.235,54.377,54.476,5373.6,0
+ITP.US,D,20110308,000000,54.377,55.166,53.689,54.377,8387.800000000001,0
+ITP.US,D,20110309,000000,55.166,55.166,53.393,53.393,7538.6,0
+ITP.US,D,20110310,000000,53.196,53.491,51.718,51.718,21746.600000000002,0
+ITP.US,D,20110311,000000,51.816,52.704,49.945,52.408,20679.100000000002,0
+ITP.US,D,20110314,000000,50.537,52.506,50.241,50.438,20405.2,0
+ITP.US,D,20110315,000000,47.778,48.763,44.428,46.989,50324.9,0
+ITP.US,D,20110316,000000,59.796,60.092,52.9,54.969,99086,0
+ITP.US,D,20110317,000000,55.658,56.052,49.748,52.014,35098.1,0
+ITP.US,D,20110318,000000,52.014,53.393,49.847,50.733,27492.300000000003,0
+ITP.US,D,20110321,000000,51.225,51.718,50.141,50.831,14441.7,0
+ITP.US,D,20110322,000000,51.62,51.718,49.354,50.044,13081.400000000001,0
+ITP.US,D,20110323,000000,49.551,51.225,47.778,49.847,30143.100000000002,0
+ITP.US,D,20110324,000000,47.285,50.044,47.285,48.96,20141.600000000002,0
+ITP.US,D,20110325,000000,49.058,49.256,47.383,47.482,16595,0
+ITP.US,D,20110328,000000,47.482,47.877,46.793,46.891,12070.900000000001,0
+ITP.US,D,20110329,000000,46.793,48.27,46.202,46.695,15278.6,0
+ITP.US,D,20110330,000000,46.793,46.793,45.807,45.906,13467.800000000001,0
+ITP.US,D,20110331,000000,45.807,46.497,45.315,45.512,12261.400000000001,0
+ITP.US,D,20110401,000000,45.71,46.103,44.428,44.428,12618.5,0
+ITP.US,D,20110404,000000,44.428,45.512,42.36,44.33,23579.100000000002,0
+ITP.US,D,20110405,000000,43.936,44.231,42.853,43.837,17094.600000000002,0
+ITP.US,D,20110406,000000,43.64,44.33,40.784,41.768,32511.2,0
+ITP.US,D,20110407,000000,41.276,44.231,40.389,44.231,21609.2,0
+ITP.US,D,20110408,000000,41.375,43.345,39.995,40.488,87768,0
+ITP.US,D,20110411,000000,40.291,40.291,38.025,38.321,69477.7,0
+ITP.US,D,20110412,000000,38.124,38.124,36.843,36.942,38336.9,0
+ITP.US,D,20110413,000000,36.744,37.139,34.48,35.464,54812.9,0
+ITP.US,D,20110414,000000,35.168,38.616,34.675,38.616,21049.7,0
+ITP.US,D,20110415,000000,38.419,38.616,36.647,37.73,23651.300000000003,0
+ITP.US,D,20110418,000000,36.647,38.321,36.449,38.321,12484.400000000001,0
+ITP.US,D,20110419,000000,38.124,39.799,37.926,39.7,11153.2,0
+ITP.US,D,20110420,000000,40.094,40.291,39.011,39.011,13125.6,0
+ITP.US,D,20110421,000000,39.011,40.193,38.911,40.193,9527.9,0
+ITP.US,D,20110425,000000,41.474,44.133,40.094,40.586,12408.1,0
+ITP.US,D,20110426,000000,40.784,41.67,36.055,37.236,28886.300000000003,0
+ITP.US,D,20110427,000000,38.518,38.518,35.957,36.548,9802.6,0
+ITP.US,D,20110428,000000,36.35,38.419,36.055,36.843,5769.6,0
+ITP.US,D,20110429,000000,37.04,38.616,36.843,37.236,9651.2,0
+ITP.US,D,20110502,000000,40.291,41.67,38.518,39.207,25458.100000000002,0
+ITP.US,D,20110503,000000,39.7,39.7,37.926,38.222,8595.2,0
+ITP.US,D,20110504,000000,38.715,38.715,36.548,37.532,12916.300000000001,0
+ITP.US,D,20110505,000000,37.632,37.73,36.055,37.236,9756.4,0
+ITP.US,D,20110506,000000,37.236,38.222,36.744,37.434,6991,0
+ITP.US,D,20110509,000000,37.434,37.434,36.942,37.139,5647.1,0
+ITP.US,D,20110510,000000,40.685,40.685,38.419,39.109,24866.600000000002,0
+ITP.US,D,20110511,000000,39.995,40.291,38.911,39.7,17560.4,0
+ITP.US,D,20110512,000000,40.193,40.193,39.109,39.503,6872.3,0
+ITP.US,D,20110513,000000,39.404,39.995,36.942,38.124,12984,0
+ITP.US,D,20110516,000000,38.124,38.124,36.744,37.04,10354.7,0
+ITP.US,D,20110517,000000,36.744,38.222,36.744,37.632,8352.5,0
+ITP.US,D,20110518,000000,37.532,39.207,37.236,37.336,5335.200000000001,0
+ITP.US,D,20110519,000000,37.532,37.73,36.942,37.236,4326.6,0
+ITP.US,D,20110520,000000,37.236,37.73,36.055,37.532,8366.300000000001,0
+ITP.US,D,20110523,000000,36.843,37.828,36.744,36.744,8810.7,0
+ITP.US,D,20110524,000000,36.744,37.04,35.267,35.661,11087.2,0
+ITP.US,D,20110525,000000,35.759,35.759,34.48,34.48,11029,0
+ITP.US,D,20110526,000000,34.577,35.069,32.312,33.79,15828.300000000001,0
+ITP.US,D,20110527,000000,33.79,35.267,33.79,34.873,9094.4,0
+ITP.US,D,20110531,000000,35.168,38.321,34.577,38.321,23361.4,0
+ITP.US,D,20110601,000000,38.321,38.321,36.744,37.434,4060.5,0
+ITP.US,D,20110602,000000,37.236,37.434,35.563,35.661,4298.1,0
+ITP.US,D,20110603,000000,35.168,36.153,34.873,35.365,4731.400000000001,0
+ITP.US,D,20110606,000000,39.404,39.799,34.774,34.873,12858.1,0
+ITP.US,D,20110607,000000,34.972,36.647,34.38,34.873,11253.900000000001,0
+ITP.US,D,20110608,000000,34.972,36.35,34.972,35.365,5880.900000000001,0
+ITP.US,D,20110609,000000,35.464,36.449,33.888,34.577,9329.300000000001,0
+ITP.US,D,20110610,000000,34.972,35.661,34.48,34.774,3768.7000000000003,0
+ITP.US,D,20110613,000000,35.365,36.252,33.395,33.888,10181.1,0
+ITP.US,D,20110614,000000,34.183,35.464,34.183,34.774,4517.7,0
+ITP.US,D,20110615,000000,34.577,36.055,34.48,34.873,6099.400000000001,0
+ITP.US,D,20110616,000000,34.675,35.069,33.395,34.183,3574.5,0
+ITP.US,D,20110617,000000,34.282,34.774,33,33.888,5844.700000000001,0
+ITP.US,D,20110620,000000,33.987,34.084,31.326,32.607,11662.800000000001,0
+ITP.US,D,20110621,000000,32.41,33.493,31.425,33.297,11942.400000000001,0
+ITP.US,D,20110622,000000,33.198,35.267,33.198,35.267,8297.7,0
+ITP.US,D,20110623,000000,35.365,35.563,33.198,34.183,5606.200000000001,0
+ITP.US,D,20110624,000000,34.183,35.464,33.297,34.577,9826.6,0
+ITP.US,D,20110627,000000,34.084,34.183,32.805,33.297,6942.3,0
+ITP.US,D,20110628,000000,32.903,33.987,32.508,33.69,3726.8,0
+ITP.US,D,20110629,000000,33.987,35.168,33.79,34.577,3565.6000000000004,0
+ITP.US,D,20110630,000000,34.577,35.267,34.084,34.38,3632,0
+ITP.US,D,20110701,000000,34.675,39.404,34.675,37.828,19563.4,0
+ITP.US,D,20110705,000000,38.222,39.799,37.336,39.601,13378.1,0
+ITP.US,D,20110706,000000,39.601,41.868,39.601,40.882,11072.800000000001,0
+ITP.US,D,20110707,000000,40.784,42.853,40.784,42.557,10053.300000000001,0
+ITP.US,D,20110708,000000,42.063,42.557,40.882,41.375,7435.6,0
+ITP.US,D,20110711,000000,40.882,41.375,38.518,39.799,12604.900000000001,0
+ITP.US,D,20110712,000000,39.896,41.178,38.715,39.7,11006.6,0
+ITP.US,D,20110713,000000,39.306,41.868,39.306,41.375,4270.5,0
+ITP.US,D,20110714,000000,41.868,44.724,39.503,39.995,20608,0
+ITP.US,D,20110715,000000,39.503,42.36,39.503,41.375,4349.5,0
+ITP.US,D,20110718,000000,41.868,41.868,39.306,40.488,6576.6,0
+ITP.US,D,20110719,000000,40.784,41.276,39.799,41.178,6477.3,0
+ITP.US,D,20110720,000000,40.882,41.276,39.995,40.389,4623.2,0
+ITP.US,D,20110721,000000,40.389,40.784,39.503,40.488,6605.5,0
+ITP.US,D,20110722,000000,40.193,41.868,39.995,40.98,6247.5,0
+ITP.US,D,20110725,000000,40.98,40.98,40.389,40.882,2480.1000000000004,0
+ITP.US,D,20110726,000000,41.375,41.375,36.942,38.616,16010.900000000001,0
+ITP.US,D,20110727,000000,38.222,39.404,37.828,38.419,3751.9,0
+ITP.US,D,20110728,000000,38.222,38.814,37.632,38.419,4562.400000000001,0
+ITP.US,D,20110729,000000,39.995,40.094,37.532,37.73,6238.3,0
+ITP.US,D,20110801,000000,38.025,38.025,36.942,37.04,5486.1,0
+ITP.US,D,20110802,000000,37.434,38.518,36.942,36.942,5462.5,0
+ITP.US,D,20110803,000000,36.942,37.336,35.464,37.139,3924.3,0
+ITP.US,D,20110804,000000,42.261,42.261,33.297,33.888,11894.300000000001,0
+ITP.US,D,20110805,000000,33.79,34.282,32.016,33.1,7295.900000000001,0
+ITP.US,D,20110808,000000,32.016,33,30.046,30.44,11828.2,0
+ITP.US,D,20110809,000000,31.031,32.016,30.243,31.228,10372.400000000001,0
+ITP.US,D,20110810,000000,31.523,33.493,30.046,32.903,10502.800000000001,0
+ITP.US,D,20110811,000000,33.1,34.48,32.607,33.592,6141.3,0
+ITP.US,D,20110812,000000,33.592,35.464,33.1,34.675,4148.6,0
+ITP.US,D,20110815,000000,34.873,36.153,33.493,34.675,5698.700000000001,0
+ITP.US,D,20110816,000000,34.675,34.774,33.1,33.395,2815.5,0
+ITP.US,D,20110817,000000,33.987,34.873,33.592,34.48,4158.1,0
+ITP.US,D,20110818,000000,33.79,34.774,31.523,32.903,5618.400000000001,0
+ITP.US,D,20110819,000000,32.312,32.312,30.637,30.637,3918.6000000000004,0
+ITP.US,D,20110822,000000,31.523,32.115,30.144,30.932,4276.400000000001,0
+ITP.US,D,20110823,000000,30.736,32.706,29.554,32.016,4110.1,0
+ITP.US,D,20110824,000000,31.819,33.888,31.523,31.622,3208.6000000000004,0
+ITP.US,D,20110825,000000,32.213,32.41,30.243,30.341,3629.9,0
+ITP.US,D,20110826,000000,30.44,30.538,28.666,30.44,3654,0
+ITP.US,D,20110829,000000,30.833,30.833,29.652,30.833,3628.1000000000004,0
+ITP.US,D,20110830,000000,30.538,30.538,29.848,29.848,4312.2,0
+ITP.US,D,20110831,000000,29.652,30.736,29.652,30.736,4848.2,0
+ITP.US,D,20110901,000000,30.736,32.41,30.341,32.213,6106.700000000001,0
+ITP.US,D,20110902,000000,32.213,32.213,30.736,31.13,4311,0
+ITP.US,D,20110906,000000,31.13,31.13,29.554,30.833,3569.7000000000003,0
+ITP.US,D,20110907,000000,30.833,31.326,30.243,30.341,2113.7000000000003,0
+ITP.US,D,20110908,000000,31.425,31.425,30.44,31.031,2674.2000000000003,0
+ITP.US,D,20110909,000000,31.425,31.523,29.554,29.554,4255.3,0
+ITP.US,D,20110912,000000,29.554,29.75,29.061,29.356,3546.5,0
+ITP.US,D,20110913,000000,29.356,29.75,28.666,29.554,2477.9,0
+ITP.US,D,20110914,000000,29.652,30.637,29.652,30.046,2690,0
+ITP.US,D,20110915,000000,30.046,30.046,27.386,27.485,13133.1,0
+ITP.US,D,20110916,000000,27.583,28.371,25.81,26.204,9350,0
+ITP.US,D,20110919,000000,26.696,28.569,26.302,28.469,13034.2,0
+ITP.US,D,20110920,000000,28.569,29.554,27.879,29.356,5520.900000000001,0
+ITP.US,D,20110921,000000,29.554,29.554,28.174,28.962,1854.2,0
+ITP.US,D,20110922,000000,27.78,27.78,25.12,26.006,13571.1,0
+ITP.US,D,20110923,000000,25.81,26.696,25.612,26.302,2235.4,0
+ITP.US,D,20110926,000000,26.894,29.554,26.894,29.554,7820.5,0
+ITP.US,D,20110927,000000,29.554,29.948,28.765,29.159,3979.2000000000003,0
+ITP.US,D,20110928,000000,28.962,29.159,28.666,29.159,2371.7000000000003,0
+ITP.US,D,20110929,000000,29.159,29.159,26.696,29.159,6015.400000000001,0
+ITP.US,D,20110930,000000,28.569,28.569,25.12,26.5,6265.3,0
+ITP.US,D,20111003,000000,28.864,28.864,21.18,22.658,7379.400000000001,0
+ITP.US,D,20111004,000000,22.953,23.052,20.195,21.77,11372.800000000001,0
+ITP.US,D,20111005,000000,21.673,24.037,21.18,24.037,6944.900000000001,0
+ITP.US,D,20111006,000000,24.037,25.317,22.854,25.317,1471.9,0
+ITP.US,D,20111007,000000,25.12,25.12,23.742,24.135,2788.5,0
+ITP.US,D,20111010,000000,24.43,25.612,23.937,24.43,2260.7000000000003,0
+ITP.US,D,20111011,000000,24.627,25.317,23.445,24.135,1598.3000000000002,0
+ITP.US,D,20111012,000000,24.037,25.12,23.347,24.43,3957.2000000000003,0
+ITP.US,D,20111013,000000,24.333,25.022,23.643,24.037,821.5,0
+ITP.US,D,20111014,000000,24.135,24.529,23.742,23.839,1380.6000000000001,0
+ITP.US,D,20111017,000000,23.839,24.727,23.643,24.037,1644.6000000000001,0
+ITP.US,D,20111018,000000,23.839,25.514,23.839,25.317,1625.2,0
+ITP.US,D,20111019,000000,25.219,25.219,24.037,24.333,1644.6000000000001,0
+ITP.US,D,20111020,000000,24.234,24.627,23.742,23.742,1366.6000000000001,0
+ITP.US,D,20111021,000000,24.333,24.333,21.77,23.15,4694.7,0
+ITP.US,D,20111024,000000,23.643,23.742,21.475,23.742,2595.5,0
+ITP.US,D,20111025,000000,23.347,23.839,22.658,23.445,1345.5,0
+ITP.US,D,20111026,000000,23.445,23.839,22.953,23.544,931.7,0
+ITP.US,D,20111027,000000,23.544,24.43,22.263,23.445,5235.5,0
+ITP.US,D,20111028,000000,23.249,25.022,22.362,24.727,2637.1000000000004,0
+ITP.US,D,20111031,000000,24.037,24.627,24.037,24.234,711.5,0
+ITP.US,D,20111101,000000,23.839,24.333,22.658,24.135,2048.5,0
+ITP.US,D,20111102,000000,24.234,30.637,24.234,29.848,17567.100000000002,0
+ITP.US,D,20111103,000000,30.341,34.972,29.75,34.084,15939.1,0
+ITP.US,D,20111104,000000,34.183,35.069,33.592,34.084,6492.8,0
+ITP.US,D,20111107,000000,35.267,37.73,33.79,37.434,17073.4,0
+ITP.US,D,20111108,000000,37.434,39.109,37.434,38.025,10281.7,0
+ITP.US,D,20111109,000000,37.236,37.236,34.48,36.252,10182.800000000001,0
+ITP.US,D,20111110,000000,36.548,39.799,36.548,37.236,9284.9,0
+ITP.US,D,20111111,000000,37.434,39.404,37.04,37.04,5546.6,0
+ITP.US,D,20111114,000000,36.942,38.616,36.647,37.926,6213,0
+ITP.US,D,20111115,000000,37.926,39.011,37.236,37.73,9976.800000000001,0
+ITP.US,D,20111116,000000,38.124,38.124,35.957,37.236,5619.5,0
+ITP.US,D,20111117,000000,36.942,37.04,34.774,34.972,6146.700000000001,0
+ITP.US,D,20111118,000000,35.168,35.957,34.48,35.069,8803.2,0
+ITP.US,D,20111121,000000,34.48,35.957,33.493,34.873,6048.3,0
+ITP.US,D,20111122,000000,35.168,35.168,33.888,34.48,1909.8000000000002,0
+ITP.US,D,20111123,000000,33.888,34.48,33.493,34.084,2872.8,0
+ITP.US,D,20111125,000000,34.084,34.084,33.198,33.987,921.6,0
+ITP.US,D,20111128,000000,34.084,35.957,33.69,35.365,2907.3,0
+ITP.US,D,20111129,000000,35.464,35.661,34.675,35.661,2194.2000000000003,0
+ITP.US,D,20111130,000000,36.449,36.942,35.365,36.942,4401.2,0
+ITP.US,D,20111201,000000,36.744,36.744,35.168,35.267,4834.8,0
+ITP.US,D,20111202,000000,35.168,35.563,34.282,34.972,4527.400000000001,0
+ITP.US,D,20111205,000000,35.563,35.563,34.48,34.774,4009.6000000000004,0
+ITP.US,D,20111206,000000,34.48,35.464,34.282,34.972,5301.5,0
+ITP.US,D,20111207,000000,35.957,36.153,34.972,36.153,3508.1000000000004,0
+ITP.US,D,20111208,000000,35.858,36.252,35.464,35.563,5102.900000000001,0
+ITP.US,D,20111209,000000,36.055,36.252,35.957,36.153,4579,0
+ITP.US,D,20111212,000000,35.957,36.449,35.563,36.449,3449.4,0
+ITP.US,D,20111213,000000,30.44,36.449,30.44,35.858,7934.8,0
+ITP.US,D,20111214,000000,35.464,35.858,31.622,31.819,5647.400000000001,0
+ITP.US,D,20111215,000000,32.312,32.805,30.538,30.538,15646.300000000001,0
+ITP.US,D,20111216,000000,31.622,32.508,31.622,31.622,3995.6000000000004,0
+ITP.US,D,20111219,000000,31.819,32.213,31.622,31.622,2381.9,0
+ITP.US,D,20111220,000000,32.016,32.312,31.622,32.016,7450.1,0
+ITP.US,D,20111221,000000,31.819,32.016,31.228,31.523,2058,0
+ITP.US,D,20111222,000000,31.425,31.721,29.948,30.736,6235.8,0
+ITP.US,D,20111223,000000,30.736,31.523,30.538,31.13,12090.800000000001,0
+ITP.US,D,20111227,000000,31.917,34.48,31.721,33.592,12462.2,0
+ITP.US,D,20111228,000000,33.198,33.987,32.115,32.508,1968.2,0
+ITP.US,D,20111229,000000,32.115,33.493,31.819,32.805,4056.1000000000004,0
+ITP.US,D,20111230,000000,32.997,32.997,31.809,32.007,3971.2000000000003,0
+ITP.US,D,20120103,000000,32.903,33.297,31.819,32.41,1961,0
+ITP.US,D,20120104,000000,32.213,32.903,31.523,31.917,1309.3000000000002,0
+ITP.US,D,20120105,000000,31.721,31.721,31.031,31.326,1911.2,0
+ITP.US,D,20120106,000000,31.425,31.917,31.425,31.819,2759.2000000000003,0
+ITP.US,D,20120109,000000,31.523,33.395,31.523,33.1,1650.1000000000001,0
+ITP.US,D,20120110,000000,33.592,33.987,33.395,33.987,3658.4,0
+ITP.US,D,20120111,000000,33.987,34.183,33.69,33.987,2551.5,0
+ITP.US,D,20120112,000000,33.592,34.183,33.592,33.987,2264.6,0
+ITP.US,D,20120113,000000,33.79,36.647,33.592,35.661,8934.6,0
+ITP.US,D,20120117,000000,36.548,37.336,35.168,36.548,4648.1,0
+ITP.US,D,20120118,000000,37.336,37.828,36.35,37.336,5596.900000000001,0
+ITP.US,D,20120119,000000,37.139,37.336,36.942,37.236,3822.7000000000003,0
+ITP.US,D,20120120,000000,37.04,37.434,36.942,37.336,4345,0
+ITP.US,D,20120123,000000,37.73,37.73,37.139,37.434,4433.400000000001,0
+ITP.US,D,20120124,000000,37.434,40.389,37.434,40.094,9424.800000000001,0
+ITP.US,D,20120125,000000,40.784,41.178,40.193,41.178,8648.800000000001,0
+ITP.US,D,20120126,000000,41.178,41.768,39.109,40.882,5823.5,0
+ITP.US,D,20120127,000000,40.882,41.571,40.882,41.571,3392.1000000000004,0
+ITP.US,D,20120130,000000,40.784,41.868,40.784,41.571,3228.9,0
+ITP.US,D,20120131,000000,41.916,43.303,40.826,43.006,9414.800000000001,0
+ITP.US,D,20120201,000000,43.246,44.527,42.853,42.853,10598.5,0
+ITP.US,D,20120202,000000,43.246,44.33,42.853,43.443,4549.3,0
+ITP.US,D,20120203,000000,43.837,44.133,42.853,43.837,4521.7,0
+ITP.US,D,20120206,000000,43.837,43.936,43.345,43.443,4888.900000000001,0
+ITP.US,D,20120207,000000,43.345,43.936,43.246,43.64,2646.6000000000004,0
+ITP.US,D,20120208,000000,43.64,43.64,41.966,42.655,9883.900000000001,0
+ITP.US,D,20120209,000000,42.753,43.05,41.571,42.951,6372.400000000001,0
+ITP.US,D,20120210,000000,42.261,43.246,41.966,42.655,4961.900000000001,0
+ITP.US,D,20120213,000000,42.655,42.753,39.207,39.995,9551.1,0
+ITP.US,D,20120214,000000,39.995,39.995,39.011,39.306,10503.5,0
+ITP.US,D,20120215,000000,39.601,39.799,38.911,38.911,11115.800000000001,0
+ITP.US,D,20120216,000000,39.207,39.896,35.759,39.109,9258.800000000001,0
+ITP.US,D,20120217,000000,38.814,39.404,38.419,39.011,9285,0
+ITP.US,D,20120221,000000,38.911,40.389,38.616,40.389,15945.800000000001,0
+ITP.US,D,20120222,000000,40.784,41.375,39.404,39.7,18959,0
+ITP.US,D,20120223,000000,40.193,40.882,39.896,40.488,3821.1000000000004,0
+ITP.US,D,20120224,000000,40.193,40.784,40.193,40.586,4304.400000000001,0
+ITP.US,D,20120227,000000,40.389,40.389,39.306,40.193,3244.6000000000004,0
+ITP.US,D,20120228,000000,40.193,40.291,39.503,39.995,8609.2,0
+ITP.US,D,20120229,000000,40.291,41.375,39.995,40.488,2700.4,0
+ITP.US,D,20120301,000000,40.488,40.784,39.896,39.995,3255,0
+ITP.US,D,20120302,000000,39.995,40.389,38.419,38.419,6268.3,0
+ITP.US,D,20120305,000000,38.715,40.291,38.616,39.896,3796.9,0
+ITP.US,D,20120306,000000,39.601,39.601,38.419,38.911,4725.8,0
+ITP.US,D,20120307,000000,38.911,40.094,38.911,40.094,2090.7000000000003,0
+ITP.US,D,20120308,000000,40.094,40.291,39.503,39.7,2484,0
+ITP.US,D,20120309,000000,39.799,40.685,39.7,40.685,3416.2000000000003,0
+ITP.US,D,20120312,000000,39.896,41.375,39.896,40.586,4565.3,0
+ITP.US,D,20120313,000000,40.586,40.98,40.094,40.784,4317.3,0
+ITP.US,D,20120314,000000,40.685,41.178,40.094,41.178,3389.1000000000004,0
+ITP.US,D,20120315,000000,41.571,47.679,41.571,44.626,92906.40000000001,0
+ITP.US,D,20120316,000000,43.738,45.315,40.094,40.685,25766,0
+ITP.US,D,20120319,000000,41.178,41.178,38.911,39.404,12459.7,0
+ITP.US,D,20120320,000000,39.404,39.404,36.252,36.843,13468,0
+ITP.US,D,20120321,000000,36.548,37.139,34.48,34.48,7150.1,0
+ITP.US,D,20120322,000000,34.774,35.759,34.48,34.972,5177,0
+ITP.US,D,20120323,000000,35.365,36.153,34.675,35.069,3438.3,0
+ITP.US,D,20120326,000000,35.267,36.153,35.267,35.661,4796.900000000001,0
+ITP.US,D,20120327,000000,35.365,35.661,34.675,34.675,2720,0
+ITP.US,D,20120328,000000,35.069,35.858,34.577,35.563,2557.3,0
+ITP.US,D,20120329,000000,35.858,35.858,34.873,34.873,3969.1000000000004,0
+ITP.US,D,20120330,000000,35.575,37.358,35.475,36.763,3926.7000000000003,0
+ITP.US,D,20120402,000000,37.04,37.532,36.843,37.532,3581.6000000000004,0
+ITP.US,D,20120403,000000,37.336,37.336,36.153,36.449,3937.2000000000003,0
+ITP.US,D,20120404,000000,36.252,36.252,34.675,34.675,4169.1,0
+ITP.US,D,20120405,000000,34.972,34.972,33.493,33.493,7743.8,0
+ITP.US,D,20120409,000000,32.115,33,30.637,31.326,6480.900000000001,0
+ITP.US,D,20120410,000000,30.736,31.425,30.341,31.13,9669.5,0
+ITP.US,D,20120411,000000,31.031,31.819,30.341,30.341,4046.7000000000003,0
+ITP.US,D,20120412,000000,30.538,31.622,30.341,30.932,6912.3,0
+ITP.US,D,20120413,000000,30.833,31.523,30.637,30.637,4427.5,0
+ITP.US,D,20120416,000000,30.637,30.637,30.341,30.44,1658.9,0
+ITP.US,D,20120417,000000,30.538,30.637,30.341,30.341,4839.900000000001,0
+ITP.US,D,20120418,000000,30.341,30.341,29.948,30.144,3535.3,0
+ITP.US,D,20120419,000000,31.031,31.031,28.864,29.652,5586.6,0
+ITP.US,D,20120420,000000,29.356,29.848,29.356,29.75,3260.5,0
+ITP.US,D,20120423,000000,29.554,30.046,29.258,29.652,2080.4,0
+ITP.US,D,20120424,000000,29.948,29.948,29.258,29.455,2872.8,0
+ITP.US,D,20120425,000000,34.774,34.774,29.258,29.356,1353.7,0
+ITP.US,D,20120426,000000,29.356,30.833,29.356,30.637,1884.4,0
+ITP.US,D,20120427,000000,31.031,31.031,28.371,29.455,4525.1,0
+ITP.US,D,20120430,000000,29.331,29.926,29.331,29.629,947.1,0
+ITP.US,D,20120501,000000,29.848,30.243,29.652,30.046,2583.1000000000004,0
+ITP.US,D,20120502,000000,29.652,30.046,29.356,29.652,1778.6000000000001,0
+ITP.US,D,20120503,000000,29.159,30.046,29.159,29.75,2700.4,0
+ITP.US,D,20120504,000000,29.455,29.848,29.455,29.554,1773.4,0
+ITP.US,D,20120507,000000,28.666,29.652,28.666,29.061,4379,0
+ITP.US,D,20120508,000000,29.061,29.061,28.273,28.469,4022.9,0
+ITP.US,D,20120509,000000,28.273,28.371,26.992,27.287,4978,0
+ITP.US,D,20120510,000000,27.09,27.977,26.696,27.189,2923.7000000000003,0
+ITP.US,D,20120511,000000,28.076,29.455,27.09,27.09,6066.5,0
+ITP.US,D,20120514,000000,28.076,28.076,26.598,27.485,3215.8,0
+ITP.US,D,20120515,000000,27.485,27.485,26.204,26.795,2996.8,0
+ITP.US,D,20120516,000000,26.401,26.795,25.219,25.81,4963.8,0
+ITP.US,D,20120517,000000,25.317,25.909,24.923,25.317,2490.4,0
+ITP.US,D,20120518,000000,25.12,25.712,25.12,25.12,1368.3000000000002,0
+ITP.US,D,20120521,000000,24.923,25.12,23.643,24.135,2955,0
+ITP.US,D,20120522,000000,24.135,24.135,21.278,21.87,13279.2,0
+ITP.US,D,20120523,000000,21.673,21.968,21.574,21.574,4550.1,0
+ITP.US,D,20120524,000000,22.067,22.56,22.067,22.362,4221.2,0
+ITP.US,D,20120525,000000,22.165,22.362,21.377,21.968,4342.900000000001,0
+ITP.US,D,20120529,000000,21.673,21.968,20.885,21.475,6253.200000000001,0
+ITP.US,D,20120530,000000,21.278,21.278,20.195,20.293,2118.5,0
+ITP.US,D,20120531,000000,20.314,20.314,18.432,18.728,14153.5,0
+ITP.US,D,20120601,000000,20.589,20.589,18.816,18.914,10165.800000000001,0
+ITP.US,D,20120604,000000,19.406,19.899,19.21,19.603,4451.3,0
+ITP.US,D,20120605,000000,19.702,20.195,19.506,19.899,3453.4,0
+ITP.US,D,20120606,000000,19.801,20.983,19.801,20.095,4657.6,0
+ITP.US,D,20120607,000000,20.885,22.658,20.687,22.658,9995.400000000001,0
+ITP.US,D,20120608,000000,22.067,25.909,22.067,25.022,10250.400000000001,0
+ITP.US,D,20120611,000000,25.317,26.992,23.643,24.037,7484.700000000001,0
+ITP.US,D,20120612,000000,24.037,24.037,22.263,22.658,5187.400000000001,0
+ITP.US,D,20120613,000000,21.673,22.56,21.673,21.968,4727.3,0
+ITP.US,D,20120614,000000,21.673,22.953,21.673,22.854,2172.8,0
+ITP.US,D,20120615,000000,22.658,23.347,22.067,22.067,4530,0
+ITP.US,D,20120618,000000,22.658,22.658,21.081,21.475,3060.3,0
+ITP.US,D,20120619,000000,21.673,22.46,21.673,22.067,1228.3,0
+ITP.US,D,20120620,000000,22.362,23.937,22.067,22.56,8053.8,0
+ITP.US,D,20120621,000000,22.56,23.937,21.278,21.673,4443.6,0
+ITP.US,D,20120622,000000,22.067,22.165,21.475,21.87,1310,0
+ITP.US,D,20120625,000000,22.067,22.46,21.77,22.46,1487.1000000000001,0
+ITP.US,D,20120626,000000,22.165,23.742,22.165,22.953,1900.4,0
+ITP.US,D,20120627,000000,23.249,24.333,23.15,24.333,4094.9,0
+ITP.US,D,20120628,000000,24.529,26.302,24.529,25.81,5770,0
+ITP.US,D,20120629,000000,26.854,27.548,25.368,25.368,11647.5,0
+ITP.US,D,20120702,000000,25.612,26.204,24.825,25.417,2090,0
+ITP.US,D,20120703,000000,25.219,25.317,23.742,24.43,3782.5,0
+ITP.US,D,20120705,000000,24.333,24.333,23.742,24.333,1979.2,0
+ITP.US,D,20120706,000000,23.643,24.234,23.643,24.037,2582.3,0
+ITP.US,D,20120709,000000,24.135,24.135,23.643,23.742,723.9000000000001,0
+ITP.US,D,20120710,000000,24.135,24.135,22.953,23.839,1774.1000000000001,0
+ITP.US,D,20120711,000000,23.839,24.037,23.544,24.037,974.7,0
+ITP.US,D,20120712,000000,23.643,23.839,23.445,23.839,1883.1000000000001,0
+ITP.US,D,20120713,000000,23.544,24.037,23.544,23.937,1916.5,0
+ITP.US,D,20120716,000000,23.445,24.037,23.445,24.037,2375.3,0
+ITP.US,D,20120717,000000,23.643,23.839,23.15,23.839,3410.9,0
+ITP.US,D,20120718,000000,23.485,23.683,23.287,23.385,558.2,0
+ITP.US,D,20120719,000000,23.643,23.643,22.658,23.347,1324.9,0
+ITP.US,D,20120720,000000,23.445,23.445,23.249,23.347,1342.6000000000001,0
+ITP.US,D,20120723,000000,22.658,23.249,22.658,22.756,315.3,0
+ITP.US,D,20120724,000000,23.089,23.188,22.693,22.989,1614.6000000000001,0
+ITP.US,D,20120725,000000,22.953,23.052,21.377,21.574,4470.8,0
+ITP.US,D,20120726,000000,22.165,22.165,21.574,22.165,1583.6000000000001,0
+ITP.US,D,20120727,000000,21.87,22.165,21.673,21.673,1492.4,0
+ITP.US,D,20120730,000000,21.77,22.56,21.77,22.165,1055.7,0
+ITP.US,D,20120731,000000,22.098,22.693,21.8,22.593,1713.6000000000001,0
+ITP.US,D,20120801,000000,22.165,22.56,21.377,22.263,1975.5,0
+ITP.US,D,20120802,000000,21.999,22.791,21.602,22.295,2066.3,0
+ITP.US,D,20120803,000000,21.87,22.56,21.77,21.77,2472.3,0
+ITP.US,D,20120806,000000,21.673,22.067,21.574,22.067,1246.3000000000002,0
+ITP.US,D,20120807,000000,21.673,22.067,21.673,21.968,1517.5,0
+ITP.US,D,20120808,000000,21.673,21.77,21.574,21.673,2750.3,0
+ITP.US,D,20120809,000000,21.574,21.77,20.195,20.687,12932.5,0
+ITP.US,D,20120810,000000,21.081,21.278,20.687,20.983,1111.6000000000001,0
+ITP.US,D,20120813,000000,20.983,21.18,20.785,20.885,9170.1,0
+ITP.US,D,20120814,000000,20.095,20.983,20.095,20.392,2656.6000000000004,0
+ITP.US,D,20120815,000000,20.195,21.081,20.195,20.785,6295.200000000001,0
+ITP.US,D,20120816,000000,20.785,21.18,20.785,21.081,2293.6,0
+ITP.US,D,20120817,000000,21.081,21.18,20.885,20.885,1464.8000000000002,0
+ITP.US,D,20120820,000000,20.885,21.081,20.589,20.983,865.3000000000001,0
+ITP.US,D,20120821,000000,20.785,21.278,20.785,20.983,2717.2000000000003,0
+ITP.US,D,20120822,000000,20.983,21.18,20.491,20.785,653.7,0
+ITP.US,D,20120823,000000,20.785,20.885,20.589,20.885,2077,0
+ITP.US,D,20120824,000000,20.809,20.909,20.71,20.809,1196.1000000000001,0
+ITP.US,D,20120827,000000,20.687,20.885,20.687,20.885,1391.2,0
+ITP.US,D,20120828,000000,20.687,20.687,20.392,20.589,1325.9,0
+ITP.US,D,20120829,000000,20.687,20.687,20.195,20.293,1678.6000000000001,0
+ITP.US,D,20120830,000000,20.293,20.293,19.899,20.095,2183.4,0
+ITP.US,D,20120831,000000,20.115,20.612,20.115,20.215,921.4000000000001,0
+ITP.US,D,20120904,000000,20.612,21.107,20.215,20.71,2524.5,0
+ITP.US,D,20120905,000000,20.413,20.512,20.314,20.314,868.7,0
+ITP.US,D,20120906,000000,20.215,21.107,20.215,20.413,1638,0
+ITP.US,D,20120907,000000,20.215,21.205,20.215,21.107,4459,0
+ITP.US,D,20120910,000000,20.71,21.305,20.71,21.205,1540.5,0
+ITP.US,D,20120911,000000,21.205,21.205,20.612,21.008,1238.4,0
+ITP.US,D,20120912,000000,20.612,21.008,20.314,20.809,3416.8,0
+ITP.US,D,20120913,000000,20.809,20.809,20.314,20.71,1055.6000000000001,0
+ITP.US,D,20120914,000000,20.314,21.205,20.314,21.008,3042.1000000000004,0
+ITP.US,D,20120917,000000,20.512,20.809,20.215,20.512,4692.6,0
+ITP.US,D,20120918,000000,20.215,20.71,20.115,20.413,2578.3,0
+ITP.US,D,20120919,000000,20.115,20.314,19.918,20.115,2101.7000000000003,0
+ITP.US,D,20120920,000000,20.017,20.215,19.818,20.017,3012.9,0
+ITP.US,D,20120921,000000,20.017,20.215,19.323,19.62,10167.7,0
+ITP.US,D,20120924,000000,19.818,20.115,19.62,19.818,3340.8,0
+ITP.US,D,20120925,000000,19.818,20.017,19.818,19.818,484.40000000000003,0
+ITP.US,D,20120926,000000,19.818,19.818,19.62,19.719,658.2,0
+ITP.US,D,20120927,000000,19.719,20.115,19.62,19.719,1712.6000000000001,0
+ITP.US,D,20120928,000000,19.918,20.017,19.818,19.918,807.3000000000001,0
+ITP.US,D,20121001,000000,19.719,20.314,19.719,19.818,3257.2000000000003,0
+ITP.US,D,20121002,000000,19.818,20.215,19.818,20.215,1528.1000000000001,0
+ITP.US,D,20121003,000000,20.215,20.314,20.215,20.215,1015.7,0
+ITP.US,D,20121004,000000,20.215,20.809,20.215,20.413,353.40000000000003,0
+ITP.US,D,20121005,000000,20.512,20.71,20.115,20.314,763.9000000000001,0
+ITP.US,D,20121008,000000,20.314,20.612,20.017,20.314,484.40000000000003,0
+ITP.US,D,20121009,000000,20.017,20.413,19.818,19.818,2289.2000000000003,0
+ITP.US,D,20121010,000000,19.918,20.314,19.818,20.017,727.4000000000001,0
+ITP.US,D,20121011,000000,20.115,20.115,20.115,20.115,136.3,0
+ITP.US,D,20121012,000000,19.818,20.017,19.818,19.818,1307.1000000000001,0
+ITP.US,D,20121015,000000,20.017,20.413,19.62,19.62,1638.5,0
+ITP.US,D,20121016,000000,19.918,19.918,19.522,19.522,1162.6000000000001,0
+ITP.US,D,20121017,000000,19.522,19.818,19.522,19.719,1469.8000000000002,0
+ITP.US,D,20121018,000000,19.818,19.818,19.62,19.818,1495.4,0
+ITP.US,D,20121019,000000,19.818,19.818,19.62,19.818,2594,0
+ITP.US,D,20121022,000000,19.818,19.818,19.323,19.62,634.8000000000001,0
+ITP.US,D,20121023,000000,19.719,19.818,19.719,19.719,312.8,0
+ITP.US,D,20121024,000000,19.522,19.719,19.422,19.422,1572.2,0
+ITP.US,D,20121025,000000,19.422,19.422,18.927,19.422,933.7,0
+ITP.US,D,20121026,000000,19.125,19.818,18.828,19.719,1106.4,0
+ITP.US,D,20121031,000000,19.125,19.818,19.025,19.818,3554.2000000000003,0
+ITP.US,D,20121101,000000,19.422,20.115,19.422,19.719,1006.4000000000001,0
+ITP.US,D,20121102,000000,19.719,19.818,19.125,19.224,2595.2000000000003,0
+ITP.US,D,20121105,000000,19.025,20.115,19.025,20.115,618.2,0
+ITP.US,D,20121106,000000,19.818,20.017,19.025,19.719,3384.5,0
+ITP.US,D,20121107,000000,19.818,19.818,19.522,19.719,1446.6000000000001,0
+ITP.US,D,20121108,000000,19.818,20.115,19.719,20.115,1945.6000000000001,0
+ITP.US,D,20121109,000000,19.818,20.215,19.522,19.918,3991.2000000000003,0
+ITP.US,D,20121112,000000,19.522,19.818,19.522,19.818,1131.1000000000001,0
+ITP.US,D,20121113,000000,19.522,19.818,19.522,19.522,973.8000000000001,0
+ITP.US,D,20121114,000000,19.522,19.818,19.323,19.422,2005,0
+ITP.US,D,20121115,000000,19.323,19.62,18.927,19.025,1256.6000000000001,0
+ITP.US,D,20121116,000000,19.025,19.323,18.828,19.125,2815.6000000000004,0
+ITP.US,D,20121119,000000,18.828,19.422,18.828,19.422,2880.3,0
+ITP.US,D,20121120,000000,19.025,19.422,18.927,19.422,565.2,0
+ITP.US,D,20121121,000000,19.818,19.818,19.224,19.323,609.9,0
+ITP.US,D,20121123,000000,19.719,19.918,19.422,19.422,2553.2000000000003,0
+ITP.US,D,20121126,000000,19.62,19.62,19.025,19.323,311.8,0
+ITP.US,D,20121127,000000,19.125,19.918,18.828,19.522,1511.1000000000001,0
+ITP.US,D,20121128,000000,19.224,19.918,18.828,19.422,1503.6000000000001,0
+ITP.US,D,20121129,000000,19.422,19.918,19.323,19.323,945.1,0
+ITP.US,D,20121130,000000,19.62,19.62,19.025,19.125,2109.1,0
+ITP.US,D,20121203,000000,19.323,19.62,19.025,19.125,1172.1000000000001,0
+ITP.US,D,20121204,000000,19.125,19.125,18.53,18.629,2782.7000000000003,0
+ITP.US,D,20121205,000000,18.332,18.828,17.936,18.629,4592.5,0
+ITP.US,D,20121206,000000,18.828,18.828,18.332,18.629,4269.6,0
+ITP.US,D,20121207,000000,16.449,18.828,16.449,18.034,7097.6,0
+ITP.US,D,20121210,000000,18.034,18.034,17.638,17.936,1984.1000000000001,0
+ITP.US,D,20121211,000000,18.432,19.323,17.638,19.323,2590.3,0
+ITP.US,D,20121212,000000,18.828,18.828,18.034,18.432,4141.400000000001,0
+ITP.US,D,20121213,000000,18.728,18.828,17.837,18.034,1472.6000000000001,0
+ITP.US,D,20121214,000000,18.828,19.224,17.539,18.728,3283,0
+ITP.US,D,20121217,000000,19.522,19.719,18.332,18.332,2543.4,0
+ITP.US,D,20121218,000000,18.828,18.828,17.342,17.342,6504.8,0
+ITP.US,D,20121219,000000,16.944,17.936,16.944,17.44,2873.2000000000003,0
+ITP.US,D,20121220,000000,17.44,18.034,16.944,17.342,5094.6,0
+ITP.US,D,20121221,000000,17.342,18.233,17.342,17.837,3854.1000000000004,0
+ITP.US,D,20121224,000000,17.936,18.332,17.638,17.638,1580.3000000000002,0
+ITP.US,D,20121226,000000,18.134,18.233,17.342,17.342,5070.5,0
+ITP.US,D,20121227,000000,17.342,17.837,17.342,17.837,6156.900000000001,0
+ITP.US,D,20121228,000000,17.539,18.034,17.342,17.342,5632.400000000001,0
+ITP.US,D,20121231,000000,17.342,18.034,17.044,17.738,13965.400000000001,0
+ITP.US,D,20130102,000000,17.837,18.134,17.44,17.44,2906,0
+ITP.US,D,20130103,000000,17.342,18.134,17.044,17.044,5529,0
+ITP.US,D,20130104,000000,17.044,17.44,16.944,16.944,3686.3,0
+ITP.US,D,20130107,000000,19.125,19.125,17.143,18.034,5650,0
+ITP.US,D,20130108,000000,18.233,18.233,17.242,17.738,2529.7000000000003,0
+ITP.US,D,20130109,000000,17.638,17.837,17.342,17.539,4399.6,0
+ITP.US,D,20130110,000000,17.242,17.837,17.143,17.44,4561.400000000001,0
+ITP.US,D,20130111,000000,17.44,17.738,17.342,17.738,968.5,0
+ITP.US,D,20130114,000000,17.539,18.034,17.44,17.638,4506.900000000001,0
+ITP.US,D,20130115,000000,17.837,19.025,17.837,18.432,7662.200000000001,0
+ITP.US,D,20130116,000000,18.432,20.115,18.432,19.323,12397.2,0
+ITP.US,D,20130117,000000,19.818,22.197,19.62,21.8,15615.5,0
+ITP.US,D,20130118,000000,22.295,25.466,21.899,24.476,24119.300000000003,0
+ITP.US,D,20130122,000000,24.773,29.53,24.773,29.331,43988.700000000004,0
+ITP.US,D,20130123,000000,30.025,31.611,27.25,28.142,39285.9,0
+ITP.US,D,20130124,000000,28.142,28.142,25.963,27.746,13962.400000000001,0
+ITP.US,D,20130125,000000,27.052,27.052,25.368,25.863,8075,0
+ITP.US,D,20130128,000000,24.773,25.764,23.783,25.466,15634.5,0
+ITP.US,D,20130129,000000,25.764,25.764,24.278,25.169,2385.4,0
+ITP.US,D,20130130,000000,24.773,25.07,22.693,23.385,7254,0
+ITP.US,D,20130131,000000,22.989,23.089,22.295,22.593,7733.5,0
+ITP.US,D,20130201,000000,23.385,23.485,21.602,21.8,6602,0
+ITP.US,D,20130204,000000,21.305,21.8,20.314,20.612,11714,0
+ITP.US,D,20130205,000000,20.612,22.494,20.413,21.008,4203.6,0
+ITP.US,D,20130206,000000,20.612,22.295,20.512,21.8,3590.2000000000003,0
+ITP.US,D,20130207,000000,21.8,22.494,20.512,20.71,5382.8,0
+ITP.US,D,20130208,000000,20.71,21.701,20.612,20.909,3523.7000000000003,0
+ITP.US,D,20130211,000000,21.503,21.602,20.71,21.205,4562.5,0
+ITP.US,D,20130212,000000,21.602,21.602,20.809,21.305,1801.4,0
+ITP.US,D,20130213,000000,21.404,22.693,21.305,21.999,6481.700000000001,0
+ITP.US,D,20130214,000000,21.701,21.899,21.503,21.602,2061.1,0
+ITP.US,D,20130215,000000,21.899,24.575,21.899,23.783,13167.6,0
+ITP.US,D,20130219,000000,24.376,25.07,23.584,24.376,4981,0
+ITP.US,D,20130220,000000,23.98,24.278,22.593,23.584,6081.3,0
+ITP.US,D,20130221,000000,22.098,23.287,21.8,22.791,2805.8,0
+ITP.US,D,20130222,000000,22.791,23.287,22.295,22.693,1765.8000000000002,0
+ITP.US,D,20130225,000000,21.899,22.593,20.909,21.008,4789,0
+ITP.US,D,20130226,000000,21.305,21.503,20.512,21.008,3057.7000000000003,0
+ITP.US,D,20130227,000000,20.71,21.305,20.512,20.71,3162.7000000000003,0
+ITP.US,D,20130228,000000,20.215,21.205,20.017,20.809,4593.2,0
+ITP.US,D,20130301,000000,21.008,21.008,20.017,20.017,3463.6000000000004,0
+ITP.US,D,20130304,000000,20.017,20.71,19.522,20.413,3736.6000000000004,0
+ITP.US,D,20130305,000000,20.413,20.809,20.017,20.215,2376.3,0
+ITP.US,D,20130306,000000,21.107,22.693,20.314,22.494,9925.2,0
+ITP.US,D,20130307,000000,23.089,23.188,21.999,22.494,1685.2,0
+ITP.US,D,20130308,000000,22.791,22.791,21.899,22.098,2384.6,0
+ITP.US,D,20130311,000000,21.701,21.8,19.025,19.522,24271.100000000002,0
+ITP.US,D,20130312,000000,19.719,19.719,17.539,17.837,23140,0
+ITP.US,D,20130313,000000,17.837,17.837,17.539,17.638,9243.9,0
+ITP.US,D,20130314,000000,17.539,17.936,17.44,17.837,6371.3,0
+ITP.US,D,20130315,000000,17.44,18.53,17.44,18.134,6585.8,0
+ITP.US,D,20130318,000000,18.332,18.332,17.738,17.936,2240.8,0
+ITP.US,D,20130319,000000,17.936,18.53,17.936,18.53,4156.900000000001,0
+ITP.US,D,20130320,000000,18.432,19.224,18.432,18.927,3446.7000000000003,0
+ITP.US,D,20130321,000000,18.828,18.927,18.134,18.332,1840.7,0
+ITP.US,D,20130322,000000,18.432,18.828,18.432,18.432,4569,0
+ITP.US,D,20130325,000000,18.53,18.629,17.936,18.134,1256.4,0
+ITP.US,D,20130326,000000,17.936,18.134,17.837,17.837,2899.4,0
+ITP.US,D,20130327,000000,17.837,18.034,17.342,17.837,3563.8,0
+ITP.US,D,20130328,000000,18.034,18.332,17.539,17.638,4369.6,0
+ITP.US,D,20130401,000000,17.936,18.432,17.342,17.342,2842.4,0
+ITP.US,D,20130402,000000,17.342,18.233,17.044,17.342,5251,0
+ITP.US,D,20130403,000000,17.342,17.539,16.846,16.846,6919.8,0
+ITP.US,D,20130404,000000,16.846,17.539,16.846,17.242,2170.1,0
+ITP.US,D,20130405,000000,17.242,17.738,16.944,17.44,5777.200000000001,0
+ITP.US,D,20130408,000000,17.342,17.44,16.944,17.044,3877.7000000000003,0
+ITP.US,D,20130409,000000,17.143,17.342,16.846,16.846,1741.6000000000001,0
+ITP.US,D,20130410,000000,16.449,17.044,16.449,16.846,3859.9,0
+ITP.US,D,20130411,000000,16.846,17.342,16.846,17.143,2563.1000000000004,0
+ITP.US,D,20130412,000000,17.268,17.767,17.068,17.368,1394.3000000000002,0
+ITP.US,D,20130415,000000,17.068,17.667,16.469,16.869,6372.8,0
+ITP.US,D,20130416,000000,16.968,16.968,16.469,16.968,2173.1,0
+ITP.US,D,20130417,000000,16.968,16.968,16.369,16.968,1921.7,0
+ITP.US,D,20130418,000000,16.369,16.869,16.369,16.369,4788,0
+ITP.US,D,20130419,000000,16.369,16.769,15.87,16.07,13605.400000000001,0
+ITP.US,D,20130422,000000,15.97,16.27,15.87,16.17,4658,0
+ITP.US,D,20130423,000000,15.87,16.27,15.771,15.87,8234.800000000001,0
+ITP.US,D,20130424,000000,15.671,16.27,14.273,15.072,3029.1000000000004,0
+ITP.US,D,20130425,000000,15.072,16.469,15.072,16.469,10759.800000000001,0
+ITP.US,D,20130426,000000,16.669,17.467,16.369,17.368,4012.7000000000003,0
+ITP.US,D,20130429,000000,17.467,17.767,17.368,17.667,2169,0
+ITP.US,D,20130430,000000,17.467,17.966,17.467,17.966,2462.6000000000004,0
+ITP.US,D,20130501,000000,17.467,17.767,16.27,16.27,1791.7,0
+ITP.US,D,20130502,000000,16.769,18.466,16.769,17.467,4947,0
+ITP.US,D,20130503,000000,17.667,17.767,17.567,17.667,1246.3000000000002,0
+ITP.US,D,20130506,000000,17.567,17.966,17.068,17.467,1633.9,0
+ITP.US,D,20130507,000000,17.068,17.966,16.769,17.268,2606.7000000000003,0
+ITP.US,D,20130508,000000,16.968,17.567,16.469,16.669,3586.1000000000004,0
+ITP.US,D,20130509,000000,16.669,16.769,16.469,16.569,3136.8,0
+ITP.US,D,20130510,000000,16.569,17.068,16.469,16.569,2207.4,0
+ITP.US,D,20130513,000000,17.467,17.966,16.968,17.966,1787.6000000000001,0
+ITP.US,D,20130514,000000,17.966,17.966,17.567,17.767,4817.400000000001,0
+ITP.US,D,20130515,000000,17.966,18.266,17.867,18.266,8069.700000000001,0
+ITP.US,D,20130516,000000,17.268,17.966,16.569,17.867,7985.700000000001,0
+ITP.US,D,20130517,000000,17.667,17.667,16.968,17.368,2130.7000000000003,0
+ITP.US,D,20130520,000000,17.068,17.667,16.569,16.968,2705.8,0
+ITP.US,D,20130521,000000,17.667,17.667,16.968,16.968,2436.1,0
+ITP.US,D,20130522,000000,16.968,17.667,16.968,17.268,1376.1000000000001,0
+ITP.US,D,20130523,000000,17.168,17.567,17.168,17.567,1907.4,0
+ITP.US,D,20130524,000000,17.467,17.667,17.368,17.368,671.3000000000001,0
+ITP.US,D,20130528,000000,17.368,17.667,16.869,17.168,4566.400000000001,0
+ITP.US,D,20130529,000000,17.168,17.168,16.769,16.869,1577.9,0
+ITP.US,D,20130530,000000,16.869,17.966,16.869,17.467,4228.7,0
+ITP.US,D,20130531,000000,17.467,17.667,17.467,17.467,2140.4,0
+ITP.US,D,20130603,000000,17.767,17.767,16.968,17.068,2199.1,0
+ITP.US,D,20130604,000000,17.368,17.567,17.068,17.567,749.4000000000001,0
+ITP.US,D,20130605,000000,17.268,17.467,17.168,17.168,1328.1000000000001,0
+ITP.US,D,20130606,000000,16.869,17.068,16.369,16.569,3931.1000000000004,0
+ITP.US,D,20130607,000000,16.469,16.968,16.17,16.569,2378.4,0
+ITP.US,D,20130610,000000,16.569,16.869,16.569,16.569,1172.2,0
+ITP.US,D,20130611,000000,16.769,16.968,16.07,16.369,1142.1000000000001,0
+ITP.US,D,20130612,000000,15.97,16.669,15.97,16.17,3295.3,0
+ITP.US,D,20130613,000000,15.97,16.869,15.97,16.17,1693.2,0
+ITP.US,D,20130614,000000,15.97,16.769,15.97,16.569,933.5,0
+ITP.US,D,20130617,000000,16.669,16.869,16.569,16.669,990.8000000000001,0
+ITP.US,D,20130618,000000,16.669,16.669,16.17,16.369,401.70000000000005,0
+ITP.US,D,20130619,000000,16.469,16.469,15.97,16.07,989.3000000000001,0
+ITP.US,D,20130620,000000,16.569,16.569,15.072,15.571,6901.700000000001,0
+ITP.US,D,20130621,000000,15.571,16.27,15.571,16.27,2019,0
+ITP.US,D,20130624,000000,15.771,16.369,15.072,15.671,1351.8000000000002,0
+ITP.US,D,20130625,000000,15.072,16.17,15.072,15.87,1112.8,0
+ITP.US,D,20130626,000000,15.771,15.771,15.072,15.072,3044.3,0
+ITP.US,D,20130627,000000,15.072,15.571,14.972,14.972,2441.2000000000003,0
+ITP.US,D,20130628,000000,14.972,15.771,14.972,15.072,2150,0
+ITP.US,D,20130701,000000,15.97,15.97,15.072,15.072,1771.2,0
+ITP.US,D,20130702,000000,15.072,15.172,14.772,14.772,1974.3000000000002,0
+ITP.US,D,20130703,000000,15.97,23.656,15.571,20.262,230107.40000000002,0
+ITP.US,D,20130705,000000,20.462,21.959,17.966,18.665,95584.40000000001,0
+ITP.US,D,20130708,000000,19.264,19.264,17.467,17.867,19350.4,0
+ITP.US,D,20130709,000000,18.466,18.765,17.168,17.467,11236.300000000001,0
+ITP.US,D,20130710,000000,17.168,17.966,16.369,16.968,16711.2,0
+ITP.US,D,20130711,000000,17.168,17.368,16.469,16.869,2355,0
+ITP.US,D,20130712,000000,17.168,18.565,16.968,17.966,20776.800000000003,0
+ITP.US,D,20130715,000000,18.366,18.466,16.968,17.068,5556.5,0
+ITP.US,D,20130716,000000,16.968,17.467,16.469,17.368,5473.6,0
+ITP.US,D,20130717,000000,17.368,17.966,16.968,17.068,5375.900000000001,0
+ITP.US,D,20130718,000000,18.066,18.066,16.769,16.869,4597.400000000001,0
+ITP.US,D,20130719,000000,16.669,16.968,16.469,16.669,4653.3,0
+ITP.US,D,20130722,000000,16.27,16.968,16.27,16.469,2193.9,0
+ITP.US,D,20130723,000000,16.569,17.567,16.569,17.268,7397.1,0
+ITP.US,D,20130724,000000,16.869,17.467,16.869,17.168,3065.7000000000003,0
+ITP.US,D,20130725,000000,16.769,17.467,16.469,16.669,3597.5,0
+ITP.US,D,20130726,000000,16.569,17.767,16.569,17.068,3620.6000000000004,0
+ITP.US,D,20130729,000000,16.869,17.467,16.469,16.669,3108.6000000000004,0
+ITP.US,D,20130730,000000,17.368,17.867,16.569,17.867,9423,0
+ITP.US,D,20130731,000000,17.667,17.966,16.968,17.068,8714.4,0
+ITP.US,D,20130801,000000,16.968,17.368,16.669,16.869,2996.3,0
+ITP.US,D,20130802,000000,17.168,17.368,16.769,17.068,2905.4,0
+ITP.US,D,20130805,000000,17.467,17.467,16.569,17.068,5110.6,0
+ITP.US,D,20130806,000000,16.769,17.767,16.769,17.767,3022.9,0
+ITP.US,D,20130807,000000,17.268,20.063,17.268,19.064,23892.5,0
+ITP.US,D,20130808,000000,18.965,19.164,18.466,18.865,7995.3,0
+ITP.US,D,20130809,000000,18.466,19.064,18.466,19.064,3604.9,0
+ITP.US,D,20130812,000000,19.963,19.963,18.466,18.665,6802.5,0
+ITP.US,D,20130813,000000,19.464,19.464,18.466,18.865,5702.1,0
+ITP.US,D,20130814,000000,19.464,19.464,18.466,18.665,3990.6000000000004,0
+ITP.US,D,20130815,000000,18.765,18.865,18.266,18.665,4445.900000000001,0
+ITP.US,D,20130816,000000,18.466,18.765,18.366,18.466,420.8,0
+ITP.US,D,20130819,000000,18.266,18.466,17.767,17.767,1304.1000000000001,0
+ITP.US,D,20130820,000000,18.066,18.166,17.467,17.767,2805.2000000000003,0
+ITP.US,D,20130821,000000,17.667,17.867,17.467,17.767,1018.2,0
+ITP.US,D,20130822,000000,17.168,17.667,17.068,17.467,3801.1000000000004,0
+ITP.US,D,20130823,000000,17.068,17.168,15.671,16.369,22999.9,0
+ITP.US,D,20130826,000000,16.369,16.968,15.87,16.569,5043.5,0
+ITP.US,D,20130827,000000,16.869,16.968,16.469,16.669,2040.3000000000002,0
+ITP.US,D,20130828,000000,16.669,16.769,15.97,16.569,836.5,0
+ITP.US,D,20130829,000000,16.669,17.368,16.469,17.268,1340,0
+ITP.US,D,20130830,000000,17.168,17.268,16.769,16.769,1605.5,0
+ITP.US,D,20130903,000000,16.769,17.268,16.769,17.268,1220.9,0
+ITP.US,D,20130904,000000,17.068,17.268,16.968,16.968,873.6,0
+ITP.US,D,20130905,000000,17.368,18.166,16.968,18.066,7009.200000000001,0
+ITP.US,D,20130906,000000,17.767,18.066,17.667,18.066,1038.3,0
+ITP.US,D,20130909,000000,17.966,18.466,17.767,18.366,1537.3000000000002,0
+ITP.US,D,20130910,000000,18.865,18.865,18.066,18.665,5678.900000000001,0
+ITP.US,D,20130911,000000,18.266,18.765,18.166,18.466,6269.8,0
+ITP.US,D,20130912,000000,18.466,18.466,17.966,18.166,3529.5,0
+ITP.US,D,20130913,000000,18.665,18.665,18.266,18.466,7416.6,0
+ITP.US,D,20130916,000000,18.565,18.565,17.966,18.266,2627.3,0
+ITP.US,D,20130917,000000,17.966,18.366,17.966,18.266,1528,0
+ITP.US,D,20130918,000000,18.266,18.366,17.966,17.966,1793.3000000000002,0
+ITP.US,D,20130919,000000,18.066,18.366,17.966,18.266,5425.5,0
+ITP.US,D,20130920,000000,17.966,18.366,17.268,17.867,6530.700000000001,0
+ITP.US,D,20130923,000000,17.667,17.867,17.667,17.867,2803.6000000000004,0
+ITP.US,D,20130924,000000,17.667,17.867,17.567,17.867,3107.6000000000004,0
+ITP.US,D,20130925,000000,17.667,17.867,17.567,17.767,2951,0
+ITP.US,D,20130926,000000,17.767,17.767,17.467,17.767,5291.5,0
+ITP.US,D,20130927,000000,17.767,17.867,16.869,17.168,6384,0
+ITP.US,D,20130930,000000,17.068,17.567,16.968,17.168,3513.5,0
+ITP.US,D,20131001,000000,17.168,17.467,16.968,17.168,1437.7,0
+ITP.US,D,20131002,000000,17.168,17.268,16.769,16.869,5288.3,0
+ITP.US,D,20131003,000000,16.869,17.168,16.669,16.869,5165.700000000001,0
+ITP.US,D,20131004,000000,16.869,16.968,16.569,16.769,4571.1,0
+ITP.US,D,20131007,000000,16.469,17.867,16.17,17.467,7197.400000000001,0
+ITP.US,D,20131008,000000,17.567,17.567,16.469,16.569,3715.3,0
+ITP.US,D,20131009,000000,16.669,17.168,16.569,16.869,2937.3,0
+ITP.US,D,20131010,000000,16.968,16.968,16.469,16.869,5328.400000000001,0
+ITP.US,D,20131011,000000,16.469,17.068,16.469,16.569,5628.400000000001,0
+ITP.US,D,20131014,000000,16.569,16.869,16.569,16.569,2973,0
+ITP.US,D,20131015,000000,16.469,17.467,16.469,17.168,6863.200000000001,0
+ITP.US,D,20131016,000000,17.168,20.761,17.168,19.763,89952.3,0
+ITP.US,D,20131017,000000,19.963,20.562,18.965,20.162,25773.2,0
+ITP.US,D,20131018,000000,20.362,20.861,18.965,19.963,16197,0
+ITP.US,D,20131021,000000,20.562,20.562,18.466,20.162,14287.7,0
+ITP.US,D,20131022,000000,19.963,20.162,19.464,19.563,12382.300000000001,0
+ITP.US,D,20131023,000000,19.563,19.863,18.665,18.665,8258.1,0
+ITP.US,D,20131024,000000,18.665,19.364,17.567,18.066,12474.2,0
+ITP.US,D,20131025,000000,18.266,19.364,17.966,19.164,8527.6,0
+ITP.US,D,20131028,000000,19.464,19.464,18.665,18.965,3821.8,0
+ITP.US,D,20131029,000000,23.057,25.452,21.46,23.955,167554.7,0
+ITP.US,D,20131030,000000,22.857,23.456,21.959,22.358,31692.2,0
+ITP.US,D,20131031,000000,22.758,23.057,21.56,21.56,9718.1,0
+ITP.US,D,20131101,000000,22.358,23.955,21.66,23.656,18062.2,0
+ITP.US,D,20131104,000000,24.055,24.255,22.857,23.157,9749.4,0
+ITP.US,D,20131105,000000,22.458,23.756,22.059,22.957,4222.3,0
+ITP.US,D,20131106,000000,22.558,23.855,22.458,22.558,8185.400000000001,0
+ITP.US,D,20131107,000000,22.558,23.257,22.458,22.658,3250.3,0
+ITP.US,D,20131108,000000,22.558,24.754,22.558,24.654,8924.5,0
+ITP.US,D,20131111,000000,24.953,25.752,24.355,25.452,10328.900000000001,0
+ITP.US,D,20131112,000000,25.752,26.251,25.053,25.952,14805.2,0
+ITP.US,D,20131113,000000,25.652,25.952,24.355,24.654,13710.300000000001,0
+ITP.US,D,20131114,000000,24.953,25.253,24.255,24.454,15103,0
+ITP.US,D,20131115,000000,24.355,25.852,24.355,25.752,10567.2,0
+ITP.US,D,20131118,000000,25.952,25.952,24.554,25.253,8723.2,0
+ITP.US,D,20131119,000000,25.452,25.452,24.654,24.953,9846,0
+ITP.US,D,20131120,000000,24.754,25.452,24.654,25.452,3400.8,0
+ITP.US,D,20131121,000000,25.452,26.451,25.353,26.251,5732.6,0
+ITP.US,D,20131122,000000,26.451,27.249,26.351,26.55,4514.6,0
+ITP.US,D,20131125,000000,26.85,26.85,26.051,26.75,7715.400000000001,0
+ITP.US,D,20131126,000000,27.2,29,26.6,28.4,12102.900000000001,0
+ITP.US,D,20131127,000000,29.5,29.5,28.5,28.8,16679.2,0
+ITP.US,D,20131129,000000,28.5,29,28.5,28.6,1387.4,0
+ITP.US,D,20131202,000000,28.6,28.8,28.5,28.6,4286.3,0
+ITP.US,D,20131203,000000,28.6,28.9,27.2,27.6,1423.6000000000001,0
+ITP.US,D,20131204,000000,27.5,28.5,26.3,27.2,3099.8,0
+ITP.US,D,20131205,000000,27.2,28.4,27,27.6,2370.7000000000003,0
+ITP.US,D,20131206,000000,27.4,28.1,27.4,27.5,1321.4,0
+ITP.US,D,20131209,000000,27.4,27.4,26.2,26.2,5123.400000000001,0
+ITP.US,D,20131210,000000,25.8,26.2,23.5,24.7,11559.7,0
+ITP.US,D,20131211,000000,24.4,24.9,24,24.2,4115,0
+ITP.US,D,20131212,000000,23.7,24,23,23.5,9417.300000000001,0
+ITP.US,D,20131213,000000,23.4,24,23.1,23.6,7414.900000000001,0
+ITP.US,D,20131216,000000,23.5,24.5,23.5,24.2,10525.400000000001,0
+ITP.US,D,20131217,000000,24.5,25.6,24.1,25.4,5681.900000000001,0
+ITP.US,D,20131218,000000,25.7,25.7,23.5,24.2,10404.1,0
+ITP.US,D,20131219,000000,23.7,24.9,23.7,24.8,1667.9,0
+ITP.US,D,20131220,000000,24.8,25,24.5,24.5,2284.2000000000003,0
+ITP.US,D,20131223,000000,24.7,26.6,24.7,26.3,3424.6000000000004,0
+ITP.US,D,20131224,000000,27,27,25.7,26.1,2702.3,0
+ITP.US,D,20131226,000000,26.3,26.3,24.9,25.9,2608.4,0
+ITP.US,D,20131227,000000,25.2,26,25.2,25.5,2407.2000000000003,0
+ITP.US,D,20131230,000000,25.5,26.8,25.3,26.2,6725.900000000001,0
+ITP.US,D,20131231,000000,26.7,26.9,25.9,26.6,2615,0
+ITP.US,D,20140102,000000,26.4,26.5,25.8,26.3,4176.3,0
+ITP.US,D,20140103,000000,26.4,27.5,26.4,27.4,5998.900000000001,0
+ITP.US,D,20140106,000000,27.5,27.5,26.8,26.9,6144.700000000001,0
+ITP.US,D,20140107,000000,27,27.5,26.8,27.4,2819.4,0
+ITP.US,D,20140108,000000,27,27.4,26.6,26.9,1398.9,0
+ITP.US,D,20140109,000000,27.3,28,26.4,26.7,3123.3,0
+ITP.US,D,20140110,000000,26.8,27.2,26.5,26.9,4029,0
+ITP.US,D,20140113,000000,26.8,26.9,26.5,26.9,2184,0
+ITP.US,D,20140114,000000,26.9,27.1,26.8,27.1,2655.8,0
+ITP.US,D,20140115,000000,27,27,26.4,26.7,2263.3,0
+ITP.US,D,20140116,000000,26.4,27.4,26.4,27.3,3486,0
+ITP.US,D,20140117,000000,27.4,28.8,27.4,28.8,5055.3,0
+ITP.US,D,20140121,000000,28.7,30,26.3,28.5,11574.300000000001,0
+ITP.US,D,20140122,000000,29,29,27.3,27.5,2766.3,0
+ITP.US,D,20140123,000000,27.3,28,26.5,27.4,2630.5,0
+ITP.US,D,20140124,000000,27.7,28.4,26.5,26.5,2620.7000000000003,0
+ITP.US,D,20140127,000000,26.1,26.1,23.7,24.4,13138.800000000001,0
+ITP.US,D,20140128,000000,25,25,24.2,24.9,6314.900000000001,0
+ITP.US,D,20140129,000000,24.5,26.5,24.2,26.1,8110.6,0
+ITP.US,D,20140130,000000,26.3,26.3,24.5,25.4,2062.5,0
+ITP.US,D,20140131,000000,26.5,26.5,24.5,25,2834.1000000000004,0
+ITP.US,D,20140203,000000,24.5,25.3,22.6,23.2,7764.200000000001,0
+ITP.US,D,20140204,000000,23,23.4,22.5,23.3,7997.200000000001,0
+ITP.US,D,20140205,000000,23.4,24.7,23,24.4,1526.6000000000001,0
+ITP.US,D,20140206,000000,24.1,24.1,23,23.9,3107.1000000000004,0
+ITP.US,D,20140207,000000,24.5,24.5,24.1,24.2,1131.9,0
+ITP.US,D,20140210,000000,24.5,24.9,24.5,24.6,1246.6000000000001,0
+ITP.US,D,20140211,000000,24.3,25,24.1,24.9,1416.4,0
+ITP.US,D,20140212,000000,24.6,24.7,23.8,24.4,3221.8,0
+ITP.US,D,20140213,000000,23.8,24.4,23.8,24.4,1298.1000000000001,0
+ITP.US,D,20140214,000000,24.1,24.4,24.1,24.4,3012.4,0
+ITP.US,D,20140218,000000,24,24.3,23.8,23.8,1142.7,0
+ITP.US,D,20140219,000000,23.8,25.2,23.8,24.6,14686.7,0
+ITP.US,D,20140220,000000,24.3,25.9,23.7,25.2,11632.400000000001,0
+ITP.US,D,20140221,000000,25.1,25.5,20.5,22.6,35419.200000000004,0
+ITP.US,D,20140224,000000,23.3,23.3,22.6,22.8,2601.3,0
+ITP.US,D,20140225,000000,22.7,24.4,22.3,23.3,6845.5,0
+ITP.US,D,20140226,000000,23.5,24.1,23,23.8,5495.900000000001,0
+ITP.US,D,20140227,000000,24,24.4,23.2,24.4,6125.400000000001,0
+ITP.US,D,20140228,000000,24.5,25.3,23.9,24.2,5077.3,0
+ITP.US,D,20140303,000000,23.5,25.2,23.5,24.3,5859.8,0
+ITP.US,D,20140304,000000,24.2,24.7,24,24.6,4263.7,0
+ITP.US,D,20140305,000000,24.6,25.7,24.6,25.3,9772.9,0
+ITP.US,D,20140306,000000,25.4,27.8,25.2,27.1,13381.1,0
+ITP.US,D,20140307,000000,27.8,27.8,26.3,27.3,2033.6000000000001,0
+ITP.US,D,20140310,000000,26.7,27,26.1,26.5,2636,0
+ITP.US,D,20140311,000000,26.6,27.3,26.2,26.9,3967.4,0
+ITP.US,D,20140312,000000,26.9,27.6,25.2,25.7,2832.6000000000004,0
+ITP.US,D,20140313,000000,25.5,26.2,25.4,25.4,2344.7000000000003,0
+ITP.US,D,20140314,000000,24.9,24.9,23.9,24.1,3591.1000000000004,0
+ITP.US,D,20140317,000000,24.2,25.2,24.1,24.8,2794.7000000000003,0
+ITP.US,D,20140318,000000,24.9,25.9,24.1,25.4,3449.8,0
+ITP.US,D,20140319,000000,26.2,26.2,24.5,24.6,1021.2,0
+ITP.US,D,20140320,000000,24.1,24.4,23.8,24,1871.9,0
+ITP.US,D,20140321,000000,24,24.4,23.7,23.9,3768.5,0
+ITP.US,D,20140324,000000,23.7,24.1,23.2,23.8,5018,0
+ITP.US,D,20140325,000000,24.2,26,24.2,25,10549.400000000001,0
+ITP.US,D,20140326,000000,25.5,25.5,24.1,24.2,4660,0
+ITP.US,D,20140327,000000,24.2,24.8,22.2,24.7,4627.400000000001,0
+ITP.US,D,20140328,000000,25,25,24.2,24.2,2652.8,0
+ITP.US,D,20140331,000000,24.2,24.3,24,24.1,1634.4,0
+ITP.US,D,20140401,000000,23.6,24,23.5,24,2251.8,0
+ITP.US,D,20140402,000000,24,24,23.6,23.9,471.6,0
+ITP.US,D,20140403,000000,23.6,24.8,23.5,24.5,2732.5,0
+ITP.US,D,20140404,000000,24,24.5,23.6,23.9,3151.7000000000003,0
+ITP.US,D,20140407,000000,23.5,23.6,22.6,23.6,4124.400000000001,0
+ITP.US,D,20140408,000000,23,24.5,22.8,24,5246,0
+ITP.US,D,20140409,000000,25,25.8,23.1,24.6,11329.7,0
+ITP.US,D,20140410,000000,24.1,24.5,23.1,23.3,2220.9,0
+ITP.US,D,20140411,000000,23.5,23.5,21.9,23.1,5066.900000000001,0
+ITP.US,D,20140414,000000,23.5,23.8,23.2,23.4,5151.700000000001,0
+ITP.US,D,20140415,000000,23.1,23.7,22.5,22.6,3854.5,0
+ITP.US,D,20140416,000000,22.7,23.5,22.6,23.5,4537.400000000001,0
+ITP.US,D,20140417,000000,23,23.9,22.9,23.8,1650.6000000000001,0
+ITP.US,D,20140421,000000,23.1,24.6,23.1,23.9,4030,0
+ITP.US,D,20140422,000000,24.3,24.7,23.3,24.5,3941.1000000000004,0
+ITP.US,D,20140423,000000,24.6,24.6,23.1,23.5,8596.300000000001,0
+ITP.US,D,20140424,000000,24,24.8,22.9,23.5,2400.3,0
+ITP.US,D,20140425,000000,24.5,24.6,22.8,23.9,1049.2,0
+ITP.US,D,20140428,000000,24.2,24.5,23.3,23.8,1474.7,0
+ITP.US,D,20140429,000000,22.7,24.3,22.7,23.7,1295,0
+ITP.US,D,20140430,000000,23.3,24.2,23,23.5,2256.6,0
+ITP.US,D,20140501,000000,24.1,24.3,22.8,23.2,1583.1000000000001,0
+ITP.US,D,20140502,000000,23.2,23.4,22.5,22.9,5306,0
+ITP.US,D,20140505,000000,23.5,23.5,22.6,23.2,5062.8,0
+ITP.US,D,20140506,000000,23.5,23.5,22.9,23.1,2201.1,0
+ITP.US,D,20140507,000000,23.2,24,22.6,23.3,4016.8,0
+ITP.US,D,20140508,000000,23.1,23.4,23.1,23.3,3290.1000000000004,0
+ITP.US,D,20140509,000000,23.1,23.4,22.9,23,2014.8000000000002,0
+ITP.US,D,20140512,000000,23,23.5,22.8,23,2538.6000000000004,0
+ITP.US,D,20140513,000000,23,23,22.9,22.9,2008.7,0
+ITP.US,D,20140514,000000,22.6,23.3,22.6,23.2,1908.2,0
+ITP.US,D,20140515,000000,24.4,24.4,22.8,23.5,3251.1000000000004,0
+ITP.US,D,20140516,000000,23.2,23.5,22.8,23.5,2708.4,0
+ITP.US,D,20140519,000000,23.2,23.7,23.2,23.4,4721.400000000001,0
+ITP.US,D,20140520,000000,23.3,23.3,23.2,23.3,411.70000000000005,0
+ITP.US,D,20140521,000000,23.1,23.7,22.7,23.7,2914.6000000000004,0
+ITP.US,D,20140522,000000,23.5,23.7,22.7,23.5,1838.6000000000001,0
+ITP.US,D,20140523,000000,23,23.6,22.9,22.9,1426.2,0
+ITP.US,D,20140527,000000,22.9,23.5,22.8,23.2,3799.3,0
+ITP.US,D,20140528,000000,22.5,23.4,22.5,23.2,4072.2000000000003,0
+ITP.US,D,20140529,000000,23.3,23.4,22.8,23,1785.7,0
+ITP.US,D,20140530,000000,23,23.4,22.9,23.1,1909.8000000000002,0
+ITP.US,D,20140602,000000,23.2,23.4,22.7,23.2,4577.7,0
+ITP.US,D,20140603,000000,23,23.5,22.9,23.5,2596.8,0
+ITP.US,D,20140604,000000,23.5,23.7,22.9,23.2,3859.9,0
+ITP.US,D,20140605,000000,23.4,23.7,23.2,23.5,1832.7,0
+ITP.US,D,20140606,000000,23.8,23.8,23.1,23.4,1126,0
+ITP.US,D,20140609,000000,23,23.4,23,23.2,1825.3000000000002,0
+ITP.US,D,20140610,000000,23.1,23.1,22.8,22.9,4742,0
+ITP.US,D,20140611,000000,23.1,23.1,22.8,23.1,3046.6000000000004,0
+ITP.US,D,20140612,000000,22.8,22.9,22.7,22.7,1414.3000000000002,0
+ITP.US,D,20140613,000000,22.7,23.2,22.7,22.7,2119.7000000000003,0
+ITP.US,D,20140616,000000,22.5,22.9,22.5,22.7,3318.9,0
+ITP.US,D,20140617,000000,22.5,22.9,22.5,22.8,2142.3,0
+ITP.US,D,20140618,000000,22.8,22.8,21.5,21.5,9452.9,0
+ITP.US,D,20140619,000000,21.5,22.6,21.5,21.7,1343.6000000000001,0
+ITP.US,D,20140620,000000,21.7,22.8,21.7,22.8,3311.1000000000004,0
+ITP.US,D,20140623,000000,22.7,22.7,21.6,22,2370.5,0
+ITP.US,D,20140624,000000,21.7,22.4,21.7,22.4,3267.8,0
+ITP.US,D,20140625,000000,21.6,22.1,21.5,22.1,6277.8,0
+ITP.US,D,20140626,000000,22.2,22.2,21.4,21.6,4794.400000000001,0
+ITP.US,D,20140627,000000,21.4,21.9,21,21.9,2268.1,0
+ITP.US,D,20140630,000000,21.4,21.6,20.7,21.5,1314.5,0
+ITP.US,D,20140701,000000,21.7,21.9,21.5,21.6,6672,0
+ITP.US,D,20140702,000000,21.2,22,21.2,21.7,2640,0
+ITP.US,D,20140703,000000,21.5,21.6,21.1,21.5,4844.7,0
+ITP.US,D,20140707,000000,21.5,21.5,21.2,21.3,2423.5,0
+ITP.US,D,20140708,000000,21.5,21.6,21,21,3598,0
+ITP.US,D,20140709,000000,21,22.3,20.9,21.5,3578.4,0
+ITP.US,D,20140710,000000,21.1,22.1,21.1,21.5,3110.6000000000004,0
+ITP.US,D,20140711,000000,21.5,22.6,21.2,22.3,19879.2,0
+ITP.US,D,20140714,000000,22.5,22.5,21.4,22.1,3103.8,0
+ITP.US,D,20140715,000000,21.8,22.2,21.7,22,485.3,0
+ITP.US,D,20140716,000000,22,22.4,21.6,22.2,2341.2000000000003,0
+ITP.US,D,20140717,000000,22.2,22.2,21.8,22,5306,0
+ITP.US,D,20140718,000000,22.4,23.9,22.4,23.2,4285.6,0
+ITP.US,D,20140721,000000,23,23.2,22.2,22.6,3549.3,0
+ITP.US,D,20140722,000000,22.6,23.8,22.6,23.2,2590.3,0
+ITP.US,D,20140723,000000,23.1,23.4,23.1,23.2,609.9,0
+ITP.US,D,20140724,000000,23.3,23.7,23.1,23.3,1861.9,0
+ITP.US,D,20140725,000000,23.2,23.5,23,23.1,716.9000000000001,0
+ITP.US,D,20140728,000000,22.8,23.1,22.6,22.9,1169.1000000000001,0
+ITP.US,D,20140729,000000,22.7,22.9,22.7,22.7,743.6,0
+ITP.US,D,20140730,000000,22.8,22.9,22.1,22.7,1043.1000000000001,0
+ITP.US,D,20140731,000000,21.5,22.6,21.4,22.3,280,0
+ITP.US,D,20140801,000000,22,22,21.5,21.9,7014.700000000001,0
+ITP.US,D,20140804,000000,21,22.5,21,22.4,1494,0
+ITP.US,D,20140805,000000,21.7,22.5,21.7,22.5,2086.2000000000003,0
+ITP.US,D,20140806,000000,22.4,22.8,21.1,21.7,3005.5,0
+ITP.US,D,20140807,000000,21.7,23.4,21.7,21.9,1310.6000000000001,0
+ITP.US,D,20140808,000000,21.8,23.2,21.7,21.8,1571,0
+ITP.US,D,20140811,000000,21.8,21.8,21.7,21.7,1350,0
+ITP.US,D,20140812,000000,21.7,22,21.7,21.7,1353.1000000000001,0
+ITP.US,D,20140813,000000,21.8,22,21.1,21.9,4006.9,0
+ITP.US,D,20140814,000000,21,21.2,18.6,19,21116.2,0
+ITP.US,D,20140815,000000,19.5,19.9,18.9,19.7,4696,0
+ITP.US,D,20140818,000000,20.3,20.8,20.1,20.5,3205.2000000000003,0
+ITP.US,D,20140819,000000,20.4,21,20.3,20.4,1271.4,0
+ITP.US,D,20140820,000000,20.3,20.3,19.8,20,3345.6000000000004,0
+ITP.US,D,20140821,000000,20.1,20.5,20,20.3,3376.1000000000004,0
+ITP.US,D,20140822,000000,20.1,21,20.1,20.8,2743.9,0
+ITP.US,D,20140825,000000,20.6,20.8,20.1,20.2,2188.4,0
+ITP.US,D,20140826,000000,20.2,20.4,19.3,19.5,7762.6,0
+ITP.US,D,20140827,000000,19.6,20.8,19.3,19.9,12641.800000000001,0
+ITP.US,D,20140828,000000,19.2,19.2,17.5,17.9,17464.4,0
+ITP.US,D,20140829,000000,17.6,18,17.5,17.5,10125.5,0
+ITP.US,D,20140902,000000,18,18,17.5,17.5,4893.5,0
+ITP.US,D,20140903,000000,17.5,18.1,17.2,17.5,10898.800000000001,0
+ITP.US,D,20140904,000000,17.5,17.8,17.5,17.7,7478.8,0
+ITP.US,D,20140905,000000,18,18.1,17.7,17.9,17916.5,0
+ITP.US,D,20140908,000000,18.2,18.5,17.7,17.9,5477.1,0
+ITP.US,D,20140909,000000,18,18,17,17.4,10439.7,0
+ITP.US,D,20140910,000000,17.5,17.5,17.2,17.3,1170.4,0
+ITP.US,D,20140911,000000,17,17.1,16,16.9,14572,0
+ITP.US,D,20140912,000000,17,17,16.3,16.4,7614.5,0
+ITP.US,D,20140915,000000,16.3,16.8,15.5,15.9,8494.6,0
+ITP.US,D,20140916,000000,16.3,16.5,15.8,16,8196.9,0
+ITP.US,D,20140917,000000,15.8,15.9,15.7,15.9,3221.4,0
+ITP.US,D,20140918,000000,16,16,15.6,15.8,12471.6,0
+ITP.US,D,20140919,000000,15.7,16.5,15.7,16,8979.2,0
+ITP.US,D,20140922,000000,16.2,16.2,15.6,15.9,5537.5,0
+ITP.US,D,20140923,000000,16,16.1,15.6,15.6,3516.6000000000004,0
+ITP.US,D,20140924,000000,15.8,16,15.1,15.4,4289.1,0
+ITP.US,D,20140925,000000,15.4,15.4,15.2,15.4,2329.6,0
+ITP.US,D,20140926,000000,15.1,15.8,15.1,15.2,6843.900000000001,0
+ITP.US,D,20140929,000000,15.3,15.3,14.5,15.2,3573.6000000000004,0
+ITP.US,D,20140930,000000,14.9,15,13.6,13.7,11359.300000000001,0
+ITP.US,D,20141001,000000,13.7,14.1,12.5,12.9,11460,0
+ITP.US,D,20141002,000000,13.3,13.4,12,12.6,19552.2,0
+ITP.US,D,20141003,000000,13,13.4,12.8,12.8,8880,0
+ITP.US,D,20141006,000000,13,13.5,12.5,12.9,7556.1,0
+ITP.US,D,20141007,000000,13,13.5,13,13.2,10662.400000000001,0
+ITP.US,D,20141008,000000,13.5,13.5,12.8,13,19300,0
+ITP.US,D,20141009,000000,12.9,13.2,12.6,13,8097.8,0
+ITP.US,D,20141010,000000,13,13.2,12.2,12.5,10641.1,0
+ITP.US,D,20141013,000000,12.7,13,12.6,12.7,5680,0
+ITP.US,D,20141014,000000,12.9,13,11.9,12.2,4669.8,0
+ITP.US,D,20141015,000000,12.1,12.3,11.6,11.8,3213.3,0
+ITP.US,D,20141016,000000,11.7,12.2,11.6,11.8,3321.5,0
+ITP.US,D,20141017,000000,12.1,12.1,11.6,11.6,3820,0
+ITP.US,D,20141020,000000,11.6,11.8,11.5,11.7,7982.700000000001,0
+ITP.US,D,20141021,000000,12.5,12.5,11.6,11.7,7775.900000000001,0
+ITP.US,D,20141022,000000,11.7,12.2,11.7,11.9,5545.400000000001,0
+ITP.US,D,20141023,000000,12,12.5,12,12.5,5800.400000000001,0
+ITP.US,D,20141024,000000,12.6,12.8,12.5,12.6,4478.7,0
+ITP.US,D,20141027,000000,12.5,13,12.3,12.8,14275.400000000001,0
+ITP.US,D,20141028,000000,12.8,13.1,12.6,13,11661.2,0
+ITP.US,D,20141029,000000,12.9,13,12.6,12.7,4439.3,0
+ITP.US,D,20141030,000000,12.6,12.7,11.4,12.3,11266.900000000001,0
+ITP.US,D,20141031,000000,12.5,13.1,12.4,12.8,15533.2,0
+ITP.US,D,20141103,000000,12.2,12.7,11.5,11.5,38194.3,0
+ITP.US,D,20141104,000000,11.5,12,11.5,11.9,8177.700000000001,0
+ITP.US,D,20141105,000000,11.7,12.8,11.7,12.2,6615,0
+ITP.US,D,20141106,000000,12.2,12.6,12.2,12.2,650.6,0
+ITP.US,D,20141107,000000,12.1,12.2,12,12.1,2886.7000000000003,0
+ITP.US,D,20141110,000000,11.9,12.4,11.9,12.1,1601.4,0
+ITP.US,D,20141111,000000,12.1,12.3,12.1,12.1,2187.2000000000003,0
+ITP.US,D,20141112,000000,12.1,12.3,12,12.1,2380,0
+ITP.US,D,20141113,000000,12.3,12.8,12.1,12.3,6445.6,0
+ITP.US,D,20141114,000000,12.5,12.5,11.6,12.1,11651.400000000001,0
+ITP.US,D,20141117,000000,12.1,13,11.9,13,15118.1,0
+ITP.US,D,20141118,000000,12.8,13.4,12.6,12.9,19871.800000000003,0
+ITP.US,D,20141119,000000,12.9,12.9,12,12.5,10986.300000000001,0
+ITP.US,D,20141120,000000,12.4,12.4,12.2,12.4,1322.5,0
+ITP.US,D,20141121,000000,12.4,12.7,12.2,12.2,2079.8,0
+ITP.US,D,20141124,000000,12.6,12.6,12.1,12.2,5660.200000000001,0
+ITP.US,D,20141125,000000,12.4,12.4,12.1,12.1,3356.3,0
+ITP.US,D,20141126,000000,12.1,12.2,11.8,11.8,6156.900000000001,0
+ITP.US,D,20141128,000000,11.8,11.8,11.5,11.5,1819.8000000000002,0
+ITP.US,D,20141201,000000,12.1,12.2,11.7,11.8,2850,0
+ITP.US,D,20141202,000000,11.9,12.1,11.7,11.8,3461.2000000000003,0
+ITP.US,D,20141203,000000,11.8,11.8,11.5,11.6,9629.7,0
+ITP.US,D,20141204,000000,11.5,11.8,11.1,11.4,8102.3,0
+ITP.US,D,20141205,000000,11.5,11.7,11.4,11.4,4178.2,0
+ITP.US,D,20141208,000000,11.2,12,11.1,11.9,7068.400000000001,0
+ITP.US,D,20141209,000000,11.4,12,11.4,11.4,1513.9,0
+ITP.US,D,20141210,000000,11.3,11.6,11,11.1,11673.1,0
+ITP.US,D,20141211,000000,11.3,11.5,11,11,9106.1,0
+ITP.US,D,20141212,000000,11,11.3,11,11.2,1737.5,0
+ITP.US,D,20141215,000000,11.3,11.4,11.1,11.4,5010.5,0
+ITP.US,D,20141216,000000,11.3,11.3,10.9,11,8484.5,0
+ITP.US,D,20141217,000000,11,11.3,11,11.1,3838.5,0
+ITP.US,D,20141218,000000,11.1,11.2,10.8,11,6588.3,0
+ITP.US,D,20141219,000000,11.1,11.1,10.8,11,8080,0
+ITP.US,D,20141222,000000,10.8,11.1,10.8,10.9,4444.900000000001,0
+ITP.US,D,20141223,000000,11,11.1,10.8,10.9,10683.900000000001,0
+ITP.US,D,20141224,000000,10.9,11,10.8,10.8,4492,0
+ITP.US,D,20141226,000000,10.8,11.1,10.6,10.7,10820.800000000001,0
+ITP.US,D,20141229,000000,10.7,11,10.6,11,6657.400000000001,0
+ITP.US,D,20141230,000000,11.1,11.2,10.7,11.2,11317.800000000001,0
+ITP.US,D,20141231,000000,11.1,11.3,10.9,11,7450.1,0
+ITP.US,D,20150102,000000,11.1,11.5,11.1,11.3,5619.1,0
+ITP.US,D,20150105,000000,11.5,11.5,11,11.2,5081.400000000001,0
+ITP.US,D,20150106,000000,11.2,11.4,10.9,11.2,12469.1,0
+ITP.US,D,20150107,000000,11.1,11.1,10.6,11,10365.800000000001,0
+ITP.US,D,20150108,000000,11,11,10.7,11,6365,0
+ITP.US,D,20150109,000000,11,11,9.6,9.7,18453.5,0
+ITP.US,D,20150112,000000,9.5,10.1,9.5,10,5560.1,0
+ITP.US,D,20150113,000000,9.8,10.1,9.6,10,4421.1,0
+ITP.US,D,20150114,000000,9.5,10,8.5,9.6,1943.6000000000001,0
+ITP.US,D,20150115,000000,9.8,10,9.7,9.7,3450,0
+ITP.US,D,20150116,000000,9.7,10,9.7,9.7,2269.7000000000003,0
+ITP.US,D,20150120,000000,9.7,10.1,9.5,9.9,3237.4,0
+ITP.US,D,20150121,000000,10,10,9.7,9.7,3321.6000000000004,0
+ITP.US,D,20150122,000000,10,10,9.7,10,662.8000000000001,0
+ITP.US,D,20150123,000000,9.7,10,9.7,10,3977.5,0
+ITP.US,D,20150126,000000,9.6,10,9.6,10,4731.2,0
+ITP.US,D,20150127,000000,10,10,9.8,10,4330.8,0
+ITP.US,D,20150128,000000,9.9,10,9.7,9.9,998,0
+ITP.US,D,20150129,000000,9.9,10,9.6,9.7,3055,0
+ITP.US,D,20150130,000000,9.8,9.9,9.6,9.9,1416.4,0
+ITP.US,D,20150202,000000,9.9,9.9,9.6,9.8,2737.6000000000004,0
+ITP.US,D,20150203,000000,9.8,9.9,9.5,9.7,1629.3000000000002,0
+ITP.US,D,20150204,000000,9.5,9.9,8.5,9.7,5724.200000000001,0
+ITP.US,D,20150205,000000,9.8,9.8,9.6,9.8,2790.1000000000004,0
+ITP.US,D,20150206,000000,9.8,9.9,9.6,9.7,2659.6000000000004,0
+ITP.US,D,20150209,000000,9.6,9.8,9.4,9.6,6525.400000000001,0
+ITP.US,D,20150210,000000,9.9,9.9,9.5,9.7,2950,0
+ITP.US,D,20150211,000000,9.7,9.9,9.4,9.8,3351.1000000000004,0
+ITP.US,D,20150212,000000,9.5,9.9,9.2,9.9,2990,0
+ITP.US,D,20150213,000000,9.9,9.9,9.5,9.8,2284.2000000000003,0
+ITP.US,D,20150217,000000,9.7,10,9.7,10,9288,0
+ITP.US,D,20150218,000000,10,10,9.7,9.9,1525,0
+ITP.US,D,20150219,000000,9.9,9.9,9.5,9.8,1847.5,0
+ITP.US,D,20150220,000000,9.5,9.9,9.5,9.9,5709.5,0
+ITP.US,D,20150223,000000,9.7,9.9,9.3,9.3,14297.900000000001,0
+ITP.US,D,20150224,000000,9.2,9.8,9.2,9.4,3955.5,0
+ITP.US,D,20150225,000000,9.7,9.7,9.3,9.4,2030.5,0
+ITP.US,D,20150226,000000,9.4,9.7,9.3,9.7,1610.5,0
+ITP.US,D,20150227,000000,9.7,9.7,9.4,9.5,2036,0
+ITP.US,D,20150302,000000,9.5,9.7,9.4,9.6,900,0
+ITP.US,D,20150303,000000,9.3,9.7,9.3,9.5,600,0
+ITP.US,D,20150304,000000,9.5,9.6,9.3,9.4,2690,0
+ITP.US,D,20150305,000000,9.5,9.5,9.4,9.5,1430,0
+ITP.US,D,20150306,000000,9.8,12,9.8,11.5,20450,0
+ITP.US,D,20150309,000000,12.7,12.7,11.5,12.2,6990,0
+ITP.US,D,20150310,000000,12.2,12.6,12,12.3,5470,0
+ITP.US,D,20150311,000000,12.3,14.6,12.3,14,7560,0
+ITP.US,D,20150312,000000,14,15.4,14,15,18090,0
+ITP.US,D,20150313,000000,15,16,14.4,15.9,7490,0
+ITP.US,D,20150316,000000,16,17,15.3,16.5,8930,0
+ITP.US,D,20150317,000000,16.5,16.5,14.6,15.1,10030,0
+ITP.US,D,20150318,000000,14.8,16.4,14.8,16.4,4340,0
+ITP.US,D,20150319,000000,16,16.7,15.9,16.4,2010,0
+ITP.US,D,20150320,000000,16.4,16.7,15.8,16.2,2240,0
+ITP.US,D,20150323,000000,16,16.7,16,16.3,3170,0
+ITP.US,D,20150324,000000,16.4,17.7,16.4,17.1,3650,0
+ITP.US,D,20150325,000000,17.7,17.7,16.6,16.9,5590,0
+ITP.US,D,20150326,000000,16.6,19.2,16.6,17.8,9400,0
+ITP.US,D,20150327,000000,18,18,17.8,17.8,3510,0
+ITP.US,D,20150330,000000,17.8,17.9,17.7,17.8,1860,0
+ITP.US,D,20150331,000000,17.8,19.1,17.7,18.5,6248.1,0
+ITP.US,D,20150401,000000,18.2,19.1,18.2,18.4,970,0
+ITP.US,D,20150402,000000,18.4,19,17.5,17.5,7600,0
+ITP.US,D,20150406,000000,17.9,17.9,17.1,17.2,1040,0
+ITP.US,D,20150407,000000,17,17.2,16.1,16.9,1793.8000000000002,0
+ITP.US,D,20150408,000000,16.9,17.1,16.9,16.9,1840,0
+ITP.US,D,20150409,000000,17,17,16.9,17,3241.5,0
+ITP.US,D,20150410,000000,16.8,17,16.7,16.8,1800,0
+ITP.US,D,20150413,000000,16.6,16.8,16.6,16.6,2600,0
+ITP.US,D,20150414,000000,16.7,16.9,16.6,16.7,1760,0
+ITP.US,D,20150415,000000,16.5,16.9,16.5,16.6,4368.7,0
+ITP.US,D,20150416,000000,16.5,17.5,16.5,16.9,2231.8,0
+ITP.US,D,20150417,000000,16.9,16.9,16.7,16.8,3330,0
+ITP.US,D,20150420,000000,16.8,16.8,16.6,16.7,2725.4,0
+ITP.US,D,20150421,000000,16.5,16.7,16.5,16.5,3711.9,0
+ITP.US,D,20150422,000000,16.5,16.8,16.5,16.7,2124.6,0
+ITP.US,D,20150423,000000,16.5,16.8,15.9,16.6,4050,0
+ITP.US,D,20150424,000000,16.4,18.7,16.1,18.6,6604.900000000001,0
+ITP.US,D,20150427,000000,19,19,18.1,18.4,3720,0
+ITP.US,D,20150428,000000,18.1,18.3,18,18.1,1551.4,0
+ITP.US,D,20150429,000000,18.1,18.2,18,18,1220,0
+ITP.US,D,20150430,000000,18.1,18.2,17.7,18,1250,0
+ITP.US,D,20150501,000000,18,18,17.7,18,1610,0
+ITP.US,D,20150504,000000,18,18.1,17.8,17.9,650,0
+ITP.US,D,20150505,000000,18,18,17.9,18,430,0
+ITP.US,D,20150506,000000,18.2,18.2,16.7,17.4,1946.2,0
+ITP.US,D,20150507,000000,17.5,17.5,17.1,17.1,324.20000000000005,0
+ITP.US,D,20150508,000000,17.1,17.1,16.8,17,850,0
+ITP.US,D,20150511,000000,16.8,17,16.5,17,600,0
+ITP.US,D,20150512,000000,16.6,16.6,16.6,16.6,108.30000000000001,0
+ITP.US,D,20150513,000000,16.9,16.9,16.5,16.6,1806.6000000000001,0
+ITP.US,D,20150514,000000,16.5,16.6,16.1,16.4,1680,0
+ITP.US,D,20150515,000000,16.3,16.4,16.3,16.4,1850.9,0
+ITP.US,D,20150518,000000,16.3,16.4,16,16.3,5509.200000000001,0
+ITP.US,D,20150519,000000,16.2,16.4,16,16.3,1051.4,0
+ITP.US,D,20150520,000000,16,16.1,15.8,15.9,544.8000000000001,0
+ITP.US,D,20150521,000000,15.9,16.1,15.8,16.1,2920,0
+ITP.US,D,20150522,000000,15.8,15.9,15.8,15.8,340,0
+ITP.US,D,20150526,000000,15.8,15.8,15.8,15.8,963.6,0
+ITP.US,D,20150527,000000,15.6,15.8,15.2,15.5,1950,0
+ITP.US,D,20150528,000000,15.3,15.6,15.3,15.3,2259.7000000000003,0
+ITP.US,D,20150529,000000,15.3,16,15.3,15.5,6760,0
+ITP.US,D,20150601,000000,16.1,16.1,15.6,15.6,575.8000000000001,0
+ITP.US,D,20150602,000000,15.4,15.6,15.3,15.4,3154.5,0
+ITP.US,D,20150603,000000,15.4,15.4,15.3,15.4,4320,0
+ITP.US,D,20150604,000000,15.6,16.4,15.6,16.4,3790,0
+ITP.US,D,20150605,000000,16.3,16.3,16,16,430,0
+ITP.US,D,20150608,000000,16,16,15.9,16,1440,0
+ITP.US,D,20150609,000000,15.9,16.1,15.9,15.9,1474.8000000000002,0
+ITP.US,D,20150610,000000,15.8,16.4,15.8,16.1,2009.7,0
+ITP.US,D,20150611,000000,16.3,17.7,16.2,17.6,2509.4,0
+ITP.US,D,20150612,000000,17.6,17.7,17.4,17.4,1530,0
+ITP.US,D,20150615,000000,17.5,17.5,16.7,17.4,2230,0
+ITP.US,D,20150616,000000,17.7,18,17.5,17.5,2750,0
+ITP.US,D,20150617,000000,18,18,17.3,17.4,2340,0
+ITP.US,D,20150618,000000,17.2,17.2,16.8,16.8,1400,0
+ITP.US,D,20150619,000000,17.5,17.5,16.7,17,730,0
+ITP.US,D,20150622,000000,16.9,16.9,16.9,16.9,270,0
+ITP.US,D,20150623,000000,16.6,16.9,16.6,16.6,572.5,0
+ITP.US,D,20150624,000000,16.9,16.9,16.7,16.7,110,0
+ITP.US,D,20150625,000000,16.7,16.7,16.7,16.7,450,0
+ITP.US,D,20150626,000000,16.9,16.9,15.8,15.8,780,0
+ITP.US,D,20150629,000000,16.2,16.7,16,16,780,0
+ITP.US,D,20150630,000000,16,16.7,15.9,16.4,705.8000000000001,0
+ITP.US,D,20150701,000000,16.2,16.6,15.9,16.3,2780,0
+ITP.US,D,20150702,000000,16,16.3,15.9,16.3,340,0
+ITP.US,D,20150706,000000,15.9,15.9,15.5,15.5,1140,0
+ITP.US,D,20150707,000000,15.5,15.5,14.7,14.8,3520,0
+ITP.US,D,20150708,000000,15.4,15.4,14.7,14.9,1170,0
+ITP.US,D,20150709,000000,14.8,15.3,14.2,14.6,2760,0
+ITP.US,D,20150710,000000,14.9,14.9,14.4,14.6,1370,0
+ITP.US,D,20150713,000000,14.6,15.5,14.6,15.1,3120,0
+ITP.US,D,20150714,000000,15,15.5,14.4,14.4,466.8,0
+ITP.US,D,20150715,000000,14.2,16,14.2,15,951.1,0
+ITP.US,D,20150716,000000,15,16.8,15,15.9,2380,0
+ITP.US,D,20150717,000000,16.2,17,16.2,16.8,5380,0
+ITP.US,D,20150720,000000,16.2,16.3,16.2,16.2,1090,0
+ITP.US,D,20150721,000000,16.6,16.6,14.5,15,5690,0
+ITP.US,D,20150722,000000,15.9,15.9,14,15.1,4390,0
+ITP.US,D,20150723,000000,15.1,15.6,14.5,15,1160,0
+ITP.US,D,20150724,000000,15.2,15.2,13.3,15.2,3430,0
+ITP.US,D,20150727,000000,15.2,15.2,14.5,14.8,790,0
+ITP.US,D,20150728,000000,14.7,15.4,14.2,14.9,810,0
+ITP.US,D,20150729,000000,14.9,14.9,12.8,14.8,2950,0
+ITP.US,D,20150730,000000,14,14.8,14,14.5,750,0
+ITP.US,D,20150731,000000,14.2,14.4,14,14.1,2580,0
+ITP.US,D,20150803,000000,14.8,15.3,14.2,14.8,811,0
+ITP.US,D,20150804,000000,16,23,16,19.1,28880,0
+ITP.US,D,20150805,000000,18.8,19.6,17.1,19.6,13180,0
+ITP.US,D,20150806,000000,19.6,19.6,19,19.1,5060.400000000001,0
+ITP.US,D,20150807,000000,19,20,19,20,3870,0
+ITP.US,D,20150810,000000,20,20,19.8,19.8,4200,0
+ITP.US,D,20150811,000000,20,20,19.2,19.5,1864.3000000000002,0
+ITP.US,D,20150812,000000,19.5,19.9,19.3,19.9,5930,0
+ITP.US,D,20150813,000000,19.4,19.9,19,19.5,1820,0
+ITP.US,D,20150814,000000,19.3,19.4,19.3,19.4,390,0
+ITP.US,D,20150817,000000,19.3,19.3,19,19,1310,0
+ITP.US,D,20150818,000000,19,19.2,18.8,19,2000,0
+ITP.US,D,20150819,000000,18.9,18.9,18.8,18.9,720,0
+ITP.US,D,20150820,000000,18.8,18.8,14.5,15.9,14130,0
+ITP.US,D,20150821,000000,15.5,16,14.9,16,5830,0
+ITP.US,D,20150824,000000,14.6,16.9,13.8,16.2,3132,0
+ITP.US,D,20150825,000000,15.3,16,15.3,15.4,1360,0
+ITP.US,D,20150826,000000,15.1,15.2,14.8,15.2,1480,0
+ITP.US,D,20150827,000000,15.6,17.1,15.4,17.1,1850,0
+ITP.US,D,20150828,000000,16.3,17,16.1,16.8,390,0
+ITP.US,D,20150831,000000,17.5,17.5,17.2,17.5,50,0
+ITP.US,D,20150901,000000,16.4,17.3,15.8,16.8,550,0
+ITP.US,D,20150902,000000,17.4,17.5,17,17.5,850,0
+ITP.US,D,20150903,000000,16.3,17.5,16.3,17.4,500,0
+ITP.US,D,20150904,000000,17.7,17.7,17,17.4,1320,0
+ITP.US,D,20150908,000000,17.4,17.4,16.6,17.4,60,0
+ITP.US,D,20150909,000000,17.3,17.3,16.6,16.8,390,0
+ITP.US,D,20150910,000000,16.5,17.3,16.4,17,1128.8,0
+ITP.US,D,20150911,000000,15.9,17,15.9,17,220,0
+ITP.US,D,20150914,000000,16.6,16.6,16,16.2,1780,0
+ITP.US,D,20150915,000000,16,17,16,16.5,1640,0
+ITP.US,D,20150916,000000,16.2,17.4,16.1,16.9,2550,0
+ITP.US,D,20150917,000000,17.4,17.4,16.8,17,296,0
+ITP.US,D,20150918,000000,17,17,16.2,16.9,830,0
+ITP.US,D,20150921,000000,16.9,16.9,16.4,16.6,290,0
+ITP.US,D,20150922,000000,17.2,17.2,16.5,17,1980,0
+ITP.US,D,20150923,000000,17.2,17.2,16.8,17,490.5,0
+ITP.US,D,20150924,000000,17.2,17.2,16.4,16.5,1290,0
+ITP.US,D,20150925,000000,16.5,16.5,16.5,16.5,10,0
+ITP.US,D,20150928,000000,16.2,16.5,16,16.1,1072,0
+ITP.US,D,20150929,000000,16.1,16.1,15.9,15.9,1680,0
+ITP.US,D,20150930,000000,16.1,16.1,15.3,16,710,0
+ITP.US,D,20151001,000000,15.7,16.1,15.7,15.9,440,0
+ITP.US,D,20151002,000000,16.1,16.9,15.8,16.3,2820,0
+ITP.US,D,20151005,000000,16.5,16.5,16.2,16.3,248.70000000000002,0
+ITP.US,D,20151006,000000,16.9,17.5,15.8,17.3,2360,0
+ITP.US,D,20151007,000000,17.3,17.3,16.5,17.1,297.2,0
+ITP.US,D,20151008,000000,17,17.3,17,17.3,310,0
+ITP.US,D,20151009,000000,17.1,17.3,17,17.3,820,0
+ITP.US,D,20151012,000000,17,17.3,17,17.2,246.5,0
+ITP.US,D,20151013,000000,16.9,17.3,16.8,17.3,1100,0
+ITP.US,D,20151014,000000,17.2,17.7,17.2,17.6,1120,0
+ITP.US,D,20151015,000000,17.5,17.7,17.5,17.7,1120,0
+ITP.US,D,20151016,000000,17.7,17.7,17.7,17.7,770,0
+ITP.US,D,20151019,000000,17.6,17.7,17.4,17.7,1274.2,0
+ITP.US,D,20151020,000000,17.9,18,17.9,18,2070,0
+ITP.US,D,20151021,000000,18,18.5,18,18.5,450,0
+ITP.US,D,20151022,000000,18.4,19.5,18.4,19.4,3190,0
+ITP.US,D,20151023,000000,19.9,21.7,19.9,20,5430,0
+ITP.US,D,20151026,000000,19.5,20,19.5,20,330,0
+ITP.US,D,20151027,000000,19.9,19.9,19.5,19.6,560,0
+ITP.US,D,20151028,000000,20,20,19.6,19.9,690,0
+ITP.US,D,20151029,000000,19.5,19.7,19.5,19.7,310,0
+ITP.US,D,20151030,000000,19.8,20.4,19.8,20.2,2520,0
+ITP.US,D,20151102,000000,20.4,20.4,20.1,20.4,1750.6000000000001,0
+ITP.US,D,20151103,000000,20,20.5,19.8,20.3,1993.2,0
+ITP.US,D,20151104,000000,19.8,20.4,19.8,19.8,669.4000000000001,0
+ITP.US,D,20151105,000000,19.6,19.8,16.1,17,4150,0
+ITP.US,D,20151106,000000,15.8,17.3,15.8,16.7,2090,0
+ITP.US,D,20151109,000000,16.6,17.5,16.6,17.1,1072.5,0
+ITP.US,D,20151110,000000,17,17,17,17,380,0
+ITP.US,D,20151111,000000,17,17.4,16.7,16.8,600,0
+ITP.US,D,20151112,000000,17.4,17.4,16.1,17,680,0
+ITP.US,D,20151113,000000,16.8,16.8,16.7,16.7,80,0
+ITP.US,D,20151116,000000,16.7,17.2,16.6,17.2,910,0
+ITP.US,D,20151117,000000,17.4,17.4,16,16.5,3830,0
+ITP.US,D,20151118,000000,17,17,15.8,16.1,3650,0
+ITP.US,D,20151119,000000,16.5,16.9,15.9,16,6980,0
+ITP.US,D,20151120,000000,16.2,16.2,16,16,2620,0
+ITP.US,D,20151123,000000,16.8,17,16.1,16.2,130,0
+ITP.US,D,20151124,000000,16.8,16.8,15.6,16.3,7790,0
+ITP.US,D,20151125,000000,15.9,16.7,15.9,16.7,80,0
+ITP.US,D,20151127,000000,16.7,16.7,16.7,16.7,10,0
+ITP.US,D,20151130,000000,16.3,16.7,16.2,16.6,910,0
+ITP.US,D,20151201,000000,17,17.4,16.1,16.4,3074,0
+ITP.US,D,20151202,000000,16.1,16.7,16,16.7,410,0
+ITP.US,D,20151203,000000,16.6,16.6,16,16.1,288.6,0
+ITP.US,D,20151204,000000,17.7,17.7,16.4,16.4,50,0
+ITP.US,D,20151207,000000,16.5,16.5,15.6,16.2,1620,0
+ITP.US,D,20151208,000000,15.6,16,15.2,15.9,1725.9,0
+ITP.US,D,20151209,000000,15.8,16.3,15.8,16.3,1250,0
+ITP.US,D,20151210,000000,16.3,16.3,15.5,15.5,80,0
+ITP.US,D,20151211,000000,15.2,15.8,15.2,15.5,760,0
+ITP.US,D,20151214,000000,15.1,15.8,15,15.7,3085.4,0
+ITP.US,D,20151215,000000,15.1,15.7,14.8,15.6,4830,0
+ITP.US,D,20151216,000000,15.6,15.6,15.6,15.6,10,0
+ITP.US,D,20151217,000000,15,15.9,15,15.9,160,0
+ITP.US,D,20151218,000000,15.4,15.4,15,15.2,410,0
+ITP.US,D,20151221,000000,15,16,14.8,15.1,4480,0
+ITP.US,D,20151222,000000,15,15.4,13.2,14.5,4712.400000000001,0
+ITP.US,D,20151223,000000,15,15,14.1,14.8,3100,0
+ITP.US,D,20151224,000000,14.42,14.899,14.1,14.899,1242.2,0
+ITP.US,D,20151228,000000,14.8,14.9,14.19,14.19,1498.2,0
+ITP.US,D,20151229,000000,14.9,14.9,14.1,14.4,839.9000000000001,0
+ITP.US,D,20151230,000000,14.508,14.8,14.2,14.3,2584.5,0
+ITP.US,D,20151231,000000,14.799,15,14.1,14.825,4685.2,0
+ITP.US,D,20160104,000000,14.44,14.7,14.4,14.401,559.6,0
+ITP.US,D,20160105,000000,14.4,14.5,14.1,14.382,1547.1000000000001,0
+ITP.US,D,20160106,000000,14.3,14.4,14,14.2,3366.2000000000003,0
+ITP.US,D,20160107,000000,14,14.2,13.7,13.7,1329,0
+ITP.US,D,20160108,000000,13.7,13.73,13.7,13.715,314.40000000000003,0
+ITP.US,D,20160111,000000,13.7,13.7,12,12.5,1941,0
+ITP.US,D,20160112,000000,13.5,14.39,13.3,13.3,195.70000000000002,0
+ITP.US,D,20160113,000000,13.4,13.55,12.6,13.1,503.70000000000005,0
+ITP.US,D,20160114,000000,12.8,13.4,12.8,13.4,191.20000000000002,0
+ITP.US,D,20160115,000000,13,13,12.907,13,118.80000000000001,0
+ITP.US,D,20160119,000000,13.4,13.4,12.5,12.5,530,0
+ITP.US,D,20160120,000000,12.5,12.6,12.5,12.59,1352.3000000000002,0
+ITP.US,D,20160121,000000,12.7,12.8,12.6,12.8,939.2,0
+ITP.US,D,20160122,000000,12.82,12.9,12.701,12.9,127,0
+ITP.US,D,20160125,000000,12.6,12.8,12.6,12.8,51.1,0
+ITP.US,D,20160126,000000,13.185,13.185,12.8,12.8,72.10000000000001,0
+ITP.US,D,20160128,000000,12.8,12.815,12.6,12.8,1111,0
+ITP.US,D,20160129,000000,13.1,13.1,12.8,12.8,1361,0
+ITP.US,D,20160201,000000,12.8,13.185,12.8,13.1,126.10000000000001,0
+ITP.US,D,20160202,000000,12.83,12.83,12.83,12.83,20,0
+ITP.US,D,20160203,000000,12.8,13.2,12.6,13,895.1,0
+ITP.US,D,20160204,000000,12.701,13.2,12.701,13.2,50.1,0
+ITP.US,D,20160205,000000,12.8,12.8,12.5,12.584,1920.7,0
+ITP.US,D,20160208,000000,12.602,12.602,12.5,12.6,1395.2,0
+ITP.US,D,20160209,000000,12.6,12.601,12.5,12.5,873.7,0
+ITP.US,D,20160210,000000,12.5,12.5,12,12.29,4959.400000000001,0
+ITP.US,D,20160211,000000,12.1,12.2,11.7,11.7,809.2,0
+ITP.US,D,20160212,000000,12.3,12.3,11.75,12,120,0
+ITP.US,D,20160216,000000,12.5,12.7,12.5,12.7,763,0
+ITP.US,D,20160217,000000,12.34,12.8,12.001,12.3,830,0
+ITP.US,D,20160218,000000,12.9,12.9,12.1,12.299,289.5,0
+ITP.US,D,20160219,000000,12.785,13,12.7,12.9,1680.1000000000001,0
+ITP.US,D,20160222,000000,12.985,13.085,12.785,12.9,1363.5,0
+ITP.US,D,20160223,000000,12.9,13,12.4,12.99,191.20000000000002,0
+ITP.US,D,20160224,000000,13,13.1,13,13,1467.3000000000002,0
+ITP.US,D,20160225,000000,12.3,13,12.3,12.899,346.8,0
+ITP.US,D,20160226,000000,12.44,13.085,12.301,13.085,366,0
+ITP.US,D,20160229,000000,12.498,13.1,12.3,12.9,1228.3,0
+ITP.US,D,20160301,000000,12.601,13.1,12.601,13.1,519.8000000000001,0
+ITP.US,D,20160302,000000,13.09,13.09,13.09,13.09,12.100000000000001,0
+ITP.US,D,20160303,000000,13.285,13.3,12.8,13,1070.4,0
+ITP.US,D,20160304,000000,12.5,13,12.5,12.8,2160.8,0
+ITP.US,D,20160307,000000,12.6,13.285,12.6,12.8,1233.5,0
+ITP.US,D,20160308,000000,12.4,13.1,12.4,12.4,2328.2000000000003,0
+ITP.US,D,20160309,000000,12.4,12.5,12,12.3,1354.4,0
+ITP.US,D,20160310,000000,12.29,13.101,12,13.1,1426.2,0
+ITP.US,D,20160311,000000,13.1,13.1,12.9,12.9,196.9,0
+ITP.US,D,20160314,000000,13,13,13,13,10,0
+ITP.US,D,20160315,000000,12.8,13.19,12.7,12.7,250.3,0
+ITP.US,D,20160316,000000,13.2,13.2,12.8,12.8,504.3,0
+ITP.US,D,20160317,000000,12.7,12.8,12.3,12.3,724.8000000000001,0
+ITP.US,D,20160318,000000,12.5,12.748,12.3,12.5,727.5,0
+ITP.US,D,20160321,000000,12.301,12.9,12.301,12.8,460,0
+ITP.US,D,20160322,000000,12.999,13,12.4,12.9,2526.1000000000004,0
+ITP.US,D,20160323,000000,12.901,12.95,12.8,12.8,227.5,0
+ITP.US,D,20160324,000000,12.9,12.9,12.3,12.8,863,0
+ITP.US,D,20160328,000000,12.304,12.69,12.304,12.4,1291.8000000000002,0
+ITP.US,D,20160329,000000,12.3,12.301,11.8,11.8,1179.4,0
+ITP.US,D,20160330,000000,12.19,12.5,12,12.09,1621,0
+ITP.US,D,20160331,000000,12.1,12.3,12.1,12.276,488.90000000000003,0
+ITP.US,D,20160401,000000,12.4,12.4,11.901,12.001,428.20000000000005,0
+ITP.US,D,20160404,000000,12.4,12.4,12.073,12.1,170.20000000000002,0
+ITP.US,D,20160405,000000,11.7,12.1,11.7,12.1,1967.9,0
+ITP.US,D,20160406,000000,12.3,12.3,11.8,12,1582.3000000000002,0
+ITP.US,D,20160407,000000,11.7,12.3,11.6,11.7,509.3,0
+ITP.US,D,20160408,000000,11.4,11.6,11.301,11.585,844.5,0
+ITP.US,D,20160411,000000,11.3,11.8,11.3,11.6,271.90000000000003,0
+ITP.US,D,20160412,000000,11.3,11.8,11.3,11.6,499,0
+ITP.US,D,20160413,000000,11.9,12,11.4,11.8,1887.1000000000001,0
+ITP.US,D,20160414,000000,11.9,12.2,11.9,12.1,761.1,0
+ITP.US,D,20160415,000000,12.1,12.4,11.9,12.4,1548.1000000000001,0
+ITP.US,D,20160418,000000,12.4,12.4,12,12.201,413.40000000000003,0
+ITP.US,D,20160419,000000,12.04,12.39,12,12,1458,0
+ITP.US,D,20160420,000000,12,12.399,12,12.132,654.2,0
+ITP.US,D,20160421,000000,12.4,12.4,11.9,12.1,607.8000000000001,0
+ITP.US,D,20160422,000000,12.3,12.4,11.9,12.016,426.70000000000005,0
+ITP.US,D,20160425,000000,12.101,12.101,12.101,12.101,107.30000000000001,0
+ITP.US,D,20160426,000000,12.196,12.9,12.115,12.115,1542,0
+ITP.US,D,20160427,000000,12.348,12.348,12.1,12.1,776.4000000000001,0
+ITP.US,D,20160428,000000,11.9,12.02,11.9,12,569.3000000000001,0
+ITP.US,D,20160429,000000,12.17,12.17,11.8,11.8,2660.3,0
+ITP.US,D,20160502,000000,12.1,12.2,12,12.2,302.90000000000003,0
+ITP.US,D,20160503,000000,12.5,12.5,12,12.4,710.9000000000001,0
+ITP.US,D,20160504,000000,12.025,12.1,11,11.5,2080.5,0
+ITP.US,D,20160505,000000,11.1,11.7,10.5,10.6,8132.8,0
+ITP.US,D,20160506,000000,10.6,10.897,10.5,10.6,685.2,0
+ITP.US,D,20160509,000000,11.1,11.1,10.7,11,1693.1000000000001,0
+ITP.US,D,20160510,000000,11.3,11.3,10.5,10.699,2288.9,0
+ITP.US,D,20160511,000000,10.6,10.7,10.5,10.599,3015.9,0
+ITP.US,D,20160512,000000,10.2,11.3,10.2,11.29,2332.7000000000003,0
+ITP.US,D,20160513,000000,10.8,11.3,10.8,10.8,1452.5,0
+ITP.US,D,20160516,000000,11.3,11.3,10.8,11.199,157.60000000000002,0
+ITP.US,D,20160517,000000,10.8,11.3,10.8,11,565.2,0
+ITP.US,D,20160518,000000,10.8,11.014,10.8,10.816,698.8000000000001,0
+ITP.US,D,20160519,000000,10.856,10.9,10.8,10.9,249.60000000000002,0
+ITP.US,D,20160520,000000,10.8,10.985,10.5,10.7,618.8000000000001,0
+ITP.US,D,20160523,000000,11.27,11.3,11,11,2141.4,0
+ITP.US,D,20160524,000000,11,11.1,11,11,5904.200000000001,0
+ITP.US,D,20160525,000000,11,11.08,11,11,1591.2,0
+ITP.US,D,20160526,000000,11.203,11.3,11,11,1025.6000000000001,0
+ITP.US,D,20160527,000000,11,11.1,11,11.1,390,0
+ITP.US,D,20160531,000000,10.8,11.3,10.8,11,2715,0
+ITP.US,D,20160601,000000,11.1,11.1,10.6,10.7,2071.4,0
+ITP.US,D,20160603,000000,11.199,11.199,10.7,10.7,110.9,0
+ITP.US,D,20160606,000000,11.2,11.2,10.7,10.7,270.6,0
+ITP.US,D,20160607,000000,11.1,11.5,11.1,11.316,1289.4,0
+ITP.US,D,20160608,000000,11.3,11.4,10.8,11.399,746.1,0
+ITP.US,D,20160609,000000,11.501,11.516,11.5,11.516,290.6,0
+ITP.US,D,20160610,000000,11.001,11.72,10.5,10.67,1301.7,0
+ITP.US,D,20160613,000000,10.6,10.7,10.5,10.5,2539.8,0
+ITP.US,D,20160614,000000,10.608,10.608,10.5,10.5,80.2,0
+ITP.US,D,20160615,000000,10.9,10.92,10.8,10.8,780.3000000000001,0
+ITP.US,D,20160616,000000,10.6,10.6,10.5,10.5,850.5,0
+ITP.US,D,20160617,000000,10.5,10.535,10,10.501,1055.5,0
+ITP.US,D,20160620,000000,10.5,10.999,10.5,10.5,159,0
+ITP.US,D,20160621,000000,10.5,10.6,10.4,10.4,1428,0
+ITP.US,D,20160622,000000,10.4,10.6,10.3,10.4,1418.5,0
+ITP.US,D,20160623,000000,10.4,10.6,10.4,10.6,830.2,0
+ITP.US,D,20160624,000000,10.7,10.7,10.5,10.529,113.5,0
+ITP.US,D,20160627,000000,10.489,10.498,10.3,10.3,295,0
+ITP.US,D,20160628,000000,10.7,10.9,10.3,10.3,620.3000000000001,0
+ITP.US,D,20160629,000000,11.3,11.3,10.5,10.5,750.7,0
+ITP.US,D,20160630,000000,10.5,10.5,10.399,10.5,648.6,0
+ITP.US,D,20160701,000000,10.568,11,10.501,11,1426.8000000000002,0
+ITP.US,D,20160705,000000,10.3,10.75,10.3,10.6,2336.4,0
+ITP.US,D,20160706,000000,11.1,11.3,10.6,10.601,1864.6000000000001,0
+ITP.US,D,20160707,000000,10.6,10.601,10.6,10.6,184.9,0
+ITP.US,D,20160708,000000,11.3,11.3,10.3,10.6,3292.1000000000004,0
+ITP.US,D,20160711,000000,10.66,10.999,10.6,10.8,717.4000000000001,0
+ITP.US,D,20160712,000000,10.8,10.8,10.6,10.75,1247.9,0
+ITP.US,D,20160713,000000,10.79,10.8,10.778,10.8,425.90000000000003,0
+ITP.US,D,20160714,000000,10.999,10.999,10.8,10.8,546.6,0
+ITP.US,D,20160715,000000,10.8,10.8,10.7,10.8,4008.4,0
+ITP.US,D,20160718,000000,10.7,10.8,10.7,10.75,2975.3,0
+ITP.US,D,20160719,000000,11,11,10.7,10.8,1978.2,0
+ITP.US,D,20160720,000000,10.7,11,10.7,10.86,480.1,0
+ITP.US,D,20160721,000000,10.9,10.99,10.7,10.75,1138,0
+ITP.US,D,20160722,000000,11,13,10.99,12.232,38705.3,0
+ITP.US,D,20160725,000000,12.907,14,11.6,12.4,14362.300000000001,0
+ITP.US,D,20160726,000000,12.1,12.4,12.1,12.316,2851.9,0
+ITP.US,D,20160727,000000,12.1,12.193,12.1,12.1,1513,0
+ITP.US,D,20160728,000000,12.101,12.178,12,12.095,1392.6000000000001,0
+ITP.US,D,20160729,000000,12,12,11.2,11.2,1572.1000000000001,0
+ITP.US,D,20160801,000000,11.7,11.7,11.1,11.2,1297.1000000000001,0
+ITP.US,D,20160802,000000,11.5,11.6,11.5,11.5,329.6,0
+ITP.US,D,20160803,000000,11.7,11.7,11.25,11.49,3085.9,0
+ITP.US,D,20160804,000000,11.2,11.7,11.2,11.3,3011.4,0
+ITP.US,D,20160805,000000,11.2,11.6,11.1,11.3,3685.8,0
+ITP.US,D,20160808,000000,11.572,11.6,11.1,11.499,3152.4,0
+ITP.US,D,20160809,000000,11.1,11.1,10.7,10.9,5548.400000000001,0
+ITP.US,D,20160810,000000,10.701,10.9,10.5,10.8,7704.700000000001,0
+ITP.US,D,20160811,000000,11.053,11.2,10.8,10.8,1642.5,0
+ITP.US,D,20160812,000000,10.9,11.5,10.611,11.5,5606.8,0
+ITP.US,D,20160815,000000,10.8,11.4,10.8,11.4,992.4000000000001,0
+ITP.US,D,20160816,000000,10.9,11.3,10.8,10.8,3132.9,0
+ITP.US,D,20160817,000000,10.7,11.2,10.4,10.5,7426.200000000001,0
+ITP.US,D,20160818,000000,10.6,11.1,10.6,10.7,947.6,0
+ITP.US,D,20160819,000000,10.6,10.682,10.5,10.5,2088.5,0
+ITP.US,D,20160822,000000,10.6,10.7,10.5,10.6,3139.1000000000004,0
+ITP.US,D,20160823,000000,10.6,10.725,10.6,10.6,856.6,0
+ITP.US,D,20160824,000000,10.6,10.7,10.5,10.6,2548.4,0
+ITP.US,D,20160825,000000,10.8,11.001,10.2,10.3,2918.6000000000004,0
+ITP.US,D,20160826,000000,10.5,10.94,10.4,10.4,5287.6,0
+ITP.US,D,20160829,000000,10.401,10.8,10.4,10.4,237.5,0
+ITP.US,D,20160830,000000,10.5,10.76,10.4,10.4,1745.1000000000001,0
+ITP.US,D,20160831,000000,10.9,10.9,10.3,10.4,2597.2000000000003,0
+ITP.US,D,20160901,000000,10.9,10.9,10.4,10.5,317.8,0
+ITP.US,D,20160902,000000,10.5,10.7,10.5,10.6,375.5,0
+ITP.US,D,20160906,000000,10.5,10.7,10.3,10.3,2779.7000000000003,0
+ITP.US,D,20160907,000000,10.3,10.3,10.2,10.2,1774.4,0
+ITP.US,D,20160908,000000,10.3,10.33,10,10.2,1952.8000000000002,0
+ITP.US,D,20160909,000000,10.2,10.29,10,10.2,2901.6000000000004,0
+ITP.US,D,20160912,000000,10.1,10.2,10.1,10.1,1045.1000000000001,0
+ITP.US,D,20160913,000000,10.1,10.275,10,10.064,1557.3000000000002,0
+ITP.US,D,20160914,000000,10,10.115,9.7,10.1,1670.5,0
+ITP.US,D,20160915,000000,10.3,10.5,10.2,10.466,271.40000000000003,0
+ITP.US,D,20160916,000000,10.5,10.6,10.5,10.5,1382.4,0
+ITP.US,D,20160919,000000,10.6,10.6,10.5,10.5,91.9,0
+ITP.US,D,20160920,000000,10.414,10.414,10.2,10.2,2339.3,0
+ITP.US,D,20160921,000000,10.699,10.7,10.5,10.5,2299.5,0
+ITP.US,D,20160922,000000,10.4,10.7,10.261,10.3,3052.2000000000003,0
+ITP.US,D,20160923,000000,10.3,10.7,10.3,10.4,1794.1000000000001,0
+ITP.US,D,20160926,000000,10.3,10.524,10.3,10.5,281.7,0
+ITP.US,D,20160927,000000,10.4,10.5,10.4,10.452,436.8,0
+ITP.US,D,20160928,000000,10.4,10.58,10.4,10.5,153.60000000000002,0
+ITP.US,D,20160929,000000,10.4,10.699,10.4,10.4,498.3,0
+ITP.US,D,20160930,000000,10.5,10.6,10.4,10.5,604.8000000000001,0
+ITP.US,D,20161003,000000,10.5,10.6,10.4,10.6,516.2,0
+ITP.US,D,20161004,000000,10.535,10.6,10.535,10.6,1368.5,0
+ITP.US,D,20161005,000000,10.508,10.508,10.5,10.5,32.9,0
+ITP.US,D,20161006,000000,10.699,10.699,10.699,10.699,654,0
+ITP.US,D,20161007,000000,10.5,10.7,10.4,10.5,2634.3,0
+ITP.US,D,20161010,000000,10.699,10.699,10.4,10.4,144.9,0
+ITP.US,D,20161011,000000,10.4,10.5,10.339,10.4,756.3000000000001,0
+ITP.US,D,20161012,000000,10.5,10.7,10.4,10.7,2254.1,0
+ITP.US,D,20161013,000000,10.574,10.603,10.5,10.5,83,0
+ITP.US,D,20161014,000000,10.6,10.611,10.3,10.4,1208,0
+ITP.US,D,20161017,000000,10.4,10.45,10.2,10.3,2618.8,0
+ITP.US,D,20161018,000000,10.4,10.6,10.4,10.5,2368.8,0
+ITP.US,D,20161019,000000,10.5,10.516,10.5,10.5,911,0
+ITP.US,D,20161020,000000,10.5,10.599,10.5,10.562,243,0
+ITP.US,D,20161021,000000,10.5,10.5,10.5,10.5,21.1,0
+ITP.US,D,20161024,000000,10.5,10.6,10.5,10.541,271.7,0
+ITP.US,D,20161025,000000,10.597,10.6,10.5,10.5,1532,0
+ITP.US,D,20161026,000000,10.6,10.69,10.6,10.69,438.40000000000003,0
+ITP.US,D,20161027,000000,10.7,10.7,10.5,10.597,2190.1,0
+ITP.US,D,20161028,000000,10.5,10.6,10.3,10.573,2276.4,0
+ITP.US,D,20161031,000000,10.624,10.624,10.5,10.5,3030.1000000000004,0
+ITP.US,D,20161101,000000,10.69,10.69,10.5,10.5,1022.4000000000001,0
+ITP.US,D,20161102,000000,10.572,10.7,10.5,10.6,2477.7000000000003,0
+ITP.US,D,20161103,000000,10.9,11.4,10.5,11.2,11912.1,0
+ITP.US,D,20161104,000000,11.2,11.5,11,11.4,6107.400000000001,0
+ITP.US,D,20161107,000000,11,11.4,11,11.3,2411.3,0
+ITP.US,D,20161108,000000,11.2,11.222,10.5,11,3539.9,0
+ITP.US,D,20161109,000000,11,11.29,10.5,10.7,4072.7000000000003,0
+ITP.US,D,20161110,000000,11.3,11.3,10.8,11.05,2650.3,0
+ITP.US,D,20161111,000000,11.3,11.3,10.8,10.9,2710,0
+ITP.US,D,20161114,000000,11,11.199,11,11.199,2065.2000000000003,0
+ITP.US,D,20161115,000000,11.1,12.28,11.1,11.5,3386.4,0
+ITP.US,D,20161116,000000,11.4,11.8,11.383,11.8,2897.2000000000003,0
+ITP.US,D,20161117,000000,11.5,15.4,11.5,14.4,26513.9,0
+ITP.US,D,20161118,000000,14.9,15,14.3,14.8,8099,0
+ITP.US,D,20161121,000000,15,15,13.6,14,2678.8,0
+ITP.US,D,20161122,000000,12.619,13.94,12.6,13,8328.9,0
+ITP.US,D,20161123,000000,12.7,13.016,12.1,12.301,5258.900000000001,0
+ITP.US,D,20161125,000000,12.2,12.6,12,12.1,1562.9,0
+ITP.US,D,20161128,000000,12.1,12.4,11.7,11.801,5738.200000000001,0
+ITP.US,D,20161129,000000,11.8,12.1,11.6,11.8,2132.3,0
+ITP.US,D,20161130,000000,11.8,11.9,11.6,11.64,2382.1,0
+ITP.US,D,20161201,000000,12,12.278,11.628,11.8,1108.2,0
+ITP.US,D,20161202,000000,11.8,13.5,11.8,13.089,10560.400000000001,0
+ITP.US,D,20161205,000000,13.5,13.5,13,13,2269.9,0
+ITP.US,D,20161206,000000,13.6,14,13.3,13.8,5591.8,0
+ITP.US,D,20161207,000000,13.4,13.49,13,13,2310.7000000000003,0
+ITP.US,D,20161208,000000,12.6,12.9,12.6,12.8,5993,0
+ITP.US,D,20161209,000000,12.8,12.8,12.7,12.8,909.4000000000001,0
+ITP.US,D,20161212,000000,12.7,12.845,12.11,12.222,6990.8,0
+ITP.US,D,20161213,000000,12.2,12.568,12.2,12.4,5340.1,0
+ITP.US,D,20161214,000000,12.4,12.572,11.9,11.9,6175.1,0
+ITP.US,D,20161215,000000,12.3,12.31,12.2,12.219,1075.3,0
+ITP.US,D,20161216,000000,12.4,12.6,12.2,12.3,7860.3,0
+ITP.US,D,20161219,000000,12.5,12.519,12.3,12.399,3770.6000000000004,0
+ITP.US,D,20161220,000000,12.3,12.375,12.3,12.301,2308.6,0
+ITP.US,D,20161221,000000,12.2,12.799,11.9,12.202,2194.6,0
+ITP.US,D,20161222,000000,12.4,12.4,12.1,12.1,125.80000000000001,0
+ITP.US,D,20161223,000000,12.2,12.2,11.9,11.9,1745,0
+ITP.US,D,20161227,000000,12.1,12.1,11.7,11.7,3436.2000000000003,0
+ITP.US,D,20161228,000000,11.802,11.95,11.5,11.5,3895.5,0
+ITP.US,D,20161229,000000,11.5,11.7,11.3,11.601,3243,0
+ITP.US,D,20161230,000000,11.5,11.7,11.2,11.6,7283.5,0
+ITP.US,D,20170103,000000,11.7,11.8,11.5,11.5,1361.7,0
+ITP.US,D,20170104,000000,11.521,11.521,11.1,11.4,2620.1000000000004,0
+ITP.US,D,20170105,000000,11.5,11.5,11.2,11.5,974.5,0
+ITP.US,D,20170106,000000,11.5,11.6,11.3,11.3,1991.4,0
+ITP.US,D,20170109,000000,11.5,11.5,11.3,11.3,1172.7,0
+ITP.US,D,20170110,000000,11.3,11.6,11.3,11.5,1053.6000000000001,0
+ITP.US,D,20170111,000000,11.501,11.6,11.3,11.5,1115.7,0
+ITP.US,D,20170112,000000,11.5,11.5,11.2,11.2,517.8000000000001,0
+ITP.US,D,20170113,000000,11.2,11.2,11.2,11.2,10,0
+ITP.US,D,20170117,000000,11.489,11.5,11.2,11.2,307.3,0
+ITP.US,D,20170118,000000,11.4,11.4,11.2,11.2,438.90000000000003,0
+ITP.US,D,20170119,000000,11.299,11.5,11.2,11.3,1992.8000000000002,0
+ITP.US,D,20170120,000000,11.2,11.4,11.2,11.3,1540.9,0
+ITP.US,D,20170123,000000,11.2,11.38,11.2,11.3,595.1,0
+ITP.US,D,20170124,000000,11.3,11.5,11.3,11.4,1317.8000000000002,0
+ITP.US,D,20170125,000000,11.3,11.5,11.2,11.4,2615.6000000000004,0
+ITP.US,D,20170126,000000,11.4,11.5,11.3,11.4,4343.5,0
+ITP.US,D,20170127,000000,11.401,11.401,11.4,11.4,802.5,0
+ITP.US,D,20170130,000000,11.434,11.778,11.4,11.6,1214.2,0
+ITP.US,D,20170131,000000,11.5,11.7,11.4,11.4,2348.7000000000003,0
+ITP.US,D,20170201,000000,11.412,11.8,11.4,11.4,3258.1000000000004,0
+ITP.US,D,20170202,000000,11.502,11.502,11.3,11.4,780.1,0
+ITP.US,D,20170203,000000,11.4,11.678,11.4,11.435,862.4000000000001,0
+ITP.US,D,20170206,000000,11.5,11.535,11.5,11.5,226.70000000000002,0
+ITP.US,D,20170207,000000,11.549,11.549,11.5,11.515,151.1,0
+ITP.US,D,20170208,000000,11.4,11.73,11.4,11.73,134.5,0
+ITP.US,D,20170209,000000,11.4,11.5,11.2,11.495,940.1,0
+ITP.US,D,20170210,000000,11.4,11.4,11.2,11.3,1241.3000000000002,0
+ITP.US,D,20170213,000000,11.3,11.3,11,11.299,1369.6000000000001,0
+ITP.US,D,20170214,000000,11.3,11.3,11,11.099,2034.4,0
+ITP.US,D,20170215,000000,11.4,11.4,10.8,10.8,3032.2000000000003,0
+ITP.US,D,20170216,000000,10.856,11,10.8,10.8,1238.3000000000002,0
+ITP.US,D,20170217,000000,11,11.3,11,11.2,6595.5,0
+ITP.US,D,20170221,000000,11.3,11.5,11.3,11.399,1367.9,0
+ITP.US,D,20170222,000000,11.2,11.2,11.1,11.1,2826.1000000000004,0
+ITP.US,D,20170223,000000,11.107,11.5,11,11.2,2228,0
+ITP.US,D,20170224,000000,11,11.4,11,11.4,1081.8,0
+ITP.US,D,20170227,000000,11.2,11.3,11.1,11.3,751.1,0
+ITP.US,D,20170228,000000,11.135,11.19,11.1,11.19,565.1,0
+ITP.US,D,20170301,000000,11.2,11.299,11.2,11.299,444.40000000000003,0
+ITP.US,D,20170302,000000,12,12.1,11.3,11.3,10223.400000000001,0
+ITP.US,D,20170303,000000,11.1,11.54,10.8,11.1,5313.900000000001,0
+ITP.US,D,20170306,000000,11.1,11.1,11,11.001,350,0
+ITP.US,D,20170307,000000,10.958,10.958,10.4,10.6,7129.200000000001,0
+ITP.US,D,20170308,000000,10.6,10.87,10.43,10.601,212,0
+ITP.US,D,20170309,000000,10.4,10.7,10.4,10.501,624,0
+ITP.US,D,20170310,000000,10.4,10.8,10.4,10.8,150.6,0
+ITP.US,D,20170313,000000,10.516,10.8,10.516,10.8,31.8,0
+ITP.US,D,20170314,000000,10.5,10.9,10.5,10.896,750.6,0
+ITP.US,D,20170315,000000,11,11,10.4,10.4,1542.7,0
+ITP.US,D,20170316,000000,10.5,10.5,10.4,10.5,575.9,0
+ITP.US,D,20170317,000000,10.501,10.501,10.501,10.501,35,0
+ITP.US,D,20170320,000000,10.2,10.4,9.326,10.4,6152.1,0
+ITP.US,D,20170321,000000,10.5,10.501,10.11,10.4,1044.2,0
+ITP.US,D,20170322,000000,10.1,10.6,10.1,10.5,932.4000000000001,0
+ITP.US,D,20170323,000000,11,11.41,10,10.3,1133.2,0
+ITP.US,D,20170324,000000,11.1,11.196,9.9,10.1,1846.2,0
+ITP.US,D,20170327,000000,10.3,10.463,9.9,10.1,2855.5,0
+ITP.US,D,20170328,000000,10.164,10.5,9.7,9.8,6205.5,0
+ITP.US,D,20170329,000000,9.8,10.099,9.8,10,1725.8000000000002,0
+ITP.US,D,20170330,000000,9.915,9.999,9.915,9.999,940,0
+ITP.US,D,20170331,000000,9.9,10,9.8,9.868,1345.1000000000001,0
+ITP.US,D,20170403,000000,10,11.7,9.868,10.2,24121.600000000002,0
+ITP.US,D,20170404,000000,10.7,11,10.21,10.25,35528.4,0
+ITP.US,D,20170405,000000,11,11,10.4,10.699,12129.2,0
+ITP.US,D,20170406,000000,10.7,10.7,10.2,10.487,8108.3,0
+ITP.US,D,20170407,000000,10.528,10.6,9.7,10.1,10146.1,0
+ITP.US,D,20170410,000000,10,10.3,9.8,10.1,4199.2,0
+ITP.US,D,20170411,000000,10.19,10.19,9.5,9.88,9866,0
+ITP.US,D,20170412,000000,10.2,10.2,9.6,9.799,1064.3,0
+ITP.US,D,20170413,000000,9.703,9.969,9.4,9.969,4425,0
+ITP.US,D,20170417,000000,9.401,9.871,9.4,9.5,3100.3,0
+ITP.US,D,20170418,000000,9.665,9.8,9.33,9.756,829.1,0
+ITP.US,D,20170419,000000,9.56,9.8,9.4,9.412,2071.6,0
+ITP.US,D,20170420,000000,9.614,9.8,9.4,9.666,2015,0
+ITP.US,D,20170421,000000,9.35,9.599,9.35,9.4,1300.5,0
+ITP.US,D,20170424,000000,9.21,9.7,9.186,9.5,3847,0
+ITP.US,D,20170425,000000,9.22,9.8,9.22,9.7,1518.4,0
+ITP.US,D,20170426,000000,9.28,9.563,9.222,9.28,1093.1000000000001,0
+ITP.US,D,20170427,000000,9.58,9.662,9.22,9.22,5546.6,0
+ITP.US,D,20170428,000000,9.2748,9.48,9.2748,9.479,152,0
+ITP.US,D,20170501,000000,9.271,9.28,9.101,9.101,4258.5,0
+ITP.US,D,20170502,000000,9.001,9.499,9,9.3,2766.7000000000003,0
+ITP.US,D,20170503,000000,9.6,9.8,9,9.4,14025.900000000001,0
+ITP.US,D,20170504,000000,9.2,9.43,9.2,9.2,1268,0
+ITP.US,D,20170505,000000,9.9,10.3,9.3,10.3,8265.2,0
+ITP.US,D,20170508,000000,10.2,10.2,9.8,10.001,1977.7,0
+ITP.US,D,20170509,000000,10.1,10.3,9.994,10,2881.7000000000003,0
+ITP.US,D,20170510,000000,10.1,10.1,10,10,4132.1,0
+ITP.US,D,20170511,000000,10.03,10.091,9.6,9.8,4291.400000000001,0
+ITP.US,D,20170512,000000,9.903,10.5,9.9,10.3,7146.400000000001,0
+ITP.US,D,20170515,000000,10.3,10.6,10.2,10.4,4710.1,0
+ITP.US,D,20170516,000000,10.7,11,10.3,10.4,1320.1000000000001,0
+ITP.US,D,20170517,000000,10.5,10.9,10.3,10.3,6483.8,0
+ITP.US,D,20170518,000000,10.4,10.499,10.3,10.3,404.6,0
+ITP.US,D,20170519,000000,10.31,10.61,10.3,10.3,262.3,0
+ITP.US,D,20170522,000000,10.5,10.5,10.2,10.2,712.5,0
+ITP.US,D,20170523,000000,10,10.19,9.7,10,4647.7,0
+ITP.US,D,20170524,000000,9.924,9.924,9.8,9.8,194,0
+ITP.US,D,20170525,000000,9.7,10.2,9.7,10,3562,0
+ITP.US,D,20170526,000000,10.014,10.2,10.014,10.1,630.6,0
+ITP.US,D,20170530,000000,10,10.7,10,10.2,1563.7,0
+ITP.US,D,20170531,000000,10.89,10.89,10.1,10.3,673.4000000000001,0
+ITP.US,D,20170601,000000,10.5,10.8,10,10.799,1098.1000000000001,0
+ITP.US,D,20170602,000000,10.5,10.7,10,10.499,1176.2,0
+ITP.US,D,20170605,000000,10.4,10.4,10,10,146.20000000000002,0
+ITP.US,D,20170606,000000,10,10.161,10,10,224,0
+ITP.US,D,20170607,000000,10.3,10.3,10.1,10.114,216,0
+ITP.US,D,20170608,000000,9.95,10.5,9.8,10.101,2711.4,0
+ITP.US,D,20170609,000000,10,10.4,10,10.1,253.8,0
+ITP.US,D,20170612,000000,10.1,10.124,10.1,10.112,841.3000000000001,0
+ITP.US,D,20170613,000000,10.47,10.47,10.1,10.1,610.1,0
+ITP.US,D,20170614,000000,10.1,10.2,9.904,10.1,106,0
+ITP.US,D,20170615,000000,10.44,10.44,9.8,10.022,507,0
+ITP.US,D,20170616,000000,10,10,10,10,30.3,0
+ITP.US,D,20170619,000000,10.1,10.1,9.5,9.7,1506.7,0
+ITP.US,D,20170620,000000,9.997,10.1,9.501,10.1,1808.4,0
+ITP.US,D,20170621,000000,10,10.5,10,10.3,3683.2000000000003,0
+ITP.US,D,20170622,000000,10.36,10.5,10.3,10.5,710.3000000000001,0
+ITP.US,D,20170623,000000,10.321,10.5,10.3,10.383,1144,0
+ITP.US,D,20170626,000000,10.3,10.5,10.3,10.469,707.8000000000001,0
+ITP.US,D,20170627,000000,10.1,10.35,10.1,10.2,1202.4,0
+ITP.US,D,20170628,000000,10.2,10.277,9.7,10.14,976,0
+ITP.US,D,20170629,000000,10.3,10.47,10.2,10.2,171.3,0
+ITP.US,D,20170630,000000,10.2,10.4,10.2,10.361,1380.1000000000001,0
+ITP.US,D,20170703,000000,10.5,10.5,10.3,10.5,452.90000000000003,0
+ITP.US,D,20170705,000000,10.5,10.5,10.2,10.3,1518.1000000000001,0
+ITP.US,D,20170706,000000,10.3,10.3,10.2,10.201,559.5,0
+ITP.US,D,20170707,000000,10.2,10.2,10,10,459.70000000000005,0
+ITP.US,D,20170710,000000,10.46,10.5,10.344,10.344,100.80000000000001,0
+ITP.US,D,20170711,000000,10.1,10.1,10,10,251,0
+ITP.US,D,20170712,000000,10,10.37,10,10.3,881.8000000000001,0
+ITP.US,D,20170713,000000,10.1,10.4,10,10.4,1591,0
+ITP.US,D,20170714,000000,10.4,10.4,10.1,10.2,1959.1000000000001,0
+ITP.US,D,20170717,000000,10.043,10.4,10.043,10.4,390.3,0
+ITP.US,D,20170718,000000,10.1,10.1,10.084,10.1,640,0
+ITP.US,D,20170719,000000,10.001,10.27,10,10,720,0
+ITP.US,D,20170720,000000,10.2,10.3,10.1,10.2,2008.5,0
+ITP.US,D,20170721,000000,10.1,10.1,9.9,9.9,874.5,0
+ITP.US,D,20170724,000000,10,10,9.801,9.9,2175.7000000000003,0
+ITP.US,D,20170725,000000,9.9,10.09,9.7,9.8,2187.8,0
+ITP.US,D,20170726,000000,9.801,9.801,9.801,9.801,661.4000000000001,0
+ITP.US,D,20170727,000000,9.81,9.81,9.81,9.81,91.10000000000001,0
+ITP.US,D,20170728,000000,9.8,9.8,9.8,9.8,100.10000000000001,0
+ITP.US,D,20170731,000000,9.9,9.901,9.8,9.8,291.90000000000003,0
+ITP.US,D,20170801,000000,9.8,9.8,8.816,9.699,2936.5,0
+ITP.US,D,20170802,000000,9.8,9.8,9.501,9.6,580.6,0
+ITP.US,D,20170803,000000,9.4,9.5,9.001,9.37,2421.7000000000003,0
+ITP.US,D,20170804,000000,9.063,9.4,9.001,9.001,3006.1000000000004,0
+ITP.US,D,20170807,000000,9.1,9.1,8.89,8.899,3131.8,0
+ITP.US,D,20170808,000000,8.895,8.895,8.3,8.8,7354.6,0
+ITP.US,D,20170809,000000,8.501,8.8,8.501,8.7,3738.1000000000004,0
+ITP.US,D,20170810,000000,8.5,8.7,8,8.7,1111.3,0
+ITP.US,D,20170811,000000,8.6,8.7,8.281,8.7,320.3,0
+ITP.US,D,20170814,000000,8.5,8.8,8.5,8.775,1274.3000000000002,0
+ITP.US,D,20170815,000000,8.77,8.785,8.4,8.4,2310.6,0
+ITP.US,D,20170816,000000,8.5,8.77,8.4,8.77,2958.6000000000004,0
+ITP.US,D,20170817,000000,8.5,8.8,8.4,8.425,793.8000000000001,0
+ITP.US,D,20170818,000000,8.52,8.774,8.52,8.734,1141.3,0
+ITP.US,D,20170821,000000,8.201,8.652,8.201,8.502,227,0
+ITP.US,D,20170822,000000,8.599,8.7,8.599,8.6,791.2,0
+ITP.US,D,20170823,000000,8.629,8.8,8.6,8.8,765,0
+ITP.US,D,20170824,000000,8.7,8.725,8.7,8.725,1693.4,0
+ITP.US,D,20170825,000000,8.75,8.75,8.599,8.6,1577.4,0
+ITP.US,D,20170828,000000,8.6,8.6,8.599,8.6,82.2,0
+ITP.US,D,20170829,000000,8.417,8.67,8.4,8.418,100.10000000000001,0
+ITP.US,D,20170830,000000,8.191,8.691,8.191,8.5,1186.2,0
+ITP.US,D,20170831,000000,8.1,8.7,8.1,8.4,1086.1000000000001,0
+ITP.US,D,20170901,000000,8.113,8.7,8.113,8.7,1035,0
+ITP.US,D,20170905,000000,8.2,8.5,8.1,8.491,1245.5,0
+ITP.US,D,20170906,000000,8.2,8.7,8.2,8.3,1050,0
+ITP.US,D,20170907,000000,8.401,8.599,8.401,8.589,204.20000000000002,0
+ITP.US,D,20170908,000000,8.414,8.644,8.4,8.4,1145.6000000000001,0
+ITP.US,D,20170911,000000,8.417,8.5,8.1,8.5,1183,0
+ITP.US,D,20170912,000000,7.901,8.687,7.901,8.454,220.3,0
+ITP.US,D,20170913,000000,7.901,8.459,7.901,8.167,518.1,0
+ITP.US,D,20170914,000000,8.162,8.2,8.1,8.2,70.9,0
+ITP.US,D,20170915,000000,8.1,8.54,8.002,8.5,2101.6,0
+ITP.US,D,20170918,000000,8.404,8.482,8.002,8.046,1421.5,0
+ITP.US,D,20170919,000000,8.1,8.399,8.1,8.261,7744.3,0
+ITP.US,D,20170920,000000,8.261,8.261,7.9,8,7146.1,0
+ITP.US,D,20170921,000000,8.05,8.099,7.95,8,1509,0
+ITP.US,D,20170922,000000,8.058,8.1,7.8,8.018,6190.400000000001,0
+ITP.US,D,20170925,000000,7.8,8.222,7.8,8.222,1416.3000000000002,0
+ITP.US,D,20170926,000000,7.8,8,7.8,7.999,607.3000000000001,0
+ITP.US,D,20170927,000000,7.999,8.75,7.999,8.6,8970.1,0
+ITP.US,D,20170928,000000,8.7,9.8,8.1,8.5,41856.100000000006,0
+ITP.US,D,20170929,000000,8.2,8.4,8.08,8.2,4763.8,0
+ITP.US,D,20171002,000000,8.08,8.18,8.08,8.18,931.3000000000001,0
+ITP.US,D,20171003,000000,8.1,8.11,7.8,7.99,8274.4,0
+ITP.US,D,20171004,000000,7.9,8.12,7.9,7.901,2126.9,0
+ITP.US,D,20171005,000000,7.9,8.199,7.9,7.9,5216.900000000001,0
+ITP.US,D,20171006,000000,7.94,8.399,7.9,8,1975.2,0
+ITP.US,D,20171009,000000,8.1,8.1,7.9,7.999,4338.6,0
+ITP.US,D,20171010,000000,8.398,8.398,7.906,8.175,589.6,0
+ITP.US,D,20171011,000000,8.075,8.158,7.9,8.075,245.60000000000002,0
+ITP.US,D,20171012,000000,8,8.084,7.8,8,1553.7,0
+ITP.US,D,20171013,000000,7.9,8.154,7.9,8.117,1754.2,0
+ITP.US,D,20171016,000000,8.1,8.1,7.902,8.1,721.1,0
+ITP.US,D,20171017,000000,8.09,8.09,7.8,7.9,4801.1,0
+ITP.US,D,20171018,000000,7.942,9.3,7.942,8.2,6996,0
+ITP.US,D,20171019,000000,8.4,9.4,8.4,9.1,32124.100000000002,0
+ITP.US,D,20171020,000000,9,9,8.3,8.3,13236.6,0
+ITP.US,D,20171023,000000,8.6,9.3,8.55,8.8,8134,0
+ITP.US,D,20171024,000000,8.81,9.1,8.6,8.7,4836.7,0
+ITP.US,D,20171025,000000,8.7,8.899,8.1,8.799,10290.5,0
+ITP.US,D,20171026,000000,8.699,9.25,8.699,9,7100.8,0
+ITP.US,D,20171027,000000,8.801,8.9,8.5,8.813,6199.3,0
+ITP.US,D,20171030,000000,8.9,9.113,8.813,8.813,629.5,0
+ITP.US,D,20171031,000000,8.9,8.9,8.613,8.7,1659.3000000000002,0
+ITP.US,D,20171101,000000,8.6,8.7,8.4,8.7,2117.4,0
+ITP.US,D,20171102,000000,8.6,8.7,8.4,8.501,4173.7,0
+ITP.US,D,20171103,000000,8.401,8.401,7.5,7.899,10689,0
+ITP.US,D,20171106,000000,7.79,7.8,7.6,7.701,4051.7000000000003,0
+ITP.US,D,20171107,000000,7.801,7.801,7.6,7.8,3475.7000000000003,0
+ITP.US,D,20171108,000000,7.8,7.9,7.701,7.701,449.1,0
+ITP.US,D,20171109,000000,7.7,8.595,7.7,8.1,25525.600000000002,0
+ITP.US,D,20171110,000000,8.2,24.5,8.1,14.8,1531097.7000000002,0
+ITP.US,D,20171113,000000,14,17,12.9,13.4,281337.9,0
+ITP.US,D,20171114,000000,13.3,14.5,11.2,12.3,116415.90000000001,0
+ITP.US,D,20171115,000000,12.1,13.7,11.2,11.7,35997.5,0
+ITP.US,D,20171116,000000,11.7,13.9,11.7,13.19,50459.200000000004,0
+ITP.US,D,20171117,000000,13.3,13.579,12.5,12.7,25666.4,0
+ITP.US,D,20171120,000000,12.6,12.65,11.5,11.7,42305.5,0
+ITP.US,D,20171121,000000,11.8,12.5,11.8,12.301,14983.6,0
+ITP.US,D,20171122,000000,12.4,12.401,12,12.259,9399.9,0
+ITP.US,D,20171124,000000,12,12.3,11.801,11.9,2669.4,0
+ITP.US,D,20171127,000000,11.9,13.4,11.9,13,24264,0
+ITP.US,D,20171128,000000,12.9,13.864,12.801,13.8,29842.7,0
+ITP.US,D,20171129,000000,13.8,15.2,13.41,14.2,40553.5,0
+ITP.US,D,20171130,000000,14.1,14.79,13.8,14,21135.5,0
+ITP.US,D,20171201,000000,13.9,14.1,13.001,14,8710.6,0
+ITP.US,D,20171204,000000,13.9,14.5,13.8,14,11956,0
+ITP.US,D,20171205,000000,13.9,14.4,13.6,13.7,4654.6,0
+ITP.US,D,20171206,000000,13.6,14.5,13.6,13.7,26213.5,0
+ITP.US,D,20171207,000000,13.6,13.796,13.2,13.4,7215.3,0
+ITP.US,D,20171208,000000,13.4,13.56,13.1,13.1,8733.7,0
+ITP.US,D,20171211,000000,13.4,13.4,13,13.1,3668.6000000000004,0
+ITP.US,D,20171212,000000,13,13.4,12.9,13.1,6634.3,0
+ITP.US,D,20171213,000000,13,13.1,12.6,13.1,2641,0
+ITP.US,D,20171214,000000,12.974,12.974,12.7,12.9,510.6,0
+ITP.US,D,20171215,000000,13,13,12.4,12.4,3362.8,0
+ITP.US,D,20171218,000000,12.5,13.3,12.5,12.8,10051.800000000001,0
+ITP.US,D,20171219,000000,12.802,13.824,12.7,13,29743.4,0
+ITP.US,D,20171220,000000,13.3,13.4,12.7,13.2,11558.6,0
+ITP.US,D,20171221,000000,13.1,13.4,13.001,13.314,6740.1,0
+ITP.US,D,20171222,000000,13.499,13.499,13.2,13.3,2030.8000000000002,0
+ITP.US,D,20171226,000000,13.1,13.3,13.1,13.3,5536.8,0
+ITP.US,D,20171227,000000,13.3,13.399,13.2,13.299,2620.1000000000004,0
+ITP.US,D,20171228,000000,13.302,13.4,12.8,13,3759.9,0
+ITP.US,D,20171229,000000,12.8,13.3,12.8,12.9,3685.4,0
+ITP.US,D,20180102,000000,12.9,13.02,12.9,13,2721.5,0
+ITP.US,D,20180103,000000,13,13.19,12.801,12.9,1802.6000000000001,0
+ITP.US,D,20180104,000000,12.8,14.2,12.7,13.899,60631.8,0
+ITP.US,D,20180105,000000,14.3,15.7,14,14,83989.1,0
+ITP.US,D,20180108,000000,13.7,14.9,13.6,14.3,11807.300000000001,0
+ITP.US,D,20180109,000000,14.4,16.8,14.4,15.858,71178.40000000001,0
+ITP.US,D,20180110,000000,15.9,15.9,14.5,14.5,16321.1,0
+ITP.US,D,20180111,000000,14.5,15.2,13.8,15,18172.7,0
+ITP.US,D,20180112,000000,15,15.1,14.5,14.5,4056.7000000000003,0
+ITP.US,D,20180116,000000,14.5,15.499,14,14,10428.7,0
+ITP.US,D,20180117,000000,14,14.5,13.8,14.1,10243.6,0
+ITP.US,D,20180118,000000,14,14.3,13.892,13.9,5023.5,0
+ITP.US,D,20180119,000000,13.9,14.972,13.9,14.793,4491.8,0
+ITP.US,D,20180122,000000,14.8,15.2,14.8,14.8,6135.400000000001,0
+ITP.US,D,20180123,000000,14.5,14.8,14.293,14.601,6877.700000000001,0
+ITP.US,D,20180124,000000,14.6,14.8,14.5,14.7,3427.4,0
+ITP.US,D,20180125,000000,14.593,16.4,14.593,15.5,74852.90000000001,0
+ITP.US,D,20180126,000000,15.5,18.3,14,14.2,145065.4,0
+ITP.US,D,20180129,000000,14.3,15,14.3,14.5,12178.400000000001,0
+ITP.US,D,20180130,000000,14.6,15,14,14,4482.2,0
+ITP.US,D,20180131,000000,14,14.9,14,14,5942.200000000001,0
+ITP.US,D,20180201,000000,14.4,14.4,13.9,13.9,4723.3,0
+ITP.US,D,20180202,000000,13.8,14.028,13.5,13.5,11723.1,0
+ITP.US,D,20180205,000000,13.7,13.99,13.331,13.331,7708.3,0
+ITP.US,D,20180206,000000,13.3,13.4,13,13.1,8202.9,0
+ITP.US,D,20180207,000000,13,13.4,13,13,4088.7000000000003,0
+ITP.US,D,20180208,000000,13.001,13.8,12.8,12.83,7368.200000000001,0
+ITP.US,D,20180209,000000,12.9,12.9,11.8,12.6,8162,0
+ITP.US,D,20180212,000000,12.4,12.8,12.149,12.3,4066.7000000000003,0
+ITP.US,D,20180213,000000,12.2,12.5,12.2,12.4,4899.3,0
+ITP.US,D,20180214,000000,12.3,13.3,12.2,12.4,556.2,0
+ITP.US,D,20180215,000000,12.7,12.8,12.4,12.7,3670.3,0
+ITP.US,D,20180216,000000,12.6,12.635,12.3,12.4,577.4,0
+ITP.US,D,20180220,000000,12.5,13,12.4,13,3872.8,0
+ITP.US,D,20180221,000000,12.9,13.2,12.5,13.1,6769.8,0
+ITP.US,D,20180222,000000,12.7,13.1,12.5,12.9,1456.9,0
+ITP.US,D,20180223,000000,13,13,12.6,12.7,305.40000000000003,0
+ITP.US,D,20180226,000000,12.707,13.2,12.707,13.01,2761.1000000000004,0
+ITP.US,D,20180227,000000,13,13.1,13,13.1,146.1,0
+ITP.US,D,20180228,000000,12.9,13,12.5,12.7,1285.7,0
+ITP.US,D,20180301,000000,12.7,13.1,12.7,13,1860.9,0
+ITP.US,D,20180302,000000,12.8,13.8,12.701,13.5,3490.5,0
+ITP.US,D,20180305,000000,13.5,13.5,12.899,12.965,1894.4,0
+ITP.US,D,20180306,000000,12.6,13.5,12.5,12.5,3163.2000000000003,0
+ITP.US,D,20180307,000000,12.61,13.4,12.6,13.19,848,0
+ITP.US,D,20180308,000000,13.2,13.2,12.5,12.7,2529.8,0
+ITP.US,D,20180309,000000,12.6,13,12.5,12.5,5165.700000000001,0
+ITP.US,D,20180312,000000,12.8,12.9,12.5,12.68,2451.6,0
+ITP.US,D,20180313,000000,12.7,12.8,12.501,12.6,2174.1,0
+ITP.US,D,20180314,000000,12.7,12.9,11.9,12.4,6700.5,0
+ITP.US,D,20180315,000000,12.3,12.5,12.115,12.3,2840.8,0
+ITP.US,D,20180316,000000,12.11,13.01,12.024,12.3,1263.1000000000001,0
+ITP.US,D,20180319,000000,12.4,12.7,12.1,12.4,1987.8000000000002,0
+ITP.US,D,20180320,000000,12,13,12,12.3,4590.6,0
+ITP.US,D,20180321,000000,12,13.2,12,12.3,2963.6000000000004,0
+ITP.US,D,20180322,000000,12.9,12.9,12.1,12.2,1491.5,0
+ITP.US,D,20180323,000000,12.11,12.4,12,12.2,2308.9,0
+ITP.US,D,20180326,000000,12.5,13.1,12.1,13,16514.7,0
+ITP.US,D,20180327,000000,13.1,13.1,11.9,11.9,5681.6,0
+ITP.US,D,20180328,000000,11.9,11.998,10.014,11,10082.1,0
+ITP.US,D,20180329,000000,11.1,11.8,11.065,11.8,764.4000000000001,0
+ITP.US,D,20180402,000000,11.3,11.3,10.6,11,2606,0
+ITP.US,D,20180403,000000,11,11.4,11,11.2,1458.5,0
+ITP.US,D,20180404,000000,11.5,11.5,10.899,11.1,2522.1000000000004,0
+ITP.US,D,20180405,000000,11,11.202,10.9,11,943.9000000000001,0
+ITP.US,D,20180406,000000,11.2,11.9,11.2,11.9,534.8000000000001,0
+ITP.US,D,20180409,000000,11.9,11.9,11.6,11.6,960.3000000000001,0
+ITP.US,D,20180410,000000,11.65,12.59,11.6,11.7,5008.6,0
+ITP.US,D,20180411,000000,11.7,12,11.7,11.79,1520,0
+ITP.US,D,20180412,000000,11.4,11.7,11.301,11.7,882,0
+ITP.US,D,20180413,000000,11.517,11.7,11.51,11.699,316.8,0
+ITP.US,D,20180416,000000,11.6,11.6,11.21,11.4,375.70000000000005,0
+ITP.US,D,20180417,000000,11.4,11.7,11.4,11.692,2932.9,0
+ITP.US,D,20180418,000000,11.4,11.7,11.1,11.4,1389.1000000000001,0
+ITP.US,D,20180419,000000,11.4,11.435,11.001,11.001,1872,0
+ITP.US,D,20180420,000000,11.4,11.401,11.1,11.4,1428.3000000000002,0
+ITP.US,D,20180423,000000,11.4,11.4,11,11,1362.9,0
+ITP.US,D,20180424,000000,11.1,11.4,11.1,11.4,540.2,0
+ITP.US,D,20180425,000000,11.21,12,11.1,11.2,982.7,0
+ITP.US,D,20180426,000000,11.2,11.3,11.1,11.2,685.8000000000001,0
+ITP.US,D,20180427,000000,11.3,11.4,11.3,11.4,395.1,0
+ITP.US,D,20180430,000000,11.4,11.4,11.269,11.269,316.8,0
+ITP.US,D,20180501,000000,11.2,11.2,11.2,11.2,532.8000000000001,0
+ITP.US,D,20180502,000000,11.2,11.3,11.2,11.2,796.3000000000001,0
+ITP.US,D,20180503,000000,11.2,11.201,11,11.2,1557.1000000000001,0
+ITP.US,D,20180504,000000,11.3,11.9,11.21,11.7,3927.2000000000003,0
+ITP.US,D,20180507,000000,11.69,11.8,11.2,11.8,1761.4,0
+ITP.US,D,20180508,000000,11.41,11.51,11,11.034,4195.3,0
+ITP.US,D,20180509,000000,11.4,11.4,11,11.3,3992.2000000000003,0
+ITP.US,D,20180510,000000,11.3,11.4,11.1,11.3,2957.2000000000003,0
+ITP.US,D,20180511,000000,11.3,11.699,11.3,11.528,1845.1000000000001,0
+ITP.US,D,20180514,000000,11.501,11.7,11,11.5,1385.8000000000002,0
+ITP.US,D,20180515,000000,11.4,11.4,11.1,11.1,2530.3,0
+ITP.US,D,20180516,000000,11.2,11.5,11.2,11.5,807.4000000000001,0
+ITP.US,D,20180517,000000,11.7,11.73,11.4,11.5,1765.6000000000001,0
+ITP.US,D,20180518,000000,11.51,11.7,11.5,11.7,438.5,0
+ITP.US,D,20180521,000000,11.645,11.645,11.5,11.5,389.1,0
+ITP.US,D,20180522,000000,11.5,11.6,11.5,11.6,640.7,0
+ITP.US,D,20180523,000000,11.4,11.55,11.2,11.3,546.6,0
+ITP.US,D,20180524,000000,11.2,11.662,11.2,11.2,408.20000000000005,0
+ITP.US,D,20180525,000000,11.3,11.3,11.2,11.234,581.5,0
+ITP.US,D,20180529,000000,11.6,11.6,11.29,11.5,2483.3,0
+ITP.US,D,20180530,000000,11.7,11.8,11.5,11.5,2125.4,0
+ITP.US,D,20180531,000000,11.733,11.733,11.4,11.5,1304.9,0
+ITP.US,D,20180601,000000,11.65,11.999,11.501,11.65,2071.7000000000003,0
+ITP.US,D,20180604,000000,11.61,11.9,11.545,11.9,563.3000000000001,0
+ITP.US,D,20180605,000000,11.4,11.65,11.4,11.601,628.3000000000001,0
+ITP.US,D,20180606,000000,11.89,12,11.5,11.7,1737.8000000000002,0
+ITP.US,D,20180607,000000,11.71,12,11.71,11.82,484.20000000000005,0
+ITP.US,D,20180608,000000,11.5,11.7,11.5,11.7,937,0
+ITP.US,D,20180611,000000,12,12,11.5,11.7,2157.9,0
+ITP.US,D,20180612,000000,11.7,11.8,11.5,11.8,1767,0
+ITP.US,D,20180613,000000,11.59,11.76,11.1,11.76,671.4000000000001,0
+ITP.US,D,20180614,000000,11.2,11.6,11.2,11.3,2688.6000000000004,0
+ITP.US,D,20180615,000000,11.1,11.31,11,11.2,1534.4,0
+ITP.US,D,20180618,000000,11,11,10.6,10.79,997.5,0
+ITP.US,D,20180619,000000,10.601,10.7,10.6,10.7,338.20000000000005,0
+ITP.US,D,20180620,000000,10.632,10.632,10.5,10.585,1902.8000000000002,0
+ITP.US,D,20180621,000000,10.652,10.768,9.506,9.91,10944.5,0
+ITP.US,D,20180622,000000,10,10.7,10,10.23,2087.7000000000003,0
+ITP.US,D,20180625,000000,10.3,10.49,10.3,10.49,2222.8,0
+ITP.US,D,20180626,000000,10.2,10.6,10.2,10.6,2477.2000000000003,0
+ITP.US,D,20180627,000000,10.3,10.6,9.6,10.4,7446.700000000001,0
+ITP.US,D,20180628,000000,10.6,10.7,10.401,10.7,614,0
+ITP.US,D,20180629,000000,10.71,10.8,10,10,1217,0
+ITP.US,D,20180702,000000,10,10.4,9.9,10.2,916.2,0
+ITP.US,D,20180703,000000,10.5,10.5,9.5,10.139,1371.1000000000001,0
+ITP.US,D,20180705,000000,10.2,10.3,9.801,10.3,2302.8,0
+ITP.US,D,20180706,000000,10.288,10.3,9.27,9.9,2220.2000000000003,0
+ITP.US,D,20180709,000000,9.899,9.9,9.001,9.865,2759.7000000000003,0
+ITP.US,D,20180710,000000,9.9,10.143,9.9,10.143,120.10000000000001,0
+ITP.US,D,20180711,000000,10.247,10.3,10.247,10.3,42.800000000000004,0
+ITP.US,D,20180712,000000,10.289,10.289,10,10,364.70000000000005,0
+ITP.US,D,20180713,000000,9.8,10.2,9.8,10.1,665.8000000000001,0
+ITP.US,D,20180716,000000,9.7,10.199,9.7,9.992,220.9,0
+ITP.US,D,20180717,000000,9.953,10.099,9.953,10,95.10000000000001,0
+ITP.US,D,20180718,000000,9.96,10.02,9.96,9.983,458.20000000000005,0
+ITP.US,D,20180719,000000,10.1,10.2,10.1,10.2,67,0
+ITP.US,D,20180720,000000,10.1,10.2,9.224,10.028,3275.1000000000004,0
+ITP.US,D,20180723,000000,9.6,10.05,9.6,9.669,2774.5,0
+ITP.US,D,20180724,000000,9.9,9.9,9.8,9.825,564.9,0
+ITP.US,D,20180725,000000,9.651,9.691,8.503,9.5,5561.900000000001,0
+ITP.US,D,20180726,000000,9.8,9.999,9.5,9.5,2650.1000000000004,0
+ITP.US,D,20180727,000000,9.527,9.9,9.5,9.502,2805.6000000000004,0
+ITP.US,D,20180730,000000,9.451,9.591,9.4,9.591,1331.7,0
+ITP.US,D,20180731,000000,9.5,9.7,9.5,9.7,947.1,0
+ITP.US,D,20180801,000000,9.4,9.5843,9.4,9.5843,252.4,0
+ITP.US,D,20180802,000000,9.9,11,9.41,9.41,1234.9,0
+ITP.US,D,20180803,000000,9.458,9.91,9,9.4,942.3000000000001,0
+ITP.US,D,20180806,000000,9.9,9.9,9.4,9.58,507.3,0
+ITP.US,D,20180807,000000,9.6,9.6,8.3,8.675,2607.3,0
+ITP.US,D,20180808,000000,8.3,8.7,8,8.672,2169.3,0
+ITP.US,D,20180809,000000,8.02,8.478,8.02,8.478,1179.3,0
+ITP.US,D,20180810,000000,8.02,12.5,8.02,9.1,74259.2,0
+ITP.US,D,20180813,000000,8.2,9.094,7.8,8.1,7882.3,0
+ITP.US,D,20180814,000000,8.1,8.328,8,8.101,4574.5,0
+ITP.US,D,20180815,000000,8.1,8.2,8,8.2,4989.900000000001,0
+ITP.US,D,20180816,000000,8.2,8.694,8,8.1,690.5,0
+ITP.US,D,20180817,000000,8.1,8.15,8,8.08,8260.2,0
+ITP.US,D,20180820,000000,8,8.168,8,8.102,1080.9,0
+ITP.US,D,20180821,000000,8.2,8.598,8.2,8.33,3599.5,0
+ITP.US,D,20180822,000000,8.3,9,8.3,8.3,4275.8,0
+ITP.US,D,20180823,000000,8.801,8.801,8.3,8.3,1079.3,0
+ITP.US,D,20180824,000000,8.3,9,8.3,8.377,2773,0
+ITP.US,D,20180827,000000,8.402,8.85,8.4,8.401,3059.2000000000003,0
+ITP.US,D,20180828,000000,8.401,8.8,8.401,8.6,1509.3000000000002,0
+ITP.US,D,20180829,000000,8.5,8.8,8.4,8.4,2254.5,0
+ITP.US,D,20180830,000000,8.483,8.6832,8.4,8.501,530.9,0
+ITP.US,D,20180831,000000,8.417,8.8,8.4,8.732,2095,0
+ITP.US,D,20180904,000000,8.673,8.68,8.4,8.4,2471,0
+ITP.US,D,20180905,000000,8.699,8.8,8.6,8.6,1172.3,0
+ITP.US,D,20180906,000000,8.402,9.9,8.401,9,3561.8,0
+ITP.US,D,20180907,000000,9.041,9.041,8.6,8.6,828.5,0
+ITP.US,D,20180910,000000,9,9,8.601,8.601,212.8,0
+ITP.US,D,20180911,000000,8.501,8.9,8.301,8.61,3037.7000000000003,0
+ITP.US,D,20180912,000000,8.33,8.83,8.301,8.8,1053.4,0
+ITP.US,D,20180913,000000,8.5,8.552,8.3,8.382,985.3000000000001,0
+ITP.US,D,20180914,000000,8.311,8.786,8.12,8.2,1631.3000000000002,0
+ITP.US,D,20180917,000000,8.2,8.217,8.2,8.2,138.5,0
+ITP.US,D,20180918,000000,8.3,8.7,8.3,8.7,619.5,0
+ITP.US,D,20180919,000000,8.9,8.9,8.4,8.4,3137.8,0
+ITP.US,D,20180920,000000,8.4,9.247,8.4,9.182,2783.1000000000004,0
+ITP.US,D,20180921,000000,8.8,9.054,8.5,8.62,1325.3000000000002,0
+ITP.US,D,20180924,000000,8.5,8.625,8.2,8.241,2635.5,0
+ITP.US,D,20180925,000000,8.368,8.4,8.2,8.2,649.5,0
+ITP.US,D,20180926,000000,8.242,8.33,8.201,8.218,279.1,0
+ITP.US,D,20180927,000000,8.2,8.542,7.8,8.542,1172.6000000000001,0
+ITP.US,D,20180928,000000,8.3389,8.3389,8.3,8.3,577.9,0
+ITP.US,D,20181001,000000,8.2,8.2,8.2,8.2,536.4,0
+ITP.US,D,20181002,000000,8.2,8.2,8.1,8.1,154.5,0
+ITP.US,D,20181003,000000,8.164,8.5,8.1,8.5,709.6,0
+ITP.US,D,20181004,000000,8.3,8.9,8.3,8.8,3997.5,0
+ITP.US,D,20181005,000000,8.8,8.9,8.32,8.4,2366.1,0
+ITP.US,D,20181008,000000,8.4,8.442,8.3,8.385,1175.6000000000001,0
+ITP.US,D,20181009,000000,8.3,8.481,8.3,8.481,165.20000000000002,0
+ITP.US,D,20181010,000000,8.3,8.3,8.3,8.3,38.300000000000004,0
+ITP.US,D,20181011,000000,8.3,8.8,8.3,8.8,1562.7,0
+ITP.US,D,20181012,000000,8.3,8.695,8.1,8.695,217.60000000000002,0
+ITP.US,D,20181015,000000,8.2,8.893,8.2,8.893,415.5,0
+ITP.US,D,20181016,000000,8.5,8.894,8.393,8.393,1390.9,0
+ITP.US,D,20181017,000000,8.393,8.5,7,7.893,3400.4,0
+ITP.US,D,20181018,000000,7.8,8.8,7.8,8.347,3962,0
+ITP.US,D,20181019,000000,7.8,8.7,7.8,8.072,760.7,0
+ITP.US,D,20181022,000000,7.8,8.296,7.6,8,1687.1000000000001,0
+ITP.US,D,20181023,000000,7.8,8.495,7.8,8,774.5,0
+ITP.US,D,20181024,000000,7.996,8,7.8,8,1586.6000000000001,0
+ITP.US,D,20181025,000000,8.019,8.019,8,8.001,3466.7000000000003,0
+ITP.US,D,20181026,000000,8,8.157,8,8.1,1352.9,0
+ITP.US,D,20181029,000000,8.199,8.199,8,8,93.5,0
+ITP.US,D,20181030,000000,8,8.1,8,8,1050.2,0
+ITP.US,D,20181031,000000,8,8.1,8,8.1,1281.9,0
+ITP.US,D,20181101,000000,8.078,8.5,8,8.45,4292.5,0
+ITP.US,D,20181102,000000,8.0693,8.7,8.0693,8.6843,4120.8,0
+ITP.US,D,20181105,000000,8.9,10,8,8.1,19310.2,0
+ITP.US,D,20181106,000000,8,8.347,8,8.2,2366.1,0
+ITP.US,D,20181107,000000,8.228,8.699,8.2,8.6436,1774.9,0
+ITP.US,D,20181108,000000,8.769,9,8,8,3094.6000000000004,0
+ITP.US,D,20181109,000000,8.08,8.353,8,8.132,2324.1,0
+ITP.US,D,20181112,000000,8,8.083,8,8,2312,0
+ITP.US,D,20181113,000000,8.032,8.032,7.8,7.8,2848.4,0
+ITP.US,D,20181114,000000,7.8,7.839,7.8,7.8,983.1,0
+ITP.US,D,20181115,000000,7.76,7.768,7.6,7.768,1741.1000000000001,0
+ITP.US,D,20181116,000000,7.9,7.91,7.668,7.668,2703.2000000000003,0
+ITP.US,D,20181119,000000,7.6,7.665,7.5,7.5,3096.1000000000004,0
+ITP.US,D,20181120,000000,7.5,7.5,7.2,7.247,2531.1000000000004,0
+ITP.US,D,20181121,000000,7.33,8.334,7.2,7.2,905.4000000000001,0
+ITP.US,D,20181123,000000,7.2,7.299,7.2,7.299,332.1,0
+ITP.US,D,20181126,000000,7.2,7.399,7.2,7.204,3068.5,0
+ITP.US,D,20181127,000000,7.2,7.2168,6.3,6.9,6838.6,0
+ITP.US,D,20181128,000000,6.927,7.099,6.927,7.076,589,0
+ITP.US,D,20181129,000000,6.9,7.1,6.9,6.9,914.7,0
+ITP.US,D,20181130,000000,6.9,7.8,6.9,7.8,6100.700000000001,0
+ITP.US,D,20181203,000000,7.9,9.59,6.8,7.198,23087.2,0
+ITP.US,D,20181204,000000,6.9,7.398,6.8,7.2,906.2,0
+ITP.US,D,20181206,000000,7.1,7.399,6.6,7.399,2992.8,0
+ITP.US,D,20181207,000000,7.2,7.3,7.2,7.2,92.9,0
+ITP.US,D,20181210,000000,7.1,7.4,7,7.2406,231.10000000000002,0
+ITP.US,D,20181211,000000,6.8,7.141,6.8,6.8,1647.8000000000002,0
+ITP.US,D,20181212,000000,6.8902,6.8902,6.7,6.734,692.6,0
+ITP.US,D,20181213,000000,6.732,6.773,6.732,6.733,690.6,0
+ITP.US,D,20181214,000000,6.735,6.735,6.735,6.735,33.800000000000004,0
+ITP.US,D,20181217,000000,6.8,7.235,6.7,6.7,3961.7000000000003,0
+ITP.US,D,20181218,000000,6.734,6.8155,6.7,6.7742,1506.6000000000001,0
+ITP.US,D,20181219,000000,7.112,7.112,6.593,6.593,4750.2,0
+ITP.US,D,20181220,000000,6.693,6.993,6.693,6.793,434.70000000000005,0
+ITP.US,D,20181221,000000,6.993,6.993,6.6,6.6,1747.1000000000001,0
+ITP.US,D,20181224,000000,6.6,6.693,6.6,6.693,824.8000000000001,0
+ITP.US,D,20181226,000000,6.6,6.64,6.593,6.593,2317.7000000000003,0
+ITP.US,D,20181227,000000,6.5,6.6,6.387,6.4,3953.9,0
+ITP.US,D,20181228,000000,6.4,6.4,5.961,6.4,1725.7,0
+ITP.US,D,20181231,000000,6.424,6.6,6.3,6.325,3109.4,0
+ITP.US,D,20190102,000000,6.4,6.4,6.2,6.398,678.9000000000001,0
+ITP.US,D,20190103,000000,6.22,6.4,6.22,6.3,455.70000000000005,0
+ITP.US,D,20190104,000000,6.4,6.4,5.9,6.4,2858.9,0
+ITP.US,D,20190107,000000,6.201,6.4,6.201,6.3249,1623.2,0
+ITP.US,D,20190108,000000,6.4,6.4,6.3682,6.4,50.7,0
+ITP.US,D,20190109,000000,6.312,6.4,6,6,3582,0
+ITP.US,D,20190110,000000,6,6.704,6,6.6964,4116.900000000001,0
+ITP.US,D,20190111,000000,6.3,6.89,6.2,6.5,7317.6,0
+ITP.US,D,20190114,000000,6.3,6.598,6.299,6.399,2437,0
+ITP.US,D,20190115,000000,6.4,6.6,6.4,6.4,825.8000000000001,0
+ITP.US,D,20190116,000000,6,6.5,6,6.4,640.4000000000001,0
+ITP.US,D,20190117,000000,6.6,6.7,6.6,6.6001,353.70000000000005,0
+ITP.US,D,20190118,000000,6.601,7,6.601,7,1299.6000000000001,0
+ITP.US,D,20190122,000000,7.1,7.397,6.901,7.397,121.9,0
+ITP.US,D,20190123,000000,7.4,7.4,7.2,7.2,1309.8000000000002,0
+ITP.US,D,20190124,000000,7.211,7.211,7.18,7.18,475.1,0
+ITP.US,D,20190125,000000,7.08,7.2,7.08,7.2,61.5,0
+ITP.US,D,20190128,000000,7.162,7.162,7.016,7.016,1352,0
+ITP.US,D,20190129,000000,7,7,6.298,6.601,3676.2000000000003,0
+ITP.US,D,20190130,000000,6.3,6.8,6.3,6.8,774.7,0
+ITP.US,D,20190131,000000,6.7,6.8,6.7,6.79,111.5,0
+ITP.US,D,20190201,000000,7,7,6.751,6.751,164.70000000000002,0
+ITP.US,D,20190204,000000,6.884,7,6.884,7,222.8,0
+ITP.US,D,20190205,000000,7,7,7,7,4.1000000000000005,0
+ITP.US,D,20190206,000000,7,7,7,7,55.800000000000004,0
+ITP.US,D,20190207,000000,7.036,7.2,6.801,7.165,1063.3,0
+ITP.US,D,20190208,000000,7.1,7.1,6.6,6.6,1431.5,0
+ITP.US,D,20190211,000000,6.6842,7.18,6.6842,6.9,267.2,0
+ITP.US,D,20190212,000000,7,7.2,6.6,6.8,2920.8,0
+ITP.US,D,20190213,000000,6.9,7.237,6.9,7.21,1205.2,0
+ITP.US,D,20190214,000000,7.3,7.5,7.01,7.01,611.1,0
+ITP.US,D,20190215,000000,7,7.48,7,7.3,425.70000000000005,0
+ITP.US,D,20190219,000000,7.1,7.5,7.1,7.4,278.7,0
+ITP.US,D,20190220,000000,7.5,7.5,7.2,7.2,501.70000000000005,0
+ITP.US,D,20190221,000000,7.4,7.5,7.4,7.5,367.6,0
+ITP.US,D,20190222,000000,7.8,7.8,7.628,7.63,384.70000000000005,0
+ITP.US,D,20190225,000000,7.456,8.402,7.456,7.86,9334.6,0
+ITP.US,D,20190226,000000,7.7,7.85,6.8,6.9,879.3000000000001,0
+ITP.US,D,20190227,000000,7.245,7.245,6.8,6.8,369.3,0
+ITP.US,D,20190228,000000,6.6,6.994,6.432,6.44,181.10000000000002,0
+ITP.US,D,20190301,000000,6.6,7.9,6.5371,7.154,561,0
+ITP.US,D,20190304,000000,7.765,7.765,7,7.401,1230.6000000000001,0
+ITP.US,D,20190305,000000,8.2,8.5,6.9,7.438,11474.300000000001,0
+ITP.US,D,20190306,000000,8.688,8.688,6.533,7.107,3241.7000000000003,0
+ITP.US,D,20190307,000000,7.7,8.7,6.4,7,2589.3,0
+ITP.US,D,20190308,000000,6.799,7.5,6.75,7.449,6450.1,0
+ITP.US,D,20190311,000000,7.573,7.6,7.3,7.301,956.2,0
+ITP.US,D,20190312,000000,7.4,8.48,7.2,8.48,11647.1,0
+ITP.US,D,20190313,000000,7.842,8.8,7.615,8.8,8173,0
+ITP.US,D,20190314,000000,8.699,9.51,8.699,9.51,6782.8,0
+ITP.US,D,20190315,000000,9.501,10.5,9,9.5,10911.900000000001,0
+ITP.US,D,20190318,000000,9.8,10.1,9.61,10,3060.8,0
+ITP.US,D,20190319,000000,9.8,9.8,9,9.2,3627.8,0
+ITP.US,D,20190320,000000,9.5,9.549,9.4,9.4,1766.5,0
+ITP.US,D,20190321,000000,9.899,9.899,9.4,9.4,1465.5,0
+ITP.US,D,20190322,000000,9.4,9.6,9.4,9.5,1385.7,0
+ITP.US,D,20190325,000000,9.4,10.2,9.4,10.2,1578.9,0
+ITP.US,D,20190326,000000,9.9,10,9.9,10,904.5,0
+ITP.US,D,20190327,000000,9.8,9.8,9.1,9.35,753.8000000000001,0
+ITP.US,D,20190328,000000,9.85,10.3,9.8,10,535.9,0
+ITP.US,D,20190329,000000,10,10,9.5,10,435.5,0
+ITP.US,D,20190401,000000,9.8,10.9,9.5,10.1,3859.7000000000003,0
+ITP.US,D,20190402,000000,10.4,10.5,9.5,10.5,1066.1000000000001,0
+ITP.US,D,20190403,000000,10.5,10.5,9.6,9.7,6243.6,0
+ITP.US,D,20190404,000000,9.8,12,9.8,11.2,10944.6,0
+ITP.US,D,20190405,000000,11.4,12.5,11,12.4,4708,0
+ITP.US,D,20190408,000000,12.5,13,12,12.399,5893.400000000001,0
+ITP.US,D,20190409,000000,12.3,12.3,11.5,11.8,341.70000000000005,0
+ITP.US,D,20190410,000000,12,12.4,11.558,12.4,1419.9,0
+ITP.US,D,20190411,000000,12.1,12.4,11.8,11.8,515.5,0
+ITP.US,D,20190412,000000,11.9,12.3,11.5,11.7,1943.9,0
+ITP.US,D,20190415,000000,11.5,12.2,11.5,12.1,1339,0
+ITP.US,D,20190416,000000,12.2,12.5,11.79,12.5,656.5,0
+ITP.US,D,20190417,000000,12.5,12.5,11.3,11.3,211.20000000000002,0
+ITP.US,D,20190418,000000,11.5,12.3,11.5,12.2,662.1,0
+ITP.US,D,20190422,000000,12.3,12.3,12.3,12.3,92.30000000000001,0
+ITP.US,D,20190423,000000,12.3,12.3,11.5,12,1723.7,0
+ITP.US,D,20190424,000000,12.3,12.3,11.6,12.3,2209.8,0
+ITP.US,D,20190425,000000,12.3,12.3,11,11,1007.3000000000001,0
+ITP.US,D,20190426,000000,11.6,11.673,11.3,11.3,909.6,0
+ITP.US,D,20190429,000000,11.3,11.6,11.3,11.5,2358,0
+ITP.US,D,20190430,000000,11.4,11.593,10.754,10.9,650.8000000000001,0
+ITP.US,D,20190501,000000,11.6,11.8,11.08,11.4,356,0
+ITP.US,D,20190502,000000,11.169,11.2,10.7,10.7,297.1,0
+ITP.US,D,20190503,000000,10.7,10.952,10.7,10.8,1034.9,0
+ITP.US,D,20190506,000000,10.612,10.612,10.612,10.612,35.4,0
+ITP.US,D,20190507,000000,10.5,11,9.8,10.8,2415.9,0
+ITP.US,D,20190508,000000,10.9,11,10.754,11,151.8,0
+ITP.US,D,20190509,000000,11,11,10.9,10.9,134.9,0
+ITP.US,D,20190510,000000,10.1,10.1,8.681,9.622,2778.6000000000004,0
+ITP.US,D,20190513,000000,9.89,10.9,9.89,10.9,359.70000000000005,0
+ITP.US,D,20190514,000000,10.8,10.8,10.2,10.2,78.30000000000001,0
+ITP.US,D,20190515,000000,9.8248,11,9.8248,10.3,1244.1000000000001,0
+ITP.US,D,20190516,000000,10.102,10.3,10,10.3,374.1,0
+ITP.US,D,20190517,000000,10,10.9,9.95,10.4,2804.5,0
+ITP.US,D,20190520,000000,9.673,10.2,9.273,10,750.4000000000001,0
+ITP.US,D,20190521,000000,10,10,10,10,3,0
+ITP.US,D,20190522,000000,9.83,9.83,9.749,9.749,65,0
+ITP.US,D,20190523,000000,9.7,10,9.146,10,665.7,0
+ITP.US,D,20190524,000000,10.4,10.5,10.0175,10.133,675.5,0
+ITP.US,D,20190528,000000,9.521,9.997,9.521,9.997,31.8,0
+ITP.US,D,20190529,000000,9.8,9.8,9.8,9.8,103.5,0
+ITP.US,D,20190530,000000,9.898,9.898,9.6,9.6,21.1,0
+ITP.US,D,20190531,000000,9.5,9.5,9.5,9.5,204.3,0
+ITP.US,D,20190603,000000,9.1,9.6,8.7,8.7,2019.6000000000001,0
+ITP.US,D,20190604,000000,8.5,9.1,8.5,8.8878,372.40000000000003,0
+ITP.US,D,20190605,000000,8.6,8.6,8.6,8.6,33.6,0
+ITP.US,D,20190606,000000,8.6,8.6,8.6,8.6,3,0
+ITP.US,D,20190607,000000,9.03,9.03,9.03,9.03,110.30000000000001,0
+ITP.US,D,20190610,000000,8.5,8.5,7.8,7.839,727.2,0
+ITP.US,D,20190611,000000,7.839,7.839,7.839,7.839,3.7,0
+ITP.US,D,20190612,000000,8.4,8.4,7.5,7.9,2551.4,0
+ITP.US,D,20190613,000000,7.9,7.9,7.9,7.9,10.600000000000001,0
+ITP.US,D,20190617,000000,7.5,8.1,7.5,8,115.2,0
+ITP.US,D,20190618,000000,8.08,8.383,8,8,861.9000000000001,0
+ITP.US,D,20190619,000000,8.469,8.469,8.016,8.25,71.9,0
+ITP.US,D,20190620,000000,8.016,8.29,8.016,8.29,700,0
+ITP.US,D,20190624,000000,8,8.04,8,8,2424.9,0
+ITP.US,D,20190625,000000,7.5,8,7.5,8,201.4,0
+ITP.US,D,20190626,000000,7.862,7.9,7.862,7.862,765.4000000000001,0
+ITP.US,D,20190627,000000,7.5,7.75,7,7,3416,0
+ITP.US,D,20190628,000000,8,10.7,7,7.05,64467.700000000004,0
+ITP.US,D,20190701,000000,7.4,7.4,6.5,6.9,7953.6,0
+ITP.US,D,20190702,000000,6.8,7.79,6.8,7.5341,3851.7000000000003,0
+ITP.US,D,20190703,000000,7.275,7.493,6.801,6.857,1035.1000000000001,0
+ITP.US,D,20190705,000000,6.984,6.984,6.82,6.82,950.3000000000001,0
+ITP.US,D,20190708,000000,7.161,7.161,6.9,6.9,222.10000000000002,0
+ITP.US,D,20190709,000000,7,7.685,6.8,7.242,1873.1000000000001,0
+ITP.US,D,20190710,000000,7.242,7.242,7.242,7.242,5.800000000000001,0
+ITP.US,D,20190711,000000,7.162,7.162,6.83,6.85,1078.6000000000001,0
+ITP.US,D,20190712,000000,6.8,7.196,6.8,6.8,383.20000000000005,0
+ITP.US,D,20190715,000000,6.802,6.897,6.8,6.8,1594.1000000000001,0
+ITP.US,D,20190716,000000,6.827,7,6.827,7,117.4,0
+ITP.US,D,20190717,000000,7,7,7,7,3.7,0
+ITP.US,D,20190718,000000,6.8,6.8,6.8,6.8,251.8,0
+ITP.US,D,20190719,000000,6.932,7,6.932,6.932,83,0
+ITP.US,D,20190722,000000,7.2,8.028,6.5,7.094,3348,0
+ITP.US,D,20190723,000000,7.37,7.37,6.5,6.987,1992.4,0
+ITP.US,D,20190724,000000,6.8,7.462,6.8,6.9056,901.9000000000001,0
+ITP.US,D,20190725,000000,7,7.35,6.6,6.9975,2181.8,0
+ITP.US,D,20190726,000000,6.601,7.544,6.55,6.956,1775.4,0
+ITP.US,D,20190729,000000,6.8,6.8,6.4,6.739,2602.5,0
+ITP.US,D,20190730,000000,6.8,6.8,6.5,6.5,1290.4,0
+ITP.US,D,20190731,000000,6.5,7.224,6.475,7.146,6860.5,0
+ITP.US,D,20190801,000000,7.899,7.899,6.4708,6.49,2307,0
+ITP.US,D,20190802,000000,6.491,6.55,6.2,6.4,4116.400000000001,0
+ITP.US,D,20190805,000000,6,6.203,5.523,6.0192,2332.8,0
+ITP.US,D,20190806,000000,6.1,6.1,5,5.599,7159.3,0
+ITP.US,D,20190807,000000,5.501,6.13,5.501,5.75,1437.4,0
+ITP.US,D,20190808,000000,5.302,8.5,5.3,5.8,48167.700000000004,0
+ITP.US,D,20190809,000000,5.5,6.258,5.5,5.537,5278.8,0
+ITP.US,D,20190812,000000,5.537,5.791,5.3,5.372,646.9000000000001,0
+ITP.US,D,20190813,000000,5.372,5.699,5.3,5.6318,964.9000000000001,0
+ITP.US,D,20190814,000000,5.332,5.332,5.3,5.3,135.8,0
+ITP.US,D,20190815,000000,5.3,5.8,5.3,5.4,1138.8,0
+ITP.US,D,20190816,000000,5.4,5.8,5.2,5.8,537.4,0
+ITP.US,D,20190819,000000,6,6,5.201,5.39,426.20000000000005,0
+ITP.US,D,20190820,000000,5.201,5.213,5,5.002,1372.9,0
+ITP.US,D,20190821,000000,5,5.362,5,5.362,1016.3000000000001,0
+ITP.US,D,20190822,000000,5.774,5.774,5,5.39,593.1,0
+ITP.US,D,20190823,000000,5.1,5.6,5.1,5.57,3509,0
+ITP.US,D,20190826,000000,5.126,5.1602,5.1,5.1602,482.90000000000003,0
+ITP.US,D,20190827,000000,5.6,5.6,5.5,5.589,453.8,0
+ITP.US,D,20190828,000000,5.562,5.562,5.4,5.4,140.9,0
+ITP.US,D,20190829,000000,5.4,5.4,5.25,5.35,1998,0
+ITP.US,D,20190903,000000,5.16,5.34,4.775,5.311,1920,0
+ITP.US,D,20190904,000000,5.3,5.5,5.1,5.2,693.9000000000001,0
+ITP.US,D,20190905,000000,5.1,5.428,5.1,5.4,561.4,0
+ITP.US,D,20190906,000000,5.635,5.75,5.49,5.497,433.5,0
+ITP.US,D,20190909,000000,5.75,5.75,5.201,5.201,582.4,0
+ITP.US,D,20190910,000000,5.461,5.47,5.3,5.319,550.6,0
+ITP.US,D,20190912,000000,4.511,5.3175,4.511,5.2,2616.3,0
+ITP.US,D,20190913,000000,5.2188,5.3,5.2188,5.3,92.2,0
+ITP.US,D,20190916,000000,5.2,5.5,5.2,5.488,595.3000000000001,0
+ITP.US,D,20190917,000000,5.4,5.49,5.2,5.32,368.6,0
+ITP.US,D,20190918,000000,5.39,5.4581,5.39,5.4581,85.30000000000001,0
+ITP.US,D,20190919,000000,5.202,5.6,5.202,5.6,61.300000000000004,0
+ITP.US,D,20190920,000000,5.55,5.75,5,5.589,2301.5,0
+ITP.US,D,20190923,000000,5.5,5.5,5.427,5.5,478.1,0
+ITP.US,D,20190924,000000,5.5,5.5,5.5,5.5,101.2,0
+ITP.US,D,20190925,000000,5.6,5.614,5.5,5.5,1308.7,0
+ITP.US,D,20190926,000000,5.5,5.65,5.5,5.65,1774.2,0
+ITP.US,D,20190927,000000,5.775,7.048,5.775,6.825,1830.6000000000001,0
+ITP.US,D,20190930,000000,6.9,6.95,6.9,6.9448,769.7,0
+ITP.US,D,20191001,000000,7,7,6.324,6.89,422.1,0
+ITP.US,D,20191002,000000,6.6,6.6155,5.6403,6,1266,0
+ITP.US,D,20191003,000000,6.05,6.05,5.99,5.999,248,0
+ITP.US,D,20191004,000000,6,6,5.95,5.95,165.4,0
+ITP.US,D,20191007,000000,5.8,5.8,5.6,5.6,639.3000000000001,0
+ITP.US,D,20191008,000000,5.6,5.9,5.6,5.9,1180.8,0
+ITP.US,D,20191009,000000,6.4871,6.754,6.4,6.648,1118.6000000000001,0
+ITP.US,D,20191010,000000,6.647,6.647,6.503,6.503,931.3000000000001,0
+ITP.US,D,20191011,000000,6.5,6.8,6.5,6.5,303.7,0
+ITP.US,D,20191014,000000,6.8,6.8,6.5,6.767,661,0
+ITP.US,D,20191015,000000,6.5,6.874,6.5,6.7356,1839.4,0
+ITP.US,D,20191016,000000,6.5,6.9,6.2,6.6,2204.1,0
+ITP.US,D,20191018,000000,6.9,6.9,6.5,6.5,487.40000000000003,0
+ITP.US,D,20191021,000000,6.666,6.666,6.666,6.666,62.2,0
+ITP.US,D,20191022,000000,6.5,6.5054,6.5,6.5,50.1,0
+ITP.US,D,20191023,000000,6.5,6.5,6.5,6.5,170.5,0
+ITP.US,D,20191025,000000,6.505,6.505,5.85,5.9136,2035.7,0
+ITP.US,D,20191028,000000,6,6,5.924,5.924,1141,0
+ITP.US,D,20191029,000000,5.946,5.946,5.934,5.934,259.3,0
+ITP.US,D,20191030,000000,5.912,5.912,5.9,5.9,80.4,0
+ITP.US,D,20191031,000000,5.9,6.168,5.9,5.9,436.90000000000003,0
+ITP.US,D,20191101,000000,6.0972,6.0972,5.9,5.905,84.2,0
+ITP.US,D,20191104,000000,6.0999,6.0999,5.911,5.911,559.8000000000001,0
+ITP.US,D,20191105,000000,6,6,5.9,5.9,283.1,0
+ITP.US,D,20191106,000000,6.1,6.1,6.1,6.1,283.1,0
+ITP.US,D,20191107,000000,5.8357,7.7,5.6,6.8,7131.8,0
+ITP.US,D,20191108,000000,7,8.873,6.8,8.558,7873.8,0
+ITP.US,D,20191111,000000,8.985,9,8.3,8.8886,4867.8,0
+ITP.US,D,20191112,000000,8.9296,9.5,8.8,9,2999.7000000000003,0
+ITP.US,D,20191113,000000,8.95,9.255,8.5125,8.525,4048.9,0
+ITP.US,D,20191114,000000,8.4,8.725,8,8.725,2868.4,0
+ITP.US,D,20191115,000000,9,9,8.3,8.4,1642.3000000000002,0
+ITP.US,D,20191118,000000,9.0874,9.0874,8.7,8.8806,3250.5,0
+ITP.US,D,20191119,000000,9.139,9.149,8.3,8.501,2987.2000000000003,0
+ITP.US,D,20191120,000000,8.8,9.5,8.5,9,5203.3,0
+ITP.US,D,20191121,000000,9,10.551,9,10.527,10043.800000000001,0
+ITP.US,D,20191122,000000,10.5,10.5,8.6,9.277,6568.200000000001,0
+ITP.US,D,20191125,000000,8.4,10.5,8.4,10.5,2562.5,0
+ITP.US,D,20191126,000000,10.5,10.5,9.6,9.94,2627.3,0
+ITP.US,D,20191127,000000,10,10.4,9.6,9.601,2176.1,0
+ITP.US,D,20191129,000000,9.986,10.5,9.4,9.79,1215.8,0
+ITP.US,D,20191202,000000,10,10.4,9.3,9.5,7084.8,0
+ITP.US,D,20191203,000000,9.3,10.3,9.3,10,3277.2000000000003,0
+ITP.US,D,20191204,000000,10.292,10.292,9.438,10.2,2421.4,0
+ITP.US,D,20191205,000000,10.3,10.5,9.9,9.9,2155,0
+ITP.US,D,20191206,000000,9.8,10.5,9.5,9.8419,3183.3,0
+ITP.US,D,20191209,000000,10.2,10.2,9.3,9.8,2497,0
+ITP.US,D,20191210,000000,10.2,10.2,8.8,8.8,3733.9,0
+ITP.US,D,20191211,000000,9,9,8.8,8.92,6345.5,0
+ITP.US,D,20191212,000000,8.9,9.79,8.9,9.49,4180.3,0
+ITP.US,D,20191213,000000,9.2395,10,8.9,8.9,2496.5,0
+ITP.US,D,20191216,000000,9.215,9.7672,8.8,9.056,2226.7000000000003,0
+ITP.US,D,20191217,000000,9,9.1,8.8,9.1,1574.4,0
+ITP.US,D,20191218,000000,9.399,9.399,8.7,9.014,2540,0
+ITP.US,D,20191219,000000,9,9.3,8.7,9.3,3914.5,0
+ITP.US,D,20191220,000000,9.1,9.3,9.1,9.3,562.4,0
+ITP.US,D,20191223,000000,9.2,9.253,9.1,9.15,1256.4,0
+ITP.US,D,20191224,000000,9.1,9.6,9.1,9.6,212.10000000000002,0
+ITP.US,D,20191226,000000,9.8,9.8,9.347,9.55,1356.8000000000002,0
+ITP.US,D,20191227,000000,10,10,9.5,9.71,253.60000000000002,0
+ITP.US,D,20191230,000000,9.6,9.601,9.1,9.101,3989.3,0
+ITP.US,D,20191231,000000,9.2,9.4,9.1,9.4,3892.6000000000004,0
+ITP.US,D,20200102,000000,9.991,9.991,8.91,8.91,3319.8,0
+ITP.US,D,20200103,000000,9.5,9.5,8.9,8.913,4770.3,0
+ITP.US,D,20200106,000000,9,9,8.8,8.8015,6536.5,0
+ITP.US,D,20200107,000000,8.8,9.374,8.6,9.012,2525,0
+ITP.US,D,20200108,000000,9.498,9.59,8.7,9.1225,2495.4,0
+ITP.US,D,20200109,000000,9.678,9.678,8.801,9.48,1673.8000000000002,0
+ITP.US,D,20200110,000000,9.5625,9.6,8.8,9.28,2435,0
+ITP.US,D,20200113,000000,9.303,9.44,9,9.04,1725.8000000000002,0
+ITP.US,D,20200114,000000,9.1,9.1,8.6,8.889,6256.1,0
+ITP.US,D,20200115,000000,9,9.18,8.8,9.18,2544.4,0
+ITP.US,D,20200116,000000,9.149,9.149,8.8,9.015,5042,0
+ITP.US,D,20200117,000000,9.13,9.13,8.55,8.802,2909.5,0
+ITP.US,D,20200121,000000,8.9,8.998,8.5,8.701,3138.2000000000003,0
+ITP.US,D,20200122,000000,9,9,8.6,9,1643.3000000000002,0
+ITP.US,D,20200123,000000,9,9,8.6005,8.918,2275,0
+ITP.US,D,20200124,000000,8.8,8.9,8.5,8.7,3834.3,0
+ITP.US,D,20200127,000000,8.9,9,8.7,8.7,167.3,0
+ITP.US,D,20200128,000000,8.7,9,8.602,9,238.4,0
+ITP.US,D,20200129,000000,9.1,9.1,8.8,8.801,652.1,0
+ITP.US,D,20200130,000000,8.87,8.87,8.8,8.8,44.300000000000004,0
+ITP.US,D,20200131,000000,8.8,8.8,8.8,8.8,3111.5,0
+ITP.US,D,20200203,000000,9,9,8.6,8.7,2742.3,0
+ITP.US,D,20200204,000000,8.8115,9,8.5,9,1851.4,0
+ITP.US,D,20200205,000000,8.6,9,8.6,9,1372.7,0
+ITP.US,D,20200206,000000,8.6,8.799,8.5,8.6,1344.8000000000002,0
+ITP.US,D,20200207,000000,8.5,8.7,8.4,8.7,1402.8000000000002,0
+ITP.US,D,20200210,000000,8.5,8.995,8.4,8.995,1283.3000000000002,0
+ITP.US,D,20200211,000000,8.999,8.999,8.4,8.6064,1877,0
+ITP.US,D,20200212,000000,8.802,8.802,8.651,8.8,276.1,0
+ITP.US,D,20200213,000000,8.5,9,8.4,9,1661.1000000000001,0
+ITP.US,D,20200214,000000,8.73,8.73,8.402,8.402,1346.1000000000001,0
+ITP.US,D,20200218,000000,8.552,8.995,8.4,8.401,1776.2,0
+ITP.US,D,20200219,000000,8.4,9.379,8.4,8.4,2769.9,0
+ITP.US,D,20200220,000000,8.4,8.978,8.4,8.82,1471.3000000000002,0
+ITP.US,D,20200221,000000,8.42,8.72,8,8.4066,1349,0
+ITP.US,D,20200224,000000,8.6,8.6,7.5985,8,7147.400000000001,0
+ITP.US,D,20200225,000000,7.86,8.7886,7.532,7.901,1794.2,0
+ITP.US,D,20200226,000000,7.82,8.6851,7.8,7.943,1957.9,0
+ITP.US,D,20200227,000000,7.8,7.94,7.4,7.4,2844.3,0
+ITP.US,D,20200228,000000,7.77,8.788,7.2,8.2,2238.1,0
+ITP.US,D,20200302,000000,8.4,8.4,7.5,8.4,1164.2,0
+ITP.US,D,20200303,000000,8.11,8.7705,7.915,8,185.4,0
+ITP.US,D,20200304,000000,8.5389,8.5389,7.6,8,2124.6,0
+ITP.US,D,20200305,000000,7.6,8,7.6,7.6,467.5,0
+ITP.US,D,20200306,000000,7.6,11,7.6,8.997,18737.600000000002,0
+ITP.US,D,20200309,000000,9.295,9.295,7.201,7.451,6234,0
+ITP.US,D,20200310,000000,7.3,8.159,6.7,7.0001,3450.2000000000003,0
+ITP.US,D,20200311,000000,7.126,8.8,6.9,7.3,2751.3,0
+ITP.US,D,20200312,000000,7.245,7.942,5.9455,6.377,2385.6,0
+ITP.US,D,20200313,000000,7.184,7.484,6.40032,6.401,2874.8,0
+ITP.US,D,20200316,000000,6.721,8.087,6.49,6.49,2093.5,0
+ITP.US,D,20200317,000000,6.6,6.73539,5.508,6.06,1639.8000000000002,0
+ITP.US,D,20200318,000000,5.455,6.16978,5.02,5.454,3734.4,0
+ITP.US,D,20200319,000000,5.3,5.99202,5,5.01,2521.4,0
+ITP.US,D,20200320,000000,5.8,6.48,5.5,5.84,19667.100000000002,0
+ITP.US,D,20200323,000000,6.132,6.58,6,6.2435,6774.900000000001,0
+ITP.US,D,20200324,000000,6.5,6.78,4.5015,5.99519,7339.5,0
+ITP.US,D,20200325,000000,7.5,7.5,5.5,6.1,5489.700000000001,0
+ITP.US,D,20200326,000000,5.6,6.19499,5.6,5.85,1125.6000000000001,0
+ITP.US,D,20200327,000000,6,6.1,5.5,6.016,1725.4,0
+ITP.US,D,20200330,000000,6.3,6.3,5.5,5.869,4185.400000000001,0
+ITP.US,D,20200331,000000,5.85,6.272,5.5,6.2,530.4,0
+ITP.US,D,20200401,000000,5.581,6.8,5.581,6.368,1582,0
+ITP.US,D,20200402,000000,6.7,6.8,5.899,6,1681.4,0
+ITP.US,D,20200403,000000,5.7,6.49899,5.6,6,819.6,0
+ITP.US,D,20200406,000000,5.62,6,5.62,5.999,1739.4,0
+ITP.US,D,20200407,000000,6.3,12,6.3,8.028,307708.9,0
+ITP.US,D,20200408,000000,7,7.701,5.5,6.5,37273.8,0
+ITP.US,D,20200409,000000,7.1,7.1,6.6,6.8,16916.7,0
+ITP.US,D,20200413,000000,6.8,6.8,5.6,6.52969,13600.1,0
+ITP.US,D,20200414,000000,6.4,6.53,6,6.5,7721,0
+ITP.US,D,20200415,000000,8.8,9.4,6.759,7.6,106365.90000000001,0
+ITP.US,D,20200416,000000,7.7,7.8,7.038,7.227,13696.2,0
+ITP.US,D,20200417,000000,7.227,7.227,6.6,7.101,4048.7000000000003,0
+ITP.US,D,20200420,000000,7.349,7.999,6.931,7.682,9284.6,0
+ITP.US,D,20200421,000000,7.489,7.7,7.193,7.5,4198.7,0
+ITP.US,D,20200422,000000,7.275,7.7,6.765,7.499,2694,0
+ITP.US,D,20200423,000000,7.364,7.5,6.8721,7.35,1940.8000000000002,0
+ITP.US,D,20200424,000000,7.495,7.5,6.902,7.262,3463.1000000000004,0
+ITP.US,D,20200427,000000,7.5,7.5,6.7,7.461,4440.8,0
+ITP.US,D,20200428,000000,7.40001,7.5,6.6,7.029,2864.4,0
+ITP.US,D,20200429,000000,9.3,9.6,7.527,7.928,176161.7,0
+ITP.US,D,20200430,000000,5.4,5.7,4.8,5.7,651107.3,0
+ITP.US,D,20200501,000000,5.9,5.905,5.2,5.399,159204.80000000002,0
+ITP.US,D,20200504,000000,5.4,5.4,5.03,5.2,80586.3,0
+ITP.US,D,20200505,000000,5.35,5.35,4.86,4.971,93019.20000000001,0
+ITP.US,D,20200506,000000,5.3,5.3,4.9,4.9,74059.90000000001,0
+ITP.US,D,20200507,000000,4.995,5.1,4.9,5,33202.5,0
+ITP.US,D,20200508,000000,5.197,5.197,4.9,4.97,32279.7,0
+ITP.US,D,20200511,000000,5.25,5.25,4.9,5.13797,49813.600000000006,0
+ITP.US,D,20200512,000000,5.199,5.199,4.704,4.96,37120.6,0
+ITP.US,D,20200513,000000,5.1,5.1,4.71,4.852,38151.700000000004,0
+ITP.US,D,20200514,000000,4.888,5.498,4.8,5.388,120472.70000000001,0
+ITP.US,D,20200515,000000,4.83,4.998,4.8,4.843,53685.700000000004,0
+ITP.US,D,20200518,000000,4.981,5.097,4.801,4.935,31914.300000000003,0
+ITP.US,D,20200519,000000,4.935,4.935,4.7805,4.806,33905.6,0
+ITP.US,D,20200520,000000,4.85,4.893,4.6,4.679,36940.3,0
+ITP.US,D,20200521,000000,4.648,5.013,4.5,5.013,88759.20000000001,0
+ITP.US,D,20200522,000000,5,5.099,4.75,4.833,45442.200000000004,0
+ITP.US,D,20200526,000000,4.93,4.96,4.8,4.814,28069,0
+ITP.US,D,20200527,000000,4.9,4.901,4.8,4.849,28196.5,0
+ITP.US,D,20200528,000000,4.717,4.9,4.7,4.842,25156.9,0
+ITP.US,D,20200529,000000,4.801,4.879,4.53,4.693,20997.600000000002,0
+ITP.US,D,20200601,000000,4.6,4.888,4.53,4.762,19271.9,0
+ITP.US,D,20200602,000000,4.839,4.839,4.55,4.662,19221.3,0
+ITP.US,D,20200603,000000,4.7,4.799,4.6,4.61,13726.800000000001,0
+ITP.US,D,20200604,000000,4.56,4.8,4.56,4.611,15687,0
+ITP.US,D,20200605,000000,4.7,4.82,4.615,4.755,24837,0
+ITP.US,D,20200608,000000,4.755,5.959,4.755,5.8,233521.7,0
+ITP.US,D,20200609,000000,5.56,5.6,5.2,5.488,61140.3,0
+ITP.US,D,20200610,000000,5.598,6.6,5.5,5.721,183368.1,0
+ITP.US,D,20200611,000000,4.827,5.59,4.8,5.06,37006.5,0
+ITP.US,D,20200612,000000,5.6,5.6,5.011,5.26,28036.5,0
+ITP.US,D,20200615,000000,5,5.4,5,5.108,11833.6,0
+ITP.US,D,20200616,000000,5.26,5.33,4.95,5.2,30294.800000000003,0
+ITP.US,D,20200617,000000,5.1,5.434,4.902,5.238,45671.200000000004,0
+ITP.US,D,20200618,000000,5.512,6.109,5.46,5.603,113606.3,0
+ITP.US,D,20200619,000000,5.544,5.572,5.323,5.392,27412.4,0
+ITP.US,D,20200622,000000,5.4,5.499,5.11,5.237,20456.4,0
+ITP.US,D,20200623,000000,5.231,5.49,5.12,5.451,13400,0
+ITP.US,D,20200624,000000,5.504,5.6,5.26,5.393,21481.7,0
+ITP.US,D,20200625,000000,5.2,5.573,5.019,5.39,13983.1,0
+ITP.US,D,20200626,000000,5.4,5.6,5.21,5.339,14647.7,0
+ITP.US,D,20200629,000000,5.288,5.8,5.1,5.623,72923.2,0
+ITP.US,D,20200630,000000,5.623,6.301,5.505,6.05,194127.6,0
+ITP.US,D,20200701,000000,5.454,6,5.454,5.853,35268.700000000004,0
+ITP.US,D,20200702,000000,5.8,6,5.702,5.898,30944.5,0
+ITP.US,D,20200706,000000,5.87,6.069,5.4,5.889,48984.3,0
+ITP.US,D,20200707,000000,5.7,6,5.7,5.81,15779.2,0
+ITP.US,D,20200708,000000,5.9,5.98,5.601,5.9,15888.900000000001,0
+ITP.US,D,20200709,000000,5.92,6.1,5.8,6.00101,31500.5,0
+ITP.US,D,20200710,000000,6.06,6.4,6,6.135,31790.5,0
+ITP.US,D,20200713,000000,6.18,6.18,5.71,5.732,23137.4,0
+ITP.US,D,20200714,000000,5.721,5.84,5.119,5.501,23493.800000000003,0
+ITP.US,D,20200715,000000,5.416,5.715,5.416,5.69399,8701.7,0
+ITP.US,D,20200716,000000,5.619,5.715,5.255,5.617,18177.9,0
+ITP.US,D,20200717,000000,5.4,5.76,5.4,5.698,13938.7,0
+ITP.US,D,20200720,000000,5.398,5.779,5.398,5.549,19985.600000000002,0
+ITP.US,D,20200721,000000,5.8,5.8,5.111,5.381,25206.4,0
+ITP.US,D,20200722,000000,5.5,5.5,4.9,5.169,17313.100000000002,0
+ITP.US,D,20200723,000000,5.4,5.4,5.00701,5.143,10263.7,0
+ITP.US,D,20200724,000000,5.027,5.027,4.611,4.867,26335.4,0
+ITP.US,D,20200727,000000,5.145,5.145,4.899,4.937,10146.2,0
+ITP.US,D,20200728,000000,4.999,4.999,4.8,4.97,12793.900000000001,0
+ITP.US,D,20200729,000000,4.957,5.041,4.706,4.929,11712.300000000001,0
+ITP.US,D,20200730,000000,4.9,4.9,4.7,4.89,7438.900000000001,0
+ITP.US,D,20200731,000000,4.9,5.099,4.79,4.92101,9319,0
+ITP.US,D,20200803,000000,5.147,5.205,4.8,4.887,46140.8,0
+ITP.US,D,20200804,000000,4.8,5.2,4.8,5.12,11452.300000000001,0
+ITP.US,D,20200805,000000,5.3,5.3,4.932,5.079,14222.300000000001,0
+ITP.US,D,20200806,000000,5.137,5.243,4.9,5.2,25580.300000000003,0
+ITP.US,D,20200807,000000,5.1,5.3,5,5.004,9929.300000000001,0
+ITP.US,D,20200810,000000,5.004,5.5,5.004,5.36,35729.4,0
+ITP.US,D,20200811,000000,5.247,5.4,5.1,5.185,11672.1,0
+ITP.US,D,20200812,000000,5,5.3,4.805,4.925,18123.8,0
+ITP.US,D,20200813,000000,5.1,5.12,4.8,4.98,9771.9,0
+ITP.US,D,20200814,000000,4.9,4.999,4.585,4.598,27857.2,0
+ITP.US,D,20200817,000000,4.7,4.799,4.5,4.664,23449.100000000002,0
+ITP.US,D,20200818,000000,4.897,4.897,4.306,4.406,17779.600000000002,0
+ITP.US,D,20200819,000000,4.41,4.698,4.37,4.52141,10881.6,0
+ITP.US,D,20200820,000000,4.6,4.6,4.4,4.4,12500.7,0
+ITP.US,D,20200821,000000,4.6,4.6,4.117,4.52,8420.7,0
+ITP.US,D,20200824,000000,4.5,4.599,4.18,4.334,7792.400000000001,0
+ITP.US,D,20200825,000000,4.3,4.38,4.1,4.222,6934.400000000001,0
+ITP.US,D,20200826,000000,4.15,4.5,4.15,4.297,12342.5,0
+ITP.US,D,20200827,000000,4.201,4.36,4.2,4.25,9594.300000000001,0
+ITP.US,D,20200828,000000,4.2,4.4,4.2,4.31899,8403.7,0
+ITP.US,D,20200831,000000,4.319,4.319,4.21,4.256,5464.700000000001,0
+ITP.US,D,20200901,000000,4.23,4.36,4.18,4.239,10305.7,0
+ITP.US,D,20200902,000000,4.2,4.391,4.07,4.227,11443.900000000001,0
+ITP.US,D,20200903,000000,4.227,4.341,4.16,4.29933,16667.9,0
+ITP.US,D,20200904,000000,4.2,4.341,3.91,4.253,19552.2,0
+ITP.US,D,20200908,000000,4.2,4.301,4.175,4.199,13019.300000000001,0
+ITP.US,D,20200909,000000,4.25001,4.33,4.199,4.26,16016.2,0
+ITP.US,D,20200910,000000,4.201,4.35,4.2,4.25,14914,0
+ITP.US,D,20200911,000000,4.225,4.5,4.224,4.46,8629.2,0
+ITP.US,D,20200914,000000,4.45,4.45,4.2601,4.45,8482.800000000001,0
+ITP.US,D,20200915,000000,4.4,4.888,4.4,4.611,2754.2000000000003,0
+ITP.US,D,20200916,000000,4.6,4.933,4.6,4.73,12505.1,0
+ITP.US,D,20200917,000000,4.74,4.98799,4.7,4.8,5560.200000000001,0
+ITP.US,D,20200918,000000,4.8,4.975,4.8,4.80001,5729.400000000001,0
+ITP.US,D,20200921,000000,4.8,4.87501,4.719,4.72,6441.3,0
+ITP.US,D,20200922,000000,4.72,4.99,4.72,4.87106,10985.6,0
+ITP.US,D,20200923,000000,4.97,4.97,4.8,4.8,7772.900000000001,0
+ITP.US,D,20200924,000000,4.912,5.11,4.375,4.55,20793.2,0
+ITP.US,D,20200925,000000,4.8,4.89,4.515,4.8,5246.900000000001,0
+ITP.US,D,20200928,000000,4.87,4.94,4.6,4.8,5862.5,0
+ITP.US,D,20200929,000000,4.93,4.93,4.7,4.9,3759.5,0
+ITP.US,D,20200930,000000,5.1,5.1,4.901,4.906,3389.1000000000004,0
+ITP.US,D,20201001,000000,5,5.19159,4.813,5.174,4553.8,0
+ITP.US,D,20201002,000000,5.05,5.1,5.05,5.064,1586.9,0
+ITP.US,D,20201005,000000,5.064,5.2,4.96,5.054,3022.8,0
+ITP.US,D,20201006,000000,5.023,5.023,4.802,4.876,8186.5,0
+ITP.US,D,20201007,000000,4.93,4.97,4.80201,4.89899,2067.1,0
+ITP.US,D,20201008,000000,4.9,5.2,4.86,4.892,12380.300000000001,0
+ITP.US,D,20201009,000000,5,5.2,4.87,5.1,12375.2,0
+ITP.US,D,20201012,000000,5.2,5.2,4.94,5.162,11720.7,0
+ITP.US,D,20201013,000000,5.05,5.198,5.05,5.057,2430.9,0
+ITP.US,D,20201014,000000,5.1,5.198,5.05,5.181,1875.3000000000002,0
+ITP.US,D,20201015,000000,5.1,5.15,5.021,5.021,5529.3,0
+ITP.US,D,20201016,000000,5,6.99,5,5.64,292552.5,0
+ITP.US,D,20201019,000000,6.3,13.9,6.05,8.5,2979736,0
+ITP.US,D,20201020,000000,7.752,9,7.1,7.9,288833.8,0
+ITP.US,D,20201021,000000,7,7.901,6.5,6.6,181428.80000000002,0
+ITP.US,D,20201022,000000,6.171,6.25051,5.25,5.7,121721.1,0
+ITP.US,D,20201023,000000,5.51,5.685,5.011,5.501,49338.700000000004,0
+ITP.US,D,20201026,000000,5.801,8.88,5.8,7.4,1251931.2,0
+ITP.US,D,20201027,000000,6.2,8.4,6.2,6.833,640560.4,0
+ITP.US,D,20201028,000000,6.8,9.696,6.66,8,1296006.7000000002,0
+ITP.US,D,20201029,000000,10.2,10.3,8.364,8.5,3232421.2,0
+ITP.US,D,20201030,000000,7.9,8.2,7.1,7.361,270544.10000000003,0
+ITP.US,D,20201102,000000,7.499,7.599,6.616,6.999,124958.8,0
+ITP.US,D,20201103,000000,6.838,7.23805,6.502,7.196,86971.8,0
+ITP.US,D,20201104,000000,7.05,7.107,6.7,6.868,50482,0
+ITP.US,D,20201105,000000,6.264,6.539,5.601,6.158,237245.1,0
+ITP.US,D,20201106,000000,6.1,6.7,5.838,6.4999,152900.6,0
+ITP.US,D,20201109,000000,6.2,6.5,6,6.002,85593.40000000001,0
+ITP.US,D,20201110,000000,6,6.249,5.951,6.0745,36034.1,0
+ITP.US,D,20201111,000000,6.084,6.289,5.9,5.938,42855.100000000006,0
+ITP.US,D,20201112,000000,6.2,6.2,5.4,5.597,70035.2,0
+ITP.US,D,20201113,000000,5.6,6.15,5.6,6,52526.3,0
+ITP.US,D,20201116,000000,6.03,6.1,5.706,5.899,34734.5,0
+ITP.US,D,20201117,000000,5.9,5.99,5.711,5.751,25723.600000000002,0
+ITP.US,D,20201118,000000,5.76,5.95,5.719,5.791,20704.9,0
+ITP.US,D,20201119,000000,6.201,6.45,6,6.253,117843.8,0
+ITP.US,D,20201120,000000,6.25,6.579,6.07,6.1,77169.7,0
+ITP.US,D,20201123,000000,6.392,6.4,5.901,6.195,126657.5,0
+ITP.US,D,20201124,000000,7,7,6.3,6.738,115341.5,0
+ITP.US,D,20201125,000000,7.9,8.821,7,7.29899,854740.7000000001,0
+ITP.US,D,20201127,000000,7.2,7.2,6.6,6.811,105123.3,0
+ITP.US,D,20201130,000000,6.5,6.648,6.16,6.361,79147.3,0
+ITP.US,D,20201201,000000,6.361,7,6.1,6.77,200756.7,0
+ITP.US,D,20201202,000000,6.594,6.77,6.21,6.375,45455.5,0
+ITP.US,D,20201203,000000,6.704,6.95,6.55,6.6,81913.1,0
+ITP.US,D,20201204,000000,6.59,6.949,6.351,6.5113,49140.100000000006,0
+ITP.US,D,20201207,000000,6.6,7.4,6.6,6.8,150131.30000000002,0
+ITP.US,D,20201208,000000,6.744,7.1,6.51,6.962,110158.70000000001,0
+ITP.US,D,20201209,000000,7,7.1,6.512,6.581,46711.5,0
+ITP.US,D,20201210,000000,6.412,6.73695,6.31101,6.313,35679.9,0
+ITP.US,D,20201211,000000,6.386,6.7,6.317,6.564,25363.5,0
+ITP.US,D,20201214,000000,6.503,6.995,6.5,6.659,77577.8,0
+ITP.US,D,20201215,000000,6.7,6.80101,6.46,6.55,47958.700000000004,0
+ITP.US,D,20201216,000000,6.87,6.87,6.6,6.73,31470.300000000003,0
+ITP.US,D,20201217,000000,6.7,6.9,6.431,6.735,68442.2,0
+ITP.US,D,20201218,000000,6.626,7.3,6.606,6.767,95323.3,0
+ITP.US,D,20201221,000000,6.826,6.826,6.501,6.661,47515.100000000006,0
+ITP.US,D,20201222,000000,6.523,6.64,5.501,5.791,195925,0
+ITP.US,D,20201223,000000,5.791,5.85,5.3,5.6,96012.5,0
+ITP.US,D,20201224,000000,5.6,5.839,5.439,5.775,32625.2,0
+ITP.US,D,20201228,000000,5.86,5.89899,5.6,5.61699,57256.700000000004,0
+ITP.US,D,20201229,000000,5.64,5.7,5.5,5.649,57464.8,0
+ITP.US,D,20201230,000000,5.652,5.66,5.4,5.471,58721.600000000006,0
+ITP.US,D,20201231,000000,5.6,5.6,5.432,5.565,48531.8,0
+ITP.US,D,20210104,000000,5.6,5.61,5.502,5.518,24421.300000000003,0
+ITP.US,D,20210105,000000,5.59,6.19999,5.59,6.119,99274.70000000001,0
+ITP.US,D,20210106,000000,6.022,6.119,5.65,5.9,110314.5,0
+ITP.US,D,20210107,000000,6.3,6.699,6.212,6.452,87959.40000000001,0
+ITP.US,D,20210108,000000,6.5,6.6,6.22,6.4,45840.9,0
+ITP.US,D,20210111,000000,6.325,7.4,6.302,6.799,370006.10000000003,0
+ITP.US,D,20210112,000000,8,8.8,7.001,7.9,1275336.4000000001,0
+ITP.US,D,20210113,000000,7.7,7.8,6.811,7.2,341148.7,0
+ITP.US,D,20210114,000000,6.951,7.6,6.6,7.281,762105.3,0
+ITP.US,D,20210115,000000,5.7,5.795,5.422,5.71,4316321,0
+ITP.US,D,20210119,000000,5.95,6.5,5.852,6.2,2353027.2,0
+ITP.US,D,20210120,000000,6.5,8.8,6.489,8.2,5703264.2,0
+ITP.US,D,20210121,000000,8.6,8.98,7.201,8.529,4276306.5,0
+ITP.US,D,20210122,000000,8.176,8.42,7.6,7.865,1431482.6,0
+ITP.US,D,20210125,000000,8.25,9.631,8,9.5,3633908.2,0
+ITP.US,D,20210126,000000,9.4,9.6,8.6,8.8,1584822.4000000001,0
+ITP.US,D,20210127,000000,7.9,8.799,7.612,7.79,1827043.1,0
+ITP.US,D,20210128,000000,7.94,9.289,7.9,8.444,1674534.8,0
+ITP.US,D,20210129,000000,8.12,8.2,7.211,7.748,882236.6000000001,0
+ITP.US,D,20210201,000000,8.04,8.749,7.9,8.675,1263908,0
+ITP.US,D,20210202,000000,8.978,9.5,8.34,8.46,1087264,0
+ITP.US,D,20210203,000000,8.4,8.697,8.112,8.42,596862.3,0
+ITP.US,D,20210204,000000,8.3,8.73,8.2,8.354,774468.5,0
+ITP.US,D,20210205,000000,8.505,8.696,7.9,8.405,782497.1000000001,0
+ITP.US,D,20210208,000000,8.6,10.8,8.5,10.7,2894427.1,0
+ITP.US,D,20210209,000000,10.1,11.4,10.1,11,2594012.8000000003,0
+ITP.US,D,20210210,000000,13,13,10.2,11.5,3960565.9000000004,0
+ITP.US,D,20210211,000000,12,12.2,10.6,11.3,1268130.9000000001,0
+ITP.US,D,20210212,000000,10.7,11.3,10.6,10.9,598088,0
+ITP.US,D,20210216,000000,11.4,14.5,10.8,14.4,4336278.9,0
+ITP.US,D,20210217,000000,13.4,14.5,12.5,12.9,1846700.4000000001,0
+ITP.US,D,20210218,000000,12.2,12.5,11.5,11.6,842212.2000000001,0
+ITP.US,D,20210219,000000,12,13.3,11.4,12.3,1090341.5,0
+ITP.US,D,20210222,000000,11.6,12.2,10.2,10.6,867888.2000000001,0
+ITP.US,D,20210223,000000,9.21,9.788,7.81,8.8,1192366.2,0
+ITP.US,D,20210224,000000,9.499,10.5,9.411,10,1392020,0
+ITP.US,D,20210225,000000,8.2,8.6,7.701,7.8,5985146.800000001,0
+ITP.US,D,20210226,000000,8,8.1,7.5,7.555,1366649.8,0
+ITP.US,D,20210301,000000,8.055,8.39,7.834,7.967,1528331.4000000001,0
+ITP.US,D,20210302,000000,7.94,7.995,7.501,7.62,760844.8,0
+ITP.US,D,20210303,000000,7.617,7.65,6.881,6.891,1310674.7000000002,0
+ITP.US,D,20210304,000000,6.5,6.989,5.651,6.202,1663855.1,0
+ITP.US,D,20210305,000000,6.311,6.63,5.5,6.308,974051.6000000001,0
+ITP.US,D,20210308,000000,6.35,6.8,5.93,6.2,838205.4,0
+ITP.US,D,20210309,000000,6.476,7.171,6.2,6.84,1448381,0
+ITP.US,D,20210310,000000,7.016,7.45,6.8,6.966,1032717.9,0
+ITP.US,D,20210311,000000,7.1,7.648,7,7.22,984677.8,0
+ITP.US,D,20210312,000000,7.142,7.375,6.95,7.229,459392.80000000005,0
+ITP.US,D,20210315,000000,7.571,7.571,7.23,7.31,613891.7000000001,0
+ITP.US,D,20210316,000000,7.65,7.65,6.9,7.074,637440.6000000001,0
+ITP.US,D,20210317,000000,6.896,7.548,6.687,7.36,607722.7000000001,0
+ITP.US,D,20210318,000000,7.321,7.8,7.116,7.329,960610.4,0
+ITP.US,D,20210319,000000,7.3,7.589,7,7.285,538074.8,0
+ITP.US,D,20210322,000000,7.49,7.6,7.239,7.537,583177.3,0
+ITP.US,D,20210323,000000,7.6,7.6,6.7,6.9,743995.9,0
+ITP.US,D,20210324,000000,6.1,7.187,6.1,6.5,1263917.4000000001,0
+ITP.US,D,20210325,000000,6.007,6.79799,6.007,6.577,512114.9,0
+ITP.US,D,20210326,000000,6.665,6.9,6.38,6.65,355773.80000000005,0
+ITP.US,D,20210329,000000,6.79,6.98,6.403,6.498,397140.7,0
+ITP.US,D,20210330,000000,6.432,6.495,6.003,6.4,511444.9,0
+ITP.US,D,20210331,000000,6.4,6.74,6.301,6.604,359462.30000000005,0
+ITP.US,D,20210401,000000,6.661,6.999,6.52,6.899,787393.1000000001,0
+ITP.US,D,20210405,000000,6.891,6.891,6.56,6.607,270436.3,0
+ITP.US,D,20210406,000000,6.5,6.6,6.425,6.48,243711.30000000002,0
+ITP.US,D,20210407,000000,7.181,7.25,6.45,6.45,1813632.4000000001,0
+ITP.US,D,20210408,000000,6.46,6.499,6.106,6.331,375251.7,0
+ITP.US,D,20210409,000000,6.35,6.35,6.001,6.217,223226.90000000002,0
+ITP.US,D,20210412,000000,6.1,6.201,5.7,5.734,410943.7,0
+ITP.US,D,20210413,000000,5.57,5.7,5.411,5.537,328063.10000000003,0
+ITP.US,D,20210414,000000,5.5,5.778,5.45,5.46,261716.1,0
+ITP.US,D,20210415,000000,5.5,5.50999,5.023,5.117,522008.4,0
+ITP.US,D,20210416,000000,5.1,5.2,4.661,5.1,680189.9,0
+ITP.US,D,20210419,000000,5,5.375,5,5.223,362748.5,0
+ITP.US,D,20210420,000000,5.2,5.223,4.801,4.899,238067.90000000002,0
+ITP.US,D,20210421,000000,4.85,5.395,4.8,5.204,571462.9,0
+ITP.US,D,20210422,000000,5.3,5.478,5.1525,5.291,267269,0
+ITP.US,D,20210423,000000,5.2,5.7,5.2,5.455,538713.4,0
+ITP.US,D,20210426,000000,5.6,5.95,5.517,5.771,332349.80000000005,0
+ITP.US,D,20210427,000000,5.9,5.9,5.68,5.766,192524.2,0
+ITP.US,D,20210428,000000,5.7,5.766,5.411,5.685,241187.90000000002,0
+ITP.US,D,20210429,000000,5.69,5.7,5.353,5.527,173275.2,0
+ITP.US,D,20210430,000000,5.4,5.689,5.348,5.585,374876.10000000003,0
+ITP.US,D,20210503,000000,5.503,5.616,5.223,5.373,175593.40000000002,0
+ITP.US,D,20210504,000000,5.24,5.4,4.88,5.209,275983.8,0
+ITP.US,D,20210505,000000,5.2,5.2,4.9,4.934,188680,0
+ITP.US,D,20210506,000000,4.95,5.127,4.82,4.835,239191.1,0
+ITP.US,D,20210507,000000,5,5.1,4.911,5.027,156189.80000000002,0
+ITP.US,D,20210510,000000,5.031,5.2,4.815,4.889,203014.2,0
+ITP.US,D,20210511,000000,4.7,5.1,4.699,5.098,375209.60000000003,0
+ITP.US,D,20210512,000000,5,5.15,4.633,4.82,300809.10000000003,0
+ITP.US,D,20210513,000000,4.7,4.978,4.131,4.6,428279.4,0
+ITP.US,D,20210514,000000,4.575,4.586,4.4,4.5,207796.90000000002,0
+ITP.US,D,20210517,000000,4.55,4.704,4.415,4.5,175417.7,0
+ITP.US,D,20210518,000000,4.522,4.699,4.52,4.63,179833.80000000002,0
+ITP.US,D,20210519,000000,4.5,5.1,4.444,4.793,491841.10000000003,0
+ITP.US,D,20210520,000000,4.7,4.869,4.623,4.821,158696.5,0
+ITP.US,D,20210521,000000,4.74,5,4.71,4.853,255153.2,0
+ITP.US,D,20210524,000000,4.853,4.89,4.523,4.6,193675.7,0
+ITP.US,D,20210525,000000,4.557,4.7,4.45,4.591,195945.6,0
+ITP.US,D,20210526,000000,5.88,5.9,4.77,4.894,3902455.3000000003,0
+ITP.US,D,20210527,000000,4.861,4.875,4.7,4.775,612842,0
+ITP.US,D,20210528,000000,4.73,4.84,4.652,4.764,436269.7,0
+ITP.US,D,20210601,000000,4.8,4.925,4.687,4.807,516317.9,0
+ITP.US,D,20210602,000000,4.86,5.095,4.79,4.89,702334.6000000001,0
+ITP.US,D,20210603,000000,4.857,5.271,4.75,5.033,1035942.4,0
+ITP.US,D,20210604,000000,5.2,5.24,4.95,5.011,394415.5,0
+ITP.US,D,20210607,000000,5.01,5.149,5,5.001,283110.5,0
+ITP.US,D,20210608,000000,5.019,5.145,4.934,5.019,388411.7,0
+ITP.US,D,20210609,000000,5.11,5.42,5.073,5.3,966986.2000000001,0
+ITP.US,D,20210610,000000,5.2,5.274,5.026,5.1,317446.7,0
+ITP.US,D,20210611,000000,5.1,5.203,5.082,5.121,187918.80000000002,0
+ITP.US,D,20210614,000000,5.197,5.197,4.959,5.008,423647.2,0
+ITP.US,D,20210615,000000,5.059,5.059,4.75,4.847,328580.10000000003,0
+ITP.US,D,20210616,000000,4.784,4.789,4.67,4.777,195789.7,0
+ITP.US,D,20210617,000000,4.7,4.863,4.6,4.62,172486.5,0
+ITP.US,D,20210618,000000,4.679,4.71,4.492,4.557,172266.5,0
+ITP.US,D,20210621,000000,4.58,4.67,4.401,4.45,183905.80000000002,0
+ITP.US,D,20210622,000000,4.4,4.605,4.33,4.5,161695.6,0
+ITP.US,D,20210623,000000,4.495,4.75,4.481,4.65,201278.90000000002,0
+ITP.US,D,20210624,000000,4.7,4.77,4.6,4.625,150864.80000000002,0
+ITP.US,D,20210625,000000,4.8,4.8,4.651,4.75,177854.2,0
+ITP.US,D,20210628,000000,4.77,4.799,4.642,4.764,140643.80000000002,0
+ITP.US,D,20210629,000000,4.793,4.793,4.62,4.67,161987.6,0
+ITP.US,D,20210630,000000,4.721,4.721,4.609,4.706,166815,0
+ITP.US,D,20210701,000000,4.719,4.87,4.61,4.777,311687.7,0
+ITP.US,D,20210702,000000,4.782,4.79,4.641,4.7,87938.3,0
+ITP.US,D,20210706,000000,4.785,4.8,4.611,4.697,164450,0
+ITP.US,D,20210707,000000,4.63,4.672,4.4,4.433,188220,0
+ITP.US,D,20210708,000000,4.4,4.4,4.3,4.3,133942.6,0
+ITP.US,D,20210709,000000,4.322,4.465,4.3,4.465,69737.5,0
+ITP.US,D,20210712,000000,4.65,4.65,4.35,4.365,125155.20000000001,0
+ITP.US,D,20210713,000000,4.4,4.4,4.16,4.196,162086,0
+ITP.US,D,20210714,000000,4.177,4.177,4.1,4.16,134947.7,0
+ITP.US,D,20210715,000000,4.1,4.158,4.071,4.09,99912.20000000001,0
+ITP.US,D,20210716,000000,4.09,4.369,4.09,4.183,240712.5,0
+ITP.US,D,20210719,000000,4.1,4.699,4.087,4.688,1361270.7000000002,0
+ITP.US,D,20210720,000000,4.613,4.644,4.201,4.4,371015,0
+ITP.US,D,20210721,000000,4.3,4.49,4.252,4.343,314139.10000000003,0
+ITP.US,D,20210722,000000,4.3,4.49199,4.2,4.43,425741.9,0
+ITP.US,D,20210723,000000,4.43,4.45,4.21,4.223,281905.5,0
+ITP.US,D,20210726,000000,4.2,4.305,3.925,4.087,249135.1,0
+ITP.US,D,20210727,000000,4,4.425,3.82,4.052,1157514.4000000001,0
+ITP.US,D,20210728,000000,4.03,4.099,3.91,4.031,263187.2,0
+ITP.US,D,20210729,000000,4.043,4.271,3.95,4.062,231387.7,0
+ITP.US,D,20210730,000000,4.115,5.25,4.071,4.368,4399768.8,0
+ITP.US,D,20210802,000000,4.15,4.49,4.128,4.418,566804.1,0
+ITP.US,D,20210803,000000,4.297,4.448,4.2,4.418,525456.9,0
+ITP.US,D,20210804,000000,4.3,4.576,4.14,4.168,527222.8,0
+ITP.US,D,20210805,000000,4.171,4.25,4.1,4.2,163906.2,0
+ITP.US,D,20210806,000000,4.19,4.3,4.102,4.2,191026.7,0
+ITP.US,D,20210809,000000,4.2,4.4,4.187,4.238,230490.90000000002,0
+ITP.US,D,20210810,000000,4.4,4.77,4.3,4.507,1245027.2,0
+ITP.US,D,20210811,000000,4.42,4.683,4.31,4.654,304141.5,0
+ITP.US,D,20210812,000000,4.49,4.575,4.4,4.439,128489.6,0
+ITP.US,D,20210813,000000,4.444,4.489,4.23,4.28,185012.80000000002,0
+ITP.US,D,20210816,000000,4.253,4.462,4.11,4.289,224718.30000000002,0
+ITP.US,D,20210817,000000,4.2,4.2,4,4.03,168856.7,0
+ITP.US,D,20210818,000000,4.09,4.1,3.921,4.051,142262.9,0
+ITP.US,D,20210819,000000,4.074,4.159,3.85,3.869,134720.5,0
+ITP.US,D,20210820,000000,3.939,4.141,3.875,3.987,84698.8,0
+ITP.US,D,20210823,000000,3.85,4.062,3.85,4,121346.70000000001,0
+ITP.US,D,20210824,000000,3.975,4.166,3.971,4.143,197731.7,0
+ITP.US,D,20210825,000000,4.1,4.19,4.05,4.128,114890.40000000001,0
+ITP.US,D,20210826,000000,4.13,4.2,4,4.066,131406.9,0
+ITP.US,D,20210827,000000,4.055,4.1,3.951,4.061,97774.8,0
+ITP.US,D,20210830,000000,4.033,4.13884,3.955,4.1,120409.20000000001,0
+ITP.US,D,20210831,000000,4.035,4.347,4.012,4.298,190653.30000000002,0
+ITP.US,D,20210901,000000,4.2,4.399,4.2,4.32,140579,0
+ITP.US,D,20210902,000000,4.31,4.396,4.254,4.309,64241.200000000004,0
+ITP.US,D,20210903,000000,4.27,4.45,4.21,4.373,128956.1,0
+ITP.US,D,20210907,000000,4.38,4.439,4.235,4.241,96340.6,0
+ITP.US,D,20210908,000000,4.375,4.375,4.105,4.152,142017.4,0
+ITP.US,D,20210909,000000,4.13,4.152,4.029,4.11,130812.20000000001,0
+ITP.US,D,20210910,000000,4.153,4.55999,4.11,4.347,498050.10000000003,0
+ITP.US,D,20210913,000000,4.25,4.349,4.13,4.219,150601.9,0
+ITP.US,D,20210914,000000,4.125,4.35101,4.125,4.23,249503.90000000002,0
+ITP.US,D,20210915,000000,4.23,4.23,4,4.05,198295.2,0
+ITP.US,D,20210916,000000,4.105,4.189,4.002,4.072,85412.90000000001,0
+ITP.US,D,20210917,000000,4.1,4.146,4.006,4.1,53438,0
+ITP.US,D,20210920,000000,4.058,4.1,3.711,3.785,265367.4,0
+ITP.US,D,20210921,000000,3.809,3.87,3.53,3.735,214050.1,0
+ITP.US,D,20210922,000000,3.722,3.88,3.653,3.809,72828.2,0
+ITP.US,D,20210923,000000,3.789,3.94,3.752,3.86,84330.90000000001,0
+ITP.US,D,20210924,000000,3.8,3.942,3.63,3.76,179941.5,0
+ITP.US,D,20210927,000000,3.734,3.85,3.7,3.8,84195.3,0
+ITP.US,D,20210928,000000,3.57,3.795,3.57,3.7,397733.30000000005,0
+ITP.US,D,20210929,000000,3.7,3.892,3.5,3.811,444422.30000000005,0
+ITP.US,D,20210930,000000,3.852,4.136,3.75,3.866,377405.30000000005,0
+ITP.US,D,20211001,000000,3.798,4.1,3.798,3.827,266376.9,0
+ITP.US,D,20211004,000000,3.794,3.954,3.624,3.74,127247.70000000001,0
+ITP.US,D,20211005,000000,3.769,3.769,3.521,3.529,170764,0
+ITP.US,D,20211006,000000,3.599,3.599,3.52,3.563,114485.6,0
+ITP.US,D,20211007,000000,3.577,3.702,3.56,3.621,111545.6,0
+ITP.US,D,20211008,000000,3.68,3.74,3.544,3.632,136479.80000000002,0
+ITP.US,D,20211011,000000,3.7,3.7,3.555,3.598,64969.5,0
+ITP.US,D,20211012,000000,3.6,3.602,3.512,3.53,83284.40000000001,0
+ITP.US,D,20211013,000000,3.5,3.548,3.456,3.524,111253.8,0
+ITP.US,D,20211014,000000,3.4,3.54399,3.3,3.537,209373.5,0
+ITP.US,D,20211015,000000,3.47,3.643,3.47,3.539,94004.5,0
+ITP.US,D,20211018,000000,3.5,3.65,3.475,3.536,77048.1,0
+ITP.US,D,20211019,000000,3.6,3.7,3.512,3.599,315221.60000000003,0
+ITP.US,D,20211020,000000,3.778,3.849,3.6,3.84,274898.4,0
+ITP.US,D,20211021,000000,3.8,3.85,3.65,3.754,161408.5,0
+ITP.US,D,20211022,000000,3.7,3.744,3.539,3.599,154869.1,0
+ITP.US,D,20211025,000000,3.601,3.829,3.561,3.693,227104.30000000002,0
+ITP.US,D,20211026,000000,3.747,4.2,3.7,4.105,1448134.6,0
+ITP.US,D,20211027,000000,4.335,4.8,4.105,4.3,1433723.2000000002,0
+ITP.US,D,20211028,000000,4.3,4.387,4.133,4.3,316881.9,0
+ITP.US,D,20211029,000000,4.15,4.256,3.909,4.011,214462.40000000002,0
+ITP.US,D,20211101,000000,4.088,4.183,4.011,4.109,124714.90000000001,0
+ITP.US,D,20211102,000000,4.02,4.158,3.95,4.15,112501.20000000001,0
+ITP.US,D,20211103,000000,4.05,4.2,3.98,4.191,178813.2,0
+ITP.US,D,20211104,000000,4.5,5.99,4.252,4.5,9760686.8,0
+ITP.US,D,20211105,000000,4.311,4.4,4.03,4.105,1089991.4000000001,0
+ITP.US,D,20211108,000000,4.08,4.294,4.01,4.12,320603.2,0
+ITP.US,D,20211109,000000,4.15,4.199,4.01,4.144,267366.10000000003,0
+ITP.US,D,20211110,000000,4.08,4.144,3.8,3.981,352370.4,0
+ITP.US,D,20211111,000000,4.039,4.24,3.95,3.955,180346.40000000002,0
+ITP.US,D,20211112,000000,4.051,4.055,3.6,3.758,381724.60000000003,0
+ITP.US,D,20211115,000000,3.9,3.94,3.76,3.827,144751.7,0
+ITP.US,D,20211116,000000,3.81,3.889,3.801,3.825,128077.40000000001,0
+ITP.US,D,20211117,000000,3.828,3.828,3.7,3.71,134628.9,0
+ITP.US,D,20211118,000000,3.7,4.13,3.525,3.949,968187.6000000001,0
+ITP.US,D,20211119,000000,3.802,4,3.701,3.877,563197.6,0
+ITP.US,D,20211122,000000,3.751,3.818,3.537,3.61,581595.7000000001,0
+ITP.US,D,20211123,000000,3.548,3.575,3.3,3.366,268724.5,0
+ITP.US,D,20211124,000000,3.4,3.498,3.354,3.406,205402.90000000002,0
+ITP.US,D,20211126,000000,3.3,3.4,3.218,3.335,249066.80000000002,0
+ITP.US,D,20211129,000000,3.3,3.32,3,3.191,309779.5,0
+ITP.US,D,20211130,000000,3.1,3.1,2.901,3.04,154141.2,0
+ITP.US,D,20211201,000000,3.05,3.099,2.91,2.992,136015.30000000002,0
+ITP.US,D,20211202,000000,3.1,3.1,2.837,2.943,174671,0
+ITP.US,D,20211203,000000,2.943,2.943,2.5,2.525,402072.9,0
+ITP.US,D,20211206,000000,2.5,2.77,2.5,2.671,108950.5,0
+ITP.US,D,20211207,000000,2.73,2.9,2.73,2.869,102106.5,0
+ITP.US,D,20211208,000000,2.863,2.88999,2.776,2.888,81754.1,0
+ITP.US,D,20211209,000000,2.887,2.935,2.711,2.791,71082.40000000001,0
+ITP.US,D,20211210,000000,2.737,2.848,2.701,2.725,158208,0
+ITP.US,D,20211213,000000,2.7,2.799,2.532,2.56,92984.8,0
+ITP.US,D,20211214,000000,2.7,2.7,2.401,2.499,145175.30000000002,0
+ITP.US,D,20211215,000000,2.526,2.55,2.402,2.5,68800.5,0
+ITP.US,D,20211216,000000,2.73,2.73,2.49,2.6,78676.5,0
+ITP.US,D,20211217,000000,2.522,2.6,2.4,2.55,64172,0
+ITP.US,D,20211220,000000,2.473,2.50299,2.354,2.45,80168.8,0
+ITP.US,D,20211221,000000,2.46,2.5125,2.375,2.426,117292.40000000001,0
+ITP.US,D,20211222,000000,2.5,2.5,2.312,2.495,65211.200000000004,0
+ITP.US,D,20211223,000000,2.497,2.7,2.497,2.6,98575.40000000001,0
+ITP.US,D,20211227,000000,2.66,2.7,2.46,2.5,85631.40000000001,0
+ITP.US,D,20211228,000000,2.51,2.51,2.303,2.303,162868.90000000002,0
+ITP.US,D,20211229,000000,2.4,2.404,2.3,2.35,122630.1,0
+ITP.US,D,20211230,000000,2.4,2.48,2.314,2.449,141584.2,0
+ITP.US,D,20211231,000000,2.42,2.42,2.26,2.3,210319.1,0
+ITP.US,D,20220103,000000,2.35,2.358,2.275,2.357,134803.2,0
+ITP.US,D,20220104,000000,2.4,2.525,2.355,2.421,86948.90000000001,0
+ITP.US,D,20220105,000000,2.42,2.546,2.321,2.405,124868,0
+ITP.US,D,20220106,000000,2.333,2.333,2.22,2.234,103861.3,0
+ITP.US,D,20220107,000000,2.33,2.33,2.23,2.252,63757.8,0
+ITP.US,D,20220110,000000,2.231,2.29,2.101,2.29,82120.40000000001,0
+ITP.US,D,20220111,000000,2.24,2.4,2.151,2.39,114664.20000000001,0
+ITP.US,D,20220112,000000,2.318,2.35,2.21,2.29,56166.5,0
+ITP.US,D,20220113,000000,2.39,2.39,2.22,2.235,35533.1,0
+ITP.US,D,20220114,000000,2.3,2.3,2.15501,2.1999,72314.2,0
+ITP.US,D,20220118,000000,2.2,2.269,2.151,2.194,53057.600000000006,0
+ITP.US,D,20220119,000000,2.3,2.3,2.1,2.104,52731.600000000006,0
+ITP.US,D,20220120,000000,2.15,2.215,2.111,2.129,57090.9,0
+ITP.US,D,20220121,000000,2.1,2.167,1.901,1.956,156874,0
+ITP.US,D,20220124,000000,1.897,1.939,1.7,1.9,143106.5,0
+ITP.US,D,20220125,000000,1.882,1.9,1.725,1.777,93441.8,0
+ITP.US,D,20220126,000000,1.816,1.99,1.816,1.8355,187735.5,0
+ITP.US,D,20220127,000000,1.96,1.96,1.705,1.75,161171.1,0
+ITP.US,D,20220128,000000,1.8,1.8,1.68,1.74,74113.90000000001,0
+ITP.US,D,20220131,000000,1.8,1.897,1.75,1.85,106509.40000000001,0
+ITP.US,D,20220201,000000,1.9,2.1,1.854,2.004,210301.5,0
+ITP.US,D,20220202,000000,2.1,2.1,1.97,2.023,47858,0
+ITP.US,D,20220203,000000,2.058,2.09,2,2.065,36387.5,0
+ITP.US,D,20220204,000000,2.015,2.09,2,2.04,24953.600000000002,0
+ITP.US,D,20220207,000000,2,2.1,2,2.065,41199.3,0
+ITP.US,D,20220208,000000,2.1,2.2,2.052,2.123,32489,0
+ITP.US,D,20220209,000000,2.1,2.24435,2.1,2.216,36115.9,0
+ITP.US,D,20220210,000000,2.2,2.275,2.134,2.16,48049.100000000006,0
+ITP.US,D,20220211,000000,2.2,2.26,2,2.001,50471.4,0
+ITP.US,D,20220214,000000,2.1,2.1,2.004,2.01766,28532,0
+ITP.US,D,20220215,000000,2.025,2.1,2.025,2.082,29987.800000000003,0
+ITP.US,D,20220216,000000,2.05,2.2,2.05,2.115,20290.2,0
+ITP.US,D,20220217,000000,2.237,2.237,2.1,2.141,27256.4,0
+ITP.US,D,20220218,000000,2.178,2.178,2.018,2.02,40949.700000000004,0
+ITP.US,D,20220222,000000,2,2,1.76201,1.87,54582.3,0
+ITP.US,D,20220223,000000,1.91,1.958,1.812,1.826,26810.9,0
+ITP.US,D,20220224,000000,1.6,1.75,1.56,1.73,91386.3,0
+ITP.US,D,20220225,000000,1.73,1.879,1.7,1.767,35288.1,0
+ITP.US,D,20220228,000000,1.995,1.995,1.77,1.88,63284.200000000004,0
+ITP.US,D,20220301,000000,1.823,1.88,1.75,1.839,81241.8,0
+ITP.US,D,20220302,000000,1.98,2.18,1.9,2.07,435828.60000000003,0
+ITP.US,D,20220303,000000,1.997,2.09799,1.96,1.997,138864.5,0
+ITP.US,D,20220304,000000,2,2,1.9,2,77554.90000000001,0
+ITP.US,D,20220307,000000,2,2.099,1.86,1.9,75230.40000000001,0
+ITP.US,D,20220308,000000,1.9,2.108,1.801,2.099,112037.3,0
+ITP.US,D,20220309,000000,2.036,2.2,2.01001,2.199,80589.70000000001,0
+ITP.US,D,20220310,000000,2.133,2.199,2.05,2.148,47107.700000000004,0
+ITP.US,D,20220311,000000,2.084,2.2,1.9,2.016,62272.9,0
+ITP.US,D,20220314,000000,2,2.11,1.901,2.018,70512.8,0
+ITP.US,D,20220315,000000,2.48,2.599,1.95,2,978138.9,0
+ITP.US,D,20220316,000000,2.138,2.25,2.02,2.115,279273.10000000003,0
+ITP.US,D,20220317,000000,2.25,2.35,2.013,2.245,418387.9,0
+ITP.US,D,20220318,000000,2.15,2.549,2.15,2.407,324262.10000000003,0
+ITP.US,D,20220321,000000,2.4,2.543,2.275,2.456,130414.6,0
+ITP.US,D,20220322,000000,2.413,2.497,2.35,2.414,109645.6,0
+ITP.US,D,20220323,000000,2.378,2.48,2.25,2.4,122859.6,0
+ITP.US,D,20220324,000000,2.4,2.42,2.281,2.32801,73055.5,0
+ITP.US,D,20220325,000000,2.28,2.339,2.201,2.2795,104503.3,0
+ITP.US,D,20220328,000000,2.212,2.298,2.162,2.228,60773.4,0
+ITP.US,D,20220329,000000,2.217,2.49,2.217,2.391,102856.70000000001,0
+ITP.US,D,20220330,000000,2.391,2.42,2.25,2.3,34843.4,0
+ITP.US,D,20220331,000000,2.255,2.299,2.181,2.226,53628.9,0
+ITP.US,D,20220401,000000,2.275,2.429,2.23,2.29,78964.6,0
+ITP.US,D,20220404,000000,2.4,2.41,2.2,2.32,55946.600000000006,0
+ITP.US,D,20220405,000000,2.34,2.34,2.251,2.265,44502.8,0
+ITP.US,D,20220406,000000,2.3,2.3,2.2225,2.272,42201.5,0
+ITP.US,D,20220407,000000,2.25,2.26,2.1,2.125,53608.8,0
+ITP.US,D,20220408,000000,2.15,2.2,2.11,2.2,31630.9,0
+ITP.US,D,20220411,000000,2.134,2.189,2.111,2.133,22143.7,0
+ITP.US,D,20220412,000000,2.13,2.13,2,2.01,114234.8,0
+ITP.US,D,20220413,000000,2,2.12,2,2.087,24742.7,0
+ITP.US,D,20220414,000000,2.07,2.155,2.002,2.11,18318.9,0
+ITP.US,D,20220418,000000,2.11,2.884,2.05,2.5,888974.5,0
+ITP.US,D,20220419,000000,2.25,2.55,2.25,2.445,181741.90000000002,0
+ITP.US,D,20220420,000000,2.41,3.01,2.41,2.99,1052877.5,0
+ITP.US,D,20220421,000000,2.9,3.27,2.828,3.05,668550.2000000001,0
+ITP.US,D,20220422,000000,2.968,3.108,2.687,2.836,286365.10000000003,0
+ITP.US,D,20220425,000000,2.719,3.5,2.62,3.3,1316992.8,0
+ITP.US,D,20220426,000000,3.495,3.68,3.069,3.339,1165875.7,0
+ITP.US,D,20220427,000000,3.4,3.805,3.25,3.756,1062931.4000000001,0
+ITP.US,D,20220428,000000,3.971,4.45,3.75,4.3,1736254.8,0
+ITP.US,D,20220429,000000,4.2,4.79,4.127,4.516,1948668.7000000002,0
+ITP.US,D,20220502,000000,4.6,4.7,3.61,4.4,2610216.1,0
+ITP.US,D,20220503,000000,4.38,5,4.326,4.9,2507334.3000000003,0
+ITP.US,D,20220504,000000,4.842,5.06,4.25,4.9,2367617.6,0
+ITP.US,D,20220505,000000,4.85,5.12,4.55,5,2187906.7,0
+ITP.US,D,20220506,000000,4.6,4.889,3.71,4.038,2503953.3000000003,0
+ITP.US,D,20220509,000000,3.705,4.224,3.634,3.742,1211232.7,0
+ITP.US,D,20220510,000000,3.7,4.23,3.12,3.2,2196675.8000000003,0
+ITP.US,D,20220511,000000,2.2,2.3,1.72,1.802,2984395.4000000004,0
+ITP.US,D,20220512,000000,1.677,2.039,1.677,1.701,1811855.3,0
+ITP.US,D,20220513,000000,1.752,1.88,1.63,1.709,1209915.2,0
+ITP.US,D,20220516,000000,1.673,1.675,1.611,1.65,2513.4,0
+ITP.US,D,20220517,000000,1.689,1.789,1.64,1.68,802289.1000000001,0
+ITP.US,D,20220518,000000,1.653,1.724,1.53,1.565,1433721.4000000001,0
+ITP.US,D,20220519,000000,1.568,1.625,1.55,1.565,171935.7,0
+ITP.US,D,20220520,000000,1.581,1.622,1.43,1.5,274930.10000000003,0
+ITP.US,D,20220523,000000,1.531,1.54,1.4,1.44,395831.10000000003,0
+ITP.US,D,20220524,000000,1.416,1.44,1.305,1.321,234088.90000000002,0
+ITP.US,D,20220525,000000,1.317,1.49,1.317,1.39699,196965.90000000002,0
+ITP.US,D,20220526,000000,1.4,1.48,1.397,1.446,109477.3,0
+ITP.US,D,20220527,000000,1.42,1.7,1.415,1.57,435417.9,0
+ITP.US,D,20220531,000000,1.668,1.799,1.5,1.718,411014.2,0
+ITP.US,D,20220601,000000,1.735,1.928,1.635,1.751,271596.3,0
+ITP.US,D,20220602,000000,1.79,1.799,1.7,1.72,100148.1,0
+ITP.US,D,20220603,000000,1.738,1.793,1.668,1.725,50073.600000000006,0
+ITP.US,D,20220606,000000,1.673,1.725,1.63,1.698,63081.3,0
+ITP.US,D,20220607,000000,1.665,1.79,1.665,1.727,94738.6,0
+ITP.US,D,20220608,000000,1.73,1.77,1.62,1.676,91195.20000000001,0
+ITP.US,D,20220609,000000,1.697,2.185,1.696,1.872,637130.1000000001,0
+ITP.US,D,20220610,000000,1.83,2,1.83,2,307448.9,0
+ITP.US,D,20220613,000000,1.9,1.95,1.7,1.73,137159.5,0
+ITP.US,D,20220614,000000,1.745,1.83,1.72,1.726,92164.5,0
+ITP.US,D,20220615,000000,1.727,1.86,1.727,1.832,77207.3,0
+ITP.US,D,20220616,000000,1.7,1.8,1.61,1.7,75045.8,0
+ITP.US,D,20220617,000000,1.7,1.875,1.592,1.76,181232.2,0
+ITP.US,D,20220621,000000,1.58,1.7,1.559,1.593,125808.40000000001,0
+ITP.US,D,20220622,000000,1.619,1.7,1.556,1.7,105562.3,0
+ITP.US,D,20220623,000000,1.7,1.77,1.615,1.688,149273.6,0
+ITP.US,D,20220624,000000,1.625,1.7,1.625,1.693,99281.90000000001,0
+ITP.US,D,20220627,000000,1.611,1.611,1.4525,1.48,266681.60000000003,0
+ITP.US,D,20220628,000000,1.38,1.48,1.12195,1.275,803413.3,0
+ITP.US,D,20220629,000000,1.275,1.3,1.2,1.278,200098.90000000002,0
+ITP.US,D,20220630,000000,1.354,1.354,1.168,1.188,227374.1,0
+ITP.US,D,20220701,000000,1.185,1.248,1.175,1.202,139632,0
+ITP.US,D,20220705,000000,1.19,1.23,1.112,1.214,134350.2,0
+ITP.US,D,20220706,000000,1.22,1.24,1.179,1.199,275909,0
+ITP.US,D,20220707,000000,1.215,1.299,1.136,1.15536,253853.5,0
+ITP.US,D,20220708,000000,1,1.12,1,1.05,393651,0
+ITP.US,D,20220711,000000,1.06,1.0653,1,1.05,82280,0
+ITP.US,D,20220712,000000,1.03,1.05,0.99,1,104231,0
+ITP.US,D,20220713,000000,1.01,1.03,0.98,1.03,159106,0
+ITP.US,D,20220714,000000,1.02,1.03,0.9028,0.92,386329,0
+ITP.US,D,20220715,000000,0.92,0.93,0.86,0.91,178436,0
+ITP.US,D,20220718,000000,0.9123,0.9487,0.9062,0.9277,113498,0
+ITP.US,D,20220719,000000,0.9221,0.948,0.9,0.910001,140506,0
+ITP.US,D,20220720,000000,0.93,1.03,0.92,1.01,157734,0
+ITP.US,D,20220721,000000,0.99,1.08,0.956,1.06,110734,0
+ITP.US,D,20220722,000000,1.07,1.08,1,1.02,46738,0
+ITP.US,D,20220725,000000,1,1.0499,1,1,27674,0
+ITP.US,D,20220726,000000,1,1.03,0.9312,1,50274,0
+ITP.US,D,20220727,000000,1.01,1.02,0.98,1,33365,0
+ITP.US,D,20220728,000000,1,1.02,1,1,43183,0
+ITP.US,D,20220729,000000,1,1.02,0.98,0.9801,81432,0
+ITP.US,D,20220801,000000,0.9616,0.996599,0.9277,0.9277,29004,0
+ITP.US,D,20220802,000000,0.9412,0.97999,0.902,0.9697,206196,0
+ITP.US,D,20220803,000000,0.99,1.15,0.93,1.1,1079284,0
+ITP.US,D,20220804,000000,1.12,1.28,1.09,1.12,750866,0
+ITP.US,D,20220805,000000,1.19,1.22,1.06,1.09,230902,0
+ITP.US,D,20220808,000000,1.07,1.13,1.0461,1.11,113335,0
+ITP.US,D,20220809,000000,1.08,1.08,1.02,1.05,107024,0
+ITP.US,D,20220810,000000,1.05,1.05,0.99,1.03,79238,0
+ITP.US,D,20220811,000000,1.05,1.08,1.02,1.04,82751,0
+ITP.US,D,20220812,000000,1.01,1.07,1.01,1.03,59327,0
+ITP.US,D,20220815,000000,1.05,1.07,1.01,1.04,47409,0
+ITP.US,D,20220816,000000,1.03,1.04,1.02,1.03,51208,0
+ITP.US,D,20220817,000000,1.01,1.05,0.9801,1.0199,68856,0
+ITP.US,D,20220818,000000,0.99,1.02,0.99,1.02,45062,0
+ITP.US,D,20220819,000000,1.02,1.02,0.97,1,51406,0
+ITP.US,D,20220822,000000,0.98,1,0.9611,1,51069,0
+ITP.US,D,20220823,000000,0.974999,0.989999,0.9501,0.9884,37965,0
+ITP.US,D,20220824,000000,0.9502,1,0.9502,0.9541,19640,0
+ITP.US,D,20220825,000000,0.99,0.9992,0.952,0.96855,23140,0
+ITP.US,D,20220826,000000,0.96,0.99,0.96,0.9806,19987,0
+ITP.US,D,20220829,000000,0.9662,0.9801,0.9555,0.97,25695,0
+ITP.US,D,20220830,000000,0.95,0.98,0.931,0.931,28019,0
+ITP.US,D,20220831,000000,0.921,0.9599,0.921,0.9301,30141,0
+ITP.US,D,20220901,000000,0.9421,0.954,0.9101,0.93,73212,0
+ITP.US,D,20220902,000000,0.93,0.94,0.9103,0.9299,24063,0
+ITP.US,D,20220906,000000,0.91,0.962,0.91,0.94,20949,0
+ITP.US,D,20220907,000000,0.9377,0.96,0.891,0.8999,51254,0
+ITP.US,D,20220908,000000,0.88,0.9,0.8356,0.89,92311,0
+ITP.US,D,20220909,000000,0.8538,0.958999,0.85,0.9221,19629,0
+ITP.US,D,20220912,000000,0.9046,0.925,0.893001,0.9002,29912,0
+ITP.US,D,20220913,000000,0.893,0.906499,0.874999,0.9,20140,0
+ITP.US,D,20220914,000000,0.9,0.91,0.860101,0.9,39308,0
+ITP.US,D,20220915,000000,0.8844,0.91,0.8668,0.905,25712,0
+ITP.US,D,20220916,000000,0.88,0.89,0.86,0.87,14141,0
+ITP.US,D,20220919,000000,0.88,0.88,0.827,0.87,28672,0
+ITP.US,D,20220920,000000,0.84,0.87,0.775,0.8476,35349,0
+ITP.US,D,20220921,000000,0.84,0.84,0.800001,0.8028,27656,0
+ITP.US,D,20220922,000000,0.82,0.84,0.75,0.8029,34858,0
+ITP.US,D,20220923,000000,0.82,0.82,0.72,0.78495,32412,0
+ITP.US,D,20220926,000000,0.76,0.8,0.735,0.7999,18406,0
+ITP.US,D,20220927,000000,0.7769,0.792,0.7401,0.7519,26633,0
+ITP.US,D,20220928,000000,0.735,0.752,0.731,0.7417,32537,0
+ITP.US,D,20220929,000000,0.72,0.7777,0.72,0.7777,17101,0
+ITP.US,D,20220930,000000,0.726,0.7777,0.71,0.7777,24966,0
+ITP.US,D,20221003,000000,0.7301,0.74,0.701,0.73,32878,0
+ITP.US,D,20221004,000000,0.73,0.77,0.73,0.734,42435,0
+ITP.US,D,20221005,000000,0.7339,0.7697,0.73,0.74,18001,0
+ITP.US,D,20221006,000000,0.755001,0.77,0.74,0.7547,16520,0
+ITP.US,D,20221007,000000,0.7547,0.77,0.7301,0.76,23095,0
+ITP.US,D,20221010,000000,0.73,0.7699,0.7204,0.7204,18168,0
+ITP.US,D,20221011,000000,0.7203,0.7675,0.7201,0.7234,15173,0
+ITP.US,D,20221012,000000,0.738,0.75,0.7049,0.7099,16413,0
+ITP.US,D,20221013,000000,0.7,0.7429,0.7,0.7363,17842,0
+ITP.US,D,20221014,000000,0.7073,0.74,0.701,0.7379,15761,0
+ITP.US,D,20221017,000000,0.72,0.75,0.72,0.73,13337,0
+ITP.US,D,20221018,000000,0.73,0.75,0.701,0.729999,19224,0
+ITP.US,D,20221019,000000,0.701,0.7446,0.7,0.7017,23823,0
+ITP.US,D,20221020,000000,0.721351,0.741,0.7,0.718,24375,0
+ITP.US,D,20221021,000000,0.722,0.7447,0.7,0.71,19171,0
+ITP.US,D,20221024,000000,0.702,0.74,0.701,0.7012,31990,0
+ITP.US,D,20221025,000000,0.7203,0.7396,0.7011,0.7101,38843,0
+ITP.US,D,20221026,000000,0.734,0.745,0.7011,0.721107,33226,0
+ITP.US,D,20221027,000000,0.711,0.7398,0.7011,0.7011,9539,0
+ITP.US,D,20221028,000000,0.7011,0.7283,0.7,0.7003,36777,0
+ITP.US,D,20221031,000000,0.69,0.7295,0.6717,0.69,21788,0
+ITP.US,D,20221101,000000,0.71,0.72,0.675,0.7199,23520,0
+ITP.US,D,20221102,000000,0.7224,0.8,0.7198,0.778,81011,0
+ITP.US,D,20221103,000000,0.76,0.7799,0.6801,0.7098,96112,0
+ITP.US,D,20221104,000000,0.7452,0.7452,0.6956,0.705,26418,0
+ITP.US,D,20221107,000000,0.7,0.76,0.7,0.7575,54680,0
+ITP.US,D,20221108,000000,0.728,0.78,0.72,0.732095,18255,0
+ITP.US,D,20221109,000000,0.74999,0.74999,0.7,0.7088,14854,0
+ITP.US,D,20221110,000000,0.7,0.72,0.6931,0.72,41079,0
+ITP.US,D,20221111,000000,0.7,0.724,0.6635,0.7199,57076,0
+ITP.US,D,20221114,000000,0.69,0.7196,0.676349,0.7123,11274,0
+ITP.US,D,20221115,000000,0.7001,0.724,0.7,0.7239,22936,0
+ITP.US,D,20221116,000000,0.724,0.724,0.679,0.6994,12070,0
+ITP.US,D,20221117,000000,0.68,0.7067,0.673,0.6938,32501,0
+ITP.US,D,20221118,000000,0.675,0.7031,0.6003,0.65,36976,0
+ITP.US,D,20221121,000000,0.63,0.69,0.6011,0.6825,16644,0
+ITP.US,D,20221122,000000,0.6111,0.69,0.6111,0.6301,21453,0
+ITP.US,D,20221123,000000,0.6301,0.6863,0.6301,0.656,19470,0
+ITP.US,D,20221125,000000,0.62,0.66,0.6111,0.65,6332,0
+ITP.US,D,20221128,000000,0.6111,0.64,0.601,0.601,16432,0
+ITP.US,D,20221129,000000,0.6005,0.659999,0.6005,0.61,18665,0
+ITP.US,D,20221130,000000,0.6111,0.646501,0.6111,0.6325,11204,0
+ITP.US,D,20221201,000000,0.6005,0.6465,0.6005,0.6276,6268,0
+ITP.US,D,20221202,000000,0.61,0.6465,0.6,0.63,47586,0
+ITP.US,D,20221205,000000,0.6,0.65,0.6,0.6499,11824,0
+ITP.US,D,20221206,000000,0.65,0.66,0.6133,0.645,14359,0
+ITP.US,D,20221207,000000,0.61,0.6496,0.61,0.64,22013,0
+ITP.US,D,20221208,000000,0.64,0.652,0.61,0.61,16596,0
+ITP.US,D,20221209,000000,0.61,0.6597,0.61,0.65,59394,0
+ITP.US,D,20221212,000000,0.6228,0.65,0.6,0.6327,35000,0
+ITP.US,D,20221213,000000,0.6263,0.6801,0.6037,0.6351,150873,0
+ITP.US,D,20221214,000000,0.6162,0.66,0.6162,0.644,55405,0
+ITP.US,D,20221215,000000,0.67,0.67,0.6104,0.6399,34205,0
+ITP.US,D,20221216,000000,0.6027,0.6399,0.6027,0.61,31391,0
+ITP.US,D,20221219,000000,0.6,0.61,0.5738,0.581,34006,0
+ITP.US,D,20221220,000000,0.56,0.6,0.56,0.595,8122,0
+ITP.US,D,20221221,000000,0.57,0.6,0.57,0.6,19948,0
+ITP.US,D,20221222,000000,0.56,0.579999,0.56,0.5615,18319,0
+ITP.US,D,20221223,000000,0.5805,0.6,0.5599,0.56,31105,0
+ITP.US,D,20221227,000000,0.5599,0.56,0.5037,0.515,70324,0
+ITP.US,D,20221228,000000,0.5006,0.5197,0.5,0.5197,51654,0
+ITP.US,D,20221229,000000,0.5002,0.526276,0.49,0.525,148310,0
+ITP.US,D,20221230,000000,0.4913,0.52,0.4594,0.4602,110235,0
+ITP.US,D,20230103,000000,0.48,0.5,0.4602,0.4731,36256,0
+ITP.US,D,20230104,000000,0.47,0.5565,0.4594,0.5565,66853,0
+ITP.US,D,20230105,000000,0.513,0.5986,0.513,0.55,24803,0
+ITP.US,D,20230106,000000,0.55,0.57,0.55,0.5501,11731,0
+ITP.US,D,20230109,000000,0.5501,0.59,0.540375,0.59,12561,0
+ITP.US,D,20230110,000000,0.569999,0.59,0.559,0.58,32934,0
+ITP.US,D,20230111,000000,0.570001,0.6399,0.570001,0.63,20730,0
+ITP.US,D,20230112,000000,0.61,0.6399,0.6052,0.6399,22749,0
+ITP.US,D,20230113,000000,0.6399,0.655,0.6067,0.65,16715,0
+ITP.US,D,20230117,000000,0.65,0.67,0.65,0.669,19045,0
+ITP.US,D,20230118,000000,0.670001,0.6849,0.580101,0.6148,31102,0
+ITP.US,D,20230119,000000,0.6,0.6517,0.5414,0.6517,43047,0
+ITP.US,D,20230120,000000,0.6148,0.6442,0.572082,0.59,68715,0
+ITP.US,D,20230123,000000,0.649,0.649,0.5906,0.6099,39105,0
+ITP.US,D,20230124,000000,0.6324,0.6324,0.5961,0.62,23063,0
+ITP.US,D,20230125,000000,0.5902,0.6324,0.5902,0.632399,8941,0
+ITP.US,D,20230126,000000,0.6118,0.632399,0.5913,0.6251,8052,0
+ITP.US,D,20230127,000000,0.6,0.6353,0.6,0.635299,13316,0
+ITP.US,D,20230130,000000,0.6355,0.6355,0.605499,0.63,7157,0
+ITP.US,D,20230131,000000,0.600101,0.6464,0.600101,0.6116,5446,0
+ITP.US,D,20230201,000000,0.63,0.66,0.6021,0.659899,45600,0
+ITP.US,D,20230202,000000,0.68,0.69,0.6243,0.675,40982,0
+ITP.US,D,20230203,000000,0.7,0.7,0.6,0.6115,111323,0
+ITP.US,D,20230206,000000,0.5932,0.6462,0.5932,0.6101,8086,0
+ITP.US,D,20230207,000000,0.61,0.6463,0.59,0.628808,11416,0
+ITP.US,D,20230208,000000,0.6101,0.6155,0.5005,0.58,76765,0
+ITP.US,D,20230209,000000,0.6,0.62,0.59,0.5901,11862,0
+ITP.US,D,20230210,000000,0.57,0.62,0.57,0.595501,33223,0
+ITP.US,D,20230213,000000,0.5778,0.638899,0.5778,0.581,34514,0
+ITP.US,D,20230214,000000,0.61,0.6497,0.58,0.62,41385,0
+ITP.US,D,20230215,000000,0.62,0.62,0.59,0.59,13097,0
+ITP.US,D,20230216,000000,0.6195,0.6287,0.56,0.581,35924,0
+ITP.US,D,20230217,000000,0.597901,0.6088,0.571,0.571,5244,0
+ITP.US,D,20230221,000000,0.57,0.615039,0.57,0.575,17667,0
+ITP.US,D,20230222,000000,0.55,0.609,0.55,0.5601,12350,0
+ITP.US,D,20230223,000000,0.5602,0.5602,0.551,0.56,3821,0
+ITP.US,D,20230224,000000,0.551,0.577031,0.55,0.55,12995,0
+ITP.US,D,20230227,000000,0.55,0.6056,0.55,0.55,26942,0
+ITP.US,D,20230228,000000,0.5501,0.598999,0.5501,0.5501,8576,0
+ITP.US,D,20230301,000000,0.5531,0.57,0.5501,0.5699,8845,0
+ITP.US,D,20230302,000000,0.55,0.5676,0.525,0.5277,20433,0
+ITP.US,D,20230303,000000,0.52,0.583546,0.52,0.55,10992,0
+ITP.US,D,20230306,000000,0.54,0.5788,0.54,0.5402,9619,0
+ITP.US,D,20230307,000000,0.52,0.542,0.52,0.5372,31924,0
+ITP.US,D,20230308,000000,0.53,0.5599,0.5251,0.5251,10896,0
+ITP.US,D,20230309,000000,0.51,0.534999,0.5006,0.5199,15238,0
+ITP.US,D,20230310,000000,0.51,0.5199,0.48,0.485,24070,0
+ITP.US,D,20230313,000000,0.51,0.51,0.46,0.48,45725,0
+ITP.US,D,20230314,000000,0.4751,0.4899,0.475,0.475,15092,0
+ITP.US,D,20230315,000000,0.52,0.52,0.4605,0.4605,26086,0
+ITP.US,D,20230316,000000,0.4698,0.4811,0.4505,0.4602,20057,0
+ITP.US,D,20230317,000000,0.461451,0.489,0.46,0.47,37272,0
+ITP.US,D,20230320,000000,0.4835,0.4835,0.45,0.4502,48503,0
+ITP.US,D,20230321,000000,0.4546,0.4546,0.4381,0.4501,17642,0
+ITP.US,D,20230322,000000,0.4501,0.466,0.4005,0.4206,53147,0
+ITP.US,D,20230323,000000,0.43583,0.4513,0.42,0.43565,6646,0
+ITP.US,D,20230324,000000,0.4573,0.4573,0.39745,0.4,92461,0
+ITP.US,D,20230327,000000,0.4,0.40142,0.391,0.391,12956,0
+ITP.US,D,20230328,000000,0.39,0.390101,0.36,0.3878,54787,0
+ITP.US,D,20230329,000000,0.399,0.4099,0.39,0.4001,27190,0
+ITP.US,D,20230330,000000,0.4,0.4041,0.3675,0.3706,48754,0
+ITP.US,D,20230331,000000,0.3703,0.38,0.3703,0.3751,29931,0
+ITP.US,D,20230403,000000,0.37,0.4,0.3677,0.373,44670,0
+ITP.US,D,20230404,000000,0.38,0.42,0.38,0.42,21276,0
+ITP.US,D,20230405,000000,0.392,0.42,0.382,0.415,16859,0
+ITP.US,D,20230406,000000,0.4045,0.415,0.3837,0.3877,15816,0
+ITP.US,D,20230410,000000,0.39,0.407,0.39,0.405,14474,0
+ITP.US,D,20230411,000000,0.4,0.405,0.4,0.4001,23494,0
+ITP.US,D,20230412,000000,0.4,0.405,0.4,0.4001,14983,0
+ITP.US,D,20230413,000000,0.4,0.42,0.4,0.4153,11250,0
+ITP.US,D,20230414,000000,0.42,0.44,0.42,0.4396,43402,0
+ITP.US,D,20230417,000000,0.4187,0.44,0.401,0.4099,42151,0
+ITP.US,D,20230418,000000,0.41,0.4498,0.41,0.44,34153,0
+ITP.US,D,20230419,000000,0.4184,0.49,0.4184,0.47,94256,0
+ITP.US,D,20230420,000000,0.47,0.4895,0.45,0.4895,24178,0
+ITP.US,D,20230421,000000,0.47,0.4888,0.45,0.45,7054,0
+ITP.US,D,20230424,000000,0.4567,0.475,0.4567,0.465,4948,0
+ITP.US,D,20230425,000000,0.4511,0.48,0.4501,0.475,23561,0
+ITP.US,D,20230426,000000,0.475,0.48,0.45,0.47975,4752,0
+ITP.US,D,20230427,000000,0.49,0.49,0.445,0.47,29530,0
+ITP.US,D,20230428,000000,0.445,0.489999,0.44,0.44,15195,0
+ITP.US,D,20230501,000000,0.435,0.55,0.435,0.503,141439,0
+ITP.US,D,20230502,000000,0.505,0.547,0.4502,0.515,107065,0
+ITP.US,D,20230503,000000,0.4996,0.52,0.45,0.5068,32608,0
+ITP.US,D,20230504,000000,0.4832,0.534,0.4832,0.514955,16025,0
+ITP.US,D,20230505,000000,0.53,0.5339,0.471,0.503125,28480,0
+ITP.US,D,20230508,000000,0.4971,0.5174,0.45,0.495,19915,0
+ITP.US,D,20230509,000000,0.495,0.5175,0.481,0.495,8395,0
+ITP.US,D,20230510,000000,0.4802,0.512224,0.471,0.471,20983,0
+ITP.US,D,20230511,000000,0.471,0.509519,0.471,0.509519,3873,0
+ITP.US,D,20230512,000000,0.52,0.52,0.45,0.461,26097,0
+ITP.US,D,20230515,000000,0.484,0.5145,0.44,0.49,27585,0
+ITP.US,D,20230516,000000,0.4647,0.5,0.427,0.427,21954,0
+ITP.US,D,20230517,000000,0.5,0.5,0.4483,0.45,14882,0
+ITP.US,D,20230518,000000,0.432,0.479899,0.432,0.47,10280,0
+ITP.US,D,20230519,000000,0.47,0.4801,0.46,0.461,20890,0
+ITP.US,D,20230522,000000,0.460999,0.4707,0.45,0.4511,40238,0
+ITP.US,D,20230523,000000,0.4502,0.4729,0.450101,0.46,15054,0
+ITP.US,D,20230524,000000,0.4501,0.46,0.4501,0.4539,9533,0
+ITP.US,D,20230525,000000,0.465,0.47,0.45,0.468,46467,0
+ITP.US,D,20230526,000000,0.45675,0.4568,0.45115,0.4567,5877,0
+ITP.US,D,20230530,000000,0.43,0.45,0.427,0.4381,19396,0
+ITP.US,D,20230531,000000,0.43,0.4515,0.43,0.445,25666,0
+ITP.US,D,20230601,000000,0.4451,0.472701,0.44,0.44,20021,0
+ITP.US,D,20230602,000000,0.420001,0.467899,0.3616,0.4414,32766,0
+ITP.US,D,20230605,000000,0.42,0.45,0.3892,0.4266,9699,0
+ITP.US,D,20230606,000000,0.43,0.449,0.43,0.449,14306,0
+ITP.US,D,20230607,000000,0.439999,0.44,0.436,0.4371,11688,0
+ITP.US,D,20230608,000000,0.4361,0.4361,0.436,0.436,1894,0
+ITP.US,D,20230609,000000,0.432,0.455,0.432,0.455,6073,0
+ITP.US,D,20230612,000000,0.4347,0.4768,0.4347,0.4768,7871,0
+ITP.US,D,20230613,000000,0.45,0.47,0.44,0.4601,12510,0
+ITP.US,D,20230614,000000,0.46,0.49,0.44,0.4518,24242,0
+ITP.US,D,20230615,000000,0.44,0.45,0.43,0.45,13412,0
+ITP.US,D,20230616,000000,0.44,0.479899,0.44,0.46,20300,0
+ITP.US,D,20230620,000000,0.46,0.48,0.46,0.4601,21380,0
+ITP.US,D,20230621,000000,0.46,0.4786,0.46,0.4601,9487,0
+ITP.US,D,20230622,000000,0.45,0.54,0.45,0.5349,217903,0
+ITP.US,D,20230623,000000,0.5189,0.53,0.4755,0.481,117951,0
+ITP.US,D,20230626,000000,0.5,0.5,0.485,0.485,3235,0
+ITP.US,D,20230627,000000,0.483,0.483,0.4501,0.47,60785,0
+ITP.US,D,20230628,000000,0.47,0.5,0.47,0.4984,123556,0
+ITP.US,D,20230629,000000,0.52,0.52,0.47,0.485,8490,0
+ITP.US,D,20230630,000000,0.49,0.509,0.47,0.4701,47693,0
+ITP.US,D,20230703,000000,0.47,0.47,0.46,0.465,6372,0
+ITP.US,D,20230705,000000,0.4202,0.470099,0.4112,0.445349,112889,0
+ITP.US,D,20230706,000000,0.432,0.435,0.415,0.415,20868,0
+ITP.US,D,20230707,000000,0.4008,0.43,0.4008,0.4191,17002,0
+ITP.US,D,20230710,000000,0.4175,0.4191,0.4114,0.419,13984,0
+ITP.US,D,20230711,000000,0.4114,0.42,0.4114,0.4199,11476,0
+ITP.US,D,20230712,000000,0.422,0.422,0.411,0.42,26457,0
+ITP.US,D,20230713,000000,0.41,0.65,0.396,0.52,2823737,0
+ITP.US,D,20230714,000000,0.5,0.5,0.4003,0.4202,410331,0
+ITP.US,D,20230717,000000,0.425,0.5,0.4207,0.4399,84839,0
+ITP.US,D,20230718,000000,0.437,0.484691,0.425,0.4251,94224,0
+ITP.US,D,20230719,000000,0.442251,0.454399,0.43,0.4403,13890,0
+ITP.US,D,20230720,000000,0.447251,0.469699,0.44,0.45,30053,0
+ITP.US,D,20230721,000000,0.4615,0.4615,0.4302,0.44,13843,0
+ITP.US,D,20230724,000000,0.48,0.5434,0.44,0.507,293549,0
+ITP.US,D,20230725,000000,0.493501,0.501751,0.4781,0.49,9160,0
+ITP.US,D,20230726,000000,0.4702,0.48,0.45,0.4798,17101,0
+ITP.US,D,20230727,000000,0.47,0.479,0.4608,0.47,11335,0
+ITP.US,D,20230728,000000,0.451,0.47,0.442439,0.4698,11514,0
+ITP.US,D,20230731,000000,0.45,0.47,0.431,0.440001,45368,0
+ITP.US,D,20230801,000000,0.43,0.44,0.43,0.44,24301,0
+ITP.US,D,20230802,000000,0.45,0.45,0.43,0.4302,26860,0
+ITP.US,D,20230803,000000,0.43,0.45,0.43,0.45,17480,0
+ITP.US,D,20230804,000000,0.45,0.45,0.433901,0.45,8677,0
+ITP.US,D,20230807,000000,0.43,0.45,0.43,0.44,16822,0
+ITP.US,D,20230808,000000,0.43,0.45,0.43,0.4499,8745,0
+ITP.US,D,20230809,000000,0.44,0.45,0.4301,0.4499,15644,0
+ITP.US,D,20230810,000000,0.431,0.45,0.431,0.45,23178,0
+ITP.US,D,20230811,000000,0.45,0.4625,0.4446,0.46,29545,0
+ITP.US,D,20230814,000000,0.4361,0.45,0.4324,0.44,4659,0
+ITP.US,D,20230815,000000,0.4479,0.46,0.43581,0.4599,3229,0
+ITP.US,D,20230816,000000,0.43,0.46,0.43,0.46,7005,0
+ITP.US,D,20230817,000000,0.44785,0.4549,0.4358,0.4549,11247,0
+ITP.US,D,20230818,000000,0.4326,0.4599,0.4326,0.4599,18909,0
+ITP.US,D,20230821,000000,0.4301,0.4658,0.4202,0.4605,36753,0
+ITP.US,D,20230822,000000,0.447,0.5,0.447,0.4758,62762,0
+ITP.US,D,20230823,000000,0.46,0.4922,0.45,0.475,12117,0
+ITP.US,D,20230824,000000,0.47,0.48,0.455,0.48,18312,0
+ITP.US,D,20230825,000000,0.457,0.48,0.45,0.465,6651,0
+ITP.US,D,20230828,000000,0.463,0.4652,0.453,0.453,9411,0
+ITP.US,D,20230829,000000,0.4539,0.466,0.4358,0.449,16198,0
+ITP.US,D,20230830,000000,0.434,0.448,0.434,0.436,6582,0
+ITP.US,D,20230831,000000,0.434,0.45,0.43,0.440125,51946,0
+ITP.US,D,20230901,000000,0.455,0.479,0.455,0.4668,25241,0
+ITP.US,D,20230905,000000,0.45,0.48,0.43,0.43,30077,0
+ITP.US,D,20230906,000000,0.4516,0.4559,0.430101,0.437,13327,0
+ITP.US,D,20230907,000000,0.43,0.4639,0.43,0.43,6585,0
+ITP.US,D,20230908,000000,0.444999,0.444999,0.42,0.43,7026,0
+ITP.US,D,20230911,000000,0.4411,0.445,0.404,0.411,21858,0
+ITP.US,D,20230912,000000,0.419,0.44,0.404,0.419,11231,0
+ITP.US,D,20230913,000000,0.41,0.4449,0.404,0.42,10967,0
+ITP.US,D,20230914,000000,0.4011,0.42,0.4011,0.406,4524,0
+ITP.US,D,20230915,000000,0.4,0.42,0.4,0.41,4090,0
+ITP.US,D,20230918,000000,0.406,0.41,0.4043,0.409,5353,0
+ITP.US,D,20230919,000000,0.39,0.4199,0.39,0.406,7714,0
+ITP.US,D,20230920,000000,0.4,0.421,0.4,0.42,11396,0
+ITP.US,D,20230921,000000,0.408,0.4199,0.4,0.4,4054,0
+ITP.US,D,20230922,000000,0.4024,0.416,0.4,0.416,1245,0
+ITP.US,D,20230925,000000,0.39,0.419,0.39,0.414,7016,0
+ITP.US,D,20230926,000000,0.384,0.414,0.384,0.395,6797,0
+ITP.US,D,20230927,000000,0.39692,0.406,0.385,0.406,7363,0
+ITP.US,D,20230928,000000,0.4255,0.4255,0.3881,0.409,5641,0
+ITP.US,D,20230929,000000,0.4,0.408899,0.392,0.392,5695,0
+ITP.US,D,20231002,000000,0.42,0.43,0.41,0.41,20365,0
+ITP.US,D,20231003,000000,0.392,0.4167,0.392,0.4,2951,0
+ITP.US,D,20231004,000000,0.3922,0.3922,0.392001,0.392001,1193,0
+ITP.US,D,20231005,000000,0.392,0.392,0.360101,0.37,28336,0
+ITP.US,D,20231006,000000,0.3702,0.39,0.3702,0.389,3689,0
+ITP.US,D,20231009,000000,0.3801,0.389,0.3673,0.3701,43687,0
+ITP.US,D,20231010,000000,0.37,0.384,0.3601,0.365,7197,0
+ITP.US,D,20231011,000000,0.38,0.3838,0.364549,0.3646,13800,0
+ITP.US,D,20231012,000000,0.3828,0.4198,0.3828,0.4,66149,0
+ITP.US,D,20231013,000000,0.37,0.3971,0.3663,0.372,22796,0
+ITP.US,D,20231016,000000,0.392,0.392,0.3325,0.36,19725,0
+ITP.US,D,20231017,000000,0.359899,0.37,0.340001,0.355,18607,0
+ITP.US,D,20231018,000000,0.35,0.37,0.33,0.37,21274,0
+ITP.US,D,20231019,000000,0.36,0.37,0.34,0.3528,12361,0
+ITP.US,D,20231020,000000,0.3303,0.37,0.33,0.369,13422,0
+ITP.US,D,20231023,000000,0.367,0.369999,0.3401,0.361001,6438,0
+ITP.US,D,20231024,000000,0.3461,0.3651,0.33,0.33,23845,0
+ITP.US,D,20231025,000000,0.31485,0.353,0.305,0.31,13748,0
+ITP.US,D,20231026,000000,0.331,0.3405,0.31,0.31,10045,0
+ITP.US,D,20231027,000000,0.3,0.32,0.3,0.312551,23116,0
+ITP.US,D,20231030,000000,0.326,0.326,0.3,0.3151,14854,0
+ITP.US,D,20231031,000000,0.3,0.324,0.3,0.321,8688,0
+ITP.US,D,20231101,000000,0.312,0.3229,0.3007,0.3195,3568,0
+ITP.US,D,20231102,000000,0.3,0.329999,0.3,0.310001,5944,0
+ITP.US,D,20231103,000000,0.3255,0.3255,0.302101,0.314499,7014,0
+ITP.US,D,20231106,000000,0.3144,0.322499,0.314137,0.321,2558,0
+ITP.US,D,20231107,000000,0.3141,0.322051,0.3,0.3,5104,0
+ITP.US,D,20231108,000000,0.3,0.31,0.3,0.3064,17464,0
+ITP.US,D,20231109,000000,0.301,0.31,0.301,0.301,7240,0
+ITP.US,D,20231110,000000,0.2801,0.32,0.2801,0.3,18089,0
+ITP.US,D,20231113,000000,0.3,0.33,0.285,0.315,11697,0
+ITP.US,D,20231114,000000,0.296401,0.326178,0.2964,0.32,11449,0
+ITP.US,D,20231115,000000,0.325,0.33,0.3,0.3,11915,0
+ITP.US,D,20231116,000000,0.3192,0.3192,0.281,0.2826,44469,0
+ITP.US,D,20231117,000000,0.2826,0.31,0.2826,0.2926,15058,0
+ITP.US,D,20231120,000000,0.3,0.309,0.2828,0.2903,17830,0
+ITP.US,D,20231121,000000,0.3,0.3,0.273809,0.279,29148,0
+ITP.US,D,20231122,000000,0.271,0.2845,0.271,0.28,17170,0
+ITP.US,D,20231124,000000,0.28,0.3104,0.278,0.3079,25887,0
+ITP.US,D,20231127,000000,0.3097,0.3232,0.280101,0.2941,17967,0
+ITP.US,D,20231128,000000,0.2941,0.2998,0.285101,0.2923,8463,0
+ITP.US,D,20231129,000000,0.3,0.3,0.2834,0.289999,4226,0
+ITP.US,D,20231130,000000,0.3,0.315501,0.295001,0.3097,24146,0
+ITP.US,D,20231201,000000,0.34,0.34,0.303,0.3255,27383,0
+ITP.US,D,20231204,000000,0.32,0.3333,0.2784,0.325,29677,0
+ITP.US,D,20231205,000000,0.3045,0.3289,0.3045,0.3195,28311,0
+ITP.US,D,20231206,000000,0.3105,0.3354,0.3105,0.321809,26362,0
+ITP.US,D,20231207,000000,0.329,0.329,0.308,0.3285,59394,0
+ITP.US,D,20231208,000000,0.31155,0.327,0.2951,0.327,38455,0
+ITP.US,D,20231211,000000,0.3001,0.329,0.2616,0.3059,39935,0
+ITP.US,D,20231212,000000,0.2815,0.3119,0.2815,0.3,23473,0
+ITP.US,D,20231213,000000,0.3,0.3,0.283,0.285,15639,0
+ITP.US,D,20231214,000000,0.3,0.3,0.28435,0.2961,34457,0
+ITP.US,D,20231215,000000,0.2962,0.3,0.2931,0.3,17085,0
+ITP.US,D,20231218,000000,0.2899,0.3,0.2885,0.3,29276,0
+ITP.US,D,20231219,000000,0.289,0.319,0.289,0.289,29063,0
+ITP.US,D,20231220,000000,0.309,0.31,0.294,0.2994,23007,0
+ITP.US,D,20231221,000000,0.2994,0.3201,0.2994,0.3051,57400,0
+ITP.US,D,20231222,000000,0.31,0.32,0.2991,0.3142,24318,0
+ITP.US,D,20231226,000000,0.3048,0.323,0.3048,0.321499,12850,0
+ITP.US,D,20231227,000000,0.31,0.325,0.31,0.3105,30987,0
+ITP.US,D,20231228,000000,0.311,0.315,0.31,0.314,23628,0
+ITP.US,D,20231229,000000,0.31,0.315,0.3067,0.3099,49356,0
+ITP.US,D,20240102,000000,0.32,0.32,0.3,0.309999,37775,0
+ITP.US,D,20240103,000000,0.31,0.31,0.295,0.3,9858,0
+ITP.US,D,20240104,000000,0.285,0.3,0.26,0.3,21740,0
+ITP.US,D,20240105,000000,0.260101,0.3,0.260101,0.2901,10831,0
+ITP.US,D,20240108,000000,0.2756,0.295,0.2751,0.27906,8429,0
+ITP.US,D,20240109,000000,0.2947,0.295,0.28,0.295,4320,0
+ITP.US,D,20240110,000000,0.29,0.2947,0.284,0.2857,9147,0
+ITP.US,D,20240111,000000,0.27,0.2857,0.27,0.2857,23541,0
+ITP.US,D,20240112,000000,0.2857,0.2857,0.223,0.264,105717,0
+ITP.US,D,20240116,000000,0.252,0.268,0.252,0.261,15632,0
+ITP.US,D,20240117,000000,0.258,0.26,0.24,0.2466,14812,0
+ITP.US,D,20240118,000000,0.2349,0.255,0.2349,0.255,18129,0
+ITP.US,D,20240119,000000,0.252,0.27,0.225,0.2363,90877,0
+ITP.US,D,20240122,000000,0.2383,0.268,0.2383,0.253,15847,0
+ITP.US,D,20240123,000000,0.246,0.274,0.246,0.2596,16264,0
+ITP.US,D,20240124,000000,0.2728,0.2728,0.25,0.2503,5435,0
+ITP.US,D,20240125,000000,0.246,0.259999,0.23,0.235,11664,0
+ITP.US,D,20240126,000000,0.235,0.255,0.23,0.2338,12513,0
+ITP.US,D,20240129,000000,0.23,0.27,0.23,0.239,56740,0
+ITP.US,D,20240130,000000,0.2576,0.268,0.245,0.2572,28505,0
+ITP.US,D,20240131,000000,0.251,0.2661,0.24,0.24,16898,0
+ITP.US,D,20240201,000000,0.230001,0.268,0.23,0.2322,19190,0
+ITP.US,D,20240202,000000,0.23,0.24,0.201501,0.22,78851,0
+ITP.US,D,20240205,000000,0.221,0.2378,0.22,0.2276,7100,0
+ITP.US,D,20240206,000000,0.2275,0.24,0.2275,0.2289,7168,0
+ITP.US,D,20240207,000000,0.2275,0.2403,0.202,0.21,46497,0
+ITP.US,D,20240208,000000,0.23,0.24,0.2131,0.215,243430,0
+ITP.US,D,20240209,000000,0.222,0.23,0.213701,0.224,15317,0
+ITP.US,D,20240212,000000,0.2105,0.235,0.209,0.223,56016,0
+ITP.US,D,20240213,000000,0.220901,0.2365,0.212,0.2209,21046,0
+ITP.US,D,20240214,000000,0.24,0.24,0.22,0.225,30776,0
+ITP.US,D,20240215,000000,0.237,0.315,0.237,0.27,429155,0
+ITP.US,D,20240216,000000,0.287,0.32,0.2709,0.301,210455,0
+ITP.US,D,20240220,000000,0.3134,0.37,0.2701,0.36,286633,0
+ITP.US,D,20240221,000000,0.3492,0.37,0.301,0.3597,73941,0
+ITP.US,D,20240222,000000,0.3301,0.359,0.3085,0.31,59914,0
+ITP.US,D,20240223,000000,0.3367,0.3367,0.26,0.3287,99395,0
+ITP.US,D,20240226,000000,0.3,0.34,0.3,0.3388,44610,0
+ITP.US,D,20240227,000000,0.33,0.35,0.3015,0.3015,62420,0
+ITP.US,D,20240228,000000,0.31,0.355,0.31,0.33,40058,0
+ITP.US,D,20240229,000000,0.3461,0.3461,0.31,0.3347,18488,0
+ITP.US,D,20240301,000000,0.349,0.349,0.31,0.32,19690,0
+ITP.US,D,20240304,000000,0.32,0.322,0.31,0.321,32216,0
+ITP.US,D,20240305,000000,0.3209,0.3209,0.285,0.2856,22612,0
+ITP.US,D,20240306,000000,0.28,0.3219,0.278,0.278,8859,0
+ITP.US,D,20240307,000000,0.2639,0.31,0.2639,0.278,27427,0
+ITP.US,D,20240308,000000,0.28929,0.2987,0.28,0.28,6719,0
+ITP.US,D,20240311,000000,0.2639,0.3,0.2639,0.295,35251,0
+ITP.US,D,20240312,000000,0.281,0.31,0.281,0.29,12059,0
+ITP.US,D,20240313,000000,0.28,0.31,0.28,0.31,20326,0
+ITP.US,D,20240314,000000,0.26,0.31,0.26,0.3,32226,0
+ITP.US,D,20240315,000000,0.3,0.3002,0.2731,0.28,21960,0
+ITP.US,D,20240318,000000,0.2793,0.3003,0.2793,0.286,15048,0
+ITP.US,D,20240319,000000,0.2711,0.3007,0.2711,0.288,36920,0
+ITP.US,D,20240320,000000,0.2722,0.289999,0.2702,0.2702,26059,0
+ITP.US,D,20240321,000000,0.2605,0.2851,0.2605,0.2703,24379,0
+ITP.US,D,20240322,000000,0.2704,0.2899,0.2704,0.2801,14759,0
+ITP.US,D,20240325,000000,0.288,0.2882,0.2515,0.2518,26142,0
+ITP.US,D,20240326,000000,0.2646,0.2898,0.2522,0.261,98422,0
+ITP.US,D,20240327,000000,0.270501,0.2753,0.255,0.255,15977,0
+ITP.US,D,20240328,000000,0.2639,0.271901,0.26,0.26,17714,0
+ITP.US,D,20240401,000000,0.27,0.279799,0.265,0.265,8716,0
+ITP.US,D,20240402,000000,0.262299,0.2798,0.25,0.2674,29275,0
+ITP.US,D,20240403,000000,0.267,0.269,0.2551,0.259859,17040,0
+ITP.US,D,20240404,000000,0.2546,0.28,0.252,0.2799,21125,0
+ITP.US,D,20240405,000000,0.2652,0.279899,0.255001,0.268,7679,0
+ITP.US,D,20240408,000000,0.2553,0.268,0.2553,0.26745,6348,0
+ITP.US,D,20240409,000000,0.2799,0.28,0.2502,0.273,63307,0
+ITP.US,D,20240410,000000,0.2659,0.268,0.242,0.2542,40222,0
+ITP.US,D,20240411,000000,0.2716,0.2716,0.2669,0.2697,3016,0
+ITP.US,D,20240412,000000,0.2697,0.28,0.242326,0.2549,40267,0
+ITP.US,D,20240415,000000,0.2514,0.2657,0.24,0.24,26212,0
+ITP.US,D,20240416,000000,0.2264,0.24,0.2264,0.2354,20088,0
+ITP.US,D,20240417,000000,0.2367,0.237282,0.219,0.2209,49205,0
+ITP.US,D,20240418,000000,0.239,0.24,0.231,0.2326,6337,0
+ITP.US,D,20240419,000000,0.2306,0.2326,0.2223,0.2223,12951,0
+ITP.US,D,20240422,000000,0.2306,0.2499,0.2227,0.2343,19917,0
+ITP.US,D,20240423,000000,0.23,0.24,0.23,0.2308,6288,0
+ITP.US,D,20240424,000000,0.239,0.2488,0.2308,0.2346,36799,0
+ITP.US,D,20240425,000000,0.236,0.243,0.2308,0.2309,15333,0
+ITP.US,D,20240426,000000,0.2243,0.239,0.2205,0.23,52983,0
+ITP.US,D,20240429,000000,0.2191,0.23,0.2191,0.23,1337,0
+ITP.US,D,20240430,000000,0.2386,0.247699,0.2306,0.235238,3266,0
+ITP.US,D,20240501,000000,0.2434,0.2457,0.2129,0.2308,27211,0
+ITP.US,D,20240502,000000,0.22,0.254,0.21,0.2322,55894,0
+ITP.US,D,20240503,000000,0.236,0.236,0.2222,0.2327,11201,0
+ITP.US,D,20240506,000000,0.2332,0.2345,0.2223,0.2324,7099,0
+ITP.US,D,20240507,000000,0.2222,0.2469,0.2222,0.235951,4898,0
+ITP.US,D,20240508,000000,0.236,0.2498,0.2256,0.2495,8818,0
+ITP.US,D,20240509,000000,0.24,0.24,0.235899,0.235899,2653,0
+ITP.US,D,20240510,000000,0.246,0.2775,0.229,0.233,21056,0
+ITP.US,D,20240513,000000,0.2111,0.2535,0.209,0.2328,13714,0
+ITP.US,D,20240514,000000,0.225,0.248751,0.225,0.23805,47376,0
+ITP.US,D,20240515,000000,0.2301,0.2465,0.2301,0.233,34042,0
+ITP.US,D,20240516,000000,0.235,0.2498,0.216,0.2352,87496,0
+ITP.US,D,20240517,000000,0.2478,0.35,0.2478,0.3024,925148,0
+ITP.US,D,20240520,000000,0.3049,0.3295,0.2501,0.2601,205333,0
+ITP.US,D,20240521,000000,0.2655,0.272,0.2161,0.225,139989,0
+ITP.US,D,20240522,000000,0.232,0.2714,0.2257,0.2499,188501,0
+ITP.US,D,20240523,000000,0.253,0.26,0.225,0.232206,56036,0
+ITP.US,D,20240524,000000,0.24,0.287,0.2323,0.24595,207983,0
+ITP.US,D,20240528,000000,0.2625,0.2705,0.246,0.25,122545,0
+ITP.US,D,20240529,000000,0.24,0.2739,0.24,0.2459,113279,0
+ITP.US,D,20240530,000000,0.2459,0.2459,0.228,0.237241,43219,0
+ITP.US,D,20240531,000000,0.244,0.2482,0.238,0.2436,37792,0
+ITP.US,D,20240603,000000,0.24,0.24,0.217499,0.235,146436,0
+ITP.US,D,20240604,000000,0.235,0.26,0.23,0.2535,159807,0
+ITP.US,D,20240605,000000,0.2464,0.259,0.2412,0.2415,140132,0
+ITP.US,D,20240606,000000,0.219,0.2439,0.219,0.2324,47583,0
+ITP.US,D,20240607,000000,0.2318,0.2447,0.2125,0.22,43751,0
+ITP.US,D,20240610,000000,0.2235,0.2273,0.2235,0.2273,25386,0
+ITP.US,D,20240611,000000,0.2386,0.2386,0.2211,0.2275,38072,0
+ITP.US,D,20240612,000000,0.23,0.2488,0.212,0.245,110288,0
+ITP.US,D,20240613,000000,0.2481,0.295,0.2481,0.2747,332088,0
+ITP.US,D,20240614,000000,0.276,0.276,0.24,0.25,84822,0
+ITP.US,D,20240617,000000,0.26,0.26,0.223,0.2341,61390,0
+ITP.US,D,20240618,000000,0.2332,0.2449,0.222,0.227,95480,0
+ITP.US,D,20240620,000000,0.23,0.2495,0.22215,0.23035,156108,0
+ITP.US,D,20240621,000000,0.242,0.242,0.23,0.231024,11679,0
+ITP.US,D,20240624,000000,0.223,0.2495,0.223,0.243,47610,0
+ITP.US,D,20240625,000000,0.2393,0.249499,0.232,0.2487,49003,0
+ITP.US,D,20240626,000000,0.2302,0.2486,0.2302,0.2485,6326,0
+ITP.US,D,20240627,000000,0.26,0.26,0.23,0.23,7702,0
+ITP.US,D,20240628,000000,0.23,0.25,0.23,0.2341,13275,0
+ITP.US,D,20240701,000000,0.2336,0.25,0.2312,0.2316,15774,0
+ITP.US,D,20240702,000000,0.223,0.248099,0.223,0.2316,26241,0
+ITP.US,D,20240703,000000,0.236058,0.24,0.23,0.232,24236,0
+ITP.US,D,20240705,000000,0.223,0.2428,0.223,0.2322,12609,0
+ITP.US,D,20240708,000000,0.241,0.2428,0.230001,0.2397,30488,0
+ITP.US,D,20240709,000000,0.2276,0.2416,0.2276,0.2316,14617,0
+ITP.US,D,20240710,000000,0.232,0.2394,0.23,0.232,13684,0
+ITP.US,D,20240711,000000,0.23,0.2424,0.23,0.232,27776,0
+ITP.US,D,20240712,000000,0.2424,0.2443,0.2309,0.2376,35745,0
+ITP.US,D,20240715,000000,0.2479,0.2649,0.2322,0.2398,93517,0
+ITP.US,D,20240716,000000,0.25,0.255,0.2401,0.2401,10144,0
+ITP.US,D,20240717,000000,0.24,0.2488,0.231,0.2389,13964,0
+ITP.US,D,20240718,000000,0.2276,0.24,0.2276,0.238,23565,0
+ITP.US,D,20240719,000000,0.23,0.2389,0.23,0.235,7488,0
+ITP.US,D,20240722,000000,0.23,0.2348,0.23,0.2301,17541,0
+ITP.US,D,20240723,000000,0.23,0.2675,0.23,0.2427,137189,0
+ITP.US,D,20240724,000000,0.248,0.2599,0.234,0.2488,54274,0
+ITP.US,D,20240725,000000,0.25,0.2563,0.2342,0.2431,47230,0
+ITP.US,D,20240726,000000,0.2342,0.2565,0.2339,0.2376,44107,0
+ITP.US,D,20240729,000000,0.26,0.26,0.2355,0.2356,13184,0
+ITP.US,D,20240730,000000,0.245,0.254,0.2302,0.235919,58694,0
+ITP.US,D,20240731,000000,0.245,0.25,0.233,0.2489,37821,0
+ITP.US,D,20240801,000000,0.2381,0.2462,0.23,0.244499,38894,0
+ITP.US,D,20240802,000000,0.2445,0.2445,0.2301,0.2425,22547,0
+ITP.US,D,20240805,000000,0.23,0.2398,0.23,0.2398,57559,0
+ITP.US,D,20240806,000000,0.2398,0.2398,0.23,0.2305,23798,0
+ITP.US,D,20240807,000000,0.2422,0.2425,0.2303,0.2351,19437,0
+ITP.US,D,20240808,000000,0.2265,0.2358,0.2213,0.2283,29306,0
+ITP.US,D,20240809,000000,0.238,0.244,0.2246,0.2246,40110,0
+ITP.US,D,20240812,000000,0.2352,0.239,0.225,0.228,11056,0
+ITP.US,D,20240813,000000,0.2499,0.2499,0.2268,0.23,5161,0
+ITP.US,D,20240814,000000,0.227,0.234,0.227,0.2335,4959,0
+ITP.US,D,20240815,000000,0.225,0.249,0.22,0.224,33738,0
+ITP.US,D,20240816,000000,0.23,0.239499,0.23,0.234,5360,0
+ITP.US,D,20240819,000000,0.23,0.234,0.22,0.23,40481,0
+ITP.US,D,20240820,000000,0.22,0.238,0.22,0.238,49570,0
+ITP.US,D,20240821,000000,0.231,0.2398,0.231,0.235,19116,0
+ITP.US,D,20240822,000000,0.2399,0.2399,0.235,0.235,13498,0
+ITP.US,D,20240823,000000,0.2399,0.2399,0.231,0.2323,47404,0
+ITP.US,D,20240826,000000,0.2399,0.2399,0.2304,0.2344,11123,0
+ITP.US,D,20240827,000000,0.231,0.239,0.231,0.238,72655,0
+ITP.US,D,20240828,000000,0.2499,0.2499,0.22,0.23,75844,0
+ITP.US,D,20240829,000000,0.2415,0.2415,0.2204,0.2319,18625,0
+ITP.US,D,20240830,000000,0.2204,0.2375,0.22,0.2352,108601,0
+ITP.US,D,20240903,000000,0.2224,0.2345,0.221,0.2297,23829,0
+ITP.US,D,20240904,000000,0.234,0.2402,0.225,0.23,25758,0
+ITP.US,D,20240905,000000,0.22,0.239799,0.22,0.238,36631,0
+ITP.US,D,20240906,000000,0.2391,0.2391,0.2312,0.2343,7551,0
+ITP.US,D,20240909,000000,0.22,0.237,0.22,0.225,11135,0
+ITP.US,D,20240910,000000,0.222,0.237,0.2202,0.2258,38690,0
+ITP.US,D,20240911,000000,0.236,0.2518,0.228,0.2518,292974,0
+ITP.US,D,20240912,000000,0.2265,0.25,0.22,0.221,1360524,0
+ITP.US,D,20240913,000000,0.224,0.239,0.222,0.238,140234,0
+ITP.US,D,20240916,000000,0.232,0.2396,0.225,0.2396,37930,0
+ITP.US,D,20240917,000000,0.25,0.25,0.2295,0.2487,51782,0
+ITP.US,D,20240918,000000,0.2484,0.2484,0.2401,0.2483,24910,0
+ITP.US,D,20240919,000000,0.2532,0.2532,0.241,0.2454,22523,0
+ITP.US,D,20240920,000000,0.241,0.25,0.241,0.249,26697,0
+ITP.US,D,20240923,000000,0.25,0.25,0.231,0.25,28062,0
+ITP.US,D,20240924,000000,0.2381,0.2455,0.237,0.2455,74427,0
+ITP.US,D,20240925,000000,0.26,0.2675,0.2549,0.2675,69251,0
+ITP.US,D,20240926,000000,0.27,0.29,0.264,0.285,113577,0
+ITP.US,D,20240927,000000,0.28,0.2962,0.222,0.249,243393,0
+ITP.US,D,20240930,000000,0.249,0.266,0.245,0.2601,89210,0
+ITP.US,D,20241001,000000,0.2682,0.269,0.25,0.2635,102000,0
+ITP.US,D,20241002,000000,0.265,0.2699,0.25,0.2699,109591,0
+ITP.US,D,20241003,000000,0.273,0.28,0.261,0.27,81251,0
+ITP.US,D,20241004,000000,0.2732,0.2979,0.27,0.275001,159716,0
+ITP.US,D,20241007,000000,0.2982,0.3,0.28,0.3,71799,0
+ITP.US,D,20241008,000000,0.29,0.29,0.26101,0.279,66030,0
+ITP.US,D,20241009,000000,0.266,0.291,0.2506,0.291,40565,0
+ITP.US,D,20241010,000000,0.26,0.345,0.26,0.3252,732856,0
+ITP.US,D,20241011,000000,0.32,0.3301,0.2927,0.3,284178,0
+ITP.US,D,20241014,000000,0.3045,0.3236,0.28,0.301,66145,0
+ITP.US,D,20241015,000000,0.291,0.291,0.2665,0.287,81413,0
+ITP.US,D,20241016,000000,0.26,0.287,0.2356,0.267,144756,0
+ITP.US,D,20241017,000000,0.267,0.2809,0.254,0.279,55130,0
+ITP.US,D,20241018,000000,0.2623,0.2795,0.2603,0.2795,16569,0
+ITP.US,D,20241021,000000,0.2934,0.2934,0.27,0.2826,37202,0
+ITP.US,D,20241022,000000,0.28,0.2826,0.2621,0.2826,22875,0
+ITP.US,D,20241023,000000,0.2727,0.28,0.2532,0.263,77645,0
+ITP.US,D,20241024,000000,0.25,0.26,0.2377,0.26,20445,0
+ITP.US,D,20241025,000000,0.27,0.27,0.2377,0.25,13394,0
+ITP.US,D,20241028,000000,0.2431,0.26,0.235,0.26,38171,0
+ITP.US,D,20241029,000000,0.2509,0.27,0.240101,0.27,98123,0
+ITP.US,D,20241030,000000,0.274,0.274,0.2505,0.2639,40117,0
+ITP.US,D,20241031,000000,0.2546,0.2638,0.23,0.25,45284,0
+ITP.US,D,20241101,000000,0.2292,0.258,0.2292,0.258,27593,0
+ITP.US,D,20241104,000000,0.26,0.26,0.2343,0.24,35782,0
+ITP.US,D,20241105,000000,0.25,0.25,0.233,0.2379,27604,0
+ITP.US,D,20241106,000000,0.24,0.26,0.233,0.26,46809,0
+ITP.US,D,20241107,000000,0.2301,0.2549,0.2301,0.2435,64856,0
+ITP.US,D,20241108,000000,0.23,0.255,0.23,0.244,27576,0
+ITP.US,D,20241111,000000,0.2546,0.2562,0.24,0.253,70219,0
+ITP.US,D,20241112,000000,0.24,0.2556,0.238,0.244,35822,0
+ITP.US,D,20241113,000000,0.2548,0.2548,0.2351,0.247,18716,0
+ITP.US,D,20241114,000000,0.2467,0.2596,0.24,0.255,42167,0
+ITP.US,D,20241115,000000,0.26,0.2649,0.24,0.251,856963,0
+ITP.US,D,20241118,000000,0.25,0.2594,0.227,0.227,155340,0
+ITP.US,D,20241119,000000,0.2383,0.25,0.224,0.23,95232,0
+ITP.US,D,20241120,000000,0.237,0.237,0.23,0.23,51249,0
+ITP.US,D,20241121,000000,0.2299,0.23,0.22,0.223,53038,0
+ITP.US,D,20241122,000000,0.234,0.234,0.21,0.223,83201,0
+ITP.US,D,20241125,000000,0.234,0.2363,0.2231,0.23,20517,0
+ITP.US,D,20241126,000000,0.23,0.24,0.219,0.219,48892,0
+ITP.US,D,20241127,000000,0.2299,0.2476,0.2235,0.2235,62243,0
+ITP.US,D,20241129,000000,0.222,0.2476,0.219,0.235,66411,0
+ITP.US,D,20241202,000000,0.2374,0.2463,0.2215,0.2325,84229,0
+ITP.US,D,20241203,000000,0.2389,0.2447,0.23,0.23,42907,0
+ITP.US,D,20241204,000000,0.2415,0.2496,0.23,0.23,51980,0
+ITP.US,D,20241205,000000,0.235,0.2438,0.219191,0.22,128859,0
+ITP.US,D,20241206,000000,0.2414,0.245,0.23,0.231,66840,0
+ITP.US,D,20241209,000000,0.2458,0.251,0.2315,0.235,118175,0
+ITP.US,D,20241210,000000,0.2374,0.253,0.23,0.23,202260,0
+ITP.US,D,20241211,000000,0.2402,0.2525,0.2321,0.233,59333,0
+ITP.US,D,20241212,000000,0.235,0.243,0.1966,0.213,159560,0
+ITP.US,D,20241213,000000,0.219,0.2258,0.2,0.2,91991,0
+ITP.US,D,20241216,000000,0.24,0.245,0.2108,0.22,605102,0
+ITP.US,D,20241217,000000,0.2258,0.2283,0.2129,0.219,92389,0
+ITP.US,D,20241218,000000,0.2212,0.235,0.21,0.21,71857,0
+ITP.US,D,20241219,000000,0.218,0.22,0.201001,0.205,134981,0
+ITP.US,D,20241220,000000,0.211235,0.2188,0.2069,0.2069,30170,0
+ITP.US,D,20241223,000000,0.208,0.216771,0.206,0.21,57126,0
+ITP.US,D,20241224,000000,0.215,0.2299,0.21,0.22,65247,0
+ITP.US,D,20241226,000000,0.2777,0.318,0.25,0.2805,3855737,0
+ITP.US,D,20241227,000000,0.29,0.3049,0.2606,0.2701,466832,0
+ITP.US,D,20241230,000000,0.27,0.349,0.2253,0.29,15125217,0
+ITP.US,D,20241231,000000,0.987,1.07,0.6,0.6014,141820655,0
+ITP.US,D,20250102,000000,0.4539,0.7141,0.413,0.67,5518388,0
+ITP.US,D,20250103,000000,0.5998,0.5999,0.5049,0.518,1832884,0
+ITP.US,D,20250106,000000,0.5,0.509999,0.4212,0.425,959692,0
+ITP.US,D,20250107,000000,0.4284,0.476,0.4212,0.4212,623307,0
+ITP.US,D,20250108,000000,0.4212,0.45,0.3695,0.45,472462,0
+ITP.US,D,20250110,000000,0.45,0.47,0.3902,0.47,270933,0
+ITP.US,D,20250113,000000,0.44,0.46,0.403501,0.41,219177,0
+ITP.US,D,20250114,000000,0.374,0.42,0.374,0.4198,921728,0
+ITP.US,D,20250115,000000,0.424,0.4793,0.42,0.42,1014395,0
+ITP.US,D,20250116,000000,0.428,0.46,0.409,0.409,299863,0
+ITP.US,D,20250117,000000,0.4332,0.4599,0.4157,0.4301,449288,0
+ITP.US,D,20250121,000000,0.437,0.46,0.4101,0.46,534783,0
+ITP.US,D,20250122,000000,0.4226,0.459,0.42,0.459,119838,0
+ITP.US,D,20250123,000000,0.43,0.45,0.412,0.412,196650,0
+ITP.US,D,20250124,000000,0.4203,0.45,0.41,0.45,412242,0
+ITP.US,D,20250127,000000,0.4399,0.4485,0.401,0.4217,611879,0
+ITP.US,D,20250128,000000,0.407,0.419,0.3919,0.419,251900,0
+ITP.US,D,20250129,000000,0.405,0.432,0.36,0.361,221840,0
+ITP.US,D,20250130,000000,0.358,0.374,0.34,0.3541,62487,0
+ITP.US,D,20250131,000000,0.359,0.3885,0.3545,0.3545,245760,0
+ITP.US,D,20250203,000000,0.3011,0.3403,0.301,0.33,239289,0
+ITP.US,D,20250204,000000,0.3299,0.3344,0.3165,0.32,43705,0
+ITP.US,D,20250205,000000,0.3176,0.3399,0.314,0.33,36410,0
+ITP.US,D,20250206,000000,0.3398,0.3498,0.320001,0.331,46722,0
+ITP.US,D,20250207,000000,0.331001,0.3763,0.331,0.3371,216419,0
+ITP.US,D,20250210,000000,0.33,0.3324,0.31,0.3202,92464,0
+ITP.US,D,20250211,000000,0.32,0.3399,0.32,0.3232,48403,0
+ITP.US,D,20250212,000000,0.3259,0.341,0.317,0.341,22420,0
+ITP.US,D,20250213,000000,0.343,0.3593,0.318343,0.3443,79524,0
+ITP.US,D,20250214,000000,0.3224,0.3368,0.31,0.33,103614,0
+ITP.US,D,20250218,000000,0.3161,0.3298,0.3102,0.3201,33976,0
+ITP.US,D,20250219,000000,0.311,0.3291,0.31,0.312,90980,0
+ITP.US,D,20250220,000000,0.310966,0.3375,0.31,0.3302,79437,0
+ITP.US,D,20250221,000000,0.3195,0.35,0.3195,0.35,72944,0
+ITP.US,D,20250224,000000,0.379,0.45,0.36,0.4427,3256958,0
+ITP.US,D,20250225,000000,0.3717,0.43,0.3601,0.43,829080,0
+ITP.US,D,20250226,000000,0.4043,0.4089,0.3807,0.3881,161196,0
+ITP.US,D,20250227,000000,0.3877,0.3988,0.37,0.3988,105335,0
+ITP.US,D,20250228,000000,0.39,0.4,0.37,0.3882,5239818,0
+ITP.US,D,20250303,000000,0.401,0.427158,0.3303,0.3303,837909,0
+ITP.US,D,20250304,000000,0.3255,0.3522,0.3255,0.33,133195,0
+ITP.US,D,20250305,000000,0.32,0.345,0.3101,0.345,149024,0
+ITP.US,D,20250306,000000,0.3264,0.38,0.3263,0.356,2434199,0
+ITP.US,D,20250307,000000,0.3451,0.3748,0.3401,0.342,354770,0
+ITP.US,D,20250310,000000,0.342,0.3596,0.319,0.345,249405,0
+ITP.US,D,20250311,000000,0.3347,0.3448,0.312,0.3211,197964,0
+ITP.US,D,20250312,000000,0.325,0.3321,0.3151,0.327,226115,0
+ITP.US,D,20250313,000000,0.321293,0.338,0.3179,0.3263,118275,0
+ITP.US,D,20250314,000000,0.3153,0.342,0.3151,0.3256,81064,0
+ITP.US,D,20250317,000000,0.3355,0.345,0.326,0.3363,3521424,0
+ITP.US,D,20250318,000000,0.323,0.337,0.31,0.33,1027628,0
+ITP.US,D,20250319,000000,0.3108,0.32,0.29,0.2999,195658,0
+ITP.US,D,20250320,000000,0.29,0.2989,0.2804,0.283,101357,0
+ITP.US,D,20250321,000000,0.29,0.29,0.2547,0.286,88088,0
+ITP.US,D,20250324,000000,0.2859,0.2897,0.2616,0.2862,73418,0
+ITP.US,D,20250325,000000,0.2837,0.289,0.2706,0.2889,75874,0
+ITP.US,D,20250326,000000,0.2777,0.2809,0.2606,0.2701,64891,0
+ITP.US,D,20250327,000000,0.27,0.2999,0.2652,0.292,187834,0
+ITP.US,D,20250328,000000,0.2918,0.318,0.2791,0.2925,205470,0
+ITP.US,D,20250331,000000,0.2925,0.2999,0.26,0.2739,197769,0
+ITP.US,D,20250401,000000,0.2807,0.2807,0.2657,0.2725,46349,0
+ITP.US,D,20250402,000000,0.2684,0.278,0.2562,0.274,81020,0
+ITP.US,D,20250403,000000,0.266,0.2719,0.25201,0.2596,30509,0
+ITP.US,D,20250404,000000,0.2625,0.271,0.244,0.244,68347,0
+ITP.US,D,20250407,000000,0.2475,0.248,0.23,0.2356,71362,0
+ITP.US,D,20250408,000000,0.25,0.2562,0.22,0.2288,92089,0
+ITP.US,D,20250409,000000,0.22,0.266599,0.2145,0.253,116381,0
+ITP.US,D,20250410,000000,0.2584,0.273,0.25,0.261499,61529,0
+ITP.US,D,20250411,000000,0.248051,0.2541,0.24,0.25,30053,0
+ITP.US,D,20250414,000000,0.25,0.2519,0.2343,0.249,121313,0
+ITP.US,D,20250415,000000,0.254,0.259,0.238,0.255,74445,0
+ITP.US,D,20250416,000000,0.24,0.255,0.237,0.255,75814,0
+ITP.US,D,20250417,000000,0.2601,0.27,0.25,0.265,72721,0
+ITP.US,D,20250421,000000,0.265,0.265,0.235,0.2351,133336,0
+ITP.US,D,20250422,000000,0.2505,0.298,0.24,0.2782,330542,0
+ITP.US,D,20250423,000000,0.2701,0.28,0.25,0.2569,238625,0
+ITP.US,D,20250424,000000,0.2601,0.285,0.26,0.285,260756,0
+ITP.US,D,20250425,000000,0.2961,0.3,0.271,0.2777,145925,0
+ITP.US,D,20250428,000000,0.2777,0.3,0.271,0.278,36445,0
+ITP.US,D,20250429,000000,0.278,0.285,0.252,0.2636,47944,0
+ITP.US,D,20250430,000000,0.2525,0.270943,0.25,0.2698,23232,0
+ITP.US,D,20250501,000000,0.2563,0.264,0.25,0.2572,47886,0
+ITP.US,D,20250502,000000,0.26,0.265,0.2505,0.265,49346,0
+ITP.US,D,20250505,000000,0.26,0.26,0.254,0.2541,20677,0
+ITP.US,D,20250506,000000,0.2511,0.259,0.2505,0.2553,60310,0
+ITP.US,D,20250507,000000,0.2701,0.277,0.26,0.277,145750,0
+ITP.US,D,20250508,000000,0.27,0.2795,0.24,0.2711,305258,0
+ITP.US,D,20250509,000000,0.26,1,0.26,0.4362,258029999,0
+ITP.US,D,20250512,000000,0.3798,0.6119,0.3159,0.354,40458599,0
+ITP.US,D,20250513,000000,0.1978,0.202,0.151,0.1639,12139066,0
+ITP.US,D,20250514,000000,0.182,0.19,0.157,0.168,4114342,0
+ITP.US,D,20250515,000000,0.1651,0.1892,0.1593,0.1781,4257005,0
+ITP.US,D,20250516,000000,0.1711,0.183,0.158,0.17,1650795,0
+ITP.US,D,20250519,000000,0.1686,0.183,0.16,0.1744,1555977,0
+ITP.US,D,20250520,000000,0.1743,0.1789,0.1677,0.1789,703654,0
+ITP.US,D,20250521,000000,0.1794,0.185,0.1639,0.1807,1136017,0
+ITP.US,D,20250522,000000,0.1771,0.18,0.168,0.18,1171172,0
+ITP.US,D,20250523,000000,0.175,0.218,0.1749,0.2025,5208263,0
+ITP.US,D,20250527,000000,0.1905,0.20799,0.1817,0.2069,1838789,0
+ITP.US,D,20250528,000000,0.1893,0.2007,0.1823,0.1878,855525,0
+ITP.US,D,20250529,000000,0.18775,0.1887,0.176,0.179,687449,0
+ITP.US,D,20250530,000000,0.18,0.19,0.1708,0.19,448775,0
+ITP.US,D,20250602,000000,0.1837,0.19,0.17,0.1825,397537,0
+ITP.US,D,20250603,000000,0.1813,0.1952,0.18,0.188897,600716,0
+ITP.US,D,20250604,000000,0.187,0.1949,0.18,0.19,2503540,0
+ITP.US,D,20250605,000000,0.194,0.2155,0.1902,0.206,7167654,0
+ITP.US,D,20250606,000000,0.202,0.205,0.1911,0.205,2318632,0
+ITP.US,D,20250609,000000,0.192,0.1969,0.185,0.185,1152957,0
+ITP.US,D,20250610,000000,0.1911,0.2006,0.1875,0.1955,614772,0
+ITP.US,D,20250611,000000,0.1955,0.23,0.1908,0.22,3927319,0
+ITP.US,D,20250612,000000,0.2068,0.21,0.1933,0.2068,1262364,0
+ITP.US,D,20250613,000000,0.1955,0.2082,0.1878,0.1989,696325,0
+ITP.US,D,20250616,000000,0.1925,0.22,0.189,0.22,675699,0
+ITP.US,D,20250617,000000,0.2018,0.21,0.195,0.21,329539,0
+ITP.US,D,20250618,000000,0.2,0.2037,0.195,0.1965,511999,0
+ITP.US,D,20250620,000000,0.199,0.199,0.186,0.1978,325871,0
+ITP.US,D,20250623,000000,0.19,0.195,0.186,0.19,317487,0
+ITP.US,D,20250624,000000,0.19,0.1999,0.1843,0.194,931062,0
+ITP.US,D,20250625,000000,0.1935,0.1966,0.1881,0.1965,397981,0
+ITP.US,D,20250626,000000,0.195,0.195,0.1835,0.19,345149,0
+ITP.US,D,20250627,000000,0.1927,0.195,0.1843,0.195,198376,0
+ITP.US,D,20250630,000000,0.1847,0.195,0.18,0.1869,261356,0
+ITP.US,D,20250701,000000,0.188,0.194,0.1806,0.192,400404,0
+ITP.US,D,20250702,000000,0.19,0.1995,0.1871,0.1871,238785,0
+ITP.US,D,20250703,000000,0.1901,0.192,0.185,0.19,247656,0
+ITP.US,D,20250707,000000,0.1881,0.19,0.185,0.1852,1381926,0
+ITP.US,D,20250708,000000,0.1943,0.2048,0.1853,0.1903,81850595,0
+ITP.US,D,20250709,000000,0.1896,0.1952,0.185,0.1886,2233033,0
+ITP.US,D,20250710,000000,0.1882,0.199,0.187,0.199,1192040,0
+ITP.US,D,20250711,000000,0.1953,0.204,0.1921,0.199,1404813,0
+ITP.US,D,20250714,000000,0.1989,0.2038,0.185,0.185,903576,0
+ITP.US,D,20250715,000000,0.1975,0.21,0.19,0.195,409485,0
+ITP.US,D,20250716,000000,0.1933,0.2,0.1888,0.2,368526,0
+ITP.US,D,20250717,000000,0.19565,0.2,0.193,0.1935,436924,0
+ITP.US,D,20250718,000000,0.1918,0.2004,0.1918,0.1988,428665,0
+ITP.US,D,20250721,000000,0.1982,0.2145,0.1979,0.2047,1501609,0
+ITP.US,D,20250722,000000,0.204,0.2143,0.1985,0.2095,982909,0
+ITP.US,D,20250723,000000,0.2095,0.2136,0.2058,0.21,948169,0
+ITP.US,D,20250724,000000,0.20705,0.2281,0.20705,0.214,1211233,0
+ITP.US,D,20250725,000000,0.21,0.2224,0.2058,0.214,900242,0
+ITP.US,D,20250728,000000,0.21,0.218,0.196,0.207,615351,0
+ITP.US,D,20250729,000000,0.2045,0.2174,0.2,0.2,523437,0
+ITP.US,D,20250730,000000,0.2019,0.214,0.193,0.1965,583689,0
+ITP.US,D,20250731,000000,0.2044,0.2068,0.19,0.203,656828,0
+ITP.US,D,20250801,000000,0.199,0.2,0.19,0.195,343885,0
+ITP.US,D,20250804,000000,0.1951,0.206999,0.192,0.201,229130,0
+ITP.US,D,20250805,000000,0.1994,0.2023,0.1955,0.2005,161374,0
+ITP.US,D,20250806,000000,0.1976,0.208,0.1976,0.1999,172103,0
+ITP.US,D,20250807,000000,0.203,0.2088,0.2,0.205,495339,0
+ITP.US,D,20250808,000000,0.205,0.2081,0.205,0.208,215507,0
+ITP.US,D,20250811,000000,0.207,0.2089,0.2,0.2,277135,0
+ITP.US,D,20250812,000000,0.2066,0.2066,0.197,0.2027,379550,0
+ITP.US,D,20250813,000000,0.204,0.207399,0.1966,0.207,253764,0
+ITP.US,D,20250814,000000,0.2059,0.2059,0.192,0.1975,491182,0
+ITP.US,D,20250815,000000,0.1976,0.202,0.192,0.202,439242,0
+ITP.US,D,20250818,000000,0.197899,0.2,0.185,0.1955,377382,0
+ITP.US,D,20250819,000000,0.1901,0.2155,0.1896,0.2057,771953,0
+ITP.US,D,20250820,000000,0.2001,0.2099,0.181,0.1911,608701,0
+ITP.US,D,20250821,000000,0.19,0.1989,0.19,0.1969,155599,0
+ITP.US,D,20250822,000000,0.1949,0.21,0.1921,0.2009,239380,0
+ITP.US,D,20250825,000000,0.2,0.2186,0.1941,0.214,1091177,0
+ITP.US,D,20250826,000000,0.2097,0.2165,0.195,0.2081,546234,0
+ITP.US,D,20250827,000000,0.2027,0.2215,0.2019,0.2041,509800,0
+ITP.US,D,20250828,000000,0.207,0.22,0.193,0.2099,685222,0
+ITP.US,D,20250829,000000,0.2073,0.2099,0.194,0.201,318068,0
+ITP.US,D,20250902,000000,0.201,0.2043,0.193,0.2,109762,0
+ITP.US,D,20250903,000000,0.2,0.210644,0.192,0.207,431469,0
+ITP.US,D,20250904,000000,0.21,0.21,0.1955,0.2,237853,0
+ITP.US,D,20250905,000000,0.1978,0.208,0.1956,0.208,145545,0
+ITP.US,D,20250908,000000,0.204,0.208,0.2005,0.204,39609888,0
+ITP.US,D,20250909,000000,0.2502,0.35,0.223,0.283,141821844,0
+ITP.US,D,20250910,000000,0.234,0.2813,0.227,0.2669,11129039,0
+ITP.US,D,20250911,000000,0.239,0.2509,0.2163,0.2352,2983645,0
+ITP.US,D,20250912,000000,0.2218,0.2376,0.21,0.22,1452410,0
+ITP.US,D,20250915,000000,0.2167,0.2385,0.211,0.2175,2181817,0
+ITP.US,D,20250916,000000,0.218,0.2299,0.213,0.2245,958508,0
+ITP.US,D,20250917,000000,0.22,0.2257,0.211,0.224,1755406,0
+ITP.US,D,20250918,000000,0.217101,0.225,0.217,0.2196,853802,0
+ITP.US,D,20250919,000000,0.233,0.249,0.2299,0.2407,3379306,0
+ITP.US,D,20250922,000000,0.2352,0.255,0.2322,0.24,1601256,0
+ITP.US,D,20250923,000000,0.2501,0.33,0.25,0.3,11382159,0
+ITP.US,D,20250924,000000,0.2793,0.297515,0.2701,0.2701,1704591,0
+ITP.US,D,20250925,000000,0.2539,0.2692,0.216,0.25,2591094,0
+ITP.US,D,20250926,000000,0.25,0.284157,0.2401,0.2835,1730665,0
+ITP.US,D,20250929,000000,0.2665,0.2833,0.2523,0.2746,1483894,0
+ITP.US,D,20250930,000000,0.2751,0.3149,0.2726,0.2889,2977702,0
+ITP.US,D,20251001,000000,0.2918,0.32,0.2903,0.3175,1486131,0
+ITP.US,D,20251002,000000,0.3175,0.32,0.26,0.2838,1991366,0
+ITP.US,D,20251003,000000,0.28001,0.29,0.2313,0.274,1575864,0
+ITP.US,D,20251006,000000,0.258,0.268999,0.239,0.2569,1605804,0
+ITP.US,D,20251007,000000,0.2569,0.265,0.2501,0.259,443873,0
+ITP.US,D,20251008,000000,0.255,0.259,0.245,0.259,547791,0
+ITP.US,D,20251009,000000,0.2569,0.2584,0.2315,0.238,688086,0
+ITP.US,D,20251010,000000,0.2434,0.248,0.224,0.2452,558869,0
+ITP.US,D,20251013,000000,0.2314,0.275,0.2174,0.2608,35424367,0
+ITP.US,D,20251014,000000,0.3371,0.39,0.283,0.3417,94073841,0
+ITP.US,D,20251015,000000,0.2948,0.3851,0.2948,0.3126,8750366,0
+ITP.US,D,20251016,000000,0.2999,0.307,0.252,0.27,4119726,0
+ITP.US,D,20251017,000000,0.2515,0.2738,0.25,0.2639,1020862,0
+ITP.US,D,20251020,000000,0.2685,0.27,0.25,0.25,787496,0
+ITP.US,D,20251021,000000,0.2523,0.26,0.2415,0.255,917729,0
+ITP.US,D,20251022,000000,0.24665,0.2578,0.2405,0.254,1370040,0
+ITP.US,D,20251023,000000,0.2588,0.2686,0.2499,0.2569,505835,0
+ITP.US,D,20251024,000000,0.26,0.265,0.2492,0.265,674273,0
+ITP.US,D,20251027,000000,0.2581,0.2602,0.2513,0.2602,313572,0
+ITP.US,D,20251028,000000,0.2565,0.260099,0.2429,0.2487,565834,0
+ITP.US,D,20251029,000000,0.2437,0.2487,0.235,0.2375,1558162,0
+ITP.US,D,20251030,000000,0.2465,0.268,0.2459,0.262,1167224,0
+ITP.US,D,20251031,000000,0.252,0.25245,0.2404,0.25,863759,0
+ITP.US,D,20251103,000000,0.249,0.2499,0.235,0.2401,512737,0
+ITP.US,D,20251104,000000,0.2392,0.239799,0.2329,0.2362,390949,0
+ITP.US,D,20251105,000000,0.2358,0.2468,0.23,0.246,911024,0
+ITP.US,D,20251106,000000,0.2501,0.3,0.2425,0.2633,4512270,0
+ITP.US,D,20251107,000000,0.2516,0.259,0.22,0.256499,902056,0
+ITP.US,D,20251110,000000,0.2519,0.2585,0.2453,0.2583,768801,0
+ITP.US,D,20251111,000000,0.25,0.2527,0.2412,0.2412,323257,0
+ITP.US,D,20251112,000000,0.240001,0.25,0.2304,0.24,448813,0
+ITP.US,D,20251113,000000,0.23155,0.2368,0.2304,0.2323,299434,0
+ITP.US,D,20251114,000000,0.23,0.232099,0.2212,0.23,258138,0
+ITP.US,D,20251117,000000,0.2284,0.2352,0.2232,0.2241,350614,0
+ITP.US,D,20251118,000000,0.2283,0.2341,0.22,0.23,278976,0
+ITP.US,D,20251119,000000,0.2233,0.228,0.216,0.22,259027,0
+ITP.US,D,20251120,000000,0.225,0.22549,0.22,0.22,138735,0
+ITP.US,D,20251121,000000,0.22,0.2224,0.212,0.2182,285379,0
+ITP.US,D,20251124,000000,0.2159,0.2364,0.214,0.2307,741917,0
+ITP.US,D,20251125,000000,0.2222,0.2308,0.222,0.222,319841,0
+ITP.US,D,20251126,000000,0.2266,0.2475,0.222501,0.242,305697,0
+ITP.US,D,20251128,000000,0.2337,0.2474,0.229,0.229,142642,0
+ITP.US,D,20251201,000000,0.23,0.2408,0.2259,0.2315,81679,0
+ITP.US,D,20251202,000000,0.2331,0.237,0.225,0.2302,309306,0
+ITP.US,D,20251203,000000,0.2287,0.2439,0.225,0.2418,243689,0
+ITP.US,D,20251204,000000,0.2372,0.2492,0.2347,0.2414,197410,0
+ITP.US,D,20251205,000000,0.24,0.2488,0.2364,0.2445,154959,0
+ITP.US,D,20251208,000000,0.241,0.246,0.2352,0.2373,187409,0
+ITP.US,D,20251209,000000,0.2314,0.2498,0.2255,0.241,333586,0
+ITP.US,D,20251210,000000,0.2483,0.25,0.244,0.248,135781,0
+ITP.US,D,20251211,000000,0.24575,0.24575,0.2382,0.244,135435,0
+ITP.US,D,20251212,000000,0.2382,0.246999,0.2339,0.2339,242325,0
+ITP.US,D,20251215,000000,0.23355,0.2384,0.23,0.2315,298096,0
+ITP.US,D,20251216,000000,0.2317,0.245,0.2316,0.243,193708,0
+ITP.US,D,20251217,000000,0.23955,0.241,0.2353,0.241,100613,0
+ITP.US,D,20251218,000000,0.236,0.2411,0.2317,0.239,131470,0
+ITP.US,D,20251219,000000,0.2389,0.2457,0.2315,0.2354,193217,0
+ITP.US,D,20251222,000000,0.238,0.24,0.2316,0.2379,46553,0
+ITP.US,D,20251223,000000,0.24,0.2401,0.232,0.2396,189812,0
+ITP.US,D,20251224,000000,0.2342,0.2409,0.2335,0.2409,63240,0
+ITP.US,D,20251226,000000,0.24029,0.24029,0.2303,0.2375,71333,0
+ITP.US,D,20251229,000000,0.2302,0.2361,0.215,0.232,328650,0
+ITP.US,D,20251230,000000,0.2302,0.2352,0.2236,0.2316,123948,0
+ITP.US,D,20251231,000000,0.2265,0.2327,0.211,0.2187,323987,0
+ITP.US,D,20260102,000000,0.2352,0.24,0.23,0.235,77760,0
+ITP.US,D,20260105,000000,0.2351,0.2446,0.2281,0.243,344862,0
+ITP.US,D,20260106,000000,0.2429,0.2444,0.2344,0.2344,95616,0
+ITP.US,D,20260107,000000,0.2397,0.24,0.2312,0.233,131127,0
+ITP.US,D,20260108,000000,0.233,0.2388,0.23115,0.2352,115151,0
+ITP.US,D,20260109,000000,0.237,0.237,0.229,0.23525,83525,0
+ITP.US,D,20260112,000000,0.23,0.23432,0.2254,0.2297,100781,0
+ITP.US,D,20260113,000000,0.2295,0.2295,0.223,0.223,151192,0
+ITP.US,D,20260114,000000,0.2281,0.229449,0.2237,0.227,244853,0
+ITP.US,D,20260115,000000,0.2346,0.2346,0.227,0.228,76754,0
+ITP.US,D,20260116,000000,0.2339,0.2339,0.23,0.2302,42724,0
+ITP.US,D,20260120,000000,0.2301,0.235,0.227,0.227,78961,0
+ITP.US,D,20260121,000000,0.227,0.23,0.2262,0.22825,159386,0
+ITP.US,D,20260122,000000,0.226,0.2336,0.225,0.2252,528880,0
+ITP.US,D,20260123,000000,0.224,0.2252,0.2228,0.22405,98232,0
+ITP.US,D,20260126,000000,0.23,0.2339,0.22,0.2219,116003,0
+ITP.US,D,20260127,000000,0.227,0.2298,0.2212,0.223,248840,0
+ITP.US,D,20260128,000000,0.2228,0.2229,0.215,0.2203,308506,0
+ITP.US,D,20260129,000000,0.216,0.2199,0.2118,0.2158,125668,0
+ITP.US,D,20260130,000000,0.2152,0.235,0.202,0.2245,1021658,0
+ITP.US,D,20260202,000000,0.217,0.2355,0.21,0.2157,194629,0
+ITP.US,D,20260203,000000,0.2121,0.2202,0.212,0.2158,63826,0
+ITP.US,D,20260204,000000,0.2161,0.2176,0.2105,0.2105,72856,0
+ITP.US,D,20260205,000000,0.2106,0.2106,0.1922,0.1931,304939,0
+ITP.US,D,20260206,000000,0.2,0.2066,0.195,0.203,201067,0
+ITP.US,D,20260209,000000,0.203,0.2099,0.2013,0.2096,115570,0
+ITP.US,D,20260210,000000,0.2081,0.2195,0.2055,0.206901,146098,0
+ITP.US,D,20260211,000000,0.2161,0.222,0.203,0.2077,241712,0
+ITP.US,D,20260212,000000,0.2125,0.2154,0.1946,0.1946,121530,0
+ITP.US,D,20260213,000000,0.2003,0.214,0.2001,0.2068,215069,0
+ITP.US,D,20260217,000000,0.2074,0.2155,0.2015,0.2091,113196,0
+ITP.US,D,20260218,000000,0.2089,0.2182,0.196,0.2036,337801,0
diff --git a/daily/us/nysemkt stocks/jagu.us.txt b/daily/us/nysemkt stocks/jagu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..480c8d9d555a0680f5d3f740b2b7f6c35d4e3179
--- /dev/null
+++ b/daily/us/nysemkt stocks/jagu.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JAGU.US,D,20260210,000000,5.5,5.5,3.07,3.07,2531561,0
+JAGU.US,D,20260211,000000,3.57,3.65,3.08,3.26,1337002,0
+JAGU.US,D,20260212,000000,3.37,3.515,3.17,3.3,336430,0
+JAGU.US,D,20260213,000000,3.38,3.4534,3.2101,3.32,143536,0
+JAGU.US,D,20260217,000000,3.46,3.47,3.05,3.3,324997,0
+JAGU.US,D,20260218,000000,3.18,3.24,2.6323,2.92,488716,0
diff --git a/daily/us/nysemkt stocks/job.us.txt b/daily/us/nysemkt stocks/job.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1178a0c21e7f254b73df9a642edfafe7f9b8f2a
--- /dev/null
+++ b/daily/us/nysemkt stocks/job.us.txt	
@@ -0,0 +1,5003 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOB.US,D,20050225,000000,18.2,18.2,16.6,17.2,120,0
+JOB.US,D,20050228,000000,17.2,17.5,17.2,17.4,250,0
+JOB.US,D,20050301,000000,17.7,17.7,17.7,17.7,50,0
+JOB.US,D,20050302,000000,17.1,17.1,17.1,17.1,50,0
+JOB.US,D,20050303,000000,16.4,16.4,16.3,16.4,790,0
+JOB.US,D,20050304,000000,16.8,16.9,16.7,16.7,210,0
+JOB.US,D,20050307,000000,17.4,17.4,17.4,17.4,1110,0
+JOB.US,D,20050308,000000,16.5,16.5,16.5,16.5,450,0
+JOB.US,D,20050309,000000,16.5,16.5,16.1,16.1,1790,0
+JOB.US,D,20050310,000000,15.9,15.9,15.2,15.3,930,0
+JOB.US,D,20050311,000000,15.2,16.1,15.2,15.7,640,0
+JOB.US,D,20050314,000000,15.5,15.5,14.7,14.7,900,0
+JOB.US,D,20050315,000000,14.4,15,14.4,15,800,0
+JOB.US,D,20050316,000000,14.2,14.4,13.4,13.4,6470,0
+JOB.US,D,20050317,000000,13.2,13.4,13,13.4,840,0
+JOB.US,D,20050318,000000,13,15,13,13.4,840,0
+JOB.US,D,20050321,000000,14.2,14.2,13.9,13.9,30,0
+JOB.US,D,20050322,000000,14.9,15,14.9,14.9,270,0
+JOB.US,D,20050323,000000,13.9,13.9,13.1,13.2,1340,0
+JOB.US,D,20050324,000000,13.6,13.6,13.1,13.2,100,0
+JOB.US,D,20050328,000000,13.4,13.5,13.4,13.4,790,0
+JOB.US,D,20050329,000000,13.7,13.8,12.6,12.6,2780,0
+JOB.US,D,20050330,000000,12.7,12.8,11.9,11.9,580,0
+JOB.US,D,20050331,000000,13.4,14.2,12,12.9,890,0
+JOB.US,D,20050401,000000,12.1,12.1,12.1,12.1,90,0
+JOB.US,D,20050404,000000,13.4,13.4,12.5,12.5,200,0
+JOB.US,D,20050405,000000,12.5,12.9,12.2,12.8,950,0
+JOB.US,D,20050406,000000,12.5,13.1,12.5,13.1,1300,0
+JOB.US,D,20050407,000000,12.8,12.8,12.6,12.8,420,0
+JOB.US,D,20050408,000000,12.9,14.2,12.9,13.5,1370,0
+JOB.US,D,20050411,000000,13.7,14.8,13.7,13.9,930,0
+JOB.US,D,20050412,000000,13.7,14.9,13.4,13.8,1730,0
+JOB.US,D,20050413,000000,13.8,13.9,13.4,13.9,240,0
+JOB.US,D,20050415,000000,12.6,13.4,12.6,13.3,1090,0
+JOB.US,D,20050418,000000,12.6,13.2,12.6,13.2,160,0
+JOB.US,D,20050419,000000,14,14,13,13,120,0
+JOB.US,D,20050420,000000,12.5,12.6,12.5,12.6,210,0
+JOB.US,D,20050421,000000,13.3,13.3,12.3,12.3,260,0
+JOB.US,D,20050422,000000,12.2,12.4,11.9,12.4,1590,0
+JOB.US,D,20050425,000000,12.5,12.5,12.5,12.5,430,0
+JOB.US,D,20050426,000000,12.4,12.9,12.4,12.9,510,0
+JOB.US,D,20050428,000000,13.4,14.2,12,12,280,0
+JOB.US,D,20050429,000000,12,13.8,11.9,12.3,1330,0
+JOB.US,D,20050502,000000,12.5,12.5,11.8,11.8,40,0
+JOB.US,D,20050504,000000,11.7,13.4,11.7,13.4,110,0
+JOB.US,D,20050505,000000,12.6,12.6,11.8,11.8,220,0
+JOB.US,D,20050506,000000,12,13.2,12,13.2,650,0
+JOB.US,D,20050509,000000,13.4,13.4,12.6,12.9,40,0
+JOB.US,D,20050510,000000,12.6,12.8,12.5,12.8,220,0
+JOB.US,D,20050511,000000,12.5,12.5,12,12,930,0
+JOB.US,D,20050512,000000,12,12,11.7,11.8,1020,0
+JOB.US,D,20050513,000000,11.7,11.8,11.7,11.8,200,0
+JOB.US,D,20050516,000000,12.1,12.1,11.6,11.6,170,0
+JOB.US,D,20050517,000000,12,12,12,12,100,0
+JOB.US,D,20050518,000000,11.7,12,11.6,12,1540,0
+JOB.US,D,20050519,000000,11.8,11.8,11.8,11.8,810,0
+JOB.US,D,20050520,000000,11.6,12,11.6,12,80,0
+JOB.US,D,20050523,000000,12,12,11.4,11.4,240,0
+JOB.US,D,20050524,000000,11.4,11.4,11.4,11.4,80,0
+JOB.US,D,20050525,000000,11.4,12.6,11.3,12.4,750,0
+JOB.US,D,20050526,000000,13.3,13.3,12,12,720,0
+JOB.US,D,20050531,000000,12,12,11.6,11.6,1010,0
+JOB.US,D,20050601,000000,11.6,11.6,11.6,11.6,380,0
+JOB.US,D,20050602,000000,11.6,11.6,11.6,11.6,650,0
+JOB.US,D,20050603,000000,11.2,11.5,11.2,11.5,350,0
+JOB.US,D,20050606,000000,11.6,13,11.6,11.6,710,0
+JOB.US,D,20050608,000000,11.2,11.3,10.4,10.6,1270,0
+JOB.US,D,20050609,000000,11.5,11.5,10.6,10.6,4740,0
+JOB.US,D,20050610,000000,10.7,16.9,10.7,10.9,960,0
+JOB.US,D,20050613,000000,10.9,10.9,10.9,10.9,60,0
+JOB.US,D,20050614,000000,10.9,10.9,10.9,10.9,30,0
+JOB.US,D,20050615,000000,10.6,10.6,10.6,10.6,600,0
+JOB.US,D,20050616,000000,10.6,10.6,10.1,10.3,4090,0
+JOB.US,D,20050617,000000,10.7,10.8,10.6,10.7,1420,0
+JOB.US,D,20050620,000000,10.4,10.4,10.3,10.3,200,0
+JOB.US,D,20050621,000000,10.5,10.5,10.4,10.4,350,0
+JOB.US,D,20050623,000000,10.3,10.3,10.3,10.3,400,0
+JOB.US,D,20050627,000000,10.3,11,10.3,11,150,0
+JOB.US,D,20050629,000000,10.8,10.9,10.6,10.7,1430,0
+JOB.US,D,20050630,000000,10.7,11.6,10.7,11.6,530,0
+JOB.US,D,20050705,000000,11.1,11.1,11.1,11.1,30,0
+JOB.US,D,20050706,000000,10.9,10.9,10.9,10.9,10,0
+JOB.US,D,20050707,000000,10.8,10.8,10.8,10.8,50,0
+JOB.US,D,20050708,000000,11.5,11.5,10.9,10.9,260,0
+JOB.US,D,20050711,000000,10.9,11.2,10.9,11.1,1480,0
+JOB.US,D,20050712,000000,11.4,11.4,10.9,10.9,90,0
+JOB.US,D,20050713,000000,11.6,11.6,10.9,10.9,980,0
+JOB.US,D,20050714,000000,10.9,10.9,10.8,10.9,1130,0
+JOB.US,D,20050715,000000,10.9,10.9,10.8,10.8,280,0
+JOB.US,D,20050718,000000,10.7,10.7,10.7,10.7,910,0
+JOB.US,D,20050719,000000,10.7,10.9,10.7,10.7,1340,0
+JOB.US,D,20050720,000000,10.6,11.1,10.5,11.1,3990,0
+JOB.US,D,20050721,000000,10.8,12.3,10.6,12.3,2930,0
+JOB.US,D,20050722,000000,12.6,12.6,12.4,12.6,280,0
+JOB.US,D,20050725,000000,12.6,12.6,11.7,12.1,630,0
+JOB.US,D,20050726,000000,12.1,12.1,11.7,12.1,300,0
+JOB.US,D,20050727,000000,11.7,12.1,11.7,11.7,570,0
+JOB.US,D,20050728,000000,15.1,16.5,14.8,15.6,16220,0
+JOB.US,D,20050729,000000,16,16,15.6,15.6,1070,0
+JOB.US,D,20050801,000000,15.6,15.9,14.8,15.8,2540,0
+JOB.US,D,20050802,000000,15.1,15.7,14.7,15.7,2940,0
+JOB.US,D,20050803,000000,15.8,15.9,15.3,15.6,1790,0
+JOB.US,D,20050804,000000,15.5,16.7,15.5,15.6,1370,0
+JOB.US,D,20050805,000000,15.6,17.8,15.6,16.9,6280,0
+JOB.US,D,20050808,000000,17,18.9,16.9,18.4,4790,0
+JOB.US,D,20050809,000000,18.7,19.1,18,18.9,1800,0
+JOB.US,D,20050810,000000,19.2,19.2,18.7,18.8,1210,0
+JOB.US,D,20050811,000000,18.7,19.4,18.6,19.1,1530,0
+JOB.US,D,20050812,000000,18.4,18.4,17.4,17.4,150,0
+JOB.US,D,20050815,000000,18.2,18.2,18,18,120,0
+JOB.US,D,20050816,000000,19,19.1,18.5,18.5,620,0
+JOB.US,D,20050817,000000,18.4,18.5,18.2,18.2,420,0
+JOB.US,D,20050818,000000,18.6,18.6,17.9,18.2,590,0
+JOB.US,D,20050819,000000,17.6,18.6,17.6,18.6,560,0
+JOB.US,D,20050822,000000,18.6,18.6,17.9,18.3,1260,0
+JOB.US,D,20050823,000000,18.3,18.3,17.5,17.9,800,0
+JOB.US,D,20050824,000000,17.6,17.6,16.1,16.7,1910,0
+JOB.US,D,20050825,000000,16.7,16.7,16.7,16.7,100,0
+JOB.US,D,20050826,000000,17.4,17.6,16.9,17.6,470,0
+JOB.US,D,20050830,000000,17.6,17.6,17.6,17.6,460,0
+JOB.US,D,20050831,000000,16.6,17.9,16.6,17.9,580,0
+JOB.US,D,20050901,000000,17.8,17.9,17.4,17.8,1450,0
+JOB.US,D,20050902,000000,17.4,17.8,16.9,17.2,600,0
+JOB.US,D,20050906,000000,16.9,17.7,16.9,17.6,180,0
+JOB.US,D,20050907,000000,14.7,16.9,14.7,16.9,4890,0
+JOB.US,D,20050908,000000,17.2,17.4,16.5,17.1,1060,0
+JOB.US,D,20050912,000000,17.1,17.1,16.6,17.1,280,0
+JOB.US,D,20050913,000000,16.8,16.8,16.8,16.8,20,0
+JOB.US,D,20050914,000000,17.3,17.3,16.6,16.9,270,0
+JOB.US,D,20050915,000000,16.9,16.9,16.9,16.9,400,0
+JOB.US,D,20050916,000000,17.4,17.4,16.6,17.2,430,0
+JOB.US,D,20050919,000000,16.6,16.6,16.5,16.5,120,0
+JOB.US,D,20050921,000000,15.8,16.5,15.6,15.6,300,0
+JOB.US,D,20050922,000000,15.7,16.6,15.7,16.6,510,0
+JOB.US,D,20050923,000000,16.6,16.6,16.4,16.4,140,0
+JOB.US,D,20050926,000000,16,16,15,16,2380,0
+JOB.US,D,20050927,000000,16,16,15.2,15.8,830,0
+JOB.US,D,20050928,000000,15.8,16,15.1,15.6,2920,0
+JOB.US,D,20050929,000000,16.5,17.3,15.3,16.4,1880,0
+JOB.US,D,20050930,000000,18.2,18.5,17.9,18.5,4670,0
+JOB.US,D,20051003,000000,18.6,18.7,18.5,18.5,1690,0
+JOB.US,D,20051004,000000,19,19.2,18.6,18.6,1840,0
+JOB.US,D,20051005,000000,18.2,18.2,18.2,18.2,50,0
+JOB.US,D,20051006,000000,18.2,18.2,17.8,18.2,620,0
+JOB.US,D,20051007,000000,18,18,18,18,170,0
+JOB.US,D,20051010,000000,17.9,17.9,17.9,17.9,50,0
+JOB.US,D,20051011,000000,17.9,17.9,17.6,17.6,1090,0
+JOB.US,D,20051012,000000,16.9,18.9,16.6,18.5,3120,0
+JOB.US,D,20051013,000000,17.8,18.9,17.8,17.8,960,0
+JOB.US,D,20051014,000000,18.2,18.2,17.4,17.6,600,0
+JOB.US,D,20051017,000000,18.2,18.2,17,17.8,1200,0
+JOB.US,D,20051018,000000,17.4,18.3,17.2,17.4,1070,0
+JOB.US,D,20051019,000000,17,17.4,16.6,16.8,1630,0
+JOB.US,D,20051020,000000,17.1,17.1,16.8,16.8,930,0
+JOB.US,D,20051021,000000,17.1,17.3,16.6,16.8,4300,0
+JOB.US,D,20051024,000000,17.4,18.3,17.4,17.8,950,0
+JOB.US,D,20051025,000000,18.3,18.3,17.6,17.6,490,0
+JOB.US,D,20051026,000000,17.7,17.7,17.1,17.6,710,0
+JOB.US,D,20051027,000000,17.3,17.4,17.3,17.4,150,0
+JOB.US,D,20051028,000000,17.6,17.6,17.5,17.5,60,0
+JOB.US,D,20051031,000000,17.4,17.8,17.4,17.6,630,0
+JOB.US,D,20051101,000000,17.8,18,17.8,17.8,360,0
+JOB.US,D,20051102,000000,17.8,18,17.6,18,1450,0
+JOB.US,D,20051103,000000,18,18,17.4,17.8,100,0
+JOB.US,D,20051104,000000,17.4,17.7,16.9,17.7,870,0
+JOB.US,D,20051107,000000,18.2,18.2,17.5,17.5,950,0
+JOB.US,D,20051108,000000,17.5,17.5,17.5,17.5,900,0
+JOB.US,D,20051109,000000,17.2,17.6,17.2,17.6,250,0
+JOB.US,D,20051110,000000,17.6,17.7,17.5,17.7,830,0
+JOB.US,D,20051111,000000,17.7,17.7,17,17.5,280,0
+JOB.US,D,20051114,000000,17.7,18.8,17.5,18.3,2680,0
+JOB.US,D,20051115,000000,18.7,19.1,18.1,19,2510,0
+JOB.US,D,20051116,000000,19,19.1,19,19.1,730,0
+JOB.US,D,20051117,000000,18.7,19.7,18.1,18.6,5930,0
+JOB.US,D,20051118,000000,18.2,19.2,18.2,19.2,730,0
+JOB.US,D,20051121,000000,19.9,19.9,18.1,18.7,2280,0
+JOB.US,D,20051122,000000,18.2,18.3,16.9,17.7,5040,0
+JOB.US,D,20051123,000000,17.5,18.8,17.5,17.9,830,0
+JOB.US,D,20051125,000000,17.5,18,17.5,18,130,0
+JOB.US,D,20051128,000000,17.8,17.8,16.9,17,4050,0
+JOB.US,D,20051129,000000,17.1,17.2,16.9,16.9,1150,0
+JOB.US,D,20051130,000000,17,17.4,16.9,17.4,610,0
+JOB.US,D,20051201,000000,17.3,17.3,17.3,17.3,230,0
+JOB.US,D,20051202,000000,17.3,17.3,17.3,17.3,180,0
+JOB.US,D,20051205,000000,17.3,17.3,16.9,17,1440,0
+JOB.US,D,20051206,000000,17,17.3,16.9,17.2,3030,0
+JOB.US,D,20051207,000000,17,17.7,17,17.4,410,0
+JOB.US,D,20051208,000000,17.3,17.6,17.2,17.3,1490,0
+JOB.US,D,20051209,000000,17,17.4,17,17.3,680,0
+JOB.US,D,20051212,000000,17.1,17.1,16.9,17,930,0
+JOB.US,D,20051213,000000,16.8,17.4,16.8,17.4,260,0
+JOB.US,D,20051214,000000,17.2,17.7,17.2,17.7,600,0
+JOB.US,D,20051215,000000,17.7,17.7,17.4,17.5,280,0
+JOB.US,D,20051216,000000,17,17.6,16.9,17.4,1420,0
+JOB.US,D,20051219,000000,16.9,17.4,16.9,17.2,1920,0
+JOB.US,D,20051220,000000,16.9,17.3,16.8,16.9,910,0
+JOB.US,D,20051221,000000,16.9,17,16.8,16.9,1700,0
+JOB.US,D,20051222,000000,17.4,17.4,17.4,17.4,60,0
+JOB.US,D,20051223,000000,16.9,17,16.8,16.9,1390,0
+JOB.US,D,20051227,000000,16.8,16.9,16.6,16.6,2130,0
+JOB.US,D,20051228,000000,16.6,16.7,16.6,16.7,320,0
+JOB.US,D,20051229,000000,16.9,17.3,16.6,16.7,1560,0
+JOB.US,D,20051230,000000,16.8,17.1,16.7,17,450,0
+JOB.US,D,20060103,000000,16.6,16.7,16.6,16.6,1020,0
+JOB.US,D,20060104,000000,16.6,16.6,16.3,16.4,1470,0
+JOB.US,D,20060105,000000,16.5,16.6,16.2,16.5,2660,0
+JOB.US,D,20060106,000000,16.4,17.4,16.4,17.4,2490,0
+JOB.US,D,20060109,000000,17,17,16.2,16.7,2030,0
+JOB.US,D,20060110,000000,16.5,17.4,16.3,16.6,4580,0
+JOB.US,D,20060111,000000,16.2,16.9,16.2,16.8,1070,0
+JOB.US,D,20060112,000000,16.4,17.4,16.4,16.9,560,0
+JOB.US,D,20060113,000000,16.5,16.8,16.3,16.8,570,0
+JOB.US,D,20060117,000000,16.8,16.8,16.4,16.5,1960,0
+JOB.US,D,20060118,000000,16.1,17,16.1,17,2440,0
+JOB.US,D,20060119,000000,17,17.4,17,17,120,0
+JOB.US,D,20060120,000000,16.8,17.4,16.8,17.2,670,0
+JOB.US,D,20060123,000000,17.2,17.4,16.9,16.9,1240,0
+JOB.US,D,20060124,000000,17.4,17.4,16.9,16.9,720,0
+JOB.US,D,20060125,000000,16.8,16.9,16.8,16.9,410,0
+JOB.US,D,20060126,000000,16.9,17.1,16.9,17.1,840,0
+JOB.US,D,20060127,000000,17.1,17.9,17.1,17.8,1130,0
+JOB.US,D,20060130,000000,18.2,18.7,18.1,18.3,2010,0
+JOB.US,D,20060131,000000,16.6,16.6,14.2,14.8,18470,0
+JOB.US,D,20060201,000000,14.8,15.1,14.5,14.9,2020,0
+JOB.US,D,20060202,000000,14.9,15.3,14.9,15.1,1370,0
+JOB.US,D,20060203,000000,15.1,15.3,14.7,15.2,830,0
+JOB.US,D,20060206,000000,15.1,15.5,14.7,15.1,400,0
+JOB.US,D,20060207,000000,14.7,15,14.4,14.9,1010,0
+JOB.US,D,20060208,000000,14.7,14.9,14.5,14.9,710,0
+JOB.US,D,20060209,000000,14.9,14.9,14.4,14.5,780,0
+JOB.US,D,20060210,000000,14.4,14.4,13.9,14.1,1600,0
+JOB.US,D,20060213,000000,14.2,14.2,14.2,14.2,170,0
+JOB.US,D,20060214,000000,14.2,14.3,14.1,14.3,1620,0
+JOB.US,D,20060215,000000,14.2,14.2,13.8,14.1,480,0
+JOB.US,D,20060216,000000,14.1,14.4,14.1,14.1,380,0
+JOB.US,D,20060217,000000,14.5,14.5,14.1,14.1,1350,0
+JOB.US,D,20060221,000000,13.7,14.4,13.5,14.4,2280,0
+JOB.US,D,20060222,000000,14.2,14.3,14.2,14.2,930,0
+JOB.US,D,20060223,000000,14.3,14.4,14.2,14.2,270,0
+JOB.US,D,20060224,000000,14.2,14.2,14.2,14.2,40,0
+JOB.US,D,20060227,000000,14.3,14.3,14.2,14.3,2080,0
+JOB.US,D,20060228,000000,14.2,14.3,14.2,14.2,2720,0
+JOB.US,D,20060301,000000,14.3,14.3,14.2,14.2,1160,0
+JOB.US,D,20060302,000000,14.2,14.5,14.2,14.2,1370,0
+JOB.US,D,20060303,000000,14.2,14.6,13.8,13.8,870,0
+JOB.US,D,20060306,000000,13.9,13.9,13.7,13.7,100,0
+JOB.US,D,20060307,000000,13.6,14,13.2,14,830,0
+JOB.US,D,20060308,000000,13.5,14.2,13.5,14.2,630,0
+JOB.US,D,20060309,000000,13.6,14.1,13.6,14.1,120,0
+JOB.US,D,20060310,000000,13.5,13.5,13.5,13.5,500,0
+JOB.US,D,20060313,000000,13.8,13.9,13.3,13.7,750,0
+JOB.US,D,20060314,000000,13.7,13.7,13.3,13.3,500,0
+JOB.US,D,20060315,000000,13.5,13.5,13.4,13.4,80,0
+JOB.US,D,20060316,000000,13.8,13.8,13.2,13.2,1070,0
+JOB.US,D,20060317,000000,13.2,13.5,13,13.4,1200,0
+JOB.US,D,20060320,000000,13.6,13.7,13.1,13.6,590,0
+JOB.US,D,20060321,000000,13.4,13.6,13.4,13.6,280,0
+JOB.US,D,20060322,000000,13.5,13.5,13.4,13.5,650,0
+JOB.US,D,20060323,000000,13.4,13.7,13.4,13.7,610,0
+JOB.US,D,20060324,000000,13.5,13.8,13.5,13.8,330,0
+JOB.US,D,20060327,000000,13.8,13.8,13.8,13.8,40,0
+JOB.US,D,20060328,000000,13.5,14.2,13.3,14,1680,0
+JOB.US,D,20060329,000000,13.5,13.5,13.3,13.5,720,0
+JOB.US,D,20060330,000000,14.2,14.2,13.4,13.5,1280,0
+JOB.US,D,20060331,000000,13.5,14.3,13.5,14.2,940,0
+JOB.US,D,20060403,000000,13.5,14.2,13.5,13.6,980,0
+JOB.US,D,20060404,000000,14.4,14.4,13.9,13.9,330,0
+JOB.US,D,20060405,000000,14.4,14.4,13.8,13.8,430,0
+JOB.US,D,20060406,000000,13.8,14,13.8,14,300,0
+JOB.US,D,20060407,000000,14,14,13.9,13.9,110,0
+JOB.US,D,20060410,000000,13.8,13.8,13.8,13.8,500,0
+JOB.US,D,20060411,000000,13.8,13.8,13.4,13.7,1920,0
+JOB.US,D,20060412,000000,13.6,13.8,13.4,13.7,1750,0
+JOB.US,D,20060413,000000,13.4,13.4,13.4,13.4,700,0
+JOB.US,D,20060417,000000,13.5,14.2,13.4,13.6,1220,0
+JOB.US,D,20060418,000000,14.2,14.2,12.9,13.2,3000,0
+JOB.US,D,20060419,000000,13.8,13.8,12.6,12.9,6500,0
+JOB.US,D,20060420,000000,12.8,12.8,12.8,12.8,70,0
+JOB.US,D,20060421,000000,13,13.5,13,13.4,250,0
+JOB.US,D,20060424,000000,13.4,13.8,13.1,13.6,900,0
+JOB.US,D,20060425,000000,13.4,13.6,13.1,13.4,1070,0
+JOB.US,D,20060426,000000,13.4,14,13.4,13.8,2310,0
+JOB.US,D,20060427,000000,14.2,14.2,13.9,14.1,390,0
+JOB.US,D,20060428,000000,15.1,15.1,14.1,14.4,5490,0
+JOB.US,D,20060501,000000,15,15,14.4,14.6,2310,0
+JOB.US,D,20060502,000000,14.8,14.8,14.7,14.7,1530,0
+JOB.US,D,20060503,000000,14.7,14.7,14.5,14.5,2220,0
+JOB.US,D,20060504,000000,14.8,14.8,14.5,14.6,610,0
+JOB.US,D,20060505,000000,14.7,14.8,14.1,14.2,630,0
+JOB.US,D,20060508,000000,14.2,14.2,14.2,14.2,30,0
+JOB.US,D,20060509,000000,14.2,14.6,14.2,14.6,150,0
+JOB.US,D,20060510,000000,14.8,14.9,14.2,14.6,290,0
+JOB.US,D,20060511,000000,14.9,14.9,14.6,14.6,310,0
+JOB.US,D,20060512,000000,14.8,15.3,14.8,14.8,1410,0
+JOB.US,D,20060515,000000,14.2,15.1,14.2,14.5,780,0
+JOB.US,D,20060516,000000,14.5,14.6,14.2,14.2,710,0
+JOB.US,D,20060517,000000,14.9,14.9,14.2,14.2,180,0
+JOB.US,D,20060518,000000,14.2,14.2,13.8,14,930,0
+JOB.US,D,20060519,000000,14,14.7,14,14.5,350,0
+JOB.US,D,20060522,000000,14.2,14.5,14.2,14.4,110,0
+JOB.US,D,20060523,000000,14.4,14.9,14.4,14.4,290,0
+JOB.US,D,20060524,000000,14.2,14.5,13.9,13.9,120,0
+JOB.US,D,20060525,000000,13.8,14.5,13.8,13.9,790,0
+JOB.US,D,20060526,000000,14.3,14.3,14.3,14.3,10,0
+JOB.US,D,20060530,000000,14.3,14.6,14,14,260,0
+JOB.US,D,20060531,000000,14,14.1,14,14.1,620,0
+JOB.US,D,20060602,000000,13.8,14.1,13.8,13.8,450,0
+JOB.US,D,20060605,000000,13.8,14,13.8,14,210,0
+JOB.US,D,20060606,000000,13.7,13.7,13.7,13.7,60,0
+JOB.US,D,20060607,000000,13.7,13.7,13.7,13.7,10,0
+JOB.US,D,20060608,000000,13.7,13.7,13.7,13.7,330,0
+JOB.US,D,20060609,000000,13.7,13.8,13.7,13.8,110,0
+JOB.US,D,20060612,000000,13.8,13.9,13.8,13.8,740,0
+JOB.US,D,20060613,000000,13.8,13.8,12.6,12.6,820,0
+JOB.US,D,20060614,000000,12.6,12.8,12.6,12.8,1100,0
+JOB.US,D,20060615,000000,13.2,13.5,13.2,13.5,110,0
+JOB.US,D,20060619,000000,13.5,13.7,13.5,13.6,320,0
+JOB.US,D,20060620,000000,13.5,13.5,13.5,13.5,190,0
+JOB.US,D,20060621,000000,13.4,13.4,13.2,13.3,350,0
+JOB.US,D,20060622,000000,13.2,13.3,13.1,13.3,150,0
+JOB.US,D,20060623,000000,13.2,13.4,13.2,13.4,130,0
+JOB.US,D,20060626,000000,13.1,13.4,13.1,13.1,350,0
+JOB.US,D,20060627,000000,13.2,13.2,13.2,13.2,200,0
+JOB.US,D,20060628,000000,13.3,13.7,13.1,13.7,340,0
+JOB.US,D,20060629,000000,13.2,13.2,13.2,13.2,30,0
+JOB.US,D,20060630,000000,13.4,13.4,13.2,13.4,30,0
+JOB.US,D,20060703,000000,13.6,13.7,13.6,13.7,330,0
+JOB.US,D,20060705,000000,13.7,13.7,13.5,13.5,470,0
+JOB.US,D,20060707,000000,13.5,13.5,13.3,13.4,350,0
+JOB.US,D,20060710,000000,13.4,13.4,13.3,13.3,140,0
+JOB.US,D,20060711,000000,13.1,13.4,13,13.1,1390,0
+JOB.US,D,20060712,000000,13.2,13.6,12.7,13.6,1200,0
+JOB.US,D,20060713,000000,13.6,13.7,13.6,13.7,40,0
+JOB.US,D,20060714,000000,13.4,13.4,13.1,13.2,830,0
+JOB.US,D,20060717,000000,13,15,13,14.7,11990,0
+JOB.US,D,20060718,000000,14.3,16.6,14.3,16.6,2200,0
+JOB.US,D,20060719,000000,16.8,17.6,16.7,17.5,5190,0
+JOB.US,D,20060720,000000,17.5,17.5,16.4,16.4,1040,0
+JOB.US,D,20060721,000000,16.4,16.9,16.4,16.8,490,0
+JOB.US,D,20060724,000000,16.9,17.4,16.6,16.6,740,0
+JOB.US,D,20060725,000000,16,16.2,15.6,16.2,230,0
+JOB.US,D,20060726,000000,16,16.5,16,16,150,0
+JOB.US,D,20060727,000000,16,16,16,16,150,0
+JOB.US,D,20060728,000000,18.2,18.2,16.7,17.3,14040,0
+JOB.US,D,20060731,000000,17.7,17.8,16.9,17.3,8830,0
+JOB.US,D,20060801,000000,16.9,16.9,15.4,15.6,14290,0
+JOB.US,D,20060802,000000,15.5,15.5,14.3,14.8,15350,0
+JOB.US,D,20060803,000000,14.8,15.3,14.8,15.3,2030,0
+JOB.US,D,20060804,000000,15.6,15.6,14.8,14.8,1410,0
+JOB.US,D,20060807,000000,14.6,15.1,14.6,14.9,2880,0
+JOB.US,D,20060808,000000,15.1,15.1,15,15,70,0
+JOB.US,D,20060809,000000,14.9,15.1,14.9,15,920,0
+JOB.US,D,20060810,000000,15,15,15,15,270,0
+JOB.US,D,20060811,000000,15,15,14.4,14.7,3300,0
+JOB.US,D,20060814,000000,15.3,15.6,15.1,15.3,1120,0
+JOB.US,D,20060815,000000,15.1,15.3,14.9,15.2,6550,0
+JOB.US,D,20060816,000000,14.6,15.1,14.6,14.9,820,0
+JOB.US,D,20060817,000000,14.8,15.2,14.7,15.2,1790,0
+JOB.US,D,20060818,000000,14.8,15.1,14.5,15.1,1080,0
+JOB.US,D,20060821,000000,15.1,15.1,14.7,15.1,3620,0
+JOB.US,D,20060822,000000,15.1,15.2,14.8,14.8,3320,0
+JOB.US,D,20060823,000000,15.1,15.1,14.5,14.9,350,0
+JOB.US,D,20060824,000000,15,15,14.9,14.9,70,0
+JOB.US,D,20060825,000000,14.7,14.8,14.3,14.6,1300,0
+JOB.US,D,20060828,000000,14.7,15,14.5,14.8,1600,0
+JOB.US,D,20060829,000000,14.7,14.8,14.7,14.7,180,0
+JOB.US,D,20060830,000000,14.9,15,14.8,14.9,2520,0
+JOB.US,D,20060831,000000,14.7,14.8,14.7,14.8,250,0
+JOB.US,D,20060901,000000,14.6,14.7,14.5,14.6,1530,0
+JOB.US,D,20060905,000000,14.6,14.6,14.5,14.5,1110,0
+JOB.US,D,20060906,000000,14.7,14.8,14.7,14.8,530,0
+JOB.US,D,20060907,000000,14.7,14.7,14.5,14.5,180,0
+JOB.US,D,20060908,000000,14.5,14.7,14.5,14.5,460,0
+JOB.US,D,20060911,000000,14.8,14.9,14.7,14.7,150,0
+JOB.US,D,20060912,000000,14.8,14.8,14.7,14.8,1100,0
+JOB.US,D,20060913,000000,14.4,14.5,14.4,14.4,430,0
+JOB.US,D,20060914,000000,14.6,14.6,14.6,14.6,500,0
+JOB.US,D,20060915,000000,14.5,14.7,14.5,14.7,400,0
+JOB.US,D,20060918,000000,15,15,14.4,14.6,510,0
+JOB.US,D,20060919,000000,14.4,14.8,14.4,14.7,1940,0
+JOB.US,D,20060920,000000,14.6,14.7,14.5,14.7,180,0
+JOB.US,D,20060922,000000,14.5,14.5,14.5,14.5,30,0
+JOB.US,D,20060925,000000,14.5,14.5,14.5,14.5,110,0
+JOB.US,D,20060926,000000,14.4,14.7,14.4,14.4,1980,0
+JOB.US,D,20060927,000000,14.5,15,14.4,15,900,0
+JOB.US,D,20060928,000000,15.1,15.1,15,15,80,0
+JOB.US,D,20060929,000000,14.9,15,14.9,15,280,0
+JOB.US,D,20061002,000000,15,15,15,15,50,0
+JOB.US,D,20061004,000000,15.3,15.3,14.5,15,740,0
+JOB.US,D,20061005,000000,14.6,15,14.6,14.9,1140,0
+JOB.US,D,20061006,000000,14.5,15,14.4,15,310,0
+JOB.US,D,20061009,000000,14.4,15.3,14.4,15.3,120,0
+JOB.US,D,20061010,000000,14.7,15.1,14.7,15.1,20,0
+JOB.US,D,20061011,000000,14.7,15.1,14.4,15,240,0
+JOB.US,D,20061012,000000,14.4,15,14.4,15,320,0
+JOB.US,D,20061013,000000,15.1,15.1,15.1,15.1,10,0
+JOB.US,D,20061016,000000,15,15,14.4,14.9,890,0
+JOB.US,D,20061017,000000,14.5,14.8,14.5,14.6,690,0
+JOB.US,D,20061018,000000,14.9,15,14.8,15,960,0
+JOB.US,D,20061019,000000,15,15,14.7,14.8,150,0
+JOB.US,D,20061020,000000,14.8,15,14.8,14.9,1740,0
+JOB.US,D,20061023,000000,14.8,15,14.6,14.8,370,0
+JOB.US,D,20061024,000000,14.7,15,14.6,14.9,970,0
+JOB.US,D,20061025,000000,14.8,14.9,14.7,14.7,220,0
+JOB.US,D,20061026,000000,14.7,15,14.7,14.9,140,0
+JOB.US,D,20061027,000000,14.7,14.9,14.4,14.8,820,0
+JOB.US,D,20061030,000000,14.4,14.7,14.4,14.5,1500,0
+JOB.US,D,20061031,000000,14.6,14.7,14.5,14.7,920,0
+JOB.US,D,20061101,000000,14.6,14.7,14.4,14.4,170,0
+JOB.US,D,20061102,000000,14.7,14.8,14.7,14.7,1260,0
+JOB.US,D,20061103,000000,14.8,14.8,14.5,14.5,950,0
+JOB.US,D,20061106,000000,14.8,14.8,14.4,14.6,500,0
+JOB.US,D,20061107,000000,14.7,14.8,14.7,14.8,110,0
+JOB.US,D,20061108,000000,15,15,14.9,15,3130,0
+JOB.US,D,20061109,000000,15,15.6,15,15.6,11760,0
+JOB.US,D,20061110,000000,15.6,16.8,15.6,16.1,6910,0
+JOB.US,D,20061113,000000,16.1,16.1,14.7,15.2,4270,0
+JOB.US,D,20061114,000000,15.2,15.8,15,15.8,2310,0
+JOB.US,D,20061115,000000,15.8,15.9,15.4,15.5,270,0
+JOB.US,D,20061116,000000,15.9,16.1,15.7,15.7,2290,0
+JOB.US,D,20061117,000000,15.7,15.7,15.2,15.6,820,0
+JOB.US,D,20061120,000000,15.4,16.2,15.1,15.8,3060,0
+JOB.US,D,20061121,000000,16.4,16.5,15.8,16.5,5590,0
+JOB.US,D,20061122,000000,16.4,16.6,16.1,16.5,5640,0
+JOB.US,D,20061124,000000,16.9,16.9,16.6,16.6,1590,0
+JOB.US,D,20061127,000000,16.5,16.7,16.3,16.3,6260,0
+JOB.US,D,20061128,000000,16.2,16.7,16.2,16.5,620,0
+JOB.US,D,20061129,000000,16.7,16.8,16.6,16.8,930,0
+JOB.US,D,20061130,000000,16.7,16.9,16.3,16.9,1290,0
+JOB.US,D,20061201,000000,16.8,16.8,16.4,16.4,240,0
+JOB.US,D,20061204,000000,16.8,16.8,16.4,16.4,710,0
+JOB.US,D,20061205,000000,16.6,16.6,16.5,16.5,190,0
+JOB.US,D,20061206,000000,16.5,16.9,16.1,16.9,650,0
+JOB.US,D,20061207,000000,16.9,16.9,16.3,16.6,720,0
+JOB.US,D,20061208,000000,16.6,16.6,16.6,16.6,400,0
+JOB.US,D,20061211,000000,16.6,16.6,16.5,16.6,540,0
+JOB.US,D,20061212,000000,16.7,16.7,16.5,16.6,350,0
+JOB.US,D,20061213,000000,16.6,17.2,16.1,16.6,270,0
+JOB.US,D,20061214,000000,16.7,17,16.5,16.9,270,0
+JOB.US,D,20061215,000000,17.1,17.2,16.9,17.1,590,0
+JOB.US,D,20061218,000000,16.9,16.9,16.6,16.6,1530,0
+JOB.US,D,20061219,000000,16.8,16.9,16.4,16.4,1160,0
+JOB.US,D,20061220,000000,16.4,16.4,15.4,15.8,4020,0
+JOB.US,D,20061221,000000,16.3,16.3,15.5,15.6,950,0
+JOB.US,D,20061222,000000,15.6,16.1,15.6,15.9,190,0
+JOB.US,D,20061226,000000,16.3,16.3,15.8,16.2,1220,0
+JOB.US,D,20061227,000000,16,16.3,15.7,15.9,1820,0
+JOB.US,D,20061228,000000,16,16,15.5,15.8,6420,0
+JOB.US,D,20061229,000000,15.7,16,15.6,16,2380,0
+JOB.US,D,20070103,000000,15.7,16.3,15.7,15.9,1230,0
+JOB.US,D,20070104,000000,16.3,16.6,16.2,16.6,1090,0
+JOB.US,D,20070105,000000,16.6,16.7,16.6,16.6,670,0
+JOB.US,D,20070108,000000,16.6,16.7,16.6,16.7,730,0
+JOB.US,D,20070109,000000,16.6,17.3,16.6,17.2,1640,0
+JOB.US,D,20070110,000000,17.1,17.1,16.9,17,240,0
+JOB.US,D,20070111,000000,16.8,16.9,16.6,16.6,480,0
+JOB.US,D,20070112,000000,16.6,17.2,16.6,16.8,330,0
+JOB.US,D,20070116,000000,16.6,16.8,16.6,16.6,430,0
+JOB.US,D,20070117,000000,16.7,16.9,16.6,16.7,920,0
+JOB.US,D,20070118,000000,17.1,17.1,16.7,17,1900,0
+JOB.US,D,20070119,000000,17,17.3,16.9,17.2,3070,0
+JOB.US,D,20070122,000000,17.2,17.4,16.9,17.2,2680,0
+JOB.US,D,20070123,000000,17,17.4,16.9,17.1,1550,0
+JOB.US,D,20070124,000000,17.1,17.3,16.8,17,3800,0
+JOB.US,D,20070125,000000,17,17.3,16.7,17.2,7240,0
+JOB.US,D,20070126,000000,17.2,17.7,17.2,17.5,5190,0
+JOB.US,D,20070129,000000,17.4,17.5,17.4,17.5,1200,0
+JOB.US,D,20070130,000000,22.1,23.5,19.8,20.5,52970,0
+JOB.US,D,20070131,000000,20.5,21.9,20.5,21.7,11730,0
+JOB.US,D,20070201,000000,21.9,22.4,21.2,21.6,6040,0
+JOB.US,D,20070202,000000,21.4,22.1,21.2,22,2220,0
+JOB.US,D,20070205,000000,22.1,22.6,21.2,22.3,5900,0
+JOB.US,D,20070206,000000,22.6,22.8,22.4,22.7,5420,0
+JOB.US,D,20070207,000000,22.6,23,20.7,21.6,8750,0
+JOB.US,D,20070208,000000,22.5,23.5,21.6,21.6,4310,0
+JOB.US,D,20070209,000000,21.6,22.1,21.3,21.8,1120,0
+JOB.US,D,20070212,000000,22.8,22.8,21.8,22.1,1818,0
+JOB.US,D,20070213,000000,21.9,22.1,21.6,21.6,1168,0
+JOB.US,D,20070214,000000,21.6,21.9,21.2,21.6,1030,0
+JOB.US,D,20070215,000000,21.3,21.6,20.9,21.3,7900,0
+JOB.US,D,20070216,000000,21.2,21.6,21.2,21.3,2000,0
+JOB.US,D,20070220,000000,21.3,21.4,21.2,21.3,2660,0
+JOB.US,D,20070221,000000,21,21.3,20.2,21.2,5280,0
+JOB.US,D,20070222,000000,21.2,22.2,20.3,21.2,2910,0
+JOB.US,D,20070223,000000,21.2,21.4,21.2,21.4,670,0
+JOB.US,D,20070226,000000,21.2,22.5,21.1,22.5,3157,0
+JOB.US,D,20070227,000000,21.6,21.6,20,20.5,6710,0
+JOB.US,D,20070228,000000,20.2,21.3,20.2,21.3,1330,0
+JOB.US,D,20070301,000000,20.2,21.2,20.2,21.2,2450,0
+JOB.US,D,20070302,000000,20.6,21.6,20.6,21.4,650,0
+JOB.US,D,20070305,000000,20.7,21.3,19.9,19.9,3560,0
+JOB.US,D,20070306,000000,20,20.7,20,20.7,820,0
+JOB.US,D,20070307,000000,20.3,20.6,19.9,20.3,530,0
+JOB.US,D,20070308,000000,20.1,20.7,20.1,20.7,1470,0
+JOB.US,D,20070309,000000,20.7,20.7,20.5,20.7,510,0
+JOB.US,D,20070312,000000,20.2,20.7,19.6,20.2,2330,0
+JOB.US,D,20070313,000000,20.5,20.7,19.8,20.4,1640,0
+JOB.US,D,20070314,000000,20.1,20.2,19.8,20.2,1160,0
+JOB.US,D,20070315,000000,20.3,20.4,19.9,20.4,1250,0
+JOB.US,D,20070316,000000,20.4,20.4,20,20.2,430,0
+JOB.US,D,20070319,000000,20.3,20.4,20.3,20.4,70,0
+JOB.US,D,20070320,000000,19.9,20.3,19.8,20.3,1360,0
+JOB.US,D,20070321,000000,20.1,20.2,20.1,20.2,50,0
+JOB.US,D,20070322,000000,20.2,20.3,20.2,20.3,150,0
+JOB.US,D,20070323,000000,20.3,20.4,20.2,20.3,1090,0
+JOB.US,D,20070326,000000,20,20.4,20,20.4,3460,0
+JOB.US,D,20070327,000000,20.4,22.1,19.9,21.8,11690,0
+JOB.US,D,20070328,000000,21.8,21.9,21.4,21.4,2850,0
+JOB.US,D,20070329,000000,21.1,21.6,21,21.6,1920,0
+JOB.US,D,20070330,000000,21.6,21.8,21.6,21.7,810,0
+JOB.US,D,20070402,000000,21.3,21.7,21.2,21.2,1790,0
+JOB.US,D,20070403,000000,21.5,21.6,20.5,21.2,1200,0
+JOB.US,D,20070404,000000,21.6,24.8,21.6,24.4,16800,0
+JOB.US,D,20070405,000000,23.6,24.8,23.6,24.4,4290,0
+JOB.US,D,20070409,000000,25.6,28.1,25.4,27.3,18110,0
+JOB.US,D,20070410,000000,27.7,30.5,27.7,30.4,24420,0
+JOB.US,D,20070411,000000,30.9,32.6,26,27.2,24100,0
+JOB.US,D,20070412,000000,27.2,27.2,25.5,27.2,7480,0
+JOB.US,D,20070413,000000,27,28,26.3,27.2,3420,0
+JOB.US,D,20070416,000000,27.2,27.8,26.5,26.5,3090,0
+JOB.US,D,20070417,000000,26.3,26.3,25.5,25.8,3430,0
+JOB.US,D,20070418,000000,25.4,25.6,23.5,24.8,6560,0
+JOB.US,D,20070419,000000,24.5,25.6,24.1,25.2,2000,0
+JOB.US,D,20070420,000000,25,27,25,26.1,3060,0
+JOB.US,D,20070423,000000,26.2,26.6,26.2,26.6,1260,0
+JOB.US,D,20070424,000000,26.3,26.7,25.9,26.5,810,0
+JOB.US,D,20070425,000000,27,27.2,26.1,26.5,1500,0
+JOB.US,D,20070426,000000,26.8,27.3,25.9,25.9,3510,0
+JOB.US,D,20070427,000000,25.9,26.6,25.4,26.3,1700,0
+JOB.US,D,20070430,000000,25.4,26.3,24.5,25.7,2750,0
+JOB.US,D,20070501,000000,21.6,21.6,18.1,20.8,27430,0
+JOB.US,D,20070502,000000,20.7,20.9,18.8,19.7,6950,0
+JOB.US,D,20070503,000000,19.1,21.1,18.9,19.8,6180,0
+JOB.US,D,20070504,000000,19.8,19.9,19.6,19.7,1140,0
+JOB.US,D,20070507,000000,19.7,20.2,18.8,19.8,2920,0
+JOB.US,D,20070508,000000,19.8,20.5,19.4,20.5,3960,0
+JOB.US,D,20070509,000000,20.7,20.8,20.5,20.8,970,0
+JOB.US,D,20070510,000000,21,21,20.5,20.5,940,0
+JOB.US,D,20070511,000000,20.5,20.7,20.5,20.7,740,0
+JOB.US,D,20070514,000000,20.7,20.7,20.2,20.4,400,0
+JOB.US,D,20070515,000000,20.2,20.3,19.8,20.3,510,0
+JOB.US,D,20070516,000000,20.3,20.3,19.8,20.2,280,0
+JOB.US,D,20070517,000000,19.9,20.1,19.8,19.9,650,0
+JOB.US,D,20070518,000000,20.1,20.1,19.4,19.7,580,0
+JOB.US,D,20070521,000000,19.7,19.8,18.9,18.9,1833,0
+JOB.US,D,20070522,000000,18.9,20.1,18.9,20,1150,0
+JOB.US,D,20070523,000000,19.9,20.3,19.2,19.2,2180,0
+JOB.US,D,20070524,000000,19.8,20.2,19.2,19.8,720,0
+JOB.US,D,20070525,000000,19.8,20.1,19.8,19.8,950,0
+JOB.US,D,20070529,000000,19.9,20.2,19.9,20,150,0
+JOB.US,D,20070530,000000,19.8,19.8,19.8,19.8,530,0
+JOB.US,D,20070531,000000,20,20.1,19.9,19.9,270,0
+JOB.US,D,20070601,000000,19.9,20.2,19.8,19.9,190,0
+JOB.US,D,20070604,000000,19.8,19.8,19.5,19.8,1480,0
+JOB.US,D,20070605,000000,19.3,20.2,19.3,20,990,0
+JOB.US,D,20070606,000000,19,19.8,19,19.8,380,0
+JOB.US,D,20070607,000000,19.5,19.8,19.5,19.8,460,0
+JOB.US,D,20070608,000000,19.5,19.9,19,19.9,130,0
+JOB.US,D,20070611,000000,20.1,20.2,19.6,19.6,390,0
+JOB.US,D,20070612,000000,19.3,20.1,19.3,19.6,100,0
+JOB.US,D,20070613,000000,19.8,20,19.8,19.9,250,0
+JOB.US,D,20070614,000000,19.4,19.8,19.4,19.6,450,0
+JOB.US,D,20070615,000000,19.7,19.7,18.6,19.3,1190,0
+JOB.US,D,20070618,000000,19.5,19.5,19.1,19.5,680,0
+JOB.US,D,20070619,000000,19.4,19.4,18.8,18.9,600,0
+JOB.US,D,20070620,000000,19.1,19.4,19.1,19.1,70,0
+JOB.US,D,20070621,000000,18.7,19.6,18.6,18.7,1280,0
+JOB.US,D,20070622,000000,18.8,19.4,18.8,19.4,260,0
+JOB.US,D,20070626,000000,19,19.4,18.7,18.8,570,0
+JOB.US,D,20070627,000000,19.1,19.3,18.1,18.1,730,0
+JOB.US,D,20070628,000000,18.8,18.8,18.3,18.8,450,0
+JOB.US,D,20070629,000000,18.4,18.9,18.4,18.9,70,0
+JOB.US,D,20070702,000000,18.3,18.3,18.3,18.3,70,0
+JOB.US,D,20070703,000000,18.3,18.8,18.3,18.8,1050,0
+JOB.US,D,20070705,000000,18.2,18.3,18.1,18.2,2840,0
+JOB.US,D,20070706,000000,18.2,18.3,18,18.3,1160,0
+JOB.US,D,20070709,000000,18.1,18.3,18,18.3,1780,0
+JOB.US,D,20070710,000000,18.2,18.3,18.2,18.2,770,0
+JOB.US,D,20070711,000000,18.2,18.3,18.2,18.2,380,0
+JOB.US,D,20070712,000000,18.2,18.8,18.2,18.4,1380,0
+JOB.US,D,20070713,000000,18.6,18.7,18.6,18.7,140,0
+JOB.US,D,20070716,000000,18.7,18.7,18.3,18.3,790,0
+JOB.US,D,20070717,000000,18.3,18.3,17.9,18.2,2580,0
+JOB.US,D,20070718,000000,18.2,18.3,18.2,18.2,160,0
+JOB.US,D,20070719,000000,18.3,18.6,18.1,18.2,1030,0
+JOB.US,D,20070720,000000,18.1,18.2,18,18.2,390,0
+JOB.US,D,20070723,000000,18.1,18.5,18,18.5,350,0
+JOB.US,D,20070724,000000,18.2,18.5,17.9,18.4,1360,0
+JOB.US,D,20070725,000000,18.4,18.4,18.4,18.4,130,0
+JOB.US,D,20070726,000000,18,18.4,17.9,18,610,0
+JOB.US,D,20070727,000000,17.6,18.1,17.5,18.1,320,0
+JOB.US,D,20070730,000000,17.5,18,17.5,17.5,310,0
+JOB.US,D,20070731,000000,17.2,17.3,15.5,15.5,6400,0
+JOB.US,D,20070801,000000,15.6,16,15.4,16,1810,0
+JOB.US,D,20070802,000000,15.6,16,15.6,15.9,190,0
+JOB.US,D,20070803,000000,15.9,15.9,15.6,15.9,120,0
+JOB.US,D,20070806,000000,15.7,15.7,15.2,15.3,2760,0
+JOB.US,D,20070807,000000,15,15.4,14.8,15,2230,0
+JOB.US,D,20070808,000000,15.1,15.1,15,15,370,0
+JOB.US,D,20070809,000000,15,15,14.7,15,2060,0
+JOB.US,D,20070810,000000,14.7,15.2,14.7,15.2,2510,0
+JOB.US,D,20070813,000000,15,15.4,15,15.2,790,0
+JOB.US,D,20070814,000000,15,15.3,14.7,15.3,800,0
+JOB.US,D,20070815,000000,14.8,15.3,14.8,15,1150,0
+JOB.US,D,20070816,000000,15,15.3,14.7,15,1530,0
+JOB.US,D,20070817,000000,15.2,15.8,15,15,1200,0
+JOB.US,D,20070820,000000,15.7,16,15.1,15.1,700,0
+JOB.US,D,20070821,000000,15.5,15.8,15.5,15.5,540,0
+JOB.US,D,20070822,000000,15.9,16,15.5,15.9,390,0
+JOB.US,D,20070823,000000,14.7,15.8,14.7,15.2,550,0
+JOB.US,D,20070824,000000,15.7,16,15.7,16,460,0
+JOB.US,D,20070827,000000,15.8,16,15.8,16,120,0
+JOB.US,D,20070828,000000,15.5,16.9,15.5,16.8,430,0
+JOB.US,D,20070829,000000,16.7,16.7,16.4,16.4,80,0
+JOB.US,D,20070831,000000,15.9,16.5,15.9,16.5,400,0
+JOB.US,D,20070904,000000,16.4,16.4,16,16.4,140,0
+JOB.US,D,20070905,000000,16.1,16.3,16.1,16.3,80,0
+JOB.US,D,20070906,000000,16.3,16.3,16,16,70,0
+JOB.US,D,20070907,000000,15.8,16.4,15.8,16.4,1580,0
+JOB.US,D,20070910,000000,16.5,16.8,16,16,540,0
+JOB.US,D,20070911,000000,16.4,16.4,15.8,16.3,450,0
+JOB.US,D,20070912,000000,15.8,16.2,15.6,16.2,160,0
+JOB.US,D,20070913,000000,16,16.2,16,16.2,40,0
+JOB.US,D,20070914,000000,15.8,16.3,15.7,16.3,140,0
+JOB.US,D,20070917,000000,16.3,16.6,15.7,15.7,110,0
+JOB.US,D,20070918,000000,15.7,15.7,14.3,14.9,1660,0
+JOB.US,D,20070919,000000,15,16.1,15,15.5,440,0
+JOB.US,D,20070920,000000,15.4,15.4,14.9,15.4,90,0
+JOB.US,D,20070921,000000,14.9,15.4,14.7,15.4,110,0
+JOB.US,D,20070924,000000,15,15.1,15,15.1,630,0
+JOB.US,D,20070925,000000,14.7,15.3,14.7,15.3,50,0
+JOB.US,D,20070926,000000,15,15.3,15,15.3,270,0
+JOB.US,D,20070927,000000,15,15.8,15,15.1,190,0
+JOB.US,D,20070928,000000,15,15.6,15,15.1,100,0
+JOB.US,D,20071001,000000,15,15.5,15,15.5,260,0
+JOB.US,D,20071002,000000,15,15,15,15,1120,0
+JOB.US,D,20071003,000000,15.2,15.3,15.2,15.3,160,0
+JOB.US,D,20071004,000000,15,15.5,15,15.5,20,0
+JOB.US,D,20071005,000000,15,15.8,15,15.8,330,0
+JOB.US,D,20071008,000000,15.8,16.2,15.8,16,370,0
+JOB.US,D,20071009,000000,16.1,16.3,15.6,16.1,480,0
+JOB.US,D,20071010,000000,16,16.6,16,16.1,660,0
+JOB.US,D,20071011,000000,15.7,16.1,15.6,15.6,510,0
+JOB.US,D,20071012,000000,15.7,16.2,15.7,16.2,20,0
+JOB.US,D,20071015,000000,15.4,15.8,15.3,15.3,120,0
+JOB.US,D,20071017,000000,15,15.8,15,15.7,150,0
+JOB.US,D,20071018,000000,15.2,16,15.2,15.8,380,0
+JOB.US,D,20071019,000000,15.7,15.8,15.3,15.3,2240,0
+JOB.US,D,20071022,000000,15.2,15.8,15.2,15.2,1160,0
+JOB.US,D,20071023,000000,15.3,15.7,15.2,15.7,1280,0
+JOB.US,D,20071024,000000,15.2,15.9,15.2,15.4,1390,0
+JOB.US,D,20071025,000000,15.9,16,15.9,16,570,0
+JOB.US,D,20071029,000000,16,16.5,16,16.2,360,0
+JOB.US,D,20071030,000000,16.1,16.6,16,16.5,810,0
+JOB.US,D,20071031,000000,16.6,16.6,16.6,16.6,120,0
+JOB.US,D,20071101,000000,16.5,16.8,16.5,16.5,340,0
+JOB.US,D,20071102,000000,16.3,16.4,16.3,16.3,80,0
+JOB.US,D,20071105,000000,15.5,16.3,15,16.2,130,0
+JOB.US,D,20071106,000000,16,16,16,16,60,0
+JOB.US,D,20071107,000000,16.2,16.5,16,16.3,610,0
+JOB.US,D,20071108,000000,16,16.5,15.5,16.5,3570,0
+JOB.US,D,20071109,000000,15.9,16.4,15.2,15.9,630,0
+JOB.US,D,20071114,000000,15.2,15.4,15.2,15.2,600,0
+JOB.US,D,20071115,000000,15,15.2,14.5,14.6,1150,0
+JOB.US,D,20071116,000000,14.6,15.2,14.6,15,500,0
+JOB.US,D,20071119,000000,14.6,15.4,14.1,14.3,980,0
+JOB.US,D,20071120,000000,15.8,16.5,15.2,15.2,5180,0
+JOB.US,D,20071121,000000,15.2,16,15,16,490,0
+JOB.US,D,20071123,000000,15.7,15.7,15.7,15.7,150,0
+JOB.US,D,20071126,000000,15.8,15.8,15.5,15.5,1310,0
+JOB.US,D,20071127,000000,15.5,16.5,15.2,16.5,3740,0
+JOB.US,D,20071128,000000,16.5,16.8,16.1,16.5,3710,0
+JOB.US,D,20071129,000000,16,16.4,15.4,16,500,0
+JOB.US,D,20071130,000000,15.8,16.3,15.3,16.3,450,0
+JOB.US,D,20071203,000000,16,16.4,16,16.4,370,0
+JOB.US,D,20071204,000000,15,16.5,15,16.5,595,0
+JOB.US,D,20071205,000000,16,16.2,15.6,16.1,450,0
+JOB.US,D,20071206,000000,16,16.2,15.6,16.1,1130,0
+JOB.US,D,20071207,000000,16,16,15.7,16,320,0
+JOB.US,D,20071210,000000,16,16.5,15.8,16.5,370,0
+JOB.US,D,20071211,000000,15.6,16.5,15.6,15.8,400,0
+JOB.US,D,20071212,000000,16.7,17.1,15.8,16.6,1320,0
+JOB.US,D,20071213,000000,16.7,17.2,16.6,17.2,230,0
+JOB.US,D,20071217,000000,16.8,17.1,16.8,16.8,620,0
+JOB.US,D,20071218,000000,16.7,17,16.7,16.9,230,0
+JOB.US,D,20071219,000000,16.6,17,16.1,16.1,190,0
+JOB.US,D,20071220,000000,16.2,16.6,16.1,16.5,140,0
+JOB.US,D,20071221,000000,16.9,16.9,16.5,16.5,940,0
+JOB.US,D,20071224,000000,16.4,16.4,16.4,16.4,50,0
+JOB.US,D,20071226,000000,16.1,16.1,15.4,16.1,1690,0
+JOB.US,D,20071227,000000,16,16.5,16,16.1,870,0
+JOB.US,D,20071228,000000,15.5,16.2,15.5,16,510,0
+JOB.US,D,20071231,000000,16.3,16.6,16.3,16.3,366,0
+JOB.US,D,20080102,000000,16.3,16.6,16.1,16.6,480,0
+JOB.US,D,20080107,000000,16.2,16.4,16.2,16.2,60,0
+JOB.US,D,20080108,000000,16.4,16.4,15.6,15.7,340,0
+JOB.US,D,20080109,000000,16.1,16.3,15.6,16,520,0
+JOB.US,D,20080110,000000,16.2,16.2,15.8,15.8,550,0
+JOB.US,D,20080111,000000,16.2,16.3,16,16,318,0
+JOB.US,D,20080114,000000,16,16.3,15.8,15.8,150,0
+JOB.US,D,20080115,000000,16.1,16.1,15.7,15.7,30,0
+JOB.US,D,20080116,000000,16.2,16.5,16.1,16.4,1080,0
+JOB.US,D,20080117,000000,16.7,17,16.6,16.6,1108,0
+JOB.US,D,20080118,000000,16.3,16.8,15.8,16.6,150,0
+JOB.US,D,20080122,000000,15.1,16.6,15.1,16.2,1010,0
+JOB.US,D,20080123,000000,16.1,16.6,16.1,16.2,940,0
+JOB.US,D,20080124,000000,15.9,16.6,15.6,16.2,470,0
+JOB.US,D,20080125,000000,14.9,16.2,14.9,15.6,580,0
+JOB.US,D,20080128,000000,16,16.6,16,16.6,520,0
+JOB.US,D,20080130,000000,16,16,13.9,14.3,26440,0
+JOB.US,D,20080131,000000,14.5,14.7,13.9,14.5,3960,0
+JOB.US,D,20080201,000000,13.3,14.5,13.3,14.5,780,0
+JOB.US,D,20080204,000000,14.7,15.2,14.2,14.5,5270,0
+JOB.US,D,20080205,000000,14.4,14.9,14.4,14.5,140,0
+JOB.US,D,20080206,000000,14.5,14.5,14.4,14.4,930,0
+JOB.US,D,20080207,000000,14.5,14.9,14.5,14.5,720,0
+JOB.US,D,20080208,000000,14.3,14.3,13.8,14,1040,0
+JOB.US,D,20080211,000000,13.8,14,13.8,13.8,500,0
+JOB.US,D,20080212,000000,13.2,14.3,13.2,13.9,610,0
+JOB.US,D,20080213,000000,14.2,14.7,14.2,14.7,750,0
+JOB.US,D,20080214,000000,14,14.5,13.6,14.5,520,0
+JOB.US,D,20080215,000000,14,14,13.5,13.5,100,0
+JOB.US,D,20080219,000000,13.1,13.9,13.1,13.8,470,0
+JOB.US,D,20080220,000000,13.7,13.9,13.7,13.8,110,0
+JOB.US,D,20080221,000000,13.9,14,13.7,13.9,230,0
+JOB.US,D,20080225,000000,13.9,14.4,13.9,14,310,0
+JOB.US,D,20080226,000000,13.9,14,13.9,14,90,0
+JOB.US,D,20080227,000000,13.5,13.9,13.5,13.9,190,0
+JOB.US,D,20080228,000000,13.6,14,13.3,14,1390,0
+JOB.US,D,20080229,000000,14,14.4,14,14.4,110,0
+JOB.US,D,20080305,000000,14.3,14.3,13.7,13.7,160,0
+JOB.US,D,20080306,000000,13.2,13.5,13.2,13.5,100,0
+JOB.US,D,20080307,000000,13.1,15,13.1,14.6,940,0
+JOB.US,D,20080310,000000,14.2,14.6,14.2,14.2,170,0
+JOB.US,D,20080313,000000,13.7,14.3,13.7,14.3,160,0
+JOB.US,D,20080318,000000,13.8,13.8,13.6,13.8,270,0
+JOB.US,D,20080319,000000,13.6,14,13.2,14,180,0
+JOB.US,D,20080320,000000,13.6,14.1,13.5,13.5,160,0
+JOB.US,D,20080324,000000,13.4,13.7,13.4,13.7,20,0
+JOB.US,D,20080325,000000,13.1,13.7,13.1,13.7,140,0
+JOB.US,D,20080327,000000,13.3,13.7,13.3,13.7,190,0
+JOB.US,D,20080328,000000,13.7,13.8,13.4,13.8,430,0
+JOB.US,D,20080331,000000,13.4,13.8,13.2,13.8,410,0
+JOB.US,D,20080401,000000,13.3,13.9,13.3,13.5,30,0
+JOB.US,D,20080402,000000,13,13.4,13,13.3,940,0
+JOB.US,D,20080403,000000,13.2,13.3,13.1,13.3,210,0
+JOB.US,D,20080404,000000,13.1,13.5,13.1,13.5,260,0
+JOB.US,D,20080407,000000,13,13.9,13,13.1,210,0
+JOB.US,D,20080408,000000,13.8,13.8,13.4,13.8,90,0
+JOB.US,D,20080409,000000,13.3,13.8,13.3,13.4,70,0
+JOB.US,D,20080410,000000,13.2,13.8,13,13,530,0
+JOB.US,D,20080411,000000,13.4,13.5,13.3,13.5,80,0
+JOB.US,D,20080414,000000,13.3,13.3,13,13.1,95,0
+JOB.US,D,20080415,000000,13,13.5,13,13.5,20,0
+JOB.US,D,20080416,000000,13,13.6,13,13.6,20,0
+JOB.US,D,20080417,000000,13.1,13.1,13.1,13.1,10,0
+JOB.US,D,20080418,000000,13.1,13.5,13.1,13.5,20,0
+JOB.US,D,20080421,000000,13.1,13.2,13,13,55,0
+JOB.US,D,20080422,000000,13,13.6,13,13.6,75,0
+JOB.US,D,20080424,000000,13.1,13.1,13,13,260,0
+JOB.US,D,20080425,000000,13,13.4,13,13.4,220,0
+JOB.US,D,20080428,000000,12.9,12.9,12.9,12.9,40,0
+JOB.US,D,20080429,000000,12.6,12.6,11.5,11.5,3469,0
+JOB.US,D,20080430,000000,10.6,11.3,10.2,10.7,886,0
+JOB.US,D,20080501,000000,10.2,10.4,10.1,10.2,1174,0
+JOB.US,D,20080502,000000,10.3,10.4,10.2,10.2,740,0
+JOB.US,D,20080505,000000,10,10.4,10,10.4,255,0
+JOB.US,D,20080506,000000,10,10.8,10,10.6,459,0
+JOB.US,D,20080507,000000,11.5,11.5,10.8,10.8,70,0
+JOB.US,D,20080508,000000,12,12,10.9,11.5,1895,0
+JOB.US,D,20080509,000000,11,11.5,11,11,244,0
+JOB.US,D,20080512,000000,11,11.4,10.6,11.4,160,0
+JOB.US,D,20080513,000000,11,11.4,11,11.4,60,0
+JOB.US,D,20080515,000000,11.2,11.4,11.2,11.4,160,0
+JOB.US,D,20080516,000000,11,11,10.2,10.5,1309,0
+JOB.US,D,20080520,000000,10,10.5,10,10.5,133,0
+JOB.US,D,20080521,000000,10,10.5,10,10,113,0
+JOB.US,D,20080522,000000,10.1,10.4,10.1,10.4,20,0
+JOB.US,D,20080523,000000,10,10.4,10,10.4,560,0
+JOB.US,D,20080529,000000,10,10.3,10,10.3,40,0
+JOB.US,D,20080530,000000,10.3,10.4,10.2,10.4,197,0
+JOB.US,D,20080602,000000,9.9,10.4,9.9,10,390,0
+JOB.US,D,20080603,000000,9.8,10,9.8,9.9,281,0
+JOB.US,D,20080604,000000,10,10,9.5,9.5,580,0
+JOB.US,D,20080605,000000,9.4,9.9,9.2,9.2,2251,0
+JOB.US,D,20080606,000000,9,9.2,8.1,8.1,3080,0
+JOB.US,D,20080609,000000,8.2,8.3,7.6,7.6,1986,0
+JOB.US,D,20080610,000000,8.2,8.7,8.2,8.4,350,0
+JOB.US,D,20080611,000000,8.2,8.3,8.2,8.2,1220,0
+JOB.US,D,20080612,000000,7.9,8.2,7.8,7.8,1293,0
+JOB.US,D,20080613,000000,8,8,7.7,7.7,450,0
+JOB.US,D,20080616,000000,8,9,8,8.7,4560,0
+JOB.US,D,20080617,000000,8.9,9,8.4,8.6,170,0
+JOB.US,D,20080618,000000,8.3,9,8.3,8.4,160,0
+JOB.US,D,20080619,000000,8.6,8.9,8.6,8.9,547,0
+JOB.US,D,20080620,000000,8.8,9,8.8,8.8,480,0
+JOB.US,D,20080623,000000,9,9.3,9,9.3,2140,0
+JOB.US,D,20080624,000000,8.9,9.2,8.8,8.8,340,0
+JOB.US,D,20080626,000000,8.9,9.2,8.6,8.6,630,0
+JOB.US,D,20080627,000000,8.6,8.6,8.5,8.5,1160,0
+JOB.US,D,20080702,000000,8.8,8.8,8.7,8.7,215,0
+JOB.US,D,20080709,000000,8.4,8.7,8.4,8.4,445,0
+JOB.US,D,20080710,000000,8.3,8.4,8,8,1476,0
+JOB.US,D,20080711,000000,7.7,7.9,7.5,7.9,1490,0
+JOB.US,D,20080714,000000,7.4,7.9,7.1,7.5,1270,0
+JOB.US,D,20080715,000000,7.1,7.1,6.9,6.9,412,0
+JOB.US,D,20080717,000000,7.1,7.1,7.1,7.1,174,0
+JOB.US,D,20080718,000000,7.3,7.3,7.1,7.1,495,0
+JOB.US,D,20080723,000000,7.5,7.5,7,7,459,0
+JOB.US,D,20080724,000000,6.9,7.8,6.9,7.8,47,0
+JOB.US,D,20080725,000000,7.4,7.4,6.9,6.9,83,0
+JOB.US,D,20080728,000000,7,7,6.8,6.8,680,0
+JOB.US,D,20080729,000000,6.8,6.8,6.8,6.8,100,0
+JOB.US,D,20080730,000000,6.8,6.8,6.8,6.8,110,0
+JOB.US,D,20080731,000000,6,6.3,5.9,6.3,2186,0
+JOB.US,D,20080801,000000,6,6,5.8,6,487,0
+JOB.US,D,20080804,000000,6,6,6,6,100,0
+JOB.US,D,20080805,000000,5.9,5.9,5.8,5.8,140,0
+JOB.US,D,20080808,000000,6.1,6.1,5.8,5.8,174,0
+JOB.US,D,20080811,000000,5.8,6.3,5.6,5.9,614,0
+JOB.US,D,20080814,000000,5.9,6.2,5.4,6.2,2696,0
+JOB.US,D,20080815,000000,5.8,6.2,5.8,6.2,90,0
+JOB.US,D,20080818,000000,5.8,5.8,5.6,5.6,140,0
+JOB.US,D,20080819,000000,5.4,6.2,5.4,6.2,20,0
+JOB.US,D,20080820,000000,5.9,6.2,5.9,6.2,550,0
+JOB.US,D,20080822,000000,6.2,6.2,5.4,6,1530,0
+JOB.US,D,20080825,000000,6.3,6.3,6.2,6.2,90,0
+JOB.US,D,20080826,000000,5.7,5.7,5.5,5.7,430,0
+JOB.US,D,20080827,000000,5.7,5.7,5.7,5.7,490,0
+JOB.US,D,20080828,000000,5.5,5.6,5.1,5.6,620,0
+JOB.US,D,20080829,000000,5.1,6.1,5.1,6,630,0
+JOB.US,D,20080902,000000,6.5,6.5,6,6,235,0
+JOB.US,D,20080904,000000,5.6,5.6,5.6,5.6,25,0
+JOB.US,D,20080905,000000,5.6,6.4,5.6,6.2,225,0
+JOB.US,D,20080908,000000,6.3,6.3,5.7,5.7,116,0
+JOB.US,D,20080909,000000,6.2,6.3,5.6,5.6,75,0
+JOB.US,D,20080910,000000,5.8,5.8,5.8,5.8,30,0
+JOB.US,D,20080911,000000,5.9,5.9,5.9,5.9,50,0
+JOB.US,D,20080912,000000,5.8,5.8,5.8,5.8,100,0
+JOB.US,D,20080915,000000,5.8,5.8,5.8,5.8,30,0
+JOB.US,D,20080917,000000,5.8,5.8,5.8,5.8,620,0
+JOB.US,D,20080918,000000,5.5,5.5,4.1,4.1,5999,0
+JOB.US,D,20080919,000000,4.3,4.6,3.8,4,8195,0
+JOB.US,D,20080922,000000,4.2,4.4,4.1,4.1,1830,0
+JOB.US,D,20080923,000000,4.2,4.5,4.2,4.4,2380,0
+JOB.US,D,20080924,000000,4.3,4.4,4.1,4.2,1070,0
+JOB.US,D,20080925,000000,4.2,4.6,4.1,4.6,4024,0
+JOB.US,D,20080926,000000,4.5,4.5,4.5,4.5,110,0
+JOB.US,D,20080929,000000,4.3,4.6,4.3,4.6,90,0
+JOB.US,D,20080930,000000,4.1,4.5,4.1,4.5,857,0
+JOB.US,D,20081001,000000,4.1,4.5,4.1,4.5,340,0
+JOB.US,D,20081002,000000,4.5,4.5,3.9,4.4,890,0
+JOB.US,D,20081006,000000,4,4.1,3.8,3.8,900,0
+JOB.US,D,20081007,000000,4,4.3,4,4.3,4822,0
+JOB.US,D,20081008,000000,4.3,4.3,3.8,3.8,480,0
+JOB.US,D,20081009,000000,3.8,4.2,3.8,3.8,580,0
+JOB.US,D,20081010,000000,3.8,4,3.8,4,513,0
+JOB.US,D,20081013,000000,3.8,4,3.8,3.9,2374,0
+JOB.US,D,20081014,000000,4,4,4,4,470,0
+JOB.US,D,20081015,000000,4,4,3.9,4,1160,0
+JOB.US,D,20081016,000000,3.8,4,3.8,3.9,4046,0
+JOB.US,D,20081017,000000,4,4.3,4,4.3,633,0
+JOB.US,D,20081020,000000,4.3,4.7,4.3,4.7,450,0
+JOB.US,D,20081021,000000,4.3,4.6,4,4.4,2313,0
+JOB.US,D,20081022,000000,4.4,4.4,4.3,4.4,1500,0
+JOB.US,D,20081023,000000,4.6,4.6,4.5,4.5,1280,0
+JOB.US,D,20081024,000000,4,4.4,4,4.4,200,0
+JOB.US,D,20081027,000000,3.6,3.6,3.6,3.6,10,0
+JOB.US,D,20081028,000000,4.9,4.9,4,4,3287,0
+JOB.US,D,20081029,000000,4.1,4.1,4.1,4.1,70,0
+JOB.US,D,20081030,000000,4.1,4.1,4,4,510,0
+JOB.US,D,20081031,000000,4.1,4.1,4,4.1,120,0
+JOB.US,D,20081103,000000,3.8,4,3.8,4,20,0
+JOB.US,D,20081104,000000,4.1,4.1,4.1,4.1,490,0
+JOB.US,D,20081105,000000,4,4,4,4,100,0
+JOB.US,D,20081106,000000,4,4.6,4,4.6,410,0
+JOB.US,D,20081107,000000,4.8,5.1,4.7,5.1,2740,0
+JOB.US,D,20081110,000000,5.4,5.4,5.1,5.3,425,0
+JOB.US,D,20081111,000000,5.3,5.3,4.9,5.3,1046,0
+JOB.US,D,20081114,000000,4.4,4.4,4,4,1733,0
+JOB.US,D,20081117,000000,3.8,3.8,3.8,3.8,131,0
+JOB.US,D,20081118,000000,3.9,4,3.8,4,1441,0
+JOB.US,D,20081120,000000,3.7,3.8,3.6,3.6,2705,0
+JOB.US,D,20081121,000000,3.6,3.6,3.6,3.6,10,0
+JOB.US,D,20081124,000000,3.5,4,3.5,4,1010,0
+JOB.US,D,20081125,000000,3.6,3.8,3.4,3.8,1000,0
+JOB.US,D,20081126,000000,3.4,3.4,3.4,3.4,300,0
+JOB.US,D,20081128,000000,3.5,3.6,3.5,3.6,220,0
+JOB.US,D,20081202,000000,3.3,3.3,3,3.1,5473,0
+JOB.US,D,20081203,000000,3,4,3,3.7,1815,0
+JOB.US,D,20081204,000000,3.8,3.9,3.7,3.7,170,0
+JOB.US,D,20081205,000000,3.5,3.5,3.5,3.5,20,0
+JOB.US,D,20081209,000000,3.9,3.9,3.7,3.8,58,0
+JOB.US,D,20081210,000000,3.5,3.5,3.5,3.5,200,0
+JOB.US,D,20081211,000000,3.5,3.5,3.5,3.5,200,0
+JOB.US,D,20081212,000000,3.3,3.6,3.3,3.6,970,0
+JOB.US,D,20081215,000000,3.4,3.4,3.4,3.4,20,0
+JOB.US,D,20081216,000000,3.3,3.3,3,3,5780,0
+JOB.US,D,20081217,000000,3,3.4,3,3.4,280,0
+JOB.US,D,20081218,000000,3,4,3,4,1840,0
+JOB.US,D,20081219,000000,3.8,4,3.7,3.7,1500,0
+JOB.US,D,20081222,000000,3.5,4,3.2,4,2380,0
+JOB.US,D,20081223,000000,3.8,3.8,3.1,3.3,250,0
+JOB.US,D,20081224,000000,3.5,3.5,3.5,3.5,64,0
+JOB.US,D,20081226,000000,3.7,3.7,3.5,3.7,120,0
+JOB.US,D,20081229,000000,3.2,3.9,3.2,3.8,2945,0
+JOB.US,D,20081230,000000,4,4.2,4,4,454,0
+JOB.US,D,20081231,000000,3.9,4.2,3.9,4.2,712,0
+JOB.US,D,20090102,000000,4.1,4.3,4.1,4.3,600,0
+JOB.US,D,20090106,000000,4.2,4.3,4.1,4.3,1131,0
+JOB.US,D,20090108,000000,4.3,4.3,4,4.2,668,0
+JOB.US,D,20090112,000000,4.4,4.6,4.3,4.5,430,0
+JOB.US,D,20090113,000000,4.3,4.4,4,4.2,210,0
+JOB.US,D,20090114,000000,4.3,5.2,3.9,3.9,550,0
+JOB.US,D,20090116,000000,3.7,3.7,3.3,3.7,270,0
+JOB.US,D,20090121,000000,3.5,3.5,3.1,3.3,590,0
+JOB.US,D,20090122,000000,3.1,3.1,3.1,3.1,100,0
+JOB.US,D,20090123,000000,3.1,3.3,2.5,2.9,1420,0
+JOB.US,D,20090126,000000,2.6,2.8,2.5,2.8,2130,0
+JOB.US,D,20090127,000000,2.6,2.6,2.6,2.6,30,0
+JOB.US,D,20090128,000000,2.6,2.8,2.6,2.7,676,0
+JOB.US,D,20090129,000000,2.6,2.6,2.5,2.5,250,0
+JOB.US,D,20090130,000000,2.5,2.5,2.3,2.5,2940,0
+JOB.US,D,20090202,000000,2.4,2.5,2,2.1,25850,0
+JOB.US,D,20090203,000000,2.2,2.5,2.2,2.5,340,0
+JOB.US,D,20090205,000000,2.7,2.9,2.7,2.9,70,0
+JOB.US,D,20090206,000000,2.9,2.9,2.7,2.7,150,0
+JOB.US,D,20090210,000000,2.5,2.5,2.5,2.5,60,0
+JOB.US,D,20090211,000000,2.5,2.8,2.5,2.8,1900,0
+JOB.US,D,20090212,000000,3,3,2,2.4,9180,0
+JOB.US,D,20090217,000000,2.2,2.2,1.9,2,15860,0
+JOB.US,D,20090218,000000,2.2,2.4,2.1,2.1,4375,0
+JOB.US,D,20090219,000000,2.3,3,2.3,2.8,2075,0
+JOB.US,D,20090220,000000,2.6,3.5,2.5,3,2899,0
+JOB.US,D,20090223,000000,2.8,3.3,2.4,3,3995,0
+JOB.US,D,20090224,000000,3.1,3.2,3,3,1530,0
+JOB.US,D,20090225,000000,3.2,3.2,3,3,1090,0
+JOB.US,D,20090226,000000,3,3.4,3,3.3,5360,0
+JOB.US,D,20090227,000000,3.4,3.6,3.2,3.4,1960,0
+JOB.US,D,20090302,000000,3.3,3.7,2.8,3.7,5490,0
+JOB.US,D,20090303,000000,3.7,4,3.3,3.3,2385,0
+JOB.US,D,20090304,000000,3.5,3.9,3.5,3.8,2810,0
+JOB.US,D,20090305,000000,3.5,3.6,3.3,3.3,70,0
+JOB.US,D,20090306,000000,3.1,3.6,2,3.2,4653,0
+JOB.US,D,20090309,000000,3,3.6,2.8,3.1,1957,0
+JOB.US,D,20090310,000000,3,3.9,3,3.5,2370,0
+JOB.US,D,20090311,000000,3.3,3.4,3,3.4,200,0
+JOB.US,D,20090312,000000,3.2,3.2,3.2,3.2,1070,0
+JOB.US,D,20090313,000000,3.2,3.9,3.2,3.5,2120,0
+JOB.US,D,20090316,000000,3.5,3.8,3.3,3.7,974,0
+JOB.US,D,20090317,000000,3.6,4.5,3.5,4,920,0
+JOB.US,D,20090318,000000,3.9,4.4,3.9,4.2,560,0
+JOB.US,D,20090319,000000,4,4,3,3.1,5154,0
+JOB.US,D,20090320,000000,3.3,4.4,3.1,3.3,2390,0
+JOB.US,D,20090323,000000,3.3,3.5,3.3,3.5,70,0
+JOB.US,D,20090324,000000,3.3,3.4,3.2,3.4,730,0
+JOB.US,D,20090325,000000,3.2,3.6,3.2,3.3,1624,0
+JOB.US,D,20090326,000000,3.3,3.5,2.8,3.3,6100,0
+JOB.US,D,20090327,000000,3.4,3.5,3.3,3.3,1030,0
+JOB.US,D,20090330,000000,3.7,3.8,3.6,3.6,1160,0
+JOB.US,D,20090331,000000,4,4.8,3.5,3.6,25996,0
+JOB.US,D,20090401,000000,3.6,4.1,3.6,4.1,4676,0
+JOB.US,D,20090402,000000,4.1,4.2,3.9,4.2,2320,0
+JOB.US,D,20090403,000000,4.1,4.2,4,4.1,1640,0
+JOB.US,D,20090406,000000,4,4.5,4,4.5,990,0
+JOB.US,D,20090407,000000,4.3,4.5,4.3,4.4,110,0
+JOB.US,D,20090408,000000,4.5,4.6,4.5,4.5,460,0
+JOB.US,D,20090409,000000,4.5,5,4.5,4.8,5270,0
+JOB.US,D,20090413,000000,4.8,5.4,4.8,4.9,2060,0
+JOB.US,D,20090414,000000,4.7,4.9,4.6,4.6,280,0
+JOB.US,D,20090415,000000,4.9,5.1,4.7,4.9,812,0
+JOB.US,D,20090416,000000,4.9,4.9,4.5,4.8,2460,0
+JOB.US,D,20090417,000000,4.7,4.7,4.5,4.6,3680,0
+JOB.US,D,20090420,000000,4.6,4.9,4.6,4.9,560,0
+JOB.US,D,20090421,000000,5,5,4.8,4.8,4980,0
+JOB.US,D,20090422,000000,5,5,4.7,4.7,500,0
+JOB.US,D,20090427,000000,4.7,5,4.4,5,1320,0
+JOB.US,D,20090428,000000,5,5,4.5,4.8,1020,0
+JOB.US,D,20090429,000000,4.9,5,4.8,5,755,0
+JOB.US,D,20090430,000000,4.9,4.9,4.1,4.4,1969,0
+JOB.US,D,20090501,000000,4.4,4.6,4.4,4.6,20,0
+JOB.US,D,20090505,000000,4.3,4.7,4.2,4.7,580,0
+JOB.US,D,20090506,000000,4.7,4.8,4.7,4.8,100,0
+JOB.US,D,20090507,000000,4.6,4.6,4.5,4.5,490,0
+JOB.US,D,20090508,000000,4.9,5,4.7,4.8,430,0
+JOB.US,D,20090511,000000,4.7,4.7,4.6,4.6,80,0
+JOB.US,D,20090512,000000,4.8,4.8,4.8,4.8,60,0
+JOB.US,D,20090513,000000,4.8,4.8,4.6,4.6,61,0
+JOB.US,D,20090514,000000,5,5,4.6,4.6,2310,0
+JOB.US,D,20090515,000000,4.6,4.6,4.6,4.6,10,0
+JOB.US,D,20090518,000000,4.8,4.8,4.5,4.6,870,0
+JOB.US,D,20090519,000000,4.6,4.8,4.6,4.7,394,0
+JOB.US,D,20090520,000000,4.6,4.7,4.6,4.7,1430,0
+JOB.US,D,20090521,000000,4.7,4.7,4.7,4.7,130,0
+JOB.US,D,20090526,000000,4.7,5,4.7,4.9,393,0
+JOB.US,D,20090527,000000,4.8,4.9,4.8,4.9,90,0
+JOB.US,D,20090528,000000,4.9,5,4.9,5,250,0
+JOB.US,D,20090529,000000,4.7,4.7,4.7,4.7,210,0
+JOB.US,D,20090601,000000,4.7,4.7,4.7,4.7,300,0
+JOB.US,D,20090602,000000,5,5,4.8,4.8,1200,0
+JOB.US,D,20090603,000000,4.8,4.9,4.8,4.9,20,0
+JOB.US,D,20090609,000000,4.9,5.2,4.5,4.8,3760,0
+JOB.US,D,20090610,000000,4.7,4.8,4.7,4.8,50,0
+JOB.US,D,20090611,000000,4.8,4.8,4.8,4.8,20,0
+JOB.US,D,20090612,000000,4.9,5.4,4.5,4.7,3510,0
+JOB.US,D,20090615,000000,4.7,4.7,4.7,4.7,9880,0
+JOB.US,D,20090616,000000,4.5,5,4.5,5,1095,0
+JOB.US,D,20090617,000000,4.9,5,4.9,5,816,0
+JOB.US,D,20090619,000000,5.1,5.1,5.1,5.1,30,0
+JOB.US,D,20090623,000000,5.1,5.2,4.6,5,3109,0
+JOB.US,D,20090624,000000,4.8,5.3,4.5,5,1510,0
+JOB.US,D,20090625,000000,5.2,5.3,5.2,5.3,1100,0
+JOB.US,D,20090626,000000,5.2,5.3,4.6,4.8,660,0
+JOB.US,D,20090629,000000,4.8,5.4,4.8,5.4,2797,0
+JOB.US,D,20090630,000000,5.8,5.8,5,5.2,930,0
+JOB.US,D,20090701,000000,5.3,5.8,5.3,5.6,990,0
+JOB.US,D,20090702,000000,5.5,5.5,5.4,5.4,70,0
+JOB.US,D,20090706,000000,5.2,5.2,5,5,30,0
+JOB.US,D,20090709,000000,4.8,4.8,4.6,4.6,60,0
+JOB.US,D,20090710,000000,4.8,5.8,4.8,5,400,0
+JOB.US,D,20090713,000000,4.9,5.5,4.9,5.5,450,0
+JOB.US,D,20090715,000000,5.4,5.4,5.4,5.4,10,0
+JOB.US,D,20090717,000000,5.6,5.6,5.6,5.6,50,0
+JOB.US,D,20090721,000000,5.4,5.4,5,5.4,440,0
+JOB.US,D,20090724,000000,5.4,5.6,5.4,5.6,40,0
+JOB.US,D,20090727,000000,5.8,5.8,5.6,5.7,460,0
+JOB.US,D,20090729,000000,5.6,5.6,5.6,5.6,30,0
+JOB.US,D,20090731,000000,5.4,5.4,5.4,5.4,30,0
+JOB.US,D,20090804,000000,5.5,5.5,5.2,5.2,145,0
+JOB.US,D,20090805,000000,5.2,10,5.2,7.3,4335,0
+JOB.US,D,20090806,000000,10,26,7.2,8.5,3360,0
+JOB.US,D,20090807,000000,8.4,9.3,8.4,8.6,530,0
+JOB.US,D,20090810,000000,8.7,8.7,8.5,8.5,200,0
+JOB.US,D,20090811,000000,8.7,8.7,8.1,8.1,420,0
+JOB.US,D,20090812,000000,8.4,8.4,8.4,8.4,20,0
+JOB.US,D,20090813,000000,8.3,8.3,7.3,7.5,650,0
+JOB.US,D,20090814,000000,7.8,8.1,7.8,8,450,0
+JOB.US,D,20090817,000000,8,8.6,8,8.5,460,0
+JOB.US,D,20090818,000000,8.3,8.9,8.3,8.4,1035,0
+JOB.US,D,20090819,000000,8.7,9,8.7,9,450,0
+JOB.US,D,20090820,000000,9.2,9.3,9,9.1,260,0
+JOB.US,D,20090821,000000,9.4,12.3,9.4,11.4,2576,0
+JOB.US,D,20090824,000000,12.3,14.3,12.3,12.4,2334,0
+JOB.US,D,20090825,000000,13,14.7,10.9,14,4328,0
+JOB.US,D,20090826,000000,13.5,13.5,12,12.2,1567,0
+JOB.US,D,20090827,000000,11.5,12,11,11.5,1334,0
+JOB.US,D,20090828,000000,11.3,12,11.1,11.3,500,0
+JOB.US,D,20090831,000000,11.1,11.1,9.9,10.4,920,0
+JOB.US,D,20090901,000000,10.3,10.4,9,9,2210,0
+JOB.US,D,20090902,000000,9.3,9.8,9.1,9.6,357,0
+JOB.US,D,20090903,000000,9.9,10.4,9.9,10.4,110,0
+JOB.US,D,20090904,000000,10.6,10.8,10.4,10.4,576,0
+JOB.US,D,20090908,000000,11.2,11.2,10.5,10.6,310,0
+JOB.US,D,20090909,000000,10.8,10.8,10.4,10.5,341,0
+JOB.US,D,20090910,000000,10.7,10.8,10.5,10.5,170,0
+JOB.US,D,20090911,000000,10.3,10.3,9.1,9.4,905,0
+JOB.US,D,20090914,000000,9.6,10,9.6,10,1532,0
+JOB.US,D,20090915,000000,9.8,10.2,9.8,10.2,224,0
+JOB.US,D,20090916,000000,10,10.4,8.7,9.6,1627,0
+JOB.US,D,20090917,000000,9.6,10.2,9.6,10.2,160,0
+JOB.US,D,20090918,000000,10,10.4,9.6,9.6,2480,0
+JOB.US,D,20090921,000000,9.7,9.8,9.6,9.6,261,0
+JOB.US,D,20090922,000000,9.6,9.7,9.5,9.7,170,0
+JOB.US,D,20090923,000000,9.5,9.5,8.8,9.2,598,0
+JOB.US,D,20090924,000000,9.3,9.4,9.3,9.4,232,0
+JOB.US,D,20090925,000000,9.4,9.4,6,7,24510,0
+JOB.US,D,20090928,000000,7.1,7.6,7.1,7.3,4390,0
+JOB.US,D,20090929,000000,6.9,7.4,6.2,6.7,920,0
+JOB.US,D,20090930,000000,6.7,7.3,6.7,7.3,4260,0
+JOB.US,D,20091001,000000,7.4,7.4,6.7,6.7,980,0
+JOB.US,D,20091002,000000,6.5,6.8,6.1,6.6,881,0
+JOB.US,D,20091005,000000,6.7,7.2,6.7,6.9,500,0
+JOB.US,D,20091006,000000,6.5,6.8,6.2,6.5,1593,0
+JOB.US,D,20091007,000000,6.7,6.7,6.5,6.5,240,0
+JOB.US,D,20091008,000000,6.4,7.5,6.4,7,3886,0
+JOB.US,D,20091009,000000,7.2,7.5,7,7,2322,0
+JOB.US,D,20091012,000000,7,7.3,7,7.3,450,0
+JOB.US,D,20091013,000000,7.2,7.2,7.2,7.2,260,0
+JOB.US,D,20091014,000000,7.2,7.6,7.2,7.4,1650,0
+JOB.US,D,20091015,000000,7.4,7.6,7.3,7.6,1631,0
+JOB.US,D,20091016,000000,7.5,7.9,7.5,7.8,1985,0
+JOB.US,D,20091019,000000,8,8.2,7.8,7.8,490,0
+JOB.US,D,20091020,000000,8,8.4,8,8,1003,0
+JOB.US,D,20091021,000000,7.5,8,6.4,7.7,2714,0
+JOB.US,D,20091022,000000,7.7,7.9,7.6,7.6,1309,0
+JOB.US,D,20091023,000000,7.4,7.5,7.4,7.5,140,0
+JOB.US,D,20091026,000000,7.3,7.5,7.3,7.5,600,0
+JOB.US,D,20091027,000000,7.3,7.3,7.3,7.3,20,0
+JOB.US,D,20091028,000000,7.4,7.4,7,7.1,300,0
+JOB.US,D,20091029,000000,7.3,8.2,7.3,7.5,787,0
+JOB.US,D,20091030,000000,7.4,7.5,6.4,7.5,831,0
+JOB.US,D,20091102,000000,7.5,7.5,7.5,7.5,120,0
+JOB.US,D,20091103,000000,7.3,7.3,7.1,7.3,430,0
+JOB.US,D,20091104,000000,7.5,7.5,7.1,7.1,693,0
+JOB.US,D,20091105,000000,7.3,8.3,7.3,7.6,440,0
+JOB.US,D,20091106,000000,7.3,7.3,7.3,7.3,133,0
+JOB.US,D,20091109,000000,7.2,7.2,6.3,7.2,257,0
+JOB.US,D,20091110,000000,7,7,5.6,6.9,2439,0
+JOB.US,D,20091111,000000,7.1,7.2,7,7,870,0
+JOB.US,D,20091112,000000,7.7,8.2,7.2,7.3,460,0
+JOB.US,D,20091113,000000,7.1,7.1,7,7,100,0
+JOB.US,D,20091117,000000,7.3,7.5,6.9,6.9,113,0
+JOB.US,D,20091118,000000,7,7,6.4,7,1190,0
+JOB.US,D,20091120,000000,7.2,7.5,7,7,2302,0
+JOB.US,D,20091124,000000,7,7,6.8,6.8,220,0
+JOB.US,D,20091125,000000,6.9,7.9,6.9,7,1150,0
+JOB.US,D,20091127,000000,7,7,7,7,0,0
+JOB.US,D,20091130,000000,5.9,7.9,5.8,7.2,774,0
+JOB.US,D,20091201,000000,7.1,7.2,7.1,7.1,740,0
+JOB.US,D,20091202,000000,7.2,7.2,7.2,7.2,100,0
+JOB.US,D,20091204,000000,7,7,5,5.8,8028,0
+JOB.US,D,20091207,000000,6,7.3,5.8,6.8,5408,0
+JOB.US,D,20091208,000000,6.8,7.1,6.3,6.4,3047,0
+JOB.US,D,20091209,000000,6.5,6.5,6.5,6.5,3750,0
+JOB.US,D,20091210,000000,6.5,6.7,6.5,6.5,1619,0
+JOB.US,D,20091211,000000,6.5,6.6,6.3,6.3,1170,0
+JOB.US,D,20091214,000000,6.5,6.5,6.5,6.5,56,0
+JOB.US,D,20091215,000000,6.3,6.5,6.3,6.5,730,0
+JOB.US,D,20091216,000000,6.4,6.4,6.4,6.4,1490,0
+JOB.US,D,20091217,000000,6.5,6.5,6.5,6.5,300,0
+JOB.US,D,20091218,000000,6.5,7,6.4,6.4,1050,0
+JOB.US,D,20091221,000000,6.4,6.4,6,6.3,758,0
+JOB.US,D,20091222,000000,6.3,6.3,6.3,6.3,470,0
+JOB.US,D,20091223,000000,6.3,6.3,6.3,6.3,100,0
+JOB.US,D,20091224,000000,6.1,6.1,6,6,780,0
+JOB.US,D,20091228,000000,6.1,6.4,5.8,6.3,2586,0
+JOB.US,D,20091229,000000,6.4,6.4,6.4,6.4,15,0
+JOB.US,D,20091230,000000,6.1,7.2,5.5,6.4,3378,0
+JOB.US,D,20091231,000000,6.2,7,5.2,6.9,3512,0
+JOB.US,D,20100104,000000,6.7,6.7,6.7,6.7,10,0
+JOB.US,D,20100105,000000,6.9,6.9,6.3,6.4,300,0
+JOB.US,D,20100106,000000,6.3,6.5,6.3,6.5,208,0
+JOB.US,D,20100107,000000,6.8,6.9,6.5,6.5,1810,0
+JOB.US,D,20100108,000000,6.6,6.6,6.5,6.6,150,0
+JOB.US,D,20100111,000000,6.5,6.5,6.5,6.5,120,0
+JOB.US,D,20100112,000000,6.5,6.5,6.5,6.5,327,0
+JOB.US,D,20100113,000000,6.3,6.3,5.9,6.2,2050,0
+JOB.US,D,20100114,000000,6.1,6.1,6,6,243,0
+JOB.US,D,20100115,000000,6.1,6.6,6.1,6.5,1140,0
+JOB.US,D,20100119,000000,6.3,6.3,5.8,6.1,1560,0
+JOB.US,D,20100122,000000,6,6.1,5.9,6.1,116,0
+JOB.US,D,20100125,000000,6.1,6.1,6.1,6.1,10,0
+JOB.US,D,20100126,000000,6,6.3,5.7,6.2,2110,0
+JOB.US,D,20100127,000000,6,6.2,5.6,6.2,420,0
+JOB.US,D,20100128,000000,6.1,6.1,6,6,475,0
+JOB.US,D,20100201,000000,6.1,7.1,6.1,6.8,3780,0
+JOB.US,D,20100202,000000,6.4,6.5,6.4,6.5,65,0
+JOB.US,D,20100203,000000,6.4,6.4,6.1,6.1,220,0
+JOB.US,D,20100204,000000,6.1,6.2,5.6,6.2,460,0
+JOB.US,D,20100205,000000,6,6.2,5.9,6.2,600,0
+JOB.US,D,20100208,000000,5.8,5.8,5.6,5.6,260,0
+JOB.US,D,20100209,000000,5.7,5.7,5.5,5.6,702,0
+JOB.US,D,20100211,000000,5.7,5.8,5.7,5.8,500,0
+JOB.US,D,20100217,000000,5.7,5.7,5.7,5.7,163,0
+JOB.US,D,20100218,000000,5.6,5.6,5.6,5.6,261,0
+JOB.US,D,20100219,000000,5.6,5.8,5.6,5.8,308,0
+JOB.US,D,20100222,000000,5.8,5.8,5.8,5.8,100,0
+JOB.US,D,20100223,000000,5.9,8.2,5.9,7.5,3160,0
+JOB.US,D,20100224,000000,7.3,7.4,7.1,7.1,450,0
+JOB.US,D,20100226,000000,7.2,7.4,7.2,7.2,65,0
+JOB.US,D,20100301,000000,7.3,7.7,6.3,6.3,2280,0
+JOB.US,D,20100304,000000,6.3,6.7,6.3,6.5,140,0
+JOB.US,D,20100305,000000,6.5,6.5,6.3,6.3,20,0
+JOB.US,D,20100308,000000,6.3,6.3,6.3,6.3,2000,0
+JOB.US,D,20100310,000000,6.5,6.5,6.3,6.3,350,0
+JOB.US,D,20100311,000000,6.3,6.3,6.3,6.3,220,0
+JOB.US,D,20100312,000000,6.3,6.3,6.3,6.3,850,0
+JOB.US,D,20100316,000000,6,6,6,6,240,0
+JOB.US,D,20100317,000000,5.8,5.8,5.6,5.6,360,0
+JOB.US,D,20100318,000000,5.6,5.8,5.6,5.6,1580,0
+JOB.US,D,20100319,000000,5.6,5.8,5.3,5.8,654,0
+JOB.US,D,20100322,000000,6,6.3,5.9,5.9,170,0
+JOB.US,D,20100323,000000,5.9,5.9,5.2,5.6,950,0
+JOB.US,D,20100325,000000,5.5,5.7,5.2,5.3,3278,0
+JOB.US,D,20100326,000000,5.3,5.3,5.3,5.3,190,0
+JOB.US,D,20100329,000000,5.2,5.7,5.2,5.4,496,0
+JOB.US,D,20100330,000000,5.4,5.6,5.1,5.1,1886,0
+JOB.US,D,20100331,000000,5.1,5.1,5.1,5.1,550,0
+JOB.US,D,20100401,000000,5.3,5.9,5.3,5.9,62,0
+JOB.US,D,20100405,000000,5.6,5.7,5.5,5.7,326,0
+JOB.US,D,20100406,000000,5.9,5.9,5.9,5.9,530,0
+JOB.US,D,20100408,000000,5.7,5.7,5.2,5.4,215,0
+JOB.US,D,20100409,000000,5.6,5.6,5.5,5.5,760,0
+JOB.US,D,20100412,000000,5.4,5.4,5.4,5.4,12,0
+JOB.US,D,20100413,000000,5.4,5.4,5,5,820,0
+JOB.US,D,20100414,000000,5,5,4.9,4.9,864,0
+JOB.US,D,20100415,000000,4.9,4.9,4.5,4.7,2785,0
+JOB.US,D,20100416,000000,4.5,4.5,4.1,4.5,150,0
+JOB.US,D,20100419,000000,4.6,4.8,4.6,4.6,320,0
+JOB.US,D,20100420,000000,4.7,4.8,4.5,4.8,1931,0
+JOB.US,D,20100421,000000,4.8,4.8,4.6,4.6,20,0
+JOB.US,D,20100422,000000,4.6,4.6,4.6,4.6,450,0
+JOB.US,D,20100423,000000,4.8,6.7,4.6,5.5,600,0
+JOB.US,D,20100426,000000,5.7,5.7,5.2,5.2,1868,0
+JOB.US,D,20100427,000000,5.2,5.2,5.1,5.2,230,0
+JOB.US,D,20100428,000000,5,5,4.9,4.9,310,0
+JOB.US,D,20100429,000000,5,5,4.7,4.8,1520,0
+JOB.US,D,20100430,000000,4.9,4.9,4.8,4.8,60,0
+JOB.US,D,20100503,000000,4.6,4.6,4.5,4.5,570,0
+JOB.US,D,20100504,000000,4.4,4.6,4.2,4.2,955,0
+JOB.US,D,20100505,000000,4.2,4.6,4.2,4.5,2698,0
+JOB.US,D,20100507,000000,4.3,4.3,4.1,4.2,1260,0
+JOB.US,D,20100510,000000,4.1,4.2,4.1,4.2,1425,0
+JOB.US,D,20100512,000000,4,4.1,3.7,4.1,150,0
+JOB.US,D,20100513,000000,4.1,4.1,4.1,4.1,190,0
+JOB.US,D,20100514,000000,4.1,4.1,4,4,240,0
+JOB.US,D,20100517,000000,4,4,3.9,3.9,50,0
+JOB.US,D,20100518,000000,4.1,4.1,3.8,3.8,449,0
+JOB.US,D,20100519,000000,3.7,3.7,2.7,3.5,1926,0
+JOB.US,D,20100520,000000,3.3,4.8,3.1,4.1,750,0
+JOB.US,D,20100521,000000,4,4,3.7,3.7,150,0
+JOB.US,D,20100524,000000,4,4,3.8,3.8,110,0
+JOB.US,D,20100525,000000,3.4,3.7,2.7,3.1,120,0
+JOB.US,D,20100526,000000,3.3,3.3,3.3,3.3,320,0
+JOB.US,D,20100527,000000,3.3,3.3,3.3,3.3,50,0
+JOB.US,D,20100528,000000,3.1,3.3,3.1,3.3,410,0
+JOB.US,D,20100602,000000,3.4,3.6,3.4,3.4,1060,0
+JOB.US,D,20100603,000000,3.4,3.8,3.4,3.8,1351,0
+JOB.US,D,20100604,000000,3.9,3.9,3.8,3.8,430,0
+JOB.US,D,20100607,000000,3.6,3.8,3.6,3.8,20,0
+JOB.US,D,20100608,000000,3.6,3.6,2.9,3.1,1410,0
+JOB.US,D,20100609,000000,3.3,4.4,3.3,3.8,860,0
+JOB.US,D,20100610,000000,3.6,3.6,3.6,3.6,120,0
+JOB.US,D,20100614,000000,3.9,4.1,3.7,3.7,640,0
+JOB.US,D,20100615,000000,3.7,3.7,3.7,3.7,60,0
+JOB.US,D,20100616,000000,3.6,3.6,3.6,3.6,660,0
+JOB.US,D,20100618,000000,3.7,3.8,3.7,3.7,190,0
+JOB.US,D,20100621,000000,3.6,3.6,3.5,3.5,460,0
+JOB.US,D,20100622,000000,3.5,3.5,3.5,3.5,90,0
+JOB.US,D,20100623,000000,3.4,3.4,3.3,3.4,80,0
+JOB.US,D,20100624,000000,3.2,3.2,3.2,3.2,20,0
+JOB.US,D,20100625,000000,3.1,3.1,2.8,3,1220,0
+JOB.US,D,20100628,000000,2.8,2.8,2.5,2.6,610,0
+JOB.US,D,20100629,000000,2.8,2.8,2.5,2.5,1180,0
+JOB.US,D,20100630,000000,2.5,2.8,2.5,2.8,320,0
+JOB.US,D,20100701,000000,2.6,2.7,2.5,2.5,344,0
+JOB.US,D,20100702,000000,2.2,2.4,2.2,2.4,300,0
+JOB.US,D,20100706,000000,2.5,2.6,2.5,2.5,154,0
+JOB.US,D,20100707,000000,2.5,3.1,2.5,2.9,270,0
+JOB.US,D,20100709,000000,2.9,2.9,2.9,2.9,20,0
+JOB.US,D,20100712,000000,2.9,2.9,2.9,2.9,213,0
+JOB.US,D,20100713,000000,3,3.1,3,3,960,0
+JOB.US,D,20100715,000000,3,3,3,3,180,0
+JOB.US,D,20100716,000000,3,3,3,3,200,0
+JOB.US,D,20100719,000000,3,3,3,3,200,0
+JOB.US,D,20100720,000000,3,3,2.9,2.9,1610,0
+JOB.US,D,20100721,000000,2.8,2.8,2.7,2.8,1520,0
+JOB.US,D,20100722,000000,2.7,2.9,2.6,2.7,140,0
+JOB.US,D,20100730,000000,2.7,2.8,2.6,2.6,140,0
+JOB.US,D,20100802,000000,2.4,2.7,2.4,2.7,960,0
+JOB.US,D,20100803,000000,2.7,2.9,2.7,2.9,30,0
+JOB.US,D,20100804,000000,2.9,2.9,2.9,2.9,20,0
+JOB.US,D,20100806,000000,2.9,2.9,2.9,2.9,13,0
+JOB.US,D,20100809,000000,2.9,2.9,2.7,2.7,130,0
+JOB.US,D,20100810,000000,2.7,2.9,2.7,2.9,876,0
+JOB.US,D,20100812,000000,3,3.1,3,3.1,70,0
+JOB.US,D,20100813,000000,3.2,3.2,3.1,3.2,1490,0
+JOB.US,D,20100816,000000,3.2,3.3,3.2,3.3,2220,0
+JOB.US,D,20100817,000000,3.3,3.3,3.1,3.1,2070,0
+JOB.US,D,20100820,000000,2.9,2.9,2.8,2.8,250,0
+JOB.US,D,20100823,000000,2.8,2.8,2.3,2.5,890,0
+JOB.US,D,20100826,000000,2.7,3.1,2.7,2.9,40,0
+JOB.US,D,20100827,000000,2.9,2.9,2.9,2.9,50,0
+JOB.US,D,20100830,000000,2.5,2.7,2.5,2.7,979,0
+JOB.US,D,20100831,000000,2.6,2.7,2.6,2.6,58,0
+JOB.US,D,20100902,000000,2.8,2.8,2.8,2.8,200,0
+JOB.US,D,20100907,000000,3,3.1,2.8,3.1,693,0
+JOB.US,D,20100908,000000,3.1,3.1,2.5,2.8,755,0
+JOB.US,D,20100910,000000,2.8,2.8,2.7,2.7,80,0
+JOB.US,D,20100913,000000,2.8,2.9,2.8,2.9,110,0
+JOB.US,D,20100914,000000,2.8,2.8,2.8,2.8,10,0
+JOB.US,D,20100915,000000,2.7,2.9,2.5,2.8,145,0
+JOB.US,D,20100916,000000,2.7,2.8,2.3,2.8,820,0
+JOB.US,D,20100917,000000,3,4.1,2.8,3.5,1962,0
+JOB.US,D,20100920,000000,3.4,3.5,3.2,3.5,1083,0
+JOB.US,D,20100921,000000,3.3,3.5,3.3,3.5,110,0
+JOB.US,D,20100923,000000,3.4,3.4,2.7,2.7,111,0
+JOB.US,D,20100924,000000,2.6,2.6,2.5,2.5,290,0
+JOB.US,D,20100928,000000,2.6,2.6,2.6,2.6,20,0
+JOB.US,D,20100929,000000,2.7,2.7,2.7,2.7,460,0
+JOB.US,D,20101004,000000,2.8,2.8,2.5,2.5,130,0
+JOB.US,D,20101005,000000,2.9,3.7,2.7,3.4,2995,0
+JOB.US,D,20101006,000000,3.2,3.7,3,3.6,1894,0
+JOB.US,D,20101007,000000,3.7,3.9,3.6,3.7,1630,0
+JOB.US,D,20101008,000000,3.8,4.2,3.8,4,348,0
+JOB.US,D,20101011,000000,3.8,5,3.8,4.6,2495,0
+JOB.US,D,20101012,000000,4.5,4.9,3.2,4.4,3643,0
+JOB.US,D,20101013,000000,4.4,4.4,3.9,3.9,940,0
+JOB.US,D,20101014,000000,3.5,3.9,2.9,3.9,1500,0
+JOB.US,D,20101015,000000,3.7,3.7,3.5,3.5,266,0
+JOB.US,D,20101018,000000,3.4,3.5,3.4,3.5,940,0
+JOB.US,D,20101019,000000,3.3,3.8,3.3,3.5,360,0
+JOB.US,D,20101020,000000,3.5,3.9,3.5,3.7,500,0
+JOB.US,D,20101026,000000,3.7,3.7,3.3,3.3,200,0
+JOB.US,D,20101027,000000,3.3,3.3,3.3,3.3,11,0
+JOB.US,D,20101028,000000,3.5,4.2,3.5,4.2,2420,0
+JOB.US,D,20101029,000000,4.2,4.6,3.7,4.4,2870,0
+JOB.US,D,20101101,000000,4.6,4.8,4.2,4.2,555,0
+JOB.US,D,20101102,000000,4.2,4.5,4.2,4.5,550,0
+JOB.US,D,20101103,000000,4.5,4.9,4.5,4.6,1080,0
+JOB.US,D,20101104,000000,4.8,5.2,4.7,4.8,1300,0
+JOB.US,D,20101105,000000,4.8,4.9,3.7,4,650,0
+JOB.US,D,20101108,000000,4.3,4.8,4.3,4.5,484,0
+JOB.US,D,20101109,000000,4.6,4.6,4.6,4.6,20,0
+JOB.US,D,20101110,000000,4.7,4.7,4.7,4.7,150,0
+JOB.US,D,20101111,000000,4.9,4.9,4.5,4.5,170,0
+JOB.US,D,20101112,000000,3.9,4.6,3.7,3.7,1990,0
+JOB.US,D,20101115,000000,3.9,4,3.7,3.7,782,0
+JOB.US,D,20101116,000000,3.5,3.9,3.5,3.9,321,0
+JOB.US,D,20101119,000000,3.9,4,3.8,3.8,338,0
+JOB.US,D,20101122,000000,3.7,3.9,3.7,3.9,125,0
+JOB.US,D,20101123,000000,3.6,3.8,3.6,3.8,201,0
+JOB.US,D,20101124,000000,3.8,4.1,3.8,4,223,0
+JOB.US,D,20101126,000000,4,4,3.5,3.8,405,0
+JOB.US,D,20101129,000000,3.9,5.4,3.9,4.3,1245,0
+JOB.US,D,20101130,000000,4.5,5,4.4,4.5,913,0
+JOB.US,D,20101201,000000,4.8,4.8,4.8,4.8,10,0
+JOB.US,D,20101203,000000,4.4,4.4,3.8,4.4,330,0
+JOB.US,D,20101207,000000,4,4.2,3.8,3.9,506,0
+JOB.US,D,20101208,000000,4.2,4.9,4.1,4.5,720,0
+JOB.US,D,20101209,000000,4.3,4.3,4.3,4.3,420,0
+JOB.US,D,20101210,000000,4.1,4.1,3.8,3.9,257,0
+JOB.US,D,20101214,000000,3.9,4.5,3.9,4.5,1330,0
+JOB.US,D,20101215,000000,4.5,4.5,3.7,3.7,1042,0
+JOB.US,D,20101216,000000,3.7,3.7,3.7,3.7,170,0
+JOB.US,D,20101217,000000,3.7,4.6,3.7,4.6,787,0
+JOB.US,D,20101220,000000,4.7,5.1,4.5,5.1,4976,0
+JOB.US,D,20101221,000000,5,5.1,4.4,4.4,845,0
+JOB.US,D,20101222,000000,4.4,4.4,3.9,3.9,213,0
+JOB.US,D,20101223,000000,4.2,4.4,4.2,4.4,70,0
+JOB.US,D,20101227,000000,4.3,4.3,4.3,4.3,46,0
+JOB.US,D,20101228,000000,6.5,6.5,4.8,5.2,4119,0
+JOB.US,D,20101229,000000,5.2,5.2,4.3,5.2,2442,0
+JOB.US,D,20101230,000000,4.9,5,4.9,5,474,0
+JOB.US,D,20101231,000000,5,5,4.7,5,815,0
+JOB.US,D,20110103,000000,5.1,5.1,4.3,4.5,667,0
+JOB.US,D,20110104,000000,4.5,4.5,4.1,4.2,2110,0
+JOB.US,D,20110105,000000,4.4,4.8,4.4,4.6,348,0
+JOB.US,D,20110106,000000,4.6,4.9,4.3,4.9,660,0
+JOB.US,D,20110107,000000,4.7,5,4.5,5,1388,0
+JOB.US,D,20110110,000000,5,5,5,5,140,0
+JOB.US,D,20110111,000000,5.5,5.5,4.9,5,258,0
+JOB.US,D,20110112,000000,5,5,4.6,4.6,344,0
+JOB.US,D,20110113,000000,4.4,4.7,4.4,4.7,555,0
+JOB.US,D,20110114,000000,4.8,5,4.8,5,2184,0
+JOB.US,D,20110118,000000,5.1,5.3,5.1,5.1,2528,0
+JOB.US,D,20110119,000000,5.1,5.3,4.9,5.3,637,0
+JOB.US,D,20110120,000000,4.9,5.5,4.9,4.9,810,0
+JOB.US,D,20110121,000000,5.2,5.4,5.2,5.2,324,0
+JOB.US,D,20110124,000000,5.4,5.5,5.2,5.5,557,0
+JOB.US,D,20110125,000000,5.5,5.5,5.2,5.2,1257,0
+JOB.US,D,20110126,000000,5.5,5.5,5.2,5.5,2013,0
+JOB.US,D,20110127,000000,5.5,5.6,4.7,4.7,1475,0
+JOB.US,D,20110128,000000,4.6,5.4,4.4,4.9,2633,0
+JOB.US,D,20110131,000000,4.7,5.3,4.5,5.3,280,0
+JOB.US,D,20110201,000000,4.7,5.3,4.7,5.1,60,0
+JOB.US,D,20110202,000000,4.9,5.3,4.7,4.8,599,0
+JOB.US,D,20110203,000000,5.1,5.1,5.1,5.1,53,0
+JOB.US,D,20110204,000000,5.1,5.1,5.1,5.1,480,0
+JOB.US,D,20110207,000000,5.1,5.1,4.9,5.1,603,0
+JOB.US,D,20110209,000000,4.8,5.2,4.8,5.2,610,0
+JOB.US,D,20110210,000000,5.3,5.3,4.4,5,1170,0
+JOB.US,D,20110211,000000,5,5,4.8,4.8,260,0
+JOB.US,D,20110214,000000,4.6,6.9,4.5,5.9,11758,0
+JOB.US,D,20110215,000000,6,6.1,5.9,5.9,8891,0
+JOB.US,D,20110216,000000,5.9,5.9,5.9,5.9,30,0
+JOB.US,D,20110218,000000,5.9,6.6,5.8,5.8,6131,0
+JOB.US,D,20110222,000000,6.5,6.5,5.3,5.4,5723,0
+JOB.US,D,20110223,000000,5.2,5.7,5.2,5.4,1136,0
+JOB.US,D,20110224,000000,6.4,6.4,5.3,5.5,1713,0
+JOB.US,D,20110225,000000,5.5,6.3,5.5,5.7,153,0
+JOB.US,D,20110228,000000,5.9,6,5.9,6,726,0
+JOB.US,D,20110301,000000,6,6,5.9,5.9,1170,0
+JOB.US,D,20110302,000000,5.7,5.9,5.7,5.7,2736,0
+JOB.US,D,20110303,000000,5.9,5.9,5.7,5.7,288,0
+JOB.US,D,20110304,000000,5.8,6.2,5.7,5.9,2178,0
+JOB.US,D,20110307,000000,5.9,5.9,5.7,5.9,2560,0
+JOB.US,D,20110308,000000,5.7,5.9,5.7,5.9,50,0
+JOB.US,D,20110309,000000,5.9,5.9,5.2,5.2,740,0
+JOB.US,D,20110310,000000,5,5.1,5,5,1011,0
+JOB.US,D,20110311,000000,5,5.2,5,5,360,0
+JOB.US,D,20110314,000000,5.1,5.1,4.9,5.1,71,0
+JOB.US,D,20110315,000000,5.2,5.3,5,5.2,260,0
+JOB.US,D,20110316,000000,5.2,5.6,4.4,5.2,952,0
+JOB.US,D,20110317,000000,5.2,5.7,5.1,5.5,406,0
+JOB.US,D,20110318,000000,5.7,5.7,5,5,1124,0
+JOB.US,D,20110321,000000,5.1,5.1,4.5,4.7,1410,0
+JOB.US,D,20110322,000000,4.9,4.9,4.9,4.9,47,0
+JOB.US,D,20110323,000000,4.5,4.7,4.5,4.7,180,0
+JOB.US,D,20110325,000000,5,5.1,4.8,4.8,690,0
+JOB.US,D,20110328,000000,4.9,5.5,4.8,5.1,694,0
+JOB.US,D,20110330,000000,5,5,4.9,4.9,741,0
+JOB.US,D,20110331,000000,4.9,4.9,4.9,4.9,1250,0
+JOB.US,D,20110401,000000,5.1,5.1,5.1,5.1,10,0
+JOB.US,D,20110404,000000,5.1,5.3,4.7,4.7,97,0
+JOB.US,D,20110405,000000,5,5,5,5,40,0
+JOB.US,D,20110407,000000,5,5,4.7,4.7,2307,0
+JOB.US,D,20110408,000000,4.7,4.7,4.3,4.6,2338,0
+JOB.US,D,20110411,000000,4.5,4.7,4.5,4.7,4163,0
+JOB.US,D,20110412,000000,4.7,4.7,4.2,4.2,15418,0
+JOB.US,D,20110413,000000,4.2,4.3,4.2,4.2,953,0
+JOB.US,D,20110414,000000,4.4,4.4,4.4,4.4,30,0
+JOB.US,D,20110415,000000,4.5,5,4.5,4.6,5952,0
+JOB.US,D,20110419,000000,4.4,5.1,4.1,4.7,1342,0
+JOB.US,D,20110420,000000,4.8,4.8,4.4,4.4,50,0
+JOB.US,D,20110421,000000,4.3,4.5,4.3,4.4,2270,0
+JOB.US,D,20110425,000000,4.4,4.5,4,4,11220,0
+JOB.US,D,20110426,000000,4,4,3.8,4,620,0
+JOB.US,D,20110427,000000,4,4,3.9,4,11335,0
+JOB.US,D,20110428,000000,3.7,4,3.7,3.9,830,0
+JOB.US,D,20110429,000000,3.8,4,3.8,4,4737,0
+JOB.US,D,20110502,000000,4.2,4.2,3.8,4,570,0
+JOB.US,D,20110505,000000,3.8,3.8,3.7,3.7,40,0
+JOB.US,D,20110506,000000,4,4.2,4,4,48,0
+JOB.US,D,20110510,000000,4,4,3.3,3.8,1815,0
+JOB.US,D,20110511,000000,3.6,3.7,3.6,3.7,410,0
+JOB.US,D,20110513,000000,3.6,3.7,3.6,3.7,639,0
+JOB.US,D,20110516,000000,3.6,3.7,3.5,3.7,1229,0
+JOB.US,D,20110517,000000,3.7,3.7,3.7,3.7,1534,0
+JOB.US,D,20110519,000000,3.7,3.9,3.7,3.7,360,0
+JOB.US,D,20110520,000000,3.8,3.9,3.5,3.5,603,0
+JOB.US,D,20110523,000000,3.5,3.5,3.3,3.3,1070,0
+JOB.US,D,20110524,000000,3.1,3.2,3,3,1351,0
+JOB.US,D,20110525,000000,3.2,3.2,3.2,3.2,4464,0
+JOB.US,D,20110526,000000,3.2,3.2,3.2,3.2,1000,0
+JOB.US,D,20110527,000000,3.1,3.1,3,3.1,610,0
+JOB.US,D,20110531,000000,3,3,2.9,3,4035,0
+JOB.US,D,20110601,000000,2.9,2.9,2.7,2.8,1590,0
+JOB.US,D,20110602,000000,2.8,2.8,2.6,2.6,1550,0
+JOB.US,D,20110603,000000,2.6,2.6,2.4,2.5,9022,0
+JOB.US,D,20110606,000000,2.5,2.5,2.3,2.3,3096,0
+JOB.US,D,20110607,000000,2.4,2.4,2.3,2.3,560,0
+JOB.US,D,20110608,000000,2.6,2.6,2.3,2.3,6260,0
+JOB.US,D,20110609,000000,2.3,3,2.3,2.3,1281,0
+JOB.US,D,20110610,000000,4.9,4.9,2.3,2.5,4546,0
+JOB.US,D,20110613,000000,2.5,2.5,2.3,2.5,1280,0
+JOB.US,D,20110614,000000,2.5,2.5,2.3,2.5,1550,0
+JOB.US,D,20110615,000000,2.5,2.7,2.3,2.5,840,0
+JOB.US,D,20110616,000000,2.5,2.5,2.4,2.4,30,0
+JOB.US,D,20110617,000000,2.5,2.5,2.3,2.4,102,0
+JOB.US,D,20110620,000000,2.4,2.5,2.4,2.5,4015,0
+JOB.US,D,20110621,000000,2.7,2.7,2.4,2.4,420,0
+JOB.US,D,20110623,000000,2.6,2.6,2.4,2.4,714,0
+JOB.US,D,20110624,000000,2.4,2.4,2.4,2.4,585,0
+JOB.US,D,20110628,000000,2.3,3.1,2.2,2.5,1945,0
+JOB.US,D,20110629,000000,2.5,2.7,2.5,2.7,2690,0
+JOB.US,D,20110630,000000,2.8,2.8,2.3,2.3,899,0
+JOB.US,D,20110701,000000,2.3,2.6,2.3,2.3,612,0
+JOB.US,D,20110705,000000,2.4,2.4,2.4,2.4,310,0
+JOB.US,D,20110707,000000,2.5,2.6,2.3,2.4,580,0
+JOB.US,D,20110708,000000,2.6,2.8,2.4,2.4,3489,0
+JOB.US,D,20110713,000000,2.3,2.6,2.3,2.3,920,0
+JOB.US,D,20110714,000000,2.5,2.6,2.5,2.6,335,0
+JOB.US,D,20110715,000000,2.6,2.6,2.5,2.5,110,0
+JOB.US,D,20110718,000000,2.6,2.6,2.6,2.6,700,0
+JOB.US,D,20110719,000000,2.8,2.8,2.6,2.6,254,0
+JOB.US,D,20110720,000000,2.6,2.6,2.6,2.6,469,0
+JOB.US,D,20110722,000000,2.4,2.6,2.4,2.4,1260,0
+JOB.US,D,20110725,000000,2.6,2.6,2.4,2.4,1210,0
+JOB.US,D,20110726,000000,2.4,2.4,2.4,2.4,300,0
+JOB.US,D,20110727,000000,2.4,2.5,2.4,2.5,384,0
+JOB.US,D,20110728,000000,2.5,2.5,2.5,2.5,2000,0
+JOB.US,D,20110729,000000,2.6,2.6,2.4,2.4,3150,0
+JOB.US,D,20110802,000000,2.3,2.3,2.3,2.3,64,0
+JOB.US,D,20110803,000000,2.5,2.6,2.5,2.6,45,0
+JOB.US,D,20110804,000000,2.5,3.3,2.3,2.3,170,0
+JOB.US,D,20110805,000000,2.3,2.3,2.1,2.1,2088,0
+JOB.US,D,20110808,000000,2.1,2.1,2.1,2.1,610,0
+JOB.US,D,20110809,000000,2.1,2.2,2.1,2.1,4055,0
+JOB.US,D,20110811,000000,2.1,2.3,2.1,2.3,180,0
+JOB.US,D,20110812,000000,2.5,2.7,2.3,2.5,454,0
+JOB.US,D,20110815,000000,2.6,2.7,2.6,2.6,580,0
+JOB.US,D,20110816,000000,2.7,3.1,2.7,2.7,8431,0
+JOB.US,D,20110817,000000,2.7,2.9,2.7,2.9,690,0
+JOB.US,D,20110818,000000,2.9,2.9,2.4,2.4,1550,0
+JOB.US,D,20110819,000000,2.5,2.8,2.4,2.7,1000,0
+JOB.US,D,20110822,000000,2.6,2.6,2.3,2.5,1214,0
+JOB.US,D,20110823,000000,2.6,2.6,2.6,2.6,3450,0
+JOB.US,D,20110824,000000,2.6,2.6,2.2,2.6,3042,0
+JOB.US,D,20110825,000000,2.7,2.7,2.7,2.7,100,0
+JOB.US,D,20110826,000000,2.7,2.7,2.6,2.6,110,0
+JOB.US,D,20110829,000000,2.6,2.6,2.5,2.6,185,0
+JOB.US,D,20110830,000000,2.6,2.6,2.6,2.6,4720,0
+JOB.US,D,20110901,000000,3,3,2.3,2.5,2680,0
+JOB.US,D,20110902,000000,2.5,2.9,2.5,2.6,6249,0
+JOB.US,D,20110906,000000,2.6,2.6,2.6,2.6,50,0
+JOB.US,D,20110907,000000,2.5,2.7,2.5,2.6,295,0
+JOB.US,D,20110909,000000,2.5,2.8,2.5,2.7,1680,0
+JOB.US,D,20110912,000000,2.7,2.9,2.6,2.8,3509,0
+JOB.US,D,20110913,000000,2.8,2.9,2.7,2.8,1758,0
+JOB.US,D,20110914,000000,2.8,3,2.8,3,4303,0
+JOB.US,D,20110915,000000,2.9,2.9,2.7,2.8,743,0
+JOB.US,D,20110916,000000,2.7,2.9,2.6,2.6,1942,0
+JOB.US,D,20110921,000000,2.8,2.8,2.8,2.8,10,0
+JOB.US,D,20110922,000000,2.8,2.8,1.8,2.6,2109,0
+JOB.US,D,20110923,000000,2.6,2.6,2.6,2.6,2993,0
+JOB.US,D,20110926,000000,2.7,2.7,2.7,2.7,10,0
+JOB.US,D,20110927,000000,2.6,2.6,2.5,2.6,100,0
+JOB.US,D,20110929,000000,2.5,2.5,2.5,2.5,154,0
+JOB.US,D,20110930,000000,2.4,2.4,2.3,2.3,50,0
+JOB.US,D,20111003,000000,2.2,2.2,2.2,2.2,50,0
+JOB.US,D,20111005,000000,2.2,2.3,2.2,2.3,65,0
+JOB.US,D,20111010,000000,2.3,2.4,2.3,2.4,168,0
+JOB.US,D,20111011,000000,2.5,2.7,2.5,2.6,135,0
+JOB.US,D,20111013,000000,2.5,2.6,1.8,2.6,620,0
+JOB.US,D,20111014,000000,2.4,2.8,2.3,2.4,264,0
+JOB.US,D,20111017,000000,2.8,2.8,2.8,2.8,80,0
+JOB.US,D,20111018,000000,2.7,2.8,2.7,2.8,410,0
+JOB.US,D,20111020,000000,2.7,2.7,2.7,2.7,100,0
+JOB.US,D,20111021,000000,2.8,2.8,2.7,2.7,520,0
+JOB.US,D,20111024,000000,2.8,3,2.8,2.9,105,0
+JOB.US,D,20111025,000000,2.8,2.8,2.8,2.8,250,0
+JOB.US,D,20111026,000000,2.9,2.9,2.9,2.9,302,0
+JOB.US,D,20111027,000000,2.9,2.9,2.8,2.8,150,0
+JOB.US,D,20111028,000000,2.9,3,2.9,2.9,5780,0
+JOB.US,D,20111101,000000,2.9,2.9,2.9,2.9,20,0
+JOB.US,D,20111102,000000,3,3,2.9,2.9,140,0
+JOB.US,D,20111103,000000,3,3,3,3,50,0
+JOB.US,D,20111104,000000,3,3,3,3,190,0
+JOB.US,D,20111107,000000,2.9,2.9,2.8,2.8,30,0
+JOB.US,D,20111108,000000,2.9,3,2.8,2.9,3458,0
+JOB.US,D,20111109,000000,2.9,2.9,2.6,2.8,1320,0
+JOB.US,D,20111110,000000,2.8,2.9,2.7,2.8,1096,0
+JOB.US,D,20111111,000000,2.8,2.8,2.8,2.8,1160,0
+JOB.US,D,20111114,000000,2.8,3.4,2.8,3.3,1092,0
+JOB.US,D,20111115,000000,3.4,3.5,3.3,3.4,2565,0
+JOB.US,D,20111116,000000,3.5,3.8,3.2,3.3,687,0
+JOB.US,D,20111117,000000,3.3,3.3,3.2,3.2,1923,0
+JOB.US,D,20111118,000000,3.9,3.9,3.3,3.4,2152,0
+JOB.US,D,20111121,000000,3.5,3.6,3.2,3.3,1376,0
+JOB.US,D,20111122,000000,3.2,3.5,3,3,1131,0
+JOB.US,D,20111123,000000,3,3,2.8,2.9,199,0
+JOB.US,D,20111128,000000,2.9,3.7,2.9,3.2,2705,0
+JOB.US,D,20111129,000000,3.2,3.2,3,3.1,1900,0
+JOB.US,D,20111130,000000,3.1,3.1,2.6,3,4109,0
+JOB.US,D,20111201,000000,3,3,2.5,2.5,940,0
+JOB.US,D,20111202,000000,2.6,3,2.6,2.7,2500,0
+JOB.US,D,20111205,000000,2.8,3.3,2.7,3,2179,0
+JOB.US,D,20111206,000000,2.8,3.2,2.8,3.2,1115,0
+JOB.US,D,20111207,000000,3.2,3.4,3.2,3.2,574,0
+JOB.US,D,20111208,000000,3.4,4,2.7,3.4,4496,0
+JOB.US,D,20111209,000000,3.3,3.3,3.2,3.3,470,0
+JOB.US,D,20111212,000000,3.3,3.4,3.3,3.4,20,0
+JOB.US,D,20111213,000000,3.4,3.4,2.8,3.2,4545,0
+JOB.US,D,20111214,000000,3.1,3.2,2.9,2.9,1750,0
+JOB.US,D,20111216,000000,3,3.1,3,3.1,757,0
+JOB.US,D,20111220,000000,3.1,3.3,3.1,3.2,1320,0
+JOB.US,D,20111221,000000,3.2,4.1,3.2,3.6,2300,0
+JOB.US,D,20111222,000000,3.7,4.4,3.7,4.1,3042,0
+JOB.US,D,20111223,000000,3.9,4.2,3.8,4,2435,0
+JOB.US,D,20111227,000000,4,4.1,4,4,419,0
+JOB.US,D,20111228,000000,4,4.1,3.9,4.1,1430,0
+JOB.US,D,20111229,000000,4.2,4.2,4.1,4.2,314,0
+JOB.US,D,20111230,000000,4.3,4.4,4.2,4.2,657,0
+JOB.US,D,20120103,000000,4.7,4.7,4.6,4.6,572,0
+JOB.US,D,20120104,000000,4.6,5,4.6,5,2720,0
+JOB.US,D,20120105,000000,5.1,5.3,5.1,5.2,2164,0
+JOB.US,D,20120106,000000,5.3,5.3,5.2,5.2,1042,0
+JOB.US,D,20120109,000000,5.5,5.5,4.9,5.3,3893,0
+JOB.US,D,20120110,000000,5.3,5.5,5.3,5.5,914,0
+JOB.US,D,20120111,000000,5.4,5.7,5,5,6917,0
+JOB.US,D,20120112,000000,5.2,5.5,5.1,5.3,868,0
+JOB.US,D,20120113,000000,5.5,5.6,5.4,5.6,2595,0
+JOB.US,D,20120117,000000,5.9,5.9,5.4,5.8,2495,0
+JOB.US,D,20120118,000000,5.9,6.4,5.9,6.3,2453,0
+JOB.US,D,20120119,000000,6.2,6.3,6,6,1303,0
+JOB.US,D,20120120,000000,6,6,5.5,5.7,837,0
+JOB.US,D,20120123,000000,5.8,5.8,5.7,5.7,432,0
+JOB.US,D,20120124,000000,5.7,5.7,5.3,5.5,446,0
+JOB.US,D,20120125,000000,5.5,5.7,5.5,5.7,120,0
+JOB.US,D,20120126,000000,5.7,5.9,5.7,5.8,1221,0
+JOB.US,D,20120127,000000,5.8,5.8,5.7,5.7,994,0
+JOB.US,D,20120130,000000,5.7,5.9,5.7,5.9,1957,0
+JOB.US,D,20120131,000000,5.9,6,5.9,6,35,0
+JOB.US,D,20120201,000000,5.8,6.3,5.7,6.1,1944,0
+JOB.US,D,20120202,000000,6.1,6.3,6.1,6.2,1000,0
+JOB.US,D,20120203,000000,6.3,6.5,6.3,6.5,436,0
+JOB.US,D,20120206,000000,6.6,6.8,6.6,6.8,1470,0
+JOB.US,D,20120207,000000,6.9,7.2,6.9,7.1,420,0
+JOB.US,D,20120208,000000,7,7,6.1,6.5,2619,0
+JOB.US,D,20120209,000000,6.5,6.6,6.4,6.6,606,0
+JOB.US,D,20120210,000000,6.6,6.6,6.3,6.4,499,0
+JOB.US,D,20120213,000000,6.5,6.6,6.4,6.6,485,0
+JOB.US,D,20120214,000000,6.6,7.2,6.6,6.9,1726,0
+JOB.US,D,20120215,000000,6.8,6.8,6.1,6.3,930,0
+JOB.US,D,20120216,000000,6.3,6.3,5.6,5.9,1060,0
+JOB.US,D,20120217,000000,5.9,5.9,5.8,5.8,2699,0
+JOB.US,D,20120221,000000,5.8,5.8,5.1,5.4,2840,0
+JOB.US,D,20120222,000000,5.5,5.5,5.4,5.4,1138,0
+JOB.US,D,20120223,000000,5.6,5.6,5.5,5.5,857,0
+JOB.US,D,20120224,000000,5.5,5.8,5.5,5.8,2322,0
+JOB.US,D,20120227,000000,5.8,5.8,5.8,5.8,360,0
+JOB.US,D,20120228,000000,5.9,6.3,5.8,6.3,3697,0
+JOB.US,D,20120229,000000,6,6.2,6,6.1,543,0
+JOB.US,D,20120301,000000,6.1,6.1,6.1,6.1,110,0
+JOB.US,D,20120302,000000,6.2,6.8,6.2,6.8,3090,0
+JOB.US,D,20120305,000000,6.8,6.8,6.4,6.4,1079,0
+JOB.US,D,20120306,000000,6.4,6.7,6,6.7,1261,0
+JOB.US,D,20120307,000000,6.7,6.8,6.7,6.7,2321,0
+JOB.US,D,20120308,000000,6.6,6.9,6.1,6.6,1893,0
+JOB.US,D,20120309,000000,6.5,6.5,5.6,5.7,930,0
+JOB.US,D,20120312,000000,6.3,7,5.8,6.2,3176,0
+JOB.US,D,20120313,000000,6.3,6.3,6.1,6.2,221,0
+JOB.US,D,20120314,000000,6.3,7,6.2,6.5,3475,0
+JOB.US,D,20120315,000000,6.6,6.9,6.5,6.9,120,0
+JOB.US,D,20120316,000000,6.8,7,6.6,6.8,2190,0
+JOB.US,D,20120319,000000,6.8,6.9,6.4,6.9,544,0
+JOB.US,D,20120320,000000,6.5,7.2,6.5,7,2535,0
+JOB.US,D,20120321,000000,7,7,6.8,7,280,0
+JOB.US,D,20120322,000000,6.9,6.9,6.5,6.7,730,0
+JOB.US,D,20120323,000000,6.6,6.6,6.1,6.3,2362,0
+JOB.US,D,20120326,000000,6.3,6.5,5.9,5.9,4140,0
+JOB.US,D,20120327,000000,6.1,6.3,5.9,6.1,792,0
+JOB.US,D,20120328,000000,6.1,6.3,6.1,6.3,826,0
+JOB.US,D,20120329,000000,6,6,5.7,5.7,721,0
+JOB.US,D,20120330,000000,5.5,6,4.9,5.7,2340,0
+JOB.US,D,20120402,000000,5.8,5.8,5,5.2,1660,0
+JOB.US,D,20120403,000000,5.3,6.7,5.2,5.2,2729,0
+JOB.US,D,20120404,000000,5.4,5.5,5.2,5.5,849,0
+JOB.US,D,20120411,000000,5.2,5.2,5.2,5.2,480,0
+JOB.US,D,20120412,000000,5.2,5.2,5.2,5.2,50,0
+JOB.US,D,20120413,000000,5.5,5.5,5.2,5.2,200,0
+JOB.US,D,20120416,000000,5.1,5.2,4.8,4.8,1648,0
+JOB.US,D,20120417,000000,4.5,5.5,4.5,5.5,1790,0
+JOB.US,D,20120418,000000,5,5,5,5,400,0
+JOB.US,D,20120419,000000,5,5.2,5,5.2,890,0
+JOB.US,D,20120420,000000,5.3,5.3,5,5,480,0
+JOB.US,D,20120423,000000,5.3,6,5.3,6,102,0
+JOB.US,D,20120424,000000,6,6,6,6,130,0
+JOB.US,D,20120425,000000,6,6,6,6,500,0
+JOB.US,D,20120426,000000,5.9,6,5.9,6,600,0
+JOB.US,D,20120427,000000,5.6,5.9,5.6,5.9,100,0
+JOB.US,D,20120430,000000,5.6,5.8,5.6,5.8,31,0
+JOB.US,D,20120501,000000,5.7,6,5.4,5.4,945,0
+JOB.US,D,20120502,000000,5.7,5.7,5.7,5.7,50,0
+JOB.US,D,20120507,000000,5.3,5.3,5.3,5.3,20,0
+JOB.US,D,20120508,000000,5.1,5.1,5.1,5.1,180,0
+JOB.US,D,20120509,000000,5.1,5.6,5.1,5.1,190,0
+JOB.US,D,20120511,000000,5.7,5.7,5.2,5.2,70,0
+JOB.US,D,20120515,000000,5.7,6,5.7,5.7,920,0
+JOB.US,D,20120516,000000,5.8,5.8,5,5.2,1080,0
+JOB.US,D,20120517,000000,5.2,5.5,5.2,5.2,250,0
+JOB.US,D,20120518,000000,5.2,5.2,5.2,5.2,4200,0
+JOB.US,D,20120521,000000,5.2,5.2,5.2,5.2,60,0
+JOB.US,D,20120523,000000,5.2,5.8,5.2,5.2,1426,0
+JOB.US,D,20120529,000000,5.5,5.5,5.5,5.5,100,0
+JOB.US,D,20120531,000000,5.2,5.2,5.2,5.2,275,0
+JOB.US,D,20120601,000000,5,5,4.3,4.3,582,0
+JOB.US,D,20120604,000000,4.3,4.3,3,3,840,0
+JOB.US,D,20120605,000000,2.7,5.7,2.7,4.5,1572,0
+JOB.US,D,20120606,000000,5.2,5.2,4.4,4.4,730,0
+JOB.US,D,20120607,000000,4.4,4.6,3.9,4.6,330,0
+JOB.US,D,20120608,000000,4.6,5,4.6,5,80,0
+JOB.US,D,20120611,000000,4.8,4.8,4.7,4.7,51,0
+JOB.US,D,20120613,000000,4.8,4.8,4.6,4.8,280,0
+JOB.US,D,20120615,000000,4.6,4.6,4.2,4.2,376,0
+JOB.US,D,20120618,000000,4.1,4.1,3.9,3.9,298,0
+JOB.US,D,20120619,000000,3.7,4.1,3.7,4.1,170,0
+JOB.US,D,20120620,000000,4,4,4,4,110,0
+JOB.US,D,20120621,000000,4,4,4,4,200,0
+JOB.US,D,20120622,000000,4.2,4.4,4.2,4.4,20,0
+JOB.US,D,20120626,000000,4.2,4.2,4.2,4.2,10,0
+JOB.US,D,20120627,000000,4.2,4.2,4.2,4.2,693,0
+JOB.US,D,20120628,000000,4.3,4.3,4,4,70,0
+JOB.US,D,20120629,000000,4,4,4,4,10,0
+JOB.US,D,20120702,000000,3.9,3.9,3.3,3.7,147,0
+JOB.US,D,20120703,000000,3.9,4.3,3.9,4.2,110,0
+JOB.US,D,20120706,000000,4,4.2,3.3,4.2,270,0
+JOB.US,D,20120709,000000,4,4,4,4,1000,0
+JOB.US,D,20120717,000000,4,4,3.9,3.9,37,0
+JOB.US,D,20120718,000000,3.9,3.9,3,3.5,1244,0
+JOB.US,D,20120719,000000,3.7,4.9,3.7,4.3,683,0
+JOB.US,D,20120725,000000,4.1,4.2,4.1,4.2,60,0
+JOB.US,D,20120726,000000,4,4,4,4,190,0
+JOB.US,D,20120727,000000,3.8,4.5,3.5,4.3,685,0
+JOB.US,D,20120802,000000,4.1,4.1,4.1,4.1,10,0
+JOB.US,D,20120803,000000,4.2,4.2,4.2,4.2,30,0
+JOB.US,D,20120807,000000,3.7,3.9,3.7,3.7,180,0
+JOB.US,D,20120808,000000,3.5,6.1,3.5,5,2045,0
+JOB.US,D,20120809,000000,5,5,4.2,4.9,888,0
+JOB.US,D,20120810,000000,5.5,5.5,5,5,409,0
+JOB.US,D,20120813,000000,5.2,5.2,3.7,4.5,460,0
+JOB.US,D,20120814,000000,4.7,5,4.7,4.7,610,0
+JOB.US,D,20120816,000000,5,5.2,5,5,306,0
+JOB.US,D,20120817,000000,5.2,5.9,5.2,5.5,300,0
+JOB.US,D,20120820,000000,5.7,5.7,5.4,5.4,160,0
+JOB.US,D,20120821,000000,5.5,5.5,5.2,5.2,980,0
+JOB.US,D,20120822,000000,5.3,5.3,5.2,5.2,1039,0
+JOB.US,D,20120824,000000,5.2,5.6,5.2,5.6,260,0
+JOB.US,D,20120827,000000,5.7,5.7,5.5,5.5,1390,0
+JOB.US,D,20120828,000000,5.6,5.6,5.6,5.6,750,0
+JOB.US,D,20120829,000000,5.6,5.6,5.6,5.6,209,0
+JOB.US,D,20120830,000000,5.6,5.6,5.5,5.5,76,0
+JOB.US,D,20120904,000000,5.3,5.3,5,5,499,0
+JOB.US,D,20120905,000000,5,5,4.8,4.8,150,0
+JOB.US,D,20120906,000000,4.6,5.2,3.5,5,1330,0
+JOB.US,D,20120907,000000,5.2,5.3,4.4,4.6,610,0
+JOB.US,D,20120910,000000,4.4,4.8,4.4,4.7,351,0
+JOB.US,D,20120911,000000,4.6,4.6,4.4,4.4,100,0
+JOB.US,D,20120912,000000,4.6,5,4.6,5,386,0
+JOB.US,D,20120913,000000,5,6,5,5.3,2649,0
+JOB.US,D,20120914,000000,5.2,5.2,5.2,5.2,20,0
+JOB.US,D,20120917,000000,5.1,5.5,5.1,5.5,600,0
+JOB.US,D,20120918,000000,5.3,5.8,5.1,5.8,3400,0
+JOB.US,D,20120919,000000,5.9,6,5.6,5.7,1126,0
+JOB.US,D,20120920,000000,5.6,6,5.6,6,1283,0
+JOB.US,D,20120921,000000,5.9,5.9,4.5,4.7,2765,0
+JOB.US,D,20120924,000000,5.1,5.2,5.1,5.1,2114,0
+JOB.US,D,20120925,000000,5.3,5.8,5.3,5.8,912,0
+JOB.US,D,20120926,000000,5.7,5.9,5.7,5.9,520,0
+JOB.US,D,20120927,000000,5.9,6,5.9,6,1999,0
+JOB.US,D,20120928,000000,6,6.5,6,6.5,1422,0
+JOB.US,D,20121001,000000,6.3,6.3,6,6,425,0
+JOB.US,D,20121002,000000,6.2,6.5,6.2,6.4,665,0
+JOB.US,D,20121003,000000,6.4,6.6,6.4,6.6,620,0
+JOB.US,D,20121004,000000,6.7,6.7,6.1,6.1,252,0
+JOB.US,D,20121009,000000,6.3,6.3,5.1,5.2,965,0
+JOB.US,D,20121010,000000,5.4,6,5.4,5.9,1215,0
+JOB.US,D,20121011,000000,6.1,6.1,6.1,6.1,10,0
+JOB.US,D,20121012,000000,6.2,6.3,6.2,6.3,82,0
+JOB.US,D,20121015,000000,6.3,6.3,6.3,6.3,420,0
+JOB.US,D,20121016,000000,6.4,6.6,6.4,6.6,120,0
+JOB.US,D,20121017,000000,6.6,6.8,6.6,6.7,330,0
+JOB.US,D,20121019,000000,6.6,6.8,6.6,6.8,470,0
+JOB.US,D,20121022,000000,6.6,6.6,6.6,6.6,150,0
+JOB.US,D,20121023,000000,6.7,6.7,6.5,6.5,120,0
+JOB.US,D,20121024,000000,6.7,6.8,6.7,6.8,410,0
+JOB.US,D,20121025,000000,6.8,6.8,6,6,1600,0
+JOB.US,D,20121026,000000,6,6,6,6,82,0
+JOB.US,D,20121031,000000,6,6.5,5.7,5.7,1260,0
+JOB.US,D,20121101,000000,5.7,5.7,5.6,5.6,280,0
+JOB.US,D,20121102,000000,5.6,5.8,5.6,5.8,306,0
+JOB.US,D,20121106,000000,5.9,6,5.9,5.9,30,0
+JOB.US,D,20121107,000000,6,6.1,6,6.1,233,0
+JOB.US,D,20121108,000000,5.9,6,5.8,6,260,0
+JOB.US,D,20121112,000000,5.9,5.9,5.9,5.9,43,0
+JOB.US,D,20121113,000000,5.8,5.8,5.7,5.7,150,0
+JOB.US,D,20121114,000000,5.6,5.6,5.4,5.6,140,0
+JOB.US,D,20121115,000000,5.5,5.5,5.1,5.1,353,0
+JOB.US,D,20121116,000000,5.1,5.1,5,5,70,0
+JOB.US,D,20121119,000000,5.1,5.1,5.1,5.1,20,0
+JOB.US,D,20121120,000000,5.1,5.3,5,5,755,0
+JOB.US,D,20121121,000000,5,5,5,5,160,0
+JOB.US,D,20121123,000000,5.1,5.3,5.1,5.3,80,0
+JOB.US,D,20121129,000000,5.2,5.3,5.2,5.3,199,0
+JOB.US,D,20121130,000000,5.2,5.2,4.8,4.9,320,0
+JOB.US,D,20121203,000000,5,5.1,5,5.1,90,0
+JOB.US,D,20121204,000000,5.2,5.3,5,5.2,760,0
+JOB.US,D,20121205,000000,5.1,5.1,4.6,4.7,200,0
+JOB.US,D,20121207,000000,4.8,4.9,4.8,4.9,401,0
+JOB.US,D,20121211,000000,5,5.4,4.9,5,500,0
+JOB.US,D,20121212,000000,5.1,5.3,4.9,5.1,226,0
+JOB.US,D,20121213,000000,5.1,5.1,5.1,5.1,12,0
+JOB.US,D,20121217,000000,5,5,5,5,10,0
+JOB.US,D,20121218,000000,5.2,5.2,5,5,37,0
+JOB.US,D,20121219,000000,4.9,4.9,4.7,4.8,480,0
+JOB.US,D,20121224,000000,4.5,4.5,4.4,4.4,405,0
+JOB.US,D,20121226,000000,4.6,4.8,4.6,4.7,379,0
+JOB.US,D,20121227,000000,4.7,4.8,4.2,4.4,730,0
+JOB.US,D,20121228,000000,4.5,4.7,4.5,4.7,268,0
+JOB.US,D,20121231,000000,4.6,4.8,4.6,4.8,390,0
+JOB.US,D,20130102,000000,5,5.5,5,5.5,170,0
+JOB.US,D,20130103,000000,5.4,5.4,5.1,5.4,260,0
+JOB.US,D,20130104,000000,5.6,5.6,4.6,4.8,1065,0
+JOB.US,D,20130108,000000,4.7,4.7,4.7,4.7,40,0
+JOB.US,D,20130109,000000,4.7,4.7,4.4,4.5,437,0
+JOB.US,D,20130110,000000,4.5,4.5,4.5,4.5,200,0
+JOB.US,D,20130115,000000,4.4,4.5,4.4,4.5,103,0
+JOB.US,D,20130116,000000,4.6,4.6,4.2,4.2,820,0
+JOB.US,D,20130117,000000,4.4,5.5,4.4,4.4,1550,0
+JOB.US,D,20130118,000000,4.6,4.7,4.6,4.6,363,0
+JOB.US,D,20130123,000000,4.5,4.7,4.3,4.5,320,0
+JOB.US,D,20130124,000000,4.4,4.4,4.2,4.4,700,0
+JOB.US,D,20130125,000000,3.8,4.1,3.1,3.9,4395,0
+JOB.US,D,20130128,000000,3.9,4.4,3.8,3.9,490,0
+JOB.US,D,20130129,000000,4,4.1,4,4.1,40,0
+JOB.US,D,20130204,000000,4.2,4.9,4.2,4.6,510,0
+JOB.US,D,20130205,000000,4.5,4.6,4.3,4.5,625,0
+JOB.US,D,20130206,000000,4.4,4.4,4.4,4.4,10,0
+JOB.US,D,20130208,000000,4.4,4.4,4.2,4.4,300,0
+JOB.US,D,20130211,000000,4.3,4.3,3.9,3.9,68,0
+JOB.US,D,20130212,000000,4.2,4.2,3.7,3.7,450,0
+JOB.US,D,20130213,000000,3.9,4.2,3.9,4.1,410,0
+JOB.US,D,20130214,000000,4,4.1,3.8,3.9,855,0
+JOB.US,D,20130215,000000,3.7,3.7,3.3,3.4,120,0
+JOB.US,D,20130219,000000,3.6,3.6,3.5,3.5,190,0
+JOB.US,D,20130220,000000,3.5,3.7,3.5,3.6,656,0
+JOB.US,D,20130225,000000,3.6,3.6,3.5,3.5,300,0
+JOB.US,D,20130226,000000,3.5,3.5,3.5,3.5,330,0
+JOB.US,D,20130227,000000,3.4,3.4,3.4,3.4,142,0
+JOB.US,D,20130228,000000,3.3,3.4,3.3,3.4,80,0
+JOB.US,D,20130304,000000,3.3,3.6,3.3,3.6,398,0
+JOB.US,D,20130305,000000,3.5,3.6,3.4,3.5,270,0
+JOB.US,D,20130306,000000,3.5,3.5,3.4,3.4,50,0
+JOB.US,D,20130307,000000,3.5,3.6,3.3,3.3,193,0
+JOB.US,D,20130308,000000,3.3,3.4,3.2,3.2,150,0
+JOB.US,D,20130311,000000,3.3,4,3.3,4,765,0
+JOB.US,D,20130312,000000,4,4,3.8,4,310,0
+JOB.US,D,20130313,000000,3.9,3.9,3.3,3.6,290,0
+JOB.US,D,20130314,000000,3.7,4,3.7,3.8,930,0
+JOB.US,D,20130315,000000,3.8,3.9,3.8,3.9,237,0
+JOB.US,D,20130318,000000,3.8,3.8,3.8,3.8,20,0
+JOB.US,D,20130320,000000,3.9,3.9,3.8,3.8,140,0
+JOB.US,D,20130322,000000,3.8,3.8,3.6,3.6,90,0
+JOB.US,D,20130325,000000,3.5,3.5,3.4,3.4,103,0
+JOB.US,D,20130326,000000,3.5,3.7,3.5,3.7,83,0
+JOB.US,D,20130327,000000,3.8,4,3.8,3.8,160,0
+JOB.US,D,20130401,000000,3.7,3.7,3.2,3.2,1232,0
+JOB.US,D,20130402,000000,3.1,3.5,3,3.1,1114,0
+JOB.US,D,20130403,000000,3.2,3.3,3,3.3,1445,0
+JOB.US,D,20130404,000000,3.2,3.5,3.2,3.3,287,0
+JOB.US,D,20130405,000000,3.3,3.3,3,3.1,220,0
+JOB.US,D,20130408,000000,3.1,3.2,3.1,3.1,467,0
+JOB.US,D,20130409,000000,3.4,3.4,3.1,3.1,1820,0
+JOB.US,D,20130410,000000,3.1,3.2,3,3.2,260,0
+JOB.US,D,20130411,000000,3.2,3.2,3,3,820,0
+JOB.US,D,20130412,000000,3,3.2,3,3,1205,0
+JOB.US,D,20130415,000000,3,3,3,3,241,0
+JOB.US,D,20130416,000000,3,3,2.9,2.9,260,0
+JOB.US,D,20130417,000000,2.8,2.8,2.7,2.7,180,0
+JOB.US,D,20130418,000000,2.7,2.9,2.7,2.9,282,0
+JOB.US,D,20130422,000000,3,3,3,3,40,0
+JOB.US,D,20130423,000000,2.9,2.9,2.9,2.9,40,0
+JOB.US,D,20130424,000000,2.9,3.1,2.9,2.9,1230,0
+JOB.US,D,20130425,000000,3.1,3.2,3.1,3.1,453,0
+JOB.US,D,20130426,000000,3.1,3.1,3,3,200,0
+JOB.US,D,20130430,000000,3,3,3,3,100,0
+JOB.US,D,20130501,000000,3,3.1,2.9,2.9,180,0
+JOB.US,D,20130502,000000,2.9,2.9,2.8,2.8,230,0
+JOB.US,D,20130503,000000,2.8,2.9,2.8,2.9,230,0
+JOB.US,D,20130506,000000,3,3.3,3,3.2,359,0
+JOB.US,D,20130507,000000,3.4,3.6,3.4,3.6,70,0
+JOB.US,D,20130508,000000,3.5,3.6,3.1,3.2,270,0
+JOB.US,D,20130509,000000,3.2,3.2,3.1,3.1,370,0
+JOB.US,D,20130510,000000,3.2,3.4,3.2,3.3,1675,0
+JOB.US,D,20130513,000000,3.2,3.3,3.2,3.2,3701,0
+JOB.US,D,20130514,000000,3.2,3.2,3.2,3.2,1390,0
+JOB.US,D,20130515,000000,3.1,3.2,3.1,3.1,1220,0
+JOB.US,D,20130516,000000,3.1,3.1,3.1,3.1,1610,0
+JOB.US,D,20130517,000000,3.1,3.1,3.1,3.1,1811,0
+JOB.US,D,20130520,000000,3,3.3,3,3.1,3116,0
+JOB.US,D,20130521,000000,3.2,3.2,3.2,3.2,500,0
+JOB.US,D,20130522,000000,3.1,3.1,3,3,70,0
+JOB.US,D,20130523,000000,3.1,3.1,3.1,3.1,220,0
+JOB.US,D,20130524,000000,3.1,3.4,3.1,3.4,870,0
+JOB.US,D,20130528,000000,3.3,3.3,3.3,3.3,200,0
+JOB.US,D,20130529,000000,3.2,3.2,3,3,200,0
+JOB.US,D,20130530,000000,3.1,3.2,3.1,3.1,1510,0
+JOB.US,D,20130531,000000,3,3.2,3,3.2,367,0
+JOB.US,D,20130603,000000,3.3,3.7,3.1,3.1,1267,0
+JOB.US,D,20130604,000000,3.1,3.3,3.1,3.3,1880,0
+JOB.US,D,20130605,000000,3.2,3.2,2.9,2.9,600,0
+JOB.US,D,20130606,000000,3,3,3,3,1940,0
+JOB.US,D,20130607,000000,3,3,3,3,1080,0
+JOB.US,D,20130610,000000,3,3.3,3,3.3,1700,0
+JOB.US,D,20130611,000000,3.2,3.2,3.2,3.2,80,0
+JOB.US,D,20130612,000000,3.2,3.2,3.2,3.2,620,0
+JOB.US,D,20130613,000000,2.9,3.4,2.8,3.4,1520,0
+JOB.US,D,20130617,000000,3.2,3.2,2.8,3,595,0
+JOB.US,D,20130619,000000,3,3.1,3,3.1,50,0
+JOB.US,D,20130620,000000,3.2,3.4,3.2,3.2,310,0
+JOB.US,D,20130621,000000,3.1,3.2,2.9,3.2,1859,0
+JOB.US,D,20130624,000000,3.1,3.1,2.8,2.9,170,0
+JOB.US,D,20130625,000000,2.9,2.9,2.8,2.8,1340,0
+JOB.US,D,20130626,000000,2.8,2.8,2.8,2.8,205,0
+JOB.US,D,20130628,000000,2.9,3.2,2.9,3,2342,0
+JOB.US,D,20130701,000000,3,3,2.9,2.9,30,0
+JOB.US,D,20130702,000000,3,3,3,3,20,0
+JOB.US,D,20130705,000000,2.9,4.7,2.9,3.9,2217,0
+JOB.US,D,20130708,000000,4,4,3.7,3.7,2263,0
+JOB.US,D,20130709,000000,3.2,4,3,4,1547,0
+JOB.US,D,20130711,000000,4,4,4,4,160,0
+JOB.US,D,20130712,000000,3.9,3.9,3.9,3.9,70,0
+JOB.US,D,20130715,000000,3.9,3.9,3.8,3.8,580,0
+JOB.US,D,20130716,000000,3.7,3.7,3.7,3.7,10,0
+JOB.US,D,20130723,000000,3.7,3.7,3.7,3.7,126,0
+JOB.US,D,20130725,000000,3.4,3.8,3,3.3,1433,0
+JOB.US,D,20130726,000000,2.9,2.9,2.8,2.8,49,0
+JOB.US,D,20130729,000000,3.8,3.8,2.4,3.8,1576,0
+JOB.US,D,20130730,000000,2.6,2.9,2.6,2.9,1868,0
+JOB.US,D,20130731,000000,3,3.3,3,3.2,1411,0
+JOB.US,D,20130801,000000,3.4,3.4,2.7,2.8,2250,0
+JOB.US,D,20130802,000000,2.8,2.8,2.6,2.6,211,0
+JOB.US,D,20130805,000000,2.7,2.8,2.7,2.8,620,0
+JOB.US,D,20130806,000000,3,3.6,2.9,3,2696,0
+JOB.US,D,20130807,000000,3.1,3.1,2.7,2.7,2260,0
+JOB.US,D,20130808,000000,2.9,3,2.7,2.8,4670,0
+JOB.US,D,20130809,000000,2.8,2.8,2.7,2.7,191,0
+JOB.US,D,20130812,000000,3,3,2.7,2.7,720,0
+JOB.US,D,20130813,000000,2.6,2.9,2.6,2.7,3000,0
+JOB.US,D,20130814,000000,2.7,2.7,2.7,2.7,630,0
+JOB.US,D,20130815,000000,2.7,2.7,2.6,2.6,1754,0
+JOB.US,D,20130816,000000,2.7,2.7,2.6,2.6,829,0
+JOB.US,D,20130819,000000,2.6,2.7,2.6,2.7,2826,0
+JOB.US,D,20130822,000000,2.7,2.7,2.7,2.7,304,0
+JOB.US,D,20130823,000000,2.7,2.7,2.7,2.7,1296,0
+JOB.US,D,20130826,000000,2.7,2.7,2.7,2.7,320,0
+JOB.US,D,20130827,000000,2.1,2.7,2.1,2.7,1002,0
+JOB.US,D,20130828,000000,2.6,2.7,2.5,2.7,616,0
+JOB.US,D,20130829,000000,2.6,2.7,2.6,2.6,709,0
+JOB.US,D,20130830,000000,2.6,2.6,2.1,2.6,249,0
+JOB.US,D,20130903,000000,2.6,2.6,2.5,2.5,170,0
+JOB.US,D,20130904,000000,2.6,2.6,2.1,2.1,80,0
+JOB.US,D,20130905,000000,2.2,2.2,2.1,2.1,793,0
+JOB.US,D,20130906,000000,2.2,2.2,2.2,2.2,40,0
+JOB.US,D,20130909,000000,2.1,2.1,1.9,1.9,200,0
+JOB.US,D,20130910,000000,2,2.1,1.7,1.8,1650,0
+JOB.US,D,20130911,000000,1.8,2,1.8,1.8,572,0
+JOB.US,D,20130912,000000,1.8,1.8,1.6,1.7,2500,0
+JOB.US,D,20130913,000000,1.7,2.2,1.7,1.7,1087,0
+JOB.US,D,20130916,000000,2.1,2.5,2,2,4782,0
+JOB.US,D,20130917,000000,2,2.1,2,2,382,0
+JOB.US,D,20130918,000000,2,2.1,2,2.1,230,0
+JOB.US,D,20130919,000000,2,2,1.8,1.8,865,0
+JOB.US,D,20130920,000000,1.8,3.5,1.8,3.5,5170,0
+JOB.US,D,20130923,000000,2,3,2,2.5,9064,0
+JOB.US,D,20130924,000000,2.4,2.6,2.1,2.3,2469,0
+JOB.US,D,20130925,000000,2.3,2.5,2.2,2.3,832,0
+JOB.US,D,20130926,000000,2.4,2.5,2.3,2.3,921,0
+JOB.US,D,20130927,000000,2.3,2.3,2.3,2.3,200,0
+JOB.US,D,20131001,000000,2.2,2.6,2.2,2.2,1538,0
+JOB.US,D,20131002,000000,2.5,2.5,2.3,2.3,55,0
+JOB.US,D,20131003,000000,2.2,2.2,2.2,2.2,56,0
+JOB.US,D,20131004,000000,2,2.2,2,2.2,841,0
+JOB.US,D,20131007,000000,1.9,2.1,1.8,1.9,1134,0
+JOB.US,D,20131008,000000,2.6,2.6,2.2,2.2,1510,0
+JOB.US,D,20131009,000000,2.6,2.6,2.6,2.6,15,0
+JOB.US,D,20131010,000000,2.1,2.1,1.9,2,1085,0
+JOB.US,D,20131011,000000,2,2,2,2,170,0
+JOB.US,D,20131015,000000,2,2,1.8,1.8,530,0
+JOB.US,D,20131016,000000,2,2,1.9,1.9,1330,0
+JOB.US,D,20131017,000000,2,2,1.9,2,228,0
+JOB.US,D,20131018,000000,2,2,1.9,1.9,220,0
+JOB.US,D,20131021,000000,2.2,2.2,1.9,2,2835,0
+JOB.US,D,20131023,000000,2.1,2.3,1.9,1.9,900,0
+JOB.US,D,20131024,000000,1.9,1.9,1.8,1.8,7079,0
+JOB.US,D,20131025,000000,1.8,2,1.8,2,1018,0
+JOB.US,D,20131028,000000,1.8,2.1,1.8,2,330,0
+JOB.US,D,20131029,000000,2,2,1.9,2,1298,0
+JOB.US,D,20131031,000000,2.1,2.1,1.8,1.8,270,0
+JOB.US,D,20131101,000000,2.1,2.1,1.6,1.9,3918,0
+JOB.US,D,20131104,000000,2,2,2,2,20,0
+JOB.US,D,20131105,000000,2,2.3,1.6,1.8,4287,0
+JOB.US,D,20131106,000000,2,2,1.7,1.9,1920,0
+JOB.US,D,20131107,000000,1.9,1.9,1.9,1.9,160,0
+JOB.US,D,20131108,000000,2,2,1.9,1.9,469,0
+JOB.US,D,20131111,000000,1.6,2,1.6,2,5641,0
+JOB.US,D,20131112,000000,2,2,1.8,1.9,2090,0
+JOB.US,D,20131113,000000,1.9,1.9,1.7,1.7,9639,0
+JOB.US,D,20131114,000000,1.6,2,1.6,1.7,4560,0
+JOB.US,D,20131115,000000,1.8,1.9,1.7,1.8,4443,0
+JOB.US,D,20131118,000000,2,2,1.6,1.7,531,0
+JOB.US,D,20131119,000000,2,2,2,2,2200,0
+JOB.US,D,20131120,000000,2,2,1.9,1.9,1310,0
+JOB.US,D,20131121,000000,2,2,2,2,10,0
+JOB.US,D,20131122,000000,2,2,2,2,300,0
+JOB.US,D,20131125,000000,1.9,2,1.8,2,654,0
+JOB.US,D,20131126,000000,2,2,1.9,1.9,94,0
+JOB.US,D,20131127,000000,1.8,2,1.8,2,1330,0
+JOB.US,D,20131129,000000,2,2.5,2,2.5,10671,0
+JOB.US,D,20131202,000000,2.5,2.5,2,2.4,3853,0
+JOB.US,D,20131203,000000,2.4,2.8,2.4,2.7,10522,0
+JOB.US,D,20131204,000000,2.7,3.6,2.7,2.9,18801,0
+JOB.US,D,20131205,000000,2.9,3.2,2.9,2.9,1373,0
+JOB.US,D,20131206,000000,2.9,2.9,2.9,2.9,480,0
+JOB.US,D,20131209,000000,3.4,3.4,2.7,2.7,504,0
+JOB.US,D,20131210,000000,2.7,3,2.7,3,861,0
+JOB.US,D,20131211,000000,3.1,3.1,2.9,2.9,1982,0
+JOB.US,D,20131212,000000,3.1,3.3,2.1,2.8,10242,0
+JOB.US,D,20131213,000000,3,3,2.8,2.8,3368,0
+JOB.US,D,20131216,000000,2.8,2.8,2.6,2.7,312,0
+JOB.US,D,20131217,000000,2.6,2.6,2.2,2.3,14369,0
+JOB.US,D,20131218,000000,2.3,2.4,2.2,2.2,5410,0
+JOB.US,D,20131219,000000,2.2,2.4,2.2,2.3,4310,0
+JOB.US,D,20131220,000000,2.4,2.4,2.3,2.3,1176,0
+JOB.US,D,20131223,000000,2.3,2.3,2,2.1,5465,0
+JOB.US,D,20131224,000000,2.1,2.2,2,2.1,2258,0
+JOB.US,D,20131226,000000,2.3,2.3,2.2,2.2,7398,0
+JOB.US,D,20131227,000000,2.2,2.3,2.1,2.1,2935,0
+JOB.US,D,20131230,000000,1.9,2.3,1.9,2.1,6174,0
+JOB.US,D,20131231,000000,2.2,2.3,2.1,2.1,230,0
+JOB.US,D,20140102,000000,2.1,2.1,1.9,2,4065,0
+JOB.US,D,20140103,000000,2,2.3,1.9,1.9,16112,0
+JOB.US,D,20140106,000000,1.9,2.1,1.9,1.9,9420,0
+JOB.US,D,20140107,000000,1.9,2,1.9,1.9,7601,0
+JOB.US,D,20140108,000000,2.1,2.1,1.9,1.9,3850,0
+JOB.US,D,20140109,000000,2.3,2.4,1.9,2.2,31170,0
+JOB.US,D,20140110,000000,2.2,2.2,2,2.1,7973,0
+JOB.US,D,20140113,000000,2,2.1,2,2.1,3170,0
+JOB.US,D,20140114,000000,2,2,2,2,96,0
+JOB.US,D,20140115,000000,2,2.1,1.9,1.9,9191,0
+JOB.US,D,20140116,000000,1.9,2.1,1.9,1.9,5881,0
+JOB.US,D,20140117,000000,2.4,2.4,1.8,1.8,23676,0
+JOB.US,D,20140121,000000,2,2.1,1.9,2,9389,0
+JOB.US,D,20140122,000000,2.1,2.1,2,2,6630,0
+JOB.US,D,20140123,000000,2.1,2.1,2,2,2398,0
+JOB.US,D,20140124,000000,2.1,2.1,2,2.1,603,0
+JOB.US,D,20140127,000000,2.1,2.2,1.9,2,10277,0
+JOB.US,D,20140128,000000,2,2.1,1.9,2,12010,0
+JOB.US,D,20140129,000000,2,3.1,2,3,123849,0
+JOB.US,D,20140130,000000,2.9,5.1,2.4,4.3,344495,0
+JOB.US,D,20140131,000000,3.6,4.7,3.2,3.5,73443,0
+JOB.US,D,20140203,000000,4.7,4.7,2.5,2.8,35005,0
+JOB.US,D,20140204,000000,3.1,4.4,2.8,3.8,142319,0
+JOB.US,D,20140205,000000,4,4.5,3.3,4,130096,0
+JOB.US,D,20140206,000000,4.1,4.1,3.5,4,31132,0
+JOB.US,D,20140207,000000,3.7,4,3.6,3.6,16789,0
+JOB.US,D,20140210,000000,3.6,4.1,3.5,3.9,42459,0
+JOB.US,D,20140211,000000,3.9,3.9,3.5,3.6,10050,0
+JOB.US,D,20140212,000000,3.6,3.6,3.4,3.4,11276,0
+JOB.US,D,20140213,000000,3.4,3.7,3.2,3.6,15261,0
+JOB.US,D,20140214,000000,3.6,3.6,3.3,3.4,11164,0
+JOB.US,D,20140218,000000,3.6,3.6,3.2,3.4,11851,0
+JOB.US,D,20140219,000000,3.4,3.4,3.2,3.3,8402,0
+JOB.US,D,20140220,000000,3,3.2,3,3.1,7543,0
+JOB.US,D,20140221,000000,3.2,3.3,3,3.3,9082,0
+JOB.US,D,20140224,000000,3.2,3.2,3.1,3.2,4296,0
+JOB.US,D,20140225,000000,3.3,3.3,3.1,3.2,3452,0
+JOB.US,D,20140226,000000,3.2,3.2,3.1,3.1,4535,0
+JOB.US,D,20140227,000000,3.1,3.2,3,3.2,1733,0
+JOB.US,D,20140228,000000,3.1,3.7,3.1,3.4,15148,0
+JOB.US,D,20140303,000000,3.7,3.7,3.1,3.3,4542,0
+JOB.US,D,20140304,000000,3.5,3.5,3.2,3.2,4641,0
+JOB.US,D,20140305,000000,3.5,3.5,3.1,3.1,6588,0
+JOB.US,D,20140306,000000,3.3,3.3,3.1,3.1,4650,0
+JOB.US,D,20140307,000000,3,3.5,2.1,3.1,33771,0
+JOB.US,D,20140310,000000,3.2,3.2,2.5,3.1,22817,0
+JOB.US,D,20140311,000000,3.1,3.1,2.6,2.7,9187,0
+JOB.US,D,20140312,000000,3.2,3.2,2.7,2.8,7314,0
+JOB.US,D,20140313,000000,2.8,3,2.5,2.7,15533,0
+JOB.US,D,20140314,000000,3,3,2.5,2.5,7126,0
+JOB.US,D,20140317,000000,2.5,2.9,2.5,2.5,5560,0
+JOB.US,D,20140318,000000,2.6,2.7,2.6,2.6,7618,0
+JOB.US,D,20140319,000000,2.5,2.7,2.5,2.6,8542,0
+JOB.US,D,20140320,000000,2.5,2.6,2.3,2.3,10185,0
+JOB.US,D,20140321,000000,2.3,2.4,2,2.2,21314,0
+JOB.US,D,20140324,000000,2,2.2,2,2,21406,0
+JOB.US,D,20140325,000000,2.1,2.3,2.1,2.2,18820,0
+JOB.US,D,20140326,000000,2.1,2.2,2.1,2.1,6790,0
+JOB.US,D,20140327,000000,2.4,2.7,2.1,2.4,59702,0
+JOB.US,D,20140328,000000,2.4,2.5,2.3,2.3,13603,0
+JOB.US,D,20140331,000000,2.3,2.5,2.2,2.3,10024,0
+JOB.US,D,20140401,000000,2.3,2.3,2.1,2.1,9788,0
+JOB.US,D,20140402,000000,2.1,2.3,2,2.2,11405,0
+JOB.US,D,20140403,000000,2.2,2.4,2.1,2.1,8934,0
+JOB.US,D,20140404,000000,2.1,2.2,2,2,4810,0
+JOB.US,D,20140407,000000,2.2,2.3,2.1,2.1,1302,0
+JOB.US,D,20140408,000000,2.2,2.7,2.2,2.3,22232,0
+JOB.US,D,20140409,000000,2.6,2.6,2,2.1,13331,0
+JOB.US,D,20140410,000000,2.2,2.2,2.1,2.1,3910,0
+JOB.US,D,20140411,000000,2.1,2.2,2,2.1,6987,0
+JOB.US,D,20140414,000000,2,2.2,2,2,5626,0
+JOB.US,D,20140415,000000,2.2,2.2,2,2,5448,0
+JOB.US,D,20140416,000000,2,2.2,2,2.1,3734,0
+JOB.US,D,20140417,000000,2.1,2.1,2,2.1,8425,0
+JOB.US,D,20140421,000000,2.1,2.2,2,2,3500,0
+JOB.US,D,20140422,000000,2.1,2.2,2,2.1,6300,0
+JOB.US,D,20140423,000000,2.1,2.2,2,2.1,3862,0
+JOB.US,D,20140424,000000,2.1,2.1,2.1,2.1,1940,0
+JOB.US,D,20140425,000000,2,2.1,2,2.1,520,0
+JOB.US,D,20140428,000000,2,2.1,2,2.1,6580,0
+JOB.US,D,20140429,000000,2.1,2.1,2,2,4065,0
+JOB.US,D,20140430,000000,2.1,2.1,2,2,9794,0
+JOB.US,D,20140501,000000,2,2.1,2,2,4570,0
+JOB.US,D,20140502,000000,2,2.4,2,2.1,34703,0
+JOB.US,D,20140505,000000,2,2.2,2,2,8813,0
+JOB.US,D,20140506,000000,2,2.2,2,2,13863,0
+JOB.US,D,20140507,000000,2.1,2.1,2,2,13736,0
+JOB.US,D,20140508,000000,2,2,2,2,8613,0
+JOB.US,D,20140509,000000,2,2.1,2,2,4077,0
+JOB.US,D,20140512,000000,2,2.1,2,2,7684,0
+JOB.US,D,20140513,000000,2.1,2.2,2,2.1,14364,0
+JOB.US,D,20140514,000000,2.1,2.1,2,2,2693,0
+JOB.US,D,20140515,000000,2.1,2.1,2,2,7169,0
+JOB.US,D,20140516,000000,2,2.1,2,2,4722,0
+JOB.US,D,20140519,000000,2.1,2.1,2,2,1996,0
+JOB.US,D,20140520,000000,2,2.1,2,2,4145,0
+JOB.US,D,20140521,000000,2,2,2,2,3575,0
+JOB.US,D,20140522,000000,2,2.1,2,2,500,0
+JOB.US,D,20140523,000000,2.1,2.1,2,2,9270,0
+JOB.US,D,20140527,000000,2,2,2,2,8082,0
+JOB.US,D,20140528,000000,2,2,1.9,1.9,22145,0
+JOB.US,D,20140529,000000,2,2,1.9,1.9,2886,0
+JOB.US,D,20140530,000000,1.9,2,1.9,2,4394,0
+JOB.US,D,20140602,000000,2,2.1,2,2,4007,0
+JOB.US,D,20140603,000000,2,2,2,2,1233,0
+JOB.US,D,20140604,000000,2,2,1.9,1.9,2478,0
+JOB.US,D,20140605,000000,1.9,2,1.6,1.8,10287,0
+JOB.US,D,20140606,000000,1.9,2,1.8,1.8,9713,0
+JOB.US,D,20140609,000000,1.8,1.8,1.7,1.7,5332,0
+JOB.US,D,20140610,000000,1.7,1.8,1.6,1.7,3873,0
+JOB.US,D,20140611,000000,1.8,1.8,1.7,1.7,3409,0
+JOB.US,D,20140612,000000,1.9,1.9,1.7,1.9,231,0
+JOB.US,D,20140613,000000,1.8,1.9,1.7,1.7,4176,0
+JOB.US,D,20140616,000000,1.8,1.9,1.8,1.9,2434,0
+JOB.US,D,20140617,000000,1.9,1.9,1.8,1.9,1289,0
+JOB.US,D,20140618,000000,1.9,1.9,1.8,1.8,425,0
+JOB.US,D,20140619,000000,1.9,1.9,1.8,1.9,886,0
+JOB.US,D,20140620,000000,1.9,1.9,1.4,1.8,3004,0
+JOB.US,D,20140623,000000,1.6,1.9,1.6,1.6,919,0
+JOB.US,D,20140624,000000,1.7,2,1.7,1.7,2266,0
+JOB.US,D,20140625,000000,1.8,2,1.8,1.9,10433,0
+JOB.US,D,20140626,000000,1.9,2,1.8,1.8,3139,0
+JOB.US,D,20140627,000000,1.9,1.9,1.9,1.9,134,0
+JOB.US,D,20140630,000000,1.9,1.9,1.7,1.8,279,0
+JOB.US,D,20140701,000000,1.8,1.9,1.8,1.8,2178,0
+JOB.US,D,20140702,000000,1.8,1.8,1.7,1.8,1350,0
+JOB.US,D,20140707,000000,1.9,1.9,1.7,1.8,3032,0
+JOB.US,D,20140708,000000,1.9,1.9,1.7,1.7,6539,0
+JOB.US,D,20140709,000000,1.9,1.9,1.7,1.8,725,0
+JOB.US,D,20140710,000000,1.9,1.9,1.6,1.8,6259,0
+JOB.US,D,20140711,000000,1.8,1.9,1.8,1.9,420,0
+JOB.US,D,20140714,000000,1.8,1.9,1.8,1.8,3572,0
+JOB.US,D,20140715,000000,1.8,1.9,1.8,1.8,1500,0
+JOB.US,D,20140716,000000,1.8,1.8,1.8,1.8,50,0
+JOB.US,D,20140717,000000,1.8,1.9,1.8,1.9,1275,0
+JOB.US,D,20140718,000000,1.9,1.9,1.9,1.9,955,0
+JOB.US,D,20140721,000000,1.9,1.9,1.8,1.8,207,0
+JOB.US,D,20140722,000000,1.9,1.9,1.9,1.9,50,0
+JOB.US,D,20140723,000000,1.9,1.9,1.8,1.9,2626,0
+JOB.US,D,20140724,000000,1.9,1.9,1.9,1.9,1090,0
+JOB.US,D,20140725,000000,1.9,1.9,1.9,1.9,120,0
+JOB.US,D,20140728,000000,1.9,1.9,1.8,1.8,2250,0
+JOB.US,D,20140729,000000,1.9,1.9,1.8,1.8,1181,0
+JOB.US,D,20140730,000000,1.8,1.8,1.8,1.8,20,0
+JOB.US,D,20140801,000000,1.8,1.9,1.8,1.8,2094,0
+JOB.US,D,20140804,000000,1.9,1.9,1.8,1.9,392,0
+JOB.US,D,20140805,000000,1.9,2.1,1.8,2,6900,0
+JOB.US,D,20140807,000000,1.8,1.8,1.8,1.8,10,0
+JOB.US,D,20140808,000000,1.8,1.8,1.8,1.8,640,0
+JOB.US,D,20140811,000000,1.9,1.9,1.7,1.8,12780,0
+JOB.US,D,20140812,000000,1.8,1.8,1.7,1.8,4499,0
+JOB.US,D,20140813,000000,1.8,1.8,1.7,1.7,620,0
+JOB.US,D,20140814,000000,1.7,1.7,1.7,1.7,2160,0
+JOB.US,D,20140815,000000,1.7,1.7,1.5,1.7,4631,0
+JOB.US,D,20140818,000000,1.7,1.7,1.6,1.6,410,0
+JOB.US,D,20140819,000000,1.6,1.6,1.6,1.6,291,0
+JOB.US,D,20140820,000000,1.6,1.8,1.6,1.7,295,0
+JOB.US,D,20140822,000000,1.8,1.9,1.6,1.9,4869,0
+JOB.US,D,20140825,000000,1.9,1.9,1.7,1.8,3996,0
+JOB.US,D,20140826,000000,1.7,1.8,1.7,1.8,665,0
+JOB.US,D,20140827,000000,1.8,1.8,1.7,1.7,896,0
+JOB.US,D,20140828,000000,1.9,1.9,1.6,1.6,1810,0
+JOB.US,D,20140829,000000,1.6,1.6,1.6,1.6,370,0
+JOB.US,D,20140902,000000,1.6,1.9,1.6,1.8,1506,0
+JOB.US,D,20140903,000000,1.7,1.7,1.7,1.7,225,0
+JOB.US,D,20140904,000000,1.8,1.8,1.6,1.7,3216,0
+JOB.US,D,20140905,000000,1.6,1.6,1.6,1.6,20,0
+JOB.US,D,20140908,000000,1.7,1.8,1.7,1.7,5830,0
+JOB.US,D,20140909,000000,1.7,1.8,1.7,1.7,3573,0
+JOB.US,D,20140910,000000,1.8,1.8,1.6,1.6,2867,0
+JOB.US,D,20140911,000000,1.7,2,1.7,1.9,25277,0
+JOB.US,D,20140912,000000,1.9,2,1.7,1.9,4871,0
+JOB.US,D,20140916,000000,1.6,1.8,1.6,1.8,4290,0
+JOB.US,D,20140917,000000,1.7,1.9,1.7,1.9,4953,0
+JOB.US,D,20140918,000000,1.7,1.8,1.7,1.7,206,0
+JOB.US,D,20140919,000000,1.7,1.7,1.6,1.7,505,0
+JOB.US,D,20140922,000000,1.6,1.8,1.6,1.7,1276,0
+JOB.US,D,20140923,000000,1.6,1.6,1.6,1.6,1611,0
+JOB.US,D,20140924,000000,1.6,1.7,1.6,1.6,1894,0
+JOB.US,D,20140925,000000,1.7,1.7,1.7,1.7,2093,0
+JOB.US,D,20140926,000000,1.6,1.6,1.6,1.6,2500,0
+JOB.US,D,20140929,000000,1.5,1.6,1.5,1.6,2434,0
+JOB.US,D,20140930,000000,1.6,1.7,1.6,1.6,2920,0
+JOB.US,D,20141001,000000,1.6,1.6,1.6,1.6,2806,0
+JOB.US,D,20141002,000000,1.6,1.6,1.5,1.6,4219,0
+JOB.US,D,20141003,000000,1.7,1.9,1.7,1.8,3435,0
+JOB.US,D,20141006,000000,1.8,1.8,1.6,1.6,4033,0
+JOB.US,D,20141007,000000,1.8,1.8,1.6,1.6,2133,0
+JOB.US,D,20141008,000000,1.8,1.8,1.7,1.7,872,0
+JOB.US,D,20141010,000000,1.6,1.7,1.6,1.7,157,0
+JOB.US,D,20141013,000000,1.8,1.8,1.7,1.7,2276,0
+JOB.US,D,20141014,000000,1.7,1.7,1.5,1.6,1972,0
+JOB.US,D,20141015,000000,1.5,1.5,1.4,1.4,1896,0
+JOB.US,D,20141017,000000,1.5,1.5,1.4,1.5,920,0
+JOB.US,D,20141020,000000,1.4,1.5,1.4,1.4,1270,0
+JOB.US,D,20141021,000000,1.5,1.5,1.4,1.4,1750,0
+JOB.US,D,20141022,000000,1.5,1.6,1.5,1.6,767,0
+JOB.US,D,20141024,000000,1.5,1.6,1.4,1.6,660,0
+JOB.US,D,20141027,000000,1.5,1.7,1.5,1.5,650,0
+JOB.US,D,20141028,000000,1.6,1.6,1.5,1.5,3390,0
+JOB.US,D,20141029,000000,1.5,1.5,1.4,1.4,2344,0
+JOB.US,D,20141030,000000,1.5,1.6,1.5,1.6,1902,0
+JOB.US,D,20141031,000000,1.6,1.6,1.6,1.6,2550,0
+JOB.US,D,20141103,000000,1.5,1.7,1.2,1.4,8065,0
+JOB.US,D,20141104,000000,1.5,1.8,1.4,1.6,4084,0
+JOB.US,D,20141105,000000,1.7,1.8,1.5,1.8,2272,0
+JOB.US,D,20141106,000000,1.6,1.6,1.6,1.6,133,0
+JOB.US,D,20141107,000000,1.7,1.8,1.7,1.8,1341,0
+JOB.US,D,20141110,000000,1.6,1.8,1.5,1.7,13244,0
+JOB.US,D,20141112,000000,1.6,1.8,1.6,1.8,765,0
+JOB.US,D,20141114,000000,1.6,1.7,1.6,1.6,583,0
+JOB.US,D,20141117,000000,1.6,1.6,1.6,1.6,110,0
+JOB.US,D,20141118,000000,1.6,1.8,1.6,1.7,360,0
+JOB.US,D,20141119,000000,1.8,1.8,1.7,1.8,1490,0
+JOB.US,D,20141120,000000,1.8,1.8,1.7,1.7,100,0
+JOB.US,D,20141121,000000,1.6,1.7,1.6,1.7,325,0
+JOB.US,D,20141124,000000,1.6,1.7,1.6,1.7,1559,0
+JOB.US,D,20141125,000000,1.7,1.8,1.7,1.7,868,0
+JOB.US,D,20141126,000000,1.8,1.8,1.7,1.7,888,0
+JOB.US,D,20141201,000000,1.8,1.8,1.8,1.8,2432,0
+JOB.US,D,20141202,000000,1.9,2.1,1.9,1.9,14997,0
+JOB.US,D,20141203,000000,1.9,2,1.2,1.7,13601,0
+JOB.US,D,20141204,000000,1.7,1.8,1.7,1.8,2234,0
+JOB.US,D,20141205,000000,1.9,1.9,1.6,1.7,2713,0
+JOB.US,D,20141208,000000,1.7,1.7,1.7,1.7,700,0
+JOB.US,D,20141209,000000,1.9,2.1,1.7,2,9738,0
+JOB.US,D,20141210,000000,1.8,2.1,1.8,2.1,3711,0
+JOB.US,D,20141211,000000,2.1,2.4,1.9,2.1,13684,0
+JOB.US,D,20141212,000000,3.3,3.5,2.7,2.9,101571,0
+JOB.US,D,20141215,000000,2.8,6.3,2.8,5.9,221605,0
+JOB.US,D,20141216,000000,6,6.1,5,5.4,45941,0
+JOB.US,D,20141217,000000,5.4,5.4,4.6,5.2,27686,0
+JOB.US,D,20141218,000000,5.4,5.9,5.2,5.6,30966,0
+JOB.US,D,20141219,000000,5.9,6.2,5.2,5.9,32538,0
+JOB.US,D,20141222,000000,6.2,8.6,5.9,8.6,87974,0
+JOB.US,D,20141223,000000,8.6,10.9,8.2,10.5,145267,0
+JOB.US,D,20141224,000000,11,12.5,9.5,12,63096,0
+JOB.US,D,20141226,000000,11.7,18.7,11.4,12.5,296954,0
+JOB.US,D,20141229,000000,13.5,16.2,13.1,13.8,257345,0
+JOB.US,D,20141230,000000,12.6,13,11.4,12.2,78503,0
+JOB.US,D,20141231,000000,12.2,12.3,11.5,12.1,45194,0
+JOB.US,D,20150102,000000,12,17,11.9,16.6,161901,0
+JOB.US,D,20150105,000000,17,17.4,13,15.4,99489,0
+JOB.US,D,20150106,000000,16,16,13.5,13.5,37067,0
+JOB.US,D,20150107,000000,13.6,15,13.5,15,39309,0
+JOB.US,D,20150108,000000,13.5,13.8,12.6,12.6,37347,0
+JOB.US,D,20150109,000000,13,13.3,10.5,11.2,65690,0
+JOB.US,D,20150112,000000,11.2,11.9,11.1,11.1,24910,0
+JOB.US,D,20150113,000000,11,11.2,8.1,10.3,72411,0
+JOB.US,D,20150114,000000,9.9,9.9,8.7,8.8,25873,0
+JOB.US,D,20150115,000000,8.1,9.1,7.7,8.6,19994,0
+JOB.US,D,20150116,000000,8.2,8.9,8.2,8.7,14415,0
+JOB.US,D,20150120,000000,8.7,9.8,8,9.5,63138,0
+JOB.US,D,20150121,000000,9.5,9.7,8.8,8.9,32234,0
+JOB.US,D,20150122,000000,8.8,9.3,8.8,8.9,27677,0
+JOB.US,D,20150123,000000,9,9.2,8.8,9,7858,0
+JOB.US,D,20150126,000000,9.2,9.2,8.3,8.7,28751,0
+JOB.US,D,20150127,000000,8.7,9,8.5,8.8,5639,0
+JOB.US,D,20150128,000000,8.9,9.5,8.9,9.1,19762,0
+JOB.US,D,20150129,000000,8.7,9,7.7,8,14831,0
+JOB.US,D,20150130,000000,7.7,7.8,5.8,6.8,47143,0
+JOB.US,D,20150202,000000,6.8,7.6,6.5,7.5,28384,0
+JOB.US,D,20150203,000000,7.5,8.7,7.4,8.7,25072,0
+JOB.US,D,20150204,000000,8.7,9.9,8.4,8.5,41465,0
+JOB.US,D,20150205,000000,8.8,8.8,7.7,8.5,9469,0
+JOB.US,D,20150206,000000,8.8,8.8,8,8.5,8439,0
+JOB.US,D,20150209,000000,8.6,8.7,8.4,8.5,12982,0
+JOB.US,D,20150210,000000,8.9,8.9,8,8.2,12895,0
+JOB.US,D,20150211,000000,8.3,8.4,8.2,8.3,8145,0
+JOB.US,D,20150212,000000,8.3,8.3,7.8,7.8,6022,0
+JOB.US,D,20150213,000000,7.9,8.2,7.8,7.9,6824,0
+JOB.US,D,20150217,000000,8.1,8.1,7.6,7.6,5236,0
+JOB.US,D,20150218,000000,7.5,7.6,6.6,6.8,19419,0
+JOB.US,D,20150219,000000,7,7.1,6.6,7.1,9579,0
+JOB.US,D,20150220,000000,7.1,7.2,6.7,6.8,7304,0
+JOB.US,D,20150223,000000,6.7,7,6.5,6.8,10376,0
+JOB.US,D,20150224,000000,6.8,7.2,6.8,7.2,20890,0
+JOB.US,D,20150225,000000,7,7.2,7,7.2,10148,0
+JOB.US,D,20150226,000000,7,7.3,6.8,7.3,6915,0
+JOB.US,D,20150227,000000,7.2,8.3,7.2,8.3,16617,0
+JOB.US,D,20150302,000000,8.1,12.5,7.9,11.1,175740,0
+JOB.US,D,20150303,000000,10.4,10.5,9.4,10,36980,0
+JOB.US,D,20150304,000000,10.1,10.3,9.5,10.3,9600,0
+JOB.US,D,20150305,000000,10.3,10.3,9.6,9.6,14120,0
+JOB.US,D,20150306,000000,9.8,10.3,9.5,10,20500,0
+JOB.US,D,20150309,000000,10.3,11.3,10.1,10.9,38480,0
+JOB.US,D,20150310,000000,11.2,12.5,10,11.8,91070,0
+JOB.US,D,20150311,000000,12,13.3,10.3,10.3,63840,0
+JOB.US,D,20150312,000000,10.9,10.9,10,10.5,19910,0
+JOB.US,D,20150313,000000,10.5,11,10.4,10.8,23180,0
+JOB.US,D,20150316,000000,10.7,11.3,9.9,10.2,17520,0
+JOB.US,D,20150317,000000,10.7,10.7,9.3,10.1,13270,0
+JOB.US,D,20150318,000000,10.7,10.7,9.9,9.9,9260,0
+JOB.US,D,20150319,000000,9.8,10.3,9.5,9.6,10450,0
+JOB.US,D,20150320,000000,9.7,10,9.2,9.2,13580,0
+JOB.US,D,20150323,000000,9.7,10.3,9.5,9.8,16410,0
+JOB.US,D,20150324,000000,10,10.4,9.4,9.5,23170,0
+JOB.US,D,20150325,000000,9.1,10,9.1,9.5,10890,0
+JOB.US,D,20150326,000000,9.9,9.9,9.1,9.1,9700,0
+JOB.US,D,20150327,000000,9,9.7,8.8,9.7,11370,0
+JOB.US,D,20150330,000000,9.8,10,9.5,9.5,10020,0
+JOB.US,D,20150331,000000,10,10,8.8,9.1,10896,0
+JOB.US,D,20150401,000000,9.5,9.8,8.9,9.4,7730,0
+JOB.US,D,20150402,000000,9.7,9.8,8,8.3,18230,0
+JOB.US,D,20150406,000000,8.3,8.3,7.8,8,13380,0
+JOB.US,D,20150407,000000,8.1,9,8,8.8,3594,0
+JOB.US,D,20150408,000000,8.5,9.4,8.5,9.2,2380,0
+JOB.US,D,20150409,000000,9.2,9.2,8.6,8.6,1342,0
+JOB.US,D,20150410,000000,8.8,9,8.6,9,1380,0
+JOB.US,D,20150413,000000,9,9.1,8.6,8.9,5550,0
+JOB.US,D,20150414,000000,8.9,8.9,8.6,8.6,6940,0
+JOB.US,D,20150415,000000,8.8,9,8.4,8.9,1551,0
+JOB.US,D,20150416,000000,9.1,9.1,8.5,8.5,2574,0
+JOB.US,D,20150417,000000,8,8.8,8,8.5,1720,0
+JOB.US,D,20150420,000000,8.6,8.8,8.5,8.7,1274,0
+JOB.US,D,20150421,000000,8.6,8.7,8,8,1506,0
+JOB.US,D,20150422,000000,8.3,8.5,8,8.4,4045,0
+JOB.US,D,20150423,000000,8.2,8.5,8,8.2,2750,0
+JOB.US,D,20150424,000000,8,8.5,8,8.3,2603,0
+JOB.US,D,20150427,000000,8.3,8.3,8,8.2,700,0
+JOB.US,D,20150428,000000,8.3,8.3,8,8.1,1997,0
+JOB.US,D,20150429,000000,8.1,8.2,8,8,380,0
+JOB.US,D,20150430,000000,8.3,8.3,8,8.1,2950,0
+JOB.US,D,20150501,000000,8,8.3,7.9,8.1,5130,0
+JOB.US,D,20150504,000000,8,8,7.5,7.5,7160,0
+JOB.US,D,20150505,000000,7.5,7.8,7.5,7.8,2900,0
+JOB.US,D,20150506,000000,7.5,7.8,7.5,7.6,1351,0
+JOB.US,D,20150507,000000,7.5,7.5,7.2,7.3,8136,0
+JOB.US,D,20150508,000000,7.3,7.3,7.1,7.3,6040,0
+JOB.US,D,20150511,000000,7.3,7.7,7.3,7.6,950,0
+JOB.US,D,20150512,000000,8.2,8.2,7.8,7.9,1494,0
+JOB.US,D,20150513,000000,7.9,8.2,7.8,8.2,3198,0
+JOB.US,D,20150514,000000,7.7,8,7.5,7.7,3140,0
+JOB.US,D,20150515,000000,7.7,8.2,7.7,8.1,3101,0
+JOB.US,D,20150518,000000,8.1,8.1,7.7,8.1,5401,0
+JOB.US,D,20150519,000000,7.9,9,7.9,8.5,7397,0
+JOB.US,D,20150520,000000,8.9,8.9,8.2,8.2,1247,0
+JOB.US,D,20150521,000000,8.8,9,8.4,8.7,1180,0
+JOB.US,D,20150522,000000,9.1,9.1,8.8,9,3510,0
+JOB.US,D,20150526,000000,8.8,9.1,8.5,9.1,3708,0
+JOB.US,D,20150527,000000,9.1,9.4,8.8,9.3,6310,0
+JOB.US,D,20150528,000000,9.5,9.6,8.9,9.6,7064,0
+JOB.US,D,20150529,000000,9.9,11.5,9.5,11.1,31860,0
+JOB.US,D,20150601,000000,11.6,12,10.2,11,13008,0
+JOB.US,D,20150602,000000,10.8,11.5,10.4,10.8,10693,0
+JOB.US,D,20150603,000000,11,11.5,10,10,12040,0
+JOB.US,D,20150604,000000,10.3,10.5,9.6,10.1,6800,0
+JOB.US,D,20150605,000000,9.9,10,9.3,9.4,5260,0
+JOB.US,D,20150608,000000,9.9,10.3,9.4,9.7,5910,0
+JOB.US,D,20150609,000000,9.8,10.3,9.3,9.3,6768,0
+JOB.US,D,20150610,000000,9.4,9.6,9,9.5,9983,0
+JOB.US,D,20150611,000000,10.1,10.3,9.7,9.9,6905,0
+JOB.US,D,20150612,000000,10,10,9.3,9.8,6050,0
+JOB.US,D,20150615,000000,9.6,10,9.4,9.4,1890,0
+JOB.US,D,20150616,000000,10,10,9.7,10,1610,0
+JOB.US,D,20150617,000000,9.3,9.8,9.3,9.7,4900,0
+JOB.US,D,20150618,000000,9.9,10.3,9.7,9.9,4170,0
+JOB.US,D,20150619,000000,9.8,9.8,9.5,9.5,5200,0
+JOB.US,D,20150622,000000,10.1,10.4,9.8,10,11380,0
+JOB.US,D,20150623,000000,10.1,10.1,9.6,9.8,12252,0
+JOB.US,D,20150624,000000,10.3,10.3,8.6,9.7,16640,0
+JOB.US,D,20150625,000000,9,9.8,9,9.8,4300,0
+JOB.US,D,20150626,000000,9.9,9.9,9.3,9.4,13990,0
+JOB.US,D,20150629,000000,9.4,9.6,9.3,9.6,12310,0
+JOB.US,D,20150630,000000,9.9,9.9,9.3,9.7,1189,0
+JOB.US,D,20150701,000000,9.3,9.8,9.3,9.8,7830,0
+JOB.US,D,20150702,000000,9.7,9.8,9.7,9.8,3330,0
+JOB.US,D,20150706,000000,9.3,9.5,8.8,9.4,4540,0
+JOB.US,D,20150707,000000,9,9.3,9,9.3,700,0
+JOB.US,D,20150708,000000,8.8,9.5,8.8,9,1340,0
+JOB.US,D,20150709,000000,9.3,9.7,9.1,9.5,1560,0
+JOB.US,D,20150710,000000,9.6,9.7,9,9.7,4880,0
+JOB.US,D,20150713,000000,9.6,9.6,8.9,9.3,3640,0
+JOB.US,D,20150714,000000,9.3,9.4,9,9.2,8118,0
+JOB.US,D,20150715,000000,9,9.4,8.8,9,7645,0
+JOB.US,D,20150716,000000,8.7,9.1,8.2,8.5,2860,0
+JOB.US,D,20150717,000000,8.7,9.1,8.5,8.6,4510,0
+JOB.US,D,20150720,000000,8.6,9,8.1,8.4,8830,0
+JOB.US,D,20150721,000000,8.4,8.5,8,8,6870,0
+JOB.US,D,20150722,000000,6.8,7.2,6.5,6.7,237610,0
+JOB.US,D,20150723,000000,7,7.1,6.9,7,67190,0
+JOB.US,D,20150724,000000,6.7,7.1,6.7,6.9,24170,0
+JOB.US,D,20150727,000000,7.4,7.4,7,7,34180,0
+JOB.US,D,20150728,000000,7.3,7.3,7,7,26740,0
+JOB.US,D,20150729,000000,7.2,7.3,7,7,29550,0
+JOB.US,D,20150730,000000,7.1,7.1,6.5,7,14840,0
+JOB.US,D,20150731,000000,7.1,7.7,7,7.2,6210,0
+JOB.US,D,20150803,000000,7.5,7.7,7,7,25522,0
+JOB.US,D,20150804,000000,7.2,7.4,7,7.4,3360,0
+JOB.US,D,20150805,000000,7.5,7.5,7,7.5,8780,0
+JOB.US,D,20150806,000000,7.4,7.4,7,7.4,3842,0
+JOB.US,D,20150807,000000,7.4,7.7,7,7,15840,0
+JOB.US,D,20150810,000000,7.8,7.8,7,7.3,6770,0
+JOB.US,D,20150811,000000,7.2,7.7,7,7.3,3603,0
+JOB.US,D,20150812,000000,7,7.4,7,7.1,4730,0
+JOB.US,D,20150813,000000,7.4,7.8,7.1,7.5,8720,0
+JOB.US,D,20150814,000000,7.6,7.6,7.1,7.6,2780,0
+JOB.US,D,20150817,000000,7.9,7.9,7.4,7.4,8150,0
+JOB.US,D,20150818,000000,7.7,7.7,7.3,7.5,7690,0
+JOB.US,D,20150819,000000,7.5,7.5,7.3,7.5,9670,0
+JOB.US,D,20150820,000000,7.5,7.5,7.2,7.5,4400,0
+JOB.US,D,20150821,000000,7.3,7.4,7.1,7.4,7090,0
+JOB.US,D,20150824,000000,6.8,7.5,6.8,7.5,27085,0
+JOB.US,D,20150825,000000,6.9,7.5,6.6,6.6,32140,0
+JOB.US,D,20150826,000000,6.7,7.2,6.5,6.8,22010,0
+JOB.US,D,20150827,000000,7,7.2,6.5,7,16630,0
+JOB.US,D,20150828,000000,6.9,7.2,6.6,7.1,6360,0
+JOB.US,D,20150831,000000,6.9,7.1,6.9,7.1,3680,0
+JOB.US,D,20150901,000000,7,7,6.7,7,5180,0
+JOB.US,D,20150902,000000,6.8,7.1,6.8,7,2580,0
+JOB.US,D,20150903,000000,6.9,7.1,6.9,7,2820,0
+JOB.US,D,20150904,000000,7,7.2,6.9,7.1,2820,0
+JOB.US,D,20150908,000000,7,7.2,6.9,6.9,3280,0
+JOB.US,D,20150909,000000,7,7.2,6.1,6.4,20180,0
+JOB.US,D,20150910,000000,6.6,6.9,6.4,6.7,2606,0
+JOB.US,D,20150911,000000,6.8,6.8,6.2,6.3,2260,0
+JOB.US,D,20150914,000000,6.3,6.5,6.3,6.3,3970,0
+JOB.US,D,20150915,000000,6.3,6.9,6.3,6.8,2549,0
+JOB.US,D,20150916,000000,7,7,6.5,6.7,2810,0
+JOB.US,D,20150917,000000,6.8,6.8,6.4,6.5,1214,0
+JOB.US,D,20150918,000000,6.4,6.7,6.3,6.7,3830,0
+JOB.US,D,20150921,000000,6.3,6.6,6.3,6.5,2000,0
+JOB.US,D,20150922,000000,6.5,6.5,6.3,6.3,1490,0
+JOB.US,D,20150923,000000,6.3,6.4,5.9,6,9947,0
+JOB.US,D,20150924,000000,5.7,5.9,5,5.3,13912,0
+JOB.US,D,20150925,000000,5.5,5.5,4.6,4.8,8350,0
+JOB.US,D,20150928,000000,4.6,5,4.6,4.8,9838,0
+JOB.US,D,20150929,000000,4.7,4.7,4,4.3,34020,0
+JOB.US,D,20150930,000000,4.2,4.5,3.6,4,41530,0
+JOB.US,D,20151001,000000,4,5.7,4,5.5,21940,0
+JOB.US,D,20151002,000000,6.6,6.6,6.1,6.2,16820,0
+JOB.US,D,20151005,000000,6.5,7,6.4,6.7,13857,0
+JOB.US,D,20151006,000000,6.7,6.7,6.1,6.4,7900,0
+JOB.US,D,20151007,000000,6.5,6.7,6.2,6.2,4147,0
+JOB.US,D,20151008,000000,6.4,6.4,6.1,6.2,1480,0
+JOB.US,D,20151009,000000,6.15,6.3,5.95,5.95,17400,0
+JOB.US,D,20151012,000000,6.47,6.7,6.4,6.4,29191,0
+JOB.US,D,20151013,000000,6.84,6.95,6.64,6.85,13400,0
+JOB.US,D,20151014,000000,6.95,7.07,6.85,7,13200,0
+JOB.US,D,20151015,000000,6.85,7.01,6.85,6.9,13100,0
+JOB.US,D,20151016,000000,6.76,6.77,6.3,6.69,18900,0
+JOB.US,D,20151019,000000,6.79,7.2,6.79,7.1,14148,0
+JOB.US,D,20151020,000000,7.2,7.2,7.07,7.11,17800,0
+JOB.US,D,20151021,000000,7.15,7.25,7.05,7.15,4200,0
+JOB.US,D,20151022,000000,6.96,7.15,6.44,6.95,18800,0
+JOB.US,D,20151023,000000,7.05,7.2,6.93,7.11,10100,0
+JOB.US,D,20151026,000000,7.15,7.15,6.95,6.95,7600,0
+JOB.US,D,20151027,000000,7.01,7.02,6.96,6.97,4700,0
+JOB.US,D,20151028,000000,7.04,7.49,7.04,7.49,18000,0
+JOB.US,D,20151029,000000,7.7,7.7,7.26,7.38,14100,0
+JOB.US,D,20151030,000000,7.28,7.51,7.07,7.4,4300,0
+JOB.US,D,20151102,000000,7.25,7.39,7.2,7.25,3854,0
+JOB.US,D,20151103,000000,7.38,7.6,7.36,7.59,6349,0
+JOB.US,D,20151104,000000,7.55,7.55,7.2,7.55,3883,0
+JOB.US,D,20151105,000000,7.66,7.66,7.4,7.4,10300,0
+JOB.US,D,20151106,000000,7.38,7.7,7.38,7.7,1800,0
+JOB.US,D,20151109,000000,7.58,7.58,7.47,7.57,2200,0
+JOB.US,D,20151110,000000,7.55,7.65,7.46,7.55,5200,0
+JOB.US,D,20151111,000000,7.48,7.49,6.96,6.96,34600,0
+JOB.US,D,20151112,000000,7.08,7.09,6.98,6.98,6800,0
+JOB.US,D,20151113,000000,7.07,7.13,7,7,4300,0
+JOB.US,D,20151116,000000,7.09,7.35,7.06,7.29,3000,0
+JOB.US,D,20151117,000000,7.06,7.24,6.96,7.05,25900,0
+JOB.US,D,20151118,000000,7.02,7.2,7,7.05,13400,0
+JOB.US,D,20151119,000000,7.01,7.09,7,7,31600,0
+JOB.US,D,20151120,000000,7.1,7.14,6.97,6.97,4600,0
+JOB.US,D,20151123,000000,7.1,7.14,7,7.02,1600,0
+JOB.US,D,20151124,000000,7.06,7.09,6.97,7.09,1500,0
+JOB.US,D,20151125,000000,7.08,7.08,6.91,6.99,3800,0
+JOB.US,D,20151127,000000,6.9,6.99,6.9,6.99,1000,0
+JOB.US,D,20151130,000000,6.9,7,6.9,6.99,2100,0
+JOB.US,D,20151201,000000,7,7.1,6.73,6.75,32841,0
+JOB.US,D,20151202,000000,6.75,6.93,6.5,6.5,27358,0
+JOB.US,D,20151203,000000,6.51,6.6,5.83,6.12,30745,0
+JOB.US,D,20151204,000000,6.31,6.46,6.22,6.44,3100,0
+JOB.US,D,20151207,000000,6.46,7.47,6.28,7.08,35400,0
+JOB.US,D,20151208,000000,7.09,7.5,7.06,7.2,22744,0
+JOB.US,D,20151209,000000,7.2,7.2,6.42,6.86,25700,0
+JOB.US,D,20151210,000000,7,7,6.66,6.99,19100,0
+JOB.US,D,20151211,000000,6.77,6.91,6.51,6.75,17400,0
+JOB.US,D,20151214,000000,6.73,6.75,6.52,6.74,12302,0
+JOB.US,D,20151215,000000,6.73,6.77,6.36,6.45,22300,0
+JOB.US,D,20151216,000000,6.65,6.7,6.31,6.49,22900,0
+JOB.US,D,20151217,000000,6.35,6.47,6.06,6.38,31300,0
+JOB.US,D,20151218,000000,6.4,6.4,5.8,5.84,50400,0
+JOB.US,D,20151221,000000,5.87,6.19,5.54,5.62,38000,0
+JOB.US,D,20151222,000000,5.86,5.94,5.52,5.73,39502,0
+JOB.US,D,20151223,000000,5.65,6,5.54,5.83,64100,0
+JOB.US,D,20151224,000000,5.82,5.82,5.71,5.78,2272,0
+JOB.US,D,20151228,000000,5.82,6.1,5.72,5.85,29338,0
+JOB.US,D,20151229,000000,5.87,6.0499,5.58,5.77,10690,0
+JOB.US,D,20151230,000000,5.55,5.9,5.28,5.9,28761,0
+JOB.US,D,20151231,000000,5.9,6.05,5.5701,5.94,27802,0
+JOB.US,D,20160104,000000,5.72,5.99,5.68,5.82,29357,0
+JOB.US,D,20160105,000000,5.95,5.95,5.6501,5.8,28186,0
+JOB.US,D,20160106,000000,5.65,5.8,5.3,5.5,44243,0
+JOB.US,D,20160107,000000,5.5,5.51,5,5.04,36204,0
+JOB.US,D,20160108,000000,4.98,5.9,4.866,5.63,157778,0
+JOB.US,D,20160111,000000,5.39,5.59,5.25,5.46,21637,0
+JOB.US,D,20160112,000000,5.54,5.54,5.11,5.1301,15079,0
+JOB.US,D,20160113,000000,5.05,5.15,4.9,5.09,12055,0
+JOB.US,D,20160114,000000,5.01,5.33,5.01,5.2,20160,0
+JOB.US,D,20160115,000000,5.2,5.2,4.75,4.8001,22254,0
+JOB.US,D,20160119,000000,4.8,5.24,4.56,5.15,85200,0
+JOB.US,D,20160120,000000,4.92,5.05,4.65,4.9,7695,0
+JOB.US,D,20160121,000000,5,5.05,4.62,4.62,34539,0
+JOB.US,D,20160122,000000,4.8,4.9699,4.711,4.78,11136,0
+JOB.US,D,20160125,000000,4.66,4.97,4.46,4.65,9143,0
+JOB.US,D,20160126,000000,4.59,4.8599,4.33,4.68,7250,0
+JOB.US,D,20160127,000000,4.7312,4.7312,4.4,4.58,9338,0
+JOB.US,D,20160128,000000,4.699,4.699,4.47,4.55,2052,0
+JOB.US,D,20160129,000000,4.5999,4.65,4.596,4.6,8963,0
+JOB.US,D,20160201,000000,4.7,4.7,4.06,4.16,89508,0
+JOB.US,D,20160202,000000,4.13,4.58,3.93,4.09,47569,0
+JOB.US,D,20160203,000000,4.15,4.2187,3.85,3.85,41696,0
+JOB.US,D,20160204,000000,3.87,4.0499,3.87,3.97,19999,0
+JOB.US,D,20160205,000000,4.12,4.12,3.911,3.97,9387,0
+JOB.US,D,20160208,000000,3.98,3.98,3.56,3.88,61850,0
+JOB.US,D,20160209,000000,4.02,4.07,3.84,3.88,9645,0
+JOB.US,D,20160210,000000,3.98,3.98,3.8,3.805,78502,0
+JOB.US,D,20160211,000000,3.77,3.869,3.57,3.65,7843,0
+JOB.US,D,20160212,000000,3.62,4.0599,3.6175,3.88,102868,0
+JOB.US,D,20160216,000000,4,4.91,3.8938,4.8,63144,0
+JOB.US,D,20160217,000000,4.6,5,4.6,4.685,104303,0
+JOB.US,D,20160218,000000,5,5.01,4.29,4.61,26951,0
+JOB.US,D,20160219,000000,4.73,4.77,4.01,4.63,183240,0
+JOB.US,D,20160222,000000,4.75,4.75,4.69,4.72,5571,0
+JOB.US,D,20160223,000000,4.62,4.64,4.44,4.6099,2802,0
+JOB.US,D,20160224,000000,4.7,4.8,4.4592,4.56,11706,0
+JOB.US,D,20160225,000000,4.7,4.7,4.36,4.5,2579,0
+JOB.US,D,20160226,000000,4.5,4.6028,4.16,4.3599,57555,0
+JOB.US,D,20160229,000000,4.49,4.4948,4.1,4.25,109336,0
+JOB.US,D,20160301,000000,4.39,4.6,4.04,4.26,32179,0
+JOB.US,D,20160302,000000,4.29,4.418,4.04,4.27,20510,0
+JOB.US,D,20160303,000000,4.315,4.448,4.16,4.16,8248,0
+JOB.US,D,20160304,000000,4.2,4.3099,4.15,4.21,3779,0
+JOB.US,D,20160307,000000,4.3696,4.3696,4.17,4.17,9480,0
+JOB.US,D,20160308,000000,4.27,4.63,3.91,3.95,116561,0
+JOB.US,D,20160309,000000,4.04,4.04,3.81,3.88,9110,0
+JOB.US,D,20160310,000000,3.92,4.1196,3.76,4,66878,0
+JOB.US,D,20160311,000000,4,4.2,3.95,4.1799,7343,0
+JOB.US,D,20160314,000000,4.17,4.35,4.14,4.19,49186,0
+JOB.US,D,20160315,000000,4.19,4.27,4.05,4.19,23713,0
+JOB.US,D,20160316,000000,4.1,4.14,3.95,3.9901,27965,0
+JOB.US,D,20160317,000000,4.025,4.14,3.98,4,12039,0
+JOB.US,D,20160318,000000,4.1,4.99,3.75,4.05,86361,0
+JOB.US,D,20160321,000000,4.15,4.27,3.95,4.05,30905,0
+JOB.US,D,20160322,000000,4.105,4.24,4.05,4.12,54992,0
+JOB.US,D,20160323,000000,4.198,4.68,4,4.03,49619,0
+JOB.US,D,20160324,000000,4.03,4.21,3.99,4,57739,0
+JOB.US,D,20160328,000000,4.14,4.29,3.96,4,35028,0
+JOB.US,D,20160329,000000,4.02,4.3,4.01,4.07,17690,0
+JOB.US,D,20160330,000000,4.16,4.35,4.15,4.2,38505,0
+JOB.US,D,20160331,000000,4.31,4.8,4.24,4.3,92837,0
+JOB.US,D,20160401,000000,4.26,4.52,4.24,4.3,4821,0
+JOB.US,D,20160404,000000,4.38,4.52,4.31,4.44,2514,0
+JOB.US,D,20160405,000000,4.53,4.55,4.45,4.45,1037,0
+JOB.US,D,20160406,000000,4.5,4.5499,4.422,4.5499,6221,0
+JOB.US,D,20160407,000000,4.5996,4.5996,4.4,4.51,2605,0
+JOB.US,D,20160408,000000,4.5,4.5,4.5,4.5,106,0
+JOB.US,D,20160411,000000,4.55,4.55,4.35,4.37,2210,0
+JOB.US,D,20160412,000000,4.3908,4.5,4.3701,4.5,6591,0
+JOB.US,D,20160413,000000,4.5299,4.5299,4.43,4.52,3330,0
+JOB.US,D,20160414,000000,4.5,4.5001,4.365,4.4999,10823,0
+JOB.US,D,20160415,000000,4.5,4.55,4.47,4.47,1033,0
+JOB.US,D,20160418,000000,4.54,4.54,4.42,4.45,13759,0
+JOB.US,D,20160419,000000,4.45,4.48,4.45,4.4575,5459,0
+JOB.US,D,20160420,000000,4.46,4.4901,4.4501,4.48,1567,0
+JOB.US,D,20160421,000000,4.5,4.5399,4.46,4.46,1411,0
+JOB.US,D,20160422,000000,4.45,4.47,4.4,4.41,4639,0
+JOB.US,D,20160425,000000,4.4,4.4,4.39,4.39,597,0
+JOB.US,D,20160426,000000,4.3899,4.39,4.38,4.38,2460,0
+JOB.US,D,20160427,000000,4.3733,4.3733,4.35,4.36,4369,0
+JOB.US,D,20160428,000000,4.3548,4.3602,4.3548,4.3602,376,0
+JOB.US,D,20160429,000000,4.35,4.35,4.35,4.35,127,0
+JOB.US,D,20160502,000000,4.366,4.366,4.366,4.366,1023,0
+JOB.US,D,20160503,000000,4.38,4.39,4.35,4.35,4507,0
+JOB.US,D,20160504,000000,4.36,4.36,4.35,4.35,526,0
+JOB.US,D,20160505,000000,4.33,4.33,4.21,4.21,6663,0
+JOB.US,D,20160509,000000,4.38,4.38,4.24,4.24,1501,0
+JOB.US,D,20160510,000000,4.256,4.256,4.256,4.256,400,0
+JOB.US,D,20160511,000000,4.2301,4.24,4.2,4.2127,3682,0
+JOB.US,D,20160513,000000,4.2,4.2528,4.2,4.2528,612,0
+JOB.US,D,20160516,000000,4.23,4.25,4.2,4.25,961,0
+JOB.US,D,20160517,000000,4.2201,4.25,4.22,4.24,1632,0
+JOB.US,D,20160518,000000,4.21,4.24,4.18,4.2,2100,0
+JOB.US,D,20160519,000000,4.24,4.24,4.16,4.2,10199,0
+JOB.US,D,20160520,000000,4.1826,4.19,4.13,4.157,2024,0
+JOB.US,D,20160523,000000,4.07,4.14,4.05,4.14,1490,0
+JOB.US,D,20160524,000000,4,4.1,3.95,4.1,9136,0
+JOB.US,D,20160525,000000,4.0637,4.07,4,4.063,10450,0
+JOB.US,D,20160526,000000,4.08,4.1,4.0463,4.0463,1992,0
+JOB.US,D,20160527,000000,4.1088,4.13,4.07,4.07,5489,0
+JOB.US,D,20160531,000000,4.01,4.08,4,4.08,5658,0
+JOB.US,D,20160601,000000,4.05,4.05,3.98,3.99,8746,0
+JOB.US,D,20160602,000000,3.97,4.01,3.95,3.95,5316,0
+JOB.US,D,20160603,000000,3.96,4.03,3.95,4,1229,0
+JOB.US,D,20160606,000000,3.95,3.989,3.95,3.9825,13938,0
+JOB.US,D,20160607,000000,3.95,3.95,3.95,3.95,519,0
+JOB.US,D,20160608,000000,3.95,4.04,3.95,4.04,5208,0
+JOB.US,D,20160609,000000,4.02,4.2,4.02,4.15,12074,0
+JOB.US,D,20160610,000000,4.27,4.27,4.1,4.23,10238,0
+JOB.US,D,20160613,000000,4.23,4.23,4.05,4.19,4368,0
+JOB.US,D,20160614,000000,4.24,4.24,4.15,4.15,1600,0
+JOB.US,D,20160615,000000,4.14,4.14,4.1074,4.12,2898,0
+JOB.US,D,20160616,000000,4.15,4.16,4.08,4.08,1519,0
+JOB.US,D,20160617,000000,4.08,4.2,3.98,3.98,4356,0
+JOB.US,D,20160620,000000,3.97,4.02,3.85,3.9,3929,0
+JOB.US,D,20160621,000000,3.8962,3.99,3.71,3.99,9622,0
+JOB.US,D,20160622,000000,3.89,4.03,3.81,4.03,10086,0
+JOB.US,D,20160623,000000,4.05,4.23,4.05,4.23,1817,0
+JOB.US,D,20160624,000000,4.11,4.2995,4.1,4.1,3263,0
+JOB.US,D,20160627,000000,4.0133,4.12,4,4.12,2208,0
+JOB.US,D,20160628,000000,4.1605,4.1605,4.06,4.06,564,0
+JOB.US,D,20160630,000000,4.12,4.3899,4.12,4.198,9169,0
+JOB.US,D,20160701,000000,4.2,4.2001,4.13,4.17,8603,0
+JOB.US,D,20160706,000000,4.1,4.15,4.1,4.15,1413,0
+JOB.US,D,20160707,000000,4.1,4.1001,4.04,4.09,4261,0
+JOB.US,D,20160708,000000,4.13,4.13,3.61,3.97,20123,0
+JOB.US,D,20160711,000000,3.89,4.18,3.89,3.97,17240,0
+JOB.US,D,20160712,000000,3.97,4.56,3.96,4.25,69327,0
+JOB.US,D,20160713,000000,4.13,4.68,4.06,4.44,47177,0
+JOB.US,D,20160714,000000,4.55,4.69,4.4501,4.5,6984,0
+JOB.US,D,20160715,000000,4.59,4.68,4.2,4.28,9477,0
+JOB.US,D,20160718,000000,4.27,4.38,4.18,4.38,904,0
+JOB.US,D,20160719,000000,4.25,4.44,4.25,4.42,16213,0
+JOB.US,D,20160720,000000,4.3501,4.3501,3.95,4.25,2434,0
+JOB.US,D,20160721,000000,4.15,4.3,4.1,4.15,5784,0
+JOB.US,D,20160722,000000,4.08,4.2899,4.08,4.09,650,0
+JOB.US,D,20160725,000000,4.18,4.2,3.99,4.1725,8036,0
+JOB.US,D,20160726,000000,4.23,4.3099,4.2,4.265,10504,0
+JOB.US,D,20160727,000000,4.27,4.35,4.27,4.28,2996,0
+JOB.US,D,20160728,000000,4.35,4.35,4.35,4.35,100,0
+JOB.US,D,20160729,000000,4.35,4.49,4.35,4.35,3081,0
+JOB.US,D,20160801,000000,4.44,4.44,4.35,4.35,244,0
+JOB.US,D,20160802,000000,4.5,4.5906,4.5,4.5478,1734,0
+JOB.US,D,20160803,000000,4.5746,4.59,4.57,4.59,3725,0
+JOB.US,D,20160804,000000,4.68,4.7,4.57,4.7,1783,0
+JOB.US,D,20160805,000000,4.77,4.85,4.77,4.85,2017,0
+JOB.US,D,20160808,000000,4.81,4.81,4.81,4.81,235,0
+JOB.US,D,20160809,000000,4.81,4.84,4.81,4.8175,471,0
+JOB.US,D,20160810,000000,4.74,4.95,4.44,4.935,19938,0
+JOB.US,D,20160811,000000,5.03,5.1989,5.03,5.18,3850,0
+JOB.US,D,20160812,000000,5.18,5.1986,5.06,5.12,4721,0
+JOB.US,D,20160815,000000,5.14,5.5,5.0881,5.35,16234,0
+JOB.US,D,20160816,000000,5.26,5.73,5.26,5.51,23770,0
+JOB.US,D,20160817,000000,5.63,6.3,5.6233,6.22,59669,0
+JOB.US,D,20160818,000000,6.29,6.89,5.5,6.06,110708,0
+JOB.US,D,20160819,000000,6.06,6.5,5.65,5.8401,76039,0
+JOB.US,D,20160822,000000,5.81,5.9,5.7,5.9,17474,0
+JOB.US,D,20160823,000000,5.96,6.059,5.7,5.85,6034,0
+JOB.US,D,20160824,000000,5.94,5.99,5.7352,5.88,6018,0
+JOB.US,D,20160825,000000,5.9,6.3,5.761,6.28,12148,0
+JOB.US,D,20160826,000000,6.09,6.481,6.09,6.36,9211,0
+JOB.US,D,20160829,000000,6.2,6.34,6.18,6.19,25031,0
+JOB.US,D,20160830,000000,6.17,6.17,5.51,5.8,59220,0
+JOB.US,D,20160831,000000,5.77,5.83,5.65,5.65,10468,0
+JOB.US,D,20160901,000000,5.689,5.72,5.55,5.72,8440,0
+JOB.US,D,20160902,000000,5.75,5.75,5.38,5.38,23175,0
+JOB.US,D,20160906,000000,5.37,5.53,5.23,5.49,36671,0
+JOB.US,D,20160907,000000,5.5,5.53,5.33,5.33,15666,0
+JOB.US,D,20160908,000000,5.45,5.77,5.3954,5.74,20568,0
+JOB.US,D,20160909,000000,5.82,6.04,5.4,5.65,55459,0
+JOB.US,D,20160912,000000,5.66,5.85,5.52,5.8,41037,0
+JOB.US,D,20160913,000000,5.9,5.9,5.28,5.89,32166,0
+JOB.US,D,20160914,000000,5.82,5.99,5.3,5.8,56983,0
+JOB.US,D,20160915,000000,5.79,5.99,5.63,5.9,10521,0
+JOB.US,D,20160916,000000,5.86,5.98,5.32,5.34,92112,0
+JOB.US,D,20160919,000000,5.42,5.68,5.39,5.68,17274,0
+JOB.US,D,20160920,000000,5.71,5.71,5.59,5.59,1411,0
+JOB.US,D,20160921,000000,5.65,5.685,5.35,5.54,12759,0
+JOB.US,D,20160922,000000,5.5,5.5,5.21,5.21,6020,0
+JOB.US,D,20160923,000000,5.22,5.4,5.22,5.4,3804,0
+JOB.US,D,20160926,000000,5.3,5.34,5.02,5.27,8411,0
+JOB.US,D,20160927,000000,5.2162,5.37,5.19,5.37,907,0
+JOB.US,D,20160928,000000,5.34,5.34,5.18,5.18,1286,0
+JOB.US,D,20160929,000000,5.21,5.35,5.04,5.14,5127,0
+JOB.US,D,20160930,000000,5.1,5.28,5.0011,5.23,6840,0
+JOB.US,D,20161003,000000,5.27,5.27,4.9589,5.05,9030,0
+JOB.US,D,20161004,000000,5.02,5.04,4.85,4.98,5467,0
+JOB.US,D,20161005,000000,4.875,4.95,4.69,4.8,19968,0
+JOB.US,D,20161006,000000,4.76,4.82,4.65,4.76,11533,0
+JOB.US,D,20161007,000000,4.752,4.77,4.68,4.76,5057,0
+JOB.US,D,20161010,000000,4.73,4.85,4.73,4.85,1984,0
+JOB.US,D,20161011,000000,4.78,4.98,4.76,4.98,13071,0
+JOB.US,D,20161012,000000,4.94,4.985,4.9074,4.97,1931,0
+JOB.US,D,20161013,000000,4.8701,4.97,4.77,4.85,11356,0
+JOB.US,D,20161014,000000,4.77,4.91,4.77,4.91,783,0
+JOB.US,D,20161017,000000,4.85,4.94,4.755,4.94,1700,0
+JOB.US,D,20161018,000000,4.86,4.96,4.8577,4.95,661,0
+JOB.US,D,20161019,000000,4.85,4.9,4.77,4.9,1049,0
+JOB.US,D,20161020,000000,4.85,4.938,4.8,4.89,2584,0
+JOB.US,D,20161021,000000,4.9244,4.95,4.8325,4.95,4310,0
+JOB.US,D,20161024,000000,4.93,4.96,4.93,4.96,600,0
+JOB.US,D,20161025,000000,4.86,4.94,4.8325,4.94,7092,0
+JOB.US,D,20161026,000000,4.95,4.95,4.95,4.95,100,0
+JOB.US,D,20161027,000000,4.9074,4.9074,4.75,4.8,9690,0
+JOB.US,D,20161028,000000,4.89,4.89,4.5001,4.66,16503,0
+JOB.US,D,20161031,000000,4.75,4.75,4.58,4.69,1718,0
+JOB.US,D,20161101,000000,4.62,4.62,4.45,4.58,6574,0
+JOB.US,D,20161102,000000,4.65,4.94,4.65,4.93,3386,0
+JOB.US,D,20161103,000000,4.9418,4.9418,4.43,4.62,7260,0
+JOB.US,D,20161104,000000,4.63,4.63,4.54,4.54,924,0
+JOB.US,D,20161107,000000,4.59,4.62,4.43,4.62,2539,0
+JOB.US,D,20161108,000000,4.5,4.72,4.5,4.57,1904,0
+JOB.US,D,20161109,000000,4.5484,4.77,4.5443,4.69,7200,0
+JOB.US,D,20161110,000000,4.65,4.85,4.65,4.85,910,0
+JOB.US,D,20161111,000000,4.7,4.84,4.47,4.58,14063,0
+JOB.US,D,20161114,000000,4.69,4.69,4.51,4.51,957,0
+JOB.US,D,20161115,000000,4.67,4.805,4.67,4.76,1862,0
+JOB.US,D,20161116,000000,4.7733,4.7733,4.7733,4.7733,1056,0
+JOB.US,D,20161117,000000,4.828,4.828,4.66,4.68,443,0
+JOB.US,D,20161118,000000,4.74,4.74,4.74,4.74,150,0
+JOB.US,D,20161121,000000,4.7,4.94,4.65,4.65,680,0
+JOB.US,D,20161122,000000,4.79,4.79,4.57,4.65,7718,0
+JOB.US,D,20161123,000000,4.63,4.95,4.31,4.75,19463,0
+JOB.US,D,20161125,000000,4.59,5,4.39,4.9392,18004,0
+JOB.US,D,20161128,000000,5,5.17,4.88,4.88,18696,0
+JOB.US,D,20161129,000000,4.98,5,4.78,4.98,10811,0
+JOB.US,D,20161130,000000,4.97,5,4.57,4.99,16893,0
+JOB.US,D,20161201,000000,4.94,4.96,4.72,4.85,1130,0
+JOB.US,D,20161202,000000,4.97,4.97,4.52,4.89,9302,0
+JOB.US,D,20161205,000000,4.7,4.89,4.24,4.78,5683,0
+JOB.US,D,20161206,000000,4.67,4.99,4.3,4.8,27099,0
+JOB.US,D,20161207,000000,4.75,4.95,4.57,4.7,15826,0
+JOB.US,D,20161208,000000,4.59,4.8,4.59,4.68,5927,0
+JOB.US,D,20161209,000000,4.78,4.9,4.73,4.89,2111,0
+JOB.US,D,20161212,000000,4.81,4.93,4.59,4.79,3516,0
+JOB.US,D,20161213,000000,4.6974,4.89,4.6974,4.8,6423,0
+JOB.US,D,20161214,000000,4.76,4.84,4.55,4.75,3999,0
+JOB.US,D,20161215,000000,4.8,4.8,4.62,4.69,2456,0
+JOB.US,D,20161216,000000,4.7,4.79,4.6788,4.79,4467,0
+JOB.US,D,20161219,000000,4.75,4.79,4.55,4.73,3949,0
+JOB.US,D,20161220,000000,4.67,4.95,4.32,4.49,18322,0
+JOB.US,D,20161221,000000,4.46,4.46,4.08,4.4576,7171,0
+JOB.US,D,20161222,000000,4.42,4.42,3.83,4.2699,10208,0
+JOB.US,D,20161223,000000,4.13,4.2299,4.1,4.21,3339,0
+JOB.US,D,20161227,000000,4.25,4.3512,4.25,4.2638,1691,0
+JOB.US,D,20161228,000000,4.28,4.5,4.23,4.45,4454,0
+JOB.US,D,20161229,000000,4.3101,4.45,4.3101,4.4,5230,0
+JOB.US,D,20161230,000000,4.4,4.4,4.2857,4.3326,4313,0
+JOB.US,D,20170103,000000,4.4,4.4,4.2564,4.3999,2356,0
+JOB.US,D,20170104,000000,4.38,4.38,4.38,4.38,202,0
+JOB.US,D,20170105,000000,4.29,4.39,4.11,4.11,7810,0
+JOB.US,D,20170106,000000,4.06,4.37,4.06,4.2432,11981,0
+JOB.US,D,20170109,000000,4.31,4.34,4.28,4.3099,7518,0
+JOB.US,D,20170110,000000,4.11,4.33,4.11,4.33,328,0
+JOB.US,D,20170111,000000,4.34,4.5288,4.13,4.5288,8025,0
+JOB.US,D,20170112,000000,4.5,4.91,4.5,4.74,4886,0
+JOB.US,D,20170113,000000,5.17,5.17,4.68,4.84,1676,0
+JOB.US,D,20170117,000000,4.88,4.98,4.78,4.85,4442,0
+JOB.US,D,20170118,000000,4.82,5.05,4.82,5.05,15763,0
+JOB.US,D,20170119,000000,5.05,5.05,4.86,5.04,7969,0
+JOB.US,D,20170120,000000,5.01,5.05,5.01,5.05,424,0
+JOB.US,D,20170123,000000,5.05,5.09,5.05,5.09,489,0
+JOB.US,D,20170124,000000,5.09,5.09,5.0296,5.09,3901,0
+JOB.US,D,20170125,000000,5.13,5.16,5.12,5.16,3538,0
+JOB.US,D,20170126,000000,5.18,5.18,5.1425,5.15,2607,0
+JOB.US,D,20170127,000000,5.17,5.2,5.05,5.2,6399,0
+JOB.US,D,20170130,000000,5.11,5.2844,5.1,5.2,10783,0
+JOB.US,D,20170131,000000,5.23,5.2692,5.1348,5.1348,3886,0
+JOB.US,D,20170201,000000,5.26,5.49,5.23,5.35,4979,0
+JOB.US,D,20170202,000000,5.41,5.41,5.17,5.39,4864,0
+JOB.US,D,20170203,000000,5.49,5.49,5.49,5.49,226,0
+JOB.US,D,20170206,000000,5.35,5.5846,5.35,5.43,4806,0
+JOB.US,D,20170207,000000,5.35,5.55,5.19,5.2,16694,0
+JOB.US,D,20170208,000000,5.12,5.39,4.77,4.77,2387,0
+JOB.US,D,20170209,000000,4.88,4.96,4.35,4.6,115706,0
+JOB.US,D,20170210,000000,4.7,4.77,4.34,4.58,36991,0
+JOB.US,D,20170213,000000,4.45,4.63,4.26,4.63,9177,0
+JOB.US,D,20170214,000000,4.53,4.6424,4.5,4.6424,3531,0
+JOB.US,D,20170215,000000,4.49,4.67,4.4,4.67,5002,0
+JOB.US,D,20170216,000000,4.55,4.7,4.455,4.6,4524,0
+JOB.US,D,20170217,000000,4.5291,4.65,4.17,4.61,7767,0
+JOB.US,D,20170221,000000,4.52,4.635,4.5,4.5,6842,0
+JOB.US,D,20170222,000000,4.5222,4.59,4.49,4.51,5879,0
+JOB.US,D,20170223,000000,4.47,4.5,4.2538,4.4,10038,0
+JOB.US,D,20170224,000000,4.4,4.41,4.329,4.41,9063,0
+JOB.US,D,20170227,000000,4.4,4.7,4.4,4.7,3891,0
+JOB.US,D,20170228,000000,4.73,4.73,4.53,4.67,5703,0
+JOB.US,D,20170301,000000,4.6979,4.72,4.45,4.57,5473,0
+JOB.US,D,20170302,000000,4.5,4.73,4.4929,4.73,3212,0
+JOB.US,D,20170303,000000,4.6,4.67,4.59,4.59,882,0
+JOB.US,D,20170306,000000,4.6097,4.69,4.6097,4.65,302,0
+JOB.US,D,20170307,000000,4.6,4.73,4.57,4.7299,2545,0
+JOB.US,D,20170308,000000,4.73,4.84,4.51,4.66,17840,0
+JOB.US,D,20170309,000000,4.63,4.67,4.44,4.62,16354,0
+JOB.US,D,20170310,000000,4.6101,4.66,4.546,4.65,6100,0
+JOB.US,D,20170313,000000,4.71,4.73,4.61,4.67,14125,0
+JOB.US,D,20170314,000000,4.61,4.7299,4.61,4.7299,502,0
+JOB.US,D,20170315,000000,4.7,4.73,4.7,4.7,5017,0
+JOB.US,D,20170316,000000,4.7,5.15,4.7,5.01,62953,0
+JOB.US,D,20170317,000000,5.03,5.03,4.76,4.85,35972,0
+JOB.US,D,20170320,000000,4.77,5,4.77,4.98,2159,0
+JOB.US,D,20170321,000000,5.0427,5.0427,4.8754,4.98,4518,0
+JOB.US,D,20170322,000000,4.9521,4.97,4.9521,4.97,2170,0
+JOB.US,D,20170323,000000,4.92,4.99,4.92,4.96,3097,0
+JOB.US,D,20170324,000000,4.989,4.989,4.989,4.989,1000,0
+JOB.US,D,20170327,000000,4.932,5,4.89,4.98,10113,0
+JOB.US,D,20170329,000000,4.95,4.95,4.8864,4.9,3709,0
+JOB.US,D,20170330,000000,4.99,5,4.7751,4.97,3854,0
+JOB.US,D,20170331,000000,5,5,4.76,4.95,10650,0
+JOB.US,D,20170403,000000,4.99,6.85,4.99,6.39,464168,0
+JOB.US,D,20170404,000000,6.47,6.68,5.56,5.8,86090,0
+JOB.US,D,20170405,000000,6,6,5.7,5.81,8492,0
+JOB.US,D,20170406,000000,5.81,6.0405,5.81,5.875,6616,0
+JOB.US,D,20170407,000000,5.85,6.4,5.831,6.38,33823,0
+JOB.US,D,20170410,000000,6.67,7,6.2103,6.55,47981,0
+JOB.US,D,20170411,000000,6.5,6.8,6.5,6.53,22689,0
+JOB.US,D,20170412,000000,6.56,6.58,6.3101,6.36,18426,0
+JOB.US,D,20170413,000000,6.37,6.4263,6.3,6.3,4268,0
+JOB.US,D,20170417,000000,6.25,6.51,5.86,6,12387,0
+JOB.US,D,20170418,000000,6.15,6.15,5.96,5.96,780,0
+JOB.US,D,20170419,000000,6.06,6.13,5.75,5.85,7070,0
+JOB.US,D,20170420,000000,5.75,5.99,5.75,5.81,4478,0
+JOB.US,D,20170421,000000,5.91,6.07,5.8698,6,2556,0
+JOB.US,D,20170424,000000,6.0394,6.0602,5.83,5.85,6702,0
+JOB.US,D,20170425,000000,5.84,5.93,5.75,5.81,6798,0
+JOB.US,D,20170426,000000,5.79,5.82,5.78,5.82,3067,0
+JOB.US,D,20170427,000000,5.82,5.9004,5.8,5.8,2285,0
+JOB.US,D,20170428,000000,5.8,5.98,5.8,5.98,2291,0
+JOB.US,D,20170501,000000,5.88,6.11,5.76,5.97,4256,0
+JOB.US,D,20170502,000000,5.7501,5.96,5.75,5.95,2790,0
+JOB.US,D,20170503,000000,6,6,5.71,5.95,3351,0
+JOB.US,D,20170504,000000,5.9,6.05,5.9,6.05,1707,0
+JOB.US,D,20170505,000000,6.05,6.05,5.77,6,415,0
+JOB.US,D,20170508,000000,6,6.14,6,6.02,2852,0
+JOB.US,D,20170509,000000,6.0999,6.0999,5.6957,6.02,29810,0
+JOB.US,D,20170510,000000,5.9781,6.0301,5.87,5.94,1505,0
+JOB.US,D,20170511,000000,5.9524,5.9524,5.9524,5.9524,328,0
+JOB.US,D,20170512,000000,5.97,6.5,5.97,6.06,30280,0
+JOB.US,D,20170515,000000,6.1487,6.28,5.61,5.91,28777,0
+JOB.US,D,20170516,000000,5.78,5.89,5.69,5.81,20694,0
+JOB.US,D,20170517,000000,5.75,5.86,5.69,5.78,12075,0
+JOB.US,D,20170518,000000,5.79,5.8,5.69,5.75,7507,0
+JOB.US,D,20170519,000000,5.71,5.9418,5.684,5.84,5135,0
+JOB.US,D,20170522,000000,5.63,5.88,5.61,5.85,3605,0
+JOB.US,D,20170523,000000,5.71,5.71,5.49,5.6,2069,0
+JOB.US,D,20170524,000000,5.31,5.5628,5.31,5.33,2006,0
+JOB.US,D,20170525,000000,5.35,5.44,5.35,5.37,2529,0
+JOB.US,D,20170526,000000,5.35,5.35,5.161,5.29,1983,0
+JOB.US,D,20170530,000000,5.35,5.45,5.35,5.45,2253,0
+JOB.US,D,20170531,000000,5.5,5.73,5.32,5.42,10563,0
+JOB.US,D,20170601,000000,5.49,5.5,5.31,5.31,1556,0
+JOB.US,D,20170602,000000,5.33,5.45,5.23,5.23,6626,0
+JOB.US,D,20170605,000000,5.35,5.57,5.35,5.46,3724,0
+JOB.US,D,20170606,000000,5.52,5.56,5.3,5.4024,1231,0
+JOB.US,D,20170607,000000,5.49,5.49,5.2,5.35,12349,0
+JOB.US,D,20170608,000000,5.3,5.3,5.23,5.24,9196,0
+JOB.US,D,20170609,000000,5.2,5.4,5.2,5.374,1361,0
+JOB.US,D,20170612,000000,5.4,5.4,5.27,5.325,2340,0
+JOB.US,D,20170613,000000,5.35,5.5418,5.27,5.39,38956,0
+JOB.US,D,20170614,000000,5.39,5.4,5.32,5.37,27275,0
+JOB.US,D,20170615,000000,5.4548,5.4548,5.4152,5.4152,505,0
+JOB.US,D,20170616,000000,5.3104,5.4,5.27,5.4,2195,0
+JOB.US,D,20170619,000000,5.3836,5.3836,5.29,5.3,2487,0
+JOB.US,D,20170620,000000,5.27,5.41,5.25,5.39,11414,0
+JOB.US,D,20170621,000000,5.4,5.4,5.25,5.25,3531,0
+JOB.US,D,20170622,000000,5.25,5.3944,5,5.32,18196,0
+JOB.US,D,20170623,000000,5.32,5.53,5.06,5.3354,22097,0
+JOB.US,D,20170626,000000,5.32,5.51,4.99,5.41,17955,0
+JOB.US,D,20170627,000000,5.39,5.62,5.32,5.5999,29996,0
+JOB.US,D,20170628,000000,5.5,5.5,5.12,5.48,13609,0
+JOB.US,D,20170629,000000,5.38,5.54,5.33,5.33,14550,0
+JOB.US,D,20170630,000000,5.54,5.54,5.07,5.16,8747,0
+JOB.US,D,20170703,000000,5.24,5.24,5,5,4540,0
+JOB.US,D,20170705,000000,5.15,5.29,5.01,5.29,26132,0
+JOB.US,D,20170706,000000,5.29,5.54,5.01,5.11,30770,0
+JOB.US,D,20170707,000000,5.088,5.35,5.0861,5.35,8181,0
+JOB.US,D,20170710,000000,5.3,5.44,5.1,5.44,36394,0
+JOB.US,D,20170711,000000,5.48,5.55,5.255,5.35,42254,0
+JOB.US,D,20170712,000000,5.29,5.45,5.29,5.3701,15363,0
+JOB.US,D,20170713,000000,5.39,5.58,5.2,5.58,17978,0
+JOB.US,D,20170714,000000,5.4,5.524,5.31,5.42,36134,0
+JOB.US,D,20170717,000000,5.5,5.5174,5.3278,5.36,15171,0
+JOB.US,D,20170718,000000,5.3506,5.4,5.33,5.4,1522,0
+JOB.US,D,20170719,000000,5.3823,5.3823,5.2528,5.33,16218,0
+JOB.US,D,20170720,000000,5.35,5.38,5.33,5.33,1422,0
+JOB.US,D,20170721,000000,5.36,5.401,5.1,5.25,37157,0
+JOB.US,D,20170724,000000,5.351,5.39,5.1,5.21,33104,0
+JOB.US,D,20170725,000000,5.47,5.47,5.15,5.15,3430,0
+JOB.US,D,20170726,000000,5.21,5.25,5.15,5.16,24498,0
+JOB.US,D,20170727,000000,5.15,5.2299,5.15,5.19,27200,0
+JOB.US,D,20170728,000000,5.17,5.18,5.15,5.15,4012,0
+JOB.US,D,20170731,000000,5.16,5.2,5.15,5.16,6481,0
+JOB.US,D,20170801,000000,5.19,5.2,5.19,5.2,400,0
+JOB.US,D,20170802,000000,5.1742,5.47,5.15,5.47,8700,0
+JOB.US,D,20170803,000000,5.28,5.4,5.15,5.205,32791,0
+JOB.US,D,20170804,000000,5.17,5.18,5.15,5.15,4500,0
+JOB.US,D,20170807,000000,5.16,5.16,5.15,5.16,21208,0
+JOB.US,D,20170808,000000,5.15,5.1758,5.15,5.15,13652,0
+JOB.US,D,20170809,000000,5.25,5.25,5.15,5.15,1626,0
+JOB.US,D,20170810,000000,5.15,5.1922,5.1,5.1,16981,0
+JOB.US,D,20170811,000000,5.1077,5.1077,5.06,5.06,5475,0
+JOB.US,D,20170814,000000,5.06,5.2399,4.26,4.73,15081,0
+JOB.US,D,20170815,000000,4.8991,5.37,4.75,4.75,7392,0
+JOB.US,D,20170816,000000,4.7,5.2,4.57,4.75,67824,0
+JOB.US,D,20170817,000000,4.659,4.659,4.6555,4.6555,932,0
+JOB.US,D,20170818,000000,4.51,4.7995,4.36,4.75,8376,0
+JOB.US,D,20170821,000000,4.4736,4.6746,4.27,4.41,33639,0
+JOB.US,D,20170822,000000,4.5101,4.55,4.2,4.49,66102,0
+JOB.US,D,20170823,000000,4.4,4.5334,4.2,4.22,4400,0
+JOB.US,D,20170824,000000,4.15,4.36,3.97,4.23,21129,0
+JOB.US,D,20170825,000000,4.13,4.42,3.774,4.42,24728,0
+JOB.US,D,20170828,000000,4.44,4.4536,4.02,4.02,11863,0
+JOB.US,D,20170829,000000,4,4.11,3.99,4,17669,0
+JOB.US,D,20170830,000000,4.02,4.05,4.02,4.05,3266,0
+JOB.US,D,20170831,000000,4.0129,4.44,4.0129,4.35,11138,0
+JOB.US,D,20170901,000000,4.25,4.6825,3.99,4.01,11254,0
+JOB.US,D,20170905,000000,4.02,4.02,3.99,3.99,50157,0
+JOB.US,D,20170906,000000,4,4.025,3.99,3.99,3374,0
+JOB.US,D,20170907,000000,3.99,3.9906,3.53,3.56,79956,0
+JOB.US,D,20170908,000000,3.6319,3.6481,3.35,3.467,40772,0
+JOB.US,D,20170911,000000,3.44,3.45,3.23,3.23,16091,0
+JOB.US,D,20170912,000000,3.4,3.44,3.27,3.3,19311,0
+JOB.US,D,20170913,000000,3.3348,3.59,3.25,3.25,12714,0
+JOB.US,D,20170914,000000,3.28,3.34,3.2,3.2,18441,0
+JOB.US,D,20170915,000000,3.23,3.66,3.14,3.66,27124,0
+JOB.US,D,20170918,000000,3.68,3.68,3.35,3.45,22398,0
+JOB.US,D,20170919,000000,3.37,3.51,3.22,3.22,9792,0
+JOB.US,D,20170920,000000,3.25,3.311,3.14,3.14,18988,0
+JOB.US,D,20170921,000000,3.15,3.15,3.07,3.1,4917,0
+JOB.US,D,20170922,000000,3.1892,3.26,3.15,3.26,7052,0
+JOB.US,D,20170925,000000,3.29,3.29,3.0036,3.03,17624,0
+JOB.US,D,20170926,000000,3.03,3.1739,3,3,11051,0
+JOB.US,D,20170927,000000,3.06,3.2,3,3,27364,0
+JOB.US,D,20170928,000000,3.04,3.07,2.95,2.95,6227,0
+JOB.US,D,20170929,000000,2.95,3.07,2.81,2.95,5723,0
+JOB.US,D,20171002,000000,2.97,3.0747,2.8,2.8,4582,0
+JOB.US,D,20171003,000000,2.8,2.94,2.7,2.7,17987,0
+JOB.US,D,20171004,000000,2.83,2.96,2.7,2.78,21831,0
+JOB.US,D,20171005,000000,2.9,3.04,2.87,3.04,11228,0
+JOB.US,D,20171006,000000,3,3.01,2.93,2.94,12306,0
+JOB.US,D,20171009,000000,3,3,2.9,2.91,8396,0
+JOB.US,D,20171010,000000,3,3.08,2.92,2.92,11987,0
+JOB.US,D,20171011,000000,3.0632,3.45,2.9599,3.38,74551,0
+JOB.US,D,20171012,000000,3.33,3.4223,3.02,3.06,30452,0
+JOB.US,D,20171013,000000,3.2467,3.36,3.0352,3.07,19353,0
+JOB.US,D,20171016,000000,3.2,3.35,3.02,3.06,28313,0
+JOB.US,D,20171017,000000,2.9501,2.97,2.94,2.97,2690,0
+JOB.US,D,20171018,000000,2.94,2.95,2.9,2.91,28733,0
+JOB.US,D,20171019,000000,2.99,2.99,2.9,2.958,3689,0
+JOB.US,D,20171020,000000,2.9477,2.9477,2.9,2.9,2785,0
+JOB.US,D,20171023,000000,2.9999,3.16,2.96,2.96,25436,0
+JOB.US,D,20171024,000000,3,3,2.98,2.98,2030,0
+JOB.US,D,20171025,000000,3.3144,3.3144,2.9,2.93,10383,0
+JOB.US,D,20171026,000000,3,3,2.96,2.97,1434,0
+JOB.US,D,20171027,000000,2.93,2.94,2.9,2.91,1660,0
+JOB.US,D,20171030,000000,2.9,2.9,2.64,2.8,36958,0
+JOB.US,D,20171031,000000,2.9366,2.9366,2.85,2.89,5282,0
+JOB.US,D,20171101,000000,2.8,2.9,2.8,2.81,12352,0
+JOB.US,D,20171102,000000,2.96,2.96,2.89,2.89,2400,0
+JOB.US,D,20171106,000000,2.87,2.87,2.73,2.75,3755,0
+JOB.US,D,20171107,000000,2.8142,2.84,2.8,2.81,10807,0
+JOB.US,D,20171108,000000,2.88,2.88,2.8,2.8002,2798,0
+JOB.US,D,20171109,000000,2.82,2.83,2.77,2.77,7392,0
+JOB.US,D,20171110,000000,2.92,3.2592,2.905,2.97,19537,0
+JOB.US,D,20171113,000000,2.84,2.946,2.75,2.811,3401,0
+JOB.US,D,20171114,000000,2.985,2.985,2.75,2.75,3125,0
+JOB.US,D,20171115,000000,2.88,2.98,2.75,2.79,3143,0
+JOB.US,D,20171116,000000,2.761,2.876,2.761,2.87,1681,0
+JOB.US,D,20171117,000000,2.94,2.99,2.9,2.9,6919,0
+JOB.US,D,20171120,000000,3.18,3.2,2.85,2.86,1393,0
+JOB.US,D,20171121,000000,2.96,3.2,2.86,2.86,3807,0
+JOB.US,D,20171122,000000,2.9,2.92,2.77,2.77,4688,0
+JOB.US,D,20171124,000000,2.9,2.9092,2.7856,2.79,3094,0
+JOB.US,D,20171128,000000,2.79,2.89,2.75,2.75,843,0
+JOB.US,D,20171129,000000,2.7638,3.0653,2.7638,2.931,35548,0
+JOB.US,D,20171130,000000,3.1331,3.1331,2.77,2.84,12627,0
+JOB.US,D,20171201,000000,2.76,3.2,2.76,3.05,33359,0
+JOB.US,D,20171204,000000,3.08,3.15,2.831,2.9,15013,0
+JOB.US,D,20171205,000000,2.9,2.9,2.5,2.69,32204,0
+JOB.US,D,20171206,000000,2.5,3.01,2.5,2.94,57627,0
+JOB.US,D,20171207,000000,2.97,3,2.87,2.87,2427,0
+JOB.US,D,20171208,000000,2.87,3.15,2.85,3.08,74513,0
+JOB.US,D,20171211,000000,2.92,3.26,2.92,3,32048,0
+JOB.US,D,20171212,000000,2.8,3.1254,2.7866,2.8,24310,0
+JOB.US,D,20171213,000000,2.8843,2.8843,2.7,2.7,4403,0
+JOB.US,D,20171214,000000,2.83,2.8959,2.69,2.75,6848,0
+JOB.US,D,20171215,000000,2.76,2.7908,2.67,2.76,2019,0
+JOB.US,D,20171218,000000,2.8501,2.86,2.5,2.55,43571,0
+JOB.US,D,20171219,000000,2.5575,2.559,2.4601,2.55,17660,0
+JOB.US,D,20171220,000000,2.5101,2.6,2.5101,2.57,11158,0
+JOB.US,D,20171221,000000,2.54,2.8,2.5151,2.54,15341,0
+JOB.US,D,20171222,000000,2.62,2.62,2.535,2.55,2141,0
+JOB.US,D,20171226,000000,2.67,2.79,2.6001,2.68,4425,0
+JOB.US,D,20171227,000000,2.7,2.9116,2.6374,2.71,20189,0
+JOB.US,D,20171228,000000,2.85,2.99,2.7222,2.7999,28344,0
+JOB.US,D,20171229,000000,3,3.07,2.6389,2.78,31090,0
+JOB.US,D,20180102,000000,2.58,2.81,2.4501,2.561,18383,0
+JOB.US,D,20180103,000000,2.59,2.68,2.57,2.68,11573,0
+JOB.US,D,20180104,000000,2.5765,2.5765,2.52,2.5473,11147,0
+JOB.US,D,20180105,000000,2.58,2.8737,2.54,2.77,19944,0
+JOB.US,D,20180108,000000,2.8,2.8,2.54,2.55,23248,0
+JOB.US,D,20180109,000000,2.67,2.8,2.5,2.58,22611,0
+JOB.US,D,20180110,000000,2.56,2.8865,2.51,2.55,49019,0
+JOB.US,D,20180111,000000,2.6,2.66,2.51,2.57,7041,0
+JOB.US,D,20180112,000000,2.6,2.69,2.5534,2.5999,2867,0
+JOB.US,D,20180116,000000,2.62,2.8809,2.6,2.73,26003,0
+JOB.US,D,20180117,000000,2.76,2.865,2.61,2.81,126488,0
+JOB.US,D,20180118,000000,2.81,2.9,2.645,2.69,12609,0
+JOB.US,D,20180119,000000,2.72,2.7736,2.6925,2.6925,4305,0
+JOB.US,D,20180122,000000,2.7,2.84,2.7,2.84,2505,0
+JOB.US,D,20180123,000000,2.84,3.08,2.62,3.03,12953,0
+JOB.US,D,20180124,000000,3.05,3.09,2.7145,3.02,23148,0
+JOB.US,D,20180125,000000,2.98,3.06,2.96,2.96,8507,0
+JOB.US,D,20180126,000000,3.06,3.06,2.9301,3.02,3006,0
+JOB.US,D,20180129,000000,2.7555,3.05,2.7555,3,9206,0
+JOB.US,D,20180130,000000,2.94,3.08,2.94,3.04,12352,0
+JOB.US,D,20180131,000000,3,3.01,2.95,2.95,6476,0
+JOB.US,D,20180201,000000,3.0401,3.0401,2.95,2.95,1456,0
+JOB.US,D,20180202,000000,2.9301,2.98,2.91,2.98,3465,0
+JOB.US,D,20180205,000000,3,3,2.74,2.74,12464,0
+JOB.US,D,20180206,000000,2.74,2.87,2.6429,2.73,12096,0
+JOB.US,D,20180207,000000,2.6231,2.69,2.6231,2.69,310,0
+JOB.US,D,20180208,000000,2.82,2.87,2.625,2.8,14357,0
+JOB.US,D,20180209,000000,2.6101,2.9,2.6101,2.75,13640,0
+JOB.US,D,20180212,000000,2.65,2.77,2.65,2.7,3608,0
+JOB.US,D,20180213,000000,2.68,2.68,2.68,2.68,3122,0
+JOB.US,D,20180214,000000,2.67,2.7582,2.6,2.6,6804,0
+JOB.US,D,20180215,000000,2.7576,2.7576,2.65,2.65,775,0
+JOB.US,D,20180216,000000,2.68,2.68,2.56,2.57,22481,0
+JOB.US,D,20180221,000000,2.54,2.55,2.485,2.55,3862,0
+JOB.US,D,20180222,000000,2.731,3.03,2.731,2.731,26418,0
+JOB.US,D,20180223,000000,2.86,2.96,2.6,2.69,13385,0
+JOB.US,D,20180226,000000,2.62,2.69,2.62,2.69,5093,0
+JOB.US,D,20180227,000000,2.65,2.7246,2.65,2.66,3363,0
+JOB.US,D,20180228,000000,2.65,2.675,2.63,2.63,4997,0
+JOB.US,D,20180301,000000,2.64,2.65,2.63,2.63,3836,0
+JOB.US,D,20180302,000000,2.6,2.6,2.57,2.6,19925,0
+JOB.US,D,20180305,000000,2.6196,2.66,2.6196,2.62,5601,0
+JOB.US,D,20180306,000000,2.65,2.65,2.57,2.57,2957,0
+JOB.US,D,20180307,000000,2.62,2.69,2.59,2.61,22460,0
+JOB.US,D,20180308,000000,2.6,2.6,2.5649,2.5649,3262,0
+JOB.US,D,20180309,000000,2.65,2.65,2.602,2.602,2184,0
+JOB.US,D,20180312,000000,2.6499,2.73,2.591,2.7001,16259,0
+JOB.US,D,20180313,000000,2.7,2.72,2.68,2.7,10561,0
+JOB.US,D,20180314,000000,2.6636,2.6636,2.6636,2.6636,566,0
+JOB.US,D,20180315,000000,2.665,2.69,2.65,2.65,848,0
+JOB.US,D,20180316,000000,2.6875,2.77,2.628,2.75,9010,0
+JOB.US,D,20180319,000000,2.67,2.9799,2.5179,2.81,17545,0
+JOB.US,D,20180320,000000,2.61,2.9349,2.61,2.66,14819,0
+JOB.US,D,20180321,000000,2.8469,2.8469,2.65,2.79,6878,0
+JOB.US,D,20180322,000000,2.6466,2.7,2.6466,2.68,3439,0
+JOB.US,D,20180323,000000,2.68,2.98,2.68,2.92,26465,0
+JOB.US,D,20180326,000000,2.83,2.89,2.74,2.75,5564,0
+JOB.US,D,20180327,000000,2.77,2.7999,2.68,2.77,5479,0
+JOB.US,D,20180328,000000,2.75,2.75,2.62,2.63,11593,0
+JOB.US,D,20180329,000000,2.63,2.6432,2.63,2.6432,2597,0
+JOB.US,D,20180402,000000,2.62,2.62,2.52,2.56,7851,0
+JOB.US,D,20180403,000000,2.55,2.72,2.55,2.65,604,0
+JOB.US,D,20180404,000000,2.57,2.57,2.4699,2.47,20361,0
+JOB.US,D,20180405,000000,2.54,2.54,2.47,2.48,6892,0
+JOB.US,D,20180406,000000,2.47,2.47,2.2426,2.36,1615,0
+JOB.US,D,20180409,000000,2.455,2.4574,2.3,2.3,4636,0
+JOB.US,D,20180410,000000,2.57,2.6,2.45,2.45,35476,0
+JOB.US,D,20180411,000000,2.439,2.439,2.32,2.3798,776,0
+JOB.US,D,20180412,000000,2.31,2.4878,2.3013,2.4878,4386,0
+JOB.US,D,20180413,000000,2.45,2.45,2.4234,2.45,11849,0
+JOB.US,D,20180416,000000,2.5312,2.5312,2.4576,2.5,2848,0
+JOB.US,D,20180417,000000,2.2924,2.56,2.2924,2.56,29219,0
+JOB.US,D,20180418,000000,2.5,2.5,2.4249,2.48,16349,0
+JOB.US,D,20180419,000000,2.2921,2.4943,2.2921,2.4943,1464,0
+JOB.US,D,20180420,000000,2.31,2.35,2,2,81769,0
+JOB.US,D,20180423,000000,2.25,2.52,2.164,2.36,135381,0
+JOB.US,D,20180424,000000,2.3,2.5,2.26,2.32,8939,0
+JOB.US,D,20180425,000000,2.23,2.35,2.2,2.27,20922,0
+JOB.US,D,20180426,000000,2.23,2.23,2.23,2.23,852,0
+JOB.US,D,20180427,000000,2.3,2.39,2.3,2.39,1757,0
+JOB.US,D,20180430,000000,2.3821,2.5,2.3821,2.5,3167,0
+JOB.US,D,20180501,000000,2.4,2.45,2.4,2.45,626,0
+JOB.US,D,20180502,000000,2.3906,2.4,2.3906,2.4,2523,0
+JOB.US,D,20180503,000000,2.4,2.4,2.39,2.39,1830,0
+JOB.US,D,20180504,000000,2.36,2.499,2.36,2.4633,1391,0
+JOB.US,D,20180507,000000,2.4149,2.5,2.4149,2.48,514,0
+JOB.US,D,20180508,000000,2.5,2.5,2.49,2.49,426,0
+JOB.US,D,20180509,000000,2.495,2.4999,2.49,2.49,7787,0
+JOB.US,D,20180510,000000,2.5359,2.5359,2.5,2.5,1551,0
+JOB.US,D,20180511,000000,2.51,2.58,2.51,2.58,1329,0
+JOB.US,D,20180514,000000,2.5875,2.5875,2.49,2.49,7831,0
+JOB.US,D,20180515,000000,2.49,2.49,2.41,2.42,6317,0
+JOB.US,D,20180516,000000,2.4,2.9,2.4,2.45,75250,0
+JOB.US,D,20180517,000000,2.5,2.5,2.45,2.49,2076,0
+JOB.US,D,20180518,000000,2.44,2.86,2.44,2.62,17114,0
+JOB.US,D,20180521,000000,2.62,2.75,2.62,2.74,21249,0
+JOB.US,D,20180522,000000,3.05,3.05,2.7738,2.89,3984,0
+JOB.US,D,20180523,000000,2.999,2.999,2.821,2.95,39795,0
+JOB.US,D,20180524,000000,2.85,2.93,2.85,2.93,4826,0
+JOB.US,D,20180525,000000,2.9,2.91,2.82,2.85,5134,0
+JOB.US,D,20180529,000000,2.651,2.8,2.51,2.51,30748,0
+JOB.US,D,20180530,000000,2.45,2.5364,2.45,2.47,7141,0
+JOB.US,D,20180531,000000,2.4985,2.555,2.48,2.49,7231,0
+JOB.US,D,20180601,000000,2.49,2.54,2.42,2.54,19171,0
+JOB.US,D,20180604,000000,2.77,2.77,2.48,2.48,1666,0
+JOB.US,D,20180605,000000,2.63,2.63,2.48,2.48,6145,0
+JOB.US,D,20180606,000000,2.48,2.4858,2.4,2.4,15057,0
+JOB.US,D,20180607,000000,2.4672,2.53,2.2801,2.34,10065,0
+JOB.US,D,20180608,000000,2.29,2.4031,2.29,2.33,1853,0
+JOB.US,D,20180611,000000,2.58,2.58,2.425,2.46,14122,0
+JOB.US,D,20180612,000000,2.445,2.45,2.3,2.3,2868,0
+JOB.US,D,20180613,000000,2.51,2.51,2.345,2.35,3680,0
+JOB.US,D,20180614,000000,2.35,2.59,2.35,2.35,7667,0
+JOB.US,D,20180615,000000,2.3,2.3514,2.21,2.21,7083,0
+JOB.US,D,20180618,000000,2.2906,2.31,2.21,2.21,3219,0
+JOB.US,D,20180619,000000,2.24,2.24,2.05,2.06,3008,0
+JOB.US,D,20180620,000000,2.13,2.16,2.13,2.13,802,0
+JOB.US,D,20180621,000000,2.07,2.19,2.07,2.1599,1956,0
+JOB.US,D,20180622,000000,2.11,2.335,2.11,2.27,4930,0
+JOB.US,D,20180625,000000,2.13,2.23,2.13,2.23,1827,0
+JOB.US,D,20180626,000000,2.1644,2.3,2.16,2.3,3371,0
+JOB.US,D,20180627,000000,2.34,2.34,2.339,2.339,710,0
+JOB.US,D,20180629,000000,2.34,2.35,2.2,2.3,11062,0
+JOB.US,D,20180702,000000,2.2001,2.2142,2.16,2.17,23078,0
+JOB.US,D,20180703,000000,2.276,2.276,2.276,2.276,1123,0
+JOB.US,D,20180705,000000,2.184,2.77,2.184,2.72,42838,0
+JOB.US,D,20180706,000000,2.76,2.76,2.42,2.42,4580,0
+JOB.US,D,20180709,000000,2.66,2.95,2.66,2.88,112116,0
+JOB.US,D,20180710,000000,2.97,2.99,2.7,2.89,57854,0
+JOB.US,D,20180711,000000,2.89,2.92,2.7355,2.82,27031,0
+JOB.US,D,20180712,000000,2.92,3.25,2.9,3.133,52533,0
+JOB.US,D,20180713,000000,3.1,3.134,3,3.0452,5518,0
+JOB.US,D,20180716,000000,3.0804,3.0804,2.9,2.947,6568,0
+JOB.US,D,20180717,000000,2.9748,3,2.78,2.85,5861,0
+JOB.US,D,20180718,000000,2.85,2.94,2.85,2.94,6107,0
+JOB.US,D,20180719,000000,3,3,2.904,3,669,0
+JOB.US,D,20180720,000000,2.8901,2.988,2.77,2.988,3979,0
+JOB.US,D,20180723,000000,2.82,2.82,2.58,2.7,17843,0
+JOB.US,D,20180724,000000,2.77,2.77,2.4,2.54,29952,0
+JOB.US,D,20180725,000000,2.6317,2.74,2.4,2.4627,18672,0
+JOB.US,D,20180726,000000,2.52,2.73,2.47,2.6499,4039,0
+JOB.US,D,20180727,000000,2.55,2.59,2.55,2.59,333,0
+JOB.US,D,20180730,000000,2.43,2.4817,2.41,2.4248,9812,0
+JOB.US,D,20180731,000000,2.41,2.53,2.41,2.46,873,0
+JOB.US,D,20180801,000000,2.46,2.48,2.4,2.48,11535,0
+JOB.US,D,20180803,000000,2.6,2.68,2.3618,2.5,2158,0
+JOB.US,D,20180806,000000,2.67,2.67,2.5793,2.5793,1156,0
+JOB.US,D,20180807,000000,2.67,2.7,2.67,2.7,6261,0
+JOB.US,D,20180808,000000,2.7,2.7,2.7,2.7,4095,0
+JOB.US,D,20180809,000000,2.74,2.74,2.5505,2.5505,1477,0
+JOB.US,D,20180810,000000,2.614,2.614,2.614,2.614,506,0
+JOB.US,D,20180813,000000,2.74,2.74,2.64,2.64,471,0
+JOB.US,D,20180814,000000,2.56,2.7053,2.56,2.6,26729,0
+JOB.US,D,20180815,000000,2.42,2.55,2.42,2.55,3291,0
+JOB.US,D,20180816,000000,2.66,2.68,2.64,2.64,601,0
+JOB.US,D,20180817,000000,2.42,2.6063,2.42,2.53,7425,0
+JOB.US,D,20180820,000000,2.42,2.555,2.41,2.4201,9960,0
+JOB.US,D,20180821,000000,2.5291,2.53,2.42,2.5,3802,0
+JOB.US,D,20180822,000000,2.459,2.74,2.45,2.5,38492,0
+JOB.US,D,20180823,000000,2.51,2.705,2.45,2.45,26806,0
+JOB.US,D,20180824,000000,2.43,2.66,2.43,2.63,6469,0
+JOB.US,D,20180827,000000,2.54,2.68,2.42,2.57,6386,0
+JOB.US,D,20180828,000000,2.43,2.5168,2.43,2.45,632,0
+JOB.US,D,20180829,000000,2.515,2.6,2.45,2.6,762,0
+JOB.US,D,20180830,000000,2.64,2.64,2.64,2.64,581,0
+JOB.US,D,20180831,000000,2.4622,2.5888,2.4622,2.4824,4771,0
+JOB.US,D,20180904,000000,2.5868,2.5868,2.54,2.54,727,0
+JOB.US,D,20180910,000000,2.65,2.68,2.4359,2.53,8817,0
+JOB.US,D,20180911,000000,2.68,2.68,2.471,2.59,13538,0
+JOB.US,D,20180912,000000,2.67,2.67,2.42,2.61,18259,0
+JOB.US,D,20180913,000000,2.6,2.61,2.57,2.57,3278,0
+JOB.US,D,20180914,000000,2.57,2.61,2.53,2.53,6716,0
+JOB.US,D,20180917,000000,2.61,2.63,2.445,2.5,12320,0
+JOB.US,D,20180918,000000,2.42,2.59,2.42,2.505,3063,0
+JOB.US,D,20180919,000000,2.59,2.63,2.481,2.53,7329,0
+JOB.US,D,20180920,000000,2.6,2.66,2.583,2.59,3095,0
+JOB.US,D,20180921,000000,2.67,2.68,2.42,2.42,16248,0
+JOB.US,D,20180924,000000,2.5832,2.5832,2.42,2.51,2270,0
+JOB.US,D,20180925,000000,2.55,2.55,2.5,2.5,590,0
+JOB.US,D,20180926,000000,2.5,2.5,2.465,2.5,2360,0
+JOB.US,D,20180927,000000,2.45,2.45,2.43,2.43,2108,0
+JOB.US,D,20180928,000000,2.5,2.5,2.5,2.5,514,0
+JOB.US,D,20181001,000000,2.57,2.72,2.57,2.58,7991,0
+JOB.US,D,20181002,000000,2.68,2.69,2.4479,2.6,56547,0
+JOB.US,D,20181003,000000,2.4824,2.7,2.4501,2.6,30203,0
+JOB.US,D,20181004,000000,2.6,2.75,2.51,2.51,3001,0
+JOB.US,D,20181005,000000,2.58,2.7,2.565,2.69,3273,0
+JOB.US,D,20181008,000000,2.65,2.65,2.65,2.65,314,0
+JOB.US,D,20181009,000000,2.65,2.65,2.5015,2.65,2628,0
+JOB.US,D,20181010,000000,2.63,2.65,2.5125,2.55,2139,0
+JOB.US,D,20181011,000000,2.48,2.52,2.43,2.52,1389,0
+JOB.US,D,20181012,000000,2.48,2.6194,2.48,2.6194,4170,0
+JOB.US,D,20181015,000000,2.42,2.59,2.42,2.42,7733,0
+JOB.US,D,20181016,000000,2.44,2.51,2.42,2.42,8181,0
+JOB.US,D,20181017,000000,2.54,2.54,2.36,2.4,9344,0
+JOB.US,D,20181018,000000,2.45,2.46,2.36,2.36,6209,0
+JOB.US,D,20181019,000000,2.37,2.5,2.34,2.46,33248,0
+JOB.US,D,20181022,000000,2.26,2.4,2.22,2.22,13929,0
+JOB.US,D,20181023,000000,2.21,2.46,2.21,2.23,2070,0
+JOB.US,D,20181024,000000,2.31,2.37,2.31,2.35,822,0
+JOB.US,D,20181025,000000,2.2653,2.49,2.2653,2.49,2926,0
+JOB.US,D,20181031,000000,2.29,2.3927,2.2,2.2099,11876,0
+JOB.US,D,20181101,000000,2.2968,2.3,2.2968,2.3,715,0
+JOB.US,D,20181102,000000,2.49,2.49,2.22,2.22,1296,0
+JOB.US,D,20181105,000000,2.47,2.47,2.2,2.2,5142,0
+JOB.US,D,20181106,000000,2.1609,2.22,2.15,2.15,3744,0
+JOB.US,D,20181107,000000,2.1689,2.185,2.15,2.16,978,0
+JOB.US,D,20181108,000000,2.21,2.21,2.0261,2.1,3529,0
+JOB.US,D,20181109,000000,2.1999,2.21,2.1999,2.21,1302,0
+JOB.US,D,20181112,000000,2.12,2.12,2.12,2.12,598,0
+JOB.US,D,20181113,000000,2.2,2.2,2.02,2.04,4905,0
+JOB.US,D,20181114,000000,2.25,2.25,2.25,2.25,395,0
+JOB.US,D,20181115,000000,2.0918,2.148,2,2.11,6836,0
+JOB.US,D,20181116,000000,2.01,2.01,1.8995,1.99,3300,0
+JOB.US,D,20181119,000000,2.1352,2.1352,2,2.01,1006,0
+JOB.US,D,20181120,000000,1.9961,1.9961,1.88,1.88,410,0
+JOB.US,D,20181121,000000,1.83,1.87,1.83,1.87,278,0
+JOB.US,D,20181123,000000,1.88,1.88,1.88,1.88,275,0
+JOB.US,D,20181126,000000,1.98,1.98,1.8,1.84,12038,0
+JOB.US,D,20181127,000000,1.86,1.86,1.85,1.85,1335,0
+JOB.US,D,20181128,000000,1.95,1.98,1.855,1.96,4861,0
+JOB.US,D,20181129,000000,1.8466,1.96,1.8018,1.91,1908,0
+JOB.US,D,20181130,000000,1.817,1.98,1.817,1.91,12652,0
+JOB.US,D,20181203,000000,1.89,1.94,1.84,1.93,2381,0
+JOB.US,D,20181204,000000,1.92,1.9799,1.92,1.92,6526,0
+JOB.US,D,20181206,000000,1.9202,1.9202,1.8001,1.85,6757,0
+JOB.US,D,20181207,000000,1.94,1.94,1.72,1.72,608,0
+JOB.US,D,20181210,000000,1.9095,1.9405,1.85,1.85,6899,0
+JOB.US,D,20181211,000000,1.9,1.9084,1.68,1.68,4172,0
+JOB.US,D,20181212,000000,1.7467,1.75,1.68,1.68,17161,0
+JOB.US,D,20181213,000000,1.7617,1.8,1.51,1.72,6055,0
+JOB.US,D,20181214,000000,1.65,1.65,1.3232,1.37,21361,0
+JOB.US,D,20181217,000000,1.36,1.65,1.36,1.5,16342,0
+JOB.US,D,20181218,000000,1.5,1.5083,1.5,1.5,6444,0
+JOB.US,D,20181219,000000,1.51,1.548,1.12,1.27,31419,0
+JOB.US,D,20181220,000000,1.3,1.3837,1.24,1.25,17384,0
+JOB.US,D,20181221,000000,1.2462,1.25,0.8701,0.95,58987,0
+JOB.US,D,20181224,000000,1.185,1.185,0.8549,0.998,3935,0
+JOB.US,D,20181226,000000,1.15,1.15,0.747,0.824,22239,0
+JOB.US,D,20181227,000000,0.805,0.9,0.5401,0.72,28511,0
+JOB.US,D,20181228,000000,0.6479,0.753,0.58,0.65,246344,0
+JOB.US,D,20181231,000000,0.73,1.0448,0.6935,0.7029,399980,0
+JOB.US,D,20190102,000000,0.64,0.84409,0.64,0.8295,49014,0
+JOB.US,D,20190103,000000,0.78149,0.836,0.748,0.7885,11636,0
+JOB.US,D,20190104,000000,0.84,0.8674,0.795,0.8402,40775,0
+JOB.US,D,20190107,000000,0.8,0.8233,0.7885,0.8138,3389,0
+JOB.US,D,20190108,000000,0.856,0.856,0.76,0.76,17866,0
+JOB.US,D,20190109,000000,0.76,0.8,0.76,0.795,12228,0
+JOB.US,D,20190110,000000,0.795,0.94,0.76267,0.94,23094,0
+JOB.US,D,20190111,000000,0.94,1.3,0.94,1.04,32342,0
+JOB.US,D,20190114,000000,1.04,1.19,0.9769,1.18,18757,0
+JOB.US,D,20190115,000000,1.2,1.284,1.1974,1.25,50926,0
+JOB.US,D,20190116,000000,1.26,1.59,1.26,1.37,56151,0
+JOB.US,D,20190117,000000,1.45,1.5428,1.29,1.42,43867,0
+JOB.US,D,20190118,000000,1.5,1.5327,1.42,1.51,18958,0
+JOB.US,D,20190122,000000,1.42,1.4874,1.25,1.26,15974,0
+JOB.US,D,20190123,000000,1.32,1.4199,1.32,1.38,2833,0
+JOB.US,D,20190124,000000,1.3801,1.3827,1.3801,1.3827,572,0
+JOB.US,D,20190125,000000,1.37,1.4929,1.37,1.4929,5994,0
+JOB.US,D,20190128,000000,1.51,1.6195,1.51,1.6156,30553,0
+JOB.US,D,20190129,000000,1.74,1.7641,1.66,1.69,14215,0
+JOB.US,D,20190130,000000,1.72,2,1.72,1.9128,42298,0
+JOB.US,D,20190131,000000,1.9274,2,1.53,1.96,24153,0
+JOB.US,D,20190201,000000,1.95,2.0407,1.82,1.82,6688,0
+JOB.US,D,20190204,000000,1.9003,1.95,1.75,1.77,7288,0
+JOB.US,D,20190205,000000,1.7,1.82,1.654,1.7,4795,0
+JOB.US,D,20190206,000000,1.7,1.8,1.68,1.68,10724,0
+JOB.US,D,20190207,000000,1.68,1.7282,1.68,1.7282,572,0
+JOB.US,D,20190208,000000,1.7,1.7399,1.63,1.65,2730,0
+JOB.US,D,20190211,000000,1.73,1.73,1.6,1.6,2063,0
+JOB.US,D,20190212,000000,1.56,1.65,1.56,1.65,2532,0
+JOB.US,D,20190213,000000,1.6583,1.82,1.6583,1.74,1514,0
+JOB.US,D,20190214,000000,1.79,1.79,1.4999,1.5,24296,0
+JOB.US,D,20190215,000000,1.55,1.64,1.45,1.45,6161,0
+JOB.US,D,20190219,000000,1.46,1.6,1.4,1.47,18445,0
+JOB.US,D,20190220,000000,1.45,1.4999,1.31,1.31,12797,0
+JOB.US,D,20190221,000000,1.37,1.45,1.37,1.41,1506,0
+JOB.US,D,20190222,000000,1.39,1.64,1.39,1.4,9347,0
+JOB.US,D,20190225,000000,1.32,1.5,1.3101,1.4,18457,0
+JOB.US,D,20190226,000000,1.39,1.5,1.39,1.4,6275,0
+JOB.US,D,20190227,000000,1.41,1.41,1.38,1.38,531,0
+JOB.US,D,20190228,000000,1.38,1.38,1.38,1.38,204,0
+JOB.US,D,20190301,000000,1.385,1.39,1.38,1.38,2499,0
+JOB.US,D,20190304,000000,1.62,1.62,1.46,1.47,1119,0
+JOB.US,D,20190305,000000,1.46,1.49,1.43,1.43,985,0
+JOB.US,D,20190306,000000,1.45,1.45,1.3515,1.4292,2027,0
+JOB.US,D,20190307,000000,1.42,1.42,1.368,1.368,2153,0
+JOB.US,D,20190308,000000,1.57,1.57,1.31,1.31,2895,0
+JOB.US,D,20190311,000000,1.31,1.31,1.31,1.31,364,0
+JOB.US,D,20190312,000000,1.34,1.34,1.34,1.34,300,0
+JOB.US,D,20190313,000000,1.35,1.37,1.2,1.22,3397,0
+JOB.US,D,20190314,000000,1.22,1.28,1.1,1.1,4236,0
+JOB.US,D,20190315,000000,1.11,1.12,1.05,1.05,2574,0
+JOB.US,D,20190318,000000,1.1,1.2,1.0605,1.11,2441,0
+JOB.US,D,20190319,000000,1.23,1.36,1.1291,1.3,24133,0
+JOB.US,D,20190320,000000,1.36,1.37,1.2892,1.29,7457,0
+JOB.US,D,20190321,000000,1.2965,1.37,1.2965,1.37,2526,0
+JOB.US,D,20190322,000000,1.3699,1.3699,1.2775,1.3636,3873,0
+JOB.US,D,20190325,000000,1.35,1.35,1.35,1.35,490,0
+JOB.US,D,20190326,000000,1.25,1.26,1.206,1.206,5336,0
+JOB.US,D,20190327,000000,1.2,1.294,1.2,1.206,3734,0
+JOB.US,D,20190328,000000,1.2,1.2,1.2,1.2,410,0
+JOB.US,D,20190329,000000,1.21,1.27,1.2,1.2,2468,0
+JOB.US,D,20190401,000000,1.21,1.21,1.11,1.1543,2999,0
+JOB.US,D,20190402,000000,1.11,1.13,1.1,1.12,1747,0
+JOB.US,D,20190403,000000,1.1,1.1047,1.0151,1.1047,6785,0
+JOB.US,D,20190404,000000,1.0727,1.12,1.0727,1.087,2634,0
+JOB.US,D,20190405,000000,1.04,1.32,1.04,1.2762,72775,0
+JOB.US,D,20190408,000000,1.35,1.38,1.3301,1.3301,18560,0
+JOB.US,D,20190409,000000,1.33,1.66,1.33,1.52,46319,0
+JOB.US,D,20190410,000000,1.48,1.48,1.1904,1.3411,26208,0
+JOB.US,D,20190411,000000,1.295,1.3538,1.2362,1.3105,960,0
+JOB.US,D,20190412,000000,1.2462,1.3137,1.2462,1.2695,4580,0
+JOB.US,D,20190415,000000,1.27,1.28,1.27,1.28,992,0
+JOB.US,D,20190416,000000,1.29,1.29,1.2576,1.2695,5069,0
+JOB.US,D,20190417,000000,1.29,1.29,1.25,1.25,1277,0
+JOB.US,D,20190418,000000,1.2298,1.28,1.2298,1.28,1902,0
+JOB.US,D,20190422,000000,1.28,1.3167,1.25,1.25,3600,0
+JOB.US,D,20190423,000000,1.2918,1.2918,1.2918,1.2918,1044,0
+JOB.US,D,20190424,000000,1.3421,1.35,1.338,1.338,1419,0
+JOB.US,D,20190425,000000,1.36,1.36,1.08,1.1423,16444,0
+JOB.US,D,20190426,000000,1.3,1.3,1.1711,1.1711,1593,0
+JOB.US,D,20190429,000000,1.19,1.19,1.18,1.18,1295,0
+JOB.US,D,20190430,000000,1.41,1.41,1.1859,1.31,5688,0
+JOB.US,D,20190501,000000,1.36,1.36,1.248,1.31,659,0
+JOB.US,D,20190502,000000,1.29,1.29,1.29,1.29,122,0
+JOB.US,D,20190503,000000,1.24,1.2589,1.17,1.25,3255,0
+JOB.US,D,20190506,000000,1.25,1.25,1.2,1.2,1856,0
+JOB.US,D,20190507,000000,1.1768,1.1899,1.17,1.17,6740,0
+JOB.US,D,20190508,000000,1.17,1.1799,1.17,1.1799,3617,0
+JOB.US,D,20190509,000000,1.196,1.2,1.19,1.2,1518,0
+JOB.US,D,20190510,000000,1.25,1.25,1.19,1.19,2501,0
+JOB.US,D,20190513,000000,1.234,1.234,0.9548,1.08,21741,0
+JOB.US,D,20190514,000000,0.9648,1,0.9648,1,7816,0
+JOB.US,D,20190515,000000,1.0851,1.0851,1.0799,1.0799,1326,0
+JOB.US,D,20190516,000000,1.07,1.07,1,1.0068,5843,0
+JOB.US,D,20190517,000000,1.08,1.08,1.0117,1.07,10933,0
+JOB.US,D,20190520,000000,1.09,1.09,1.024,1.0499,7302,0
+JOB.US,D,20190521,000000,1.06,1.06,1.06,1.06,428,0
+JOB.US,D,20190522,000000,1.06,1.06,1.0201,1.03,3538,0
+JOB.US,D,20190523,000000,1.0331,1.1,1.0301,1.1,2340,0
+JOB.US,D,20190524,000000,1.06,1.06,1.04,1.04,3443,0
+JOB.US,D,20190528,000000,1.04,1.1,1.03,1.1,501,0
+JOB.US,D,20190529,000000,1.11,1.11,1.0064,1.06,2329,0
+JOB.US,D,20190531,000000,1.0484,1.0484,1,1,4462,0
+JOB.US,D,20190603,000000,1.005,1.12,1.005,1.12,8661,0
+JOB.US,D,20190604,000000,1.12,1.12,1.005,1.08,1859,0
+JOB.US,D,20190605,000000,1.01,1.08,1.01,1.08,840,0
+JOB.US,D,20190606,000000,1.08,1.08,1.08,1.08,146,0
+JOB.US,D,20190607,000000,1.07,1.07,1.03,1.03,4331,0
+JOB.US,D,20190610,000000,1.09,1.09,1.03,1.06,3157,0
+JOB.US,D,20190611,000000,1.0468,1.06,1.03,1.03,471,0
+JOB.US,D,20190612,000000,1.09,1.09,1.03,1.03,2586,0
+JOB.US,D,20190613,000000,1.03,1.06,1.03,1.03,1536,0
+JOB.US,D,20190614,000000,1.03,1.06,1.03,1.05,1819,0
+JOB.US,D,20190617,000000,1.2,1.2,0.9313,0.94,33455,0
+JOB.US,D,20190618,000000,0.9847,1.02,0.9847,1.02,1569,0
+JOB.US,D,20190619,000000,0.9891,1,0.9,0.91,18374,0
+JOB.US,D,20190620,000000,0.915,0.9954,0.835,0.88,36725,0
+JOB.US,D,20190621,000000,0.91,0.91,0.88,0.88,8146,0
+JOB.US,D,20190624,000000,0.8925,0.8925,0.6208,0.6208,4900,0
+JOB.US,D,20190625,000000,0.8179,0.9379,0.6809,0.77,24340,0
+JOB.US,D,20190626,000000,0.86,0.94,0.855,0.86,9277,0
+JOB.US,D,20190627,000000,0.8983,0.9099,0.76,0.7883,8674,0
+JOB.US,D,20190628,000000,0.76,0.8139,0.76,0.7886,9897,0
+JOB.US,D,20190701,000000,0.7761,0.80602,0.7608,0.7843,15960,0
+JOB.US,D,20190702,000000,0.76,0.798,0.76,0.76511,1349,0
+JOB.US,D,20190703,000000,0.7652,0.7653,0.7652,0.7653,1909,0
+JOB.US,D,20190705,000000,0.8,0.8504,0.7653,0.8504,1659,0
+JOB.US,D,20190708,000000,0.766,0.7972,0.684,0.684,22053,0
+JOB.US,D,20190709,000000,0.7218,0.7988,0.7182,0.75,12948,0
+JOB.US,D,20190710,000000,0.7988,0.7988,0.73,0.78,6830,0
+JOB.US,D,20190711,000000,0.7988,0.7988,0.7,0.7344,7283,0
+JOB.US,D,20190712,000000,0.74,0.7465,0.7081,0.7081,13455,0
+JOB.US,D,20190715,000000,0.73,0.73,0.69,0.69,1708,0
+JOB.US,D,20190716,000000,0.69,0.69,0.65,0.68,15156,0
+JOB.US,D,20190717,000000,0.68,0.6968,0.68,0.6968,7287,0
+JOB.US,D,20190718,000000,0.731,0.7316,0.6432,0.65,1912,0
+JOB.US,D,20190719,000000,0.65,0.6802,0.6305,0.6379,7431,0
+JOB.US,D,20190722,000000,0.6332,0.64,0.6199,0.6286,6304,0
+JOB.US,D,20190723,000000,0.63,0.697,0.62,0.697,8216,0
+JOB.US,D,20190724,000000,0.7318,0.74,0.645,0.645,2512,0
+JOB.US,D,20190725,000000,0.6533,0.6805,0.6201,0.6201,12416,0
+JOB.US,D,20190726,000000,0.6332,0.67,0.6,0.6,9105,0
+JOB.US,D,20190729,000000,0.6,0.61,0.6,0.61,17796,0
+JOB.US,D,20190730,000000,0.61,0.61,0.5851,0.6,17548,0
+JOB.US,D,20190731,000000,0.6,0.7,0.6,0.659,15699,0
+JOB.US,D,20190801,000000,0.6969,0.6969,0.6011,0.6325,9131,0
+JOB.US,D,20190802,000000,0.61,0.61,0.61,0.61,218,0
+JOB.US,D,20190805,000000,0.598,0.6691,0.56,0.5652,20794,0
+JOB.US,D,20190806,000000,0.5652,0.652,0.5513,0.6471,1714,0
+JOB.US,D,20190807,000000,0.6471,0.6471,0.576,0.5977,6040,0
+JOB.US,D,20190808,000000,0.6397,0.6397,0.54,0.582,15802,0
+JOB.US,D,20190809,000000,0.5699,0.5699,0.5686,0.5686,2986,0
+JOB.US,D,20190812,000000,0.56418,0.6254,0.5057,0.5686,4316,0
+JOB.US,D,20190813,000000,0.5686,0.58,0.563,0.5648,22529,0
+JOB.US,D,20190814,000000,0.5025,0.5025,0.5025,0.5025,1000,0
+JOB.US,D,20190815,000000,0.5176,0.5408,0.51,0.53,7758,0
+JOB.US,D,20190816,000000,0.51,0.56,0.51,0.55,11680,0
+JOB.US,D,20190819,000000,0.5772,0.5772,0.5772,0.5772,1621,0
+JOB.US,D,20190820,000000,0.54,0.5499,0.51,0.5122,28951,0
+JOB.US,D,20190821,000000,0.5,0.5239,0.5,0.5239,1003,0
+JOB.US,D,20190822,000000,0.54,0.54,0.54,0.54,242,0
+JOB.US,D,20190823,000000,0.5406,0.55,0.5,0.5055,4084,0
+JOB.US,D,20190826,000000,0.5594,0.5594,0.5447,0.55,507,0
+JOB.US,D,20190827,000000,0.5566,0.63,0.5566,0.63,9877,0
+JOB.US,D,20190828,000000,0.63,0.63,0.59,0.625,1567,0
+JOB.US,D,20190829,000000,0.55,0.57071,0.55,0.56,8813,0
+JOB.US,D,20190830,000000,0.56,0.56,0.56,0.56,4034,0
+JOB.US,D,20190903,000000,0.6,0.65,0.6,0.6183,1618,0
+JOB.US,D,20190904,000000,0.5841,0.5841,0.5841,0.5841,238,0
+JOB.US,D,20190905,000000,0.58,0.58,0.58,0.58,821,0
+JOB.US,D,20190906,000000,0.5849,0.65,0.5849,0.65,366,0
+JOB.US,D,20190909,000000,0.56995,0.6304,0.51,0.55,2174,0
+JOB.US,D,20190910,000000,0.58,0.64,0.54195,0.5977,4538,0
+JOB.US,D,20190911,000000,0.53,0.58241,0.53,0.56,2026,0
+JOB.US,D,20190912,000000,0.63,0.64,0.56372,0.595,5803,0
+JOB.US,D,20190913,000000,0.62,0.62,0.55,0.5544,8597,0
+JOB.US,D,20190916,000000,0.55,0.5972,0.55,0.5544,4413,0
+JOB.US,D,20190917,000000,0.56,0.58,0.56,0.5742,3933,0
+JOB.US,D,20190918,000000,0.6,0.62,0.58,0.62,6301,0
+JOB.US,D,20190919,000000,0.5579,0.62,0.5579,0.6019,2867,0
+JOB.US,D,20190920,000000,0.6,0.7172,0.6,0.7172,22374,0
+JOB.US,D,20190923,000000,0.75,0.75,0.68,0.7331,18895,0
+JOB.US,D,20190924,000000,0.75,0.7548,0.7015,0.7548,12969,0
+JOB.US,D,20190925,000000,0.7499,0.75,0.745,0.745,3711,0
+JOB.US,D,20190926,000000,0.745,0.75,0.745,0.745,3271,0
+JOB.US,D,20190927,000000,0.745,0.76701,0.745,0.745,2235,0
+JOB.US,D,20190930,000000,0.755,0.76,0.745,0.745,22473,0
+JOB.US,D,20191001,000000,0.77047,0.8,0.745,0.8,4266,0
+JOB.US,D,20191002,000000,0.75,0.77,0.75,0.75,8115,0
+JOB.US,D,20191003,000000,0.674,0.7783,0.674,0.76,9441,0
+JOB.US,D,20191004,000000,0.75,0.79,0.62505,0.69,52716,0
+JOB.US,D,20191007,000000,0.7246,0.75,0.67164,0.68,29910,0
+JOB.US,D,20191008,000000,0.67,0.7842,0.67,0.7842,15824,0
+JOB.US,D,20191009,000000,0.77,0.77,0.68,0.77,2478,0
+JOB.US,D,20191010,000000,0.75,0.77,0.75,0.75,1968,0
+JOB.US,D,20191011,000000,0.77,0.84,0.77,0.84,1250,0
+JOB.US,D,20191014,000000,0.8,0.8,0.72,0.8,19674,0
+JOB.US,D,20191015,000000,0.7226,0.7226,0.72,0.7205,5049,0
+JOB.US,D,20191016,000000,0.7553,0.8,0.7553,0.78343,1271,0
+JOB.US,D,20191017,000000,0.75,0.8,0.75,0.8,6689,0
+JOB.US,D,20191018,000000,0.79,0.79,0.79,0.79,117,0
+JOB.US,D,20191021,000000,0.8,0.8,0.8,0.8,691,0
+JOB.US,D,20191022,000000,0.8,0.8139,0.8,0.8078,721,0
+JOB.US,D,20191023,000000,0.84,0.84,0.8241,0.8241,215,0
+JOB.US,D,20191024,000000,0.82,0.82,0.82,0.82,396,0
+JOB.US,D,20191025,000000,0.81,0.84,0.81,0.84,940,0
+JOB.US,D,20191028,000000,0.82375,0.85,0.82375,0.85,5015,0
+JOB.US,D,20191029,000000,0.8214,0.85,0.8214,0.85,6201,0
+JOB.US,D,20191030,000000,0.85,0.86,0.75005,0.7501,14255,0
+JOB.US,D,20191031,000000,0.7511,0.8163,0.7,0.8163,2737,0
+JOB.US,D,20191101,000000,0.81,0.81,0.81,0.81,1159,0
+JOB.US,D,20191104,000000,0.7423,0.8,0.7423,0.77,1064,0
+JOB.US,D,20191105,000000,0.73,0.765,0.73,0.765,5137,0
+JOB.US,D,20191106,000000,0.7649,0.765,0.6668,0.6668,853,0
+JOB.US,D,20191107,000000,0.70216,0.7022,0.65,0.7022,2618,0
+JOB.US,D,20191108,000000,0.41,0.6237,0.41,0.58602,40407,0
+JOB.US,D,20191111,000000,0.586,0.586,0.466,0.55,7818,0
+JOB.US,D,20191112,000000,0.55,0.57,0.5,0.5,23094,0
+JOB.US,D,20191113,000000,0.51,0.5574,0.51,0.51,2999,0
+JOB.US,D,20191114,000000,0.51,0.53,0.51,0.52,4799,0
+JOB.US,D,20191115,000000,0.52,0.52,0.48,0.48,5194,0
+JOB.US,D,20191118,000000,0.48,0.4962,0.48,0.4962,2866,0
+JOB.US,D,20191119,000000,0.5,0.52,0.4699,0.4699,4514,0
+JOB.US,D,20191120,000000,0.498,0.52,0.4553,0.4553,2996,0
+JOB.US,D,20191122,000000,0.46,0.472518,0.44,0.44,12416,0
+JOB.US,D,20191125,000000,0.44,0.44,0.36,0.41,21219,0
+JOB.US,D,20191126,000000,0.41,0.46,0.408,0.45,26339,0
+JOB.US,D,20191127,000000,0.4976,0.4999,0.4,0.4552,17264,0
+JOB.US,D,20191129,000000,0.4779,0.48,0.4779,0.48,554,0
+JOB.US,D,20191202,000000,0.5,0.5099,0.4833,0.487413,4491,0
+JOB.US,D,20191203,000000,0.480345,0.480345,0.435317,0.435317,2073,0
+JOB.US,D,20191204,000000,0.4353,0.4353,0.4,0.4261,2582,0
+JOB.US,D,20191205,000000,0.4,0.4403,0.4,0.4,3981,0
+JOB.US,D,20191206,000000,0.4169,0.42,0.4,0.4074,1727,0
+JOB.US,D,20191209,000000,0.4,0.418,0.37,0.37,7038,0
+JOB.US,D,20191210,000000,0.3697,0.45845,0.36,0.43,73263,0
+JOB.US,D,20191211,000000,0.45,0.48,0.34,0.4099,105740,0
+JOB.US,D,20191212,000000,0.4,0.4,0.36,0.4,29937,0
+JOB.US,D,20191213,000000,0.4,0.42,0.3217,0.39,44695,0
+JOB.US,D,20191216,000000,0.37,0.4,0.351,0.3999,14475,0
+JOB.US,D,20191217,000000,0.4,0.42,0.3675,0.39,15758,0
+JOB.US,D,20191218,000000,0.38625,0.396624,0.375,0.396624,5882,0
+JOB.US,D,20191219,000000,0.375,0.3943,0.3669,0.3943,8067,0
+JOB.US,D,20191220,000000,0.4025,0.4025,0.3475,0.3999,31805,0
+JOB.US,D,20191223,000000,0.395,0.41,0.37,0.39,42035,0
+JOB.US,D,20191224,000000,0.4075,0.41,0.381,0.381,79626,0
+JOB.US,D,20191226,000000,0.4,0.405,0.376606,0.4049,27731,0
+JOB.US,D,20191227,000000,0.42,0.42,0.3789,0.4,13213,0
+JOB.US,D,20191230,000000,0.381,0.41,0.381,0.398991,68330,0
+JOB.US,D,20191231,000000,0.4,0.4,0.37,0.39,40719,0
+JOB.US,D,20200102,000000,0.39,0.4,0.37,0.395,37312,0
+JOB.US,D,20200103,000000,0.4,0.45,0.37,0.375,136038,0
+JOB.US,D,20200106,000000,0.3937,0.46,0.3751,0.449799,202933,0
+JOB.US,D,20200107,000000,0.47,0.57,0.43,0.4684,674840,0
+JOB.US,D,20200108,000000,0.47,0.49094,0.39,0.43,203370,0
+JOB.US,D,20200109,000000,0.442,0.45,0.39,0.4378,236712,0
+JOB.US,D,20200110,000000,0.4433,0.4433,0.4,0.4195,90100,0
+JOB.US,D,20200113,000000,0.41,0.45,0.41,0.43,102525,0
+JOB.US,D,20200114,000000,0.41,0.427358,0.4,0.4199,27031,0
+JOB.US,D,20200115,000000,0.415,0.44,0.405,0.411329,18926,0
+JOB.US,D,20200116,000000,0.4101,0.43,0.38,0.39,76693,0
+JOB.US,D,20200117,000000,0.42,0.42,0.345,0.3994,128502,0
+JOB.US,D,20200121,000000,0.4193,0.4193,0.3499,0.39,79928,0
+JOB.US,D,20200122,000000,0.3473,0.38,0.3473,0.3703,23492,0
+JOB.US,D,20200123,000000,0.387,0.387,0.3471,0.3761,20910,0
+JOB.US,D,20200124,000000,0.3474,0.38,0.345,0.3593,79758,0
+JOB.US,D,20200127,000000,0.35,0.4221,0.3,0.3977,229262,0
+JOB.US,D,20200128,000000,0.36,0.4,0.352,0.39,12720,0
+JOB.US,D,20200129,000000,0.3694,0.42,0.3618,0.39,7709,0
+JOB.US,D,20200130,000000,0.3612,0.4,0.3612,0.38005,15174,0
+JOB.US,D,20200131,000000,0.3659,0.375,0.31,0.374,50888,0
+JOB.US,D,20200203,000000,0.37,0.3741,0.35,0.35,40552,0
+JOB.US,D,20200204,000000,0.4,0.4,0.36,0.361771,41719,0
+JOB.US,D,20200205,000000,0.3814,0.3814,0.355,0.38,33548,0
+JOB.US,D,20200206,000000,0.39,0.39,0.3635,0.39,8195,0
+JOB.US,D,20200207,000000,0.3794,0.4,0.36,0.4,52088,0
+JOB.US,D,20200210,000000,0.46,0.46,0.4,0.41,77523,0
+JOB.US,D,20200211,000000,0.4,0.4,0.3611,0.37,38460,0
+JOB.US,D,20200212,000000,0.3879,0.43,0.37,0.3938,23901,0
+JOB.US,D,20200213,000000,0.4117,0.4117,0.380221,0.406746,35959,0
+JOB.US,D,20200214,000000,0.4,0.4478,0.384,0.41,76990,0
+JOB.US,D,20200218,000000,0.4,0.4109,0.34,0.392,40549,0
+JOB.US,D,20200219,000000,0.3741,0.392,0.365,0.37,4817,0
+JOB.US,D,20200220,000000,0.3899,0.4,0.3561,0.3561,6523,0
+JOB.US,D,20200221,000000,0.39,0.39,0.3301,0.330293,26700,0
+JOB.US,D,20200224,000000,0.38,0.4,0.331,0.4,49755,0
+JOB.US,D,20200225,000000,0.41,0.41,0.3451,0.35,35899,0
+JOB.US,D,20200226,000000,0.3697,0.4,0.35,0.38,8344,0
+JOB.US,D,20200227,000000,0.34,0.36,0.312,0.338114,18192,0
+JOB.US,D,20200228,000000,0.31,0.3279,0.305,0.305,31608,0
+JOB.US,D,20200302,000000,0.306,0.363,0.306,0.313,8715,0
+JOB.US,D,20200303,000000,0.33,0.344,0.3,0.3002,75686,0
+JOB.US,D,20200304,000000,0.3005,0.347,0.3,0.328,79322,0
+JOB.US,D,20200305,000000,0.328,0.35,0.3128,0.315,42226,0
+JOB.US,D,20200306,000000,0.3002,0.35,0.3002,0.349,33922,0
+JOB.US,D,20200309,000000,0.34,0.35,0.2079,0.35,66478,0
+JOB.US,D,20200310,000000,0.34,0.34,0.268,0.3,34866,0
+JOB.US,D,20200311,000000,0.27,0.281,0.2299,0.2469,92039,0
+JOB.US,D,20200312,000000,0.25,0.35,0.25,0.2649,10461,0
+JOB.US,D,20200313,000000,0.25,0.323915,0.23,0.23,46276,0
+JOB.US,D,20200316,000000,0.23,0.257246,0.2099,0.2099,38586,0
+JOB.US,D,20200317,000000,0.249949,0.268,0.17,0.1852,37400,0
+JOB.US,D,20200318,000000,0.2,0.24,0.2,0.2275,123307,0
+JOB.US,D,20200319,000000,0.28,0.3707,0.22,0.3,567342,0
+JOB.US,D,20200320,000000,0.3,0.35,0.2333,0.2725,264757,0
+JOB.US,D,20200323,000000,0.2756,0.2949,0.1715,0.2222,70509,0
+JOB.US,D,20200324,000000,0.24,0.31,0.23,0.3,163977,0
+JOB.US,D,20200325,000000,0.315,0.47,0.3,0.4,448069,0
+JOB.US,D,20200326,000000,0.38,0.465,0.3301,0.4,192026,0
+JOB.US,D,20200327,000000,0.42,0.42,0.339851,0.37,120552,0
+JOB.US,D,20200330,000000,0.34,0.4,0.33,0.341599,94562,0
+JOB.US,D,20200331,000000,0.34,0.3749,0.34,0.3642,36563,0
+JOB.US,D,20200401,000000,0.3748,0.38,0.206,0.2805,400102,0
+JOB.US,D,20200402,000000,0.37,0.37,0.2945,0.2945,36019,0
+JOB.US,D,20200403,000000,0.3092,0.31,0.26,0.2815,74281,0
+JOB.US,D,20200406,000000,0.26,0.3353,0.26,0.32,431947,0
+JOB.US,D,20200407,000000,0.29,0.3195,0.28,0.2865,110281,0
+JOB.US,D,20200408,000000,0.2901,0.32,0.284,0.3,125342,0
+JOB.US,D,20200409,000000,0.32,0.3499,0.29,0.325,186216,0
+JOB.US,D,20200413,000000,0.3412,0.45,0.302,0.345,961075,0
+JOB.US,D,20200414,000000,0.3675,0.3675,0.3102,0.3301,199601,0
+JOB.US,D,20200415,000000,0.3284,0.33,0.27,0.3235,116613,0
+JOB.US,D,20200416,000000,0.329,0.3599,0.2727,0.29,810330,0
+JOB.US,D,20200417,000000,0.3,0.3179,0.28,0.285,246269,0
+JOB.US,D,20200420,000000,0.31,0.3105,0.28,0.2955,168874,0
+JOB.US,D,20200421,000000,0.281,0.2912,0.1677,0.2646,408721,0
+JOB.US,D,20200422,000000,0.2778,0.28,0.24901,0.263,55354,0
+JOB.US,D,20200423,000000,0.2761,0.2761,0.25,0.26295,67618,0
+JOB.US,D,20200424,000000,0.274,0.274,0.25,0.2585,153756,0
+JOB.US,D,20200427,000000,0.27,0.275,0.2553,0.2666,154672,0
+JOB.US,D,20200428,000000,0.275,0.289,0.26078,0.2761,105249,0
+JOB.US,D,20200429,000000,0.2802,0.31,0.2802,0.2989,262238,0
+JOB.US,D,20200430,000000,0.305,0.305,0.26,0.2884,84844,0
+JOB.US,D,20200501,000000,0.29,0.3,0.28,0.297,42452,0
+JOB.US,D,20200504,000000,0.3,0.3,0.27,0.2849,111663,0
+JOB.US,D,20200505,000000,0.2758,0.3699,0.2702,0.3299,1464873,0
+JOB.US,D,20200506,000000,0.32,0.35,0.2912,0.33637,403963,0
+JOB.US,D,20200507,000000,0.34,0.4,0.32,0.3764,924977,0
+JOB.US,D,20200508,000000,0.49,0.49,0.3533,0.3691,762942,0
+JOB.US,D,20200511,000000,0.3513,0.365,0.3201,0.36,283365,0
+JOB.US,D,20200512,000000,0.3165,0.3469,0.3,0.32,232783,0
+JOB.US,D,20200513,000000,0.3222,0.336,0.2603,0.2864,126908,0
+JOB.US,D,20200514,000000,0.29,0.3199,0.27,0.309,91917,0
+JOB.US,D,20200515,000000,0.3188,0.3188,0.2699,0.305,73022,0
+JOB.US,D,20200518,000000,0.2799,0.3094,0.2799,0.29011,111386,0
+JOB.US,D,20200519,000000,0.29,0.3028,0.28,0.2898,83501,0
+JOB.US,D,20200520,000000,0.298,0.328,0.281,0.32,262870,0
+JOB.US,D,20200521,000000,0.33,0.33,0.2911,0.304,95132,0
+JOB.US,D,20200522,000000,0.3049,0.35,0.296,0.32,284583,0
+JOB.US,D,20200526,000000,0.36,0.36,0.334,0.3351,346082,0
+JOB.US,D,20200527,000000,0.36,0.4188,0.3351,0.341,561037,0
+JOB.US,D,20200528,000000,0.3663,0.3663,0.332,0.35,324969,0
+JOB.US,D,20200529,000000,0.3362,0.351,0.3151,0.3334,217222,0
+JOB.US,D,20200601,000000,0.36,0.445,0.35,0.4,1473035,0
+JOB.US,D,20200602,000000,0.388,0.39,0.3272,0.35,459318,0
+JOB.US,D,20200603,000000,0.3601,0.53,0.35,0.4415,2640831,0
+JOB.US,D,20200604,000000,0.42,0.45,0.395,0.4219,438611,0
+JOB.US,D,20200605,000000,0.41,0.434,0.401,0.4155,299257,0
+JOB.US,D,20200608,000000,0.42,0.4254,0.37,0.3958,316029,0
+JOB.US,D,20200609,000000,0.42,0.56,0.4,0.5402,2553026,0
+JOB.US,D,20200610,000000,0.55,0.55,0.5,0.5198,462107,0
+JOB.US,D,20200611,000000,0.5,0.5,0.42,0.4424,302925,0
+JOB.US,D,20200612,000000,0.4654,0.51,0.4115,0.448,228327,0
+JOB.US,D,20200615,000000,0.42,0.520712,0.415,0.4756,312746,0
+JOB.US,D,20200616,000000,0.49,0.520079,0.4602,0.520079,133257,0
+JOB.US,D,20200617,000000,0.5045,0.509,0.46,0.465,162839,0
+JOB.US,D,20200618,000000,0.4422,0.518,0.4422,0.4899,192517,0
+JOB.US,D,20200619,000000,0.52,0.52,0.461,0.464,160637,0
+JOB.US,D,20200622,000000,0.4585,0.6641,0.4585,0.5418,1903077,0
+JOB.US,D,20200623,000000,0.54,0.58,0.4911,0.54,743331,0
+JOB.US,D,20200624,000000,0.57,0.64,0.5221,0.59,1261597,0
+JOB.US,D,20200625,000000,0.59,0.6899,0.55,0.6416,1366786,0
+JOB.US,D,20200626,000000,0.649,0.65,0.57,0.5979,679032,0
+JOB.US,D,20200629,000000,0.5979,0.6,0.53,0.5371,338809,0
+JOB.US,D,20200630,000000,0.5301,0.565,0.5059,0.547,314142,0
+JOB.US,D,20200701,000000,0.5508,0.5508,0.481,0.5135,160634,0
+JOB.US,D,20200702,000000,1.49,2.49,1.42,1.5,80598741,0
+JOB.US,D,20200706,000000,1.35,1.74,1.23,1.56,3932798,0
+JOB.US,D,20200707,000000,1.45,1.56,1.3,1.41,988782,0
+JOB.US,D,20200708,000000,1.4,1.44,1.33,1.355,303195,0
+JOB.US,D,20200709,000000,1.24,1.3285,1.2,1.2,693492,0
+JOB.US,D,20200710,000000,1.24,1.65,1.24,1.41,1203620,0
+JOB.US,D,20200713,000000,1.4,1.5,1.31,1.37,577622,0
+JOB.US,D,20200714,000000,1.31,1.35,1.21,1.26,266853,0
+JOB.US,D,20200715,000000,1.25,1.25,1.22,1.23,253172,0
+JOB.US,D,20200716,000000,1.22,1.22,1.1,1.16,250208,0
+JOB.US,D,20200717,000000,1.15,1.2,1.13,1.14,171986,0
+JOB.US,D,20200720,000000,1.13,1.4,1.13,1.15,1711590,0
+JOB.US,D,20200721,000000,1.15,1.19,1.12,1.16,268212,0
+JOB.US,D,20200722,000000,1.13,1.18,1.1,1.15,192830,0
+JOB.US,D,20200723,000000,1.13,1.16,1.06,1.06,324662,0
+JOB.US,D,20200724,000000,1.04,1.08,1.02,1.08,133133,0
+JOB.US,D,20200727,000000,1.09,1.09,0.95,0.97,337933,0
+JOB.US,D,20200728,000000,1,1.02,0.9,0.91,189826,0
+JOB.US,D,20200729,000000,0.925,0.9524,0.89,0.9032,155692,0
+JOB.US,D,20200730,000000,0.91,0.95,0.88,0.8901,125505,0
+JOB.US,D,20200731,000000,0.86,0.8799,0.8101,0.8401,186265,0
+JOB.US,D,20200803,000000,0.84,0.95,0.76,0.8692,264835,0
+JOB.US,D,20200804,000000,0.87,1.08,0.8692,1.01,1475080,0
+JOB.US,D,20200805,000000,1,1.18,1,1.08,1556782,0
+JOB.US,D,20200806,000000,1.06,1.65,1,1.62,6779757,0
+JOB.US,D,20200807,000000,1.4,1.47,1.14,1.19,4853703,0
+JOB.US,D,20200810,000000,1.1,1.23,1.05,1.15,1662165,0
+JOB.US,D,20200811,000000,1.13,1.23,1.06,1.1101,1349567,0
+JOB.US,D,20200812,000000,1.1,1.117,1,1.01,523908,0
+JOB.US,D,20200813,000000,1.03,1.06,1.01,1.04,303364,0
+JOB.US,D,20200814,000000,1.03,1.0304,0.8822,0.95,737070,0
+JOB.US,D,20200817,000000,0.96,0.9899,0.88,0.88,486694,0
+JOB.US,D,20200818,000000,0.8799,1.06,0.87,0.9996,665101,0
+JOB.US,D,20200819,000000,1,1.1,1,1.04,671899,0
+JOB.US,D,20200820,000000,1.01,1.28,1,1.22,2476927,0
+JOB.US,D,20200821,000000,1.2,1.2173,1.02,1.08,1772677,0
+JOB.US,D,20200824,000000,1.08,1.08,1,1.01,431807,0
+JOB.US,D,20200825,000000,1.03,1.1,1.01,1.06,456450,0
+JOB.US,D,20200826,000000,1.06,1.08,1.01,1.08,457756,0
+JOB.US,D,20200827,000000,1.07,1.1,1.0356,1.05,222764,0
+JOB.US,D,20200828,000000,1.06,1.16,1.06,1.15,506237,0
+JOB.US,D,20200831,000000,1.17,1.23,1.111,1.18,837516,0
+JOB.US,D,20200901,000000,1.15,1.27,1.1403,1.24,798935,0
+JOB.US,D,20200902,000000,1.28,1.2832,1.16,1.23,450046,0
+JOB.US,D,20200903,000000,1.2,1.2,1.08,1.11,404082,0
+JOB.US,D,20200904,000000,1.11,1.11,0.95,1.03,656464,0
+JOB.US,D,20200908,000000,1,1.06,0.97,1.044,229449,0
+JOB.US,D,20200909,000000,1.05,1.07,0.99,1.01,157901,0
+JOB.US,D,20200910,000000,1.02,1.0929,1,1.02,336683,0
+JOB.US,D,20200911,000000,1.01,1.03,0.96,0.9804,140336,0
+JOB.US,D,20200914,000000,0.98,1.03,0.98,1,141533,0
+JOB.US,D,20200915,000000,0.99,1.02,0.99,1.01,50431,0
+JOB.US,D,20200916,000000,1,1.05,1,1.03,99327,0
+JOB.US,D,20200917,000000,1.03,1.04,0.99,1.04,118262,0
+JOB.US,D,20200918,000000,1.01,1.04,1.01,1.02,60966,0
+JOB.US,D,20200921,000000,1,1.03,0.99,1.03,103870,0
+JOB.US,D,20200922,000000,1.02,1.04,1.01,1.02,49305,0
+JOB.US,D,20200923,000000,1.04,1.04,0.95,0.965,96533,0
+JOB.US,D,20200924,000000,0.96,0.985,0.9,0.96745,151002,0
+JOB.US,D,20200925,000000,0.97,1.03,0.9501,0.99,129576,0
+JOB.US,D,20200928,000000,0.99,1.02,0.9403,0.97,88200,0
+JOB.US,D,20200929,000000,0.970001,0.99,0.97,0.9872,49075,0
+JOB.US,D,20200930,000000,0.99,1.15,0.9835,1,1024363,0
+JOB.US,D,20201001,000000,1.03,1.2,1,1.19,2454202,0
+JOB.US,D,20201002,000000,1.05,1.1,1.01,1.03,630310,0
+JOB.US,D,20201005,000000,1.03,1.0328,1.01,1.01,153526,0
+JOB.US,D,20201006,000000,1,1.02,0.9811,0.99,211715,0
+JOB.US,D,20201007,000000,0.9781,1.03,0.9781,1,231613,0
+JOB.US,D,20201008,000000,1.02,1.03,1.0011,1.01,185227,0
+JOB.US,D,20201009,000000,1,1.03,0.9928,1,165552,0
+JOB.US,D,20201012,000000,0.981,1.02,0.981,0.9977,85009,0
+JOB.US,D,20201013,000000,0.9977,1.02,0.9909,1,50920,0
+JOB.US,D,20201014,000000,1,1.08,0.97,1.011,1875064,0
+JOB.US,D,20201015,000000,1.27,1.46,1.01,1.13,7462760,0
+JOB.US,D,20201016,000000,1.01,1.09,1.01,1.05,465737,0
+JOB.US,D,20201019,000000,1.03,1.08,1.01,1.04,356304,0
+JOB.US,D,20201020,000000,1.06,1.06,1.01,1.025,270776,0
+JOB.US,D,20201021,000000,1.04,1.04,1,1.03,315281,0
+JOB.US,D,20201022,000000,1.04,1.04,0.99,1,329367,0
+JOB.US,D,20201023,000000,1.04,1.15,1,1.01,2967240,0
+JOB.US,D,20201026,000000,1.02,1.03,0.9611,0.9846,439405,0
+JOB.US,D,20201027,000000,0.9894,1.02,0.961,0.985,599981,0
+JOB.US,D,20201028,000000,0.97,0.985,0.9145,0.9498,234452,0
+JOB.US,D,20201029,000000,0.92,0.95,0.9061,0.9391,208073,0
+JOB.US,D,20201030,000000,0.9391,0.94,0.84,0.8905,206271,0
+JOB.US,D,20201102,000000,0.89,0.95,0.8789,0.9055,54094,0
+JOB.US,D,20201103,000000,0.91,0.91,0.8501,0.865,96474,0
+JOB.US,D,20201104,000000,0.89,1.02,0.88,0.9319,844950,0
+JOB.US,D,20201105,000000,0.93,0.98,0.93,0.9512,197057,0
+JOB.US,D,20201106,000000,0.93,0.941499,0.899,0.9101,139737,0
+JOB.US,D,20201109,000000,0.9101,1.02,0.9,0.9599,586487,0
+JOB.US,D,20201110,000000,0.9504,0.983,0.94,0.944,151321,0
+JOB.US,D,20201111,000000,0.945,0.99,0.905,0.949899,106107,0
+JOB.US,D,20201112,000000,0.9475,0.948,0.92,0.9309,65986,0
+JOB.US,D,20201113,000000,0.9219,0.96,0.9208,0.94505,39891,0
+JOB.US,D,20201116,000000,0.95,0.96,0.93,0.9405,63178,0
+JOB.US,D,20201117,000000,0.93,0.95,0.9127,0.9406,92145,0
+JOB.US,D,20201118,000000,0.9344,0.98,0.93,0.960401,108142,0
+JOB.US,D,20201119,000000,0.97,1.05,0.9604,1.04,728509,0
+JOB.US,D,20201120,000000,1.04,1.05,1,1.0002,345149,0
+JOB.US,D,20201123,000000,1,1,0.95,0.97515,164237,0
+JOB.US,D,20201124,000000,1,1.01,0.98,0.99,205397,0
+JOB.US,D,20201125,000000,1,1.02,0.99,1.01,152820,0
+JOB.US,D,20201127,000000,1.06,1.14,1.04,1.08,1181958,0
+JOB.US,D,20201130,000000,1.06,1.08,1.02,1.04,398867,0
+JOB.US,D,20201201,000000,1.05,1.06,1,1.035,336398,0
+JOB.US,D,20201202,000000,1.06,1.07,1.02,1.06,167226,0
+JOB.US,D,20201203,000000,1.08,1.09,1.03,1.06,163354,0
+JOB.US,D,20201204,000000,1.08,1.19,1.07,1.1,1149131,0
+JOB.US,D,20201207,000000,1.11,1.16,1.11,1.14,279323,0
+JOB.US,D,20201208,000000,1.15,1.15,1.09,1.13,115615,0
+JOB.US,D,20201209,000000,1.1,1.1158,1.02,1.07,258750,0
+JOB.US,D,20201210,000000,1.08,1.087,1.02,1.049,247506,0
+JOB.US,D,20201211,000000,1.02,1.08,1.02,1.03,78847,0
+JOB.US,D,20201214,000000,1.04,1.06,1.02,1.03,79446,0
+JOB.US,D,20201215,000000,1.05,1.05,1.01,1.03,120571,0
+JOB.US,D,20201216,000000,1.02,1.05,1.01,1.02,99330,0
+JOB.US,D,20201217,000000,1.03,1.04,1.01,1.0332,111182,0
+JOB.US,D,20201218,000000,1.03,1.04,1.02,1.02,74958,0
+JOB.US,D,20201221,000000,1.01,1.02,0.98,1.01,202944,0
+JOB.US,D,20201222,000000,1.03,1.04,1,1.02,90304,0
+JOB.US,D,20201223,000000,1.02,1.039,1,1.01,129578,0
+JOB.US,D,20201224,000000,1.04,1.04,1,1.0133,70128,0
+JOB.US,D,20201228,000000,1.04,1.08,1.03,1.04,277733,0
+JOB.US,D,20201229,000000,1.04,1.04,1,1.025,119607,0
+JOB.US,D,20201230,000000,1.02,1.5,1.01,1.05,12549813,0
+JOB.US,D,20201231,000000,1.05,1.07,0.9851,0.9955,872504,0
+JOB.US,D,20210104,000000,1.02,1.02,0.9353,0.97,369182,0
+JOB.US,D,20210105,000000,1.02,1.02,0.97,0.998,150305,0
+JOB.US,D,20210106,000000,1,1.06,1,1,376843,0
+JOB.US,D,20210107,000000,1.04,1.09,0.99,1.07,858077,0
+JOB.US,D,20210108,000000,1.06,1.08,1.04,1.06,551064,0
+JOB.US,D,20210111,000000,1.07,1.1,1.03,1.07,425605,0
+JOB.US,D,20210112,000000,1.08,1.11,1.04,1.07,336249,0
+JOB.US,D,20210113,000000,1.07,1.25,1.07,1.25,2984953,0
+JOB.US,D,20210114,000000,1.19,1.44,1.15,1.4,3213247,0
+JOB.US,D,20210115,000000,1.29,1.4,1.23,1.29,1666738,0
+JOB.US,D,20210119,000000,1.22,1.24,1.17,1.2,823836,0
+JOB.US,D,20210120,000000,1.25,1.32,1.1699,1.17,2220642,0
+JOB.US,D,20210121,000000,1.2,1.35,1.18,1.29,1957215,0
+JOB.US,D,20210122,000000,1.29,1.29,1.21,1.27,614647,0
+JOB.US,D,20210125,000000,1.2,1.27,1.2,1.22,526621,0
+JOB.US,D,20210126,000000,1.24,1.2593,1.19,1.22,305053,0
+JOB.US,D,20210127,000000,1.2,1.3,1.18,1.24,879273,0
+JOB.US,D,20210128,000000,1.26,1.36,1.17,1.3,1093808,0
+JOB.US,D,20210129,000000,1.23,1.27,1.13,1.13,599314,0
+JOB.US,D,20210201,000000,1.19,1.23,1.15,1.195,469680,0
+JOB.US,D,20210202,000000,1.23,1.29,1.21,1.28,756309,0
+JOB.US,D,20210203,000000,1.28,1.37,1.28,1.32,584871,0
+JOB.US,D,20210204,000000,1.37,1.5,1.32,1.39,1172119,0
+JOB.US,D,20210205,000000,1.4,1.52,1.35,1.45,1128164,0
+JOB.US,D,20210208,000000,1.46,1.54,1.38,1.42,974820,0
+JOB.US,D,20210209,000000,1.4,1.52,1.4,1.5,482627,0
+JOB.US,D,20210210,000000,1.52,1.59,1.41,1.52,559218,0
+JOB.US,D,20210211,000000,1.55,1.74,1.5086,1.68,1786659,0
+JOB.US,D,20210212,000000,1.73,1.7446,1.57,1.62,600931,0
+JOB.US,D,20210216,000000,1.69,1.74,1.63,1.74,444229,0
+JOB.US,D,20210217,000000,1.75,1.9,1.72,1.88,448528,0
+JOB.US,D,20210218,000000,1.89,1.9,1.55,1.58,575311,0
+JOB.US,D,20210219,000000,1.63,1.8,1.62,1.72,274601,0
+JOB.US,D,20210222,000000,1.7,1.93,1.69,1.83,736553,0
+JOB.US,D,20210223,000000,1.75,1.75,1.54,1.66,347755,0
+JOB.US,D,20210224,000000,1.68,1.95,1.6648,1.9,499500,0
+JOB.US,D,20210225,000000,1.89,1.95,1.65,1.79,443462,0
+JOB.US,D,20210226,000000,1.8,1.8,1.62,1.7,203259,0
+JOB.US,D,20210301,000000,1.73,1.86,1.7,1.78,542897,0
+JOB.US,D,20210302,000000,1.82,1.889,1.8,1.82,162524,0
+JOB.US,D,20210303,000000,1.82,1.82,1.6504,1.69,220306,0
+JOB.US,D,20210304,000000,1.66,1.69,1.46,1.48,314036,0
+JOB.US,D,20210305,000000,1.41,1.51,1.2,1.38,589139,0
+JOB.US,D,20210308,000000,1.36,1.48,1.36,1.41,168855,0
+JOB.US,D,20210309,000000,1.45,1.49,1.43,1.48,141888,0
+JOB.US,D,20210310,000000,1.5,1.55,1.48,1.54,82659,0
+JOB.US,D,20210311,000000,1.56,1.9,1.53,1.81,2909161,0
+JOB.US,D,20210312,000000,1.58,1.76,1.58,1.73,235747,0
+JOB.US,D,20210315,000000,1.76,1.78,1.64,1.7,190349,0
+JOB.US,D,20210316,000000,1.7,1.71,1.63,1.67,140005,0
+JOB.US,D,20210317,000000,1.61,1.73,1.61,1.71,80165,0
+JOB.US,D,20210318,000000,1.7,1.77,1.65,1.66,100029,0
+JOB.US,D,20210319,000000,1.65,1.9,1.64,1.89,370738,0
+JOB.US,D,20210322,000000,1.89,2.17,1.82,1.83,1356128,0
+JOB.US,D,20210323,000000,1.87,1.919,1.65,1.66,225439,0
+JOB.US,D,20210324,000000,1.66,1.77,1.505,1.505,179697,0
+JOB.US,D,20210325,000000,1.49,1.61,1.48,1.59,240973,0
+JOB.US,D,20210326,000000,1.66,1.67,1.53,1.6,149075,0
+JOB.US,D,20210329,000000,1.61,1.63,1.44,1.47,133565,0
+JOB.US,D,20210330,000000,1.5,1.5,1.35,1.37,241071,0
+JOB.US,D,20210331,000000,1.37,1.41,1.24,1.27,356116,0
+JOB.US,D,20210401,000000,1.3,1.4,1.23,1.38,781844,0
+JOB.US,D,20210405,000000,1.39,1.4,1.27,1.28,321979,0
+JOB.US,D,20210406,000000,1.3,1.33,1.28,1.28,80171,0
+JOB.US,D,20210407,000000,1.31,1.34,1.18,1.23,217434,0
+JOB.US,D,20210408,000000,1.23,1.3,1.19,1.23,535726,0
+JOB.US,D,20210409,000000,1.29,1.29,1.1,1.19,882294,0
+JOB.US,D,20210412,000000,1.18,1.2037,1.12,1.17,269027,0
+JOB.US,D,20210413,000000,1.15,1.15,1.05,1.07,534154,0
+JOB.US,D,20210414,000000,1.02,1.03,0.837,0.85,3559699,0
+JOB.US,D,20210415,000000,0.559,0.5855,0.5515,0.577,26811879,0
+JOB.US,D,20210416,000000,0.569,0.5735,0.56,0.571,6580331,0
+JOB.US,D,20210419,000000,0.57,0.585,0.545,0.5789,6741970,0
+JOB.US,D,20210420,000000,0.6,0.6146,0.575,0.58,8215894,0
+JOB.US,D,20210421,000000,0.6251,0.634,0.58,0.6088,34555453,0
+JOB.US,D,20210422,000000,0.6088,0.6206,0.56,0.5875,9602718,0
+JOB.US,D,20210423,000000,0.583,0.62,0.579,0.6125,11655072,0
+JOB.US,D,20210426,000000,0.6232,0.6475,0.62,0.635,29866108,0
+JOB.US,D,20210427,000000,0.66,0.66,0.6225,0.655,22055850,0
+JOB.US,D,20210428,000000,0.6401,0.65,0.63,0.6449,12130450,0
+JOB.US,D,20210429,000000,0.66,0.66,0.6141,0.635,15031361,0
+JOB.US,D,20210430,000000,0.635,0.68,0.63,0.6471,22008074,0
+JOB.US,D,20210503,000000,0.66,0.66,0.63,0.637,14041220,0
+JOB.US,D,20210504,000000,0.635,0.64,0.58,0.605,15776801,0
+JOB.US,D,20210505,000000,0.6101,0.6249,0.59,0.616,8235907,0
+JOB.US,D,20210506,000000,0.61,0.616,0.56,0.5754,12240046,0
+JOB.US,D,20210507,000000,0.54,0.5699,0.51,0.5424,12348834,0
+JOB.US,D,20210510,000000,0.5425,0.565,0.4931,0.5041,16463136,0
+JOB.US,D,20210511,000000,0.4882,0.557,0.4825,0.5548,8227647,0
+JOB.US,D,20210512,000000,0.5371,0.579999,0.5364,0.553,5919076,0
+JOB.US,D,20210513,000000,0.553,0.5558,0.511,0.53,4697717,0
+JOB.US,D,20210514,000000,0.53,0.5649,0.528,0.5466,3644778,0
+JOB.US,D,20210517,000000,0.535,0.56,0.5333,0.559,2817525,0
+JOB.US,D,20210518,000000,0.556,0.59,0.553,0.5723,4320881,0
+JOB.US,D,20210519,000000,0.5558,0.557,0.5312,0.54,4308136,0
+JOB.US,D,20210520,000000,0.5376,0.5723,0.5315,0.5691,4329474,0
+JOB.US,D,20210521,000000,0.5669,0.5789,0.556,0.5659,2877348,0
+JOB.US,D,20210524,000000,0.5688,0.575,0.5401,0.5516,3023110,0
+JOB.US,D,20210525,000000,0.5549,0.5549,0.527,0.5288,3129020,0
+JOB.US,D,20210526,000000,0.5288,0.54,0.515,0.52,4695059,0
+JOB.US,D,20210527,000000,0.5258,0.5465,0.525,0.5376,2972272,0
+JOB.US,D,20210528,000000,0.538,0.57,0.53,0.555,4183399,0
+JOB.US,D,20210601,000000,0.551,0.5657,0.5411,0.5628,2106778,0
+JOB.US,D,20210602,000000,0.56,0.5833,0.5521,0.5725,6536761,0
+JOB.US,D,20210603,000000,0.579,0.615,0.5736,0.6029,8649643,0
+JOB.US,D,20210604,000000,0.61,0.61,0.560301,0.589,7738113,0
+JOB.US,D,20210607,000000,0.585,0.6099,0.5705,0.591,4159609,0
+JOB.US,D,20210608,000000,0.592,0.6149,0.5812,0.6026,7949754,0
+JOB.US,D,20210609,000000,0.6241,0.66,0.617,0.648,14905594,0
+JOB.US,D,20210610,000000,0.6421,0.65,0.603,0.6165,7668270,0
+JOB.US,D,20210611,000000,0.62,0.6245,0.61,0.615,3312522,0
+JOB.US,D,20210614,000000,0.6155,0.6289,0.6005,0.617,4586893,0
+JOB.US,D,20210615,000000,0.606,0.61,0.5711,0.58,4574402,0
+JOB.US,D,20210616,000000,0.58,0.5805,0.555,0.5601,6387794,0
+JOB.US,D,20210617,000000,0.5601,0.5657,0.54,0.54,4881512,0
+JOB.US,D,20210618,000000,0.5418,0.5491,0.5195,0.5195,7057907,0
+JOB.US,D,20210621,000000,0.531,0.557,0.5251,0.5444,4259013,0
+JOB.US,D,20210622,000000,0.5562,0.5775,0.551,0.577,4807204,0
+JOB.US,D,20210623,000000,0.5711,0.5887,0.5616,0.584,2859452,0
+JOB.US,D,20210624,000000,0.6,0.6089,0.588,0.6013,6146879,0
+JOB.US,D,20210625,000000,0.6,0.62,0.5901,0.5903,2703409,0
+JOB.US,D,20210628,000000,0.591,0.592,0.565,0.5809,2386580,0
+JOB.US,D,20210629,000000,0.581,0.59,0.5675,0.5793,1985770,0
+JOB.US,D,20210630,000000,0.5692,0.577,0.561,0.573,2281740,0
+JOB.US,D,20210701,000000,0.57,0.602,0.563,0.5691,9495619,0
+JOB.US,D,20210702,000000,0.6095,0.6573,0.59045,0.6,24601702,0
+JOB.US,D,20210706,000000,0.59,0.601,0.555,0.58,5222300,0
+JOB.US,D,20210707,000000,0.5696,0.5699,0.5211,0.5342,6301700,0
+JOB.US,D,20210708,000000,0.5103,0.5292,0.5012,0.5159,4047512,0
+JOB.US,D,20210709,000000,0.5211,0.55,0.5127,0.55,2720925,0
+JOB.US,D,20210712,000000,0.5755,0.6896,0.552,0.6516,47091895,0
+JOB.US,D,20210713,000000,0.613,0.62,0.55,0.5678,17639954,0
+JOB.US,D,20210714,000000,0.57,0.578,0.54,0.55,8518991,0
+JOB.US,D,20210715,000000,0.55,0.57,0.53,0.5355,6173710,0
+JOB.US,D,20210716,000000,0.539,0.55,0.5204,0.53,4710827,0
+JOB.US,D,20210719,000000,0.509,0.52,0.485,0.5089,6324749,0
+JOB.US,D,20210720,000000,0.51,0.557,0.5061,0.5322,13317143,0
+JOB.US,D,20210721,000000,0.52,0.5348,0.5112,0.525,3852760,0
+JOB.US,D,20210722,000000,0.5264,0.5264,0.5055,0.5135,2488572,0
+JOB.US,D,20210723,000000,0.5105,0.5135,0.4901,0.495,4067128,0
+JOB.US,D,20210726,000000,0.5176,0.5176,0.487,0.4926,2926440,0
+JOB.US,D,20210727,000000,0.493,0.495,0.451,0.4594,3932164,0
+JOB.US,D,20210728,000000,0.46,0.48,0.46,0.4722,2747332,0
+JOB.US,D,20210729,000000,0.4733,0.484,0.4651,0.4685,2370493,0
+JOB.US,D,20210730,000000,0.4626,0.479,0.456,0.4636,1399848,0
+JOB.US,D,20210802,000000,0.4703,0.4703,0.457,0.4644,1499812,0
+JOB.US,D,20210803,000000,0.4621,0.463,0.436,0.4435,4508043,0
+JOB.US,D,20210804,000000,0.44,0.4645,0.44,0.449,2213903,0
+JOB.US,D,20210805,000000,0.4498,0.4837,0.4456,0.47,2225237,0
+JOB.US,D,20210806,000000,0.4564,0.4728,0.4564,0.469,1256644,0
+JOB.US,D,20210809,000000,0.465,0.487,0.4646,0.4809,1584864,0
+JOB.US,D,20210810,000000,0.485,0.485,0.466,0.47,880217,0
+JOB.US,D,20210811,000000,0.48,0.4917,0.4666,0.4886,2819675,0
+JOB.US,D,20210812,000000,0.4837,0.495,0.48,0.4883,1211915,0
+JOB.US,D,20210813,000000,0.48,0.48,0.454,0.4566,1473827,0
+JOB.US,D,20210816,000000,0.48,0.5294,0.4796,0.52,8361510,0
+JOB.US,D,20210817,000000,0.4822,0.498,0.466,0.4765,2723586,0
+JOB.US,D,20210818,000000,0.47,0.4938,0.4686,0.4754,1116719,0
+JOB.US,D,20210819,000000,0.4682,0.4777,0.452,0.4565,1659482,0
+JOB.US,D,20210820,000000,0.4565,0.4653,0.4512,0.4578,1187306,0
+JOB.US,D,20210823,000000,0.461,0.4799,0.4557,0.469,1833954,0
+JOB.US,D,20210824,000000,0.48,0.4983,0.4701,0.4868,1699250,0
+JOB.US,D,20210825,000000,0.4882,0.4989,0.482,0.4832,981540,0
+JOB.US,D,20210826,000000,0.4823,0.5088,0.4801,0.4893,2496482,0
+JOB.US,D,20210827,000000,0.4702,0.518999,0.4702,0.4913,2694283,0
+JOB.US,D,20210830,000000,0.4963,0.54,0.4907,0.53,2920980,0
+JOB.US,D,20210831,000000,0.53,0.5303,0.52,0.5226,956283,0
+JOB.US,D,20210901,000000,0.5252,0.555,0.5221,0.548,3273774,0
+JOB.US,D,20210902,000000,0.55,0.5575,0.536,0.536,1852677,0
+JOB.US,D,20210903,000000,0.5221,0.5349,0.5101,0.5275,1722840,0
+JOB.US,D,20210907,000000,0.525,0.5251,0.5023,0.5102,1019088,0
+JOB.US,D,20210908,000000,0.5096,0.5175,0.4912,0.4989,774049,0
+JOB.US,D,20210909,000000,0.4972,0.5169,0.4972,0.5117,1018341,0
+JOB.US,D,20210910,000000,0.5101,0.5329,0.4999,0.5073,2579837,0
+JOB.US,D,20210913,000000,0.515,0.526,0.5,0.5056,1010312,0
+JOB.US,D,20210914,000000,0.5061,0.5101,0.47,0.4844,2385471,0
+JOB.US,D,20210915,000000,0.48,0.4951,0.475,0.4751,1199812,0
+JOB.US,D,20210916,000000,0.475,0.495,0.475,0.4866,2857370,0
+JOB.US,D,20210917,000000,0.4888,0.4939,0.4722,0.4916,1238333,0
+JOB.US,D,20210920,000000,0.474,0.4807,0.46,0.4677,2128596,0
+JOB.US,D,20210921,000000,0.47,0.4749,0.46,0.4616,898271,0
+JOB.US,D,20210922,000000,0.4603,0.474,0.4527,0.4711,986217,0
+JOB.US,D,20210923,000000,0.467,0.4901,0.467,0.4835,1587212,0
+JOB.US,D,20210924,000000,0.4769,0.484,0.468,0.4731,944120,0
+JOB.US,D,20210927,000000,0.4749,0.488999,0.47,0.474,908740,0
+JOB.US,D,20210928,000000,0.48,0.48,0.461,0.4618,1088034,0
+JOB.US,D,20210929,000000,0.465,0.47,0.4558,0.4571,1726089,0
+JOB.US,D,20210930,000000,0.459,0.484,0.4572,0.4642,1688048,0
+JOB.US,D,20211001,000000,0.47,0.4755,0.4605,0.4625,1125613,0
+JOB.US,D,20211004,000000,0.46,0.4645,0.455,0.4573,879326,0
+JOB.US,D,20211005,000000,0.4565,0.4655,0.4565,0.4648,1013486,0
+JOB.US,D,20211006,000000,0.46,0.4634,0.453,0.4538,837399,0
+JOB.US,D,20211007,000000,0.4535,0.473,0.4535,0.4622,925140,0
+JOB.US,D,20211008,000000,0.4601,0.4621,0.455,0.4613,733428,0
+JOB.US,D,20211011,000000,0.4575,0.4651,0.4575,0.4595,462275,0
+JOB.US,D,20211012,000000,0.4595,0.473,0.456,0.4666,747134,0
+JOB.US,D,20211013,000000,0.4602,0.48,0.4602,0.4711,838912,0
+JOB.US,D,20211014,000000,0.473,0.4899,0.473,0.4843,1018344,0
+JOB.US,D,20211015,000000,0.49,0.49,0.474101,0.4819,707988,0
+JOB.US,D,20211018,000000,0.478,0.485,0.474,0.4763,820195,0
+JOB.US,D,20211019,000000,0.475,0.4775,0.465,0.4702,711192,0
+JOB.US,D,20211020,000000,0.46,0.471399,0.4575,0.4625,1011381,0
+JOB.US,D,20211021,000000,0.46,0.4728,0.46,0.468,665521,0
+JOB.US,D,20211022,000000,0.4653,0.4819,0.457,0.466,2032272,0
+JOB.US,D,20211025,000000,0.4855,0.59,0.4781,0.4876,36085803,0
+JOB.US,D,20211026,000000,0.4755,0.4997,0.4552,0.471,9275482,0
+JOB.US,D,20211027,000000,0.4888,0.5185,0.4731,0.48,5914702,0
+JOB.US,D,20211028,000000,0.4956,0.4956,0.47,0.4815,2256908,0
+JOB.US,D,20211029,000000,0.4821,0.4821,0.47,0.476,1194242,0
+JOB.US,D,20211101,000000,0.477,0.497599,0.477,0.487,1846659,0
+JOB.US,D,20211102,000000,0.482,0.4936,0.4772,0.482,1167611,0
+JOB.US,D,20211103,000000,0.4807,0.4998,0.48,0.4923,1822875,0
+JOB.US,D,20211104,000000,0.49,0.4923,0.4775,0.4846,1484250,0
+JOB.US,D,20211105,000000,0.485,0.4868,0.4771,0.4829,945887,0
+JOB.US,D,20211108,000000,0.495,0.517,0.482,0.5,2177898,0
+JOB.US,D,20211109,000000,0.49,0.5,0.483,0.498,1170665,0
+JOB.US,D,20211110,000000,0.4756,0.5,0.466,0.4756,1500607,0
+JOB.US,D,20211111,000000,0.48,0.4803,0.462,0.4747,1297524,0
+JOB.US,D,20211112,000000,0.4787,0.48,0.462,0.4701,597796,0
+JOB.US,D,20211115,000000,0.4633,0.472,0.4612,0.472,1013479,0
+JOB.US,D,20211116,000000,0.469,0.49,0.4601,0.4618,1225068,0
+JOB.US,D,20211117,000000,0.4609,0.4869,0.459,0.4783,3501769,0
+JOB.US,D,20211118,000000,0.47,0.4782,0.459,0.459,2150002,0
+JOB.US,D,20211119,000000,0.4575,0.4665,0.4415,0.4451,1955141,0
+JOB.US,D,20211122,000000,0.446,0.46,0.4403,0.4579,2379031,0
+JOB.US,D,20211123,000000,0.453,0.4594,0.41,0.43,2523539,0
+JOB.US,D,20211124,000000,0.4303,0.4477,0.4301,0.4455,1085273,0
+JOB.US,D,20211126,000000,0.435,0.4606,0.415,0.4574,2140713,0
+JOB.US,D,20211129,000000,0.45,0.4831,0.45,0.4637,1539199,0
+JOB.US,D,20211130,000000,0.459,0.459604,0.4368,0.4442,576963,0
+JOB.US,D,20211201,000000,0.45,0.4551,0.4229,0.4229,783526,0
+JOB.US,D,20211202,000000,0.4229,0.4414,0.4203,0.4235,1125669,0
+JOB.US,D,20211203,000000,0.4242,0.44,0.41,0.425,1274393,0
+JOB.US,D,20211206,000000,0.42,0.4304,0.39,0.4264,2234937,0
+JOB.US,D,20211207,000000,0.4,0.433907,0.4,0.43,1335144,0
+JOB.US,D,20211208,000000,0.4268,0.459499,0.42,0.4491,764266,0
+JOB.US,D,20211209,000000,0.44,0.465,0.4301,0.44,1882952,0
+JOB.US,D,20211210,000000,0.445,0.48,0.4358,0.4772,2087745,0
+JOB.US,D,20211213,000000,0.481,0.5048,0.475,0.4774,5598532,0
+JOB.US,D,20211214,000000,0.482,0.49,0.4681,0.48,666254,0
+JOB.US,D,20211215,000000,0.4782,0.49,0.461,0.468,684282,0
+JOB.US,D,20211216,000000,0.4639,0.4755,0.4539,0.465,606103,0
+JOB.US,D,20211217,000000,0.4577,0.473,0.45,0.473,578724,0
+JOB.US,D,20211220,000000,0.4593,0.4712,0.451,0.4656,1570132,0
+JOB.US,D,20211221,000000,0.482,0.51,0.482,0.5027,1883654,0
+JOB.US,D,20211222,000000,0.5,0.545,0.5,0.5306,1753634,0
+JOB.US,D,20211223,000000,0.5298,0.5539,0.501,0.539,2820654,0
+JOB.US,D,20211227,000000,0.54,0.563,0.526,0.5346,1160905,0
+JOB.US,D,20211228,000000,0.54,0.549,0.5205,0.543,1466017,0
+JOB.US,D,20211229,000000,0.55,0.59,0.54,0.5623,3162119,0
+JOB.US,D,20211230,000000,0.5671,0.5933,0.5561,0.5775,1651051,0
+JOB.US,D,20211231,000000,0.5775,0.583,0.565,0.57,586577,0
+JOB.US,D,20220103,000000,0.57,0.6,0.57,0.5973,1062614,0
+JOB.US,D,20220104,000000,0.5973,0.6197,0.59,0.595,1822798,0
+JOB.US,D,20220105,000000,0.605,0.6151,0.5603,0.575,1630098,0
+JOB.US,D,20220106,000000,0.575,0.6,0.575,0.5787,1006614,0
+JOB.US,D,20220107,000000,0.5706,0.59,0.57,0.5807,596301,0
+JOB.US,D,20220110,000000,0.58,0.5801,0.5338,0.5457,2148577,0
+JOB.US,D,20220111,000000,0.5301,0.5651,0.5301,0.5501,600086,0
+JOB.US,D,20220112,000000,0.561,0.5672,0.5501,0.5594,401718,0
+JOB.US,D,20220113,000000,0.557,0.56,0.5445,0.5509,356450,0
+JOB.US,D,20220114,000000,0.5444,0.5526,0.5221,0.5385,939992,0
+JOB.US,D,20220118,000000,0.5272,0.538499,0.5223,0.5318,337241,0
+JOB.US,D,20220119,000000,0.53,0.53,0.4862,0.5248,1380267,0
+JOB.US,D,20220120,000000,0.5226,0.5349,0.5103,0.5194,626862,0
+JOB.US,D,20220121,000000,0.501,0.5269,0.4873,0.5097,1271647,0
+JOB.US,D,20220124,000000,0.5,0.51,0.465,0.489,2869321,0
+JOB.US,D,20220125,000000,0.4754,0.5,0.475,0.4974,607318,0
+JOB.US,D,20220126,000000,0.5,0.525,0.48,0.496,527243,0
+JOB.US,D,20220127,000000,0.4964,0.505,0.4821,0.4875,399625,0
+JOB.US,D,20220128,000000,0.4848,0.51,0.465,0.4898,983878,0
+JOB.US,D,20220131,000000,0.49,0.515,0.47,0.5082,419645,0
+JOB.US,D,20220201,000000,0.51,0.54,0.5099,0.5321,418252,0
+JOB.US,D,20220202,000000,0.5303,0.54,0.4901,0.519,383992,0
+JOB.US,D,20220203,000000,0.51,0.545,0.51,0.515,508875,0
+JOB.US,D,20220204,000000,0.5195,0.5462,0.5151,0.5372,380923,0
+JOB.US,D,20220207,000000,0.5409,0.5688,0.53,0.5479,487359,0
+JOB.US,D,20220208,000000,0.55,0.55,0.5331,0.5471,249124,0
+JOB.US,D,20220209,000000,0.5502,0.6,0.5459,0.588,1131799,0
+JOB.US,D,20220210,000000,0.59,0.59,0.561,0.5702,460334,0
+JOB.US,D,20220211,000000,0.5656,0.579899,0.5103,0.54,786008,0
+JOB.US,D,20220214,000000,0.57,0.62,0.55,0.57,4168209,0
+JOB.US,D,20220215,000000,0.59,0.603,0.5801,0.6029,1276581,0
+JOB.US,D,20220216,000000,0.605,0.63,0.5999,0.6084,1714785,0
+JOB.US,D,20220217,000000,0.61,0.615,0.595,0.5999,600375,0
+JOB.US,D,20220218,000000,0.6071,0.616,0.57,0.5852,846529,0
+JOB.US,D,20220222,000000,0.572,0.58,0.5561,0.5617,844630,0
+JOB.US,D,20220223,000000,0.56,0.5679,0.5517,0.5613,369583,0
+JOB.US,D,20220224,000000,0.5016,0.56,0.5016,0.5514,928396,0
+JOB.US,D,20220225,000000,0.5569,0.5602,0.5458,0.5572,489905,0
+JOB.US,D,20220228,000000,0.548,0.569,0.5442,0.55,399989,0
+JOB.US,D,20220301,000000,0.5675,0.57,0.533,0.55,632516,0
+JOB.US,D,20220302,000000,0.5501,0.569,0.55,0.5657,302455,0
+JOB.US,D,20220303,000000,0.566,0.57,0.52625,0.5379,345544,0
+JOB.US,D,20220304,000000,0.55,0.56,0.5157,0.5344,551705,0
+JOB.US,D,20220307,000000,0.53,0.5456,0.51,0.51,717167,0
+JOB.US,D,20220308,000000,0.5103,0.525,0.5013,0.5202,1056433,0
+JOB.US,D,20220309,000000,0.5151,0.6086,0.51,0.5643,673079,0
+JOB.US,D,20220310,000000,0.5693,0.5693,0.5013,0.5325,684062,0
+JOB.US,D,20220311,000000,0.52,0.5402,0.5103,0.53,173206,0
+JOB.US,D,20220314,000000,0.5238,0.5325,0.52,0.52,224362,0
+JOB.US,D,20220315,000000,0.5177,0.549799,0.51,0.5215,312864,0
+JOB.US,D,20220316,000000,0.53,0.5529,0.5285,0.5404,559084,0
+JOB.US,D,20220317,000000,0.55,0.559,0.5401,0.559,341059,0
+JOB.US,D,20220318,000000,0.5463,0.559,0.5035,0.5035,742914,0
+JOB.US,D,20220321,000000,0.53,0.5518,0.5292,0.5423,439978,0
+JOB.US,D,20220322,000000,0.5401,0.5589,0.54,0.5584,383340,0
+JOB.US,D,20220323,000000,0.55,0.5766,0.55,0.551,335100,0
+JOB.US,D,20220324,000000,0.5504,0.568899,0.535,0.5602,526471,0
+JOB.US,D,20220325,000000,0.5616,0.569,0.5427,0.5501,286795,0
+JOB.US,D,20220328,000000,0.56,0.56,0.5311,0.56,424365,0
+JOB.US,D,20220329,000000,0.56,0.565,0.55,0.55,250768,0
+JOB.US,D,20220330,000000,0.5414,0.56,0.541,0.5578,382761,0
+JOB.US,D,20220331,000000,0.55,0.5649,0.5498,0.5522,227614,0
+JOB.US,D,20220401,000000,0.553,0.58,0.5522,0.5683,997008,0
+JOB.US,D,20220404,000000,0.57,0.58,0.5612,0.5726,340389,0
+JOB.US,D,20220405,000000,0.57,0.5748,0.5539,0.5667,367581,0
+JOB.US,D,20220406,000000,0.57,0.57,0.551,0.56,308034,0
+JOB.US,D,20220407,000000,0.554,0.5603,0.5501,0.555,331608,0
+JOB.US,D,20220408,000000,0.5524,0.565,0.5512,0.5637,167517,0
+JOB.US,D,20220411,000000,0.561,0.57,0.551,0.551,219125,0
+JOB.US,D,20220412,000000,0.56,0.57,0.5514,0.5593,266237,0
+JOB.US,D,20220413,000000,0.56,0.57,0.5593,0.569,212722,0
+JOB.US,D,20220414,000000,0.5635,0.59,0.5602,0.5721,329139,0
+JOB.US,D,20220418,000000,0.566,0.58,0.5625,0.5725,105996,0
+JOB.US,D,20220419,000000,0.5859,0.589,0.5727,0.5847,230809,0
+JOB.US,D,20220420,000000,0.5801,0.5887,0.58,0.5801,170076,0
+JOB.US,D,20220421,000000,0.5802,0.5825,0.551,0.553,707249,0
+JOB.US,D,20220422,000000,0.551,0.5709,0.551,0.5596,311049,0
+JOB.US,D,20220425,000000,0.558,0.5848,0.5373,0.58,727333,0
+JOB.US,D,20220426,000000,0.57,0.6198,0.57,0.6161,1479517,0
+JOB.US,D,20220427,000000,0.6113,0.647,0.602,0.6072,1181054,0
+JOB.US,D,20220428,000000,0.603,0.648,0.602,0.648,778432,0
+JOB.US,D,20220429,000000,0.6459,0.65,0.6301,0.6375,455750,0
+JOB.US,D,20220502,000000,0.6332,0.6369,0.603,0.616,491725,0
+JOB.US,D,20220503,000000,0.6172,0.6328,0.604,0.6152,270760,0
+JOB.US,D,20220504,000000,0.62,0.63,0.6101,0.6271,292639,0
+JOB.US,D,20220505,000000,0.6171,0.62,0.6078,0.6141,187615,0
+JOB.US,D,20220506,000000,0.613,0.62,0.592,0.6102,449391,0
+JOB.US,D,20220509,000000,0.6,0.6099,0.5624,0.5785,935935,0
+JOB.US,D,20220510,000000,0.5736,0.5898,0.5475,0.5531,963797,0
+JOB.US,D,20220511,000000,0.55,0.58,0.541,0.56,481764,0
+JOB.US,D,20220512,000000,0.54,0.56,0.54,0.548,382129,0
+JOB.US,D,20220513,000000,0.55,0.5735,0.55,0.57,461003,0
+JOB.US,D,20220516,000000,0.5725,0.610103,0.5725,0.6022,352153,0
+JOB.US,D,20220517,000000,0.61,0.62,0.58,0.6111,1231679,0
+JOB.US,D,20220518,000000,0.6018,0.625,0.6,0.605,324485,0
+JOB.US,D,20220519,000000,0.5989,0.6094,0.5901,0.5954,889048,0
+JOB.US,D,20220520,000000,0.5923,0.6,0.5605,0.5605,425511,0
+JOB.US,D,20220523,000000,0.5768,0.612,0.5768,0.59,334996,0
+JOB.US,D,20220524,000000,0.6001,0.6001,0.548,0.5551,206061,0
+JOB.US,D,20220525,000000,0.555,0.57,0.555,0.5629,78079,0
+JOB.US,D,20220526,000000,0.571,0.58,0.562,0.5794,122119,0
+JOB.US,D,20220527,000000,0.5602,0.595,0.5602,0.5924,215849,0
+JOB.US,D,20220531,000000,0.5819,0.6001,0.5602,0.5816,235846,0
+JOB.US,D,20220601,000000,0.5904,0.5999,0.585,0.5998,53735,0
+JOB.US,D,20220602,000000,0.5943,0.61,0.58,0.5898,169116,0
+JOB.US,D,20220603,000000,0.58,0.6,0.58,0.6,70486,0
+JOB.US,D,20220606,000000,0.588,0.6038,0.57,0.6,288690,0
+JOB.US,D,20220607,000000,0.5946,0.61,0.591401,0.5964,181266,0
+JOB.US,D,20220608,000000,0.598,0.6179,0.598,0.61,186329,0
+JOB.US,D,20220609,000000,0.613,0.6197,0.6011,0.6061,94071,0
+JOB.US,D,20220610,000000,0.6,0.6051,0.5802,0.59,92847,0
+JOB.US,D,20220613,000000,0.59,0.5902,0.55,0.5547,469056,0
+JOB.US,D,20220614,000000,0.558,0.5663,0.5252,0.539,185321,0
+JOB.US,D,20220615,000000,0.539,0.56,0.539,0.5453,140590,0
+JOB.US,D,20220616,000000,0.5476,0.55,0.52,0.5378,335863,0
+JOB.US,D,20220617,000000,0.53,0.55008,0.52,0.54,174204,0
+JOB.US,D,20220621,000000,0.55,0.566,0.525301,0.545,431863,0
+JOB.US,D,20220622,000000,0.54,0.5512,0.521,0.5327,185843,0
+JOB.US,D,20220623,000000,0.531,0.5336,0.52,0.523,870560,0
+JOB.US,D,20220624,000000,0.53,0.5489,0.53,0.5449,108812,0
+JOB.US,D,20220627,000000,0.54,0.5448,0.5289,0.535,78491,0
+JOB.US,D,20220628,000000,0.535,0.5401,0.5301,0.5321,54890,0
+JOB.US,D,20220629,000000,0.5325,0.54,0.515,0.52,212302,0
+JOB.US,D,20220630,000000,0.5123,0.522,0.503,0.522,110008,0
+JOB.US,D,20220701,000000,0.522,0.56135,0.522,0.5505,301424,0
+JOB.US,D,20220705,000000,0.545,0.58,0.5357,0.562,173387,0
+JOB.US,D,20220706,000000,0.547,0.576,0.54,0.54,62714,0
+JOB.US,D,20220707,000000,0.5476,0.58,0.5395,0.5688,349676,0
+JOB.US,D,20220708,000000,0.5798,0.58,0.56,0.569899,95056,0
+JOB.US,D,20220711,000000,0.5652,0.57,0.545201,0.562,134895,0
+JOB.US,D,20220712,000000,0.57,0.57,0.535,0.5547,108998,0
+JOB.US,D,20220713,000000,0.5547,0.5788,0.5377,0.5719,425727,0
+JOB.US,D,20220714,000000,0.5628,0.608,0.5425,0.6079,449593,0
+JOB.US,D,20220715,000000,0.5978,0.6058,0.550201,0.5702,102745,0
+JOB.US,D,20220718,000000,0.5702,0.59,0.5702,0.5732,123367,0
+JOB.US,D,20220719,000000,0.5732,0.587,0.56,0.5651,196961,0
+JOB.US,D,20220720,000000,0.59,0.59,0.5675,0.575,182302,0
+JOB.US,D,20220721,000000,0.57,0.575,0.5659,0.57,240072,0
+JOB.US,D,20220722,000000,0.57,0.572,0.553,0.555,159449,0
+JOB.US,D,20220725,000000,0.555,0.5688,0.555,0.56,214676,0
+JOB.US,D,20220726,000000,0.55,0.58,0.545,0.5596,241642,0
+JOB.US,D,20220727,000000,0.5605,0.57,0.5507,0.5596,252096,0
+JOB.US,D,20220728,000000,0.58,0.58,0.5452,0.562,181336,0
+JOB.US,D,20220729,000000,0.562,0.57,0.555,0.5674,134715,0
+JOB.US,D,20220801,000000,0.58,0.58,0.5492,0.5555,1004352,0
+JOB.US,D,20220802,000000,0.554,0.5555,0.53,0.5436,342462,0
+JOB.US,D,20220803,000000,0.5406,0.5415,0.5161,0.525,857305,0
+JOB.US,D,20220804,000000,0.5131,0.5637,0.511,0.5515,597802,0
+JOB.US,D,20220805,000000,0.5475,0.58,0.5301,0.56,2390760,0
+JOB.US,D,20220808,000000,0.5459,0.57,0.538,0.56,617461,0
+JOB.US,D,20220809,000000,0.5568,0.5568,0.511,0.528,318372,0
+JOB.US,D,20220810,000000,0.5472,0.56,0.5402,0.5523,248150,0
+JOB.US,D,20220811,000000,0.56,0.56,0.552,0.5599,506984,0
+JOB.US,D,20220812,000000,0.56,0.5699,0.55,0.5591,270581,0
+JOB.US,D,20220815,000000,0.5604,0.605,0.5501,0.5993,1027536,0
+JOB.US,D,20220816,000000,0.63,0.65,0.6022,0.631,2444896,0
+JOB.US,D,20220817,000000,0.62,0.6308,0.6138,0.6274,332902,0
+JOB.US,D,20220818,000000,0.6274,0.66,0.625,0.6527,1387655,0
+JOB.US,D,20220819,000000,0.6527,0.66,0.6392,0.6597,714642,0
+JOB.US,D,20220822,000000,0.6597,0.6597,0.6112,0.635,972239,0
+JOB.US,D,20220823,000000,0.635,0.66,0.635,0.64,612742,0
+JOB.US,D,20220824,000000,0.6405,0.68,0.64,0.6799,604558,0
+JOB.US,D,20220825,000000,0.6775,0.73,0.675,0.715501,1489274,0
+JOB.US,D,20220826,000000,0.716,0.7299,0.661,0.7075,859410,0
+JOB.US,D,20220829,000000,0.72,0.7536,0.71,0.72,1019098,0
+JOB.US,D,20220830,000000,0.7252,0.7499,0.72,0.745,650749,0
+JOB.US,D,20220831,000000,0.74,0.749699,0.6802,0.72,466134,0
+JOB.US,D,20220901,000000,0.711,0.7249,0.6806,0.724,540377,0
+JOB.US,D,20220902,000000,0.734,0.74,0.6866,0.7099,316572,0
+JOB.US,D,20220906,000000,0.72,0.725,0.7074,0.7204,204507,0
+JOB.US,D,20220907,000000,0.75,0.75,0.71,0.725,254955,0
+JOB.US,D,20220908,000000,0.7265,0.73,0.69725,0.715,170860,0
+JOB.US,D,20220909,000000,0.715,0.7499,0.715,0.7401,321890,0
+JOB.US,D,20220912,000000,0.74,0.7761,0.7399,0.76,548192,0
+JOB.US,D,20220913,000000,0.751,0.77,0.7267,0.75,398346,0
+JOB.US,D,20220914,000000,0.749,0.7497,0.7,0.7,247095,0
+JOB.US,D,20220915,000000,0.715,0.7199,0.6488,0.6574,470227,0
+JOB.US,D,20220916,000000,0.66,0.6703,0.62,0.6341,969655,0
+JOB.US,D,20220919,000000,0.6256,0.64,0.6203,0.64,311123,0
+JOB.US,D,20220920,000000,0.64,0.67,0.64,0.6689,302796,0
+JOB.US,D,20220921,000000,0.6673,0.7,0.64,0.6522,95215,0
+JOB.US,D,20220922,000000,0.6699,0.6699,0.6355,0.6412,209374,0
+JOB.US,D,20220923,000000,0.6355,0.641,0.57,0.6393,431081,0
+JOB.US,D,20220926,000000,0.581,0.63,0.575,0.5751,440148,0
+JOB.US,D,20220927,000000,0.585,0.62,0.5755,0.61,481726,0
+JOB.US,D,20220928,000000,0.6223,0.66,0.6101,0.6339,232332,0
+JOB.US,D,20220929,000000,0.65,0.66,0.6021,0.6249,424844,0
+JOB.US,D,20220930,000000,0.66,0.66,0.627,0.631,326479,0
+JOB.US,D,20221003,000000,0.6454,0.679,0.631,0.6658,384541,0
+JOB.US,D,20221004,000000,0.675,0.6825,0.6503,0.66,130066,0
+JOB.US,D,20221005,000000,0.675,0.6825,0.65,0.6684,189750,0
+JOB.US,D,20221006,000000,0.66,0.6824,0.651,0.652,210479,0
+JOB.US,D,20221007,000000,0.66,0.6819,0.6511,0.658,231587,0
+JOB.US,D,20221010,000000,0.68,0.68,0.6404,0.66,244435,0
+JOB.US,D,20221011,000000,0.6402,0.6783,0.6388,0.64,197413,0
+JOB.US,D,20221012,000000,0.641,0.6599,0.62,0.6242,142589,0
+JOB.US,D,20221013,000000,0.62,0.647,0.62,0.637,365568,0
+JOB.US,D,20221014,000000,0.645,0.6696,0.645,0.6547,138594,0
+JOB.US,D,20221017,000000,0.6598,0.66,0.6402,0.656,114190,0
+JOB.US,D,20221018,000000,0.6609,0.6699,0.6401,0.647,112483,0
+JOB.US,D,20221019,000000,0.641,0.65,0.63,0.63,85693,0
+JOB.US,D,20221020,000000,0.6348,0.64,0.6208,0.6227,73273,0
+JOB.US,D,20221021,000000,0.63,0.63,0.6203,0.622,70067,0
+JOB.US,D,20221024,000000,0.622,0.6579,0.6003,0.6403,294203,0
+JOB.US,D,20221025,000000,0.6403,0.6403,0.62,0.6291,246185,0
+JOB.US,D,20221026,000000,0.62,0.63,0.59,0.6213,355468,0
+JOB.US,D,20221027,000000,0.6219,0.6399,0.6109,0.635,87065,0
+JOB.US,D,20221028,000000,0.635,0.6457,0.622,0.6399,176371,0
+JOB.US,D,20221031,000000,0.6328,0.6589,0.6302,0.6302,353619,0
+JOB.US,D,20221101,000000,0.64,0.674681,0.64,0.668,175014,0
+JOB.US,D,20221102,000000,0.67,0.67,0.64,0.6501,104006,0
+JOB.US,D,20221103,000000,0.66,0.66,0.65,0.6558,186031,0
+JOB.US,D,20221104,000000,0.68,0.686,0.6617,0.6851,440870,0
+JOB.US,D,20221107,000000,0.7,0.7099,0.671,0.685,494174,0
+JOB.US,D,20221108,000000,0.7,0.7174,0.69,0.7103,483706,0
+JOB.US,D,20221109,000000,0.7178,0.7336,0.7103,0.7206,626008,0
+JOB.US,D,20221110,000000,0.73,0.7336,0.68,0.73,1085061,0
+JOB.US,D,20221111,000000,0.738,0.7397,0.6911,0.7298,224225,0
+JOB.US,D,20221114,000000,0.73,0.74,0.7196,0.73,364691,0
+JOB.US,D,20221115,000000,0.7398,0.7411,0.7112,0.714,557730,0
+JOB.US,D,20221116,000000,0.7136,0.7411,0.7005,0.725,248720,0
+JOB.US,D,20221117,000000,0.74,0.74,0.7076,0.72,268145,0
+JOB.US,D,20221118,000000,0.72,0.7286,0.7155,0.7249,129897,0
+JOB.US,D,20221121,000000,0.7249,0.74,0.7201,0.73,162809,0
+JOB.US,D,20221122,000000,0.7395,0.75,0.73,0.7498,240891,0
+JOB.US,D,20221123,000000,0.7457,0.765,0.742,0.7473,322204,0
+JOB.US,D,20221125,000000,0.75,0.77,0.727,0.77,260946,0
+JOB.US,D,20221128,000000,0.7657,0.78,0.727,0.75935,608407,0
+JOB.US,D,20221129,000000,0.77,0.773,0.751,0.75367,168750,0
+JOB.US,D,20221130,000000,0.7558,0.8,0.7558,0.8,915069,0
+JOB.US,D,20221201,000000,0.8,0.8,0.78,0.7868,289210,0
+JOB.US,D,20221202,000000,0.795,0.795,0.771,0.79,250743,0
+JOB.US,D,20221205,000000,0.7914,0.8,0.785001,0.79,485554,0
+JOB.US,D,20221206,000000,0.79,0.79,0.75,0.7505,320913,0
+JOB.US,D,20221207,000000,0.7656,0.7699,0.7101,0.7489,309399,0
+JOB.US,D,20221208,000000,0.75,0.7573,0.73,0.738,286330,0
+JOB.US,D,20221209,000000,0.7336,0.77,0.7336,0.7625,152370,0
+JOB.US,D,20221212,000000,0.7683,0.79,0.765,0.7801,197001,0
+JOB.US,D,20221213,000000,0.7885,0.79,0.73,0.74,748068,0
+JOB.US,D,20221214,000000,0.7524,0.783,0.6603,0.6603,500070,0
+JOB.US,D,20221215,000000,0.7,0.72,0.66,0.66,710916,0
+JOB.US,D,20221216,000000,0.67,0.72,0.6626,0.6626,805682,0
+JOB.US,D,20221219,000000,0.685,0.7,0.635,0.635,842565,0
+JOB.US,D,20221220,000000,0.66,0.6904,0.6456,0.6481,1086344,0
+JOB.US,D,20221221,000000,0.62,0.62,0.505,0.5275,2734630,0
+JOB.US,D,20221222,000000,0.5375,0.5375,0.48,0.5008,1217975,0
+JOB.US,D,20221223,000000,0.5008,0.53999,0.4987,0.52,343910,0
+JOB.US,D,20221227,000000,0.52,0.5299,0.4822,0.49,619074,0
+JOB.US,D,20221228,000000,0.498,0.4987,0.48,0.4834,533848,0
+JOB.US,D,20221229,000000,0.4822,0.4989,0.4644,0.47,1237836,0
+JOB.US,D,20221230,000000,0.475,0.49,0.475,0.49,745655,0
+JOB.US,D,20230103,000000,0.4985,0.51,0.4761,0.4841,724704,0
+JOB.US,D,20230104,000000,0.49,0.497,0.4788,0.4884,290004,0
+JOB.US,D,20230105,000000,0.4913,0.4949,0.465,0.4851,375087,0
+JOB.US,D,20230106,000000,0.4872,0.54,0.4801,0.53,630430,0
+JOB.US,D,20230109,000000,0.54,0.5585,0.5237,0.5252,602379,0
+JOB.US,D,20230110,000000,0.5327,0.5327,0.521,0.5327,115287,0
+JOB.US,D,20230111,000000,0.53,0.55,0.5277,0.53,396300,0
+JOB.US,D,20230112,000000,0.5381,0.54,0.5273,0.53,372949,0
+JOB.US,D,20230113,000000,0.53,0.55,0.53,0.5371,278779,0
+JOB.US,D,20230117,000000,0.5371,0.5543,0.5273,0.5303,594077,0
+JOB.US,D,20230118,000000,0.5215,0.546,0.5,0.5099,495156,0
+JOB.US,D,20230119,000000,0.51,0.52,0.5,0.5053,245270,0
+JOB.US,D,20230120,000000,0.52,0.52,0.4912,0.4997,305386,0
+JOB.US,D,20230123,000000,0.49,0.5011,0.481,0.484,987279,0
+JOB.US,D,20230124,000000,0.495,0.495,0.481,0.4813,603356,0
+JOB.US,D,20230125,000000,0.487,0.487,0.477523,0.4799,875693,0
+JOB.US,D,20230126,000000,0.48,0.4902,0.4654,0.4699,493843,0
+JOB.US,D,20230127,000000,0.4699,0.49,0.4699,0.4865,266871,0
+JOB.US,D,20230130,000000,0.485,0.5098,0.485,0.4951,193815,0
+JOB.US,D,20230131,000000,0.5,0.51525,0.49,0.502,236239,0
+JOB.US,D,20230201,000000,0.5001,0.5177,0.4935,0.4935,197484,0
+JOB.US,D,20230202,000000,0.51,0.5169,0.489661,0.5032,470270,0
+JOB.US,D,20230203,000000,0.5,0.5177,0.5,0.505,269187,0
+JOB.US,D,20230206,000000,0.509,0.54,0.508956,0.523,798371,0
+JOB.US,D,20230207,000000,0.5328,0.5399,0.52245,0.5387,872551,0
+JOB.US,D,20230208,000000,0.52,0.5385,0.5121,0.5279,173725,0
+JOB.US,D,20230209,000000,0.5342,0.5399,0.508,0.535,352555,0
+JOB.US,D,20230210,000000,0.52,0.533,0.5161,0.5247,343674,0
+JOB.US,D,20230213,000000,0.52,0.5295,0.51,0.5102,273235,0
+JOB.US,D,20230214,000000,0.508,0.5231,0.508,0.51,382022,0
+JOB.US,D,20230215,000000,0.505,0.505,0.435,0.464,3379411,0
+JOB.US,D,20230216,000000,0.45,0.4548,0.4401,0.445,816500,0
+JOB.US,D,20230217,000000,0.4455,0.4501,0.439,0.4395,1504905,0
+JOB.US,D,20230221,000000,0.44,0.45,0.4251,0.427,732323,0
+JOB.US,D,20230222,000000,0.4265,0.4323,0.4116,0.4172,608433,0
+JOB.US,D,20230223,000000,0.418,0.43,0.4,0.4162,1387755,0
+JOB.US,D,20230224,000000,0.41,0.4295,0.3917,0.4021,272519,0
+JOB.US,D,20230227,000000,0.413,0.44,0.4,0.4028,424500,0
+JOB.US,D,20230228,000000,0.4037,0.43,0.4005,0.4231,515487,0
+JOB.US,D,20230301,000000,0.42,0.4342,0.4129,0.42,252700,0
+JOB.US,D,20230302,000000,0.4169,0.4269,0.411,0.4218,170328,0
+JOB.US,D,20230303,000000,0.4016,0.44,0.4,0.438,307850,0
+JOB.US,D,20230306,000000,0.4321,0.435,0.419,0.43,663308,0
+JOB.US,D,20230307,000000,0.43,0.44,0.4127,0.42,87683,0
+JOB.US,D,20230308,000000,0.4192,0.4324,0.4025,0.4088,455411,0
+JOB.US,D,20230309,000000,0.4068,0.4177,0.4,0.403,155770,0
+JOB.US,D,20230310,000000,0.405,0.415,0.38,0.39,607846,0
+JOB.US,D,20230313,000000,0.38,0.3869,0.36,0.3713,604507,0
+JOB.US,D,20230314,000000,0.3733,0.43346,0.361,0.385,529709,0
+JOB.US,D,20230315,000000,0.39,0.4099,0.3638,0.3638,191494,0
+JOB.US,D,20230316,000000,0.3754,0.385,0.37,0.379,113035,0
+JOB.US,D,20230317,000000,0.38,0.3999,0.3647,0.37,556966,0
+JOB.US,D,20230320,000000,0.3643,0.3875,0.357,0.366,468875,0
+JOB.US,D,20230321,000000,0.3658,0.38,0.36,0.37,740992,0
+JOB.US,D,20230322,000000,0.3735,0.39,0.37,0.38,83899,0
+JOB.US,D,20230323,000000,0.383,0.385,0.3656,0.37,469265,0
+JOB.US,D,20230324,000000,0.3701,0.38,0.3655,0.38,118096,0
+JOB.US,D,20230327,000000,0.3633,0.3859,0.3633,0.37,109447,0
+JOB.US,D,20230328,000000,0.3762,0.3859,0.37,0.37,133452,0
+JOB.US,D,20230329,000000,0.3715,0.3995,0.37,0.39,142855,0
+JOB.US,D,20230330,000000,0.38,0.395,0.3794,0.39,58940,0
+JOB.US,D,20230331,000000,0.39,0.424775,0.39,0.415,371620,0
+JOB.US,D,20230403,000000,0.4129,0.425,0.39,0.3959,126323,0
+JOB.US,D,20230404,000000,0.39,0.4203,0.3711,0.3955,490942,0
+JOB.US,D,20230405,000000,0.3902,0.4135,0.38,0.385,234204,0
+JOB.US,D,20230406,000000,0.385,0.41,0.381,0.41,123066,0
+JOB.US,D,20230410,000000,0.4,0.4176,0.39,0.41,183834,0
+JOB.US,D,20230411,000000,0.41,0.4325,0.41,0.424199,423092,0
+JOB.US,D,20230412,000000,0.4338,0.4377,0.42,0.4287,226143,0
+JOB.US,D,20230413,000000,0.43,0.459,0.4204,0.434,465809,0
+JOB.US,D,20230414,000000,0.434,0.451,0.42,0.428,281089,0
+JOB.US,D,20230417,000000,0.415,0.44,0.415,0.4303,154884,0
+JOB.US,D,20230418,000000,0.4328,0.456,0.43,0.4305,231670,0
+JOB.US,D,20230419,000000,0.4316,0.455,0.4316,0.44635,384904,0
+JOB.US,D,20230420,000000,0.4422,0.4525,0.405,0.431,239969,0
+JOB.US,D,20230421,000000,0.431,0.456,0.415,0.4478,494163,0
+JOB.US,D,20230424,000000,0.433,0.4579,0.433,0.4448,275617,0
+JOB.US,D,20230425,000000,0.44,0.459,0.43,0.4401,388979,0
+JOB.US,D,20230426,000000,0.4317,0.4588,0.4317,0.4418,207807,0
+JOB.US,D,20230427,000000,0.5,0.5089,0.48,0.5007,1216078,0
+JOB.US,D,20230428,000000,0.495,0.519,0.495,0.495,962290,0
+JOB.US,D,20230501,000000,0.498,0.51,0.48,0.5005,351078,0
+JOB.US,D,20230502,000000,0.5,0.515,0.4683,0.487749,231396,0
+JOB.US,D,20230503,000000,0.4843,0.515,0.4817,0.49,293022,0
+JOB.US,D,20230504,000000,0.4906,0.508,0.47,0.4872,210228,0
+JOB.US,D,20230505,000000,0.505,0.505,0.482,0.49,180088,0
+JOB.US,D,20230508,000000,0.4508,0.497,0.4508,0.485,133133,0
+JOB.US,D,20230509,000000,0.4949,0.5047,0.4925,0.495,353159,0
+JOB.US,D,20230510,000000,0.5048,0.51,0.48,0.4812,149688,0
+JOB.US,D,20230511,000000,0.486,0.51,0.485,0.49,282757,0
+JOB.US,D,20230512,000000,0.4827,0.505,0.4801,0.486,174030,0
+JOB.US,D,20230515,000000,0.5103,0.5199,0.5,0.5,137118,0
+JOB.US,D,20230516,000000,0.5,0.5074,0.4828,0.5049,249481,0
+JOB.US,D,20230517,000000,0.49,0.5013,0.4751,0.486,469896,0
+JOB.US,D,20230518,000000,0.485,0.504,0.485,0.49,242775,0
+JOB.US,D,20230519,000000,0.4884,0.51,0.4851,0.487,272735,0
+JOB.US,D,20230522,000000,0.48,0.524455,0.48,0.51,295326,0
+JOB.US,D,20230523,000000,0.5345,0.5345,0.5,0.5,208930,0
+JOB.US,D,20230524,000000,0.5,0.523,0.5,0.5052,60908,0
+JOB.US,D,20230525,000000,0.5027,0.5249,0.5001,0.51,186707,0
+JOB.US,D,20230526,000000,0.51,0.5221,0.5,0.5,215705,0
+JOB.US,D,20230530,000000,0.501,0.523,0.48,0.49,115302,0
+JOB.US,D,20230531,000000,0.4901,0.4998,0.487,0.487,79170,0
+JOB.US,D,20230601,000000,0.49,0.4979,0.4601,0.4601,146680,0
+JOB.US,D,20230602,000000,0.48,0.52,0.48,0.507,246506,0
+JOB.US,D,20230605,000000,0.5,0.54,0.5,0.51,307361,0
+JOB.US,D,20230606,000000,0.515,0.534111,0.515,0.529,81910,0
+JOB.US,D,20230607,000000,0.529,0.54,0.515,0.535,130242,0
+JOB.US,D,20230608,000000,0.5388,0.54,0.5191,0.54,158359,0
+JOB.US,D,20230609,000000,0.5396,0.54,0.5174,0.532,111942,0
+JOB.US,D,20230612,000000,0.53,0.536,0.5172,0.536,48395,0
+JOB.US,D,20230613,000000,0.5275,0.5359,0.5247,0.5345,87481,0
+JOB.US,D,20230614,000000,0.5251,0.53,0.515,0.5254,149143,0
+JOB.US,D,20230615,000000,0.5299,0.530501,0.5117,0.5285,220339,0
+JOB.US,D,20230616,000000,0.5204,0.5358,0.5204,0.53,172407,0
+JOB.US,D,20230620,000000,0.5109,0.54,0.5109,0.535,200272,0
+JOB.US,D,20230621,000000,0.53,0.545,0.53,0.5404,187739,0
+JOB.US,D,20230622,000000,0.5449,0.547999,0.5108,0.52,132217,0
+JOB.US,D,20230623,000000,0.5111,0.5333,0.51,0.5174,38686,0
+JOB.US,D,20230626,000000,0.51,0.53,0.51,0.5101,170917,0
+JOB.US,D,20230627,000000,0.51,0.5399,0.49,0.51909,312195,0
+JOB.US,D,20230628,000000,0.5094,0.53,0.49238,0.52,118395,0
+JOB.US,D,20230629,000000,0.53,0.5449,0.5104,0.52,172620,0
+JOB.US,D,20230630,000000,0.545,0.55,0.5105,0.5123,237118,0
+JOB.US,D,20230703,000000,0.5488,0.5489,0.5,0.5353,270016,0
+JOB.US,D,20230705,000000,0.53,0.53,0.501289,0.5181,238503,0
+JOB.US,D,20230706,000000,0.5082,0.5187,0.4903,0.4922,354927,0
+JOB.US,D,20230707,000000,0.495,0.5219,0.495,0.52,128338,0
+JOB.US,D,20230710,000000,0.5208,0.5318,0.5097,0.5097,215120,0
+JOB.US,D,20230711,000000,0.5145,0.5216,0.49,0.502,334827,0
+JOB.US,D,20230712,000000,0.497,0.51,0.47,0.51,307718,0
+JOB.US,D,20230713,000000,0.501,0.5342,0.4925,0.5134,519347,0
+JOB.US,D,20230714,000000,0.508,0.521,0.48,0.5006,378715,0
+JOB.US,D,20230717,000000,0.5,0.5333,0.488,0.5268,357905,0
+JOB.US,D,20230718,000000,0.53,0.54,0.496,0.5109,358455,0
+JOB.US,D,20230719,000000,0.51,0.51,0.4743,0.5,237186,0
+JOB.US,D,20230720,000000,0.4913,0.5195,0.4857,0.499,270091,0
+JOB.US,D,20230721,000000,0.4949,0.5099,0.4718,0.4735,285609,0
+JOB.US,D,20230724,000000,0.4712,0.4969,0.4712,0.492,130413,0
+JOB.US,D,20230725,000000,0.4845,0.5,0.478,0.485,109129,0
+JOB.US,D,20230726,000000,0.482,0.4858,0.475,0.483,273920,0
+JOB.US,D,20230727,000000,0.48,0.4915,0.4702,0.4718,311533,0
+JOB.US,D,20230728,000000,0.467,0.48,0.462,0.475,180737,0
+JOB.US,D,20230731,000000,0.475,0.4752,0.4651,0.471,126890,0
+JOB.US,D,20230801,000000,0.473,0.474,0.462,0.4667,272871,0
+JOB.US,D,20230802,000000,0.47,0.4725,0.465,0.4675,91106,0
+JOB.US,D,20230803,000000,0.4675,0.4779,0.4621,0.465,82723,0
+JOB.US,D,20230804,000000,0.4746,0.477,0.4623,0.47,67500,0
+JOB.US,D,20230807,000000,0.475,0.477,0.4415,0.4415,254224,0
+JOB.US,D,20230808,000000,0.47,0.47,0.44,0.44,202916,0
+JOB.US,D,20230809,000000,0.4451,0.4495,0.42,0.425,350892,0
+JOB.US,D,20230810,000000,0.439,0.44,0.43,0.436,180476,0
+JOB.US,D,20230811,000000,0.431,0.44,0.41745,0.43,258598,0
+JOB.US,D,20230814,000000,0.44,0.45,0.4266,0.433,214582,0
+JOB.US,D,20230815,000000,0.49,0.509,0.46,0.485,1344335,0
+JOB.US,D,20230816,000000,0.49,0.545,0.49,0.534,848289,0
+JOB.US,D,20230817,000000,0.55,0.6073,0.540001,0.59,1347042,0
+JOB.US,D,20230818,000000,0.61,0.61,0.55,0.57,632310,0
+JOB.US,D,20230821,000000,0.59,0.6,0.58,0.585,641992,0
+JOB.US,D,20230822,000000,0.5892,0.61,0.5802,0.59,448055,0
+JOB.US,D,20230823,000000,0.6054,0.6098,0.59,0.6,513280,0
+JOB.US,D,20230824,000000,0.615,0.62,0.59,0.599,404095,0
+JOB.US,D,20230825,000000,0.605,0.61,0.59,0.5999,561506,0
+JOB.US,D,20230828,000000,0.61,0.61,0.5673,0.6,852277,0
+JOB.US,D,20230829,000000,0.5982,0.6135,0.595,0.5994,363942,0
+JOB.US,D,20230830,000000,0.6031,0.606,0.5931,0.6,266374,0
+JOB.US,D,20230831,000000,0.61,0.62,0.5927,0.5927,487035,0
+JOB.US,D,20230901,000000,0.5985,0.6277,0.5928,0.6,582265,0
+JOB.US,D,20230905,000000,0.62,0.63,0.6005,0.61,568977,0
+JOB.US,D,20230906,000000,0.61,0.6183,0.6,0.6093,285099,0
+JOB.US,D,20230907,000000,0.59,0.61,0.58,0.61,363403,0
+JOB.US,D,20230908,000000,0.61,0.61,0.571,0.596,541399,0
+JOB.US,D,20230911,000000,0.596,0.6052,0.5677,0.585,353862,0
+JOB.US,D,20230912,000000,0.6,0.605,0.585,0.59,280186,0
+JOB.US,D,20230913,000000,0.5678,0.6,0.56,0.568,410756,0
+JOB.US,D,20230914,000000,0.5865,0.5865,0.55,0.564,415509,0
+JOB.US,D,20230915,000000,0.58,0.62,0.530601,0.62,1071714,0
+JOB.US,D,20230918,000000,0.61,0.61,0.569,0.6018,311779,0
+JOB.US,D,20230919,000000,0.6,0.6099,0.5862,0.5932,295446,0
+JOB.US,D,20230920,000000,0.61,0.61,0.59,0.59,127691,0
+JOB.US,D,20230921,000000,0.59,0.61,0.5807,0.5807,233505,0
+JOB.US,D,20230922,000000,0.58,0.61,0.58,0.59,132219,0
+JOB.US,D,20230925,000000,0.58,0.606999,0.575,0.575,238041,0
+JOB.US,D,20230926,000000,0.575,0.599,0.545,0.559,218518,0
+JOB.US,D,20230927,000000,0.5432,0.6068,0.54,0.5805,246782,0
+JOB.US,D,20230928,000000,0.58,0.6038,0.57,0.572,216457,0
+JOB.US,D,20230929,000000,0.5799,0.5959,0.5707,0.5917,64484,0
+JOB.US,D,20231002,000000,0.6,0.6037,0.578,0.5901,336098,0
+JOB.US,D,20231003,000000,0.5881,0.6,0.561,0.5709,303532,0
+JOB.US,D,20231004,000000,0.5709,0.6,0.55,0.551,263276,0
+JOB.US,D,20231005,000000,0.55,0.6022,0.55,0.562,212731,0
+JOB.US,D,20231006,000000,0.5652,0.5901,0.563098,0.5701,91838,0
+JOB.US,D,20231009,000000,0.569,0.6,0.569,0.5893,197644,0
+JOB.US,D,20231010,000000,0.5872,0.605,0.5709,0.5709,338481,0
+JOB.US,D,20231011,000000,0.5728,0.6,0.5704,0.5747,187164,0
+JOB.US,D,20231012,000000,0.5795,0.595799,0.5752,0.5829,144276,0
+JOB.US,D,20231013,000000,0.58,0.595,0.5667,0.5757,138982,0
+JOB.US,D,20231016,000000,0.585,0.595,0.575,0.575,189550,0
+JOB.US,D,20231017,000000,0.57,0.6,0.57,0.5711,165284,0
+JOB.US,D,20231018,000000,0.5702,0.5922,0.5702,0.575,100938,0
+JOB.US,D,20231019,000000,0.575,0.5897,0.5619,0.5636,149068,0
+JOB.US,D,20231020,000000,0.563,0.582,0.55,0.5502,142000,0
+JOB.US,D,20231023,000000,0.555,0.5738,0.54,0.54,138772,0
+JOB.US,D,20231024,000000,0.54,0.5699,0.54,0.54,139872,0
+JOB.US,D,20231025,000000,0.53,0.5699,0.53,0.532,142530,0
+JOB.US,D,20231026,000000,0.54,0.5599,0.531,0.531,131530,0
+JOB.US,D,20231027,000000,0.53,0.5569,0.53,0.5325,78744,0
+JOB.US,D,20231030,000000,0.53,0.552,0.53,0.5338,153033,0
+JOB.US,D,20231031,000000,0.531,0.5599,0.531,0.537,108733,0
+JOB.US,D,20231101,000000,0.5551,0.5656,0.54,0.5653,111439,0
+JOB.US,D,20231102,000000,0.58,0.5867,0.545,0.5468,180491,0
+JOB.US,D,20231103,000000,0.56,0.585,0.5501,0.563,240950,0
+JOB.US,D,20231106,000000,0.553,0.5799,0.553,0.5603,121440,0
+JOB.US,D,20231107,000000,0.555,0.58,0.555,0.565,72545,0
+JOB.US,D,20231108,000000,0.56,0.5797,0.559,0.576,112827,0
+JOB.US,D,20231109,000000,0.549,0.5724,0.549,0.5529,114502,0
+JOB.US,D,20231110,000000,0.5413,0.5598,0.5413,0.546,114325,0
+JOB.US,D,20231113,000000,0.531,0.5613,0.531,0.546,111766,0
+JOB.US,D,20231114,000000,0.55,0.563,0.5401,0.548,211075,0
+JOB.US,D,20231115,000000,0.5455,0.559999,0.5203,0.5387,340456,0
+JOB.US,D,20231116,000000,0.540101,0.5521,0.5232,0.5521,123969,0
+JOB.US,D,20231117,000000,0.532,0.5522,0.5236,0.5522,135939,0
+JOB.US,D,20231120,000000,0.53,0.543,0.5104,0.529,338659,0
+JOB.US,D,20231121,000000,0.5237,0.54,0.5201,0.54,90780,0
+JOB.US,D,20231122,000000,0.54,0.552,0.521,0.552,133508,0
+JOB.US,D,20231124,000000,0.549,0.55,0.5337,0.55,104521,0
+JOB.US,D,20231127,000000,0.53,0.5499,0.53,0.53,101080,0
+JOB.US,D,20231128,000000,0.552,0.552,0.5222,0.5467,109588,0
+JOB.US,D,20231129,000000,0.5329,0.5458,0.522,0.536,115609,0
+JOB.US,D,20231130,000000,0.526,0.5449,0.526,0.543,82076,0
+JOB.US,D,20231201,000000,0.55,0.55,0.53,0.5415,154259,0
+JOB.US,D,20231204,000000,0.531,0.5477,0.5255,0.5428,167355,0
+JOB.US,D,20231205,000000,0.53,0.54,0.53,0.53,66427,0
+JOB.US,D,20231206,000000,0.54,0.54,0.5257,0.5399,100295,0
+JOB.US,D,20231207,000000,0.544,0.5477,0.5302,0.543,60485,0
+JOB.US,D,20231208,000000,0.5355,0.5477,0.5319,0.5477,70771,0
+JOB.US,D,20231211,000000,0.534,0.5447,0.5333,0.544,53511,0
+JOB.US,D,20231212,000000,0.54005,0.544199,0.5205,0.5205,93950,0
+JOB.US,D,20231213,000000,0.5161,0.5457,0.5128,0.5314,99934,0
+JOB.US,D,20231214,000000,0.53,0.5399,0.52,0.535,150955,0
+JOB.US,D,20231215,000000,0.54,0.5477,0.53,0.5342,215445,0
+JOB.US,D,20231218,000000,0.5201,0.548,0.5201,0.5436,356986,0
+JOB.US,D,20231219,000000,0.497,0.5256,0.4503,0.5157,1087964,0
+JOB.US,D,20231220,000000,0.505,0.52,0.4893,0.4951,232265,0
+JOB.US,D,20231221,000000,0.4952,0.51,0.4701,0.5098,261574,0
+JOB.US,D,20231222,000000,0.504,0.5045,0.475,0.4849,224573,0
+JOB.US,D,20231226,000000,0.48,0.5043,0.4781,0.4971,327943,0
+JOB.US,D,20231227,000000,0.5,0.522,0.497,0.5023,196720,0
+JOB.US,D,20231228,000000,0.5,0.5137,0.49001,0.499,272589,0
+JOB.US,D,20231229,000000,0.512,0.5174,0.5001,0.5002,192171,0
+JOB.US,D,20240102,000000,0.51,0.51,0.4805,0.4934,145005,0
+JOB.US,D,20240103,000000,0.4914,0.4914,0.4825,0.4892,23898,0
+JOB.US,D,20240104,000000,0.4937,0.4937,0.47,0.4872,109855,0
+JOB.US,D,20240105,000000,0.4814,0.5099,0.4788,0.482,122002,0
+JOB.US,D,20240108,000000,0.473,0.48,0.471,0.4748,42729,0
+JOB.US,D,20240109,000000,0.47,0.4755,0.465098,0.4702,80234,0
+JOB.US,D,20240110,000000,0.4758,0.4758,0.4606,0.4607,38806,0
+JOB.US,D,20240111,000000,0.4606,0.47,0.4546,0.4547,45773,0
+JOB.US,D,20240112,000000,0.4503,0.4696,0.447,0.467,223109,0
+JOB.US,D,20240116,000000,0.46,0.47,0.454401,0.4585,136029,0
+JOB.US,D,20240117,000000,0.4545,0.46,0.4501,0.4582,208234,0
+JOB.US,D,20240118,000000,0.4582,0.477999,0.4582,0.4761,160356,0
+JOB.US,D,20240119,000000,0.4627,0.4829,0.4627,0.4756,203045,0
+JOB.US,D,20240122,000000,0.483,0.4849,0.4756,0.4791,53639,0
+JOB.US,D,20240123,000000,0.476,0.4843,0.4705,0.4771,104058,0
+JOB.US,D,20240124,000000,0.47,0.488,0.47,0.4843,68355,0
+JOB.US,D,20240125,000000,0.478,0.4843,0.4731,0.4791,103992,0
+JOB.US,D,20240126,000000,0.474,0.4883,0.4701,0.4777,137802,0
+JOB.US,D,20240129,000000,0.478,0.4886,0.478,0.4787,160549,0
+JOB.US,D,20240130,000000,0.484,0.4855,0.4788,0.4855,34152,0
+JOB.US,D,20240131,000000,0.481,0.483113,0.4521,0.468,249292,0
+JOB.US,D,20240201,000000,0.46,0.4679,0.45,0.465,294403,0
+JOB.US,D,20240202,000000,0.46,0.46,0.4326,0.459,268321,0
+JOB.US,D,20240205,000000,0.4567,0.459,0.4305,0.4371,271838,0
+JOB.US,D,20240206,000000,0.4397,0.459,0.428,0.445,378183,0
+JOB.US,D,20240207,000000,0.43,0.4451,0.422,0.422,356608,0
+JOB.US,D,20240208,000000,0.421,0.439,0.4133,0.4275,228547,0
+JOB.US,D,20240209,000000,0.44,0.4536,0.4222,0.4536,180536,0
+JOB.US,D,20240212,000000,0.44,0.4549,0.4222,0.4249,277659,0
+JOB.US,D,20240213,000000,0.4244,0.4338,0.3855,0.4147,1020369,0
+JOB.US,D,20240214,000000,0.3629,0.41,0.3451,0.383,1252805,0
+JOB.US,D,20240215,000000,0.39,0.4,0.356,0.3968,705802,0
+JOB.US,D,20240216,000000,0.3921,0.4,0.3702,0.3751,450458,0
+JOB.US,D,20240220,000000,0.3751,0.3905,0.3711,0.3877,146310,0
+JOB.US,D,20240221,000000,0.3888,0.395,0.3769,0.3771,231639,0
+JOB.US,D,20240222,000000,0.3752,0.385001,0.36,0.37,348789,0
+JOB.US,D,20240223,000000,0.37,0.3897,0.34,0.378,713809,0
+JOB.US,D,20240226,000000,0.3702,0.387799,0.37,0.3829,127672,0
+JOB.US,D,20240227,000000,0.3825,0.3877,0.3752,0.3755,138359,0
+JOB.US,D,20240228,000000,0.3751,0.38,0.3751,0.3783,87090,0
+JOB.US,D,20240229,000000,0.38,0.3849,0.375,0.3751,222504,0
+JOB.US,D,20240301,000000,0.38,0.38,0.3594,0.36,188627,0
+JOB.US,D,20240304,000000,0.36,0.3625,0.3415,0.358,455088,0
+JOB.US,D,20240305,000000,0.364,0.364,0.3503,0.358,45933,0
+JOB.US,D,20240306,000000,0.3522,0.363,0.3508,0.351,168096,0
+JOB.US,D,20240307,000000,0.365,0.365599,0.3512,0.36,116432,0
+JOB.US,D,20240308,000000,0.367,0.367,0.351,0.3603,63512,0
+JOB.US,D,20240311,000000,0.3455,0.36,0.345,0.355,233199,0
+JOB.US,D,20240312,000000,0.363,0.3897,0.36,0.3757,507457,0
+JOB.US,D,20240313,000000,0.3995,0.3995,0.3757,0.3821,77503,0
+JOB.US,D,20240314,000000,0.3849,0.3849,0.364,0.3782,127599,0
+JOB.US,D,20240315,000000,0.3782,0.3895,0.36895,0.3895,147526,0
+JOB.US,D,20240318,000000,0.3895,0.3895,0.364,0.3763,268841,0
+JOB.US,D,20240319,000000,0.365,0.3758,0.3515,0.3515,433870,0
+JOB.US,D,20240320,000000,0.35,0.3674,0.35,0.3573,143563,0
+JOB.US,D,20240321,000000,0.353,0.3668,0.3518,0.353,186084,0
+JOB.US,D,20240322,000000,0.352,0.365,0.35,0.359,224985,0
+JOB.US,D,20240325,000000,0.37,0.37,0.3529,0.3626,283609,0
+JOB.US,D,20240326,000000,0.37,0.37,0.3626,0.3626,201047,0
+JOB.US,D,20240327,000000,0.3653,0.3699,0.3521,0.3652,250622,0
+JOB.US,D,20240328,000000,0.3675,0.37,0.355,0.3595,200051,0
+JOB.US,D,20240401,000000,0.3642,0.368,0.355,0.361,166786,0
+JOB.US,D,20240402,000000,0.361,0.368,0.355,0.364,119495,0
+JOB.US,D,20240403,000000,0.3579,0.3616,0.355,0.3603,68208,0
+JOB.US,D,20240404,000000,0.365,0.365,0.3552,0.3596,183467,0
+JOB.US,D,20240405,000000,0.3623,0.3623,0.3511,0.3527,187490,0
+JOB.US,D,20240408,000000,0.359,0.359,0.347,0.3492,228637,0
+JOB.US,D,20240409,000000,0.3492,0.3507,0.3455,0.3489,120318,0
+JOB.US,D,20240410,000000,0.345,0.3544,0.345,0.35,90210,0
+JOB.US,D,20240411,000000,0.355,0.356701,0.3488,0.349,82541,0
+JOB.US,D,20240412,000000,0.35,0.356,0.3429,0.3473,226302,0
+JOB.US,D,20240415,000000,0.3479,0.355,0.3249,0.339,305882,0
+JOB.US,D,20240416,000000,0.33,0.3465,0.326,0.33,266248,0
+JOB.US,D,20240417,000000,0.3251,0.3346,0.3251,0.326,234930,0
+JOB.US,D,20240418,000000,0.32,0.3413,0.3151,0.3282,146294,0
+JOB.US,D,20240419,000000,0.3262,0.3392,0.3262,0.33,121658,0
+JOB.US,D,20240422,000000,0.3,0.3301,0.297,0.32,661754,0
+JOB.US,D,20240423,000000,0.32,0.321,0.3153,0.31795,65772,0
+JOB.US,D,20240424,000000,0.315,0.3356,0.313,0.3302,388325,0
+JOB.US,D,20240425,000000,0.3268,0.335,0.3168,0.3205,89986,0
+JOB.US,D,20240426,000000,0.32,0.3299,0.316,0.3202,99148,0
+JOB.US,D,20240429,000000,0.325,0.329,0.3173,0.3173,46684,0
+JOB.US,D,20240430,000000,0.3277,0.3277,0.3084,0.3143,76209,0
+JOB.US,D,20240501,000000,0.307,0.3214,0.307,0.32,91423,0
+JOB.US,D,20240502,000000,0.3215,0.3296,0.3115,0.3171,61509,0
+JOB.US,D,20240503,000000,0.3145,0.3273,0.3145,0.3199,155463,0
+JOB.US,D,20240506,000000,0.3192,0.3277,0.3191,0.3191,66744,0
+JOB.US,D,20240507,000000,0.3165,0.335,0.3141,0.315,175780,0
+JOB.US,D,20240508,000000,0.3299,0.3299,0.317484,0.324,8457,0
+JOB.US,D,20240509,000000,0.3228,0.329,0.3202,0.3221,46016,0
+JOB.US,D,20240510,000000,0.3207,0.3299,0.315,0.3212,126388,0
+JOB.US,D,20240513,000000,0.3213,0.3276,0.3057,0.3125,227799,0
+JOB.US,D,20240514,000000,0.31,0.3238,0.3057,0.318,325659,0
+JOB.US,D,20240515,000000,0.3162,0.3248,0.3125,0.3201,224618,0
+JOB.US,D,20240516,000000,0.3,0.329,0.2977,0.316,676599,0
+JOB.US,D,20240517,000000,0.33,0.33,0.31,0.31,95167,0
+JOB.US,D,20240520,000000,0.3134,0.37,0.3134,0.3415,803647,0
+JOB.US,D,20240521,000000,0.34,0.36,0.34,0.3535,490426,0
+JOB.US,D,20240522,000000,0.3503,0.3609,0.3503,0.3506,152069,0
+JOB.US,D,20240523,000000,0.3523,0.3633,0.33,0.34,421540,0
+JOB.US,D,20240524,000000,0.3563,0.3648,0.3327,0.3343,542309,0
+JOB.US,D,20240528,000000,0.35,0.36905,0.3413,0.362,843286,0
+JOB.US,D,20240529,000000,0.3673,0.3673,0.35,0.354,179213,0
+JOB.US,D,20240530,000000,0.35,0.364,0.35,0.3503,150961,0
+JOB.US,D,20240531,000000,0.36,0.369,0.3301,0.334,671925,0
+JOB.US,D,20240603,000000,0.35,0.368,0.336,0.3503,381897,0
+JOB.US,D,20240604,000000,0.378,0.378,0.33,0.3503,818428,0
+JOB.US,D,20240605,000000,0.36,0.3693,0.36,0.3673,272012,0
+JOB.US,D,20240606,000000,0.36,0.3693,0.36,0.363,218031,0
+JOB.US,D,20240607,000000,0.36,0.363,0.3457,0.3483,231065,0
+JOB.US,D,20240610,000000,0.348,0.35,0.3312,0.332,242328,0
+JOB.US,D,20240611,000000,0.3336,0.346,0.3301,0.3455,33521,0
+JOB.US,D,20240612,000000,0.3426,0.348,0.3415,0.3422,104995,0
+JOB.US,D,20240613,000000,0.336,0.3429,0.3096,0.3178,647459,0
+JOB.US,D,20240614,000000,0.34,0.34,0.2413,0.2905,3644539,0
+JOB.US,D,20240617,000000,0.2914,0.308,0.2914,0.303,419251,0
+JOB.US,D,20240618,000000,0.305,0.308,0.295,0.308,202829,0
+JOB.US,D,20240620,000000,0.308,0.3193,0.3,0.3193,479370,0
+JOB.US,D,20240621,000000,0.3174,0.33,0.3,0.33,247971,0
+JOB.US,D,20240624,000000,0.338,0.338,0.307,0.32,116691,0
+JOB.US,D,20240625,000000,0.31,0.324,0.3,0.3155,219386,0
+JOB.US,D,20240626,000000,0.3155,0.3257,0.3016,0.304,170233,0
+JOB.US,D,20240627,000000,0.3142,0.3167,0.3088,0.3148,82588,0
+JOB.US,D,20240628,000000,0.32,0.32,0.3001,0.3066,61745,0
+JOB.US,D,20240701,000000,0.3106,0.3106,0.2904,0.2999,169511,0
+JOB.US,D,20240702,000000,0.3,0.3206,0.29805,0.2997,589049,0
+JOB.US,D,20240703,000000,0.3048,0.319,0.2983,0.309,193711,0
+JOB.US,D,20240705,000000,0.32,0.32,0.2935,0.308,338664,0
+JOB.US,D,20240708,000000,0.3,0.308,0.3,0.305,204576,0
+JOB.US,D,20240709,000000,0.3008,0.3099,0.295,0.304,275406,0
+JOB.US,D,20240710,000000,0.3015,0.31,0.2971,0.2971,174014,0
+JOB.US,D,20240711,000000,0.31,0.3149,0.2992,0.3047,330890,0
+JOB.US,D,20240712,000000,0.301,0.312399,0.2953,0.3092,136483,0
+JOB.US,D,20240715,000000,0.308,0.3198,0.308,0.3147,208127,0
+JOB.US,D,20240716,000000,0.305,0.32,0.305,0.316,227367,0
+JOB.US,D,20240717,000000,0.3139,0.3259,0.306053,0.3199,186424,0
+JOB.US,D,20240718,000000,0.319,0.31905,0.3062,0.3074,122688,0
+JOB.US,D,20240719,000000,0.306,0.316999,0.302,0.3079,176794,0
+JOB.US,D,20240722,000000,0.3078,0.3136,0.3019,0.3136,76317,0
+JOB.US,D,20240723,000000,0.316,0.316,0.3037,0.3051,56142,0
+JOB.US,D,20240724,000000,0.3036,0.3136,0.302,0.3055,164098,0
+JOB.US,D,20240725,000000,0.3055,0.314,0.3054,0.3067,63027,0
+JOB.US,D,20240726,000000,0.3068,0.32,0.3021,0.311,259279,0
+JOB.US,D,20240729,000000,0.317,0.317,0.3053,0.316,334791,0
+JOB.US,D,20240730,000000,0.32,0.3298,0.3113,0.3279,164258,0
+JOB.US,D,20240731,000000,0.3228,0.3359,0.3139,0.3359,406080,0
+JOB.US,D,20240801,000000,0.3398,0.3399,0.321,0.327,93596,0
+JOB.US,D,20240802,000000,0.31811,0.3182,0.3017,0.3077,225358,0
+JOB.US,D,20240805,000000,0.304,0.304,0.2803,0.2903,241658,0
+JOB.US,D,20240806,000000,0.3042,0.3042,0.2903,0.2959,107027,0
+JOB.US,D,20240807,000000,0.3,0.3,0.29,0.2942,90156,0
+JOB.US,D,20240808,000000,0.299,0.2998,0.2832,0.2841,129836,0
+JOB.US,D,20240809,000000,0.2801,0.2832,0.267,0.2799,471984,0
+JOB.US,D,20240812,000000,0.2838,0.2843,0.2753,0.2753,29918,0
+JOB.US,D,20240813,000000,0.2823,0.2839,0.27,0.2786,51785,0
+JOB.US,D,20240814,000000,0.284,0.285,0.28,0.2825,96182,0
+JOB.US,D,20240815,000000,0.272,0.2789,0.2626,0.27,558102,0
+JOB.US,D,20240816,000000,0.285,0.2875,0.2712,0.2803,188646,0
+JOB.US,D,20240819,000000,0.28,0.2883,0.2791,0.2822,63173,0
+JOB.US,D,20240820,000000,0.2822,0.2861,0.2743,0.2795,159421,0
+JOB.US,D,20240821,000000,0.2746,0.28,0.271,0.2799,85726,0
+JOB.US,D,20240822,000000,0.2731,0.28,0.2722,0.2741,119624,0
+JOB.US,D,20240823,000000,0.27,0.28,0.2619,0.278,284481,0
+JOB.US,D,20240826,000000,0.278,0.2782,0.2565,0.2654,380712,0
+JOB.US,D,20240827,000000,0.26,0.268,0.26,0.2673,119471,0
+JOB.US,D,20240828,000000,0.2669,0.27,0.2571,0.2647,242243,0
+JOB.US,D,20240829,000000,0.2703,0.272,0.26,0.26,34841,0
+JOB.US,D,20240830,000000,0.264,0.2709,0.262,0.262,151147,0
+JOB.US,D,20240903,000000,0.2775,0.2775,0.2578,0.2585,58257,0
+JOB.US,D,20240904,000000,0.259,0.275,0.2557,0.26235,217340,0
+JOB.US,D,20240905,000000,0.26,0.2647,0.2572,0.2593,46128,0
+JOB.US,D,20240906,000000,0.2581,0.2624,0.2494,0.255,386397,0
+JOB.US,D,20240909,000000,0.2571,0.26,0.25,0.2501,66615,0
+JOB.US,D,20240910,000000,0.2514,0.2578,0.2424,0.2424,83717,0
+JOB.US,D,20240911,000000,0.2433,0.25,0.24,0.2422,205518,0
+JOB.US,D,20240912,000000,0.24,0.2496,0.2327,0.24,300490,0
+JOB.US,D,20240913,000000,0.239,0.2475,0.2369,0.24,235726,0
+JOB.US,D,20240916,000000,0.2436,0.2582,0.237,0.2401,222666,0
+JOB.US,D,20240917,000000,0.2389,0.2572,0.2379,0.2493,178064,0
+JOB.US,D,20240918,000000,0.2488,0.26,0.2373,0.2373,164782,0
+JOB.US,D,20240919,000000,0.258,0.2652,0.25,0.2591,391593,0
+JOB.US,D,20240920,000000,0.253,0.28,0.253,0.28,220820,0
+JOB.US,D,20240923,000000,0.2716,0.2716,0.252,0.2542,238464,0
+JOB.US,D,20240924,000000,0.2539,0.2697,0.2521,0.2633,218433,0
+JOB.US,D,20240925,000000,0.2655,0.2655,0.252,0.252,223012,0
+JOB.US,D,20240926,000000,0.2537,0.263,0.253,0.253,154393,0
+JOB.US,D,20240927,000000,0.256,0.267,0.2551,0.267,111537,0
+JOB.US,D,20240930,000000,0.2552,0.265,0.2532,0.2606,206539,0
+JOB.US,D,20241001,000000,0.255,0.2643,0.255,0.2558,117088,0
+JOB.US,D,20241002,000000,0.2558,0.2619,0.2454,0.2599,151807,0
+JOB.US,D,20241003,000000,0.2598,0.2649,0.2503,0.2563,331495,0
+JOB.US,D,20241004,000000,0.2563,0.2634,0.2495,0.255,195209,0
+JOB.US,D,20241007,000000,0.2501,0.2623,0.2501,0.2604,142570,0
+JOB.US,D,20241008,000000,0.253,0.2632,0.253,0.2613,166024,0
+JOB.US,D,20241009,000000,0.2612,0.265,0.2567,0.2583,131543,0
+JOB.US,D,20241010,000000,0.2583,0.265,0.2549,0.2641,258238,0
+JOB.US,D,20241011,000000,0.2641,0.2659,0.26,0.262,149411,0
+JOB.US,D,20241014,000000,0.262,0.2621,0.2529,0.2607,117026,0
+JOB.US,D,20241015,000000,0.2607,0.2657,0.253549,0.258,280753,0
+JOB.US,D,20241016,000000,0.258,0.2645,0.254,0.262,124927,0
+JOB.US,D,20241017,000000,0.262,0.2642,0.2545,0.26,272432,0
+JOB.US,D,20241018,000000,0.26,0.2644,0.2559,0.2601,131809,0
+JOB.US,D,20241021,000000,0.257,0.2638,0.255,0.259,141809,0
+JOB.US,D,20241022,000000,0.259,0.2642,0.259,0.261,71042,0
+JOB.US,D,20241023,000000,0.261,0.2666,0.26,0.2609,332669,0
+JOB.US,D,20241024,000000,0.2609,0.2665,0.2589,0.2593,225012,0
+JOB.US,D,20241025,000000,0.251,0.2608,0.2437,0.2515,244738,0
+JOB.US,D,20241028,000000,0.2538,0.2606,0.2451,0.2592,132104,0
+JOB.US,D,20241029,000000,0.2598,0.2598,0.2474,0.2533,95565,0
+JOB.US,D,20241030,000000,0.2504,0.253499,0.249,0.2498,57103,0
+JOB.US,D,20241031,000000,0.245,0.25,0.245,0.2499,68907,0
+JOB.US,D,20241101,000000,0.2531,0.2531,0.2451,0.25,47912,0
+JOB.US,D,20241104,000000,0.245,0.2632,0.2438,0.2588,400910,0
+JOB.US,D,20241105,000000,0.251,0.255,0.25,0.2548,146791,0
+JOB.US,D,20241106,000000,0.2542,0.2653,0.2524,0.2634,321213,0
+JOB.US,D,20241107,000000,0.2634,0.2655,0.2561,0.261,55092,0
+JOB.US,D,20241108,000000,0.261,0.2681,0.2564,0.265,175851,0
+JOB.US,D,20241111,000000,0.259449,0.265,0.2579,0.261,72402,0
+JOB.US,D,20241112,000000,0.26035,0.26097,0.25,0.2606,78351,0
+JOB.US,D,20241113,000000,0.2585,0.26,0.25,0.2585,78720,0
+JOB.US,D,20241114,000000,0.255,0.2574,0.25,0.252,104331,0
+JOB.US,D,20241115,000000,0.2445,0.2546,0.2382,0.2393,272750,0
+JOB.US,D,20241118,000000,0.2393,0.2523,0.2342,0.242,134543,0
+JOB.US,D,20241119,000000,0.2446,0.2584,0.238949,0.247,178317,0
+JOB.US,D,20241120,000000,0.24345,0.254699,0.24,0.2498,111422,0
+JOB.US,D,20241121,000000,0.2575,0.2585,0.239801,0.2458,166634,0
+JOB.US,D,20241122,000000,0.2457,0.2644,0.245,0.25,427986,0
+JOB.US,D,20241125,000000,0.25,0.2644,0.2478,0.249,178156,0
+JOB.US,D,20241126,000000,0.255,0.26,0.2519,0.258,51547,0
+JOB.US,D,20241127,000000,0.25999,0.25999,0.2514,0.2525,69510,0
+JOB.US,D,20241129,000000,0.2521,0.26,0.2501,0.2522,115160,0
+JOB.US,D,20241202,000000,0.2561,0.259,0.24,0.251,136361,0
+JOB.US,D,20241203,000000,0.2508,0.259,0.2454,0.256,61252,0
+JOB.US,D,20241204,000000,0.2553,0.26,0.2547,0.255,59973,0
+JOB.US,D,20241205,000000,0.25755,0.2576,0.2499,0.2518,46853,0
+JOB.US,D,20241206,000000,0.2513,0.2525,0.2453,0.247,210116,0
+JOB.US,D,20241209,000000,0.2453,0.247,0.2228,0.2449,486652,0
+JOB.US,D,20241210,000000,0.2421,0.25,0.2374,0.248,169317,0
+JOB.US,D,20241211,000000,0.245,0.248,0.2386,0.2403,94020,0
+JOB.US,D,20241212,000000,0.2403,0.2456,0.235,0.2456,86484,0
+JOB.US,D,20241213,000000,0.2412,0.2484,0.235,0.243,64577,0
+JOB.US,D,20241216,000000,0.243,0.243,0.23,0.2301,172321,0
+JOB.US,D,20241217,000000,0.2365,0.2365,0.2133,0.222,594062,0
+JOB.US,D,20241218,000000,0.225,0.2416,0.2109,0.2109,589734,0
+JOB.US,D,20241219,000000,0.212,0.234,0.2111,0.217,227727,0
+JOB.US,D,20241220,000000,0.2202,0.23,0.2085,0.2281,1277176,0
+JOB.US,D,20241223,000000,0.221,0.224926,0.2077,0.2104,783045,0
+JOB.US,D,20241224,000000,0.2055,0.22,0.2051,0.215,238849,0
+JOB.US,D,20241226,000000,0.2172,0.225,0.207,0.2083,624376,0
+JOB.US,D,20241227,000000,0.21,0.222089,0.201,0.2124,550714,0
+JOB.US,D,20241230,000000,0.2123,0.214499,0.2015,0.2065,704627,0
+JOB.US,D,20241231,000000,0.21195,0.2155,0.2,0.207,417428,0
+JOB.US,D,20250102,000000,0.207101,0.2196,0.2047,0.2107,672684,0
+JOB.US,D,20250103,000000,0.2104,0.22,0.205,0.217,1237571,0
+JOB.US,D,20250106,000000,0.243,0.5091,0.2283,0.2787,191189720,0
+JOB.US,D,20250107,000000,0.248,0.265,0.2209,0.2382,6825887,0
+JOB.US,D,20250108,000000,0.2295,0.2423,0.2232,0.2375,2531474,0
+JOB.US,D,20250110,000000,0.228,0.2399,0.221,0.221,1384011,0
+JOB.US,D,20250113,000000,0.223,0.2632,0.22,0.2351,2231687,0
+JOB.US,D,20250114,000000,0.2379,0.26,0.2301,0.233,972456,0
+JOB.US,D,20250115,000000,0.2439,0.26,0.235,0.2449,1423706,0
+JOB.US,D,20250116,000000,0.2493,0.304899,0.2428,0.2812,4460484,0
+JOB.US,D,20250117,000000,0.2798,0.2881,0.2599,0.264,954117,0
+JOB.US,D,20250121,000000,0.266,0.2847,0.2581,0.2698,1097822,0
+JOB.US,D,20250122,000000,0.273,0.2771,0.2531,0.2568,707997,0
+JOB.US,D,20250123,000000,0.25305,0.2586,0.2134,0.25,1219334,0
+JOB.US,D,20250124,000000,0.250599,0.250599,0.2323,0.245,898605,0
+JOB.US,D,20250127,000000,0.2449,0.26,0.2425,0.248,421243,0
+JOB.US,D,20250128,000000,0.255,0.255999,0.2411,0.2461,190975,0
+JOB.US,D,20250129,000000,0.2475,0.25,0.2332,0.2395,519333,0
+JOB.US,D,20250130,000000,0.234165,0.24,0.23,0.2342,338111,0
+JOB.US,D,20250131,000000,0.2379,0.2398,0.228,0.2303,289631,0
+JOB.US,D,20250203,000000,0.22695,0.2349,0.215201,0.226,456172,0
+JOB.US,D,20250204,000000,0.22325,0.237767,0.2205,0.2345,102480,0
+JOB.US,D,20250205,000000,0.2339,0.2408,0.23,0.2301,176616,0
+JOB.US,D,20250206,000000,0.231,0.24,0.22,0.2342,387039,0
+JOB.US,D,20250207,000000,0.23645,0.241,0.225,0.2322,250183,0
+JOB.US,D,20250210,000000,0.2322,0.2432,0.223,0.237,356666,0
+JOB.US,D,20250211,000000,0.2369,0.2395,0.227,0.2284,125741,0
+JOB.US,D,20250212,000000,0.2382,0.2394,0.2285,0.2313,78500,0
+JOB.US,D,20250213,000000,0.2313,0.243,0.227,0.2355,218963,0
+JOB.US,D,20250214,000000,0.239,0.25,0.2284,0.2428,462465,0
+JOB.US,D,20250218,000000,0.2481,0.2555,0.2406,0.241,328980,0
+JOB.US,D,20250219,000000,0.239,0.2558,0.2303,0.2326,446027,0
+JOB.US,D,20250220,000000,0.235,0.244713,0.2311,0.2394,93709,0
+JOB.US,D,20250221,000000,0.2386,0.2425,0.2327,0.2345,136954,0
+JOB.US,D,20250224,000000,0.2345,0.2397,0.2276,0.229,330303,0
+JOB.US,D,20250225,000000,0.229,0.234,0.215801,0.2187,632357,0
+JOB.US,D,20250226,000000,0.2201,0.2349,0.2151,0.2267,251802,0
+JOB.US,D,20250227,000000,0.2289,0.23,0.223,0.2254,124573,0
+JOB.US,D,20250228,000000,0.2266,0.2299,0.216,0.223,340072,0
+JOB.US,D,20250303,000000,0.222,0.2341,0.22,0.221,312046,0
+JOB.US,D,20250304,000000,0.2211,0.226399,0.2196,0.2196,145467,0
+JOB.US,D,20250305,000000,0.2194,0.2271,0.2107,0.22,215362,0
+JOB.US,D,20250306,000000,0.2267,0.2299,0.2155,0.225,230371,0
+JOB.US,D,20250307,000000,0.23,0.23,0.2167,0.2206,270237,0
+JOB.US,D,20250310,000000,0.2183,0.2234,0.215,0.216,93417,0
+JOB.US,D,20250311,000000,0.2159,0.2216,0.2102,0.2176,178386,0
+JOB.US,D,20250312,000000,0.2101,0.2235,0.2101,0.2212,25450,0
+JOB.US,D,20250313,000000,0.217149,0.2212,0.21,0.214,78806,0
+JOB.US,D,20250314,000000,0.2101,0.218899,0.2054,0.2054,228836,0
+JOB.US,D,20250317,000000,0.208,0.2218,0.2013,0.2107,262204,0
+JOB.US,D,20250318,000000,0.21,0.222,0.2022,0.208,131269,0
+JOB.US,D,20250319,000000,0.209,0.2234,0.2013,0.2138,147049,0
+JOB.US,D,20250320,000000,0.1997,0.2191,0.1813,0.2142,426708,0
+JOB.US,D,20250321,000000,0.2175,0.222,0.2076,0.2207,396141,0
+JOB.US,D,20250324,000000,0.2207,0.2289,0.21,0.2136,205001,0
+JOB.US,D,20250325,000000,0.2101,0.2198,0.2101,0.2134,67230,0
+JOB.US,D,20250326,000000,0.214,0.2212,0.2065,0.207,90431,0
+JOB.US,D,20250327,000000,0.21005,0.215,0.197001,0.2,459181,0
+JOB.US,D,20250328,000000,0.20345,0.2051,0.19,0.192,253871,0
+JOB.US,D,20250331,000000,0.1901,0.209,0.182688,0.202,386997,0
+JOB.US,D,20250401,000000,0.1994,0.2043,0.1933,0.2,95348,0
+JOB.US,D,20250402,000000,0.195,0.2079,0.19,0.201,61729,0
+JOB.US,D,20250403,000000,0.1988,0.2,0.19,0.193,122498,0
+JOB.US,D,20250404,000000,0.1919,0.1999,0.182,0.197,258620,0
+JOB.US,D,20250407,000000,0.1901,0.1994,0.182249,0.1902,579507,0
+JOB.US,D,20250408,000000,0.190749,0.197,0.1902,0.1913,97191,0
+JOB.US,D,20250409,000000,0.182,0.1977,0.182,0.1977,97963,0
+JOB.US,D,20250410,000000,0.1925,0.202,0.185,0.202,185081,0
+JOB.US,D,20250411,000000,0.1966,0.2,0.187,0.19,209724,0
+JOB.US,D,20250414,000000,0.197,0.197,0.1807,0.1827,196743,0
+JOB.US,D,20250415,000000,0.182398,0.1933,0.1821,0.19,91521,0
+JOB.US,D,20250416,000000,0.1899,0.19,0.1772,0.1808,361955,0
+JOB.US,D,20250417,000000,0.1878,0.1898,0.1784,0.1817,19608,0
+JOB.US,D,20250421,000000,0.1859,0.18595,0.175,0.1799,121446,0
+JOB.US,D,20250422,000000,0.1799,0.18,0.173,0.18,142960,0
+JOB.US,D,20250423,000000,0.182,0.1886,0.1802,0.1809,67323,0
+JOB.US,D,20250424,000000,0.1813,0.1911,0.1786,0.188,188358,0
+JOB.US,D,20250425,000000,0.1841,0.192199,0.183,0.1917,89346,0
+JOB.US,D,20250428,000000,0.190099,0.197,0.18,0.1861,294921,0
+JOB.US,D,20250429,000000,0.1946,0.1969,0.1851,0.1874,60168,0
+JOB.US,D,20250430,000000,0.1891,0.1917,0.1828,0.1852,69156,0
+JOB.US,D,20250501,000000,0.1927,0.197,0.1845,0.197,86668,0
+JOB.US,D,20250502,000000,0.192051,0.196,0.187,0.1899,110034,0
+JOB.US,D,20250505,000000,0.1901,0.195,0.1812,0.1812,185241,0
+JOB.US,D,20250506,000000,0.185,0.1851,0.178,0.178,201088,0
+JOB.US,D,20250507,000000,0.182,0.1853,0.178,0.178,69926,0
+JOB.US,D,20250508,000000,0.178,0.185551,0.178,0.178,195719,0
+JOB.US,D,20250509,000000,0.181,0.1855,0.178,0.1813,23255,0
+JOB.US,D,20250512,000000,0.1868,0.1976,0.1827,0.1913,113915,0
+JOB.US,D,20250513,000000,0.1916,0.1975,0.1866,0.1866,57156,0
+JOB.US,D,20250514,000000,0.186,0.1976,0.18,0.18,313099,0
+JOB.US,D,20250515,000000,0.1891,0.2098,0.18,0.1939,335572,0
+JOB.US,D,20250516,000000,0.1971,0.198,0.1839,0.1839,108830,0
+JOB.US,D,20250519,000000,0.1878,0.1951,0.1815,0.1897,126755,0
+JOB.US,D,20250520,000000,0.191,0.206,0.19,0.1974,229444,0
+JOB.US,D,20250521,000000,0.2,0.2099,0.1935,0.205,247103,0
+JOB.US,D,20250522,000000,0.1995,0.2023,0.194,0.2007,52700,0
+JOB.US,D,20250523,000000,0.1961,0.2055,0.1912,0.1959,97814,0
+JOB.US,D,20250527,000000,0.189,0.2,0.1889,0.199,108203,0
+JOB.US,D,20250528,000000,0.1897,0.1934,0.189,0.1908,71783,0
+JOB.US,D,20250529,000000,0.199,0.1991,0.188,0.1888,47024,0
+JOB.US,D,20250530,000000,0.1893,0.1966,0.189,0.1929,87206,0
+JOB.US,D,20250602,000000,0.191,0.197,0.1903,0.1962,40841,0
+JOB.US,D,20250603,000000,0.190501,0.1975,0.190501,0.1907,72444,0
+JOB.US,D,20250604,000000,0.19989,0.2,0.1907,0.195,150270,0
+JOB.US,D,20250605,000000,0.1951,0.2031,0.195,0.1998,244558,0
+JOB.US,D,20250606,000000,0.2047,0.2049,0.195,0.195,112057,0
+JOB.US,D,20250609,000000,0.2001,0.202499,0.1926,0.1951,96771,0
+JOB.US,D,20250610,000000,0.1981,0.1999,0.195,0.1957,61074,0
+JOB.US,D,20250611,000000,0.195,0.1988,0.190101,0.1936,69169,0
+JOB.US,D,20250612,000000,0.191,0.195,0.19,0.1904,58951,0
+JOB.US,D,20250613,000000,0.1905,0.1942,0.1803,0.1803,210988,0
+JOB.US,D,20250616,000000,0.1895,0.1925,0.18,0.18,101010,0
+JOB.US,D,20250617,000000,0.188,0.195,0.18,0.1942,126567,0
+JOB.US,D,20250618,000000,0.1901,0.2,0.1899,0.2,174291,0
+JOB.US,D,20250620,000000,0.199999,0.205,0.1898,0.205,168083,0
+JOB.US,D,20250623,000000,0.2,0.2075,0.1999,0.2009,117558,0
+JOB.US,D,20250624,000000,0.207499,0.2075,0.203,0.2065,123642,0
+JOB.US,D,20250625,000000,0.207499,0.2075,0.1933,0.201,57325,0
+JOB.US,D,20250626,000000,0.2027,0.2059,0.1934,0.205,114736,0
+JOB.US,D,20250627,000000,0.1945,0.2075,0.1877,0.205,148436,0
+JOB.US,D,20250630,000000,0.1999,0.205,0.196701,0.1968,60943,0
+JOB.US,D,20250701,000000,0.1942,0.2,0.192,0.192,70470,0
+JOB.US,D,20250702,000000,0.1975,0.2,0.19,0.1938,54400,0
+JOB.US,D,20250703,000000,0.196699,0.2067,0.1936,0.195,78602,0
+JOB.US,D,20250707,000000,0.197,0.2,0.19,0.1974,49507,0
+JOB.US,D,20250708,000000,0.205,0.205,0.192,0.192,98817,0
+JOB.US,D,20250709,000000,0.2037,0.204999,0.1998,0.203,62229,0
+JOB.US,D,20250710,000000,0.2,0.2067,0.197,0.2018,49878,0
+JOB.US,D,20250711,000000,0.2018,0.206,0.196,0.2015,55831,0
+JOB.US,D,20250714,000000,0.2043,0.206,0.2,0.2,56150,0
+JOB.US,D,20250715,000000,0.1994,0.205,0.1951,0.2016,62592,0
+JOB.US,D,20250716,000000,0.201701,0.2048,0.199,0.199,104097,0
+JOB.US,D,20250717,000000,0.2032,0.205,0.1933,0.1963,198420,0
+JOB.US,D,20250718,000000,0.2038,0.2096,0.2001,0.2096,183904,0
+JOB.US,D,20250721,000000,0.204,0.2188,0.204,0.2166,467007,0
+JOB.US,D,20250722,000000,0.22,0.2322,0.2175,0.23,428251,0
+JOB.US,D,20250723,000000,0.235,0.2375,0.2285,0.2286,422368,0
+JOB.US,D,20250724,000000,0.236,0.2367,0.2161,0.2219,160366,0
+JOB.US,D,20250725,000000,0.2289,0.2359,0.224,0.231,68504,0
+JOB.US,D,20250728,000000,0.2325,0.2325,0.2258,0.2261,94002,0
+JOB.US,D,20250729,000000,0.2297,0.2319,0.2004,0.208,300068,0
+JOB.US,D,20250730,000000,0.2005,0.2077,0.2,0.2001,84785,0
+JOB.US,D,20250731,000000,0.2235,0.2235,0.2002,0.2041,76611,0
+JOB.US,D,20250801,000000,0.207649,0.2098,0.1997,0.2019,95984,0
+JOB.US,D,20250804,000000,0.2011,0.206,0.2,0.205,64444,0
+JOB.US,D,20250805,000000,0.207,0.2102,0.2053,0.2055,62389,0
+JOB.US,D,20250806,000000,0.2057,0.2116,0.2,0.2087,276428,0
+JOB.US,D,20250807,000000,0.2055,0.2094,0.202,0.209,138622,0
+JOB.US,D,20250808,000000,0.2094,0.21,0.2,0.2056,102148,0
+JOB.US,D,20250811,000000,0.207901,0.2099,0.205,0.207,67147,0
+JOB.US,D,20250812,000000,0.2139,0.2139,0.2026,0.21,113832,0
+JOB.US,D,20250813,000000,0.213749,0.21445,0.2027,0.21,310245,0
+JOB.US,D,20250814,000000,0.209,0.2097,0.191,0.2061,431539,0
+JOB.US,D,20250815,000000,0.206,0.208,0.1953,0.1997,130762,0
+JOB.US,D,20250818,000000,0.2001,0.201,0.195,0.195,96427,0
+JOB.US,D,20250819,000000,0.199,0.208,0.1955,0.199,128559,0
+JOB.US,D,20250820,000000,0.196,0.2,0.1925,0.1955,118497,0
+JOB.US,D,20250821,000000,0.1955,0.197299,0.193,0.1952,67005,0
+JOB.US,D,20250822,000000,0.1955,0.206,0.1923,0.19675,369730,0
+JOB.US,D,20250825,000000,0.2028,0.2029,0.1956,0.2001,30115,0
+JOB.US,D,20250826,000000,0.2,0.2024,0.1944,0.2,136510,0
+JOB.US,D,20250827,000000,0.1998,0.2019,0.1938,0.1938,234424,0
+JOB.US,D,20250828,000000,0.1973,0.2019,0.1935,0.1942,160084,0
+JOB.US,D,20250829,000000,0.1942,0.2048,0.1941,0.1962,819953,0
+JOB.US,D,20250902,000000,0.196,0.2,0.194,0.1945,409436,0
+JOB.US,D,20250903,000000,0.1944,0.1958,0.1901,0.1927,159777,0
+JOB.US,D,20250904,000000,0.1942,0.1942,0.1905,0.191,63231,0
+JOB.US,D,20250905,000000,0.192199,0.1937,0.19,0.1901,101938,0
+JOB.US,D,20250908,000000,0.19,0.190849,0.19,0.19,99473,0
+JOB.US,D,20250909,000000,0.19245,0.1925,0.19,0.1924,49943,0
+JOB.US,D,20250910,000000,0.195,0.195,0.19,0.1912,47162,0
+JOB.US,D,20250911,000000,0.19205,0.1944,0.19,0.19,146620,0
+JOB.US,D,20250912,000000,0.193649,0.2121,0.19,0.21,915321,0
+JOB.US,D,20250915,000000,0.2119,0.215,0.2032,0.2045,519913,0
+JOB.US,D,20250916,000000,0.2046,0.2121,0.198,0.209,318362,0
+JOB.US,D,20250917,000000,0.2076,0.209,0.2042,0.206,211288,0
+JOB.US,D,20250918,000000,0.206,0.21,0.2051,0.2065,133634,0
+JOB.US,D,20250919,000000,0.2092,0.212,0.2068,0.21,282353,0
+JOB.US,D,20250922,000000,0.21125,0.2243,0.1933,0.2025,504183,0
+JOB.US,D,20250923,000000,0.211,0.2111,0.2051,0.21,445272,0
+JOB.US,D,20250924,000000,0.213,0.213,0.2063,0.21,138157,0
+JOB.US,D,20250925,000000,0.2051,0.2125,0.203,0.203,279299,0
+JOB.US,D,20250926,000000,0.2001,0.2098,0.2001,0.2058,172037,0
+JOB.US,D,20250929,000000,0.20745,0.2127,0.2058,0.2083,289465,0
+JOB.US,D,20250930,000000,0.2088,0.2101,0.2058,0.2067,332269,0
+JOB.US,D,20251001,000000,0.2084,0.21,0.2052,0.208,121235,0
+JOB.US,D,20251002,000000,0.20895,0.2099,0.205,0.2064,105189,0
+JOB.US,D,20251003,000000,0.2068,0.212,0.2064,0.208,363468,0
+JOB.US,D,20251006,000000,0.211,0.212,0.206,0.21,318725,0
+JOB.US,D,20251007,000000,0.2096,0.212,0.2061,0.2069,326952,0
+JOB.US,D,20251008,000000,0.206,0.215,0.206,0.21,388934,0
+JOB.US,D,20251009,000000,0.2108,0.2147,0.2091,0.2099,274538,0
+JOB.US,D,20251010,000000,0.2082,0.2099,0.2011,0.204,342425,0
+JOB.US,D,20251013,000000,0.2076,0.2077,0.2011,0.2026,173001,0
+JOB.US,D,20251014,000000,0.2059,0.2064,0.2026,0.2047,182440,0
+JOB.US,D,20251015,000000,0.205,0.2122,0.2022,0.2045,180841,0
+JOB.US,D,20251016,000000,0.209899,0.21,0.2026,0.2051,202987,0
+JOB.US,D,20251017,000000,0.2051,0.2078,0.201,0.2046,149540,0
+JOB.US,D,20251020,000000,0.2057,0.206,0.20115,0.2014,156592,0
+JOB.US,D,20251021,000000,0.204051,0.2078,0.2,0.2057,139120,0
+JOB.US,D,20251022,000000,0.206,0.2079,0.2037,0.2055,130225,0
+JOB.US,D,20251023,000000,0.2056,0.2075,0.2034,0.2064,109043,0
+JOB.US,D,20251024,000000,0.2073,0.2079,0.2059,0.206,100568,0
+JOB.US,D,20251027,000000,0.2045,0.206,0.186,0.1952,470013,0
+JOB.US,D,20251028,000000,0.195788,0.2,0.1931,0.2,260984,0
+JOB.US,D,20251029,000000,0.201299,0.204,0.1979,0.2004,93021,0
+JOB.US,D,20251030,000000,0.2001,0.2003,0.1931,0.196,237155,0
+JOB.US,D,20251031,000000,0.195,0.1956,0.19,0.1942,392234,0
+JOB.US,D,20251103,000000,0.1942,0.1998,0.1913,0.1918,127561,0
+JOB.US,D,20251104,000000,0.19,0.1913,0.1842,0.1863,242583,0
+JOB.US,D,20251105,000000,0.19,0.19,0.1819,0.183,196105,0
+JOB.US,D,20251106,000000,0.1899,0.2133,0.1854,0.19,2465762,0
+JOB.US,D,20251107,000000,0.186,0.1877,0.178,0.1827,566526,0
+JOB.US,D,20251110,000000,0.1912,0.1912,0.183,0.1857,240180,0
+JOB.US,D,20251111,000000,0.186,0.19,0.1805,0.1881,233625,0
+JOB.US,D,20251112,000000,0.1869,0.1925,0.1864,0.1872,285648,0
+JOB.US,D,20251113,000000,0.1876,0.19245,0.1856,0.1885,304447,0
+JOB.US,D,20251114,000000,0.1886,0.1925,0.185,0.19,404503,0
+JOB.US,D,20251117,000000,0.1872,0.1907,0.185701,0.189,231504,0
+JOB.US,D,20251118,000000,0.1903,0.1923,0.1855,0.1864,244282,0
+JOB.US,D,20251119,000000,0.19,0.1909,0.1863,0.189,386194,0
+JOB.US,D,20251120,000000,0.1888,0.19,0.1837,0.1844,206547,0
+JOB.US,D,20251121,000000,0.1866,0.1874,0.183,0.1866,224981,0
+JOB.US,D,20251124,000000,0.185,0.1895,0.1825,0.1872,271716,0
+JOB.US,D,20251125,000000,0.1876,0.189,0.18,0.188,84581,0
+JOB.US,D,20251126,000000,0.1878,0.19,0.18,0.182,138729,0
+JOB.US,D,20251128,000000,0.1886,0.1902,0.1886,0.1902,87211,0
+JOB.US,D,20251201,000000,0.19,0.1906,0.1881,0.1894,257771,0
+JOB.US,D,20251202,000000,0.1902,0.1906,0.1873,0.19,221237,0
+JOB.US,D,20251203,000000,0.1901,0.1906,0.1872,0.190349,171634,0
+JOB.US,D,20251204,000000,0.1892,0.1906,0.1886,0.19,83734,0
+JOB.US,D,20251205,000000,0.1878,0.1908,0.18,0.1908,305272,0
+JOB.US,D,20251208,000000,0.176,0.1879,0.17,0.1879,335956,0
+JOB.US,D,20251209,000000,0.1885,0.19,0.1885,0.1886,61875,0
+JOB.US,D,20251210,000000,0.18975,0.1901,0.185,0.185,140901,0
+JOB.US,D,20251211,000000,0.188449,0.1897,0.186,0.1877,110075,0
+JOB.US,D,20251212,000000,0.1852,0.1877,0.18,0.1856,235892,0
+JOB.US,D,20251215,000000,0.1857,0.1901,0.1826,0.19,385092,0
+JOB.US,D,20251216,000000,0.188,0.1899,0.186,0.1863,50357,0
+JOB.US,D,20251217,000000,0.1864,0.1865,0.184,0.1849,273914,0
+JOB.US,D,20251218,000000,0.1846,0.1954,0.184,0.1952,571284,0
+JOB.US,D,20251219,000000,0.1954,0.1969,0.1879,0.1942,661600,0
+JOB.US,D,20251222,000000,0.1945,0.197,0.1934,0.1952,313118,0
+JOB.US,D,20251223,000000,0.1956,0.197,0.19185,0.1922,354101,0
+JOB.US,D,20251224,000000,0.1911,0.1927,0.1878,0.1898,267801,0
+JOB.US,D,20251226,000000,0.1875,0.1938,0.1805,0.1934,310484,0
+JOB.US,D,20251229,000000,0.1923,0.196,0.187,0.1949,270100,0
+JOB.US,D,20251230,000000,0.194,0.197,0.192,0.1952,484839,0
+JOB.US,D,20251231,000000,0.1946,0.196,0.18611,0.1951,1074480,0
+JOB.US,D,20260102,000000,0.1951,0.1984,0.1927,0.1953,195479,0
+JOB.US,D,20260105,000000,0.1986,0.2026,0.1952,0.1981,460786,0
+JOB.US,D,20260106,000000,0.1994,0.21,0.1982,0.2021,492037,0
+JOB.US,D,20260107,000000,0.193,0.2021,0.193,0.2008,52786,0
+JOB.US,D,20260108,000000,0.1948,0.2152,0.1948,0.201,892998,0
+JOB.US,D,20260109,000000,0.201,0.21,0.2003,0.2021,168609,0
+JOB.US,D,20260112,000000,0.199,0.2078,0.197,0.203,211575,0
+JOB.US,D,20260113,000000,0.205,0.21,0.1971,0.2066,118374,0
+JOB.US,D,20260114,000000,0.207,0.21,0.1991,0.2061,102569,0
+JOB.US,D,20260115,000000,0.2,0.2083,0.2,0.208,907057,0
+JOB.US,D,20260116,000000,0.2057,0.2098,0.2051,0.206,386112,0
+JOB.US,D,20260120,000000,0.2098,0.2127,0.2059,0.21,497187,0
+JOB.US,D,20260121,000000,0.208,0.2155,0.206,0.2149,202811,0
+JOB.US,D,20260122,000000,0.22,0.27,0.22,0.267,3294087,0
+JOB.US,D,20260123,000000,0.266,0.27075,0.2351,0.2522,947682,0
+JOB.US,D,20260126,000000,0.2451,0.25,0.24,0.2472,259548,0
+JOB.US,D,20260127,000000,0.24545,0.26,0.2449,0.2527,289705,0
+JOB.US,D,20260128,000000,0.26,0.26,0.24,0.243,320617,0
+JOB.US,D,20260129,000000,0.24,0.2457,0.235,0.2392,119394,0
+JOB.US,D,20260130,000000,0.231,0.2423,0.23,0.2355,146436,0
+JOB.US,D,20260202,000000,0.23655,0.2376,0.2321,0.2337,280207,0
+JOB.US,D,20260203,000000,0.2341,0.237399,0.23,0.2306,239765,0
+JOB.US,D,20260204,000000,0.23,0.231,0.225,0.2273,206948,0
+JOB.US,D,20260205,000000,0.227,0.2323,0.225,0.2253,117139,0
+JOB.US,D,20260206,000000,0.225,0.2341,0.225,0.2272,172923,0
+JOB.US,D,20260209,000000,0.2251,0.2399,0.2251,0.2321,113229,0
+JOB.US,D,20260210,000000,0.239,0.239,0.2288,0.2288,84513,0
+JOB.US,D,20260211,000000,0.23,0.2365,0.2291,0.2302,116677,0
+JOB.US,D,20260212,000000,0.2331,0.23315,0.2103,0.2132,315020,0
+JOB.US,D,20260213,000000,0.2142,0.2475,0.209,0.235,739790,0
+JOB.US,D,20260217,000000,0.2325,0.2492,0.2315,0.2486,186282,0
+JOB.US,D,20260218,000000,0.2486,0.2486,0.2376,0.2405,175365,0
diff --git a/daily/us/nysemkt stocks/joss.us.txt b/daily/us/nysemkt stocks/joss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nysemkt stocks/kapa.us.txt b/daily/us/nysemkt stocks/kapa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee61696fa5dc06c81b58e13f0bbf534537d98334
--- /dev/null
+++ b/daily/us/nysemkt stocks/kapa.us.txt	
@@ -0,0 +1,358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KAPA.US,D,20240916,000000,4,4,2.21,2.6,529000,0
+KAPA.US,D,20240917,000000,2.6,2.67,2.2,2.46,272500,0
+KAPA.US,D,20240918,000000,2.5,2.6,2.04,2.3,126800,0
+KAPA.US,D,20240919,000000,2.25,2.46,2.18,2.28,58500,0
+KAPA.US,D,20240920,000000,2.35,2.3564,1.64,2.19,242302,0
+KAPA.US,D,20240923,000000,2.28,2.28,1.91,2,110661,0
+KAPA.US,D,20240924,000000,2.07,2.15,2.0001,2.01,2133660,0
+KAPA.US,D,20240925,000000,2.1,2.1,1.68,1.86,550951,0
+KAPA.US,D,20240926,000000,1.87,1.87,1.51,1.655,326032,0
+KAPA.US,D,20240927,000000,1.5,1.69,1.5,1.54,95774,0
+KAPA.US,D,20240930,000000,1.578,1.6001,1.5001,1.57,93073,0
+KAPA.US,D,20241001,000000,1.52,1.58,1.22,1.36,90635,0
+KAPA.US,D,20241002,000000,1.32,1.48,1.24,1.32,145822,0
+KAPA.US,D,20241003,000000,1.26,1.36,1.25,1.36,11131,0
+KAPA.US,D,20241004,000000,1.42,1.42,1.25,1.325,48304,0
+KAPA.US,D,20241007,000000,1.32,1.37,1.24,1.29,14844,0
+KAPA.US,D,20241008,000000,1.33,1.5,1.25,1.48,63692,0
+KAPA.US,D,20241009,000000,1.4899,1.54,1.45,1.4769,38440,0
+KAPA.US,D,20241010,000000,1.4,1.59,1.3608,1.47,69816,0
+KAPA.US,D,20241011,000000,1.43,1.54,1.4,1.41,42074,0
+KAPA.US,D,20241014,000000,1.53,1.64,1.48,1.52,96626,0
+KAPA.US,D,20241015,000000,1.6,1.637,1.4401,1.55,53752,0
+KAPA.US,D,20241016,000000,1.65,1.69,1.44,1.52,67711,0
+KAPA.US,D,20241017,000000,1.49,1.5999,1.44,1.47,57070,0
+KAPA.US,D,20241018,000000,1.49,1.5299,1.33,1.4801,26673,0
+KAPA.US,D,20241021,000000,1.52,1.52,1.4502,1.5,47700,0
+KAPA.US,D,20241022,000000,1.52,1.523,1.45,1.45,14094,0
+KAPA.US,D,20241023,000000,1.46,1.48,1.31,1.407,19253,0
+KAPA.US,D,20241024,000000,1.58,1.58,1.3476,1.5,33410,0
+KAPA.US,D,20241025,000000,1.51,1.51,1.42,1.45,35346,0
+KAPA.US,D,20241028,000000,1.43,1.51,1.3803,1.44,25995,0
+KAPA.US,D,20241029,000000,1.43,1.51,1.3,1.34,76841,0
+KAPA.US,D,20241030,000000,1.44,1.44,1.31,1.35,7075,0
+KAPA.US,D,20241031,000000,1.39,1.51,1.28,1.31,38525,0
+KAPA.US,D,20241101,000000,1.3169,1.34,1.3169,1.34,936,0
+KAPA.US,D,20241104,000000,1.41,1.435,1.35,1.35,18279,0
+KAPA.US,D,20241105,000000,1.388,1.4077,1.2501,1.34,26118,0
+KAPA.US,D,20241106,000000,1.31,1.4199,1.31,1.34,13403,0
+KAPA.US,D,20241107,000000,1.31,1.3925,1.3,1.37,5688,0
+KAPA.US,D,20241108,000000,1.4,1.4,1.31,1.34,15764,0
+KAPA.US,D,20241111,000000,1.38,1.38,1.3,1.36,31615,0
+KAPA.US,D,20241112,000000,1.3999,2.21,1.37,2.0543,1515766,0
+KAPA.US,D,20241113,000000,2.54,2.75,1.69,2.21,11059273,0
+KAPA.US,D,20241114,000000,2.12,2.33,1.88,2.0555,708292,0
+KAPA.US,D,20241115,000000,2.05,2.07,1.55,1.55,273556,0
+KAPA.US,D,20241118,000000,1.59,1.855,1.59,1.71,217773,0
+KAPA.US,D,20241119,000000,1.58,1.6167,1.4,1.47,164688,0
+KAPA.US,D,20241120,000000,1.52,1.5337,1.41,1.46,91067,0
+KAPA.US,D,20241121,000000,1.44,1.549,1.37,1.5,248668,0
+KAPA.US,D,20241122,000000,1.548,1.8699,1.4101,1.6,266506,0
+KAPA.US,D,20241125,000000,1.7,1.73,1.52,1.7,111237,0
+KAPA.US,D,20241126,000000,1.6719,1.73,1.56,1.7,98303,0
+KAPA.US,D,20241127,000000,1.6601,1.7,1.42,1.65,83474,0
+KAPA.US,D,20241129,000000,1.6301,1.6301,1.53,1.54,22174,0
+KAPA.US,D,20241202,000000,1.56,1.58,1.5,1.53,82756,0
+KAPA.US,D,20241203,000000,1.5625,1.69,1.55,1.59,125112,0
+KAPA.US,D,20241204,000000,1.5664,1.6,1.35,1.5,112393,0
+KAPA.US,D,20241205,000000,1.49,1.5,1.37,1.41,93971,0
+KAPA.US,D,20241206,000000,1.43,1.57,1.36,1.46,158888,0
+KAPA.US,D,20241209,000000,1.395,1.4427,1.33,1.38,68834,0
+KAPA.US,D,20241210,000000,1.4,1.66,1.38,1.66,166219,0
+KAPA.US,D,20241211,000000,1.65,1.72,1.62,1.66,57374,0
+KAPA.US,D,20241212,000000,1.69,1.77,1.64,1.72,30657,0
+KAPA.US,D,20241213,000000,1.7,1.92,1.67,1.7,136285,0
+KAPA.US,D,20241216,000000,1.78,1.78,1.63,1.665,33728,0
+KAPA.US,D,20241217,000000,1.69,1.73,1.63,1.66,22321,0
+KAPA.US,D,20241218,000000,1.77,1.77,1.64,1.66,68377,0
+KAPA.US,D,20241219,000000,1.6776,1.77,1.62,1.69,33861,0
+KAPA.US,D,20241220,000000,1.69,1.74,1.56,1.57,84009,0
+KAPA.US,D,20241223,000000,1.69,1.87,1.57,1.715,40699,0
+KAPA.US,D,20241224,000000,1.7,1.7706,1.66,1.7,16315,0
+KAPA.US,D,20241226,000000,1.71,1.7935,1.6001,1.67,43124,0
+KAPA.US,D,20241227,000000,1.67,1.8336,1.65,1.68,38020,0
+KAPA.US,D,20241230,000000,1.67,1.7315,1.55,1.56,58064,0
+KAPA.US,D,20241231,000000,1.63,1.63,1.4499,1.52,57333,0
+KAPA.US,D,20250102,000000,1.6,1.61,1.48,1.53,45909,0
+KAPA.US,D,20250103,000000,1.55,1.61,1.5,1.55,31624,0
+KAPA.US,D,20250106,000000,1.585,1.6,1.52,1.57,103371,0
+KAPA.US,D,20250107,000000,1.56,1.65,1.45,1.5,67561,0
+KAPA.US,D,20250108,000000,1.52,1.5865,0.851,1.03,1057252,0
+KAPA.US,D,20250110,000000,1.08,1.1299,0.9103,0.97,159179,0
+KAPA.US,D,20250113,000000,1.3,3.25,1.292,2.13,113544339,0
+KAPA.US,D,20250114,000000,1.82,1.89,1.16,1.51,2890560,0
+KAPA.US,D,20250115,000000,1.5,1.64,1.32,1.32,691155,0
+KAPA.US,D,20250116,000000,1.43,1.9,1.34,1.77,1525653,0
+KAPA.US,D,20250117,000000,1.81,2.08,1.666,1.73,691918,0
+KAPA.US,D,20250121,000000,1.77,1.85,1.53,1.59,405504,0
+KAPA.US,D,20250122,000000,1.59,1.73,1.55,1.63,247340,0
+KAPA.US,D,20250123,000000,1.63,1.64,1.52,1.56,180012,0
+KAPA.US,D,20250124,000000,1.63,1.64,1.4618,1.5,214190,0
+KAPA.US,D,20250127,000000,1.5101,1.6299,1.5101,1.53,121977,0
+KAPA.US,D,20250128,000000,1.54,1.59,1.48,1.48,71095,0
+KAPA.US,D,20250129,000000,1.48,1.5299,1.4,1.5,91502,0
+KAPA.US,D,20250130,000000,1.5002,1.54,1.4032,1.48,41134,0
+KAPA.US,D,20250131,000000,1.47,1.52,1.42,1.43,60023,0
+KAPA.US,D,20250203,000000,1.44,1.52,1.35,1.52,4514804,0
+KAPA.US,D,20250204,000000,1.7,1.92,1.57,1.74,11695006,0
+KAPA.US,D,20250205,000000,1.62,1.72,1.58,1.58,510638,0
+KAPA.US,D,20250206,000000,1.55,1.58,1.42,1.44,365099,0
+KAPA.US,D,20250207,000000,1.44,1.4939,1.35,1.38,210618,0
+KAPA.US,D,20250210,000000,1.39,1.44,1.35,1.37,124341,0
+KAPA.US,D,20250211,000000,1.43,1.48,1.35,1.35,175823,0
+KAPA.US,D,20250212,000000,1.35,1.46,1.3,1.36,157547,0
+KAPA.US,D,20250213,000000,1.45,1.52,1.3606,1.45,171590,0
+KAPA.US,D,20250214,000000,1.35,1.57,1.32,1.37,191584,0
+KAPA.US,D,20250218,000000,1.39,1.43,1.3094,1.33,164130,0
+KAPA.US,D,20250219,000000,1.35,1.45,1.29,1.32,273159,0
+KAPA.US,D,20250220,000000,1.34,1.4,1.2717,1.33,115738,0
+KAPA.US,D,20250221,000000,1.33,1.36,1.2,1.27,121246,0
+KAPA.US,D,20250224,000000,1.23,1.33,1.1501,1.19,154737,0
+KAPA.US,D,20250225,000000,1.19,1.25,1.14,1.14,133962,0
+KAPA.US,D,20250226,000000,1.1599,1.4,1.14,1.24,198634,0
+KAPA.US,D,20250227,000000,1.19,1.28,1.17,1.21,48016,0
+KAPA.US,D,20250228,000000,1.1737,1.2027,1.1468,1.19,36510,0
+KAPA.US,D,20250303,000000,1.21,1.2198,1.03,1.08,71199,0
+KAPA.US,D,20250304,000000,1.0302,1.1499,0.99,1.1,81472,0
+KAPA.US,D,20250305,000000,1.05,1.31,1.03,1.13,82157,0
+KAPA.US,D,20250306,000000,1.13,1.21,1,1.04,40134,0
+KAPA.US,D,20250307,000000,1.07,1.13,0.969,1.02,91184,0
+KAPA.US,D,20250310,000000,1,1.04,0.8506,0.92,108611,0
+KAPA.US,D,20250311,000000,0.949,1.08,0.92,0.97,70595,0
+KAPA.US,D,20250312,000000,1,1.0393,0.97,1.02,20965,0
+KAPA.US,D,20250313,000000,1.02,1.04,0.9151,0.955,54390,0
+KAPA.US,D,20250314,000000,0.95,0.987,0.8817,0.987,52696,0
+KAPA.US,D,20250317,000000,0.9801,1.08,0.9451,0.95,56091,0
+KAPA.US,D,20250318,000000,0.9496,0.999,0.8688,0.9405,46294,0
+KAPA.US,D,20250319,000000,0.938999,0.984,0.9027,0.94,71823,0
+KAPA.US,D,20250320,000000,0.95465,1.0799,0.88,0.98,336951,0
+KAPA.US,D,20250321,000000,0.9549,1.08,0.95,1.01,114598,0
+KAPA.US,D,20250324,000000,1.0483,1.0483,0.9438,0.952,74109,0
+KAPA.US,D,20250325,000000,0.98565,1.05,0.935,0.9799,42882,0
+KAPA.US,D,20250326,000000,0.97,1.08,0.9196,0.96,148425,0
+KAPA.US,D,20250327,000000,0.97,0.97,0.901,0.97,56386,0
+KAPA.US,D,20250328,000000,0.96,0.98,0.9203,0.92138,42454,0
+KAPA.US,D,20250331,000000,0.97,1.0012,0.9,0.9362,46177,0
+KAPA.US,D,20250401,000000,0.95,0.9662,0.9078,0.92,19225,0
+KAPA.US,D,20250402,000000,0.9205,0.9506,0.9185,0.9185,26642,0
+KAPA.US,D,20250403,000000,0.99,1.05,0.93,0.94,73220,0
+KAPA.US,D,20250404,000000,1.01,1.25,0.98,1.06,849156,0
+KAPA.US,D,20250407,000000,1.0331,1.2,1.01,1.14,230300,0
+KAPA.US,D,20250408,000000,1.11,1.12,0.95,0.967551,213386,0
+KAPA.US,D,20250409,000000,0.979,1.09,0.94,1,126905,0
+KAPA.US,D,20250410,000000,1,1.05,0.97,0.99,96233,0
+KAPA.US,D,20250411,000000,1,1.04,0.951,1.01,67415,0
+KAPA.US,D,20250414,000000,0.9894,0.9895,0.93,0.9521,63164,0
+KAPA.US,D,20250415,000000,0.9365,0.993,0.93,0.9844,42183,0
+KAPA.US,D,20250416,000000,0.99,1.04,0.8844,0.9074,112066,0
+KAPA.US,D,20250417,000000,0.9453,1.03,0.92,0.96,316944,0
+KAPA.US,D,20250421,000000,0.9501,0.9734,0.878,0.9121,152070,0
+KAPA.US,D,20250422,000000,0.92,0.94259,0.8506,0.8948,136785,0
+KAPA.US,D,20250423,000000,0.8809,0.893148,0.8021,0.86,205363,0
+KAPA.US,D,20250424,000000,0.86,0.88,0.821,0.853,128573,0
+KAPA.US,D,20250425,000000,0.881,0.89,0.84,0.867,49877,0
+KAPA.US,D,20250428,000000,0.835,0.867,0.8268,0.842,36690,0
+KAPA.US,D,20250429,000000,0.8412,0.865,0.8102,0.8114,61126,0
+KAPA.US,D,20250430,000000,0.8115,0.8514,0.75,0.811,116826,0
+KAPA.US,D,20250501,000000,0.8,0.839999,0.785,0.785,60784,0
+KAPA.US,D,20250502,000000,0.7982,0.84,0.775,0.8133,140464,0
+KAPA.US,D,20250505,000000,0.8203,0.86,0.8101,0.8549,97488,0
+KAPA.US,D,20250506,000000,0.855,0.887,0.82,0.8565,162369,0
+KAPA.US,D,20250507,000000,0.85,0.8565,0.78,0.8,221738,0
+KAPA.US,D,20250508,000000,0.79,0.8,0.6666,0.755,183507,0
+KAPA.US,D,20250509,000000,0.755,0.7642,0.65,0.6811,93892,0
+KAPA.US,D,20250512,000000,0.702,0.73,0.5802,0.64,264229,0
+KAPA.US,D,20250513,000000,0.6286,0.64,0.6043,0.6201,104308,0
+KAPA.US,D,20250514,000000,0.6212,0.63,0.57,0.62,189686,0
+KAPA.US,D,20250515,000000,0.5929,0.6459,0.5755,0.615,144088,0
+KAPA.US,D,20250516,000000,0.6245,0.633,0.616,0.621,127570,0
+KAPA.US,D,20250519,000000,0.619,0.62,0.58,0.591,102204,0
+KAPA.US,D,20250520,000000,0.5915,0.61,0.584,0.59,72695,0
+KAPA.US,D,20250521,000000,0.6,0.6,0.571,0.5789,136980,0
+KAPA.US,D,20250522,000000,0.5782,0.5799,0.5289,0.561,202924,0
+KAPA.US,D,20250523,000000,0.578999,0.578999,0.54,0.57,62274,0
+KAPA.US,D,20250527,000000,0.58,0.639,0.579,0.639,169368,0
+KAPA.US,D,20250528,000000,0.64,0.64,0.572,0.598,161396,0
+KAPA.US,D,20250529,000000,0.5801,0.5873,0.5213,0.5521,441223,0
+KAPA.US,D,20250530,000000,0.5937,0.61,0.5621,0.61,1888987,0
+KAPA.US,D,20250602,000000,0.5996,0.61,0.5644,0.588349,980430,0
+KAPA.US,D,20250603,000000,0.5294,0.529899,0.4,0.45,10639974,0
+KAPA.US,D,20250604,000000,0.44,0.5206,0.416,0.5206,4525381,0
+KAPA.US,D,20250605,000000,0.4579,0.5305,0.45,0.5025,1927880,0
+KAPA.US,D,20250606,000000,0.488,0.5076,0.4514,0.473,820852,0
+KAPA.US,D,20250609,000000,0.4801,0.5666,0.4611,0.5666,10447473,0
+KAPA.US,D,20250610,000000,0.5586,0.56,0.5,0.544,1901163,0
+KAPA.US,D,20250611,000000,0.5185,0.52,0.4901,0.4907,953323,0
+KAPA.US,D,20250612,000000,0.5168,0.5844,0.4917,0.57,1917702,0
+KAPA.US,D,20250613,000000,0.5301,0.541,0.5022,0.52,522360,0
+KAPA.US,D,20250616,000000,0.52,0.5558,0.4801,0.5405,784672,0
+KAPA.US,D,20250617,000000,0.53,0.625,0.5243,0.5749,1329057,0
+KAPA.US,D,20250618,000000,0.579999,0.623,0.5505,0.612,798715,0
+KAPA.US,D,20250620,000000,0.6343,0.6778,0.6145,0.62,1783454,0
+KAPA.US,D,20250623,000000,0.6105,0.692,0.6105,0.64,741338,0
+KAPA.US,D,20250624,000000,0.6296,0.65,0.595,0.649,484816,0
+KAPA.US,D,20250625,000000,0.632,0.6762,0.615,0.631,433752,0
+KAPA.US,D,20250626,000000,0.615,0.7,0.6019,0.69,841244,0
+KAPA.US,D,20250627,000000,0.7,0.707,0.6502,0.669,477920,0
+KAPA.US,D,20250630,000000,0.6627,0.7389,0.6441,0.709,1540264,0
+KAPA.US,D,20250701,000000,0.71,0.71,0.64,0.7,688584,0
+KAPA.US,D,20250702,000000,0.6845,0.6989,0.65,0.695,703211,0
+KAPA.US,D,20250703,000000,0.69,0.69,0.651,0.651,188855,0
+KAPA.US,D,20250707,000000,0.6705,0.68,0.635,0.663,416446,0
+KAPA.US,D,20250708,000000,0.655,0.685,0.6431,0.664,409938,0
+KAPA.US,D,20250709,000000,0.654534,0.74,0.650801,0.735,491978,0
+KAPA.US,D,20250710,000000,0.73,0.7321,0.6794,0.711,334421,0
+KAPA.US,D,20250711,000000,0.682,0.71,0.6812,0.71,303155,0
+KAPA.US,D,20250714,000000,0.7,0.74,0.6844,0.6851,371216,0
+KAPA.US,D,20250715,000000,1.68,1.82,1.02,1.17,243163011,0
+KAPA.US,D,20250716,000000,1.095,1.15,0.99,1.09,8780665,0
+KAPA.US,D,20250717,000000,1.03,1.18,0.99,1.02,3574004,0
+KAPA.US,D,20250718,000000,1,1.23,0.911,1.08,4005652,0
+KAPA.US,D,20250721,000000,1.0906,1.125,1.01,1.01,1107065,0
+KAPA.US,D,20250722,000000,1.01,1.04,0.96,1.03,722788,0
+KAPA.US,D,20250723,000000,1.01,1.0404,0.98,0.98,573206,0
+KAPA.US,D,20250724,000000,0.99,1.01,0.93,0.93,895799,0
+KAPA.US,D,20250725,000000,0.9599,0.9605,0.9,0.93,495836,0
+KAPA.US,D,20250728,000000,0.91,0.923699,0.8584,0.8734,578315,0
+KAPA.US,D,20250729,000000,0.88,0.8999,0.8249,0.8605,449454,0
+KAPA.US,D,20250730,000000,0.86,0.988,0.857349,0.94,1803563,0
+KAPA.US,D,20250731,000000,0.95,0.95,0.8678,0.9001,964895,0
+KAPA.US,D,20250801,000000,0.918,0.928,0.87,0.9194,346273,0
+KAPA.US,D,20250804,000000,0.8924,0.9492,0.88,0.945,297349,0
+KAPA.US,D,20250805,000000,0.935,1.05,0.9158,0.98,1068601,0
+KAPA.US,D,20250806,000000,0.999,1.04,0.9505,0.9728,599788,0
+KAPA.US,D,20250807,000000,0.9701,0.9701,0.92,0.96,336824,0
+KAPA.US,D,20250808,000000,0.94,1.01,0.9304,0.9839,320069,0
+KAPA.US,D,20250811,000000,0.98,1.05,0.97001,0.985,645441,0
+KAPA.US,D,20250812,000000,1.0038,1.13,0.9853,1.12,1452977,0
+KAPA.US,D,20250813,000000,1.14,1.25,1.07,1.07,1715486,0
+KAPA.US,D,20250814,000000,1.09,1.27,1.07,1.24,1078835,0
+KAPA.US,D,20250815,000000,1.25,1.305,1.16,1.2,1471544,0
+KAPA.US,D,20250818,000000,1.22,1.23,1.145,1.17,439031,0
+KAPA.US,D,20250819,000000,1.16,1.16,1.085,1.1,643217,0
+KAPA.US,D,20250820,000000,1.1296,1.1296,1.0204,1.07,347121,0
+KAPA.US,D,20250821,000000,1.08,1.23,1.04,1.17,655579,0
+KAPA.US,D,20250822,000000,1.186,1.22,1.1411,1.18,308195,0
+KAPA.US,D,20250825,000000,1.22,1.26,1.2053,1.23,745466,0
+KAPA.US,D,20250826,000000,1.25,1.25,1.12,1.2,440957,0
+KAPA.US,D,20250827,000000,1.2,1.2,1.16,1.18,304904,0
+KAPA.US,D,20250828,000000,1.21,1.28,1.2,1.26,599737,0
+KAPA.US,D,20250829,000000,1.26,1.37,1.26,1.35,1222935,0
+KAPA.US,D,20250902,000000,1.48,1.48,1.29,1.41,10437379,0
+KAPA.US,D,20250903,000000,1.45,1.51,1.365,1.46,1688522,0
+KAPA.US,D,20250904,000000,1.4091,1.57,1.401,1.55,1360593,0
+KAPA.US,D,20250905,000000,1.59,1.73,1.58,1.72,2277219,0
+KAPA.US,D,20250908,000000,1.78,2.11,1.7301,1.85,3872433,0
+KAPA.US,D,20250909,000000,1.73,1.98,1.72,1.97,1482400,0
+KAPA.US,D,20250910,000000,1.95,2.0985,1.83,1.85,1109185,0
+KAPA.US,D,20250911,000000,1.86,1.8601,1.5,1.8,2088268,0
+KAPA.US,D,20250912,000000,1.8,1.82,1.67,1.76,822867,0
+KAPA.US,D,20250915,000000,1.753,1.76,1.58,1.58,1176194,0
+KAPA.US,D,20250916,000000,1.57,1.63,1.48,1.61,901472,0
+KAPA.US,D,20250917,000000,1.6684,1.8498,1.62,1.68,1383125,0
+KAPA.US,D,20250918,000000,1.34,1.47,1.21,1.34,5651240,0
+KAPA.US,D,20250919,000000,1.28,1.31,1.12,1.22,2159423,0
+KAPA.US,D,20250922,000000,1.16,1.23,1.11,1.15,942262,0
+KAPA.US,D,20250923,000000,1.15,1.25,1.14,1.15,884932,0
+KAPA.US,D,20250924,000000,1.19,1.25,1.16,1.2,548030,0
+KAPA.US,D,20250925,000000,1.195,1.2143,1.1,1.14,708831,0
+KAPA.US,D,20250926,000000,1.14,1.14,1.0604,1.1,959745,0
+KAPA.US,D,20250929,000000,1.15,1.2,1.12,1.12,384960,0
+KAPA.US,D,20250930,000000,1.15,1.18,1.115,1.17,296131,0
+KAPA.US,D,20251001,000000,1.15,1.19,1.12,1.13,319517,0
+KAPA.US,D,20251002,000000,1.15,1.18,1.11,1.15,258958,0
+KAPA.US,D,20251003,000000,1.16,1.29,1.15,1.27,1030069,0
+KAPA.US,D,20251006,000000,1.27,1.285,1.21,1.22,456161,0
+KAPA.US,D,20251007,000000,1.279,1.33,1.22,1.22,1657581,0
+KAPA.US,D,20251008,000000,1.27,1.34,1.2413,1.31,452963,0
+KAPA.US,D,20251009,000000,1.339,1.37,1.23,1.32,529409,0
+KAPA.US,D,20251010,000000,1.3,1.32,1.16,1.16,643625,0
+KAPA.US,D,20251013,000000,1.2,1.27,1.2,1.21,197506,0
+KAPA.US,D,20251014,000000,1.2101,1.31,1.2101,1.29,400425,0
+KAPA.US,D,20251015,000000,1.3051,1.31,1.22,1.25,395424,0
+KAPA.US,D,20251016,000000,1.2554,1.28,1.16,1.17,340092,0
+KAPA.US,D,20251017,000000,1.17,1.2,1.15,1.16,249163,0
+KAPA.US,D,20251020,000000,1.185,1.2182,1.15,1.17,395704,0
+KAPA.US,D,20251021,000000,1.2,1.21,1.14,1.14,370780,0
+KAPA.US,D,20251022,000000,1.14,1.14,1.02,1.06,611994,0
+KAPA.US,D,20251023,000000,1.0501,1.13,1.04,1.09,175435,0
+KAPA.US,D,20251024,000000,1.1,1.13,1.08,1.09,129595,0
+KAPA.US,D,20251027,000000,1.14,1.1601,1.12,1.15,308384,0
+KAPA.US,D,20251028,000000,1.13,1.16,1.12,1.14,180302,0
+KAPA.US,D,20251029,000000,1.1401,1.16,1.1,1.1,145063,0
+KAPA.US,D,20251030,000000,1.1045,1.145,1.07,1.14,140271,0
+KAPA.US,D,20251031,000000,1.11,1.13,1.09,1.13,92381,0
+KAPA.US,D,20251103,000000,1.1,1.1,1,1.01,402267,0
+KAPA.US,D,20251104,000000,0.984,1.02,0.8619,0.8674,868875,0
+KAPA.US,D,20251105,000000,0.8924,0.9473,0.88,0.94,314806,0
+KAPA.US,D,20251106,000000,0.9193,0.9487,0.844,0.87,179987,0
+KAPA.US,D,20251107,000000,0.8772,0.88,0.8101,0.8526,109060,0
+KAPA.US,D,20251110,000000,0.9,0.928,0.86,0.928,104010,0
+KAPA.US,D,20251111,000000,0.888,0.925,0.84,0.8755,100862,0
+KAPA.US,D,20251112,000000,0.875,0.9,0.85,0.8502,87784,0
+KAPA.US,D,20251113,000000,0.82,0.8301,0.7806,0.791,261273,0
+KAPA.US,D,20251114,000000,0.712,0.8311,0.701,0.8294,428082,0
+KAPA.US,D,20251117,000000,0.8298,0.8298,0.769,0.776,98098,0
+KAPA.US,D,20251118,000000,0.7611,0.7777,0.7215,0.7502,212189,0
+KAPA.US,D,20251119,000000,0.7531,0.7587,0.6711,0.714,131090,0
+KAPA.US,D,20251120,000000,0.7332,0.7699,0.6706,0.6867,220910,0
+KAPA.US,D,20251121,000000,0.67,0.718,0.666,0.6725,146220,0
+KAPA.US,D,20251124,000000,0.714,0.7315,0.7,0.728,174522,0
+KAPA.US,D,20251125,000000,0.7399,0.76,0.7214,0.734,54363,0
+KAPA.US,D,20251126,000000,0.77,0.775,0.74,0.74,88055,0
+KAPA.US,D,20251128,000000,0.76,0.859,0.7586,0.8337,89429,0
+KAPA.US,D,20251201,000000,0.8367,0.8504,0.7671,0.8202,165787,0
+KAPA.US,D,20251202,000000,0.82,0.867,0.803,0.854,241915,0
+KAPA.US,D,20251203,000000,0.8536,0.85925,0.8095,0.845,90754,0
+KAPA.US,D,20251204,000000,0.82,0.92,0.796,0.9093,96964,0
+KAPA.US,D,20251205,000000,0.9,0.92,0.8602,0.89,161988,0
+KAPA.US,D,20251208,000000,0.929,0.929,0.86,0.8691,69218,0
+KAPA.US,D,20251209,000000,0.86,0.897,0.84,0.8592,75935,0
+KAPA.US,D,20251210,000000,0.840101,0.8699,0.826,0.84,83899,0
+KAPA.US,D,20251211,000000,0.8407,0.8517,0.8054,0.81,98904,0
+KAPA.US,D,20251212,000000,0.8061,0.823,0.72,0.72,317943,0
+KAPA.US,D,20251215,000000,0.7383,0.74,0.723,0.7373,64312,0
+KAPA.US,D,20251216,000000,0.7497,0.754,0.7101,0.739,126072,0
+KAPA.US,D,20251217,000000,0.739,0.759,0.7166,0.7285,112689,0
+KAPA.US,D,20251218,000000,0.75155,0.785,0.7457,0.775,134411,0
+KAPA.US,D,20251219,000000,0.794,0.8848,0.761251,0.8584,232262,0
+KAPA.US,D,20251222,000000,0.8799,0.9,0.8006,0.805,126924,0
+KAPA.US,D,20251223,000000,0.791,0.8,0.7417,0.752,172497,0
+KAPA.US,D,20251224,000000,0.7292,0.7613,0.719999,0.7422,194540,0
+KAPA.US,D,20251226,000000,0.722,0.74199,0.68,0.708,390655,0
+KAPA.US,D,20251229,000000,0.711,0.74,0.7003,0.708,205208,0
+KAPA.US,D,20251230,000000,0.71,0.72,0.69231,0.6998,101507,0
+KAPA.US,D,20251231,000000,0.6922,0.71,0.6801,0.71,103538,0
+KAPA.US,D,20260102,000000,0.71,0.73,0.7,0.7293,80496,0
+KAPA.US,D,20260105,000000,0.7282,0.806,0.72,0.7779,225709,0
+KAPA.US,D,20260106,000000,0.7947,0.82,0.778,0.791,192316,0
+KAPA.US,D,20260107,000000,0.8053,0.83,0.7971,0.8299,75142,0
+KAPA.US,D,20260108,000000,0.839,1.04,0.81,0.97,752393,0
+KAPA.US,D,20260109,000000,0.96,0.97,0.8521,0.88,149200,0
+KAPA.US,D,20260112,000000,0.88,0.899899,0.869,0.8798,47305,0
+KAPA.US,D,20260113,000000,0.889,0.889,0.7923,0.8201,162798,0
+KAPA.US,D,20260114,000000,0.82,0.8711,0.8,0.86,118654,0
+KAPA.US,D,20260115,000000,0.85275,0.8999,0.83,0.89,136924,0
+KAPA.US,D,20260116,000000,0.8892,0.8892,0.86,0.8726,47920,0
+KAPA.US,D,20260120,000000,0.855,0.89,0.84,0.8748,67268,0
+KAPA.US,D,20260121,000000,0.873001,0.9,0.83,0.85,119343,0
+KAPA.US,D,20260122,000000,0.84,0.88,0.7593,0.78,544281,0
+KAPA.US,D,20260123,000000,0.7651,0.779,0.751,0.7621,57773,0
+KAPA.US,D,20260126,000000,0.761,0.7736,0.7123,0.72,140560,0
+KAPA.US,D,20260127,000000,0.72111,0.737,0.7091,0.7111,200642,0
+KAPA.US,D,20260128,000000,0.71,0.72,0.65,0.675,403294,0
+KAPA.US,D,20260129,000000,0.672,0.676,0.6436,0.6648,112483,0
+KAPA.US,D,20260130,000000,0.65,0.685,0.6402,0.6644,126042,0
+KAPA.US,D,20260202,000000,0.676,0.6799,0.6555,0.6675,92524,0
+KAPA.US,D,20260203,000000,0.6623,0.6899,0.655,0.66,114573,0
+KAPA.US,D,20260204,000000,0.675199,0.678809,0.6279,0.6388,88271,0
+KAPA.US,D,20260205,000000,0.6455,0.6455,0.59,0.59,135874,0
+KAPA.US,D,20260206,000000,0.6031,0.6518,0.5951,0.615,101308,0
+KAPA.US,D,20260209,000000,0.6218,0.6599,0.6218,0.640049,19003,0
+KAPA.US,D,20260210,000000,0.6211,0.6702,0.6211,0.641,121212,0
+KAPA.US,D,20260211,000000,0.65,0.6599,0.611,0.63,34694,0
+KAPA.US,D,20260212,000000,0.6599,0.6599,0.5939,0.5939,101777,0
+KAPA.US,D,20260213,000000,0.6,0.6304,0.58,0.598,100763,0
+KAPA.US,D,20260217,000000,0.598,0.63,0.55,0.589,99254,0
+KAPA.US,D,20260218,000000,0.58755,0.6016,0.56,0.5762,111469,0
diff --git a/daily/us/nysemkt stocks/kulr.us.txt b/daily/us/nysemkt stocks/kulr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf019dd5dcf2050919eff9d276d50e244db0ba3c
--- /dev/null
+++ b/daily/us/nysemkt stocks/kulr.us.txt	
@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KULR.US,D,20210608,000000,21.92,21.92,20.8,21.28,84012.75,0
+KULR.US,D,20210609,000000,22,22.24,20.4,20.8,96508.375,0
+KULR.US,D,20210610,000000,21.2,21.2,20,20.96,49829.375,0
+KULR.US,D,20210611,000000,20.48,21.12,19.2,19.68,72389.625,0
+KULR.US,D,20210614,000000,19.36,19.5808,18.64,18.8,54875.375,0
+KULR.US,D,20210615,000000,20,20,19.2,19.52,19740,0
+KULR.US,D,20210616,000000,19.76,19.76,17.92,18.16,45472.875,0
+KULR.US,D,20210617,000000,23.84,25.52,18.08,18.4,4272437.625,0
+KULR.US,D,20210618,000000,18.4,18.4,16.88,16.88,364415,0
+KULR.US,D,20210621,000000,17.2,18.16,16.8,18.08,174777.375,0
+KULR.US,D,20210622,000000,18.8,19.68,18.24,19.28,237050.5,0
+KULR.US,D,20210623,000000,20.24,20.72,19.28,19.92,200158.125,0
+KULR.US,D,20210624,000000,20.24,20.64,19.36,20.32,177900.625,0
+KULR.US,D,20210625,000000,20.64,20.64,19.6,19.84,109829.375,0
+KULR.US,D,20210628,000000,20.08,21.52,19.28,20.08,195699.5,0
+KULR.US,D,20210629,000000,20,20.4,19.2944,19.36,98112,0
+KULR.US,D,20210630,000000,19.36,20.72,19.2,19.76,152311.5,0
+KULR.US,D,20210701,000000,19.28,19.68,18.64,18.96,93259.875,0
+KULR.US,D,20210702,000000,19.2,19.52,18.72,18.96,44517,0
+KULR.US,D,20210706,000000,18.8,20.08,18.64,19.84,157325,0
+KULR.US,D,20210707,000000,19.68,19.9112,18.696,19.12,58737.5,0
+KULR.US,D,20210708,000000,18.4,19.04,17.6,18.64,106549.625,0
+KULR.US,D,20210709,000000,18.96,19.28,18.4,19.04,69040.875,0
+KULR.US,D,20210712,000000,19.2,19.2,18.08,18.4,53724.375,0
+KULR.US,D,20210713,000000,18.16,18.48,18,18.16,48395.875,0
+KULR.US,D,20210714,000000,18,18.08,16.48,17.04,135362.5,0
+KULR.US,D,20210715,000000,17.28,18.08,16.8,17.68,46078.25,0
+KULR.US,D,20210716,000000,17.92,18.04,17.4408,17.84,40804.625,0
+KULR.US,D,20210719,000000,17.2,17.2,16.32,17.12,45432.125,0
+KULR.US,D,20210720,000000,17.28,17.52,16.08,16.1528,91951.875,0
+KULR.US,D,20210721,000000,16.24,17.2,16.24,17.04,55308.75,0
+KULR.US,D,20210722,000000,17.2,17.28,16.172,16.32,91330.375,0
+KULR.US,D,20210723,000000,16.8,16.8,16.08,16.24,77537.125,0
+KULR.US,D,20210726,000000,16.56,16.64,16.08,16.48,47012.5,0
+KULR.US,D,20210727,000000,16.4,16.52,15.2,16.16,112835.625,0
+KULR.US,D,20210728,000000,16.4,16.48,15.84,16.4,65854.875,0
+KULR.US,D,20210729,000000,16.56,16.56,16.08,16.24,48223.25,0
+KULR.US,D,20210730,000000,16.08,16.4,16,16.32,33000.875,0
+KULR.US,D,20210802,000000,16.4,17.12,15.76,16.96,55710.625,0
+KULR.US,D,20210803,000000,16.96,16.96,16.4,16.72,33693.625,0
+KULR.US,D,20210804,000000,16.72,16.72,16,16.16,38962.625,0
+KULR.US,D,20210805,000000,16,16.8,15.92,16.72,31782.25,0
+KULR.US,D,20210806,000000,16,16.72,16,16.32,25911.5,0
+KULR.US,D,20210809,000000,16.64,16.72,16.1592,16.48,39281.625,0
+KULR.US,D,20210810,000000,16.64,16.96,16.4,16.8,31195.25,0
+KULR.US,D,20210811,000000,16.96,18.8,16.4,18.48,127462.875,0
+KULR.US,D,20210812,000000,18.72,19.04,17.36,18.32,94863.25,0
+KULR.US,D,20210813,000000,18.32,18.32,17.52,18,40554.125,0
+KULR.US,D,20210816,000000,17.92,18.16,16.8,17.76,52573.5,0
+KULR.US,D,20210817,000000,16.88,17.76,16,16.32,80518.75,0
+KULR.US,D,20210818,000000,18.16,18.16,17.2,17.36,69445.25,0
+KULR.US,D,20210819,000000,16.64,17.6,16.56,16.8,34243.25,0
+KULR.US,D,20210820,000000,16.64,17.2,16.32,16.4,38343.25,0
+KULR.US,D,20210823,000000,16.4,17.52,16.4,17.04,36017.375,0
+KULR.US,D,20210824,000000,16.96,17.52,16.8,16.88,27282,0
+KULR.US,D,20210825,000000,17.12,17.5192,16.8,17.12,38559.75,0
+KULR.US,D,20210826,000000,17.04,17.36,16.4,16.64,52800.625,0
+KULR.US,D,20210827,000000,16.88,17.12,16.32,17.04,39616.875,0
+KULR.US,D,20210830,000000,16.88,17.0408,16.48,17.04,51656.75,0
+KULR.US,D,20210831,000000,16.72,17.28,16.6672,17.12,51183.5,0
+KULR.US,D,20210901,000000,17.36,18,17.04,17.2,60473,0
+KULR.US,D,20210902,000000,17.36,18.44,16.9912,18.24,67213.5,0
+KULR.US,D,20210903,000000,18.24,18.52,17.28,17.92,146541.375,0
+KULR.US,D,20210907,000000,18.16,18.96,18,18.56,120310.125,0
+KULR.US,D,20210908,000000,18.8,19.44,18.32,19.28,79246.375,0
+KULR.US,D,20210909,000000,19.28,19.36,18.2512,18.56,76178,0
+KULR.US,D,20210910,000000,18.64,19.04,17.84,18,81408.75,0
+KULR.US,D,20210913,000000,18.4,18.56,17.76,18,57934.875,0
+KULR.US,D,20210914,000000,18.56,19.7592,18.4,19.2,132956,0
+KULR.US,D,20210915,000000,19.2,20,18.52,19.44,212135.625,0
+KULR.US,D,20210916,000000,19.84,20.72,19.1208,20.64,209828.375,0
+KULR.US,D,20210917,000000,20.4,21.52,19.92,19.92,353718.625,0
+KULR.US,D,20210920,000000,19.12,21.92,19.12,21.84,241678.375,0
+KULR.US,D,20210921,000000,21.68,21.9064,17.68,18.96,452533.5,0
+KULR.US,D,20210922,000000,19.6,20,19.2,19.52,117710.75,0
+KULR.US,D,20210923,000000,19.12,19.28,18.08,18.16,115620,0
+KULR.US,D,20210924,000000,17.84,18.24,17.36,17.76,91761.25,0
+KULR.US,D,20210927,000000,17.52,18.1368,17.04,17.2,67465.375,0
+KULR.US,D,20210928,000000,17.04,17.3248,16.48,16.64,68258.75,0
+KULR.US,D,20210929,000000,16.8,16.8672,16,16.24,87206.875,0
+KULR.US,D,20210930,000000,16.4,17.1016,16.24,16.64,72936.875,0
+KULR.US,D,20211001,000000,16.64,17.168,16.16,17.12,94364.25,0
+KULR.US,D,20211004,000000,17.52,17.52,16.08,16.56,128454.125,0
+KULR.US,D,20211005,000000,16.32,16.64,15.2,15.84,166329.125,0
+KULR.US,D,20211006,000000,15.92,16.4,15.6,16.24,77223.125,0
+KULR.US,D,20211007,000000,16.8,16.8136,16.08,16.08,65587.25,0
+KULR.US,D,20211008,000000,16.32,16.32,15.6,15.84,60213.875,0
+KULR.US,D,20211011,000000,15.6,16.08,15.4544,15.6,49885.875,0
+KULR.US,D,20211012,000000,16,16.1592,15.6,15.68,31443.625,0
+KULR.US,D,20211013,000000,15.76,15.92,15.68,15.84,20046.125,0
+KULR.US,D,20211014,000000,15.68,16.8,15.6592,16.64,41207.25,0
+KULR.US,D,20211015,000000,16.96,16.98,16.08,16.64,48382.25,0
+KULR.US,D,20211018,000000,16.96,17.352,16.48,16.88,58938.75,0
+KULR.US,D,20211019,000000,16.88,16.88,16.56,16.72,41753.125,0
+KULR.US,D,20211020,000000,17.12,21.04,16.64,19.44,821432.375,0
+KULR.US,D,20211021,000000,20.24,20.72,18.24,19.6,285464.5,0
+KULR.US,D,20211022,000000,19.2,20.8,18.88,19.04,226204.875,0
+KULR.US,D,20211025,000000,19.44,22.88,19.0344,22.24,476210.75,0
+KULR.US,D,20211026,000000,22.8,24.8768,20.8,23.12,806520.125,0
+KULR.US,D,20211027,000000,24.4,26,23.28,24.48,540202.75,0
+KULR.US,D,20211028,000000,24.48,24.88,22,23.76,322541,0
+KULR.US,D,20211029,000000,23.52,24,22.4808,23.76,120239.375,0
+KULR.US,D,20211101,000000,23.6,23.604,22.16,22.96,215548.125,0
+KULR.US,D,20211102,000000,23.04,26.4792,23.04,25.6,545349.5,0
+KULR.US,D,20211103,000000,25.6,26.08,23.68,25.28,310768.25,0
+KULR.US,D,20211104,000000,25.2,27.6,24.56,27.2,563660,0
+KULR.US,D,20211105,000000,28,28.72,26,28.72,346375,0
+KULR.US,D,20211108,000000,29.36,29.36,26.32,27.2,296426.25,0
+KULR.US,D,20211109,000000,27.2,27.448,24.24,25.76,320726.75,0
+KULR.US,D,20211110,000000,25.28,27.92,24.8,27.76,436821.625,0
+KULR.US,D,20211111,000000,28.56,28.56,26.64,27.52,246215.875,0
+KULR.US,D,20211112,000000,27.2,29.44,26.88,29.2,188069.25,0
+KULR.US,D,20211115,000000,29.44,30.48,27.68,30,283132.75,0
+KULR.US,D,20211116,000000,28.8,29.2,26.96,29.2,224102,0
+KULR.US,D,20211117,000000,28.8,28.88,27.52,28.8,153047.5,0
+KULR.US,D,20211118,000000,28.4,28.64,26.16,27.28,200173.125,0
+KULR.US,D,20211119,000000,26.4,27.7328,24.48,24.56,250154.625,0
+KULR.US,D,20211122,000000,25.2,25.2,22.4952,23.12,230490.5,0
+KULR.US,D,20211123,000000,23.52,24.8,23.2,23.76,164259.5,0
+KULR.US,D,20211124,000000,23.12,24.0544,22.4,22.64,126153.25,0
+KULR.US,D,20211126,000000,23.6,24.88,22.9744,23.84,173456.375,0
+KULR.US,D,20211129,000000,24.4,27.76,24,27.6,237030.625,0
+KULR.US,D,20211130,000000,27.92,29.52,25.12,28.24,426000.375,0
+KULR.US,D,20211201,000000,28.8,28.8,26.8,27.76,362787.25,0
+KULR.US,D,20211202,000000,27.76,28.1096,24.8,25.76,153574,0
+KULR.US,D,20211203,000000,27.44,27.44,24.88,26.72,135812.375,0
+KULR.US,D,20211206,000000,25.76,26.08,22.56,23.28,270161.375,0
+KULR.US,D,20211207,000000,25.12,26.16,24,25.76,172459.75,0
+KULR.US,D,20211208,000000,25.68,26.1584,24.8,25.44,108839.25,0
+KULR.US,D,20211209,000000,25.12,25.84,24.16,24.16,106808,0
+KULR.US,D,20211210,000000,24.08,25.2,24.08,24.56,88417.875,0
+KULR.US,D,20211213,000000,25.44,25.6,23.44,23.44,141001.25,0
+KULR.US,D,20211214,000000,23.2,23.76,22.64,23.36,83842.625,0
+KULR.US,D,20211215,000000,24.24,25.52,22.88,24.72,235157.75,0
+KULR.US,D,20211216,000000,25.6,26.32,23.52,23.84,169369.625,0
+KULR.US,D,20211217,000000,24,25.04,23.0096,24.88,145845.125,0
+KULR.US,D,20211220,000000,24,24.24,22.32,22.96,160533.625,0
+KULR.US,D,20211221,000000,22.96,24.8,22.72,24,112975,0
+KULR.US,D,20211222,000000,23.44,24.72,23.28,24.32,82800.5,0
+KULR.US,D,20211223,000000,23.68,24.64,23.68,24.16,67269,0
+KULR.US,D,20211227,000000,23.92,25.44,23.68,24.4,91950,0
+KULR.US,D,20211228,000000,24.88,24.9096,23.28,23.6,121142.25,0
+KULR.US,D,20211229,000000,23.6,23.84,21.76,22,175686.5,0
+KULR.US,D,20211230,000000,21.92,23.68,21.92,22.96,122658,0
+KULR.US,D,20211231,000000,21.92,23.2,21.84,22.08,81339.25,0
+KULR.US,D,20220103,000000,22.56,23.04,21.52,22.8,138127.625,0
+KULR.US,D,20220104,000000,23.6,24.96,22.48,24.4,203935,0
+KULR.US,D,20220105,000000,24.16,24.32,21.92,22,148501,0
+KULR.US,D,20220106,000000,22.24,22.96,22,22.56,91889.75,0
+KULR.US,D,20220107,000000,22.24,22.72,21.6,21.76,102798.125,0
+KULR.US,D,20220110,000000,21.52,21.88,19.6,20,156929.25,0
+KULR.US,D,20220111,000000,20.24,22.08,20.1632,21.36,85067.625,0
+KULR.US,D,20220112,000000,21.12,22.24,21.1104,21.2,68723.5,0
+KULR.US,D,20220113,000000,21.2,21.68,20.8,21.2,45236.375,0
+KULR.US,D,20220114,000000,20.8,22,20.56,22,74167.375,0
+KULR.US,D,20220118,000000,20.56,22.8,20.56,21.52,105748.75,0
+KULR.US,D,20220119,000000,21.92,22.2816,19.36,19.52,108645.5,0
+KULR.US,D,20220120,000000,19.84,20.0792,18,18.08,100931,0
+KULR.US,D,20220121,000000,17.6,17.76,16.08,16.16,144871.75,0
+KULR.US,D,20220124,000000,16,16.56,14.16,15.84,206590,0
+KULR.US,D,20220125,000000,15.44,16.96,15.36,16.72,86186.25,0
+KULR.US,D,20220126,000000,17.04,17.56,15.76,16.32,101000.25,0
+KULR.US,D,20220127,000000,16.64,17.1136,15.92,16.32,54617,0
+KULR.US,D,20220128,000000,16.24,16.56,15.36,15.76,61283.625,0
+KULR.US,D,20220131,000000,15.68,18.88,15.6,18,86962.75,0
+KULR.US,D,20220201,000000,18.48,18.48,16.72,17.76,65712.875,0
+KULR.US,D,20220202,000000,18,18,17.12,17.68,42307.25,0
+KULR.US,D,20220203,000000,17.36,18.0728,17.0408,17.76,32579.5,0
+KULR.US,D,20220204,000000,17.52,17.8592,17.12,17.84,52145,0
+KULR.US,D,20220207,000000,17.52,19.12,17.52,18.16,77421.75,0
+KULR.US,D,20220208,000000,18.4,18.72,17.6,18.72,48971.25,0
+KULR.US,D,20220209,000000,19.04,19.68,18.56,19.52,64313.75,0
+KULR.US,D,20220210,000000,19.04,20.4,18.8,19.44,55456,0
+KULR.US,D,20220211,000000,19.44,20,18.32,18.48,63609.875,0
+KULR.US,D,20220214,000000,18.32,18.8,17.6,17.68,44311,0
+KULR.US,D,20220215,000000,17.92,19.12,17.92,18.96,50733.875,0
+KULR.US,D,20220216,000000,18.72,19.12,18.2,18.4,30687.25,0
+KULR.US,D,20220217,000000,18.32,19.04,18.24,18.48,41665,0
+KULR.US,D,20220218,000000,18.4,18.68,17.52,17.84,40742,0
+KULR.US,D,20220222,000000,17.52,17.6,16.0008,16.56,64635.25,0
+KULR.US,D,20220223,000000,16.64,17.36,16,16,28304.625,0
+KULR.US,D,20220224,000000,14.88,17.2,14.56,16.64,108121.125,0
+KULR.US,D,20220225,000000,16.56,17.2,16.08,16.24,40533.625,0
+KULR.US,D,20220228,000000,16.88,18,16.44,17.84,41377.625,0
+KULR.US,D,20220301,000000,17.84,18.8,17.68,18.24,48510.5,0
+KULR.US,D,20220302,000000,18.16,18.3824,16.88,17.2,36793.75,0
+KULR.US,D,20220303,000000,17.36,18.32,17.28,17.68,38713.875,0
+KULR.US,D,20220304,000000,17.36,17.92,17.12,17.44,35126.75,0
+KULR.US,D,20220307,000000,17.12,17.52,16.4,16.4,45820.25,0
+KULR.US,D,20220308,000000,16.8,17.76,16.4,17.36,25331.5,0
+KULR.US,D,20220309,000000,17.52,18.32,17.44,17.84,47993.75,0
+KULR.US,D,20220310,000000,17.76,18,16.8,17.28,48805.125,0
+KULR.US,D,20220311,000000,17.28,17.76,16.96,17.68,31002,0
+KULR.US,D,20220314,000000,17.44,17.6,16.08,16.08,36481.625,0
+KULR.US,D,20220315,000000,16.16,17.5952,16.16,16.96,28819.875,0
+KULR.US,D,20220316,000000,17.28,18,17.16,17.44,38601.625,0
+KULR.US,D,20220317,000000,16.88,20,16.88,19.2,106506.875,0
+KULR.US,D,20220318,000000,18.16,19.5912,17.92,19.52,74234.5,0
+KULR.US,D,20220321,000000,18.96,19.68,18.8,19.2,44663.75,0
+KULR.US,D,20220322,000000,19.2,19.44,18.4,19.04,56559.75,0
+KULR.US,D,20220323,000000,19.12,19.36,17.8,18.08,57608.625,0
+KULR.US,D,20220324,000000,19.04,20.8808,18.88,19.36,166983.625,0
+KULR.US,D,20220325,000000,19.68,20.56,18.88,19.2,53245,0
+KULR.US,D,20220328,000000,19.68,19.84,19.04,19.68,32633,0
+KULR.US,D,20220329,000000,19.84,19.904,19.04,19.2,37998.75,0
+KULR.US,D,20220330,000000,19.04,19.52,18.4,18.48,37063.5,0
+KULR.US,D,20220331,000000,19.92,20.08,17.36,17.36,285218.25,0
+KULR.US,D,20220401,000000,17.52,18.16,17.2,17.36,48348.75,0
+KULR.US,D,20220404,000000,17.44,18.08,17.44,18,41664.625,0
+KULR.US,D,20220405,000000,17.68,18.24,17.28,17.92,36418.25,0
+KULR.US,D,20220406,000000,17.52,17.6728,16.6856,17.28,60460.125,0
+KULR.US,D,20220407,000000,17.44,17.6,16.4,16.4,37692.75,0
+KULR.US,D,20220408,000000,16.48,17.2,16.48,16.64,29494.125,0
+KULR.US,D,20220411,000000,16.32,16.96,16.08,16.4,36386.5,0
+KULR.US,D,20220412,000000,16.48,17.04,16.48,16.64,20646.25,0
+KULR.US,D,20220413,000000,16.8,17.4,16.64,17.28,17094.875,0
+KULR.US,D,20220414,000000,17.36,17.84,16.8,17.2,48943.875,0
+KULR.US,D,20220418,000000,16.88,17.2,16.24,16.4,42131.875,0
+KULR.US,D,20220419,000000,16.4,17.04,16.4,16.72,17408.75,0
+KULR.US,D,20220420,000000,16.72,17.36,16.5608,17.04,53197.625,0
+KULR.US,D,20220421,000000,17.2,17.44,16.4,16.56,23668.5,0
+KULR.US,D,20220422,000000,16.4,16.7928,15.68,15.92,59192.375,0
+KULR.US,D,20220425,000000,16,16.48,14.48,14.64,132431.5,0
+KULR.US,D,20220426,000000,14.8,14.8,13.04,13.44,174917.75,0
+KULR.US,D,20220427,000000,13.2,13.6,12.24,12.48,92526.75,0
+KULR.US,D,20220428,000000,12.72,13.36,11.76,13.04,76325.375,0
+KULR.US,D,20220429,000000,13.12,13.36,12,12.8,45939.125,0
+KULR.US,D,20220502,000000,12.8,12.88,12.4,12.56,27465.5,0
+KULR.US,D,20220503,000000,13.6,13.6,12.96,13.2,61676.875,0
+KULR.US,D,20220504,000000,13.28,14.4,13.04,14.16,47279.375,0
+KULR.US,D,20220505,000000,14.08,14.08,13.44,14.08,48948.375,0
+KULR.US,D,20220506,000000,14.08,14.16,13.2,13.36,37565.5,0
+KULR.US,D,20220509,000000,13.2,13.2,11.04,11.12,79294.375,0
+KULR.US,D,20220510,000000,11.68,11.92,10.4,10.88,48743.5,0
+KULR.US,D,20220511,000000,10.8,10.88,9.76,10.16,74014.875,0
+KULR.US,D,20220512,000000,10,10.272,9.44,9.76,57048.375,0
+KULR.US,D,20220513,000000,10.64,10.7992,9.92,10.24,38373.125,0
+KULR.US,D,20220516,000000,10.32,10.44,10.32,10.32,302.125,0
+KULR.US,D,20220517,000000,10.16,11.36,10.16,10.72,22786.75,0
+KULR.US,D,20220518,000000,10.64,10.72,10.4,10.4,26400.625,0
+KULR.US,D,20220519,000000,10.24,10.4216,10.08,10.32,18134.5,0
+KULR.US,D,20220520,000000,10.32,10.32,10,10,44062.875,0
+KULR.US,D,20220523,000000,10,10.4,9.84,10.4,20402,0
+KULR.US,D,20220524,000000,10.16,10.16,9.6,9.76,22974.75,0
+KULR.US,D,20220525,000000,9.76,10.0648,9.6,9.92,14053.125,0
+KULR.US,D,20220526,000000,9.92,11.52,9.92,11.2,40998.75,0
+KULR.US,D,20220527,000000,11.6,12.08,11.44,11.76,17250.375,0
+KULR.US,D,20220531,000000,12.32,14.16,11.68,13.2,86252.25,0
+KULR.US,D,20220601,000000,13.52,13.68,12.4,12.56,10883.375,0
+KULR.US,D,20220602,000000,12.8,14,12.56,14,38326.875,0
+KULR.US,D,20220603,000000,13.68,13.68,12.4,12.4,20981.625,0
+KULR.US,D,20220606,000000,13.2,13.52,12.96,13.52,19842.75,0
+KULR.US,D,20220607,000000,13.2,13.28,12.64,12.8,19429.25,0
+KULR.US,D,20220608,000000,12.64,13.36,12.4,13.28,14224.625,0
+KULR.US,D,20220609,000000,12.96,13.68,12.64,13.52,19134.75,0
+KULR.US,D,20220610,000000,13.12,13.6,12.8,13.6,12675.75,0
+KULR.US,D,20220613,000000,12.4,13.3248,12.08,12.64,39338.125,0
+KULR.US,D,20220614,000000,12.56,12.88,12,12,13140.875,0
+KULR.US,D,20220615,000000,12.16,12.96,12,12.32,32121.625,0
+KULR.US,D,20220616,000000,12,12.24,10.96,11.28,27816.125,0
+KULR.US,D,20220617,000000,12.4,12.4,11.36,11.44,11046.625,0
+KULR.US,D,20220621,000000,11.52,12.56,11.52,12,35232.5,0
+KULR.US,D,20220622,000000,12.56,13.04,12.08,12.64,22396.5,0
+KULR.US,D,20220623,000000,13.04,13.04,12.48,12.48,23633.625,0
+KULR.US,D,20220624,000000,13.04,13.76,12.24,13.68,72187.875,0
+KULR.US,D,20220627,000000,13.6,14.24,12.72,13.68,36526.875,0
+KULR.US,D,20220628,000000,13.68,14.4,13.52,13.6,36019,0
+KULR.US,D,20220629,000000,13.2,14.7192,12.64,14.4,114617.375,0
+KULR.US,D,20220630,000000,14.56,14.628,12.24,12.4,86006.375,0
+KULR.US,D,20220701,000000,12.56,12.96,11.6,12.24,24505,0
+KULR.US,D,20220705,000000,11.76,11.76,10.96,11.36,27221.875,0
+KULR.US,D,20220706,000000,11.44,12,11.3216,11.6,10107.125,0
+KULR.US,D,20220707,000000,11.84,12.48,11.76,11.92,22160.375,0
+KULR.US,D,20220708,000000,12.16,12.4,12,12.16,26683.25,0
+KULR.US,D,20220711,000000,12.4,13.04,12.16,12.8,75627.125,0
+KULR.US,D,20220712,000000,13.2,13.84,12.16,12.56,86834.625,0
+KULR.US,D,20220713,000000,12.56,12.72,11.92,12.08,42920.125,0
+KULR.US,D,20220714,000000,11.92,12.32,11.3048,12.08,28977.25,0
+KULR.US,D,20220715,000000,12.08,12.08,11.36,11.6,30614.5,0
+KULR.US,D,20220718,000000,11.68,11.84,11.48,11.68,20670.75,0
+KULR.US,D,20220719,000000,11.44,11.76,11.44,11.52,20813.875,0
+KULR.US,D,20220720,000000,11.52,11.988,11.52,11.52,20925.125,0
+KULR.US,D,20220721,000000,11.68,11.76,11.36,11.6,19955.375,0
+KULR.US,D,20220722,000000,11.6,11.68,11.2,11.52,12434.625,0
+KULR.US,D,20220725,000000,11.44,11.7592,11.3824,11.52,6186.25,0
+KULR.US,D,20220726,000000,11.44,11.76,11.36,11.36,18604.375,0
+KULR.US,D,20220727,000000,11.44,11.6,11.36,11.52,9525.875,0
+KULR.US,D,20220728,000000,11.52,12.32,11.52,12.24,48340,0
+KULR.US,D,20220729,000000,12.4,12.4,11.76,11.84,10889.625,0
+KULR.US,D,20220801,000000,11.84,12.4,11.84,12.32,22256.875,0
+KULR.US,D,20220802,000000,12,12.32,11.84,12.08,9814.375,0
+KULR.US,D,20220803,000000,12.4,12.72,12.0008,12.32,28681.5,0
+KULR.US,D,20220804,000000,12.56,12.72,12.24,12.64,11469.25,0
+KULR.US,D,20220805,000000,12.4,12.96,12.4,12.72,14179.5,0
+KULR.US,D,20220808,000000,12.72,13.2,12.72,12.88,17764.375,0
+KULR.US,D,20220809,000000,13.04,13.04,12.16,12.24,15392.375,0
+KULR.US,D,20220810,000000,13.2,13.2,12.64,13.12,17216.625,0
+KULR.US,D,20220811,000000,13.2,13.2,12.6008,12.88,18914,0
+KULR.US,D,20220812,000000,13.2,13.2,12.8,13.2,29562.625,0
+KULR.US,D,20220815,000000,13.2,13.36,12.8,13.12,29005.25,0
+KULR.US,D,20220816,000000,13.28,15.2,13.1984,13.92,156289.875,0
+KULR.US,D,20220817,000000,14,14.1592,13.12,13.44,32745.125,0
+KULR.US,D,20220818,000000,13.44,14.64,12.72,12.72,79917.25,0
+KULR.US,D,20220819,000000,12.8,13.4264,12.64,12.64,24645.375,0
+KULR.US,D,20220822,000000,12.96,12.96,12,12.16,32408.5,0
+KULR.US,D,20220823,000000,12.16,12.4,11.92,12.16,13083.5,0
+KULR.US,D,20220824,000000,12.24,12.4,11.8504,12,16881.625,0
+KULR.US,D,20220825,000000,12.16,12.4,12,12.4,11474.875,0
+KULR.US,D,20220826,000000,12.32,12.32,11.6,11.76,19585,0
+KULR.US,D,20220829,000000,12,12.3992,11.6008,12,18514.5,0
+KULR.US,D,20220830,000000,12.24,12.24,11.6,11.84,10894.125,0
+KULR.US,D,20220831,000000,11.84,12,11.28,11.6,20781.75,0
+KULR.US,D,20220901,000000,11.36,11.6,11.04,11.2,18881.625,0
+KULR.US,D,20220902,000000,11.92,11.92,10.88,11.04,20848.375,0
+KULR.US,D,20220906,000000,11.12,11.36,10.48,10.72,13057.375,0
+KULR.US,D,20220907,000000,10.56,11.6,10.56,11.6,7881,0
+KULR.US,D,20220908,000000,11.76,13.2,11.36,12.64,66618.375,0
+KULR.US,D,20220909,000000,12.72,12.7992,11.68,11.76,34515.125,0
+KULR.US,D,20220912,000000,11.76,12,11.6,11.76,12720.5,0
+KULR.US,D,20220913,000000,12.08,12.96,11.84,12.16,51192.875,0
+KULR.US,D,20220914,000000,12.32,12.4,11.68,11.68,19809.75,0
+KULR.US,D,20220915,000000,11.76,12.16,11.6,11.92,16037.875,0
+KULR.US,D,20220916,000000,11.68,11.92,11.28,11.28,21905.75,0
+KULR.US,D,20220919,000000,11.52,11.6,10.9848,11.6,11659.875,0
+KULR.US,D,20220920,000000,11.36,11.36,10.5864,11.12,18691.625,0
+KULR.US,D,20220921,000000,10.96,11.44,10.96,10.96,12880.25,0
+KULR.US,D,20220922,000000,10.88,10.992,10.16,10.8,31546,0
+KULR.US,D,20220923,000000,10.4,10.9328,10.16,10.48,24383.375,0
+KULR.US,D,20220926,000000,10.48,11.04,10.4,10.56,23607.375,0
+KULR.US,D,20220927,000000,10.64,11.04,10.4,10.48,17161.25,0
+KULR.US,D,20220928,000000,11.2,12.32,10.8,10.88,74561.125,0
+KULR.US,D,20220929,000000,11.04,11.0832,10.4,10.48,22971.5,0
+KULR.US,D,20220930,000000,10.4,10.8,10.08,10.24,24596.25,0
+KULR.US,D,20221003,000000,10.8,11.1192,10.32,10.64,73405.75,0
+KULR.US,D,20221004,000000,10.8,11.12,10.64,10.72,34074.125,0
+KULR.US,D,20221005,000000,11.12,11.4392,10.48,10.96,30057.5,0
+KULR.US,D,20221006,000000,11.28,11.6,10.72,10.72,54971.375,0
+KULR.US,D,20221007,000000,10.64,11.0304,9.92,9.92,46240.375,0
+KULR.US,D,20221010,000000,10,10.0008,9.52,9.68,32361.75,0
+KULR.US,D,20221011,000000,9.36,9.52,8.64,8.96,75964,0
+KULR.US,D,20221012,000000,9.04,9.12,8.4,8.88,29201.625,0
+KULR.US,D,20221013,000000,8.56,8.8,8.4,8.8,27572.125,0
+KULR.US,D,20221014,000000,9.2,9.2,8.24,8.56,33841.625,0
+KULR.US,D,20221017,000000,8.72,8.8,8.16,8.48,42129.5,0
+KULR.US,D,20221018,000000,8.96,11.12,8.64,10.56,244182.375,0
+KULR.US,D,20221019,000000,11.2,11.28,10.16,10.24,91174.125,0
+KULR.US,D,20221020,000000,10.8,11.36,10.56,10.72,110449.25,0
+KULR.US,D,20221021,000000,11.2,12.56,10.4,12,198346.625,0
+KULR.US,D,20221024,000000,12.8,15.12,12.4,14.72,372172.25,0
+KULR.US,D,20221025,000000,15.12,16.48,14.8,15.92,239105.625,0
+KULR.US,D,20221026,000000,16.8,17.52,14.72,15.44,246426.375,0
+KULR.US,D,20221027,000000,16,17.6,15.44,17.12,144002,0
+KULR.US,D,20221028,000000,17.76,17.76,15.2,15.2,148062.625,0
+KULR.US,D,20221031,000000,16.08,16.96,15.6,16.4,92360.25,0
+KULR.US,D,20221101,000000,16.8,16.952,15.04,15.2,89221.5,0
+KULR.US,D,20221102,000000,15.04,15.2,14,14.16,72460.125,0
+KULR.US,D,20221103,000000,14.4,14.88,13.68,14.72,109080.875,0
+KULR.US,D,20221104,000000,14.96,15.0032,12.88,13.12,109887,0
+KULR.US,D,20221107,000000,13.68,14.4,13.28,14.16,75055,0
+KULR.US,D,20221108,000000,14.16,14.4768,13.36,13.76,57772.5,0
+KULR.US,D,20221109,000000,13.6,13.6824,12.32,12.56,61742.5,0
+KULR.US,D,20221110,000000,12.72,14.72,12.72,14.72,90776.125,0
+KULR.US,D,20221111,000000,14.72,14.768,13.6,14.4,64813.875,0
+KULR.US,D,20221114,000000,14.16,15.2,13.76,15.12,46293.25,0
+KULR.US,D,20221115,000000,16.32,16.4,14.96,15.76,71915.5,0
+KULR.US,D,20221116,000000,15.92,15.92,14.96,15.6,37212.375,0
+KULR.US,D,20221117,000000,14.96,15.52,14.72,15.2,21683.375,0
+KULR.US,D,20221118,000000,14.88,15.68,14.8,15.2,35686.875,0
+KULR.US,D,20221121,000000,15.04,15.12,14.248,14.48,40566.5,0
+KULR.US,D,20221122,000000,14.32,14.56,13.2,13.76,61955,0
+KULR.US,D,20221123,000000,13.76,14.24,13.44,13.84,23434.625,0
+KULR.US,D,20221125,000000,14,14.24,13.9104,14.24,8818.5,0
+KULR.US,D,20221128,000000,14,14.08,13.6,13.6,21096.25,0
+KULR.US,D,20221129,000000,13.52,13.84,12.88,12.88,26456.5,0
+KULR.US,D,20221130,000000,12.96,13.76,12.88,13.76,28666,0
+KULR.US,D,20221201,000000,14.4,14.48,13.76,13.92,32813.875,0
+KULR.US,D,20221202,000000,13.68,14.48,13.6,13.84,31340.25,0
+KULR.US,D,20221205,000000,13.6,14.24,13.2,13.28,31965,0
+KULR.US,D,20221206,000000,13.36,14,13.28,13.44,29443.125,0
+KULR.US,D,20221207,000000,13.36,13.68,12.88,12.96,45300,0
+KULR.US,D,20221208,000000,13.52,13.6,13.04,13.2,54839.875,0
+KULR.US,D,20221209,000000,13.12,13.36,12.0808,12.16,48632.375,0
+KULR.US,D,20221212,000000,12.08,12.16,10.8,10.8,84873.75,0
+KULR.US,D,20221213,000000,11.52,12.4,11.2,11.44,59006.125,0
+KULR.US,D,20221214,000000,11.28,11.5576,10.4,10.4,59267.875,0
+KULR.US,D,20221215,000000,10.4,10.96,10.4,10.48,30893.5,0
+KULR.US,D,20221216,000000,10.24,10.32,9.44,9.68,82815.75,0
+KULR.US,D,20221219,000000,9.52,10,9.2328,9.44,62174.375,0
+KULR.US,D,20221220,000000,9.68,9.92,9.28,9.44,63400.375,0
+KULR.US,D,20221221,000000,9.52,10.16,9.44,10,38299.5,0
+KULR.US,D,20221222,000000,10.08,10.4,9.8392,10.16,51074.125,0
+KULR.US,D,20221223,000000,10.16,10.2032,9.84,10,26126,0
+KULR.US,D,20221227,000000,9.84,10,9.2,9.2,30367.875,0
+KULR.US,D,20221228,000000,9.2,10.04,9.2,9.6,53715.875,0
+KULR.US,D,20221229,000000,9.6,10.24,9.52,9.68,42779.375,0
+KULR.US,D,20221230,000000,9.52,9.848,9.36,9.6,28286.375,0
+KULR.US,D,20230103,000000,9.44,10.0392,9.44,9.68,37744.125,0
+KULR.US,D,20230104,000000,9.92,9.92,9.52,9.68,18871.375,0
+KULR.US,D,20230105,000000,9.52,9.92,9.48,9.92,33352.25,0
+KULR.US,D,20230106,000000,10,10.16,9.6,9.68,39817.5,0
+KULR.US,D,20230109,000000,9.76,10.08,9.36,9.36,36951.875,0
+KULR.US,D,20230110,000000,9.44,9.6,9.28,9.28,37354.25,0
+KULR.US,D,20230111,000000,9.28,9.84,9.28,9.6,67781,0
+KULR.US,D,20230112,000000,9.52,10.2,9.52,10.08,33344,0
+KULR.US,D,20230113,000000,9.76,10.72,9.76,10.72,33945.125,0
+KULR.US,D,20230117,000000,10.48,10.76,10.16,10.24,37564.625,0
+KULR.US,D,20230118,000000,10.32,10.8,10.16,10.24,30663.125,0
+KULR.US,D,20230119,000000,10.08,10.56,9.92,10,30692.75,0
+KULR.US,D,20230120,000000,10.24,10.64,10.08,10.4,27322,0
+KULR.US,D,20230123,000000,10.4,11.3088,10.32,10.32,108661.75,0
+KULR.US,D,20230124,000000,10.32,10.32,10,10.16,30303.375,0
+KULR.US,D,20230125,000000,10,10.68,10,10.56,27570.875,0
+KULR.US,D,20230126,000000,10.8,10.8,10.32,10.4,18661.625,0
+KULR.US,D,20230127,000000,10.24,11.6,10.24,11.04,117969.25,0
+KULR.US,D,20230130,000000,10.96,10.96,10.08,10.08,32252.375,0
+KULR.US,D,20230131,000000,10,10.48,9.92,10.24,21623.5,0
+KULR.US,D,20230201,000000,9.92,10.16,9.92,9.92,36837.875,0
+KULR.US,D,20230202,000000,10.08,10.48,9.92,10.08,72440.625,0
+KULR.US,D,20230203,000000,10.24,10.48,10.08,10.24,31747.625,0
+KULR.US,D,20230206,000000,10.08,13.44,10.08,10.72,357058.125,0
+KULR.US,D,20230207,000000,10.64,10.64,9.6,10.4,111849.5,0
+KULR.US,D,20230208,000000,10.16,10.56,10.08,10.32,45137.625,0
+KULR.US,D,20230209,000000,10.32,10.32,9.44,9.68,90297.5,0
+KULR.US,D,20230210,000000,9.76,9.96,9.44,9.68,29245.5,0
+KULR.US,D,20230213,000000,9.84,9.84,9.2,9.36,46929,0
+KULR.US,D,20230214,000000,9.6,9.92,9.44,9.52,48394.5,0
+KULR.US,D,20230215,000000,9.68,10.24,9.6,9.92,38375.375,0
+KULR.US,D,20230216,000000,10.08,10.08,9.68,9.92,49089.625,0
+KULR.US,D,20230217,000000,9.76,9.92,9.44,9.68,36418.375,0
+KULR.US,D,20230221,000000,9.6,9.832,9.28,9.28,55378,0
+KULR.US,D,20230222,000000,9.2,10.24,9.2,10,186859.875,0
+KULR.US,D,20230223,000000,9.92,10.16,9.44,9.76,39774.75,0
+KULR.US,D,20230224,000000,9.44,9.76,9.24,9.52,52121.375,0
+KULR.US,D,20230227,000000,9.44,10.08,9.44,9.92,45960.375,0
+KULR.US,D,20230228,000000,9.84,10.64,9.44,10.48,164780.875,0
+KULR.US,D,20230301,000000,10.88,11.04,10.4,10.56,114079.25,0
+KULR.US,D,20230302,000000,10.32,10.5904,10,10.56,74104.25,0
+KULR.US,D,20230303,000000,10.48,10.56,9.88,10,83826.5,0
+KULR.US,D,20230306,000000,9.92,10,9.6,9.68,44890.25,0
+KULR.US,D,20230307,000000,9.6,10.08,9.12,9.2,143893.25,0
+KULR.US,D,20230308,000000,9.44,9.44,9.04,9.2,53601,0
+KULR.US,D,20230309,000000,9.28,9.44,8.88,8.88,61284.25,0
+KULR.US,D,20230310,000000,9.04,9.12,8.64,8.72,56759.5,0
+KULR.US,D,20230313,000000,8.72,8.92,8.16,8.48,64863.625,0
+KULR.US,D,20230314,000000,8.72,8.8792,8.4,8.4,50088.625,0
+KULR.US,D,20230315,000000,8.4,8.4792,7.52,7.84,85793.125,0
+KULR.US,D,20230316,000000,8,8.64,7.9624,8.48,53004.75,0
+KULR.US,D,20230317,000000,8.32,8.48,7.84,7.92,35337.75,0
+KULR.US,D,20230320,000000,8.24,8.24,7.3216,7.5176,51270.125,0
+KULR.US,D,20230321,000000,7.76,7.84,7.2,7.3448,51882.375,0
+KULR.US,D,20230322,000000,7.3208,7.52,7.2056,7.2168,47341.75,0
+KULR.US,D,20230323,000000,7.24,7.5832,7.2,7.28,50738,0
+KULR.US,D,20230324,000000,7.52,7.52,6.524,6.96,83890,0
+KULR.US,D,20230327,000000,7.04,7.1112,6.08,6.08,93758.875,0
+KULR.US,D,20230328,000000,6,6.0016,5.2888,5.6,134526.625,0
+KULR.US,D,20230329,000000,5.7792,6.56,5.76,6.404,67947.625,0
+KULR.US,D,20230330,000000,6.56,7.76,6.48,7.36,80446.25,0
+KULR.US,D,20230331,000000,7.7128,7.7128,6.88,7.0184,34653,0
+KULR.US,D,20230403,000000,6.96,7.04,6.728,6.868,42955.875,0
+KULR.US,D,20230404,000000,6.96,6.96,6.4088,6.56,35145.875,0
+KULR.US,D,20230405,000000,6.4888,6.7648,6.2448,6.3544,28118.625,0
+KULR.US,D,20230406,000000,6.4,6.6976,6.4,6.56,15331,0
+KULR.US,D,20230410,000000,6.6,6.64,6.32,6.5584,23108.375,0
+KULR.US,D,20230411,000000,6.3192,6.5584,6.24,6.356,27716.5,0
+KULR.US,D,20230412,000000,6.356,6.64,6.356,6.552,28677.875,0
+KULR.US,D,20230413,000000,6.4,6.9208,6.4,6.8784,36529.875,0
+KULR.US,D,20230414,000000,6.64,6.8784,6.4,6.56,21769.125,0
+KULR.US,D,20230417,000000,6.4936,6.56,5.76,5.84,46740.125,0
+KULR.US,D,20230418,000000,6.2464,6.4,5.76,5.76,19171.75,0
+KULR.US,D,20230419,000000,5.84,6.6312,5.68,5.92,112719.75,0
+KULR.US,D,20230420,000000,5.8968,5.996,5.48,5.5688,39905.75,0
+KULR.US,D,20230421,000000,5.6,5.716,5.3672,5.3672,50388.375,0
+KULR.US,D,20230424,000000,5.52,5.7432,5.36,5.64,27555.125,0
+KULR.US,D,20230425,000000,5.76,5.84,5.4,5.52,27668.25,0
+KULR.US,D,20230426,000000,5.44,5.5408,5.0312,5.1592,29036.5,0
+KULR.US,D,20230427,000000,5.2,5.3296,4.88,4.96,21172.125,0
+KULR.US,D,20230428,000000,4.96,5.2,4.92,5.2,19869.75,0
+KULR.US,D,20230501,000000,5.2,5.36,5.076,5.2,12271.25,0
+KULR.US,D,20230502,000000,5.2,5.5192,5.2,5.44,17539.125,0
+KULR.US,D,20230503,000000,5.4664,6.16,5.464,6.08,25657.25,0
+KULR.US,D,20230504,000000,6.08,6.24,6,6.2392,31597.125,0
+KULR.US,D,20230505,000000,6.24,6.4,5.616,5.9536,40857.5,0
+KULR.US,D,20230508,000000,5.728,5.92,5.3872,5.3872,25666.75,0
+KULR.US,D,20230509,000000,5.3872,5.552,5.2048,5.548,19807.375,0
+KULR.US,D,20230510,000000,5.76,5.84,5.44,5.6,17918.375,0
+KULR.US,D,20230511,000000,5.7552,5.7552,5.28,5.3776,28174.375,0
+KULR.US,D,20230512,000000,5.4936,5.7032,5.28,5.32,15374.875,0
+KULR.US,D,20230515,000000,5.472,6.232,5.36,6.16,48018.875,0
+KULR.US,D,20230516,000000,5.76,5.76,5.2,5.2816,56889.375,0
+KULR.US,D,20230517,000000,5.52,5.6,5.2,5.2016,17191.875,0
+KULR.US,D,20230518,000000,5.36,5.536,4.8152,4.9264,39917.625,0
+KULR.US,D,20230519,000000,4.96,5.36,4.4096,4.628,83217.5,0
+KULR.US,D,20230522,000000,4.72,6.8792,4.72,6.5784,261582.25,0
+KULR.US,D,20230523,000000,6.96,7.56,5.84,5.912,192446.625,0
+KULR.US,D,20230524,000000,6,6,5.6,5.9032,53700.25,0
+KULR.US,D,20230525,000000,5.84,6,5.696,5.76,33681,0
+KULR.US,D,20230526,000000,5.84,5.992,5.76,5.992,19486,0
+KULR.US,D,20230530,000000,5.9536,5.984,5.752,5.92,24344.875,0
+KULR.US,D,20230531,000000,5.76,5.8272,5.36,5.36,30811,0
+KULR.US,D,20230601,000000,5.52,5.64,5.44,5.6,13951.25,0
+KULR.US,D,20230602,000000,5.6,5.76,5.2008,5.3488,39176.625,0
+KULR.US,D,20230605,000000,5.36,5.5192,5.28,5.44,13584.75,0
+KULR.US,D,20230606,000000,5.6488,5.6488,5.3688,5.5512,21281.875,0
+KULR.US,D,20230607,000000,5.6,5.8,5.52,5.68,40920.25,0
+KULR.US,D,20230608,000000,5.84,5.84,5.36068,5.394,19405.5,0
+KULR.US,D,20230609,000000,5.52,5.6,5.2408,5.44,35214.5,0
+KULR.US,D,20230612,000000,5.48,5.7024,5.36,5.5936,25771.625,0
+KULR.US,D,20230613,000000,5.6,5.72,5.48,5.6048,22906.75,0
+KULR.US,D,20230614,000000,5.616,5.75919,5.4848,5.5912,27115.25,0
+KULR.US,D,20230615,000000,5.4848,5.92,5.44,5.5704,35859,0
+KULR.US,D,20230616,000000,5.5416,5.7592,5.464,5.5328,21019.875,0
+KULR.US,D,20230620,000000,5.4136,5.5192,5.28,5.28,22003.375,0
+KULR.US,D,20230621,000000,5.6,5.632,5.3344,5.4352,25681.625,0
+KULR.US,D,20230622,000000,5.552,5.552,5.2,5.36,31990,0
+KULR.US,D,20230623,000000,5.36,5.52,5.18,5.18,29485.25,0
+KULR.US,D,20230626,000000,5.352,5.36,5.12,5.288,25268.125,0
+KULR.US,D,20230627,000000,5.2168,5.3512,5.12,5.2,16520.5,0
+KULR.US,D,20230628,000000,5.2,5.2776,5.04,5.04,22686.125,0
+KULR.US,D,20230629,000000,5.04,5.12,4.872,5.0656,25840,0
+KULR.US,D,20230630,000000,5.0656,5.192,4.96,5.12,22832.375,0
+KULR.US,D,20230703,000000,5.2,5.6808,5.1208,5.6808,34073.125,0
+KULR.US,D,20230705,000000,5.684,5.7392,5.44,5.4984,16112,0
+KULR.US,D,20230706,000000,5.4984,6.96,5.3772,5.92,321304.75,0
+KULR.US,D,20230707,000000,5.92,6.184,5.28,6.0784,65009,0
+KULR.US,D,20230710,000000,6.0376,6.24,5.76,5.9552,40636,0
+KULR.US,D,20230711,000000,5.84,6.16,5.7776,6.06,25251.25,0
+KULR.US,D,20230712,000000,6,6.64,6,6.4,31892.25,0
+KULR.US,D,20230713,000000,6.32,6.8,6.32,6.5872,30630.625,0
+KULR.US,D,20230714,000000,6.712,6.72,6.48,6.488,31409,0
+KULR.US,D,20230717,000000,6.48,7.5,6.48,7.3504,73464.5,0
+KULR.US,D,20230718,000000,7.4,8.8,7.056,7.36,133677,0
+KULR.US,D,20230719,000000,7.36,8.32,7.2,7.92,61270.125,0
+KULR.US,D,20230720,000000,7.8824,8.48,7.68,7.76,44305.25,0
+KULR.US,D,20230721,000000,7.8128,8.24,7.68,7.988,24672,0
+KULR.US,D,20230724,000000,8.16,8.4,7.84,7.9128,39207.125,0
+KULR.US,D,20230725,000000,8,8,7.28,7.44,30361.375,0
+KULR.US,D,20230726,000000,7.2944,7.76,7.2,7.3856,25938.625,0
+KULR.US,D,20230727,000000,7.44,7.8104,7.28,7.44,38500.75,0
+KULR.US,D,20230728,000000,7.6064,7.6064,7.2,7.3024,22682.125,0
+KULR.US,D,20230731,000000,7.36,7.5992,7.28,7.44,37253.125,0
+KULR.US,D,20230801,000000,7.4376,7.9192,7.4376,7.7232,23113.5,0
+KULR.US,D,20230802,000000,7.44,7.8392,7.2696,7.3512,22494.125,0
+KULR.US,D,20230803,000000,7.36,7.5104,6.996,7.4104,29587.75,0
+KULR.US,D,20230804,000000,7.36,7.41039,6.568,6.576,104014.875,0
+KULR.US,D,20230807,000000,6.568,6.8,6.4,6.4,54936.5,0
+KULR.US,D,20230808,000000,6.32,6.5088,6.16,6.248,36551.875,0
+KULR.US,D,20230809,000000,6.32,6.52,6.044,6.184,29645.625,0
+KULR.US,D,20230810,000000,6,6.32,5.44,5.984,193295.25,0
+KULR.US,D,20230811,000000,6,6.64,5.928,6.5632,55553.875,0
+KULR.US,D,20230814,000000,6.5512,7.2,6.4,6.88,53961.75,0
+KULR.US,D,20230815,000000,6.88,6.9896,6.4232,6.888,28901.25,0
+KULR.US,D,20230816,000000,7.2,8.8,7.12081,8.64,286669.875,0
+KULR.US,D,20230817,000000,6.88,7.36,6.4,6.4,582849.5,0
+KULR.US,D,20230818,000000,6.4,6.4,6.0888,6.16,67467.5,0
+KULR.US,D,20230821,000000,6.0368,6.1448,5.77681,5.84,66873.375,0
+KULR.US,D,20230822,000000,5.84,5.9992,5.36,5.5272,51147.25,0
+KULR.US,D,20230823,000000,5.304,5.90319,5.28,5.52,43064.625,0
+KULR.US,D,20230824,000000,5.7144,5.7144,5.3648,5.48,28929.625,0
+KULR.US,D,20230825,000000,5.48,5.5952,5.12,5.2,56508.5,0
+KULR.US,D,20230828,000000,5.1752,5.352,4.6472,4.8528,81613.625,0
+KULR.US,D,20230829,000000,4.8648,5.3736,4.7736,5.0152,142626.75,0
+KULR.US,D,20230830,000000,4.96,5.1472,4.4952,4.6248,82284.625,0
+KULR.US,D,20230831,000000,4.72,4.8304,4.48,4.4808,147723.875,0
+KULR.US,D,20230901,000000,4.56,4.856,4.5,4.6608,40825.125,0
+KULR.US,D,20230905,000000,4.6688,5.0544,4.6408,4.88,48608.75,0
+KULR.US,D,20230906,000000,5.12,5.5616,5.024,5.3904,52101.375,0
+KULR.US,D,20230907,000000,5.384,5.384,4.992,4.992,33910.75,0
+KULR.US,D,20230908,000000,5.1056,5.1216,4.8,4.9584,17091.625,0
+KULR.US,D,20230911,000000,5.04,5.0576,4.656,4.7264,32151,0
+KULR.US,D,20230912,000000,4.7408,5.36,4.52,4.6552,119580.25,0
+KULR.US,D,20230913,000000,2.96,3.56,2.8984,3.2008,613668.75,0
+KULR.US,D,20230914,000000,3.28,3.408,3.28,3.384,100364.375,0
+KULR.US,D,20230915,000000,3.5096,3.5096,3.24,3.4,93650.75,0
+KULR.US,D,20230918,000000,3.4976,3.736,3.36,3.736,111182.375,0
+KULR.US,D,20230919,000000,3.7128,3.7192,3.54,3.7096,53832.25,0
+KULR.US,D,20230920,000000,3.7336,3.92,3.6064,3.7608,65980.375,0
+KULR.US,D,20230921,000000,3.7392,3.76,3.44,3.6,39106.75,0
+KULR.US,D,20230922,000000,3.6,3.696,3.3872,3.6416,49018.75,0
+KULR.US,D,20230925,000000,3.5936,3.6808,3.4,3.6808,50194,0
+KULR.US,D,20230926,000000,3.5704,3.68,3.28,3.344,79008.25,0
+KULR.US,D,20230927,000000,3.3192,3.4392,3.1416,3.144,31124.25,0
+KULR.US,D,20230928,000000,3.2784,3.3304,3.04,3.04,62052.5,0
+KULR.US,D,20230929,000000,3.1192,3.1192,2.7672,2.8712,80798.625,0
+KULR.US,D,20231002,000000,3.008,3.12,2.92,3.06,48653.75,0
+KULR.US,D,20231003,000000,3.06,3.1024,2.8752,2.992,27717.875,0
+KULR.US,D,20231004,000000,2.9816,3.04,2.824,3.04,41434,0
+KULR.US,D,20231005,000000,3.04,3.1664,2.96,3.0696,28429.125,0
+KULR.US,D,20231006,000000,3.0656,3.2344,3.0448,3.208,33909.375,0
+KULR.US,D,20231009,000000,3.2,3.2364,2.9608,3.02,38264,0
+KULR.US,D,20231010,000000,3.04,3.2184,3.0384,3.1392,28032.375,0
+KULR.US,D,20231011,000000,3.1544,3.344,3.068,3.2,46934.625,0
+KULR.US,D,20231012,000000,3.2,3.24,3.092,3.1984,28814.75,0
+KULR.US,D,20231013,000000,3.2,3.28,3.04,3.0936,28659.25,0
+KULR.US,D,20231016,000000,3.096,3.44,3.096,3.192,41767.5,0
+KULR.US,D,20231017,000000,3.3312,3.4408,3.192,3.2328,31629.75,0
+KULR.US,D,20231018,000000,3.3944,3.48,3.24,3.3168,28828.125,0
+KULR.US,D,20231019,000000,3.248,3.3208,2.9616,3.04,28405.875,0
+KULR.US,D,20231020,000000,3.0296,3.14312,3,3.04,24135.375,0
+KULR.US,D,20231023,000000,2.9648,3.36,2.8,3.108,43549.75,0
+KULR.US,D,20231024,000000,3.0944,3.108,2.808,2.88,40298.625,0
+KULR.US,D,20231025,000000,2.8816,2.9592,2.72,2.84,18449,0
+KULR.US,D,20231026,000000,2.784,2.8712,2.64,2.76,44606.875,0
+KULR.US,D,20231027,000000,2.7496,2.8016,2.5936,2.648,20098.875,0
+KULR.US,D,20231030,000000,2.66,2.72,2.3584,2.4168,52385.5,0
+KULR.US,D,20231031,000000,2.3152,2.4,2.248,2.3144,42915.875,0
+KULR.US,D,20231101,000000,2.248,2.3992,2.24,2.3392,30780.125,0
+KULR.US,D,20231102,000000,2.32,2.552,2.32,2.4712,32838.875,0
+KULR.US,D,20231103,000000,2.48,2.7256,2.472,2.5592,37142.125,0
+KULR.US,D,20231106,000000,2.56,2.7208,2.5328,2.5328,24850.5,0
+KULR.US,D,20231107,000000,2.56,2.56,2.3912,2.4408,36879.375,0
+KULR.US,D,20231108,000000,2.4768,2.6524,2.416,2.5856,27576,0
+KULR.US,D,20231109,000000,2.5712,2.712,2.5712,2.6192,24560.25,0
+KULR.US,D,20231110,000000,2.584,2.72,2.4888,2.5088,34955.625,0
+KULR.US,D,20231113,000000,2.48,2.64,2.48,2.52,35856.75,0
+KULR.US,D,20231114,000000,2.56,2.688,2.4088,2.4088,95143,0
+KULR.US,D,20231115,000000,2.64,2.88,2.4,2.8384,131294.375,0
+KULR.US,D,20231116,000000,2.88,2.96,2.472,2.48,121544.375,0
+KULR.US,D,20231117,000000,2.512,2.632,2.44,2.48,74403.25,0
+KULR.US,D,20231120,000000,2.604,2.632,2.456,2.5448,37189.75,0
+KULR.US,D,20231121,000000,2.48,2.56,2.46,2.4704,34507.125,0
+KULR.US,D,20231122,000000,2.4528,2.5496,2.26,2.392,68844.375,0
+KULR.US,D,20231124,000000,2.512,2.56,2.4,2.52,34604.125,0
+KULR.US,D,20231127,000000,2.68,2.9232,2.628,2.688,153615.125,0
+KULR.US,D,20231128,000000,2.928,3.04,2.72,2.76,155541.625,0
+KULR.US,D,20231129,000000,2.84,2.84,2.3608,2.4,101586,0
+KULR.US,D,20231130,000000,2.5832,2.5832,2.3304,2.34,59070,0
+KULR.US,D,20231201,000000,2.472,2.48,2.24,2.34,75235.875,0
+KULR.US,D,20231204,000000,2.32,2.4496,2.24,2.392,68711.125,0
+KULR.US,D,20231205,000000,2.4112,2.52,2.3656,2.4008,64457.5,0
+KULR.US,D,20231206,000000,2.36,2.48,2.36,2.4032,35071.5,0
+KULR.US,D,20231207,000000,2.512,2.64,2.324,2.6392,82883.25,0
+KULR.US,D,20231208,000000,2.56,2.56,2.3672,2.4792,71772.25,0
+KULR.US,D,20231211,000000,2.3608,2.4032,2.3216,2.3224,38542.125,0
+KULR.US,D,20231212,000000,2.3832,2.4,2.1352,2.16,94398.75,0
+KULR.US,D,20231213,000000,2.2464,2.35119,2.0888,2.136,161855.5,0
+KULR.US,D,20231214,000000,2.168,2.3904,2.16,2.2872,96237.125,0
+KULR.US,D,20231215,000000,2.38,2.4464,2.2176,2.2176,84602.5,0
+KULR.US,D,20231218,000000,2.5192,2.7904,2.4176,2.4176,336788.25,0
+KULR.US,D,20231219,000000,2.52,2.64,2.3384,2.3672,245481.875,0
+KULR.US,D,20231220,000000,1.6552,1.8672,1.64,1.6784,679287.125,0
+KULR.US,D,20231221,000000,1.7992,1.8,1.668,1.672,174806,0
+KULR.US,D,20231222,000000,1.74,1.752,1.5352,1.624,231154,0
+KULR.US,D,20231226,000000,1.6496,1.6496,1.4552,1.4936,248197,0
+KULR.US,D,20231227,000000,1.5736,1.632,1.52848,1.5496,348856.625,0
+KULR.US,D,20231228,000000,1.6,1.676,1.5032,1.5992,231253.5,0
+KULR.US,D,20231229,000000,1.5848,1.5848,1.432,1.48,288468,0
+KULR.US,D,20240102,000000,1.52,1.5504,1.4032,1.4568,158796.375,0
+KULR.US,D,20240103,000000,1.5024,1.512,1.36,1.4,236669,0
+KULR.US,D,20240104,000000,1.4,1.516,1.36,1.464,120019,0
+KULR.US,D,20240105,000000,1.42,1.544,1.4128,1.544,82739,0
+KULR.US,D,20240108,000000,1.5048,1.64,1.4896,1.6,156702.5,0
+KULR.US,D,20240109,000000,1.576,1.592,1.424,1.4848,130116,0
+KULR.US,D,20240110,000000,1.4768,1.5,1.408,1.4216,93410.375,0
+KULR.US,D,20240111,000000,1.4272,1.464,1.392,1.464,78305.125,0
+KULR.US,D,20240112,000000,1.44,1.4856,1.4112,1.4648,89820.75,0
+KULR.US,D,20240116,000000,1.488,1.56,1.47213,1.5256,181898.25,0
+KULR.US,D,20240117,000000,1.68,1.736,1.4,1.464,1027182.5,0
+KULR.US,D,20240118,000000,1.4,1.528,1.4,1.4912,205975,0
+KULR.US,D,20240119,000000,1.504,1.572,1.46359,1.572,190745.375,0
+KULR.US,D,20240122,000000,1.528,1.568,1.448,1.4816,106847.375,0
+KULR.US,D,20240123,000000,1.52,1.544,1.4864,1.5176,96846.375,0
+KULR.US,D,20240124,000000,1.5216,1.528,1.488,1.5192,75172.375,0
+KULR.US,D,20240125,000000,1.512,1.512,1.38,1.4616,111679.125,0
+KULR.US,D,20240126,000000,1.4408,1.552,1.44,1.552,56690,0
+KULR.US,D,20240129,000000,1.52,1.6792,1.4856,1.6304,126996.875,0
+KULR.US,D,20240130,000000,1.6,1.62959,1.44,1.4856,154087.625,0
+KULR.US,D,20240131,000000,1.4408,1.4792,1.4208,1.4208,108573,0
+KULR.US,D,20240201,000000,1.42,1.4328,1.2976,1.36,141775.5,0
+KULR.US,D,20240202,000000,1.356,1.384,1.304,1.3712,105410.375,0
+KULR.US,D,20240205,000000,1.3648,1.3648,1.28,1.2984,54480.625,0
+KULR.US,D,20240206,000000,1.3168,1.3528,1.28,1.344,41659.25,0
+KULR.US,D,20240207,000000,1.3656,1.3656,1.0096,1.0632,633264.375,0
+KULR.US,D,20240208,000000,1.104,1.104,0.8496,0.9424,711911.375,0
+KULR.US,D,20240209,000000,0.88,0.9776,0.8,0.944,791088.375,0
+KULR.US,D,20240212,000000,0.96,1.0976,0.9,1.04,307629.125,0
+KULR.US,D,20240213,000000,0.9808,1.0864,0.9808,1.0464,129146.875,0
+KULR.US,D,20240214,000000,1.0792,1.0792,1.0464,1.068,152436.875,0
+KULR.US,D,20240215,000000,1.112,1.112,1.04,1.068,119581.25,0
+KULR.US,D,20240216,000000,1.0824,1.0896,1.044,1.072,78844.25,0
+KULR.US,D,20240220,000000,1.1056,1.52,1.0896,1.3696,617737.625,0
+KULR.US,D,20240221,000000,1.4,1.4224,1.0888,1.12,411088.125,0
+KULR.US,D,20240222,000000,1.1224,1.1512,1.0448,1.0556,195521.5,0
+KULR.US,D,20240223,000000,1.1128,1.1128,1.036,1.0648,137832,0
+KULR.US,D,20240226,000000,1.084,1.1912,1.04,1.112,281733.5,0
+KULR.US,D,20240227,000000,1.1272,1.1272,1.0648,1.0728,177569.125,0
+KULR.US,D,20240228,000000,1.0936,1.1192,1.044,1.1024,133603.625,0
+KULR.US,D,20240229,000000,1.156,1.2512,1.1024,1.2008,184484,0
+KULR.US,D,20240301,000000,1.28,1.28,1.2,1.224,210133.75,0
+KULR.US,D,20240304,000000,1.28,1.28,1.1288,1.1696,203318.625,0
+KULR.US,D,20240305,000000,1.2,1.2,1.1352,1.2,75886,0
+KULR.US,D,20240306,000000,1.1776,1.2,1.0568,1.144,188754,0
+KULR.US,D,20240307,000000,1.1296,1.136,1.0808,1.12,62226.25,0
+KULR.US,D,20240308,000000,1.1328,1.136,1.0712,1.0952,304247.25,0
+KULR.US,D,20240311,000000,1.1336,1.1336,1.0696,1.0872,76039.5,0
+KULR.US,D,20240312,000000,1.0976,1.12,1.084,1.0872,138766.625,0
+KULR.US,D,20240313,000000,1.12,1.136,1.072,1.12,207200.125,0
+KULR.US,D,20240314,000000,1.6,1.6,1.2,1.36,5610662.75,0
+KULR.US,D,20240315,000000,1.36,1.36,1.16,1.236,654345.875,0
+KULR.US,D,20240318,000000,1.2456,1.3776,1.1512,1.2,622425,0
+KULR.US,D,20240319,000000,1.36,1.36,1.212,1.276,670341.125,0
+KULR.US,D,20240320,000000,1.3152,1.7592,1.2408,1.6808,1432940.125,0
+KULR.US,D,20240321,000000,1.8608,2.0776,1.672,1.792,2717979.875,0
+KULR.US,D,20240322,000000,1.92,1.92,1.6472,1.672,1314553,0
+KULR.US,D,20240325,000000,1.92,3.4072,1.68,2.6008,15810223.125,0
+KULR.US,D,20240326,000000,3.4304,3.7248,2.88,3.3904,10969369.625,0
+KULR.US,D,20240327,000000,3.28,3.36,2.8,3.28,2577199.75,0
+KULR.US,D,20240328,000000,3.2288,3.4296,2.8,3.04,1591995.25,0
+KULR.US,D,20240401,000000,3.2,3.4272,2.76,3.28,1773606.25,0
+KULR.US,D,20240402,000000,3.44,6,3.28,5.632,13270845.75,0
+KULR.US,D,20240403,000000,5.2,6.6744,4.64,5.6568,4133888.75,0
+KULR.US,D,20240404,000000,5.8512,6.16,5.24,5.5624,1379501,0
+KULR.US,D,20240405,000000,5.2448,5.36,4.3612,4.684,1532318.125,0
+KULR.US,D,20240408,000000,5.3208,6.312,5.2,5.6936,3128510.625,0
+KULR.US,D,20240409,000000,5.832,5.9896,5.248,5.916,1049560.75,0
+KULR.US,D,20240410,000000,5.84,6.7992,5.48,6.4328,2509382.625,0
+KULR.US,D,20240411,000000,6.72,7.2,6.24,6.456,1630903.25,0
+KULR.US,D,20240412,000000,6.48,6.6272,5.7688,6.408,1476057.75,0
+KULR.US,D,20240415,000000,5.408,5.6,4.48,4.6576,1431930.875,0
+KULR.US,D,20240416,000000,4.72,4.72,3.7352,4.0408,1005591.375,0
+KULR.US,D,20240417,000000,3.92,4.0632,3.6072,3.8408,686778.875,0
+KULR.US,D,20240418,000000,3.84,3.92,3,3.264,925519.875,0
+KULR.US,D,20240419,000000,3.12,3.68,3.088,3.5776,933573.25,0
+KULR.US,D,20240422,000000,3.7144,3.8936,3.448,3.5712,540931.125,0
+KULR.US,D,20240423,000000,4,4.56,3.92,4.1568,2661529.5,0
+KULR.US,D,20240424,000000,4.0472,4.068,3.44,3.728,886147.5,0
+KULR.US,D,20240425,000000,3.72,3.796,3.5992,3.744,447323.25,0
+KULR.US,D,20240426,000000,3.7536,3.8704,3.64,3.7224,288720.75,0
+KULR.US,D,20240429,000000,3.7432,3.832,3.6,3.7504,383719,0
+KULR.US,D,20240430,000000,4,4.064,3.724,3.8672,890586.875,0
+KULR.US,D,20240501,000000,3.9192,3.9192,3.704,3.7512,436808.25,0
+KULR.US,D,20240502,000000,3.7912,3.88,3.64,3.8392,382518.875,0
+KULR.US,D,20240503,000000,3.8304,3.832,3.5168,3.664,436142.875,0
+KULR.US,D,20240506,000000,3.68,3.7288,3.5216,3.5304,416293.875,0
+KULR.US,D,20240507,000000,3.816,3.816,3.3816,3.452,548324.75,0
+KULR.US,D,20240508,000000,3.3896,3.4656,3.244,3.368,351038.25,0
+KULR.US,D,20240509,000000,3.368,3.83999,3.28,3.76,451701.375,0
+KULR.US,D,20240510,000000,3.9776,3.992,3.5248,3.656,456825,0
+KULR.US,D,20240513,000000,3.8584,3.88,3.44,3.6632,597324,0
+KULR.US,D,20240514,000000,3.448,3.68,3.44,3.592,584643.375,0
+KULR.US,D,20240515,000000,3.6976,3.84,3.512,3.7328,984157.75,0
+KULR.US,D,20240516,000000,2.72,3.312,2.6408,2.96,1050944.5,0
+KULR.US,D,20240517,000000,2.9336,3.12,2.704,2.8008,524471.375,0
+KULR.US,D,20240520,000000,2.84,3.44,2.808,3.096,914240.375,0
+KULR.US,D,20240521,000000,3.2136,3.24,3.04,3.16,290631.875,0
+KULR.US,D,20240522,000000,3.2,3.2792,3,3.14,479689.125,0
+KULR.US,D,20240523,000000,3.12,3.12,2.8,2.8608,379551,0
+KULR.US,D,20240524,000000,2.88,3.076,2.8,2.9232,288620.75,0
+KULR.US,D,20240528,000000,2.9584,3,2.6912,2.764,340985.875,0
+KULR.US,D,20240529,000000,2.884,2.912,2.4944,2.56,536839.375,0
+KULR.US,D,20240530,000000,2.56,2.608,2.32,2.5,475958.25,0
+KULR.US,D,20240531,000000,2.5008,2.8728,2.5008,2.6112,293310.75,0
+KULR.US,D,20240603,000000,2.6512,2.6512,2.4984,2.5768,153478.75,0
+KULR.US,D,20240604,000000,2.5728,2.616,2.4528,2.48,177455.125,0
+KULR.US,D,20240605,000000,2.4792,2.48,2.408,2.48,150373.125,0
+KULR.US,D,20240606,000000,2.476,2.4992,2.3176,2.3512,301135.5,0
+KULR.US,D,20240607,000000,2.4624,2.48,2.0288,2.228,411726.25,0
+KULR.US,D,20240610,000000,2.2,2.632,2.1656,2.504,360829.125,0
+KULR.US,D,20240611,000000,2.48,2.852,2.456,2.7752,311850.125,0
+KULR.US,D,20240612,000000,3.032,3.2,2.6416,2.68,571931.875,0
+KULR.US,D,20240613,000000,2.7328,3.1144,2.72,3.056,369584.25,0
+KULR.US,D,20240614,000000,3.056,3.4328,2.82,2.9152,567178.125,0
+KULR.US,D,20240617,000000,3.0448,3.152,2.8208,2.92,221343.375,0
+KULR.US,D,20240618,000000,3.0136,3.032,2.8616,2.8616,148261.75,0
+KULR.US,D,20240620,000000,2.9568,3.156,2.56,2.696,478367.625,0
+KULR.US,D,20240621,000000,2.7976,2.92,2.64,2.8744,278269.625,0
+KULR.US,D,20240624,000000,2.936,2.936,2.74,2.74,175082.125,0
+KULR.US,D,20240625,000000,2.9584,3.3192,2.876,2.9328,680119.625,0
+KULR.US,D,20240626,000000,3.0888,3.42,3.0688,3.2,495889.375,0
+KULR.US,D,20240627,000000,3.1672,3.5184,3.1672,3.3376,474887.25,0
+KULR.US,D,20240628,000000,3.356,3.3816,3.0744,3.16,207479.625,0
+KULR.US,D,20240701,000000,3.1208,3.2336,3.04,3.0768,151936.875,0
+KULR.US,D,20240702,000000,3.0728,3.2456,3.0728,3.12,111884,0
+KULR.US,D,20240703,000000,3.1504,3.2224,3.12,3.1328,87879.25,0
+KULR.US,D,20240705,000000,2.96,3.1008,2.8,2.9256,396878.625,0
+KULR.US,D,20240708,000000,2.9496,3.076,2.8856,3.0032,197556.75,0
+KULR.US,D,20240709,000000,3.0336,3.04,2.8,2.8,247751.25,0
+KULR.US,D,20240710,000000,2.8176,2.87889,2.6472,2.8,274231.5,0
+KULR.US,D,20240711,000000,2.84,2.87999,2.72,2.7368,167191.375,0
+KULR.US,D,20240712,000000,2.7216,2.836,2.7216,2.7848,144912.625,0
+KULR.US,D,20240715,000000,2.7792,2.8008,2.6824,2.7352,153464.5,0
+KULR.US,D,20240716,000000,2.72,2.8,2.704,2.7672,225949.625,0
+KULR.US,D,20240717,000000,2.736,2.76,2.6008,2.6752,120734.875,0
+KULR.US,D,20240718,000000,2.6296,2.6592,2.504,2.516,222963.875,0
+KULR.US,D,20240719,000000,2.516,2.6184,2.44,2.4792,126946,0
+KULR.US,D,20240722,000000,2.6248,2.6248,2.3216,2.48,174451.25,0
+KULR.US,D,20240723,000000,2.5016,2.5208,2.364,2.4,136589.125,0
+KULR.US,D,20240724,000000,2.3672,2.444,2.16,2.344,174969.375,0
+KULR.US,D,20240725,000000,2.32,2.3568,2.2016,2.28,152362.625,0
+KULR.US,D,20240726,000000,2.32,2.3848,2.288,2.3664,105630.625,0
+KULR.US,D,20240729,000000,2.3568,2.4632,2.3568,2.3784,92962.375,0
+KULR.US,D,20240730,000000,2.4,2.41199,2.132,2.212,268533.875,0
+KULR.US,D,20240731,000000,2.32,2.32,2.216,2.2288,152807.875,0
+KULR.US,D,20240801,000000,2.2976,2.2976,2.08,2.12,175671.375,0
+KULR.US,D,20240802,000000,2.12,2.12,1.968,2.008,255226,0
+KULR.US,D,20240805,000000,1.7872,1.8968,1.748,1.8432,357621.375,0
+KULR.US,D,20240806,000000,1.9616,2.0488,1.844,1.9704,298463.375,0
+KULR.US,D,20240807,000000,2.04,2.0416,1.86,1.896,174482.75,0
+KULR.US,D,20240808,000000,1.9576,1.96,1.84,1.8968,274863.125,0
+KULR.US,D,20240809,000000,1.972,1.976,1.856,1.912,257537.625,0
+KULR.US,D,20240812,000000,2.1024,2.24,2.008,2.0848,1148193,0
+KULR.US,D,20240813,000000,1.7224,1.8392,1.6,1.708,645498.875,0
+KULR.US,D,20240814,000000,1.7496,1.768,1.6432,1.7432,222906,0
+KULR.US,D,20240815,000000,1.752,1.7872,1.7008,1.7392,244781.75,0
+KULR.US,D,20240816,000000,1.7392,1.744,1.664,1.7232,184764.375,0
+KULR.US,D,20240819,000000,1.7216,1.7392,1.64,1.724,258995.75,0
+KULR.US,D,20240820,000000,1.724,1.792,1.672,1.7536,301967.375,0
+KULR.US,D,20240821,000000,1.92,2.24,1.92,2.24,570508.25,0
+KULR.US,D,20240822,000000,2.304,2.304,2.0976,2.1472,179996.875,0
+KULR.US,D,20240823,000000,2.1608,2.2844,2.1472,2.1776,214665.625,0
+KULR.US,D,20240826,000000,2.26,2.28,2.0192,2.0648,153692.5,0
+KULR.US,D,20240827,000000,2.04,2.0792,1.9608,2.0696,168268.875,0
+KULR.US,D,20240828,000000,2.064,2.08,1.9384,2.048,188564.25,0
+KULR.US,D,20240829,000000,2.1296,2.1432,2.02,2.0408,118687.75,0
+KULR.US,D,20240830,000000,2.1528,2.1528,1.9248,2.0528,151371.25,0
+KULR.US,D,20240903,000000,2.0536,2.0536,1.9208,1.9656,174837.125,0
+KULR.US,D,20240904,000000,1.9408,2.1192,1.928,2.0128,215122.375,0
+KULR.US,D,20240905,000000,2.02,2.0464,1.88,1.9224,129156.25,0
+KULR.US,D,20240906,000000,1.9232,1.976,1.7688,1.8936,102109.5,0
+KULR.US,D,20240909,000000,1.9112,1.9488,1.8608,1.9328,97722,0
+KULR.US,D,20240910,000000,2,2.0312,1.8744,1.9576,252680.5,0
+KULR.US,D,20240911,000000,1.9512,2.08,1.9232,2.0792,141545.375,0
+KULR.US,D,20240912,000000,2.08,2.432,2.0776,2.3096,276808.125,0
+KULR.US,D,20240913,000000,2.2816,2.36799,2.1672,2.2784,119406.625,0
+KULR.US,D,20240916,000000,2.32,2.32,2.1848,2.2328,110751.875,0
+KULR.US,D,20240917,000000,2.2656,2.504,2.24,2.3424,333869.125,0
+KULR.US,D,20240918,000000,2.4112,2.4712,2.28,2.2872,153021.5,0
+KULR.US,D,20240919,000000,2.4,2.4424,2.1696,2.1736,146424.625,0
+KULR.US,D,20240920,000000,2.3416,2.3416,2.092,2.1616,184640.375,0
+KULR.US,D,20240923,000000,2.2,2.2312,2.0176,2.0176,144521,0
+KULR.US,D,20240924,000000,2.0496,2.08,2.0184,2.0192,115829.875,0
+KULR.US,D,20240925,000000,2.3384,2.448,2.12,2.232,1073490.625,0
+KULR.US,D,20240926,000000,2.32,2.3464,2.1816,2.272,227619.125,0
+KULR.US,D,20240927,000000,2.3152,2.3152,2.2208,2.24,187614.625,0
+KULR.US,D,20240930,000000,2.24,2.3008,2.2,2.28,213334.75,0
+KULR.US,D,20241001,000000,2.272,2.28,2.164,2.1976,154031.5,0
+KULR.US,D,20241002,000000,2.4,2.472,2.208,2.472,665956.125,0
+KULR.US,D,20241003,000000,2.48,2.48,2.304,2.3352,229504.75,0
+KULR.US,D,20241004,000000,2.396,2.48,2.3112,2.4,264128.5,0
+KULR.US,D,20241007,000000,2.48,2.54,2.424,2.5384,371454.75,0
+KULR.US,D,20241008,000000,2.54,2.7152,2.4952,2.6192,425213.25,0
+KULR.US,D,20241009,000000,2.6288,2.672,2.4888,2.5096,200308.75,0
+KULR.US,D,20241010,000000,2.56,2.592,2.4,2.4376,175286.125,0
+KULR.US,D,20241011,000000,2.4984,2.552,2.42,2.4888,150089,0
+KULR.US,D,20241014,000000,2.5504,2.556,2.448,2.48,174283.5,0
+KULR.US,D,20241015,000000,2.48,2.5088,2.404,2.4568,167691.125,0
+KULR.US,D,20241016,000000,2.48,2.552,2.416,2.552,252795.75,0
+KULR.US,D,20241017,000000,2.56,2.56,2.4256,2.4632,228652.625,0
+KULR.US,D,20241018,000000,2.4408,2.48,2.4,2.428,207470.125,0
+KULR.US,D,20241021,000000,2.4176,2.4328,2.324,2.3552,185139,0
+KULR.US,D,20241022,000000,2.328,2.3952,2.248,2.3368,265705.75,0
+KULR.US,D,20241023,000000,2.296,2.368,2.2488,2.312,141612.5,0
+KULR.US,D,20241024,000000,2.256,2.312,2.204,2.3104,163524,0
+KULR.US,D,20241025,000000,2.3056,2.312,2.216,2.248,232292.25,0
+KULR.US,D,20241028,000000,2.288,2.4992,2.252,2.4376,462888.625,0
+KULR.US,D,20241029,000000,2.48,2.496,2.28,2.3272,314073.25,0
+KULR.US,D,20241030,000000,2.3264,2.36,2.2536,2.2584,231230.875,0
+KULR.US,D,20241031,000000,2.28,2.32,2.16,2.2232,225843.5,0
+KULR.US,D,20241101,000000,2.224,2.2744,2.1608,2.236,136800,0
+KULR.US,D,20241104,000000,2.2544,2.2992,2.2232,2.2856,250632,0
+KULR.US,D,20241105,000000,2.3,2.3888,2.2568,2.3192,150365.375,0
+KULR.US,D,20241106,000000,2.4,2.4224,2.32,2.4184,444915,0
+KULR.US,D,20241107,000000,2.48,2.576,2.4408,2.5376,474288.625,0
+KULR.US,D,20241108,000000,2.56,2.888,2.56,2.88,908159.25,0
+KULR.US,D,20241111,000000,3.316,3.736,3.0456,3.6784,2380055.875,0
+KULR.US,D,20241112,000000,3.856,3.8736,2.88,3.6648,1745073.625,0
+KULR.US,D,20241113,000000,3.6,3.9992,3.324,3.9568,2073710.5,0
+KULR.US,D,20241114,000000,3.44,3.48,2.88,3.0656,1387497.25,0
+KULR.US,D,20241115,000000,3.072,3.192,2.92,3.1192,686871,0
+KULR.US,D,20241118,000000,3.0396,3.12,2.6672,2.76,1152962.875,0
+KULR.US,D,20241119,000000,2.72,2.7352,2.484,2.62,752037.125,0
+KULR.US,D,20241120,000000,2.7992,3.116,2.6952,3.1,2031510.875,0
+KULR.US,D,20241121,000000,3.2,3.44,3.1,3.336,2092503.25,0
+KULR.US,D,20241122,000000,3.4408,3.736,3.3184,3.5608,3180026,0
+KULR.US,D,20241125,000000,5.1608,6.8,4.8104,6.32,59175146.625,0
+KULR.US,D,20241126,000000,6.48,7.76,5.6528,6.1472,14442174.875,0
+KULR.US,D,20241127,000000,6.0688,6.344,4.84,5.76,3430599,0
+KULR.US,D,20241129,000000,5.84,9.6,5.84,9.28,9941402.5,0
+KULR.US,D,20241202,000000,13.12,13.9992,10.64,11.28,17696694,0
+KULR.US,D,20241203,000000,11.44,12.32,10.64,11.12,4718470.5,0
+KULR.US,D,20241204,000000,10.16,10.24,7.68,9.12,5884626,0
+KULR.US,D,20241205,000000,10,10.8,9.68,10.56,3413173.5,0
+KULR.US,D,20241206,000000,10.56,10.72,9.6,10.24,2517932.875,0
+KULR.US,D,20241209,000000,10.24,10.64,9.28,9.44,2484495,0
+KULR.US,D,20241210,000000,9.6,10.08,8.8,9.92,3744024.375,0
+KULR.US,D,20241211,000000,10.24,10.24,9.28,9.76,1888423,0
+KULR.US,D,20241212,000000,9.6,9.88,9.28,9.28,1604712.125,0
+KULR.US,D,20241213,000000,9.52,9.68,8.88,9.44,1342307,0
+KULR.US,D,20241216,000000,9.64,11.92,9.52,11.44,4976038,0
+KULR.US,D,20241217,000000,12.16,12.32,10.48,11.52,3611840.875,0
+KULR.US,D,20241218,000000,11.92,21.12,11.76,16.64,17068082.5,0
+KULR.US,D,20241219,000000,23.6,24.5416,16.48,17.92,14650898.875,0
+KULR.US,D,20241220,000000,18.32,23.6,17.2,23.6,10028328,0
+KULR.US,D,20241223,000000,23.76,24.4,21.44,22.64,5281449.875,0
+KULR.US,D,20241224,000000,22.72,28,21.2,27.36,5378647.875,0
+KULR.US,D,20241226,000000,28.08,39.52,27.44,38.4,13587024.5,0
+KULR.US,D,20241227,000000,42.52,43.92,34.08,37.28,9701747.125,0
+KULR.US,D,20241230,000000,35.68,36,32.32,33.12,5146542,0
+KULR.US,D,20241231,000000,32.4,32.56,25.6,28.4,6087587.5,0
+KULR.US,D,20250102,000000,30.84,31.2,23.04,24.32,6261817.5,0
+KULR.US,D,20250103,000000,24.72,29.6792,24,26.56,6035363.25,0
+KULR.US,D,20250106,000000,30.72,31.84,26.88,27.76,5951014.25,0
+KULR.US,D,20250107,000000,27.12,27.52,24.96,26.08,2531810.625,0
+KULR.US,D,20250108,000000,24.2808,25.32,21.6,22.24,3462552.125,0
+KULR.US,D,20250110,000000,20.2416,21,18.4,19.28,3519220.625,0
+KULR.US,D,20250113,000000,17.04,18,14.48,17.68,3921986.5,0
+KULR.US,D,20250114,000000,21.88,22.08,18.16,18.56,4149585.625,0
+KULR.US,D,20250115,000000,20.08,20.08,17.92,18.4,3466160.375,0
+KULR.US,D,20250116,000000,18.84,21.52,18.48,19.84,4023872.625,0
+KULR.US,D,20250117,000000,20.96,20.96,18,18.24,2658699.125,0
+KULR.US,D,20250121,000000,17.4,19.36,16.24,19.2,3292123.875,0
+KULR.US,D,20250122,000000,19.84,21.76,19.44,20.48,3100422.25,0
+KULR.US,D,20250123,000000,20.08,20.32,19.04,19.52,1433861.25,0
+KULR.US,D,20250124,000000,19.64,21.6,19.44,19.68,2202976.75,0
+KULR.US,D,20250127,000000,18.64,19.32,17.2,17.6,2047934.875,0
+KULR.US,D,20250128,000000,18,18.16,16.96,17.44,1253839.5,0
+KULR.US,D,20250129,000000,16.96,17.28,15.7608,16.24,1750711,0
+KULR.US,D,20250130,000000,16.32,17.76,16.08,17.52,1464787.5,0
+KULR.US,D,20250131,000000,17.52,17.84,16.24,16.64,1512060.125,0
+KULR.US,D,20250203,000000,15.12,16.88,14.64,16.48,1729521.75,0
+KULR.US,D,20250204,000000,16.64,17.12,16.16,16.48,998468.75,0
+KULR.US,D,20250205,000000,16.44,16.56,15.76,16,1114753.375,0
+KULR.US,D,20250206,000000,16.2,17,15.84,16.48,1489043.875,0
+KULR.US,D,20250207,000000,16.64,18.08,16,16.24,1953075,0
+KULR.US,D,20250210,000000,16.4,21.12,15.68,20.8,5741172.5,0
+KULR.US,D,20250211,000000,20.4,20.5584,18.32,18.96,2248636.625,0
+KULR.US,D,20250212,000000,18,18.96,17.6,17.84,1446397.25,0
+KULR.US,D,20250213,000000,18.96,18.96,17.08,18,1970128.75,0
+KULR.US,D,20250214,000000,18.12,18.24,16.8,17.04,1373258.375,0
+KULR.US,D,20250218,000000,17.2,17.76,16,16.32,1634049.125,0
+KULR.US,D,20250219,000000,16.392,16.72,16,16,1253278.75,0
+KULR.US,D,20250220,000000,16.004,16.768,15.68,16.4,1553299.125,0
+KULR.US,D,20250221,000000,16.48,16.64,15.04,15.12,1669636.5,0
+KULR.US,D,20250224,000000,15.16,15.2,13.04,13.12,1974917,0
+KULR.US,D,20250225,000000,12.7112,13.04,10.08,11.04,2921711.5,0
+KULR.US,D,20250226,000000,11.04,12.72,10.96,11.84,1632889.875,0
+KULR.US,D,20250227,000000,12.6184,12.6952,10.88,11.12,1152270,0
+KULR.US,D,20250228,000000,10.56,11.2,10.32,10.88,1395990.375,0
+KULR.US,D,20250303,000000,11.68,12.08,9.6968,9.92,1801686.625,0
+KULR.US,D,20250304,000000,9.2,10.32,9.12,9.76,1597320.25,0
+KULR.US,D,20250305,000000,10,10.48,9.28,10.32,1035514.75,0
+KULR.US,D,20250306,000000,9.88,10.16,9.288,9.36,1037152.25,0
+KULR.US,D,20250307,000000,9.28,9.92,9.24,9.84,831453.375,0
+KULR.US,D,20250310,000000,9.52,9.84,8.64,9.2,1383313.625,0
+KULR.US,D,20250311,000000,8.64,9.324,8.56,9.04,754016.875,0
+KULR.US,D,20250312,000000,9.4,10.24,9.28,9.6,1030642.625,0
+KULR.US,D,20250313,000000,10.4728,11.64,9.68,10.16,2618404.5,0
+KULR.US,D,20250314,000000,10.6,11.76,10.56,11.6,2265076.625,0
+KULR.US,D,20250317,000000,12.84,14.48,12.08,14.08,4005964.875,0
+KULR.US,D,20250318,000000,13.92,14.08,12.8,13.2,1761104.375,0
+KULR.US,D,20250319,000000,13.432,13.68,12.44,13.04,1223001,0
+KULR.US,D,20250320,000000,12.9136,13.36,12.16,12.56,1100330.375,0
+KULR.US,D,20250321,000000,12,12.44,11.84,12.16,842889.875,0
+KULR.US,D,20250324,000000,12.76,13.76,12.6408,13.68,1309093.75,0
+KULR.US,D,20250325,000000,14.2208,14.4,13.32,13.68,1269799,0
+KULR.US,D,20250326,000000,13.36,13.52,12.4,12.48,1142449.625,0
+KULR.US,D,20250327,000000,12.48,12.96,11.36,11.68,1998294.875,0
+KULR.US,D,20250328,000000,13.8,14.8,11.6,11.68,4817811,0
+KULR.US,D,20250331,000000,11.04,11.12,10.08,10.56,2198899.5,0
+KULR.US,D,20250401,000000,10.48,10.56,9.84,10.08,1373613.375,0
+KULR.US,D,20250402,000000,9.76,10.56,9.6,10.24,1753649.25,0
+KULR.US,D,20250403,000000,9.52,10.48,9.2,10.48,1898489.625,0
+KULR.US,D,20250404,000000,10,10.24,9.28,9.6,1738644.75,0
+KULR.US,D,20250407,000000,8.6,10.3088,8.4808,9.52,1155829.25,0
+KULR.US,D,20250408,000000,10.04,10.08,8.8,9.04,1008984.875,0
+KULR.US,D,20250409,000000,9.04,10.48,8.48,10.24,1595457.75,0
+KULR.US,D,20250410,000000,10,10.16,9.36,9.68,853744.75,0
+KULR.US,D,20250411,000000,9.76,10,9.4424,9.76,617257.875,0
+KULR.US,D,20250414,000000,11.04,11.2,10.04,10.4,1345094.875,0
+KULR.US,D,20250415,000000,10.56,10.8,10.16,10.4,871971.375,0
+KULR.US,D,20250416,000000,10.2208,10.24,9.76,10.24,608971,0
+KULR.US,D,20250417,000000,10.16,10.2288,9.68,9.76,639764.75,0
+KULR.US,D,20250421,000000,9.6,9.68,8.96,9.04,943734.5,0
+KULR.US,D,20250422,000000,9.4224,10.1592,9.28,9.92,1376661.5,0
+KULR.US,D,20250423,000000,10.48,10.56,9.92,9.92,1122065.75,0
+KULR.US,D,20250424,000000,10,10.56,9.92,10.56,1312215.25,0
+KULR.US,D,20250425,000000,10.556,10.9592,10.32,10.8,1005249.25,0
+KULR.US,D,20250428,000000,10.96,11.28,10.4,10.96,1186957,0
+KULR.US,D,20250429,000000,10.84,10.88,10.1688,10.24,736355.25,0
+KULR.US,D,20250430,000000,9.84,10.1592,9.6,10,764343.875,0
+KULR.US,D,20250501,000000,10.16,10.48,10.08,10.16,576006.5,0
+KULR.US,D,20250502,000000,10.3096,10.88,10.16,10.64,951390,0
+KULR.US,D,20250505,000000,10.5216,10.56,10.16,10.24,667680.75,0
+KULR.US,D,20250506,000000,10,10.204,9.84,10.08,594901.875,0
+KULR.US,D,20250507,000000,10.12,10.32,9.84,10.16,459166.25,0
+KULR.US,D,20250508,000000,10.536,11.04,10.32,10.72,1103371,0
+KULR.US,D,20250509,000000,10.92,11.44,10.72,10.88,1046693.625,0
+KULR.US,D,20250512,000000,11.64,12.32,11.44,12.08,1652807.125,0
+KULR.US,D,20250513,000000,12.3096,12.8,12,12.56,1825031.25,0
+KULR.US,D,20250514,000000,13.92,14.24,12.8,12.88,3468668.375,0
+KULR.US,D,20250515,000000,12.7888,12.8,11.84,11.84,3231449.25,0
+KULR.US,D,20250516,000000,10.32,11.04,10.08,10.24,2885402.875,0
+KULR.US,D,20250519,000000,10.12,10.56,10,10.08,1275948.25,0
+KULR.US,D,20250520,000000,10.24,10.32,9.44,9.84,2215774.375,0
+KULR.US,D,20250521,000000,9.8296,10.48,9.44,9.52,2014025.125,0
+KULR.US,D,20250527,000000,9.56,10,9.44,9.6,2131870,0
+KULR.US,D,20250528,000000,9.76,9.76,9.28,9.36,1425073,0
+KULR.US,D,20250530,000000,9.08,9.36,8.96,9.36,1262158,0
+KULR.US,D,20250602,000000,9.34,9.504,8.96,9.04,869257.625,0
+KULR.US,D,20250603,000000,9.04,9.36,8.88,9.2,830704.375,0
+KULR.US,D,20250604,000000,9.1264,9.6,8.9608,9.52,1060260.375,0
+KULR.US,D,20250605,000000,9.5912,9.6,8.8,8.8,1301374.875,0
+KULR.US,D,20250606,000000,9.032,9.76,8.8,9.44,1692463.375,0
+KULR.US,D,20250609,000000,9.64,10,9.28,9.84,1499832.875,0
+KULR.US,D,20250610,000000,9.88,10.08,9.44,9.44,901094.375,0
+KULR.US,D,20250611,000000,9.6,10.56,9.4432,10,1848290.75,0
+KULR.US,D,20250612,000000,9.84,10.08,9.76,9.84,840188.25,0
+KULR.US,D,20250613,000000,9.52,9.6,9.12,9.2,2356123.25,0
+KULR.US,D,20250616,000000,6.96,8,6.24,7.1728,11384746.5,0
+KULR.US,D,20250617,000000,7.0344,7.1176,5.8672,6.0576,4664029.25,0
+KULR.US,D,20250618,000000,6.32,7.28,6.2392,6.8776,4068178.75,0
+KULR.US,D,20250620,000000,7.04,7.104,6.4,6.9224,2562512.125,0
+KULR.US,D,20250623,000000,6.49,6.83,5.671,6.69,2653222,0
+KULR.US,D,20250624,000000,6.69,6.75,5.585,6.54,5487989,0
+KULR.US,D,20250625,000000,6.3934,6.3934,4.97,5.21,8118317,0
+KULR.US,D,20250626,000000,5.18,5.27,4.8513,5.19,4156529,0
+KULR.US,D,20250627,000000,5.195,6.54,5.195,6.25,12139504,0
+KULR.US,D,20250630,000000,6.6,7.23,6.51,7.13,6055416,0
+KULR.US,D,20250701,000000,7.02,7.02,6.1205,6.31,3517609,0
+KULR.US,D,20250702,000000,6.4,6.7,6.2,6.57,3105793,0
+KULR.US,D,20250703,000000,6.57,6.8399,6.46,6.79,1466526,0
+KULR.US,D,20250707,000000,6.6417,6.6443,6.165,6.44,1948469,0
+KULR.US,D,20250708,000000,6.72,7.9399,6.58,6.84,5687991,0
+KULR.US,D,20250709,000000,7.12,7.18,6.15,6.45,4313275,0
+KULR.US,D,20250710,000000,6.505,6.84,6.32,6.69,3879552,0
+KULR.US,D,20250711,000000,6.67,6.85,6.19,6.21,2635984,0
+KULR.US,D,20250714,000000,6.35,6.61,6.05,6.56,3304974,0
+KULR.US,D,20250715,000000,6.5,6.51,6.13,6.15,2223858,0
+KULR.US,D,20250716,000000,6.22,6.56,6.1,6.37,3421765,0
+KULR.US,D,20250717,000000,6.33,6.5,6.23,6.44,1984302,0
+KULR.US,D,20250718,000000,6.705,7.2,6.572,6.9,4885953,0
+KULR.US,D,20250721,000000,7,7.49,6.63,6.68,3465809,0
+KULR.US,D,20250722,000000,6.71,6.8583,6.46,6.79,1767423,0
+KULR.US,D,20250723,000000,6.86,6.98,6.71,6.98,1626968,0
+KULR.US,D,20250724,000000,6.9,6.9,6.38,6.61,1676645,0
+KULR.US,D,20250725,000000,6.67,6.67,6.36,6.45,1433711,0
+KULR.US,D,20250728,000000,6.45,6.45,5.89,5.93,2455198,0
+KULR.US,D,20250729,000000,5.91,5.93,5.6,5.6,1777346,0
+KULR.US,D,20250730,000000,5.63,5.7,5.405,5.52,1047311,0
+KULR.US,D,20250731,000000,5.55,5.6322,5.3701,5.49,1282830,0
+KULR.US,D,20250801,000000,5.3,5.326,5.14,5.25,1251428,0
+KULR.US,D,20250804,000000,5.275,5.47,5.21,5.33,932735,0
+KULR.US,D,20250805,000000,5.3495,5.4,5.19,5.37,1195186,0
+KULR.US,D,20250806,000000,5.245,5.39,5.15,5.34,958864,0
+KULR.US,D,20250807,000000,5.37,5.38,5.12,5.14,1093118,0
+KULR.US,D,20250808,000000,5.18,5.39,5.12,5.19,1066764,0
+KULR.US,D,20250811,000000,5.25,5.55,5.1601,5.26,1519113,0
+KULR.US,D,20250812,000000,5.212,5.34,5.14,5.3,1230747,0
+KULR.US,D,20250813,000000,5.2,5.44,5.16,5.39,1103938,0
+KULR.US,D,20250814,000000,5.3675,5.5,5.07,5.27,4408528,0
+KULR.US,D,20250815,000000,6.12,6.3,5.16,5.25,9017006,0
+KULR.US,D,20250818,000000,5.2601,5.32,4.86,5.15,3539453,0
+KULR.US,D,20250819,000000,5.2349,5.52,4.99,5.04,2484886,0
+KULR.US,D,20250820,000000,5.09,5.12,4.77,4.97,1928878,0
+KULR.US,D,20250821,000000,4.88,4.93,4.71,4.71,1485030,0
+KULR.US,D,20250822,000000,4.7339,5.07,4.51,4.98,1969672,0
+KULR.US,D,20250825,000000,4.945,4.98,4.77,4.78,1414621,0
+KULR.US,D,20250826,000000,4.73,4.94,4.72,4.76,1212935,0
+KULR.US,D,20250827,000000,4.77,4.825,4.7,4.74,1049281,0
+KULR.US,D,20250828,000000,4.78,4.905,4.73,4.86,1047029,0
+KULR.US,D,20250829,000000,4.85,4.86,4.67,4.7,1032318,0
+KULR.US,D,20250902,000000,4.61,4.63,4.445,4.57,1388999,0
+KULR.US,D,20250903,000000,4.6274,4.63,4.48,4.55,905269,0
+KULR.US,D,20250904,000000,4.5,4.55,4.34,4.44,1385261,0
+KULR.US,D,20250905,000000,4.08,4.33,4.01,4.05,3029140,0
+KULR.US,D,20250908,000000,4.04,4.1775,4.04,4.12,1146861,0
+KULR.US,D,20250909,000000,4.1263,4.18,4.095,4.16,1000869,0
+KULR.US,D,20250910,000000,4.215,4.55,4.2001,4.32,1569165,0
+KULR.US,D,20250911,000000,4.36,4.55,4.34,4.45,1522911,0
+KULR.US,D,20250912,000000,4.54,4.64,4.426,4.5,1251678,0
+KULR.US,D,20250915,000000,4.54,4.65,4.395,4.5,1195314,0
+KULR.US,D,20250916,000000,4.47,4.57,4.35,4.51,1171549,0
+KULR.US,D,20250917,000000,4.5672,4.6,4.41,4.54,1780802,0
+KULR.US,D,20250918,000000,4.61,4.8,4.495,4.74,1626699,0
+KULR.US,D,20250919,000000,4.77,5.0793,4.73,4.8,2939999,0
+KULR.US,D,20250922,000000,4.8,4.865,4.55,4.82,1438323,0
+KULR.US,D,20250923,000000,4.83,5.08,4.72,4.77,1901856,0
+KULR.US,D,20250924,000000,4.81,4.8358,4.58,4.6,1127529,0
+KULR.US,D,20250925,000000,4.52,4.5599,4.3,4.36,1087637,0
+KULR.US,D,20250926,000000,4.38,4.4593,4.21,4.25,1113065,0
+KULR.US,D,20250929,000000,4.3271,4.34,4.19,4.22,969143,0
+KULR.US,D,20250930,000000,4.184,4.24,4.08,4.16,1178853,0
+KULR.US,D,20251001,000000,4.14,4.38,4.125,4.33,1486083,0
+KULR.US,D,20251002,000000,4.41,4.9,4.37,4.76,3031291,0
+KULR.US,D,20251003,000000,5.0067,5.69,4.94,5.46,6708473,0
+KULR.US,D,20251006,000000,5.98,5.9993,5.28,5.45,5336730,0
+KULR.US,D,20251007,000000,5.52,5.53,4.94,5.02,4091690,0
+KULR.US,D,20251008,000000,5.07,5.23,4.96,5.01,2448140,0
+KULR.US,D,20251009,000000,5.04,5.5,4.96,5.22,3433165,0
+KULR.US,D,20251010,000000,5.302,5.64,4.73,4.76,5702605,0
+KULR.US,D,20251013,000000,4.9,5.415,4.88,5.3,3658700,0
+KULR.US,D,20251014,000000,5.2055,5.405,4.91,5.18,3619272,0
+KULR.US,D,20251015,000000,5.28,5.505,4.93,5.09,3449131,0
+KULR.US,D,20251016,000000,5.145,5.18,4.45,4.49,4378767,0
+KULR.US,D,20251017,000000,4.5191,4.52,4.22,4.24,1992307,0
+KULR.US,D,20251020,000000,4.4,4.45,4.2727,4.4,1970574,0
+KULR.US,D,20251021,000000,4.36,4.395,4.125,4.16,1764126,0
+KULR.US,D,20251022,000000,4.13,4.15,3.8815,4.05,2636679,0
+KULR.US,D,20251023,000000,4.075,4.15,4,4.13,1324477,0
+KULR.US,D,20251024,000000,4.22,4.35,4.14,4.18,1626349,0
+KULR.US,D,20251027,000000,4.27,4.2874,4.06,4.09,1679416,0
+KULR.US,D,20251028,000000,4.12,4.1286,3.84,3.84,2263867,0
+KULR.US,D,20251029,000000,3.84,4.0197,3.7701,3.9,1891693,0
+KULR.US,D,20251030,000000,3.83,3.86,3.7,3.74,1570320,0
+KULR.US,D,20251031,000000,3.74,3.86,3.7,3.83,1276536,0
+KULR.US,D,20251103,000000,3.785,3.81,3.51,3.52,1668230,0
+KULR.US,D,20251104,000000,3.37,3.47,3.27,3.3,1737905,0
+KULR.US,D,20251105,000000,3.3,3.34,3.24,3.3,1546453,0
+KULR.US,D,20251106,000000,3.25,3.27,2.97,3.03,2284026,0
+KULR.US,D,20251107,000000,2.935,3.14,2.85,3.14,1626733,0
+KULR.US,D,20251110,000000,3.25,3.3,3,3.02,1707951,0
+KULR.US,D,20251111,000000,3.05,3.06,2.94,2.99,914312,0
+KULR.US,D,20251112,000000,3.01,3.076006,2.9401,2.98,1263026,0
+KULR.US,D,20251113,000000,2.96,2.97,2.74,2.77,1629527,0
+KULR.US,D,20251114,000000,2.71,2.7556,2.63,2.66,1194792,0
+KULR.US,D,20251117,000000,2.65,2.65,2.5,2.54,1700611,0
+KULR.US,D,20251118,000000,2.54,2.76,2.495,2.7,3039219,0
+KULR.US,D,20251119,000000,2.48,2.63,2.4,2.48,2111901,0
+KULR.US,D,20251120,000000,2.5987,2.6,2.25,2.28,2612064,0
+KULR.US,D,20251121,000000,2.27,2.33,2.15,2.29,1888331,0
+KULR.US,D,20251124,000000,2.31,2.43,2.28,2.41,1515463,0
+KULR.US,D,20251125,000000,2.41,2.569,2.3325,2.54,1411974,0
+KULR.US,D,20251126,000000,2.64,2.89,2.6,2.81,1775188,0
+KULR.US,D,20251128,000000,2.95,3.28,2.85,3.24,2795239,0
+KULR.US,D,20251201,000000,3.1,3.1789,2.95,3.02,1666731,0
+KULR.US,D,20251202,000000,3.1,3.2661,3.01,3.17,1503279,0
+KULR.US,D,20251203,000000,3.15,3.495,3.08,3.47,1561842,0
+KULR.US,D,20251204,000000,3.415,4,3.37,3.95,3109993,0
+KULR.US,D,20251205,000000,3.93,3.95,3.775,3.93,1359428,0
+KULR.US,D,20251208,000000,3.93,3.96,3.8,3.87,1097201,0
+KULR.US,D,20251209,000000,3.8653,4.15,3.8,3.97,1794376,0
+KULR.US,D,20251210,000000,3.93,4.0385,3.73,3.97,1393161,0
+KULR.US,D,20251211,000000,3.8543,3.95,3.7,3.89,1402111,0
+KULR.US,D,20251212,000000,3.91,4.36,3.78,3.8,2725772,0
+KULR.US,D,20251215,000000,3.83,3.865,3.32,3.34,1530540,0
+KULR.US,D,20251216,000000,3.34,3.4846,3.22,3.29,1246505,0
+KULR.US,D,20251217,000000,3.41,3.6756,2.9606,3,2707409,0
+KULR.US,D,20251218,000000,3.11,3.15,2.98,2.98,1045994,0
+KULR.US,D,20251219,000000,3.0374,3.27,3.01,3.17,1886089,0
+KULR.US,D,20251222,000000,3.38,3.905,3.285,3.75,3789805,0
+KULR.US,D,20251223,000000,3.64,3.65,3.4,3.56,2045005,0
+KULR.US,D,20251224,000000,3.56,3.66,3.45,3.57,752307,0
+KULR.US,D,20251226,000000,3.54,3.5654,3.3624,3.42,832196,0
+KULR.US,D,20251229,000000,3.31,3.36,3.1207,3.15,1821127,0
+KULR.US,D,20251230,000000,3.1,3.17,3.01,3.05,1615362,0
+KULR.US,D,20251231,000000,3.0798,3.12,2.925,2.96,1327102,0
+KULR.US,D,20260102,000000,3.025,3.225,2.98,3.2,1280576,0
+KULR.US,D,20260105,000000,3.36,3.69,3.31,3.55,1754097,0
+KULR.US,D,20260106,000000,3.55,3.57,3.37,3.56,993992,0
+KULR.US,D,20260107,000000,3.55,3.55,3.375,3.4,1121409,0
+KULR.US,D,20260108,000000,3.43,3.5,3.315,3.39,786766,0
+KULR.US,D,20260109,000000,3.45,3.45,3.265,3.34,752085,0
+KULR.US,D,20260112,000000,3.26,3.545,3.2,3.44,1143423,0
+KULR.US,D,20260113,000000,3.44,3.5771,3.35,3.45,1373756,0
+KULR.US,D,20260114,000000,4.0099,4.31,3.68,4.05,18724209,0
+KULR.US,D,20260115,000000,4.08,4.58,3.94,3.98,6918179,0
+KULR.US,D,20260116,000000,4,4.4,4,4.18,3277837,0
+KULR.US,D,20260120,000000,3.91,4.0599,3.73,3.79,2706594,0
+KULR.US,D,20260121,000000,3.8976,4.05,3.57,4,2689749,0
+KULR.US,D,20260122,000000,4.1,4.42,3.93,4.35,4093864,0
+KULR.US,D,20260123,000000,4.385,4.4,3.98,4.05,2249849,0
+KULR.US,D,20260126,000000,4.0979,4.0979,3.66,3.69,1889540,0
+KULR.US,D,20260127,000000,3.76,4.08,3.66,4.02,1409341,0
+KULR.US,D,20260128,000000,4.045,4.05,3.795,3.89,1428412,0
+KULR.US,D,20260129,000000,3.925,4.03,3.7001,3.89,1744003,0
+KULR.US,D,20260130,000000,3.75,3.8,3.5,3.56,1549958,0
+KULR.US,D,20260202,000000,3.45,3.6701,3.43,3.54,1028350,0
+KULR.US,D,20260203,000000,3.57,3.57,3.24,3.36,1634304,0
+KULR.US,D,20260204,000000,3.345,3.36,2.98,3.08,1572133,0
+KULR.US,D,20260205,000000,2.885,2.94,2.63,2.69,2128604,0
+KULR.US,D,20260206,000000,2.83,2.99,2.78,2.93,1546945,0
+KULR.US,D,20260209,000000,2.9867,3.25,2.86,3.19,1561288,0
+KULR.US,D,20260210,000000,3.155,3.16,2.84,2.85,1856716,0
+KULR.US,D,20260211,000000,2.91,2.93,2.71,2.84,1182087,0
+KULR.US,D,20260212,000000,2.87,2.87,2.62,2.66,1169195,0
+KULR.US,D,20260213,000000,2.715,2.9,2.672,2.81,944177,0
+KULR.US,D,20260217,000000,2.8,2.9,2.7,2.86,830750,0
+KULR.US,D,20260218,000000,2.88,3.12,2.8,2.975,1987001,0
diff --git a/daily/us/nysemkt stocks/lctx.us.txt b/daily/us/nysemkt stocks/lctx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d25e251ae9eed42078cadfbabc96c2b10ce373ce
--- /dev/null
+++ b/daily/us/nysemkt stocks/lctx.us.txt	
@@ -0,0 +1,5224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCTX.US,D,20050225,000000,1.16,1.22,1.15,1.21,12200,0
+LCTX.US,D,20050228,000000,1.16,1.25,1.14,1.23,10200,0
+LCTX.US,D,20050301,000000,1.17,1.2,1.13,1.13,13200,0
+LCTX.US,D,20050302,000000,1.16,1.23,1.16,1.2,20400,0
+LCTX.US,D,20050303,000000,1.2,1.28,1.2,1.26,18200,0
+LCTX.US,D,20050304,000000,1.3,1.31,1.26,1.26,39200,0
+LCTX.US,D,20050307,000000,1.3,1.3,1.25,1.26,5900,0
+LCTX.US,D,20050308,000000,1.22,1.3,1.22,1.3,9100,0
+LCTX.US,D,20050309,000000,1.28,1.35,1.28,1.29,8800,0
+LCTX.US,D,20050310,000000,1.27,1.28,1.15,1.25,9000,0
+LCTX.US,D,20050311,000000,1.28,1.29,1.25,1.25,55100,0
+LCTX.US,D,20050314,000000,1.24,1.24,1.17,1.2,29500,0
+LCTX.US,D,20050315,000000,1.2,1.21,1.15,1.19,42000,0
+LCTX.US,D,20050316,000000,1.24,1.24,1.18,1.22,9000,0
+LCTX.US,D,20050317,000000,1.25,1.25,1.15,1.18,16000,0
+LCTX.US,D,20050318,000000,1.18,1.2,1.18,1.2,4300,0
+LCTX.US,D,20050321,000000,1.26,1.34,1.25,1.25,77400,0
+LCTX.US,D,20050322,000000,1.29,1.29,1.25,1.25,13700,0
+LCTX.US,D,20050323,000000,1.25,1.26,1.23,1.26,29200,0
+LCTX.US,D,20050324,000000,1.2,1.27,1.15,1.25,14600,0
+LCTX.US,D,20050328,000000,1.17,1.23,1.17,1.23,10000,0
+LCTX.US,D,20050329,000000,1.21,1.21,1.12,1.12,13800,0
+LCTX.US,D,20050330,000000,1.15,1.18,1.11,1.18,4000,0
+LCTX.US,D,20050331,000000,1.21,1.21,1.1,1.13,24100,0
+LCTX.US,D,20050401,000000,1.15,1.2,1.11,1.19,16900,0
+LCTX.US,D,20050404,000000,1.13,1.13,1.1,1.1,15700,0
+LCTX.US,D,20050405,000000,1.11,1.14,1.1,1.1,22900,0
+LCTX.US,D,20050406,000000,1.14,1.14,1.05,1.1,17600,0
+LCTX.US,D,20050407,000000,1.07,1.1,1.01,1.01,32400,0
+LCTX.US,D,20050408,000000,1.01,1.12,1.01,1.11,3600,0
+LCTX.US,D,20050411,000000,1.07,1.11,1.07,1.11,15200,0
+LCTX.US,D,20050412,000000,1.06,1.08,1.06,1.08,1700,0
+LCTX.US,D,20050413,000000,1.17,1.17,1.12,1.13,17000,0
+LCTX.US,D,20050414,000000,1.08,1.12,1.08,1.1,700,0
+LCTX.US,D,20050415,000000,1.06,1.06,1.05,1.06,7800,0
+LCTX.US,D,20050418,000000,1.02,1.07,1.02,1.02,2600,0
+LCTX.US,D,20050419,000000,1.03,1.06,1.03,1.04,10300,0
+LCTX.US,D,20050420,000000,1.04,1.11,1.04,1.08,41300,0
+LCTX.US,D,20050421,000000,1.04,1.05,1.04,1.04,7100,0
+LCTX.US,D,20050422,000000,1.05,1.1,1.05,1.08,6600,0
+LCTX.US,D,20050425,000000,1.09,1.09,1.04,1.09,28500,0
+LCTX.US,D,20050426,000000,1.05,1.06,1.05,1.06,6900,0
+LCTX.US,D,20050427,000000,1.09,1.09,1.04,1.05,13200,0
+LCTX.US,D,20050428,000000,1.05,1.06,1.01,1.01,134800,0
+LCTX.US,D,20050429,000000,1.01,1.01,0.68,0.78,169200,0
+LCTX.US,D,20050502,000000,0.78,0.78,0.59,0.6,71100,0
+LCTX.US,D,20050503,000000,0.54,0.65,0.54,0.64,51400,0
+LCTX.US,D,20050504,000000,0.62,0.65,0.61,0.65,5900,0
+LCTX.US,D,20050505,000000,0.63,0.63,0.56,0.61,69300,0
+LCTX.US,D,20050506,000000,0.58,0.62,0.58,0.59,4400,0
+LCTX.US,D,20050509,000000,0.59,0.59,0.56,0.57,24900,0
+LCTX.US,D,20050510,000000,0.57,0.62,0.57,0.61,30600,0
+LCTX.US,D,20050511,000000,0.59,0.7,0.56,0.68,41400,0
+LCTX.US,D,20050512,000000,0.64,0.69,0.6,0.69,25800,0
+LCTX.US,D,20050513,000000,0.71,0.71,0.69,0.69,17200,0
+LCTX.US,D,20050516,000000,0.66,0.7,0.65,0.65,15700,0
+LCTX.US,D,20050517,000000,0.65,0.69,0.6,0.65,23000,0
+LCTX.US,D,20050518,000000,0.6,0.69,0.6,0.69,17300,0
+LCTX.US,D,20050519,000000,0.7,0.7,0.59,0.6,45500,0
+LCTX.US,D,20050520,000000,0.6,0.6,0.59,0.59,1600,0
+LCTX.US,D,20050523,000000,0.6,0.62,0.56,0.6,12100,0
+LCTX.US,D,20050524,000000,0.58,0.59,0.55,0.55,18700,0
+LCTX.US,D,20050525,000000,0.55,0.57,0.55,0.57,14900,0
+LCTX.US,D,20050526,000000,0.58,0.62,0.58,0.6,7400,0
+LCTX.US,D,20050527,000000,0.62,0.63,0.6,0.61,7400,0
+LCTX.US,D,20050531,000000,0.67,0.67,0.56,0.6,4700,0
+LCTX.US,D,20050601,000000,0.59,0.62,0.59,0.62,1100,0
+LCTX.US,D,20050602,000000,0.59,0.61,0.59,0.6,1000,0
+LCTX.US,D,20050603,000000,0.6,0.62,0.57,0.62,5700,0
+LCTX.US,D,20050606,000000,0.6,0.6,0.55,0.57,16000,0
+LCTX.US,D,20050607,000000,0.57,0.58,0.55,0.55,13600,0
+LCTX.US,D,20050608,000000,0.54,0.65,0.54,0.58,100700,0
+LCTX.US,D,20050609,000000,0.6,0.6,0.53,0.58,57500,0
+LCTX.US,D,20050610,000000,0.56,0.57,0.56,0.57,700,0
+LCTX.US,D,20050613,000000,0.56,0.6,0.55,0.6,13800,0
+LCTX.US,D,20050614,000000,0.6,0.62,0.55,0.59,5700,0
+LCTX.US,D,20050615,000000,0.6,0.6,0.53,0.55,15600,0
+LCTX.US,D,20050616,000000,0.54,0.58,0.52,0.57,47000,0
+LCTX.US,D,20050617,000000,0.57,0.58,0.55,0.55,9300,0
+LCTX.US,D,20050620,000000,0.58,0.58,0.56,0.58,6600,0
+LCTX.US,D,20050621,000000,0.56,0.56,0.52,0.52,7600,0
+LCTX.US,D,20050622,000000,0.57,0.57,0.54,0.54,3800,0
+LCTX.US,D,20050623,000000,0.56,0.57,0.52,0.57,11600,0
+LCTX.US,D,20050624,000000,0.58,0.58,0.58,0.58,3900,0
+LCTX.US,D,20050627,000000,0.59,0.65,0.55,0.62,49900,0
+LCTX.US,D,20050628,000000,0.62,0.64,0.61,0.62,3200,0
+LCTX.US,D,20050629,000000,0.63,0.63,0.59,0.6,4000,0
+LCTX.US,D,20050630,000000,0.59,0.59,0.57,0.58,4400,0
+LCTX.US,D,20050701,000000,0.6,0.6,0.6,0.6,1300,0
+LCTX.US,D,20050705,000000,0.59,0.6,0.56,0.59,12500,0
+LCTX.US,D,20050706,000000,0.6,0.6,0.57,0.58,3400,0
+LCTX.US,D,20050707,000000,0.54,0.55,0.37,0.39,135300,0
+LCTX.US,D,20050708,000000,0.38,0.41,0.36,0.4,34300,0
+LCTX.US,D,20050711,000000,0.45,0.45,0.4,0.42,33100,0
+LCTX.US,D,20050712,000000,0.4,0.43,0.4,0.41,152400,0
+LCTX.US,D,20050713,000000,0.4,0.45,0.4,0.44,85500,0
+LCTX.US,D,20050714,000000,0.4,0.52,0.4,0.48,113300,0
+LCTX.US,D,20050715,000000,0.46,0.46,0.41,0.41,41100,0
+LCTX.US,D,20050718,000000,0.4,0.43,0.37,0.4,78312,0
+LCTX.US,D,20050719,000000,0.4,0.48,0.39,0.43,115568,0
+LCTX.US,D,20050720,000000,0.43,0.5,0.41,0.5,242937,0
+LCTX.US,D,20050721,000000,0.45,0.51,0.45,0.51,72234,0
+LCTX.US,D,20050722,000000,0.5,0.59,0.5,0.58,58400,0
+LCTX.US,D,20050725,000000,0.56,0.58,0.56,0.58,5345,0
+LCTX.US,D,20050726,000000,0.56,0.64,0.56,0.63,83833,0
+LCTX.US,D,20050727,000000,0.58,0.7,0.58,0.65,65644,0
+LCTX.US,D,20050728,000000,0.72,0.8,0.7,0.76,250015,0
+LCTX.US,D,20050729,000000,0.83,0.83,0.75,0.8,51089,0
+LCTX.US,D,20050801,000000,0.81,0.81,0.75,0.78,48235,0
+LCTX.US,D,20050802,000000,0.73,0.75,0.73,0.74,6400,0
+LCTX.US,D,20050803,000000,0.71,0.75,0.65,0.7,39663,0
+LCTX.US,D,20050804,000000,0.65,0.81,0.65,0.69,21689,0
+LCTX.US,D,20050805,000000,0.75,0.75,0.75,0.75,2885,0
+LCTX.US,D,20050808,000000,0.81,0.82,0.8,0.8,48000,0
+LCTX.US,D,20050809,000000,0.7,0.7,0.7,0.7,1000,0
+LCTX.US,D,20050810,000000,0.7,0.7,0.69,0.69,24901,0
+LCTX.US,D,20050812,000000,0.65,0.7,0.65,0.7,5200,0
+LCTX.US,D,20050815,000000,0.65,0.7,0.65,0.65,4400,0
+LCTX.US,D,20050816,000000,0.65,0.65,0.6,0.62,53750,0
+LCTX.US,D,20050817,000000,0.6,0.6,0.6,0.6,3150,0
+LCTX.US,D,20050818,000000,0.6,0.65,0.6,0.6,17950,0
+LCTX.US,D,20050819,000000,0.56,0.6,0.56,0.6,720,0
+LCTX.US,D,20050822,000000,0.56,0.6,0.56,0.6,10500,0
+LCTX.US,D,20050823,000000,0.63,0.63,0.56,0.56,600,0
+LCTX.US,D,20050824,000000,0.56,0.6,0.55,0.56,4768,0
+LCTX.US,D,20050825,000000,0.56,0.57,0.51,0.51,19728,0
+LCTX.US,D,20050826,000000,0.51,0.51,0.51,0.51,9000,0
+LCTX.US,D,20050829,000000,0.49,0.5,0.49,0.49,11300,0
+LCTX.US,D,20050830,000000,0.49,0.49,0.49,0.49,940,0
+LCTX.US,D,20050831,000000,0.52,0.52,0.49,0.49,30779,0
+LCTX.US,D,20050901,000000,0.5,0.5,0.49,0.5,8100,0
+LCTX.US,D,20050902,000000,0.47,0.51,0.47,0.51,68851,0
+LCTX.US,D,20050906,000000,0.49,0.5,0.47,0.5,33800,0
+LCTX.US,D,20050907,000000,0.47,0.48,0.43,0.48,10739,0
+LCTX.US,D,20050908,000000,0.43,0.48,0.43,0.45,9750,0
+LCTX.US,D,20050909,000000,0.45,0.48,0.42,0.44,18464,0
+LCTX.US,D,20050912,000000,0.43,0.43,0.41,0.41,5504,0
+LCTX.US,D,20050913,000000,0.43,0.49,0.43,0.49,4680,0
+LCTX.US,D,20050914,000000,0.48,0.49,0.43,0.49,9600,0
+LCTX.US,D,20050915,000000,0.49,0.49,0.49,0.49,2500,0
+LCTX.US,D,20050916,000000,0.43,0.43,0.43,0.43,1270,0
+LCTX.US,D,20050919,000000,0.44,0.46,0.44,0.44,7200,0
+LCTX.US,D,20050920,000000,0.43,0.51,0.43,0.51,1170,0
+LCTX.US,D,20050921,000000,0.43,0.5,0.35,0.42,5873,0
+LCTX.US,D,20050922,000000,0.42,0.42,0.42,0.42,200,0
+LCTX.US,D,20050923,000000,0.42,0.5,0.42,0.5,2959,0
+LCTX.US,D,20050926,000000,0.44,0.45,0.43,0.43,4270,0
+LCTX.US,D,20050927,000000,0.45,0.47,0.42,0.47,883754,0
+LCTX.US,D,20050928,000000,0.47,0.47,0.35,0.35,700,0
+LCTX.US,D,20050929,000000,0.47,0.47,0.43,0.43,3980,0
+LCTX.US,D,20050930,000000,0.43,0.45,0.43,0.43,7795,0
+LCTX.US,D,20051003,000000,0.43,0.45,0.43,0.43,7532,0
+LCTX.US,D,20051004,000000,0.42,0.45,0.42,0.42,10100,0
+LCTX.US,D,20051005,000000,0.43,0.43,0.42,0.42,5800,0
+LCTX.US,D,20051006,000000,0.42,0.44,0.42,0.42,9439,0
+LCTX.US,D,20051010,000000,0.42,0.44,0.41,0.43,9338,0
+LCTX.US,D,20051011,000000,0.43,0.43,0.4,0.4,12657,0
+LCTX.US,D,20051012,000000,0.4,0.42,0.4,0.42,27470,0
+LCTX.US,D,20051013,000000,0.4,0.4,0.4,0.4,8375,0
+LCTX.US,D,20051014,000000,0.4,0.4,0.38,0.39,33752,0
+LCTX.US,D,20051017,000000,0.37,0.38,0.36,0.38,21287,0
+LCTX.US,D,20051018,000000,0.36,0.4,0.35,0.35,10234,0
+LCTX.US,D,20051019,000000,0.35,0.35,0.32,0.35,27600,0
+LCTX.US,D,20051020,000000,0.35,0.35,0.3,0.31,339,0
+LCTX.US,D,20051021,000000,0.3,0.35,0.3,0.35,13423,0
+LCTX.US,D,20051024,000000,0.3,0.31,0.25,0.31,2310,0
+LCTX.US,D,20051025,000000,0.31,0.31,0.3,0.3,12700,0
+LCTX.US,D,20051026,000000,0.25,0.34,0.25,0.32,10882,0
+LCTX.US,D,20051027,000000,0.3,0.31,0.3,0.3,15816,0
+LCTX.US,D,20051028,000000,0.3,0.32,0.28,0.3,60300,0
+LCTX.US,D,20051031,000000,0.26,0.31,0.26,0.3,19879,0
+LCTX.US,D,20051101,000000,0.3,0.3,0.29,0.3,35260,0
+LCTX.US,D,20051102,000000,0.28,0.28,0.26,0.26,39335,0
+LCTX.US,D,20051103,000000,0.28,0.31,0.28,0.31,5700,0
+LCTX.US,D,20051104,000000,0.3,0.34,0.3,0.3,8800,0
+LCTX.US,D,20051107,000000,0.1,0.4,0.1,0.36,57278,0
+LCTX.US,D,20051108,000000,0.38,0.38,0.3,0.31,23381,0
+LCTX.US,D,20051109,000000,0.36,0.38,0.3,0.38,5859,0
+LCTX.US,D,20051110,000000,0.3,0.34,0.3,0.34,9600,0
+LCTX.US,D,20051111,000000,0.3,0.36,0.3,0.34,17906,0
+LCTX.US,D,20051114,000000,0.34,0.35,0.34,0.34,45725,0
+LCTX.US,D,20051115,000000,0.33,0.33,0.3,0.3,17502,0
+LCTX.US,D,20051116,000000,0.3,0.31,0.3,0.3,16527,0
+LCTX.US,D,20051117,000000,0.25,0.3,0.22,0.3,71100,0
+LCTX.US,D,20051118,000000,0.28,0.28,0.28,0.28,14006,0
+LCTX.US,D,20051121,000000,0.24,0.28,0.24,0.28,54651,0
+LCTX.US,D,20051122,000000,0.25,0.26,0.25,0.26,22377,0
+LCTX.US,D,20051123,000000,0.22,0.27,0.22,0.25,25881,0
+LCTX.US,D,20051125,000000,0.23,0.26,0.23,0.24,1802,0
+LCTX.US,D,20051128,000000,0.25,0.32,0.24,0.32,139197,0
+LCTX.US,D,20051129,000000,0.32,0.32,0.27,0.27,39678,0
+LCTX.US,D,20051130,000000,0.27,0.27,0.27,0.27,11767,0
+LCTX.US,D,20051201,000000,0.27,0.3,0.27,0.3,33344,0
+LCTX.US,D,20051202,000000,0.28,0.32,0.28,0.31,20564,0
+LCTX.US,D,20051205,000000,0.28,0.29,0.28,0.28,22085,0
+LCTX.US,D,20051206,000000,0.28,0.28,0.23,0.25,98850,0
+LCTX.US,D,20051207,000000,0.25,0.26,0.25,0.25,16956,0
+LCTX.US,D,20051208,000000,0.25,0.27,0.25,0.27,6108,0
+LCTX.US,D,20051209,000000,0.25,0.27,0.25,0.26,8725,0
+LCTX.US,D,20051212,000000,0.26,0.27,0.22,0.22,51696,0
+LCTX.US,D,20051213,000000,0.23,0.25,0.22,0.23,26201,0
+LCTX.US,D,20051214,000000,0.22,0.26,0.22,0.24,53179,0
+LCTX.US,D,20051215,000000,0.25,0.25,0.23,0.24,45735,0
+LCTX.US,D,20051216,000000,0.24,0.25,0.23,0.23,47520,0
+LCTX.US,D,20051219,000000,0.23,0.25,0.23,0.24,139990,0
+LCTX.US,D,20051220,000000,0.24,0.24,0.24,0.24,12550,0
+LCTX.US,D,20051221,000000,0.24,0.24,0.21,0.21,76771,0
+LCTX.US,D,20051222,000000,0.21,0.23,0.17,0.2,263910,0
+LCTX.US,D,20051223,000000,0.21,0.38,0.21,0.34,437145,0
+LCTX.US,D,20051227,000000,0.34,0.4,0.3,0.32,62370,0
+LCTX.US,D,20051228,000000,0.32,0.33,0.31,0.31,31874,0
+LCTX.US,D,20051229,000000,0.31,0.35,0.31,0.31,35387,0
+LCTX.US,D,20051230,000000,0.31,0.32,0.31,0.31,56875,0
+LCTX.US,D,20060103,000000,0.33,0.33,0.31,0.32,7748,0
+LCTX.US,D,20060104,000000,0.35,0.35,0.32,0.32,5066,0
+LCTX.US,D,20060105,000000,0.37,0.37,0.32,0.32,6241,0
+LCTX.US,D,20060106,000000,0.32,0.32,0.32,0.32,4100,0
+LCTX.US,D,20060109,000000,0.32,0.34,0.32,0.32,39300,0
+LCTX.US,D,20060110,000000,0.34,0.36,0.34,0.34,11229,0
+LCTX.US,D,20060111,000000,0.32,0.36,0.32,0.36,6500,0
+LCTX.US,D,20060112,000000,0.32,0.32,0.32,0.32,21237,0
+LCTX.US,D,20060113,000000,0.32,0.36,0.32,0.34,14627,0
+LCTX.US,D,20060117,000000,0.36,0.36,0.32,0.36,6272,0
+LCTX.US,D,20060118,000000,0.32,0.32,0.32,0.32,5200,0
+LCTX.US,D,20060119,000000,0.33,0.34,0.32,0.34,2750,0
+LCTX.US,D,20060120,000000,0.32,0.32,0.32,0.32,2040,0
+LCTX.US,D,20060123,000000,0.34,0.34,0.32,0.33,5600,0
+LCTX.US,D,20060124,000000,0.34,0.42,0.34,0.36,55197,0
+LCTX.US,D,20060125,000000,0.36,0.4,0.36,0.4,11453,0
+LCTX.US,D,20060126,000000,0.4,0.4,0.4,0.4,365,0
+LCTX.US,D,20060127,000000,0.41,0.46,0.4,0.46,56082,0
+LCTX.US,D,20060130,000000,0.42,0.48,0.42,0.42,1680,0
+LCTX.US,D,20060131,000000,0.42,0.42,0.42,0.42,2000,0
+LCTX.US,D,20060201,000000,0.42,0.42,0.42,0.42,14500,0
+LCTX.US,D,20060202,000000,0.42,0.42,0.42,0.42,3500,0
+LCTX.US,D,20060203,000000,0.45,0.48,0.4,0.41,13649,0
+LCTX.US,D,20060206,000000,0.39,0.45,0.39,0.45,5550,0
+LCTX.US,D,20060207,000000,0.4,0.45,0.4,0.45,4900,0
+LCTX.US,D,20060208,000000,0.45,0.45,0.4,0.45,6710,0
+LCTX.US,D,20060209,000000,0.39,0.42,0.39,0.42,13709,0
+LCTX.US,D,20060210,000000,0.42,0.42,0.42,0.42,8755,0
+LCTX.US,D,20060213,000000,0.42,0.42,0.39,0.39,5919,0
+LCTX.US,D,20060214,000000,0.42,0.42,0.35,0.35,24600,0
+LCTX.US,D,20060215,000000,0.33,0.4,0.33,0.4,34650,0
+LCTX.US,D,20060216,000000,0.4,0.4,0.37,0.38,5600,0
+LCTX.US,D,20060217,000000,0.4,0.4,0.38,0.38,500,0
+LCTX.US,D,20060221,000000,0.38,0.42,0.38,0.42,710,0
+LCTX.US,D,20060222,000000,0.38,0.39,0.37,0.39,730,0
+LCTX.US,D,20060223,000000,0.37,0.39,0.37,0.37,1636,0
+LCTX.US,D,20060224,000000,0.39,0.42,0.39,0.41,40015,0
+LCTX.US,D,20060227,000000,0.42,0.42,0.4,0.4,28695,0
+LCTX.US,D,20060228,000000,0.4,0.4,0.4,0.4,30000,0
+LCTX.US,D,20060301,000000,0.39,0.39,0.38,0.38,47640,0
+LCTX.US,D,20060302,000000,0.38,0.38,0.37,0.37,27575,0
+LCTX.US,D,20060303,000000,0.37,0.37,0.37,0.37,100,0
+LCTX.US,D,20060306,000000,0.37,0.37,0.37,0.37,200,0
+LCTX.US,D,20060307,000000,0.37,0.37,0.37,0.37,970,0
+LCTX.US,D,20060310,000000,0.37,0.37,0.37,0.37,1004,0
+LCTX.US,D,20060313,000000,0.4,0.4,0.38,0.4,14100,0
+LCTX.US,D,20060314,000000,0.38,0.4,0.38,0.4,900,0
+LCTX.US,D,20060315,000000,0.37,0.38,0.37,0.37,11650,0
+LCTX.US,D,20060316,000000,0.37,0.37,0.34,0.35,19194,0
+LCTX.US,D,20060317,000000,0.34,0.35,0.3,0.35,30142,0
+LCTX.US,D,20060320,000000,0.34,0.34,0.32,0.32,7880,0
+LCTX.US,D,20060321,000000,0.3,0.34,0.3,0.34,510,0
+LCTX.US,D,20060322,000000,0.3,0.31,0.3,0.31,735,0
+LCTX.US,D,20060323,000000,0.3,0.31,0.3,0.3,600,0
+LCTX.US,D,20060324,000000,0.3,0.35,0.3,0.35,28315,0
+LCTX.US,D,20060327,000000,0.35,0.36,0.34,0.36,15635,0
+LCTX.US,D,20060328,000000,0.34,0.36,0.34,0.34,6623,0
+LCTX.US,D,20060329,000000,0.34,0.34,0.28,0.31,48700,0
+LCTX.US,D,20060330,000000,0.31,0.35,0.28,0.28,3050,0
+LCTX.US,D,20060331,000000,0.34,0.39,0.34,0.39,140520,0
+LCTX.US,D,20060403,000000,0.39,0.4,0.37,0.37,16130,0
+LCTX.US,D,20060404,000000,0.37,0.4,0.37,0.4,11313,0
+LCTX.US,D,20060405,000000,0.39,0.4,0.37,0.4,17600,0
+LCTX.US,D,20060406,000000,0.4,0.4,0.39,0.39,81150,0
+LCTX.US,D,20060407,000000,0.4,0.4,0.4,0.4,7700,0
+LCTX.US,D,20060410,000000,0.4,0.41,0.39,0.41,186061,0
+LCTX.US,D,20060411,000000,0.42,0.42,0.38,0.38,32400,0
+LCTX.US,D,20060412,000000,0.38,0.39,0.38,0.38,11283,0
+LCTX.US,D,20060413,000000,0.38,0.4,0.37,0.37,5510,0
+LCTX.US,D,20060417,000000,0.37,0.37,0.37,0.37,1500,0
+LCTX.US,D,20060418,000000,0.37,0.4,0.37,0.4,12999,0
+LCTX.US,D,20060419,000000,0.32,0.35,0.32,0.35,10497,0
+LCTX.US,D,20060420,000000,0.4,0.4,0.35,0.35,16010,0
+LCTX.US,D,20060421,000000,0.33,0.33,0.33,0.33,2600,0
+LCTX.US,D,20060424,000000,0.32,0.32,0.32,0.32,3100,0
+LCTX.US,D,20060425,000000,0.32,0.32,0.3,0.3,34713,0
+LCTX.US,D,20060426,000000,0.3,0.3,0.27,0.27,94145,0
+LCTX.US,D,20060427,000000,0.28,0.31,0.27,0.31,17580,0
+LCTX.US,D,20060428,000000,0.28,0.28,0.28,0.28,8475,0
+LCTX.US,D,20060502,000000,0.31,0.31,0.28,0.28,7645,0
+LCTX.US,D,20060503,000000,0.3,0.3,0.3,0.3,350,0
+LCTX.US,D,20060504,000000,0.28,0.28,0.28,0.28,14100,0
+LCTX.US,D,20060505,000000,0.28,0.28,0.26,0.27,292081,0
+LCTX.US,D,20060508,000000,0.27,0.28,0.27,0.27,19055,0
+LCTX.US,D,20060509,000000,0.27,0.27,0.27,0.27,3500,0
+LCTX.US,D,20060510,000000,0.3,0.42,0.27,0.36,109950,0
+LCTX.US,D,20060511,000000,0.35,0.35,0.35,0.35,100,0
+LCTX.US,D,20060512,000000,0.32,0.32,0.32,0.32,2300,0
+LCTX.US,D,20060515,000000,0.32,0.32,0.32,0.32,17000,0
+LCTX.US,D,20060516,000000,0.33,0.33,0.31,0.31,9575,0
+LCTX.US,D,20060517,000000,0.31,0.31,0.31,0.31,13330,0
+LCTX.US,D,20060518,000000,0.3,0.37,0.3,0.3,48887,0
+LCTX.US,D,20060519,000000,0.3,0.3,0.28,0.28,1830,0
+LCTX.US,D,20060522,000000,0.28,0.28,0.28,0.28,915,0
+LCTX.US,D,20060523,000000,0.28,0.29,0.24,0.29,116762,0
+LCTX.US,D,20060524,000000,0.27,0.27,0.25,0.25,10000,0
+LCTX.US,D,20060525,000000,0.25,0.29,0.25,0.27,6094,0
+LCTX.US,D,20060526,000000,0.27,0.27,0.27,0.27,5100,0
+LCTX.US,D,20060530,000000,0.25,0.27,0.25,0.25,2157,0
+LCTX.US,D,20060601,000000,0.26,0.28,0.25,0.28,7800,0
+LCTX.US,D,20060602,000000,0.25,0.27,0.25,0.25,16070,0
+LCTX.US,D,20060605,000000,0.25,0.25,0.25,0.25,3450,0
+LCTX.US,D,20060606,000000,0.25,0.26,0.24,0.25,81700,0
+LCTX.US,D,20060607,000000,0.25,0.25,0.24,0.24,74000,0
+LCTX.US,D,20060608,000000,0.25,0.25,0.24,0.24,18130,0
+LCTX.US,D,20060609,000000,0.24,0.25,0.24,0.25,7775,0
+LCTX.US,D,20060612,000000,0.25,0.25,0.24,0.24,27495,0
+LCTX.US,D,20060613,000000,0.24,0.25,0.24,0.25,11807,0
+LCTX.US,D,20060614,000000,0.24,0.26,0.24,0.24,7300,0
+LCTX.US,D,20060615,000000,0.24,0.24,0.24,0.24,21000,0
+LCTX.US,D,20060616,000000,0.24,0.24,0.24,0.24,1627,0
+LCTX.US,D,20060623,000000,0.26,0.26,0.24,0.24,27450,0
+LCTX.US,D,20060626,000000,0.24,0.24,0.24,0.24,56736,0
+LCTX.US,D,20060627,000000,0.23,0.23,0.21,0.21,26707,0
+LCTX.US,D,20060628,000000,0.21,0.21,0.21,0.21,4000,0
+LCTX.US,D,20060629,000000,0.23,0.23,0.22,0.22,20900,0
+LCTX.US,D,20060630,000000,0.22,0.22,0.22,0.22,2500,0
+LCTX.US,D,20060703,000000,0.22,0.22,0.22,0.22,5200,0
+LCTX.US,D,20060705,000000,0.24,0.24,0.22,0.22,1178,0
+LCTX.US,D,20060706,000000,0.22,0.24,0.22,0.24,7646,0
+LCTX.US,D,20060707,000000,0.24,0.25,0.24,0.25,7250,0
+LCTX.US,D,20060710,000000,0.25,0.26,0.25,0.26,1015,0
+LCTX.US,D,20060711,000000,0.26,0.31,0.26,0.26,15720,0
+LCTX.US,D,20060714,000000,0.26,0.27,0.26,0.26,700,0
+LCTX.US,D,20060717,000000,0.26,0.28,0.26,0.28,5843,0
+LCTX.US,D,20060718,000000,0.25,0.37,0.25,0.37,6340,0
+LCTX.US,D,20060720,000000,0.37,0.37,0.25,0.36,25625,0
+LCTX.US,D,20060721,000000,0.26,0.26,0.26,0.26,100,0
+LCTX.US,D,20060725,000000,0.26,0.26,0.26,0.26,6270,0
+LCTX.US,D,20060726,000000,0.26,0.26,0.26,0.26,4400,0
+LCTX.US,D,20060727,000000,0.26,0.26,0.26,0.26,2900,0
+LCTX.US,D,20060728,000000,0.26,0.39,0.26,0.39,710,0
+LCTX.US,D,20060731,000000,0.26,0.28,0.25,0.25,19410,0
+LCTX.US,D,20060801,000000,0.25,0.28,0.25,0.25,20809,0
+LCTX.US,D,20060802,000000,0.25,0.25,0.25,0.25,19650,0
+LCTX.US,D,20060803,000000,0.23,0.25,0.23,0.25,1245,0
+LCTX.US,D,20060804,000000,0.24,0.25,0.22,0.22,3590,0
+LCTX.US,D,20060807,000000,0.23,0.23,0.23,0.23,3700,0
+LCTX.US,D,20060808,000000,0.23,0.23,0.23,0.23,5100,0
+LCTX.US,D,20060809,000000,0.22,0.22,0.22,0.22,15984,0
+LCTX.US,D,20060810,000000,0.22,0.22,0.22,0.22,3025,0
+LCTX.US,D,20060811,000000,0.22,0.22,0.2,0.21,42018,0
+LCTX.US,D,20060814,000000,0.21,0.22,0.2,0.22,23156,0
+LCTX.US,D,20060815,000000,0.2,0.22,0.2,0.2,12062,0
+LCTX.US,D,20060816,000000,0.24,0.24,0.2,0.2,1500,0
+LCTX.US,D,20060817,000000,0.2,0.2,0.2,0.2,100,0
+LCTX.US,D,20060818,000000,0.19,0.2,0.19,0.2,300,0
+LCTX.US,D,20060821,000000,0.2,0.2,0.2,0.2,333,0
+LCTX.US,D,20060822,000000,0.2,0.22,0.19,0.19,216387,0
+LCTX.US,D,20060823,000000,0.22,0.22,0.19,0.19,7590,0
+LCTX.US,D,20060824,000000,0.19,0.19,0.19,0.19,1750,0
+LCTX.US,D,20060825,000000,0.2,0.2,0.19,0.2,10300,0
+LCTX.US,D,20060828,000000,0.2,0.2,0.18,0.18,33598,0
+LCTX.US,D,20060829,000000,0.18,0.18,0.18,0.18,2000,0
+LCTX.US,D,20060830,000000,0.18,0.18,0.18,0.18,420,0
+LCTX.US,D,20060831,000000,0.18,0.22,0.18,0.22,1337,0
+LCTX.US,D,20060901,000000,0.21,0.21,0.21,0.21,10000,0
+LCTX.US,D,20060905,000000,0.18,0.2,0.18,0.2,3300,0
+LCTX.US,D,20060906,000000,0.18,0.18,0.18,0.18,600,0
+LCTX.US,D,20060907,000000,0.18,0.2,0.18,0.2,5300,0
+LCTX.US,D,20060908,000000,0.19,0.39,0.19,0.21,38960,0
+LCTX.US,D,20060911,000000,0.21,0.22,0.21,0.22,2650,0
+LCTX.US,D,20060912,000000,0.22,0.35,0.22,0.22,1814,0
+LCTX.US,D,20060913,000000,0.22,0.22,0.22,0.22,2431,0
+LCTX.US,D,20060914,000000,0.23,0.25,0.23,0.25,24100,0
+LCTX.US,D,20060915,000000,0.21,0.25,0.21,0.21,3706,0
+LCTX.US,D,20060918,000000,0.21,0.21,0.21,0.21,4979,0
+LCTX.US,D,20060919,000000,0.23,0.23,0.23,0.23,12950,0
+LCTX.US,D,20060920,000000,0.21,0.29,0.2,0.29,69589,0
+LCTX.US,D,20060921,000000,0.28,0.29,0.24,0.24,38097,0
+LCTX.US,D,20060922,000000,0.23,0.23,0.23,0.23,1389,0
+LCTX.US,D,20060925,000000,0.23,0.23,0.21,0.21,5312,0
+LCTX.US,D,20060926,000000,0.21,0.21,0.21,0.21,100,0
+LCTX.US,D,20060927,000000,0.21,0.25,0.21,0.25,19250,0
+LCTX.US,D,20060928,000000,0.21,0.21,0.21,0.21,600,0
+LCTX.US,D,20060929,000000,0.21,0.21,0.21,0.21,500,0
+LCTX.US,D,20061003,000000,0.21,0.21,0.21,0.21,2886,0
+LCTX.US,D,20061006,000000,0.21,0.23,0.21,0.23,10100,0
+LCTX.US,D,20061009,000000,0.22,0.24,0.22,0.24,10300,0
+LCTX.US,D,20061010,000000,0.22,0.22,0.22,0.22,300,0
+LCTX.US,D,20061011,000000,0.27,0.27,0.22,0.22,3811,0
+LCTX.US,D,20061012,000000,0.22,0.22,0.22,0.22,3550,0
+LCTX.US,D,20061013,000000,0.24,0.25,0.22,0.22,12797,0
+LCTX.US,D,20061016,000000,0.22,0.22,0.22,0.22,820,0
+LCTX.US,D,20061017,000000,0.22,0.22,0.22,0.22,9028,0
+LCTX.US,D,20061018,000000,0.26,0.26,0.26,0.26,1550,0
+LCTX.US,D,20061019,000000,0.25,0.25,0.21,0.25,9880,0
+LCTX.US,D,20061023,000000,0.25,0.25,0.21,0.24,18859,0
+LCTX.US,D,20061024,000000,0.24,0.24,0.21,0.21,2059,0
+LCTX.US,D,20061025,000000,0.21,0.21,0.21,0.21,1601,0
+LCTX.US,D,20061026,000000,0.21,0.21,0.21,0.21,2585,0
+LCTX.US,D,20061027,000000,0.21,0.29,0.21,0.22,16556,0
+LCTX.US,D,20061030,000000,0.22,0.22,0.22,0.22,6632,0
+LCTX.US,D,20061031,000000,0.21,0.21,0.21,0.21,128,0
+LCTX.US,D,20061101,000000,0.25,0.25,0.21,0.25,15171,0
+LCTX.US,D,20061102,000000,0.21,0.21,0.21,0.21,37200,0
+LCTX.US,D,20061103,000000,0.2,0.25,0.2,0.25,4378,0
+LCTX.US,D,20061107,000000,0.2,0.2,0.2,0.2,235,0
+LCTX.US,D,20061108,000000,0.2,0.25,0.2,0.2,69829,0
+LCTX.US,D,20061109,000000,0.18,0.22,0.18,0.22,1957,0
+LCTX.US,D,20061110,000000,0.2,0.2,0.2,0.2,300,0
+LCTX.US,D,20061113,000000,0.18,0.22,0.18,0.22,26827,0
+LCTX.US,D,20061115,000000,0.22,0.29,0.22,0.27,120619,0
+LCTX.US,D,20061116,000000,0.24,0.25,0.2,0.25,31047,0
+LCTX.US,D,20061117,000000,0.21,0.25,0.2,0.25,4100,0
+LCTX.US,D,20061120,000000,0.21,0.25,0.21,0.25,3400,0
+LCTX.US,D,20061121,000000,0.25,0.25,0.24,0.24,17850,0
+LCTX.US,D,20061122,000000,0.21,0.29,0.21,0.21,5305,0
+LCTX.US,D,20061124,000000,0.21,0.21,0.2,0.2,18200,0
+LCTX.US,D,20061127,000000,0.2,0.2,0.2,0.2,2250,0
+LCTX.US,D,20061128,000000,0.2,0.35,0.2,0.28,83853,0
+LCTX.US,D,20061129,000000,0.29,0.35,0.29,0.34,97550,0
+LCTX.US,D,20061130,000000,0.35,0.4,0.35,0.38,74808,0
+LCTX.US,D,20061201,000000,0.32,0.49,0.32,0.4,138208,0
+LCTX.US,D,20061204,000000,0.42,0.51,0.38,0.49,151715,0
+LCTX.US,D,20061205,000000,0.47,0.47,0.37,0.45,27383,0
+LCTX.US,D,20061206,000000,0.32,0.4,0.32,0.4,6278,0
+LCTX.US,D,20061207,000000,0.45,0.45,0.39,0.39,18695,0
+LCTX.US,D,20061208,000000,0.35,0.36,0.3,0.3,47218,0
+LCTX.US,D,20061211,000000,0.26,0.3,0.25,0.3,36820,0
+LCTX.US,D,20061212,000000,0.25,0.3,0.24,0.27,50947,0
+LCTX.US,D,20061213,000000,0.27,0.3,0.23,0.3,65347,0
+LCTX.US,D,20061214,000000,0.28,0.3,0.24,0.3,45055,0
+LCTX.US,D,20061215,000000,0.29,0.32,0.29,0.31,10768,0
+LCTX.US,D,20061218,000000,0.31,0.32,0.31,0.31,14500,0
+LCTX.US,D,20061219,000000,0.34,0.34,0.28,0.28,29852,0
+LCTX.US,D,20061220,000000,0.28,0.28,0.28,0.28,4553,0
+LCTX.US,D,20061221,000000,0.28,0.29,0.27,0.27,10185,0
+LCTX.US,D,20061222,000000,0.26,0.29,0.26,0.27,34560,0
+LCTX.US,D,20061226,000000,0.26,0.26,0.26,0.26,4345,0
+LCTX.US,D,20061227,000000,0.26,0.27,0.25,0.26,99228,0
+LCTX.US,D,20061228,000000,0.26,0.29,0.26,0.27,53901,0
+LCTX.US,D,20061229,000000,0.27,0.28,0.27,0.27,31122,0
+LCTX.US,D,20070103,000000,0.27,0.27,0.26,0.26,15500,0
+LCTX.US,D,20070104,000000,0.26,0.28,0.26,0.26,22154,0
+LCTX.US,D,20070105,000000,0.25,0.28,0.25,0.27,10912,0
+LCTX.US,D,20070108,000000,0.27,0.33,0.27,0.33,90300,0
+LCTX.US,D,20070109,000000,0.34,0.35,0.32,0.35,16100,0
+LCTX.US,D,20070111,000000,0.33,0.46,0.32,0.42,281586,0
+LCTX.US,D,20070112,000000,0.4,0.46,0.4,0.43,50267,0
+LCTX.US,D,20070116,000000,0.4,0.45,0.4,0.4,66020,0
+LCTX.US,D,20070117,000000,0.4,0.45,0.4,0.41,10194,0
+LCTX.US,D,20070118,000000,0.41,0.43,0.41,0.43,15623,0
+LCTX.US,D,20070119,000000,0.4,0.41,0.4,0.41,6062,0
+LCTX.US,D,20070122,000000,0.41,0.41,0.4,0.4,2900,0
+LCTX.US,D,20070123,000000,0.4,0.44,0.4,0.41,8700,0
+LCTX.US,D,20070124,000000,0.44,0.44,0.41,0.41,3600,0
+LCTX.US,D,20070125,000000,0.45,0.45,0.45,0.45,300,0
+LCTX.US,D,20070126,000000,0.42,0.45,0.42,0.45,17000,0
+LCTX.US,D,20070129,000000,0.45,0.52,0.45,0.47,81306,0
+LCTX.US,D,20070130,000000,0.47,0.5,0.47,0.49,10421,0
+LCTX.US,D,20070131,000000,0.5,0.52,0.5,0.52,28484,0
+LCTX.US,D,20070201,000000,0.54,0.69,0.54,0.65,99321,0
+LCTX.US,D,20070202,000000,0.7,0.76,0.66,0.68,208615,0
+LCTX.US,D,20070205,000000,0.68,0.7,0.62,0.62,42353,0
+LCTX.US,D,20070206,000000,0.67,0.75,0.64,0.75,37194,0
+LCTX.US,D,20070207,000000,0.75,0.75,0.7,0.7,20506,0
+LCTX.US,D,20070208,000000,0.7,0.7,0.69,0.69,25485,0
+LCTX.US,D,20070209,000000,0.69,0.69,0.69,0.69,3175,0
+LCTX.US,D,20070212,000000,0.7,0.74,0.7,0.71,38500,0
+LCTX.US,D,20070213,000000,0.7,0.7,0.69,0.69,16861,0
+LCTX.US,D,20070214,000000,0.68,0.7,0.68,0.7,7140,0
+LCTX.US,D,20070215,000000,0.7,0.7,0.7,0.7,265,0
+LCTX.US,D,20070216,000000,0.68,0.7,0.61,0.61,63205,0
+LCTX.US,D,20070220,000000,0.6,0.63,0.56,0.56,18000,0
+LCTX.US,D,20070221,000000,0.56,0.6,0.55,0.6,18450,0
+LCTX.US,D,20070222,000000,0.6,0.62,0.6,0.62,7500,0
+LCTX.US,D,20070223,000000,0.62,0.62,0.6,0.6,14100,0
+LCTX.US,D,20070226,000000,0.6,0.6,0.6,0.6,648,0
+LCTX.US,D,20070227,000000,0.6,0.6,0.6,0.6,43595,0
+LCTX.US,D,20070228,000000,0.61,0.61,0.58,0.59,1655,0
+LCTX.US,D,20070301,000000,0.58,0.58,0.55,0.56,22141,0
+LCTX.US,D,20070302,000000,0.55,0.57,0.46,0.51,74455,0
+LCTX.US,D,20070305,000000,0.49,0.49,0.47,0.47,5953,0
+LCTX.US,D,20070307,000000,0.5,0.5,0.41,0.41,22100,0
+LCTX.US,D,20070308,000000,0.43,0.6,0.43,0.58,66950,0
+LCTX.US,D,20070309,000000,0.62,0.62,0.48,0.51,38480,0
+LCTX.US,D,20070312,000000,0.5,0.52,0.49,0.52,17230,0
+LCTX.US,D,20070313,000000,0.52,0.52,0.48,0.48,31302,0
+LCTX.US,D,20070314,000000,0.46,0.48,0.46,0.47,14050,0
+LCTX.US,D,20070315,000000,0.47,0.47,0.46,0.46,1920,0
+LCTX.US,D,20070319,000000,0.47,0.47,0.47,0.47,1000,0
+LCTX.US,D,20070320,000000,0.48,0.48,0.46,0.46,20339,0
+LCTX.US,D,20070321,000000,0.47,0.47,0.46,0.46,38100,0
+LCTX.US,D,20070322,000000,0.46,0.47,0.43,0.44,62300,0
+LCTX.US,D,20070323,000000,0.44,0.45,0.44,0.45,16000,0
+LCTX.US,D,20070326,000000,0.46,0.46,0.45,0.45,14400,0
+LCTX.US,D,20070327,000000,0.45,0.46,0.41,0.43,81425,0
+LCTX.US,D,20070328,000000,0.39,0.57,0.39,0.57,60931,0
+LCTX.US,D,20070329,000000,0.57,0.57,0.51,0.57,2575,0
+LCTX.US,D,20070330,000000,0.57,0.59,0.55,0.56,46050,0
+LCTX.US,D,20070402,000000,0.55,0.59,0.48,0.59,23825,0
+LCTX.US,D,20070403,000000,0.51,0.55,0.51,0.55,4750,0
+LCTX.US,D,20070404,000000,0.51,0.51,0.51,0.51,400,0
+LCTX.US,D,20070405,000000,0.54,0.54,0.54,0.54,2500,0
+LCTX.US,D,20070409,000000,0.57,0.59,0.51,0.53,20476,0
+LCTX.US,D,20070410,000000,0.59,0.64,0.57,0.64,48449,0
+LCTX.US,D,20070411,000000,0.67,0.7,0.65,0.67,75083,0
+LCTX.US,D,20070412,000000,0.7,0.7,0.65,0.69,29068,0
+LCTX.US,D,20070413,000000,0.7,0.71,0.69,0.7,63212,0
+LCTX.US,D,20070416,000000,0.71,0.72,0.69,0.7,104030,0
+LCTX.US,D,20070417,000000,0.71,0.75,0.7,0.7,66785,0
+LCTX.US,D,20070418,000000,0.69,0.7,0.68,0.7,27810,0
+LCTX.US,D,20070419,000000,0.7,0.7,0.65,0.65,36995,0
+LCTX.US,D,20070420,000000,0.6,0.69,0.6,0.67,46161,0
+LCTX.US,D,20070423,000000,0.64,0.7,0.64,0.69,21500,0
+LCTX.US,D,20070424,000000,0.69,0.72,0.69,0.69,96169,0
+LCTX.US,D,20070425,000000,0.72,0.73,0.7,0.73,16061,0
+LCTX.US,D,20070426,000000,0.73,0.75,0.69,0.75,23992,0
+LCTX.US,D,20070427,000000,0.71,0.74,0.71,0.74,8488,0
+LCTX.US,D,20070430,000000,0.74,0.74,0.74,0.74,4000,0
+LCTX.US,D,20070501,000000,0.71,0.74,0.65,0.72,96400,0
+LCTX.US,D,20070502,000000,0.72,0.75,0.72,0.73,36315,0
+LCTX.US,D,20070503,000000,0.75,0.75,0.7,0.7,28445,0
+LCTX.US,D,20070504,000000,0.7,0.7,0.65,0.65,20050,0
+LCTX.US,D,20070507,000000,0.65,0.65,0.6,0.6,24161,0
+LCTX.US,D,20070508,000000,0.6,0.61,0.6,0.61,5000,0
+LCTX.US,D,20070509,000000,0.59,0.61,0.59,0.61,1100,0
+LCTX.US,D,20070510,000000,0.59,0.61,0.59,0.59,3220,0
+LCTX.US,D,20070511,000000,0.6,0.61,0.59,0.59,28829,0
+LCTX.US,D,20070514,000000,0.59,0.59,0.59,0.59,2915,0
+LCTX.US,D,20070515,000000,0.56,0.59,0.55,0.59,18976,0
+LCTX.US,D,20070516,000000,0.55,0.55,0.54,0.54,1100,0
+LCTX.US,D,20070517,000000,0.55,0.55,0.55,0.55,443,0
+LCTX.US,D,20070518,000000,0.55,0.55,0.55,0.55,7242,0
+LCTX.US,D,20070521,000000,0.54,0.54,0.54,0.54,10287,0
+LCTX.US,D,20070522,000000,0.54,0.54,0.52,0.54,16745,0
+LCTX.US,D,20070523,000000,0.53,0.56,0.53,0.56,14116,0
+LCTX.US,D,20070524,000000,0.53,0.53,0.53,0.53,125,0
+LCTX.US,D,20070525,000000,0.54,0.56,0.53,0.56,13290,0
+LCTX.US,D,20070529,000000,0.56,0.56,0.52,0.53,14600,0
+LCTX.US,D,20070530,000000,0.51,0.56,0.51,0.52,26180,0
+LCTX.US,D,20070531,000000,0.53,0.62,0.53,0.58,14775,0
+LCTX.US,D,20070601,000000,0.59,0.64,0.59,0.59,6023,0
+LCTX.US,D,20070604,000000,0.59,0.59,0.57,0.57,8297,0
+LCTX.US,D,20070606,000000,0.55,0.59,0.55,0.59,8700,0
+LCTX.US,D,20070611,000000,0.55,0.59,0.55,0.55,3450,0
+LCTX.US,D,20070612,000000,0.55,0.59,0.55,0.55,4185,0
+LCTX.US,D,20070613,000000,0.55,0.55,0.55,0.55,100,0
+LCTX.US,D,20070614,000000,0.54,0.54,0.37,0.44,248975,0
+LCTX.US,D,20070615,000000,0.43,0.48,0.43,0.48,28922,0
+LCTX.US,D,20070618,000000,0.48,0.51,0.46,0.51,13665,0
+LCTX.US,D,20070619,000000,0.48,0.48,0.46,0.47,9000,0
+LCTX.US,D,20070620,000000,0.46,0.49,0.45,0.49,13456,0
+LCTX.US,D,20070621,000000,0.49,0.49,0.46,0.49,4522,0
+LCTX.US,D,20070622,000000,0.49,0.49,0.46,0.49,2385,0
+LCTX.US,D,20070625,000000,0.46,0.46,0.46,0.46,7201,0
+LCTX.US,D,20070626,000000,0.45,0.46,0.45,0.46,16862,0
+LCTX.US,D,20070627,000000,0.45,0.48,0.45,0.48,9096,0
+LCTX.US,D,20070628,000000,0.45,0.45,0.44,0.44,116530,0
+LCTX.US,D,20070629,000000,0.45,0.45,0.45,0.45,200,0
+LCTX.US,D,20070702,000000,0.44,0.44,0.44,0.44,1400,0
+LCTX.US,D,20070703,000000,0.46,0.46,0.46,0.46,2444,0
+LCTX.US,D,20070705,000000,0.45,0.45,0.45,0.45,2375,0
+LCTX.US,D,20070706,000000,0.45,0.45,0.45,0.45,10150,0
+LCTX.US,D,20070709,000000,0.45,0.46,0.45,0.46,5142,0
+LCTX.US,D,20070710,000000,0.46,0.46,0.46,0.46,10000,0
+LCTX.US,D,20070711,000000,0.44,0.44,0.44,0.44,100,0
+LCTX.US,D,20070712,000000,0.44,0.44,0.44,0.44,1605,0
+LCTX.US,D,20070713,000000,0.44,0.44,0.44,0.44,3431,0
+LCTX.US,D,20070716,000000,0.45,0.45,0.45,0.45,500,0
+LCTX.US,D,20070717,000000,0.45,0.45,0.45,0.45,5796,0
+LCTX.US,D,20070718,000000,0.45,0.49,0.45,0.49,11511,0
+LCTX.US,D,20070719,000000,0.46,0.49,0.46,0.49,914,0
+LCTX.US,D,20070723,000000,0.49,0.49,0.49,0.49,100,0
+LCTX.US,D,20070724,000000,0.46,0.46,0.44,0.44,5614,0
+LCTX.US,D,20070725,000000,0.44,0.44,0.44,0.44,465,0
+LCTX.US,D,20070726,000000,0.45,0.45,0.45,0.45,5000,0
+LCTX.US,D,20070727,000000,0.44,0.47,0.44,0.47,14600,0
+LCTX.US,D,20070730,000000,0.46,0.47,0.46,0.47,5660,0
+LCTX.US,D,20070731,000000,0.45,0.46,0.45,0.46,2700,0
+LCTX.US,D,20070801,000000,0.46,0.5,0.45,0.45,27000,0
+LCTX.US,D,20070803,000000,0.47,0.47,0.47,0.47,200,0
+LCTX.US,D,20070806,000000,0.46,0.46,0.46,0.46,10672,0
+LCTX.US,D,20070807,000000,0.46,0.46,0.46,0.46,14425,0
+LCTX.US,D,20070808,000000,0.46,0.46,0.46,0.46,10550,0
+LCTX.US,D,20070813,000000,0.44,0.47,0.44,0.44,4550,0
+LCTX.US,D,20070814,000000,0.44,0.45,0.44,0.44,6058,0
+LCTX.US,D,20070815,000000,0.43,0.43,0.43,0.43,8356,0
+LCTX.US,D,20070816,000000,0.43,0.43,0.42,0.42,5210,0
+LCTX.US,D,20070817,000000,0.42,0.42,0.42,0.42,1133,0
+LCTX.US,D,20070820,000000,0.42,0.42,0.38,0.38,60112,0
+LCTX.US,D,20070821,000000,0.38,0.39,0.37,0.37,59171,0
+LCTX.US,D,20070822,000000,0.35,0.35,0.35,0.35,14100,0
+LCTX.US,D,20070824,000000,0.35,0.35,0.35,0.35,300,0
+LCTX.US,D,20070827,000000,0.35,0.35,0.34,0.35,15200,0
+LCTX.US,D,20070828,000000,0.34,0.36,0.33,0.33,29250,0
+LCTX.US,D,20070829,000000,0.33,0.33,0.29,0.3,23700,0
+LCTX.US,D,20070830,000000,0.29,0.29,0.29,0.29,5500,0
+LCTX.US,D,20070831,000000,0.3,0.32,0.3,0.32,9000,0
+LCTX.US,D,20070904,000000,0.32,0.32,0.32,0.32,300,0
+LCTX.US,D,20070905,000000,0.3,0.3,0.3,0.3,5670,0
+LCTX.US,D,20070906,000000,0.29,0.29,0.29,0.29,15355,0
+LCTX.US,D,20070907,000000,0.29,0.29,0.28,0.28,5715,0
+LCTX.US,D,20070910,000000,0.28,0.28,0.28,0.28,100,0
+LCTX.US,D,20070912,000000,0.28,0.28,0.28,0.28,100,0
+LCTX.US,D,20070913,000000,0.28,0.28,0.28,0.28,12900,0
+LCTX.US,D,20070917,000000,0.27,0.27,0.27,0.27,8600,0
+LCTX.US,D,20070918,000000,0.27,0.27,0.27,0.27,160,0
+LCTX.US,D,20070919,000000,0.3,0.31,0.29,0.29,12525,0
+LCTX.US,D,20070920,000000,0.3,0.33,0.29,0.29,36120,0
+LCTX.US,D,20070921,000000,0.29,0.3,0.29,0.3,21518,0
+LCTX.US,D,20070924,000000,0.3,0.35,0.3,0.35,15700,0
+LCTX.US,D,20070925,000000,0.3,0.3,0.3,0.3,4478,0
+LCTX.US,D,20070926,000000,0.3,0.3,0.28,0.28,36890,0
+LCTX.US,D,20070927,000000,0.28,0.29,0.28,0.28,35150,0
+LCTX.US,D,20070928,000000,0.29,0.32,0.28,0.32,30230,0
+LCTX.US,D,20071001,000000,0.32,0.32,0.32,0.32,17112,0
+LCTX.US,D,20071002,000000,0.3,0.32,0.3,0.32,9590,0
+LCTX.US,D,20071004,000000,0.3,0.3,0.3,0.3,3000,0
+LCTX.US,D,20071005,000000,0.3,0.3,0.3,0.3,19400,0
+LCTX.US,D,20071008,000000,0.29,0.29,0.29,0.29,5500,0
+LCTX.US,D,20071009,000000,0.29,0.3,0.28,0.28,21900,0
+LCTX.US,D,20071010,000000,0.28,0.28,0.28,0.28,20500,0
+LCTX.US,D,20071011,000000,0.28,0.28,0.26,0.27,29400,0
+LCTX.US,D,20071012,000000,0.3,0.46,0.3,0.45,171215,0
+LCTX.US,D,20071015,000000,0.46,0.55,0.46,0.54,40081,0
+LCTX.US,D,20071016,000000,0.5,0.5,0.41,0.43,35655,0
+LCTX.US,D,20071017,000000,0.45,0.63,0.43,0.53,112924,0
+LCTX.US,D,20071018,000000,0.5,0.53,0.46,0.52,46050,0
+LCTX.US,D,20071019,000000,0.5,0.5,0.5,0.5,3642,0
+LCTX.US,D,20071022,000000,0.56,0.56,0.5,0.5,35625,0
+LCTX.US,D,20071023,000000,0.53,0.6,0.53,0.58,37822,0
+LCTX.US,D,20071024,000000,0.6,0.69,0.58,0.69,46136,0
+LCTX.US,D,20071025,000000,0.68,0.68,0.61,0.61,34070,0
+LCTX.US,D,20071026,000000,0.61,0.67,0.61,0.67,10100,0
+LCTX.US,D,20071029,000000,0.69,0.69,0.65,0.65,34981,0
+LCTX.US,D,20071030,000000,0.65,0.65,0.6,0.61,77883,0
+LCTX.US,D,20071031,000000,0.61,0.61,0.52,0.6,31859,0
+LCTX.US,D,20071101,000000,0.6,0.65,0.6,0.6,26320,0
+LCTX.US,D,20071102,000000,0.6,0.67,0.6,0.63,15320,0
+LCTX.US,D,20071105,000000,0.67,0.67,0.61,0.61,2879,0
+LCTX.US,D,20071106,000000,0.61,0.61,0.61,0.61,17060,0
+LCTX.US,D,20071107,000000,0.63,0.67,0.63,0.66,74085,0
+LCTX.US,D,20071108,000000,0.66,0.66,0.55,0.65,51589,0
+LCTX.US,D,20071109,000000,0.61,0.7,0.6,0.6,53092,0
+LCTX.US,D,20071112,000000,0.61,0.61,0.55,0.55,16612,0
+LCTX.US,D,20071113,000000,0.55,0.59,0.55,0.58,12900,0
+LCTX.US,D,20071114,000000,0.58,0.6,0.58,0.6,6900,0
+LCTX.US,D,20071115,000000,0.58,0.65,0.58,0.65,17964,0
+LCTX.US,D,20071116,000000,0.6,0.6,0.58,0.59,7629,0
+LCTX.US,D,20071119,000000,0.58,0.65,0.58,0.59,30387,0
+LCTX.US,D,20071120,000000,0.59,0.6,0.55,0.55,70250,0
+LCTX.US,D,20071121,000000,0.56,0.56,0.53,0.56,27426,0
+LCTX.US,D,20071123,000000,0.55,0.56,0.55,0.56,200,0
+LCTX.US,D,20071126,000000,0.55,0.56,0.55,0.56,1876,0
+LCTX.US,D,20071127,000000,0.56,0.56,0.55,0.55,14377,0
+LCTX.US,D,20071128,000000,0.55,0.55,0.51,0.52,14694,0
+LCTX.US,D,20071129,000000,0.52,0.52,0.52,0.52,2500,0
+LCTX.US,D,20071130,000000,0.51,0.51,0.51,0.51,6455,0
+LCTX.US,D,20071203,000000,0.51,0.51,0.51,0.51,10237,0
+LCTX.US,D,20071204,000000,0.51,0.51,0.45,0.45,22445,0
+LCTX.US,D,20071205,000000,0.44,0.44,0.38,0.38,42158,0
+LCTX.US,D,20071206,000000,0.37,0.45,0.37,0.45,1912,0
+LCTX.US,D,20071207,000000,0.45,0.45,0.38,0.38,14300,0
+LCTX.US,D,20071210,000000,0.37,0.38,0.35,0.35,20228,0
+LCTX.US,D,20071211,000000,0.35,0.41,0.35,0.37,13084,0
+LCTX.US,D,20071212,000000,0.38,0.39,0.37,0.38,20695,0
+LCTX.US,D,20071213,000000,0.4,0.42,0.37,0.38,68325,0
+LCTX.US,D,20071214,000000,0.38,0.38,0.36,0.36,26730,0
+LCTX.US,D,20071217,000000,0.38,0.38,0.33,0.33,50339,0
+LCTX.US,D,20071218,000000,0.33,0.4,0.33,0.4,20150,0
+LCTX.US,D,20071219,000000,0.35,0.36,0.35,0.36,2496,0
+LCTX.US,D,20071220,000000,0.37,0.38,0.37,0.38,12515,0
+LCTX.US,D,20071221,000000,0.38,0.4,0.38,0.4,39116,0
+LCTX.US,D,20071224,000000,0.38,0.48,0.38,0.48,666,0
+LCTX.US,D,20071226,000000,0.38,0.4,0.38,0.4,1400,0
+LCTX.US,D,20071227,000000,0.38,0.4,0.38,0.38,14769,0
+LCTX.US,D,20071228,000000,0.38,0.4,0.33,0.4,75959,0
+LCTX.US,D,20071231,000000,0.43,0.45,0.36,0.41,33909,0
+LCTX.US,D,20080102,000000,0.41,0.41,0.37,0.38,33700,0
+LCTX.US,D,20080103,000000,0.38,0.38,0.37,0.37,7745,0
+LCTX.US,D,20080104,000000,0.4,0.4,0.4,0.4,13000,0
+LCTX.US,D,20080107,000000,0.4,0.4,0.37,0.37,13925,0
+LCTX.US,D,20080109,000000,0.37,0.38,0.37,0.38,15150,0
+LCTX.US,D,20080110,000000,0.37,0.4,0.37,0.39,24557,0
+LCTX.US,D,20080111,000000,0.37,0.38,0.37,0.38,2860,0
+LCTX.US,D,20080114,000000,0.37,0.37,0.37,0.37,18789,0
+LCTX.US,D,20080115,000000,0.37,0.38,0.35,0.35,1800,0
+LCTX.US,D,20080116,000000,0.34,0.34,0.3,0.3,27257,0
+LCTX.US,D,20080117,000000,0.3,0.3,0.3,0.3,1000,0
+LCTX.US,D,20080118,000000,0.32,0.34,0.3,0.3,14174,0
+LCTX.US,D,20080122,000000,0.3,0.3,0.3,0.3,7516,0
+LCTX.US,D,20080123,000000,0.34,0.34,0.34,0.34,100,0
+LCTX.US,D,20080124,000000,0.34,0.34,0.34,0.34,5074,0
+LCTX.US,D,20080125,000000,0.32,0.34,0.32,0.32,16674,0
+LCTX.US,D,20080128,000000,0.3,0.3,0.3,0.3,1370,0
+LCTX.US,D,20080129,000000,0.3,0.3,0.27,0.27,95900,0
+LCTX.US,D,20080130,000000,0.27,0.29,0.25,0.27,47890,0
+LCTX.US,D,20080131,000000,0.27,0.27,0.26,0.27,9300,0
+LCTX.US,D,20080201,000000,0.27,0.29,0.27,0.29,6135,0
+LCTX.US,D,20080204,000000,0.29,0.34,0.28,0.28,17700,0
+LCTX.US,D,20080206,000000,0.28,0.29,0.28,0.29,830,0
+LCTX.US,D,20080208,000000,0.33,0.33,0.3,0.3,5300,0
+LCTX.US,D,20080211,000000,0.34,0.34,0.34,0.34,5000,0
+LCTX.US,D,20080212,000000,0.3,0.3,0.3,0.3,300,0
+LCTX.US,D,20080213,000000,0.3,0.3,0.3,0.3,225,0
+LCTX.US,D,20080214,000000,0.3,0.3,0.3,0.3,420,0
+LCTX.US,D,20080215,000000,0.32,0.32,0.32,0.32,300,0
+LCTX.US,D,20080219,000000,0.3,0.3,0.3,0.3,1000,0
+LCTX.US,D,20080221,000000,0.3,0.3,0.3,0.3,32010,0
+LCTX.US,D,20080225,000000,0.28,0.28,0.28,0.28,6400,0
+LCTX.US,D,20080226,000000,0.27,0.3,0.27,0.3,9470,0
+LCTX.US,D,20080227,000000,0.29,0.29,0.29,0.29,3000,0
+LCTX.US,D,20080228,000000,0.29,0.29,0.29,0.29,7677,0
+LCTX.US,D,20080303,000000,0.4,0.44,0.3,0.3,10700,0
+LCTX.US,D,20080304,000000,0.3,0.4,0.3,0.32,26105,0
+LCTX.US,D,20080306,000000,0.32,0.34,0.32,0.32,9250,0
+LCTX.US,D,20080307,000000,0.32,0.32,0.32,0.32,1250,0
+LCTX.US,D,20080310,000000,0.32,0.32,0.32,0.32,700,0
+LCTX.US,D,20080311,000000,0.32,0.34,0.32,0.34,7482,0
+LCTX.US,D,20080312,000000,0.32,0.32,0.32,0.32,400,0
+LCTX.US,D,20080313,000000,0.32,0.4,0.32,0.4,46546,0
+LCTX.US,D,20080314,000000,0.35,0.35,0.35,0.35,7000,0
+LCTX.US,D,20080318,000000,0.35,0.35,0.29,0.32,35696,0
+LCTX.US,D,20080319,000000,0.3,0.3,0.29,0.29,2563,0
+LCTX.US,D,20080320,000000,0.3,0.3,0.29,0.3,30072,0
+LCTX.US,D,20080324,000000,0.3,0.3,0.29,0.3,11423,0
+LCTX.US,D,20080325,000000,0.29,0.3,0.29,0.3,12864,0
+LCTX.US,D,20080327,000000,0.32,0.32,0.29,0.29,13972,0
+LCTX.US,D,20080331,000000,0.29,0.3,0.28,0.3,18310,0
+LCTX.US,D,20080401,000000,0.29,0.29,0.29,0.29,370,0
+LCTX.US,D,20080402,000000,0.3,0.3,0.3,0.3,7250,0
+LCTX.US,D,20080403,000000,0.31,0.4,0.31,0.35,55157,0
+LCTX.US,D,20080404,000000,0.37,0.4,0.37,0.38,29843,0
+LCTX.US,D,20080407,000000,0.38,0.38,0.38,0.38,4798,0
+LCTX.US,D,20080409,000000,0.38,0.4,0.38,0.4,10500,0
+LCTX.US,D,20080410,000000,0.4,0.43,0.4,0.4,13000,0
+LCTX.US,D,20080414,000000,0.44,0.45,0.42,0.43,26350,0
+LCTX.US,D,20080415,000000,0.4,0.47,0.4,0.45,156893,0
+LCTX.US,D,20080416,000000,0.44,0.44,0.42,0.42,30000,0
+LCTX.US,D,20080417,000000,0.4,0.4,0.4,0.4,2815,0
+LCTX.US,D,20080418,000000,0.4,0.4,0.39,0.39,32000,0
+LCTX.US,D,20080421,000000,0.39,0.4,0.39,0.4,5100,0
+LCTX.US,D,20080422,000000,0.4,0.4,0.4,0.4,14992,0
+LCTX.US,D,20080423,000000,0.4,0.41,0.4,0.41,6000,0
+LCTX.US,D,20080424,000000,0.4,0.44,0.4,0.44,10000,0
+LCTX.US,D,20080425,000000,0.43,0.43,0.39,0.4,36614,0
+LCTX.US,D,20080428,000000,0.4,0.4,0.4,0.4,8100,0
+LCTX.US,D,20080429,000000,0.42,0.45,0.35,0.42,150099,0
+LCTX.US,D,20080430,000000,0.42,0.45,0.42,0.44,36035,0
+LCTX.US,D,20080501,000000,0.42,0.49,0.42,0.49,1100,0
+LCTX.US,D,20080502,000000,0.42,0.48,0.42,0.48,2730,0
+LCTX.US,D,20080506,000000,0.48,0.48,0.48,0.48,5910,0
+LCTX.US,D,20080507,000000,0.5,0.5,0.45,0.48,6110,0
+LCTX.US,D,20080508,000000,0.5,0.51,0.45,0.45,14090,0
+LCTX.US,D,20080509,000000,0.44,0.45,0.44,0.45,5100,0
+LCTX.US,D,20080512,000000,0.44,0.44,0.44,0.44,210,0
+LCTX.US,D,20080513,000000,0.44,0.44,0.44,0.44,330,0
+LCTX.US,D,20080514,000000,0.47,0.5,0.44,0.5,12110,0
+LCTX.US,D,20080516,000000,0.47,0.51,0.46,0.49,24303,0
+LCTX.US,D,20080519,000000,0.51,0.51,0.46,0.46,4900,0
+LCTX.US,D,20080520,000000,0.51,0.51,0.46,0.5,4889,0
+LCTX.US,D,20080522,000000,0.46,0.62,0.46,0.52,23030,0
+LCTX.US,D,20080523,000000,0.52,0.52,0.52,0.52,5000,0
+LCTX.US,D,20080527,000000,0.48,0.49,0.48,0.49,2500,0
+LCTX.US,D,20080528,000000,0.46,0.55,0.46,0.49,10392,0
+LCTX.US,D,20080529,000000,0.55,0.6,0.46,0.6,9844,0
+LCTX.US,D,20080530,000000,0.6,0.6,0.46,0.6,3100,0
+LCTX.US,D,20080602,000000,0.6,0.6,0.48,0.6,8381,0
+LCTX.US,D,20080603,000000,0.48,0.55,0.48,0.55,18000,0
+LCTX.US,D,20080604,000000,0.51,0.51,0.51,0.51,425,0
+LCTX.US,D,20080605,000000,0.55,0.55,0.51,0.51,1825,0
+LCTX.US,D,20080606,000000,0.6,0.6,0.55,0.6,23200,0
+LCTX.US,D,20080609,000000,0.54,0.54,0.54,0.54,2050,0
+LCTX.US,D,20080610,000000,0.55,0.61,0.54,0.58,9200,0
+LCTX.US,D,20080611,000000,0.57,0.57,0.54,0.54,14600,0
+LCTX.US,D,20080612,000000,0.55,0.55,0.55,0.55,2000,0
+LCTX.US,D,20080613,000000,0.55,0.55,0.55,0.55,7500,0
+LCTX.US,D,20080616,000000,0.6,0.6,0.6,0.6,2005,0
+LCTX.US,D,20080617,000000,0.55,0.55,0.55,0.55,3185,0
+LCTX.US,D,20080618,000000,0.55,0.6,0.47,0.5,23327,0
+LCTX.US,D,20080619,000000,0.47,0.59,0.47,0.59,2390,0
+LCTX.US,D,20080623,000000,0.47,0.55,0.47,0.55,750,0
+LCTX.US,D,20080625,000000,0.55,0.55,0.5,0.53,5416,0
+LCTX.US,D,20080626,000000,0.56,0.56,0.47,0.47,26085,0
+LCTX.US,D,20080627,000000,0.55,0.59,0.47,0.59,16200,0
+LCTX.US,D,20080630,000000,0.59,0.59,0.57,0.59,10800,0
+LCTX.US,D,20080701,000000,0.48,0.59,0.48,0.59,3162,0
+LCTX.US,D,20080702,000000,0.59,0.59,0.51,0.55,4269,0
+LCTX.US,D,20080703,000000,0.55,0.6,0.51,0.59,12012,0
+LCTX.US,D,20080707,000000,0.65,0.65,0.55,0.61,2664,0
+LCTX.US,D,20080708,000000,0.61,0.62,0.57,0.6,28748,0
+LCTX.US,D,20080709,000000,0.6,0.6,0.6,0.6,3000,0
+LCTX.US,D,20080710,000000,0.59,0.6,0.58,0.6,3500,0
+LCTX.US,D,20080711,000000,0.6,0.6,0.56,0.6,17600,0
+LCTX.US,D,20080715,000000,0.6,0.6,0.6,0.6,5800,0
+LCTX.US,D,20080716,000000,0.6,0.62,0.56,0.6,3800,0
+LCTX.US,D,20080717,000000,0.6,0.62,0.57,0.6,20700,0
+LCTX.US,D,20080718,000000,0.62,0.69,0.61,0.69,52050,0
+LCTX.US,D,20080721,000000,0.69,0.7,0.66,0.7,3690,0
+LCTX.US,D,20080722,000000,0.7,0.7,0.66,0.7,22805,0
+LCTX.US,D,20080723,000000,0.66,0.71,0.66,0.71,98217,0
+LCTX.US,D,20080724,000000,0.66,0.69,0.66,0.69,3787,0
+LCTX.US,D,20080725,000000,0.7,0.7,0.7,0.7,2500,0
+LCTX.US,D,20080728,000000,0.7,0.7,0.69,0.69,90200,0
+LCTX.US,D,20080729,000000,0.69,0.7,0.67,0.7,38100,0
+LCTX.US,D,20080730,000000,0.7,0.7,0.66,0.7,38800,0
+LCTX.US,D,20080731,000000,0.7,0.7,0.68,0.68,3050,0
+LCTX.US,D,20080801,000000,0.66,0.66,0.66,0.66,100,0
+LCTX.US,D,20080804,000000,0.7,0.86,0.67,0.84,167959,0
+LCTX.US,D,20080805,000000,0.84,0.85,0.8,0.84,40850,0
+LCTX.US,D,20080806,000000,0.98,0.98,0.85,0.87,70865,0
+LCTX.US,D,20080807,000000,0.9,1.01,0.9,0.98,131869,0
+LCTX.US,D,20080808,000000,0.99,1.03,0.97,0.97,129354,0
+LCTX.US,D,20080811,000000,0.95,1.03,0.9,0.97,17325,0
+LCTX.US,D,20080812,000000,1,1.04,0.94,1.04,39945,0
+LCTX.US,D,20080813,000000,1.04,1.09,0.8,1,87178,0
+LCTX.US,D,20080814,000000,0.95,1,0.9,0.92,24502,0
+LCTX.US,D,20080815,000000,0.97,0.97,0.85,0.94,23963,0
+LCTX.US,D,20080818,000000,0.9,0.94,0.85,0.9,22075,0
+LCTX.US,D,20080819,000000,0.92,0.92,0.85,0.9,9760,0
+LCTX.US,D,20080820,000000,0.91,0.92,0.84,0.92,5840,0
+LCTX.US,D,20080821,000000,0.94,1,0.94,0.95,27217,0
+LCTX.US,D,20080822,000000,0.95,0.95,0.92,0.92,14837,0
+LCTX.US,D,20080825,000000,0.95,0.95,0.9,0.94,8605,0
+LCTX.US,D,20080826,000000,0.94,1.42,0.91,1.28,308379,0
+LCTX.US,D,20080827,000000,1.39,1.44,1.17,1.22,256245,0
+LCTX.US,D,20080828,000000,1.24,1.41,1.24,1.39,251047,0
+LCTX.US,D,20080829,000000,1.42,1.85,1.42,1.72,430501,0
+LCTX.US,D,20080902,000000,1.8,1.87,1.68,1.79,255439,0
+LCTX.US,D,20080903,000000,1.75,1.76,1.51,1.57,143615,0
+LCTX.US,D,20080904,000000,1.63,1.63,1.55,1.57,51955,0
+LCTX.US,D,20080905,000000,1.55,1.75,1.55,1.73,84442,0
+LCTX.US,D,20080908,000000,1.75,1.85,1.72,1.8,90684,0
+LCTX.US,D,20080909,000000,1.8,1.86,1.7,1.75,95628,0
+LCTX.US,D,20080910,000000,1.73,1.73,1.22,1.3,318144,0
+LCTX.US,D,20080911,000000,1.42,1.5,1.33,1.4,97575,0
+LCTX.US,D,20080912,000000,1.45,1.64,1.45,1.53,63014,0
+LCTX.US,D,20080915,000000,1.4,1.4,1.16,1.16,177216,0
+LCTX.US,D,20080916,000000,1.16,1.23,1.06,1.15,85049,0
+LCTX.US,D,20080917,000000,1.14,1.36,1.14,1.22,52870,0
+LCTX.US,D,20080918,000000,1.21,1.25,1.12,1.2,60963,0
+LCTX.US,D,20080919,000000,1.18,1.2,1.06,1.1,50753,0
+LCTX.US,D,20080922,000000,1.1,1.3,1.06,1.18,62075,0
+LCTX.US,D,20080923,000000,1.2,1.3,1.2,1.25,48572,0
+LCTX.US,D,20080924,000000,1.25,1.5,1.25,1.4,29445,0
+LCTX.US,D,20080925,000000,1.42,1.44,1.26,1.26,63614,0
+LCTX.US,D,20080926,000000,1.25,1.26,1.1,1.15,56923,0
+LCTX.US,D,20080929,000000,1.1,1.3,1.06,1.12,63283,0
+LCTX.US,D,20080930,000000,1.14,1.18,1.12,1.18,9685,0
+LCTX.US,D,20081001,000000,1.18,1.25,1.12,1.25,33071,0
+LCTX.US,D,20081002,000000,1.2,1.21,1.15,1.17,15136,0
+LCTX.US,D,20081003,000000,1.16,1.2,1.1,1.18,15580,0
+LCTX.US,D,20081006,000000,1.11,1.15,1,1.1,49427,0
+LCTX.US,D,20081007,000000,0.95,1.1,0.94,1.1,26300,0
+LCTX.US,D,20081008,000000,1.09,1.22,0.95,1.15,21247,0
+LCTX.US,D,20081009,000000,1.15,1.25,1.01,1.1,22202,0
+LCTX.US,D,20081010,000000,0.86,1.01,0.7,0.95,136566,0
+LCTX.US,D,20081013,000000,1.01,1.2,0.97,1.18,87135,0
+LCTX.US,D,20081014,000000,1.49,1.49,1.2,1.28,234777,0
+LCTX.US,D,20081015,000000,1.35,1.4,1.15,1.2,57707,0
+LCTX.US,D,20081016,000000,1.15,1.16,1.07,1.1,41642,0
+LCTX.US,D,20081017,000000,1.12,1.27,1.12,1.16,30688,0
+LCTX.US,D,20081020,000000,1.2,1.25,1.11,1.2,35497,0
+LCTX.US,D,20081021,000000,1.23,1.43,1.2,1.4,136939,0
+LCTX.US,D,20081022,000000,1.38,1.49,1.38,1.4,94879,0
+LCTX.US,D,20081023,000000,1.39,1.48,1.38,1.43,102230,0
+LCTX.US,D,20081024,000000,1.39,1.43,1.33,1.43,30405,0
+LCTX.US,D,20081027,000000,1.43,1.6,1.42,1.6,145048,0
+LCTX.US,D,20081028,000000,1.6,1.67,1.55,1.6,85569,0
+LCTX.US,D,20081029,000000,1.63,1.69,1.59,1.64,48861,0
+LCTX.US,D,20081030,000000,1.69,1.69,1.41,1.42,76942,0
+LCTX.US,D,20081031,000000,1.45,1.47,1.45,1.45,19830,0
+LCTX.US,D,20081103,000000,1.5,1.54,1.46,1.5,28960,0
+LCTX.US,D,20081104,000000,1.52,1.6,1.5,1.56,22390,0
+LCTX.US,D,20081105,000000,1.6,1.64,1.59,1.6,38175,0
+LCTX.US,D,20081106,000000,1.6,1.65,1.39,1.45,81260,0
+LCTX.US,D,20081107,000000,1.45,1.6,1.45,1.5,28603,0
+LCTX.US,D,20081110,000000,1.65,1.65,1.6,1.62,39194,0
+LCTX.US,D,20081111,000000,1.6,1.64,1.52,1.55,29349,0
+LCTX.US,D,20081112,000000,1.55,1.71,1.55,1.65,59301,0
+LCTX.US,D,20081113,000000,1.62,1.68,1.62,1.65,40281,0
+LCTX.US,D,20081114,000000,1.68,1.84,1.63,1.73,149761,0
+LCTX.US,D,20081117,000000,1.8,2.03,1.8,2.01,458639,0
+LCTX.US,D,20081118,000000,2.12,2.35,2.07,2.3,813981,0
+LCTX.US,D,20081119,000000,2.3,2.43,2.05,2.21,906741,0
+LCTX.US,D,20081120,000000,2.19,2.23,1.79,1.86,694916,0
+LCTX.US,D,20081121,000000,1.82,1.82,1.5,1.65,377673,0
+LCTX.US,D,20081124,000000,1.68,1.96,1.65,1.8,128378,0
+LCTX.US,D,20081125,000000,1.8,2.09,1.8,1.96,236454,0
+LCTX.US,D,20081126,000000,2,2.02,1.81,1.99,93880,0
+LCTX.US,D,20081128,000000,1.99,2,1.93,2,24020,0
+LCTX.US,D,20081201,000000,2.01,2.01,1.86,1.93,66594,0
+LCTX.US,D,20081202,000000,1.95,2,1.93,1.98,54108,0
+LCTX.US,D,20081203,000000,1.98,2.01,1.93,2.01,32630,0
+LCTX.US,D,20081204,000000,2.02,2.02,1.96,2,92839,0
+LCTX.US,D,20081205,000000,2.02,2.02,1.95,1.96,54197,0
+LCTX.US,D,20081208,000000,1.96,2,1.96,1.98,33960,0
+LCTX.US,D,20081209,000000,2,2.02,1.85,1.95,79201,0
+LCTX.US,D,20081210,000000,1.95,1.99,1.74,1.9,79454,0
+LCTX.US,D,20081211,000000,1.87,1.9,1.81,1.87,50741,0
+LCTX.US,D,20081212,000000,1.85,1.93,1.82,1.9,45678,0
+LCTX.US,D,20081215,000000,1.89,1.93,1.88,1.93,19200,0
+LCTX.US,D,20081216,000000,1.95,1.99,1.91,1.95,48963,0
+LCTX.US,D,20081217,000000,1.94,1.99,1.94,1.94,11710,0
+LCTX.US,D,20081218,000000,1.95,1.95,1.88,1.88,15804,0
+LCTX.US,D,20081219,000000,1.91,1.93,1.88,1.91,22095,0
+LCTX.US,D,20081222,000000,1.9,1.91,1.88,1.88,15971,0
+LCTX.US,D,20081223,000000,1.9,1.9,1.71,1.71,58273,0
+LCTX.US,D,20081224,000000,1.73,1.89,1.72,1.8,18141,0
+LCTX.US,D,20081226,000000,1.8,1.84,1.66,1.84,34703,0
+LCTX.US,D,20081229,000000,1.81,1.9,1.76,1.76,23100,0
+LCTX.US,D,20081230,000000,1.75,1.85,1.66,1.73,35928,0
+LCTX.US,D,20081231,000000,1.71,1.78,1.65,1.77,65625,0
+LCTX.US,D,20090102,000000,1.77,1.8,1.71,1.75,22292,0
+LCTX.US,D,20090105,000000,1.8,1.8,1.7,1.7,22991,0
+LCTX.US,D,20090106,000000,1.7,1.78,1.68,1.69,46829,0
+LCTX.US,D,20090107,000000,1.7,1.7,1.48,1.49,124420,0
+LCTX.US,D,20090108,000000,1.42,1.51,1.35,1.42,59970,0
+LCTX.US,D,20090109,000000,1.35,1.6,1.35,1.5,34808,0
+LCTX.US,D,20090112,000000,1.55,1.6,1.25,1.25,60331,0
+LCTX.US,D,20090113,000000,1.25,1.43,1.25,1.4,33426,0
+LCTX.US,D,20090114,000000,1.42,1.42,1.3,1.35,18340,0
+LCTX.US,D,20090115,000000,1.43,1.55,1.39,1.5,59085,0
+LCTX.US,D,20090116,000000,1.6,1.9,1.6,1.9,144922,0
+LCTX.US,D,20090120,000000,2.09,2.15,1.96,2.07,559869,0
+LCTX.US,D,20090121,000000,2.1,2.15,1.91,1.97,211649,0
+LCTX.US,D,20090122,000000,2.03,2.1,2,2.09,194173,0
+LCTX.US,D,20090123,000000,2.11,2.33,2.1,2.3,375677,0
+LCTX.US,D,20090126,000000,2.33,2.37,2.11,2.14,173243,0
+LCTX.US,D,20090127,000000,2.12,2.14,2.02,2.02,72044,0
+LCTX.US,D,20090128,000000,2.03,2.21,2.02,2.2,135901,0
+LCTX.US,D,20090129,000000,2.24,2.35,2.22,2.29,189214,0
+LCTX.US,D,20090130,000000,2.3,2.38,2.2,2.25,192521,0
+LCTX.US,D,20090202,000000,2.25,2.38,2.24,2.3,75170,0
+LCTX.US,D,20090203,000000,2.26,2.52,2.26,2.46,278292,0
+LCTX.US,D,20090204,000000,2.5,2.62,2.45,2.55,200636,0
+LCTX.US,D,20090205,000000,2.6,2.6,2.38,2.49,175666,0
+LCTX.US,D,20090206,000000,2.49,2.49,2.32,2.45,57760,0
+LCTX.US,D,20090209,000000,2.5,2.5,2.39,2.39,46357,0
+LCTX.US,D,20090210,000000,2.35,2.35,2.12,2.2,156659,0
+LCTX.US,D,20090211,000000,2.22,2.22,2,2.09,98523,0
+LCTX.US,D,20090212,000000,2.1,2.1,1.85,1.97,137267,0
+LCTX.US,D,20090213,000000,1.97,2.11,1.9,2.08,51218,0
+LCTX.US,D,20090217,000000,2.05,2.14,2.05,2.07,92429,0
+LCTX.US,D,20090218,000000,2.05,2.05,1.81,1.9,111600,0
+LCTX.US,D,20090219,000000,1.85,1.99,1.8,1.82,71086,0
+LCTX.US,D,20090220,000000,1.85,1.85,1.4,1.64,180984,0
+LCTX.US,D,20090223,000000,1.44,1.64,1.41,1.55,104366,0
+LCTX.US,D,20090224,000000,1.49,1.6,1.4,1.6,53815,0
+LCTX.US,D,20090225,000000,1.6,1.6,1.35,1.6,33304,0
+LCTX.US,D,20090226,000000,1.6,1.7,1.45,1.65,39539,0
+LCTX.US,D,20090227,000000,1.6,1.69,1.5,1.68,21482,0
+LCTX.US,D,20090302,000000,1.54,1.6,1.4,1.46,64366,0
+LCTX.US,D,20090303,000000,1.36,1.82,1.36,1.75,123468,0
+LCTX.US,D,20090304,000000,1.83,1.83,1.7,1.75,28780,0
+LCTX.US,D,20090305,000000,1.74,1.8,1.64,1.65,23088,0
+LCTX.US,D,20090306,000000,1.61,1.75,1.61,1.7,22848,0
+LCTX.US,D,20090309,000000,2.06,2.44,1.95,2.15,249003,0
+LCTX.US,D,20090310,000000,2.15,2.16,1.86,2.14,101202,0
+LCTX.US,D,20090311,000000,2.14,2.19,2.1,2.12,45745,0
+LCTX.US,D,20090312,000000,2.15,2.15,2,2.13,60599,0
+LCTX.US,D,20090313,000000,2.15,2.28,2.15,2.21,81282,0
+LCTX.US,D,20090316,000000,2.3,2.35,2.21,2.23,60983,0
+LCTX.US,D,20090317,000000,2.22,2.22,2.12,2.21,68994,0
+LCTX.US,D,20090318,000000,2.22,2.25,2.13,2.15,52870,0
+LCTX.US,D,20090319,000000,2.13,2.2,2,2.09,56573,0
+LCTX.US,D,20090320,000000,2.11,2.11,2.01,2.05,61190,0
+LCTX.US,D,20090323,000000,2.09,2.12,2.05,2.1,19029,0
+LCTX.US,D,20090324,000000,2.1,2.14,2,2.1,40760,0
+LCTX.US,D,20090325,000000,2.14,2.2,2.1,2.2,30290,0
+LCTX.US,D,20090326,000000,2.19,2.2,2.14,2.19,29577,0
+LCTX.US,D,20090327,000000,2.2,2.3,2.1,2.1,45211,0
+LCTX.US,D,20090330,000000,2.1,2.29,2.1,2.1,30440,0
+LCTX.US,D,20090331,000000,2.15,2.15,2.06,2.14,22350,0
+LCTX.US,D,20090401,000000,2.14,2.14,2.1,2.1,10055,0
+LCTX.US,D,20090402,000000,2.1,2.1,2,2.09,43066,0
+LCTX.US,D,20090403,000000,2.09,2.2,2.05,2.11,18632,0
+LCTX.US,D,20090406,000000,2.12,2.18,2.05,2.08,30058,0
+LCTX.US,D,20090407,000000,2.1,2.1,1.85,2,43257,0
+LCTX.US,D,20090408,000000,1.94,2,1.86,1.95,34525,0
+LCTX.US,D,20090409,000000,1.95,2,1.9,1.93,27555,0
+LCTX.US,D,20090413,000000,1.9,1.9,1.75,1.82,77475,0
+LCTX.US,D,20090414,000000,1.81,1.93,1.71,1.75,91233,0
+LCTX.US,D,20090415,000000,1.77,1.8,1.75,1.75,10061,0
+LCTX.US,D,20090416,000000,1.8,1.8,1.75,1.8,22286,0
+LCTX.US,D,20090417,000000,1.8,1.81,1.7,1.75,56529,0
+LCTX.US,D,20090420,000000,1.75,1.75,1.51,1.57,70171,0
+LCTX.US,D,20090421,000000,1.52,1.85,1.52,1.8,87085,0
+LCTX.US,D,20090422,000000,1.78,1.8,1.72,1.72,14492,0
+LCTX.US,D,20090423,000000,1.82,2.3,1.8,2.3,639313,0
+LCTX.US,D,20090424,000000,2.31,2.31,2.11,2.17,91858,0
+LCTX.US,D,20090427,000000,2.11,2.25,2.02,2.05,63268,0
+LCTX.US,D,20090428,000000,2.05,2.1,1.99,2.06,55449,0
+LCTX.US,D,20090429,000000,2.06,2.12,2.06,2.08,14798,0
+LCTX.US,D,20090430,000000,2.08,2.15,2,2.05,86639,0
+LCTX.US,D,20090501,000000,2.1,2.1,1.9,1.94,17073,0
+LCTX.US,D,20090504,000000,1.94,2.1,1.9,1.9,28553,0
+LCTX.US,D,20090505,000000,1.91,2.1,1.9,2.05,57546,0
+LCTX.US,D,20090506,000000,2.05,2.1,1.8,2,69030,0
+LCTX.US,D,20090507,000000,2.05,2.05,1.9,1.91,18457,0
+LCTX.US,D,20090508,000000,1.95,1.95,1.83,1.9,48155,0
+LCTX.US,D,20090511,000000,2.05,2.1,1.95,2.1,93918,0
+LCTX.US,D,20090512,000000,2.18,2.4,2.18,2.4,293623,0
+LCTX.US,D,20090513,000000,2.5,2.65,2.42,2.45,296267,0
+LCTX.US,D,20090514,000000,2.57,2.7,2.5,2.65,297724,0
+LCTX.US,D,20090515,000000,2.74,2.78,2.35,2.6,300934,0
+LCTX.US,D,20090518,000000,2.64,2.9,2.59,2.9,255816,0
+LCTX.US,D,20090519,000000,2.85,2.92,2.56,2.85,212070,0
+LCTX.US,D,20090520,000000,2.91,3,2.85,3,179951,0
+LCTX.US,D,20090521,000000,2.94,2.94,2.65,2.75,114826,0
+LCTX.US,D,20090522,000000,2.65,2.7,2.55,2.64,93322,0
+LCTX.US,D,20090526,000000,2.64,2.65,2.46,2.6,104990,0
+LCTX.US,D,20090527,000000,2.6,2.94,2.45,2.92,116510,0
+LCTX.US,D,20090528,000000,2.97,3,2.43,2.65,446863,0
+LCTX.US,D,20090529,000000,2.55,2.85,2.55,2.55,74424,0
+LCTX.US,D,20090601,000000,2.63,2.7,2.46,2.69,144943,0
+LCTX.US,D,20090602,000000,2.71,2.84,2.6,2.84,75558,0
+LCTX.US,D,20090603,000000,2.84,2.87,2.61,2.85,107950,0
+LCTX.US,D,20090604,000000,2.74,2.86,2.74,2.85,61675,0
+LCTX.US,D,20090605,000000,2.85,2.85,2.75,2.8,27320,0
+LCTX.US,D,20090608,000000,2.78,2.85,2.61,2.82,119163,0
+LCTX.US,D,20090609,000000,2.85,2.85,2.65,2.85,44149,0
+LCTX.US,D,20090610,000000,2.8,2.85,2.61,2.7,49294,0
+LCTX.US,D,20090611,000000,2.75,2.75,2.61,2.7,48625,0
+LCTX.US,D,20090612,000000,2.75,2.75,2.6,2.63,25317,0
+LCTX.US,D,20090615,000000,2.61,2.8,2.46,2.56,78349,0
+LCTX.US,D,20090616,000000,2.56,2.7,2.56,2.56,4480,0
+LCTX.US,D,20090617,000000,2.58,2.65,2.4,2.63,77629,0
+LCTX.US,D,20090618,000000,2.63,2.63,2.42,2.5,11620,0
+LCTX.US,D,20090619,000000,2.5,2.63,2.45,2.54,46578,0
+LCTX.US,D,20090622,000000,2.5,2.55,2.16,2.52,99285,0
+LCTX.US,D,20090623,000000,2.4,2.5,2.12,2.25,81166,0
+LCTX.US,D,20090624,000000,2.14,2.34,2.14,2.28,69300,0
+LCTX.US,D,20090625,000000,2.35,2.5,2.15,2.35,32094,0
+LCTX.US,D,20090626,000000,2.2,2.44,2.15,2.4,35485,0
+LCTX.US,D,20090629,000000,2.47,2.53,2.37,2.4,31154,0
+LCTX.US,D,20090630,000000,2.44,2.55,2.2,2.55,37201,0
+LCTX.US,D,20090701,000000,2.55,2.55,2.3,2.3,71892,0
+LCTX.US,D,20090702,000000,2.31,2.35,2.3,2.35,31053,0
+LCTX.US,D,20090706,000000,2.3,2.49,2.3,2.49,54802,0
+LCTX.US,D,20090707,000000,2.49,2.49,2.3,2.3,14558,0
+LCTX.US,D,20090708,000000,2.4,2.6,2.35,2.55,112361,0
+LCTX.US,D,20090709,000000,2.6,3.24,2.47,3.1,533527,0
+LCTX.US,D,20090710,000000,3.28,3.3,3.15,3.28,410622,0
+LCTX.US,D,20090713,000000,3.3,3.3,3,3.2,142581,0
+LCTX.US,D,20090714,000000,3.18,3.2,3,3.17,126486,0
+LCTX.US,D,20090715,000000,3.19,3.26,3.15,3.15,83169,0
+LCTX.US,D,20090716,000000,3.22,3.22,3.02,3.05,40689,0
+LCTX.US,D,20090717,000000,3.05,3.2,3,3.15,21506,0
+LCTX.US,D,20090720,000000,3.15,3.2,3.05,3.1,40686,0
+LCTX.US,D,20090721,000000,3,3.02,2.85,2.99,111175,0
+LCTX.US,D,20090722,000000,2.96,3.01,2.92,3.01,31722,0
+LCTX.US,D,20090723,000000,3.02,3.25,3.01,3.23,46369,0
+LCTX.US,D,20090724,000000,3.17,3.3,3.1,3.25,96992,0
+LCTX.US,D,20090727,000000,3.28,3.55,3.25,3.46,255058,0
+LCTX.US,D,20090728,000000,3.46,3.6,3.4,3.41,120943,0
+LCTX.US,D,20090729,000000,3.45,3.68,3.45,3.61,101522,0
+LCTX.US,D,20090730,000000,3.68,3.73,3.65,3.7,79278,0
+LCTX.US,D,20090731,000000,3.73,3.78,3.61,3.7,104774,0
+LCTX.US,D,20090803,000000,3.7,3.8,3.62,3.8,44754,0
+LCTX.US,D,20090804,000000,3.7,3.8,3.52,3.6,51369,0
+LCTX.US,D,20090805,000000,3.67,3.68,3.4,3.65,135742,0
+LCTX.US,D,20090806,000000,3.6,3.6,3.34,3.45,105548,0
+LCTX.US,D,20090807,000000,3.4,3.53,3.26,3.53,85708,0
+LCTX.US,D,20090810,000000,3.53,3.54,3.35,3.45,48293,0
+LCTX.US,D,20090811,000000,3.48,3.51,3.4,3.44,40556,0
+LCTX.US,D,20090812,000000,3.41,3.45,3.36,3.36,30127,0
+LCTX.US,D,20090813,000000,3.4,3.45,3.27,3.3,48184,0
+LCTX.US,D,20090814,000000,3.3,3.31,3.17,3.18,58678,0
+LCTX.US,D,20090817,000000,3.18,3.3,3.05,3.2,90017,0
+LCTX.US,D,20090818,000000,3.2,3.25,3.01,3.15,115789,0
+LCTX.US,D,20090819,000000,3.06,3.21,3.06,3.15,54591,0
+LCTX.US,D,20090820,000000,3.23,3.23,3.1,3.12,30207,0
+LCTX.US,D,20090821,000000,3.05,3.11,3.04,3.1,48099,0
+LCTX.US,D,20090824,000000,3.11,3.11,3.05,3.05,49394,0
+LCTX.US,D,20090825,000000,3.05,3.24,3.02,3.18,51560,0
+LCTX.US,D,20090826,000000,3.23,3.45,3.23,3.4,42690,0
+LCTX.US,D,20090827,000000,3.25,3.4,3.25,3.35,45558,0
+LCTX.US,D,20090828,000000,3.42,3.42,3.31,3.41,13450,0
+LCTX.US,D,20090831,000000,3.42,3.47,3.2,3.2,32943,0
+LCTX.US,D,20090901,000000,3.2,3.48,3.2,3.39,61619,0
+LCTX.US,D,20090902,000000,3.39,3.5,3.39,3.45,34090,0
+LCTX.US,D,20090903,000000,3.5,3.57,3.45,3.57,27916,0
+LCTX.US,D,20090904,000000,3.52,3.56,3.48,3.5,53174,0
+LCTX.US,D,20090908,000000,3.55,3.55,3.35,3.4,51346,0
+LCTX.US,D,20090909,000000,3.4,3.58,3.4,3.45,20115,0
+LCTX.US,D,20090910,000000,3.45,3.58,3.4,3.43,23559,0
+LCTX.US,D,20090911,000000,3.46,3.46,3.42,3.43,13174,0
+LCTX.US,D,20090914,000000,3.43,3.5,3.43,3.43,23476,0
+LCTX.US,D,20090915,000000,3.43,4.05,3.4,4,344278,0
+LCTX.US,D,20090916,000000,4.02,4.15,4,4.02,193787,0
+LCTX.US,D,20090917,000000,4.12,4.6,4.03,4.1,246642,0
+LCTX.US,D,20090918,000000,4.25,4.6,4.13,4.5,298466,0
+LCTX.US,D,20090921,000000,4.79,5.95,4.79,5.51,982147,0
+LCTX.US,D,20090922,000000,5.65,5.7,5,5.55,652365,0
+LCTX.US,D,20090923,000000,5.6,6.4,5.55,6.4,905553,0
+LCTX.US,D,20090924,000000,6.53,6.94,5.43,5.68,667351,0
+LCTX.US,D,20090925,000000,5.5,5.55,4.47,4.6,756654,0
+LCTX.US,D,20090928,000000,4.6,4.6,4.06,4.25,366972,0
+LCTX.US,D,20090929,000000,4.26,5.5,4.2,5.45,525695,0
+LCTX.US,D,20090930,000000,5.6,6.24,5.3,5.72,551121,0
+LCTX.US,D,20091001,000000,5.72,5.94,4.75,5.6,345600,0
+LCTX.US,D,20091002,000000,5.25,5.5,4.75,5.45,169760,0
+LCTX.US,D,20091005,000000,5.4,5.45,4.91,5,102948,0
+LCTX.US,D,20091006,000000,5.08,5.2,4.95,4.95,89849,0
+LCTX.US,D,20091007,000000,4.97,5.1,4.97,5.1,78817,0
+LCTX.US,D,20091008,000000,5,5.1,4.94,4.94,99773,0
+LCTX.US,D,20091009,000000,4.94,5,4.77,4.77,170909,0
+LCTX.US,D,20091012,000000,4.8,4.83,4.7,4.7,105953,0
+LCTX.US,D,20091013,000000,4.73,4.75,4.55,4.61,86887,0
+LCTX.US,D,20091014,000000,4.58,4.61,4.4,4.6,111626,0
+LCTX.US,D,20091015,000000,4.45,4.56,4.35,4.4,92506,0
+LCTX.US,D,20091016,000000,4.35,4.67,4.35,4.66,55255,0
+LCTX.US,D,20091019,000000,4.69,5.19,4.68,4.95,133917,0
+LCTX.US,D,20091020,000000,4.99,5.38,4.85,5.1,199287,0
+LCTX.US,D,20091021,000000,5.05,5.2,5.05,5.11,56227,0
+LCTX.US,D,20091022,000000,5.09,6.1,5.07,6.1,274501,0
+LCTX.US,D,20091023,000000,6.14,6.4,5.53,6.2,523025,0
+LCTX.US,D,20091026,000000,6.18,6.23,5.69,6.2,271410,0
+LCTX.US,D,20091027,000000,6.28,6.39,5.87,6.35,251892,0
+LCTX.US,D,20091028,000000,6.39,6.4,6.05,6.15,263459,0
+LCTX.US,D,20091029,000000,6.11,6.29,5.8,6.15,138843,0
+LCTX.US,D,20091030,000000,6.25,6.35,5.75,5.87,126191,0
+LCTX.US,D,20091102,000000,5.75,6.07,5.57,5.69,87386,0
+LCTX.US,D,20091103,000000,5.67,5.67,5.36,5.36,91999,0
+LCTX.US,D,20091104,000000,5.36,5.5,5.34,5.38,93003,0
+LCTX.US,D,20091105,000000,5.38,5.38,4.85,5,123718,0
+LCTX.US,D,20091106,000000,5,5.25,5,5.02,59414,0
+LCTX.US,D,20091109,000000,5,5.15,4.86,5.03,100601,0
+LCTX.US,D,20091110,000000,5,5.1,4.86,4.93,77578,0
+LCTX.US,D,20091111,000000,4.95,5.1,4.95,4.97,42608,0
+LCTX.US,D,20091112,000000,4.96,5.35,4.95,5.1,75457,0
+LCTX.US,D,20091113,000000,5.2,5.2,5.03,5.05,57308,0
+LCTX.US,D,20091116,000000,5.06,5.2,5,5.1,44926,0
+LCTX.US,D,20091117,000000,5.15,5.2,4.95,4.98,65288,0
+LCTX.US,D,20091118,000000,5,5,4.8,4.88,60766,0
+LCTX.US,D,20091119,000000,4.61,4.85,4.51,4.56,137330,0
+LCTX.US,D,20091120,000000,4.51,4.58,4.06,4.06,227637,0
+LCTX.US,D,20091123,000000,4.2,4.25,3.75,3.76,245964,0
+LCTX.US,D,20091124,000000,3.76,3.76,3.17,3.59,399429,0
+LCTX.US,D,20091125,000000,3.6,4.1,3.6,4.05,138665,0
+LCTX.US,D,20091127,000000,4.04,4.05,3.75,3.82,55530,0
+LCTX.US,D,20091130,000000,4,4,3.85,3.91,103154,0
+LCTX.US,D,20091201,000000,4,4.12,3.82,4.11,138748,0
+LCTX.US,D,20091202,000000,4.13,4.57,4.13,4.45,147203,0
+LCTX.US,D,20091203,000000,4.49,4.6,4.4,4.5,105220,0
+LCTX.US,D,20091204,000000,4.45,4.5,4.06,4.11,72091,0
+LCTX.US,D,20091207,000000,4,4.23,4,4.13,63858,0
+LCTX.US,D,20091208,000000,4.4,5.25,4.38,4.98,792441,0
+LCTX.US,D,20091209,000000,4.82,5.11,4.7,4.83,114361,0
+LCTX.US,D,20091210,000000,4.87,4.9,4.65,4.68,90862,0
+LCTX.US,D,20091211,000000,4.68,4.68,4.25,4.41,92683,0
+LCTX.US,D,20091214,000000,4.41,4.41,4.25,4.31,52283,0
+LCTX.US,D,20091215,000000,4.45,4.45,4.12,4.18,70242,0
+LCTX.US,D,20091216,000000,4.01,4.52,4.01,4.4,109574,0
+LCTX.US,D,20091217,000000,4.4,4.45,4.25,4.27,40493,0
+LCTX.US,D,20091218,000000,4.27,4.44,4.2,4.2,73080,0
+LCTX.US,D,20091221,000000,4.21,4.45,4.18,4.4,103032,0
+LCTX.US,D,20091222,000000,4.4,4.4,4.23,4.25,91872,0
+LCTX.US,D,20091223,000000,4.3,4.39,4.25,4.29,84116,0
+LCTX.US,D,20091224,000000,4.23,4.39,4.23,4.25,82375,0
+LCTX.US,D,20091228,000000,4.25,4.39,4.15,4.35,45124,0
+LCTX.US,D,20091229,000000,4.26,4.35,4.25,4.25,40544,0
+LCTX.US,D,20091230,000000,4.3,4.3,4.1,4.24,44273,0
+LCTX.US,D,20091231,000000,4.14,4.3,4.07,4.23,66837,0
+LCTX.US,D,20100104,000000,4.39,4.73,4.27,4.73,150826,0
+LCTX.US,D,20100105,000000,4.79,4.9,4.5,4.56,125947,0
+LCTX.US,D,20100106,000000,4.79,4.94,4.5,4.84,191759,0
+LCTX.US,D,20100107,000000,5.04,5.04,4.85,4.97,196969,0
+LCTX.US,D,20100108,000000,4.99,4.99,4.75,4.82,107285,0
+LCTX.US,D,20100111,000000,4.75,4.95,4.65,4.85,77946,0
+LCTX.US,D,20100112,000000,4.85,4.99,4.79,4.96,47586,0
+LCTX.US,D,20100113,000000,4.99,5.25,4.95,5.24,153726,0
+LCTX.US,D,20100114,000000,5.25,5.4,5.12,5.16,105362,0
+LCTX.US,D,20100115,000000,5.25,5.35,4.95,5.08,63430,0
+LCTX.US,D,20100119,000000,5.1,5.2,5,5.05,95421,0
+LCTX.US,D,20100120,000000,4.9,5.07,4.82,4.84,89885,0
+LCTX.US,D,20100121,000000,4.7,4.87,4.65,4.74,85360,0
+LCTX.US,D,20100122,000000,4.65,4.69,4.5,4.56,88630,0
+LCTX.US,D,20100125,000000,4.6,4.79,4.5,4.65,150101,0
+LCTX.US,D,20100126,000000,4.57,4.78,4.51,4.66,105949,0
+LCTX.US,D,20100127,000000,4.91,4.91,4.58,4.61,46445,0
+LCTX.US,D,20100128,000000,4.74,5.23,4.6,5.15,454606,0
+LCTX.US,D,20100129,000000,5.21,5.25,4.91,5.11,336297,0
+LCTX.US,D,20100201,000000,4.93,5.15,4.93,5.09,126811,0
+LCTX.US,D,20100202,000000,5.1,5.42,5,5.3,197592,0
+LCTX.US,D,20100203,000000,5.44,5.5,5.21,5.48,202089,0
+LCTX.US,D,20100204,000000,5.47,5.5,5.21,5.29,142069,0
+LCTX.US,D,20100205,000000,5.43,5.43,4.82,4.92,282831,0
+LCTX.US,D,20100208,000000,4.99,5.02,4.92,4.99,67388,0
+LCTX.US,D,20100209,000000,4.98,5.1,4.9,5.05,113680,0
+LCTX.US,D,20100210,000000,5.01,5.03,4.93,5,66413,0
+LCTX.US,D,20100211,000000,4.99,5,4.91,4.93,69179,0
+LCTX.US,D,20100212,000000,4.9,5.19,4.9,5.19,74912,0
+LCTX.US,D,20100216,000000,5.24,5.25,5.12,5.19,80765,0
+LCTX.US,D,20100217,000000,4.96,5.29,4.96,5.17,111233,0
+LCTX.US,D,20100218,000000,5.17,5.17,5,5.05,45360,0
+LCTX.US,D,20100219,000000,5.08,5.19,4.98,5.18,55897,0
+LCTX.US,D,20100222,000000,5.09,5.18,5.09,5.14,54222,0
+LCTX.US,D,20100223,000000,5.19,5.19,5.03,5.11,79214,0
+LCTX.US,D,20100224,000000,5.04,5.15,5.02,5.15,25934,0
+LCTX.US,D,20100225,000000,5.17,5.17,5.02,5.09,31392,0
+LCTX.US,D,20100226,000000,5.04,5.06,5,5,53719,0
+LCTX.US,D,20100301,000000,5.08,5.2,5.08,5.19,111504,0
+LCTX.US,D,20100302,000000,5.22,5.22,5.15,5.19,68179,0
+LCTX.US,D,20100303,000000,5.06,5.16,5.05,5.15,34597,0
+LCTX.US,D,20100304,000000,5.09,5.15,5.06,5.1,53355,0
+LCTX.US,D,20100305,000000,5.07,5.19,5.06,5.12,63824,0
+LCTX.US,D,20100308,000000,5.1,5.24,5.1,5.13,93412,0
+LCTX.US,D,20100309,000000,5.11,5.19,5.1,5.13,65675,0
+LCTX.US,D,20100310,000000,5.16,5.45,5.15,5.45,227982,0
+LCTX.US,D,20100311,000000,5.02,5.5,5.01,5.42,90964,0
+LCTX.US,D,20100312,000000,5.33,5.5,5.33,5.44,83453,0
+LCTX.US,D,20100315,000000,5.48,5.94,5.43,5.8,162814,0
+LCTX.US,D,20100316,000000,5.99,8.42,5.8,7.42,5107106,0
+LCTX.US,D,20100317,000000,7.3,7.54,6.9,7.01,1255353,0
+LCTX.US,D,20100318,000000,6.96,7.03,6.57,6.69,442560,0
+LCTX.US,D,20100319,000000,6.69,6.7,6.25,6.65,403720,0
+LCTX.US,D,20100322,000000,6.68,6.68,6.31,6.55,211026,0
+LCTX.US,D,20100323,000000,6.5,7,6.47,6.99,517105,0
+LCTX.US,D,20100324,000000,7.06,7.17,6.86,7.16,339833,0
+LCTX.US,D,20100325,000000,7.2,7.7,7.2,7.37,720840,0
+LCTX.US,D,20100326,000000,7.4,7.62,7.25,7.42,329133,0
+LCTX.US,D,20100329,000000,7.7,7.81,7.42,7.7,239996,0
+LCTX.US,D,20100330,000000,7.7,7.75,7.19,7.27,249810,0
+LCTX.US,D,20100331,000000,7.35,7.35,6.55,7.13,283185,0
+LCTX.US,D,20100401,000000,7.05,7.34,7,7.09,197853,0
+LCTX.US,D,20100405,000000,6.63,7.13,6.51,7.01,242522,0
+LCTX.US,D,20100406,000000,7.23,7.23,6.8,7,153241,0
+LCTX.US,D,20100407,000000,7.05,7.11,6.86,7.04,145223,0
+LCTX.US,D,20100408,000000,6.95,7.19,6.95,7.17,122051,0
+LCTX.US,D,20100409,000000,7.2,7.2,7.07,7.14,89067,0
+LCTX.US,D,20100412,000000,7.19,7.21,7.14,7.19,70479,0
+LCTX.US,D,20100413,000000,7.13,7.29,6.95,7.12,112254,0
+LCTX.US,D,20100414,000000,7.12,7.48,7.01,7.4,158969,0
+LCTX.US,D,20100415,000000,7.46,7.49,7.21,7.31,85120,0
+LCTX.US,D,20100416,000000,7.14,7.39,7.14,7.31,136885,0
+LCTX.US,D,20100419,000000,7.21,7.37,7.14,7.33,103643,0
+LCTX.US,D,20100420,000000,7.35,7.35,7.25,7.3,68561,0
+LCTX.US,D,20100421,000000,7.3,7.35,7.16,7.28,68254,0
+LCTX.US,D,20100422,000000,7.15,7.29,7.01,7.25,52726,0
+LCTX.US,D,20100423,000000,7.18,7.3,7.18,7.26,40865,0
+LCTX.US,D,20100426,000000,7.3,7.98,7.29,7.91,380111,0
+LCTX.US,D,20100427,000000,7.99,8.2,7.56,7.72,359573,0
+LCTX.US,D,20100428,000000,7.85,7.93,7.55,7.84,126292,0
+LCTX.US,D,20100429,000000,7.82,8.11,7.36,8.11,203452,0
+LCTX.US,D,20100430,000000,8.02,8.15,7.55,7.64,177729,0
+LCTX.US,D,20100503,000000,7.65,8.08,7.65,7.96,95281,0
+LCTX.US,D,20100504,000000,7.96,7.96,7.5,7.77,201589,0
+LCTX.US,D,20100505,000000,7.58,7.58,7.22,7.33,213350,0
+LCTX.US,D,20100506,000000,7.25,7.55,5.82,6.64,727107,0
+LCTX.US,D,20100507,000000,6.79,7.3,6.5,6.88,246262,0
+LCTX.US,D,20100510,000000,7.28,7.35,7,7.35,208010,0
+LCTX.US,D,20100511,000000,7.11,7.77,7.11,7.7,150973,0
+LCTX.US,D,20100512,000000,7.8,7.98,7.57,7.75,189895,0
+LCTX.US,D,20100513,000000,7.62,7.74,7.41,7.42,214925,0
+LCTX.US,D,20100514,000000,7.44,7.45,7.14,7.34,138037,0
+LCTX.US,D,20100517,000000,7.28,7.28,6.8,7,207610,0
+LCTX.US,D,20100518,000000,6.88,7.05,6.73,6.79,137607,0
+LCTX.US,D,20100519,000000,6.77,6.84,5.95,6.24,519566,0
+LCTX.US,D,20100520,000000,5.95,5.96,5.52,5.85,520631,0
+LCTX.US,D,20100521,000000,5.54,5.82,5.25,5.72,315312,0
+LCTX.US,D,20100524,000000,5.76,6,5.72,5.91,180268,0
+LCTX.US,D,20100525,000000,5.8,5.97,5.53,5.96,229181,0
+LCTX.US,D,20100526,000000,5.84,6.49,5.84,5.97,913654,0
+LCTX.US,D,20100527,000000,6.15,6.43,5.87,6.43,254315,0
+LCTX.US,D,20100528,000000,6.48,6.55,6.27,6.5,213845,0
+LCTX.US,D,20100601,000000,6.29,6.55,6.11,6.11,130307,0
+LCTX.US,D,20100602,000000,6.12,6.39,6.02,6.38,106087,0
+LCTX.US,D,20100603,000000,6.36,6.49,6.15,6.43,86729,0
+LCTX.US,D,20100604,000000,6.12,6.71,6.12,6.22,103455,0
+LCTX.US,D,20100607,000000,6.2,6.29,5.93,5.94,170464,0
+LCTX.US,D,20100608,000000,5.97,6.06,5.6,5.75,151693,0
+LCTX.US,D,20100609,000000,5.83,5.95,5.77,5.85,68348,0
+LCTX.US,D,20100610,000000,6.1,6.1,5.93,6.07,107122,0
+LCTX.US,D,20100611,000000,6.03,6.42,6,6.4,83287,0
+LCTX.US,D,20100614,000000,6.5,6.9,6.44,6.69,228179,0
+LCTX.US,D,20100615,000000,6.71,6.76,6.4,6.59,138774,0
+LCTX.US,D,20100616,000000,6.5,6.98,6.45,6.96,182610,0
+LCTX.US,D,20100617,000000,7.13,7.14,6.86,7.02,227107,0
+LCTX.US,D,20100618,000000,7.08,7.22,6.96,7.18,244167,0
+LCTX.US,D,20100621,000000,7.25,7.49,7,7.04,312717,0
+LCTX.US,D,20100622,000000,7.02,7.1,6.42,6.45,211204,0
+LCTX.US,D,20100623,000000,6.64,6.64,6.09,6.31,298007,0
+LCTX.US,D,20100624,000000,6.34,6.74,6.16,6.68,260426,0
+LCTX.US,D,20100625,000000,6.75,7.01,6.57,7.01,2043388,0
+LCTX.US,D,20100628,000000,6.89,7,6.51,6.56,181191,0
+LCTX.US,D,20100629,000000,6.42,6.42,6.01,6.05,281515,0
+LCTX.US,D,20100630,000000,5.96,6.33,5.96,6.16,110982,0
+LCTX.US,D,20100701,000000,6.2,6.25,5.75,5.84,222551,0
+LCTX.US,D,20100702,000000,5.78,5.88,5.53,5.62,194485,0
+LCTX.US,D,20100706,000000,5.62,5.87,5.09,5.09,363869,0
+LCTX.US,D,20100707,000000,5.26,5.34,5.1,5.34,224567,0
+LCTX.US,D,20100708,000000,6.16,6.16,5.24,5.33,175434,0
+LCTX.US,D,20100709,000000,5.3,5.48,5.13,5.46,121450,0
+LCTX.US,D,20100712,000000,5.45,5.53,5.21,5.28,103066,0
+LCTX.US,D,20100713,000000,5.32,5.35,5.12,5.31,159832,0
+LCTX.US,D,20100714,000000,5.32,5.35,5.12,5.14,103486,0
+LCTX.US,D,20100715,000000,5.12,5.16,4.81,4.9,212198,0
+LCTX.US,D,20100716,000000,4.88,4.95,4.53,4.59,281578,0
+LCTX.US,D,20100719,000000,4.57,4.82,4.44,4.81,262181,0
+LCTX.US,D,20100720,000000,4.76,5.06,4.76,5.06,194079,0
+LCTX.US,D,20100721,000000,5.1,5.16,4.91,5.01,203913,0
+LCTX.US,D,20100722,000000,5.27,5.29,4.98,5.24,257862,0
+LCTX.US,D,20100723,000000,5.35,5.57,5.35,5.57,209920,0
+LCTX.US,D,20100726,000000,5.75,6.1,5.6,6.09,323233,0
+LCTX.US,D,20100727,000000,6.34,6.5,6.01,6.05,350985,0
+LCTX.US,D,20100728,000000,6.05,6.18,5.69,5.7,138248,0
+LCTX.US,D,20100729,000000,5.7,5.78,5.52,5.63,104214,0
+LCTX.US,D,20100730,000000,5.46,5.68,5.39,5.65,104585,0
+LCTX.US,D,20100802,000000,5.8,5.8,5.69,5.78,75018,0
+LCTX.US,D,20100803,000000,5.77,5.87,5.77,5.77,71741,0
+LCTX.US,D,20100804,000000,5.84,6,5.74,5.99,156947,0
+LCTX.US,D,20100805,000000,5.97,6,5.85,5.91,113970,0
+LCTX.US,D,20100806,000000,5.92,5.98,5.5,5.51,251872,0
+LCTX.US,D,20100809,000000,5.74,5.84,5.55,5.67,194462,0
+LCTX.US,D,20100810,000000,5.62,5.62,5.43,5.45,121259,0
+LCTX.US,D,20100811,000000,5.39,5.43,5.2,5.21,195273,0
+LCTX.US,D,20100812,000000,5.21,5.39,5.21,5.3,91375,0
+LCTX.US,D,20100813,000000,5.4,5.46,5.25,5.25,98884,0
+LCTX.US,D,20100816,000000,5.27,5.32,5.23,5.31,100204,0
+LCTX.US,D,20100817,000000,5.4,5.56,5.3,5.36,141605,0
+LCTX.US,D,20100818,000000,5.79,5.79,5.4,5.43,129816,0
+LCTX.US,D,20100819,000000,5.4,5.64,5.02,5.03,253482,0
+LCTX.US,D,20100820,000000,5.1,5.18,5,5.01,129161,0
+LCTX.US,D,20100823,000000,5.16,5.16,4.78,4.81,250147,0
+LCTX.US,D,20100824,000000,4.75,4.78,4.41,4.42,346693,0
+LCTX.US,D,20100825,000000,4.44,4.5,4.02,4.47,325507,0
+LCTX.US,D,20100826,000000,4.42,4.57,4.35,4.43,110295,0
+LCTX.US,D,20100827,000000,4.48,4.59,4.2,4.59,169324,0
+LCTX.US,D,20100830,000000,4.61,4.61,4.13,4.19,224805,0
+LCTX.US,D,20100831,000000,4.24,4.43,4.16,4.19,192842,0
+LCTX.US,D,20100901,000000,4.21,4.41,4.2,4.41,144155,0
+LCTX.US,D,20100902,000000,4.58,4.59,4.38,4.49,161211,0
+LCTX.US,D,20100903,000000,4.54,4.54,4.33,4.53,135991,0
+LCTX.US,D,20100907,000000,4.69,4.69,4.28,4.34,120814,0
+LCTX.US,D,20100908,000000,4.36,4.64,4.36,4.6,100472,0
+LCTX.US,D,20100909,000000,4.67,4.68,4.51,4.52,104428,0
+LCTX.US,D,20100910,000000,4.55,4.68,4.54,4.63,84078,0
+LCTX.US,D,20100913,000000,4.59,4.97,4.59,4.9,180349,0
+LCTX.US,D,20100914,000000,4.93,4.93,4.66,4.69,114012,0
+LCTX.US,D,20100915,000000,4.72,4.75,4.56,4.65,105111,0
+LCTX.US,D,20100916,000000,4.68,4.72,4.57,4.62,61516,0
+LCTX.US,D,20100917,000000,4.62,4.79,4.62,4.63,217867,0
+LCTX.US,D,20100920,000000,4.7,4.94,4.66,4.94,179080,0
+LCTX.US,D,20100921,000000,4.94,4.95,4.8,4.86,99134,0
+LCTX.US,D,20100922,000000,4.8,4.86,4.69,4.76,87650,0
+LCTX.US,D,20100923,000000,4.8,4.98,4.72,4.96,129310,0
+LCTX.US,D,20100924,000000,5.04,5.04,4.69,4.9,111966,0
+LCTX.US,D,20100927,000000,4.95,5.19,4.87,5.05,194833,0
+LCTX.US,D,20100928,000000,5.1,5.2,4.99,5.2,163618,0
+LCTX.US,D,20100929,000000,5.2,5.2,5.05,5.1,90854,0
+LCTX.US,D,20100930,000000,5.15,5.15,4.72,4.75,178886,0
+LCTX.US,D,20101001,000000,4.83,5.1,4.73,5.1,108920,0
+LCTX.US,D,20101004,000000,5.03,5.05,4.8,4.83,129319,0
+LCTX.US,D,20101005,000000,4.94,5.1,4.86,5.1,138799,0
+LCTX.US,D,20101006,000000,5.19,5.19,5.09,5.09,177445,0
+LCTX.US,D,20101007,000000,5.15,5.2,5.06,5.1,137850,0
+LCTX.US,D,20101008,000000,5.12,5.2,5.04,5.19,107286,0
+LCTX.US,D,20101011,000000,5.47,5.47,5.11,5.44,171141,0
+LCTX.US,D,20101012,000000,5.45,5.69,5.25,5.69,292631,0
+LCTX.US,D,20101013,000000,5.75,5.87,5.63,5.86,279189,0
+LCTX.US,D,20101014,000000,5.85,6,5.76,5.84,310250,0
+LCTX.US,D,20101015,000000,6.41,6.41,5.59,5.7,212896,0
+LCTX.US,D,20101018,000000,5.66,5.94,5.66,5.79,111074,0
+LCTX.US,D,20101019,000000,5.89,5.9,5.7,5.89,163895,0
+LCTX.US,D,20101020,000000,5.98,6.09,5.9,6.05,177804,0
+LCTX.US,D,20101021,000000,6.1,6.26,6.02,6.26,222584,0
+LCTX.US,D,20101022,000000,6.32,6.37,6.15,6.36,175367,0
+LCTX.US,D,20101025,000000,6.5,6.55,6.4,6.43,208613,0
+LCTX.US,D,20101026,000000,6.4,6.4,5.38,5.7,437453,0
+LCTX.US,D,20101027,000000,5.83,5.85,5.4,5.73,366139,0
+LCTX.US,D,20101028,000000,5.8,6.08,5.72,6.01,238364,0
+LCTX.US,D,20101029,000000,6.05,6.08,5.75,6,287410,0
+LCTX.US,D,20101101,000000,6.13,6.13,5.75,5.77,140221,0
+LCTX.US,D,20101102,000000,5.76,5.77,5.55,5.69,143186,0
+LCTX.US,D,20101103,000000,5.75,6.2,5.75,6.04,239123,0
+LCTX.US,D,20101104,000000,6.35,6.35,6.15,6.23,225564,0
+LCTX.US,D,20101105,000000,6.37,6.37,6,6.05,145065,0
+LCTX.US,D,20101108,000000,6.05,6.3,6.05,6.28,121152,0
+LCTX.US,D,20101109,000000,6.4,6.4,6.22,6.29,140452,0
+LCTX.US,D,20101110,000000,6.29,6.38,6.06,6.14,134140,0
+LCTX.US,D,20101111,000000,6.5,7.09,6.33,6.87,638768,0
+LCTX.US,D,20101112,000000,7.1,7.1,6.75,6.82,203206,0
+LCTX.US,D,20101115,000000,6.85,7,6.68,6.91,141005,0
+LCTX.US,D,20101116,000000,6.9,7.43,6.63,7.29,391179,0
+LCTX.US,D,20101117,000000,7.3,7.3,7.07,7.23,198407,0
+LCTX.US,D,20101118,000000,7.4,7.5,7.24,7.5,224989,0
+LCTX.US,D,20101119,000000,7.5,7.5,7,7.4,188890,0
+LCTX.US,D,20101122,000000,7.33,7.72,7.33,7.72,247925,0
+LCTX.US,D,20101123,000000,7.8,7.95,7.5,7.73,261504,0
+LCTX.US,D,20101124,000000,7.95,7.99,7.73,7.91,201605,0
+LCTX.US,D,20101126,000000,7.99,7.99,7.77,7.84,82836,0
+LCTX.US,D,20101129,000000,7.8,7.89,7.62,7.87,133306,0
+LCTX.US,D,20101130,000000,7.86,8,7.68,8,432872,0
+LCTX.US,D,20101201,000000,8.05,8.49,8.05,8.23,438898,0
+LCTX.US,D,20101202,000000,8.13,8.39,8,8.1,230334,0
+LCTX.US,D,20101203,000000,8.18,8.18,7.4,7.63,542973,0
+LCTX.US,D,20101206,000000,7.53,8.04,7.51,7.98,220977,0
+LCTX.US,D,20101207,000000,8.05,8.24,7.98,8.04,423863,0
+LCTX.US,D,20101208,000000,8.19,8.19,7.78,7.93,137130,0
+LCTX.US,D,20101209,000000,8.02,8.13,7.89,8.08,200917,0
+LCTX.US,D,20101210,000000,8.1,8.1,7.79,8.05,212950,0
+LCTX.US,D,20101213,000000,7.58,8.2,7.58,8.19,178391,0
+LCTX.US,D,20101214,000000,8.25,8.59,8.25,8.48,288390,0
+LCTX.US,D,20101215,000000,8.58,8.91,8.5,8.58,274103,0
+LCTX.US,D,20101216,000000,8.58,8.86,8.53,8.8,257148,0
+LCTX.US,D,20101217,000000,8.82,9.06,8.67,9.06,609015,0
+LCTX.US,D,20101220,000000,9.47,9.47,9,9.39,438312,0
+LCTX.US,D,20101221,000000,9.42,9.62,9.25,9.42,379914,0
+LCTX.US,D,20101222,000000,9.48,9.55,9.27,9.48,201223,0
+LCTX.US,D,20101223,000000,9.48,9.62,9.38,9.51,196901,0
+LCTX.US,D,20101227,000000,9.33,9.75,9.3,9.69,213243,0
+LCTX.US,D,20101228,000000,9.94,9.94,9.43,9.48,213549,0
+LCTX.US,D,20101229,000000,9.4,9.4,8,8.58,1006598,0
+LCTX.US,D,20101230,000000,8.55,8.55,8.18,8.43,200534,0
+LCTX.US,D,20101231,000000,8.24,8.45,8.23,8.33,156840,0
+LCTX.US,D,20110103,000000,8.46,9.09,8.36,8.92,366149,0
+LCTX.US,D,20110104,000000,9.36,9.36,8.1,9.13,472510,0
+LCTX.US,D,20110105,000000,9.37,9.53,9.15,9.5,397550,0
+LCTX.US,D,20110106,000000,8.6,9.2,8.35,8.62,922092,0
+LCTX.US,D,20110107,000000,8.61,8.8,8.15,8.37,464549,0
+LCTX.US,D,20110110,000000,8.41,8.72,8.38,8.71,265631,0
+LCTX.US,D,20110111,000000,8.9,8.99,8.62,8.99,235278,0
+LCTX.US,D,20110112,000000,9.04,9.09,8.89,9.06,175215,0
+LCTX.US,D,20110113,000000,9.1,9.1,8.9,9.02,179641,0
+LCTX.US,D,20110114,000000,9.03,9.08,8.8,8.86,183860,0
+LCTX.US,D,20110118,000000,8.95,9.05,8.82,9.05,197267,0
+LCTX.US,D,20110119,000000,9.09,9.1,8.24,8.25,397794,0
+LCTX.US,D,20110120,000000,8.49,8.58,8.15,8.29,251008,0
+LCTX.US,D,20110121,000000,8.39,8.44,8.15,8.21,204789,0
+LCTX.US,D,20110124,000000,8.19,8.21,8.01,8.11,169896,0
+LCTX.US,D,20110125,000000,8.1,8.1,7.66,7.83,323378,0
+LCTX.US,D,20110126,000000,7.9,8.25,7.9,8.23,136392,0
+LCTX.US,D,20110127,000000,8.2,8.41,8.1,8.13,82496,0
+LCTX.US,D,20110128,000000,8.37,8.39,7.51,7.51,240052,0
+LCTX.US,D,20110131,000000,8.42,8.42,7.51,7.83,230827,0
+LCTX.US,D,20110201,000000,8,8.11,7.8,8.07,191428,0
+LCTX.US,D,20110202,000000,8.29,8.29,7.91,7.94,111461,0
+LCTX.US,D,20110203,000000,8.1,8.1,7.73,7.87,89624,0
+LCTX.US,D,20110204,000000,7.79,7.95,7.75,7.77,97037,0
+LCTX.US,D,20110207,000000,7.77,7.85,7.7,7.77,121708,0
+LCTX.US,D,20110208,000000,7.75,7.86,7.5,7.84,161221,0
+LCTX.US,D,20110209,000000,7.8,7.98,7.75,7.9,104504,0
+LCTX.US,D,20110210,000000,7.95,7.95,7.52,7.58,121745,0
+LCTX.US,D,20110211,000000,7.55,7.88,7.45,7.62,197408,0
+LCTX.US,D,20110214,000000,7.51,7.86,7.51,7.61,118546,0
+LCTX.US,D,20110215,000000,7.61,7.63,7.11,7.26,389962,0
+LCTX.US,D,20110216,000000,7.23,7.54,7.06,7.2,290506,0
+LCTX.US,D,20110217,000000,7.26,7.39,7.19,7.38,112206,0
+LCTX.US,D,20110218,000000,7.38,7.47,7.25,7.32,130176,0
+LCTX.US,D,20110222,000000,7.23,7.32,6.91,6.95,341370,0
+LCTX.US,D,20110223,000000,6.92,7,6.08,6.53,559034,0
+LCTX.US,D,20110224,000000,6.24,6.73,6.11,6.7,182306,0
+LCTX.US,D,20110225,000000,6.75,7.05,6.67,7.01,166937,0
+LCTX.US,D,20110228,000000,7.05,7.3,6.89,6.89,184517,0
+LCTX.US,D,20110301,000000,6.92,7.18,6.69,6.81,158334,0
+LCTX.US,D,20110302,000000,7.52,7.9,7.26,7.75,1163787,0
+LCTX.US,D,20110303,000000,7.95,8.13,7.89,8.06,507160,0
+LCTX.US,D,20110304,000000,8.05,8.1,7.82,7.84,294758,0
+LCTX.US,D,20110307,000000,8.01,8.07,7.25,7.56,485800,0
+LCTX.US,D,20110308,000000,7.81,7.9,7.46,7.8,339608,0
+LCTX.US,D,20110309,000000,7.9,8,7.68,7.76,109457,0
+LCTX.US,D,20110310,000000,7.7,7.91,7.52,7.77,211765,0
+LCTX.US,D,20110311,000000,7.61,8.21,7.61,8.11,281296,0
+LCTX.US,D,20110314,000000,8.11,8.19,7.75,7.93,161898,0
+LCTX.US,D,20110315,000000,7.8,7.89,7.6,7.87,275081,0
+LCTX.US,D,20110316,000000,7.8,7.92,7.51,7.56,168323,0
+LCTX.US,D,20110317,000000,7.62,7.72,7.3,7.34,167964,0
+LCTX.US,D,20110318,000000,7.58,7.58,7.27,7.47,219355,0
+LCTX.US,D,20110321,000000,7.65,7.86,7.43,7.56,184646,0
+LCTX.US,D,20110322,000000,7.56,7.61,7.42,7.46,94659,0
+LCTX.US,D,20110323,000000,7.45,7.59,7.31,7.34,183856,0
+LCTX.US,D,20110324,000000,7.38,7.47,7.21,7.44,181546,0
+LCTX.US,D,20110325,000000,7.45,7.64,7.37,7.54,113421,0
+LCTX.US,D,20110328,000000,7.56,7.61,7.5,7.54,98358,0
+LCTX.US,D,20110329,000000,7.52,7.76,7.49,7.53,80446,0
+LCTX.US,D,20110330,000000,7.59,7.59,7.37,7.42,90480,0
+LCTX.US,D,20110331,000000,7.5,7.7,7.22,7.45,183629,0
+LCTX.US,D,20110401,000000,7.51,7.65,7.4,7.57,121076,0
+LCTX.US,D,20110404,000000,7.6,7.62,7.5,7.55,77117,0
+LCTX.US,D,20110405,000000,7.58,7.65,7.5,7.54,76930,0
+LCTX.US,D,20110406,000000,7.56,7.86,7.55,7.73,102945,0
+LCTX.US,D,20110407,000000,7.73,7.75,7.58,7.64,92967,0
+LCTX.US,D,20110408,000000,7.64,7.72,7.21,7.27,162613,0
+LCTX.US,D,20110411,000000,7.63,7.63,7.21,7.24,199589,0
+LCTX.US,D,20110412,000000,7.26,7.65,7,7.57,441443,0
+LCTX.US,D,20110413,000000,7.69,7.92,7.3,7.39,244006,0
+LCTX.US,D,20110414,000000,7.31,7.58,7.26,7.46,119576,0
+LCTX.US,D,20110415,000000,7.44,7.74,7.35,7.63,167844,0
+LCTX.US,D,20110418,000000,7.51,7.76,7.25,7.44,127604,0
+LCTX.US,D,20110419,000000,7.48,7.48,7.2,7.26,104790,0
+LCTX.US,D,20110420,000000,7.23,7.3,7.01,7.06,209075,0
+LCTX.US,D,20110421,000000,7.09,7.25,6.96,7.24,185043,0
+LCTX.US,D,20110425,000000,7.2,7.22,6.97,7.05,142773,0
+LCTX.US,D,20110426,000000,6.98,7.18,6.98,7.04,79490,0
+LCTX.US,D,20110427,000000,7.25,7.25,6.75,7.06,226806,0
+LCTX.US,D,20110428,000000,6.95,7.13,6.95,7.13,64562,0
+LCTX.US,D,20110429,000000,7.12,7.12,6.92,7.11,121137,0
+LCTX.US,D,20110502,000000,7.1,7.1,6.81,6.87,209478,0
+LCTX.US,D,20110503,000000,6.81,7,6.63,6.79,197848,0
+LCTX.US,D,20110504,000000,6.94,6.94,6.53,6.54,214966,0
+LCTX.US,D,20110505,000000,6.38,6.45,5.83,6.04,564535,0
+LCTX.US,D,20110506,000000,6.2,6.39,5.76,6.35,450847,0
+LCTX.US,D,20110509,000000,6.12,6.25,5.82,6,255397,0
+LCTX.US,D,20110510,000000,5.91,5.98,5.58,5.98,405829,0
+LCTX.US,D,20110511,000000,6,6.06,5.8,5.88,186834,0
+LCTX.US,D,20110512,000000,5.9,6.1,5.81,5.91,204487,0
+LCTX.US,D,20110513,000000,5.84,5.99,5.51,5.53,232035,0
+LCTX.US,D,20110516,000000,5.45,5.55,4.9,4.97,633474,0
+LCTX.US,D,20110517,000000,4.9,5.11,4.49,5.08,547224,0
+LCTX.US,D,20110518,000000,5.08,5.43,5,5.02,401869,0
+LCTX.US,D,20110519,000000,5.29,5.3,5.03,5.03,190765,0
+LCTX.US,D,20110520,000000,5.01,5.05,4.98,5.03,142689,0
+LCTX.US,D,20110523,000000,4.93,5,4.67,4.7,204475,0
+LCTX.US,D,20110524,000000,4.72,4.89,4.68,4.68,178425,0
+LCTX.US,D,20110525,000000,4.68,4.83,4.65,4.83,116843,0
+LCTX.US,D,20110526,000000,4.8,4.9,4.74,4.9,74974,0
+LCTX.US,D,20110527,000000,4.95,5.1,4.91,5.07,75353,0
+LCTX.US,D,20110531,000000,5.17,5.24,5.01,5.19,288837,0
+LCTX.US,D,20110601,000000,5.19,5.19,4.85,4.85,176966,0
+LCTX.US,D,20110602,000000,4.81,4.92,4.64,4.83,143296,0
+LCTX.US,D,20110603,000000,4.95,4.95,4.56,4.58,158709,0
+LCTX.US,D,20110606,000000,4.57,4.57,4.13,4.15,340045,0
+LCTX.US,D,20110607,000000,4.11,4.47,4.11,4.23,302904,0
+LCTX.US,D,20110608,000000,4.41,4.56,4.17,4.53,268736,0
+LCTX.US,D,20110609,000000,4.54,4.63,4.36,4.38,130953,0
+LCTX.US,D,20110610,000000,4.3,4.7,4.21,4.23,134535,0
+LCTX.US,D,20110613,000000,4.24,4.29,4.15,4.16,137306,0
+LCTX.US,D,20110614,000000,4.38,4.58,4.25,4.55,262418,0
+LCTX.US,D,20110615,000000,4.59,4.74,4.4,4.44,205220,0
+LCTX.US,D,20110616,000000,4.47,4.66,4.41,4.49,133480,0
+LCTX.US,D,20110617,000000,4.54,4.62,4.34,4.46,247762,0
+LCTX.US,D,20110620,000000,4.39,4.48,4.21,4.27,176602,0
+LCTX.US,D,20110621,000000,4.25,4.44,4.25,4.33,83606,0
+LCTX.US,D,20110622,000000,4.33,4.5,4.25,4.35,118614,0
+LCTX.US,D,20110623,000000,4.46,4.57,4.35,4.55,144237,0
+LCTX.US,D,20110624,000000,4.73,4.75,4.44,4.75,332141,0
+LCTX.US,D,20110627,000000,4.79,4.88,4.56,4.73,93026,0
+LCTX.US,D,20110628,000000,4.89,5.1,4.71,5.1,212849,0
+LCTX.US,D,20110629,000000,5.27,5.73,5.17,5.5,345818,0
+LCTX.US,D,20110630,000000,5.46,5.6,5.01,5.13,286593,0
+LCTX.US,D,20110701,000000,5.2,5.55,5.13,5.45,246554,0
+LCTX.US,D,20110705,000000,5.94,5.94,5.23,5.35,92275,0
+LCTX.US,D,20110706,000000,5.91,5.92,5.25,5.35,88101,0
+LCTX.US,D,20110707,000000,5.36,5.43,5.15,5.15,143999,0
+LCTX.US,D,20110708,000000,5.07,5.35,5.04,5.26,103932,0
+LCTX.US,D,20110711,000000,5.16,5.18,4.89,4.9,176285,0
+LCTX.US,D,20110712,000000,4.81,4.9,4.68,4.85,156397,0
+LCTX.US,D,20110713,000000,4.81,5.17,4.81,5.12,98678,0
+LCTX.US,D,20110714,000000,5.2,5.2,4.83,4.91,92205,0
+LCTX.US,D,20110715,000000,4.94,5.06,4.91,4.99,92700,0
+LCTX.US,D,20110718,000000,4.94,5,4.76,4.99,78171,0
+LCTX.US,D,20110719,000000,5.07,5.07,4.9,5.05,69719,0
+LCTX.US,D,20110720,000000,5.05,5.48,4.83,5.47,245595,0
+LCTX.US,D,20110721,000000,5.65,5.7,5.6,5.7,210224,0
+LCTX.US,D,20110722,000000,5.7,5.8,5.25,5.25,121243,0
+LCTX.US,D,20110725,000000,5.45,5.45,4.85,4.91,214802,0
+LCTX.US,D,20110726,000000,4.89,5.11,4.86,5.05,122528,0
+LCTX.US,D,20110727,000000,5.12,5.15,4.85,4.85,202448,0
+LCTX.US,D,20110728,000000,4.92,5.2,4.86,5.07,139239,0
+LCTX.US,D,20110729,000000,5.15,5.19,4.85,4.88,206880,0
+LCTX.US,D,20110801,000000,5,5.25,4.93,5.12,180651,0
+LCTX.US,D,20110802,000000,5.15,5.19,4.9,4.93,123168,0
+LCTX.US,D,20110803,000000,4.92,5.11,4.75,5.09,155748,0
+LCTX.US,D,20110804,000000,4.99,5.08,4.28,4.38,283324,0
+LCTX.US,D,20110805,000000,4.41,4.54,4.15,4.49,325550,0
+LCTX.US,D,20110808,000000,4.32,4.45,4.01,4.34,518118,0
+LCTX.US,D,20110809,000000,4.42,4.98,4.13,4.92,245905,0
+LCTX.US,D,20110810,000000,4.49,4.75,4.46,4.47,173904,0
+LCTX.US,D,20110811,000000,4.47,4.73,4.47,4.63,156627,0
+LCTX.US,D,20110812,000000,4.63,4.77,4.58,4.69,150425,0
+LCTX.US,D,20110815,000000,4.78,4.95,4.66,4.78,107095,0
+LCTX.US,D,20110816,000000,4.67,4.9,4.6,4.79,131006,0
+LCTX.US,D,20110817,000000,4.88,5.11,4.81,4.97,123054,0
+LCTX.US,D,20110818,000000,4.94,4.94,4.36,4.54,129721,0
+LCTX.US,D,20110819,000000,4.48,4.78,4.39,4.45,119407,0
+LCTX.US,D,20110822,000000,4.59,4.65,4.34,4.51,97985,0
+LCTX.US,D,20110823,000000,4.54,4.94,4.49,4.82,107381,0
+LCTX.US,D,20110824,000000,4.82,4.9,4.68,4.89,69847,0
+LCTX.US,D,20110825,000000,4.93,4.93,4.75,4.75,71907,0
+LCTX.US,D,20110826,000000,4.75,4.99,4.75,4.99,71959,0
+LCTX.US,D,20110829,000000,5.02,5.11,4.87,5.09,167951,0
+LCTX.US,D,20110830,000000,5.11,5.16,4.98,5.08,52244,0
+LCTX.US,D,20110831,000000,5.12,5.12,4.61,4.61,125559,0
+LCTX.US,D,20110901,000000,4.62,4.92,4.62,4.8,111829,0
+LCTX.US,D,20110902,000000,4.72,4.79,4.55,4.55,99507,0
+LCTX.US,D,20110906,000000,4.5,4.58,4.38,4.5,101025,0
+LCTX.US,D,20110907,000000,4.61,4.8,4.44,4.78,108245,0
+LCTX.US,D,20110908,000000,4.84,4.98,4.7,4.7,122305,0
+LCTX.US,D,20110909,000000,4.67,4.8,4.47,4.52,110367,0
+LCTX.US,D,20110912,000000,4.59,4.62,4.43,4.59,85292,0
+LCTX.US,D,20110913,000000,4.61,4.7,4.56,4.7,79257,0
+LCTX.US,D,20110914,000000,4.72,5.07,4.72,5.05,163930,0
+LCTX.US,D,20110915,000000,5.09,5.09,4.78,4.99,63328,0
+LCTX.US,D,20110916,000000,5,5.04,4.85,4.95,188736,0
+LCTX.US,D,20110919,000000,4.8,4.84,4.65,4.73,64946,0
+LCTX.US,D,20110920,000000,4.79,4.84,4.66,4.67,54891,0
+LCTX.US,D,20110921,000000,4.62,4.81,4.5,4.51,77293,0
+LCTX.US,D,20110922,000000,4.48,4.72,4.36,4.37,140061,0
+LCTX.US,D,20110923,000000,4.38,4.76,4.37,4.53,83168,0
+LCTX.US,D,20110926,000000,4.62,4.62,4.47,4.59,57447,0
+LCTX.US,D,20110927,000000,4.59,4.77,4.59,4.71,72637,0
+LCTX.US,D,20110928,000000,4.63,4.76,4.48,4.48,71571,0
+LCTX.US,D,20110929,000000,4.63,4.63,4.41,4.52,57938,0
+LCTX.US,D,20110930,000000,4.43,4.59,4.41,4.41,85897,0
+LCTX.US,D,20111003,000000,4.37,4.49,4.17,4.17,196325,0
+LCTX.US,D,20111004,000000,4.07,4.15,3.88,4.12,301855,0
+LCTX.US,D,20111005,000000,3.88,4.23,3.88,4.23,81215,0
+LCTX.US,D,20111006,000000,4.21,4.5,4.1,4.49,83028,0
+LCTX.US,D,20111007,000000,4.44,4.44,4.07,4.16,97655,0
+LCTX.US,D,20111010,000000,4.29,4.4,4.11,4.4,91888,0
+LCTX.US,D,20111011,000000,4.32,4.39,4.23,4.27,48118,0
+LCTX.US,D,20111012,000000,4.3,4.48,4.21,4.45,82600,0
+LCTX.US,D,20111013,000000,4.41,4.46,4.23,4.46,66898,0
+LCTX.US,D,20111014,000000,4.46,4.57,4.33,4.56,72177,0
+LCTX.US,D,20111017,000000,4.5,4.58,4.15,4.22,131047,0
+LCTX.US,D,20111018,000000,4.25,4.46,4.13,4.43,106969,0
+LCTX.US,D,20111019,000000,4.41,4.49,4.25,4.27,60843,0
+LCTX.US,D,20111020,000000,4.21,4.37,4.21,4.27,68477,0
+LCTX.US,D,20111021,000000,4.26,4.8,4.25,4.77,218941,0
+LCTX.US,D,20111024,000000,4.77,4.85,4.77,4.81,172293,0
+LCTX.US,D,20111025,000000,4.75,4.75,4.43,4.46,104211,0
+LCTX.US,D,20111026,000000,4.56,4.71,4.48,4.69,87097,0
+LCTX.US,D,20111027,000000,4.75,4.98,4.7,4.98,167235,0
+LCTX.US,D,20111028,000000,4.9,5,4.8,4.9,107707,0
+LCTX.US,D,20111031,000000,4.8,4.83,4.51,4.51,76990,0
+LCTX.US,D,20111101,000000,4.51,4.72,4.42,4.44,125497,0
+LCTX.US,D,20111102,000000,4.63,4.66,4.54,4.62,46439,0
+LCTX.US,D,20111103,000000,4.62,4.93,4.6,4.9,112214,0
+LCTX.US,D,20111104,000000,4.83,4.89,4.7,4.79,23524,0
+LCTX.US,D,20111107,000000,4.76,4.86,4.49,4.62,48141,0
+LCTX.US,D,20111108,000000,4.6,4.68,4.46,4.61,64259,0
+LCTX.US,D,20111109,000000,4.45,4.59,4.29,4.29,88416,0
+LCTX.US,D,20111110,000000,4.42,4.43,4.25,4.29,75301,0
+LCTX.US,D,20111111,000000,4.37,4.38,4.28,4.38,93033,0
+LCTX.US,D,20111114,000000,4.38,4.38,4.15,4.22,102701,0
+LCTX.US,D,20111115,000000,4.17,4.55,4.17,4.52,154664,0
+LCTX.US,D,20111116,000000,4.58,4.7,4.5,4.51,212197,0
+LCTX.US,D,20111117,000000,4.5,4.55,4.34,4.39,56685,0
+LCTX.US,D,20111118,000000,4.37,4.47,4.31,4.35,71031,0
+LCTX.US,D,20111121,000000,4.4,4.41,4.05,4.18,135823,0
+LCTX.US,D,20111122,000000,4.28,4.37,4.2,4.31,88129,0
+LCTX.US,D,20111123,000000,4.28,4.38,4.08,4.08,113956,0
+LCTX.US,D,20111125,000000,4.08,4.25,4.06,4.06,59199,0
+LCTX.US,D,20111128,000000,4.15,4.24,4.08,4.2,103611,0
+LCTX.US,D,20111129,000000,4.18,4.2,4.1,4.14,91555,0
+LCTX.US,D,20111130,000000,4.26,4.47,4.08,4.47,220812,0
+LCTX.US,D,20111201,000000,4.44,4.44,4.25,4.25,60854,0
+LCTX.US,D,20111202,000000,4.35,4.39,4.18,4.33,82831,0
+LCTX.US,D,20111205,000000,4.38,4.43,4.3,4.37,69540,0
+LCTX.US,D,20111206,000000,4.35,4.39,4.18,4.19,77873,0
+LCTX.US,D,20111207,000000,4.17,4.26,4.11,4.24,78454,0
+LCTX.US,D,20111208,000000,4.19,4.24,4.05,4.05,72468,0
+LCTX.US,D,20111209,000000,4.07,4.19,4.07,4.18,71801,0
+LCTX.US,D,20111212,000000,4.11,4.22,4.05,4.15,101568,0
+LCTX.US,D,20111213,000000,4.19,4.19,3.95,3.97,129976,0
+LCTX.US,D,20111214,000000,3.9,3.96,3.7,3.75,214394,0
+LCTX.US,D,20111215,000000,3.7,3.81,3.55,3.74,177790,0
+LCTX.US,D,20111216,000000,3.76,4.46,3.69,4.27,377367,0
+LCTX.US,D,20111219,000000,4.5,4.51,4.31,4.31,217394,0
+LCTX.US,D,20111220,000000,4.46,5.5,4.41,5.47,945889,0
+LCTX.US,D,20111221,000000,5.97,6.05,5.46,6.02,1339817,0
+LCTX.US,D,20111222,000000,6.1,6.2,5.5,5.68,629011,0
+LCTX.US,D,20111223,000000,5.62,5.74,5.27,5.61,415722,0
+LCTX.US,D,20111227,000000,5.72,5.89,5.56,5.88,202690,0
+LCTX.US,D,20111228,000000,5.8,5.98,5.62,5.67,248347,0
+LCTX.US,D,20111229,000000,5.67,6,5.62,5.91,302971,0
+LCTX.US,D,20111230,000000,5.88,6.01,5.75,5.81,202471,0
+LCTX.US,D,20120103,000000,5.9,6.18,5.9,6.12,329866,0
+LCTX.US,D,20120104,000000,6.13,6.13,5.9,5.9,190778,0
+LCTX.US,D,20120105,000000,5.9,5.96,5.8,5.96,134081,0
+LCTX.US,D,20120106,000000,5.95,5.95,5.85,5.85,142010,0
+LCTX.US,D,20120109,000000,5.9,5.96,5.81,5.96,105937,0
+LCTX.US,D,20120110,000000,6.06,6.35,6,6.07,383996,0
+LCTX.US,D,20120111,000000,6.02,6.08,5.88,5.9,180383,0
+LCTX.US,D,20120112,000000,5.95,6.15,5.92,6,160587,0
+LCTX.US,D,20120113,000000,5.97,5.99,5.57,5.6,205595,0
+LCTX.US,D,20120117,000000,5.68,5.68,5.35,5.36,245117,0
+LCTX.US,D,20120118,000000,5.34,5.45,5.27,5.44,151845,0
+LCTX.US,D,20120119,000000,5.45,5.57,5.35,5.35,106152,0
+LCTX.US,D,20120120,000000,5.3,5.44,5.28,5.35,119715,0
+LCTX.US,D,20120123,000000,5.32,5.39,5.11,5.15,173971,0
+LCTX.US,D,20120124,000000,5.1,5.9,5.02,5.89,576682,0
+LCTX.US,D,20120125,000000,6.13,6.13,5.41,5.74,404362,0
+LCTX.US,D,20120126,000000,5.78,5.87,5.5,5.63,170858,0
+LCTX.US,D,20120127,000000,5.61,5.82,5.45,5.79,165467,0
+LCTX.US,D,20120130,000000,5.77,5.95,5.63,5.88,106337,0
+LCTX.US,D,20120131,000000,5.86,5.95,5.67,5.78,102526,0
+LCTX.US,D,20120201,000000,5.85,5.95,5.7,5.95,159165,0
+LCTX.US,D,20120202,000000,5.94,6.07,5.81,5.95,86895,0
+LCTX.US,D,20120203,000000,5.99,6,5.76,5.95,150091,0
+LCTX.US,D,20120206,000000,5.91,6.1,5.77,5.82,152650,0
+LCTX.US,D,20120207,000000,5.91,5.99,5.7,5.74,128301,0
+LCTX.US,D,20120208,000000,5.75,5.98,5.71,5.97,77113,0
+LCTX.US,D,20120209,000000,5.98,6.02,5.85,5.91,83540,0
+LCTX.US,D,20120210,000000,5.9,5.9,5.71,5.71,49687,0
+LCTX.US,D,20120213,000000,5.77,5.85,5.73,5.81,55821,0
+LCTX.US,D,20120214,000000,5.79,5.86,5.7,5.85,61276,0
+LCTX.US,D,20120215,000000,5.86,5.89,5.71,5.82,66206,0
+LCTX.US,D,20120216,000000,5.83,5.85,5.73,5.78,53584,0
+LCTX.US,D,20120217,000000,5.78,5.78,5.45,5.47,196029,0
+LCTX.US,D,20120221,000000,5.47,5.53,5.25,5.28,182371,0
+LCTX.US,D,20120222,000000,5.29,5.51,5.11,5.12,280319,0
+LCTX.US,D,20120223,000000,5.15,5.34,5.15,5.26,125610,0
+LCTX.US,D,20120224,000000,5.25,5.34,5.18,5.18,100111,0
+LCTX.US,D,20120227,000000,5.18,5.18,4.96,5.03,180213,0
+LCTX.US,D,20120228,000000,5.01,5.1,4.96,5.03,132165,0
+LCTX.US,D,20120229,000000,5.06,5.25,4.99,4.99,207196,0
+LCTX.US,D,20120301,000000,5.12,5.12,5,5.03,148390,0
+LCTX.US,D,20120302,000000,5.05,5.07,4.95,4.97,171286,0
+LCTX.US,D,20120305,000000,5.05,5.05,4.94,5.02,92597,0
+LCTX.US,D,20120306,000000,4.91,4.96,4.9,4.91,100628,0
+LCTX.US,D,20120307,000000,4.9,4.9,4.81,4.84,106666,0
+LCTX.US,D,20120308,000000,4.88,4.98,4.85,4.97,64562,0
+LCTX.US,D,20120309,000000,4.93,5.08,4.93,5.03,93466,0
+LCTX.US,D,20120312,000000,5.04,5.05,4.95,5,69631,0
+LCTX.US,D,20120313,000000,5.03,5.08,4.96,4.99,71551,0
+LCTX.US,D,20120314,000000,4.95,4.98,4.83,4.83,72834,0
+LCTX.US,D,20120315,000000,4.81,4.85,4.75,4.78,96606,0
+LCTX.US,D,20120316,000000,4.81,4.83,4.73,4.75,135792,0
+LCTX.US,D,20120319,000000,4.72,4.75,4.64,4.67,92018,0
+LCTX.US,D,20120320,000000,4.64,4.74,4.63,4.66,45457,0
+LCTX.US,D,20120321,000000,4.65,4.7,4.38,4.5,114698,0
+LCTX.US,D,20120322,000000,4.5,4.6,4.47,4.57,57839,0
+LCTX.US,D,20120323,000000,4.56,4.71,4.56,4.71,81611,0
+LCTX.US,D,20120326,000000,4.76,4.93,4.7,4.87,123929,0
+LCTX.US,D,20120327,000000,4.99,4.99,4.82,4.86,106963,0
+LCTX.US,D,20120328,000000,4.88,4.92,4.6,4.71,65368,0
+LCTX.US,D,20120329,000000,4.67,4.7,4.44,4.55,68645,0
+LCTX.US,D,20120330,000000,4.57,4.57,4.41,4.41,63110,0
+LCTX.US,D,20120402,000000,4.41,4.78,4.4,4.77,131367,0
+LCTX.US,D,20120403,000000,4.77,4.83,4.68,4.79,119709,0
+LCTX.US,D,20120404,000000,4.76,4.82,4.68,4.79,114072,0
+LCTX.US,D,20120405,000000,4.81,4.83,4.7,4.75,35391,0
+LCTX.US,D,20120409,000000,4.72,4.72,4.51,4.6,93356,0
+LCTX.US,D,20120410,000000,4.61,4.66,4.35,4.39,144939,0
+LCTX.US,D,20120411,000000,4.32,4.4,3.86,4.19,469014,0
+LCTX.US,D,20120412,000000,4.2,4.2,4.02,4.13,138826,0
+LCTX.US,D,20120413,000000,4.11,4.11,3.89,3.91,137636,0
+LCTX.US,D,20120416,000000,3.88,3.99,3.85,3.9,118573,0
+LCTX.US,D,20120417,000000,3.92,3.95,3.77,3.94,304809,0
+LCTX.US,D,20120418,000000,3.99,4.1,3.91,3.91,211886,0
+LCTX.US,D,20120419,000000,3.87,3.92,3.66,3.69,342144,0
+LCTX.US,D,20120420,000000,3.78,3.8,3.44,3.5,436112,0
+LCTX.US,D,20120423,000000,3.5,3.56,3.35,3.47,224011,0
+LCTX.US,D,20120424,000000,3.47,3.95,3.46,3.94,343818,0
+LCTX.US,D,20120425,000000,4,4.05,3.82,3.85,190051,0
+LCTX.US,D,20120426,000000,3.89,3.89,3.65,3.67,149165,0
+LCTX.US,D,20120427,000000,3.68,3.92,3.63,3.86,112805,0
+LCTX.US,D,20120430,000000,3.87,4.02,3.74,3.79,94807,0
+LCTX.US,D,20120501,000000,3.79,3.99,3.79,3.87,158408,0
+LCTX.US,D,20120502,000000,3.85,3.87,3.8,3.85,45605,0
+LCTX.US,D,20120503,000000,3.9,3.91,3.81,3.87,97407,0
+LCTX.US,D,20120504,000000,3.86,3.87,3.8,3.8,76986,0
+LCTX.US,D,20120507,000000,3.8,3.91,3.8,3.9,39575,0
+LCTX.US,D,20120508,000000,3.88,3.89,3.78,3.85,62853,0
+LCTX.US,D,20120509,000000,3.79,3.85,3.79,3.82,60876,0
+LCTX.US,D,20120510,000000,3.87,3.93,3.81,3.87,20378,0
+LCTX.US,D,20120511,000000,3.8,3.9,3.69,3.74,91636,0
+LCTX.US,D,20120514,000000,3.72,3.86,3.67,3.8,53292,0
+LCTX.US,D,20120515,000000,3.79,3.84,3.75,3.81,58621,0
+LCTX.US,D,20120516,000000,3.61,3.96,3.61,3.94,126891,0
+LCTX.US,D,20120517,000000,3.9,3.92,3.83,3.84,80808,0
+LCTX.US,D,20120518,000000,3.85,4.04,3.76,4.02,188764,0
+LCTX.US,D,20120521,000000,4.07,4.38,4.01,4.33,156553,0
+LCTX.US,D,20120522,000000,4.37,4.47,4.13,4.26,132420,0
+LCTX.US,D,20120523,000000,4.18,4.34,4.13,4.22,132022,0
+LCTX.US,D,20120524,000000,4.2,4.27,4.13,4.26,46393,0
+LCTX.US,D,20120525,000000,4.26,4.3,4.18,4.21,45443,0
+LCTX.US,D,20120529,000000,4.23,4.23,4.14,4.18,44895,0
+LCTX.US,D,20120530,000000,4.14,4.19,4.11,4.11,45847,0
+LCTX.US,D,20120531,000000,4.18,4.18,4,4.02,177572,0
+LCTX.US,D,20120601,000000,3.94,4.25,3.94,4.22,143267,0
+LCTX.US,D,20120604,000000,4.23,4.23,4.02,4.08,115326,0
+LCTX.US,D,20120605,000000,4.06,4.29,4.03,4.25,92731,0
+LCTX.US,D,20120606,000000,4.3,4.36,4.26,4.3,89171,0
+LCTX.US,D,20120607,000000,4.35,4.35,4.27,4.3,61530,0
+LCTX.US,D,20120608,000000,4.28,4.35,4.14,4.35,54294,0
+LCTX.US,D,20120611,000000,4.36,4.39,4.18,4.22,105953,0
+LCTX.US,D,20120612,000000,4.23,4.49,4.23,4.49,74958,0
+LCTX.US,D,20120613,000000,4.5,4.5,4.28,4.32,82001,0
+LCTX.US,D,20120614,000000,4.33,4.42,4.22,4.33,80729,0
+LCTX.US,D,20120615,000000,4.32,4.32,4.11,4.27,147778,0
+LCTX.US,D,20120618,000000,4.25,4.28,4.14,4.26,87371,0
+LCTX.US,D,20120619,000000,4.35,4.45,4.25,4.43,104549,0
+LCTX.US,D,20120620,000000,4.44,4.45,4.31,4.33,67345,0
+LCTX.US,D,20120621,000000,4.31,4.41,4.25,4.31,97619,0
+LCTX.US,D,20120622,000000,4.32,4.58,4.25,4.52,796150,0
+LCTX.US,D,20120625,000000,4.53,4.56,4.45,4.51,54345,0
+LCTX.US,D,20120626,000000,4.51,4.59,4.38,4.55,103154,0
+LCTX.US,D,20120627,000000,4.58,4.59,4.49,4.59,51969,0
+LCTX.US,D,20120628,000000,4.56,4.62,4.31,4.4,47888,0
+LCTX.US,D,20120629,000000,4.53,4.62,4.33,4.6,102649,0
+LCTX.US,D,20120702,000000,4.5,4.79,4.4,4.79,132242,0
+LCTX.US,D,20120703,000000,4.75,4.87,4.72,4.86,50479,0
+LCTX.US,D,20120705,000000,4.83,4.96,4.83,4.91,81913,0
+LCTX.US,D,20120706,000000,4.86,5,4.81,4.98,130853,0
+LCTX.US,D,20120709,000000,5,5.07,4.9,4.98,89878,0
+LCTX.US,D,20120710,000000,5,5,4.6,4.64,130787,0
+LCTX.US,D,20120711,000000,4.67,4.68,4.5,4.59,120183,0
+LCTX.US,D,20120712,000000,4.54,4.67,4.46,4.63,65674,0
+LCTX.US,D,20120713,000000,4.64,4.7,4.5,4.58,69440,0
+LCTX.US,D,20120716,000000,4.54,4.66,4.48,4.58,39500,0
+LCTX.US,D,20120717,000000,4.63,4.71,4.47,4.61,66169,0
+LCTX.US,D,20120718,000000,4.59,4.66,4.41,4.62,55647,0
+LCTX.US,D,20120719,000000,4.63,4.63,4.4,4.46,58407,0
+LCTX.US,D,20120720,000000,4.43,4.45,4.25,4.41,148102,0
+LCTX.US,D,20120723,000000,4.33,4.57,4.18,4.54,111357,0
+LCTX.US,D,20120724,000000,4.54,4.55,4.35,4.46,75373,0
+LCTX.US,D,20120725,000000,4.49,4.49,4.36,4.38,41771,0
+LCTX.US,D,20120726,000000,4.36,4.38,4.17,4.21,75281,0
+LCTX.US,D,20120727,000000,4.2,4.2,4.02,4.19,102410,0
+LCTX.US,D,20120730,000000,4.17,4.17,3.9,3.91,106287,0
+LCTX.US,D,20120731,000000,3.88,4,3.8,3.86,188896,0
+LCTX.US,D,20120801,000000,4.09,4.15,3.87,3.93,192207,0
+LCTX.US,D,20120802,000000,3.95,4.18,3.8,3.85,156614,0
+LCTX.US,D,20120803,000000,3.9,4.09,3.85,3.92,93819,0
+LCTX.US,D,20120806,000000,3.9,4.02,3.88,3.95,104131,0
+LCTX.US,D,20120807,000000,3.99,4.04,3.95,4.03,94297,0
+LCTX.US,D,20120808,000000,4.02,4.03,3.97,3.98,73407,0
+LCTX.US,D,20120809,000000,3.99,4.04,3.85,3.88,64223,0
+LCTX.US,D,20120810,000000,3.88,4.04,3.81,3.81,64775,0
+LCTX.US,D,20120813,000000,3.85,3.97,3.82,3.96,81575,0
+LCTX.US,D,20120814,000000,3.99,4,3.9,3.97,78327,0
+LCTX.US,D,20120815,000000,3.95,4.04,3.91,4.04,82854,0
+LCTX.US,D,20120816,000000,4.05,4.07,3.94,4,119399,0
+LCTX.US,D,20120817,000000,3.97,4.17,3.96,4.17,98016,0
+LCTX.US,D,20120820,000000,4.12,4.15,3.97,4.07,66553,0
+LCTX.US,D,20120821,000000,4.07,4.14,3.95,4.12,55563,0
+LCTX.US,D,20120822,000000,4.25,4.34,4.17,4.19,149435,0
+LCTX.US,D,20120823,000000,4.21,4.25,4.1,4.11,68980,0
+LCTX.US,D,20120824,000000,4.1,4.22,4.05,4.12,88144,0
+LCTX.US,D,20120827,000000,4.14,4.19,3.97,3.99,111925,0
+LCTX.US,D,20120828,000000,4,4.12,3.95,3.96,97066,0
+LCTX.US,D,20120829,000000,3.97,4.05,3.97,4.02,73694,0
+LCTX.US,D,20120830,000000,4,4.02,4,4,51955,0
+LCTX.US,D,20120831,000000,4.06,4.1,3.97,4.05,82810,0
+LCTX.US,D,20120904,000000,4.15,4.26,4.1,4.17,87804,0
+LCTX.US,D,20120905,000000,4.17,4.17,4.11,4.11,58473,0
+LCTX.US,D,20120906,000000,4.09,4.26,4.09,4.26,87194,0
+LCTX.US,D,20120907,000000,4.27,4.3,4.22,4.27,66070,0
+LCTX.US,D,20120910,000000,4.28,4.28,4.16,4.18,73100,0
+LCTX.US,D,20120911,000000,4.19,4.25,4.14,4.14,48380,0
+LCTX.US,D,20120912,000000,4.19,4.19,4.08,4.16,76856,0
+LCTX.US,D,20120913,000000,4.15,4.26,4.1,4.26,95137,0
+LCTX.US,D,20120914,000000,4.27,4.36,4.19,4.31,129007,0
+LCTX.US,D,20120917,000000,4.3,4.36,4.13,4.19,69300,0
+LCTX.US,D,20120918,000000,4.18,4.26,4.14,4.24,65869,0
+LCTX.US,D,20120919,000000,4.3,4.34,4.26,4.32,89353,0
+LCTX.US,D,20120920,000000,4.31,4.32,4.14,4.15,61824,0
+LCTX.US,D,20120921,000000,4.11,4.3,4.11,4.2,122947,0
+LCTX.US,D,20120924,000000,4.23,4.34,4.19,4.34,78374,0
+LCTX.US,D,20120925,000000,4.29,4.46,4.29,4.42,117276,0
+LCTX.US,D,20120926,000000,4.43,4.48,4.29,4.29,73373,0
+LCTX.US,D,20120927,000000,4.24,4.3,4.12,4.29,46546,0
+LCTX.US,D,20120928,000000,4.26,4.4,4.2,4.2,39617,0
+LCTX.US,D,20121001,000000,4.32,4.35,4.24,4.3,89515,0
+LCTX.US,D,20121002,000000,4.31,4.41,4.29,4.4,87210,0
+LCTX.US,D,20121003,000000,4.42,4.6,4.32,4.34,209389,0
+LCTX.US,D,20121004,000000,4.43,4.44,4.29,4.33,79157,0
+LCTX.US,D,20121005,000000,4.33,4.43,4.27,4.28,23709,0
+LCTX.US,D,20121008,000000,4.32,4.37,4.25,4.25,37592,0
+LCTX.US,D,20121009,000000,4.25,4.35,4,4.02,111723,0
+LCTX.US,D,20121010,000000,4,4.08,3.92,4.06,70240,0
+LCTX.US,D,20121011,000000,4.01,4.07,3.98,3.99,30304,0
+LCTX.US,D,20121012,000000,4.03,4.04,3.89,3.92,66998,0
+LCTX.US,D,20121015,000000,3.92,3.96,3.8,3.93,82859,0
+LCTX.US,D,20121016,000000,3.91,3.98,3.89,3.95,36483,0
+LCTX.US,D,20121017,000000,3.95,3.99,3.9,3.99,15064,0
+LCTX.US,D,20121018,000000,4,4,3.95,3.97,32692,0
+LCTX.US,D,20121019,000000,3.83,3.99,3.8,3.8,136459,0
+LCTX.US,D,20121022,000000,3.8,3.84,3.77,3.83,55411,0
+LCTX.US,D,20121023,000000,3.79,3.83,3.61,3.8,72548,0
+LCTX.US,D,20121024,000000,3.82,3.82,3.71,3.8,72803,0
+LCTX.US,D,20121025,000000,3.87,3.88,3.72,3.8,36853,0
+LCTX.US,D,20121026,000000,3.79,3.92,3.78,3.85,29070,0
+LCTX.US,D,20121031,000000,3.84,3.85,3.75,3.81,37471,0
+LCTX.US,D,20121101,000000,3.83,3.84,3.6,3.67,129715,0
+LCTX.US,D,20121102,000000,3.69,3.71,3.65,3.7,64807,0
+LCTX.US,D,20121105,000000,3.69,3.71,3.64,3.65,42784,0
+LCTX.US,D,20121106,000000,3.65,3.7,3.6,3.67,54930,0
+LCTX.US,D,20121107,000000,3.63,3.63,3.35,3.47,146020,0
+LCTX.US,D,20121108,000000,3.45,3.55,3.35,3.35,91264,0
+LCTX.US,D,20121109,000000,3.33,3.42,3.27,3.34,130127,0
+LCTX.US,D,20121112,000000,3.34,3.34,3.12,3.2,109963,0
+LCTX.US,D,20121113,000000,3.18,3.18,3.1,3.14,74653,0
+LCTX.US,D,20121114,000000,3.15,3.16,2.88,2.91,142639,0
+LCTX.US,D,20121115,000000,2.9,3.02,2.67,2.97,231603,0
+LCTX.US,D,20121116,000000,2.97,3.08,2.93,3.05,147400,0
+LCTX.US,D,20121119,000000,3.18,3.55,3.15,3.51,389396,0
+LCTX.US,D,20121120,000000,3.55,3.64,3.5,3.5,150400,0
+LCTX.US,D,20121121,000000,3.53,3.6,3.51,3.52,75626,0
+LCTX.US,D,20121123,000000,3.55,3.65,3.5,3.52,72354,0
+LCTX.US,D,20121126,000000,3.54,3.59,3.51,3.52,104720,0
+LCTX.US,D,20121127,000000,3.51,3.56,3.5,3.52,159277,0
+LCTX.US,D,20121128,000000,3.55,3.58,3.54,3.58,40450,0
+LCTX.US,D,20121129,000000,3.61,3.65,3.58,3.64,74063,0
+LCTX.US,D,20121130,000000,3.66,3.69,3.59,3.59,115129,0
+LCTX.US,D,20121203,000000,3.57,3.6,3.43,3.56,157654,0
+LCTX.US,D,20121204,000000,3.57,3.59,3.52,3.54,43944,0
+LCTX.US,D,20121205,000000,3.52,3.58,3.44,3.44,35454,0
+LCTX.US,D,20121206,000000,3.45,3.5,3.34,3.34,49385,0
+LCTX.US,D,20121207,000000,3.36,3.36,3.22,3.28,110362,0
+LCTX.US,D,20121210,000000,3.29,3.45,3.29,3.44,121069,0
+LCTX.US,D,20121211,000000,3.45,3.49,3.39,3.48,67105,0
+LCTX.US,D,20121212,000000,3.48,3.48,3.4,3.42,36571,0
+LCTX.US,D,20121213,000000,3.4,3.44,3.36,3.42,56247,0
+LCTX.US,D,20121214,000000,3.4,3.48,3.37,3.45,57326,0
+LCTX.US,D,20121217,000000,3.47,3.55,3.4,3.51,127584,0
+LCTX.US,D,20121218,000000,3.51,3.55,3.48,3.52,101385,0
+LCTX.US,D,20121219,000000,3.51,3.51,3.41,3.5,79174,0
+LCTX.US,D,20121220,000000,3.47,3.5,3.4,3.49,74007,0
+LCTX.US,D,20121221,000000,3.49,3.49,3.34,3.45,228287,0
+LCTX.US,D,20121224,000000,3.45,3.48,3.36,3.42,17901,0
+LCTX.US,D,20121226,000000,3.45,3.47,3.2,3.21,65756,0
+LCTX.US,D,20121227,000000,3.2,3.35,3.2,3.31,101993,0
+LCTX.US,D,20121228,000000,3.3,3.3,3.16,3.16,84307,0
+LCTX.US,D,20121231,000000,3.12,3.17,3.08,3.14,129697,0
+LCTX.US,D,20130102,000000,3.19,3.39,3.19,3.31,210234,0
+LCTX.US,D,20130103,000000,3.32,3.33,3.2,3.31,24658,0
+LCTX.US,D,20130104,000000,3.31,3.32,3.15,3.2,87197,0
+LCTX.US,D,20130107,000000,3.43,3.52,3.4,3.45,268062,0
+LCTX.US,D,20130108,000000,3.55,3.91,3.55,3.88,581946,0
+LCTX.US,D,20130109,000000,3.99,4.23,3.96,4.18,985959,0
+LCTX.US,D,20130110,000000,4.5,4.5,4.22,4.37,473594,0
+LCTX.US,D,20130111,000000,4.62,4.62,4.37,4.52,546891,0
+LCTX.US,D,20130114,000000,4.67,4.85,4.64,4.79,1017281,0
+LCTX.US,D,20130115,000000,4.78,4.99,4.76,4.99,614523,0
+LCTX.US,D,20130116,000000,5.02,5.02,4.85,4.88,563755,0
+LCTX.US,D,20130117,000000,4.88,5.01,4.58,4.69,465140,0
+LCTX.US,D,20130118,000000,4.61,4.75,4.45,4.61,499122,0
+LCTX.US,D,20130122,000000,4.63,4.73,4.63,4.73,462679,0
+LCTX.US,D,20130123,000000,4.79,4.88,4.66,4.76,430300,0
+LCTX.US,D,20130124,000000,4.76,4.84,4.69,4.76,220781,0
+LCTX.US,D,20130125,000000,4.82,4.82,4.71,4.78,250230,0
+LCTX.US,D,20130128,000000,4.79,4.95,4.69,4.83,406298,0
+LCTX.US,D,20130129,000000,4.83,4.89,4.75,4.86,443113,0
+LCTX.US,D,20130130,000000,4.87,4.93,4.5,4.52,503609,0
+LCTX.US,D,20130131,000000,4.52,4.63,4.52,4.6,273308,0
+LCTX.US,D,20130201,000000,4.62,4.65,4.58,4.6,266691,0
+LCTX.US,D,20130204,000000,4.65,4.74,4.65,4.67,227454,0
+LCTX.US,D,20130205,000000,4.73,4.74,4.69,4.73,146586,0
+LCTX.US,D,20130206,000000,4.73,4.75,4.62,4.7,117044,0
+LCTX.US,D,20130207,000000,4.75,4.75,4.52,4.53,136770,0
+LCTX.US,D,20130208,000000,4.52,4.53,4.21,4.3,412887,0
+LCTX.US,D,20130211,000000,4.28,4.37,4.11,4.17,204285,0
+LCTX.US,D,20130212,000000,4.17,4.3,4.11,4.24,200540,0
+LCTX.US,D,20130213,000000,4.81,4.81,4.19,4.26,91530,0
+LCTX.US,D,20130214,000000,4.26,4.32,4.2,4.26,159222,0
+LCTX.US,D,20130215,000000,4.26,4.26,4.1,4.11,151488,0
+LCTX.US,D,20130219,000000,4.17,4.18,4.1,4.16,259511,0
+LCTX.US,D,20130220,000000,4.18,4.28,4.16,4.22,330575,0
+LCTX.US,D,20130221,000000,4.31,4.46,4.22,4.29,282850,0
+LCTX.US,D,20130222,000000,4.31,4.34,4.27,4.34,137428,0
+LCTX.US,D,20130225,000000,4.38,4.58,4.33,4.46,140849,0
+LCTX.US,D,20130226,000000,4.43,4.46,4.16,4.26,197957,0
+LCTX.US,D,20130227,000000,4.26,4.37,4.22,4.28,142329,0
+LCTX.US,D,20130228,000000,4.3,4.33,4.18,4.21,137386,0
+LCTX.US,D,20130301,000000,4.15,4.19,4.11,4.17,80435,0
+LCTX.US,D,20130304,000000,4.15,4.17,3.89,3.96,175053,0
+LCTX.US,D,20130305,000000,3.99,3.99,3.64,3.91,496449,0
+LCTX.US,D,20130306,000000,3.89,4.17,3.89,4.15,205337,0
+LCTX.US,D,20130307,000000,4.17,4.22,4.04,4.18,134508,0
+LCTX.US,D,20130308,000000,4.24,4.24,4.1,4.17,77386,0
+LCTX.US,D,20130311,000000,4.14,4.17,4.1,4.12,72220,0
+LCTX.US,D,20130312,000000,4.12,4.25,4,4.17,194744,0
+LCTX.US,D,20130313,000000,4.25,4.38,4.22,4.32,131900,0
+LCTX.US,D,20130314,000000,4.36,4.41,4.26,4.41,105022,0
+LCTX.US,D,20130315,000000,4.41,4.57,4.25,4.41,211911,0
+LCTX.US,D,20130318,000000,4.31,4.4,4.2,4.34,153102,0
+LCTX.US,D,20130319,000000,4.28,4.28,3.9,3.99,198306,0
+LCTX.US,D,20130320,000000,4,4.08,3.9,3.99,129281,0
+LCTX.US,D,20130321,000000,3.98,3.99,3.78,3.86,193684,0
+LCTX.US,D,20130322,000000,3.87,3.92,3.74,3.9,171755,0
+LCTX.US,D,20130325,000000,3.95,3.96,3.75,3.79,125211,0
+LCTX.US,D,20130326,000000,3.8,3.95,3.78,3.95,109670,0
+LCTX.US,D,20130327,000000,3.83,4,3.77,3.82,84790,0
+LCTX.US,D,20130328,000000,3.83,3.83,3.74,3.82,305807,0
+LCTX.US,D,20130401,000000,3.79,3.84,3.67,3.81,157314,0
+LCTX.US,D,20130402,000000,3.84,3.84,3.75,3.79,73841,0
+LCTX.US,D,20130403,000000,3.78,3.79,3.62,3.75,143924,0
+LCTX.US,D,20130404,000000,3.74,3.74,3.6,3.63,72663,0
+LCTX.US,D,20130405,000000,3.53,3.7,3.53,3.68,120853,0
+LCTX.US,D,20130408,000000,3.68,3.71,3.46,3.56,144913,0
+LCTX.US,D,20130409,000000,3.63,3.82,3.58,3.58,122946,0
+LCTX.US,D,20130410,000000,3.61,4.03,3.6,4.03,162571,0
+LCTX.US,D,20130411,000000,4.08,4.08,3.79,3.83,82805,0
+LCTX.US,D,20130412,000000,3.82,3.83,3.65,3.77,98693,0
+LCTX.US,D,20130415,000000,3.7,3.8,3.51,3.54,170050,0
+LCTX.US,D,20130416,000000,3.56,3.64,3.44,3.48,186396,0
+LCTX.US,D,20130417,000000,3.45,3.53,3.36,3.39,144936,0
+LCTX.US,D,20130418,000000,3.55,3.58,3.4,3.55,106132,0
+LCTX.US,D,20130419,000000,3.57,3.82,3.55,3.79,154908,0
+LCTX.US,D,20130422,000000,3.84,3.84,3.53,3.57,151606,0
+LCTX.US,D,20130423,000000,3.63,4,3.58,3.98,265793,0
+LCTX.US,D,20130424,000000,4.04,4.24,3.99,4.18,299270,0
+LCTX.US,D,20130425,000000,4.19,4.25,3.85,3.94,182421,0
+LCTX.US,D,20130426,000000,3.91,3.93,3.75,3.77,116110,0
+LCTX.US,D,20130429,000000,3.75,3.84,3.72,3.78,75563,0
+LCTX.US,D,20130430,000000,3.78,3.78,3.56,3.62,125761,0
+LCTX.US,D,20130501,000000,3.59,3.75,3.54,3.54,155752,0
+LCTX.US,D,20130502,000000,3.55,3.98,3.54,3.88,110754,0
+LCTX.US,D,20130503,000000,3.97,4.07,3.8,3.85,135244,0
+LCTX.US,D,20130506,000000,3.84,3.97,3.84,3.97,59636,0
+LCTX.US,D,20130507,000000,3.99,4,3.92,4,73858,0
+LCTX.US,D,20130508,000000,4.07,4.19,4,4.04,188282,0
+LCTX.US,D,20130509,000000,4.04,4.04,3.85,3.87,123442,0
+LCTX.US,D,20130510,000000,3.93,4.08,3.87,4.08,107293,0
+LCTX.US,D,20130513,000000,4.08,4.2,4.05,4.2,79145,0
+LCTX.US,D,20130514,000000,4.2,4.24,4.08,4.12,103785,0
+LCTX.US,D,20130515,000000,4.12,4.12,3.92,4.1,131051,0
+LCTX.US,D,20130516,000000,4.1,4.13,4,4.1,64580,0
+LCTX.US,D,20130517,000000,4.1,4.13,3.99,4.12,93996,0
+LCTX.US,D,20130520,000000,4.08,4.1,3.9,3.92,92876,0
+LCTX.US,D,20130521,000000,3.91,4.2,3.91,4.19,197105,0
+LCTX.US,D,20130522,000000,4.21,4.34,4.2,4.23,170813,0
+LCTX.US,D,20130523,000000,4.18,4.35,4.12,4.18,133203,0
+LCTX.US,D,20130524,000000,4.3,4.42,4.2,4.38,144124,0
+LCTX.US,D,20130528,000000,4.41,4.7,4.39,4.63,711763,0
+LCTX.US,D,20130529,000000,4.67,4.67,4.41,4.5,131246,0
+LCTX.US,D,20130530,000000,4.56,4.75,4.52,4.65,116785,0
+LCTX.US,D,20130531,000000,4.7,4.75,4.54,4.75,141378,0
+LCTX.US,D,20130603,000000,4.72,4.82,4.45,4.82,226690,0
+LCTX.US,D,20130604,000000,4.55,4.62,4.2,4.23,282579,0
+LCTX.US,D,20130605,000000,4.24,4.31,3.97,3.99,169783,0
+LCTX.US,D,20130606,000000,3.95,4.13,3.95,4.13,149759,0
+LCTX.US,D,20130607,000000,4.16,4.21,4.14,4.15,200324,0
+LCTX.US,D,20130610,000000,4.15,4.35,4.13,4.16,119396,0
+LCTX.US,D,20130611,000000,4.15,4.18,3.97,4,135564,0
+LCTX.US,D,20130612,000000,4,4.06,3.91,3.98,132882,0
+LCTX.US,D,20130613,000000,3.97,3.97,3.85,3.94,144999,0
+LCTX.US,D,20130614,000000,3.94,3.97,3.86,3.87,66629,0
+LCTX.US,D,20130617,000000,3.93,3.95,3.85,3.9,118107,0
+LCTX.US,D,20130618,000000,3.91,4.06,3.87,4.04,146893,0
+LCTX.US,D,20130619,000000,4.05,4.15,4,4.02,135230,0
+LCTX.US,D,20130620,000000,3.95,3.96,3.85,3.86,175485,0
+LCTX.US,D,20130621,000000,3.86,4.01,3.76,3.96,388524,0
+LCTX.US,D,20130624,000000,3.97,4.05,3.85,3.99,258185,0
+LCTX.US,D,20130625,000000,4,4.01,3.81,3.94,140463,0
+LCTX.US,D,20130626,000000,4,4,3.75,3.8,164653,0
+LCTX.US,D,20130627,000000,3.85,3.97,3.8,3.95,184182,0
+LCTX.US,D,20130628,000000,3.95,4.05,3.86,3.96,511261,0
+LCTX.US,D,20130701,000000,4,4.17,3.97,4.13,188849,0
+LCTX.US,D,20130702,000000,4.14,4.2,4.04,4.09,125752,0
+LCTX.US,D,20130703,000000,4.07,4.1,3.97,4.03,66325,0
+LCTX.US,D,20130705,000000,4.07,4.3,3.95,4.29,117930,0
+LCTX.US,D,20130708,000000,4.29,4.31,4.1,4.14,112059,0
+LCTX.US,D,20130709,000000,4.13,4.17,4.03,4.08,103224,0
+LCTX.US,D,20130710,000000,4.06,4.15,4.06,4.14,63546,0
+LCTX.US,D,20130711,000000,4.15,4.15,4.1,4.13,90965,0
+LCTX.US,D,20130712,000000,4.14,4.2,4.1,4.17,133165,0
+LCTX.US,D,20130715,000000,4.16,4.24,4.11,4.19,101486,0
+LCTX.US,D,20130716,000000,4.22,4.3,4.11,4.14,150672,0
+LCTX.US,D,20130717,000000,4.16,4.18,4.1,4.15,99878,0
+LCTX.US,D,20130718,000000,4.12,4.12,3.96,3.98,147825,0
+LCTX.US,D,20130719,000000,3.98,4.22,3.83,4.03,243456,0
+LCTX.US,D,20130722,000000,4.05,4.09,3.96,4.05,142717,0
+LCTX.US,D,20130723,000000,4.08,4.12,3.93,3.97,102376,0
+LCTX.US,D,20130724,000000,4,4.01,3.88,3.91,95738,0
+LCTX.US,D,20130725,000000,3.91,4.1,3.87,4.1,103174,0
+LCTX.US,D,20130726,000000,3.99,4.11,3.99,4.05,49975,0
+LCTX.US,D,20130729,000000,4.05,4.08,3.91,3.93,62466,0
+LCTX.US,D,20130730,000000,3.97,4.06,3.91,3.99,47272,0
+LCTX.US,D,20130731,000000,3.96,4,3.91,3.93,61596,0
+LCTX.US,D,20130801,000000,4,4,3.87,3.89,122890,0
+LCTX.US,D,20130802,000000,3.86,3.97,3.86,3.95,92720,0
+LCTX.US,D,20130805,000000,3.9,3.96,3.84,3.96,127452,0
+LCTX.US,D,20130806,000000,3.99,3.99,3.86,3.94,83382,0
+LCTX.US,D,20130807,000000,3.94,3.97,3.78,3.78,132897,0
+LCTX.US,D,20130808,000000,3.81,3.88,3.56,3.68,283853,0
+LCTX.US,D,20130809,000000,3.64,3.8,3.6,3.71,71590,0
+LCTX.US,D,20130812,000000,3.69,3.72,3.61,3.7,199271,0
+LCTX.US,D,20130813,000000,3.67,3.78,3.67,3.76,105651,0
+LCTX.US,D,20130814,000000,3.75,3.79,3.72,3.74,51607,0
+LCTX.US,D,20130815,000000,3.72,3.78,3.65,3.69,93938,0
+LCTX.US,D,20130816,000000,3.65,3.73,3.6,3.64,127923,0
+LCTX.US,D,20130819,000000,3.65,3.73,3.64,3.65,130976,0
+LCTX.US,D,20130820,000000,3.66,3.73,3.64,3.72,156706,0
+LCTX.US,D,20130821,000000,3.74,3.83,3.72,3.75,107892,0
+LCTX.US,D,20130822,000000,3.77,3.9,3.75,3.86,98290,0
+LCTX.US,D,20130823,000000,3.86,3.98,3.86,3.97,108898,0
+LCTX.US,D,20130826,000000,4.05,4.08,3.95,4,247326,0
+LCTX.US,D,20130827,000000,3.96,4,3.75,3.78,150475,0
+LCTX.US,D,20130828,000000,3.8,3.9,3.76,3.79,73640,0
+LCTX.US,D,20130829,000000,3.77,3.87,3.77,3.85,85326,0
+LCTX.US,D,20130830,000000,3.81,3.85,3.75,3.78,125720,0
+LCTX.US,D,20130903,000000,3.84,3.84,3.75,3.83,64451,0
+LCTX.US,D,20130904,000000,3.83,3.87,3.78,3.85,111480,0
+LCTX.US,D,20130905,000000,3.83,3.98,3.8,3.97,95937,0
+LCTX.US,D,20130906,000000,3.94,3.98,3.85,3.87,56687,0
+LCTX.US,D,20130909,000000,3.85,4,3.85,4,97629,0
+LCTX.US,D,20130910,000000,3.94,4.02,3.85,3.93,113950,0
+LCTX.US,D,20130911,000000,3.9,4,3.85,3.9,113884,0
+LCTX.US,D,20130912,000000,3.89,3.89,3.82,3.84,63090,0
+LCTX.US,D,20130913,000000,3.85,3.89,3.74,3.79,65883,0
+LCTX.US,D,20130916,000000,3.99,4.05,3.85,3.96,189879,0
+LCTX.US,D,20130917,000000,3.95,3.96,3.81,3.91,81547,0
+LCTX.US,D,20130918,000000,3.9,4,3.8,3.99,106278,0
+LCTX.US,D,20130919,000000,4,4.05,3.84,3.95,179620,0
+LCTX.US,D,20130920,000000,3.99,3.99,3.79,3.79,257620,0
+LCTX.US,D,20130923,000000,3.82,3.93,3.76,3.91,135404,0
+LCTX.US,D,20130924,000000,3.9,3.92,3.73,3.9,119945,0
+LCTX.US,D,20130925,000000,3.89,3.94,3.77,3.77,73826,0
+LCTX.US,D,20130926,000000,3.78,3.92,3.78,3.89,66999,0
+LCTX.US,D,20130927,000000,3.85,3.89,3.82,3.86,32544,0
+LCTX.US,D,20130930,000000,3.79,3.84,3.76,3.8,88874,0
+LCTX.US,D,20131001,000000,3.82,3.93,3.82,3.93,214721,0
+LCTX.US,D,20131002,000000,3.96,3.97,3.83,3.88,156214,0
+LCTX.US,D,20131003,000000,3.88,3.88,3.72,3.79,102211,0
+LCTX.US,D,20131004,000000,3.78,3.85,3.77,3.8,150200,0
+LCTX.US,D,20131007,000000,3.74,3.82,3.73,3.79,89155,0
+LCTX.US,D,20131008,000000,3.75,3.77,3.59,3.59,170538,0
+LCTX.US,D,20131009,000000,3.61,3.63,3.5,3.5,169701,0
+LCTX.US,D,20131010,000000,3.51,3.7,3.51,3.54,159532,0
+LCTX.US,D,20131011,000000,3.61,3.71,3.5,3.7,150421,0
+LCTX.US,D,20131014,000000,3.66,3.7,3.54,3.62,110843,0
+LCTX.US,D,20131015,000000,3.6,3.7,3.6,3.65,119284,0
+LCTX.US,D,20131016,000000,3.68,3.84,3.67,3.81,117494,0
+LCTX.US,D,20131017,000000,3.84,3.88,3.73,3.84,112132,0
+LCTX.US,D,20131018,000000,3.9,3.9,3.76,3.85,135039,0
+LCTX.US,D,20131021,000000,3.85,3.86,3.76,3.84,167213,0
+LCTX.US,D,20131022,000000,3.84,3.88,3.8,3.86,335318,0
+LCTX.US,D,20131023,000000,3.9,3.98,3.86,3.94,309467,0
+LCTX.US,D,20131024,000000,3.96,3.98,3.91,3.96,232659,0
+LCTX.US,D,20131025,000000,3.98,3.98,3.76,3.79,187277,0
+LCTX.US,D,20131028,000000,3.81,3.95,3.8,3.86,254960,0
+LCTX.US,D,20131029,000000,3.88,3.88,3.75,3.79,147754,0
+LCTX.US,D,20131030,000000,3.8,3.85,3.67,3.67,182785,0
+LCTX.US,D,20131031,000000,3.7,3.78,3.57,3.63,178400,0
+LCTX.US,D,20131101,000000,3.67,3.85,3.62,3.85,267483,0
+LCTX.US,D,20131104,000000,3.88,3.9,3.75,3.87,240644,0
+LCTX.US,D,20131105,000000,3.84,3.87,3.76,3.84,501151,0
+LCTX.US,D,20131106,000000,3.83,3.96,3.69,3.71,162589,0
+LCTX.US,D,20131107,000000,3.69,3.8,3.68,3.77,199656,0
+LCTX.US,D,20131108,000000,3.77,3.87,3.75,3.82,93347,0
+LCTX.US,D,20131111,000000,3.81,3.93,3.8,3.88,94222,0
+LCTX.US,D,20131112,000000,3.87,3.87,3.67,3.74,107149,0
+LCTX.US,D,20131113,000000,3.7,3.81,3.7,3.81,70545,0
+LCTX.US,D,20131114,000000,3.8,3.81,3.68,3.72,140339,0
+LCTX.US,D,20131115,000000,3.74,3.8,3.71,3.8,98441,0
+LCTX.US,D,20131118,000000,3.8,3.8,3.71,3.72,97428,0
+LCTX.US,D,20131119,000000,3.71,3.8,3.7,3.73,65407,0
+LCTX.US,D,20131120,000000,3.73,3.75,3.7,3.71,77024,0
+LCTX.US,D,20131121,000000,3.74,3.84,3.74,3.81,135071,0
+LCTX.US,D,20131122,000000,3.84,3.84,3.79,3.84,95987,0
+LCTX.US,D,20131125,000000,3.9,3.9,3.76,3.77,104112,0
+LCTX.US,D,20131126,000000,3.77,3.88,3.71,3.8,171998,0
+LCTX.US,D,20131127,000000,3.83,3.9,3.73,3.89,96160,0
+LCTX.US,D,20131129,000000,3.93,4,3.89,3.99,139733,0
+LCTX.US,D,20131202,000000,3.98,4.14,3.97,4.12,255743,0
+LCTX.US,D,20131203,000000,4.13,4.18,4,4.01,169498,0
+LCTX.US,D,20131204,000000,4.01,4.05,3.96,3.98,104053,0
+LCTX.US,D,20131205,000000,3.98,4.05,3.95,3.97,226404,0
+LCTX.US,D,20131206,000000,4.03,4.03,3.95,3.98,120644,0
+LCTX.US,D,20131209,000000,4.05,4.07,3.8,3.9,206114,0
+LCTX.US,D,20131210,000000,3.88,3.91,3.73,3.76,139030,0
+LCTX.US,D,20131211,000000,3.72,3.75,3.56,3.61,187796,0
+LCTX.US,D,20131212,000000,3.61,3.71,3.6,3.62,123542,0
+LCTX.US,D,20131213,000000,3.65,3.66,3.58,3.59,116386,0
+LCTX.US,D,20131216,000000,3.59,3.65,3.53,3.56,160607,0
+LCTX.US,D,20131217,000000,3.55,3.58,3.42,3.43,280568,0
+LCTX.US,D,20131218,000000,3.43,3.53,3.4,3.42,301603,0
+LCTX.US,D,20131219,000000,3.41,3.47,3.27,3.28,216388,0
+LCTX.US,D,20131220,000000,3.25,3.51,3.25,3.44,479304,0
+LCTX.US,D,20131223,000000,3.47,3.54,3.39,3.52,248204,0
+LCTX.US,D,20131224,000000,3.51,3.54,3.45,3.5,62852,0
+LCTX.US,D,20131226,000000,3.49,3.55,3.48,3.54,156341,0
+LCTX.US,D,20131227,000000,3.54,3.6,3.49,3.53,188307,0
+LCTX.US,D,20131230,000000,3.5,3.57,3.46,3.48,461770,0
+LCTX.US,D,20131231,000000,3.5,3.66,3.5,3.6,573327,0
+LCTX.US,D,20140102,000000,3.58,3.64,3.55,3.64,386868,0
+LCTX.US,D,20140103,000000,3.64,3.7,3.55,3.67,299788,0
+LCTX.US,D,20140106,000000,3.75,3.82,3.71,3.81,730370,0
+LCTX.US,D,20140107,000000,3.85,3.87,3.77,3.82,282802,0
+LCTX.US,D,20140108,000000,3.82,3.85,3.78,3.8,342014,0
+LCTX.US,D,20140109,000000,3.81,3.86,3.77,3.78,250038,0
+LCTX.US,D,20140110,000000,3.8,3.82,3.75,3.76,187736,0
+LCTX.US,D,20140113,000000,3.77,3.88,3.75,3.82,401767,0
+LCTX.US,D,20140114,000000,3.91,4.02,3.87,4.02,503129,0
+LCTX.US,D,20140115,000000,4,4.07,3.9,4.04,300504,0
+LCTX.US,D,20140116,000000,4.03,4.11,3.97,4.11,316211,0
+LCTX.US,D,20140117,000000,4.14,4.14,4.06,4.13,244586,0
+LCTX.US,D,20140121,000000,4.13,4.13,4.02,4.1,251766,0
+LCTX.US,D,20140122,000000,4.1,4.1,4,4.09,160245,0
+LCTX.US,D,20140123,000000,4.09,4.11,3.95,4.1,443317,0
+LCTX.US,D,20140124,000000,4.1,4.12,3.86,3.91,230016,0
+LCTX.US,D,20140127,000000,3.86,3.99,3.65,3.77,316062,0
+LCTX.US,D,20140128,000000,3.79,3.82,3.71,3.76,224061,0
+LCTX.US,D,20140129,000000,3.72,3.75,3.66,3.67,164524,0
+LCTX.US,D,20140130,000000,3.7,3.88,3.65,3.85,201157,0
+LCTX.US,D,20140131,000000,3.82,3.88,3.7,3.72,142063,0
+LCTX.US,D,20140203,000000,3.7,3.72,3.47,3.52,328997,0
+LCTX.US,D,20140204,000000,3.57,3.58,3.39,3.39,186656,0
+LCTX.US,D,20140205,000000,3.35,3.48,3.3,3.39,213588,0
+LCTX.US,D,20140206,000000,3.36,3.45,3.31,3.37,146249,0
+LCTX.US,D,20140207,000000,3.35,3.48,3.35,3.4,214052,0
+LCTX.US,D,20140210,000000,3.41,3.43,3.31,3.33,238559,0
+LCTX.US,D,20140211,000000,3.34,3.4,3.31,3.4,159380,0
+LCTX.US,D,20140212,000000,3.37,3.43,3.32,3.33,177072,0
+LCTX.US,D,20140213,000000,3.33,3.42,3.31,3.41,127571,0
+LCTX.US,D,20140214,000000,3.41,3.45,3.35,3.38,181295,0
+LCTX.US,D,20140218,000000,3.32,3.45,3.32,3.33,186313,0
+LCTX.US,D,20140219,000000,3.34,3.48,3.34,3.47,242968,0
+LCTX.US,D,20140220,000000,3.46,3.72,3.45,3.68,222804,0
+LCTX.US,D,20140221,000000,3.7,3.75,3.65,3.74,247249,0
+LCTX.US,D,20140224,000000,3.77,3.83,3.74,3.77,216481,0
+LCTX.US,D,20140225,000000,3.77,3.78,3.52,3.74,895227,0
+LCTX.US,D,20140226,000000,3.72,3.82,3.65,3.69,125590,0
+LCTX.US,D,20140227,000000,3.66,3.69,3.51,3.65,187513,0
+LCTX.US,D,20140228,000000,3.7,3.8,3.51,3.59,247899,0
+LCTX.US,D,20140303,000000,3.54,3.61,3.5,3.5,193178,0
+LCTX.US,D,20140304,000000,3.5,3.77,3.5,3.69,305809,0
+LCTX.US,D,20140305,000000,3.68,3.77,3.62,3.76,180612,0
+LCTX.US,D,20140306,000000,3.8,3.88,3.8,3.83,284992,0
+LCTX.US,D,20140307,000000,3.84,3.84,3.75,3.79,169700,0
+LCTX.US,D,20140310,000000,3.8,3.92,3.75,3.92,156330,0
+LCTX.US,D,20140311,000000,3.94,3.97,3.74,3.79,159075,0
+LCTX.US,D,20140312,000000,3.77,3.85,3.75,3.83,83000,0
+LCTX.US,D,20140313,000000,3.83,3.83,3.73,3.73,256964,0
+LCTX.US,D,20140314,000000,3.73,3.76,3.69,3.71,117411,0
+LCTX.US,D,20140317,000000,3.74,3.76,3.52,3.57,322870,0
+LCTX.US,D,20140318,000000,3.5,3.54,3.4,3.45,473405,0
+LCTX.US,D,20140319,000000,3.44,3.45,3.34,3.38,325778,0
+LCTX.US,D,20140320,000000,3.36,3.55,3.36,3.51,276284,0
+LCTX.US,D,20140321,000000,3.54,3.57,3.36,3.52,362196,0
+LCTX.US,D,20140324,000000,3.55,3.55,3.32,3.36,249801,0
+LCTX.US,D,20140325,000000,3.4,3.47,3.32,3.37,276271,0
+LCTX.US,D,20140326,000000,3.37,3.4,3.25,3.26,423400,0
+LCTX.US,D,20140327,000000,3.25,3.32,3.21,3.24,135620,0
+LCTX.US,D,20140328,000000,3.22,3.25,3.01,3.11,373238,0
+LCTX.US,D,20140331,000000,3.06,3.29,3.01,3.29,266713,0
+LCTX.US,D,20140401,000000,3.28,3.35,3.17,3.29,152549,0
+LCTX.US,D,20140402,000000,3.33,3.33,3.2,3.29,87694,0
+LCTX.US,D,20140403,000000,3.29,3.29,3.1,3.12,127253,0
+LCTX.US,D,20140404,000000,3.17,3.18,2.95,2.98,353003,0
+LCTX.US,D,20140407,000000,2.95,3.09,2.9,2.94,352507,0
+LCTX.US,D,20140408,000000,2.91,3.18,2.91,3.13,265649,0
+LCTX.US,D,20140409,000000,3.19,3.23,3.15,3.2,179878,0
+LCTX.US,D,20140410,000000,3.18,3.19,3.02,3.09,293799,0
+LCTX.US,D,20140411,000000,3.01,3.04,2.85,2.86,273457,0
+LCTX.US,D,20140414,000000,2.94,3.09,2.82,2.84,227837,0
+LCTX.US,D,20140415,000000,2.84,2.88,2.59,2.72,223425,0
+LCTX.US,D,20140416,000000,2.73,2.79,2.6,2.73,191365,0
+LCTX.US,D,20140417,000000,2.73,2.87,2.68,2.78,107077,0
+LCTX.US,D,20140421,000000,2.8,2.83,2.71,2.76,96049,0
+LCTX.US,D,20140422,000000,2.77,2.97,2.77,2.95,151651,0
+LCTX.US,D,20140423,000000,2.96,2.98,2.69,2.72,193716,0
+LCTX.US,D,20140424,000000,2.72,2.75,2.63,2.71,101547,0
+LCTX.US,D,20140425,000000,2.7,2.71,2.51,2.51,240110,0
+LCTX.US,D,20140428,000000,2.53,2.59,2.39,2.48,218930,0
+LCTX.US,D,20140429,000000,2.48,2.65,2.47,2.54,83531,0
+LCTX.US,D,20140430,000000,2.51,2.59,2.41,2.59,130221,0
+LCTX.US,D,20140501,000000,2.57,2.57,2.42,2.52,2690986,0
+LCTX.US,D,20140502,000000,2.54,2.6,2.4,2.43,154290,0
+LCTX.US,D,20140505,000000,2.42,2.67,2.41,2.59,335421,0
+LCTX.US,D,20140506,000000,2.59,2.59,2.35,2.35,205009,0
+LCTX.US,D,20140507,000000,2.37,2.54,2.32,2.46,242768,0
+LCTX.US,D,20140508,000000,2.48,2.53,2.29,2.29,175090,0
+LCTX.US,D,20140509,000000,2.25,2.39,2.24,2.35,136622,0
+LCTX.US,D,20140512,000000,2.21,2.67,2.21,2.6,310755,0
+LCTX.US,D,20140513,000000,2.66,2.69,2.45,2.5,325103,0
+LCTX.US,D,20140514,000000,2.48,2.6,2.44,2.48,154693,0
+LCTX.US,D,20140515,000000,2.49,2.49,2.37,2.45,176129,0
+LCTX.US,D,20140516,000000,2.44,2.48,2.35,2.41,127574,0
+LCTX.US,D,20140519,000000,2.39,2.49,2.38,2.42,151411,0
+LCTX.US,D,20140520,000000,2.44,2.46,2.33,2.38,165589,0
+LCTX.US,D,20140521,000000,2.41,2.47,2.33,2.34,94876,0
+LCTX.US,D,20140522,000000,2.34,2.44,2.33,2.34,119249,0
+LCTX.US,D,20140523,000000,2.35,2.36,2.29,2.32,126599,0
+LCTX.US,D,20140527,000000,2.35,2.56,2.3,2.56,181434,0
+LCTX.US,D,20140528,000000,2.58,2.82,2.58,2.73,251792,0
+LCTX.US,D,20140529,000000,2.77,2.78,2.65,2.73,119689,0
+LCTX.US,D,20140530,000000,2.86,3.05,2.81,2.89,834141,0
+LCTX.US,D,20140602,000000,2.94,3,2.76,2.79,212752,0
+LCTX.US,D,20140603,000000,2.77,2.77,2.6,2.68,141627,0
+LCTX.US,D,20140604,000000,2.68,2.8,2.65,2.74,144192,0
+LCTX.US,D,20140605,000000,2.75,2.87,2.75,2.84,239133,0
+LCTX.US,D,20140606,000000,2.89,2.95,2.8,2.85,146475,0
+LCTX.US,D,20140609,000000,2.87,3.25,2.87,3.06,349011,0
+LCTX.US,D,20140610,000000,3.06,3.13,3.03,3.09,325000,0
+LCTX.US,D,20140611,000000,3.05,3.13,3,3.03,203602,0
+LCTX.US,D,20140612,000000,3.02,3.1,3,3.05,141178,0
+LCTX.US,D,20140613,000000,3,3.02,2.82,2.87,189002,0
+LCTX.US,D,20140616,000000,2.88,3.2,2.82,3.18,344938,0
+LCTX.US,D,20140617,000000,3.12,3.33,3.06,3.27,448210,0
+LCTX.US,D,20140618,000000,3.3,3.3,3.17,3.26,207242,0
+LCTX.US,D,20140619,000000,3.3,3.33,3.2,3.23,478911,0
+LCTX.US,D,20140620,000000,3.25,3.29,3.15,3.25,457798,0
+LCTX.US,D,20140623,000000,3.26,3.31,3.18,3.22,130951,0
+LCTX.US,D,20140624,000000,3.24,3.26,3.06,3.08,195936,0
+LCTX.US,D,20140625,000000,3.08,3.25,3.07,3.19,204151,0
+LCTX.US,D,20140626,000000,3.19,3.19,3.05,3.09,152854,0
+LCTX.US,D,20140627,000000,3.06,3.17,3.06,3.07,985946,0
+LCTX.US,D,20140630,000000,3.07,3.18,3.03,3.05,192369,0
+LCTX.US,D,20140701,000000,3.06,3.11,3.04,3.11,87465,0
+LCTX.US,D,20140702,000000,3.1,3.15,3.07,3.11,96700,0
+LCTX.US,D,20140703,000000,3.09,3.13,3.07,3.1,57180,0
+LCTX.US,D,20140707,000000,3.1,3.1,2.91,2.97,167888,0
+LCTX.US,D,20140708,000000,2.95,2.95,2.59,2.71,418947,0
+LCTX.US,D,20140709,000000,2.66,2.76,2.65,2.73,133834,0
+LCTX.US,D,20140710,000000,2.66,2.73,2.65,2.65,123275,0
+LCTX.US,D,20140711,000000,2.65,2.82,2.65,2.7,94799,0
+LCTX.US,D,20140714,000000,2.75,3,2.75,2.95,164338,0
+LCTX.US,D,20140715,000000,2.96,2.97,2.7,2.75,223792,0
+LCTX.US,D,20140716,000000,2.75,2.78,2.68,2.69,152520,0
+LCTX.US,D,20140717,000000,2.66,2.7,2.33,2.35,494864,0
+LCTX.US,D,20140718,000000,2.33,2.72,2.33,2.67,352178,0
+LCTX.US,D,20140721,000000,2.63,2.67,2.51,2.65,109094,0
+LCTX.US,D,20140722,000000,2.66,2.79,2.66,2.78,80187,0
+LCTX.US,D,20140723,000000,2.76,2.8,2.74,2.75,62792,0
+LCTX.US,D,20140724,000000,2.75,2.75,2.6,2.61,113747,0
+LCTX.US,D,20140725,000000,2.59,2.77,2.59,2.68,184651,0
+LCTX.US,D,20140728,000000,2.7,2.72,2.51,2.59,140438,0
+LCTX.US,D,20140729,000000,2.59,2.69,2.57,2.64,111973,0
+LCTX.US,D,20140730,000000,2.68,2.7,2.6,2.64,68756,0
+LCTX.US,D,20140731,000000,2.55,2.63,2.51,2.54,130004,0
+LCTX.US,D,20140801,000000,2.56,2.62,2.45,2.52,158399,0
+LCTX.US,D,20140804,000000,2.54,2.6,2.5,2.56,106937,0
+LCTX.US,D,20140805,000000,2.56,2.6,2.52,2.6,111353,0
+LCTX.US,D,20140806,000000,2.56,2.65,2.56,2.63,69998,0
+LCTX.US,D,20140807,000000,2.63,2.85,2.6,2.72,244065,0
+LCTX.US,D,20140808,000000,2.7,2.78,2.69,2.73,142458,0
+LCTX.US,D,20140811,000000,2.73,2.93,2.73,2.84,190612,0
+LCTX.US,D,20140812,000000,2.9,3.14,2.62,2.86,615394,0
+LCTX.US,D,20140813,000000,3.03,3.1,2.93,3.02,325744,0
+LCTX.US,D,20140814,000000,3.08,3.19,2.99,3,514482,0
+LCTX.US,D,20140815,000000,3.11,3.11,2.95,2.98,158157,0
+LCTX.US,D,20140818,000000,3.03,3.08,2.96,3.07,136400,0
+LCTX.US,D,20140819,000000,3.09,3.1,2.99,3.03,111447,0
+LCTX.US,D,20140820,000000,3.02,3.02,2.87,2.89,154089,0
+LCTX.US,D,20140821,000000,2.9,2.9,2.81,2.85,137608,0
+LCTX.US,D,20140822,000000,2.84,2.84,2.75,2.83,107033,0
+LCTX.US,D,20140825,000000,2.83,2.85,2.75,2.77,73404,0
+LCTX.US,D,20140826,000000,2.76,2.98,2.75,2.95,175018,0
+LCTX.US,D,20140827,000000,2.96,3,2.92,2.99,160592,0
+LCTX.US,D,20140828,000000,2.98,3.05,2.95,2.98,87414,0
+LCTX.US,D,20140829,000000,2.96,3.15,2.88,3.11,237299,0
+LCTX.US,D,20140902,000000,3.15,3.15,2.9,2.95,163092,0
+LCTX.US,D,20140903,000000,2.98,3.03,2.9,2.91,75444,0
+LCTX.US,D,20140904,000000,2.91,3.05,2.9,2.94,181027,0
+LCTX.US,D,20140905,000000,2.94,3.04,2.91,3.02,196574,0
+LCTX.US,D,20140908,000000,3.03,3.35,3.01,3.27,491725,0
+LCTX.US,D,20140909,000000,3.27,3.78,3.18,3.61,1537554,0
+LCTX.US,D,20140910,000000,3.67,3.7,3.48,3.59,497771,0
+LCTX.US,D,20140911,000000,3.58,3.63,3.4,3.55,393667,0
+LCTX.US,D,20140912,000000,3.56,3.66,3.54,3.57,192331,0
+LCTX.US,D,20140915,000000,3.65,3.65,3.51,3.57,280834,0
+LCTX.US,D,20140916,000000,3.54,3.63,3.54,3.6,188363,0
+LCTX.US,D,20140917,000000,3.61,3.66,3.57,3.63,153857,0
+LCTX.US,D,20140918,000000,3.64,3.64,3.54,3.55,149509,0
+LCTX.US,D,20140919,000000,3.56,3.85,3.47,3.79,1004669,0
+LCTX.US,D,20140922,000000,3.21,3.71,3.18,3.53,354815,0
+LCTX.US,D,20140923,000000,3.46,3.54,3.25,3.28,339122,0
+LCTX.US,D,20140924,000000,3.27,3.46,3.26,3.43,247723,0
+LCTX.US,D,20140925,000000,3.4,3.42,3.08,3.13,439272,0
+LCTX.US,D,20140926,000000,3.14,3.24,3.11,3.22,204519,0
+LCTX.US,D,20140929,000000,3.23,3.4,3.15,3.28,175220,0
+LCTX.US,D,20140930,000000,3.27,3.27,3.1,3.14,224342,0
+LCTX.US,D,20141001,000000,3.12,3.13,2.95,2.95,314161,0
+LCTX.US,D,20141002,000000,2.95,3.22,2.95,3.12,199564,0
+LCTX.US,D,20141003,000000,3.15,3.4,3.14,3.29,740406,0
+LCTX.US,D,20141006,000000,3.3,3.33,3.15,3.28,146059,0
+LCTX.US,D,20141007,000000,3.35,3.4,3.2,3.32,275846,0
+LCTX.US,D,20141008,000000,3.32,3.37,3.16,3.32,220107,0
+LCTX.US,D,20141009,000000,3.34,3.34,3.11,3.19,153228,0
+LCTX.US,D,20141010,000000,3.15,3.31,3.01,3.2,192348,0
+LCTX.US,D,20141013,000000,3.24,3.43,3.15,3.34,233953,0
+LCTX.US,D,20141014,000000,3.34,3.4,3.16,3.33,207193,0
+LCTX.US,D,20141015,000000,3.23,3.4,3.12,3.39,234414,0
+LCTX.US,D,20141016,000000,3.24,3.53,3.24,3.5,265218,0
+LCTX.US,D,20141017,000000,3.56,3.59,3.28,3.29,195232,0
+LCTX.US,D,20141020,000000,3.29,3.41,3.27,3.39,112971,0
+LCTX.US,D,20141021,000000,3.4,3.4,3.27,3.36,113219,0
+LCTX.US,D,20141022,000000,3.39,3.4,3.25,3.25,110834,0
+LCTX.US,D,20141023,000000,3.28,3.39,3.21,3.32,178466,0
+LCTX.US,D,20141024,000000,3.33,3.35,3.28,3.31,110771,0
+LCTX.US,D,20141027,000000,3.31,3.31,3.21,3.31,148230,0
+LCTX.US,D,20141028,000000,3.31,3.47,3.09,3.45,374895,0
+LCTX.US,D,20141029,000000,3.45,3.47,3.37,3.4,168548,0
+LCTX.US,D,20141030,000000,3.39,3.47,3.32,3.47,221141,0
+LCTX.US,D,20141031,000000,3.51,3.55,3.3,3.39,252418,0
+LCTX.US,D,20141103,000000,3.59,3.6,3.34,3.42,210114,0
+LCTX.US,D,20141104,000000,3.42,3.47,3.31,3.43,81448,0
+LCTX.US,D,20141105,000000,3.44,3.44,3.3,3.36,128707,0
+LCTX.US,D,20141106,000000,3.35,3.48,3.33,3.43,148174,0
+LCTX.US,D,20141107,000000,3.41,3.41,3.3,3.37,138529,0
+LCTX.US,D,20141110,000000,3.35,3.46,3.35,3.44,208541,0
+LCTX.US,D,20141111,000000,3.45,3.45,3.36,3.39,95488,0
+LCTX.US,D,20141112,000000,3.38,3.45,3.34,3.44,105888,0
+LCTX.US,D,20141113,000000,3.43,3.45,3.35,3.39,76291,0
+LCTX.US,D,20141114,000000,3.38,3.46,3.31,3.43,143942,0
+LCTX.US,D,20141117,000000,3.39,3.48,3.31,3.32,386720,0
+LCTX.US,D,20141118,000000,3.33,3.42,3.17,3.22,174166,0
+LCTX.US,D,20141119,000000,3.2,3.25,3.16,3.16,145513,0
+LCTX.US,D,20141120,000000,3.15,3.31,3.12,3.3,98092,0
+LCTX.US,D,20141121,000000,3.32,3.4,3.1,3.11,353473,0
+LCTX.US,D,20141124,000000,3.1,3.3,3.1,3.3,189735,0
+LCTX.US,D,20141125,000000,3.33,3.34,3.11,3.31,231427,0
+LCTX.US,D,20141126,000000,3.33,3.42,3.28,3.37,122872,0
+LCTX.US,D,20141128,000000,3.41,3.42,3.18,3.22,76312,0
+LCTX.US,D,20141201,000000,3.18,3.21,3.1,3.19,179793,0
+LCTX.US,D,20141202,000000,3.16,3.24,3.16,3.21,118597,0
+LCTX.US,D,20141203,000000,3.21,3.3,3.16,3.26,93699,0
+LCTX.US,D,20141204,000000,3.28,3.28,3.15,3.18,106812,0
+LCTX.US,D,20141205,000000,3.14,3.3,3.14,3.3,190493,0
+LCTX.US,D,20141208,000000,3.26,3.37,3.2,3.24,188198,0
+LCTX.US,D,20141209,000000,3.25,3.49,3.12,3.47,203921,0
+LCTX.US,D,20141210,000000,3.45,3.46,3.31,3.4,144698,0
+LCTX.US,D,20141211,000000,3.39,3.5,3.04,3.1,421568,0
+LCTX.US,D,20141212,000000,3.01,3.25,3,3.17,169848,0
+LCTX.US,D,20141215,000000,3.19,3.23,3.1,3.16,228000,0
+LCTX.US,D,20141216,000000,3.15,3.32,3.13,3.2,171034,0
+LCTX.US,D,20141217,000000,3.2,3.49,3.15,3.49,258690,0
+LCTX.US,D,20141218,000000,3.42,3.46,3.31,3.46,136667,0
+LCTX.US,D,20141219,000000,3.4,3.47,3.33,3.33,265596,0
+LCTX.US,D,20141222,000000,3.34,3.66,3.25,3.62,488538,0
+LCTX.US,D,20141223,000000,3.67,3.67,3.5,3.51,205938,0
+LCTX.US,D,20141224,000000,3.56,3.67,3.51,3.62,118751,0
+LCTX.US,D,20141226,000000,3.65,3.86,3.59,3.78,320592,0
+LCTX.US,D,20141229,000000,3.8,3.85,3.7,3.71,276769,0
+LCTX.US,D,20141230,000000,3.73,3.75,3.68,3.72,109364,0
+LCTX.US,D,20141231,000000,3.75,3.75,3.65,3.73,230550,0
+LCTX.US,D,20150102,000000,3.78,4.04,3.71,3.94,613124,0
+LCTX.US,D,20150105,000000,3.96,4.15,3.87,4.11,674806,0
+LCTX.US,D,20150106,000000,4.15,4.15,3.78,3.94,444547,0
+LCTX.US,D,20150107,000000,3.97,4.15,3.92,4.15,273644,0
+LCTX.US,D,20150108,000000,4.17,4.27,4.05,4.25,287041,0
+LCTX.US,D,20150109,000000,4.2,4.27,4.12,4.23,172290,0
+LCTX.US,D,20150112,000000,4.27,4.52,4.26,4.5,446314,0
+LCTX.US,D,20150113,000000,4.52,4.64,4.36,4.61,470875,0
+LCTX.US,D,20150114,000000,4.54,4.54,4.31,4.49,246843,0
+LCTX.US,D,20150115,000000,4.48,4.48,4.07,4.23,403018,0
+LCTX.US,D,20150116,000000,4.21,4.36,4.18,4.3,153585,0
+LCTX.US,D,20150120,000000,4.06,4.18,3.97,3.97,300510,0
+LCTX.US,D,20150121,000000,3.88,4,3.78,3.85,191544,0
+LCTX.US,D,20150122,000000,3.82,3.94,3.64,3.9,322562,0
+LCTX.US,D,20150123,000000,3.9,3.99,3.83,3.88,89229,0
+LCTX.US,D,20150126,000000,3.88,4.18,3.73,4.13,266250,0
+LCTX.US,D,20150127,000000,4.1,4.29,4.01,4.16,176713,0
+LCTX.US,D,20150128,000000,4.17,4.27,4,4.03,139414,0
+LCTX.US,D,20150129,000000,4.07,4.2,3.97,4.2,110287,0
+LCTX.US,D,20150130,000000,4.16,4.24,4.06,4.08,145528,0
+LCTX.US,D,20150202,000000,4.12,4.12,3.87,3.95,149976,0
+LCTX.US,D,20150203,000000,3.8,4.04,3.77,3.91,157933,0
+LCTX.US,D,20150204,000000,3.87,3.93,3.78,3.81,113599,0
+LCTX.US,D,20150205,000000,3.88,4.15,3.81,4.11,164895,0
+LCTX.US,D,20150206,000000,4.15,4.38,4.06,4.08,272482,0
+LCTX.US,D,20150209,000000,4.09,4.23,3.93,3.96,147514,0
+LCTX.US,D,20150210,000000,3.97,4.05,3.96,3.98,79940,0
+LCTX.US,D,20150211,000000,3.95,4.04,3.82,3.9,108993,0
+LCTX.US,D,20150212,000000,3.94,4.02,3.83,4.02,78846,0
+LCTX.US,D,20150213,000000,4.05,4.18,4,4.07,87273,0
+LCTX.US,D,20150217,000000,4.1,4.25,3.98,4.23,226250,0
+LCTX.US,D,20150218,000000,4.24,4.35,4.21,4.32,122953,0
+LCTX.US,D,20150219,000000,4.3,4.31,4.24,4.28,96741,0
+LCTX.US,D,20150220,000000,4.3,4.3,4.11,4.13,111498,0
+LCTX.US,D,20150223,000000,4.13,4.15,3.9,4.02,162412,0
+LCTX.US,D,20150224,000000,4.09,4.14,3.95,4.05,110870,0
+LCTX.US,D,20150225,000000,4.06,4.12,3.97,4.11,145457,0
+LCTX.US,D,20150226,000000,4.11,4.28,4,4.27,142803,0
+LCTX.US,D,20150227,000000,4.33,4.33,4.18,4.2,128282,0
+LCTX.US,D,20150302,000000,4.22,4.33,4.2,4.25,109100,0
+LCTX.US,D,20150303,000000,4.25,4.25,4.16,4.23,107900,0
+LCTX.US,D,20150304,000000,4.22,4.33,4.19,4.3,109600,0
+LCTX.US,D,20150305,000000,4.32,4.38,4.25,4.29,117500,0
+LCTX.US,D,20150306,000000,4.3,4.32,4.21,4.21,95000,0
+LCTX.US,D,20150309,000000,4.2,4.38,4.15,4.37,189100,0
+LCTX.US,D,20150310,000000,4.38,4.45,4.2,4.32,320000,0
+LCTX.US,D,20150311,000000,4.31,4.37,4.11,4.13,189500,0
+LCTX.US,D,20150312,000000,4.19,4.37,4.05,4.37,165800,0
+LCTX.US,D,20150313,000000,4.36,4.4,4.19,4.3,125200,0
+LCTX.US,D,20150316,000000,4.3,4.36,4.16,4.25,97200,0
+LCTX.US,D,20150317,000000,4.25,4.4,4.24,4.39,107700,0
+LCTX.US,D,20150318,000000,4.39,4.56,4.37,4.47,306000,0
+LCTX.US,D,20150319,000000,4.47,5.4,4.47,4.78,1421100,0
+LCTX.US,D,20150320,000000,4.96,5.12,4.85,4.97,558500,0
+LCTX.US,D,20150323,000000,5,5.14,4.84,5.05,568000,0
+LCTX.US,D,20150324,000000,5.13,5.7,5.06,5.46,903500,0
+LCTX.US,D,20150325,000000,5.49,5.65,4.89,4.97,910100,0
+LCTX.US,D,20150326,000000,4.93,5.2,4.89,5.05,523100,0
+LCTX.US,D,20150327,000000,5.08,5.17,4.91,5,232200,0
+LCTX.US,D,20150330,000000,5.03,5.1,4.91,5,206100,0
+LCTX.US,D,20150331,000000,4.92,5.01,4.76,4.97,307974,0
+LCTX.US,D,20150401,000000,4.87,5.06,4.8,4.93,177600,0
+LCTX.US,D,20150402,000000,4.99,4.99,4.81,4.96,194000,0
+LCTX.US,D,20150406,000000,4.83,5.27,4.83,5.12,328000,0
+LCTX.US,D,20150407,000000,5.16,5.4,5.08,5.13,288527,0
+LCTX.US,D,20150408,000000,5.15,5.48,5.15,5.37,233800,0
+LCTX.US,D,20150409,000000,5.41,5.5,5.22,5.3,176940,0
+LCTX.US,D,20150410,000000,5.35,5.55,5.26,5.43,192600,0
+LCTX.US,D,20150413,000000,5.45,5.8,5.44,5.76,539600,0
+LCTX.US,D,20150414,000000,5.8,5.91,5.55,5.76,337700,0
+LCTX.US,D,20150415,000000,5.7,5.73,5.54,5.58,213116,0
+LCTX.US,D,20150416,000000,5.46,5.58,5.32,5.43,413309,0
+LCTX.US,D,20150417,000000,5.38,5.4,5.08,5.22,654200,0
+LCTX.US,D,20150420,000000,5.41,5.42,5.17,5.24,495783,0
+LCTX.US,D,20150421,000000,5.27,5.6,5.19,5.45,567839,0
+LCTX.US,D,20150422,000000,5.45,5.87,5.45,5.66,622935,0
+LCTX.US,D,20150423,000000,5.66,5.95,5.52,5.88,422500,0
+LCTX.US,D,20150424,000000,5.95,5.95,5.68,5.72,300100,0
+LCTX.US,D,20150427,000000,5.75,5.82,5.39,5.63,788100,0
+LCTX.US,D,20150428,000000,5.74,5.93,5.53,5.74,405500,0
+LCTX.US,D,20150429,000000,5.75,5.85,5.55,5.57,355400,0
+LCTX.US,D,20150430,000000,5.53,5.59,5.11,5.13,621700,0
+LCTX.US,D,20150501,000000,5.18,5.46,5.18,5.43,404200,0
+LCTX.US,D,20150504,000000,5.51,5.69,5.42,5.44,254000,0
+LCTX.US,D,20150505,000000,5.4,5.45,5.12,5.19,289100,0
+LCTX.US,D,20150506,000000,5.25,5.37,5.07,5.19,301055,0
+LCTX.US,D,20150507,000000,5.08,5.33,5.08,5.22,203403,0
+LCTX.US,D,20150508,000000,5.35,5.39,5.2,5.24,167100,0
+LCTX.US,D,20150511,000000,5.36,5.37,5.15,5.18,159700,0
+LCTX.US,D,20150512,000000,5.17,5.21,5.04,5.09,241944,0
+LCTX.US,D,20150513,000000,5.08,5.12,4.78,5,563700,0
+LCTX.US,D,20150514,000000,5.03,5.04,4.85,4.98,315500,0
+LCTX.US,D,20150515,000000,4.99,4.99,4.7,4.78,703259,0
+LCTX.US,D,20150518,000000,4.73,4.9,4.62,4.84,388727,0
+LCTX.US,D,20150519,000000,4.86,4.87,4.57,4.59,491300,0
+LCTX.US,D,20150520,000000,4.53,4.61,4.3,4.5,397300,0
+LCTX.US,D,20150521,000000,4.52,4.6,4.43,4.58,222700,0
+LCTX.US,D,20150522,000000,4.58,4.66,4.51,4.63,233300,0
+LCTX.US,D,20150526,000000,4.53,4.63,4.46,4.56,260287,0
+LCTX.US,D,20150527,000000,4.56,4.77,4.46,4.71,283000,0
+LCTX.US,D,20150528,000000,4.71,4.71,4.55,4.64,243471,0
+LCTX.US,D,20150529,000000,4.66,4.77,4.46,4.68,668600,0
+LCTX.US,D,20150601,000000,4.7,4.7,4.48,4.52,235311,0
+LCTX.US,D,20150602,000000,4.45,4.55,4.35,4.53,329822,0
+LCTX.US,D,20150603,000000,4.51,4.52,4.38,4.48,268000,0
+LCTX.US,D,20150604,000000,4.5,4.53,4.4,4.44,205200,0
+LCTX.US,D,20150605,000000,4.36,4.45,4.08,4.33,469800,0
+LCTX.US,D,20150608,000000,4.3,4.39,4.2,4.28,372600,0
+LCTX.US,D,20150609,000000,4.3,4.32,4,4.03,740795,0
+LCTX.US,D,20150610,000000,4,4.13,3.92,4.01,472895,0
+LCTX.US,D,20150611,000000,3.97,4.05,3.92,3.95,1012404,0
+LCTX.US,D,20150612,000000,3.95,4.04,3.85,4,380000,0
+LCTX.US,D,20150615,000000,3.86,4.05,3.8,3.96,323400,0
+LCTX.US,D,20150616,000000,3.96,4.17,3.92,4.08,503000,0
+LCTX.US,D,20150617,000000,4.14,4.2,3.99,4,195800,0
+LCTX.US,D,20150618,000000,4.03,4.18,4.02,4.15,640500,0
+LCTX.US,D,20150619,000000,4.16,4.16,4.04,4.07,332900,0
+LCTX.US,D,20150622,000000,4.06,4.2,4.04,4.2,230200,0
+LCTX.US,D,20150623,000000,4.21,4.25,4.09,4.16,243415,0
+LCTX.US,D,20150624,000000,4.16,4.16,4.02,4.02,685900,0
+LCTX.US,D,20150625,000000,4.02,4.06,3.9,3.98,232300,0
+LCTX.US,D,20150626,000000,4.01,4.02,3.77,3.82,550900,0
+LCTX.US,D,20150629,000000,3.77,3.8,3.51,3.51,503600,0
+LCTX.US,D,20150630,000000,3.45,3.67,2.91,3.63,801249,0
+LCTX.US,D,20150701,000000,3.72,3.86,3.54,3.57,244300,0
+LCTX.US,D,20150702,000000,3.6,3.73,3.51,3.68,855100,0
+LCTX.US,D,20150706,000000,3.66,3.78,3.54,3.66,350000,0
+LCTX.US,D,20150707,000000,3.66,3.75,3.58,3.71,202700,0
+LCTX.US,D,20150708,000000,3.64,3.72,3.28,3.39,379900,0
+LCTX.US,D,20150709,000000,3.5,3.66,3.39,3.64,236200,0
+LCTX.US,D,20150710,000000,3.72,3.73,3.45,3.51,215100,0
+LCTX.US,D,20150713,000000,3.48,3.55,3.33,3.44,292600,0
+LCTX.US,D,20150714,000000,3.45,3.54,3.43,3.5,127828,0
+LCTX.US,D,20150715,000000,3.51,3.59,3.33,3.38,128107,0
+LCTX.US,D,20150716,000000,3.47,3.54,3.38,3.38,149000,0
+LCTX.US,D,20150717,000000,3.36,3.57,3.36,3.5,334400,0
+LCTX.US,D,20150720,000000,3.5,3.51,3.2,3.22,214000,0
+LCTX.US,D,20150721,000000,3.08,3.3,3.08,3.18,220800,0
+LCTX.US,D,20150722,000000,3.12,3.34,3.1,3.29,140700,0
+LCTX.US,D,20150723,000000,3.23,3.32,3.22,3.26,142200,0
+LCTX.US,D,20150724,000000,3.18,3.29,3.18,3.26,348800,0
+LCTX.US,D,20150727,000000,3.21,3.25,3.15,3.19,204200,0
+LCTX.US,D,20150728,000000,3.21,3.27,3.13,3.21,116000,0
+LCTX.US,D,20150729,000000,3.19,3.24,3.11,3.15,295200,0
+LCTX.US,D,20150730,000000,3.11,3.24,3.1,3.23,165800,0
+LCTX.US,D,20150731,000000,3.14,3.2,3.12,3.16,133800,0
+LCTX.US,D,20150803,000000,3.11,3.17,3.11,3.16,137016,0
+LCTX.US,D,20150804,000000,3.1,3.22,3.1,3.11,131000,0
+LCTX.US,D,20150805,000000,3.14,3.15,3,3.06,240300,0
+LCTX.US,D,20150806,000000,3.13,3.14,2.88,2.9,323331,0
+LCTX.US,D,20150807,000000,2.85,2.92,2.76,2.88,367400,0
+LCTX.US,D,20150810,000000,2.89,2.99,2.87,2.92,168400,0
+LCTX.US,D,20150811,000000,2.96,2.96,2.6,2.7,273333,0
+LCTX.US,D,20150812,000000,2.68,2.85,2.61,2.83,231400,0
+LCTX.US,D,20150813,000000,2.81,2.89,2.63,2.69,195500,0
+LCTX.US,D,20150814,000000,2.63,2.72,2.59,2.68,169000,0
+LCTX.US,D,20150817,000000,2.7,3,2.66,2.99,302800,0
+LCTX.US,D,20150818,000000,3,3,2.7,2.71,188800,0
+LCTX.US,D,20150819,000000,2.85,2.89,2.74,2.76,167000,0
+LCTX.US,D,20150820,000000,2.72,2.73,2.53,2.53,184400,0
+LCTX.US,D,20150821,000000,2.44,2.7,2.44,2.57,263000,0
+LCTX.US,D,20150824,000000,2.2,2.86,2.2,2.73,486848,0
+LCTX.US,D,20150825,000000,3.15,3.2,2.85,2.98,415000,0
+LCTX.US,D,20150826,000000,3.15,3.18,2.75,2.83,389300,0
+LCTX.US,D,20150827,000000,2.92,2.98,2.82,2.95,226900,0
+LCTX.US,D,20150828,000000,2.97,3.08,2.9,3.08,132800,0
+LCTX.US,D,20150831,000000,3.03,3.1,2.95,3.02,241600,0
+LCTX.US,D,20150901,000000,3,3.06,2.9,2.95,225000,0
+LCTX.US,D,20150902,000000,3,3.12,2.94,3.11,115300,0
+LCTX.US,D,20150903,000000,3.08,3.12,2.92,2.98,129100,0
+LCTX.US,D,20150904,000000,2.95,3.35,2.91,3.22,550900,0
+LCTX.US,D,20150908,000000,3.4,3.68,3.32,3.67,772100,0
+LCTX.US,D,20150909,000000,3.68,3.75,3.43,3.52,267700,0
+LCTX.US,D,20150910,000000,3.48,3.48,3.27,3.35,171229,0
+LCTX.US,D,20150911,000000,3.3,3.35,3.25,3.29,187600,0
+LCTX.US,D,20150914,000000,3.23,3.55,3.23,3.54,146600,0
+LCTX.US,D,20150915,000000,3.55,3.66,3.49,3.65,180000,0
+LCTX.US,D,20150916,000000,3.64,3.64,3.43,3.53,153800,0
+LCTX.US,D,20150917,000000,3.59,3.7,3.41,3.67,285740,0
+LCTX.US,D,20150918,000000,3.64,3.76,3.49,3.58,511400,0
+LCTX.US,D,20150921,000000,3.64,3.75,3.41,3.6,290200,0
+LCTX.US,D,20150922,000000,3.59,3.59,3.36,3.45,270000,0
+LCTX.US,D,20150923,000000,3.4,3.65,3.4,3.62,195000,0
+LCTX.US,D,20150924,000000,3.61,3.65,3.51,3.63,287627,0
+LCTX.US,D,20150925,000000,3.71,3.72,3.46,3.5,354000,0
+LCTX.US,D,20150928,000000,3.06,3.2,2.8,2.94,1104777,0
+LCTX.US,D,20150929,000000,2.96,3.07,2.84,2.91,504900,0
+LCTX.US,D,20150930,000000,2.95,3.1,2.83,3,357900,0
+LCTX.US,D,20151001,000000,3.13,3.19,3.07,3.19,424300,0
+LCTX.US,D,20151002,000000,3.11,3.73,3.11,3.69,724200,0
+LCTX.US,D,20151005,000000,3.67,3.69,3.37,3.62,417665,0
+LCTX.US,D,20151006,000000,3.54,3.63,3.26,3.4,232400,0
+LCTX.US,D,20151007,000000,3.46,3.48,3.28,3.34,456900,0
+LCTX.US,D,20151008,000000,3.35,3.5,3.17,3.5,468700,0
+LCTX.US,D,20151009,000000,3.55,3.56,3.39,3.41,118100,0
+LCTX.US,D,20151012,000000,3.43,3.5,3.36,3.42,115054,0
+LCTX.US,D,20151013,000000,3.5,3.95,3.48,3.57,865400,0
+LCTX.US,D,20151014,000000,3.66,3.93,3.61,3.79,230700,0
+LCTX.US,D,20151015,000000,3.83,4.24,3.83,4.17,534300,0
+LCTX.US,D,20151016,000000,4.22,4.22,3.8,3.87,312100,0
+LCTX.US,D,20151019,000000,3.87,4.12,3.81,4.03,297828,0
+LCTX.US,D,20151020,000000,4.08,4.09,3.86,3.9,186502,0
+LCTX.US,D,20151021,000000,3.97,3.97,3.67,3.76,251000,0
+LCTX.US,D,20151022,000000,3.76,3.85,3.58,3.79,205900,0
+LCTX.US,D,20151023,000000,3.77,4.05,3.77,3.98,303400,0
+LCTX.US,D,20151026,000000,3.93,4.12,3.88,4.01,229900,0
+LCTX.US,D,20151027,000000,4.01,4.12,3.82,3.92,171500,0
+LCTX.US,D,20151028,000000,3.88,4.11,3.84,4.11,245600,0
+LCTX.US,D,20151029,000000,4.07,4.12,3.7,3.73,412000,0
+LCTX.US,D,20151030,000000,3.75,3.81,3.67,3.77,623800,0
+LCTX.US,D,20151102,000000,3.71,3.95,3.7,3.93,266522,0
+LCTX.US,D,20151103,000000,3.86,4,3.78,3.95,172400,0
+LCTX.US,D,20151104,000000,3.92,3.95,3.8,3.87,126703,0
+LCTX.US,D,20151105,000000,3.8,3.87,3.7,3.83,161500,0
+LCTX.US,D,20151106,000000,3.76,3.87,3.62,3.84,154400,0
+LCTX.US,D,20151109,000000,3.76,3.77,3.55,3.55,213886,0
+LCTX.US,D,20151110,000000,3.51,3.6,3.42,3.55,212400,0
+LCTX.US,D,20151111,000000,3.49,3.59,3.45,3.46,302200,0
+LCTX.US,D,20151112,000000,3.46,3.47,3.29,3.31,283500,0
+LCTX.US,D,20151113,000000,3.27,3.43,3.21,3.28,208300,0
+LCTX.US,D,20151116,000000,3.26,3.4,3.21,3.36,184600,0
+LCTX.US,D,20151117,000000,3.35,3.44,3.2,3.25,225600,0
+LCTX.US,D,20151118,000000,3.3,3.49,3.3,3.47,257000,0
+LCTX.US,D,20151119,000000,3.41,3.47,3.28,3.3,146400,0
+LCTX.US,D,20151120,000000,3.35,3.39,3.28,3.33,106200,0
+LCTX.US,D,20151123,000000,3.32,3.44,3.27,3.4,150300,0
+LCTX.US,D,20151124,000000,3.39,3.4,3.28,3.38,119000,0
+LCTX.US,D,20151125,000000,3.43,3.49,3.39,3.48,105300,0
+LCTX.US,D,20151127,000000,3.45,3.53,3.42,3.47,63300,0
+LCTX.US,D,20151130,000000,3.44,3.56,3.44,3.52,266400,0
+LCTX.US,D,20151201,000000,3.51,3.78,3.43,3.73,404368,0
+LCTX.US,D,20151202,000000,3.76,3.81,3.65,3.67,206476,0
+LCTX.US,D,20151203,000000,3.74,3.74,3.51,3.55,154199,0
+LCTX.US,D,20151204,000000,3.51,3.65,3.48,3.63,127400,0
+LCTX.US,D,20151207,000000,3.59,3.63,3.5,3.53,183900,0
+LCTX.US,D,20151208,000000,3.5,3.71,3.46,3.65,220165,0
+LCTX.US,D,20151209,000000,3.63,3.71,3.62,3.67,192800,0
+LCTX.US,D,20151210,000000,3.65,3.74,3.63,3.67,132500,0
+LCTX.US,D,20151211,000000,3.6,3.7,3.4,3.45,390900,0
+LCTX.US,D,20151214,000000,3.5,3.64,3.42,3.49,399311,0
+LCTX.US,D,20151215,000000,3.51,3.56,3.38,3.47,306400,0
+LCTX.US,D,20151216,000000,3.51,3.7,3.46,3.67,250500,0
+LCTX.US,D,20151217,000000,3.7,3.88,3.63,3.75,564400,0
+LCTX.US,D,20151218,000000,3.77,4.1,3.67,3.76,948400,0
+LCTX.US,D,20151221,000000,3.87,4.19,3.85,4.15,787200,0
+LCTX.US,D,20151222,000000,4.21,4.24,3.99,4.18,417619,0
+LCTX.US,D,20151223,000000,4.21,4.21,4.03,4.16,164200,0
+LCTX.US,D,20151224,000000,4,4.39,3.97,4.33,309239,0
+LCTX.US,D,20151228,000000,4.36,4.36,4.1,4.26,285206,0
+LCTX.US,D,20151229,000000,4.27,4.3,4.08,4.28,248347,0
+LCTX.US,D,20151230,000000,4.28,4.51,4.19,4.38,420352,0
+LCTX.US,D,20151231,000000,4.38,4.41,4.0287,4.1,311651,0
+LCTX.US,D,20160104,000000,3.85,3.88,3.55,3.68,614200,0
+LCTX.US,D,20160105,000000,3.67,3.6989,3.51,3.54,192627,0
+LCTX.US,D,20160106,000000,3.56,3.59,3.35,3.4,176976,0
+LCTX.US,D,20160107,000000,3.28,3.35,3.06,3.13,348469,0
+LCTX.US,D,20160108,000000,3.19,3.23,2.95,2.99,275552,0
+LCTX.US,D,20160111,000000,2.97,3.01,2.61,2.85,513051,0
+LCTX.US,D,20160112,000000,2.81,2.9528,2.72,2.79,222070,0
+LCTX.US,D,20160113,000000,2.8,2.8299,2.47,2.6,388694,0
+LCTX.US,D,20160114,000000,2.52,2.71,2.43,2.66,433070,0
+LCTX.US,D,20160115,000000,2.53,2.65,2.4901,2.62,335249,0
+LCTX.US,D,20160119,000000,2.7,2.7,2.33,2.48,432100,0
+LCTX.US,D,20160120,000000,2.41,2.55,2.3,2.5,376520,0
+LCTX.US,D,20160121,000000,2.49,2.55,2.3,2.52,369586,0
+LCTX.US,D,20160122,000000,2.56,2.6495,2.47,2.57,178554,0
+LCTX.US,D,20160125,000000,2.55,2.64,2.52,2.56,84024,0
+LCTX.US,D,20160126,000000,2.59,2.59,2.39,2.54,201674,0
+LCTX.US,D,20160127,000000,2.52,2.52,2.34,2.36,227018,0
+LCTX.US,D,20160128,000000,2.37,2.43,2.3,2.34,201459,0
+LCTX.US,D,20160129,000000,2.31,2.45,2.31,2.42,214042,0
+LCTX.US,D,20160201,000000,2.39,2.44,2.31,2.4,162311,0
+LCTX.US,D,20160202,000000,2.37,2.48,2.33,2.36,183202,0
+LCTX.US,D,20160203,000000,2.37,2.4,2.2,2.3,240009,0
+LCTX.US,D,20160204,000000,2.3,2.37,2.25,2.3,122420,0
+LCTX.US,D,20160205,000000,2.28,2.28,2.15,2.19,300762,0
+LCTX.US,D,20160208,000000,2.15,2.18,2.02,2.13,331101,0
+LCTX.US,D,20160209,000000,2.09,2.17,2.04,2.08,135623,0
+LCTX.US,D,20160210,000000,2.09,2.17,2.07,2.12,224456,0
+LCTX.US,D,20160211,000000,2.04,2.22,2.04,2.14,171081,0
+LCTX.US,D,20160212,000000,2.15,2.2101,2.1,2.15,134751,0
+LCTX.US,D,20160216,000000,2.16,2.3,2.16,2.28,131959,0
+LCTX.US,D,20160217,000000,2.28,2.45,2.28,2.39,261690,0
+LCTX.US,D,20160218,000000,2.46,2.46,2.16,2.2,253323,0
+LCTX.US,D,20160219,000000,2.21,2.25,2.15,2.19,327785,0
+LCTX.US,D,20160222,000000,2.24,2.34,2.19,2.27,176808,0
+LCTX.US,D,20160223,000000,2.29,2.345,2.22,2.31,179861,0
+LCTX.US,D,20160224,000000,2.43,2.47,2.21,2.36,181025,0
+LCTX.US,D,20160225,000000,2.36,2.36,2.3,2.33,116910,0
+LCTX.US,D,20160226,000000,2.34,2.38,2.3,2.35,116498,0
+LCTX.US,D,20160229,000000,2.3,2.38,2.3,2.3,197545,0
+LCTX.US,D,20160301,000000,2.3,2.7,2.3,2.67,396069,0
+LCTX.US,D,20160302,000000,2.69,2.74,2.64,2.66,204777,0
+LCTX.US,D,20160303,000000,2.64,2.73,2.51,2.69,319084,0
+LCTX.US,D,20160304,000000,2.73,2.95,2.656,2.85,367557,0
+LCTX.US,D,20160307,000000,2.86,3,2.82,2.85,205809,0
+LCTX.US,D,20160308,000000,2.91,2.91,2.75,2.76,188457,0
+LCTX.US,D,20160309,000000,2.8,2.8248,2.62,2.67,203625,0
+LCTX.US,D,20160310,000000,2.72,2.82,2.55,2.58,142505,0
+LCTX.US,D,20160311,000000,2.59,2.65,2.53,2.65,140859,0
+LCTX.US,D,20160314,000000,2.6,2.73,2.58,2.59,152342,0
+LCTX.US,D,20160315,000000,2.56,2.56,2.41,2.42,157951,0
+LCTX.US,D,20160316,000000,2.4,2.42,2.3,2.37,125638,0
+LCTX.US,D,20160317,000000,2.35,2.4,2.28,2.4,148912,0
+LCTX.US,D,20160318,000000,2.42,2.53,2.35,2.52,226855,0
+LCTX.US,D,20160321,000000,2.49,2.7,2.47,2.68,216118,0
+LCTX.US,D,20160322,000000,2.65,2.72,2.62,2.7,108077,0
+LCTX.US,D,20160323,000000,2.7,2.71,2.4603,2.52,126926,0
+LCTX.US,D,20160324,000000,2.47,2.5672,2.47,2.51,64745,0
+LCTX.US,D,20160328,000000,2.52,2.57,2.41,2.53,122655,0
+LCTX.US,D,20160329,000000,2.53,2.7,2.4354,2.67,153135,0
+LCTX.US,D,20160330,000000,2.7,2.83,2.65,2.77,238878,0
+LCTX.US,D,20160331,000000,2.83,2.9,2.76,2.87,277817,0
+LCTX.US,D,20160401,000000,2.9,3.02,2.84,2.92,281598,0
+LCTX.US,D,20160404,000000,2.95,3.25,2.93,3.15,380834,0
+LCTX.US,D,20160405,000000,3.17,3.25,3.14,3.22,243880,0
+LCTX.US,D,20160406,000000,3.25,3.35,3.21,3.25,245803,0
+LCTX.US,D,20160407,000000,3.3,3.3,3.06,3.16,253590,0
+LCTX.US,D,20160408,000000,3.2,3.2,2.9501,3.02,242502,0
+LCTX.US,D,20160411,000000,3.03,3.15,2.96,2.96,130853,0
+LCTX.US,D,20160412,000000,2.95,3.04,2.88,3,188400,0
+LCTX.US,D,20160413,000000,3.01,3.08,2.92,3.05,153548,0
+LCTX.US,D,20160414,000000,3.08,3.08,2.9,2.97,187322,0
+LCTX.US,D,20160415,000000,2.97,3.07,2.92,3.01,139358,0
+LCTX.US,D,20160418,000000,3.11,3.15,3.04,3.13,161746,0
+LCTX.US,D,20160419,000000,3.15,3.15,3.03,3.11,103284,0
+LCTX.US,D,20160420,000000,3.15,3.15,3.01,3.09,68887,0
+LCTX.US,D,20160421,000000,3.17,3.17,3.04,3.14,115005,0
+LCTX.US,D,20160422,000000,3.13,3.18,3.09,3.15,78005,0
+LCTX.US,D,20160425,000000,3.15,3.16,3.05,3.05,77501,0
+LCTX.US,D,20160426,000000,3.07,3.094,2.96,3.02,135473,0
+LCTX.US,D,20160427,000000,3.01,3.08,2.95,3.02,131002,0
+LCTX.US,D,20160428,000000,2.95,3.03,2.89,2.89,108957,0
+LCTX.US,D,20160429,000000,2.89,2.97,2.88,2.92,81742,0
+LCTX.US,D,20160502,000000,2.89,3.11,2.89,3.1,167939,0
+LCTX.US,D,20160503,000000,3.05,3.1099,2.9,2.98,149672,0
+LCTX.US,D,20160504,000000,2.93,2.99,2.88,2.88,99142,0
+LCTX.US,D,20160505,000000,2.94,2.94,2.82,2.82,100024,0
+LCTX.US,D,20160506,000000,2.8,2.811,2.53,2.68,209777,0
+LCTX.US,D,20160509,000000,2.75,2.8498,2.74,2.81,90295,0
+LCTX.US,D,20160510,000000,2.9,2.92,2.75,2.88,94043,0
+LCTX.US,D,20160511,000000,2.84,2.86,2.67,2.68,62282,0
+LCTX.US,D,20160512,000000,2.67,2.67,2.58,2.59,157397,0
+LCTX.US,D,20160513,000000,2.59,2.69,2.58,2.58,166324,0
+LCTX.US,D,20160516,000000,2.58,2.6,2.5,2.58,144107,0
+LCTX.US,D,20160517,000000,2.5,2.65,2.41,2.52,316052,0
+LCTX.US,D,20160518,000000,2.5,2.67,2.5,2.6,167192,0
+LCTX.US,D,20160519,000000,2.54,2.58,2.42,2.51,183362,0
+LCTX.US,D,20160520,000000,2.45,2.8,2.45,2.75,187456,0
+LCTX.US,D,20160523,000000,2.8,2.86,2.74,2.82,92855,0
+LCTX.US,D,20160524,000000,2.81,2.9,2.8,2.89,130267,0
+LCTX.US,D,20160525,000000,2.89,2.89,2.8,2.84,100700,0
+LCTX.US,D,20160526,000000,2.81,2.81,2.75,2.77,50679,0
+LCTX.US,D,20160527,000000,2.78,2.88,2.75,2.88,78634,0
+LCTX.US,D,20160531,000000,2.83,2.89,2.79,2.86,202766,0
+LCTX.US,D,20160601,000000,2.77,2.89,2.77,2.86,85316,0
+LCTX.US,D,20160602,000000,2.82,2.89,2.81,2.87,96848,0
+LCTX.US,D,20160603,000000,2.83,2.84,2.74,2.79,106650,0
+LCTX.US,D,20160606,000000,2.76,2.87,2.7,2.82,181142,0
+LCTX.US,D,20160607,000000,2.78,2.9,2.73,2.82,155776,0
+LCTX.US,D,20160608,000000,2.79,2.92,2.76,2.88,226128,0
+LCTX.US,D,20160609,000000,2.8,2.86,2.74,2.77,173476,0
+LCTX.US,D,20160610,000000,2.75,2.77,2.59,2.74,143717,0
+LCTX.US,D,20160613,000000,2.65,2.865,2.65,2.69,91883,0
+LCTX.US,D,20160614,000000,2.65,2.69,2.58,2.62,254298,0
+LCTX.US,D,20160615,000000,2.56,2.66,2.56,2.6,229042,0
+LCTX.US,D,20160616,000000,2.39,2.49,2.38,2.4,732125,0
+LCTX.US,D,20160617,000000,2.43,2.59,2.35,2.44,971322,0
+LCTX.US,D,20160620,000000,2.39,2.51,2.39,2.47,286545,0
+LCTX.US,D,20160621,000000,2.45,2.48,2.39,2.4,213979,0
+LCTX.US,D,20160622,000000,2.43,2.49,2.39,2.4,205350,0
+LCTX.US,D,20160623,000000,2.43,2.46,2.4099,2.45,190628,0
+LCTX.US,D,20160624,000000,2.36,2.48,2.29,2.35,978545,0
+LCTX.US,D,20160627,000000,2.29,2.35,2.255,2.29,275780,0
+LCTX.US,D,20160628,000000,2.3,2.4,2.3,2.39,238956,0
+LCTX.US,D,20160629,000000,2.45,2.51,2.4,2.5,407849,0
+LCTX.US,D,20160630,000000,2.52,2.63,2.5,2.61,339934,0
+LCTX.US,D,20160701,000000,2.64,2.74,2.59,2.72,302893,0
+LCTX.US,D,20160705,000000,2.66,2.71,2.6,2.7,189605,0
+LCTX.US,D,20160706,000000,2.67,2.8,2.67,2.72,219236,0
+LCTX.US,D,20160707,000000,2.71,2.78,2.69,2.76,170187,0
+LCTX.US,D,20160708,000000,2.75,2.9,2.74,2.89,284801,0
+LCTX.US,D,20160711,000000,2.92,2.92,2.84,2.86,127558,0
+LCTX.US,D,20160712,000000,2.87,2.92,2.84,2.88,182978,0
+LCTX.US,D,20160713,000000,2.88,2.92,2.855,2.88,105084,0
+LCTX.US,D,20160714,000000,2.87,2.914,2.84,2.88,106038,0
+LCTX.US,D,20160715,000000,2.91,2.92,2.82,2.91,104225,0
+LCTX.US,D,20160718,000000,2.92,2.97,2.84,2.92,110730,0
+LCTX.US,D,20160719,000000,2.9,2.95,2.85,2.91,73157,0
+LCTX.US,D,20160720,000000,2.89,3.05,2.87,3,218979,0
+LCTX.US,D,20160721,000000,3.02,3.06,2.9,2.93,248017,0
+LCTX.US,D,20160722,000000,2.94,3.02,2.92,3,64043,0
+LCTX.US,D,20160725,000000,3.03,3.04,2.96,3.02,172330,0
+LCTX.US,D,20160726,000000,3.02,3.03,2.94,3,116413,0
+LCTX.US,D,20160727,000000,2.98,3.14,2.98,3.1,418394,0
+LCTX.US,D,20160728,000000,3.16,3.175,3,3.15,257445,0
+LCTX.US,D,20160729,000000,3.12,3.18,3.03,3.12,876222,0
+LCTX.US,D,20160801,000000,3.09,3.205,3.09,3.19,166068,0
+LCTX.US,D,20160802,000000,3.2,3.2,3.06,3.11,157759,0
+LCTX.US,D,20160803,000000,3.14,3.19,3.1,3.15,111080,0
+LCTX.US,D,20160804,000000,3.19,3.2,3.1,3.18,146591,0
+LCTX.US,D,20160805,000000,3.15,3.355,3.15,3.29,425266,0
+LCTX.US,D,20160808,000000,3.35,3.35,3.26,3.32,152644,0
+LCTX.US,D,20160809,000000,3.25,3.3,3.15,3.28,293813,0
+LCTX.US,D,20160810,000000,3.25,3.31,3.11,3.14,190323,0
+LCTX.US,D,20160811,000000,3.17,3.17,3.0301,3.17,207509,0
+LCTX.US,D,20160812,000000,3.15,3.17,3.0801,3.12,100243,0
+LCTX.US,D,20160815,000000,3.1,3.18,3.09,3.18,184177,0
+LCTX.US,D,20160816,000000,3.13,3.19,3.0801,3.17,119171,0
+LCTX.US,D,20160817,000000,3.13,3.19,3.07,3.14,93136,0
+LCTX.US,D,20160818,000000,3.12,3.2,3.12,3.2,97183,0
+LCTX.US,D,20160819,000000,3.2,3.2,3.05,3.15,151044,0
+LCTX.US,D,20160822,000000,3.11,3.25,3.11,3.2,159785,0
+LCTX.US,D,20160823,000000,3.2,3.22,3.12,3.14,126640,0
+LCTX.US,D,20160824,000000,3.08,3.13,3.0375,3.04,174089,0
+LCTX.US,D,20160825,000000,3.06,3.06,2.93,2.98,98010,0
+LCTX.US,D,20160826,000000,2.96,3.05,2.95,3,92908,0
+LCTX.US,D,20160829,000000,2.98,2.98,2.89,2.9,56477,0
+LCTX.US,D,20160830,000000,2.95,2.99,2.9201,2.95,150249,0
+LCTX.US,D,20160831,000000,2.92,2.98,2.88,2.94,205945,0
+LCTX.US,D,20160901,000000,2.88,2.9,2.8,2.84,194287,0
+LCTX.US,D,20160902,000000,2.83,2.88,2.81,2.85,71513,0
+LCTX.US,D,20160906,000000,2.79,2.86,2.671,2.8,193419,0
+LCTX.US,D,20160907,000000,2.8,3.07,2.8,3.03,281313,0
+LCTX.US,D,20160908,000000,3.21,3.63,3.18,3.49,3013823,0
+LCTX.US,D,20160909,000000,3.55,3.55,3.33,3.35,511271,0
+LCTX.US,D,20160912,000000,3.33,3.35,3.26,3.32,430209,0
+LCTX.US,D,20160913,000000,3.27,3.32,3.12,3.18,320045,0
+LCTX.US,D,20160914,000000,3.19,3.28,3.16,3.23,349830,0
+LCTX.US,D,20160915,000000,3.2,3.52,3.2,3.46,500359,0
+LCTX.US,D,20160916,000000,3.5,3.51,3.31,3.4,561427,0
+LCTX.US,D,20160919,000000,3.41,3.4499,3.335,3.4,245902,0
+LCTX.US,D,20160920,000000,3.45,3.51,3.44,3.47,360908,0
+LCTX.US,D,20160921,000000,3.48,3.4931,3.31,3.48,227772,0
+LCTX.US,D,20160922,000000,3.43,3.6,3.43,3.59,370988,0
+LCTX.US,D,20160923,000000,3.67,4,3.6,3.8,1439808,0
+LCTX.US,D,20160926,000000,3.9,4.005,3.8301,3.97,651280,0
+LCTX.US,D,20160927,000000,3.96,4,3.76,3.83,387205,0
+LCTX.US,D,20160928,000000,3.76,3.81,3.7101,3.8,183885,0
+LCTX.US,D,20160929,000000,3.72,3.76,3.6101,3.67,213630,0
+LCTX.US,D,20160930,000000,3.66,3.92,3.62,3.9,406186,0
+LCTX.US,D,20161003,000000,3.97,3.97,3.81,3.89,181945,0
+LCTX.US,D,20161004,000000,3.89,3.945,3.77,3.78,116198,0
+LCTX.US,D,20161005,000000,3.79,3.9193,3.79,3.85,127793,0
+LCTX.US,D,20161006,000000,3.87,3.9,3.75,3.86,151278,0
+LCTX.US,D,20161007,000000,3.85,3.88,3.69,3.75,130327,0
+LCTX.US,D,20161010,000000,3.72,3.89,3.72,3.8,218280,0
+LCTX.US,D,20161011,000000,3.81,3.8363,3.53,3.66,260637,0
+LCTX.US,D,20161012,000000,3.61,3.7,3.52,3.54,177466,0
+LCTX.US,D,20161013,000000,3.55,3.64,3.5101,3.6,167258,0
+LCTX.US,D,20161014,000000,3.64,3.6446,3.51,3.54,117071,0
+LCTX.US,D,20161017,000000,3.5,3.55,3.45,3.51,166701,0
+LCTX.US,D,20161018,000000,3.55,3.59,3.51,3.54,97293,0
+LCTX.US,D,20161019,000000,3.51,3.55,3.48,3.49,139729,0
+LCTX.US,D,20161020,000000,3.48,3.65,3.46,3.58,140053,0
+LCTX.US,D,20161021,000000,3.54,3.6299,3.53,3.57,59223,0
+LCTX.US,D,20161024,000000,3.57,3.65,3.5,3.51,66430,0
+LCTX.US,D,20161025,000000,3.52,3.579,3.48,3.5,82256,0
+LCTX.US,D,20161026,000000,3.55,3.57,3.36,3.38,168390,0
+LCTX.US,D,20161027,000000,3.45,3.48,3.33,3.33,92436,0
+LCTX.US,D,20161028,000000,3.33,3.3907,3.23,3.35,92696,0
+LCTX.US,D,20161031,000000,3.39,3.4,3.16,3.22,205002,0
+LCTX.US,D,20161101,000000,3.26,3.26,3.18,3.21,122487,0
+LCTX.US,D,20161102,000000,3.24,3.32,3.14,3.14,208553,0
+LCTX.US,D,20161103,000000,3.09,3.13,2.89,2.89,322009,0
+LCTX.US,D,20161104,000000,2.84,3.3,2.8,3.15,350758,0
+LCTX.US,D,20161107,000000,3.15,3.21,3.1,3.19,232597,0
+LCTX.US,D,20161108,000000,3.14,3.22,3.12,3.15,194554,0
+LCTX.US,D,20161109,000000,3.17,3.51,3.13,3.51,526014,0
+LCTX.US,D,20161110,000000,3.41,3.55,3.29,3.5,356870,0
+LCTX.US,D,20161111,000000,3.43,3.6,3.36,3.6,554737,0
+LCTX.US,D,20161114,000000,3.6,3.61,3.5,3.59,193393,0
+LCTX.US,D,20161115,000000,3.5,3.6,3.43,3.58,202778,0
+LCTX.US,D,20161116,000000,3.56,3.59,3.51,3.55,155465,0
+LCTX.US,D,20161117,000000,3.58,3.6,3.51,3.6,207473,0
+LCTX.US,D,20161118,000000,3.6,3.6779,3.58,3.65,329349,0
+LCTX.US,D,20161121,000000,3.64,3.66,3.62,3.66,172825,0
+LCTX.US,D,20161122,000000,3.66,3.7,3.61,3.7,284470,0
+LCTX.US,D,20161123,000000,3.68,3.68,3.56,3.65,204685,0
+LCTX.US,D,20161125,000000,3.61,3.66,3.555,3.62,111432,0
+LCTX.US,D,20161128,000000,3.56,3.56,3.26,3.26,378194,0
+LCTX.US,D,20161129,000000,3.25,3.3,3.2,3.22,201881,0
+LCTX.US,D,20161130,000000,3.2,3.25,3.07,3.15,328004,0
+LCTX.US,D,20161201,000000,3.14,3.26,3.11,3.24,386914,0
+LCTX.US,D,20161202,000000,3.2,3.252,3.15,3.18,128820,0
+LCTX.US,D,20161205,000000,3.2,3.285,3.14,3.19,330901,0
+LCTX.US,D,20161206,000000,3.26,3.32,3.12,3.3,278138,0
+LCTX.US,D,20161207,000000,3.22,3.25,3.18,3.21,213196,0
+LCTX.US,D,20161208,000000,3.16,3.4025,3.15,3.39,484128,0
+LCTX.US,D,20161209,000000,3.39,3.425,3.23,3.32,236288,0
+LCTX.US,D,20161212,000000,3.3,3.42,3.26,3.39,240589,0
+LCTX.US,D,20161213,000000,3.43,3.59,3.36,3.56,197551,0
+LCTX.US,D,20161214,000000,3.54,3.56,3.36,3.41,228983,0
+LCTX.US,D,20161215,000000,3.39,3.6,3.3501,3.57,229446,0
+LCTX.US,D,20161216,000000,3.58,3.79,3.55,3.78,653643,0
+LCTX.US,D,20161219,000000,3.78,3.85,3.66,3.73,291011,0
+LCTX.US,D,20161220,000000,3.77,3.89,3.71,3.88,314339,0
+LCTX.US,D,20161221,000000,3.8,3.885,3.77,3.8,184244,0
+LCTX.US,D,20161222,000000,3.83,3.88,3.71,3.74,351255,0
+LCTX.US,D,20161223,000000,3.76,3.86,3.7,3.8,302390,0
+LCTX.US,D,20161227,000000,3.74,3.965,3.73,3.89,411788,0
+LCTX.US,D,20161228,000000,3.91,3.91,3.65,3.69,302263,0
+LCTX.US,D,20161229,000000,3.74,3.77,3.59,3.64,140948,0
+LCTX.US,D,20161230,000000,3.65,3.65,3.56,3.61,142884,0
+LCTX.US,D,20170103,000000,3.58,3.77,3.55,3.64,206847,0
+LCTX.US,D,20170104,000000,3.59,3.8,3.59,3.72,282163,0
+LCTX.US,D,20170105,000000,3.68,3.79,3.63,3.73,154465,0
+LCTX.US,D,20170106,000000,3.78,3.8,3.7,3.72,141643,0
+LCTX.US,D,20170109,000000,3.65,3.7,3.6,3.63,104810,0
+LCTX.US,D,20170110,000000,3.6,3.66,3.45,3.62,301750,0
+LCTX.US,D,20170111,000000,3.55,3.59,3.48,3.5,178679,0
+LCTX.US,D,20170112,000000,3.42,3.5,3.3544,3.41,219479,0
+LCTX.US,D,20170113,000000,3.44,3.57,3.4105,3.46,221384,0
+LCTX.US,D,20170117,000000,3.38,3.42,3.28,3.3,364973,0
+LCTX.US,D,20170118,000000,3.27,3.44,3.25,3.33,161766,0
+LCTX.US,D,20170119,000000,3.3,3.3,3.2,3.21,280885,0
+LCTX.US,D,20170120,000000,3.21,3.37,3.21,3.32,249240,0
+LCTX.US,D,20170123,000000,3.23,3.35,3.21,3.27,248319,0
+LCTX.US,D,20170124,000000,3.3,3.38,3.23,3.3,313874,0
+LCTX.US,D,20170125,000000,3.28,3.36,3.24,3.29,182729,0
+LCTX.US,D,20170126,000000,3.26,3.26,3.1,3.1,366914,0
+LCTX.US,D,20170127,000000,3.13,3.22,3.11,3.18,174867,0
+LCTX.US,D,20170130,000000,3.18,3.2,3.01,3.02,384220,0
+LCTX.US,D,20170131,000000,3.16,3.19,3.01,3.13,172681,0
+LCTX.US,D,20170201,000000,3.21,3.21,3,3.06,191849,0
+LCTX.US,D,20170202,000000,3,3.06,2.96,3.03,244067,0
+LCTX.US,D,20170203,000000,3.07,3.15,3,3.12,147231,0
+LCTX.US,D,20170206,000000,3.09,3.1388,3.02,3.05,160419,0
+LCTX.US,D,20170207,000000,3.06,3.17,3.01,3.06,299157,0
+LCTX.US,D,20170208,000000,3.08,3.12,3,3.01,190563,0
+LCTX.US,D,20170209,000000,2.94,3.11,2.94,3.01,409857,0
+LCTX.US,D,20170210,000000,2.75,2.91,2.7,2.88,2154805,0
+LCTX.US,D,20170213,000000,2.93,2.96,2.88,2.92,376633,0
+LCTX.US,D,20170214,000000,2.9,2.93,2.85,2.91,251759,0
+LCTX.US,D,20170215,000000,2.91,2.91,2.84,2.9,383289,0
+LCTX.US,D,20170216,000000,2.9397,3.05,2.89,2.97,586279,0
+LCTX.US,D,20170217,000000,3.04,3.04,2.93,2.97,348477,0
+LCTX.US,D,20170221,000000,3.05,3.22,3.04,3.18,907014,0
+LCTX.US,D,20170222,000000,3.2,3.31,3.18,3.2,625092,0
+LCTX.US,D,20170223,000000,3.22,3.48,3.22,3.42,718644,0
+LCTX.US,D,20170224,000000,3.45,3.45,3.23,3.3,976336,0
+LCTX.US,D,20170227,000000,3.31,3.43,3.31,3.41,389237,0
+LCTX.US,D,20170228,000000,3.41,3.41,3.12,3.25,948190,0
+LCTX.US,D,20170301,000000,3.29,3.4,3.25,3.35,398577,0
+LCTX.US,D,20170302,000000,3.37,3.52,3.31,3.45,730079,0
+LCTX.US,D,20170303,000000,3.43,3.46,3.3,3.36,230092,0
+LCTX.US,D,20170306,000000,3.34,3.37,3.22,3.25,302117,0
+LCTX.US,D,20170307,000000,3.24,3.25,3.15,3.21,327557,0
+LCTX.US,D,20170308,000000,3.22,3.27,3.13,3.14,208822,0
+LCTX.US,D,20170309,000000,3.15,3.16,3,3.01,255337,0
+LCTX.US,D,20170310,000000,3.05,3.1558,3.01,3.13,259377,0
+LCTX.US,D,20170313,000000,3.16,3.17,3.05,3.16,242258,0
+LCTX.US,D,20170314,000000,3.15,3.16,3.005,3.01,238546,0
+LCTX.US,D,20170315,000000,3.02,3.11,3.01,3.08,251086,0
+LCTX.US,D,20170316,000000,3.04,3.1,3.03,3.1,182712,0
+LCTX.US,D,20170317,000000,3.07,3.62,3.07,3.59,1506412,0
+LCTX.US,D,20170320,000000,3.51,3.54,3.4,3.46,407905,0
+LCTX.US,D,20170321,000000,3.54,3.57,3.24,3.25,386687,0
+LCTX.US,D,20170322,000000,3.22,3.235,3.1,3.15,308023,0
+LCTX.US,D,20170323,000000,3.11,3.32,3.1,3.23,435884,0
+LCTX.US,D,20170324,000000,3.27,3.35,3.12,3.19,303325,0
+LCTX.US,D,20170327,000000,3.13,3.285,3.12,3.26,204331,0
+LCTX.US,D,20170328,000000,3.3,3.4,3.25,3.29,373799,0
+LCTX.US,D,20170329,000000,3.22,3.36,3.21,3.3,241131,0
+LCTX.US,D,20170330,000000,3.35,3.35,3.26,3.31,235204,0
+LCTX.US,D,20170331,000000,3.44,3.59,3.41,3.45,798636,0
+LCTX.US,D,20170403,000000,3.44,3.44,3.32,3.33,387418,0
+LCTX.US,D,20170404,000000,3.41,3.44,3.29,3.38,242037,0
+LCTX.US,D,20170405,000000,3.45,3.48,3.29,3.34,496067,0
+LCTX.US,D,20170406,000000,3.47,3.47,3.3,3.38,431359,0
+LCTX.US,D,20170407,000000,3.39,3.39,3.27,3.37,216973,0
+LCTX.US,D,20170410,000000,3.35,3.39,3.3,3.33,186599,0
+LCTX.US,D,20170411,000000,3.31,3.43,3.25,3.42,293209,0
+LCTX.US,D,20170412,000000,3.39,3.45,3.28,3.3,267016,0
+LCTX.US,D,20170413,000000,3.27,3.32,3.171,3.26,303291,0
+LCTX.US,D,20170417,000000,3.27,3.29,3.16,3.26,257030,0
+LCTX.US,D,20170418,000000,3.24,3.24,3.16,3.19,196983,0
+LCTX.US,D,20170419,000000,3.23,3.28,3.16,3.18,187797,0
+LCTX.US,D,20170420,000000,3.17,3.22,3.15,3.17,239041,0
+LCTX.US,D,20170421,000000,3.16,3.18,3.12,3.13,150821,0
+LCTX.US,D,20170424,000000,3.17,3.24,3.12,3.2,343047,0
+LCTX.US,D,20170425,000000,3.26,3.45,3.25,3.43,466430,0
+LCTX.US,D,20170426,000000,3.43,3.48,3.3844,3.43,354167,0
+LCTX.US,D,20170427,000000,3.45,3.46,3.4,3.44,143937,0
+LCTX.US,D,20170428,000000,3.43,3.46,3.34,3.4,249141,0
+LCTX.US,D,20170501,000000,3.37,3.37,3.21,3.27,327435,0
+LCTX.US,D,20170502,000000,3.31,3.32,3.17,3.19,272955,0
+LCTX.US,D,20170503,000000,3.2,3.26,3.15,3.17,174105,0
+LCTX.US,D,20170504,000000,3.2,3.2068,3.07,3.12,300940,0
+LCTX.US,D,20170505,000000,3.11,3.16,3.06,3.1,207122,0
+LCTX.US,D,20170508,000000,3.12,3.1582,3.03,3.07,255316,0
+LCTX.US,D,20170509,000000,3.15,3.19,3.07,3.14,213358,0
+LCTX.US,D,20170510,000000,3.11,3.14,3.01,3.05,230030,0
+LCTX.US,D,20170511,000000,3.15,3.24,3.11,3.15,256959,0
+LCTX.US,D,20170512,000000,3.14,3.29,3.14,3.19,164839,0
+LCTX.US,D,20170515,000000,3.17,3.27,3.17,3.2,211922,0
+LCTX.US,D,20170516,000000,3.22,3.25,3.19,3.23,181303,0
+LCTX.US,D,20170517,000000,3.12,3.14,2.9,2.98,540810,0
+LCTX.US,D,20170518,000000,2.97,3.08,2.9655,3.05,204865,0
+LCTX.US,D,20170519,000000,3.12,3.12,3.02,3.08,306821,0
+LCTX.US,D,20170522,000000,3.06,3.31,3.06,3.3,484547,0
+LCTX.US,D,20170523,000000,3.4,3.4,3.22,3.34,514656,0
+LCTX.US,D,20170524,000000,3.36,3.37,3.22,3.27,152800,0
+LCTX.US,D,20170525,000000,3.3,3.38,3.23,3.28,304037,0
+LCTX.US,D,20170526,000000,3.26,3.3,3.21,3.25,128970,0
+LCTX.US,D,20170530,000000,3.25,3.27,3.06,3.09,321108,0
+LCTX.US,D,20170531,000000,3.11,3.11,2.99,3.01,491042,0
+LCTX.US,D,20170601,000000,3,3.19,3,3.14,302238,0
+LCTX.US,D,20170602,000000,3.16,3.26,3.09,3.21,315478,0
+LCTX.US,D,20170605,000000,3.12,3.18,3.1,3.15,172844,0
+LCTX.US,D,20170606,000000,3.05,3.2,3.05,3.16,225666,0
+LCTX.US,D,20170607,000000,3.14,3.16,3.08,3.14,140273,0
+LCTX.US,D,20170608,000000,3.14,3.17,3.09,3.17,135096,0
+LCTX.US,D,20170609,000000,3.12,3.27,3.12,3.19,428723,0
+LCTX.US,D,20170612,000000,3.18,3.2,3.1,3.16,393835,0
+LCTX.US,D,20170613,000000,3.2,3.5,3.196,3.38,807891,0
+LCTX.US,D,20170614,000000,3.41,3.42,3.0801,3.09,801041,0
+LCTX.US,D,20170615,000000,3.07,3.13,2.92,3.01,1039735,0
+LCTX.US,D,20170616,000000,2.95,3.05,2.92,2.99,666826,0
+LCTX.US,D,20170619,000000,3,3.06,2.92,3.03,504346,0
+LCTX.US,D,20170620,000000,3.02,3.14,2.94,2.94,534391,0
+LCTX.US,D,20170621,000000,2.95,3.1,2.95,2.98,452505,0
+LCTX.US,D,20170622,000000,3,3.16,2.9821,3.15,514717,0
+LCTX.US,D,20170623,000000,3.15,3.19,3.06,3.18,2260560,0
+LCTX.US,D,20170626,000000,3.17,3.17,3.08,3.1,229894,0
+LCTX.US,D,20170627,000000,3.07,3.15,3.04,3.09,251094,0
+LCTX.US,D,20170628,000000,3.1,3.18,3.06,3.17,289658,0
+LCTX.US,D,20170629,000000,3.13,3.18,3.08,3.15,214687,0
+LCTX.US,D,20170630,000000,3.15,3.21,3.11,3.15,194945,0
+LCTX.US,D,20170703,000000,3.14,3.19,3.12,3.15,71842,0
+LCTX.US,D,20170705,000000,3.12,3.16,3.1,3.12,106598,0
+LCTX.US,D,20170706,000000,3.07,3.14,3.04,3.09,206284,0
+LCTX.US,D,20170707,000000,3.09,3.18,3.09,3.13,276070,0
+LCTX.US,D,20170710,000000,3.17,3.1745,3.06,3.09,246476,0
+LCTX.US,D,20170711,000000,3.04,3.15,3.04,3.09,189784,0
+LCTX.US,D,20170712,000000,3.1,3.16,3.1,3.13,249269,0
+LCTX.US,D,20170713,000000,3.11,3.16,3.06,3.15,273592,0
+LCTX.US,D,20170714,000000,3.1,3.16,3.06,3.08,93458,0
+LCTX.US,D,20170717,000000,3.06,3.1,3.03,3.05,172421,0
+LCTX.US,D,20170718,000000,3.0001,3.08,2.8,2.91,641240,0
+LCTX.US,D,20170719,000000,2.91,2.97,2.86,2.93,228802,0
+LCTX.US,D,20170720,000000,2.94,2.97,2.88,2.94,192963,0
+LCTX.US,D,20170721,000000,2.99,3.05,2.96,2.97,237701,0
+LCTX.US,D,20170724,000000,2.89,2.98,2.89,2.94,229540,0
+LCTX.US,D,20170725,000000,2.94,2.98,2.88,2.92,283003,0
+LCTX.US,D,20170726,000000,2.92,2.95,2.88,2.89,151635,0
+LCTX.US,D,20170727,000000,2.89,2.93,2.78,2.79,292219,0
+LCTX.US,D,20170728,000000,2.8,2.85,2.76,2.8,190744,0
+LCTX.US,D,20170731,000000,2.81,2.81,2.6944,2.7,379272,0
+LCTX.US,D,20170801,000000,2.75,2.75,2.56,2.65,600575,0
+LCTX.US,D,20170802,000000,2.62,2.68,2.5,2.57,600503,0
+LCTX.US,D,20170803,000000,2.6,2.88,2.6,2.82,556595,0
+LCTX.US,D,20170804,000000,2.85,2.8727,2.76,2.79,451106,0
+LCTX.US,D,20170807,000000,2.71,2.83,2.71,2.81,272732,0
+LCTX.US,D,20170808,000000,2.79,2.85,2.76,2.77,490716,0
+LCTX.US,D,20170809,000000,2.75,2.79,2.75,2.77,270618,0
+LCTX.US,D,20170810,000000,2.78,2.78,2.61,2.63,333522,0
+LCTX.US,D,20170811,000000,2.65,2.71,2.6,2.61,148359,0
+LCTX.US,D,20170814,000000,2.62,2.67,2.6,2.65,201969,0
+LCTX.US,D,20170815,000000,2.62,2.68,2.58,2.63,234395,0
+LCTX.US,D,20170816,000000,2.62,2.7092,2.53,2.57,492254,0
+LCTX.US,D,20170817,000000,2.51,2.56,2.5,2.51,262659,0
+LCTX.US,D,20170818,000000,2.5,2.58,2.5,2.54,252459,0
+LCTX.US,D,20170821,000000,2.51,2.64,2.47,2.54,481270,0
+LCTX.US,D,20170822,000000,2.55,2.66,2.54,2.63,274468,0
+LCTX.US,D,20170823,000000,2.61,2.69,2.61,2.63,195453,0
+LCTX.US,D,20170824,000000,2.68,2.74,2.63,2.74,160804,0
+LCTX.US,D,20170825,000000,2.75,2.83,2.67,2.73,266771,0
+LCTX.US,D,20170828,000000,2.78,2.84,2.73,2.81,196938,0
+LCTX.US,D,20170829,000000,2.82,2.84,2.76,2.83,216157,0
+LCTX.US,D,20170830,000000,2.82,2.88,2.77,2.84,192701,0
+LCTX.US,D,20170831,000000,2.82,2.97,2.81,2.93,291647,0
+LCTX.US,D,20170901,000000,2.9,2.93,2.8,2.87,274268,0
+LCTX.US,D,20170905,000000,2.9,2.93,2.81,2.81,270168,0
+LCTX.US,D,20170906,000000,2.85,2.86,2.72,2.82,254271,0
+LCTX.US,D,20170907,000000,2.8,2.85,2.75,2.82,160356,0
+LCTX.US,D,20170908,000000,2.79,2.88,2.79,2.83,142826,0
+LCTX.US,D,20170911,000000,2.87,2.88,2.81,2.84,179025,0
+LCTX.US,D,20170912,000000,2.81,2.92,2.81,2.87,204460,0
+LCTX.US,D,20170913,000000,2.86,2.94,2.86,2.9,256726,0
+LCTX.US,D,20170914,000000,2.91,2.91,2.86,2.87,184630,0
+LCTX.US,D,20170915,000000,2.9,2.9,2.83,2.85,565682,0
+LCTX.US,D,20170918,000000,2.95,2.95,2.8,2.85,482768,0
+LCTX.US,D,20170919,000000,2.88,2.88,2.78,2.83,235191,0
+LCTX.US,D,20170920,000000,2.8,2.8032,2.76,2.8,181691,0
+LCTX.US,D,20170921,000000,2.77,2.81,2.73,2.79,193592,0
+LCTX.US,D,20170922,000000,2.8,2.81,2.75,2.8,149723,0
+LCTX.US,D,20170925,000000,2.8,2.8141,2.72,2.72,245466,0
+LCTX.US,D,20170926,000000,2.85,2.87,2.75,2.78,342384,0
+LCTX.US,D,20170927,000000,2.78,2.88,2.78,2.88,307308,0
+LCTX.US,D,20170928,000000,2.85,2.901,2.795,2.9,649282,0
+LCTX.US,D,20170929,000000,2.8,2.85,2.76,2.84,530622,0
+LCTX.US,D,20171002,000000,2.88,2.89,2.75,2.79,443992,0
+LCTX.US,D,20171003,000000,2.8,2.85,2.7857,2.84,337361,0
+LCTX.US,D,20171004,000000,2.8,2.83,2.79,2.82,401138,0
+LCTX.US,D,20171005,000000,2.8,2.8217,2.76,2.79,274138,0
+LCTX.US,D,20171006,000000,2.8,2.83,2.78,2.8,242497,0
+LCTX.US,D,20171009,000000,2.8,2.85,2.79,2.84,203687,0
+LCTX.US,D,20171010,000000,2.82,2.82,2.74,2.81,256120,0
+LCTX.US,D,20171011,000000,2.85,2.85,2.75,2.77,322540,0
+LCTX.US,D,20171012,000000,2.76,2.805,2.73,2.73,311611,0
+LCTX.US,D,20171013,000000,2.63,2.77,2.61,2.66,1895355,0
+LCTX.US,D,20171016,000000,2.7,2.72,2.61,2.63,419609,0
+LCTX.US,D,20171017,000000,2.62,2.67,2.6,2.62,344131,0
+LCTX.US,D,20171018,000000,2.7,2.73,2.61,2.69,474570,0
+LCTX.US,D,20171019,000000,2.71,2.75,2.67,2.73,406661,0
+LCTX.US,D,20171020,000000,2.76,2.76,2.63,2.64,249888,0
+LCTX.US,D,20171023,000000,2.62,2.67,2.59,2.59,294474,0
+LCTX.US,D,20171024,000000,2.58,2.58,2.47,2.47,614584,0
+LCTX.US,D,20171025,000000,2.46,2.49,2.3357,2.35,765199,0
+LCTX.US,D,20171026,000000,2.44,2.44,2.35,2.37,396189,0
+LCTX.US,D,20171027,000000,2.35,2.38,2.34,2.38,257201,0
+LCTX.US,D,20171030,000000,2.38,2.49,2.38,2.4,320102,0
+LCTX.US,D,20171031,000000,2.42,2.44,2.38,2.4,461614,0
+LCTX.US,D,20171101,000000,2.41,2.4154,2.285,2.31,419013,0
+LCTX.US,D,20171102,000000,2.31,2.41,2.27,2.4,463621,0
+LCTX.US,D,20171103,000000,2.39,2.42,2.35,2.41,215600,0
+LCTX.US,D,20171106,000000,2.41,2.41,2.35,2.36,176980,0
+LCTX.US,D,20171107,000000,2.41,2.41,2.23,2.28,457543,0
+LCTX.US,D,20171108,000000,2.24,2.27,2.23,2.24,220054,0
+LCTX.US,D,20171109,000000,2.19,2.29,2.19,2.25,343041,0
+LCTX.US,D,20171110,000000,2.32,2.6,2.31,2.56,890230,0
+LCTX.US,D,20171113,000000,2.59,2.59,2.43,2.43,326397,0
+LCTX.US,D,20171114,000000,2.38,2.42,2.32,2.38,353229,0
+LCTX.US,D,20171115,000000,2.39,2.54,2.39,2.49,551534,0
+LCTX.US,D,20171116,000000,2.5,2.53,2.45,2.48,263427,0
+LCTX.US,D,20171117,000000,2.46,2.59,2.46,2.5,264579,0
+LCTX.US,D,20171120,000000,2.51,2.54,2.47,2.54,208430,0
+LCTX.US,D,20171121,000000,2.53,2.65,2.52,2.57,324578,0
+LCTX.US,D,20171122,000000,2.54,2.615,2.53,2.54,281495,0
+LCTX.US,D,20171124,000000,2.58,2.65,2.55,2.65,184119,0
+LCTX.US,D,20171127,000000,2.65,2.69,2.61,2.68,404442,0
+LCTX.US,D,20171128,000000,2.68,2.7,2.62,2.7,270060,0
+LCTX.US,D,20171129,000000,2.7,2.71,2.65,2.68,297913,0
+LCTX.US,D,20171130,000000,2.71,2.725,2.65,2.68,367080,0
+LCTX.US,D,20171201,000000,2.66,2.69,2.5361,2.56,523880,0
+LCTX.US,D,20171204,000000,2.6,2.67,2.5,2.5,366028,0
+LCTX.US,D,20171205,000000,2.5,2.56,2.49,2.51,475159,0
+LCTX.US,D,20171206,000000,2.52,2.52,2.41,2.46,271281,0
+LCTX.US,D,20171207,000000,2.45,2.5,2.42,2.43,375371,0
+LCTX.US,D,20171208,000000,2.4,2.46,2.4,2.43,303882,0
+LCTX.US,D,20171211,000000,2.41,2.445,2.3,2.33,509300,0
+LCTX.US,D,20171212,000000,2.33,2.38,2.2846,2.29,386775,0
+LCTX.US,D,20171213,000000,2.31,2.36,2.29,2.33,323148,0
+LCTX.US,D,20171214,000000,2.32,2.38,2.26,2.31,370944,0
+LCTX.US,D,20171215,000000,2.3,2.41,2.3,2.33,1092601,0
+LCTX.US,D,20171218,000000,2.3,2.36,2.28,2.35,462235,0
+LCTX.US,D,20171219,000000,2.32,2.4,2.29,2.31,362487,0
+LCTX.US,D,20171220,000000,2.31,2.36,2.26,2.29,323371,0
+LCTX.US,D,20171221,000000,2.3,2.37,2.27,2.34,394653,0
+LCTX.US,D,20171222,000000,2.37,2.37,2.26,2.3,251760,0
+LCTX.US,D,20171226,000000,2.31,2.33,2.25,2.26,344976,0
+LCTX.US,D,20171227,000000,2.25,2.32,2.25,2.26,272626,0
+LCTX.US,D,20171228,000000,2.28,2.29,2.21,2.25,310534,0
+LCTX.US,D,20171229,000000,2.23,2.25,2.1,2.15,697125,0
+LCTX.US,D,20180102,000000,2.15,2.37,2.15,2.29,817475,0
+LCTX.US,D,20180103,000000,2.33,2.43,2.32,2.38,437966,0
+LCTX.US,D,20180104,000000,2.38,2.5899,2.31,2.55,547296,0
+LCTX.US,D,20180105,000000,2.65,2.65,2.49,2.51,512102,0
+LCTX.US,D,20180108,000000,2.57,2.8,2.37,2.74,1118676,0
+LCTX.US,D,20180109,000000,2.75,2.77,2.61,2.71,591240,0
+LCTX.US,D,20180110,000000,2.75,2.75,2.65,2.68,399083,0
+LCTX.US,D,20180111,000000,2.7,2.74,2.65,2.7,212379,0
+LCTX.US,D,20180112,000000,2.67,2.73,2.65,2.68,205381,0
+LCTX.US,D,20180116,000000,2.65,2.69,2.6,2.64,289005,0
+LCTX.US,D,20180117,000000,2.63,2.68,2.61,2.66,326969,0
+LCTX.US,D,20180118,000000,2.7,2.72,2.61,2.66,281806,0
+LCTX.US,D,20180119,000000,2.63,2.72,2.62,2.64,191419,0
+LCTX.US,D,20180122,000000,2.64,2.7,2.6,2.64,386212,0
+LCTX.US,D,20180123,000000,2.61,2.77,2.61,2.73,823083,0
+LCTX.US,D,20180124,000000,2.75,2.75,2.69,2.72,385345,0
+LCTX.US,D,20180125,000000,2.78,2.78,2.7,2.74,268941,0
+LCTX.US,D,20180126,000000,2.75,2.93,2.7,2.89,721541,0
+LCTX.US,D,20180129,000000,3,3.16,2.92,3.1,2281802,0
+LCTX.US,D,20180130,000000,3.11,3.11,2.87,2.96,923739,0
+LCTX.US,D,20180131,000000,3.03,3.04,2.89,2.91,456007,0
+LCTX.US,D,20180201,000000,2.95,3.0576,2.92,3.05,575026,0
+LCTX.US,D,20180202,000000,3.1,3.11,2.89,2.89,710727,0
+LCTX.US,D,20180205,000000,2.89,2.955,2.72,2.72,737407,0
+LCTX.US,D,20180206,000000,2.69,2.78,2.6,2.75,642649,0
+LCTX.US,D,20180207,000000,2.75,2.772,2.65,2.73,331712,0
+LCTX.US,D,20180208,000000,2.74,2.77,2.57,2.58,365382,0
+LCTX.US,D,20180209,000000,2.6,2.62,2.5,2.58,722303,0
+LCTX.US,D,20180212,000000,2.55,2.67,2.54,2.61,393181,0
+LCTX.US,D,20180213,000000,2.62,2.64,2.53,2.6,268585,0
+LCTX.US,D,20180214,000000,2.61,2.65,2.59,2.65,386038,0
+LCTX.US,D,20180215,000000,2.68,2.7,2.6,2.65,314852,0
+LCTX.US,D,20180216,000000,2.63,2.69,2.57,2.6,314175,0
+LCTX.US,D,20180220,000000,2.57,2.63,2.57,2.57,272948,0
+LCTX.US,D,20180221,000000,2.6,2.745,2.58,2.64,388267,0
+LCTX.US,D,20180222,000000,2.65,2.68,2.6,2.63,240694,0
+LCTX.US,D,20180223,000000,2.67,2.75,2.61,2.74,221453,0
+LCTX.US,D,20180226,000000,2.74,2.77,2.701,2.76,172333,0
+LCTX.US,D,20180227,000000,2.76,2.81,2.7,2.7,271705,0
+LCTX.US,D,20180228,000000,2.77,2.7833,2.61,2.62,338003,0
+LCTX.US,D,20180301,000000,2.62,2.72,2.55,2.69,284261,0
+LCTX.US,D,20180302,000000,2.68,2.85,2.6,2.85,315906,0
+LCTX.US,D,20180305,000000,2.8,2.82,2.71,2.76,424998,0
+LCTX.US,D,20180306,000000,2.76,2.765,2.62,2.66,660425,0
+LCTX.US,D,20180307,000000,2.64,2.75,2.64,2.7,334786,0
+LCTX.US,D,20180308,000000,2.72,2.75,2.64,2.71,358643,0
+LCTX.US,D,20180309,000000,2.74,2.74,2.67,2.69,189186,0
+LCTX.US,D,20180312,000000,2.68,2.7,2.64,2.67,811725,0
+LCTX.US,D,20180313,000000,2.77,2.9,2.74,2.83,1496456,0
+LCTX.US,D,20180314,000000,2.85,2.86,2.71,2.77,553786,0
+LCTX.US,D,20180315,000000,2.79,2.79,2.53,2.54,809231,0
+LCTX.US,D,20180316,000000,2.65,2.8,2.5527,2.79,1307040,0
+LCTX.US,D,20180319,000000,2.79,2.79,2.65,2.7,324091,0
+LCTX.US,D,20180320,000000,2.72,2.74,2.64,2.65,335631,0
+LCTX.US,D,20180321,000000,2.69,2.71,2.63,2.71,317066,0
+LCTX.US,D,20180322,000000,2.67,2.69,2.61,2.64,375159,0
+LCTX.US,D,20180323,000000,2.66,2.67,2.5,2.5,568135,0
+LCTX.US,D,20180326,000000,2.53,2.56,2.43,2.51,420691,0
+LCTX.US,D,20180327,000000,2.57,2.57,2.41,2.42,268487,0
+LCTX.US,D,20180328,000000,2.42,2.47,2.33,2.43,448649,0
+LCTX.US,D,20180329,000000,2.45,2.71,2.43,2.69,2355324,0
+LCTX.US,D,20180402,000000,2.7,2.75,2.51,2.57,567690,0
+LCTX.US,D,20180403,000000,2.59,2.63,2.49,2.59,367274,0
+LCTX.US,D,20180404,000000,2.56,2.64,2.53,2.64,389643,0
+LCTX.US,D,20180405,000000,2.61,2.61,2.4,2.41,408131,0
+LCTX.US,D,20180406,000000,2.4,2.44,2.3,2.33,435683,0
+LCTX.US,D,20180409,000000,2.34,2.399,2.3,2.37,349140,0
+LCTX.US,D,20180410,000000,2.4,2.5,2.36,2.49,283322,0
+LCTX.US,D,20180411,000000,2.46,2.46,2.46,2.46,192758,0
+LCTX.US,D,20180412,000000,2.47,2.54,2.44,2.49,189020,0
+LCTX.US,D,20180413,000000,2.5,2.52,2.43,2.49,165423,0
+LCTX.US,D,20180416,000000,2.54,2.54,2.47,2.51,287747,0
+LCTX.US,D,20180417,000000,2.53,2.53,2.45,2.47,188433,0
+LCTX.US,D,20180418,000000,2.47,2.51,2.4,2.46,188755,0
+LCTX.US,D,20180419,000000,2.49,2.49,2.37,2.38,309041,0
+LCTX.US,D,20180420,000000,2.38,2.43,2.32,2.35,377198,0
+LCTX.US,D,20180423,000000,2.41,2.45,2.29,2.31,510742,0
+LCTX.US,D,20180424,000000,2.31,2.33,2.26,2.28,277123,0
+LCTX.US,D,20180425,000000,2.26,2.29,2.2,2.22,348793,0
+LCTX.US,D,20180426,000000,2.21,2.31,2.185,2.27,222482,0
+LCTX.US,D,20180427,000000,2.29,2.295,2.21,2.24,270619,0
+LCTX.US,D,20180430,000000,2.24,2.279,2.16,2.16,351777,0
+LCTX.US,D,20180501,000000,2.22,2.22,2.16,2.2,374524,0
+LCTX.US,D,20180502,000000,2.17,2.279,2.16,2.2,315273,0
+LCTX.US,D,20180503,000000,2.21,2.22,2.15,2.21,232118,0
+LCTX.US,D,20180504,000000,2.23,2.23,2.17,2.23,241929,0
+LCTX.US,D,20180507,000000,2.23,2.23,2.17,2.2,374969,0
+LCTX.US,D,20180508,000000,2.22,2.22,2.081,2.14,457963,0
+LCTX.US,D,20180509,000000,2.15,2.22,2.13,2.18,352552,0
+LCTX.US,D,20180510,000000,2.17,2.239,2.17,2.21,328919,0
+LCTX.US,D,20180511,000000,2.23,2.23,2.14,2.2,298314,0
+LCTX.US,D,20180514,000000,2.2,2.249,2.18,2.19,256254,0
+LCTX.US,D,20180515,000000,2.2,2.28,2.16,2.23,504922,0
+LCTX.US,D,20180516,000000,2.23,2.275,2.22,2.24,278535,0
+LCTX.US,D,20180517,000000,2.24,2.2699,2.2,2.25,326324,0
+LCTX.US,D,20180518,000000,2.35,2.44,2.22,2.37,505181,0
+LCTX.US,D,20180521,000000,2.37,2.42,2.27,2.3,239370,0
+LCTX.US,D,20180522,000000,2.33,2.34,2.28,2.3,205101,0
+LCTX.US,D,20180523,000000,2.27,2.32,2.24,2.25,193294,0
+LCTX.US,D,20180524,000000,2.28,2.28,2.2,2.21,206020,0
+LCTX.US,D,20180525,000000,2.22,2.25,2.16,2.2,245696,0
+LCTX.US,D,20180529,000000,2.2,2.24,2.13,2.19,285483,0
+LCTX.US,D,20180530,000000,2.2,2.25,2.2,2.22,189911,0
+LCTX.US,D,20180531,000000,2.24,2.27,2.23,2.24,262979,0
+LCTX.US,D,20180601,000000,2.25,2.38,2.24,2.38,400357,0
+LCTX.US,D,20180604,000000,2.44,2.52,2.35,2.37,685178,0
+LCTX.US,D,20180605,000000,2.41,2.53,2.41,2.49,462498,0
+LCTX.US,D,20180606,000000,2.51,2.5174,2.38,2.4,309435,0
+LCTX.US,D,20180607,000000,2.43,2.44,2.3,2.3,293266,0
+LCTX.US,D,20180608,000000,2.31,2.42,2.25,2.26,339685,0
+LCTX.US,D,20180611,000000,2.3,2.345,2.28,2.29,298051,0
+LCTX.US,D,20180612,000000,2.31,2.34,2.27,2.29,185630,0
+LCTX.US,D,20180613,000000,2.32,2.3299,2.24,2.24,201419,0
+LCTX.US,D,20180614,000000,2.27,2.34,2.25,2.29,391432,0
+LCTX.US,D,20180615,000000,2.29,2.34,2.27,2.3,447149,0
+LCTX.US,D,20180618,000000,2.28,2.34,2.27,2.31,213439,0
+LCTX.US,D,20180619,000000,2.29,2.42,2.28,2.37,339768,0
+LCTX.US,D,20180620,000000,2.37,2.41,2.36,2.38,248406,0
+LCTX.US,D,20180621,000000,2.35,2.37,2.28,2.3,205178,0
+LCTX.US,D,20180622,000000,2.33,2.36,2.28,2.35,1497882,0
+LCTX.US,D,20180625,000000,2.27,2.32,2.21,2.21,278275,0
+LCTX.US,D,20180626,000000,2.21,2.265,2.2,2.23,329381,0
+LCTX.US,D,20180627,000000,2.22,2.22,2.03,2.03,537545,0
+LCTX.US,D,20180628,000000,2.05,2.1,2,2.03,405817,0
+LCTX.US,D,20180629,000000,2.07,2.19,2,2.06,509105,0
+LCTX.US,D,20180702,000000,2.05,2.119,1.98,2.06,581597,0
+LCTX.US,D,20180703,000000,2.11,2.13,2.06,2.12,135055,0
+LCTX.US,D,20180705,000000,2.1,2.16,2.05,2.12,250643,0
+LCTX.US,D,20180706,000000,2.13,2.2,2.1295,2.18,141794,0
+LCTX.US,D,20180709,000000,2.18,2.18,2.11,2.16,337186,0
+LCTX.US,D,20180710,000000,2.17,2.24,2.16,2.2,397296,0
+LCTX.US,D,20180711,000000,2.2,2.4,2.16,2.36,929044,0
+LCTX.US,D,20180712,000000,2.36,2.36,2.25,2.32,497455,0
+LCTX.US,D,20180713,000000,2.32,2.335,2.27,2.33,280840,0
+LCTX.US,D,20180716,000000,2.32,2.32,2.23,2.28,335964,0
+LCTX.US,D,20180717,000000,2.25,2.35,2.24,2.3,440629,0
+LCTX.US,D,20180718,000000,2.29,2.41,2.27,2.4,704573,0
+LCTX.US,D,20180719,000000,2.42,2.42,2.33,2.36,560018,0
+LCTX.US,D,20180720,000000,2.37,2.4058,2.31,2.37,603427,0
+LCTX.US,D,20180723,000000,2.41,2.71,2.35,2.64,3206084,0
+LCTX.US,D,20180724,000000,2.64,2.64,2.39,2.4,1979019,0
+LCTX.US,D,20180725,000000,2.49,2.58,2.4025,2.45,929709,0
+LCTX.US,D,20180726,000000,2.52,2.52,2.4,2.45,814587,0
+LCTX.US,D,20180727,000000,2.47,2.4749,2.32,2.33,628333,0
+LCTX.US,D,20180730,000000,2.38,2.52,2.32,2.45,1189376,0
+LCTX.US,D,20180731,000000,2.6,2.71,2.55,2.6,1943582,0
+LCTX.US,D,20180801,000000,2.65,2.69,2.31,2.41,940695,0
+LCTX.US,D,20180802,000000,2.44,2.49,2.32,2.37,474854,0
+LCTX.US,D,20180803,000000,2.66,2.66,2.32,2.32,691350,0
+LCTX.US,D,20180806,000000,2.33,2.3792,2.29,2.31,355711,0
+LCTX.US,D,20180807,000000,2.32,2.34,2.271,2.3,473171,0
+LCTX.US,D,20180808,000000,2.28,2.32,2.25,2.29,487694,0
+LCTX.US,D,20180809,000000,2.31,2.36,2.27,2.31,534451,0
+LCTX.US,D,20180810,000000,2.32,2.39,2.26,2.34,295770,0
+LCTX.US,D,20180813,000000,2.35,2.52,2.33,2.49,522770,0
+LCTX.US,D,20180814,000000,2.48,2.66,2.47,2.53,510217,0
+LCTX.US,D,20180815,000000,2.52,2.54,2.4,2.41,244486,0
+LCTX.US,D,20180816,000000,2.45,2.53,2.42,2.51,256924,0
+LCTX.US,D,20180817,000000,2.51,2.53,2.42,2.45,276843,0
+LCTX.US,D,20180820,000000,2.48,2.5,2.37,2.4,456871,0
+LCTX.US,D,20180821,000000,2.36,2.49,2.36,2.44,229448,0
+LCTX.US,D,20180822,000000,2.47,2.51,2.42,2.48,153233,0
+LCTX.US,D,20180823,000000,2.5,2.58,2.47,2.49,309863,0
+LCTX.US,D,20180824,000000,2.52,2.59,2.5,2.56,245925,0
+LCTX.US,D,20180827,000000,2.6,2.69,2.597,2.63,367155,0
+LCTX.US,D,20180828,000000,2.66,2.66,2.55,2.57,147984,0
+LCTX.US,D,20180829,000000,2.6,2.62,2.55,2.6,132056,0
+LCTX.US,D,20180830,000000,2.61,2.7,2.6,2.69,249663,0
+LCTX.US,D,20180831,000000,2.69,2.75,2.61,2.75,425043,0
+LCTX.US,D,20180904,000000,2.81,2.81,2.7353,2.79,415568,0
+LCTX.US,D,20180905,000000,2.81,2.81,2.57,2.6,429580,0
+LCTX.US,D,20180906,000000,2.6,2.7,2.53,2.57,331081,0
+LCTX.US,D,20180907,000000,2.55,2.6394,2.53,2.57,403827,0
+LCTX.US,D,20180910,000000,2.57,2.6,2.36,2.37,601664,0
+LCTX.US,D,20180911,000000,2.38,2.4007,2.26,2.27,547817,0
+LCTX.US,D,20180912,000000,2.29,2.31,2.16,2.22,623537,0
+LCTX.US,D,20180913,000000,2.23,2.24,2.14,2.15,538527,0
+LCTX.US,D,20180914,000000,2.17,2.33,2.11,2.25,654147,0
+LCTX.US,D,20180917,000000,2.38,2.38,2.28,2.31,431722,0
+LCTX.US,D,20180918,000000,2.32,2.36,2.285,2.34,482672,0
+LCTX.US,D,20180919,000000,2.33,2.38,2.3,2.32,287505,0
+LCTX.US,D,20180920,000000,2.33,2.49,2.33,2.48,384154,0
+LCTX.US,D,20180921,000000,2.47,2.63,2.34,2.63,1198375,0
+LCTX.US,D,20180924,000000,2.52,2.61,2.44,2.44,528655,0
+LCTX.US,D,20180925,000000,2.46,2.492,2.38,2.41,440687,0
+LCTX.US,D,20180926,000000,2.4,2.4,2.37,2.37,168214,0
+LCTX.US,D,20180927,000000,2.33,2.4,2.33,2.37,298922,0
+LCTX.US,D,20180928,000000,2.37,2.39,2.33,2.35,197326,0
+LCTX.US,D,20181001,000000,2.39,2.4,2.27,2.27,422667,0
+LCTX.US,D,20181002,000000,2.3,2.33,2.25,2.29,324887,0
+LCTX.US,D,20181003,000000,2.32,2.34,2.25,2.27,348547,0
+LCTX.US,D,20181004,000000,2.26,2.28,2.21,2.22,193650,0
+LCTX.US,D,20181005,000000,2.24,2.26,2.16,2.22,337479,0
+LCTX.US,D,20181008,000000,2.22,2.22,2.16,2.16,230479,0
+LCTX.US,D,20181009,000000,2.18,2.21,2.14,2.14,247578,0
+LCTX.US,D,20181010,000000,2.12,2.14,1.881,1.92,1380848,0
+LCTX.US,D,20181011,000000,1.92,2.2,1.92,2.09,591516,0
+LCTX.US,D,20181012,000000,2.14,2.17,2,2,488251,0
+LCTX.US,D,20181015,000000,2.01,2.03,1.95,2,364558,0
+LCTX.US,D,20181016,000000,2.03,2.18,2.02,2.18,290842,0
+LCTX.US,D,20181017,000000,2.18,2.18,2.09,2.16,286029,0
+LCTX.US,D,20181018,000000,2.15,2.15,2,2.02,345257,0
+LCTX.US,D,20181019,000000,2.02,2.13,2.01,2.03,253109,0
+LCTX.US,D,20181022,000000,2.03,2.04,1.98,1.99,327365,0
+LCTX.US,D,20181023,000000,1.95,2.03,1.9,1.98,236449,0
+LCTX.US,D,20181024,000000,1.96,2.01,1.95,1.96,441729,0
+LCTX.US,D,20181025,000000,1.96,2.07,1.9,2.01,456901,0
+LCTX.US,D,20181026,000000,1.98,2.05,1.88,1.98,336613,0
+LCTX.US,D,20181029,000000,1.98,2.01,1.8,1.85,519210,0
+LCTX.US,D,20181030,000000,1.92,1.98,1.9,1.93,370425,0
+LCTX.US,D,20181031,000000,1.97,1.98,1.93,1.95,230619,0
+LCTX.US,D,20181101,000000,2,2.1,1.99,2.08,480338,0
+LCTX.US,D,20181102,000000,2.08,2.11,2.05,2.1,292609,0
+LCTX.US,D,20181105,000000,2.15,2.15,2.07,2.08,293511,0
+LCTX.US,D,20181106,000000,2.1,2.1001,2.06,2.08,162893,0
+LCTX.US,D,20181107,000000,2.14,2.14,2.07,2.1,223724,0
+LCTX.US,D,20181108,000000,2.01,2.0299,1.96,1.99,703838,0
+LCTX.US,D,20181109,000000,1.99,2.04,1.82,1.92,639039,0
+LCTX.US,D,20181112,000000,1.89,1.9,1.65,1.68,897362,0
+LCTX.US,D,20181113,000000,1.72,1.81,1.7,1.74,363727,0
+LCTX.US,D,20181114,000000,1.78,1.82,1.72,1.8,783453,0
+LCTX.US,D,20181115,000000,1.79,1.82,1.74,1.82,407532,0
+LCTX.US,D,20181116,000000,1.78,1.87,1.73,1.87,569788,0
+LCTX.US,D,20181119,000000,1.83,1.85,1.69,1.75,379674,0
+LCTX.US,D,20181120,000000,1.71,1.77,1.67,1.69,502589,0
+LCTX.US,D,20181121,000000,1.72,1.75,1.69,1.75,266769,0
+LCTX.US,D,20181123,000000,1.74,1.78,1.71,1.72,153090,0
+LCTX.US,D,20181126,000000,1.73,1.82,1.6301,1.69,834293,0
+LCTX.US,D,20181127,000000,1.7,1.7115,1.59,1.64,345317,0
+LCTX.US,D,20181128,000000,1.64,1.64,1.54,1.59,820429,0
+LCTX.US,D,20181129,000000,1.6,1.61,1.41,1.45,1032804,0
+LCTX.US,D,20181130,000000,1.45,1.475,1.39,1.43,706374,0
+LCTX.US,D,20181203,000000,1.43,1.5334,1.38,1.43,794754,0
+LCTX.US,D,20181204,000000,1.52,1.59,1.38,1.41,812631,0
+LCTX.US,D,20181206,000000,1.39,1.44,1.34,1.39,424907,0
+LCTX.US,D,20181207,000000,1.4,1.42,1.28,1.34,418767,0
+LCTX.US,D,20181210,000000,1.32,1.36,1.22,1.3,455004,0
+LCTX.US,D,20181211,000000,1.32,1.36,1.2717,1.28,534533,0
+LCTX.US,D,20181212,000000,1.29,1.34,1.26,1.3,463267,0
+LCTX.US,D,20181213,000000,1.29,1.32,1.21,1.23,488067,0
+LCTX.US,D,20181214,000000,1.2,1.3,1.2,1.23,298474,0
+LCTX.US,D,20181217,000000,1.19,1.22,1.03,1.05,1185383,0
+LCTX.US,D,20181218,000000,1.06,1.08,1,1.03,637478,0
+LCTX.US,D,20181219,000000,1.02,1.04,0.879,0.879,1129576,0
+LCTX.US,D,20181220,000000,0.8855,1,0.7702,0.9147,1010707,0
+LCTX.US,D,20181221,000000,0.9001,1,0.66,0.86,4251238,0
+LCTX.US,D,20181224,000000,0.85,0.9601,0.85,0.8948,637321,0
+LCTX.US,D,20181226,000000,0.89,0.93,0.861,0.9216,729924,0
+LCTX.US,D,20181227,000000,0.885,0.9696,0.8715,0.9544,755500,0
+LCTX.US,D,20181228,000000,0.9334,0.99,0.8987,0.945,674811,0
+LCTX.US,D,20181231,000000,0.9665,1.0369,0.9038,0.913,511841,0
+LCTX.US,D,20190102,000000,0.92,1.05,0.8949,1.04,489334,0
+LCTX.US,D,20190103,000000,1.03,1.03,0.93846,0.96,339568,0
+LCTX.US,D,20190104,000000,0.99,1.04,0.97,1.02,255970,0
+LCTX.US,D,20190107,000000,1.02,1.14,1.01,1.08,463833,0
+LCTX.US,D,20190108,000000,1.11,1.15,1.1,1.15,315031,0
+LCTX.US,D,20190109,000000,1.17,1.19,1.14,1.17,307835,0
+LCTX.US,D,20190110,000000,1.17,1.22,1.12,1.2,329598,0
+LCTX.US,D,20190111,000000,1.2,1.22,1.11,1.13,341191,0
+LCTX.US,D,20190114,000000,1.13,1.13,1.05,1.07,277422,0
+LCTX.US,D,20190115,000000,1.06,1.12,1.06,1.12,131512,0
+LCTX.US,D,20190116,000000,1.11,1.1527,1.06,1.06,308630,0
+LCTX.US,D,20190117,000000,1.06,1.11,1.03,1.07,452694,0
+LCTX.US,D,20190118,000000,1.07,1.09,0.977,0.9998,808819,0
+LCTX.US,D,20190122,000000,1.01,1.01,0.89,0.9401,1949505,0
+LCTX.US,D,20190123,000000,0.9434,0.9849,0.903,0.9178,306186,0
+LCTX.US,D,20190124,000000,0.9449,0.98,0.925,0.9581,588933,0
+LCTX.US,D,20190125,000000,0.97,0.9799,0.92,0.9399,404757,0
+LCTX.US,D,20190128,000000,0.92,0.96,0.85,0.8941,670787,0
+LCTX.US,D,20190129,000000,0.97,1.65,0.97,1.39,10069223,0
+LCTX.US,D,20190130,000000,1.57,1.6,1.31,1.42,4780192,0
+LCTX.US,D,20190131,000000,1.4,1.4584,1.32,1.41,1219546,0
+LCTX.US,D,20190201,000000,1.45,1.4585,1.28,1.33,972011,0
+LCTX.US,D,20190204,000000,1.32,1.33,1.25,1.27,647993,0
+LCTX.US,D,20190205,000000,1.25,1.3,1.22,1.23,744231,0
+LCTX.US,D,20190206,000000,1.21,1.25,1.15,1.16,1200599,0
+LCTX.US,D,20190207,000000,1.16,1.17,1.0801,1.15,904940,0
+LCTX.US,D,20190208,000000,1.14,1.18,1.11,1.11,613210,0
+LCTX.US,D,20190211,000000,1.12,1.17,1.11,1.14,565297,0
+LCTX.US,D,20190212,000000,1.16,1.19,1.07,1.16,765316,0
+LCTX.US,D,20190213,000000,1.17,1.1841,1.13,1.14,375665,0
+LCTX.US,D,20190214,000000,1.14,1.16,1.12,1.15,420831,0
+LCTX.US,D,20190215,000000,1.15,1.19,1.14,1.17,650309,0
+LCTX.US,D,20190219,000000,1.18,1.3,1.16,1.27,1474193,0
+LCTX.US,D,20190220,000000,1.26,1.28,1.15,1.15,729907,0
+LCTX.US,D,20190221,000000,1.26,1.29,1.17,1.28,1367363,0
+LCTX.US,D,20190222,000000,1.31,1.32,1.2,1.24,690636,0
+LCTX.US,D,20190225,000000,1.22,1.27,1.2,1.2,467591,0
+LCTX.US,D,20190226,000000,1.22,1.25,1.18,1.23,416315,0
+LCTX.US,D,20190227,000000,1.22,1.25,1.19,1.24,336711,0
+LCTX.US,D,20190228,000000,1.24,1.24,1.12,1.2,704208,0
+LCTX.US,D,20190301,000000,1.2,1.22,1.17,1.17,351947,0
+LCTX.US,D,20190304,000000,1.18,1.2,1.14,1.17,334185,0
+LCTX.US,D,20190305,000000,1.17,1.26,1.16,1.25,684817,0
+LCTX.US,D,20190306,000000,1.24,1.255,1.18,1.22,728099,0
+LCTX.US,D,20190307,000000,1.23,1.32,1.23,1.28,3164079,0
+LCTX.US,D,20190308,000000,1.29,1.3974,1.28,1.31,1052882,0
+LCTX.US,D,20190311,000000,1.33,1.54,1.31,1.46,2172167,0
+LCTX.US,D,20190312,000000,1.47,1.51,1.44,1.47,919647,0
+LCTX.US,D,20190313,000000,1.49,1.58,1.48,1.57,1034579,0
+LCTX.US,D,20190314,000000,1.58,1.69,1.46,1.55,1484956,0
+LCTX.US,D,20190315,000000,1.38,1.73,1.26,1.73,2529198,0
+LCTX.US,D,20190318,000000,1.67,1.68,1.5,1.63,1733891,0
+LCTX.US,D,20190319,000000,1.61,1.61,1.5,1.57,1031949,0
+LCTX.US,D,20190320,000000,1.57,1.67,1.53,1.64,867280,0
+LCTX.US,D,20190321,000000,1.62,1.63,1.47,1.62,906929,0
+LCTX.US,D,20190322,000000,1.63,1.63,1.55,1.56,420421,0
+LCTX.US,D,20190325,000000,1.52,1.53,1.35,1.46,1179480,0
+LCTX.US,D,20190326,000000,1.45,1.48,1.43,1.45,342378,0
+LCTX.US,D,20190327,000000,1.43,1.44,1.28,1.36,880606,0
+LCTX.US,D,20190328,000000,1.35,1.38,1.32,1.33,300381,0
+LCTX.US,D,20190329,000000,1.32,1.35,1.18,1.31,3633675,0
+LCTX.US,D,20190401,000000,1.32,1.35,1.29,1.3,485325,0
+LCTX.US,D,20190402,000000,1.29,1.33,1.27,1.31,683038,0
+LCTX.US,D,20190403,000000,1.32,1.37,1.3,1.34,551695,0
+LCTX.US,D,20190404,000000,1.34,1.3667,1.25,1.26,844264,0
+LCTX.US,D,20190405,000000,1.26,1.32,1.26,1.28,538800,0
+LCTX.US,D,20190408,000000,1.3,1.33,1.26,1.32,332739,0
+LCTX.US,D,20190409,000000,1.31,1.33,1.24,1.25,577477,0
+LCTX.US,D,20190410,000000,1.24,1.34,1.24,1.33,492103,0
+LCTX.US,D,20190411,000000,1.32,1.32,1.25,1.26,477448,0
+LCTX.US,D,20190412,000000,1.28,1.31,1.26,1.29,550080,0
+LCTX.US,D,20190415,000000,1.3,1.34,1.28,1.3,400867,0
+LCTX.US,D,20190416,000000,1.32,1.34,1.29,1.29,331261,0
+LCTX.US,D,20190417,000000,1.31,1.31,1.17,1.2,851175,0
+LCTX.US,D,20190418,000000,1.2,1.26,1.18,1.25,542848,0
+LCTX.US,D,20190422,000000,1.25,1.26,1.18,1.2,786796,0
+LCTX.US,D,20190423,000000,1.21,1.27,1.21,1.26,503027,0
+LCTX.US,D,20190424,000000,1.27,1.28,1.22,1.25,434016,0
+LCTX.US,D,20190425,000000,1.25,1.25,1.21,1.23,420081,0
+LCTX.US,D,20190426,000000,1.22,1.25,1.21,1.23,314481,0
+LCTX.US,D,20190429,000000,1.25,1.33,1.23,1.28,725502,0
+LCTX.US,D,20190430,000000,1.28,1.3,1.23,1.24,518783,0
+LCTX.US,D,20190501,000000,1.25,1.29,1.23,1.28,537539,0
+LCTX.US,D,20190502,000000,1.28,1.31,1.22,1.26,881660,0
+LCTX.US,D,20190503,000000,1.27,1.27,1.21,1.26,630053,0
+LCTX.US,D,20190506,000000,1.21,1.28,1.21,1.26,460879,0
+LCTX.US,D,20190507,000000,1.23,1.255,1.21,1.24,392326,0
+LCTX.US,D,20190508,000000,1.24,1.26,1.17,1.2,415131,0
+LCTX.US,D,20190509,000000,1.2,1.24,1.14,1.18,516328,0
+LCTX.US,D,20190510,000000,1.27,1.28,1.18,1.21,549414,0
+LCTX.US,D,20190513,000000,1.19,1.2,1.11,1.14,620924,0
+LCTX.US,D,20190514,000000,1.15,1.15,1.02,1.07,1025201,0
+LCTX.US,D,20190515,000000,1.08,1.21,1.0746,1.18,671684,0
+LCTX.US,D,20190516,000000,1.16,1.22,1.155,1.2,553518,0
+LCTX.US,D,20190517,000000,1.18,1.2,1.1,1.17,687091,0
+LCTX.US,D,20190520,000000,1.15,1.18,1.12,1.13,354971,0
+LCTX.US,D,20190521,000000,1.16,1.16,1.1,1.13,361013,0
+LCTX.US,D,20190522,000000,1.11,1.13,1.07,1.12,265172,0
+LCTX.US,D,20190523,000000,1.11,1.11,1.05,1.06,340284,0
+LCTX.US,D,20190524,000000,1.06,1.11,1.045,1.08,258617,0
+LCTX.US,D,20190528,000000,1.08,1.09,1,1,1221204,0
+LCTX.US,D,20190529,000000,1.01,1.02,0.9664,0.97,1086909,0
+LCTX.US,D,20190530,000000,0.975,1.05,0.9694,1.03,639286,0
+LCTX.US,D,20190531,000000,1.09,1.09,0.98,0.99,527240,0
+LCTX.US,D,20190603,000000,1.04,1.04,0.9701,0.986,366831,0
+LCTX.US,D,20190604,000000,1.01,1.04,0.9803,1.04,303773,0
+LCTX.US,D,20190605,000000,1.03,1.03,0.9763,1.01,532874,0
+LCTX.US,D,20190606,000000,1.01,1.03,0.904,0.9643,609568,0
+LCTX.US,D,20190607,000000,0.95,1.01,0.95,1,261640,0
+LCTX.US,D,20190610,000000,0.98,1.03,0.98,1.01,375106,0
+LCTX.US,D,20190611,000000,1,1.01,0.9681,1.01,388339,0
+LCTX.US,D,20190612,000000,1,1.03,0.98,1,204065,0
+LCTX.US,D,20190613,000000,0.9982,1.12,0.99,1.09,440659,0
+LCTX.US,D,20190614,000000,1.09,1.09,0.98,1.04,489481,0
+LCTX.US,D,20190617,000000,1.03,1.04,1,1.03,245299,0
+LCTX.US,D,20190618,000000,1.02,1.12,1.0104,1.1,313317,0
+LCTX.US,D,20190619,000000,1.08,1.11,1.08,1.11,224784,0
+LCTX.US,D,20190620,000000,1.13,1.13,1.06,1.07,294665,0
+LCTX.US,D,20190621,000000,1.04,1.09,1.03,1.08,356151,0
+LCTX.US,D,20190624,000000,1.06,1.07,1,1.02,309192,0
+LCTX.US,D,20190625,000000,1.02,1.06,1,1.06,215053,0
+LCTX.US,D,20190626,000000,1.04,1.07,1.01,1.01,299625,0
+LCTX.US,D,20190627,000000,1,1.045,0.99,1.04,328504,0
+LCTX.US,D,20190628,000000,1.03,1.1,1,1.1,1940066,0
+LCTX.US,D,20190701,000000,1.09,1.1,1.02,1.03,279792,0
+LCTX.US,D,20190702,000000,1.03,1.08,1.02,1.02,287312,0
+LCTX.US,D,20190703,000000,1.03,1.08,1.02,1.03,211994,0
+LCTX.US,D,20190705,000000,1.04,1.16,1.03,1.11,689453,0
+LCTX.US,D,20190708,000000,1.12,1.19,1.1,1.17,668935,0
+LCTX.US,D,20190709,000000,1.17,1.22,1.06,1.15,922646,0
+LCTX.US,D,20190710,000000,1.16,1.2,1.141,1.18,322182,0
+LCTX.US,D,20190711,000000,1.18,1.2,1.15,1.19,342610,0
+LCTX.US,D,20190712,000000,1.16,1.2,1.11,1.13,508569,0
+LCTX.US,D,20190715,000000,1.12,1.2,1.11,1.2,397963,0
+LCTX.US,D,20190716,000000,1.2,1.2,1.13,1.18,268288,0
+LCTX.US,D,20190717,000000,1.17,1.17,1.1,1.13,284794,0
+LCTX.US,D,20190718,000000,1.13,1.17,1.12,1.14,194131,0
+LCTX.US,D,20190719,000000,1.13,1.1372,1.0754,1.1,279635,0
+LCTX.US,D,20190722,000000,1.11,1.11,1.06,1.09,251283,0
+LCTX.US,D,20190723,000000,1.08,1.14,1.08,1.12,291025,0
+LCTX.US,D,20190724,000000,1.11,1.2,1.09,1.18,565746,0
+LCTX.US,D,20190725,000000,1.16,1.18,1.13,1.17,335201,0
+LCTX.US,D,20190726,000000,1.17,1.26,1.15,1.24,618539,0
+LCTX.US,D,20190729,000000,1.24,1.25,1.15,1.2,411732,0
+LCTX.US,D,20190730,000000,1.19,1.23,1.17,1.19,395489,0
+LCTX.US,D,20190731,000000,1.18,1.19,1.1,1.1,590835,0
+LCTX.US,D,20190801,000000,1.1,1.14,1.03,1.05,750183,0
+LCTX.US,D,20190802,000000,1.04,1.09,1.03,1.04,364619,0
+LCTX.US,D,20190805,000000,1.03,1.0599,0.9791,0.9791,533766,0
+LCTX.US,D,20190806,000000,0.99,1.06,0.9871,1.01,394168,0
+LCTX.US,D,20190807,000000,0.99,1.0543,0.981,1.01,337230,0
+LCTX.US,D,20190808,000000,1.01,1.07,0.99,0.99,436769,0
+LCTX.US,D,20190809,000000,0.91,0.97,0.9,0.9199,702943,0
+LCTX.US,D,20190812,000000,0.9192,0.98,0.8531,0.95,361780,0
+LCTX.US,D,20190813,000000,0.9595,1.03,0.92,1.02,500777,0
+LCTX.US,D,20190814,000000,0.94,1.02,0.93,0.9941,338110,0
+LCTX.US,D,20190815,000000,0.97,1.01,0.91,0.97,437422,0
+LCTX.US,D,20190816,000000,0.9474,1.03,0.9474,1.03,269468,0
+LCTX.US,D,20190819,000000,1.04,1.07,0.97,0.9991,412305,0
+LCTX.US,D,20190820,000000,0.99,1.02,0.9702,1.01,248254,0
+LCTX.US,D,20190821,000000,1.01,1.02,0.9501,0.9597,262239,0
+LCTX.US,D,20190822,000000,0.95,1.01,0.95,0.969,201276,0
+LCTX.US,D,20190823,000000,0.9731,1.02,0.9616,0.9925,358068,0
+LCTX.US,D,20190826,000000,1,1.02,0.8502,0.881,1004228,0
+LCTX.US,D,20190827,000000,0.89,0.9405,0.85,0.8515,575877,0
+LCTX.US,D,20190828,000000,0.85,0.8999,0.82,0.8899,440861,0
+LCTX.US,D,20190829,000000,0.8864,0.92,0.8593,0.9128,448998,0
+LCTX.US,D,20190830,000000,0.9094,0.9497,0.8799,0.9344,211143,0
+LCTX.US,D,20190903,000000,0.9451,0.95,0.9,0.9,335777,0
+LCTX.US,D,20190904,000000,0.9101,0.9491,0.84,0.8873,762599,0
+LCTX.US,D,20190905,000000,0.92,0.95,0.8817,0.93,800405,0
+LCTX.US,D,20190906,000000,0.9296,0.97,0.903,0.9207,302039,0
+LCTX.US,D,20190909,000000,0.9412,0.95,0.9071,0.9355,242735,0
+LCTX.US,D,20190910,000000,0.9394,1.06,0.9394,1.04,998927,0
+LCTX.US,D,20190911,000000,1.05,1.05,0.98,1.04,481451,0
+LCTX.US,D,20190912,000000,1.04,1.04,0.9948,1.04,333275,0
+LCTX.US,D,20190913,000000,1.04,1.04,1,1.02,246071,0
+LCTX.US,D,20190916,000000,1.01,1.03,1,1.01,190601,0
+LCTX.US,D,20190917,000000,1.01,1.03,0.99,1,225274,0
+LCTX.US,D,20190918,000000,0.99,1.02,0.99,1,345658,0
+LCTX.US,D,20190919,000000,1.02,1.18,1.014,1.05,1467339,0
+LCTX.US,D,20190920,000000,1.05,1.1,1.05,1.07,461181,0
+LCTX.US,D,20190923,000000,1.07,1.085,1.03,1.03,370057,0
+LCTX.US,D,20190924,000000,1.02,1.05,1.02,1.02,291399,0
+LCTX.US,D,20190925,000000,1.02,1.07,1.02,1.06,351054,0
+LCTX.US,D,20190926,000000,1.07,1.07,0.9803,1,291477,0
+LCTX.US,D,20190927,000000,0.98,1,0.96,0.96,266474,0
+LCTX.US,D,20190930,000000,0.98,0.99,0.9417,0.98,337983,0
+LCTX.US,D,20191001,000000,1,1.01,0.964,0.97,345822,0
+LCTX.US,D,20191002,000000,0.9677,0.9859,0.9189,0.92,369878,0
+LCTX.US,D,20191003,000000,0.92,0.96,0.9,0.93,248508,0
+LCTX.US,D,20191004,000000,0.91,0.9848,0.9,0.9783,207155,0
+LCTX.US,D,20191007,000000,0.967,0.98,0.932,0.9606,101990,0
+LCTX.US,D,20191008,000000,0.9428,0.97,0.92,0.9608,174037,0
+LCTX.US,D,20191009,000000,0.96,0.99,0.94,0.94,270006,0
+LCTX.US,D,20191010,000000,0.9352,0.97,0.9352,0.942,116573,0
+LCTX.US,D,20191011,000000,0.95,0.97,0.94,0.94,227104,0
+LCTX.US,D,20191014,000000,0.96,0.97,0.9201,0.93,231697,0
+LCTX.US,D,20191015,000000,0.95,0.96,0.93,0.9492,242989,0
+LCTX.US,D,20191016,000000,0.95,1.02,0.92,1.01,376837,0
+LCTX.US,D,20191017,000000,1,1,0.96,0.96,141829,0
+LCTX.US,D,20191018,000000,0.93,0.99,0.93,0.9778,309465,0
+LCTX.US,D,20191021,000000,1,1.01,0.96,0.9699,278311,0
+LCTX.US,D,20191022,000000,0.9651,0.99,0.9312,0.9577,178239,0
+LCTX.US,D,20191023,000000,0.98,1.0101,0.9402,0.961,242982,0
+LCTX.US,D,20191024,000000,0.96,0.99,0.9303,0.937,182912,0
+LCTX.US,D,20191025,000000,0.91,0.93,0.8505,0.8521,805086,0
+LCTX.US,D,20191028,000000,0.85,0.8899,0.85,0.8602,354378,0
+LCTX.US,D,20191029,000000,0.86,0.89,0.8128,0.8349,319974,0
+LCTX.US,D,20191030,000000,0.835,0.85,0.8,0.8384,182223,0
+LCTX.US,D,20191031,000000,0.8249,0.8457,0.78,0.78,692965,0
+LCTX.US,D,20191101,000000,0.8,0.818,0.7703,0.787,300840,0
+LCTX.US,D,20191104,000000,0.75,0.8297,0.7383,0.8297,582948,0
+LCTX.US,D,20191105,000000,0.83,0.8721,0.781,0.87,479576,0
+LCTX.US,D,20191106,000000,0.8439,0.8658,0.8212,0.823,191979,0
+LCTX.US,D,20191107,000000,0.822,0.84,0.822,0.8395,116501,0
+LCTX.US,D,20191108,000000,0.82,0.85,0.7948,0.7962,341839,0
+LCTX.US,D,20191111,000000,0.8392,0.8392,0.7235,0.7299,543011,0
+LCTX.US,D,20191112,000000,0.73,0.75,0.6604,0.7175,629763,0
+LCTX.US,D,20191113,000000,0.72,0.78,0.72,0.778,317315,0
+LCTX.US,D,20191114,000000,0.77,0.8,0.7514,0.798,273402,0
+LCTX.US,D,20191115,000000,0.81,0.94,0.8,0.87,748621,0
+LCTX.US,D,20191118,000000,0.87,0.9,0.8445,0.8649,318201,0
+LCTX.US,D,20191119,000000,0.865,0.8799,0.84,0.8542,357606,0
+LCTX.US,D,20191120,000000,0.8434,0.94,0.83,0.855,269710,0
+LCTX.US,D,20191121,000000,0.88,0.89,0.8625,0.8804,141719,0
+LCTX.US,D,20191122,000000,0.88,0.88,0.85,0.852,265779,0
+LCTX.US,D,20191125,000000,0.865,0.92,0.8603,0.873,329313,0
+LCTX.US,D,20191126,000000,0.87,0.9399,0.87,0.8935,234913,0
+LCTX.US,D,20191127,000000,0.92,0.93,0.8549,0.9102,152528,0
+LCTX.US,D,20191129,000000,0.91,0.92,0.85,0.9,387165,0
+LCTX.US,D,20191202,000000,0.8845,0.9,0.82,0.826,506349,0
+LCTX.US,D,20191203,000000,0.834,0.858,0.8,0.8,285655,0
+LCTX.US,D,20191204,000000,0.8303,0.836,0.8,0.82,567932,0
+LCTX.US,D,20191205,000000,0.823,0.848,0.7874,0.8,576149,0
+LCTX.US,D,20191206,000000,0.8,0.82,0.7792,0.781,529813,0
+LCTX.US,D,20191209,000000,0.79,0.8,0.7322,0.7433,385456,0
+LCTX.US,D,20191210,000000,0.7412,0.7499,0.66088,0.69,803000,0
+LCTX.US,D,20191211,000000,0.69,0.7101,0.6898,0.7004,522675,0
+LCTX.US,D,20191212,000000,0.6981,0.71,0.686,0.686,543667,0
+LCTX.US,D,20191213,000000,0.69,0.6949,0.67,0.6791,530790,0
+LCTX.US,D,20191216,000000,0.67,0.685,0.6501,0.6573,792822,0
+LCTX.US,D,20191217,000000,0.6501,0.67,0.6403,0.6404,684758,0
+LCTX.US,D,20191218,000000,0.65,0.6533,0.61777,0.6263,542158,0
+LCTX.US,D,20191219,000000,0.625,0.63,0.5743,0.6,1172682,0
+LCTX.US,D,20191220,000000,0.59,0.6,0.57,0.5947,1210318,0
+LCTX.US,D,20191223,000000,0.58,0.59,0.5339,0.54,1643859,0
+LCTX.US,D,20191224,000000,0.86,0.9,0.7,0.7264,8246761,0
+LCTX.US,D,20191226,000000,0.76,0.8431,0.733,0.7964,2394912,0
+LCTX.US,D,20191227,000000,0.7522,0.7777,0.7253,0.77,1034350,0
+LCTX.US,D,20191230,000000,0.81,0.95,0.78,0.8581,3266837,0
+LCTX.US,D,20191231,000000,0.859,0.9,0.78,0.89,1249327,0
+LCTX.US,D,20200102,000000,0.9198,0.9375,0.82608,0.874,976819,0
+LCTX.US,D,20200103,000000,0.8557,0.8601,0.83,0.8306,401571,0
+LCTX.US,D,20200106,000000,0.8246,0.83,0.804,0.8113,428530,0
+LCTX.US,D,20200107,000000,0.81,0.8117,0.795,0.8,442275,0
+LCTX.US,D,20200108,000000,0.795,0.8,0.76,0.7627,527413,0
+LCTX.US,D,20200109,000000,0.77,0.78753,0.752,0.78,588117,0
+LCTX.US,D,20200110,000000,0.8,0.8281,0.7514,0.7695,507352,0
+LCTX.US,D,20200113,000000,0.77,0.7998,0.75,0.7653,331760,0
+LCTX.US,D,20200114,000000,0.77,0.81989,0.73,0.75,1055119,0
+LCTX.US,D,20200115,000000,0.76,0.76445,0.72944,0.7351,450355,0
+LCTX.US,D,20200116,000000,0.75,0.848,0.74058,0.8363,821569,0
+LCTX.US,D,20200117,000000,0.89,0.9,0.7956,0.8087,936507,0
+LCTX.US,D,20200121,000000,0.7889,0.8898,0.7803,0.851,515429,0
+LCTX.US,D,20200122,000000,0.85,0.854,0.8,0.81,590857,0
+LCTX.US,D,20200123,000000,0.79,0.9498,0.79,0.9498,1638205,0
+LCTX.US,D,20200124,000000,0.99,1.19,0.99,1.04,4226165,0
+LCTX.US,D,20200127,000000,1.08,1.15,1.0636,1.1,1626852,0
+LCTX.US,D,20200128,000000,1.13,1.17,1.11,1.14,1016597,0
+LCTX.US,D,20200129,000000,1.14,1.15,1,1.05,1045270,0
+LCTX.US,D,20200130,000000,1.05,1.1,1.0202,1.07,521927,0
+LCTX.US,D,20200131,000000,1.07,1.07,1.01,1.03,473133,0
+LCTX.US,D,20200203,000000,1.01,1.05,1,1.01,567434,0
+LCTX.US,D,20200204,000000,1.03,1.09,1,1.01,449532,0
+LCTX.US,D,20200205,000000,1.04,1.08,1.0201,1.08,520236,0
+LCTX.US,D,20200206,000000,1.1,1.45,1.08,1.31,5644269,0
+LCTX.US,D,20200207,000000,1.31,1.41,1.23,1.25,1643520,0
+LCTX.US,D,20200210,000000,1.29,1.48,1.25,1.47,2343924,0
+LCTX.US,D,20200211,000000,1.48,1.63,1.48,1.58,2440451,0
+LCTX.US,D,20200212,000000,1.63,1.67,1.46,1.49,1803931,0
+LCTX.US,D,20200213,000000,1.49,1.63,1.45,1.52,950934,0
+LCTX.US,D,20200214,000000,1.52,1.6,1.46,1.51,833932,0
+LCTX.US,D,20200218,000000,1.49,1.55,1.46,1.52,735357,0
+LCTX.US,D,20200219,000000,1.53,1.53,1.48,1.5,307821,0
+LCTX.US,D,20200220,000000,1.48,1.51,1.37,1.49,763836,0
+LCTX.US,D,20200221,000000,1.5,1.52,1.39,1.45,600667,0
+LCTX.US,D,20200224,000000,1.38,1.44,1.35,1.39,585274,0
+LCTX.US,D,20200225,000000,1.28,1.39,1.26,1.29,1234094,0
+LCTX.US,D,20200226,000000,1.23,1.28,1.05,1.13,1414475,0
+LCTX.US,D,20200227,000000,1.04,1.15,1.02,1.07,791457,0
+LCTX.US,D,20200228,000000,1.03,1.09,1.01,1.01,1078735,0
+LCTX.US,D,20200302,000000,1.02,1.1,1.02,1.07,868575,0
+LCTX.US,D,20200303,000000,1.08,1.0898,0.99,1,734967,0
+LCTX.US,D,20200304,000000,1.06,1.0995,1.01,1.04,661238,0
+LCTX.US,D,20200305,000000,0.9908,0.9999,0.901,0.9499,1161565,0
+LCTX.US,D,20200306,000000,0.9,0.9399,0.8801,0.91,662520,0
+LCTX.US,D,20200309,000000,0.84,0.8818,0.79,0.8,691642,0
+LCTX.US,D,20200310,000000,0.88,1,0.81,0.8661,948317,0
+LCTX.US,D,20200311,000000,0.8438,0.85,0.77,0.7917,629723,0
+LCTX.US,D,20200312,000000,0.7281,0.81,0.65,0.6801,822504,0
+LCTX.US,D,20200313,000000,0.81,0.8204,0.63,0.7501,817800,0
+LCTX.US,D,20200316,000000,0.68,0.72,0.61,0.63,893169,0
+LCTX.US,D,20200317,000000,0.6365,0.6919,0.6,0.6919,785550,0
+LCTX.US,D,20200318,000000,0.67,0.685,0.5801,0.6001,562656,0
+LCTX.US,D,20200319,000000,0.611,0.82724,0.605,0.7903,1211697,0
+LCTX.US,D,20200320,000000,0.7983,0.84,0.715,0.81,840464,0
+LCTX.US,D,20200323,000000,0.7306,0.7915,0.65,0.7582,469127,0
+LCTX.US,D,20200324,000000,0.75,0.8204,0.74,0.8204,534221,0
+LCTX.US,D,20200325,000000,0.84,0.84,0.75,0.8,381556,0
+LCTX.US,D,20200326,000000,0.81,0.8998,0.7901,0.8963,584629,0
+LCTX.US,D,20200327,000000,0.87,0.9,0.79,0.7901,406939,0
+LCTX.US,D,20200330,000000,0.9,0.9,0.795,0.83,503859,0
+LCTX.US,D,20200331,000000,0.84,0.84,0.77,0.8281,591233,0
+LCTX.US,D,20200401,000000,0.775,0.794899,0.72,0.72,707219,0
+LCTX.US,D,20200402,000000,0.741,0.82,0.73,0.7638,475834,0
+LCTX.US,D,20200403,000000,0.75,0.7767,0.7,0.7201,541610,0
+LCTX.US,D,20200406,000000,0.81,0.81,0.7407,0.789,523914,0
+LCTX.US,D,20200407,000000,0.8,0.81,0.74591,0.7572,375416,0
+LCTX.US,D,20200408,000000,0.79,0.79,0.73,0.76,521993,0
+LCTX.US,D,20200409,000000,0.76,0.7867,0.75,0.7705,587512,0
+LCTX.US,D,20200413,000000,0.79,0.7999,0.7423,0.7822,369483,0
+LCTX.US,D,20200414,000000,0.78,0.82,0.7702,0.81,495411,0
+LCTX.US,D,20200415,000000,0.81,0.81,0.72,0.7638,416142,0
+LCTX.US,D,20200416,000000,0.7646,0.82,0.7551,0.7686,418227,0
+LCTX.US,D,20200417,000000,0.819,0.836,0.7201,0.76,583723,0
+LCTX.US,D,20200420,000000,0.734,0.7749,0.7201,0.731,521563,0
+LCTX.US,D,20200421,000000,0.7121,0.738,0.7,0.71,356395,0
+LCTX.US,D,20200422,000000,0.74,0.744951,0.7,0.7316,631485,0
+LCTX.US,D,20200423,000000,0.747,0.747,0.72,0.7374,301509,0
+LCTX.US,D,20200424,000000,0.74,0.78,0.71,0.78,501626,0
+LCTX.US,D,20200427,000000,0.825,0.8251,0.76,0.7775,512897,0
+LCTX.US,D,20200428,000000,0.78,0.7996,0.76,0.77,328437,0
+LCTX.US,D,20200429,000000,0.7711,0.8999,0.77,0.868,908520,0
+LCTX.US,D,20200430,000000,0.9,0.9199,0.82,0.85,613043,0
+LCTX.US,D,20200501,000000,0.83,0.863099,0.7508,0.82,604998,0
+LCTX.US,D,20200504,000000,0.83,0.84,0.771,0.8205,291807,0
+LCTX.US,D,20200505,000000,0.89,0.97,0.86,0.86,1405540,0
+LCTX.US,D,20200506,000000,0.8954,1.04,0.89,0.955,1617524,0
+LCTX.US,D,20200507,000000,1.04,1.04,0.94,0.957,1296433,0
+LCTX.US,D,20200508,000000,0.9,0.9342,0.85,0.92,679798,0
+LCTX.US,D,20200511,000000,0.9245,0.9295,0.8662,0.8801,466667,0
+LCTX.US,D,20200512,000000,0.8954,0.9248,0.85,0.85,843680,0
+LCTX.US,D,20200513,000000,0.85,0.88,0.78,0.8101,789028,0
+LCTX.US,D,20200514,000000,0.82,0.8698,0.7801,0.8583,500064,0
+LCTX.US,D,20200515,000000,0.864,0.91,0.83,0.909,540356,0
+LCTX.US,D,20200518,000000,0.95,0.99,0.914,0.99,1090380,0
+LCTX.US,D,20200519,000000,0.98,0.98,0.9,0.9344,1435916,0
+LCTX.US,D,20200520,000000,0.93,0.95,0.86071,0.9074,1064725,0
+LCTX.US,D,20200521,000000,0.92,0.93,0.86,0.8694,486006,0
+LCTX.US,D,20200522,000000,0.87,0.8994,0.84,0.8636,671016,0
+LCTX.US,D,20200526,000000,0.88,1.09,0.86,1.03,5364735,0
+LCTX.US,D,20200527,000000,1,1.03,0.8801,0.9101,2073468,0
+LCTX.US,D,20200528,000000,0.9241,0.94,0.89,0.9251,1138888,0
+LCTX.US,D,20200529,000000,0.98,0.98,0.8701,0.8817,1783194,0
+LCTX.US,D,20200601,000000,0.96,0.97,0.8901,0.8901,1738603,0
+LCTX.US,D,20200602,000000,0.9225,0.9483,0.9,0.91,1127784,0
+LCTX.US,D,20200603,000000,0.92,0.945,0.9033,0.91,775661,0
+LCTX.US,D,20200604,000000,0.92,0.95,0.9033,0.91,948291,0
+LCTX.US,D,20200605,000000,0.935,0.935,0.88,0.89,1633880,0
+LCTX.US,D,20200608,000000,0.9537,1.03,0.9488,1,2834365,0
+LCTX.US,D,20200609,000000,1.03,1.2,0.95,1.18,3610908,0
+LCTX.US,D,20200610,000000,1.15,1.18,1,1.07,2170334,0
+LCTX.US,D,20200611,000000,1,1.08,0.99,1.03,1081723,0
+LCTX.US,D,20200612,000000,1.08,1.08,0.9501,0.9987,1349783,0
+LCTX.US,D,20200615,000000,0.973,1,0.95,0.9801,946619,0
+LCTX.US,D,20200616,000000,1.04,1.04,1,1.01,593940,0
+LCTX.US,D,20200617,000000,1,1.08,1,1.06,1186476,0
+LCTX.US,D,20200618,000000,1.09,1.09,1.01,1.03,974799,0
+LCTX.US,D,20200619,000000,1,1.03,0.98,1,1453433,0
+LCTX.US,D,20200622,000000,0.983,0.9917,0.9307,0.9899,1383761,0
+LCTX.US,D,20200623,000000,0.98,0.9944,0.9599,0.9599,1270587,0
+LCTX.US,D,20200624,000000,0.96,0.9725,0.91,0.9299,1514383,0
+LCTX.US,D,20200625,000000,0.9399,0.95,0.88,0.9,2451585,0
+LCTX.US,D,20200626,000000,0.95,0.97,0.8885,0.9381,11779319,0
+LCTX.US,D,20200629,000000,0.96,0.9799,0.9202,0.9202,1000847,0
+LCTX.US,D,20200630,000000,0.93,0.93,0.85,0.87,1590629,0
+LCTX.US,D,20200701,000000,0.8499,0.8689,0.82,0.8263,1086243,0
+LCTX.US,D,20200702,000000,0.82,0.8263,0.7838,0.79,1743410,0
+LCTX.US,D,20200706,000000,0.82,0.83,0.78,0.7903,1255127,0
+LCTX.US,D,20200707,000000,0.8,0.8435,0.79,0.8184,900955,0
+LCTX.US,D,20200708,000000,0.81,0.8148,0.7852,0.79,863733,0
+LCTX.US,D,20200709,000000,0.795,0.8149,0.78,0.79,629286,0
+LCTX.US,D,20200710,000000,0.7912,0.8,0.77,0.773,876121,0
+LCTX.US,D,20200713,000000,0.7849,0.7888,0.76,0.763,632658,0
+LCTX.US,D,20200714,000000,0.76,0.7671,0.7299,0.7462,1066324,0
+LCTX.US,D,20200715,000000,0.76,0.789,0.759437,0.7778,676791,0
+LCTX.US,D,20200716,000000,0.7844,0.785899,0.7551,0.7728,710285,0
+LCTX.US,D,20200717,000000,0.8,0.81,0.77,0.8057,460044,0
+LCTX.US,D,20200720,000000,0.86,0.86,0.8262,0.85,859734,0
+LCTX.US,D,20200721,000000,0.85,0.86,0.83,0.8388,805885,0
+LCTX.US,D,20200722,000000,0.8575,0.8575,0.83,0.8477,475686,0
+LCTX.US,D,20200723,000000,0.85,0.85,0.79,0.8165,583779,0
+LCTX.US,D,20200724,000000,0.8,0.8436,0.79,0.8097,529207,0
+LCTX.US,D,20200727,000000,0.85,0.895,0.8251,0.86,915107,0
+LCTX.US,D,20200728,000000,0.8782,0.8799,0.8413,0.8599,489044,0
+LCTX.US,D,20200729,000000,0.8617,0.8699,0.785,0.8369,629305,0
+LCTX.US,D,20200730,000000,0.8169,0.851,0.8012,0.8473,563197,0
+LCTX.US,D,20200731,000000,0.87,0.87,0.812,0.82,643999,0
+LCTX.US,D,20200803,000000,0.83,0.85,0.8201,0.85,441634,0
+LCTX.US,D,20200804,000000,0.8528,0.8667,0.84,0.85,431422,0
+LCTX.US,D,20200805,000000,0.8621,0.8795,0.8412,0.876,508928,0
+LCTX.US,D,20200806,000000,0.9,0.96,0.8925,0.92,1276784,0
+LCTX.US,D,20200807,000000,0.97,0.9725,0.8647,0.908,789794,0
+LCTX.US,D,20200810,000000,0.9028,0.94,0.879,0.93,808431,0
+LCTX.US,D,20200811,000000,0.93,0.93,0.877,0.9019,622753,0
+LCTX.US,D,20200812,000000,0.9,0.97,0.8701,0.915,978894,0
+LCTX.US,D,20200813,000000,0.9091,0.9201,0.8901,0.92,337066,0
+LCTX.US,D,20200814,000000,0.92,0.94,0.9072,0.92,368888,0
+LCTX.US,D,20200817,000000,0.91,0.93,0.9,0.9137,378552,0
+LCTX.US,D,20200818,000000,0.9258,0.94,0.9037,0.9297,557941,0
+LCTX.US,D,20200819,000000,0.97,1.04,0.951,0.9781,1501676,0
+LCTX.US,D,20200820,000000,0.9836,0.9889,0.89,0.9153,754579,0
+LCTX.US,D,20200821,000000,0.9398,0.9659,0.9,0.9499,444071,0
+LCTX.US,D,20200824,000000,0.93,0.93,0.8611,0.8702,868085,0
+LCTX.US,D,20200825,000000,0.8599,0.88,0.82,0.8442,760127,0
+LCTX.US,D,20200826,000000,0.83,0.904,0.83,0.9,445987,0
+LCTX.US,D,20200827,000000,0.8911,0.906,0.86,0.8763,485759,0
+LCTX.US,D,20200828,000000,0.86,0.9015,0.851,0.9,331269,0
+LCTX.US,D,20200831,000000,0.92,0.9488,0.9,0.915,1061283,0
+LCTX.US,D,20200901,000000,0.9175,0.9296,0.8814,0.886,432475,0
+LCTX.US,D,20200902,000000,0.89,0.93,0.87,0.9191,571858,0
+LCTX.US,D,20200903,000000,0.88,0.906,0.8439,0.877,1158389,0
+LCTX.US,D,20200904,000000,0.87,0.89,0.84,0.86,560811,0
+LCTX.US,D,20200908,000000,0.85,0.91,0.84,0.895,484409,0
+LCTX.US,D,20200909,000000,0.9014,0.9335,0.8721,0.91,374044,0
+LCTX.US,D,20200910,000000,0.92,0.94,0.86,0.895,466266,0
+LCTX.US,D,20200911,000000,0.89,0.92505,0.872,0.9004,324181,0
+LCTX.US,D,20200914,000000,0.91,0.93,0.9,0.91,321510,0
+LCTX.US,D,20200915,000000,0.9,0.96,0.8912,0.9404,718692,0
+LCTX.US,D,20200916,000000,0.96,1.08,0.9401,1.05,1989386,0
+LCTX.US,D,20200917,000000,1.06,1.11,1.01,1.09,942626,0
+LCTX.US,D,20200918,000000,1.09,1.14,0.98,0.98,1532859,0
+LCTX.US,D,20200921,000000,1,1.05,0.9904,1.04,463461,0
+LCTX.US,D,20200922,000000,1.03,1.03,0.9551,0.968,591541,0
+LCTX.US,D,20200923,000000,0.96,1.0091,0.9101,0.9201,661529,0
+LCTX.US,D,20200924,000000,0.9001,0.94,0.87,0.9319,1162735,0
+LCTX.US,D,20200925,000000,0.9281,0.951,0.907,0.9369,382210,0
+LCTX.US,D,20200928,000000,0.92,0.9398,0.86,0.9199,654613,0
+LCTX.US,D,20200929,000000,0.93,0.98,0.9201,0.942,520881,0
+LCTX.US,D,20200930,000000,0.93,0.96,0.922,0.9366,275046,0
+LCTX.US,D,20201001,000000,0.93,0.99,0.9251,0.965,499930,0
+LCTX.US,D,20201002,000000,0.96,0.99,0.9451,0.96,443764,0
+LCTX.US,D,20201005,000000,1.04,1.04,0.955,0.9801,651274,0
+LCTX.US,D,20201006,000000,1.04,1.04,0.9502,0.9547,503668,0
+LCTX.US,D,20201007,000000,0.9745,1.02,0.9611,1.01,362130,0
+LCTX.US,D,20201008,000000,1.02,1.28,1.02,1.09,3501439,0
+LCTX.US,D,20201009,000000,1.08,1.145,1.05,1.11,749134,0
+LCTX.US,D,20201012,000000,1.11,1.15,1.04,1.06,684382,0
+LCTX.US,D,20201013,000000,1.11,1.19,1.08,1.19,1530313,0
+LCTX.US,D,20201014,000000,1.2,1.37,1.2,1.37,2737157,0
+LCTX.US,D,20201015,000000,1.42,1.47,1.24,1.35,1615861,0
+LCTX.US,D,20201016,000000,1.37,1.37,1.26,1.3,620940,0
+LCTX.US,D,20201019,000000,1.35,1.37,1.27,1.35,912246,0
+LCTX.US,D,20201020,000000,1.35,1.37,1.27,1.28,482660,0
+LCTX.US,D,20201021,000000,1.33,1.33,1.15,1.24,961875,0
+LCTX.US,D,20201022,000000,1.28,1.2862,1.22,1.25,378672,0
+LCTX.US,D,20201023,000000,1.24,1.29,1.23,1.26,352987,0
+LCTX.US,D,20201026,000000,1.25,1.26,1.16,1.2,732800,0
+LCTX.US,D,20201027,000000,1.17,1.22,1.17,1.18,372700,0
+LCTX.US,D,20201028,000000,1.19,1.23,1.16,1.21,773291,0
+LCTX.US,D,20201029,000000,1.21,1.22,1.12,1.16,693279,0
+LCTX.US,D,20201030,000000,1.14,1.18,1.01,1.1,645563,0
+LCTX.US,D,20201102,000000,1.13,1.17,1.1,1.15,374706,0
+LCTX.US,D,20201103,000000,1.14,1.23,1.14,1.22,533567,0
+LCTX.US,D,20201104,000000,1.22,1.23,1.14,1.21,456051,0
+LCTX.US,D,20201105,000000,1.24,1.36,1.2201,1.31,849634,0
+LCTX.US,D,20201106,000000,1.32,1.345,1.26,1.29,458464,0
+LCTX.US,D,20201109,000000,1.36,1.37,1.3,1.31,616815,0
+LCTX.US,D,20201110,000000,1.31,1.33,1.18,1.27,593640,0
+LCTX.US,D,20201111,000000,1.31,1.4199,1.31,1.41,1167468,0
+LCTX.US,D,20201112,000000,1.42,1.58,1.4,1.56,2517509,0
+LCTX.US,D,20201113,000000,1.58,1.58,1.43,1.47,1281613,0
+LCTX.US,D,20201116,000000,1.47,1.48,1.27,1.32,1872388,0
+LCTX.US,D,20201117,000000,1.33,1.44,1.27,1.4,1036556,0
+LCTX.US,D,20201118,000000,1.35,1.38,1.3211,1.35,831117,0
+LCTX.US,D,20201119,000000,1.41,1.41,1.28,1.3,685183,0
+LCTX.US,D,20201120,000000,1.37,1.39,1.31,1.35,728571,0
+LCTX.US,D,20201123,000000,1.38,1.38,1.32,1.33,541846,0
+LCTX.US,D,20201124,000000,1.35,1.35,1.28,1.28,618831,0
+LCTX.US,D,20201125,000000,1.28,1.4,1.25,1.32,964674,0
+LCTX.US,D,20201127,000000,1.3,1.44,1.3,1.4,576404,0
+LCTX.US,D,20201130,000000,1.4,1.445,1.33,1.43,632071,0
+LCTX.US,D,20201201,000000,1.41,1.48,1.3891,1.44,584220,0
+LCTX.US,D,20201202,000000,1.42,1.53,1.41,1.52,881271,0
+LCTX.US,D,20201203,000000,1.54,1.6,1.49,1.54,1214802,0
+LCTX.US,D,20201204,000000,1.54,1.66,1.54,1.61,1598762,0
+LCTX.US,D,20201207,000000,1.62,1.63,1.54,1.59,794414,0
+LCTX.US,D,20201208,000000,1.65,1.65,1.56,1.63,1479028,0
+LCTX.US,D,20201209,000000,1.7,1.7,1.57,1.65,1599086,0
+LCTX.US,D,20201210,000000,1.66,1.6888,1.62,1.65,1010681,0
+LCTX.US,D,20201211,000000,1.72,1.79,1.67,1.75,1655092,0
+LCTX.US,D,20201214,000000,1.85,2.01,1.8,1.83,3953203,0
+LCTX.US,D,20201215,000000,1.93,1.965,1.675,1.81,2701295,0
+LCTX.US,D,20201216,000000,1.85,1.85,1.78,1.82,1329824,0
+LCTX.US,D,20201217,000000,1.81,1.81,1.6,1.78,1321296,0
+LCTX.US,D,20201218,000000,1.8,1.82,1.7,1.74,2259214,0
+LCTX.US,D,20201221,000000,1.65,1.8,1.64,1.78,1256040,0
+LCTX.US,D,20201222,000000,1.82,1.82,1.69,1.71,771183,0
+LCTX.US,D,20201223,000000,1.75,1.79,1.69,1.76,842428,0
+LCTX.US,D,20201224,000000,1.77,1.7857,1.72,1.76,409724,0
+LCTX.US,D,20201228,000000,1.79,1.81,1.69,1.7,786294,0
+LCTX.US,D,20201229,000000,1.72,1.73,1.625,1.68,885463,0
+LCTX.US,D,20201230,000000,1.68,1.75,1.68,1.74,591291,0
+LCTX.US,D,20201231,000000,1.75,1.78,1.72,1.76,825994,0
+LCTX.US,D,20210104,000000,1.76,2.04,1.75,1.93,3871318,0
+LCTX.US,D,20210105,000000,1.9,2.15,1.89,2.04,3088603,0
+LCTX.US,D,20210106,000000,2,2.12,1.96,1.98,1860097,0
+LCTX.US,D,20210107,000000,1.99,2.03,1.97,2.01,1308028,0
+LCTX.US,D,20210108,000000,2.03,2.05,1.9,1.98,1283818,0
+LCTX.US,D,20210111,000000,1.98,2.09,1.96,2.05,1374005,0
+LCTX.US,D,20210112,000000,2.08,2.11,2.02,2.08,1224638,0
+LCTX.US,D,20210113,000000,2.08,2.09,1.98,2.04,1055919,0
+LCTX.US,D,20210114,000000,2.08,2.22,2.04,2.17,2256899,0
+LCTX.US,D,20210115,000000,2.23,2.2489,2.08,2.17,1503016,0
+LCTX.US,D,20210119,000000,2.2,2.58,2.1858,2.48,3539456,0
+LCTX.US,D,20210120,000000,3.03,3.03,2.63,3,7606285,0
+LCTX.US,D,20210121,000000,3,3,2.26,2.76,3946226,0
+LCTX.US,D,20210122,000000,2.84,2.8462,2.61,2.66,1670446,0
+LCTX.US,D,20210125,000000,2.61,2.7,2.22,2.59,2708638,0
+LCTX.US,D,20210126,000000,2.53,2.58,2.32,2.4,2666438,0
+LCTX.US,D,20210127,000000,2.4,2.52,2.3605,2.38,1741582,0
+LCTX.US,D,20210128,000000,2.4,2.46,2.11,2.22,1987081,0
+LCTX.US,D,20210129,000000,2.25,2.3399,2.1801,2.21,1130518,0
+LCTX.US,D,20210201,000000,2.38,2.45,2.29,2.34,1457152,0
+LCTX.US,D,20210202,000000,2.38,2.43,2.33,2.37,957355,0
+LCTX.US,D,20210203,000000,2.35,2.53,2.35,2.48,1460079,0
+LCTX.US,D,20210204,000000,2.48,2.56,2.45,2.47,1071987,0
+LCTX.US,D,20210205,000000,2.53,2.59,2.4501,2.54,1022730,0
+LCTX.US,D,20210208,000000,2.79,2.85,2.63,2.83,2965652,0
+LCTX.US,D,20210209,000000,3,3,2.9,2.92,3554332,0
+LCTX.US,D,20210210,000000,3.1,3.1,2.67,2.89,2666752,0
+LCTX.US,D,20210211,000000,3.01,3.02,2.765,2.83,1834411,0
+LCTX.US,D,20210212,000000,2.94,3.05,2.79,3,2874516,0
+LCTX.US,D,20210216,000000,3.06,3.1,3.0101,3.08,2159157,0
+LCTX.US,D,20210217,000000,3.1,3.1316,3.02,3.1,2421431,0
+LCTX.US,D,20210218,000000,3.03,3.05,2.82,2.85,1573476,0
+LCTX.US,D,20210219,000000,2.66,2.92,2.65,2.79,1628119,0
+LCTX.US,D,20210222,000000,2.73,2.95,2.73,2.76,1984214,0
+LCTX.US,D,20210223,000000,2.55,2.68,2.25,2.57,2266264,0
+LCTX.US,D,20210224,000000,2.66,2.71,2.45,2.45,1301893,0
+LCTX.US,D,20210225,000000,2.35,2.4599,2.25,2.29,2052216,0
+LCTX.US,D,20210226,000000,2.31,2.415,2.17,2.3,1259717,0
+LCTX.US,D,20210301,000000,2.3,2.55,2.3,2.41,1510064,0
+LCTX.US,D,20210302,000000,2.41,2.4699,2.25,2.31,1110238,0
+LCTX.US,D,20210303,000000,2.34,2.36,2.21,2.28,770197,0
+LCTX.US,D,20210304,000000,2.28,2.28,1.8,1.86,3049967,0
+LCTX.US,D,20210305,000000,1.92,1.9362,1.55,1.85,3241028,0
+LCTX.US,D,20210308,000000,1.78,1.86,1.72,1.77,1553191,0
+LCTX.US,D,20210309,000000,1.84,2.26,1.83,2.26,2970940,0
+LCTX.US,D,20210310,000000,2.43,2.5,2.12,2.25,2074894,0
+LCTX.US,D,20210311,000000,2.28,2.4,2.21,2.34,1265012,0
+LCTX.US,D,20210312,000000,2.39,2.58,2.36,2.48,2537113,0
+LCTX.US,D,20210315,000000,2.47,2.47,2.32,2.43,1077925,0
+LCTX.US,D,20210316,000000,2.45,2.45,2.25,2.36,1155896,0
+LCTX.US,D,20210317,000000,2.25,2.48,2.25,2.44,1638011,0
+LCTX.US,D,20210318,000000,2.45,2.57,2.37,2.37,1349151,0
+LCTX.US,D,20210319,000000,2.37,2.56,2.36,2.56,3103525,0
+LCTX.US,D,20210322,000000,2.58,2.58,2.36,2.37,1958838,0
+LCTX.US,D,20210323,000000,2.35,2.45,2.27,2.36,1573741,0
+LCTX.US,D,20210324,000000,2.45,2.46,2.31,2.36,1052432,0
+LCTX.US,D,20210325,000000,2.3,2.395,2.26,2.29,1099232,0
+LCTX.US,D,20210326,000000,2.31,2.42,2.26,2.37,802941,0
+LCTX.US,D,20210329,000000,2.3,2.34,2.11,2.14,1416033,0
+LCTX.US,D,20210330,000000,2.12,2.3,2.1,2.26,877159,0
+LCTX.US,D,20210331,000000,2.49,2.5,2.26,2.35,1392067,0
+LCTX.US,D,20210401,000000,2.36,2.48,2.325,2.46,911811,0
+LCTX.US,D,20210405,000000,2.49,2.54,2.44,2.48,915691,0
+LCTX.US,D,20210406,000000,2.46,2.52,2.36,2.48,887396,0
+LCTX.US,D,20210407,000000,2.47,2.52,2.4,2.43,632557,0
+LCTX.US,D,20210408,000000,2.48,2.58,2.42,2.53,664438,0
+LCTX.US,D,20210409,000000,2.5,2.6499,2.46,2.58,689013,0
+LCTX.US,D,20210412,000000,2.48,2.53,2.35,2.41,891999,0
+LCTX.US,D,20210413,000000,2.41,2.48,2.39,2.44,584545,0
+LCTX.US,D,20210414,000000,2.43,2.5,2.27,2.28,1224630,0
+LCTX.US,D,20210415,000000,2.29,2.38,2.25,2.26,541083,0
+LCTX.US,D,20210416,000000,2.25,2.33,2.1801,2.29,651763,0
+LCTX.US,D,20210419,000000,2.32,2.33,2.18,2.18,640149,0
+LCTX.US,D,20210420,000000,2.34,2.41,2.19,2.28,1765123,0
+LCTX.US,D,20210421,000000,2.29,2.445,2.22,2.39,770157,0
+LCTX.US,D,20210422,000000,2.38,2.55,2.3505,2.47,839992,0
+LCTX.US,D,20210423,000000,2.52,2.55,2.45,2.47,939722,0
+LCTX.US,D,20210426,000000,2.5,2.64,2.49,2.6,1446523,0
+LCTX.US,D,20210427,000000,2.69,2.85,2.63,2.72,2278236,0
+LCTX.US,D,20210428,000000,2.7,2.7299,2.58,2.69,869872,0
+LCTX.US,D,20210429,000000,2.68,2.72,2.615,2.66,774069,0
+LCTX.US,D,20210430,000000,2.56,2.75,2.51,2.74,862150,0
+LCTX.US,D,20210503,000000,2.79,2.79,2.63,2.66,811067,0
+LCTX.US,D,20210504,000000,2.6,2.64,2.46,2.58,805364,0
+LCTX.US,D,20210505,000000,2.67,2.9,2.67,2.77,1103088,0
+LCTX.US,D,20210506,000000,2.8,2.84,2.565,2.83,1392800,0
+LCTX.US,D,20210507,000000,2.85,2.85,2.64,2.74,868809,0
+LCTX.US,D,20210510,000000,2.72,2.74,2.46,2.52,1332140,0
+LCTX.US,D,20210511,000000,2.34,2.45,2.2301,2.41,1984447,0
+LCTX.US,D,20210512,000000,2.36,2.42,2.22,2.27,1002679,0
+LCTX.US,D,20210513,000000,2.3,2.415,2.14,2.17,1212812,0
+LCTX.US,D,20210514,000000,2.3,2.39,2.21,2.26,728554,0
+LCTX.US,D,20210517,000000,2.22,2.33,2.18,2.33,850632,0
+LCTX.US,D,20210518,000000,2.35,2.3601,2.26,2.29,420609,0
+LCTX.US,D,20210519,000000,2.24,2.38,2.2281,2.34,406550,0
+LCTX.US,D,20210520,000000,2.34,2.4,2.3,2.37,265780,0
+LCTX.US,D,20210521,000000,2.38,2.495,2.34,2.46,817006,0
+LCTX.US,D,20210524,000000,2.42,2.5,2.4,2.44,379057,0
+LCTX.US,D,20210525,000000,2.43,2.48,2.31,2.31,603638,0
+LCTX.US,D,20210526,000000,2.32,2.38,2.31,2.35,421609,0
+LCTX.US,D,20210527,000000,2.36,2.46,2.36,2.39,427780,0
+LCTX.US,D,20210528,000000,2.42,2.46,2.37,2.37,275537,0
+LCTX.US,D,20210601,000000,2.64,3,2.6,3,6687595,0
+LCTX.US,D,20210602,000000,3,3,2.7,2.84,2854838,0
+LCTX.US,D,20210603,000000,2.73,2.85,2.72,2.78,1169782,0
+LCTX.US,D,20210604,000000,2.85,2.905,2.7701,2.86,1529989,0
+LCTX.US,D,20210607,000000,2.82,2.95,2.8,2.85,1524691,0
+LCTX.US,D,20210608,000000,2.87,2.899,2.71,2.75,1436599,0
+LCTX.US,D,20210609,000000,2.76,2.91,2.7001,2.81,1645845,0
+LCTX.US,D,20210610,000000,2.81,2.835,2.77,2.81,1009032,0
+LCTX.US,D,20210611,000000,2.84,2.92,2.805,2.87,1081997,0
+LCTX.US,D,20210614,000000,2.89,2.97,2.8699,2.95,1948854,0
+LCTX.US,D,20210615,000000,2.98,3,2.82,2.89,1894725,0
+LCTX.US,D,20210616,000000,2.9,2.965,2.575,2.86,2693406,0
+LCTX.US,D,20210617,000000,2.85,2.9,2.74,2.84,1139350,0
+LCTX.US,D,20210618,000000,2.8,2.88,2.69,2.7,1510983,0
+LCTX.US,D,20210621,000000,2.74,2.79,2.6614,2.68,844257,0
+LCTX.US,D,20210622,000000,2.77,2.85,2.675,2.74,1278556,0
+LCTX.US,D,20210623,000000,2.65,2.825,2.65,2.79,1126894,0
+LCTX.US,D,20210624,000000,2.83,2.9,2.765,2.78,1261684,0
+LCTX.US,D,20210625,000000,2.78,3,2.78,2.84,17061310,0
+LCTX.US,D,20210628,000000,2.9,2.97,2.8,2.89,1401637,0
+LCTX.US,D,20210629,000000,2.89,2.975,2.84,2.93,1079981,0
+LCTX.US,D,20210630,000000,2.9,2.9873,2.84,2.85,1317995,0
+LCTX.US,D,20210701,000000,2.9,2.9,2.7585,2.86,1065717,0
+LCTX.US,D,20210702,000000,2.85,2.85,2.7,2.75,1711290,0
+LCTX.US,D,20210706,000000,2.72,2.81,2.64,2.8,839600,0
+LCTX.US,D,20210707,000000,2.79,2.809,2.6485,2.71,858000,0
+LCTX.US,D,20210708,000000,2.64,2.795,2.6101,2.78,780029,0
+LCTX.US,D,20210709,000000,2.79,2.79,2.7206,2.76,403806,0
+LCTX.US,D,20210712,000000,2.74,2.76,2.68,2.76,798367,0
+LCTX.US,D,20210713,000000,2.74,2.76,2.66,2.72,769675,0
+LCTX.US,D,20210714,000000,2.71,2.74,2.65,2.73,958534,0
+LCTX.US,D,20210715,000000,2.67,2.72,2.62,2.7,711604,0
+LCTX.US,D,20210716,000000,2.7,2.74,2.61,2.66,767030,0
+LCTX.US,D,20210719,000000,2.61,2.64,2.45,2.58,1273969,0
+LCTX.US,D,20210720,000000,2.54,2.73,2.54,2.68,1289507,0
+LCTX.US,D,20210721,000000,2.74,2.77,2.66,2.75,665358,0
+LCTX.US,D,20210722,000000,2.74,2.78,2.68,2.68,664082,0
+LCTX.US,D,20210723,000000,2.69,2.715,2.63,2.66,954737,0
+LCTX.US,D,20210726,000000,2.69,2.695,2.62,2.64,577591,0
+LCTX.US,D,20210727,000000,2.62,2.66,2.52,2.54,698774,0
+LCTX.US,D,20210728,000000,2.55,2.63,2.53,2.63,455197,0
+LCTX.US,D,20210729,000000,2.6,2.66,2.55,2.55,291523,0
+LCTX.US,D,20210730,000000,2.52,2.64,2.52,2.63,629537,0
+LCTX.US,D,20210802,000000,2.58,2.64,2.55,2.59,479290,0
+LCTX.US,D,20210803,000000,2.54,2.62,2.54,2.61,298209,0
+LCTX.US,D,20210804,000000,2.53,2.65,2.53,2.56,478398,0
+LCTX.US,D,20210805,000000,2.51,2.5974,2.51,2.58,333054,0
+LCTX.US,D,20210806,000000,2.61,2.62,2.55,2.55,398170,0
+LCTX.US,D,20210809,000000,2.51,2.6,2.51,2.58,263787,0
+LCTX.US,D,20210810,000000,2.6,2.64,2.56,2.57,290498,0
+LCTX.US,D,20210811,000000,2.68,2.6902,2.58,2.65,462886,0
+LCTX.US,D,20210812,000000,2.66,2.67,2.58,2.61,410508,0
+LCTX.US,D,20210813,000000,2.55,2.65,2.54,2.62,403439,0
+LCTX.US,D,20210816,000000,2.6,2.62,2.52,2.53,350695,0
+LCTX.US,D,20210817,000000,2.51,2.52,2.38,2.44,653837,0
+LCTX.US,D,20210818,000000,2.49,2.5476,2.42,2.42,323975,0
+LCTX.US,D,20210819,000000,2.45,2.465,2.305,2.33,694515,0
+LCTX.US,D,20210820,000000,2.3,2.44,2.285,2.29,713172,0
+LCTX.US,D,20210823,000000,2.32,2.46,2.29,2.45,703473,0
+LCTX.US,D,20210824,000000,2.43,2.495,2.41,2.45,564650,0
+LCTX.US,D,20210825,000000,2.42,2.4854,2.4,2.42,326984,0
+LCTX.US,D,20210826,000000,2.4,2.52,2.4,2.45,311967,0
+LCTX.US,D,20210827,000000,2.42,2.55,2.42,2.52,382725,0
+LCTX.US,D,20210830,000000,2.47,2.53,2.44,2.45,532779,0
+LCTX.US,D,20210831,000000,2.51,2.57,2.47,2.52,460383,0
+LCTX.US,D,20210901,000000,2.52,2.59,2.5,2.55,435214,0
+LCTX.US,D,20210902,000000,2.52,2.645,2.52,2.63,517089,0
+LCTX.US,D,20210903,000000,2.65,2.79,2.63,2.79,886978,0
+LCTX.US,D,20210907,000000,2.8,2.8,2.68,2.68,941220,0
+LCTX.US,D,20210908,000000,2.65,2.675,2.46,2.47,763536,0
+LCTX.US,D,20210909,000000,2.46,2.485,2.34,2.34,878081,0
+LCTX.US,D,20210910,000000,2.42,2.42,2.3,2.33,844427,0
+LCTX.US,D,20210913,000000,2.34,2.415,2.31,2.31,935888,0
+LCTX.US,D,20210914,000000,2.32,2.34,2.26,2.26,609377,0
+LCTX.US,D,20210915,000000,2.26,2.61,2.26,2.48,1078145,0
+LCTX.US,D,20210916,000000,2.48,2.51,2.36,2.42,838840,0
+LCTX.US,D,20210917,000000,2.44,2.58,2.34,2.55,5317669,0
+LCTX.US,D,20210920,000000,2.42,2.57,2.34,2.35,1574413,0
+LCTX.US,D,20210921,000000,2.41,2.45,2.34,2.42,729482,0
+LCTX.US,D,20210922,000000,2.4,2.5,2.39,2.45,507268,0
+LCTX.US,D,20210923,000000,2.46,2.655,2.46,2.64,1141017,0
+LCTX.US,D,20210924,000000,2.58,2.68,2.565,2.57,680842,0
+LCTX.US,D,20210927,000000,2.59,2.69,2.57,2.67,472005,0
+LCTX.US,D,20210928,000000,2.68,2.68,2.47,2.47,806429,0
+LCTX.US,D,20210929,000000,2.5,2.62,2.48,2.54,578423,0
+LCTX.US,D,20210930,000000,2.55,2.67,2.51,2.52,666650,0
+LCTX.US,D,20211001,000000,2.59,2.59,2.5115,2.59,656560,0
+LCTX.US,D,20211004,000000,2.56,2.56,2.425,2.45,613308,0
+LCTX.US,D,20211005,000000,2.43,2.575,2.41,2.54,547022,0
+LCTX.US,D,20211006,000000,2.49,2.52,2.39,2.39,612828,0
+LCTX.US,D,20211007,000000,2.43,2.48,2.41,2.46,406769,0
+LCTX.US,D,20211008,000000,2.45,2.47,2.4,2.4,325267,0
+LCTX.US,D,20211011,000000,2.45,2.49,2.4,2.41,337971,0
+LCTX.US,D,20211012,000000,2.4,2.46,2.395,2.45,328409,0
+LCTX.US,D,20211013,000000,2.45,2.48,2.38,2.38,334690,0
+LCTX.US,D,20211014,000000,2.42,2.44,2.38,2.39,393657,0
+LCTX.US,D,20211015,000000,2.36,2.4,2.35,2.35,610358,0
+LCTX.US,D,20211018,000000,2.32,2.36,2.27,2.28,1138699,0
+LCTX.US,D,20211019,000000,2.29,2.36,2.28,2.36,446378,0
+LCTX.US,D,20211020,000000,2.36,2.43,2.3,2.32,490303,0
+LCTX.US,D,20211021,000000,2.32,2.34,2.28,2.32,447617,0
+LCTX.US,D,20211022,000000,2.3,2.37,2.27,2.35,407003,0
+LCTX.US,D,20211025,000000,2.37,2.37,2.28,2.33,384972,0
+LCTX.US,D,20211026,000000,2.34,2.37,2.29,2.34,540727,0
+LCTX.US,D,20211027,000000,2.31,2.37,2.29,2.29,431596,0
+LCTX.US,D,20211028,000000,2.31,2.39,2.2898,2.38,520562,0
+LCTX.US,D,20211029,000000,2.35,2.4,2.28,2.28,682766,0
+LCTX.US,D,20211101,000000,2.32,2.4,2.3,2.38,632576,0
+LCTX.US,D,20211102,000000,2.36,2.5,2.3328,2.5,614073,0
+LCTX.US,D,20211103,000000,2.46,2.61,2.42,2.61,947853,0
+LCTX.US,D,20211104,000000,2.6,2.61,2.49,2.56,625916,0
+LCTX.US,D,20211105,000000,2.6,2.61,2.51,2.54,734623,0
+LCTX.US,D,20211108,000000,2.54,2.57,2.48,2.52,713314,0
+LCTX.US,D,20211109,000000,2.5,2.56,2.45,2.47,429250,0
+LCTX.US,D,20211110,000000,2.45,2.51,2.36,2.36,507072,0
+LCTX.US,D,20211111,000000,2.35,2.49,2.35,2.46,384663,0
+LCTX.US,D,20211112,000000,2.43,2.58,2.43,2.53,482694,0
+LCTX.US,D,20211115,000000,2.47,2.53,2.46,2.48,493885,0
+LCTX.US,D,20211116,000000,2.49,2.49,2.38,2.44,598599,0
+LCTX.US,D,20211117,000000,2.4,2.44,2.36,2.38,490087,0
+LCTX.US,D,20211118,000000,2.39,2.43,2.31,2.35,943260,0
+LCTX.US,D,20211119,000000,2.3,2.36,2.29,2.29,826936,0
+LCTX.US,D,20211122,000000,2.3,2.31,2.16,2.17,953696,0
+LCTX.US,D,20211123,000000,2.18,2.23,2.05,2.21,1062498,0
+LCTX.US,D,20211124,000000,2.18,2.22,2.1,2.16,984581,0
+LCTX.US,D,20211126,000000,2.1,2.13,1.97,1.99,852918,0
+LCTX.US,D,20211129,000000,2.1,2.1,1.99,2,1110962,0
+LCTX.US,D,20211130,000000,2.07,2.315,2.07,2.26,1629575,0
+LCTX.US,D,20211201,000000,2.32,2.32,2.03,2.06,1703420,0
+LCTX.US,D,20211202,000000,2.07,2.19,2.05,2.17,974175,0
+LCTX.US,D,20211203,000000,2.19,2.2,2,2.04,1329712,0
+LCTX.US,D,20211206,000000,2.07,2.165,2.01,2.12,1002286,0
+LCTX.US,D,20211207,000000,2.13,2.3,2.13,2.3,841411,0
+LCTX.US,D,20211208,000000,2.25,2.285,2.1801,2.21,809251,0
+LCTX.US,D,20211209,000000,2.16,2.21,2.045,2.06,829270,0
+LCTX.US,D,20211210,000000,2.1,2.14,2,2,1133137,0
+LCTX.US,D,20211213,000000,2.04,2.05,1.91,1.98,1718679,0
+LCTX.US,D,20211214,000000,1.94,2.01,1.83,1.84,1402273,0
+LCTX.US,D,20211215,000000,1.84,2.08,1.8,2.06,1705890,0
+LCTX.US,D,20211216,000000,2.09,2.23,2.03,2.21,2596228,0
+LCTX.US,D,20211217,000000,2.2,2.25,2.07,2.12,10497707,0
+LCTX.US,D,20211220,000000,2.4,2.605,2.34,2.57,6547468,0
+LCTX.US,D,20211221,000000,2.67,2.67,2.45,2.57,2842610,0
+LCTX.US,D,20211222,000000,2.55,2.67,2.5121,2.63,1252699,0
+LCTX.US,D,20211223,000000,2.56,2.69,2.55,2.68,1051392,0
+LCTX.US,D,20211227,000000,2.7,2.71,2.59,2.61,587944,0
+LCTX.US,D,20211228,000000,2.61,2.64,2.4,2.46,1598719,0
+LCTX.US,D,20211229,000000,2.5,2.6,2.42,2.43,804676,0
+LCTX.US,D,20211230,000000,2.44,2.575,2.41,2.5,1247542,0
+LCTX.US,D,20211231,000000,2.44,2.54,2.44,2.45,722757,0
+LCTX.US,D,20220103,000000,2.54,2.575,2.45,2.48,781112,0
+LCTX.US,D,20220104,000000,2.51,2.53,2.24,2.27,1706631,0
+LCTX.US,D,20220105,000000,2.24,2.265,2.03,2.07,1257359,0
+LCTX.US,D,20220106,000000,2.12,2.16,2.03,2.06,779457,0
+LCTX.US,D,20220107,000000,2.06,2.145,1.98,1.98,710273,0
+LCTX.US,D,20220110,000000,1.96,2.015,1.9,2,1011488,0
+LCTX.US,D,20220111,000000,1.97,2.15,1.93,2.02,1591386,0
+LCTX.US,D,20220112,000000,2,2.03,1.88,1.88,1134313,0
+LCTX.US,D,20220113,000000,1.9,1.97,1.825,1.84,884532,0
+LCTX.US,D,20220114,000000,1.83,1.91,1.82,1.89,1035063,0
+LCTX.US,D,20220118,000000,1.86,1.88,1.78,1.78,776182,0
+LCTX.US,D,20220119,000000,1.78,1.78,1.67,1.7,1154275,0
+LCTX.US,D,20220120,000000,1.7,1.75,1.65,1.65,1278776,0
+LCTX.US,D,20220121,000000,1.65,1.67,1.57,1.57,1136870,0
+LCTX.US,D,20220124,000000,1.53,1.68,1.48,1.66,1994824,0
+LCTX.US,D,20220125,000000,1.64,1.67,1.58,1.62,1467835,0
+LCTX.US,D,20220126,000000,1.65,1.65,1.5,1.51,605345,0
+LCTX.US,D,20220127,000000,1.55,1.55,1.42,1.45,780715,0
+LCTX.US,D,20220128,000000,1.48,1.52,1.405,1.51,957769,0
+LCTX.US,D,20220131,000000,1.52,1.6,1.51,1.58,739555,0
+LCTX.US,D,20220201,000000,1.58,1.6186,1.54,1.56,438217,0
+LCTX.US,D,20220202,000000,1.56,1.57,1.51,1.51,552880,0
+LCTX.US,D,20220203,000000,1.51,1.51,1.41,1.42,775310,0
+LCTX.US,D,20220204,000000,1.44,1.48,1.405,1.46,600866,0
+LCTX.US,D,20220207,000000,1.44,1.52,1.42,1.48,385724,0
+LCTX.US,D,20220208,000000,1.47,1.51,1.45,1.45,343689,0
+LCTX.US,D,20220209,000000,1.49,1.54,1.46,1.54,470016,0
+LCTX.US,D,20220210,000000,1.51,1.57,1.495,1.51,758380,0
+LCTX.US,D,20220211,000000,1.5,1.555,1.49,1.5,571035,0
+LCTX.US,D,20220214,000000,1.5,1.52,1.46,1.5,485538,0
+LCTX.US,D,20220215,000000,1.52,1.57,1.5,1.57,505556,0
+LCTX.US,D,20220216,000000,1.54,1.57,1.515,1.57,288098,0
+LCTX.US,D,20220217,000000,1.55,1.5699,1.51,1.51,470308,0
+LCTX.US,D,20220218,000000,1.49,1.51,1.44,1.46,458222,0
+LCTX.US,D,20220222,000000,1.44,1.455,1.4,1.41,613485,0
+LCTX.US,D,20220223,000000,1.41,1.4211,1.34,1.34,670606,0
+LCTX.US,D,20220224,000000,1.27,1.43,1.26,1.43,979290,0
+LCTX.US,D,20220225,000000,1.42,1.44,1.365,1.44,400888,0
+LCTX.US,D,20220228,000000,1.38,1.43,1.37,1.41,731158,0
+LCTX.US,D,20220301,000000,1.4,1.4316,1.34,1.37,364495,0
+LCTX.US,D,20220302,000000,1.37,1.39,1.34,1.35,314410,0
+LCTX.US,D,20220303,000000,1.36,1.36,1.31,1.31,288831,0
+LCTX.US,D,20220304,000000,1.31,1.33,1.26,1.26,571317,0
+LCTX.US,D,20220307,000000,1.3,1.31,1.255,1.28,689496,0
+LCTX.US,D,20220308,000000,1.28,1.4,1.28,1.31,598577,0
+LCTX.US,D,20220309,000000,1.35,1.43,1.33,1.42,445578,0
+LCTX.US,D,20220310,000000,1.39,1.415,1.36,1.4,360158,0
+LCTX.US,D,20220311,000000,1.4,1.45,1.34,1.34,684836,0
+LCTX.US,D,20220314,000000,1.34,1.34,1.25,1.26,558371,0
+LCTX.US,D,20220315,000000,1.26,1.265,1.18,1.21,598787,0
+LCTX.US,D,20220316,000000,1.24,1.27,1.181,1.26,548143,0
+LCTX.US,D,20220317,000000,1.27,1.36,1.25,1.36,243670,0
+LCTX.US,D,20220318,000000,1.37,1.42,1.33,1.41,893338,0
+LCTX.US,D,20220321,000000,1.44,1.44,1.32,1.36,564518,0
+LCTX.US,D,20220322,000000,1.34,1.39,1.34,1.38,397307,0
+LCTX.US,D,20220323,000000,1.36,1.3899,1.33,1.38,769670,0
+LCTX.US,D,20220324,000000,1.4,1.45,1.37,1.44,734441,0
+LCTX.US,D,20220325,000000,1.44,1.49,1.36,1.48,1247999,0
+LCTX.US,D,20220328,000000,1.59,1.66,1.48,1.48,1350046,0
+LCTX.US,D,20220329,000000,1.45,1.54,1.44,1.51,750733,0
+LCTX.US,D,20220330,000000,1.53,1.58,1.4675,1.5,835019,0
+LCTX.US,D,20220331,000000,1.52,1.57,1.4848,1.54,794549,0
+LCTX.US,D,20220401,000000,1.54,1.6,1.51,1.59,534405,0
+LCTX.US,D,20220404,000000,1.58,1.605,1.54,1.57,575841,0
+LCTX.US,D,20220405,000000,1.59,1.615,1.54,1.55,645716,0
+LCTX.US,D,20220406,000000,1.55,1.565,1.44,1.44,606380,0
+LCTX.US,D,20220407,000000,1.44,1.47,1.405,1.41,568363,0
+LCTX.US,D,20220408,000000,1.4,1.41,1.36,1.37,596494,0
+LCTX.US,D,20220411,000000,1.39,1.39,1.29,1.31,649998,0
+LCTX.US,D,20220412,000000,1.31,1.34,1.23,1.25,631678,0
+LCTX.US,D,20220413,000000,1.29,1.37,1.28,1.32,510855,0
+LCTX.US,D,20220414,000000,1.33,1.35,1.26,1.26,588851,0
+LCTX.US,D,20220418,000000,1.31,1.31,1.22,1.25,939771,0
+LCTX.US,D,20220419,000000,1.24,1.3099,1.225,1.27,662716,0
+LCTX.US,D,20220420,000000,1.27,1.28,1.25,1.27,714396,0
+LCTX.US,D,20220421,000000,1.26,1.2899,1.18,1.18,776740,0
+LCTX.US,D,20220422,000000,1.18,1.22,1.16,1.18,584454,0
+LCTX.US,D,20220425,000000,1.22,1.375,1.18,1.32,1322204,0
+LCTX.US,D,20220426,000000,1.32,1.37,1.235,1.29,1182275,0
+LCTX.US,D,20220427,000000,1.29,1.3,1.24,1.26,504743,0
+LCTX.US,D,20220428,000000,1.28,1.3,1.13,1.23,741584,0
+LCTX.US,D,20220429,000000,1.21,1.26,1.205,1.22,322412,0
+LCTX.US,D,20220502,000000,1.17,1.21,1.14,1.2,701213,0
+LCTX.US,D,20220503,000000,1.28,1.3,1.23,1.29,769895,0
+LCTX.US,D,20220504,000000,1.28,1.3,1.22,1.3,704229,0
+LCTX.US,D,20220505,000000,1.31,1.32,1.19,1.19,602484,0
+LCTX.US,D,20220506,000000,1.19,1.21,1.14,1.15,765095,0
+LCTX.US,D,20220509,000000,1.16,1.21,1.12,1.2,1240561,0
+LCTX.US,D,20220510,000000,1.17,1.29,1.17,1.29,937824,0
+LCTX.US,D,20220511,000000,1.26,1.265,1.16,1.19,771691,0
+LCTX.US,D,20220512,000000,1.2,1.23,1.145,1.18,729448,0
+LCTX.US,D,20220513,000000,1.29,1.29,1.1,1.12,1028347,0
+LCTX.US,D,20220516,000000,1.13,1.19,1.1,1.135,10978,0
+LCTX.US,D,20220517,000000,1.17,1.21,1.15,1.21,377325,0
+LCTX.US,D,20220518,000000,1.18,1.21,1.12,1.2,770528,0
+LCTX.US,D,20220519,000000,1.17,1.27,1.17,1.24,640683,0
+LCTX.US,D,20220520,000000,1.24,1.285,1.2,1.25,429891,0
+LCTX.US,D,20220523,000000,1.25,1.275,1.2,1.25,394717,0
+LCTX.US,D,20220524,000000,1.23,1.26,1.19,1.25,580491,0
+LCTX.US,D,20220525,000000,1.2,1.25,1.19,1.22,377276,0
+LCTX.US,D,20220526,000000,1.21,1.26,1.21,1.25,421796,0
+LCTX.US,D,20220527,000000,1.25,1.31,1.205,1.31,350545,0
+LCTX.US,D,20220531,000000,1.3,1.32,1.25,1.25,412635,0
+LCTX.US,D,20220601,000000,1.25,1.285,1.23,1.23,558353,0
+LCTX.US,D,20220602,000000,1.25,1.32,1.23,1.31,536952,0
+LCTX.US,D,20220603,000000,1.28,1.45,1.28,1.4,660867,0
+LCTX.US,D,20220606,000000,1.4,1.41,1.32,1.41,1220536,0
+LCTX.US,D,20220607,000000,1.37,1.51,1.355,1.5,1519338,0
+LCTX.US,D,20220608,000000,1.48,1.51,1.415,1.49,622108,0
+LCTX.US,D,20220609,000000,1.45,1.55,1.42,1.53,769077,0
+LCTX.US,D,20220610,000000,1.44,1.4783,1.38,1.4,560025,0
+LCTX.US,D,20220613,000000,1.38,1.38,1.27,1.3,682894,0
+LCTX.US,D,20220614,000000,1.36,1.36,1.25,1.25,791504,0
+LCTX.US,D,20220615,000000,1.27,1.31,1.23,1.3,775317,0
+LCTX.US,D,20220616,000000,1.26,1.385,1.22,1.38,1251850,0
+LCTX.US,D,20220617,000000,1.37,1.4,1.31,1.36,981498,0
+LCTX.US,D,20220621,000000,1.36,1.41,1.34,1.41,1029448,0
+LCTX.US,D,20220622,000000,1.37,1.51,1.37,1.44,1211154,0
+LCTX.US,D,20220623,000000,1.42,1.46,1.29,1.35,1261207,0
+LCTX.US,D,20220624,000000,1.35,1.42,1.3,1.37,15574288,0
+LCTX.US,D,20220627,000000,1.35,1.545,1.29,1.48,2043619,0
+LCTX.US,D,20220628,000000,1.46,1.54,1.42,1.43,841769,0
+LCTX.US,D,20220629,000000,1.44,1.625,1.39,1.61,1909500,0
+LCTX.US,D,20220630,000000,1.6,1.64,1.56,1.58,785091,0
+LCTX.US,D,20220701,000000,1.56,1.615,1.51,1.57,597175,0
+LCTX.US,D,20220705,000000,1.53,1.69,1.53,1.69,1139402,0
+LCTX.US,D,20220706,000000,1.65,1.7599,1.64,1.67,703360,0
+LCTX.US,D,20220707,000000,1.69,1.705,1.6,1.64,543273,0
+LCTX.US,D,20220708,000000,1.6,1.75,1.59,1.72,821549,0
+LCTX.US,D,20220711,000000,1.72,1.72,1.54,1.57,768231,0
+LCTX.US,D,20220712,000000,1.54,1.62,1.51,1.62,239045,0
+LCTX.US,D,20220713,000000,1.57,1.631,1.5663,1.62,175999,0
+LCTX.US,D,20220714,000000,1.58,1.6,1.5501,1.57,286080,0
+LCTX.US,D,20220715,000000,1.6,1.64,1.53,1.64,226704,0
+LCTX.US,D,20220718,000000,1.65,1.69,1.59,1.59,201807,0
+LCTX.US,D,20220719,000000,1.6,1.65,1.56,1.59,314269,0
+LCTX.US,D,20220720,000000,1.6,1.68,1.595,1.68,438504,0
+LCTX.US,D,20220721,000000,1.66,1.69,1.63,1.65,140415,0
+LCTX.US,D,20220722,000000,1.64,1.655,1.58,1.59,275642,0
+LCTX.US,D,20220725,000000,1.64,1.65,1.565,1.63,223870,0
+LCTX.US,D,20220726,000000,1.62,1.66,1.6,1.63,263195,0
+LCTX.US,D,20220727,000000,1.66,1.6901,1.63,1.68,472729,0
+LCTX.US,D,20220728,000000,1.66,1.665,1.62,1.62,195611,0
+LCTX.US,D,20220729,000000,1.6,1.655,1.59,1.64,367634,0
+LCTX.US,D,20220801,000000,1.61,1.61,1.57,1.57,302920,0
+LCTX.US,D,20220802,000000,1.58,1.61,1.56,1.58,202921,0
+LCTX.US,D,20220803,000000,1.58,1.65,1.57,1.63,431418,0
+LCTX.US,D,20220804,000000,1.65,1.79,1.63,1.77,1017283,0
+LCTX.US,D,20220805,000000,1.75,1.79,1.685,1.71,592337,0
+LCTX.US,D,20220808,000000,1.74,1.755,1.531,1.57,1304442,0
+LCTX.US,D,20220809,000000,1.55,1.58,1.47,1.49,885550,0
+LCTX.US,D,20220810,000000,1.51,1.57,1.485,1.56,376911,0
+LCTX.US,D,20220811,000000,1.57,1.64,1.52,1.55,269416,0
+LCTX.US,D,20220812,000000,1.54,1.62,1.48,1.57,206168,0
+LCTX.US,D,20220815,000000,1.56,1.605,1.55,1.59,317207,0
+LCTX.US,D,20220816,000000,1.59,1.595,1.48,1.51,451311,0
+LCTX.US,D,20220817,000000,1.51,1.5306,1.47,1.47,381252,0
+LCTX.US,D,20220818,000000,1.46,1.48,1.4306,1.45,278404,0
+LCTX.US,D,20220819,000000,1.45,1.485,1.42,1.45,264211,0
+LCTX.US,D,20220822,000000,1.5,1.5,1.44,1.46,300544,0
+LCTX.US,D,20220823,000000,1.47,1.48,1.44,1.45,224643,0
+LCTX.US,D,20220824,000000,1.45,1.48,1.44,1.48,253265,0
+LCTX.US,D,20220825,000000,1.47,1.52,1.45,1.51,303804,0
+LCTX.US,D,20220826,000000,1.5,1.5,1.45,1.45,135463,0
+LCTX.US,D,20220829,000000,1.44,1.47,1.42,1.43,201240,0
+LCTX.US,D,20220830,000000,1.43,1.45,1.41,1.43,261118,0
+LCTX.US,D,20220831,000000,1.44,1.455,1.4,1.41,274370,0
+LCTX.US,D,20220901,000000,1.41,1.42,1.39,1.39,129524,0
+LCTX.US,D,20220902,000000,1.41,1.41,1.365,1.39,194007,0
+LCTX.US,D,20220906,000000,1.41,1.41,1.3,1.3,297206,0
+LCTX.US,D,20220907,000000,1.3,1.33,1.28,1.33,259196,0
+LCTX.US,D,20220908,000000,1.33,1.3558,1.29,1.33,192209,0
+LCTX.US,D,20220909,000000,1.33,1.3517,1.29,1.3,194493,0
+LCTX.US,D,20220912,000000,1.35,1.35,1.29,1.32,243137,0
+LCTX.US,D,20220913,000000,1.3,1.315,1.26,1.31,283548,0
+LCTX.US,D,20220914,000000,1.33,1.332,1.26,1.3,432303,0
+LCTX.US,D,20220915,000000,1.31,1.32,1.29,1.31,182244,0
+LCTX.US,D,20220916,000000,1.28,1.32,1.23,1.29,637599,0
+LCTX.US,D,20220919,000000,1.26,1.26,1.18,1.22,633070,0
+LCTX.US,D,20220920,000000,1.22,1.2299,1.18,1.21,206844,0
+LCTX.US,D,20220921,000000,1.21,1.22,1.18,1.19,175281,0
+LCTX.US,D,20220922,000000,1.19,1.2,1.17,1.18,204423,0
+LCTX.US,D,20220923,000000,1.17,1.18,1.11,1.18,434457,0
+LCTX.US,D,20220926,000000,1.17,1.19,1.12,1.14,223833,0
+LCTX.US,D,20220927,000000,1.12,1.17,1.12,1.14,121319,0
+LCTX.US,D,20220928,000000,1.15,1.19,1.14,1.17,189541,0
+LCTX.US,D,20220929,000000,1.16,1.18,1.15,1.15,125027,0
+LCTX.US,D,20220930,000000,1.14,1.18,1.13,1.13,184655,0
+LCTX.US,D,20221003,000000,1.18,1.18,1.1,1.14,250581,0
+LCTX.US,D,20221004,000000,1.18,1.24,1.175,1.22,290004,0
+LCTX.US,D,20221005,000000,1.2,1.23,1.17,1.17,230754,0
+LCTX.US,D,20221006,000000,1.17,1.26,1.17,1.24,181135,0
+LCTX.US,D,20221007,000000,1.21,1.23,1.17,1.2,322332,0
+LCTX.US,D,20221010,000000,1.2,1.23,1.16,1.18,383928,0
+LCTX.US,D,20221011,000000,1.16,1.18,1.14,1.15,254204,0
+LCTX.US,D,20221012,000000,1.14,1.14,1.075,1.1,248380,0
+LCTX.US,D,20221013,000000,1.03,1.1106,1.03,1.06,270878,0
+LCTX.US,D,20221014,000000,1.12,1.12,1.02,1.07,374241,0
+LCTX.US,D,20221017,000000,1.07,1.105,1.0601,1.08,231558,0
+LCTX.US,D,20221018,000000,1.09,1.1099,1.07,1.07,240665,0
+LCTX.US,D,20221019,000000,1.08,1.08,1.02,1.02,568136,0
+LCTX.US,D,20221020,000000,1.06,1.08,1.035,1.06,211446,0
+LCTX.US,D,20221021,000000,1.07,1.11,1.0346,1.09,152647,0
+LCTX.US,D,20221024,000000,1.09,1.11,1.05,1.09,257062,0
+LCTX.US,D,20221025,000000,1.09,1.15,1.09,1.13,212170,0
+LCTX.US,D,20221026,000000,1.15,1.18,1.13,1.16,382953,0
+LCTX.US,D,20221027,000000,1.17,1.22,1.16,1.21,614780,0
+LCTX.US,D,20221028,000000,1.2,1.28,1.2,1.26,290799,0
+LCTX.US,D,20221031,000000,1.27,1.4,1.26,1.38,580963,0
+LCTX.US,D,20221101,000000,1.38,1.42,1.315,1.37,428522,0
+LCTX.US,D,20221102,000000,1.39,1.39,1.3,1.3,608484,0
+LCTX.US,D,20221103,000000,1.3,1.37,1.3,1.32,158912,0
+LCTX.US,D,20221104,000000,1.37,1.37,1.29,1.31,210103,0
+LCTX.US,D,20221107,000000,1.26,1.31,1.22,1.29,233164,0
+LCTX.US,D,20221108,000000,1.29,1.37,1.22,1.28,218672,0
+LCTX.US,D,20221109,000000,1.22,1.33,1.22,1.25,147174,0
+LCTX.US,D,20221110,000000,1.27,1.35,1.26,1.33,334477,0
+LCTX.US,D,20221111,000000,1.3,1.45,1.3,1.44,422733,0
+LCTX.US,D,20221114,000000,1.43,1.45,1.36,1.36,445020,0
+LCTX.US,D,20221115,000000,1.4,1.4,1.3,1.31,201996,0
+LCTX.US,D,20221116,000000,1.31,1.33,1.27,1.31,186017,0
+LCTX.US,D,20221117,000000,1.29,1.47,1.28,1.45,1158863,0
+LCTX.US,D,20221118,000000,1.47,1.51,1.42,1.44,1048000,0
+LCTX.US,D,20221121,000000,1.48,1.48,1.4,1.4,294236,0
+LCTX.US,D,20221122,000000,1.45,1.5,1.41,1.47,397523,0
+LCTX.US,D,20221123,000000,1.47,1.51,1.42,1.47,273306,0
+LCTX.US,D,20221125,000000,1.47,1.47,1.4,1.42,150639,0
+LCTX.US,D,20221128,000000,1.41,1.43,1.37,1.39,375971,0
+LCTX.US,D,20221129,000000,1.42,1.505,1.38,1.47,420508,0
+LCTX.US,D,20221130,000000,1.46,1.505,1.41,1.45,363307,0
+LCTX.US,D,20221201,000000,1.46,1.5,1.43,1.48,301321,0
+LCTX.US,D,20221202,000000,1.47,1.5,1.42,1.5,235332,0
+LCTX.US,D,20221205,000000,1.5,1.5,1.41,1.41,300482,0
+LCTX.US,D,20221206,000000,1.41,1.43,1.39,1.39,167852,0
+LCTX.US,D,20221207,000000,1.39,1.39,1.26,1.3,387420,0
+LCTX.US,D,20221208,000000,1.3,1.3201,1.25,1.25,225892,0
+LCTX.US,D,20221209,000000,1.25,1.28,1.22,1.22,244934,0
+LCTX.US,D,20221212,000000,1.22,1.44,1.22,1.33,649515,0
+LCTX.US,D,20221213,000000,1.37,1.39,1.33,1.34,234782,0
+LCTX.US,D,20221214,000000,1.33,1.4,1.29,1.29,307127,0
+LCTX.US,D,20221215,000000,1.25,1.32,1.24,1.32,361757,0
+LCTX.US,D,20221216,000000,1.26,1.315,1.23,1.28,217823,0
+LCTX.US,D,20221219,000000,1.36,1.36,1.2,1.22,400978,0
+LCTX.US,D,20221220,000000,1.15,1.26,1.14,1.2,465407,0
+LCTX.US,D,20221221,000000,1.22,1.25,1.18,1.22,377514,0
+LCTX.US,D,20221222,000000,1.22,1.22,1.12,1.12,425193,0
+LCTX.US,D,20221223,000000,1.15,1.17,1.06,1.09,550911,0
+LCTX.US,D,20221227,000000,1.1,1.13,1.04,1.05,731590,0
+LCTX.US,D,20221228,000000,1.04,1.085,1.03,1.06,1160262,0
+LCTX.US,D,20221229,000000,1.06,1.25,1.06,1.24,633362,0
+LCTX.US,D,20221230,000000,1.24,1.25,1.08,1.17,877037,0
+LCTX.US,D,20230103,000000,1.3,1.3,1.21,1.23,324287,0
+LCTX.US,D,20230104,000000,1.25,1.26,1.19,1.2,346181,0
+LCTX.US,D,20230105,000000,1.22,1.37,1.16,1.33,827992,0
+LCTX.US,D,20230106,000000,1.35,1.37,1.295,1.32,182967,0
+LCTX.US,D,20230109,000000,1.34,1.39,1.3,1.38,314566,0
+LCTX.US,D,20230110,000000,1.33,1.42,1.32,1.42,174468,0
+LCTX.US,D,20230111,000000,1.4,1.51,1.39,1.47,565002,0
+LCTX.US,D,20230112,000000,1.45,1.53,1.37,1.51,605615,0
+LCTX.US,D,20230113,000000,1.47,1.54,1.47,1.52,317485,0
+LCTX.US,D,20230117,000000,1.52,1.55,1.5,1.53,222846,0
+LCTX.US,D,20230118,000000,1.54,1.58,1.43,1.45,293109,0
+LCTX.US,D,20230119,000000,1.43,1.47,1.41,1.44,149985,0
+LCTX.US,D,20230120,000000,1.43,1.51,1.43,1.49,198031,0
+LCTX.US,D,20230123,000000,1.5,1.52,1.46,1.47,259749,0
+LCTX.US,D,20230124,000000,1.47,1.52,1.46,1.5,122357,0
+LCTX.US,D,20230125,000000,1.5,1.515,1.44,1.5,151638,0
+LCTX.US,D,20230126,000000,1.48,1.5,1.38,1.38,400631,0
+LCTX.US,D,20230127,000000,1.39,1.47,1.38,1.4,446746,0
+LCTX.US,D,20230130,000000,1.4,1.44,1.39,1.44,223046,0
+LCTX.US,D,20230131,000000,1.46,1.5,1.45,1.46,275442,0
+LCTX.US,D,20230201,000000,1.46,1.46,1.4,1.4,346509,0
+LCTX.US,D,20230202,000000,1.44,1.46,1.3793,1.4,600314,0
+LCTX.US,D,20230203,000000,1.4,1.47,1.39,1.42,330033,0
+LCTX.US,D,20230206,000000,1.43,1.46,1.39,1.43,525675,0
+LCTX.US,D,20230207,000000,1.4,1.46,1.395,1.44,1081508,0
+LCTX.US,D,20230208,000000,1.43,1.45,1.3911,1.44,296671,0
+LCTX.US,D,20230209,000000,1.43,1.4471,1.4,1.4,235911,0
+LCTX.US,D,20230210,000000,1.4,1.41,1.33,1.35,430871,0
+LCTX.US,D,20230213,000000,1.32,1.395,1.3,1.36,341236,0
+LCTX.US,D,20230214,000000,1.36,1.39,1.33,1.35,178498,0
+LCTX.US,D,20230215,000000,1.34,1.395,1.32,1.39,263238,0
+LCTX.US,D,20230216,000000,1.37,1.42,1.34,1.34,482657,0
+LCTX.US,D,20230217,000000,1.34,1.4,1.34,1.38,137648,0
+LCTX.US,D,20230221,000000,1.39,1.39,1.255,1.26,440552,0
+LCTX.US,D,20230222,000000,1.26,1.31,1.26,1.27,203577,0
+LCTX.US,D,20230223,000000,1.24,1.29,1.24,1.27,193413,0
+LCTX.US,D,20230224,000000,1.24,1.29,1.22,1.22,269167,0
+LCTX.US,D,20230227,000000,1.25,1.29,1.23,1.27,176841,0
+LCTX.US,D,20230228,000000,1.27,1.365,1.27,1.35,264324,0
+LCTX.US,D,20230301,000000,1.34,1.43,1.34,1.38,309579,0
+LCTX.US,D,20230302,000000,1.38,1.41,1.35,1.39,213753,0
+LCTX.US,D,20230303,000000,1.38,1.43,1.37,1.4,249112,0
+LCTX.US,D,20230306,000000,1.42,1.42,1.36,1.38,249582,0
+LCTX.US,D,20230307,000000,1.39,1.41,1.34,1.37,207124,0
+LCTX.US,D,20230308,000000,1.36,1.48,1.36,1.46,661408,0
+LCTX.US,D,20230309,000000,1.42,1.48,1.37,1.46,527618,0
+LCTX.US,D,20230310,000000,1.36,1.46,1.35,1.43,676982,0
+LCTX.US,D,20230313,000000,1.4,1.44,1.36,1.42,409431,0
+LCTX.US,D,20230314,000000,1.43,1.45,1.38,1.39,403961,0
+LCTX.US,D,20230315,000000,1.37,1.41,1.34,1.35,348712,0
+LCTX.US,D,20230316,000000,1.35,1.4,1.33,1.39,241483,0
+LCTX.US,D,20230317,000000,1.37,1.42,1.34,1.41,339055,0
+LCTX.US,D,20230320,000000,1.36,1.39,1.34,1.38,198831,0
+LCTX.US,D,20230321,000000,1.38,1.43,1.3799,1.39,295605,0
+LCTX.US,D,20230322,000000,1.37,1.43,1.36,1.37,337669,0
+LCTX.US,D,20230323,000000,1.39,1.42,1.38,1.4,212507,0
+LCTX.US,D,20230324,000000,1.42,1.46,1.34,1.46,357551,0
+LCTX.US,D,20230327,000000,1.45,1.46,1.3842,1.39,217114,0
+LCTX.US,D,20230328,000000,1.4,1.4201,1.37,1.37,251350,0
+LCTX.US,D,20230329,000000,1.38,1.48,1.3753,1.44,309612,0
+LCTX.US,D,20230330,000000,1.46,1.46,1.42,1.43,277201,0
+LCTX.US,D,20230331,000000,1.43,1.5,1.4141,1.5,421010,0
+LCTX.US,D,20230403,000000,1.5,1.55,1.49,1.52,423741,0
+LCTX.US,D,20230404,000000,1.51,1.515,1.45,1.46,250393,0
+LCTX.US,D,20230405,000000,1.46,1.51,1.36,1.38,873089,0
+LCTX.US,D,20230406,000000,1.38,1.44,1.36,1.37,270664,0
+LCTX.US,D,20230410,000000,1.42,1.42,1.34,1.4,487756,0
+LCTX.US,D,20230411,000000,1.39,1.43,1.355,1.39,438371,0
+LCTX.US,D,20230412,000000,1.4,1.43,1.37,1.4,281203,0
+LCTX.US,D,20230413,000000,1.35,1.43,1.35,1.43,447967,0
+LCTX.US,D,20230414,000000,1.43,1.43,1.375,1.41,269192,0
+LCTX.US,D,20230417,000000,1.43,1.435,1.365,1.37,477260,0
+LCTX.US,D,20230418,000000,1.38,1.42,1.37,1.39,377692,0
+LCTX.US,D,20230419,000000,1.38,1.41,1.37,1.37,336820,0
+LCTX.US,D,20230420,000000,1.38,1.41,1.36,1.41,299660,0
+LCTX.US,D,20230421,000000,1.39,1.3906,1.3212,1.34,430951,0
+LCTX.US,D,20230424,000000,1.39,1.39,1.34,1.38,268700,0
+LCTX.US,D,20230425,000000,1.36,1.365,1.29,1.32,343770,0
+LCTX.US,D,20230426,000000,1.34,1.36,1.32,1.35,357362,0
+LCTX.US,D,20230427,000000,1.37,1.38,1.33,1.38,169417,0
+LCTX.US,D,20230428,000000,1.37,1.39,1.36,1.36,228225,0
+LCTX.US,D,20230501,000000,1.32,1.35,1.3,1.31,353743,0
+LCTX.US,D,20230502,000000,1.32,1.38,1.32,1.36,274416,0
+LCTX.US,D,20230503,000000,1.37,1.5,1.36,1.46,781594,0
+LCTX.US,D,20230504,000000,1.45,1.47,1.4,1.4,269244,0
+LCTX.US,D,20230505,000000,1.4,1.45,1.4,1.43,248185,0
+LCTX.US,D,20230508,000000,1.43,1.51,1.43,1.49,430269,0
+LCTX.US,D,20230509,000000,1.49,1.49,1.42,1.47,229967,0
+LCTX.US,D,20230510,000000,1.51,1.51,1.42,1.43,236856,0
+LCTX.US,D,20230511,000000,1.44,1.44,1.4,1.41,136893,0
+LCTX.US,D,20230512,000000,1.42,1.44,1.38,1.38,242285,0
+LCTX.US,D,20230515,000000,1.38,1.4,1.38,1.39,356258,0
+LCTX.US,D,20230516,000000,1.38,1.39,1.35,1.36,176205,0
+LCTX.US,D,20230517,000000,1.39,1.4,1.36,1.38,209175,0
+LCTX.US,D,20230518,000000,1.38,1.39,1.34,1.34,346298,0
+LCTX.US,D,20230519,000000,1.35,1.39,1.35,1.35,420378,0
+LCTX.US,D,20230522,000000,1.35,1.39,1.34,1.35,350301,0
+LCTX.US,D,20230523,000000,1.36,1.38,1.31,1.32,309235,0
+LCTX.US,D,20230524,000000,1.31,1.34,1.31,1.32,253729,0
+LCTX.US,D,20230525,000000,1.32,1.32,1.28,1.28,356917,0
+LCTX.US,D,20230526,000000,1.28,1.3,1.27,1.29,210822,0
+LCTX.US,D,20230530,000000,1.29,1.318,1.24,1.26,418982,0
+LCTX.US,D,20230531,000000,1.26,1.295,1.26,1.26,316646,0
+LCTX.US,D,20230601,000000,1.28,1.295,1.25,1.28,356585,0
+LCTX.US,D,20230602,000000,1.28,1.335,1.2636,1.32,492537,0
+LCTX.US,D,20230605,000000,1.3,1.32,1.2604,1.28,290965,0
+LCTX.US,D,20230606,000000,1.29,1.3927,1.29,1.35,1084369,0
+LCTX.US,D,20230607,000000,1.38,1.38,1.33,1.35,543268,0
+LCTX.US,D,20230608,000000,1.35,1.36,1.28,1.29,930475,0
+LCTX.US,D,20230609,000000,1.3,1.4,1.295,1.38,869955,0
+LCTX.US,D,20230612,000000,1.39,1.41,1.37,1.37,380965,0
+LCTX.US,D,20230613,000000,1.38,1.49,1.3707,1.49,1206500,0
+LCTX.US,D,20230614,000000,1.48,1.5,1.42,1.44,589568,0
+LCTX.US,D,20230615,000000,1.48,1.53,1.46,1.53,922720,0
+LCTX.US,D,20230616,000000,1.52,1.569,1.41,1.41,890235,0
+LCTX.US,D,20230620,000000,1.42,1.51,1.4,1.48,762371,0
+LCTX.US,D,20230621,000000,1.47,1.56,1.44,1.5,1019830,0
+LCTX.US,D,20230622,000000,1.51,1.52,1.46,1.48,636029,0
+LCTX.US,D,20230623,000000,1.45,1.49,1.34,1.36,17430494,0
+LCTX.US,D,20230626,000000,1.41,1.43,1.33,1.35,1149511,0
+LCTX.US,D,20230627,000000,1.37,1.39,1.32,1.37,512076,0
+LCTX.US,D,20230628,000000,1.37,1.39,1.35,1.37,540796,0
+LCTX.US,D,20230629,000000,1.39,1.41,1.36,1.4,461199,0
+LCTX.US,D,20230630,000000,1.4,1.41,1.375,1.41,507777,0
+LCTX.US,D,20230703,000000,1.43,1.435,1.36,1.41,270428,0
+LCTX.US,D,20230705,000000,1.39,1.4,1.33,1.35,591859,0
+LCTX.US,D,20230706,000000,1.34,1.38,1.31,1.36,580069,0
+LCTX.US,D,20230707,000000,1.36,1.39,1.36,1.37,376484,0
+LCTX.US,D,20230710,000000,1.35,1.42,1.35,1.4,386742,0
+LCTX.US,D,20230711,000000,1.38,1.41,1.38,1.38,275126,0
+LCTX.US,D,20230712,000000,1.41,1.42,1.38,1.39,375120,0
+LCTX.US,D,20230713,000000,1.4,1.42,1.36,1.39,385889,0
+LCTX.US,D,20230714,000000,1.39,1.39,1.34,1.34,680475,0
+LCTX.US,D,20230717,000000,1.35,1.38,1.35,1.37,340815,0
+LCTX.US,D,20230718,000000,1.36,1.49,1.36,1.46,1207219,0
+LCTX.US,D,20230719,000000,1.46,1.48,1.42,1.43,440141,0
+LCTX.US,D,20230720,000000,1.42,1.49,1.4,1.48,589995,0
+LCTX.US,D,20230721,000000,1.49,1.5,1.4,1.42,655394,0
+LCTX.US,D,20230724,000000,1.42,1.425,1.37,1.4,516859,0
+LCTX.US,D,20230725,000000,1.39,1.42,1.35,1.36,377694,0
+LCTX.US,D,20230726,000000,1.37,1.4,1.36,1.4,274152,0
+LCTX.US,D,20230727,000000,1.41,1.42,1.39,1.39,326825,0
+LCTX.US,D,20230728,000000,1.39,1.44,1.37,1.41,331569,0
+LCTX.US,D,20230731,000000,1.42,1.53,1.42,1.53,1293728,0
+LCTX.US,D,20230801,000000,1.54,1.54,1.41,1.42,525467,0
+LCTX.US,D,20230802,000000,1.4,1.41,1.38,1.39,274113,0
+LCTX.US,D,20230803,000000,1.37,1.46,1.37,1.41,447148,0
+LCTX.US,D,20230804,000000,1.4,1.43,1.4,1.41,257465,0
+LCTX.US,D,20230807,000000,1.42,1.43,1.37,1.39,409806,0
+LCTX.US,D,20230808,000000,1.39,1.44,1.38,1.42,299415,0
+LCTX.US,D,20230809,000000,1.41,1.48,1.41,1.44,396167,0
+LCTX.US,D,20230810,000000,1.45,1.49,1.4006,1.41,410421,0
+LCTX.US,D,20230811,000000,1.5,1.5,1.4,1.44,421509,0
+LCTX.US,D,20230814,000000,1.46,1.465,1.42,1.42,281657,0
+LCTX.US,D,20230815,000000,1.39,1.48,1.39,1.46,283118,0
+LCTX.US,D,20230816,000000,1.46,1.49,1.38,1.39,1250199,0
+LCTX.US,D,20230817,000000,1.36,1.385,1.34,1.38,470507,0
+LCTX.US,D,20230818,000000,1.4,1.4106,1.37,1.41,314179,0
+LCTX.US,D,20230821,000000,1.42,1.42,1.37,1.37,210623,0
+LCTX.US,D,20230822,000000,1.38,1.4,1.36,1.36,198899,0
+LCTX.US,D,20230823,000000,1.35,1.39,1.35,1.38,247343,0
+LCTX.US,D,20230824,000000,1.38,1.4,1.32,1.35,363229,0
+LCTX.US,D,20230825,000000,1.35,1.37,1.32,1.35,280749,0
+LCTX.US,D,20230828,000000,1.38,1.38,1.35,1.36,290543,0
+LCTX.US,D,20230829,000000,1.34,1.4,1.34,1.39,258464,0
+LCTX.US,D,20230830,000000,1.38,1.42,1.35,1.35,243281,0
+LCTX.US,D,20230831,000000,1.38,1.39,1.32,1.32,346895,0
+LCTX.US,D,20230901,000000,1.35,1.38,1.33,1.34,238728,0
+LCTX.US,D,20230905,000000,1.36,1.405,1.35,1.38,430542,0
+LCTX.US,D,20230906,000000,1.39,1.4,1.35,1.35,298523,0
+LCTX.US,D,20230907,000000,1.36,1.39,1.33,1.38,354028,0
+LCTX.US,D,20230908,000000,1.38,1.4,1.36,1.36,265670,0
+LCTX.US,D,20230911,000000,1.33,1.37,1.32,1.33,390691,0
+LCTX.US,D,20230912,000000,1.33,1.35,1.31,1.32,283071,0
+LCTX.US,D,20230913,000000,1.34,1.3499,1.31,1.31,364866,0
+LCTX.US,D,20230914,000000,1.31,1.335,1.29,1.31,440123,0
+LCTX.US,D,20230915,000000,1.3,1.36,1.29,1.34,2879417,0
+LCTX.US,D,20230918,000000,1.35,1.35,1.3,1.31,403301,0
+LCTX.US,D,20230919,000000,1.32,1.335,1.29,1.29,251353,0
+LCTX.US,D,20230920,000000,1.31,1.31,1.29,1.29,142436,0
+LCTX.US,D,20230921,000000,1.29,1.3,1.26,1.27,303643,0
+LCTX.US,D,20230922,000000,1.27,1.27,1.185,1.19,579786,0
+LCTX.US,D,20230925,000000,1.17,1.2,1.145,1.18,478311,0
+LCTX.US,D,20230926,000000,1.17,1.21,1.16,1.16,344082,0
+LCTX.US,D,20230927,000000,1.17,1.225,1.17,1.19,293443,0
+LCTX.US,D,20230928,000000,1.2,1.2,1.15,1.17,343038,0
+LCTX.US,D,20230929,000000,1.18,1.2,1.16,1.18,325003,0
+LCTX.US,D,20231002,000000,1.2,1.2099,1.13,1.13,452196,0
+LCTX.US,D,20231003,000000,1.12,1.145,1.1,1.11,767227,0
+LCTX.US,D,20231004,000000,1.1,1.22,1.1,1.2,485483,0
+LCTX.US,D,20231005,000000,1.22,1.34,1.21,1.32,929472,0
+LCTX.US,D,20231006,000000,1.32,1.36,1.27,1.35,788275,0
+LCTX.US,D,20231009,000000,1.32,1.33,1.25,1.29,483587,0
+LCTX.US,D,20231010,000000,1.31,1.37,1.29,1.34,676470,0
+LCTX.US,D,20231011,000000,1.32,1.33,1.27,1.28,365429,0
+LCTX.US,D,20231012,000000,1.26,1.29,1.24,1.27,465212,0
+LCTX.US,D,20231013,000000,1.28,1.29,1.2645,1.29,316409,0
+LCTX.US,D,20231016,000000,1.251,1.305,1.24,1.29,371867,0
+LCTX.US,D,20231017,000000,1.26,1.3,1.25,1.25,546846,0
+LCTX.US,D,20231018,000000,1.24,1.25,1.2,1.21,540188,0
+LCTX.US,D,20231019,000000,1.2,1.24,1.18,1.18,385543,0
+LCTX.US,D,20231020,000000,1.19,1.215,1.18,1.2,248928,0
+LCTX.US,D,20231023,000000,1.2,1.2,1.16,1.16,307565,0
+LCTX.US,D,20231024,000000,1.19,1.2,1.18,1.18,177809,0
+LCTX.US,D,20231025,000000,1.18,1.19,1.12,1.13,332437,0
+LCTX.US,D,20231026,000000,1.12,1.15,1.11,1.15,426298,0
+LCTX.US,D,20231027,000000,1.13,1.17,1.13,1.13,293505,0
+LCTX.US,D,20231030,000000,1.12,1.13,1.09,1.13,405648,0
+LCTX.US,D,20231031,000000,1.12,1.14,1.11,1.14,214864,0
+LCTX.US,D,20231101,000000,1.14,1.15,1.1128,1.12,280957,0
+LCTX.US,D,20231102,000000,1.14,1.1692,1,1.13,852199,0
+LCTX.US,D,20231103,000000,1.12,1.2,1.12,1.17,409818,0
+LCTX.US,D,20231106,000000,1.15,1.1684,1.07,1.08,432786,0
+LCTX.US,D,20231107,000000,1.1,1.13,1.0809,1.13,234759,0
+LCTX.US,D,20231108,000000,1.15,1.165,1.08,1.1,445511,0
+LCTX.US,D,20231109,000000,1.11,1.1399,1.07,1.07,317501,0
+LCTX.US,D,20231110,000000,1.05,1.09,1.03,1.04,759651,0
+LCTX.US,D,20231113,000000,1.03,1.06,0.964,0.9686,950956,0
+LCTX.US,D,20231114,000000,0.9925,1.02,0.9801,1.01,609556,0
+LCTX.US,D,20231115,000000,1,1.02,0.985,0.985,472746,0
+LCTX.US,D,20231116,000000,1.01,1.02,0.93,0.9473,607627,0
+LCTX.US,D,20231117,000000,0.9523,0.98,0.931,0.95,468711,0
+LCTX.US,D,20231120,000000,0.97,1.07,0.97,1.07,491604,0
+LCTX.US,D,20231121,000000,1.03,1.05,0.96,0.9601,357959,0
+LCTX.US,D,20231122,000000,0.97,1,0.97,1,245358,0
+LCTX.US,D,20231124,000000,0.9844,1.01,0.97,0.9829,145622,0
+LCTX.US,D,20231127,000000,0.9892,1.01,0.95,0.9684,415247,0
+LCTX.US,D,20231128,000000,0.97,0.9803,0.95,0.95,560659,0
+LCTX.US,D,20231129,000000,0.9586,1.01,0.9501,1.01,325546,0
+LCTX.US,D,20231130,000000,0.9972,1.005,0.96,0.982,284247,0
+LCTX.US,D,20231201,000000,0.97,1.02,0.96,0.9935,374733,0
+LCTX.US,D,20231204,000000,0.9834,1.02,0.9834,1,321550,0
+LCTX.US,D,20231205,000000,1.01,1.045,1,1,433117,0
+LCTX.US,D,20231206,000000,1.01,1.0599,0.9901,1.02,439044,0
+LCTX.US,D,20231207,000000,1.05,1.08,1,1.07,369532,0
+LCTX.US,D,20231208,000000,1.07,1.1,1.02,1.04,536021,0
+LCTX.US,D,20231211,000000,1.03,1.03,0.93,0.979,880547,0
+LCTX.US,D,20231212,000000,0.97,0.9985,0.93,0.9546,386997,0
+LCTX.US,D,20231213,000000,0.94,0.9698,0.923,0.965,755689,0
+LCTX.US,D,20231214,000000,0.98,0.99,0.9459,0.9653,678009,0
+LCTX.US,D,20231215,000000,0.9871,0.9871,0.9006,0.9101,2961780,0
+LCTX.US,D,20231218,000000,0.9252,1.09,0.915,1.06,1002445,0
+LCTX.US,D,20231219,000000,1.03,1.05,0.97,0.98,970721,0
+LCTX.US,D,20231220,000000,0.98,1.05,0.97,1.01,696851,0
+LCTX.US,D,20231221,000000,1.02,1.1,0.9915,1.08,559642,0
+LCTX.US,D,20231222,000000,1.08,1.095,1.03,1.09,634026,0
+LCTX.US,D,20231226,000000,1.08,1.125,1.075,1.12,359447,0
+LCTX.US,D,20231227,000000,1.11,1.18,1.11,1.18,349718,0
+LCTX.US,D,20231228,000000,1.16,1.19,1.12,1.15,844881,0
+LCTX.US,D,20231229,000000,1.16,1.16,1.06,1.09,1001936,0
+LCTX.US,D,20240102,000000,1.09,1.145,1.07,1.09,1593084,0
+LCTX.US,D,20240103,000000,1.11,1.26,1.09,1.21,2122511,0
+LCTX.US,D,20240104,000000,1.2,1.27,1.155,1.22,1714996,0
+LCTX.US,D,20240105,000000,1.21,1.21,1.13,1.2,977562,0
+LCTX.US,D,20240108,000000,1.12,1.28,1.12,1.25,1104708,0
+LCTX.US,D,20240109,000000,1.22,1.31,1.21,1.22,796166,0
+LCTX.US,D,20240110,000000,1.22,1.24,1.2,1.2,821092,0
+LCTX.US,D,20240111,000000,1.17,1.185,1.13,1.13,549400,0
+LCTX.US,D,20240112,000000,1.15,1.15,1.1,1.1,368928,0
+LCTX.US,D,20240116,000000,1.08,1.16,1.08,1.13,601329,0
+LCTX.US,D,20240117,000000,1.12,1.13,1.08,1.11,329907,0
+LCTX.US,D,20240118,000000,1.14,1.14,1.08,1.08,257373,0
+LCTX.US,D,20240119,000000,1.09,1.09,1.03,1.05,575336,0
+LCTX.US,D,20240122,000000,1.05,1.1,1.02,1.03,1240431,0
+LCTX.US,D,20240123,000000,1.09,1.0987,1.02,1.04,341627,0
+LCTX.US,D,20240124,000000,1.07,1.07,1.03,1.05,434156,0
+LCTX.US,D,20240125,000000,1.04,1.09,1.03,1.09,788843,0
+LCTX.US,D,20240126,000000,1.08,1.1204,1.07,1.1,331267,0
+LCTX.US,D,20240129,000000,1.11,1.11,1.06,1.1,492945,0
+LCTX.US,D,20240130,000000,1.07,1.0767,0.99,1,684563,0
+LCTX.US,D,20240131,000000,1.01,1.02,0.92,0.9301,986066,0
+LCTX.US,D,20240201,000000,0.941,1.039,0.8414,0.8628,2201472,0
+LCTX.US,D,20240202,000000,0.8974,0.992,0.8816,0.98,690166,0
+LCTX.US,D,20240205,000000,1.02,1.115,0.9901,1.04,1159626,0
+LCTX.US,D,20240206,000000,1.07,1.15,1.07,1.11,1183888,0
+LCTX.US,D,20240207,000000,1.1,1.12,1.05,1.05,938555,0
+LCTX.US,D,20240208,000000,1.06,1.08,1.02,1.08,557064,0
+LCTX.US,D,20240209,000000,1.14,1.15,1.055,1.08,2384540,0
+LCTX.US,D,20240212,000000,1.11,1.1394,1.06,1.08,1332934,0
+LCTX.US,D,20240213,000000,1.1,1.1091,1.02,1.02,946429,0
+LCTX.US,D,20240214,000000,1.06,1.06,1,1.03,602525,0
+LCTX.US,D,20240215,000000,1.06,1.15,1.03,1.13,699784,0
+LCTX.US,D,20240216,000000,1.12,1.18,1.1,1.13,673312,0
+LCTX.US,D,20240220,000000,1.1,1.1499,1.07,1.09,516298,0
+LCTX.US,D,20240221,000000,1.07,1.105,1.04,1.06,540050,0
+LCTX.US,D,20240222,000000,1.07,1.1,1.0501,1.07,482207,0
+LCTX.US,D,20240223,000000,1.07,1.0725,1.025,1.03,484951,0
+LCTX.US,D,20240226,000000,1.03,1.06,1.03,1.04,431054,0
+LCTX.US,D,20240227,000000,1.05,1.1,1.03,1.09,363792,0
+LCTX.US,D,20240228,000000,1.07,1.09,1.03,1.04,482914,0
+LCTX.US,D,20240229,000000,1.06,1.08,1.0301,1.04,502545,0
+LCTX.US,D,20240301,000000,1.05,1.12,1.05,1.11,404530,0
+LCTX.US,D,20240304,000000,1.1,1.16,1.065,1.14,806348,0
+LCTX.US,D,20240305,000000,1.12,1.14,1.08,1.08,421671,0
+LCTX.US,D,20240306,000000,1.1,1.14,1.085,1.13,221215,0
+LCTX.US,D,20240307,000000,1.15,1.15,1.07,1.13,449986,0
+LCTX.US,D,20240308,000000,1.14,1.42,1.14,1.3,3104231,0
+LCTX.US,D,20240311,000000,1.23,1.45,1.21,1.29,1452422,0
+LCTX.US,D,20240312,000000,1.28,1.36,1.23,1.24,971729,0
+LCTX.US,D,20240313,000000,1.26,1.29,1.2,1.21,845014,0
+LCTX.US,D,20240314,000000,1.2,1.25,1.13,1.16,977081,0
+LCTX.US,D,20240315,000000,1.17,1.305,1.14,1.29,1665528,0
+LCTX.US,D,20240318,000000,1.24,1.26,1.16,1.17,688842,0
+LCTX.US,D,20240319,000000,1.15,1.24,1.15,1.21,433260,0
+LCTX.US,D,20240320,000000,1.2,1.275,1.2,1.22,712013,0
+LCTX.US,D,20240321,000000,1.21,1.39,1.21,1.36,1108986,0
+LCTX.US,D,20240322,000000,1.33,1.38,1.265,1.27,649032,0
+LCTX.US,D,20240325,000000,1.25,1.29,1.24,1.28,578857,0
+LCTX.US,D,20240326,000000,1.27,1.345,1.26,1.31,765434,0
+LCTX.US,D,20240327,000000,1.28,1.47,1.28,1.4,1328840,0
+LCTX.US,D,20240328,000000,1.37,1.61,1.33,1.48,4275407,0
+LCTX.US,D,20240401,000000,1.49,1.52,1.37,1.46,2062297,0
+LCTX.US,D,20240402,000000,1.42,1.44,1.3699,1.4,752540,0
+LCTX.US,D,20240403,000000,1.4,1.415,1.32,1.36,908710,0
+LCTX.US,D,20240404,000000,1.38,1.56,1.38,1.44,1900883,0
+LCTX.US,D,20240405,000000,1.46,1.47,1.38,1.4,1205930,0
+LCTX.US,D,20240408,000000,1.42,1.47,1.405,1.47,935963,0
+LCTX.US,D,20240409,000000,1.47,1.47,1.335,1.4,715033,0
+LCTX.US,D,20240410,000000,1.35,1.41,1.33,1.35,543031,0
+LCTX.US,D,20240411,000000,1.38,1.45,1.33,1.41,857091,0
+LCTX.US,D,20240412,000000,1.41,1.43,1.29,1.3,1045589,0
+LCTX.US,D,20240415,000000,1.31,1.325,1.22,1.25,678976,0
+LCTX.US,D,20240416,000000,1.24,1.27,1.15,1.15,766210,0
+LCTX.US,D,20240417,000000,1.16,1.32,1.16,1.29,2315885,0
+LCTX.US,D,20240418,000000,1.3,1.3,1.18,1.2,1040693,0
+LCTX.US,D,20240419,000000,1.22,1.23,1.12,1.15,1099085,0
+LCTX.US,D,20240422,000000,1.14,1.17,1.12,1.14,429952,0
+LCTX.US,D,20240423,000000,1.13,1.1856,1.13,1.14,333219,0
+LCTX.US,D,20240424,000000,1.15,1.15,1.1,1.1,747332,0
+LCTX.US,D,20240425,000000,1.1,1.14,1.1,1.11,359695,0
+LCTX.US,D,20240426,000000,1.11,1.14,1.11,1.14,313340,0
+LCTX.US,D,20240429,000000,1.14,1.17,1.12,1.12,428510,0
+LCTX.US,D,20240430,000000,1.12,1.15,1.08,1.09,766968,0
+LCTX.US,D,20240501,000000,1.11,1.13,1.09,1.13,566216,0
+LCTX.US,D,20240502,000000,1.12,1.12,1.04,1.05,1838961,0
+LCTX.US,D,20240503,000000,1.09,1.12,1.05,1.06,614788,0
+LCTX.US,D,20240506,000000,1.07,1.3999,1.07,1.3,4103213,0
+LCTX.US,D,20240507,000000,1.31,1.3496,1.25,1.26,1221577,0
+LCTX.US,D,20240508,000000,1.26,1.26,1.16,1.16,915518,0
+LCTX.US,D,20240509,000000,1.18,1.25,1.16,1.18,729223,0
+LCTX.US,D,20240510,000000,1.15,1.1904,1.13,1.17,565962,0
+LCTX.US,D,20240513,000000,1.17,1.17,1.07,1.09,876496,0
+LCTX.US,D,20240514,000000,1.09,1.16,1.04,1.04,2115886,0
+LCTX.US,D,20240515,000000,1.07,1.1286,1.06,1.09,979899,0
+LCTX.US,D,20240516,000000,1.07,1.11,1.05,1.06,736246,0
+LCTX.US,D,20240517,000000,1.08,1.09,1.0201,1.08,1361186,0
+LCTX.US,D,20240520,000000,1.07,1.08,1.02,1.04,953573,0
+LCTX.US,D,20240521,000000,1.04,1.07,0.98,1.01,1320137,0
+LCTX.US,D,20240522,000000,1,1.1,1,1.05,958919,0
+LCTX.US,D,20240523,000000,1.06,1.06,1.01,1.03,612288,0
+LCTX.US,D,20240524,000000,1.03,1.06,1,1.05,797629,0
+LCTX.US,D,20240528,000000,1.05,1.07,0.97,0.98,3273843,0
+LCTX.US,D,20240529,000000,0.9905,0.9999,0.93,0.93,2914510,0
+LCTX.US,D,20240530,000000,0.945,1.04,0.945,0.9888,1141329,0
+LCTX.US,D,20240531,000000,1,1.03,0.9847,1,516151,0
+LCTX.US,D,20240603,000000,1.01,1.05,0.971,1.02,1001449,0
+LCTX.US,D,20240604,000000,1.03,1.06,0.97,0.9726,1117377,0
+LCTX.US,D,20240605,000000,0.9755,0.9898,0.9436,0.9753,885758,0
+LCTX.US,D,20240606,000000,0.969,0.9892,0.951,0.98,661243,0
+LCTX.US,D,20240607,000000,0.9858,0.9858,0.9501,0.97,874741,0
+LCTX.US,D,20240610,000000,0.95,0.98,0.91,0.925,1382135,0
+LCTX.US,D,20240611,000000,0.93,0.9687,0.9151,0.9681,651781,0
+LCTX.US,D,20240612,000000,0.9786,0.985,0.9363,0.9467,425229,0
+LCTX.US,D,20240613,000000,0.96,0.9606,0.9001,0.9291,539804,0
+LCTX.US,D,20240614,000000,0.93,0.94,0.91,0.9194,544801,0
+LCTX.US,D,20240617,000000,0.9103,0.91945,0.895,0.9051,1025862,0
+LCTX.US,D,20240618,000000,0.9038,0.9313,0.88,0.89,1292195,0
+LCTX.US,D,20240620,000000,0.88,0.9266,0.84,0.8942,848429,0
+LCTX.US,D,20240621,000000,0.8926,0.92,0.89,0.9031,608195,0
+LCTX.US,D,20240624,000000,0.9022,0.9655,0.9022,0.9224,954692,0
+LCTX.US,D,20240625,000000,0.9341,0.9499,0.91,0.9141,464201,0
+LCTX.US,D,20240626,000000,0.9135,0.9212,0.9,0.9,593252,0
+LCTX.US,D,20240627,000000,0.9,1.03,0.9,1.03,1078967,0
+LCTX.US,D,20240628,000000,1.02,1.02,0.94,0.9973,3302992,0
+LCTX.US,D,20240701,000000,0.98,0.9801,0.95,0.9541,1027541,0
+LCTX.US,D,20240702,000000,0.95,0.9599,0.9235,0.9321,527336,0
+LCTX.US,D,20240703,000000,0.94,0.9433,0.9103,0.9185,769663,0
+LCTX.US,D,20240705,000000,0.9167,0.9303,0.8372,0.893,959858,0
+LCTX.US,D,20240708,000000,0.9072,0.933499,0.88,0.89,769365,0
+LCTX.US,D,20240709,000000,0.8919,0.9199,0.8879,0.8952,472720,0
+LCTX.US,D,20240710,000000,0.9098,0.956,0.9098,0.956,464128,0
+LCTX.US,D,20240711,000000,0.9474,1.03,0.9293,1.02,579177,0
+LCTX.US,D,20240712,000000,1.03,1.03,1,1.01,475171,0
+LCTX.US,D,20240715,000000,0.98,1.03,0.9601,1.02,617977,0
+LCTX.US,D,20240716,000000,1.04,1.08,1.04,1.07,705140,0
+LCTX.US,D,20240717,000000,1.07,1.07,1.01,1.06,493682,0
+LCTX.US,D,20240718,000000,1.04,1.07,0.9903,1.01,434464,0
+LCTX.US,D,20240719,000000,1.02,1.06,0.992,1,445287,0
+LCTX.US,D,20240722,000000,1,1.04,0.9943,1.02,432693,0
+LCTX.US,D,20240723,000000,1.01,1.15,1.01,1.12,744034,0
+LCTX.US,D,20240724,000000,1.07,1.08,1,1.02,796712,0
+LCTX.US,D,20240725,000000,1.04,1.07,1.03,1.04,530160,0
+LCTX.US,D,20240726,000000,1.07,1.08,1,1.02,615172,0
+LCTX.US,D,20240729,000000,1.03,1.06,1.01,1.02,524305,0
+LCTX.US,D,20240730,000000,1.03,1.04,1,1.02,362507,0
+LCTX.US,D,20240731,000000,1.03,1.06,1.01,1.03,363403,0
+LCTX.US,D,20240801,000000,1.03,1.04,0.96,0.9641,823961,0
+LCTX.US,D,20240802,000000,0.952,0.9701,0.9124,0.92,707854,0
+LCTX.US,D,20240805,000000,0.899,0.92,0.872,0.8956,998183,0
+LCTX.US,D,20240806,000000,0.9104,0.9397,0.8681,0.9099,725148,0
+LCTX.US,D,20240807,000000,0.9108,0.951,0.865,0.865,507347,0
+LCTX.US,D,20240808,000000,0.8785,0.916,0.86,0.8806,906896,0
+LCTX.US,D,20240809,000000,0.9139,0.97,0.8901,0.9027,334161,0
+LCTX.US,D,20240812,000000,0.91,0.91,0.83,0.84,755245,0
+LCTX.US,D,20240813,000000,0.8473,0.8645,0.82,0.8294,664294,0
+LCTX.US,D,20240814,000000,0.8479,0.8557,0.7665,0.8023,1388033,0
+LCTX.US,D,20240815,000000,0.8229,0.8841,0.81,0.8637,607629,0
+LCTX.US,D,20240816,000000,0.87,0.8934,0.85,0.8604,233657,0
+LCTX.US,D,20240819,000000,0.86,0.8823,0.851,0.8807,411301,0
+LCTX.US,D,20240820,000000,0.9316,0.9316,0.87,0.8703,553209,0
+LCTX.US,D,20240821,000000,0.866,0.9083,0.8621,0.9083,423065,0
+LCTX.US,D,20240822,000000,0.922,0.922,0.8707,0.8921,250467,0
+LCTX.US,D,20240823,000000,0.904,0.9542,0.904,0.9481,448669,0
+LCTX.US,D,20240826,000000,0.9543,0.96,0.9012,0.912,398550,0
+LCTX.US,D,20240827,000000,0.9157,0.95,0.9025,0.9076,193442,0
+LCTX.US,D,20240828,000000,0.9,0.9295,0.8601,0.8602,328644,0
+LCTX.US,D,20240829,000000,0.8743,0.915,0.87,0.8768,252379,0
+LCTX.US,D,20240830,000000,0.8876,0.9185,0.84,0.8839,442021,0
+LCTX.US,D,20240903,000000,0.9202,0.94,0.8702,0.875,353649,0
+LCTX.US,D,20240904,000000,0.869,0.902,0.86,0.8995,235204,0
+LCTX.US,D,20240905,000000,0.8779,0.8953,0.8602,0.871,178301,0
+LCTX.US,D,20240906,000000,0.879,0.885,0.8301,0.836,376589,0
+LCTX.US,D,20240909,000000,0.879,0.8956,0.84,0.8954,374174,0
+LCTX.US,D,20240910,000000,0.87,0.9197,0.8601,0.9146,218786,0
+LCTX.US,D,20240911,000000,0.9199,0.9199,0.8631,0.8652,212674,0
+LCTX.US,D,20240912,000000,0.89,0.9,0.86,0.8871,207957,0
+LCTX.US,D,20240913,000000,0.883,0.9174,0.8728,0.909,280808,0
+LCTX.US,D,20240916,000000,0.94,0.94,0.9101,0.929,287729,0
+LCTX.US,D,20240917,000000,0.9383,0.9383,0.91,0.9111,266401,0
+LCTX.US,D,20240918,000000,0.9159,0.9284,0.87,0.88,401077,0
+LCTX.US,D,20240919,000000,0.9,0.91,0.885,0.91,275544,0
+LCTX.US,D,20240920,000000,0.93,0.9492,0.9026,0.94,1126139,0
+LCTX.US,D,20240923,000000,0.9518,0.97,0.93,0.9428,477148,0
+LCTX.US,D,20240924,000000,0.9302,0.9428,0.89,0.894,340976,0
+LCTX.US,D,20240925,000000,0.9016,0.91,0.8825,0.8857,219139,0
+LCTX.US,D,20240926,000000,0.9015,0.9099,0.86,0.8618,365848,0
+LCTX.US,D,20240927,000000,0.8946,0.92,0.8656,0.92,395612,0
+LCTX.US,D,20240930,000000,0.9289,0.938,0.8836,0.9053,764652,0
+LCTX.US,D,20241001,000000,0.9093,0.9249,0.8704,0.8952,592821,0
+LCTX.US,D,20241002,000000,0.93,0.95,0.897701,0.9222,350905,0
+LCTX.US,D,20241003,000000,0.9126,0.93,0.8953,0.8989,242020,0
+LCTX.US,D,20241004,000000,0.9197,0.931,0.9001,0.91,206518,0
+LCTX.US,D,20241007,000000,0.9025,0.92,0.8751,0.8751,380988,0
+LCTX.US,D,20241008,000000,0.8962,0.8962,0.851,0.8686,498460,0
+LCTX.US,D,20241009,000000,0.8675,0.8873,0.85,0.8799,316328,0
+LCTX.US,D,20241010,000000,0.8658,0.8796,0.7801,0.8451,782660,0
+LCTX.US,D,20241011,000000,0.8456,0.86835,0.8456,0.8554,500165,0
+LCTX.US,D,20241014,000000,0.85,0.8892,0.8499,0.859,474009,0
+LCTX.US,D,20241015,000000,0.86,0.867,0.83,0.8325,388072,0
+LCTX.US,D,20241016,000000,0.84,0.877,0.8353,0.8741,295664,0
+LCTX.US,D,20241017,000000,0.8598,0.8659,0.8374,0.8382,628487,0
+LCTX.US,D,20241018,000000,0.844,0.9253,0.8299,0.9073,1172067,0
+LCTX.US,D,20241021,000000,0.9013,0.94,0.8556,0.8664,473795,0
+LCTX.US,D,20241022,000000,0.8664,0.8917,0.8664,0.8857,206058,0
+LCTX.US,D,20241023,000000,0.8755,0.8856,0.8551,0.8703,416754,0
+LCTX.US,D,20241024,000000,0.8794,0.8794,0.8423,0.8561,391973,0
+LCTX.US,D,20241025,000000,0.8466,0.8698,0.841,0.841,180707,0
+LCTX.US,D,20241028,000000,0.8662,0.9,0.8589,0.88,406458,0
+LCTX.US,D,20241029,000000,0.8857,0.8918,0.858001,0.8817,338844,0
+LCTX.US,D,20241030,000000,0.88,0.8897,0.8522,0.8522,296376,0
+LCTX.US,D,20241031,000000,0.8581,0.8641,0.83,0.8313,559903,0
+LCTX.US,D,20241101,000000,0.84,0.866,0.81,0.8158,427454,0
+LCTX.US,D,20241104,000000,0.84,0.8435,0.812,0.8386,280792,0
+LCTX.US,D,20241105,000000,0.8307,0.8518,0.8307,0.8445,262583,0
+LCTX.US,D,20241106,000000,0.88,0.9305,0.8509,0.925,997150,0
+LCTX.US,D,20241107,000000,0.9001,0.9459,0.89,0.9052,417685,0
+LCTX.US,D,20241108,000000,0.89,0.9449,0.88,0.9238,578101,0
+LCTX.US,D,20241111,000000,0.94,0.9488,0.9207,0.944,422459,0
+LCTX.US,D,20241112,000000,0.9486,0.97,0.9301,0.9488,576002,0
+LCTX.US,D,20241113,000000,0.9506,0.9598,0.8834,0.913,432079,0
+LCTX.US,D,20241114,000000,0.913001,0.9484,0.885,0.885,389731,0
+LCTX.US,D,20241115,000000,0.9,0.9368,0.8001,0.8644,877491,0
+LCTX.US,D,20241118,000000,0.92,0.9286,0.867,0.8793,407020,0
+LCTX.US,D,20241119,000000,0.888899,0.9132,0.8794,0.9032,306005,0
+LCTX.US,D,20241120,000000,0.73,0.737,0.61,0.6414,9926040,0
+LCTX.US,D,20241121,000000,0.66,0.67,0.5601,0.6,3726834,0
+LCTX.US,D,20241122,000000,0.6201,0.6201,0.5,0.5039,15606529,0
+LCTX.US,D,20241125,000000,0.52,0.5918,0.52,0.5739,6731651,0
+LCTX.US,D,20241126,000000,0.5898,0.61,0.5302,0.605,10420635,0
+LCTX.US,D,20241127,000000,0.609999,0.62,0.56365,0.5688,3968565,0
+LCTX.US,D,20241129,000000,0.5708,0.59,0.56,0.5719,1337273,0
+LCTX.US,D,20241202,000000,0.59,0.614,0.572,0.5886,4246933,0
+LCTX.US,D,20241203,000000,0.6,0.6,0.5351,0.5468,5021979,0
+LCTX.US,D,20241204,000000,0.56,0.565,0.52,0.5221,2824542,0
+LCTX.US,D,20241205,000000,0.52,0.592,0.52,0.5712,1326264,0
+LCTX.US,D,20241206,000000,0.58,0.609,0.57,0.5858,1110732,0
+LCTX.US,D,20241209,000000,0.5801,0.614798,0.575,0.5993,1310058,0
+LCTX.US,D,20241210,000000,0.6101,0.615,0.5854,0.6074,1769268,0
+LCTX.US,D,20241211,000000,0.615,0.62,0.5832,0.6126,1484072,0
+LCTX.US,D,20241212,000000,0.61,0.619,0.515,0.52,6980760,0
+LCTX.US,D,20241213,000000,0.5453,0.5458,0.49505,0.506,2876819,0
+LCTX.US,D,20241216,000000,0.514,0.5245,0.4859,0.5,1707723,0
+LCTX.US,D,20241217,000000,0.5023,0.5231,0.481,0.4969,1431812,0
+LCTX.US,D,20241218,000000,0.5101,0.5682,0.5015,0.5015,1826768,0
+LCTX.US,D,20241219,000000,0.5101,0.525,0.4991,0.502,2904347,0
+LCTX.US,D,20241220,000000,0.521101,0.564744,0.505,0.558,2156727,0
+LCTX.US,D,20241223,000000,0.5615,0.5703,0.5301,0.5485,948941,0
+LCTX.US,D,20241224,000000,0.5499,0.55,0.5303,0.538,890725,0
+LCTX.US,D,20241226,000000,0.535,0.538,0.499,0.505,3016492,0
+LCTX.US,D,20241227,000000,0.52605,0.5367,0.4956,0.497,2167609,0
+LCTX.US,D,20241230,000000,0.4976,0.51,0.481,0.496,1782878,0
+LCTX.US,D,20241231,000000,0.51,0.51,0.486,0.5025,2379717,0
+LCTX.US,D,20250102,000000,0.517,0.5297,0.5,0.515,12159510,0
+LCTX.US,D,20250103,000000,0.535,0.5901,0.5,0.5901,5587948,0
+LCTX.US,D,20250106,000000,0.6016,0.609,0.543,0.5494,2394610,0
+LCTX.US,D,20250107,000000,0.5581,0.5849,0.5559,0.5826,1343498,0
+LCTX.US,D,20250108,000000,0.565,0.5712,0.53,0.5322,1089293,0
+LCTX.US,D,20250110,000000,0.5536,0.5815,0.506,0.58,1669282,0
+LCTX.US,D,20250113,000000,0.5787,0.5993,0.545,0.5988,1755141,0
+LCTX.US,D,20250114,000000,0.589901,0.594349,0.5431,0.55,1297526,0
+LCTX.US,D,20250115,000000,0.5669,0.585,0.5526,0.5792,841894,0
+LCTX.US,D,20250116,000000,0.562,0.5847,0.562,0.5714,343997,0
+LCTX.US,D,20250117,000000,0.5786,0.59,0.552,0.5874,715237,0
+LCTX.US,D,20250121,000000,0.594999,0.6019,0.5801,0.5884,7334297,0
+LCTX.US,D,20250122,000000,0.601999,0.6891,0.6002,0.675,3022244,0
+LCTX.US,D,20250123,000000,0.6867,0.6867,0.6201,0.63,1229793,0
+LCTX.US,D,20250124,000000,0.65,0.655,0.611,0.636,1074249,0
+LCTX.US,D,20250127,000000,0.6415,0.6464,0.604,0.615,773806,0
+LCTX.US,D,20250128,000000,0.63,0.63,0.6026,0.6299,736782,0
+LCTX.US,D,20250129,000000,0.6736,0.68,0.6021,0.6025,2431045,0
+LCTX.US,D,20250130,000000,0.6112,0.6394,0.61,0.6265,614319,0
+LCTX.US,D,20250131,000000,0.6302,0.6766,0.5761,0.6007,1784241,0
+LCTX.US,D,20250203,000000,0.598,0.72,0.598,0.6895,4195597,0
+LCTX.US,D,20250204,000000,0.689,0.7199,0.635,0.6599,1709389,0
+LCTX.US,D,20250205,000000,0.6898,0.71,0.6555,0.71,1135273,0
+LCTX.US,D,20250206,000000,0.7161,0.73,0.6901,0.695,1214787,0
+LCTX.US,D,20250207,000000,0.71,0.71,0.665,0.6702,744836,0
+LCTX.US,D,20250210,000000,0.6803,0.694999,0.646,0.656,940119,0
+LCTX.US,D,20250211,000000,0.6652,0.6699,0.625,0.6541,836599,0
+LCTX.US,D,20250212,000000,0.65035,0.6691,0.632,0.641,596917,0
+LCTX.US,D,20250213,000000,0.65,0.703,0.65,0.685,1007467,0
+LCTX.US,D,20250214,000000,0.68,0.698,0.66,0.6949,800763,0
+LCTX.US,D,20250218,000000,0.7115,0.746,0.7,0.7249,1411648,0
+LCTX.US,D,20250219,000000,0.7375,0.7499,0.71,0.7189,683071,0
+LCTX.US,D,20250220,000000,0.7191,0.7225,0.686,0.6935,353606,0
+LCTX.US,D,20250221,000000,0.7245,0.7259,0.6751,0.676,758014,0
+LCTX.US,D,20250224,000000,0.6874,0.6898,0.66,0.6633,642404,0
+LCTX.US,D,20250225,000000,0.666701,0.674999,0.6317,0.6421,884015,0
+LCTX.US,D,20250226,000000,0.6513,0.6684,0.6101,0.6265,785433,0
+LCTX.US,D,20250227,000000,0.63,0.6491,0.5744,0.5744,1664512,0
+LCTX.US,D,20250228,000000,0.571,0.6,0.5514,0.5615,1179374,0
+LCTX.US,D,20250303,000000,0.58,0.585899,0.5101,0.5101,1327419,0
+LCTX.US,D,20250304,000000,0.515,0.5587,0.5002,0.5328,1166791,0
+LCTX.US,D,20250305,000000,0.53,0.5469,0.5192,0.5192,1545023,0
+LCTX.US,D,20250306,000000,0.52,0.5661,0.51,0.53,1953584,0
+LCTX.US,D,20250307,000000,0.556,0.556,0.519,0.5253,855166,0
+LCTX.US,D,20250310,000000,0.54355,0.5777,0.5107,0.531,1880812,0
+LCTX.US,D,20250311,000000,0.545,0.5535,0.5002,0.5329,1716210,0
+LCTX.US,D,20250312,000000,0.5399,0.549,0.5161,0.5202,1680580,0
+LCTX.US,D,20250313,000000,0.54,0.5599,0.5165,0.52,2221367,0
+LCTX.US,D,20250314,000000,0.5213,0.5478,0.516,0.52,875497,0
+LCTX.US,D,20250317,000000,0.5257,0.5299,0.4955,0.5,2856963,0
+LCTX.US,D,20250318,000000,0.5109,0.5109,0.4802,0.4817,2410719,0
+LCTX.US,D,20250319,000000,0.48,0.5279,0.476,0.4944,1230978,0
+LCTX.US,D,20250320,000000,0.5,0.5259,0.4918,0.5,1996067,0
+LCTX.US,D,20250321,000000,0.5189,0.5418,0.491,0.5065,6412406,0
+LCTX.US,D,20250324,000000,0.5218,0.5455,0.5,0.5363,1629564,0
+LCTX.US,D,20250325,000000,0.529999,0.5449,0.515,0.515,746303,0
+LCTX.US,D,20250326,000000,0.5201,0.5206,0.4952,0.5001,1323053,0
+LCTX.US,D,20250327,000000,0.5,0.5078,0.4725,0.4966,1524941,0
+LCTX.US,D,20250328,000000,0.492699,0.499,0.4811,0.4919,1339119,0
+LCTX.US,D,20250331,000000,0.4855,0.486,0.4507,0.4516,1844382,0
+LCTX.US,D,20250401,000000,0.46,0.472,0.40105,0.411,2537988,0
+LCTX.US,D,20250402,000000,0.41185,0.4461,0.4076,0.4372,996463,0
+LCTX.US,D,20250403,000000,0.4145,0.4213,0.409,0.4173,1142332,0
+LCTX.US,D,20250404,000000,0.423,0.4422,0.4022,0.4324,2000693,0
+LCTX.US,D,20250407,000000,0.402,0.4249,0.3807,0.4002,1834490,0
+LCTX.US,D,20250408,000000,0.4088,0.4109,0.386,0.3861,1155776,0
+LCTX.US,D,20250409,000000,0.3851,0.4166,0.3651,0.4146,1358500,0
+LCTX.US,D,20250410,000000,0.4002,0.4195,0.378,0.41,755134,0
+LCTX.US,D,20250411,000000,0.41,0.4698,0.4,0.4698,951508,0
+LCTX.US,D,20250414,000000,0.4611,0.466,0.4265,0.4444,975004,0
+LCTX.US,D,20250415,000000,0.4593,0.4674,0.4289,0.4289,874988,0
+LCTX.US,D,20250416,000000,0.43,0.4513,0.4168,0.4168,1064208,0
+LCTX.US,D,20250417,000000,0.439,0.439,0.4092,0.41,1208293,0
+LCTX.US,D,20250421,000000,0.41,0.4215,0.4,0.4,1573235,0
+LCTX.US,D,20250422,000000,0.4041,0.4386,0.402,0.4298,932526,0
+LCTX.US,D,20250423,000000,0.427,0.472,0.4201,0.472,1175718,0
+LCTX.US,D,20250424,000000,0.4668,0.4989,0.4609,0.4983,1327015,0
+LCTX.US,D,20250425,000000,0.49825,0.5138,0.4647,0.49,819575,0
+LCTX.US,D,20250428,000000,0.5,0.505,0.46,0.46,757188,0
+LCTX.US,D,20250429,000000,0.46445,0.483,0.4606,0.471,740862,0
+LCTX.US,D,20250430,000000,0.474449,0.499,0.47,0.499,1491241,0
+LCTX.US,D,20250501,000000,0.502,0.505,0.47,0.504,479734,0
+LCTX.US,D,20250502,000000,0.488,0.5,0.4728,0.4907,444374,0
+LCTX.US,D,20250505,000000,0.49,0.49,0.4585,0.4585,464417,0
+LCTX.US,D,20250506,000000,0.4669,0.4786,0.4326,0.435,745799,0
+LCTX.US,D,20250507,000000,0.43,0.444,0.425,0.444,541840,0
+LCTX.US,D,20250508,000000,0.433,0.4822,0.43,0.47,701658,0
+LCTX.US,D,20250509,000000,0.4699,0.4723,0.435,0.44,1330052,0
+LCTX.US,D,20250512,000000,0.4551,0.489,0.4477,0.4791,875676,0
+LCTX.US,D,20250513,000000,0.4701,0.4758,0.45,0.47,1181778,0
+LCTX.US,D,20250514,000000,0.4681,0.4878,0.4575,0.458,888955,0
+LCTX.US,D,20250515,000000,0.455,0.4715,0.4501,0.4705,566336,0
+LCTX.US,D,20250516,000000,0.47,0.4902,0.46,0.463,892755,0
+LCTX.US,D,20250519,000000,0.46,0.5,0.45095,0.4974,989480,0
+LCTX.US,D,20250520,000000,0.4955,0.5,0.4852,0.4856,900344,0
+LCTX.US,D,20250521,000000,0.4856,0.5138,0.4825,0.5111,807240,0
+LCTX.US,D,20250527,000000,0.6609,0.76,0.6551,0.6829,2387757,0
+LCTX.US,D,20250528,000000,0.6945,0.6945,0.64,0.6523,1216392,0
+LCTX.US,D,20250530,000000,0.68,0.68,0.64,0.6647,952203,0
+LCTX.US,D,20250602,000000,0.67495,0.6838,0.6501,0.665,1002663,0
+LCTX.US,D,20250603,000000,0.67725,0.68,0.66,0.678,1103462,0
+LCTX.US,D,20250604,000000,0.675,0.68,0.6502,0.6582,684321,0
+LCTX.US,D,20250605,000000,0.669,0.6703,0.6501,0.657,844060,0
+LCTX.US,D,20250606,000000,0.67375,0.68,0.65,0.6752,874943,0
+LCTX.US,D,20250609,000000,0.6801,0.74,0.678101,0.7188,2060395,0
+LCTX.US,D,20250610,000000,0.72,0.8282,0.7052,0.7451,7391795,0
+LCTX.US,D,20250611,000000,0.759,0.7898,0.7,0.7005,2026750,0
+LCTX.US,D,20250612,000000,0.7,0.7112,0.671,0.7025,1499147,0
+LCTX.US,D,20250613,000000,0.69415,0.853,0.685,0.8105,4783550,0
+LCTX.US,D,20250616,000000,0.8364,0.8648,0.7951,0.8648,4503574,0
+LCTX.US,D,20250617,000000,0.8701,0.875,0.8055,0.8584,2840535,0
+LCTX.US,D,20250618,000000,0.829,0.9297,0.829,0.9151,4053871,0
+LCTX.US,D,20250620,000000,0.9199,0.95,0.8625,0.95,3965667,0
+LCTX.US,D,20250623,000000,0.99,1.05,0.88,0.9594,8053709,0
+LCTX.US,D,20250624,000000,0.9933,1.15,0.99,1.08,4690606,0
+LCTX.US,D,20250625,000000,1.098,1.1,0.99,1.07,2986946,0
+LCTX.US,D,20250626,000000,1.05,1.09,0.9601,0.9643,3021714,0
+LCTX.US,D,20250627,000000,1,1.09,0.9117,0.9352,23661485,0
+LCTX.US,D,20250630,000000,0.98,1.01,0.8676,0.9074,7219412,0
+LCTX.US,D,20250701,000000,0.9039,0.9575,0.85,0.8977,3509814,0
+LCTX.US,D,20250702,000000,0.9324,1.03,0.9068,1.02,2527058,0
+LCTX.US,D,20250703,000000,1.04,1.0599,0.993,1.01,912561,0
+LCTX.US,D,20250707,000000,1.0188,1.02,0.93,0.9504,1444450,0
+LCTX.US,D,20250708,000000,0.9452,1.03,0.9411,0.9849,958609,0
+LCTX.US,D,20250709,000000,1.0025,1.07,0.99,1.06,1388789,0
+LCTX.US,D,20250710,000000,1.06,1.09,0.97171,1.02,1878254,0
+LCTX.US,D,20250711,000000,1.0281,1.03,0.9912,1.03,1045807,0
+LCTX.US,D,20250714,000000,1.0294,1.12,1.0119,1.07,2296767,0
+LCTX.US,D,20250715,000000,1.07,1.095,1,1,1410436,0
+LCTX.US,D,20250716,000000,1.0589,1.0604,1.01,1.02,1390640,0
+LCTX.US,D,20250717,000000,1.02,1.0475,0.99,0.99,1586647,0
+LCTX.US,D,20250718,000000,1.01,1.01,0.9535,0.9609,1463284,0
+LCTX.US,D,20250721,000000,0.974349,1.02,0.9386,0.9443,1258910,0
+LCTX.US,D,20250722,000000,0.9505,0.9702,0.9296,0.95,927610,0
+LCTX.US,D,20250723,000000,0.97,1.1,0.9617,1.08,2413615,0
+LCTX.US,D,20250724,000000,1.0635,1.18,1.03,1.15,3732609,0
+LCTX.US,D,20250725,000000,1.165,1.21,1.12,1.13,1674330,0
+LCTX.US,D,20250728,000000,1.1493,1.21,1.13,1.17,1820112,0
+LCTX.US,D,20250729,000000,1.1793,1.18,1.07,1.07,1887811,0
+LCTX.US,D,20250730,000000,1.05,1.08,1,1.03,1580914,0
+LCTX.US,D,20250731,000000,1.0642,1.09,1.01,1.02,820942,0
+LCTX.US,D,20250801,000000,1.0446,1.0446,0.96,0.9853,2005072,0
+LCTX.US,D,20250804,000000,1.012,1.02,0.952,0.97,993049,0
+LCTX.US,D,20250805,000000,0.9754,0.995,0.946,0.9594,794723,0
+LCTX.US,D,20250806,000000,0.980999,1.02,0.9573,0.9899,1059972,0
+LCTX.US,D,20250807,000000,1,1.02,0.95,0.9508,1009035,0
+LCTX.US,D,20250808,000000,0.989,0.9999,0.953,0.9844,657957,0
+LCTX.US,D,20250811,000000,1,1.05,0.98,1.01,970393,0
+LCTX.US,D,20250812,000000,1.025,1.05,0.9879,1.01,1174472,0
+LCTX.US,D,20250813,000000,0.97,1.05,0.97,1.03,1221832,0
+LCTX.US,D,20250814,000000,1.015,1.0488,1,1.02,838282,0
+LCTX.US,D,20250815,000000,1.03,1.31,1.0294,1.2,7423761,0
+LCTX.US,D,20250818,000000,1.2379,1.28,1.19,1.28,1950063,0
+LCTX.US,D,20250819,000000,1.25,1.29,1.22,1.24,1903578,0
+LCTX.US,D,20250820,000000,1.26,1.27,1.17,1.19,1425845,0
+LCTX.US,D,20250821,000000,1.18,1.19,1.15,1.17,842741,0
+LCTX.US,D,20250822,000000,1.19,1.24,1.17,1.2,726712,0
+LCTX.US,D,20250825,000000,1.2,1.21,1.17,1.17,641315,0
+LCTX.US,D,20250826,000000,1.25,1.3,1.2,1.25,2320710,0
+LCTX.US,D,20250827,000000,1.25,1.31,1.22,1.22,1963262,0
+LCTX.US,D,20250828,000000,1.235,1.24,1.2,1.21,731104,0
+LCTX.US,D,20250829,000000,1.23,1.23,1.15,1.17,990493,0
+LCTX.US,D,20250902,000000,1.1998,1.25,1.14,1.22,2571733,0
+LCTX.US,D,20250903,000000,1.23,1.2399,1.2,1.23,546863,0
+LCTX.US,D,20250904,000000,1.22,1.24,1.195,1.2,349625,0
+LCTX.US,D,20250905,000000,1.215,1.23,1.19,1.22,701302,0
+LCTX.US,D,20250908,000000,1.2585,1.26,1.22,1.24,653773,0
+LCTX.US,D,20250909,000000,1.2346,1.28,1.2346,1.27,806966,0
+LCTX.US,D,20250910,000000,1.26,1.27,1.2,1.21,911930,0
+LCTX.US,D,20250911,000000,1.2129,1.3,1.21,1.29,1833277,0
+LCTX.US,D,20250912,000000,1.3058,1.42,1.27,1.34,3108800,0
+LCTX.US,D,20250915,000000,1.3546,1.36,1.28,1.35,1643434,0
+LCTX.US,D,20250916,000000,1.3779,1.42,1.32,1.38,1562767,0
+LCTX.US,D,20250917,000000,1.39,1.42,1.35,1.39,1161129,0
+LCTX.US,D,20250918,000000,1.43,1.615,1.4,1.55,3591534,0
+LCTX.US,D,20250919,000000,1.56,1.58,1.46,1.53,1859472,0
+LCTX.US,D,20250922,000000,1.47,1.6357,1.47,1.62,1991673,0
+LCTX.US,D,20250923,000000,1.63,1.64,1.5501,1.59,1233104,0
+LCTX.US,D,20250924,000000,1.585,1.625,1.5,1.6,1321349,0
+LCTX.US,D,20250925,000000,1.54,1.59,1.52,1.55,1241133,0
+LCTX.US,D,20250926,000000,1.5493,1.72,1.511,1.71,2267968,0
+LCTX.US,D,20250929,000000,1.73,1.8,1.665,1.79,3111621,0
+LCTX.US,D,20250930,000000,1.79,1.79,1.66,1.69,1833382,0
+LCTX.US,D,20251001,000000,1.7186,1.74,1.68,1.69,1259297,0
+LCTX.US,D,20251002,000000,1.744,1.744,1.69,1.72,942453,0
+LCTX.US,D,20251003,000000,1.7195,1.77,1.66,1.69,2207269,0
+LCTX.US,D,20251006,000000,1.72,1.7489,1.64,1.71,1682762,0
+LCTX.US,D,20251007,000000,1.7289,1.77,1.66,1.73,2146865,0
+LCTX.US,D,20251008,000000,1.74,1.83,1.7,1.73,2320058,0
+LCTX.US,D,20251009,000000,1.7421,1.78,1.7,1.75,1493568,0
+LCTX.US,D,20251010,000000,1.75,1.78,1.63,1.66,2369894,0
+LCTX.US,D,20251013,000000,1.7168,1.77,1.645,1.77,2474520,0
+LCTX.US,D,20251014,000000,1.7432,1.85,1.69,1.79,1388809,0
+LCTX.US,D,20251015,000000,1.81,1.85,1.77,1.81,1356273,0
+LCTX.US,D,20251016,000000,1.7945,1.82,1.69,1.7,1723620,0
+LCTX.US,D,20251017,000000,1.7215,1.75,1.61,1.65,1532039,0
+LCTX.US,D,20251020,000000,1.67,1.69,1.6,1.64,1251918,0
+LCTX.US,D,20251021,000000,1.63,1.72,1.6,1.65,2271314,0
+LCTX.US,D,20251022,000000,1.64,1.66,1.53,1.61,3149504,0
+LCTX.US,D,20251023,000000,1.61,1.66,1.58,1.63,898945,0
+LCTX.US,D,20251024,000000,1.65,1.71,1.64,1.7,1006078,0
+LCTX.US,D,20251027,000000,1.7154,1.77,1.69,1.75,2004114,0
+LCTX.US,D,20251028,000000,1.7698,1.79,1.72,1.73,943919,0
+LCTX.US,D,20251029,000000,1.71,1.7525,1.66,1.71,1192178,0
+LCTX.US,D,20251030,000000,1.6997,1.87,1.67,1.84,3100869,0
+LCTX.US,D,20251031,000000,1.85,1.95,1.81,1.92,2671852,0
+LCTX.US,D,20251103,000000,2,2.09,1.915,1.96,4025944,0
+LCTX.US,D,20251104,000000,1.97,1.97,1.8,1.8,3026677,0
+LCTX.US,D,20251105,000000,1.85,1.85,1.78,1.82,997054,0
+LCTX.US,D,20251106,000000,1.815,1.845,1.7013,1.73,2093605,0
+LCTX.US,D,20251107,000000,1.53,1.76,1.53,1.76,1908670,0
+LCTX.US,D,20251110,000000,1.8178,1.88,1.78,1.81,1237036,0
+LCTX.US,D,20251111,000000,1.82,1.86,1.77,1.82,874934,0
+LCTX.US,D,20251112,000000,1.805,1.95,1.78,1.93,15962855,0
+LCTX.US,D,20251113,000000,1.98,1.99,1.7845,1.8,1624502,0
+LCTX.US,D,20251114,000000,1.8622,1.955,1.81,1.88,1367558,0
+LCTX.US,D,20251117,000000,1.9,1.9,1.735,1.74,1481231,0
+LCTX.US,D,20251118,000000,1.72,1.78,1.7,1.77,1215755,0
+LCTX.US,D,20251119,000000,1.75,1.78,1.68,1.71,1138207,0
+LCTX.US,D,20251120,000000,1.6999,1.78,1.66,1.67,1693063,0
+LCTX.US,D,20251121,000000,1.71,1.75,1.67,1.74,1063652,0
+LCTX.US,D,20251124,000000,1.76,1.81,1.69,1.75,3240745,0
+LCTX.US,D,20251125,000000,1.77,1.81,1.71,1.74,826633,0
+LCTX.US,D,20251126,000000,1.75,1.75,1.69,1.71,882835,0
+LCTX.US,D,20251128,000000,1.71,1.76,1.685,1.76,1387663,0
+LCTX.US,D,20251201,000000,1.7266,1.7555,1.635,1.66,2777427,0
+LCTX.US,D,20251202,000000,1.66,1.68,1.5845,1.61,1969652,0
+LCTX.US,D,20251203,000000,1.62,1.705,1.57,1.68,1130183,0
+LCTX.US,D,20251204,000000,1.65,1.75,1.62,1.74,969457,0
+LCTX.US,D,20251205,000000,1.741,1.75,1.7,1.72,854027,0
+LCTX.US,D,20251208,000000,1.73,1.74,1.69,1.69,712466,0
+LCTX.US,D,20251209,000000,1.7,1.75,1.7,1.74,1375809,0
+LCTX.US,D,20251210,000000,1.7269,1.79,1.705,1.74,840870,0
+LCTX.US,D,20251211,000000,1.73,1.75,1.71,1.71,644791,0
+LCTX.US,D,20251212,000000,1.7,1.72,1.66,1.66,802964,0
+LCTX.US,D,20251215,000000,1.6701,1.72,1.654,1.72,1035824,0
+LCTX.US,D,20251216,000000,1.71,1.82,1.705,1.8,1333667,0
+LCTX.US,D,20251217,000000,1.8,1.81,1.735,1.77,1029852,0
+LCTX.US,D,20251218,000000,1.76,1.82,1.7,1.75,1157146,0
+LCTX.US,D,20251219,000000,1.735,1.735,1.65,1.68,4522103,0
+LCTX.US,D,20251222,000000,1.6966,1.77,1.6784,1.73,1289786,0
+LCTX.US,D,20251223,000000,1.72,1.72,1.625,1.66,1826024,0
+LCTX.US,D,20251224,000000,1.66,1.69,1.63,1.68,328484,0
+LCTX.US,D,20251226,000000,1.68,1.68,1.61,1.65,722070,0
+LCTX.US,D,20251229,000000,1.6365,1.66,1.6,1.63,948095,0
+LCTX.US,D,20251230,000000,1.6316,1.64,1.575,1.6,1093828,0
+LCTX.US,D,20251231,000000,1.59,1.675,1.58,1.67,1111570,0
+LCTX.US,D,20260102,000000,1.68,1.6817,1.615,1.64,725920,0
+LCTX.US,D,20260105,000000,1.64,1.7,1.62,1.69,1069441,0
+LCTX.US,D,20260106,000000,1.6889,1.73,1.67,1.7,1275796,0
+LCTX.US,D,20260107,000000,1.72,1.835,1.7,1.83,1723713,0
+LCTX.US,D,20260108,000000,1.81,1.8169,1.73,1.76,838091,0
+LCTX.US,D,20260109,000000,1.765,1.77,1.69,1.71,1001484,0
+LCTX.US,D,20260112,000000,1.72,1.785,1.635,1.76,1536481,0
+LCTX.US,D,20260113,000000,1.75,1.77,1.66,1.67,829632,0
+LCTX.US,D,20260114,000000,1.67,1.72,1.64,1.7,791312,0
+LCTX.US,D,20260115,000000,1.7,1.7134,1.65,1.65,697104,0
+LCTX.US,D,20260116,000000,1.66,1.7355,1.62,1.7,1470758,0
+LCTX.US,D,20260120,000000,1.66,1.675,1.6,1.65,811897,0
+LCTX.US,D,20260121,000000,1.645,1.67,1.624,1.66,647543,0
+LCTX.US,D,20260122,000000,1.67,1.705,1.64,1.65,468459,0
+LCTX.US,D,20260123,000000,1.67,1.67,1.61,1.61,698396,0
+LCTX.US,D,20260126,000000,1.63,1.65,1.58,1.59,808490,0
+LCTX.US,D,20260127,000000,1.605,1.64,1.585,1.63,385820,0
+LCTX.US,D,20260128,000000,1.63,1.63,1.565,1.58,1132217,0
+LCTX.US,D,20260129,000000,1.56,1.6,1.53,1.57,914105,0
+LCTX.US,D,20260130,000000,1.55,1.58,1.46,1.48,2792539,0
+LCTX.US,D,20260202,000000,1.47,1.545,1.45,1.54,1206671,0
+LCTX.US,D,20260203,000000,1.55,1.76,1.535,1.76,2294080,0
+LCTX.US,D,20260204,000000,1.7646,1.8,1.67,1.74,1117909,0
+LCTX.US,D,20260205,000000,1.7239,1.795,1.68,1.68,1277020,0
+LCTX.US,D,20260206,000000,1.69,1.74,1.655,1.7,1080382,0
+LCTX.US,D,20260209,000000,1.71,1.75,1.65,1.67,858515,0
+LCTX.US,D,20260210,000000,1.6787,1.9,1.655,1.84,2711821,0
+LCTX.US,D,20260211,000000,1.81,1.83,1.73,1.8,1358279,0
+LCTX.US,D,20260212,000000,1.7701,1.81,1.675,1.7,1329990,0
+LCTX.US,D,20260213,000000,1.71,1.755,1.66,1.66,790184,0
+LCTX.US,D,20260217,000000,1.6799,1.695,1.62,1.68,1195931,0
+LCTX.US,D,20260218,000000,1.69,1.72,1.66,1.71,512148,0
diff --git a/daily/us/nysemkt stocks/lego-u.us.txt b/daily/us/nysemkt stocks/lego-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2e3c23d5f660b68d0880421ca5bf74bed8ce18a
--- /dev/null
+++ b/daily/us/nysemkt stocks/lego-u.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGO-U.US,D,20260123,000000,10.02,10.1,10.0,10.03,7484580,0
+LEGO-U.US,D,20260126,000000,10.04,10.04,10.02,10.025,216798,0
+LEGO-U.US,D,20260127,000000,10.03,10.04,10.02,10.03,62844,0
+LEGO-U.US,D,20260128,000000,10.04,10.04,10.03,10.03,30616,0
+LEGO-U.US,D,20260129,000000,10.03,10.03,10.0234,10.03,8191,0
+LEGO-U.US,D,20260130,000000,10.02,10.03,10.02,10.03,430606,0
+LEGO-U.US,D,20260202,000000,10.03,10.04,10.01,10.015,293943,0
+LEGO-U.US,D,20260203,000000,10.015,10.02,10.01,10.01,33653,0
+LEGO-U.US,D,20260204,000000,10.04,10.04,10.01,10.025,29458,0
+LEGO-U.US,D,20260205,000000,10.03,10.03,10.025,10.025,11354,0
+LEGO-U.US,D,20260206,000000,10.03,10.03,10.02,10.03,48265,0
+LEGO-U.US,D,20260209,000000,10.025,10.03,10.025,10.025,1673,0
+LEGO-U.US,D,20260210,000000,10.02,10.03,10.015,10.03,88133,0
+LEGO-U.US,D,20260211,000000,10.06,10.07,10.015,10.03,18809,0
+LEGO-U.US,D,20260212,000000,10.02,10.04,10.01,10.01,382769,0
+LEGO-U.US,D,20260213,000000,10.03,10.03,10,10,45065,0
+LEGO-U.US,D,20260217,000000,10,10.03,10,10.02,57143,0
+LEGO-U.US,D,20260218,000000,10.02,10.065,9.9929,10,537377,0
diff --git a/daily/us/nysemkt stocks/legou.us.txt b/daily/us/nysemkt stocks/legou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nysemkt stocks/legt-u.us.txt b/daily/us/nysemkt stocks/legt-u.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74748795274252fae8b1b87ef8417dac8dcd7428
--- /dev/null
+++ b/daily/us/nysemkt stocks/legt-u.us.txt	
@@ -0,0 +1,210 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGT-U.US,D,20240206,000000,10.06,10.07,10.05,10.055,10385095,0
+LEGT-U.US,D,20240207,000000,10.07,10.08,10.06,10.06,1311409,0
+LEGT-U.US,D,20240208,000000,10.065,10.08,10.06,10.06,579893,0
+LEGT-U.US,D,20240209,000000,10.08,10.08,10.07,10.07,93353,0
+LEGT-U.US,D,20240212,000000,10.07,10.07,10.06,10.06,92420,0
+LEGT-U.US,D,20240213,000000,10.06,10.08,10.06,10.08,201015,0
+LEGT-U.US,D,20240214,000000,10.08,10.09,10.0715,10.09,89281,0
+LEGT-U.US,D,20240215,000000,10.15,10.15,10.08,10.08,77087,0
+LEGT-U.US,D,20240216,000000,10.09,10.09,10.08,10.08,305448,0
+LEGT-U.US,D,20240220,000000,10.09,10.1,10.09,10.1,73330,0
+LEGT-U.US,D,20240221,000000,10.09,10.09,10.09,10.09,12004,0
+LEGT-U.US,D,20240222,000000,10.15,10.15,10.08,10.1,6727,0
+LEGT-U.US,D,20240223,000000,10.09,10.1,10.09,10.1,3744,0
+LEGT-U.US,D,20240226,000000,10.09,10.09,10.08,10.08,18624,0
+LEGT-U.US,D,20240227,000000,10.095,10.1,10.095,10.1,33941,0
+LEGT-U.US,D,20240228,000000,10.1,10.1,10.09,10.09,141019,0
+LEGT-U.US,D,20240229,000000,10.1,10.105,10.09,10.09,15245,0
+LEGT-U.US,D,20240301,000000,10.1,10.11,10.09,10.09,8346,0
+LEGT-U.US,D,20240304,000000,10.1,10.1,10.09,10.1,14125,0
+LEGT-U.US,D,20240305,000000,10.1,10.12,10.09,10.09,11018,0
+LEGT-U.US,D,20240306,000000,10.1,10.11,10.1,10.1,27105,0
+LEGT-U.US,D,20240307,000000,10.11,10.11,10.0911,10.1,15437,0
+LEGT-U.US,D,20240308,000000,10.1,10.1,10.1,10.1,1000,0
+LEGT-U.US,D,20240312,000000,10.1,10.1,10.09,10.09,27582,0
+LEGT-U.US,D,20240313,000000,10.1,10.1,10.1,10.1,12727,0
+LEGT-U.US,D,20240314,000000,10.1,10.1,10.09,10.09,41254,0
+LEGT-U.US,D,20240315,000000,10.1,10.1,10.09,10.1,11627,0
+LEGT-U.US,D,20240318,000000,10.11,10.11,10.09,10.11,8046,0
+LEGT-U.US,D,20240319,000000,10.11,10.11,10.1,10.1,284888,0
+LEGT-U.US,D,20240320,000000,10.11,10.11,10.11,10.11,61400,0
+LEGT-U.US,D,20240321,000000,10.11,10.12,10.11,10.11,67126,0
+LEGT-U.US,D,20240322,000000,10.11,10.12,10.1,10.12,38332,0
+LEGT-U.US,D,20240325,000000,10.11,10.11,10.1,10.11,155515,0
+LEGT-U.US,D,20240326,000000,10.11,10.12,10.11,10.12,2133,0
+LEGT-U.US,D,20240327,000000,10.12,10.12,10.12,10.12,10682,0
+LEGT-U.US,D,20240328,000000,10.13,10.135,10.13,10.135,5888,0
+LEGT-U.US,D,20240401,000000,10.13,10.13,10.13,10.13,500,0
+LEGT-U.US,D,20240402,000000,10.13,10.14,10.13,10.14,456,0
+LEGT-U.US,D,20240403,000000,10.14,10.14,10.14,10.14,609,0
+LEGT-U.US,D,20240404,000000,10.13,10.13,10.13,10.13,966,0
+LEGT-U.US,D,20240405,000000,10.13,10.15,10.13,10.15,6817,0
+LEGT-U.US,D,20240408,000000,10.1206,10.1206,10.1206,10.1206,2067,0
+LEGT-U.US,D,20240410,000000,10.19,10.19,10.11,10.11,8791,0
+LEGT-U.US,D,20240415,000000,10.11,10.13,10.11,10.13,567,0
+LEGT-U.US,D,20240416,000000,10.16,10.16,10.16,10.16,752,0
+LEGT-U.US,D,20240417,000000,10.19,10.19,10.19,10.19,470,0
+LEGT-U.US,D,20240418,000000,10.19,10.3001,10.19,10.3,4340,0
+LEGT-U.US,D,20240419,000000,10.3,10.3,10.13,10.14,74828,0
+LEGT-U.US,D,20240422,000000,10.2,10.2,10.2,10.2,171,0
+LEGT-U.US,D,20240423,000000,10.74,11.51,10.14,10.14,2508,0
+LEGT-U.US,D,20240424,000000,10.58,11.27,10.2,10.2,1897,0
+LEGT-U.US,D,20240425,000000,10.2,11,10.2,10.2,4223,0
+LEGT-U.US,D,20240426,000000,10.24,10.5,10.14,10.14,4025,0
+LEGT-U.US,D,20240429,000000,10.5,10.5,10.17,10.19,14948,0
+LEGT-U.US,D,20240430,000000,10.19,10.4,10.18,10.18,15391,0
+LEGT-U.US,D,20240501,000000,10.35,11.89,10.1899,10.2,8566,0
+LEGT-U.US,D,20240502,000000,10.13,10.25,10.13,10.22,3115,0
+LEGT-U.US,D,20240503,000000,10.19,10.2,10.19,10.2,413,0
+LEGT-U.US,D,20240506,000000,10.18,10.24,10.18,10.22,2322,0
+LEGT-U.US,D,20240509,000000,10.18,10.18,10.18,10.18,1507,0
+LEGT-U.US,D,20240515,000000,10.17,10.17,10.17,10.17,285,0
+LEGT-U.US,D,20240523,000000,10.13,10.13,10.13,10.13,103,0
+LEGT-U.US,D,20240529,000000,10.13,10.17,10.13,10.17,1038,0
+LEGT-U.US,D,20240531,000000,10.18,10.18,10.18,10.18,2641,0
+LEGT-U.US,D,20240604,000000,10.2,10.2,10.2,10.2,725,0
+LEGT-U.US,D,20240606,000000,10.22,10.22,10.22,10.22,335,0
+LEGT-U.US,D,20240613,000000,10.18,10.18,10.18,10.18,625,0
+LEGT-U.US,D,20240624,000000,10.18,10.18,10.18,10.18,100,0
+LEGT-U.US,D,20240625,000000,10.18,10.18,10.18,10.18,100,0
+LEGT-U.US,D,20240626,000000,10.18,10.18,10.18,10.18,100,0
+LEGT-U.US,D,20240701,000000,10.15,10.15,10.15,10.15,101,0
+LEGT-U.US,D,20240702,000000,10.19,10.19,10.15,10.15,200,0
+LEGT-U.US,D,20240703,000000,10.1516,10.1516,10.1516,10.1516,100,0
+LEGT-U.US,D,20240705,000000,10.14,10.14,10.14,10.14,100,0
+LEGT-U.US,D,20240708,000000,10.14,10.14,10.14,10.14,100,0
+LEGT-U.US,D,20240709,000000,10.14,10.14,10.14,10.14,141,0
+LEGT-U.US,D,20240710,000000,10.14,10.14,10.14,10.14,100,0
+LEGT-U.US,D,20240711,000000,10.14,10.14,10.14,10.14,100,0
+LEGT-U.US,D,20240712,000000,10.14,10.14,10.14,10.14,100,0
+LEGT-U.US,D,20240715,000000,10.14,10.14,10.14,10.14,100,0
+LEGT-U.US,D,20240716,000000,10.14,10.14,10.14,10.14,101,0
+LEGT-U.US,D,20240724,000000,10.18,10.18,10.18,10.18,100,0
+LEGT-U.US,D,20240725,000000,10.18,10.18,10.18,10.18,100,0
+LEGT-U.US,D,20240726,000000,10.18,10.18,10.18,10.18,100,0
+LEGT-U.US,D,20240729,000000,10.19,10.19,10.19,10.19,100,0
+LEGT-U.US,D,20240802,000000,10.28,10.28,10.28,10.28,498,0
+LEGT-U.US,D,20240826,000000,10.23,10.2325,10.23,10.23,6360,0
+LEGT-U.US,D,20240829,000000,10.24,10.28,10.21,10.28,698594,0
+LEGT-U.US,D,20240904,000000,10.29,10.8,10.29,10.8,5929,0
+LEGT-U.US,D,20240905,000000,11,11.015,10.31,10.33,7760,0
+LEGT-U.US,D,20240906,000000,10.4,10.59,10.3,10.34,2476,0
+LEGT-U.US,D,20240910,000000,10.27,11,10.27,10.5,6076,0
+LEGT-U.US,D,20240911,000000,10.4,10.4,10.36,10.38,902,0
+LEGT-U.US,D,20240912,000000,10.22,10.22,10.22,10.22,270,0
+LEGT-U.US,D,20240913,000000,11.2,11.89,10.29,10.3,4570,0
+LEGT-U.US,D,20240918,000000,10.29,10.29,10.25,10.25,421,0
+LEGT-U.US,D,20240919,000000,10.34,10.34,10.1998,10.2,1127,0
+LEGT-U.US,D,20240920,000000,10.2,10.2413,10.19,10.21,942,0
+LEGT-U.US,D,20240923,000000,10.2,10.2501,10.2,10.25,4512,0
+LEGT-U.US,D,20240925,000000,10.3,10.3,10.25,10.27,1830,0
+LEGT-U.US,D,20241004,000000,10.26,10.26,10.26,10.26,200,0
+LEGT-U.US,D,20241014,000000,10.25,10.25,10.25,10.25,505,0
+LEGT-U.US,D,20241016,000000,10.29,10.29,10.29,10.29,172,0
+LEGT-U.US,D,20241022,000000,10.25,10.25,10.25,10.25,680,0
+LEGT-U.US,D,20241023,000000,10.25,10.25,10.25,10.25,100,0
+LEGT-U.US,D,20241029,000000,10.29,10.29,10.29,10.29,192,0
+LEGT-U.US,D,20241030,000000,10.27,10.39,10.27,10.39,2587,0
+LEGT-U.US,D,20241106,000000,10.39,10.39,10.39,10.39,1000,0
+LEGT-U.US,D,20241202,000000,10.39,10.7201,10.36,10.56,11498,0
+LEGT-U.US,D,20241203,000000,10.5,10.85,10.37,10.37,17740,0
+LEGT-U.US,D,20241204,000000,10.7,10.7,10.42,10.58,15575,0
+LEGT-U.US,D,20241205,000000,10.4,10.42,10.36,10.42,5951,0
+LEGT-U.US,D,20241206,000000,10.39,10.39,10.39,10.39,345,0
+LEGT-U.US,D,20241209,000000,10.35,10.35,10.35,10.35,400,0
+LEGT-U.US,D,20241210,000000,10.45,10.45,10.45,10.45,103,0
+LEGT-U.US,D,20241220,000000,10.35,10.35,10.35,10.35,200,0
+LEGT-U.US,D,20241231,000000,10.37,10.45,10.37,10.45,1100,0
+LEGT-U.US,D,20250123,000000,10.43,10.4301,10.43,10.43,700,0
+LEGT-U.US,D,20250124,000000,10.45,10.48,10.4498,10.48,1225,0
+LEGT-U.US,D,20250210,000000,10.5,10.5,10.44,10.49,9785,0
+LEGT-U.US,D,20250211,000000,10.43,10.55,10.43,10.47,14671,0
+LEGT-U.US,D,20250212,000000,10.499,10.55,10.499,10.55,819,0
+LEGT-U.US,D,20250213,000000,10.55,10.55,10.55,10.55,513,0
+LEGT-U.US,D,20250219,000000,10.49,10.55,10.49,10.55,5357,0
+LEGT-U.US,D,20250220,000000,10.55,10.55,10.55,10.55,504,0
+LEGT-U.US,D,20250224,000000,10.48,10.55,10.48,10.55,751,0
+LEGT-U.US,D,20250228,000000,10.5,10.55,10.49,10.49,1208,0
+LEGT-U.US,D,20250303,000000,10.48,10.48,10.48,10.48,4154,0
+LEGT-U.US,D,20250304,000000,10.5,10.55,10.4999,10.55,840,0
+LEGT-U.US,D,20250310,000000,10.5,10.55,10.5,10.55,500,0
+LEGT-U.US,D,20250313,000000,10.5,10.55,10.5,10.55,500,0
+LEGT-U.US,D,20250317,000000,10.55,10.55,10.54,10.5401,2700,0
+LEGT-U.US,D,20250404,000000,10.5098,10.5201,10.5098,10.5201,500,0
+LEGT-U.US,D,20250409,000000,10.59,10.59,10.59,10.59,165,0
+LEGT-U.US,D,20250411,000000,10.55,10.5505,10.55,10.55,421,0
+LEGT-U.US,D,20250422,000000,10.63,10.63,10.63,10.63,129,0
+LEGT-U.US,D,20250424,000000,10.59,10.59,10.59,10.59,195,0
+LEGT-U.US,D,20250506,000000,10.69,10.94,10.69,10.71,2309,0
+LEGT-U.US,D,20250507,000000,11.16,11.16,10.85,10.85,553,0
+LEGT-U.US,D,20250508,000000,10.7,10.85,10.65,10.77,12035,0
+LEGT-U.US,D,20250509,000000,10.8,10.9,10.77,10.79,7646,0
+LEGT-U.US,D,20250512,000000,10.89,10.9,10.76,10.79,3849,0
+LEGT-U.US,D,20250513,000000,10.7,10.7,10.7,10.7,605,0
+LEGT-U.US,D,20250514,000000,10.65,10.65,10.65,10.65,200,0
+LEGT-U.US,D,20250519,000000,10.57,11.5,10.57,10.87,27625,0
+LEGT-U.US,D,20250520,000000,10.9,11.18,10.71,10.74,15830,0
+LEGT-U.US,D,20250521,000000,10.71,10.82,10.71,10.82,1724,0
+LEGT-U.US,D,20250528,000000,10.94,10.94,10.72,10.94,3158,0
+LEGT-U.US,D,20250530,000000,10.6,10.6,10.6,10.6,200,0
+LEGT-U.US,D,20250604,000000,10.8,10.81,10.64,10.8,12164,0
+LEGT-U.US,D,20250605,000000,11.01,11.09,10.92,10.92,10153,0
+LEGT-U.US,D,20250606,000000,10.83,10.87,10.82,10.87,9609,0
+LEGT-U.US,D,20250609,000000,11.04,11.15,11.04,11.15,748,0
+LEGT-U.US,D,20250616,000000,11.3,11.3,11.3,11.3,1029,0
+LEGT-U.US,D,20250620,000000,11.01,11.01,10.59,10.59,600,0
+LEGT-U.US,D,20250625,000000,10.99,11.5,10.9,11.5,1327,0
+LEGT-U.US,D,20250630,000000,11,11,10.58,10.58,200,0
+LEGT-U.US,D,20250703,000000,10.75,10.75,10.75,10.75,1000,0
+LEGT-U.US,D,20250707,000000,11,11,11,11,100,0
+LEGT-U.US,D,20250708,000000,11.23,11.23,11.23,11.23,100,0
+LEGT-U.US,D,20250718,000000,11.48,12,10.97,12,420,0
+LEGT-U.US,D,20250725,000000,11.3,11.65,11,11.65,1449,0
+LEGT-U.US,D,20250728,000000,10.51,10.51,10.51,10.51,100,0
+LEGT-U.US,D,20250804,000000,10.75,10.75,10.75,10.75,914,0
+LEGT-U.US,D,20250807,000000,10.5,10.5,10.5,10.5,100,0
+LEGT-U.US,D,20250821,000000,11,11,10.8,10.81,940,0
+LEGT-U.US,D,20250829,000000,10.8,10.8,10.79,10.79,210,0
+LEGT-U.US,D,20250915,000000,10.87,11.46,10.81,11.46,12855,0
+LEGT-U.US,D,20250918,000000,11.0001,11.0001,10.86,10.86,301,0
+LEGT-U.US,D,20250922,000000,10.86,11,10.64,10.64,1004,0
+LEGT-U.US,D,20250924,000000,11.7,11.7,10.82,10.82,400,0
+LEGT-U.US,D,20250925,000000,10.85,10.92,10.85,10.87,2592,0
+LEGT-U.US,D,20250930,000000,10.78,10.87,10.78,10.85,7552,0
+LEGT-U.US,D,20251001,000000,10.84,10.85,10.8,10.85,7793,0
+LEGT-U.US,D,20251002,000000,10.9,11.91,10.69,11.91,3118,0
+LEGT-U.US,D,20251006,000000,10.83,10.83,10.83,10.83,171,0
+LEGT-U.US,D,20251007,000000,10.95,10.95,10.95,10.95,400,0
+LEGT-U.US,D,20251013,000000,11.1,11.1,11.1,11.1,104,0
+LEGT-U.US,D,20251014,000000,11.09,11.29,11.09,11.12,1422,0
+LEGT-U.US,D,20251015,000000,11.1,11.1,11.1,11.1,106,0
+LEGT-U.US,D,20251016,000000,11.2,11.35,11.2,11.29,10752,0
+LEGT-U.US,D,20251017,000000,11.12,11.12,11.12,11.12,621,0
+LEGT-U.US,D,20251029,000000,11.2,11.2,11.13,11.13,793,0
+LEGT-U.US,D,20251030,000000,11.01,11.33,11.01,11.33,2618,0
+LEGT-U.US,D,20251104,000000,11.36,11.37,11.1,11.1,9627,0
+LEGT-U.US,D,20251105,000000,11.15,11.15,11.1,11.15,1770,0
+LEGT-U.US,D,20251106,000000,11.21,11.45,11.21,11.34,2471,0
+LEGT-U.US,D,20251107,000000,11.26,11.26,11.25,11.26,1047,0
+LEGT-U.US,D,20251110,000000,11.5,11.5,11.48,11.48,551,0
+LEGT-U.US,D,20251111,000000,11.5,11.5,11.48,11.48,486,0
+LEGT-U.US,D,20251112,000000,11.25,11.3,11.03,11.03,1201,0
+LEGT-U.US,D,20251118,000000,11.14,11.14,11.14,11.14,248,0
+LEGT-U.US,D,20251201,000000,11.13,11.14,11.11,11.11,521,0
+LEGT-U.US,D,20251203,000000,11.11,11.18,11.11,11.18,2382,0
+LEGT-U.US,D,20251218,000000,10.8,10.99,10.8,10.99,925,0
+LEGT-U.US,D,20251219,000000,10.71,11.07,10.71,11.06,8578,0
+LEGT-U.US,D,20251222,000000,11.5,12.9,11.19,11.96,1532,0
+LEGT-U.US,D,20251223,000000,11.39,11.39,11.01,11.01,816,0
+LEGT-U.US,D,20251229,000000,11.19,11.19,11,11,240,0
+LEGT-U.US,D,20251230,000000,11,11,10.93,10.93,923,0
+LEGT-U.US,D,20251231,000000,11.2,11.28,11,11.28,750,0
+LEGT-U.US,D,20260102,000000,11.16,11.16,11.16,11.16,451,0
+LEGT-U.US,D,20260107,000000,12,12,11.36,11.46,3026,0
+LEGT-U.US,D,20260108,000000,11.11,11.11,11.11,11.11,842,0
+LEGT-U.US,D,20260121,000000,11.11,11.5,10.75,11.2,1880,0
+LEGT-U.US,D,20260122,000000,11.12,11.12,11.03,11.03,1087,0
+LEGT-U.US,D,20260127,000000,11.01,12,11.01,11.01,623,0
+LEGT-U.US,D,20260206,000000,12,12,11.03,11.03,818,0
+LEGT-U.US,D,20260209,000000,11.11,11.11,11.1,11.1,1861,0
diff --git a/daily/us/nysemkt stocks/legt-ws.us.txt b/daily/us/nysemkt stocks/legt-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..285cecd273a3553ab3c404e926ba82ea1b2306ca
--- /dev/null
+++ b/daily/us/nysemkt stocks/legt-ws.us.txt	
@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGT-WS.US,D,20240401,000000,0.25,0.25,0.18,0.18,113916,0
+LEGT-WS.US,D,20240402,000000,0.18,0.18,0.17,0.18,294836,0
+LEGT-WS.US,D,20240403,000000,0.19,0.2,0.18,0.19,262583,0
+LEGT-WS.US,D,20240404,000000,0.19,0.19,0.16,0.19,101187,0
+LEGT-WS.US,D,20240405,000000,0.18,0.18,0.18,0.18,113662,0
+LEGT-WS.US,D,20240409,000000,0.2,0.2,0.17,0.17,202,0
+LEGT-WS.US,D,20240410,000000,0.17,0.1701,0.17,0.17,41767,0
+LEGT-WS.US,D,20240412,000000,0.18,0.1801,0.17,0.18,3099,0
+LEGT-WS.US,D,20240415,000000,0.16011,0.16011,0.16011,0.16011,865,0
+LEGT-WS.US,D,20240416,000000,0.16,0.16,0.16,0.16,268750,0
+LEGT-WS.US,D,20240417,000000,0.1601,0.1601,0.16,0.16,50000,0
+LEGT-WS.US,D,20240418,000000,0.17,0.17,0.17,0.17,900,0
+LEGT-WS.US,D,20240419,000000,0.221,0.25,0.18,0.18,1051,0
+LEGT-WS.US,D,20240425,000000,0.16,0.19705,0.16,0.1656,4688,0
+LEGT-WS.US,D,20240426,000000,0.16005,0.1841,0.16005,0.1737,1079,0
+LEGT-WS.US,D,20240429,000000,0.1701,0.1701,0.1701,0.1701,100,0
+LEGT-WS.US,D,20240430,000000,0.16,0.18,0.16,0.18,1754,0
+LEGT-WS.US,D,20240501,000000,0.1826,0.1826,0.17,0.17,129387,0
+LEGT-WS.US,D,20240503,000000,0.15,0.15,0.15,0.15,219,0
+LEGT-WS.US,D,20240506,000000,0.16,0.17,0.16,0.17,70540,0
+LEGT-WS.US,D,20240507,000000,0.16,0.1601,0.16,0.16,129423,0
+LEGT-WS.US,D,20240509,000000,0.16,0.16,0.16,0.16,269,0
+LEGT-WS.US,D,20240513,000000,0.17,0.17,0.17,0.17,25089,0
+LEGT-WS.US,D,20240515,000000,0.17,0.17,0.17,0.17,327,0
+LEGT-WS.US,D,20240517,000000,0.17,0.1701,0.17,0.1701,456,0
+LEGT-WS.US,D,20240520,000000,0.17,0.17,0.155,0.1601,4954,0
+LEGT-WS.US,D,20240521,000000,0.16,0.17,0.16,0.17,35367,0
+LEGT-WS.US,D,20240522,000000,0.1627,0.1627,0.13,0.16,22059,0
+LEGT-WS.US,D,20240523,000000,0.1501,0.1502,0.1501,0.1502,568,0
+LEGT-WS.US,D,20240524,000000,0.1501,0.155,0.1501,0.1528,1934,0
+LEGT-WS.US,D,20240528,000000,0.1501,0.150829,0.15,0.150829,4350,0
+LEGT-WS.US,D,20240530,000000,0.15,0.15,0.15,0.15,426,0
+LEGT-WS.US,D,20240531,000000,0.16,0.16,0.16,0.16,251600,0
+LEGT-WS.US,D,20240603,000000,0.1301,0.17,0.13,0.1699,76500,0
+LEGT-WS.US,D,20240604,000000,0.1301,0.1301,0.13,0.13,35000,0
+LEGT-WS.US,D,20240605,000000,0.17,0.17,0.1301,0.1301,5238,0
+LEGT-WS.US,D,20240606,000000,0.1429,0.15,0.14,0.15,5404,0
+LEGT-WS.US,D,20240607,000000,0.1302,0.1699,0.1302,0.1699,738,0
+LEGT-WS.US,D,20240612,000000,0.17,0.17,0.17,0.17,121187,0
+LEGT-WS.US,D,20240613,000000,0.1579,0.1579,0.1579,0.1579,527,0
+LEGT-WS.US,D,20240614,000000,0.16,0.16,0.1302,0.1501,53600,0
+LEGT-WS.US,D,20240617,000000,0.15,0.15,0.15,0.15,1229,0
+LEGT-WS.US,D,20240625,000000,0.1502,0.1502,0.15,0.15,30328,0
+LEGT-WS.US,D,20240626,000000,0.165,0.165,0.133,0.133,993,0
+LEGT-WS.US,D,20240627,000000,0.1302,0.1302,0.1301,0.1301,752,0
+LEGT-WS.US,D,20240628,000000,0.13,0.1301,0.13,0.1301,232233,0
+LEGT-WS.US,D,20240701,000000,0.15,0.15,0.1001,0.1001,3000,0
+LEGT-WS.US,D,20240702,000000,0.1301,0.1301,0.1301,0.1301,200,0
+LEGT-WS.US,D,20240710,000000,0.101,0.101,0.101,0.101,376,0
+LEGT-WS.US,D,20240711,000000,0.1011,0.1011,0.1011,0.1011,1417,0
+LEGT-WS.US,D,20240712,000000,0.1011,0.1011,0.1011,0.1011,1021,0
+LEGT-WS.US,D,20240723,000000,0.1001,0.1001,0.1001,0.1001,341,0
+LEGT-WS.US,D,20240726,000000,0.1691,0.1691,0.1691,0.1691,700,0
+LEGT-WS.US,D,20240731,000000,0.1011,0.1011,0.1011,0.1011,379,0
+LEGT-WS.US,D,20240801,000000,0.1153,0.1153,0.1,0.1,58270,0
+LEGT-WS.US,D,20240802,000000,0.1011,0.1689,0.1011,0.1689,742,0
+LEGT-WS.US,D,20240809,000000,0.1522,0.1522,0.1522,0.1522,100,0
+LEGT-WS.US,D,20240812,000000,0.105,0.15,0.105,0.15,1238,0
+LEGT-WS.US,D,20240813,000000,0.105,0.1101,0.105,0.1101,867,0
+LEGT-WS.US,D,20240816,000000,0.1101,0.1487,0.1012,0.1487,136016,0
+LEGT-WS.US,D,20240819,000000,0.12,0.13,0.12,0.12,60000,0
+LEGT-WS.US,D,20240821,000000,0.14,0.14,0.14,0.14,3500,0
+LEGT-WS.US,D,20240822,000000,0.11,0.1415,0.11,0.14,5567,0
+LEGT-WS.US,D,20240823,000000,0.14,0.14,0.14,0.14,1250,0
+LEGT-WS.US,D,20240826,000000,0.11,0.13,0.1021,0.12,1101776,0
+LEGT-WS.US,D,20240827,000000,0.11,0.1201,0.11,0.1201,200319,0
+LEGT-WS.US,D,20240828,000000,0.127863,0.127863,0.127863,0.127863,355,0
+LEGT-WS.US,D,20240829,000000,0.1201,0.143,0.101,0.143,112000,0
+LEGT-WS.US,D,20240903,000000,0.1001,0.1001,0.1001,0.1001,1627,0
+LEGT-WS.US,D,20240905,000000,0.125,0.1251,0.125,0.125,15927,0
+LEGT-WS.US,D,20240910,000000,0.1251,0.1251,0.1251,0.1251,211,0
+LEGT-WS.US,D,20240911,000000,0.1201,0.1201,0.1201,0.1201,850,0
+LEGT-WS.US,D,20240912,000000,0.15,0.15,0.1252,0.1252,10600,0
+LEGT-WS.US,D,20240913,000000,0.1259,0.1259,0.1259,0.1259,270,0
+LEGT-WS.US,D,20240917,000000,0.1143,0.1143,0.1143,0.1143,263,0
+LEGT-WS.US,D,20240918,000000,0.1499,0.15,0.1218,0.1218,10271,0
+LEGT-WS.US,D,20240924,000000,0.1055,0.1499,0.1055,0.1499,762,0
+LEGT-WS.US,D,20240925,000000,0.1339,0.139951,0.1339,0.139951,614,0
+LEGT-WS.US,D,20240926,000000,0.14,0.1499,0.1399,0.1499,2964,0
+LEGT-WS.US,D,20241004,000000,0.15,0.15,0.15,0.15,15000,0
+LEGT-WS.US,D,20241007,000000,0.15,0.15,0.1499,0.1499,836,0
+LEGT-WS.US,D,20241011,000000,0.1624,0.1624,0.1624,0.1624,2500,0
+LEGT-WS.US,D,20241014,000000,0.13,0.15,0.13,0.13,560,0
+LEGT-WS.US,D,20241015,000000,0.1405,0.1405,0.1405,0.1405,384,0
+LEGT-WS.US,D,20241017,000000,0.134,0.134,0.1301,0.1339,6100,0
+LEGT-WS.US,D,20241018,000000,0.1331,0.1356,0.1331,0.1355,912,0
+LEGT-WS.US,D,20241021,000000,0.1315,0.1315,0.1315,0.1315,550,0
+LEGT-WS.US,D,20241023,000000,0.134,0.134,0.1339,0.134,538,0
+LEGT-WS.US,D,20241028,000000,0.139899,0.139899,0.13,0.1301,12623,0
+LEGT-WS.US,D,20241030,000000,0.14,0.14,0.14,0.14,204938,0
+LEGT-WS.US,D,20241031,000000,0.14,0.14,0.1205,0.14,5670,0
+LEGT-WS.US,D,20241104,000000,0.1335,0.1335,0.1335,0.1335,610,0
+LEGT-WS.US,D,20241106,000000,0.14,0.14,0.14,0.14,10010,0
+LEGT-WS.US,D,20241107,000000,0.14,0.14,0.1251,0.1251,5592,0
+LEGT-WS.US,D,20241111,000000,0.14,0.14,0.13,0.135,2220,0
+LEGT-WS.US,D,20241112,000000,0.14,0.14,0.13,0.139999,1800,0
+LEGT-WS.US,D,20241113,000000,0.14,0.14,0.125,0.1301,3657,0
+LEGT-WS.US,D,20241115,000000,0.14,0.14,0.13525,0.13525,397,0
+LEGT-WS.US,D,20241118,000000,0.14,0.14,0.14,0.14,77538,0
+LEGT-WS.US,D,20241119,000000,0.1408,0.182,0.1331,0.182,2337,0
+LEGT-WS.US,D,20241120,000000,0.1479,0.1479,0.136,0.136,1296,0
+LEGT-WS.US,D,20241121,000000,0.1442,0.1442,0.1361,0.1361,775,0
+LEGT-WS.US,D,20241122,000000,0.1449,0.1449,0.137,0.137,14462,0
+LEGT-WS.US,D,20241125,000000,0.15,0.171,0.1141,0.145,527452,0
+LEGT-WS.US,D,20241127,000000,0.16,0.16,0.1363,0.1363,50680,0
+LEGT-WS.US,D,20241129,000000,0.14,0.14,0.14,0.14,191,0
+LEGT-WS.US,D,20241202,000000,0.15,0.152,0.14,0.14,4022,0
+LEGT-WS.US,D,20241203,000000,0.148,0.148,0.145001,0.145001,1200,0
+LEGT-WS.US,D,20241204,000000,0.16,0.16,0.145,0.145,4228,0
+LEGT-WS.US,D,20241205,000000,0.148,0.1798,0.1479,0.16,434270,0
+LEGT-WS.US,D,20241206,000000,0.1567,0.1567,0.1567,0.1567,1327,0
+LEGT-WS.US,D,20241209,000000,0.1705,0.2899,0.1501,0.1501,5015,0
+LEGT-WS.US,D,20241211,000000,0.1501,0.24,0.15,0.1502,3484,0
+LEGT-WS.US,D,20241216,000000,0.16,0.16,0.16,0.16,50145,0
+LEGT-WS.US,D,20241217,000000,0.2,0.2,0.1501,0.1501,6410,0
+LEGT-WS.US,D,20241220,000000,0.15,0.15,0.15,0.15,913,0
+LEGT-WS.US,D,20241224,000000,0.159,0.195,0.1564,0.195,2000,0
+LEGT-WS.US,D,20241231,000000,0.1601,0.22,0.15,0.16,1931,0
+LEGT-WS.US,D,20250102,000000,0.16,0.16,0.16,0.16,44410,0
+LEGT-WS.US,D,20250103,000000,0.151201,0.16,0.151201,0.16,2358,0
+LEGT-WS.US,D,20250107,000000,0.1601,0.165,0.1601,0.165,202,0
+LEGT-WS.US,D,20250108,000000,0.16,0.1601,0.16,0.16,17061,0
+LEGT-WS.US,D,20250110,000000,0.175,0.175,0.1507,0.155,900,0
+LEGT-WS.US,D,20250113,000000,0.1501,0.1501,0.1501,0.1501,338,0
+LEGT-WS.US,D,20250114,000000,0.15,0.17,0.15,0.17,381358,0
+LEGT-WS.US,D,20250115,000000,0.16,0.1701,0.16,0.1701,2868,0
+LEGT-WS.US,D,20250116,000000,0.17,0.175,0.15,0.17,3249,0
+LEGT-WS.US,D,20250117,000000,0.17,0.175,0.17,0.17,2700,0
+LEGT-WS.US,D,20250121,000000,0.2193,0.2199,0.1525,0.1905,40367,0
+LEGT-WS.US,D,20250122,000000,0.19,0.2,0.19,0.2,1168,0
+LEGT-WS.US,D,20250124,000000,0.2,0.2,0.19,0.19,7678,0
+LEGT-WS.US,D,20250127,000000,0.164,0.175,0.15,0.15,269235,0
+LEGT-WS.US,D,20250128,000000,0.15,0.16,0.15,0.1501,16200,0
+LEGT-WS.US,D,20250129,000000,0.1501,0.17,0.15,0.17,1700,0
+LEGT-WS.US,D,20250131,000000,0.17,0.17,0.15,0.166,2805,0
+LEGT-WS.US,D,20250204,000000,0.17,0.175,0.17,0.175,2033,0
+LEGT-WS.US,D,20250205,000000,0.1793,0.18,0.1793,0.18,2119,0
+LEGT-WS.US,D,20250206,000000,0.19,0.21,0.19,0.2,81190,0
+LEGT-WS.US,D,20250207,000000,0.19,0.22,0.19,0.22,41259,0
+LEGT-WS.US,D,20250210,000000,0.22,0.2201,0.22,0.2201,151688,0
+LEGT-WS.US,D,20250211,000000,0.22,0.23,0.2,0.22,200213,0
+LEGT-WS.US,D,20250213,000000,0.25,0.2799,0.22,0.24,25742,0
+LEGT-WS.US,D,20250214,000000,0.22,0.22,0.22,0.22,2412,0
+LEGT-WS.US,D,20250218,000000,0.2,0.2,0.2,0.2,271,0
+LEGT-WS.US,D,20250219,000000,0.19,0.1901,0.19,0.1901,686,0
+LEGT-WS.US,D,20250220,000000,0.21,0.25,0.2,0.22,190817,0
+LEGT-WS.US,D,20250221,000000,0.2333,0.25,0.21,0.2113,9265,0
+LEGT-WS.US,D,20250224,000000,0.21,0.25,0.21,0.21,5773,0
+LEGT-WS.US,D,20250225,000000,0.21,0.25,0.21,0.25,528,0
+LEGT-WS.US,D,20250226,000000,0.2121,0.2121,0.21,0.21,1662,0
+LEGT-WS.US,D,20250227,000000,0.2169,0.2169,0.2169,0.2169,600,0
+LEGT-WS.US,D,20250228,000000,0.2101,0.2101,0.2,0.2099,66415,0
+LEGT-WS.US,D,20250303,000000,0.2,0.2199,0.2,0.2001,50881,0
+LEGT-WS.US,D,20250304,000000,0.215,0.215,0.215,0.215,400,0
+LEGT-WS.US,D,20250305,000000,0.22,0.22,0.2,0.2,29188,0
+LEGT-WS.US,D,20250306,000000,0.2,0.2002,0.2,0.2,1198,0
+LEGT-WS.US,D,20250307,000000,0.215,0.215,0.21,0.21,9487,0
+LEGT-WS.US,D,20250311,000000,0.2,0.21,0.2,0.21,119131,0
+LEGT-WS.US,D,20250313,000000,0.22,0.2305,0.22,0.22,31712,0
+LEGT-WS.US,D,20250314,000000,0.2199,0.2199,0.2199,0.2199,146,0
+LEGT-WS.US,D,20250317,000000,0.22,0.22,0.21,0.21,35852,0
+LEGT-WS.US,D,20250324,000000,0.1756,0.1968,0.1704,0.1922,1040,0
+LEGT-WS.US,D,20250325,000000,0.1513,0.2,0.1512,0.2,723,0
+LEGT-WS.US,D,20250326,000000,0.236,0.2361,0.2,0.2,1263,0
+LEGT-WS.US,D,20250327,000000,0.1702,0.2,0.1702,0.2,1520,0
+LEGT-WS.US,D,20250328,000000,0.2,0.2,0.1804,0.1929,850,0
+LEGT-WS.US,D,20250403,000000,0.18,0.18,0.18,0.18,372,0
+LEGT-WS.US,D,20250407,000000,0.1763,0.2399,0.15,0.2399,20802,0
+LEGT-WS.US,D,20250409,000000,0.19,0.2394,0.1601,0.2265,233478,0
+LEGT-WS.US,D,20250414,000000,0.18,0.18,0.1799,0.1799,2208,0
+LEGT-WS.US,D,20250415,000000,0.17,0.17,0.1681,0.1696,9731,0
+LEGT-WS.US,D,20250416,000000,0.19,0.19,0.19,0.19,1400,0
+LEGT-WS.US,D,20250417,000000,0.19,0.239,0.19,0.239,2796,0
+LEGT-WS.US,D,20250428,000000,0.1901,0.20245,0.1901,0.20245,4559,0
+LEGT-WS.US,D,20250430,000000,0.21,0.21,0.21,0.21,50100,0
+LEGT-WS.US,D,20250501,000000,0.19,0.19,0.19,0.19,100,0
+LEGT-WS.US,D,20250502,000000,0.2102,0.2102,0.1901,0.2102,1872,0
+LEGT-WS.US,D,20250507,000000,0.2389,0.2389,0.2389,0.2389,672,0
+LEGT-WS.US,D,20250513,000000,0.2143,0.23425,0.2143,0.23425,5270,0
+LEGT-WS.US,D,20250514,000000,0.23,0.23,0.23,0.23,76400,0
+LEGT-WS.US,D,20250516,000000,0.2384,0.2384,0.23,0.23,1269,0
+LEGT-WS.US,D,20250519,000000,0.23,0.2384,0.23,0.2384,5389,0
+LEGT-WS.US,D,20250520,000000,0.2384,0.2384,0.21,0.21,99070,0
+LEGT-WS.US,D,20250521,000000,0.21,0.21,0.21,0.21,50000,0
+LEGT-WS.US,D,20250528,000000,0.22,0.22,0.22,0.22,25237,0
+LEGT-WS.US,D,20250530,000000,0.2439,0.2439,0.21,0.2101,4009,0
+LEGT-WS.US,D,20250602,000000,0.23,0.2499,0.23,0.2499,126003,0
+LEGT-WS.US,D,20250603,000000,0.2771,0.2771,0.238,0.25,112900,0
+LEGT-WS.US,D,20250604,000000,0.2398,0.2685,0.2398,0.248,3500,0
+LEGT-WS.US,D,20250605,000000,0.394,0.394,0.24,0.24,33055,0
+LEGT-WS.US,D,20250606,000000,0.26,0.26,0.24,0.24,1420,0
+LEGT-WS.US,D,20250609,000000,0.24,0.27,0.24,0.27,1990,0
+LEGT-WS.US,D,20250610,000000,0.404,0.404,0.24,0.26,12801,0
+LEGT-WS.US,D,20250611,000000,0.2652,0.2699,0.2652,0.26655,2338,0
+LEGT-WS.US,D,20250612,000000,0.2717,0.3,0.2717,0.3,19978,0
+LEGT-WS.US,D,20250613,000000,0.2751,0.2751,0.2447,0.2447,5937,0
+LEGT-WS.US,D,20250616,000000,0.250101,0.2826,0.25,0.25,5003,0
+LEGT-WS.US,D,20250617,000000,0.2599,0.2599,0.25,0.2596,1539,0
+LEGT-WS.US,D,20250618,000000,0.238,0.2999,0.2,0.2577,4896,0
+LEGT-WS.US,D,20250620,000000,0.2818,0.2818,0.21,0.21,3475,0
+LEGT-WS.US,D,20250623,000000,0.22,0.22,0.22,0.22,2000,0
+LEGT-WS.US,D,20250624,000000,0.2801,0.3,0.23,0.23,1300,0
+LEGT-WS.US,D,20250625,000000,0.2657,0.2778,0.2657,0.2778,200,0
+LEGT-WS.US,D,20250626,000000,0.26,0.275,0.26,0.27,28157,0
+LEGT-WS.US,D,20250627,000000,0.27,0.27,0.27,0.27,12070,0
+LEGT-WS.US,D,20250701,000000,0.2749,0.2749,0.2749,0.2749,100,0
+LEGT-WS.US,D,20250703,000000,0.2,0.2414,0.2,0.2414,679,0
+LEGT-WS.US,D,20250708,000000,0.2231,0.2749,0.2231,0.2749,728,0
+LEGT-WS.US,D,20250710,000000,0.25,0.275,0.25,0.2746,54631,0
+LEGT-WS.US,D,20250711,000000,0.2575,0.3883,0.2575,0.32,46107,0
+LEGT-WS.US,D,20250714,000000,0.2721,0.5,0.2721,0.5,674,0
+LEGT-WS.US,D,20250715,000000,0.3499,0.35,0.3,0.35,5603,0
+LEGT-WS.US,D,20250721,000000,0.3201,0.3201,0.3201,0.3201,102,0
+LEGT-WS.US,D,20250724,000000,0.31,0.31,0.31,0.31,100,0
+LEGT-WS.US,D,20250828,000000,0.216,0.31,0.21,0.31,2785,0
+LEGT-WS.US,D,20250829,000000,0.2442,0.31,0.2403,0.31,871,0
+LEGT-WS.US,D,20250903,000000,0.31,0.325,0.31,0.325,7172,0
+LEGT-WS.US,D,20250905,000000,0.256,0.33,0.256,0.33,384,0
+LEGT-WS.US,D,20250908,000000,0.3,0.3,0.3,0.3,1000,0
+LEGT-WS.US,D,20250910,000000,0.325,0.35,0.321,0.34,211786,0
+LEGT-WS.US,D,20250911,000000,0.3013,0.3835,0.3013,0.35,152069,0
+LEGT-WS.US,D,20250912,000000,0.325,0.35,0.3202,0.35,8467,0
+LEGT-WS.US,D,20250915,000000,0.33,0.3755,0.33,0.35,10800,0
+LEGT-WS.US,D,20250916,000000,0.3672,0.3845,0.3672,0.375,4098,0
+LEGT-WS.US,D,20250917,000000,0.35,0.35,0.35,0.35,29800,0
+LEGT-WS.US,D,20250918,000000,0.3154,0.35,0.31,0.35,10400,0
+LEGT-WS.US,D,20250919,000000,0.35,0.39,0.35,0.37,24700,0
+LEGT-WS.US,D,20250922,000000,0.37,0.37,0.37,0.37,5056,0
+LEGT-WS.US,D,20250923,000000,0.382,0.382,0.3528,0.3528,600,0
+LEGT-WS.US,D,20250926,000000,0.35,0.3501,0.3,0.342,58627,0
+LEGT-WS.US,D,20250929,000000,0.35,0.3712,0.35,0.3712,12701,0
+LEGT-WS.US,D,20251001,000000,0.37,0.37,0.37,0.37,6537,0
+LEGT-WS.US,D,20251003,000000,0.37,0.37,0.37,0.37,800,0
+LEGT-WS.US,D,20251006,000000,0.37,0.4,0.37,0.37,581413,0
+LEGT-WS.US,D,20251007,000000,0.3701,0.39,0.3701,0.39,92900,0
+LEGT-WS.US,D,20251009,000000,0.3701,0.3701,0.3701,0.3701,100,0
+LEGT-WS.US,D,20251010,000000,0.3822,0.39,0.37,0.375,12007,0
+LEGT-WS.US,D,20251013,000000,0.385,0.4,0.3501,0.36,9815,0
+LEGT-WS.US,D,20251014,000000,0.3701,0.48,0.37,0.3775,66130,0
+LEGT-WS.US,D,20251015,000000,0.3822,0.4499,0.38,0.4,54800,0
+LEGT-WS.US,D,20251016,000000,0.4372,0.4372,0.3778,0.38,3500,0
+LEGT-WS.US,D,20251022,000000,0.3653,0.38,0.35,0.37,10800,0
+LEGT-WS.US,D,20251027,000000,0.38,0.38,0.38,0.38,389,0
+LEGT-WS.US,D,20251028,000000,0.3799,0.4499,0.3701,0.3701,1466,0
+LEGT-WS.US,D,20251105,000000,0.3935,0.5755,0.38,0.57,551333,0
+LEGT-WS.US,D,20251106,000000,0.57,0.8,0.57,0.7,523145,0
+LEGT-WS.US,D,20251107,000000,0.79,0.9,0.728,0.8,800804,0
+LEGT-WS.US,D,20251110,000000,0.85,1.165,0.84,1,1010766,0
+LEGT-WS.US,D,20251111,000000,1.01,1.1,0.9958,1.04,171253,0
+LEGT-WS.US,D,20251112,000000,0.75,0.75,0.55,0.65,500245,0
+LEGT-WS.US,D,20251113,000000,0.67,0.7,0.5968,0.6401,335610,0
+LEGT-WS.US,D,20251114,000000,0.6012,0.65,0.6,0.6301,37776,0
+LEGT-WS.US,D,20251117,000000,0.63,0.63,0.55,0.5993,153239,0
+LEGT-WS.US,D,20251118,000000,0.56,0.5955,0.554,0.5955,82451,0
+LEGT-WS.US,D,20251119,000000,0.6,0.61,0.5875,0.6025,12984,0
+LEGT-WS.US,D,20251120,000000,0.6175,0.6175,0.5106,0.53,68994,0
+LEGT-WS.US,D,20251121,000000,0.51,0.5175,0.472,0.472,126471,0
+LEGT-WS.US,D,20251124,000000,0.51,0.58,0.4749,0.55,8853,0
+LEGT-WS.US,D,20251125,000000,0.55,0.56,0.55,0.55,779,0
+LEGT-WS.US,D,20251126,000000,0.57,0.57,0.5,0.56,3118,0
+LEGT-WS.US,D,20251128,000000,0.50001,0.50001,0.4682,0.4682,9852,0
+LEGT-WS.US,D,20251201,000000,0.5882,0.5882,0.5002,0.52,2300,0
+LEGT-WS.US,D,20251202,000000,0.5,0.5285,0.5,0.5,7963,0
+LEGT-WS.US,D,20251205,000000,0.5,0.5,0.46,0.46,4467,0
+LEGT-WS.US,D,20251210,000000,0.5,0.5,0.45,0.45,2166,0
+LEGT-WS.US,D,20251211,000000,0.42,0.42,0.42,0.42,500,0
+LEGT-WS.US,D,20251215,000000,0.45,0.5226,0.45,0.4851,9273,0
+LEGT-WS.US,D,20251216,000000,0.48,0.48,0.48,0.48,120,0
+LEGT-WS.US,D,20251217,000000,0.48,0.502,0.48,0.502,4480,0
+LEGT-WS.US,D,20251218,000000,0.48,0.48,0.3201,0.45,212609,0
+LEGT-WS.US,D,20251222,000000,0.465,0.4975,0.465,0.47,4576,0
+LEGT-WS.US,D,20251223,000000,0.45,0.4798,0.45,0.4798,17419,0
+LEGT-WS.US,D,20251224,000000,0.44,0.44,0.44,0.44,671,0
+LEGT-WS.US,D,20251226,000000,0.43,0.5,0.43,0.5,1134,0
+LEGT-WS.US,D,20251229,000000,0.45,0.46,0.41,0.455,145692,0
+LEGT-WS.US,D,20251230,000000,0.46,0.46,0.43,0.4325,145670,0
+LEGT-WS.US,D,20251231,000000,0.42,0.4201,0.4,0.4101,29917,0
+LEGT-WS.US,D,20260102,000000,0.4,0.4,0.4,0.4,1082,0
+LEGT-WS.US,D,20260105,000000,0.453,0.453,0.453,0.453,715,0
+LEGT-WS.US,D,20260106,000000,0.4338,0.45,0.4335,0.44,7437,0
+LEGT-WS.US,D,20260108,000000,0.45,0.45,0.4499,0.4499,1109,0
+LEGT-WS.US,D,20260109,000000,0.45,0.49,0.4499,0.49,183606,0
+LEGT-WS.US,D,20260113,000000,0.4887,0.5227,0.4887,0.52,48346,0
+LEGT-WS.US,D,20260114,000000,0.52,0.52,0.48,0.52,501,0
+LEGT-WS.US,D,20260115,000000,0.5099,0.5099,0.45,0.45,3693,0
+LEGT-WS.US,D,20260120,000000,0.41,0.45,0.41,0.41,900,0
+LEGT-WS.US,D,20260121,000000,0.45,0.45,0.45,0.45,38300,0
+LEGT-WS.US,D,20260127,000000,0.42,0.4201,0.42,0.4201,6286,0
+LEGT-WS.US,D,20260128,000000,0.49,0.49,0.42,0.42,303,0
+LEGT-WS.US,D,20260130,000000,0.42,0.42,0.4,0.4,9775,0
+LEGT-WS.US,D,20260202,000000,0.4,0.435,0.4,0.435,27387,0
+LEGT-WS.US,D,20260203,000000,0.4349,0.4349,0.4349,0.4349,400,0
+LEGT-WS.US,D,20260206,000000,0.43,0.43,0.3501,0.42,5617,0
+LEGT-WS.US,D,20260212,000000,0.3901,0.3901,0.3901,0.3901,273,0
+LEGT-WS.US,D,20260217,000000,0.49,0.49,0.49,0.49,100,0
+LEGT-WS.US,D,20260218,000000,0.4535,0.49,0.417,0.417,60712,0
diff --git a/daily/us/nysemkt stocks/leu.us.txt b/daily/us/nysemkt stocks/leu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..144c63905d7fed6d10ef771e3fc4d3310fec216d
--- /dev/null
+++ b/daily/us/nysemkt stocks/leu.us.txt	
@@ -0,0 +1,6932 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEU.US,D,19980723,000000,2175.15,2184.3085,2175.15,2175.15,413,0
+LEU.US,D,19980724,000000,2175.15,2184.3085,2175.15,2175.15,42,0
+LEU.US,D,19980727,000000,2175.15,2184.3085,2175.15,2175.15,27,0
+LEU.US,D,19980728,000000,2175.15,2184.3085,2175.15,2175.15,41,0
+LEU.US,D,19980729,000000,2175.15,2184.3085,2175.15,2175.15,26,0
+LEU.US,D,19980730,000000,2175.5299,2184.69,2175.5299,2184.69,17,0
+LEU.US,D,19980731,000000,2175.15,2184.3085,2175.15,2175.15,12,0
+LEU.US,D,19980803,000000,2175.15,2184.3085,2175.15,2175.15,26,0
+LEU.US,D,19980804,000000,2022.5094,2078.9871,1984.3489,2060.67,52,0
+LEU.US,D,19980805,000000,2051.1233,2060.2801,1993.1303,2012.97,12,0
+LEU.US,D,19980806,000000,1983.9799,2060.2868,1983.9799,2051.13,18,0
+LEU.US,D,19980807,000000,2069.0948,2212.5276,2069.0948,2156.07,26,0
+LEU.US,D,19980810,000000,2146.53,2175.5372,2146.53,2146.53,7,0
+LEU.US,D,19980811,000000,2137.7753,2137.7753,2052.2643,2079.75,12,0
+LEU.US,D,19980812,000000,2088.9184,2117.91,2069.0821,2117.91,5,0
+LEU.US,D,19980813,000000,2108.7627,2128.6134,2061.4262,2079.75,3,0
+LEU.US,D,19980814,000000,2089.672,2098.8306,2022.5094,2060.67,7,0
+LEU.US,D,19980817,000000,2078.986,2136.99,2078.986,2136.99,11,0
+LEU.US,D,19980818,000000,2166.0001,2251.48,2156.8415,2251.48,25,0
+LEU.US,D,19980819,000000,2251.1027,2289.257,2222.1055,2280.1,30,0
+LEU.US,D,19980820,000000,2280.4814,2289.64,2213.3187,2289.64,16,0
+LEU.US,D,19980821,000000,2260.6379,2307.9571,2213.3187,2289.64,27,0
+LEU.US,D,19980824,000000,2289.257,2307.5711,2222.1055,2280.1,16,0
+LEU.US,D,19980825,000000,2271.3229,2289.64,2193.4751,2289.64,21,0
+LEU.US,D,19980826,000000,2337.7317,2346.8933,2290.3968,2308.72,30,0
+LEU.US,D,19980827,000000,2289.64,2289.64,2136.9973,2289.64,28,0
+LEU.US,D,19980828,000000,2289.257,2327.4113,2232.7887,2280.1,29,0
+LEU.US,D,19980831,000000,2289.631,2318.633,2213.31,2213.31,31,0
+LEU.US,D,19980901,000000,2214.0377,2357.5685,2214.0377,2346.88,34,0
+LEU.US,D,19980902,000000,2345.7367,2365.5771,2327.4226,2356.42,25,0
+LEU.US,D,19980903,000000,2357.5309,2481.2097,2337.6812,2461.36,18,0
+LEU.US,D,19980904,000000,2460.5977,2471.2827,2394.9614,2404.12,16,0
+LEU.US,D,19980908,000000,2422.0399,2432.7231,2318.26,2318.26,11,0
+LEU.US,D,19980909,000000,2327.7994,2385.8035,2271.3216,2365.96,25,0
+LEU.US,D,19980910,000000,2345.3656,2403.3512,2298.0616,2385.04,14,0
+LEU.US,D,19980911,000000,2403.7425,2489.2089,2394.5854,2432.74,24,0
+LEU.US,D,19980914,000000,2480.8266,2480.8266,2413.6534,2451.82,12,0
+LEU.US,D,19980915,000000,2443.0498,2443.0498,2395.7157,2423.2,8,0
+LEU.US,D,19980916,000000,2432.2936,2441.4491,2192.7265,2232.4,18,0
+LEU.US,D,19980917,000000,2233.5328,2308.3401,2193.8391,2299.18,9,0
+LEU.US,D,19980918,000000,2307.9552,2404.12,2289.6381,2404.12,12,0
+LEU.US,D,19980921,000000,2365.2028,2441.4997,2336.21,2385.04,11,0
+LEU.US,D,19980922,000000,2374.3584,2385.04,2345.3656,2385.04,10,0
+LEU.US,D,19980923,000000,2366.34,2386.1867,2328.1732,2375.5,14,0
+LEU.US,D,19980924,000000,2336.9586,2375.1192,2318.6414,2327.8,11,0
+LEU.US,D,19980925,000000,2328.1869,2346.5071,2251.8529,2299.18,14,0
+LEU.US,D,19980928,000000,2298.7973,2375.1186,2289.6387,2365.96,11,0
+LEU.US,D,19980929,000000,2356.8014,2375.1186,2336.9579,2365.96,10,0
+LEU.US,D,19980930,000000,2345.7367,2422.0457,2327.4226,2356.42,16,0
+LEU.US,D,19981001,000000,2346.5001,2366.3468,2308.3332,2337.34,9,0
+LEU.US,D,19981002,000000,2346.8933,2375.905,2290.3968,2308.72,12,0
+LEU.US,D,19981005,000000,2308.72,2319.4085,2290.3968,2308.72,9,0
+LEU.US,D,19981006,000000,2307.9486,2307.9486,2175.15,2175.15,9,0
+LEU.US,D,19981007,000000,2183.5359,2212.5276,2145.3888,2156.07,7,0
+LEU.US,D,19981008,000000,2137.7328,2214.0804,2090.3973,2194.23,10,0
+LEU.US,D,19981009,000000,2193.1082,2289.257,2165.6371,2280.1,7,0
+LEU.US,D,19981012,000000,2280.4814,2346.1178,2260.6379,2289.64,16,0
+LEU.US,D,19981013,000000,2290.0199,2308.3401,2280.8598,2299.18,10,0
+LEU.US,D,19981014,000000,2299.5584,2346.8933,2290.3968,2308.72,9,0
+LEU.US,D,19981015,000000,2336.9579,2404.1206,2307.9558,2365.96,14,0
+LEU.US,D,19981016,000000,2060.6684,2222.4691,2040.8249,2175.15,98,0
+LEU.US,D,19981019,000000,2166.377,2166.377,2079.3555,2146.53,18,0
+LEU.US,D,19981020,000000,2136.99,2184.3091,2136.99,2136.99,15,0
+LEU.US,D,19981021,000000,2136.6131,2174.7669,2136.6131,2165.61,9,0
+LEU.US,D,19981022,000000,2156.8415,2251.48,2146.1565,2251.48,12,0
+LEU.US,D,19981023,000000,2242.3214,2251.48,2213.3193,2251.48,9,0
+LEU.US,D,19981026,000000,2261.0171,2261.0171,2213.6899,2222.85,4,0
+LEU.US,D,19981027,000000,2213.6928,2271.7068,2193.8459,2261.02,6,0
+LEU.US,D,19981028,000000,2250.7231,2307.1819,2250.7231,2270.56,10,0
+LEU.US,D,19981029,000000,2259.8663,2270.5476,2156.1047,2232.4,6,0
+LEU.US,D,19981030,000000,2232.4,2298.0139,2232.4,2232.4,7,0
+LEU.US,D,19981102,000000,2271.3229,2289.64,2175.158,2289.64,10,0
+LEU.US,D,19981103,000000,2271.3229,2298.7986,2233.1622,2289.64,8,0
+LEU.US,D,19981104,000000,2289.6407,2327.8014,2251.48,2251.48,8,0
+LEU.US,D,19981105,000000,2232.4122,2307.1819,2232.4122,2270.56,6,0
+LEU.US,D,19981106,000000,2280.4725,2307.9481,2204.1515,2213.31,4,0
+LEU.US,D,19981109,000000,2213.31,2242.312,2193.4665,2213.31,14,0
+LEU.US,D,19981110,000000,2194.23,2223.2421,2175.9066,2194.23,16,0
+LEU.US,D,19981111,000000,2232.4,2250.7109,2192.7265,2232.4,9,0
+LEU.US,D,19981112,000000,2212.5753,2288.871,2212.5753,2270.56,10,0
+LEU.US,D,19981113,000000,2280.8669,2290.027,2233.5397,2261.02,9,0
+LEU.US,D,19981116,000000,2280.4821,2280.4821,2242.3214,2251.48,3,0
+LEU.US,D,19981117,000000,2242.3214,2251.48,2222.4779,2251.48,5,0
+LEU.US,D,19981118,000000,2233.9308,2233.9308,2194.23,2194.23,5,0
+LEU.US,D,19981119,000000,2156.8335,2204.1525,2136.99,2136.99,15,0
+LEU.US,D,19981120,000000,2137.3698,2157.2168,2128.2097,2146.53,143,0
+LEU.US,D,19981123,000000,2160.16,2188.1736,2149.2658,2160.16,8,0
+LEU.US,D,19981124,000000,2160.5452,2199.4599,2130.97,2130.97,28,0
+LEU.US,D,19981125,000000,2149.6491,2160.5452,2130.97,2130.97,2,0
+LEU.US,D,19981127,000000,2111.8854,2132.1321,2082.2941,2121.23,6,0
+LEU.US,D,19981130,000000,2120.8429,2131.743,2081.9141,2111.5,4,0
+LEU.US,D,19981201,000000,2111.8854,2121.23,2093.1961,2121.23,4,0
+LEU.US,D,19981202,000000,2101.77,2120.4524,2081.5307,2101.77,3,0
+LEU.US,D,19981203,000000,2082.31,2132.1484,2082.31,2082.31,6,0
+LEU.US,D,19981204,000000,2102.1571,2131.743,2092.8142,2111.5,2,0
+LEU.US,D,19981207,000000,2111.1177,2199.8593,2101.7764,2179.62,35,0
+LEU.US,D,19981208,000000,2178.8478,2208.4179,2178.8478,2199.08,3,0
+LEU.US,D,19981209,000000,2218.1595,2286.65,2208.8198,2286.65,12,0
+LEU.US,D,19981210,000000,2296.7842,2296.7842,2218.9271,2228.27,6,0
+LEU.US,D,19981211,000000,2227.8812,2257.4618,2209.1988,2218.54,3,0
+LEU.US,D,19981214,000000,2180.0071,2200.25,2150.4213,2189.35,3,0
+LEU.US,D,19981215,000000,2199.08,2199.08,2178.8478,2199.08,3,0
+LEU.US,D,19981216,000000,2209.2006,2218.5418,2179.62,2179.62,3,0
+LEU.US,D,19981217,000000,2179.2296,2199.4653,2140.3147,2169.89,4,0
+LEU.US,D,19981218,000000,2131.7441,2180.0159,2131.7441,2150.43,4,0
+LEU.US,D,19981221,000000,2150.8378,2150.8378,2072.9653,2082.31,5,0
+LEU.US,D,19981222,000000,2081.1383,2101.3738,2053.12,2053.12,8,0
+LEU.US,D,19981223,000000,2053.5088,2072.1912,2053.5088,2062.85,8,0
+LEU.US,D,19981224,000000,2071.8247,2169.89,2062.4851,2169.89,3,0
+LEU.US,D,19981228,000000,2161.3213,2248.5216,2161.3213,2189.35,6,0
+LEU.US,D,19981229,000000,2209.2006,2218.5418,2179.62,2179.62,7,0
+LEU.US,D,19981230,000000,2169.89,2179.2296,2160.5504,2169.89,5,0
+LEU.US,D,19981231,000000,2169.4979,2169.4979,2149.2658,2160.16,12,0
+LEU.US,D,19990104,000000,2178.8357,2178.8357,2110.358,2160.16,4,0
+LEU.US,D,19990105,000000,2178.8478,2199.08,2160.172,2199.08,3,0
+LEU.US,D,19990106,000000,2199.8576,2218.54,2179.6182,2218.54,6,0
+LEU.US,D,19990107,000000,2200.25,2209.5929,2189.35,2189.35,4,0
+LEU.US,D,19990108,000000,2189.3332,2287.4328,2189.3332,2267.19,7,0
+LEU.US,D,19990111,000000,2257.46,2296.3817,2218.5383,2257.46,8,0
+LEU.US,D,19990112,000000,2266.4092,2286.645,2199.4754,2247.73,11,0
+LEU.US,D,19990113,000000,2236.8434,2364.4852,2199.4849,2325.57,12,0
+LEU.US,D,19990114,000000,2335.3017,2353.9841,2296.38,2296.38,4,0
+LEU.US,D,19990115,000000,2295.9896,2316.2255,2257.0745,2286.65,3,0
+LEU.US,D,19990119,000000,2304.9456,2315.84,2247.3609,2315.84,3,0
+LEU.US,D,19990120,000000,2305.3242,2353.5788,2247.73,2247.73,4,0
+LEU.US,D,19990121,000000,2257.0696,2257.0696,2227.4942,2247.73,2,0
+LEU.US,D,19990122,000000,2228.6555,2248.9019,2180.3758,2238,4,0
+LEU.US,D,19990125,000000,2238,2248.9019,2219.3111,2238,4,0
+LEU.US,D,19990126,000000,2248.9019,2248.9019,2189.7203,2238,3,0
+LEU.US,D,19990127,000000,2189.35,2218.9358,2189.35,2189.35,4,0
+LEU.US,D,19990128,000000,2199.8558,2257.46,2199.8558,2257.46,6,0
+LEU.US,D,19990129,000000,2248.1188,2266.8012,2227.8795,2257.46,3,0
+LEU.US,D,19990201,000000,2247.73,2286.645,2236.8338,2247.73,4,0
+LEU.US,D,19990202,000000,2237.2224,2257.4618,2218.54,2218.54,3,0
+LEU.US,D,19990203,000000,2199.08,2236.4317,2199.08,2199.08,6,0
+LEU.US,D,19990204,000000,2218.54,2227.8812,2188.9595,2218.54,11,0
+LEU.US,D,19990205,000000,2218.1595,2295.9896,2218.1595,2286.65,4,0
+LEU.US,D,19990208,000000,2257.839,2317.0099,2257.839,2306.11,3,0
+LEU.US,D,19990209,000000,2316.621,2316.621,2237.2207,2257.46,7,0
+LEU.US,D,19990210,000000,2287.8372,2287.8372,2219.3111,2238,3,0
+LEU.US,D,19990211,000000,2227.0814,2236.4193,2149.2658,2160.16,5,0
+LEU.US,D,19990212,000000,2160.5504,2218.1444,2149.6543,2169.89,4,0
+LEU.US,D,19990216,000000,2178.8357,2199.0678,2160.16,2160.16,6,0
+LEU.US,D,19990217,000000,2160.5504,2199.4653,2149.6543,2169.89,13,0
+LEU.US,D,19990218,000000,2170.6642,2218.9358,2170.6642,2189.35,3,0
+LEU.US,D,19990219,000000,2199.8576,2227.8812,2188.9595,2218.54,3,0
+LEU.US,D,19990222,000000,2200.25,2218.9358,2189.35,2189.35,2,0
+LEU.US,D,19990223,000000,2199.4704,2208.81,2188.5742,2208.81,74,0
+LEU.US,D,19990224,000000,2223.0925,2262.7905,2213.5649,2232.62,12,0
+LEU.US,D,19990225,000000,2222.3042,2252.464,2203.2558,2212.78,10,0
+LEU.US,D,19990226,000000,2212.7859,2261.9942,2203.2617,2252.47,7,0
+LEU.US,D,19990301,000000,2223.0925,2232.62,2204.0374,2232.62,6,0
+LEU.US,D,19990302,000000,2222.6989,2271.9159,2222.6989,2262.39,6,0
+LEU.US,D,19990303,000000,2253.263,2253.263,2223.0925,2232.62,5,0
+LEU.US,D,19990304,000000,2243.7355,2253.263,2223.0925,2232.62,3,0
+LEU.US,D,19990305,000000,2242.55,2252.0725,2231.4404,2242.55,3,0
+LEU.US,D,19990308,000000,2232.62,2243.7355,2223.0925,2232.62,5,0
+LEU.US,D,19990309,000000,2231.8343,2252.47,2222.3101,2252.47,2,0
+LEU.US,D,19990310,000000,2243.3394,2243.3394,2222.7,2222.7,4,0
+LEU.US,D,19990311,000000,2222.3042,2231.8283,2212.78,2212.78,8,0
+LEU.US,D,19990312,000000,2212.78,2222.3042,2203.2558,2212.78,5,0
+LEU.US,D,19990315,000000,2212.3824,2221.9049,2191.7505,2202.86,14,0
+LEU.US,D,19990316,000000,2213.5731,2213.5731,2183.4024,2192.93,3,0
+LEU.US,D,19990317,000000,2192.537,2203.6505,2143.32,2143.32,3,0
+LEU.US,D,19990318,000000,2142.5004,2161.5448,2063.1485,2083.78,40,0
+LEU.US,D,19990319,000000,2093.7162,2133.4,2093.7162,2133.4,8,0
+LEU.US,D,19990322,000000,2133.4,2133.4,2063.5565,2133.4,6,0
+LEU.US,D,19990323,000000,2134.1932,2134.1932,2104.0224,2113.55,4,0
+LEU.US,D,19990324,000000,2122.6817,2133.7953,2103.63,2103.63,2,0
+LEU.US,D,19990325,000000,2113.9406,2144.1171,2104.4112,2123.47,5,0
+LEU.US,D,19990326,000000,2134.572,2183.8069,2134.572,2163.16,8,0
+LEU.US,D,19990329,000000,2161.9785,2182.6141,2152.4544,2173.09,6,0
+LEU.US,D,19990330,000000,2161.5961,2202.86,2161.5961,2202.86,7,0
+LEU.US,D,19990331,000000,2193.3362,2193.3362,2163.16,2163.16,8,0
+LEU.US,D,19990401,000000,2104.031,2143.7297,2073.86,2073.86,4,0
+LEU.US,D,19990405,000000,2085.3524,2144.1171,2085.3524,2123.47,4,0
+LEU.US,D,19990406,000000,2113.9406,2153.6465,2094.8818,2123.47,4,0
+LEU.US,D,19990407,000000,2104.0224,2123.0776,2094.4947,2113.55,3,0
+LEU.US,D,19990408,000000,2122.6829,2133.7964,2063.94,2063.94,16,0
+LEU.US,D,19990409,000000,2064.7374,2094.9143,2044.09,2044.09,3,0
+LEU.US,D,19990412,000000,2042.8987,2063.534,2033.3747,2054.01,8,0
+LEU.US,D,19990413,000000,2064.3077,2204.0455,2054.7802,2192.93,16,0
+LEU.US,D,19990414,000000,2192.5381,2213.1775,2094.1041,2103.63,10,0
+LEU.US,D,19990415,000000,2104.014,2153.24,2073.8432,2153.24,4,0
+LEU.US,D,19990416,000000,2084.1981,2182.6141,2084.1981,2173.09,3,0
+LEU.US,D,19990419,000000,2162.7676,2183.4108,2153.24,2153.24,4,0
+LEU.US,D,19990420,000000,2153.6465,2163.1759,2123.47,2123.47,6,0
+LEU.US,D,19990421,000000,2122.6817,2133.7953,2084.5783,2103.63,3,0
+LEU.US,D,19990422,000000,2104.4112,2134.5876,2094.8818,2123.47,4,0
+LEU.US,D,19990423,000000,2113.55,2143.7209,2094.4947,2113.55,4,0
+LEU.US,D,19990426,000000,2102.8244,2121.8689,2032.9948,2083.78,13,0
+LEU.US,D,19990427,000000,2043.6977,2054.8134,2024.6423,2034.17,4,0
+LEU.US,D,19990428,000000,2043.3018,2054.4153,2014.7241,2024.25,4,0
+LEU.US,D,19990429,000000,2023.844,2023.844,2014.32,2014.32,5,0
+LEU.US,D,19990430,000000,2014.3131,2023.837,1974.63,1974.63,6,0
+LEU.US,D,19990503,000000,1994.079,1994.079,1835.3148,1865.48,12,0
+LEU.US,D,19990504,000000,1865.8817,1896.0534,1826.1821,1835.71,13,0
+LEU.US,D,19990505,000000,1627.3366,1746.41,1568.5937,1746.41,38,0
+LEU.US,D,19990506,000000,1726.5424,1764.6279,1626.568,1686.87,9,0
+LEU.US,D,19990507,000000,1688.077,1688.077,1627.7318,1637.26,8,0
+LEU.US,D,19990510,000000,1646.3817,1646.3817,1608.2783,1627.33,9,0
+LEU.US,D,19990511,000000,1646.3817,1687.6603,1608.2783,1627.33,9,0
+LEU.US,D,19990512,000000,1626.5323,1626.5323,1596.382,1607.49,8,0
+LEU.US,D,19990513,000000,1607.5252,1705.9127,1596.417,1686.87,14,0
+LEU.US,D,19990514,000000,1697.1919,1806.7394,1697.1919,1786.1,11,0
+LEU.US,D,19990517,000000,1825.7889,1944.8621,1816.2631,1865.48,8,0
+LEU.US,D,19990518,000000,1865.4811,1865.4811,1806.7383,1825.79,4,0
+LEU.US,D,19990519,000000,1815.8623,1865.0684,1755.5452,1776.18,6,0
+LEU.US,D,19990520,000000,1765.858,1776.974,1727.746,1756.33,7,0
+LEU.US,D,19990521,000000,1765.069,1815.8623,1755.5452,1776.18,6,0
+LEU.US,D,19990524,000000,1786.492,1807.136,1776.9641,1796.02,3,0
+LEU.US,D,19990525,000000,1794.8314,1815.4617,1785.3098,1805.94,96,0
+LEU.US,D,19990526,000000,1799.034,1851.0856,1799.034,1820.18,5,0
+LEU.US,D,19990527,000000,1820.9954,1820.9954,1790.0759,1799.84,5,0
+LEU.US,D,19990528,000000,1799.4318,1799.4318,1770.1463,1789.67,5,0
+LEU.US,D,19990601,000000,1789.2744,1829.9397,1789.2744,1820.18,3,0
+LEU.US,D,19990602,000000,1820.5825,1830.3443,1779.9082,1789.67,4,0
+LEU.US,D,19990603,000000,1789.2697,1808.789,1758.3641,1779.51,4,0
+LEU.US,D,19990604,000000,1769.7503,1808.789,1769.7503,1779.51,4,0
+LEU.US,D,19990607,000000,1790.4238,1943.4236,1780.6578,1932.03,7,0
+LEU.US,D,19990608,000000,2093.9154,2093.9154,1809.195,1871.02,9,0
+LEU.US,D,19990609,000000,1911.701,1993.05,1892.1773,1993.05,6,0
+LEU.US,D,19990610,000000,2074.4,2074.4,1921.4638,2074.4,12,0
+LEU.US,D,19990611,000000,2074.8087,2125.255,2043.89,2043.89,7,0
+LEU.US,D,19990614,000000,2023.9581,2136.2195,2023.9581,2033.72,9,0
+LEU.US,D,19990615,000000,2002.8075,2033.72,1993.0456,2033.72,6,0
+LEU.US,D,19990616,000000,2083.7499,2093.5099,2052.8434,2064.23,7,0
+LEU.US,D,19990617,000000,2074.7963,2094.3237,2053.6415,2084.56,6,0
+LEU.US,D,19990618,000000,2073.99,2083.7499,2064.23,2064.23,4,0
+LEU.US,D,19990621,000000,2052.4116,2052.4116,1971.0958,2013.38,13,0
+LEU.US,D,19990622,000000,2033.72,2064.6325,1971.8949,2033.72,14,0
+LEU.US,D,19990623,000000,2014.2017,2074.4,2014.2017,2074.4,7,0
+LEU.US,D,19990624,000000,2074.8246,2074.8246,1952.7761,1962.54,13,0
+LEU.US,D,19990625,000000,1952.7761,1972.3039,1952.7761,1962.54,11,0
+LEU.US,D,19990628,000000,1983.2881,1993.05,1942.6136,1993.05,6,0
+LEU.US,D,19990629,000000,1971.4973,2052.8297,1971.4973,2023.55,7,0
+LEU.US,D,19990630,000000,2042.7979,2420.13,1982.6199,2420.13,28,0
+LEU.US,D,19990701,000000,2114.6564,2114.6564,2023.5635,2064.23,9,0
+LEU.US,D,19990702,000000,2053.6538,2074.8087,2003.2075,2043.89,2,0
+LEU.US,D,19990706,000000,2033.3099,2064.2162,2023.55,2023.55,5,0
+LEU.US,D,19990707,000000,2023.9626,2033.7245,1967.0183,1993.05,11,0
+LEU.US,D,19990708,000000,2001.9958,2023.1379,1992.2379,2013.38,7,0
+LEU.US,D,19990709,000000,2023.55,2023.55,1992.6437,2023.55,2,0
+LEU.US,D,19990712,000000,2014.2007,2023.9626,1952.3755,1993.05,4,0
+LEU.US,D,19990713,000000,1971.4935,1982.88,1961.7336,1982.88,2,0
+LEU.US,D,19990714,000000,1982.88,1982.88,1951.9737,1982.88,10,0
+LEU.US,D,19990715,000000,1984.1035,1993.8694,1962.9441,1972.71,14,0
+LEU.US,D,19990716,000000,1972.3039,1983.6951,1952.7761,1962.54,2,0
+LEU.US,D,19990719,000000,1962.1319,1962.1319,1942.6081,1952.37,9,0
+LEU.US,D,19990720,000000,1952.37,1952.37,1931.2193,1952.37,6,0
+LEU.US,D,19990721,000000,1942.6081,1952.37,1942.6081,1952.37,12,0
+LEU.US,D,19990722,000000,1952.37,1971.8937,1942.6081,1952.37,35,0
+LEU.US,D,19990723,000000,1931.2193,1952.37,1921.4575,1952.37,25,0
+LEU.US,D,19990726,000000,1942.6081,1952.37,1911.6956,1952.37,4,0
+LEU.US,D,19990727,000000,1942.2,1951.9598,1911.294,1942.2,3,0
+LEU.US,D,19990728,000000,1932.03,1984.1151,1932.03,1932.03,19,0
+LEU.US,D,19990729,000000,1942.6136,2014.2007,1942.6136,1993.05,10,0
+LEU.US,D,19990730,000000,1983.6951,2014.614,1952.7761,1962.54,6,0
+LEU.US,D,19990802,000000,1962.1374,1993.05,1962.1374,1993.05,5,0
+LEU.US,D,19990803,000000,1983.6951,1993.459,1943.0122,1962.54,7,0
+LEU.US,D,19990804,000000,1943.0122,1972.3039,1943.0122,1962.54,2,0
+LEU.US,D,19990805,000000,1953.1896,1962.9555,1922.2641,1932.03,2,0
+LEU.US,D,19990806,000000,1922.2641,1943.4236,1912.4981,1932.03,3,0
+LEU.US,D,19990809,000000,1912.4981,1943.4236,1892.9662,1932.03,6,0
+LEU.US,D,19990810,000000,1921.4619,1931.2237,1901.9381,1911.7,6,0
+LEU.US,D,19990811,000000,1932.03,1943.4236,1912.4981,1932.03,4,0
+LEU.US,D,19990812,000000,1921.0496,1921.0496,1870.624,1901.53,3,0
+LEU.US,D,19990813,000000,1921.87,1943.0252,1912.1061,1921.87,2,0
+LEU.US,D,19990816,000000,1912.4981,1932.03,1881.5726,1932.03,2,0
+LEU.US,D,19990817,000000,1921.0496,1921.0496,1870.624,1901.53,5,0
+LEU.US,D,19990818,000000,1921.0496,1921.0496,1891.7702,1901.53,2,0
+LEU.US,D,19990819,000000,1891.36,1891.36,1860.4607,1891.36,4,0
+LEU.US,D,19990820,000000,1880.3838,1911.2898,1880.3838,1901.53,1,0
+LEU.US,D,19990823,000000,1891.7702,1911.2898,1891.7702,1901.53,4,0
+LEU.US,D,19990824,000000,1892.1763,1931.2237,1892.1763,1911.7,95,0
+LEU.US,D,19990825,000000,1936.69,1956.673,1925.0332,1936.69,4,0
+LEU.US,D,19990826,000000,1947.0901,1967.0773,1883.7972,1905.45,5,0
+LEU.US,D,19990827,000000,1906.2924,1906.2924,1874.632,1884.63,8,0
+LEU.US,D,19990830,000000,1874.21,1905.8633,1864.2142,1874.21,5,0
+LEU.US,D,19990831,000000,1874.6496,1884.6478,1781.3337,1801.33,33,0
+LEU.US,D,19990901,000000,1791.3232,1842.98,1708.0059,1842.98,7,0
+LEU.US,D,19990902,000000,1831.7224,1831.7224,1780.1012,1811.74,2,0
+LEU.US,D,19990903,000000,1800.4974,1822.15,1748.8643,1822.15,4,0
+LEU.US,D,19990907,000000,1812.5769,1812.5769,1727.6124,1749.27,6,0
+LEU.US,D,19990908,000000,1727.191,1748.8434,1727.191,1738.85,7,0
+LEU.US,D,19990909,000000,1749.27,1790.9193,1739.2742,1749.27,5,0
+LEU.US,D,19990910,000000,1771.3539,1771.3539,1676.3707,1718.03,4,0
+LEU.US,D,19990913,000000,1739.7025,1739.7025,1676.38,1676.38,2,0
+LEU.US,D,19990914,000000,1687.6276,1707.6193,1665.97,1665.97,36,0
+LEU.US,D,19990915,000000,1665.5545,1697.2,1665.5545,1697.2,4,0
+LEU.US,D,19990916,000000,1697.2,1697.2,1675.5478,1697.2,4,0
+LEU.US,D,19990917,000000,1686.79,1686.79,1665.1431,1686.79,3,0
+LEU.US,D,19990920,000000,1675.9658,1675.9658,1665.97,1665.97,4,0
+LEU.US,D,19990921,000000,1665.97,1675.9658,1655.9742,1665.97,89,0
+LEU.US,D,19990922,000000,1675.5466,1697.1988,1655.56,1655.56,4,0
+LEU.US,D,19990923,000000,1655.1307,1665.1215,1633.4841,1645.14,4,0
+LEU.US,D,19990924,000000,1645.14,1645.14,1633.4841,1645.14,2,0
+LEU.US,D,19990927,000000,1633.4841,1665.1215,1633.4841,1645.14,4,0
+LEU.US,D,19990928,000000,1634.73,1634.73,1583.0719,1634.73,12,0
+LEU.US,D,19990929,000000,1625.1588,1646.8276,1583.488,1603.49,65,0
+LEU.US,D,19990930,000000,1602.6638,1717.6158,1592.668,1707.62,17,0
+LEU.US,D,19991001,000000,1707.6193,1707.6193,1602.6631,1665.97,5,0
+LEU.US,D,19991004,000000,1686.79,1706.7717,1655.1523,1686.79,8,0
+LEU.US,D,19991005,000000,1687.6276,1687.6276,1645.9784,1665.97,5,0
+LEU.US,D,19991006,000000,1665.1215,1686.768,1633.4841,1645.14,23,0
+LEU.US,D,19991007,000000,1645.14,1645.14,1581.8654,1645.14,10,0
+LEU.US,D,19991008,000000,1655.0842,1655.0842,1561.84,1561.84,6,0
+LEU.US,D,19991011,000000,1634.73,1646.3947,1614.7333,1634.73,2,0
+LEU.US,D,19991012,000000,1613.8982,1613.8982,1562.2668,1572.26,12,0
+LEU.US,D,19991013,000000,1582.2532,1592.2464,1562.2668,1572.26,5,0
+LEU.US,D,19991014,000000,1572.26,1582.2532,1562.2668,1572.26,6,0
+LEU.US,D,19991015,000000,1572.26,1582.2532,1562.2668,1572.26,3,0
+LEU.US,D,19991018,000000,1572.26,1582.2532,1562.2668,1572.26,2,0
+LEU.US,D,19991019,000000,1582.6692,1582.6692,1509.3666,1541.02,8,0
+LEU.US,D,19991020,000000,1550.1845,1561.84,1530.2036,1561.84,3,0
+LEU.US,D,19991021,000000,1563.1056,1563.1056,1499.7815,1509.78,5,0
+LEU.US,D,19991022,000000,1509.3666,1541.02,1499.3708,1541.02,7,0
+LEU.US,D,19991025,000000,1521.0276,1521.0276,1489.3742,1499.37,11,0
+LEU.US,D,19991026,000000,1489.3742,1499.37,1477.7124,1499.37,11,0
+LEU.US,D,19991027,000000,1499.37,1499.37,1467.7166,1499.37,18,0
+LEU.US,D,19991028,000000,1509.3658,1541.0192,1489.3742,1499.37,6,0
+LEU.US,D,19991029,000000,1509.3666,1562.6776,1489.375,1541.02,22,0
+LEU.US,D,19991101,000000,1530.5976,1530.5976,1477.3015,1488.96,4,0
+LEU.US,D,19991102,000000,1467.3085,1498.953,1467.3085,1488.96,5,0
+LEU.US,D,19991103,000000,1477.7124,1499.37,1467.7166,1499.37,4,0
+LEU.US,D,19991104,000000,1478.1286,1489.7937,1448.1328,1468.13,5,0
+LEU.US,D,19991105,000000,1457.72,1477.7116,1416.0709,1457.72,7,0
+LEU.US,D,19991108,000000,1478.1626,1478.1626,1374.8412,1384.84,5,0
+LEU.US,D,19991109,000000,1396.0784,1416.07,1364.4251,1416.07,8,0
+LEU.US,D,19991110,000000,1405.2399,1425.2196,1383.5952,1395.25,5,0
+LEU.US,D,19991111,000000,1395.25,1456.8541,1383.5952,1395.25,5,0
+LEU.US,D,19991112,000000,1396.4733,1468.13,1396.4733,1468.13,13,0
+LEU.US,D,19991115,000000,1489.3742,1521.0276,1457.7208,1499.37,10,0
+LEU.US,D,19991116,000000,1499.7815,1541.4421,1499.7815,1509.78,5,0
+LEU.US,D,19991117,000000,1508.9583,1530.61,1467.3204,1530.61,10,0
+LEU.US,D,19991118,000000,1498.9652,1530.61,1467.3204,1530.61,13,0
+LEU.US,D,19991119,000000,1509.3658,1521.0276,1467.7166,1499.37,14,0
+LEU.US,D,19991122,000000,1489.7937,1499.7923,1468.13,1468.13,30,0
+LEU.US,D,19991123,000000,1441.0544,1514.9987,1441.0544,1461.69,104,0
+LEU.US,D,19991124,000000,1460.8132,1471.1249,1417.8482,1440.19,29,0
+LEU.US,D,19991126,000000,1461.2547,1461.2547,1440.6253,1450.94,1,0
+LEU.US,D,19991129,000000,1441.0451,1451.3629,1408.3723,1418.69,5,0
+LEU.US,D,19991130,000000,1386.0171,1418.69,1375.6994,1418.69,9,0
+LEU.US,D,19991201,000000,1417.7674,1440.1079,1266.5388,1311.22,25,0
+LEU.US,D,19991202,000000,1312.0745,1343.0278,1289.7194,1332.71,11,0
+LEU.US,D,19991203,000000,1312.9708,1323.2956,1268.23,1268.23,7,0
+LEU.US,D,19991206,000000,1288.8219,1288.8219,1213.211,1225.24,20,0
+LEU.US,D,19991207,000000,1204.1686,1226.5317,1204.1686,1214.49,10,0
+LEU.US,D,19991208,000000,1213.211,1235.5506,1202.9004,1225.24,17,0
+LEU.US,D,19991209,000000,1214.49,1226.5317,1204.1686,1214.49,13,0
+LEU.US,D,19991210,000000,1214.0571,1257.0478,1214.0571,1246.73,9,0
+LEU.US,D,19991213,000000,1236.4122,1375.7021,1226.0945,1246.73,30,0
+LEU.US,D,19991214,000000,1235.9651,1235.9651,1170.6429,1192.99,14,0
+LEU.US,D,19991215,000000,1193.4222,1203.74,1181.3848,1203.74,7,0
+LEU.US,D,19991216,000000,1203.304,1213.6181,1170.6429,1192.99,16,0
+LEU.US,D,19991217,000000,1204.6215,1214.9469,1171.9247,1182.25,13,0
+LEU.US,D,19991220,000000,1171.0678,1181.3856,1160.75,1160.75,8,0
+LEU.US,D,19991221,000000,1150.4315,1214.0578,1138.3941,1203.74,11,0
+LEU.US,D,19991222,000000,1192.5898,1225.24,1192.5898,1225.24,13,0
+LEU.US,D,19991223,000000,1226.0945,1257.0478,1203.7393,1246.73,8,0
+LEU.US,D,19991227,000000,1236.4129,1246.7307,1181.3848,1203.74,6,0
+LEU.US,D,19991228,000000,1193.8634,1204.185,1161.1784,1171.5,10,0
+LEU.US,D,19991229,000000,1171.9247,1194.2962,1161.5993,1182.25,10,0
+LEU.US,D,19991230,000000,1170.6429,1213.6181,1170.6429,1192.99,20,0
+LEU.US,D,19991231,000000,1193.4222,1203.74,1181.3848,1203.74,9,0
+LEU.US,D,20000103,000000,1226.5317,1236.8531,1193.8471,1214.49,6,0
+LEU.US,D,20000104,000000,1204.6215,1204.6215,1182.25,1182.25,6,0
+LEU.US,D,20000105,000000,1182.25,1204.6215,1171.9247,1182.25,4,0
+LEU.US,D,20000106,000000,1193.8471,1226.5317,1193.8471,1214.49,7,0
+LEU.US,D,20000107,000000,1226.0952,1236.4129,1193.4222,1203.74,18,0
+LEU.US,D,20000110,000000,1214.0578,1226.0952,1193.4222,1203.74,6,0
+LEU.US,D,20000111,000000,1203.304,1225.6511,1192.99,1192.99,8,0
+LEU.US,D,20000112,000000,1194.2962,1204.6215,1161.5993,1182.25,12,0
+LEU.US,D,20000113,000000,1182.25,1194.2962,1171.9247,1182.25,7,0
+LEU.US,D,20000114,000000,1194.3195,1204.645,1139.25,1139.25,8,0
+LEU.US,D,20000118,000000,1138.3948,1171.0678,1138.3948,1160.75,5,0
+LEU.US,D,20000119,000000,1170.6278,1180.9417,1137.9671,1150,8,0
+LEU.US,D,20000120,000000,1138.3956,1138.3956,1097.1244,1117.76,16,0
+LEU.US,D,20000121,000000,1107.4422,1150.433,1097.1244,1117.76,8,0
+LEU.US,D,20000124,000000,1128.5473,1128.5473,913.504,1042.53,48,0
+LEU.US,D,20000125,000000,1031.78,1042.0978,999.107,1031.78,14,0
+LEU.US,D,20000126,000000,1021.4622,1031.78,1011.1444,1031.78,11,0
+LEU.US,D,20000127,000000,1031.3434,1041.6569,998.6842,1021.03,10,0
+LEU.US,D,20000128,000000,1031.7809,1031.7809,956.1169,988.79,53,0
+LEU.US,D,20000131,000000,978.021,988.3341,902.392,935.05,12,0
+LEU.US,D,20000201,000000,913.8666,1053.27,882.8881,1053.27,13,0
+LEU.US,D,20000202,000000,955.2988,1010.28,944.9898,1010.28,8,0
+LEU.US,D,20000203,000000,987.9439,1010.28,934.6808,1010.28,6,0
+LEU.US,D,20000204,000000,859.8111,956.11,708.4844,773.83,104,0
+LEU.US,D,20000207,000000,774.7755,795.4362,709.35,709.35,138,0
+LEU.US,D,20000208,000000,708.4855,708.4855,644.8594,687.85,112,0
+LEU.US,D,20000209,000000,688.7442,709.4065,656.0288,666.36,44,0
+LEU.US,D,20000210,000000,677.0714,687.3821,634.11,634.11,63,0
+LEU.US,D,20000211,000000,665.9346,677.9799,634.9609,655.61,24,0
+LEU.US,D,20000214,000000,664.7388,762.646,664.7388,752.34,25,0
+LEU.US,D,20000215,000000,742.0627,742.0627,666.3069,709.35,47,0
+LEU.US,D,20000216,000000,688.6893,721.4021,688.6893,709.35,18,0
+LEU.US,D,20000217,000000,698.1678,708.4855,677.5323,687.85,35,0
+LEU.US,D,20000218,000000,688.7442,688.7442,656.0288,666.36,33,0
+LEU.US,D,20000222,000000,677.9517,698.6,677.9517,698.6,108,0
+LEU.US,D,20000223,000000,712.04,722.7206,646.1763,712.04,51,0
+LEU.US,D,20000224,000000,656.41,667.0833,645.7367,656.41,11,0
+LEU.US,D,20000225,000000,656.41,667.0833,645.7367,656.41,11,0
+LEU.US,D,20000228,000000,656.8594,667.54,646.1787,667.54,10,0
+LEU.US,D,20000229,000000,666.6219,666.6219,611.5145,645.29,19,0
+LEU.US,D,20000301,000000,623.4719,634.16,623.4719,634.16,10,0
+LEU.US,D,20000302,000000,634.16,634.16,612.7838,634.16,17,0
+LEU.US,D,20000303,000000,623.4719,646.6294,623.4719,634.16,12,0
+LEU.US,D,20000306,000000,667.5321,688.8932,623.03,623.03,24,0
+LEU.US,D,20000307,000000,633.7105,646.1711,623.03,623.03,11,0
+LEU.US,D,20000308,000000,632.8464,645.29,622.1804,645.29,21,0
+LEU.US,D,20000309,000000,645.29,655.956,632.8464,645.29,12,0
+LEU.US,D,20000310,000000,645.29,666.6219,632.8464,645.29,11,0
+LEU.US,D,20000313,000000,667.5375,722.7206,646.1763,712.04,16,0
+LEU.US,D,20000314,000000,711.5838,722.2575,667.1098,700.91,11,0
+LEU.US,D,20000315,000000,700.91,711.5838,688.4573,700.91,10,0
+LEU.US,D,20000316,000000,712.9029,734.29,712.9029,734.29,16,0
+LEU.US,D,20000317,000000,723.5965,757.4593,723.5965,734.29,12,0
+LEU.US,D,20000320,000000,745.4425,800.5946,732.9888,789.92,15,0
+LEU.US,D,20000321,000000,780.0862,856.67,780.0862,856.67,19,0
+LEU.US,D,20000322,000000,855.352,889.1393,844.6824,867.8,14,0
+LEU.US,D,20000323,000000,868.6888,913.1913,856.2281,890.05,24,0
+LEU.US,D,20000324,000000,900.2703,923.3998,868.2449,878.92,11,0
+LEU.US,D,20000327,000000,869.1371,890.5094,845.9839,856.67,10,0
+LEU.US,D,20000328,000000,856.2306,868.6914,801.0474,845.55,13,0
+LEU.US,D,20000329,000000,812.6078,823.3,780.5312,823.3,12,0
+LEU.US,D,20000330,000000,812.6078,846.4665,801.9156,823.3,12,0
+LEU.US,D,20000331,000000,822.4086,845.55,811.728,845.55,6,0
+LEU.US,D,20000403,000000,869.6329,869.6329,812.6078,823.3,7,0
+LEU.US,D,20000404,000000,822.8564,835.324,801.4836,812.17,9,0
+LEU.US,D,20000405,000000,812.17,835.324,801.4836,812.17,9,0
+LEU.US,D,20000406,000000,812.6078,846.4665,812.6078,823.3,8,0
+LEU.US,D,20000407,000000,822.4086,845.55,811.728,845.55,10,0
+LEU.US,D,20000410,000000,835.7742,846.4665,823.3,823.3,5,0
+LEU.US,D,20000411,000000,822.8564,846.0104,801.4836,812.17,3,0
+LEU.US,D,20000412,000000,811.7205,822.4011,790.3595,801.04,5,0
+LEU.US,D,20000413,000000,791.3222,802.0158,723.5965,734.29,17,0
+LEU.US,D,20000414,000000,712.04,745.8619,688.8987,712.04,19,0
+LEU.US,D,20000417,000000,732.9667,766.7685,722.2924,745.42,9,0
+LEU.US,D,20000418,000000,746.2964,767.67,733.8284,767.67,5,0
+LEU.US,D,20000419,000000,811.7229,811.7229,756.54,756.54,5,0
+LEU.US,D,20000420,000000,767.6896,767.6896,723.16,723.16,3,0
+LEU.US,D,20000424,000000,745.8619,745.8619,712.04,712.04,7,0
+LEU.US,D,20000425,000000,722.7182,767.2206,712.0376,756.54,6,0
+LEU.US,D,20000426,000000,757.4593,791.3222,734.29,734.29,3,0
+LEU.US,D,20000427,000000,745.8572,834.8617,733.3966,801.04,7,0
+LEU.US,D,20000428,000000,821.966,855.7698,800.6162,834.42,5,0
+LEU.US,D,20000501,000000,835.7742,857.1587,812.6078,823.3,5,0
+LEU.US,D,20000502,000000,821.966,845.0949,821.966,834.42,4,0
+LEU.US,D,20000503,000000,835.7742,857.1587,823.3,823.3,4,0
+LEU.US,D,20000504,000000,834.42,845.0949,821.966,834.42,6,0
+LEU.US,D,20000505,000000,821.966,834.42,811.2911,834.42,6,0
+LEU.US,D,20000508,000000,835.324,835.324,790.7971,812.17,8,0
+LEU.US,D,20000509,000000,802.0158,812.7093,712.9029,734.29,16,0
+LEU.US,D,20000510,000000,746.7658,757.4593,723.5965,734.29,6,0
+LEU.US,D,20000511,000000,745.8572,801.04,722.7161,801.04,5,0
+LEU.US,D,20000512,000000,801.0424,811.7229,756.54,756.54,10,0
+LEU.US,D,20000515,000000,767.67,780.138,756.9832,767.67,7,0
+LEU.US,D,20000516,000000,756.54,779.6812,733.3988,756.54,8,0
+LEU.US,D,20000517,000000,756.0943,766.7685,732.9667,745.42,13,0
+LEU.US,D,20000518,000000,746.7658,757.4593,734.29,734.29,11,0
+LEU.US,D,20000519,000000,756.1171,811.2692,756.1171,789.92,9,0
+LEU.US,D,20000522,000000,801.04,801.04,756.5378,801.04,6,0
+LEU.US,D,20000523,000000,822.4035,822.4035,745.8594,756.54,74,0
+LEU.US,D,20000524,000000,757.1488,804.93,724.0695,804.93,13,0
+LEU.US,D,20000525,000000,793.9292,851.0332,758.93,758.93,4,0
+LEU.US,D,20000526,000000,770.4598,838.4957,757.5882,816.43,3,0
+LEU.US,D,20000530,000000,792.5255,827.4628,781.4927,816.43,6,0
+LEU.US,D,20000531,000000,806.7258,863.8229,806.7258,850.93,5,0
+LEU.US,D,20000601,000000,850.0022,873.92,827.9242,873.92,7,0
+LEU.US,D,20000602,000000,850.93,863.8229,850.93,850.93,4,0
+LEU.US,D,20000605,000000,839.4526,863.3844,793.43,793.43,3,0
+LEU.US,D,20000606,000000,805.4157,862.42,805.4157,862.42,4,0
+LEU.US,D,20000607,000000,862.881,884.959,850.0022,873.92,5,0
+LEU.US,D,20000608,000000,885.42,920.395,874.3753,885.42,11,0
+LEU.US,D,20000609,000000,885.42,898.3055,874.3753,885.42,6,0
+LEU.US,D,20000612,000000,898.8178,909.8689,850.93,850.93,3,0
+LEU.US,D,20000613,000000,873.4531,884.4862,838.515,862.42,6,0
+LEU.US,D,20000614,000000,873.92,884.959,862.881,873.92,6,0
+LEU.US,D,20000615,000000,884.959,884.959,838.9632,873.92,8,0
+LEU.US,D,20000616,000000,873.9261,873.9261,816.8909,827.93,17,0
+LEU.US,D,20000619,000000,827.4819,862.42,827.4819,862.42,1,0
+LEU.US,D,20000620,000000,838.4957,849.5285,816.43,816.43,10,0
+LEU.US,D,20000621,000000,827.93,838.9691,816.8909,827.93,8,0
+LEU.US,D,20000622,000000,827.4628,838.4957,816.43,816.43,8,0
+LEU.US,D,20000623,000000,827.4628,838.4957,805.3972,816.43,2,0
+LEU.US,D,20000626,000000,816.8909,827.93,805.8519,827.93,3,0
+LEU.US,D,20000627,000000,815.9564,826.9829,804.93,804.93,3,0
+LEU.US,D,20000628,000000,804.93,826.9829,792.0658,804.93,11,0
+LEU.US,D,20000629,000000,793.43,817.3618,793.43,793.43,5,0
+LEU.US,D,20000630,000000,806.7258,850.93,793.833,850.93,5,0
+LEU.US,D,20000703,000000,839.879,863.8229,828.8279,850.93,3,0
+LEU.US,D,20000705,000000,838.4957,862.4002,805.3972,816.43,9,0
+LEU.US,D,20000706,000000,828.8279,863.8229,828.8279,850.93,3,0
+LEU.US,D,20000707,000000,850.93,863.8229,839.879,850.93,4,0
+LEU.US,D,20000710,000000,838.515,862.42,838.515,862.42,3,0
+LEU.US,D,20000711,000000,850.93,863.8229,839.879,850.93,9,0
+LEU.US,D,20000712,000000,849.5481,862.42,838.515,862.42,5,0
+LEU.US,D,20000713,000000,850.4751,863.3611,839.43,839.43,2,0
+LEU.US,D,20000714,000000,850.4751,850.4751,828.3849,839.43,2,0
+LEU.US,D,20000717,000000,850.0081,850.0081,816.8909,827.93,5,0
+LEU.US,D,20000718,000000,826.9829,826.9829,804.93,804.93,5,0
+LEU.US,D,20000719,000000,806.3163,817.3618,793.43,793.43,3,0
+LEU.US,D,20000720,000000,792.0658,815.9564,792.0658,804.93,4,0
+LEU.US,D,20000721,000000,806.3163,817.3618,782.3846,793.43,3,0
+LEU.US,D,20000724,000000,805.8479,805.8479,770.891,781.93,4,0
+LEU.US,D,20000725,000000,782.3846,793.43,782.3846,793.43,2,0
+LEU.US,D,20000726,000000,793.9292,793.9292,747.8776,758.93,6,0
+LEU.US,D,20000727,000000,758.0182,758.0182,735.94,735.94,8,0
+LEU.US,D,20000728,000000,746.9791,746.9791,735.94,735.94,3,0
+LEU.US,D,20000731,000000,735.0959,804.93,735.0959,804.93,6,0
+LEU.US,D,20000801,000000,782.8768,793.9292,758.93,758.93,3,0
+LEU.US,D,20000802,000000,758.0121,781.93,746.9731,781.93,5,0
+LEU.US,D,20000803,000000,771.3391,806.3163,758.4528,793.43,10,0
+LEU.US,D,20000804,000000,782.3846,806.3163,782.3846,793.43,6,0
+LEU.US,D,20000807,000000,817.3618,817.3618,793.43,793.43,10,0
+LEU.US,D,20000808,000000,805.366,816.3984,770.43,770.43,14,0
+LEU.US,D,20000809,000000,770.0129,804.93,770.0129,804.93,8,0
+LEU.US,D,20000810,000000,805.8479,805.8479,781.93,781.93,8,0
+LEU.US,D,20000811,000000,792.969,792.969,746.9731,781.93,14,0
+LEU.US,D,20000814,000000,793.43,817.3618,793.43,793.43,8,0
+LEU.US,D,20000815,000000,806.3163,817.3618,793.43,793.43,6,0
+LEU.US,D,20000816,000000,792.0658,815.9564,792.0658,804.93,7,0
+LEU.US,D,20000817,000000,792.0658,815.9564,792.0658,804.93,3,0
+LEU.US,D,20000818,000000,805.3972,816.43,792.5255,816.43,8,0
+LEU.US,D,20000821,000000,827.4628,827.4628,805.3972,816.43,8,0
+LEU.US,D,20000822,000000,816.43,827.4628,805.3972,816.43,64,0
+LEU.US,D,20000823,000000,831.2431,842.63,817.9584,842.63,5,0
+LEU.US,D,20000824,000000,831.2431,854.0169,817.9584,842.63,6,0
+LEU.US,D,20000825,000000,830.77,842.1504,817.4929,830.77,4,0
+LEU.US,D,20000828,000000,843.6,843.6,807.5,818.9,5,0
+LEU.US,D,20000829,000000,818.9,832.2,818.9,818.9,4,0
+LEU.US,D,20000830,000000,818.9,832.2,818.9,818.9,2,0
+LEU.US,D,20000831,000000,817.4929,830.77,817.4929,830.77,3,0
+LEU.US,D,20000901,000000,818.9,818.9,807.5,818.9,3,0
+LEU.US,D,20000905,000000,818.9,832.2,807.5,818.9,3,0
+LEU.US,D,20000906,000000,807.03,843.109,807.03,807.03,6,0
+LEU.US,D,20000907,000000,818.9,832.2,807.5,818.9,2,0
+LEU.US,D,20000908,000000,817.4929,842.1504,806.1124,830.77,6,0
+LEU.US,D,20000911,000000,830.77,853.5308,830.77,830.77,8,0
+LEU.US,D,20000912,000000,843.6,855,818.9,818.9,4,0
+LEU.US,D,20000913,000000,831.2431,854.0169,831.2431,842.63,3,0
+LEU.US,D,20000914,000000,854.9704,866.37,843.5708,866.37,6,0
+LEU.US,D,20000915,000000,842.1504,853.5308,830.77,830.77,3,0
+LEU.US,D,20000918,000000,832.2,843.6,818.9,818.9,3,0
+LEU.US,D,20000919,000000,831.2431,854.0169,817.9584,842.63,3,0
+LEU.US,D,20000920,000000,842.1504,842.1504,817.4929,830.77,4,0
+LEU.US,D,20000921,000000,842.63,865.4038,831.2431,842.63,3,0
+LEU.US,D,20000922,000000,832.1712,866.37,832.1712,866.37,3,0
+LEU.US,D,20000925,000000,864.9112,864.9112,817.4929,830.77,2,0
+LEU.US,D,20000926,000000,842.63,854.0169,831.2431,842.63,2,0
+LEU.US,D,20000927,000000,842.1504,853.5308,817.4929,830.77,5,0
+LEU.US,D,20000928,000000,817.4929,830.77,806.1124,830.77,3,0
+LEU.US,D,20000929,000000,807.03,831.7156,807.03,807.03,3,0
+LEU.US,D,20001002,000000,818.9,855,807.5,818.9,6,0
+LEU.US,D,20001003,000000,818.9,832.2,818.9,818.9,2,0
+LEU.US,D,20001004,000000,806.1124,830.77,806.1124,830.77,3,0
+LEU.US,D,20001005,000000,830.77,842.1504,817.4929,830.77,2,0
+LEU.US,D,20001006,000000,832.2,843.6,807.5,818.9,6,0
+LEU.US,D,20001009,000000,843.1067,865.8933,831.7133,854.5,7,0
+LEU.US,D,20001010,000000,853.5308,853.5308,830.77,830.77,3,0
+LEU.US,D,20001011,000000,831.7156,843.109,807.03,807.03,6,0
+LEU.US,D,20001012,000000,832.2,843.6,807.5,818.9,5,0
+LEU.US,D,20001013,000000,817.4929,830.77,806.1124,830.77,5,0
+LEU.US,D,20001016,000000,818.9,832.2,818.9,818.9,2,0
+LEU.US,D,20001017,000000,818.9,832.2,807.5,818.9,3,0
+LEU.US,D,20001018,000000,807.5,818.9,807.5,818.9,1,0
+LEU.US,D,20001019,000000,817.4929,830.77,806.1124,830.77,3,0
+LEU.US,D,20001020,000000,817.9584,842.63,817.9584,842.63,9,0
+LEU.US,D,20001023,000000,832.1712,866.37,832.1712,866.37,5,0
+LEU.US,D,20001024,000000,865.4038,865.4038,842.63,842.63,2,0
+LEU.US,D,20001025,000000,843.1067,854.5,831.7133,854.5,3,0
+LEU.US,D,20001026,000000,832.1712,866.37,832.1712,866.37,3,0
+LEU.US,D,20001027,000000,854.5,865.8933,854.5,854.5,3,0
+LEU.US,D,20001030,000000,854.0501,926.1699,854.0501,890.11,4,0
+LEU.US,D,20001031,000000,889.7104,973.18,889.7104,973.18,5,0
+LEU.US,D,20001101,000000,961.31,986.0077,949.9111,961.31,3,0
+LEU.US,D,20001102,000000,948.9884,985.05,948.9884,985.05,4,0
+LEU.US,D,20001103,000000,985.5266,1008.3134,974.1333,996.92,3,0
+LEU.US,D,20001106,000000,1008.3159,1008.3159,938.0566,949.45,5,0
+LEU.US,D,20001107,000000,948.5185,973.18,937.1363,973.18,3,0
+LEU.US,D,20001108,000000,960.841,1019.7067,960.841,996.92,3,0
+LEU.US,D,20001109,000000,974.1357,991.2258,938.0566,949.45,7,0
+LEU.US,D,20001110,000000,948.9676,960.3552,912.9068,937.58,3,0
+LEU.US,D,20001113,000000,938.0566,974.1357,938.0566,949.45,4,0
+LEU.US,D,20001114,000000,959.855,959.855,925.71,925.71,6,0
+LEU.US,D,20001115,000000,926.6632,974.1357,926.6632,949.45,4,0
+LEU.US,D,20001116,000000,949.9376,986.0353,913.84,913.84,2,0
+LEU.US,D,20001117,000000,937.58,948.9676,912.9068,937.58,4,0
+LEU.US,D,20001120,000000,937.0917,948.4734,925.71,925.71,70,0
+LEU.US,D,20001121,000000,916.5247,953.6547,916.5247,928.25,3,0
+LEU.US,D,20001122,000000,929.2522,940.9901,892.0821,903.82,3,0
+LEU.US,D,20001124,000000,902.8496,977.11,902.8496,977.11,2,0
+LEU.US,D,20001127,000000,953.6547,965.38,928.25,928.25,2,0
+LEU.US,D,20001128,000000,927.7591,939.4781,902.3678,916.04,3,0
+LEU.US,D,20001129,000000,916.04,939.4781,902.3678,916.04,5,0
+LEU.US,D,20001130,000000,903.3417,917.0287,856.4149,891.61,5,0
+LEU.US,D,20001201,000000,879.8783,891.61,868.1466,891.61,2,0
+LEU.US,D,20001204,000000,878.8986,890.6173,855.4614,867.18,3,0
+LEU.US,D,20001205,000000,868.6062,917.5142,868.6062,903.82,5,0
+LEU.US,D,20001206,000000,891.1152,902.8404,867.6648,879.39,5,0
+LEU.US,D,20001207,000000,867.18,878.8986,867.18,867.18,2,0
+LEU.US,D,20001208,000000,867.18,878.8986,855.4614,867.18,3,0
+LEU.US,D,20001211,000000,867.18,878.8986,867.18,867.18,3,0
+LEU.US,D,20001212,000000,878.8986,878.8986,855.4614,867.18,3,0
+LEU.US,D,20001213,000000,878.3938,878.3938,854.97,854.97,4,0
+LEU.US,D,20001214,000000,855.4614,878.8986,841.7896,867.18,3,0
+LEU.US,D,20001215,000000,868.1694,868.1694,842.75,842.75,3,0
+LEU.US,D,20001218,000000,855.438,855.438,792.9403,818.33,7,0
+LEU.US,D,20001219,000000,806.11,831.5455,794.3705,806.11,7,0
+LEU.US,D,20001220,000000,805.1304,818.8098,781.68,781.68,8,0
+LEU.US,D,20001221,000000,769.47,781.1878,755.7992,769.47,5,0
+LEU.US,D,20001222,000000,769.9548,793.4052,769.9548,781.68,5,0
+LEU.US,D,20001226,000000,782.1675,793.9,756.747,793.9,6,0
+LEU.US,D,20001227,000000,782.1675,805.6325,782.1675,793.9,5,0
+LEU.US,D,20001228,000000,792.9403,830.0483,781.222,818.33,8,0
+LEU.US,D,20001229,000000,782.1346,868.1694,782.1346,842.75,11,0
+LEU.US,D,20010102,000000,841.3061,854.97,829.5942,854.97,4,0
+LEU.US,D,20010103,000000,842.2602,879.39,842.2602,879.39,3,0
+LEU.US,D,20010104,000000,878.8986,878.8986,867.18,867.18,3,0
+LEU.US,D,20010105,000000,866.6819,878.3938,854.97,854.97,2,0
+LEU.US,D,20010108,000000,868.1466,903.3417,856.4149,891.61,3,0
+LEU.US,D,20010109,000000,891.5795,940.46,891.5795,940.46,1,0
+LEU.US,D,20010110,000000,939.9798,977.11,928.2545,977.11,4,0
+LEU.US,D,20010111,000000,976.1501,1013.2438,952.7225,1001.53,3,0
+LEU.US,D,20010112,000000,976.6378,1013.75,976.6378,1013.75,3,0
+LEU.US,D,20010116,000000,1002.0474,1074.3199,988.3743,1062.6,4,0
+LEU.US,D,20010117,000000,1037.6899,1100.2248,1037.6899,1074.82,5,0
+LEU.US,D,20010118,000000,1074.3462,1111.46,1074.3462,1111.46,4,0
+LEU.US,D,20010119,000000,1123.6755,1123.6755,1074.82,1074.82,3,0
+LEU.US,D,20010122,000000,1074.8192,1172.53,1074.8192,1172.53,5,0
+LEU.US,D,20010123,000000,1149.5497,1184.74,1149.5497,1184.74,4,0
+LEU.US,D,20010124,000000,1184.2553,1184.2553,1172.53,1172.53,2,0
+LEU.US,D,20010125,000000,1172.5252,1209.6552,1111.9447,1123.67,4,0
+LEU.US,D,20010126,000000,1172.53,1221.3854,1172.53,1172.53,8,0
+LEU.US,D,20010129,000000,1158.8505,1172.53,1152.9878,1172.53,3,0
+LEU.US,D,20010130,000000,1172.5241,1178.3868,1121.7148,1133.44,4,0
+LEU.US,D,20010131,000000,1123.6668,1131.4836,1094.3538,1115.85,2,0
+LEU.US,D,20010201,000000,1098.2668,1121.7174,1078.7247,1090.45,2,0
+LEU.US,D,20010202,000000,1080.6804,1170.5742,1080.6804,1168.62,3,0
+LEU.US,D,20010205,000000,1149.0794,1172.53,1129.5372,1172.53,2,0
+LEU.US,D,20010206,000000,1152.9858,1172.5279,1096.3136,1154.94,2,0
+LEU.US,D,20010207,000000,1168.6216,1172.53,1137.3541,1172.53,2,0
+LEU.US,D,20010208,000000,1172.5227,1211.6068,1162.7517,1203.79,4,0
+LEU.US,D,20010209,000000,1211.61,1219.4268,1190.1137,1211.61,4,0
+LEU.US,D,20010212,000000,1217.4758,1219.43,1201.8421,1219.43,2,0
+LEU.US,D,20010213,000000,1203.7958,1238.9716,1201.8416,1205.75,6,0
+LEU.US,D,20010214,000000,1205.7448,1221.3784,1205.7448,1217.47,1,0
+LEU.US,D,20010215,000000,1207.6996,1270.2342,1207.6996,1268.28,3,0
+LEU.US,D,20010216,000000,1268.2789,1268.2789,1223.3322,1240.92,2,0
+LEU.US,D,20010220,000000,1223.3413,1227.2497,1172.5316,1176.44,67,0
+LEU.US,D,20010221,000000,1160.039,1210.0407,1150.0387,1190.04,2,0
+LEU.US,D,20010222,000000,1198.0313,1198.0313,1140.0297,1150.03,1,0
+LEU.US,D,20010223,000000,1170.0395,1194.0403,1150.0388,1186.04,2,0
+LEU.US,D,20010226,000000,1204.0401,1212.0404,1160.0387,1200.04,1,0
+LEU.US,D,20010227,000000,1200.0403,1200.0403,1174.0395,1190.04,1,0
+LEU.US,D,20010228,000000,1210.0384,1260.04,1200.0381,1260.04,2,0
+LEU.US,D,20010301,000000,1240.039,1280.0403,1230.0387,1272.04,3,0
+LEU.US,D,20010302,000000,1252.0382,1320.0403,1252.0382,1310.04,6,0
+LEU.US,D,20010305,000000,1290.0394,1320.0403,1280.0391,1310.04,1,0
+LEU.US,D,20010306,000000,1300.0393,1338.0404,1252.0378,1324.04,2,0
+LEU.US,D,20010307,000000,1324.0395,1342.04,1300.0387,1342.04,3,0
+LEU.US,D,20010308,000000,1342.0404,1342.0404,1288.0387,1330.04,4,0
+LEU.US,D,20010309,000000,1320.0394,1342.0401,1302.0389,1340.04,2,0
+LEU.US,D,20010312,000000,1338.04,1342.0401,1336.0399,1338.04,3,0
+LEU.US,D,20010313,000000,1320.0394,1340.04,1310.0391,1340.04,2,0
+LEU.US,D,20010314,000000,1320.0388,1390.0409,1320.0388,1360.04,14,0
+LEU.US,D,20010315,000000,1370.0403,1380.0406,1330.0391,1360.04,2,0
+LEU.US,D,20010316,000000,1360.0404,1360.0404,1324.0393,1346.04,2,0
+LEU.US,D,20010319,000000,1326.0404,1340.0409,1248.038,1312.04,2,0
+LEU.US,D,20010320,000000,1292.0389,1360.0409,1292.0389,1330.04,2,0
+LEU.US,D,20010321,000000,1310.0408,1310.0408,1260.0393,1284.04,2,0
+LEU.US,D,20010322,000000,1280.0405,1280.0405,1210.0383,1264.04,3,0
+LEU.US,D,20010323,000000,1244.0377,1320.04,1230.0373,1320.04,2,0
+LEU.US,D,20010326,000000,1340.0383,1440.0412,1340.0383,1398.04,3,0
+LEU.US,D,20010327,000000,1390.0379,1476.0402,1390.0379,1468.04,9,0
+LEU.US,D,20010328,000000,1480.0396,1550.0414,1470.0393,1496.04,13,0
+LEU.US,D,20010329,000000,1516.0492,1540.05,1480.0481,1540.05,5,0
+LEU.US,D,20010330,000000,1524.0443,1750.0509,1510.0439,1720.05,16,0
+LEU.US,D,20010402,000000,1736.0514,1736.0514,1630.0482,1690.05,7,0
+LEU.US,D,20010403,000000,1670.0503,1684.0507,1620.0488,1660.05,7,0
+LEU.US,D,20010404,000000,1610.0502,1620.0506,1500.0468,1602.05,7,0
+LEU.US,D,20010405,000000,1590.0498,1650.0517,1562.0489,1596.05,3,0
+LEU.US,D,20010406,000000,1576.0491,1628.0507,1572.0489,1606.05,3,0
+LEU.US,D,20010409,000000,1618.0464,1744.05,1610.0462,1744.05,7,0
+LEU.US,D,20010410,000000,1764.0513,1776.0517,1670.0486,1718.05,7,0
+LEU.US,D,20010411,000000,1738.05,1790.0515,1716.0494,1738.05,4,0
+LEU.US,D,20010412,000000,1750.049,1790.0501,1742.0488,1786.05,7,0
+LEU.US,D,20010416,000000,1790.0506,1800.0509,1750.0495,1768.05,4,0
+LEU.US,D,20010417,000000,1760.0489,1800.05,1742.0484,1800.05,6,0
+LEU.US,D,20010418,000000,1818.0527,1850.0536,1700.0492,1726.05,7,0
+LEU.US,D,20010419,000000,1726.049,1772.0503,1720.0489,1760.05,6,0
+LEU.US,D,20010420,000000,1740.05,1756.0505,1726.0496,1740.05,3,0
+LEU.US,D,20010423,000000,1730.0489,1798.0508,1720.0486,1770.05,2,0
+LEU.US,D,20010424,000000,1770.0515,1798.0523,1702.0495,1720.05,3,0
+LEU.US,D,20010425,000000,1740.0525,1756.053,1640.0495,1658.05,5,0
+LEU.US,D,20010426,000000,1658.0517,1658.0517,1560.0486,1604.05,10,0
+LEU.US,D,20010427,000000,1580.0482,1644.0502,1580.0482,1638.05,5,0
+LEU.US,D,20010430,000000,1640.0492,1694.0508,1640.0492,1666.05,5,0
+LEU.US,D,20010501,000000,1670.0483,1732.0501,1654.0478,1730.05,4,0
+LEU.US,D,20010502,000000,1730.0506,1750.0512,1694.0495,1710.05,4,0
+LEU.US,D,20010503,000000,1670.0512,1690.0518,1620.0497,1630.05,3,0
+LEU.US,D,20010504,000000,1630.0498,1670.051,1612.0492,1638.05,2,0
+LEU.US,D,20010507,000000,1638.0487,1698.0505,1634.0486,1680.05,3,0
+LEU.US,D,20010508,000000,1698.0472,1800.05,1684.0468,1800.05,5,0
+LEU.US,D,20010509,000000,1780.0575,1896.0613,1760.0569,1856.06,6,0
+LEU.US,D,20010510,000000,1858.051,1908.0524,1820.05,1820.05,6,0
+LEU.US,D,20010511,000000,1820.0504,1820.0504,1798.0498,1806.05,4,0
+LEU.US,D,20010514,000000,1802.0566,1948.0612,1802.0566,1910.06,5,0
+LEU.US,D,20010515,000000,1900.0599,1930.0609,1854.0585,1902.06,10,0
+LEU.US,D,20010516,000000,1902.0585,1976.0608,1876.0577,1950.06,13,0
+LEU.US,D,20010517,000000,1944.0584,2000.0601,1938.0582,1998.06,9,0
+LEU.US,D,20010518,000000,2000.0561,2190.0614,1982.0556,2140.06,15,0
+LEU.US,D,20010521,000000,2140.0597,2172.0606,2040.0569,2150.06,9,0
+LEU.US,D,20010522,000000,2160.0594,2188.0602,2142.059,2180.06,75,0
+LEU.US,D,20010523,000000,2175.6097,2175.6097,2076.35,2076.35,6,0
+LEU.US,D,20010524,000000,2076.35,2108.7613,2009.5016,2062.17,13,0
+LEU.US,D,20010525,000000,2066.2185,2072.2956,2047.9872,2056.09,4,0
+LEU.US,D,20010529,000000,2056.0899,2074.3213,2027.7301,2041.91,16,0
+LEU.US,D,20010530,000000,2041.914,2041.914,1896.063,1944.68,8,0
+LEU.US,D,20010531,000000,1944.6813,1975.067,1898.09,1898.09,5,0
+LEU.US,D,20010601,000000,1904.1686,1914.2971,1883.9115,1908.22,5,0
+LEU.US,D,20010604,000000,1928.4758,1995.3242,1928.4758,1968.99,4,0
+LEU.US,D,20010605,000000,1954.8101,2025.71,1954.8101,2011.53,2,0
+LEU.US,D,20010606,000000,1995.3166,2023.6764,1883.903,1904.16,2,0
+LEU.US,D,20010607,000000,1904.1683,1904.1683,1721.8543,1723.88,7,0
+LEU.US,D,20010608,000000,1721.8472,1742.1042,1681.3331,1729.95,4,0
+LEU.US,D,20010611,000000,1721.8455,1742.1025,1691.46,1691.46,3,0
+LEU.US,D,20010612,000000,1691.4656,1701.5941,1610.4373,1661.08,9,0
+LEU.US,D,20010613,000000,1681.3312,1699.5625,1628.663,1648.92,4,0
+LEU.US,D,20010614,000000,1646.9013,1661.0813,1584.1043,1600.31,4,0
+LEU.US,D,20010615,000000,1620.5687,1689.4428,1604.363,1681.34,3,0
+LEU.US,D,20010618,000000,1661.0755,1681.3325,1600.3045,1630.69,3,0
+LEU.US,D,20010619,000000,1640.824,1640.824,1499.0244,1529.41,5,0
+LEU.US,D,20010620,000000,1525.3613,1525.3613,1397.7415,1436.23,8,0
+LEU.US,D,20010621,000000,1417.9972,1494.9742,1417.9972,1468.64,2,0
+LEU.US,D,20010622,000000,1468.6325,1499.018,1417.99,1417.99,3,0
+LEU.US,D,20010625,000000,1428.1228,1466.6112,1417.9943,1420.02,4,0
+LEU.US,D,20010626,000000,1417.9936,1590.1785,1409.8908,1580.05,4,0
+LEU.US,D,20010627,000000,1559.7986,1600.3128,1529.4129,1563.85,5,0
+LEU.US,D,20010628,000000,1543.5929,1590.1843,1529.4129,1578.03,3,0
+LEU.US,D,20010629,000000,1590.1791,1707.67,1569.922,1707.67,8,0
+LEU.US,D,20010702,000000,1687.4142,1709.697,1628.6687,1661.08,4,0
+LEU.US,D,20010703,000000,1640.8229,1681.3371,1640.8229,1661.08,1,0
+LEU.US,D,20010705,000000,1681.3385,1705.6471,1640.8244,1671.21,1,0
+LEU.US,D,20010706,000000,1673.2342,1697.5427,1650.9515,1661.08,3,0
+LEU.US,D,20010709,000000,1663.1026,1679.3082,1600.3058,1612.46,4,0
+LEU.US,D,20010710,000000,1620.5671,1626.6442,1600.31,1600.31,3,0
+LEU.US,D,20010711,000000,1620.5628,1640.8198,1602.3315,1612.46,2,0
+LEU.US,D,20010712,000000,1632.7146,1677.28,1620.5604,1677.28,3,0
+LEU.US,D,20010713,000000,1697.5442,1697.5442,1671.21,1671.21,2,0
+LEU.US,D,20010716,000000,1650.9528,1691.467,1640.8243,1642.85,2,0
+LEU.US,D,20010717,000000,1640.8244,1671.21,1640.8244,1671.21,1,0
+LEU.US,D,20010718,000000,1661.0772,1689.437,1630.6916,1669.18,1,0
+LEU.US,D,20010719,000000,1671.2045,1701.59,1650.9474,1701.59,2,0
+LEU.US,D,20010720,000000,1701.5971,1701.5971,1661.0829,1681.34,1,0
+LEU.US,D,20010723,000000,1681.3341,1691.4626,1640.82,1640.82,1,0
+LEU.US,D,20010724,000000,1640.8256,1640.8256,1519.283,1582.08,12,0
+LEU.US,D,20010725,000000,1582.0757,1620.5641,1539.5359,1580.05,1,0
+LEU.US,D,20010726,000000,1580.0516,1671.2084,1580.0516,1632.72,1,0
+LEU.US,D,20010727,000000,1620.5603,1677.2799,1620.5603,1663.1,4,0
+LEU.US,D,20010730,000000,1650.9488,1697.54,1600.3062,1697.54,2,0
+LEU.US,D,20010731,000000,1687.413,1731.9785,1683.3616,1721.85,4,0
+LEU.US,D,20010801,000000,1742.1071,1752.2356,1721.8501,1736.03,2,0
+LEU.US,D,20010802,000000,1733.9992,1742.102,1600.303,1620.56,3,0
+LEU.US,D,20010803,000000,1620.5656,1646.8998,1543.5887,1590.18,3,0
+LEU.US,D,20010806,000000,1610.4368,1610.4368,1499.0229,1519.28,2,0
+LEU.US,D,20010807,000000,1539.5345,1569.92,1513.2003,1569.92,4,0
+LEU.US,D,20010808,000000,1559.7972,1578.0286,1549.6686,1567.9,2,0
+LEU.US,D,20010809,000000,1567.8943,1569.92,1549.663,1569.92,3,0
+LEU.US,D,20010810,000000,1559.7915,1569.92,1539.5345,1569.92,0,0
+LEU.US,D,20010813,000000,1580.047,1580.047,1545.6101,1559.79,1,0
+LEU.US,D,20010814,000000,1569.9183,1569.9183,1531.43,1531.43,2,0
+LEU.US,D,20010815,000000,1539.5371,1547.6399,1503.0743,1519.28,1,0
+LEU.US,D,20010816,000000,1488.8915,1509.1485,1478.763,1499.02,1,0
+LEU.US,D,20010817,000000,1499.0211,1499.0211,1417.993,1438.25,1,0
+LEU.US,D,20010820,000000,1417.9958,1458.51,1417.9958,1458.51,6,0
+LEU.US,D,20010821,000000,1478.7671,1488.8956,1446.3558,1458.51,4,0
+LEU.US,D,20010822,000000,1478.7453,1484.9411,1425.0478,1476.68,128,0
+LEU.US,D,20010823,000000,1476.68,1495.2676,1464.2883,1476.68,2,0
+LEU.US,D,20010824,000000,1482.8806,1546.9047,1456.0318,1513.86,2,0
+LEU.US,D,20010827,000000,1513.8565,1565.4888,1511.7912,1538.64,2,0
+LEU.US,D,20010828,000000,1538.6441,1588.2112,1530.3829,1579.95,1,0
+LEU.US,D,20010829,000000,1584.077,1584.077,1548.9671,1569.62,2,0
+LEU.US,D,20010830,000000,1553.0983,1567.5553,1515.923,1565.49,2,0
+LEU.US,D,20010831,000000,1544.8352,1579.9451,1507.66,1507.66,3,0
+LEU.US,D,20010904,000000,1497.3394,1532.4494,1497.3394,1501.47,2,0
+LEU.US,D,20010905,000000,1501.4671,1530.3812,1493.2059,1522.12,1,0
+LEU.US,D,20010906,000000,1507.66,1517.9864,1482.8765,1507.66,2,0
+LEU.US,D,20010907,000000,1497.34,1522.1236,1468.4258,1497.34,1,0
+LEU.US,D,20010910,000000,1487.0078,1538.64,1472.5508,1538.64,2,0
+LEU.US,D,20010917,000000,1648.106,1648.106,1404.4011,1466.36,5,0
+LEU.US,D,20010918,000000,1487.01,1548.9688,1447.7695,1487.01,2,0
+LEU.US,D,20010919,000000,1482.8818,1487.0124,1406.4659,1470.49,3,0
+LEU.US,D,20010920,000000,1470.4819,1470.4819,1313.5204,1383.74,4,0
+LEU.US,D,20010921,000000,1290.8077,1373.4194,1280.4812,1342.44,4,0
+LEU.US,D,20010924,000000,1363.0929,1410.5946,1290.8077,1342.44,6,0
+LEU.US,D,20010925,000000,1332.1075,1342.434,1288.7366,1313.52,4,0
+LEU.US,D,20010926,000000,1334.1728,1338.3034,1280.4755,1313.52,4,0
+LEU.US,D,20010927,000000,1301.132,1394.07,1280.4791,1394.07,3,0
+LEU.US,D,20010928,000000,1373.4163,1373.4163,1311.4577,1327.98,5,0
+LEU.US,D,20011001,000000,1307.3318,1323.8541,1253.6341,1259.83,3,0
+LEU.US,D,20011002,000000,1259.8236,1356.892,1259.8236,1270.15,4,0
+LEU.US,D,20011003,000000,1290.8111,1363.0965,1276.354,1352.77,4,0
+LEU.US,D,20011004,000000,1373.415,1445.7,1321.7829,1445.7,4,0
+LEU.US,D,20011005,000000,1445.7022,1445.7022,1346.5684,1394.07,1,0
+LEU.US,D,20011008,000000,1394.0693,1422.9833,1342.4371,1363.09,1,0
+LEU.US,D,20011009,000000,1352.7665,1383.7458,1332.1135,1342.44,5,0
+LEU.US,D,20011010,000000,1363.0879,1443.634,1361.0226,1414.72,2,0
+LEU.US,D,20011011,000000,1404.4006,1445.7065,1404.4006,1435.38,3,0
+LEU.US,D,20011012,000000,1431.2488,1431.2488,1383.7471,1404.4,1,0
+LEU.US,D,20011015,000000,1394.0693,1394.0693,1356.8941,1363.09,3,0
+LEU.US,D,20011016,000000,1383.743,1418.8529,1373.4165,1398.2,2,0
+LEU.US,D,20011017,000000,1346.5653,1406.4585,1344.5,1344.5,11,0
+LEU.US,D,20011018,000000,1352.7682,1394.0741,1330.05,1330.05,2,0
+LEU.US,D,20011019,000000,1332.1135,1363.0929,1311.4606,1342.44,8,0
+LEU.US,D,20011022,000000,1363.0872,1422.9804,1346.5649,1383.74,1,0
+LEU.US,D,20011023,000000,1363.0893,1404.395,1321.7836,1332.11,3,0
+LEU.US,D,20011024,000000,1332.113,1363.0923,1332.113,1346.57,2,0
+LEU.US,D,20011025,000000,1342.44,1361.0276,1315.5912,1342.44,2,0
+LEU.US,D,20011026,000000,1342.4353,1342.4353,1311.456,1340.37,4,0
+LEU.US,D,20011029,000000,1352.7701,1383.7495,1317.66,1317.66,4,0
+LEU.US,D,20011030,000000,1317.6553,1369.2876,1305.2635,1315.59,6,0
+LEU.US,D,20011031,000000,1317.6599,1383.7495,1317.6599,1352.77,4,0
+LEU.US,D,20011101,000000,1363.0941,1412.6612,1363.0941,1404.4,2,0
+LEU.US,D,20011102,000000,1404.3982,1425.0511,1379.6147,1381.68,3,0
+LEU.US,D,20011105,000000,1398.2041,1410.5959,1394.0735,1404.4,2,0
+LEU.US,D,20011106,000000,1414.7207,1445.7,1404.3943,1445.7,1,0
+LEU.US,D,20011107,000000,1445.7047,1474.6188,1439.5088,1447.77,2,0
+LEU.US,D,20011108,000000,1466.3565,1476.6829,1443.6383,1456.03,2,0
+LEU.US,D,20011109,000000,1456.0266,1480.81,1445.7001,1480.81,1,0
+LEU.US,D,20011112,000000,1495.2712,1495.2712,1474.6183,1487.01,3,0
+LEU.US,D,20011113,000000,1493.2007,1544.8328,1491.1354,1524.18,2,0
+LEU.US,D,20011114,000000,1538.6452,1652.2365,1526.2534,1641.91,2,0
+LEU.US,D,20011115,000000,1641.9023,1646.0329,1602.6619,1625.38,2,0
+LEU.US,D,20011116,000000,1627.4506,1689.4094,1612.9936,1658.43,3,0
+LEU.US,D,20011119,000000,1658.4329,1672.89,1608.8658,1672.89,2,0
+LEU.US,D,20011120,000000,1659.8576,1659.8576,1613.6337,1645.15,122,0
+LEU.US,D,20011121,000000,1645.147,1645.147,1584.2157,1592.62,2,0
+LEU.US,D,20011123,000000,1613.6324,1664.0584,1586.3183,1628.34,1,0
+LEU.US,D,20011126,000000,1628.3455,1668.2662,1580.0204,1617.84,2,0
+LEU.US,D,20011127,000000,1624.1431,1624.1431,1592.6267,1598.93,1,0
+LEU.US,D,20011128,000000,1596.8291,1617.84,1575.8182,1617.84,1,0
+LEU.US,D,20011129,000000,1615.7363,1691.3754,1577.9167,1680.87,2,0
+LEU.US,D,20011130,000000,1680.8685,1680.8685,1638.8467,1645.15,2,0
+LEU.US,D,20011203,000000,1624.1442,1640.9529,1584.2234,1596.83,1,0
+LEU.US,D,20011204,000000,1607.3328,1666.1633,1596.8273,1659.86,2,0
+LEU.US,D,20011205,000000,1659.8634,1680.8744,1638.8525,1672.47,2,0
+LEU.US,D,20011206,000000,1659.8557,1699.7762,1605.2275,1668.26,2,0
+LEU.US,D,20011207,000000,1657.7554,1674.5641,1640.9467,1647.25,1,0
+LEU.US,D,20011210,000000,1596.8291,1626.2444,1580.0204,1617.84,2,0
+LEU.US,D,20011211,000000,1607.327,1607.327,1546.3957,1554.8,4,0
+LEU.US,D,20011212,000000,1544.2983,1596.8254,1527.4896,1586.32,3,0
+LEU.US,D,20011213,000000,1567.4102,1573.7134,1489.67,1489.67,3,0
+LEU.US,D,20011214,000000,1502.2738,1533.79,1485.4651,1533.79,2,0
+LEU.US,D,20011217,000000,1533.7892,1554.8,1493.8686,1554.8,2,0
+LEU.US,D,20011218,000000,1571.6086,1575.8108,1523.2838,1554.8,2,0
+LEU.US,D,20011219,000000,1533.7895,1542.1938,1491.7678,1495.97,2,0
+LEU.US,D,20011220,000000,1495.97,1512.7787,1481.2624,1495.97,2,0
+LEU.US,D,20011221,000000,1491.7715,1554.8041,1491.7715,1527.49,8,0
+LEU.US,D,20011224,000000,1533.7956,1548.5033,1521.1891,1542.2,1,0
+LEU.US,D,20011226,000000,1542.1967,1571.6119,1542.1967,1548.5,3,0
+LEU.US,D,20011227,000000,1565.3065,1573.7108,1544.2957,1552.7,2,0
+LEU.US,D,20011228,000000,1563.2049,1565.306,1504.3746,1514.88,2,0
+LEU.US,D,20011231,000000,1502.2789,1533.7953,1481.268,1504.38,4,0
+LEU.US,D,20020102,000000,1495.9767,1502.28,1472.8647,1502.28,1,0
+LEU.US,D,20020103,000000,1523.2909,1523.2909,1481.2691,1502.28,4,0
+LEU.US,D,20020104,000000,1502.2761,1552.7022,1502.2761,1548.5,3,0
+LEU.US,D,20020107,000000,1537.9946,1565.3087,1521.1859,1548.5,6,0
+LEU.US,D,20020108,000000,1533.7946,1544.3,1523.2891,1544.3,2,0
+LEU.US,D,20020109,000000,1548.4987,1554.8019,1523.2857,1531.69,1,0
+LEU.US,D,20020110,000000,1537.9922,1537.9922,1525.3857,1533.79,1,0
+LEU.US,D,20020111,000000,1531.6942,1531.6942,1502.2789,1504.38,5,0
+LEU.US,D,20020114,000000,1502.2732,1516.9808,1474.9592,1495.97,3,0
+LEU.US,D,20020115,000000,1495.9724,1512.7811,1474.9616,1510.68,4,0
+LEU.US,D,20020116,000000,1523.2874,1523.2874,1483.3667,1489.67,2,0
+LEU.US,D,20020117,000000,1498.0778,1502.28,1481.2691,1502.28,3,0
+LEU.US,D,20020118,000000,1491.7735,1523.2898,1474.9647,1504.38,1,0
+LEU.US,D,20020122,000000,1516.9873,1592.6265,1485.4709,1580.02,3,0
+LEU.US,D,20020123,000000,1596.8281,1596.8281,1491.7737,1523.29,3,0
+LEU.US,D,20020124,000000,1491.7766,1504.3831,1472.8667,1479.17,3,0
+LEU.US,D,20020125,000000,1474.9644,1479.1666,1369.91,1369.91,7,0
+LEU.US,D,20020128,000000,1378.3097,1439.2411,1367.8043,1437.14,3,0
+LEU.US,D,20020129,000000,1437.1453,1437.1453,1378.3147,1407.73,1,0
+LEU.US,D,20020130,000000,1428.7365,1439.2419,1376.2094,1416.13,1,0
+LEU.US,D,20020131,000000,1414.0355,1414.0355,1386.7213,1403.53,2,0
+LEU.US,D,20020201,000000,1397.2217,1407.7271,1355.2,1355.2,3,0
+LEU.US,D,20020204,000000,1355.2031,1361.5064,1315.2824,1329.99,2,0
+LEU.US,D,20020205,000000,1323.6889,1334.1944,1313.1834,1325.79,1,0
+LEU.US,D,20020206,000000,1313.1812,1323.6867,1197.6213,1214.43,7,0
+LEU.US,D,20020207,000000,1214.4278,1252.2474,1199.7202,1218.63,2,0
+LEU.US,D,20020208,000000,1218.6326,1281.6653,1210.2282,1252.25,6,0
+LEU.US,D,20020211,000000,1256.4498,1260.652,1229.1357,1237.54,2,0
+LEU.US,D,20020212,000000,1237.5354,1250.1419,1212.3224,1227.03,2,0
+LEU.US,D,20020213,000000,1218.6334,1239.6444,1124.0843,1231.24,11,0
+LEU.US,D,20020214,000000,1239.6455,1260.6564,1220.7356,1229.14,1,0
+LEU.US,D,20020215,000000,1210.224,1281.6608,1210.224,1260.65,2,0
+LEU.US,D,20020219,000000,1269.0543,1304.7728,1260.65,1260.65,64,0
+LEU.US,D,20020220,000000,1260.2193,1341.94,1260.2193,1341.94,3,0
+LEU.US,D,20020221,000000,1344.0919,1344.0919,1247.3173,1258.07,2,0
+LEU.US,D,20020222,000000,1279.5758,1344.0922,1251.6186,1335.49,2,0
+LEU.US,D,20020225,000000,1333.3417,1365.6,1303.234,1365.6,2,0
+LEU.US,D,20020226,000000,1311.8341,1389.2538,1311.8341,1374.2,1,0
+LEU.US,D,20020227,000000,1384.9563,1541.9466,1384.9563,1516.14,8,0
+LEU.US,D,20020228,000000,1518.2899,1537.6449,1479.58,1479.58,2,0
+LEU.US,D,20020301,000000,1481.7242,1544.09,1481.7242,1544.09,3,0
+LEU.US,D,20020304,000000,1537.645,1587.1077,1537.645,1557,4,0
+LEU.US,D,20020305,000000,1574.2067,1591.4111,1494.6361,1548.4,2,0
+LEU.US,D,20020306,000000,1559.1522,1591.4106,1550.55,1589.26,2,0
+LEU.US,D,20020307,000000,1580.6578,1602.1633,1572.0556,1589.26,1,0
+LEU.US,D,20020308,000000,1591.4072,1591.4072,1524.7401,1563.45,1,0
+LEU.US,D,20020311,000000,1559.1466,1580.652,1520.4367,1533.34,1,0
+LEU.US,D,20020312,000000,1511.8389,1541.9466,1507.5378,1516.14,1,0
+LEU.US,D,20020313,000000,1494.6279,1511.8323,1389.2513,1423.66,2,0
+LEU.US,D,20020314,000000,1419.3623,1488.1799,1410.7601,1449.47,2,0
+LEU.US,D,20020315,000000,1397.8527,1473.1217,1387.1,1387.1,4,0
+LEU.US,D,20020318,000000,1473.1238,1483.8765,1419.3602,1458.07,2,0
+LEU.US,D,20020319,000000,1447.3245,1477.4322,1421.5178,1430.12,1,0
+LEU.US,D,20020320,000000,1419.3667,1436.5711,1389.2589,1393.56,1,0
+LEU.US,D,20020321,000000,1393.5594,1400.0111,1369.9033,1395.71,2,0
+LEU.US,D,20020322,000000,1387.1083,1395.7106,1350.5489,1354.85,1,0
+LEU.US,D,20020325,000000,1367.7498,1367.7498,1281.7278,1290.33,3,0
+LEU.US,D,20020326,000000,1311.8345,1333.34,1281.7268,1333.34,2,0
+LEU.US,D,20020327,000000,1374.2034,1408.6122,1318.289,1400.01,3,0
+LEU.US,D,20020328,000000,1415.0598,1440.8664,1354.8445,1376.35,3,0
+LEU.US,D,20020401,000000,1397.8617,1451.6256,1380.6572,1430.12,2,0
+LEU.US,D,20020402,000000,1453.7705,1486.0288,1451.62,1451.62,1,0
+LEU.US,D,20020403,000000,1473.1294,1475.2799,1397.86,1397.86,2,0
+LEU.US,D,20020404,000000,1408.6111,1440.8694,1393.5572,1404.31,2,0
+LEU.US,D,20020405,000000,1393.5545,1430.1138,1365.5974,1415.06,2,0
+LEU.US,D,20020408,000000,1425.8144,1425.8144,1397.8573,1408.61,2,0
+LEU.US,D,20020409,000000,1397.8545,1481.7258,1397.8545,1419.36,2,0
+LEU.US,D,20020410,000000,1430.1162,1492.4822,1421.514,1483.88,1,0
+LEU.US,D,20020411,000000,1483.8764,1492.4785,1419.36,1419.36,1,0
+LEU.US,D,20020412,000000,1427.9673,1516.14,1421.5157,1516.14,2,0
+LEU.US,D,20020415,000000,1505.3831,1505.3831,1438.7162,1453.77,2,0
+LEU.US,D,20020416,000000,1458.0709,1535.4905,1458.0709,1533.34,2,0
+LEU.US,D,20020417,000000,1529.0376,1535.4893,1494.6289,1498.93,2,0
+LEU.US,D,20020418,000000,1488.1801,1548.3955,1419.3625,1526.89,4,0
+LEU.US,D,20020419,000000,1526.8857,1554.8427,1522.5846,1544.09,2,0
+LEU.US,D,20020422,000000,1526.8854,1526.8854,1486.0251,1505.38,2,0
+LEU.US,D,20020423,000000,1516.1335,1548.3916,1494.628,1541.94,1,0
+LEU.US,D,20020424,000000,1556.9988,1589.2571,1507.5361,1522.59,3,0
+LEU.US,D,20020425,000000,1505.3814,1526.8869,1443.0156,1460.22,2,0
+LEU.US,D,20020426,000000,1438.7194,1462.3755,1397.8589,1402.16,5,0
+LEU.US,D,20020429,000000,1404.3062,1443.016,1397.8545,1419.36,3,0
+LEU.US,D,20020430,000000,1430.1194,1470.98,1410.7644,1470.98,4,0
+LEU.US,D,20020501,000000,1462.3762,1516.14,1412.9134,1516.14,2,0
+LEU.US,D,20020502,000000,1516.1422,1584.96,1501.0883,1584.96,3,0
+LEU.US,D,20020503,000000,1563.4486,1563.4486,1462.3729,1490.33,2,0
+LEU.US,D,20020506,000000,1505.3855,1516.1383,1483.88,1483.88,1,0
+LEU.US,D,20020507,000000,1526.8904,1526.8904,1483.8795,1486.03,1,0
+LEU.US,D,20020508,000000,1492.4817,1524.74,1483.8795,1524.74,1,0
+LEU.US,D,20020509,000000,1505.3849,1544.0948,1486.03,1486.03,1,0
+LEU.US,D,20020510,000000,1488.1754,1505.3798,1462.3689,1466.67,1,0
+LEU.US,D,20020513,000000,1473.1279,1520.44,1466.6762,1520.44,1,0
+LEU.US,D,20020514,000000,1720.4382,1827.9656,1636.5669,1688.18,25,0
+LEU.US,D,20020515,000000,1838.7181,1924.74,1784.9544,1924.74,80,0
+LEU.US,D,20020516,000000,2150.5517,2172.0572,1860.2272,1870.98,80,0
+LEU.US,D,20020517,000000,1892.4805,2030.1155,1883.8783,2008.61,43,0
+LEU.US,D,20020520,000000,2139.7983,2150.5511,2086.0346,2146.25,60,0
+LEU.US,D,20020521,000000,2161.2978,2193.556,1935.4906,2051.62,102,0
+LEU.US,D,20020522,000000,1985.7199,2018.4515,1702.0456,1789.33,39,0
+LEU.US,D,20020523,000000,1791.5186,1861.3464,1638.7704,1854.8,21,0
+LEU.US,D,20020524,000000,1876.6161,1922.4405,1728.2325,1756.6,12,0
+LEU.US,D,20020528,000000,1745.6929,1767.5141,1682.4115,1691.14,16,0
+LEU.US,D,20020529,000000,1680.2238,1680.2238,1560.2078,1603.85,22,0
+LEU.US,D,20020530,000000,1603.851,1627.8542,1592.9405,1623.49,10,0
+LEU.US,D,20020531,000000,1614.761,1647.4927,1582.0294,1634.4,14,0
+LEU.US,D,20020603,000000,1614.7652,1680.2286,1582.0335,1630.04,7,0
+LEU.US,D,20020604,000000,1630.0436,1682.4145,1584.2191,1636.59,6,0
+LEU.US,D,20020605,000000,1614.7675,1658.4099,1582.0358,1586.4,7,0
+LEU.US,D,20020606,000000,1582.0317,1588.578,1531.8431,1549.3,7,0
+LEU.US,D,20020607,000000,1516.57,1538.3912,1505.6594,1516.57,8,0
+LEU.US,D,20020610,000000,1516.5658,1549.2974,1516.5658,1520.93,5,0
+LEU.US,D,20020611,000000,1516.5668,1571.1195,1516.5668,1540.57,4,0
+LEU.US,D,20020612,000000,1549.3058,1636.5906,1525.3024,1625.68,8,0
+LEU.US,D,20020613,000000,1603.8522,1634.4018,1549.2994,1560.21,5,0
+LEU.US,D,20020614,000000,1538.3955,1612.5876,1534.0312,1584.22,3,0
+LEU.US,D,20020617,000000,1592.9431,1636.5854,1592.9431,1610.4,4,0
+LEU.US,D,20020618,000000,1610.403,1826.4327,1573.307,1813.34,16,0
+LEU.US,D,20020619,000000,1865.7038,1896.2533,1789.3299,1830.79,20,0
+LEU.US,D,20020620,000000,1824.2465,1824.2465,1758.7831,1776.24,7,0
+LEU.US,D,20020621,000000,1798.0673,1798.0673,1723.8752,1739.15,7,0
+LEU.US,D,20020624,000000,1684.5887,1789.33,1662.7676,1789.33,7,0
+LEU.US,D,20020625,000000,1822.0654,1850.4329,1789.3337,1795.88,10,0
+LEU.US,D,20020626,000000,1774.0547,1826.4253,1691.1345,1800.24,8,0
+LEU.US,D,20020627,000000,1843.8851,1909.3485,1813.3355,1900.62,13,0
+LEU.US,D,20020628,000000,1900.621,1920.26,1811.1543,1920.26,16,0
+LEU.US,D,20020701,000000,1909.3496,1920.2602,1865.7073,1878.8,7,0
+LEU.US,D,20020702,000000,1878.8048,1894.0797,1832.9803,1863.53,5,0
+LEU.US,D,20020703,000000,1841.7032,1841.7032,1800.2431,1817.7,3,0
+LEU.US,D,20020705,000000,1824.2494,1846.0706,1789.3356,1835.16,2,0
+LEU.US,D,20020708,000000,1822.0654,1828.6117,1789.3337,1795.88,5,0
+LEU.US,D,20020709,000000,1789.3391,1811.1603,1765.3358,1769.7,5,0
+LEU.US,D,20020710,000000,1767.5089,1789.33,1739.1415,1789.33,6,0
+LEU.US,D,20020711,000000,1784.9664,1784.9664,1734.7779,1736.96,5,0
+LEU.US,D,20020712,000000,1739.1466,1765.3319,1669.3188,1691.14,4,0
+LEU.US,D,20020715,000000,1691.1406,1717.326,1649.6804,1680.23,6,0
+LEU.US,D,20020716,000000,1680.2253,1691.1359,1647.4937,1654.04,5,0
+LEU.US,D,20020717,000000,1675.8617,1708.5933,1634.4016,1643.13,5,0
+LEU.US,D,20020718,000000,1636.5906,1667.1403,1625.68,1625.68,5,0
+LEU.US,D,20020719,000000,1625.6712,1636.5817,1562.39,1562.39,6,0
+LEU.US,D,20020722,000000,1540.57,1562.3911,1510.0205,1540.57,6,0
+LEU.US,D,20020723,000000,1527.4775,1547.1165,1440.1931,1457.65,10,0
+LEU.US,D,20020724,000000,1363.8219,1516.57,1363.8219,1516.57,12,0
+LEU.US,D,20020725,000000,1516.5713,1577.6706,1483.8396,1566.76,4,0
+LEU.US,D,20020726,000000,1560.2111,1560.2111,1527.4794,1538.39,3,0
+LEU.US,D,20020729,000000,1529.6634,1582.0342,1529.6634,1577.67,4,0
+LEU.US,D,20020730,000000,1555.8442,1577.6653,1531.841,1551.48,3,0
+LEU.US,D,20020731,000000,1547.12,1606.0371,1527.481,1547.12,3,0
+LEU.US,D,20020801,000000,1531.8466,1558.032,1483.84,1483.84,5,0
+LEU.US,D,20020802,000000,1483.8381,1505.6592,1440.1958,1444.56,8,0
+LEU.US,D,20020805,000000,1451.1082,1510.0254,1451.1082,1483.84,4,0
+LEU.US,D,20020806,000000,1490.3852,1560.2129,1490.3852,1505.66,4,0
+LEU.US,D,20020807,000000,1494.7442,1551.479,1483.8336,1531.84,3,0
+LEU.US,D,20020808,000000,1538.3884,1549.299,1518.7494,1529.66,5,0
+LEU.US,D,20020809,000000,1525.2968,1575.4854,1512.2041,1549.3,5,0
+LEU.US,D,20020812,000000,1527.48,1538.3906,1516.5694,1527.48,3,0
+LEU.US,D,20020813,000000,1538.3936,1590.7645,1538.3936,1544.94,5,0
+LEU.US,D,20020814,000000,1566.7541,1603.85,1531.8404,1603.85,3,0
+LEU.US,D,20020815,000000,1619.1285,1619.1285,1571.122,1610.4,3,0
+LEU.US,D,20020816,000000,1592.9414,1656.2227,1586.3951,1643.13,4,0
+LEU.US,D,20020819,000000,1610.4013,1695.5039,1601.6729,1660.59,6,0
+LEU.US,D,20020820,000000,1638.7704,1691.1412,1606.0386,1669.32,62,0
+LEU.US,D,20020821,000000,1688.877,1762.2099,1688.877,1742.21,5,0
+LEU.US,D,20020822,000000,1733.3158,1766.6488,1711.0938,1757.76,4,0
+LEU.US,D,20020823,000000,1757.7661,1757.7661,1671.1,1671.1,4,0
+LEU.US,D,20020826,000000,1671.0935,1788.87,1671.0935,1788.87,4,0
+LEU.US,D,20020827,000000,1768.8701,1788.8699,1677.76,1677.76,2,0
+LEU.US,D,20020828,000000,1666.651,1688.873,1655.54,1655.54,4,0
+LEU.US,D,20020829,000000,1677.762,1733.317,1655.54,1655.54,4,0
+LEU.US,D,20020830,000000,1655.538,1722.204,1655.538,1677.76,3,0
+LEU.US,D,20020903,000000,1655.5452,1699.9894,1599.99,1599.99,4,0
+LEU.US,D,20020904,000000,1599.9859,1651.0966,1595.5415,1644.43,4,0
+LEU.US,D,20020905,000000,1622.211,1651.0997,1599.989,1611.1,2,0
+LEU.US,D,20020906,000000,1611.101,1655.5452,1591.1012,1599.99,3,0
+LEU.US,D,20020909,000000,1599.9875,1611.0985,1559.9878,1562.21,3,0
+LEU.US,D,20020910,000000,1566.653,1571.0974,1486.6537,1533.32,12,0
+LEU.US,D,20020911,000000,1533.3166,1551.0942,1522.2056,1526.65,4,0
+LEU.US,D,20020912,000000,1515.5376,1526.6485,1482.2046,1497.76,8,0
+LEU.US,D,20020913,000000,1488.88,1499.991,1455.5469,1488.88,5,0
+LEU.US,D,20020916,000000,1511.0934,1546.6486,1511.0934,1517.76,2,0
+LEU.US,D,20020917,000000,1519.9852,1526.6518,1473.319,1484.43,3,0
+LEU.US,D,20020918,000000,1473.3178,1488.8732,1437.7626,1475.54,5,0
+LEU.US,D,20020919,000000,1466.6498,1473.3164,1388.8729,1446.65,5,0
+LEU.US,D,20020920,000000,1477.7686,1477.7686,1424.4356,1428.88,5,0
+LEU.US,D,20020923,000000,1422.2109,1439.9885,1391.1,1391.1,3,0
+LEU.US,D,20020924,000000,1377.7688,1395.5465,1359.9912,1368.88,4,0
+LEU.US,D,20020925,000000,1375.5477,1382.2143,1348.8812,1357.77,9,0
+LEU.US,D,20020926,000000,1355.5469,1388.88,1351.1025,1388.88,3,0
+LEU.US,D,20020927,000000,1399.9921,1433.3252,1359.9923,1377.77,3,0
+LEU.US,D,20020930,000000,1355.5447,1399.9888,1342.2115,1391.1,5,0
+LEU.US,D,20021001,000000,1413.3239,1531.1009,1399.9907,1499.99,5,0
+LEU.US,D,20021002,000000,1488.8761,1511.0981,1422.21,1422.21,3,0
+LEU.US,D,20021003,000000,1444.429,1477.762,1431.0958,1455.54,3,0
+LEU.US,D,20021004,000000,1466.6483,1466.6483,1373.3161,1417.76,2,0
+LEU.US,D,20021007,000000,1431.1002,1486.6553,1404.4337,1451.1,5,0
+LEU.US,D,20021008,000000,1473.3198,1477.7642,1448.8756,1453.32,4,0
+LEU.US,D,20021009,000000,1431.0972,1473.319,1364.4312,1373.32,2,0
+LEU.US,D,20021010,000000,1366.6549,1428.8766,1317.7665,1422.21,8,0
+LEU.US,D,20021011,000000,1422.2061,1466.65,1388.8731,1466.65,2,0
+LEU.US,D,20021014,000000,1411.0972,1466.6522,1411.0972,1464.43,2,0
+LEU.US,D,20021015,000000,1448.8744,1482.2074,1433.319,1444.43,3,0
+LEU.US,D,20021016,000000,1462.2135,1497.7688,1444.4358,1488.88,3,0
+LEU.US,D,20021017,000000,1466.6493,1519.982,1466.6493,1497.76,2,0
+LEU.US,D,20021018,000000,1488.8732,1488.8732,1444.4292,1475.54,2,0
+LEU.US,D,20021021,000000,1466.6579,1488.88,1444.4358,1488.88,2,0
+LEU.US,D,20021022,000000,1466.6498,1468.872,1439.9834,1446.65,2,0
+LEU.US,D,20021023,000000,1453.3236,1499.99,1428.8794,1499.99,3,0
+LEU.US,D,20021024,000000,1499.991,1511.1021,1453.3247,1488.88,3,0
+LEU.US,D,20021025,000000,1484.4273,1537.76,1477.7607,1537.76,1,0
+LEU.US,D,20021028,000000,1535.5441,1535.5441,1488.8778,1491.1,2,0
+LEU.US,D,20021029,000000,1499.9856,1504.43,1466.6526,1504.43,2,0
+LEU.US,D,20021030,000000,1493.3184,1555.54,1493.3184,1555.54,4,0
+LEU.US,D,20021031,000000,1533.3242,1555.5463,1488.88,1488.88,2,0
+LEU.US,D,20021101,000000,1477.7661,1542.21,1468.8772,1542.21,2,0
+LEU.US,D,20021104,000000,1528.8712,1553.3154,1508.8714,1537.76,1,0
+LEU.US,D,20021105,000000,1522.2039,1539.9815,1439.9827,1477.76,4,0
+LEU.US,D,20021106,000000,1497.7605,1537.76,1497.7605,1537.76,2,0
+LEU.US,D,20021107,000000,1522.208,1546.6522,1499.986,1544.43,2,0
+LEU.US,D,20021108,000000,1533.3222,1544.4332,1511.1001,1531.1,2,0
+LEU.US,D,20021111,000000,1511.0999,1531.0997,1491.1,1491.1,1,0
+LEU.US,D,20021112,000000,1513.32,1542.2086,1495.5424,1513.32,1,0
+LEU.US,D,20021113,000000,1491.1013,1535.5455,1491.1013,1519.99,1,0
+LEU.US,D,20021114,000000,1526.6514,1555.54,1517.7626,1555.54,2,0
+LEU.US,D,20021115,000000,1533.3146,1553.3144,1531.0924,1548.87,1,0
+LEU.US,D,20021118,000000,1553.3207,1559.9873,1493.3212,1502.21,5,0
+LEU.US,D,20021119,000000,1511.0942,1528.8717,1479.9834,1486.65,60,0
+LEU.US,D,20021120,000000,1493.0069,1508.89,1288.7963,1508.89,3,0
+LEU.US,D,20021121,000000,1497.545,1536.1181,1497.545,1508.89,4,0
+LEU.US,D,20021122,000000,1520.233,1542.9231,1504.35,1504.35,2,0
+LEU.US,D,20021125,000000,1508.8889,1552,1488.4678,1552,3,0
+LEU.US,D,20021126,000000,1547.4621,1563.3452,1499.813,1506.62,2,0
+LEU.US,D,20021127,000000,1511.154,1576.955,1511.154,1565.61,3,0
+LEU.US,D,20021129,000000,1558.803,1558.803,1504.347,1520.23,1,0
+LEU.US,D,20021202,000000,1520.23,1540.651,1474.85,1497.54,5,0
+LEU.US,D,20021203,000000,1474.854,1493.0061,1452.164,1461.24,3,0
+LEU.US,D,20021204,000000,1461.236,1486.195,1395.435,1452.16,4,0
+LEU.US,D,20021205,000000,1463.5101,1463.5101,1429.475,1440.82,2,0
+LEU.US,D,20021206,000000,1429.4771,1429.4771,1395.442,1399.98,4,0
+LEU.US,D,20021209,000000,1397.709,1429.4751,1377.2879,1395.44,4,0
+LEU.US,D,20021210,000000,1395.4389,1443.0881,1395.4389,1415.86,2,0
+LEU.US,D,20021211,000000,1429.478,1449.8991,1399.9809,1424.94,2,0
+LEU.US,D,20021212,000000,1418.132,1452.1671,1418.132,1422.67,3,0
+LEU.US,D,20021213,000000,1429.4771,1440.8222,1393.173,1399.98,2,0
+LEU.US,D,20021216,000000,1402.242,1431.739,1395.435,1429.47,3,0
+LEU.US,D,20021217,000000,1427.2091,1438.5542,1384.0979,1402.25,3,0
+LEU.US,D,20021218,000000,1397.705,1411.319,1384.091,1386.36,2,0
+LEU.US,D,20021219,000000,1386.367,1388.6361,1372.753,1379.56,2,0
+LEU.US,D,20021220,000000,1402.242,1429.47,1386.359,1429.47,5,0
+LEU.US,D,20021223,000000,1395.4428,1424.94,1381.8288,1424.94,2,0
+LEU.US,D,20021224,000000,1415.856,1415.856,1384.09,1384.09,1,0
+LEU.US,D,20021226,000000,1361.402,1390.899,1361.402,1365.94,3,0
+LEU.US,D,20021227,000000,1352.3299,1384.096,1352.3299,1375.02,3,0
+LEU.US,D,20021230,000000,1381.822,1390.898,1363.67,1363.67,4,0
+LEU.US,D,20021231,000000,1370.478,1456.7001,1361.402,1365.94,5,0
+LEU.US,D,20030102,000000,1388.6309,1461.239,1388.6309,1458.97,3,0
+LEU.US,D,20030103,000000,1458.973,1470.318,1443.0899,1465.78,3,0
+LEU.US,D,20030106,000000,1443.0927,1520.2392,1443.0927,1495.28,3,0
+LEU.US,D,20030107,000000,1508.8871,1508.8871,1440.817,1456.7,3,0
+LEU.US,D,20030108,000000,1452.16,1452.16,1388.628,1406.78,3,0
+LEU.US,D,20030109,000000,1406.7886,1474.859,1404.5196,1472.59,2,0
+LEU.US,D,20030110,000000,1452.1668,1497.547,1440.8218,1490.74,2,0
+LEU.US,D,20030113,000000,1520.233,1536.1161,1504.35,1504.35,4,0
+LEU.US,D,20030114,000000,1527.0457,1586.04,1502.0865,1586.04,6,0
+LEU.US,D,20030115,000000,1586.0361,1586.0361,1520.2349,1554.27,2,0
+LEU.US,D,20030116,000000,1556.541,1565.617,1552.003,1558.81,1,0
+LEU.US,D,20030117,000000,1554.27,1565.615,1531.5799,1554.27,3,0
+LEU.US,D,20030121,000000,1545.191,1545.191,1504.349,1524.77,2,0
+LEU.US,D,20030122,000000,1536.1182,1536.1182,1483.931,1486.2,2,0
+LEU.US,D,20030123,000000,1486.2,1517.9661,1481.662,1486.2,2,0
+LEU.US,D,20030124,000000,1486.2032,1486.2032,1434.0159,1447.63,3,0
+LEU.US,D,20030127,000000,1436.2821,1470.3172,1418.13,1418.13,2,0
+LEU.US,D,20030128,000000,1438.5539,1447.63,1390.9047,1447.63,3,0
+LEU.US,D,20030129,000000,1440.8201,1440.8201,1384.0949,1418.13,3,0
+LEU.US,D,20030130,000000,1436.277,1443.084,1388.628,1406.78,4,0
+LEU.US,D,20030131,000000,1406.7859,1429.476,1399.9789,1420.4,3,0
+LEU.US,D,20030203,000000,1465.7791,1465.7791,1427.206,1440.82,2,0
+LEU.US,D,20030204,000000,1436.2821,1436.2821,1399.9779,1418.13,1,0
+LEU.US,D,20030205,000000,1429.47,1431.739,1388.628,1406.78,2,0
+LEU.US,D,20030206,000000,1395.4369,1434.01,1388.6299,1434.01,3,0
+LEU.US,D,20030207,000000,1429.4751,1429.4751,1388.633,1395.44,3,0
+LEU.US,D,20030210,000000,1388.6309,1413.59,1379.5549,1413.59,2,0
+LEU.US,D,20030211,000000,1424.936,1424.936,1388.6319,1415.86,3,0
+LEU.US,D,20030212,000000,1404.516,1404.516,1386.364,1395.44,2,0
+LEU.US,D,20030213,000000,1395.44,1404.516,1361.4049,1395.44,5,0
+LEU.US,D,20030214,000000,1390.902,1404.516,1359.1359,1395.44,5,0
+LEU.US,D,20030218,000000,1395.442,1406.787,1386.3659,1399.98,1,0
+LEU.US,D,20030219,000000,1404.511,1411.318,1393.166,1406.78,2,0
+LEU.US,D,20030220,000000,1409.053,1409.053,1388.632,1393.17,0,0
+LEU.US,D,20030221,000000,1384.0939,1418.129,1379.5559,1415.86,2,0
+LEU.US,D,20030224,000000,1422.664,1422.664,1372.746,1386.36,3,0
+LEU.US,D,20030225,000000,1384.089,1409.048,1361.399,1381.82,61,0
+LEU.US,D,20030226,000000,1386.0052,1416.1862,1383.6835,1392.97,3,0
+LEU.US,D,20030227,000000,1411.5429,1411.5429,1392.97,1392.97,3,0
+LEU.US,D,20030228,000000,1392.9652,1413.8597,1392.9652,1399.93,2,0
+LEU.US,D,20030303,000000,1399.9362,1416.1875,1360.4687,1376.72,7,0
+LEU.US,D,20030304,000000,1386.0009,1390.6441,1344.212,1355.82,2,0
+LEU.US,D,20030305,000000,1355.8223,1392.9681,1355.8223,1381.36,3,0
+LEU.US,D,20030306,000000,1381.3643,1386.0076,1346.54,1346.54,3,0
+LEU.US,D,20030307,000000,1344.2118,1365.1063,1265.2771,1283.85,4,0
+LEU.US,D,20030310,000000,1276.8903,1309.3929,1253.6741,1290.82,7,0
+LEU.US,D,20030311,000000,1290.8125,1300.0989,1255.9884,1258.31,2,0
+LEU.US,D,20030312,000000,1239.7468,1274.5711,1207.244,1244.39,3,0
+LEU.US,D,20030313,000000,1253.6707,1283.8516,1237.4194,1281.53,3,0
+LEU.US,D,20030314,000000,1297.7851,1332.6094,1293.1419,1304.75,2,0
+LEU.US,D,20030317,000000,1311.7149,1390.65,1311.7149,1390.65,4,0
+LEU.US,D,20030318,000000,1390.6436,1413.8597,1369.7491,1399.93,2,0
+LEU.US,D,20030319,000000,1395.2916,1399.9348,1348.8593,1392.97,3,0
+LEU.US,D,20030320,000000,1381.3581,1390.6445,1334.9258,1369.75,2,0
+LEU.US,D,20030321,000000,1369.7519,1388.3248,1334.9277,1381.36,2,0
+LEU.US,D,20030324,000000,1369.7523,1388.3252,1300.1039,1323.32,2,0
+LEU.US,D,20030325,000000,1323.319,1383.681,1323.319,1353.5,2,0
+LEU.US,D,20030326,000000,1346.5335,1346.5335,1283.85,1283.85,2,0
+LEU.US,D,20030327,000000,1283.8551,1300.1065,1279.2119,1290.82,3,0
+LEU.US,D,20030328,000000,1300.1081,1307.073,1279.2135,1288.5,1,0
+LEU.US,D,20030331,000000,1281.5332,1290.8197,1276.89,1276.89,4,0
+LEU.US,D,20030401,000000,1276.8828,1281.5261,1255.9884,1258.31,2,0
+LEU.US,D,20030402,000000,1258.3187,1279.2132,1242.0673,1274.57,3,0
+LEU.US,D,20030403,000000,1272.2455,1330.2859,1262.959,1293.14,2,0
+LEU.US,D,20030404,000000,1311.7106,1337.2484,1260.6352,1267.6,1,0
+LEU.US,D,20030407,000000,1255.9903,1316.3522,1255.9903,1269.92,2,0
+LEU.US,D,20030408,000000,1272.24,1286.1696,1255.9888,1272.24,3,0
+LEU.US,D,20030409,000000,1288.4952,1318.6761,1276.8871,1295.46,3,0
+LEU.US,D,20030410,000000,1307.0677,1311.711,1281.53,1281.53,3,0
+LEU.US,D,20030411,000000,1288.4909,1290.8125,1258.31,1258.31,3,0
+LEU.US,D,20030414,000000,1253.6719,1267.6016,1253.6719,1265.28,4,0
+LEU.US,D,20030415,000000,1260.6348,1267.5997,1246.7052,1253.67,3,0
+LEU.US,D,20030416,000000,1249.0245,1253.6677,1225.8084,1228.13,5,0
+LEU.US,D,20030417,000000,1242.0619,1265.2781,1232.7755,1253.67,3,0
+LEU.US,D,20030421,000000,1246.7114,1246.7114,1223.4951,1230.46,2,0
+LEU.US,D,20030422,000000,1235.0952,1251.3464,1230.452,1242.06,5,0
+LEU.US,D,20030423,000000,1242.0665,1253.6746,1230.4584,1232.78,6,0
+LEU.US,D,20030424,000000,1253.6749,1262.9613,1235.1019,1246.71,6,0
+LEU.US,D,20030425,000000,1253.6684,1265.2764,1242.0604,1255.99,7,0
+LEU.US,D,20030428,000000,1267.5968,1272.24,1253.6672,1272.24,5,0
+LEU.US,D,20030429,000000,1274.5648,1283.8513,1267.6,1267.6,3,0
+LEU.US,D,20030430,000000,1276.8839,1323.3161,1258.3111,1300.1,8,0
+LEU.US,D,20030501,000000,1297.7826,1341.8932,1290.8177,1337.25,5,0
+LEU.US,D,20030502,000000,1337.2509,1413.8642,1337.2509,1379.04,5,0
+LEU.US,D,20030505,000000,1379.0413,1392.971,1348.8603,1362.79,3,0
+LEU.US,D,20030506,000000,1388.3216,1390.6432,1369.7487,1386,3,0
+LEU.US,D,20030507,000000,1386.0035,1402.2548,1369.7522,1395.29,3,0
+LEU.US,D,20030508,000000,1402.2536,1420.8264,1376.7158,1411.54,11,0
+LEU.US,D,20030509,000000,1411.5438,1434.76,1404.579,1434.76,3,0
+LEU.US,D,20030512,000000,1434.7552,1451.0064,1423.1471,1441.72,3,0
+LEU.US,D,20030513,000000,1437.0835,1451.0132,1432.4403,1446.37,2,0
+LEU.US,D,20030514,000000,1451.0113,1451.0113,1423.1519,1434.76,3,0
+LEU.US,D,20030515,000000,1427.7938,1451.01,1427.7938,1451.01,2,0
+LEU.US,D,20030516,000000,1441.7184,1462.6129,1441.7184,1444.04,3,0
+LEU.US,D,20030519,000000,1439.3997,1455.651,1425.47,1425.47,3,0
+LEU.US,D,20030520,000000,1439.4019,1460.2965,1432.4371,1451.01,58,0
+LEU.US,D,20030521,000000,1486.1487,1486.1487,1445.79,1445.79,6,0
+LEU.US,D,20030522,000000,1455.2782,1455.2782,1429.1639,1438.66,3,0
+LEU.US,D,20030523,000000,1436.2876,1474.2721,1424.4175,1467.15,3,0
+LEU.US,D,20030527,000000,1460.034,1469.5302,1441.0417,1457.66,3,0
+LEU.US,D,20030528,000000,1448.1638,1474.2783,1443.4158,1457.66,3,0
+LEU.US,D,20030529,000000,1457.6579,1471.9021,1448.1618,1464.78,4,0
+LEU.US,D,20030530,000000,1464.7738,1486.14,1450.5296,1486.14,5,0
+LEU.US,D,20030602,000000,1474.2771,1531.254,1467.155,1528.88,5,0
+LEU.US,D,20030603,000000,1519.3818,1538.374,1514.6337,1536,5,0
+LEU.US,D,20030604,000000,1536.0033,1585.8581,1536.0033,1581.11,3,0
+LEU.US,D,20030605,000000,1581.1092,1628.59,1576.3612,1628.59,3,0
+LEU.US,D,20030606,000000,1628.5845,1628.5845,1590.6,1590.6,4,0
+LEU.US,D,20030609,000000,1583.4782,1595.3484,1566.86,1566.86,2,0
+LEU.US,D,20030610,000000,1590.5989,1685.56,1590.5989,1685.56,8,0
+LEU.US,D,20030611,000000,1704.5575,1775.7786,1652.3288,1735.42,8,0
+LEU.US,D,20030612,000000,1733.0439,1742.54,1692.6853,1742.54,4,0
+LEU.US,D,20030613,000000,1752.037,1752.037,1654.7016,1683.19,4,0
+LEU.US,D,20030616,000000,1697.4369,1768.6581,1697.4369,1763.91,5,0
+LEU.US,D,20030617,000000,1766.2835,1806.6421,1752.0393,1799.52,7,0
+LEU.US,D,20030618,000000,1790.016,1809.0082,1782.8939,1792.39,3,0
+LEU.US,D,20030619,000000,1804.2619,1825.6282,1782.8957,1809.01,3,0
+LEU.US,D,20030620,000000,1804.2642,1825.6305,1790.02,1790.02,2,0
+LEU.US,D,20030623,000000,1790.0232,1804.2674,1685.5656,1711.68,5,0
+LEU.US,D,20030624,000000,1702.1785,1744.911,1638.0797,1661.82,6,0
+LEU.US,D,20030625,000000,1661.8196,1704.5521,1661.8196,1697.43,4,0
+LEU.US,D,20030626,000000,1685.5597,1709.3,1685.5597,1709.3,3,0
+LEU.US,D,20030627,000000,1709.3065,1718.8027,1673.696,1676.07,5,0
+LEU.US,D,20030630,000000,1668.944,1692.6843,1657.0739,1666.57,5,0
+LEU.US,D,20030701,000000,1673.6963,1673.6963,1614.3454,1652.33,4,0
+LEU.US,D,20030702,000000,1661.8196,1697.43,1649.9494,1697.43,5,0
+LEU.US,D,20030703,000000,1685.5599,1709.3001,1685.5599,1697.43,1,0
+LEU.US,D,20030707,000000,1721.1699,1744.9101,1699.8036,1733.04,3,0
+LEU.US,D,20030708,000000,1735.4196,1766.2821,1714.0533,1759.16,3,0
+LEU.US,D,20030709,000000,1775.774,1775.774,1704.5531,1773.4,4,0
+LEU.US,D,20030710,000000,1749.6663,1759.1625,1673.6971,1728.3,3,0
+LEU.US,D,20030711,000000,1730.6716,1759.16,1721.1754,1759.16,2,0
+LEU.US,D,20030714,000000,1766.2761,1780.5203,1737.7878,1756.78,2,0
+LEU.US,D,20030715,000000,1759.1544,1761.5285,1685.5596,1721.17,2,0
+LEU.US,D,20030716,000000,1733.044,1742.5402,1711.6777,1730.67,2,0
+LEU.US,D,20030717,000000,1721.1701,1730.6663,1685.5597,1709.3,2,0
+LEU.US,D,20030718,000000,1733.0481,1733.0481,1673.6971,1728.3,2,0
+LEU.US,D,20030721,000000,1721.1789,1721.1789,1666.576,1668.95,2,0
+LEU.US,D,20030722,000000,1690.3116,1721.174,1638.0829,1718.8,1,0
+LEU.US,D,20030723,000000,1728.2958,1744.914,1685.5632,1742.54,2,0
+LEU.US,D,20030724,000000,1744.9163,1763.9086,1721.176,1723.55,2,0
+LEU.US,D,20030725,000000,1723.5439,1766.2764,1704.5517,1733.04,2,0
+LEU.US,D,20030728,000000,1721.1734,1768.654,1716.4253,1766.28,3,0
+LEU.US,D,20030729,000000,1773.4003,1775.7743,1733.0418,1749.66,2,0
+LEU.US,D,20030730,000000,1754.4062,1766.2764,1721.1699,1733.04,2,0
+LEU.US,D,20030731,000000,1680.8134,1747.2863,1680.8134,1725.92,3,0
+LEU.US,D,20030801,000000,1725.9224,1725.9224,1695.06,1695.06,2,0
+LEU.US,D,20030804,000000,1709.3006,1709.3006,1661.82,1661.82,3,0
+LEU.US,D,20030805,000000,1678.4381,1704.5524,1661.8199,1673.69,2,0
+LEU.US,D,20030806,000000,1673.6901,1697.4304,1661.82,1661.82,2,0
+LEU.US,D,20030807,000000,1657.0758,1695.0603,1640.4576,1671.32,3,0
+LEU.US,D,20030808,000000,1685.5623,1704.5545,1666.57,1666.57,1,0
+LEU.US,D,20030811,000000,1673.6958,1695.0621,1659.4516,1687.94,2,0
+LEU.US,D,20030812,000000,1690.3121,1697.4342,1673.6939,1683.19,2,0
+LEU.US,D,20030813,000000,1683.1881,1695.0582,1649.9516,1678.44,3,0
+LEU.US,D,20030814,000000,1668.9439,1685.5621,1652.3257,1678.44,2,0
+LEU.US,D,20030815,000000,1685.5597,1716.4221,1640.4532,1709.3,2,0
+LEU.US,D,20030818,000000,1697.4356,1725.924,1683.1914,1723.55,3,0
+LEU.US,D,20030819,000000,1723.5477,1744.914,1714.0516,1742.54,56,0
+LEU.US,D,20030820,000000,1739.6386,1744.4776,1705.7652,1732.38,5,0
+LEU.US,D,20030821,000000,1725.1177,1763.83,1725.1177,1763.83,2,0
+LEU.US,D,20030822,000000,1763.8358,1763.8358,1717.8647,1742.06,2,0
+LEU.US,D,20030825,000000,1727.5381,1729.9576,1705.7624,1717.86,1,0
+LEU.US,D,20030826,000000,1705.76,1715.4381,1686.4039,1705.76,2,0
+LEU.US,D,20030827,000000,1705.7657,1734.8,1703.3462,1734.8,1,0
+LEU.US,D,20030828,000000,1725.1228,1739.64,1693.669,1739.64,2,0
+LEU.US,D,20030829,000000,1729.9614,1739.6395,1715.4443,1737.22,2,0
+LEU.US,D,20030902,000000,1725.1191,1771.09,1703.3434,1771.09,3,0
+LEU.US,D,20030903,000000,1775.9286,1788.0262,1729.9577,1768.67,3,0
+LEU.US,D,20030904,000000,1768.6671,1773.5061,1713.0182,1754.15,2,0
+LEU.US,D,20030905,000000,1729.9552,1742.0528,1696.0819,1705.76,3,0
+LEU.US,D,20030908,000000,1705.7657,1734.8,1698.5071,1734.8,2,0
+LEU.US,D,20030909,000000,1722.6986,1725.1181,1696.0838,1715.44,2,0
+LEU.US,D,20030910,000000,1703.3487,1703.3487,1613.8261,1645.28,12,0
+LEU.US,D,20030911,000000,1633.1772,1676.7286,1621.0796,1669.47,5,0
+LEU.US,D,20030912,000000,1657.3724,1679.1481,1645.2748,1669.47,2,0
+LEU.US,D,20030915,000000,1686.4115,1688.831,1642.86,1642.86,2,0
+LEU.US,D,20030916,000000,1657.3733,1681.5686,1625.9195,1674.31,5,0
+LEU.US,D,20030917,000000,1662.2143,1676.7315,1633.18,1633.18,1,0
+LEU.US,D,20030918,000000,1633.1767,1669.4695,1633.1767,1667.05,5,0
+LEU.US,D,20030919,000000,1633.1748,1681.5652,1625.9163,1657.37,6,0
+LEU.US,D,20030922,000000,1645.2743,1669.4695,1633.1767,1667.05,4,0
+LEU.US,D,20030923,000000,1647.6938,1667.05,1638.0157,1667.05,2,0
+LEU.US,D,20030924,000000,1657.37,1664.6286,1628.3358,1657.37,3,0
+LEU.US,D,20030925,000000,1657.3704,1657.3704,1596.8824,1608.98,3,0
+LEU.US,D,20030926,000000,1596.8805,1608.9781,1572.6853,1599.3,3,0
+LEU.US,D,20030929,000000,1596.8867,1606.5648,1560.5938,1579.95,5,0
+LEU.US,D,20030930,000000,1589.6281,1589.6281,1548.4962,1579.95,4,0
+LEU.US,D,20031001,000000,1572.6937,1642.86,1555.757,1642.86,5,0
+LEU.US,D,20031002,000000,1633.1742,1633.1742,1579.9448,1604.14,4,0
+LEU.US,D,20031003,000000,1608.9796,1657.37,1604.1406,1657.37,4,0
+LEU.US,D,20031006,000000,1662.211,1686.4062,1662.211,1667.05,2,0
+LEU.US,D,20031007,000000,1657.3771,1693.67,1638.0208,1693.67,2,0
+LEU.US,D,20031008,000000,1693.6624,1705.76,1647.6916,1705.76,2,0
+LEU.US,D,20031009,000000,1705.759,1717.8566,1691.2419,1700.92,12,0
+LEU.US,D,20031010,000000,1693.661,1700.9195,1650.1097,1698.5,4,0
+LEU.US,D,20031013,000000,1691.2419,1720.2761,1691.2419,1700.92,4,0
+LEU.US,D,20031014,000000,1693.6662,1727.5395,1693.6662,1725.12,3,0
+LEU.US,D,20031015,000000,1732.3752,1732.3752,1693.6629,1708.18,2,0
+LEU.US,D,20031016,000000,1705.7615,1763.83,1696.0834,1763.83,5,0
+LEU.US,D,20031017,000000,1763.8338,1763.8338,1720.2824,1732.38,2,0
+LEU.US,D,20031020,000000,1732.3819,1754.1576,1722.7038,1742.06,2,0
+LEU.US,D,20031021,000000,1742.0609,1749.3195,1729.9633,1746.9,2,0
+LEU.US,D,20031022,000000,1749.3152,1749.3152,1713.0224,1725.12,2,0
+LEU.US,D,20031023,000000,1717.861,1780.7686,1708.1829,1773.51,7,0
+LEU.US,D,20031024,000000,1761.4095,1773.5071,1742.0534,1758.99,9,0
+LEU.US,D,20031027,000000,1742.0548,1778.3476,1737.2158,1766.25,3,0
+LEU.US,D,20031028,000000,1766.2524,1778.35,1751.7352,1778.35,3,0
+LEU.US,D,20031029,000000,1766.2538,1790.4491,1766.2538,1785.61,2,0
+LEU.US,D,20031030,000000,1790.45,1800.1281,1766.2547,1790.45,4,0
+LEU.US,D,20031031,000000,1778.3448,1809.7986,1761.4082,1802.54,7,0
+LEU.US,D,20031103,000000,1802.54,1814.6376,1788.0229,1802.54,4,0
+LEU.US,D,20031104,000000,1797.7034,1814.64,1790.4448,1814.64,2,0
+LEU.US,D,20031105,000000,1814.6395,1814.6395,1797.7029,1812.22,2,0
+LEU.US,D,20031106,000000,1812.2257,1812.2257,1758.9961,1790.45,3,0
+LEU.US,D,20031107,000000,1800.1276,1809.8057,1768.6738,1788.03,5,0
+LEU.US,D,20031110,000000,1795.2842,1802.5428,1766.25,1766.25,5,0
+LEU.US,D,20031111,000000,1766.2557,1802.5486,1754.158,1795.29,2,0
+LEU.US,D,20031112,000000,1790.45,1792.8695,1756.5766,1790.45,4,0
+LEU.US,D,20031113,000000,1783.189,1795.2867,1771.0914,1778.35,2,0
+LEU.US,D,20031114,000000,1785.6076,1800.1247,1754.1538,1773.51,7,0
+LEU.US,D,20031117,000000,1785.61,1790.4491,1744.4781,1785.61,2,0
+LEU.US,D,20031118,000000,1795.2886,1834.001,1766.2543,1788.03,4,0
+LEU.US,D,20031119,000000,1788.0229,1802.54,1766.2472,1802.54,2,0
+LEU.US,D,20031120,000000,1809.8009,1809.8009,1754.1519,1763.83,2,0
+LEU.US,D,20031121,000000,1775.929,1788.0267,1756.5729,1771.09,2,0
+LEU.US,D,20031124,000000,1780.7667,1819.479,1766.2496,1814.64,58,0
+LEU.US,D,20031125,000000,1789.4979,1846.19,1789.4979,1846.19,4,0
+LEU.US,D,20031126,000000,1846.1956,1858.52,1811.6873,1858.52,3,0
+LEU.US,D,20031128,000000,1858.5149,1870.8392,1851.1203,1856.05,1,0
+LEU.US,D,20031201,000000,1858.5146,1947.25,1848.6551,1947.25,8,0
+LEU.US,D,20031202,000000,1959.5744,1964.5041,1910.2769,1947.25,4,0
+LEU.US,D,20031203,000000,1947.249,1957.1085,1897.9515,1927.53,7,0
+LEU.US,D,20031204,000000,1922.5997,1942.3187,1900.4159,1917.67,6,0
+LEU.US,D,20031205,000000,1905.3456,1932.4592,1890.5564,1917.67,4,0
+LEU.US,D,20031208,000000,1917.6786,1994.09,1900.4245,1994.09,7,0
+LEU.US,D,20031209,000000,2001.4764,2065.5631,1981.7574,2028.59,7,0
+LEU.US,D,20031210,000000,2033.5264,2038.4562,1954.6502,1959.58,5,0
+LEU.US,D,20031211,000000,2016.2681,2082.8198,2001.4789,2077.89,8,0
+LEU.US,D,20031212,000000,2077.8954,2085.29,2026.1328,2085.29,4,0
+LEU.US,D,20031215,000000,2095.1429,2122.2565,2045.8454,2053.24,7,0
+LEU.US,D,20031216,000000,2068.0264,2109.9292,2021.1939,2095.14,6,0
+LEU.US,D,20031217,000000,2097.6049,2107.4644,2070.4913,2095.14,9,0
+LEU.US,D,20031218,000000,2102.5415,2139.5146,2082.8224,2132.12,4,0
+LEU.US,D,20031219,000000,2132.12,2144.4444,2090.2171,2132.12,7,0
+LEU.US,D,20031222,000000,2139.5158,2164.1646,2109.9373,2156.77,5,0
+LEU.US,D,20031223,000000,2161.7,2166.6298,2132.1214,2161.7,3,0
+LEU.US,D,20031224,000000,2149.3712,2181.4146,2144.4415,2174.02,2,0
+LEU.US,D,20031226,000000,2169.0956,2183.8849,2169.0956,2181.42,1,0
+LEU.US,D,20031229,000000,2186.3413,2218.3846,2171.5521,2210.99,4,0
+LEU.US,D,20031230,000000,2210.9941,2218.3888,2156.7669,2193.74,4,0
+LEU.US,D,20031231,000000,2188.8143,2203.6036,2070.5,2070.5,6,0
+LEU.US,D,20040102,000000,2060.6408,2201.1391,2060.6408,2181.42,5,0
+LEU.US,D,20040105,000000,2144.4456,2193.7432,2144.4456,2156.77,4,0
+LEU.US,D,20040106,000000,2161.6946,2181.4136,2132.1161,2154.3,3,0
+LEU.US,D,20040107,000000,2129.6541,2149.3732,2097.6107,2112.4,4,0
+LEU.US,D,20040108,000000,2132.1131,2141.9725,2095.14,2095.14,3,0
+LEU.US,D,20040109,000000,2082.8195,2095.1439,2058.1707,2072.96,5,0
+LEU.US,D,20040112,000000,2048.3129,2114.8646,2045.8481,2107.47,5,0
+LEU.US,D,20040113,000000,2104.9997,2104.9997,2070.4915,2100.07,7,0
+LEU.US,D,20040114,000000,2107.4644,2119.7887,2080.3508,2095.14,5,0
+LEU.US,D,20040115,000000,2092.6844,2095.1493,2058.1761,2080.36,4,0
+LEU.US,D,20040116,000000,2092.683,2092.683,2003.9473,2050.78,4,0
+LEU.US,D,20040120,000000,2053.2408,2082.8192,2045.8461,2068.03,7,0
+LEU.US,D,20040121,000000,2055.7095,2060.6393,2033.5256,2045.85,3,0
+LEU.US,D,20040122,000000,2033.5195,2127.1846,2021.1951,2119.79,6,0
+LEU.US,D,20040123,000000,2132.1146,2144.439,2087.7469,2124.72,4,0
+LEU.US,D,20040126,000000,2141.9795,2144.4444,2107.4712,2132.12,4,0
+LEU.US,D,20040127,000000,2107.47,2132.1188,2082.8212,2107.47,4,0
+LEU.US,D,20040128,000000,2082.8161,2090.2107,1966.9672,2008.87,6,0
+LEU.US,D,20040129,000000,2021.1998,2033.5241,1957.1129,2016.27,5,0
+LEU.US,D,20040130,000000,2008.8766,2045.8498,1979.298,2040.92,4,0
+LEU.US,D,20040202,000000,2045.8478,2045.8478,1986.6907,2001.48,3,0
+LEU.US,D,20040203,000000,2001.4754,2040.9133,1996.5456,2008.87,2,0
+LEU.US,D,20040204,000000,2008.8726,2033.5214,1959.5751,1962.04,5,0
+LEU.US,D,20040205,000000,1966.9704,1979.2948,1873.3051,1875.77,6,0
+LEU.US,D,20040206,000000,1875.7699,1971.9,1875.7699,1971.9,6,0
+LEU.US,D,20040209,000000,1959.5805,1971.9049,1922.6073,1969.44,5,0
+LEU.US,D,20040210,000000,1969.4407,1996.5544,1937.3972,1984.23,9,0
+LEU.US,D,20040211,000000,1971.9015,2001.48,1949.7176,2001.48,5,0
+LEU.US,D,20040212,000000,2001.4756,2033.519,1976.8269,2013.8,4,0
+LEU.US,D,20040213,000000,2026.128,2026.128,1962.0412,1986.69,3,0
+LEU.US,D,20040217,000000,2006.4054,2021.1946,1996.5459,2013.8,3,0
+LEU.US,D,20040218,000000,2011.3344,2028.5884,1989.1505,1999.01,18,0
+LEU.US,D,20040219,000000,2023.6587,2031.0533,1996.5451,1999.01,4,0
+LEU.US,D,20040220,000000,2011.3435,2011.3435,1959.5809,1979.3,4,0
+LEU.US,D,20040223,000000,1971.9054,1984.2298,1917.678,1979.3,4,0
+LEU.US,D,20040224,000000,1981.7602,2003.9441,1957.1115,1986.69,4,0
+LEU.US,D,20040225,000000,1998.7306,2036.3478,1956.0977,2033.84,2,0
+LEU.US,D,20040226,000000,2008.7544,2023.8012,2001.231,2013.77,2,0
+LEU.US,D,20040227,000000,2018.7921,2101.55,2008.7608,2101.55,4,0
+LEU.US,D,20040301,000000,2086.5062,2121.6156,2063.9358,2116.6,3,0
+LEU.US,D,20040302,000000,2126.624,2141.6709,2066.4366,2073.96,4,0
+LEU.US,D,20040303,000000,2056.4044,2086.4981,2018.7872,2061.42,4,0
+LEU.US,D,20040304,000000,2061.4201,2141.67,2036.342,2141.67,2,0
+LEU.US,D,20040305,000000,2091.5172,2156.7203,2091.5172,2134.15,4,0
+LEU.US,D,20040308,000000,2131.6374,2149.1921,2031.3251,2071.45,3,0
+LEU.US,D,20040309,000000,2056.4122,2121.6155,2048.8887,2058.92,2,0
+LEU.US,D,20040310,000000,2033.8359,2094.0234,1993.7109,2006.25,2,0
+LEU.US,D,20040311,000000,1981.1712,2066.4368,1963.6166,1971.14,6,0
+LEU.US,D,20040312,000000,1993.7128,2031.33,1956.0956,2031.33,3,0
+LEU.US,D,20040315,000000,2041.3642,2041.3642,1956.0984,1988.7,4,0
+LEU.US,D,20040316,000000,2031.3316,2043.8707,1976.1596,1998.73,3,0
+LEU.US,D,20040317,000000,2023.8104,2033.8417,1986.1931,2001.24,2,0
+LEU.US,D,20040318,000000,2026.3156,2041.3625,1983.6828,2021.3,3,0
+LEU.US,D,20040319,000000,2036.3466,2048.8856,2011.2684,2043.87,3,0
+LEU.US,D,20040322,000000,2051.3944,2063.9335,2023.8084,2056.41,8,0
+LEU.US,D,20040323,000000,2053.9,2081.486,2043.8687,2053.9,6,0
+LEU.US,D,20040324,000000,2046.375,2066.4375,2006.25,2006.25,6,0
+LEU.US,D,20040325,000000,2008.7606,2051.3934,2008.7606,2043.87,5,0
+LEU.US,D,20040326,000000,2043.8666,2094.0228,2043.8666,2051.39,2,0
+LEU.US,D,20040329,000000,2068.9465,2156.72,2068.9465,2156.72,6,0
+LEU.US,D,20040330,000000,2154.214,2181.8,2131.6437,2181.8,8,0
+LEU.US,D,20040331,000000,2171.764,2191.8265,2119.1,2119.1,9,0
+LEU.US,D,20040401,000000,2131.6391,2144.1781,2091.5141,2119.1,4,0
+LEU.US,D,20040402,000000,2139.1695,2141.6773,2081.4896,2104.06,4,0
+LEU.US,D,20040405,000000,2106.56,2114.0834,2091.5131,2106.56,4,0
+LEU.US,D,20040406,000000,2106.5656,2106.5656,2076.4718,2101.55,5,0
+LEU.US,D,20040407,000000,2106.5609,2119.1,2068.9438,2119.1,5,0
+LEU.US,D,20040408,000000,2131.6451,2131.6451,2081.4887,2091.52,2,0
+LEU.US,D,20040412,000000,2094.0291,2094.0291,2071.4587,2081.49,4,0
+LEU.US,D,20040413,000000,2081.4863,2081.4863,2028.8222,2031.33,5,0
+LEU.US,D,20040414,000000,2028.826,2068.9511,1988.7009,2001.24,4,0
+LEU.US,D,20040415,000000,1993.7165,2028.826,1966.1305,2001.24,5,0
+LEU.US,D,20040416,000000,1986.185,2031.3256,1986.185,2026.31,4,0
+LEU.US,D,20040419,000000,2011.2691,2011.2691,1968.6362,1998.73,4,0
+LEU.US,D,20040420,000000,2001.2328,2016.2796,1958.6,1958.6,5,0
+LEU.US,D,20040421,000000,1968.6363,1971.1442,1905.9409,1918.48,5,0
+LEU.US,D,20040422,000000,1905.9384,1943.5556,1848.2587,1938.54,7,0
+LEU.US,D,20040423,000000,1918.4822,1943.5604,1880.8649,1920.99,2,0
+LEU.US,D,20040426,000000,1920.9866,1941.0492,1843.2444,1848.26,4,0
+LEU.US,D,20040427,000000,1858.2903,1915.97,1848.259,1915.97,5,0
+LEU.US,D,20040428,000000,1905.9338,1905.9338,1773.02,1773.02,6,0
+LEU.US,D,20040429,000000,1790.5813,1810.6438,1742.9327,1780.55,10,0
+LEU.US,D,20040430,000000,1780.552,1798.1068,1725.38,1725.38,4,0
+LEU.US,D,20040503,000000,1755.474,1803.1226,1755.474,1783.06,4,0
+LEU.US,D,20040504,000000,1785.5616,1873.335,1785.5616,1833.21,4,0
+LEU.US,D,20040505,000000,1823.1827,1880.8625,1823.1827,1860.8,5,0
+LEU.US,D,20040506,000000,1838.2256,1855.7803,1793.085,1833.21,4,0
+LEU.US,D,20040507,000000,1810.6456,1840.7395,1803.1222,1805.63,10,0
+LEU.US,D,20040510,000000,1808.1369,1825.6916,1745.4415,1793.09,5,0
+LEU.US,D,20040511,000000,1805.6309,1818.17,1793.0918,1818.17,6,0
+LEU.US,D,20040512,000000,1820.6756,1828.1991,1762.9958,1815.66,4,0
+LEU.US,D,20040513,000000,1815.6596,1838.23,1793.0893,1838.23,6,0
+LEU.US,D,20040514,000000,1828.1925,1855.7784,1795.591,1808.13,4,0
+LEU.US,D,20040517,000000,1793.0891,1830.7063,1768.0109,1780.55,4,0
+LEU.US,D,20040518,000000,1793.0842,1900.92,1788.0685,1900.92,3,0
+LEU.US,D,20040519,000000,1910.9531,1956.0938,1910.9531,1926,7,0
+LEU.US,D,20040520,000000,1936.0331,1968.6347,1915.9706,1951.08,6,0
+LEU.US,D,20040521,000000,1951.0778,1973.6481,1931.0153,1948.57,4,0
+LEU.US,D,20040524,000000,1968.6353,1991.2056,1956.0962,1986.19,5,0
+LEU.US,D,20040525,000000,1993.714,2028.8234,1988.6984,2021.3,6,0
+LEU.US,D,20040526,000000,2002.925,2041.1974,1972.307,1977.41,7,0
+LEU.US,D,20040527,000000,1990.1715,2000.3775,1964.6565,1987.62,4,0
+LEU.US,D,20040528,000000,1990.1655,2038.6439,1977.408,1997.82,4,0
+LEU.US,D,20040601,000000,2000.376,2041.2,2000.376,2041.2,11,0
+LEU.US,D,20040602,000000,2053.9535,2053.9535,2025.887,2030.99,3,0
+LEU.US,D,20040603,000000,2033.5405,2033.5405,2002.9225,2015.68,3,0
+LEU.US,D,20040604,000000,2038.6465,2038.6465,2008.0285,2010.58,2,0
+LEU.US,D,20040607,000000,2030.996,2071.82,2015.6869,2071.82,3,0
+LEU.US,D,20040608,000000,2066.7175,2069.269,2041.2025,2053.96,3,0
+LEU.US,D,20040609,000000,2053.962,2064.1681,2028.447,2033.55,2,0
+LEU.US,D,20040610,000000,2046.3055,2066.7175,2041.2025,2053.96,4,0
+LEU.US,D,20040614,000000,2051.4045,2051.4045,1990.1685,1992.72,3,0
+LEU.US,D,20040615,000000,2028.4375,2048.8494,2000.371,2015.68,3,0
+LEU.US,D,20040616,000000,2038.648,2066.7145,2023.339,2059.06,3,0
+LEU.US,D,20040617,000000,2064.1605,2097.33,2038.6456,2097.33,4,0
+LEU.US,D,20040618,000000,2097.328,2127.946,2092.2251,2117.74,6,0
+LEU.US,D,20040621,000000,2115.1925,2127.95,2099.8835,2127.95,3,0
+LEU.US,D,20040622,000000,2127.95,2127.95,2092.229,2127.95,3,0
+LEU.US,D,20040623,000000,2138.1521,2168.77,2130.4976,2168.77,18,0
+LEU.US,D,20040624,000000,2168.7794,2252.979,2153.4703,2237.67,9,0
+LEU.US,D,20040625,000000,2247.8695,2291.245,2237.6635,2265.73,14,0
+LEU.US,D,20040628,000000,2268.2835,2288.6955,2214.702,2245.32,5,0
+LEU.US,D,20040629,000000,2207.045,2258.075,2207.045,2232.56,8,0
+LEU.US,D,20040630,000000,2230.0155,2258.082,2214.7065,2237.67,5,0
+LEU.US,D,20040701,000000,2245.3175,2247.869,2222.354,2232.56,2,0
+LEU.US,D,20040702,000000,2232.5575,2245.3149,2219.8,2219.8,2,0
+LEU.US,D,20040706,000000,2207.0495,2250.425,2207.0495,2224.91,5,0
+LEU.US,D,20040707,000000,2224.9105,2245.3225,2207.05,2207.05,2,0
+LEU.US,D,20040708,000000,2201.9425,2237.6635,2199.391,2214.7,4,0
+LEU.US,D,20040709,000000,2227.4565,2258.0745,2196.8386,2250.42,2,0
+LEU.US,D,20040712,000000,2250.4215,2255.5245,2196.84,2196.84,2,0
+LEU.US,D,20040713,000000,2204.5,2219.809,2184.088,2204.5,2,0
+LEU.US,D,20040714,000000,2258.0739,2309.1039,2214.6985,2217.25,8,0
+LEU.US,D,20040715,000000,2222.354,2247.869,2212.148,2232.56,4,0
+LEU.US,D,20040716,000000,2232.5579,2250.4184,2191.734,2201.94,3,0
+LEU.US,D,20040719,000000,2194.289,2232.5615,2194.289,2230.01,3,0
+LEU.US,D,20040720,000000,2232.5655,2245.323,2207.0505,2240.22,3,0
+LEU.US,D,20040721,000000,2240.2149,2245.3179,2163.67,2163.67,4,0
+LEU.US,D,20040722,000000,2163.6766,2163.6766,2084.5799,2135.61,4,0
+LEU.US,D,20040723,000000,2135.6019,2135.6019,2064.16,2064.16,3,0
+LEU.US,D,20040726,000000,2053.959,2089.68,2048.856,2089.68,4,0
+LEU.US,D,20040727,000000,2089.68,2092.2315,2041.2015,2089.68,2,0
+LEU.US,D,20040728,000000,2079.477,2097.3375,2053.9619,2084.58,2,0
+LEU.US,D,20040729,000000,2092.2335,2120.3,2066.7184,2120.3,2,0
+LEU.US,D,20040730,000000,2112.6386,2166.22,2112.6386,2166.22,3,0
+LEU.US,D,20040802,000000,2163.6759,2204.5,2140.7124,2204.5,3,0
+LEU.US,D,20040803,000000,2196.844,2242.771,2171.329,2207.05,4,0
+LEU.US,D,20040804,000000,2207.0445,2255.5229,2194.287,2199.39,4,0
+LEU.US,D,20040805,000000,2212.1551,2224.9126,2171.331,2186.64,4,0
+LEU.US,D,20040806,000000,2178.9841,2189.1901,2079.4755,2087.13,5,0
+LEU.US,D,20040809,000000,2087.1225,2148.3584,2074.3651,2099.88,2,0
+LEU.US,D,20040810,000000,2089.678,2176.429,2089.678,2161.12,2,0
+LEU.US,D,20040811,000000,2161.123,2163.6745,2110.0929,2156.02,2,0
+LEU.US,D,20040812,000000,2148.3625,2148.3625,2097.3325,2110.09,2,0
+LEU.US,D,20040813,000000,2117.74,2143.2549,2102.431,2117.74,2,0
+LEU.US,D,20040816,000000,2143.2565,2173.8745,2122.8446,2166.22,2,0
+LEU.US,D,20040817,000000,2171.3224,2171.3224,2099.8806,2133.05,3,0
+LEU.US,D,20040818,000000,2117.7469,2181.5345,2110.0924,2173.88,3,0
+LEU.US,D,20040819,000000,2186.632,2222.353,2176.4261,2217.25,4,0
+LEU.US,D,20040820,000000,2237.666,2242.769,2219.8055,2227.46,3,0
+LEU.US,D,20040823,000000,2252.973,2252.973,2186.634,2196.84,3,0
+LEU.US,D,20040824,000000,2222.3524,2230.0069,2166.2195,2184.08,2,0
+LEU.US,D,20040825,000000,2175.784,2240.6166,2170.5973,2235.43,2,0
+LEU.US,D,20040826,000000,2238.0265,2240.6198,2209.5001,2217.28,2,0
+LEU.US,D,20040827,000000,2209.4969,2238.0233,2188.7505,2235.43,3,0
+LEU.US,D,20040830,000000,2222.4697,2245.8095,2178.3834,2183.57,2,0
+LEU.US,D,20040831,000000,2178.3803,2232.8398,2178.3803,2209.5,2,0
+LEU.US,D,20040901,000000,2217.2772,2271.7366,2209.4973,2266.55,4,0
+LEU.US,D,20040902,000000,2271.7366,2279.5165,2253.5835,2266.55,2,0
+LEU.US,D,20040903,000000,2266.5533,2289.8931,2235.4336,2263.96,2,0
+LEU.US,D,20040907,000000,2276.9199,2276.9199,2235.4271,2269.14,2,0
+LEU.US,D,20040908,000000,2263.9596,2269.1462,2217.28,2217.28,2,0
+LEU.US,D,20040909,000000,2209.5014,2380.6599,2209.5014,2372.88,7,0
+LEU.US,D,20040910,000000,2380.6597,2396.2196,2323.6069,2349.54,13,0
+LEU.US,D,20040913,000000,2328.7901,2411.7759,2323.6035,2336.57,6,0
+LEU.US,D,20040914,000000,2333.9736,2372.8731,2308.0405,2354.72,3,0
+LEU.US,D,20040915,000000,2372.8774,2489.5763,2346.9443,2453.27,15,0
+LEU.US,D,20040916,000000,2453.2714,2608.87,2453.2714,2608.87,11,0
+LEU.US,D,20040917,000000,2627.0224,2642.5822,2505.1368,2523.29,8,0
+LEU.US,D,20040920,000000,2505.1333,2549.2195,2476.6069,2502.54,5,0
+LEU.US,D,20040921,000000,2515.5104,2567.3765,2515.5104,2554.41,5,0
+LEU.US,D,20040922,000000,2554.4098,2562.1897,2523.2901,2531.07,4,0
+LEU.US,D,20040923,000000,2531.0696,2531.0696,2471.4235,2484.39,4,0
+LEU.US,D,20040924,000000,2481.8001,2533.6663,2468.8335,2489.58,2,0
+LEU.US,D,20040927,000000,2528.4737,2593.3064,2515.5072,2564.78,8,0
+LEU.US,D,20040928,000000,2593.3074,2665.92,2575.1542,2665.92,10,0
+LEU.US,D,20040929,000000,2671.1035,2710.003,2619.2374,2684.07,13,0
+LEU.US,D,20040930,000000,2697.0399,2715.1931,2671.1068,2689.26,9,0
+LEU.US,D,20041001,000000,2717.7834,2722.97,2681.4771,2722.97,9,0
+LEU.US,D,20041004,000000,2748.9047,2888.9432,2748.9047,2878.57,16,0
+LEU.US,D,20041005,000000,2878.5762,2878.5762,2767.0638,2826.71,10,0
+LEU.US,D,20041006,000000,2826.7066,2847.4531,2790.4003,2821.52,7,0
+LEU.US,D,20041007,000000,2821.5162,2824.1095,2774.8367,2777.43,11,0
+LEU.US,D,20041008,000000,2774.8398,2800.7729,2741.1268,2759.28,5,0
+LEU.US,D,20041011,000000,2725.5699,2748.9097,2650.3638,2710.01,4,0
+LEU.US,D,20041012,000000,2697.0356,2710.0021,2606.27,2606.27,6,0
+LEU.US,D,20041013,000000,2608.8695,2629.616,2497.3572,2554.41,8,0
+LEU.US,D,20041014,000000,2536.2502,2606.2694,2536.2502,2551.81,6,0
+LEU.US,D,20041015,000000,2554.4068,2585.5265,2551.8135,2564.78,5,0
+LEU.US,D,20041018,000000,2557.0064,2580.3462,2515.5134,2520.7,3,0
+LEU.US,D,20041019,000000,2546.6256,2569.9653,2424.7403,2448.08,8,0
+LEU.US,D,20041020,000000,2437.7138,2520.6998,2424.7472,2489.58,5,0
+LEU.US,D,20041021,000000,2515.5104,2562.19,2435.1178,2562.19,5,0
+LEU.US,D,20041022,000000,2564.7861,2590.7192,2437.7138,2489.58,6,0
+LEU.US,D,20041025,000000,2497.3565,2505.1365,2476.6101,2484.39,5,0
+LEU.US,D,20041026,000000,2525.8771,2569.9632,2479.1976,2559.59,9,0
+LEU.US,D,20041027,000000,2562.1834,2582.9298,2518.0972,2567.37,6,0
+LEU.US,D,20041028,000000,2569.9659,2569.9659,2463.6403,2494.76,6,0
+LEU.US,D,20041029,000000,2489.5801,2515.5133,2476.6136,2505.14,3,0
+LEU.US,D,20041101,000000,2510.3239,2582.9366,2494.7641,2577.75,3,0
+LEU.US,D,20041102,000000,2593.3063,2601.0862,2554.4067,2557,7,0
+LEU.US,D,20041103,000000,2569.9633,2593.303,2556.9968,2567.37,5,0
+LEU.US,D,20041104,000000,2590.7148,2748.9066,2562.1884,2743.72,12,0
+LEU.US,D,20041105,000000,2748.9032,2754.0898,2650.3576,2738.53,7,0
+LEU.US,D,20041108,000000,2748.9027,2748.9027,2684.0701,2691.85,7,0
+LEU.US,D,20041109,000000,2697.0411,2826.7065,2686.6679,2813.74,8,0
+LEU.US,D,20041110,000000,2811.1465,2816.3331,2735.9405,2790.4,6,0
+LEU.US,D,20041111,000000,2787.8103,2839.6766,2774.8438,2826.71,5,0
+LEU.US,D,20041112,000000,2837.0767,2865.6031,2800.7704,2839.67,6,0
+LEU.US,D,20041115,000000,2821.5164,2842.2629,2780.0236,2800.77,6,0
+LEU.US,D,20041116,000000,2813.7366,2844.8563,2795.5835,2808.55,5,0
+LEU.US,D,20041117,000000,2808.5569,2870.7964,2808.5569,2842.27,5,0
+LEU.US,D,20041118,000000,2847.4493,2847.4493,2774.8368,2785.21,3,0
+LEU.US,D,20041119,000000,2772.2494,2777.436,2689.2634,2702.23,7,0
+LEU.US,D,20041122,000000,2704.8177,2818.9231,2704.8177,2800.77,8,0
+LEU.US,D,20041123,000000,2842.2723,2852.7798,2734.5707,2768.72,5,0
+LEU.US,D,20041124,000000,2758.2188,2834.3981,2758.2188,2773.98,3,0
+LEU.US,D,20041126,000000,2773.9757,2850.155,2773.9757,2829.14,3,0
+LEU.US,D,20041129,000000,2847.5312,2847.5312,2752.9638,2789.74,6,0
+LEU.US,D,20041130,000000,2816.0106,2821.2644,2752.9656,2766.1,4,0
+LEU.US,D,20041201,000000,2792.3687,2889.5631,2792.3687,2850.16,10,0
+LEU.US,D,20041202,000000,2850.1613,2902.6989,2626.8768,2708.31,11,0
+LEU.US,D,20041203,000000,2734.5775,2766.1,2653.1443,2766.1,5,0
+LEU.US,D,20041206,000000,2755.5861,2755.5861,2676.78,2676.78,8,0
+LEU.US,D,20041207,000000,2679.4098,2679.4098,2511.29,2511.29,12,0
+LEU.US,D,20041208,000000,2521.7975,2548.0662,2440.3644,2511.29,6,0
+LEU.US,D,20041209,000000,2513.9188,2532.3069,2445.62,2529.68,5,0
+LEU.US,D,20041210,000000,2529.6831,2561.2057,2498.1606,2532.31,4,0
+LEU.US,D,20041213,000000,2566.4593,2658.4,2545.4443,2658.4,4,0
+LEU.US,D,20041214,000000,2679.4073,2684.6611,2540.1832,2584.84,4,0
+LEU.US,D,20041215,000000,2521.7976,2613.7381,2508.6632,2595.35,4,0
+LEU.US,D,20041216,000000,2595.3538,2608.4882,2529.6819,2548.07,4,0
+LEU.US,D,20041217,000000,2561.1987,2597.9749,2498.1538,2534.93,5,0
+LEU.US,D,20041220,000000,2534.9344,2571.7106,2513.9194,2563.83,3,0
+LEU.US,D,20041221,000000,2584.8475,2645.2657,2584.8475,2616.37,8,0
+LEU.US,D,20041222,000000,2618.9881,2621.6149,2558.5701,2600.6,2,0
+LEU.US,D,20041223,000000,2600.6069,2613.7413,2574.3381,2597.98,1,0
+LEU.US,D,20041227,000000,2597.9787,2597.9787,2529.68,2529.68,3,0
+LEU.US,D,20041228,000000,2513.9206,2542.8163,2477.1444,2506.04,6,0
+LEU.US,D,20041229,000000,2508.6632,2558.5737,2495.5288,2553.32,5,0
+LEU.US,D,20041230,000000,2548.065,2548.065,2495.5275,2527.05,3,0
+LEU.US,D,20041231,000000,2527.0519,2574.3356,2527.0519,2545.44,3,0
+LEU.US,D,20050103,000000,2542.8094,2579.5856,2537.5557,2550.69,7,0
+LEU.US,D,20050104,000000,2545.4431,2605.8613,2545.4431,2548.07,13,0
+LEU.US,D,20050105,000000,2534.9318,2555.9468,2466.6331,2469.26,10,0
+LEU.US,D,20050106,000000,2469.2637,2527.055,2469.2637,2506.04,4,0
+LEU.US,D,20050107,000000,2524.4251,2655.7687,2521.7982,2629.5,12,0
+LEU.US,D,20050110,000000,2629.5025,2823.8913,2629.5025,2766.1,15,0
+LEU.US,D,20050111,000000,2768.7225,2779.2299,2684.6626,2737.2,8,0
+LEU.US,D,20050112,000000,2731.9438,2771.3469,2666.2721,2768.72,6,0
+LEU.US,D,20050113,000000,2745.0856,2816.0113,2710.9362,2758.22,9,0
+LEU.US,D,20050114,000000,2758.22,2771.3544,2731.9512,2758.22,8,0
+LEU.US,D,20050118,000000,2779.2356,2834.4,2734.5787,2834.4,17,0
+LEU.US,D,20050119,000000,2834.3919,2865.9143,2823.8844,2852.78,11,0
+LEU.US,D,20050120,000000,2847.5293,2847.5293,2779.2307,2813.38,9,0
+LEU.US,D,20050121,000000,2823.8887,2837.0231,2758.2169,2797.62,9,0
+LEU.US,D,20050124,000000,2797.6231,2823.8919,2773.9812,2800.25,11,0
+LEU.US,D,20050125,000000,2800.243,3146.9897,2800.243,3020.9,50,0
+LEU.US,D,20050126,000000,3020.9037,3091.8293,2960.4857,3015.65,13,0
+LEU.US,D,20050127,000000,3020.9056,3081.3237,2997.2638,3034.04,17,0
+LEU.US,D,20050128,000000,3047.1705,3070.8123,2952.6031,2955.23,9,0
+LEU.US,D,20050131,000000,2981.5055,3094.4613,2981.5055,3078.7,11,0
+LEU.US,D,20050201,000000,3078.6911,3078.6911,2981.497,3020.9,20,0
+LEU.US,D,20050202,000000,3073.4425,3146.995,3034.0394,3083.95,18,0
+LEU.US,D,20050203,000000,3073.4414,3225.8,3034.0383,3225.8,29,0
+LEU.US,D,20050204,000000,3275.7113,3357.1444,3254.6963,3344.01,42,0
+LEU.US,D,20050207,000000,3401.7968,3401.7968,3304.6026,3357.14,24,0
+LEU.US,D,20050208,000000,3357.1456,3388.6681,3315.1156,3370.28,15,0
+LEU.US,D,20050209,000000,3344.0119,3354.5194,3249.4444,3278.34,15,0
+LEU.US,D,20050210,000000,3375.5288,3404.4244,3270.454,3391.29,17,0
+LEU.US,D,20050211,000000,3467.4695,3567.2905,3456.962,3517.38,22,0
+LEU.US,D,20050214,000000,3520.0094,3596.1887,3493.7407,3527.89,15,0
+LEU.US,D,20050215,000000,3551.5332,3638.22,3551.5332,3638.22,22,0
+LEU.US,D,20050216,000000,3638.2183,3885.1443,3635.5914,3829.98,26,0
+LEU.US,D,20050217,000000,3829.9774,3914.0373,3764.3056,3777.44,18,0
+LEU.US,D,20050218,000000,3745.92,3761.6812,3546.2777,3703.89,18,0
+LEU.US,D,20050222,000000,3677.6231,3795.8324,3659.235,3680.25,12,0
+LEU.US,D,20050223,000000,3706.245,3767.2641,3666.4499,3719.51,9,0
+LEU.US,D,20050224,000000,3692.9867,3812.372,3647.8856,3801.76,14,0
+LEU.US,D,20050225,000000,3801.758,4377.4604,3801.758,4218.28,47,0
+LEU.US,D,20050228,000000,4165.2206,4165.2206,3793.7997,3926.45,25,0
+LEU.US,D,20050301,000000,3971.545,4072.3591,3777.8758,3931.75,17,0
+LEU.US,D,20050302,000000,3905.2211,3947.6691,3775.2239,3860.12,11,0
+LEU.US,D,20050303,000000,3886.6517,4165.2172,3846.8567,4035.22,21,0
+LEU.US,D,20050304,000000,4072.3608,4271.3361,4048.4838,4186.44,25,0
+LEU.US,D,20050307,000000,4032.5668,4231.5422,4019.3018,4141.34,10,0
+LEU.US,D,20050308,000000,4191.746,4268.6831,4149.2979,4212.97,18,0
+LEU.US,D,20050309,000000,4212.9772,4350.9336,4101.5508,4162.57,15,0
+LEU.US,D,20050310,000000,4159.9145,4178.4855,3921.1439,3979.51,24,0
+LEU.US,D,20050311,000000,3958.2874,4212.9761,3942.3693,4181.14,15,0
+LEU.US,D,20050314,000000,4098.8977,4202.365,4088.2857,4189.1,10,0
+LEU.US,D,20050315,000000,4218.281,4268.6881,4215.628,4226.24,8,0
+LEU.US,D,20050316,000000,4146.6519,4228.8951,4146.6519,4189.1,10,0
+LEU.US,D,20050317,000000,4236.8485,4695.8183,4128.0753,4520.72,31,0
+LEU.US,D,20050318,000000,4576.4358,4754.1872,4377.4603,4677.25,52,0
+LEU.US,D,20050321,000000,4775.4081,4955.8124,4695.8179,4732.96,38,0
+LEU.US,D,20050322,000000,4772.7578,4958.4682,4669.2906,4862.96,36,0
+LEU.US,D,20050323,000000,4862.9598,4862.9598,4430.5199,4483.58,33,0
+LEU.US,D,20050324,000000,4483.5832,4629.4986,4393.3809,4427.87,22,0
+LEU.US,D,20050328,000000,4337.6673,4454.3996,4069.7135,4234.2,35,0
+LEU.US,D,20050329,000000,4151.9491,4284.5993,3982.157,4011.34,26,0
+LEU.US,D,20050330,000000,3966.2417,4114.81,3950.3237,4114.81,14,0
+LEU.US,D,20050331,000000,4165.2158,4406.6391,4112.1557,4319.09,29,0
+LEU.US,D,20050401,000000,4358.8841,4480.9222,4281.947,4311.13,15,0
+LEU.US,D,20050404,000000,4350.9308,4443.786,4324.4007,4438.48,17,0
+LEU.US,D,20050405,000000,4438.4751,4446.4341,4337.661,4345.62,11,0
+LEU.US,D,20050406,000000,4377.4647,4496.8501,4353.5876,4470.32,8,0
+LEU.US,D,20050407,000000,4472.9642,4472.9642,4316.437,4345.62,14,0
+LEU.US,D,20050408,000000,4337.6642,4337.6642,4212.9729,4236.85,15,0
+LEU.US,D,20050411,000000,4236.8461,4268.6821,4098.8899,4151.95,26,0
+LEU.US,D,20050412,000000,4143.993,4151.952,4016.6488,4141.34,12,0
+LEU.US,D,20050413,000000,4125.4204,4128.0734,3753.9999,3807.06,34,0
+LEU.US,D,20050414,000000,3817.6721,3876.0382,3592.1668,3727.47,47,0
+LEU.US,D,20050415,000000,3727.4691,3793.7942,3602.778,3613.39,18,0
+LEU.US,D,20050418,000000,3608.0869,3714.2071,3592.1689,3637.27,18,0
+LEU.US,D,20050419,000000,3724.8158,3934.403,3716.8568,3905.22,19,0
+LEU.US,D,20050420,000000,3913.1802,3952.9753,3743.388,3754,12,0
+LEU.US,D,20050421,000000,3873.3849,4016.6471,3801.7538,3966.24,17,0
+LEU.US,D,20050422,000000,3966.2421,4045.8323,3804.4088,3902.57,11,0
+LEU.US,D,20050425,000000,3902.5678,4136.032,3902.5678,4098.89,9,0
+LEU.US,D,20050426,000000,4104.1962,4104.1962,3913.18,3913.18,10,0
+LEU.US,D,20050427,000000,3915.8385,3915.8385,3727.475,3740.74,17,0
+LEU.US,D,20050428,000000,3740.7429,3767.2729,3459.5239,3491.36,34,0
+LEU.US,D,20050429,000000,3494.006,3589.5141,3395.8449,3488.7,17,0
+LEU.US,D,20050502,000000,3486.053,3515.2361,3430.3398,3483.4,16,0
+LEU.US,D,20050503,000000,3483.3919,3629.3071,3462.1679,3552.37,14,0
+LEU.US,D,20050504,000000,3621.3509,3727.471,3608.0858,3708.9,13,0
+LEU.US,D,20050505,000000,3708.903,3870.7364,3687.679,3706.25,11,0
+LEU.US,D,20050506,000000,3708.902,3809.7162,3706.249,3724.82,11,0
+LEU.US,D,20050509,000000,3732.779,3836.2462,3716.8609,3751.35,9,0
+LEU.US,D,20050510,000000,3777.8752,3799.0992,3547.064,3552.37,9,0
+LEU.US,D,20050511,000000,3555.0269,3629.3111,3496.6608,3584.21,7,0
+LEU.US,D,20050512,000000,3584.2093,3586.8623,3387.8869,3417.07,10,0
+LEU.US,D,20050513,000000,3417.0755,3517.8898,3210.1408,3271.16,17,0
+LEU.US,D,20050516,000000,3273.8108,3340.136,3268.5048,3334.83,12,0
+LEU.US,D,20050517,000000,3316.2548,3501.965,3316.2548,3488.7,11,0
+LEU.US,D,20050518,000000,3528.4949,3682.3691,3523.1889,3594.82,12,0
+LEU.US,D,20050519,000000,3594.8232,3618.7002,3475.4379,3512.58,6,0
+LEU.US,D,20050520,000000,3512.5833,3512.5833,3419.728,3430.34,7,0
+LEU.US,D,20050523,000000,3183.6067,3382.5821,3167.6886,3345.44,43,0
+LEU.US,D,20050524,000000,3316.255,3329.52,3249.9299,3302.99,17,0
+LEU.US,D,20050525,000000,3305.139,3348.0629,3211.243,3315.87,14,0
+LEU.US,D,20050526,000000,3323.9169,3447.3231,3259.5311,3385.62,9,0
+LEU.US,D,20050527,000000,3385.6217,3589.5102,3380.2562,3560,11,0
+LEU.US,D,20050531,000000,3570.7268,3675.3537,3511.7066,3661.94,24,0
+LEU.US,D,20050601,000000,3648.5285,3683.4042,3578.7773,3581.46,9,0
+LEU.US,D,20050602,000000,3578.7825,3661.9477,3560.0033,3605.61,7,0
+LEU.US,D,20050603,000000,3600.2431,3619.0223,3535.8573,3538.54,4,0
+LEU.US,D,20050606,000000,3554.6363,3645.8496,3530.4916,3568.05,7,0
+LEU.US,D,20050607,000000,3578.7768,3621.7006,3490.2463,3503.66,8,0
+LEU.US,D,20050608,000000,3503.6649,3554.6371,3441.9618,3450.01,7,0
+LEU.US,D,20050609,000000,3441.9571,3503.6602,3372.2058,3474.15,7,0
+LEU.US,D,20050610,000000,3474.1519,3632.4337,3450.0072,3619.02,9,0
+LEU.US,D,20050613,000000,3632.4285,3806.8066,3597.5529,3761.2,13,0
+LEU.US,D,20050614,000000,3771.9369,3860.4674,3755.8404,3833.64,8,0
+LEU.US,D,20050615,000000,3841.6906,3900.711,3825.5941,3889.98,7,0
+LEU.US,D,20050616,000000,3892.6545,3981.1849,3855.0962,3898.02,7,0
+LEU.US,D,20050617,000000,3911.4424,3975.8282,3857.7875,3967.78,9,0
+LEU.US,D,20050620,000000,3997.285,3997.285,3881.9271,3914.12,7,0
+LEU.US,D,20050621,000000,3943.6323,3948.9978,3836.3226,3863.15,6,0
+LEU.US,D,20050622,000000,3903.391,3930.2184,3852.4189,3892.66,9,0
+LEU.US,D,20050623,000000,3906.0773,3935.5875,3629.7545,3635.12,14,0
+LEU.US,D,20050624,000000,3648.5343,3648.5343,3506.3488,3546.59,13,0
+LEU.US,D,20050627,000000,3573.4157,3696.822,3562.6847,3675.36,7,0
+LEU.US,D,20050628,000000,3742.4214,3865.8274,3683.4011,3839,12,0
+LEU.US,D,20050629,000000,3892.6618,3930.2202,3863.1516,3900.71,11,0
+LEU.US,D,20050630,000000,3940.9437,3970.4538,3889.9717,3927.53,7,0
+LEU.US,D,20050701,000000,3927.5396,3943.6361,3830.9608,3849.74,8,0
+LEU.US,D,20050705,000000,3863.1482,4050.9402,3839.0036,4021.43,11,0
+LEU.US,D,20050706,000000,4024.1171,4126.0614,4024.1171,4056.31,8,0
+LEU.US,D,20050707,000000,4010.7027,4029.482,3959.7306,4008.02,6,0
+LEU.US,D,20050708,000000,4013.379,4064.3511,3999.9653,4024.11,6,0
+LEU.US,D,20050711,000000,4056.3019,4233.3627,4040.2055,4230.68,10,0
+LEU.US,D,20050712,000000,4225.3148,4260.1904,4120.6879,4171.66,6,0
+LEU.US,D,20050713,000000,4174.3516,4260.1994,4144.8414,4211.91,5,0
+LEU.US,D,20050714,000000,4278.9722,4284.3377,4029.4773,4032.16,9,0
+LEU.US,D,20050715,000000,4024.11,4042.8892,4002.6481,4024.11,8,0
+LEU.US,D,20050718,000000,4024.1101,4064.3512,3981.1863,3994.6,6,0
+LEU.US,D,20050719,000000,4021.4294,4139.47,3997.2847,4139.47,9,0
+LEU.US,D,20050720,000000,4112.6397,4284.3351,4112.6397,4171.66,10,0
+LEU.US,D,20050721,000000,4187.7564,4233.363,4131.4189,4171.66,5,0
+LEU.US,D,20050722,000000,4182.3958,4284.34,4144.8374,4284.34,6,0
+LEU.US,D,20050725,000000,4287.0196,4335.309,4160.9308,4179.71,6,0
+LEU.US,D,20050726,000000,4198.4929,4238.7341,4118.0106,4166.3,4,0
+LEU.US,D,20050727,000000,4155.5722,4195.8133,4061.6761,4104.6,7,0
+LEU.US,D,20050728,000000,4101.912,4265.5592,4101.912,4246.78,6,0
+LEU.US,D,20050729,000000,4257.5093,4276.2885,4174.3444,4209.22,6,0
+LEU.US,D,20050801,000000,4238.7288,4348.7211,4225.3151,4308.48,14,0
+LEU.US,D,20050802,000000,4316.5369,4359.4608,4241.42,4241.42,8,0
+LEU.US,D,20050803,000000,4257.5119,4292.3876,4217.2708,4236.05,8,0
+LEU.US,D,20050804,000000,4238.7337,4238.7337,3543.9033,3755.84,57,0
+LEU.US,D,20050805,000000,3734.3766,3796.0797,3635.1152,3688.77,13,0
+LEU.US,D,20050808,000000,3707.5505,3836.3221,3707.5505,3785.35,15,0
+LEU.US,D,20050809,000000,3836.3167,3841.6822,3718.2762,3761.2,9,0
+LEU.US,D,20050810,000000,3806.8129,3833.6404,3753.1581,3774.62,9,0
+LEU.US,D,20050811,000000,3774.6136,3855.0957,3739.738,3790.71,9,0
+LEU.US,D,20050812,000000,3790.7147,3814.8594,3696.8187,3766.57,7,0
+LEU.US,D,20050815,000000,3702.1854,3704.8681,3420.4974,3560,25,0
+LEU.US,D,20050816,000000,3546.5888,3546.5888,3444.6445,3450.01,10,0
+LEU.US,D,20050817,000000,3458.0519,3463.4174,3230.019,3240.75,24,0
+LEU.US,D,20050818,000000,3219.2885,3221.9713,3120.0271,3152.22,24,0
+LEU.US,D,20050819,000000,3165.6361,3246.1184,3165.6361,3208.56,13,0
+LEU.US,D,20050822,000000,3232.7011,3246.1148,3152.2189,3192.46,13,0
+LEU.US,D,20050823,000000,3189.7795,3189.7795,3082.4698,3111.98,12,0
+LEU.US,D,20050824,000000,3100.5749,3201.0313,3086.9997,3108.72,11,0
+LEU.US,D,20050825,000000,3116.8697,3146.7352,3054.4237,3133.16,10,0
+LEU.US,D,20050826,000000,3122.2964,3122.2964,3021.8399,3027.27,10,0
+LEU.US,D,20050829,000000,3013.6996,3057.1403,2989.2642,3040.85,12,0
+LEU.US,D,20050830,000000,3040.8435,3149.445,3040.8435,3146.73,15,0
+LEU.US,D,20050831,000000,3146.7293,3217.3203,3076.1383,3195.6,14,0
+LEU.US,D,20050901,000000,3203.7531,3353.0805,3203.7531,3320.5,14,0
+LEU.US,D,20050902,000000,3339.5023,3347.6474,3192.89,3192.89,7,0
+LEU.US,D,20050906,000000,3209.1798,3258.0506,3163.0241,3220.04,6,0
+LEU.US,D,20050907,000000,3225.4698,3244.4751,3190.1743,3236.33,3,0
+LEU.US,D,20050908,000000,3108.7208,3125.011,2986.544,3054.42,22,0
+LEU.US,D,20050909,000000,3054.4202,3095.1458,3008.2646,3038.13,24,0
+LEU.US,D,20050912,000000,3027.2759,3035.421,2932.2493,2975.69,19,0
+LEU.US,D,20050913,000000,2959.3968,2970.257,2820.9297,2842.65,27,0
+LEU.US,D,20050914,000000,2850.7955,2886.091,2658.0274,2820.93,48,0
+LEU.US,D,20050915,000000,2834.4998,2877.9405,2820.9247,2845.36,13,0
+LEU.US,D,20050916,000000,2872.5129,3035.4153,2872.5129,3016.41,20,0
+LEU.US,D,20050919,000000,3035.4165,3070.712,2924.0998,2940.39,11,0
+LEU.US,D,20050920,000000,2948.5351,3048.9917,2926.8148,2940.39,11,0
+LEU.US,D,20050921,000000,2877.94,2970.2513,2853.5047,2877.94,16,0
+LEU.US,D,20050922,000000,2891.5245,2959.4007,2880.6643,2921.39,8,0
+LEU.US,D,20050923,000000,2932.2456,2945.8208,2861.6545,2891.52,8,0
+LEU.US,D,20050926,000000,2896.9496,2959.3955,2804.6382,2924.1,14,0
+LEU.US,D,20050927,000000,2981.1119,3035.4127,2839.9299,2845.36,14,0
+LEU.US,D,20050928,000000,2899.6689,2967.545,2891.5238,2964.83,9,0
+LEU.US,D,20050929,000000,2972.9702,3008.2657,2918.6693,2962.11,7,0
+LEU.US,D,20050930,000000,2951.2537,3062.5705,2951.2537,3029.99,8,0
+LEU.US,D,20051003,000000,3054.4261,3089.7217,2975.6898,2986.55,10,0
+LEU.US,D,20051004,000000,2991.9715,2991.9715,2869.7948,2883.37,8,0
+LEU.US,D,20051005,000000,2886.0874,2907.8077,2715.0398,2725.9,12,0
+LEU.US,D,20051006,000000,2725.9055,2755.771,2647.1692,2696.04,11,0
+LEU.US,D,20051007,000000,2715.0454,2728.6206,2660.7445,2690.61,7,0
+LEU.US,D,20051010,000000,2701.4665,2731.3319,2598.2949,2606.44,10,0
+LEU.US,D,20051011,000000,2609.1549,2677.0309,2584.7195,2617.3,8,0
+LEU.US,D,20051012,000000,2601.0151,2620.0205,2522.2788,2592.87,20,0
+LEU.US,D,20051013,000000,2592.8656,2595.5806,2457.1134,2557.57,15,0
+LEU.US,D,20051014,000000,2579.2942,2658.0306,2579.2942,2625.45,9,0
+LEU.US,D,20051017,000000,2701.469,2804.6407,2663.4584,2761.2,13,0
+LEU.US,D,20051018,000000,2804.6417,2810.0718,2687.8948,2701.47,12,0
+LEU.US,D,20051019,000000,2715.0391,2774.77,2614.5827,2774.77,11,0
+LEU.US,D,20051020,000000,2774.7759,2807.3565,2668.8892,2717.76,17,0
+LEU.US,D,20051021,000000,2717.7603,2742.1957,2693.3249,2701.47,10,0
+LEU.US,D,20051024,000000,2701.4689,2766.63,2679.7486,2766.63,7,0
+LEU.US,D,20051025,000000,2766.6255,2777.4857,2693.3194,2731.33,7,0
+LEU.US,D,20051026,000000,2731.3344,2837.2211,2731.3344,2766.63,8,0
+LEU.US,D,20051027,000000,2747.6215,2750.3365,2633.5898,2649.88,7,0
+LEU.US,D,20051028,000000,2647.164,2725.9002,2622.7286,2715.04,8,0
+LEU.US,D,20051031,000000,2715.04,2766.6258,2690.6046,2715.04,8,0
+LEU.US,D,20051101,000000,2698.7555,2706.9006,2584.7236,2668.89,10,0
+LEU.US,D,20051102,000000,2668.8898,2728.6208,2598.2986,2679.75,9,0
+LEU.US,D,20051103,000000,2755.7653,3176.5965,2742.1901,3076.14,36,0
+LEU.US,D,20051104,000000,3081.5764,3114.1569,2972.9746,2997.41,11,0
+LEU.US,D,20051107,000000,2997.4099,3051.7108,2959.3993,3002.84,10,0
+LEU.US,D,20051108,000000,3002.8363,3002.8363,2907.8098,2918.67,13,0
+LEU.US,D,20051109,000000,2932.249,3032.7057,2905.0985,2991.98,9,0
+LEU.US,D,20051110,000000,2991.98,3038.1358,2945.8242,2991.98,10,0
+LEU.US,D,20051111,000000,3010.9802,3051.7058,2983.8298,3000.12,7,0
+LEU.US,D,20051114,000000,3013.6953,3013.6953,2962.1095,2994.69,7,0
+LEU.US,D,20051115,000000,2994.6901,3078.8563,2967.5397,2989.26,8,0
+LEU.US,D,20051116,000000,2989.2599,3029.9855,2975.6847,2994.69,3,0
+LEU.US,D,20051117,000000,3000.1198,3024.5551,2986.5446,3016.41,4,0
+LEU.US,D,20051118,000000,3051.7054,3054.4204,3008.2647,3027.27,5,0
+LEU.US,D,20051121,000000,3040.8428,3217.3203,3013.6924,3195.6,11,0
+LEU.US,D,20051122,000000,3208.7925,3217.0343,3131.8694,3181.32,5,0
+LEU.US,D,20051123,000000,3186.8163,3211.5416,3151.102,3173.08,5,0
+LEU.US,D,20051125,000000,3184.0625,3211.535,3131.8648,3156.59,2,0
+LEU.US,D,20051128,000000,3156.5947,3173.0782,3024.7265,3041.21,6,0
+LEU.US,D,20051129,000000,3046.7073,3126.3777,3027.4765,3043.96,5,0
+LEU.US,D,20051130,000000,3030.2218,3049.4525,2950.5514,3021.98,11,0
+LEU.US,D,20051201,000000,3049.4512,3126.3743,3038.4622,3090.66,9,0
+LEU.US,D,20051202,000000,3101.651,3131.8708,3057.6949,3112.64,8,0
+LEU.US,D,20051205,000000,3137.3643,3200.5512,3054.9467,3101.65,6,0
+LEU.US,D,20051206,000000,3118.1304,3346.1523,3118.1304,3288.46,15,0
+LEU.US,D,20051207,000000,3335.1618,3494.5023,3310.4365,3326.92,17,0
+LEU.US,D,20051208,000000,3332.4202,3392.8598,3329.6729,3362.64,8,0
+LEU.US,D,20051209,000000,3390.1075,3401.0965,3299.4482,3307.69,6,0
+LEU.US,D,20051212,000000,3379.1202,3461.5378,3351.6477,3409.34,12,0
+LEU.US,D,20051213,000000,3425.8269,3436.8159,3359.8927,3362.64,8,0
+LEU.US,D,20051214,000000,3403.845,3420.3285,3337.911,3348.9,6,0
+LEU.US,D,20051215,000000,3348.8993,3359.8883,3230.7675,3258.24,10,0
+LEU.US,D,20051216,000000,3269.2301,3269.2301,3134.6147,3159.34,15,0
+LEU.US,D,20051219,000000,3195.0555,3282.9676,3167.583,3200.55,7,0
+LEU.US,D,20051220,000000,3365.3879,3392.8604,3230.7723,3313.19,17,0
+LEU.US,D,20051221,000000,3337.9112,3450.5486,3337.9112,3379.12,15,0
+LEU.US,D,20051222,000000,3406.5959,3475.2773,3390.1124,3472.53,8,0
+LEU.US,D,20051223,000000,3494.5048,3557.6916,3398.351,3409.34,8,0
+LEU.US,D,20051227,000000,3434.0692,3456.0473,3304.9482,3313.19,8,0
+LEU.US,D,20051228,000000,3351.6485,3450.5496,3321.4287,3390.11,9,0
+LEU.US,D,20051229,000000,3406.5913,3414.833,3335.1627,3337.91,6,0
+LEU.US,D,20051230,000000,3340.6624,3340.6624,3255.4974,3282.97,7,0
+LEU.US,D,20060103,000000,3337.9088,3516.48,3329.667,3516.48,13,0
+LEU.US,D,20060104,000000,3557.6966,3618.1363,3516.4878,3604.4,13,0
+LEU.US,D,20060105,000000,3695.0564,3695.0564,3543.9575,3571.43,9,0
+LEU.US,D,20060106,000000,3598.9033,3733.5188,3596.1561,3692.31,9,0
+LEU.US,D,20060109,000000,3708.7877,3791.2053,3695.0515,3766.48,9,0
+LEU.US,D,20060110,000000,3766.4802,3818.678,3739.0077,3796.7,8,0
+LEU.US,D,20060111,000000,3796.7003,3796.7003,3708.7882,3717.03,8,0
+LEU.US,D,20060112,000000,3711.5406,3912.0902,3708.7934,3802.2,13,0
+LEU.US,D,20060113,000000,3818.6798,3870.8775,3758.2402,3788.46,5,0
+LEU.US,D,20060117,000000,3843.4053,3843.4053,3686.812,3708.79,7,0
+LEU.US,D,20060118,000000,3700.5532,3703.3004,3519.2343,3623.63,10,0
+LEU.US,D,20060119,000000,3629.1201,3804.9443,3601.6476,3769.23,8,0
+LEU.US,D,20060120,000000,3813.184,3818.6785,3598.8985,3637.36,8,0
+LEU.US,D,20060123,000000,3673.0782,3741.7596,3609.8914,3681.32,5,0
+LEU.US,D,20060124,000000,3708.7952,3967.0373,3684.0699,3964.29,15,0
+LEU.US,D,20060125,000000,3975.2772,4016.4861,3815.9365,3832.42,17,0
+LEU.US,D,20060126,000000,3887.3649,4082.42,3868.1342,4082.42,13,0
+LEU.US,D,20060127,000000,4082.4193,4244.5073,3997.2544,4241.76,23,0
+LEU.US,D,20060130,000000,4228.0225,4351.6489,4189.561,4200.55,20,0
+LEU.US,D,20060131,000000,4217.0335,4228.0225,4085.1654,4200.55,15,0
+LEU.US,D,20060201,000000,4252.7471,4332.4175,4101.6482,4109.89,13,0
+LEU.US,D,20060202,000000,4126.3752,4162.0895,3804.9465,3821.43,24,0
+LEU.US,D,20060203,000000,3824.1755,3956.0436,3708.7909,3829.67,14,0
+LEU.US,D,20060206,000000,3829.6672,3978.0188,3829.6672,3936.81,9,0
+LEU.US,D,20060207,000000,3928.5675,3945.051,3717.0293,3736.26,11,0
+LEU.US,D,20060208,000000,3516.4789,3571.4239,3228.0178,3285.71,73,0
+LEU.US,D,20060209,000000,3274.7296,3420.3342,3258.246,3354.4,25,0
+LEU.US,D,20060210,000000,3310.4375,3340.6573,3203.2947,3337.91,22,0
+LEU.US,D,20060213,000000,3282.9638,3346.1505,3214.2825,3296.7,20,0
+LEU.US,D,20060214,000000,3255.499,3277.4771,3104.3999,3244.51,20,0
+LEU.US,D,20060215,000000,3184.0647,3255.4933,3167.5812,3208.79,10,0
+LEU.US,D,20060216,000000,3186.811,3307.69,3186.811,3307.69,8,0
+LEU.US,D,20060217,000000,3321.4278,3324.175,3260.9882,3269.23,9,0
+LEU.US,D,20060221,000000,3266.479,3293.9515,3241.7538,3255.49,12,0
+LEU.US,D,20060222,000000,3282.9632,3282.9632,3107.1393,3126.37,20,0
+LEU.US,D,20060223,000000,3126.3777,3373.6308,3043.96,3354.4,29,0
+LEU.US,D,20060224,000000,3420.332,3461.5408,3365.3869,3442.31,20,0
+LEU.US,D,20060227,000000,3543.9548,3546.7021,3423.0757,3458.79,19,0
+LEU.US,D,20060228,000000,3510.9865,3524.7228,3406.591,3417.58,13,0
+LEU.US,D,20060301,000000,3431.3199,3557.6935,3428.5726,3541.21,11,0
+LEU.US,D,20060302,000000,3541.2078,3571.4276,3480.7682,3489.01,15,0
+LEU.US,D,20060303,000000,3489.01,3557.6913,3461.5375,3489.01,10,0
+LEU.US,D,20060306,000000,3489.0059,3491.7532,3269.226,3335.16,18,0
+LEU.US,D,20060307,000000,3335.1683,3337.9155,3126.3768,3203.3,17,0
+LEU.US,D,20060308,000000,3184.065,3195.054,3049.4497,3129.12,13,0
+LEU.US,D,20060309,000000,3173.0806,3244.5093,3087.9157,3123.63,9,0
+LEU.US,D,20060310,000000,3123.6257,3178.5708,3087.9114,3159.34,9,0
+LEU.US,D,20060313,000000,3192.3045,3249.9967,3115.3815,3186.81,9,0
+LEU.US,D,20060314,000000,3200.5463,3239.0077,3159.3375,3186.81,8,0
+LEU.US,D,20060315,000000,3186.8137,3211.539,3159.3412,3200.55,6,0
+LEU.US,D,20060316,000000,3214.2847,3260.988,3195.054,3239.01,7,0
+LEU.US,D,20060317,000000,3263.7328,3296.6997,3228.0185,3266.48,13,0
+LEU.US,D,20060320,000000,3244.509,3310.4432,3189.5639,3233.52,11,0
+LEU.US,D,20060321,000000,3200.5538,3225.2791,3046.7074,3074.18,16,0
+LEU.US,D,20060322,000000,3074.1799,3241.7626,3071.4327,3214.29,12,0
+LEU.US,D,20060323,000000,3255.4963,3310.4414,3197.8039,3241.76,9,0
+LEU.US,D,20060324,000000,3241.755,3299.4472,3230.766,3296.7,8,0
+LEU.US,D,20060327,000000,3302.2017,3447.8063,3296.7072,3434.07,13,0
+LEU.US,D,20060328,000000,3445.0564,3480.7707,3288.463,3321.43,9,0
+LEU.US,D,20060329,000000,3324.179,3414.8384,3288.4647,3313.19,11,0
+LEU.US,D,20060330,000000,3354.3955,3420.3296,3318.6812,3359.89,9,0
+LEU.US,D,20060331,000000,3387.3631,3398.3521,3258.2422,3310.44,8,0
+LEU.US,D,20060403,000000,3313.1918,3406.5985,3299.4555,3304.95,11,0
+LEU.US,D,20060404,000000,3302.193,3365.3797,3260.9843,3335.16,7,0
+LEU.US,D,20060405,000000,3357.1402,3521.9753,3351.6457,3497.25,19,0
+LEU.US,D,20060406,000000,3530.2177,3598.899,3491.7562,3587.91,15,0
+LEU.US,D,20060407,000000,3640.1107,3653.847,3461.5392,3480.77,12,0
+LEU.US,D,20060410,000000,3480.7696,3532.9674,3392.8575,3420.33,9,0
+LEU.US,D,20060411,000000,3417.5777,3530.2149,3247.2483,3255.49,15,0
+LEU.US,D,20060412,000000,3263.7392,3321.4316,3222.5304,3282.97,9,0
+LEU.US,D,20060413,000000,3302.1975,3403.8458,3219.7799,3329.67,6,0
+LEU.US,D,20060417,000000,3379.1259,3401.104,3263.7411,3304.95,9,0
+LEU.US,D,20060418,000000,3332.4176,3527.4725,3313.1868,3500,14,0
+LEU.US,D,20060419,000000,3521.9738,3557.688,3467.0288,3535.71,11,0
+LEU.US,D,20060420,000000,3489.0127,3554.9468,3420.3314,3491.76,11,0
+LEU.US,D,20060421,000000,3546.7082,3653.8512,3502.7521,3554.95,24,0
+LEU.US,D,20060424,000000,3560.4435,3598.9051,3516.4874,3543.96,9,0
+LEU.US,D,20060425,000000,3552.1937,3571.4245,3401.095,3456.04,10,0
+LEU.US,D,20060426,000000,3461.5373,3604.3943,3434.0647,3458.79,9,0
+LEU.US,D,20060427,000000,3458.7935,3532.9694,3412.0902,3442.31,9,0
+LEU.US,D,20060428,000000,3445.054,3552.1968,3423.076,3489.01,9,0
+LEU.US,D,20060501,000000,3505.4922,3585.1625,3505.4922,3557.69,9,0
+LEU.US,D,20060502,000000,3557.6964,3728.0263,3557.6964,3714.29,16,0
+LEU.US,D,20060503,000000,3741.7545,3777.4688,3684.0623,3736.26,15,0
+LEU.US,D,20060504,000000,3840.6587,4024.7246,3799.4499,3909.34,28,0
+LEU.US,D,20060505,000000,3912.0906,3956.0467,3846.1565,3862.64,15,0
+LEU.US,D,20060508,000000,3890.1068,3923.0738,3760.986,3826.92,12,0
+LEU.US,D,20060509,000000,3791.2052,3912.0843,3741.7547,3876.37,13,0
+LEU.US,D,20060510,000000,3859.8931,4019.2339,3859.8931,3923.08,12,0
+LEU.US,D,20060511,000000,3939.5627,3983.5188,3777.4747,3802.2,11,0
+LEU.US,D,20060512,000000,3804.9464,3843.408,3601.6496,3681.32,12,0
+LEU.US,D,20060515,000000,3337.9134,3626.3751,3299.4519,3571.43,19,0
+LEU.US,D,20060516,000000,3587.9171,3686.8183,3505.4994,3554.95,15,0
+LEU.US,D,20060517,000000,3612.642,3695.0597,3417.5868,3494.51,21,0
+LEU.US,D,20060518,000000,3532.9676,3596.1544,3434.0665,3450.55,14,0
+LEU.US,D,20060519,000000,3453.298,3461.5398,3310.4408,3431.32,20,0
+LEU.US,D,20060522,000000,3530.2199,3530.2199,3255.4946,3390.11,27,0
+LEU.US,D,20060523,000000,3447.7972,3505.4894,3310.4348,3335.16,16,0
+LEU.US,D,20060524,000000,3337.9124,3359.8905,3090.6597,3170.33,35,0
+LEU.US,D,20060525,000000,3197.799,3310.4363,3197.799,3296.7,16,0
+LEU.US,D,20060526,000000,3351.6534,3365.3897,3296.7082,3304.95,7,0
+LEU.US,D,20060530,000000,3321.4252,3343.4033,3271.9748,3296.7,9,0
+LEU.US,D,20060531,000000,3324.179,3335.168,3233.5196,3313.19,9,0
+LEU.US,D,20060601,000000,3313.1886,3381.87,3293.9579,3381.87,12,0
+LEU.US,D,20060602,000000,3642.8559,3642.8559,3299.4495,3348.9,9,0
+LEU.US,D,20060605,000000,3348.8996,3362.6359,3178.57,3178.57,15,0
+LEU.US,D,20060606,000000,3131.866,3228.0198,3090.6572,3197.8,14,0
+LEU.US,D,20060607,000000,3203.294,3219.7775,3098.8985,3137.36,18,0
+LEU.US,D,20060608,000000,3101.647,3222.526,2978.0206,3178.57,24,0
+LEU.US,D,20060609,000000,3181.3222,3255.4981,3054.9484,3093.41,12,0
+LEU.US,D,20060612,000000,3071.4308,3098.9033,2890.112,2912.09,16,0
+LEU.US,D,20060613,000000,2843.4043,2953.2943,2766.4812,2807.69,19,0
+LEU.US,D,20060614,000000,2793.9537,2854.3933,2675.822,2807.69,25,0
+LEU.US,D,20060615,000000,2843.4073,2997.2535,2837.9128,2980.77,12,0
+LEU.US,D,20060616,000000,2983.514,2994.503,2851.646,2917.58,22,0
+LEU.US,D,20060619,000000,2917.5808,2953.2951,2763.7347,2788.46,12,0
+LEU.US,D,20060620,000000,2799.4475,3035.711,2796.7003,2936.81,15,0
+LEU.US,D,20060621,000000,2936.8179,3071.4335,2914.8399,3054.95,12,0
+LEU.US,D,20060622,000000,3090.6626,3093.4098,2953.2998,3063.19,9,0
+LEU.US,D,20060623,000000,3035.712,3104.3933,2991.756,3057.69,7,0
+LEU.US,D,20060626,000000,3090.657,3167.58,3071.4262,3167.58,10,0
+LEU.US,D,20060627,000000,3167.5847,3211.5408,3041.211,3052.2,8,0
+LEU.US,D,20060628,000000,3071.428,3109.8895,3008.2412,3049.45,7,0
+LEU.US,D,20060629,000000,3090.6636,3250.0045,3052.202,3244.51,14,0
+LEU.US,D,20060630,000000,3266.479,3282.9625,3162.0835,3255.49,8,0
+LEU.US,D,20060703,000000,3263.738,3263.738,3175.8259,3241.76,8,0
+LEU.US,D,20060705,000000,3230.7658,3293.9525,3186.8098,3266.48,13,0
+LEU.US,D,20060706,000000,3277.471,3310.438,3263.7347,3288.46,10,0
+LEU.US,D,20060707,000000,3277.4695,3293.953,3195.052,3217.03,14,0
+LEU.US,D,20060710,000000,3236.2627,3293.955,3203.2957,3239.01,8,0
+LEU.US,D,20060711,000000,3228.0175,3266.479,3184.0615,3255.49,10,0
+LEU.US,D,20060712,000000,3335.1699,3346.159,3159.3455,3164.84,11,0
+LEU.US,D,20060713,000000,3164.8393,3195.0591,3041.2127,3043.96,11,0
+LEU.US,D,20060714,000000,3046.7061,3153.849,2983.5192,3142.86,14,0
+LEU.US,D,20060717,000000,3142.853,3142.853,2991.7543,3065.93,15,0
+LEU.US,D,20060718,000000,3120.878,3151.0978,3027.4715,3098.9,11,0
+LEU.US,D,20060719,000000,3101.65,3266.4853,3082.4193,3241.76,10,0
+LEU.US,D,20060720,000000,3255.4931,3255.4931,3052.1965,3068.68,9,0
+LEU.US,D,20060721,000000,3068.6793,3071.4265,2950.5475,2978.02,10,0
+LEU.US,D,20060724,000000,3021.9813,3104.399,2991.7615,3093.41,7,0
+LEU.US,D,20060725,000000,3085.1682,3162.0914,3005.4978,3093.41,9,0
+LEU.US,D,20060726,000000,3093.407,3115.3851,2980.7697,3060.44,9,0
+LEU.US,D,20060727,000000,3087.9111,3098.9001,2983.5155,2989.01,9,0
+LEU.US,D,20060728,000000,2989.0072,3065.9302,2870.8755,2876.37,21,0
+LEU.US,D,20060731,000000,2862.6402,2928.5743,2804.9478,2892.86,26,0
+LEU.US,D,20060801,000000,2898.3472,2925.8197,2826.9188,2895.6,9,0
+LEU.US,D,20060802,000000,2898.3526,3049.4516,2884.6163,3010.99,15,0
+LEU.US,D,20060803,000000,3010.9871,3010.9871,2686.8115,2758.24,45,0
+LEU.US,D,20060804,000000,2802.2016,2807.6961,2686.8168,2763.74,22,0
+LEU.US,D,20060807,000000,2766.4839,2854.3961,2763.7367,2810.44,17,0
+LEU.US,D,20060808,000000,2810.4347,2829.6654,2711.5338,2725.27,13,0
+LEU.US,D,20060809,000000,2747.2559,2818.6845,2725.2778,2813.19,16,0
+LEU.US,D,20060810,000000,2835.1627,2848.899,2763.7342,2837.91,13,0
+LEU.US,D,20060811,000000,2837.9166,2837.9166,2706.0482,2714.29,11,0
+LEU.US,D,20060814,000000,2706.0405,2706.0405,2530.2165,2546.7,24,0
+LEU.US,D,20060815,000000,2590.6575,2626.3718,2524.7235,2618.13,17,0
+LEU.US,D,20060816,000000,2653.8428,2774.7217,2640.1065,2766.48,13,0
+LEU.US,D,20060817,000000,2749.9992,2804.9443,2719.7795,2769.23,9,0
+LEU.US,D,20060818,000000,2780.2245,2788.4663,2730.7739,2774.73,6,0
+LEU.US,D,20060821,000000,2774.7243,2813.1858,2733.5155,2739.01,11,0
+LEU.US,D,20060822,000000,2733.515,2791.2073,2725.2732,2788.46,9,0
+LEU.US,D,20060823,000000,2802.1942,2824.1722,2741.7548,2766.48,7,0
+LEU.US,D,20060824,000000,2769.2327,2796.7053,2733.5184,2771.98,6,0
+LEU.US,D,20060825,000000,2760.9894,2815.9345,2750.0004,2810.44,6,0
+LEU.US,D,20060828,000000,2821.4245,2843.4025,2799.4465,2815.93,6,0
+LEU.US,D,20060829,000000,2829.6743,2837.9161,2733.5204,2793.96,12,0
+LEU.US,D,20060830,000000,2804.9445,2835.1643,2788.461,2799.45,9,0
+LEU.US,D,20060831,000000,2813.1843,2818.6788,2749.9975,2777.47,13,0
+LEU.US,D,20060901,000000,2788.462,2826.9235,2774.7257,2810.44,7,0
+LEU.US,D,20060905,000000,2818.6839,2884.618,2791.2114,2862.64,12,0
+LEU.US,D,20060906,000000,2862.6384,2862.6384,2752.7482,2760.99,12,0
+LEU.US,D,20060907,000000,2758.2408,2771.977,2717.032,2739.01,13,0
+LEU.US,D,20060908,000000,2736.2635,2758.2415,2706.0437,2719.78,8,0
+LEU.US,D,20060911,000000,2678.569,2681.3163,2552.1955,2557.69,14,0
+LEU.US,D,20060912,000000,2552.1996,2651.1008,2552.1996,2631.87,12,0
+LEU.US,D,20060913,000000,2626.373,2681.318,2623.6257,2659.34,10,0
+LEU.US,D,20060914,000000,2640.109,2700.5485,2612.6365,2629.12,5,0
+LEU.US,D,20060915,000000,2656.5902,2667.5792,2571.4255,2576.92,14,0
+LEU.US,D,20060918,000000,2596.1555,2766.4853,2596.1555,2741.76,21,0
+LEU.US,D,20060919,000000,2706.0435,2747.2523,2642.8567,2689.56,10,0
+LEU.US,D,20060920,000000,2717.0374,2780.2243,2695.0594,2744.51,17,0
+LEU.US,D,20060921,000000,2758.2408,2802.1968,2725.2737,2739.01,11,0
+LEU.US,D,20060922,000000,2728.0243,2750.0024,2664.8374,2692.31,8,0
+LEU.US,D,20060925,000000,2695.0525,2708.7888,2576.9207,2667.58,8,0
+LEU.US,D,20060926,000000,2659.337,2741.7545,2651.0953,2736.26,6,0
+LEU.US,D,20060927,000000,2725.27,2747.248,2678.5668,2725.27,13,0
+LEU.US,D,20060928,000000,2733.5198,2747.2561,2703.3,2703.3,6,0
+LEU.US,D,20060929,000000,2678.5698,2717.0313,2645.6027,2648.35,10,0
+LEU.US,D,20061002,000000,2651.0973,2697.8005,2626.372,2648.35,8,0
+LEU.US,D,20061003,000000,2651.0988,2664.8351,2598.901,2609.89,7,0
+LEU.US,D,20061004,000000,2609.891,2659.3416,2568.6822,2620.88,11,0
+LEU.US,D,20061005,000000,2637.3595,2695.0517,2618.1288,2686.81,10,0
+LEU.US,D,20061006,000000,2673.08,2692.3108,2618.1349,2673.08,5,0
+LEU.US,D,20061009,000000,2664.8337,2730.7678,2623.625,2678.57,7,0
+LEU.US,D,20061010,000000,2675.8278,2793.9598,2670.3333,2763.74,14,0
+LEU.US,D,20061011,000000,2749.9998,2785.7141,2697.802,2719.78,9,0
+LEU.US,D,20061012,000000,2722.5323,2804.95,2722.5323,2804.95,12,0
+LEU.US,D,20061013,000000,2840.6588,2868.1313,2793.9555,2799.45,12,0
+LEU.US,D,20061016,000000,2804.9484,2846.1573,2788.4649,2843.41,13,0
+LEU.US,D,20061017,000000,2837.9125,2843.407,2763.7367,2810.44,8,0
+LEU.US,D,20061018,000000,2826.9263,2881.8714,2799.4537,2813.19,12,0
+LEU.US,D,20061019,000000,2826.9202,2881.8653,2815.9313,2857.14,13,0
+LEU.US,D,20061020,000000,2865.3807,2912.084,2821.4248,2846.15,11,0
+LEU.US,D,20061023,000000,2829.6724,2947.8043,2804.9471,2912.09,19,0
+LEU.US,D,20061024,000000,2917.5815,2991.7573,2909.3397,2989.01,15,0
+LEU.US,D,20061025,000000,2994.5069,3090.6608,2986.2651,3071.43,13,0
+LEU.US,D,20061026,000000,3186.8087,3239.0065,3098.8968,3145.6,24,0
+LEU.US,D,20061027,000000,3145.6061,3162.0896,3063.1884,3101.65,9,0
+LEU.US,D,20061030,000000,3098.9055,3137.3671,3038.4658,3104.4,12,0
+LEU.US,D,20061031,000000,3107.1387,3153.842,2997.2488,3065.93,14,0
+LEU.US,D,20061101,000000,3093.4086,3118.1339,2983.5184,3021.98,13,0
+LEU.US,D,20061102,000000,3021.9729,3021.9729,2936.8083,2945.05,11,0
+LEU.US,D,20061103,000000,2917.5825,2942.3078,2760.9891,2890.11,18,0
+LEU.US,D,20061106,000000,2895.6017,3024.7225,2890.1072,2997.25,19,0
+LEU.US,D,20061107,000000,2997.2515,3093.4053,2997.2515,3068.68,20,0
+LEU.US,D,20061108,000000,3068.6807,3186.8125,3054.9444,3159.34,21,0
+LEU.US,D,20061109,000000,3189.5635,3247.2559,3145.6074,3173.08,17,0
+LEU.US,D,20061110,000000,3175.8227,3208.7898,3118.1305,3178.57,9,0
+LEU.US,D,20061113,000000,3173.074,3222.5245,3131.8652,3217.03,12,0
+LEU.US,D,20061114,000000,3219.7808,3260.9896,3120.8797,3200.55,13,0
+LEU.US,D,20061115,000000,3236.2627,3291.2078,3181.3177,3239.01,21,0
+LEU.US,D,20061116,000000,3269.2267,3313.1827,3195.051,3206.04,10,0
+LEU.US,D,20061117,000000,3206.0415,3282.9645,3148.3492,3277.47,13,0
+LEU.US,D,20061120,000000,3296.7021,3354.3943,3208.79,3208.79,16,0
+LEU.US,D,20061121,000000,3217.0341,3326.9243,3214.2869,3291.21,16,0
+LEU.US,D,20061122,000000,3310.437,3337.9095,3236.2612,3277.47,21,0
+LEU.US,D,20061124,000000,3277.4738,3431.32,3269.232,3431.32,9,0
+LEU.US,D,20061127,000000,3428.5698,3434.0643,3266.482,3288.46,13,0
+LEU.US,D,20061128,000000,3255.4947,3310.4398,3228.0222,3280.22,13,0
+LEU.US,D,20061129,000000,3310.4394,3516.4833,3310.4394,3469.78,29,0
+LEU.US,D,20061130,000000,3489.0141,3516.4867,3420.3327,3423.08,17,0
+LEU.US,D,20061201,000000,3423.0735,3453.2933,3351.645,3406.59,15,0
+LEU.US,D,20061204,000000,3428.5668,3483.5117,3398.347,3475.27,16,0
+LEU.US,D,20061205,000000,3502.7502,3571.4316,3478.0249,3532.97,17,0
+LEU.US,D,20061206,000000,3543.9573,3590.6606,3505.4957,3541.21,15,0
+LEU.US,D,20061207,000000,3563.1843,3587.9095,3497.2502,3527.47,11,0
+LEU.US,D,20061208,000000,3527.473,3568.6818,3494.5059,3560.44,9,0
+LEU.US,D,20061211,000000,3587.912,3662.0878,3560.4395,3609.89,19,0
+LEU.US,D,20061212,000000,3601.644,3653.8417,3530.2155,3535.71,15,0
+LEU.US,D,20061213,000000,3560.4398,3571.4288,3519.231,3530.22,19,0
+LEU.US,D,20061214,000000,3543.9592,3587.9153,3508.2449,3563.19,18,0
+LEU.US,D,20061215,000000,3587.9139,3631.87,3549.4524,3631.87,18,0
+LEU.US,D,20061218,000000,3656.5959,3700.5519,3565.9365,3582.42,14,0
+LEU.US,D,20061219,000000,3563.1869,3670.3298,3521.9781,3640.11,11,0
+LEU.US,D,20061220,000000,3648.352,3714.286,3642.8575,3670.33,15,0
+LEU.US,D,20061221,000000,3664.8305,3664.8305,3464.2813,3505.49,19,0
+LEU.US,D,20061222,000000,3508.2425,3516.4843,3434.0667,3480.77,6,0
+LEU.US,D,20061226,000000,3505.4959,3598.9025,3502.7487,3571.43,6,0
+LEU.US,D,20061227,000000,3612.6387,3681.32,3598.9024,3681.32,11,0
+LEU.US,D,20061228,000000,3681.3182,3706.0435,3642.8567,3689.56,9,0
+LEU.US,D,20061229,000000,3689.5652,3692.3125,3491.7627,3494.51,19,0
+LEU.US,D,20070103,000000,3516.4797,3571.4247,3398.348,3486.26,28,0
+LEU.US,D,20070104,000000,3486.2645,3530.2206,3417.5832,3480.77,11,0
+LEU.US,D,20070105,000000,3445.0588,3464.2896,3332.4213,3403.85,9,0
+LEU.US,D,20070108,000000,3398.3485,3453.2935,3387.3595,3436.81,10,0
+LEU.US,D,20070109,000000,3445.0561,3445.0561,3351.6494,3401.1,13,0
+LEU.US,D,20070110,000000,3403.849,3445.0578,3354.3984,3392.86,13,0
+LEU.US,D,20070111,000000,3395.6037,3538.4608,3390.1091,3519.23,13,0
+LEU.US,D,20070112,000000,3527.468,3626.369,3516.479,3615.38,10,0
+LEU.US,D,20070116,000000,3640.11,3703.2968,3615.3847,3640.11,13,0
+LEU.US,D,20070117,000000,3640.1133,3664.8386,3585.1682,3593.41,8,0
+LEU.US,D,20070118,000000,3593.4076,3648.3527,3478.023,3510.99,10,0
+LEU.US,D,20070119,000000,3510.9916,3629.1235,3502.7498,3612.64,7,0
+LEU.US,D,20070122,000000,3543.9564,3582.4179,3346.1542,3420.33,24,0
+LEU.US,D,20070123,000000,3420.3297,3543.956,3409.3407,3500,13,0
+LEU.US,D,20070124,000000,3519.2324,3623.628,3505.4961,3601.65,11,0
+LEU.US,D,20070125,000000,3590.6583,3618.1308,3467.032,3489.01,11,0
+LEU.US,D,20070126,000000,3489.0129,3543.958,3464.2877,3521.98,9,0
+LEU.US,D,20070129,000000,3527.477,3653.8508,3527.477,3634.62,15,0
+LEU.US,D,20070130,000000,3653.8486,3755.4971,3642.8596,3722.53,22,0
+LEU.US,D,20070131,000000,3722.5228,3758.237,3673.0723,3725.27,12,0
+LEU.US,D,20070201,000000,3763.7325,3854.3918,3717.0292,3846.15,13,0
+LEU.US,D,20070202,000000,3887.3615,3912.0868,3763.7352,3848.9,10,0
+LEU.US,D,20070205,000000,3851.6482,3873.6263,3804.9449,3859.89,9,0
+LEU.US,D,20070206,000000,3870.8777,3969.7788,3859.8887,3928.57,13,0
+LEU.US,D,20070207,000000,3964.2884,4052.2006,3917.5851,4002.75,15,0
+LEU.US,D,20070208,000000,3999.9973,4010.9863,3931.316,3997.25,9,0
+LEU.US,D,20070209,000000,4002.7496,4115.3871,4000.0024,4082.42,16,0
+LEU.US,D,20070212,000000,4016.4805,4093.4035,3964.2827,4076.92,14,0
+LEU.US,D,20070213,000000,4076.9238,4104.3963,3739.0116,3840.66,34,0
+LEU.US,D,20070214,000000,3835.1625,3901.0965,3752.745,3807.69,19,0
+LEU.US,D,20070215,000000,3810.4406,3909.3418,3771.9791,3901.1,14,0
+LEU.US,D,20070216,000000,3903.8443,3903.8443,3802.196,3868.13,13,0
+LEU.US,D,20070220,000000,3854.3935,3983.5143,3818.6792,3947.8,12,0
+LEU.US,D,20070221,000000,3958.7899,4107.1415,3934.0647,4068.68,11,0
+LEU.US,D,20070222,000000,4115.3873,4151.1016,4046.7059,4112.64,22,0
+LEU.US,D,20070223,000000,4112.6371,4269.2305,4071.4284,4219.78,28,0
+LEU.US,D,20070226,000000,4285.7176,4326.9265,4184.0692,4203.3,21,0
+LEU.US,D,20070227,000000,4085.161,4085.161,3749.9965,3876.37,35,0
+LEU.US,D,20070228,000000,3857.1412,3986.2621,3846.1522,3898.35,23,0
+LEU.US,D,20070301,000000,3848.8977,3939.557,3771.9747,3906.59,17,0
+LEU.US,D,20070302,000000,3906.5921,3936.8118,3810.4382,3818.68,19,0
+LEU.US,D,20070305,000000,3681.316,3804.9423,3609.8875,3637.36,20,0
+LEU.US,D,20070306,000000,3711.543,3945.0598,3706.0485,3914.84,23,0
+LEU.US,D,20070307,000000,3925.822,4035.712,3901.0967,3947.8,15,0
+LEU.US,D,20070308,000000,3991.7602,4093.4086,3986.2657,4021.98,11,0
+LEU.US,D,20070309,000000,4065.938,4087.9161,3991.7621,4043.96,10,0
+LEU.US,D,20070312,000000,4054.9459,4173.0778,4021.9789,4120.88,13,0
+LEU.US,D,20070313,000000,4082.414,4184.0623,3986.2602,4016.48,13,0
+LEU.US,D,20070314,000000,4000.0033,4115.388,3947.8055,4093.41,11,0
+LEU.US,D,20070315,000000,4120.881,4236.2657,4107.1447,4131.87,12,0
+LEU.US,D,20070316,000000,4131.8726,4181.3232,4071.4329,4104.4,16,0
+LEU.US,D,20070319,000000,4151.0982,4304.9443,4151.0982,4269.23,13,0
+LEU.US,D,20070320,000000,4269.2285,4370.8768,4239.0087,4307.69,11,0
+LEU.US,D,20070321,000000,4329.6741,4406.5973,4326.9269,4403.85,14,0
+LEU.US,D,20070322,000000,4425.8234,4532.9663,4395.6036,4519.23,15,0
+LEU.US,D,20070323,000000,4538.4659,4565.9384,4458.7955,4464.29,23,0
+LEU.US,D,20070326,000000,4505.4971,4516.4861,4299.453,4472.53,19,0
+LEU.US,D,20070327,000000,4467.0315,4497.2513,4376.3722,4428.57,16,0
+LEU.US,D,20070328,000000,4395.6035,4458.7903,4343.4057,4379.12,19,0
+LEU.US,D,20070329,000000,4423.073,4475.2708,4417.5785,4456.04,12,0
+LEU.US,D,20070330,000000,4458.7955,4494.5098,4384.6196,4464.29,11,0
+LEU.US,D,20070402,000000,4464.2847,4519.2298,4434.065,4489.01,24,0
+LEU.US,D,20070403,000000,4491.7625,4618.1363,4489.0153,4604.4,14,0
+LEU.US,D,20070404,000000,4604.3917,4714.2818,4560.4357,4706.04,18,0
+LEU.US,D,20070405,000000,4706.04,4848.897,4670.3257,4815.93,19,0
+LEU.US,D,20070409,000000,4865.3871,5192.3104,4840.6618,5112.64,37,0
+LEU.US,D,20070410,000000,5162.0837,5357.1385,5137.3585,5175.82,32,0
+LEU.US,D,20070411,000000,5206.0416,5260.9866,4991.756,5057.69,35,0
+LEU.US,D,20070412,000000,5057.6897,5271.9753,5057.6897,5247.25,28,0
+LEU.US,D,20070413,000000,5249.9986,5431.3173,5206.0426,5428.57,35,0
+LEU.US,D,20070416,000000,5741.7545,5763.7325,5521.9745,5626.37,40,0
+LEU.US,D,20070417,000000,5670.3319,5681.3209,5486.2659,5552.2,31,0
+LEU.US,D,20070418,000000,5590.6631,5590.6631,5420.3333,5513.74,22,0
+LEU.US,D,20070419,000000,5461.5368,5497.2511,5093.405,5398.35,28,0
+LEU.US,D,20070420,000000,5494.5067,5554.9463,5456.0451,5541.21,19,0
+LEU.US,D,20070423,000000,5563.184,5714.2828,5549.4477,5607.14,18,0
+LEU.US,D,20070424,000000,5626.3755,5670.3316,5557.6942,5631.87,18,0
+LEU.US,D,20070425,000000,5631.8691,5777.4735,5607.1438,5760.99,23,0
+LEU.US,D,20070426,000000,5771.9808,5810.4423,5653.8489,5752.75,17,0
+LEU.US,D,20070427,000000,5706.0476,5725.2784,5574.1794,5623.63,16,0
+LEU.US,D,20070430,000000,5728.0232,5769.232,5541.21,5541.21,24,0
+LEU.US,D,20070501,000000,5516.4818,5532.9653,5313.1852,5398.35,30,0
+LEU.US,D,20070502,000000,5379.1223,5609.8915,5359.8915,5571.43,20,0
+LEU.US,D,20070503,000000,5574.1755,5695.0546,5541.2085,5579.67,25,0
+LEU.US,D,20070504,000000,5642.8596,5728.0245,5538.4639,5582.42,36,0
+LEU.US,D,20070507,000000,5659.3445,6076.9273,5618.1357,6074.18,88,0
+LEU.US,D,20070508,000000,6079.6663,6140.1058,5840.6554,6065.93,45,0
+LEU.US,D,20070509,000000,6071.4302,6648.3534,6046.7049,6491.76,79,0
+LEU.US,D,20070510,000000,6560.4377,6686.8113,6249.9982,6258.24,53,0
+LEU.US,D,20070511,000000,6318.6801,6714.2844,6269.2295,6568.68,33,0
+LEU.US,D,20070514,000000,6590.6625,6697.8054,6387.3657,6423.08,38,0
+LEU.US,D,20070515,000000,6403.8498,6565.9378,6329.6739,6373.63,25,0
+LEU.US,D,20070516,000000,6354.3988,6423.0802,6142.8602,6313.19,28,0
+LEU.US,D,20070517,000000,6302.1994,6302.1994,6142.8587,6211.54,20,0
+LEU.US,D,20070518,000000,6291.2112,6472.53,6211.5409,6472.53,22,0
+LEU.US,D,20070521,000000,6541.2042,6703.292,6524.7207,6615.38,35,0
+LEU.US,D,20070522,000000,6675.82,6857.1386,6648.3475,6675.82,27,0
+LEU.US,D,20070523,000000,6763.7377,7046.7048,6700.5509,6821.43,42,0
+LEU.US,D,20070524,000000,6813.1903,6857.1463,6222.5306,6313.19,46,0
+LEU.US,D,20070525,000000,6456.0486,6626.3784,6362.642,6524.73,31,0
+LEU.US,D,20070529,000000,6590.6641,6615.3894,6250.0045,6384.62,27,0
+LEU.US,D,20070530,000000,6208.7874,6387.3588,5832.414,6346.15,40,0
+LEU.US,D,20070531,000000,6302.194,6530.2158,6291.205,6346.15,32,0
+LEU.US,D,20070601,000000,6431.3225,6453.3006,6250.0037,6263.74,41,0
+LEU.US,D,20070604,000000,6368.1288,6368.1288,6151.096,6217.03,30,0
+LEU.US,D,20070605,000000,6208.791,6296.7031,6112.6371,6219.78,29,0
+LEU.US,D,20070606,000000,6241.7568,6280.2183,6164.8337,6178.57,33,0
+LEU.US,D,20070607,000000,6181.3178,6288.4606,5873.6255,5879.12,31,0
+LEU.US,D,20070608,000000,5774.7274,6079.6725,5615.3867,6052.2,25,0
+LEU.US,D,20070611,000000,6057.6885,6118.128,5925.8205,5986.26,25,0
+LEU.US,D,20070612,000000,5741.7536,5749.9953,5197.798,5285.71,95,0
+LEU.US,D,20070613,000000,5219.7831,5219.7831,4703.2993,5002.75,127,0
+LEU.US,D,20070614,000000,5107.1469,5321.4327,5013.7402,5184.07,59,0
+LEU.US,D,20070615,000000,5510.9886,5510.9886,5357.1424,5439.56,57,0
+LEU.US,D,20070618,000000,5494.509,5530.2233,5414.8386,5483.52,32,0
+LEU.US,D,20070619,000000,5483.5129,5684.0623,5442.3042,5626.37,37,0
+LEU.US,D,20070620,000000,5689.5616,6178.5727,5659.3418,5791.21,71,0
+LEU.US,D,20070621,000000,5989.0104,6074.1753,5854.3951,6049.45,62,0
+LEU.US,D,20070622,000000,6137.366,6200.5529,5843.4098,5953.3,48,0
+LEU.US,D,20070625,000000,5972.5256,6002.7453,5796.7015,5868.13,29,0
+LEU.US,D,20070626,000000,5890.1141,6002.7515,5673.081,5684.07,44,0
+LEU.US,D,20070627,000000,5549.4496,6016.4825,5428.5705,5989.01,48,0
+LEU.US,D,20070628,000000,6038.4653,6153.85,6000.0037,6013.74,32,0
+LEU.US,D,20070629,000000,6043.9545,6140.1083,6002.7457,6038.46,20,0
+LEU.US,D,20070702,000000,6052.1935,6129.1165,5956.0397,6035.71,25,0
+LEU.US,D,20070703,000000,6024.726,6043.9567,5728.0226,5840.66,22,0
+LEU.US,D,20070705,000000,5835.1619,6016.4805,5835.1619,5967.03,31,0
+LEU.US,D,20070706,000000,5903.843,5975.2715,5824.1727,5936.81,21,0
+LEU.US,D,20070709,000000,5934.0645,5986.2623,5840.6579,5928.57,21,0
+LEU.US,D,20070710,000000,5859.8911,5876.3746,5750.001,5760.99,26,0
+LEU.US,D,20070711,000000,5733.5168,5741.7586,5604.3959,5670.33,25,0
+LEU.US,D,20070712,000000,5708.7904,5879.12,5692.3068,5879.12,29,0
+LEU.US,D,20070713,000000,5859.8935,5870.8825,5755.4979,5843.41,13,0
+LEU.US,D,20070716,000000,5692.3061,5815.9325,5502.7457,5538.46,26,0
+LEU.US,D,20070717,000000,5549.4463,5634.611,5453.2925,5535.71,17,0
+LEU.US,D,20070718,000000,5450.5489,5604.395,5428.5709,5549.45,25,0
+LEU.US,D,20070719,000000,5618.13,5673.075,5565.9322,5618.13,17,0
+LEU.US,D,20070720,000000,5604.3984,5604.3984,5304.9477,5362.64,25,0
+LEU.US,D,20070723,000000,5395.6,5464.2813,5340.655,5395.6,20,0
+LEU.US,D,20070724,000000,5285.7129,5351.647,4881.8669,5068.68,54,0
+LEU.US,D,20070725,000000,5016.485,5137.3642,4763.7377,4821.43,50,0
+LEU.US,D,20070726,000000,4793.9531,4835.1618,4478.0192,4607.14,49,0
+LEU.US,D,20070727,000000,4615.3884,4870.8831,4579.6741,4653.85,39,0
+LEU.US,D,20070730,000000,4670.3265,4749.9968,4546.7002,4686.81,26,0
+LEU.US,D,20070731,000000,4750.0027,4890.1127,4582.4202,4612.64,31,0
+LEU.US,D,20070801,000000,4667.5805,4697.8003,4412.0861,4618.13,39,0
+LEU.US,D,20070802,000000,4810.4417,5093.4088,4711.5405,5052.2,55,0
+LEU.US,D,20070803,000000,5027.4675,5041.2038,4612.6328,4615.38,44,0
+LEU.US,D,20070806,000000,4629.1199,4656.5924,4280.2188,4489.01,36,0
+LEU.US,D,20070807,000000,4401.1027,4505.4984,4258.2455,4403.85,44,0
+LEU.US,D,20070808,000000,4376.375,4442.3091,4013.7375,4181.32,81,0
+LEU.US,D,20070809,000000,3956.0485,3972.5321,3543.9601,3714.29,106,0
+LEU.US,D,20070810,000000,3585.1673,4445.058,3552.2003,4282.97,88,0
+LEU.US,D,20070813,000000,4288.4594,4903.8437,4288.4594,4447.8,63,0
+LEU.US,D,20070814,000000,4480.774,4670.3347,4046.7076,4104.4,40,0
+LEU.US,D,20070815,000000,4112.633,4414.8305,3975.2705,4035.71,37,0
+LEU.US,D,20070816,000000,3939.5641,4065.9379,3670.3331,4013.74,55,0
+LEU.US,D,20070817,000000,4217.0344,4244.5069,3851.6496,3931.32,45,0
+LEU.US,D,20070820,000000,3884.6174,3983.5186,3675.8261,3771.98,53,0
+LEU.US,D,20070821,000000,3810.4386,3846.1528,3711.5375,3739.01,30,0
+LEU.US,D,20070822,000000,3818.6847,3895.6078,3755.4978,3843.41,31,0
+LEU.US,D,20070823,000000,3854.3986,3967.0361,3813.1898,3923.08,35,0
+LEU.US,D,20070824,000000,3983.5169,4076.9235,3857.1433,4060.44,25,0
+LEU.US,D,20070827,000000,4041.204,4096.149,3848.8965,3865.38,20,0
+LEU.US,D,20070828,000000,3824.1712,3843.402,3631.8638,3645.6,24,0
+LEU.US,D,20070829,000000,3689.5602,3749.9998,3612.6371,3719.78,24,0
+LEU.US,D,20070830,000000,3695.0561,3719.7813,3631.8692,3651.1,18,0
+LEU.US,D,20070831,000000,3708.7898,3728.0205,3642.8557,3678.57,20,0
+LEU.US,D,20070904,000000,3684.0623,3739.0073,3593.403,3626.37,27,0
+LEU.US,D,20070905,000000,3598.9008,3659.3403,3516.4832,3579.67,31,0
+LEU.US,D,20070906,000000,3604.3943,3670.3283,3489.0097,3568.68,15,0
+LEU.US,D,20070907,000000,3516.48,3546.6998,3436.8098,3516.48,20,0
+LEU.US,D,20070910,000000,3494.503,3651.0963,3420.3272,3637.36,29,0
+LEU.US,D,20070911,000000,3708.7927,3708.7927,3535.7157,3571.43,26,0
+LEU.US,D,20070912,000000,3565.9295,3593.402,3469.7758,3505.49,22,0
+LEU.US,D,20070913,000000,3535.7142,3640.1098,3491.7581,3609.89,29,0
+LEU.US,D,20070914,000000,3392.856,3527.4714,3244.5044,3348.9,69,0
+LEU.US,D,20070917,000000,3335.1672,3456.0464,3021.9802,3052.2,51,0
+LEU.US,D,20070918,000000,3063.1835,3145.601,2912.0848,3046.7,50,0
+LEU.US,D,20070919,000000,3082.4145,3096.1507,2837.9093,2857.14,78,0
+LEU.US,D,20070920,000000,2884.6198,2884.6198,2626.3776,2684.07,116,0
+LEU.US,D,20070921,000000,2802.195,2857.14,2695.0523,2857.14,180,0
+LEU.US,D,20070924,000000,2862.6388,2892.8586,2681.32,2681.32,189,0
+LEU.US,D,20070925,000000,2758.2424,2898.3523,2717.0336,2840.66,713,0
+LEU.US,D,20070926,000000,2914.8335,3074.174,2873.6247,3008.24,258,0
+LEU.US,D,20070927,000000,3063.1817,3074.1707,2890.105,2945.05,105,0
+LEU.US,D,20070928,000000,2969.7759,2969.7759,2763.7323,2815.93,136,0
+LEU.US,D,20071001,000000,2807.6908,2879.1193,2774.7237,2788.46,88,0
+LEU.US,D,20071002,000000,2780.2152,2780.2152,2277.4687,2645.6,433,0
+LEU.US,D,20071003,000000,2634.613,2719.7778,2607.1405,2667.58,124,0
+LEU.US,D,20071004,000000,2659.3434,2692.3104,2445.0574,2472.53,110,0
+LEU.US,D,20071005,000000,2403.8463,2464.2858,2239.0111,2390.11,161,0
+LEU.US,D,20071008,000000,2414.8327,2532.9645,2392.8548,2417.58,129,0
+LEU.US,D,20071009,000000,2436.8083,2464.2807,2409.3358,2445.05,47,0
+LEU.US,D,20071010,000000,2434.0686,2524.728,2417.5851,2502.75,53,0
+LEU.US,D,20071011,000000,2508.2461,2563.1913,2445.0592,2464.29,69,0
+LEU.US,D,20071012,000000,2453.299,2604.398,2453.299,2582.42,67,0
+LEU.US,D,20071015,000000,2582.4186,2612.6384,2453.2977,2510.99,64,0
+LEU.US,D,20071016,000000,2478.0205,2574.1743,2472.526,2538.46,47,0
+LEU.US,D,20071017,000000,2546.7055,2582.4198,2381.8702,2412.09,56,0
+LEU.US,D,20071018,000000,2381.8713,2480.7726,2376.3768,2453.3,86,0
+LEU.US,D,20071019,000000,2469.7811,2483.5174,2348.902,2370.88,41,0
+LEU.US,D,20071022,000000,2348.9043,2354.3988,2269.2339,2313.19,50,0
+LEU.US,D,20071023,000000,2337.9077,2337.9077,2208.7871,2285.71,90,0
+LEU.US,D,20071024,000000,2233.5188,2368.1343,2184.0682,2332.42,82,0
+LEU.US,D,20071025,000000,2310.4406,2373.6274,2239.012,2260.99,52,0
+LEU.US,D,20071026,000000,2288.4608,2310.4388,2219.7795,2269.23,43,0
+LEU.US,D,20071029,000000,2277.4691,2381.8645,2269.2273,2376.37,39,0
+LEU.US,D,20071030,000000,2387.3651,2414.8377,2321.431,2332.42,37,0
+LEU.US,D,20071031,000000,2326.9207,2445.0525,2326.9207,2417.58,63,0
+LEU.US,D,20071101,000000,2368.1323,2379.1213,2288.462,2310.44,64,0
+LEU.US,D,20071102,000000,2582.4132,2620.8747,2417.5783,2535.71,189,0
+LEU.US,D,20071105,000000,2571.4323,2733.5204,2535.718,2653.85,113,0
+LEU.US,D,20071106,000000,2719.7778,2719.7778,2612.635,2667.58,63,0
+LEU.US,D,20071107,000000,2664.8385,2708.7946,2554.9482,2563.19,71,0
+LEU.US,D,20071108,000000,2557.6887,2609.8865,2395.601,2516.48,112,0
+LEU.US,D,20071109,000000,2445.0503,2527.4677,2425.8195,2475.27,54,0
+LEU.US,D,20071112,000000,2472.5318,2574.1803,2414.8394,2464.29,67,0
+LEU.US,D,20071113,000000,2527.4692,2576.9197,2425.821,2436.81,70,0
+LEU.US,D,20071114,000000,2475.2707,2494.5014,2313.183,2346.15,69,0
+LEU.US,D,20071115,000000,2359.8916,2406.5949,2282.9684,2321.43,51,0
+LEU.US,D,20071116,000000,2335.1657,2395.6053,2269.2316,2370.88,92,0
+LEU.US,D,20071119,000000,2348.8964,2368.1271,2247.2483,2255.49,56,0
+LEU.US,D,20071120,000000,2280.216,2304.9412,2200.5458,2236.26,47,0
+LEU.US,D,20071121,000000,2225.2779,2225.2779,2145.6074,2173.08,51,0
+LEU.US,D,20071123,000000,2252.7442,2252.7442,2175.8213,2217.03,13,0
+LEU.US,D,20071126,000000,2225.279,2250.0044,2200.5537,2214.29,30,0
+LEU.US,D,20071127,000000,2233.5163,2247.2525,2181.3185,2219.78,59,0
+LEU.US,D,20071128,000000,2250.0031,2337.9153,2217.036,2313.19,41,0
+LEU.US,D,20071129,000000,2307.6897,2398.349,2252.7448,2277.47,63,0
+LEU.US,D,20071130,000000,2324.1712,2381.8634,2211.534,2255.49,61,0
+LEU.US,D,20071203,000000,2260.9898,2269.2316,2214.2865,2230.77,43,0
+LEU.US,D,20071204,000000,2225.2735,2244.5043,2200.5482,2208.79,33,0
+LEU.US,D,20071205,000000,2222.5294,2307.6943,2203.2986,2271.98,80,0
+LEU.US,D,20071206,000000,2271.9792,2335.1661,2219.7814,2291.21,37,0
+LEU.US,D,20071207,000000,2302.195,2472.5245,2266.4808,2467.03,72,0
+LEU.US,D,20071210,000000,2521.9792,2598.9023,2500.0012,2541.21,62,0
+LEU.US,D,20071211,000000,2557.6905,2576.9213,2381.8665,2398.35,37,0
+LEU.US,D,20071212,000000,2499.9988,2521.9768,2401.0977,2458.79,35,0
+LEU.US,D,20071213,000000,2442.3055,2464.2835,2398.3495,2447.8,25,0
+LEU.US,D,20071214,000000,2439.562,2510.9906,2401.1004,2461.54,39,0
+LEU.US,D,20071217,000000,2417.5836,2557.6935,2398.3528,2541.21,57,0
+LEU.US,D,20071218,000000,2552.2018,2623.6305,2486.2676,2543.96,60,0
+LEU.US,D,20071219,000000,2543.961,2604.4006,2535.7192,2554.95,29,0
+LEU.US,D,20071220,000000,2554.9449,2623.6263,2552.1977,2609.89,42,0
+LEU.US,D,20071221,000000,2623.6306,2662.0922,2563.191,2574.18,67,0
+LEU.US,D,20071224,000000,2571.4285,2651.0988,2571.4285,2609.89,14,0
+LEU.US,D,20071226,000000,2609.886,2609.886,2557.6883,2565.93,24,0
+LEU.US,D,20071227,000000,2574.1803,2582.4221,2458.7955,2464.29,40,0
+LEU.US,D,20071228,000000,2467.0337,2502.748,2450.5502,2480.77,26,0
+LEU.US,D,20071231,000000,2464.2882,2500.0026,2456.0465,2472.53,22,0
+LEU.US,D,20080102,000000,2456.0415,2494.503,2365.3822,2417.58,65,0
+LEU.US,D,20080103,000000,2445.0592,2445.0592,2271.9819,2293.96,59,0
+LEU.US,D,20080104,000000,2266.4843,2285.7151,2186.8139,2230.77,66,0
+LEU.US,D,20080107,000000,2236.2676,2318.6853,2197.806,2293.96,63,0
+LEU.US,D,20080108,000000,2310.4404,2368.1327,2219.781,2230.77,46,0
+LEU.US,D,20080109,000000,2263.741,2280.2245,2195.0595,2274.73,72,0
+LEU.US,D,20080110,000000,2252.7428,2293.9515,2206.0395,2255.49,31,0
+LEU.US,D,20080111,000000,2233.5163,2282.9668,2214.2855,2219.78,19,0
+LEU.US,D,20080114,000000,2247.2524,2368.1315,2228.0217,2329.67,34,0
+LEU.US,D,20080115,000000,2293.954,2313.1848,2222.5255,2228.02,27,0
+LEU.US,D,20080116,000000,2217.0327,2274.725,2203.2965,2219.78,47,0
+LEU.US,D,20080117,000000,2247.2531,2307.6927,2142.8575,2170.33,40,0
+LEU.US,D,20080118,000000,2184.0635,2239.0085,2005.4923,2057.69,54,0
+LEU.US,D,20080122,000000,1945.0549,2057.6923,1936.8132,2000,43,0
+LEU.US,D,20080123,000000,1956.0425,2052.1963,1909.3392,2038.46,66,0
+LEU.US,D,20080124,000000,2041.2137,2126.3787,2019.2356,2054.95,31,0
+LEU.US,D,20080125,000000,2085.163,2131.8663,1994.5037,2008.24,37,0
+LEU.US,D,20080128,000000,2008.245,2093.41,1983.5197,2093.41,35,0
+LEU.US,D,20080129,000000,2109.889,2236.2625,2074.1747,2208.79,36,0
+LEU.US,D,20080130,000000,2189.5632,2217.0357,2101.651,2112.64,24,0
+LEU.US,D,20080131,000000,2123.6235,2258.2387,2085.162,2217.03,38,0
+LEU.US,D,20080201,000000,2225.272,2288.4587,2189.5578,2247.25,28,0
+LEU.US,D,20080204,000000,2244.5084,2307.6953,2228.0249,2282.97,31,0
+LEU.US,D,20080205,000000,2241.7604,2304.9473,2162.09,2162.09,23,0
+LEU.US,D,20080206,000000,2184.0619,2222.5234,2087.9083,2096.15,20,0
+LEU.US,D,20080207,000000,2087.913,2140.1108,2065.9349,2120.88,21,0
+LEU.US,D,20080208,000000,2118.1275,2189.556,2087.9078,2145.6,27,0
+LEU.US,D,20080211,000000,2151.1018,2162.0908,2082.4204,2142.86,23,0
+LEU.US,D,20080212,000000,2156.5887,2178.5667,2112.6328,2115.38,16,0
+LEU.US,D,20080213,000000,2131.8646,2247.249,2131.8646,2236.26,35,0
+LEU.US,D,20080214,000000,2244.5071,2293.9576,2148.3531,2211.54,27,0
+LEU.US,D,20080215,000000,2200.551,2219.7818,2142.8586,2211.54,15,0
+LEU.US,D,20080219,000000,2236.264,2329.6706,2222.5277,2280.22,26,0
+LEU.US,D,20080220,000000,2266.4846,2425.8253,2252.7483,2401.1,38,0
+LEU.US,D,20080221,000000,2472.5298,2497.2551,2291.211,2302.2,44,0
+LEU.US,D,20080222,000000,2310.4349,2480.7642,2310.4349,2445.05,59,0
+LEU.US,D,20080225,000000,2505.4957,2557.6935,2425.8253,2541.21,55,0
+LEU.US,D,20080226,000000,2140.114,2140.114,1760.9924,1873.63,427,0
+LEU.US,D,20080227,000000,1923.0765,2027.4721,1884.615,1939.56,108,0
+LEU.US,D,20080228,000000,1939.5596,1939.5596,1739.0102,1769.23,150,0
+LEU.US,D,20080229,000000,1780.2226,1780.2226,1667.585,1752.75,123,0
+LEU.US,D,20080303,000000,1766.4834,1766.4834,1574.1757,1609.89,113,0
+LEU.US,D,20080304,000000,1590.6591,1593.4064,1428.5712,1469.78,113,0
+LEU.US,D,20080305,000000,1513.7365,1579.6706,1483.5167,1530.22,44,0
+LEU.US,D,20080306,000000,1546.7047,1563.1883,1431.32,1431.32,56,0
+LEU.US,D,20080307,000000,1406.593,1486.2633,1387.3622,1439.56,53,0
+LEU.US,D,20080310,000000,1442.3054,1442.3054,1313.1848,1337.91,46,0
+LEU.US,D,20080311,000000,1359.8898,1387.3623,1239.0107,1329.67,44,0
+LEU.US,D,20080312,000000,1332.4225,1332.4225,1244.5101,1274.73,62,0
+LEU.US,D,20080313,000000,1239.0129,1282.969,1195.0568,1271.98,92,0
+LEU.US,D,20080314,000000,1291.2069,1299.4487,1101.6468,1148.35,78,0
+LEU.US,D,20080317,000000,1098.9034,1118.1342,1019.2329,1052.2,51,0
+LEU.US,D,20080318,000000,1098.8976,1104.3921,978.0189,1046.7,69,0
+LEU.US,D,20080319,000000,1068.6781,1093.4033,887.36,887.36,75,0
+LEU.US,D,20080320,000000,917.5864,983.5208,865.3884,934.07,114,0
+LEU.US,D,20080324,000000,953.2944,1109.8874,942.3054,1027.47,102,0
+LEU.US,D,20080325,000000,1079.6708,1079.6708,983.5169,1060.44,77,0
+LEU.US,D,20080326,000000,1071.429,1096.1543,1030.2202,1060.44,39,0
+LEU.US,D,20080327,000000,1060.437,1076.9204,1016.481,1027.47,38,0
+LEU.US,D,20080328,000000,1054.9443,1054.9443,980.7685,1019.23,52,0
+LEU.US,D,20080331,000000,1010.9855,1052.1942,1010.9855,1016.48,37,0
+LEU.US,D,20080401,000000,1079.6738,1142.8608,1032.9704,1123.63,63,0
+LEU.US,D,20080402,000000,1129.1227,1153.8481,1109.8919,1131.87,42,0
+LEU.US,D,20080403,000000,1140.106,1552.1925,1131.8643,1445.05,168,0
+LEU.US,D,20080404,000000,1538.4611,1686.8127,1423.0765,1439.56,192,0
+LEU.US,D,20080407,000000,1494.5045,1532.9661,1348.9002,1379.12,89,0
+LEU.US,D,20080408,000000,1359.8912,1436.8143,1346.1549,1401.1,49,0
+LEU.US,D,20080409,000000,1453.2921,1478.0173,1368.1276,1395.6,52,0
+LEU.US,D,20080410,000000,1365.3865,1425.8261,1359.8919,1381.87,52,0
+LEU.US,D,20080411,000000,1373.6311,1483.5216,1359.8948,1414.84,60,0
+LEU.US,D,20080414,000000,1461.5349,1464.2822,1384.612,1406.59,44,0
+LEU.US,D,20080415,000000,1431.3188,1431.3188,1362.6375,1390.11,54,0
+LEU.US,D,20080416,000000,1379.1227,1401.1008,1362.6392,1381.87,45,0
+LEU.US,D,20080417,000000,1346.1527,1365.3835,1247.2517,1348.9,41,0
+LEU.US,D,20080418,000000,1370.8782,1401.098,1326.9222,1379.12,34,0
+LEU.US,D,20080421,000000,1370.879,1412.0878,1348.901,1359.89,38,0
+LEU.US,D,20080422,000000,1381.8724,1381.8724,1263.7401,1293.96,38,0
+LEU.US,D,20080423,000000,1302.1998,1302.1998,1244.5074,1271.98,26,0
+LEU.US,D,20080424,000000,1269.2295,1329.669,1178.5703,1318.68,43,0
+LEU.US,D,20080425,000000,1326.9249,1398.3535,1313.1886,1381.87,37,0
+LEU.US,D,20080428,000000,1401.0972,1431.317,1373.6248,1398.35,34,0
+LEU.US,D,20080429,000000,1409.339,1425.8225,1373.6248,1398.35,31,0
+LEU.US,D,20080430,000000,1280.2245,1337.917,1239.0156,1274.73,65,0
+LEU.US,D,20080501,000000,1271.9748,1315.9307,1252.7441,1296.7,29,0
+LEU.US,D,20080502,000000,1291.2082,1321.428,1277.472,1299.45,30,0
+LEU.US,D,20080505,000000,1313.1821,1348.8962,1280.2151,1335.16,31,0
+LEU.US,D,20080506,000000,1348.8981,1442.3045,1318.6784,1436.81,47,0
+LEU.US,D,20080507,000000,1456.04,1510.9849,1447.7983,1456.04,68,0
+LEU.US,D,20080508,000000,1494.5032,1494.5032,1392.855,1447.8,30,0
+LEU.US,D,20080509,000000,1442.3119,1478.0263,1414.8393,1464.29,23,0
+LEU.US,D,20080512,000000,1469.7838,1543.9599,1467.0366,1513.74,38,0
+LEU.US,D,20080513,000000,1505.4903,1546.699,1505.4903,1535.71,20,0
+LEU.US,D,20080514,000000,1541.2041,1659.3356,1541.2041,1585.16,43,0
+LEU.US,D,20080515,000000,1607.1396,1670.3262,1596.1506,1656.59,42,0
+LEU.US,D,20080516,000000,1664.831,1733.5122,1651.0948,1675.82,50,0
+LEU.US,D,20080519,000000,1681.3222,1848.905,1681.3222,1763.74,74,0
+LEU.US,D,20080520,000000,1763.7359,1848.9008,1736.2634,1829.67,66,0
+LEU.US,D,20080521,000000,1851.6523,1909.3447,1758.2455,1763.74,63,0
+LEU.US,D,20080522,000000,1788.4625,1815.9351,1700.5504,1760.99,39,0
+LEU.US,D,20080523,000000,1755.499,1785.7189,1670.334,1744.51,35,0
+LEU.US,D,20080527,000000,1708.7912,1774.7253,1662.0879,1750,27,0
+LEU.US,D,20080528,000000,1752.7515,1901.1036,1752.7515,1884.62,42,0
+LEU.US,D,20080529,000000,1884.6181,1931.3214,1854.3982,1862.64,34,0
+LEU.US,D,20080530,000000,1859.8948,1923.0818,1857.1475,1914.84,29,0
+LEU.US,D,20080602,000000,1945.054,1947.8013,1848.9002,1879.12,33,0
+LEU.US,D,20080603,000000,1890.1075,1890.1075,1763.734,1807.69,37,0
+LEU.US,D,20080604,000000,1813.1835,1873.6229,1777.4693,1796.7,25,0
+LEU.US,D,20080605,000000,1796.6989,1892.8525,1796.6989,1865.38,26,0
+LEU.US,D,20080606,000000,1857.1405,1865.3822,1799.4483,1807.69,22,0
+LEU.US,D,20080609,000000,1818.6827,1881.8696,1785.7157,1821.43,27,0
+LEU.US,D,20080610,000000,1788.4631,1810.4412,1678.5729,1711.54,39,0
+LEU.US,D,20080611,000000,1711.5373,1744.5043,1697.801,1708.79,19,0
+LEU.US,D,20080612,000000,1736.2682,1763.7408,1717.0374,1744.51,19,0
+LEU.US,D,20080613,000000,1785.7123,1840.6572,1777.4705,1837.91,24,0
+LEU.US,D,20080616,000000,1835.1663,1840.6608,1788.4629,1821.43,20,0
+LEU.US,D,20080617,000000,1840.6598,1854.3961,1788.462,1810.44,13,0
+LEU.US,D,20080618,000000,1804.9453,1826.9233,1714.2859,1780.22,19,0
+LEU.US,D,20080619,000000,1785.7143,1796.7033,1730.7692,1750,18,0
+LEU.US,D,20080620,000000,1730.7685,1736.263,1560.4389,1659.34,64,0
+LEU.US,D,20080623,000000,1651.0945,1717.0284,1612.6331,1645.6,33,0
+LEU.US,D,20080624,000000,1659.3452,1678.576,1543.9603,1604.4,32,0
+LEU.US,D,20080625,000000,1604.3916,1689.5562,1590.6554,1675.82,23,0
+LEU.US,D,20080626,000000,1634.6163,1659.3416,1554.9459,1620.88,47,0
+LEU.US,D,20080627,000000,1612.6419,1673.0816,1593.4111,1634.62,45,0
+LEU.US,D,20080630,000000,1656.5937,1728.0223,1656.5937,1670.33,28,0
+LEU.US,D,20080701,000000,1675.8213,1719.7772,1634.6126,1717.03,36,0
+LEU.US,D,20080702,000000,1719.7837,1747.2563,1543.9592,1563.19,38,0
+LEU.US,D,20080703,000000,1565.9348,1565.9348,1310.4402,1340.66,58,0
+LEU.US,D,20080707,000000,1348.9062,1428.5768,1271.9828,1304.95,48,0
+LEU.US,D,20080708,000000,1299.4521,1368.1335,1181.3201,1351.65,49,0
+LEU.US,D,20080709,000000,1348.8966,1373.6218,1282.9628,1285.71,19,0
+LEU.US,D,20080710,000000,1293.9571,1318.6824,1228.0229,1260.99,21,0
+LEU.US,D,20080711,000000,1252.7428,1258.2372,1208.7869,1255.49,25,0
+LEU.US,D,20080714,000000,1266.4863,1291.2116,1219.7829,1252.75,25,0
+LEU.US,D,20080715,000000,1236.2613,1318.6787,1178.5691,1277.47,32,0
+LEU.US,D,20080716,000000,1293.9587,1392.86,1258.2443,1392.86,21,0
+LEU.US,D,20080717,000000,1401.0954,1491.7545,1392.8536,1486.26,26,0
+LEU.US,D,20080718,000000,1494.5067,1494.5067,1390.111,1401.1,18,0
+LEU.US,D,20080721,000000,1401.0998,1403.8471,1299.4514,1370.88,31,0
+LEU.US,D,20080722,000000,1359.8858,1398.3472,1346.1496,1395.6,16,0
+LEU.US,D,20080723,000000,1406.5939,1489.0116,1392.8577,1450.55,20,0
+LEU.US,D,20080724,000000,1478.0184,1497.2491,1379.1175,1406.59,20,0
+LEU.US,D,20080725,000000,1423.0792,1483.5189,1420.3319,1442.31,18,0
+LEU.US,D,20080728,000000,1442.305,1508.239,1442.305,1497.25,12,0
+LEU.US,D,20080729,000000,1499.9978,1579.668,1486.2615,1557.69,18,0
+LEU.US,D,20080730,000000,1560.4362,1590.656,1464.2826,1546.7,19,0
+LEU.US,D,20080731,000000,1524.7296,1552.2022,1434.07,1434.07,20,0
+LEU.US,D,20080801,000000,1434.069,1445.0581,1387.3656,1423.08,10,0
+LEU.US,D,20080804,000000,1434.065,1447.8013,1373.6255,1379.12,15,0
+LEU.US,D,20080805,000000,1384.6107,1406.5887,1348.8965,1365.38,15,0
+LEU.US,D,20080806,000000,1423.0818,1491.7633,1390.1146,1414.84,23,0
+LEU.US,D,20080807,000000,1412.0852,1414.8325,1373.6238,1387.36,21,0
+LEU.US,D,20080808,000000,1376.3773,1403.8499,1359.8937,1373.63,16,0
+LEU.US,D,20080811,000000,1370.8811,1475.2769,1365.3866,1412.09,22,0
+LEU.US,D,20080812,000000,1414.831,1447.798,1376.3696,1425.82,12,0
+LEU.US,D,20080813,000000,1428.5714,1516.4835,1414.8352,1500,17,0
+LEU.US,D,20080814,000000,1500.0046,1552.2026,1450.5539,1524.73,17,0
+LEU.US,D,20080815,000000,1513.7342,1552.1957,1456.042,1478.02,15,0
+LEU.US,D,20080818,000000,1497.2556,1546.7063,1486.2666,1532.97,31,0
+LEU.US,D,20080819,000000,1519.2348,1574.18,1494.5095,1574.18,39,0
+LEU.US,D,20080820,000000,1579.6736,1590.6626,1524.7284,1563.19,15,0
+LEU.US,D,20080821,000000,1549.4471,1640.1062,1538.4581,1626.37,26,0
+LEU.US,D,20080822,000000,1609.8862,1648.3477,1579.6665,1596.15,11,0
+LEU.US,D,20080825,000000,1596.1533,1615.384,1516.483,1549.45,13,0
+LEU.US,D,20080826,000000,1557.6933,1587.9131,1475.2757,1510.99,12,0
+LEU.US,D,20080827,000000,1513.7395,1615.3881,1478.0251,1593.41,15,0
+LEU.US,D,20080828,000000,1593.4038,1620.8762,1574.173,1607.14,12,0
+LEU.US,D,20080829,000000,1596.1563,1607.1453,1568.6837,1582.42,9,0
+LEU.US,D,20080902,000000,1582.4184,1620.88,1450.5502,1480.77,24,0
+LEU.US,D,20080903,000000,1527.4739,1582.419,1469.7816,1571.43,32,0
+LEU.US,D,20080904,000000,1568.6856,1659.3452,1532.9712,1604.4,36,0
+LEU.US,D,20080905,000000,1596.1533,1596.1533,1486.2632,1549.45,29,0
+LEU.US,D,20080908,000000,1585.1677,1593.4095,1472.5302,1502.75,21,0
+LEU.US,D,20080909,000000,1475.271,1499.9962,1263.7331,1296.7,45,0
+LEU.US,D,20080910,000000,1310.4437,1351.6526,1244.5094,1324.18,27,0
+LEU.US,D,20080911,000000,1304.9447,1373.626,1244.5052,1329.67,15,0
+LEU.US,D,20080912,000000,1315.9309,1428.568,1310.4364,1406.59,17,0
+LEU.US,D,20080915,000000,1324.1745,1376.3723,1293.9548,1318.68,24,0
+LEU.US,D,20080916,000000,1318.6831,1412.0898,1299.4523,1381.87,32,0
+LEU.US,D,20080917,000000,1368.1363,1401.1034,1263.7404,1354.4,37,0
+LEU.US,D,20080918,000000,1381.867,1568.68,1370.878,1568.68,37,0
+LEU.US,D,20080919,000000,1568.6827,1571.43,1403.8474,1571.43,54,0
+LEU.US,D,20080922,000000,1565.9341,1590.6593,1494.5055,1500,23,0
+LEU.US,D,20080923,000000,1497.2484,1524.7208,1403.842,1425.82,20,0
+LEU.US,D,20080924,000000,1450.5506,1467.0341,1395.6055,1401.1,24,0
+LEU.US,D,20080925,000000,1409.3395,1478.0208,1409.3395,1458.79,12,0
+LEU.US,D,20080926,000000,1467.0373,1469.7845,1401.103,1464.29,12,0
+LEU.US,D,20080929,000000,1428.5711,1447.8018,1263.736,1329.67,29,0
+LEU.US,D,20080930,000000,1373.6229,1486.26,1271.9748,1486.26,26,0
+LEU.US,D,20081001,000000,1458.7932,1467.035,1354.3974,1381.87,15,0
+LEU.US,D,20081002,000000,1370.8758,1398.3482,1184.063,1217.03,35,0
+LEU.US,D,20081003,000000,1236.2639,1263.7364,1126.3737,1140.11,24,0
+LEU.US,D,20081006,000000,1098.9024,1115.3859,961.5396,1041.21,36,0
+LEU.US,D,20081007,000000,1057.6872,1104.3903,975.27,975.27,32,0
+LEU.US,D,20081008,000000,961.5428,1093.4115,879.1249,994.51,46,0
+LEU.US,D,20081009,000000,1032.9616,1054.9395,945.05,945.05,24,0
+LEU.US,D,20081010,000000,942.3068,1098.9,892.8563,1098.9,44,0
+LEU.US,D,20081013,000000,1153.8424,1175.8204,1057.6889,1126.37,29,0
+LEU.US,D,20081014,000000,1181.3175,1186.812,1057.6913,1098.9,23,0
+LEU.US,D,20081015,000000,1079.6647,1098.8953,945.05,945.05,29,0
+LEU.US,D,20081016,000000,961.5389,1060.44,945.0553,1060.44,30,0
+LEU.US,D,20081017,000000,1013.7321,1096.1493,994.5014,1035.71,18,0
+LEU.US,D,20081020,000000,1071.4275,1107.1418,1049.4495,1098.9,20,0
+LEU.US,D,20081021,000000,1082.4155,1148.3494,1046.7013,1087.91,23,0
+LEU.US,D,20081022,000000,1054.9417,1098.8976,999.9969,1046.7,16,0
+LEU.US,D,20081023,000000,1060.4414,1060.4414,953.2984,991.76,28,0
+LEU.US,D,20081024,000000,931.3212,1010.9918,906.5959,1002.75,26,0
+LEU.US,D,20081027,000000,958.7954,1008.2461,920.3337,934.07,20,0
+LEU.US,D,20081028,000000,994.5021,1016.48,901.0958,1016.48,24,0
+LEU.US,D,20081029,000000,1013.7331,1060.4362,964.2827,1046.7,31,0
+LEU.US,D,20081030,000000,1087.9172,1087.9172,1016.4883,1054.95,26,0
+LEU.US,D,20081031,000000,1046.7076,1167.5872,1016.4877,1134.62,36,0
+LEU.US,D,20081103,000000,1134.6165,1181.3198,1112.6384,1151.1,13,0
+LEU.US,D,20081104,000000,1222.5292,1244.5073,1170.3313,1241.76,17,0
+LEU.US,D,20081105,000000,1222.5317,1252.7516,1104.3994,1184.07,24,0
+LEU.US,D,20081106,000000,1170.3291,1208.7906,1030.2192,1049.45,16,0
+LEU.US,D,20081107,000000,1057.6948,1140.1126,1057.6948,1112.64,15,0
+LEU.US,D,20081110,000000,1162.086,1208.7892,1090.6575,1118.13,20,0
+LEU.US,D,20081111,000000,1104.3992,1181.3225,1076.9266,1123.63,11,0
+LEU.US,D,20081112,000000,1107.1433,1126.3741,1049.451,1060.44,14,0
+LEU.US,D,20081113,000000,1071.4302,1101.65,964.2872,1101.65,26,0
+LEU.US,D,20081114,000000,978.0212,1112.6365,978.0212,1019.23,16,0
+LEU.US,D,20081117,000000,1021.9828,1093.4117,1010.9938,1054.95,14,0
+LEU.US,D,20081118,000000,1057.6879,1085.1603,989.0069,1035.71,18,0
+LEU.US,D,20081119,000000,1032.9628,1074.1714,950.5455,956.04,28,0
+LEU.US,D,20081120,000000,947.808,958.7971,804.95,804.95,36,0
+LEU.US,D,20081121,000000,865.3843,865.3843,708.7909,829.67,34,0
+LEU.US,D,20081124,000000,840.6571,920.3272,769.2287,917.58,28,0
+LEU.US,D,20081125,000000,928.572,950.55,837.9126,950.55,18,0
+LEU.US,D,20081126,000000,912.0848,1021.9745,909.3375,1016.48,19,0
+LEU.US,D,20081128,000000,1002.7451,1063.1845,1002.7451,1057.69,6,0
+LEU.US,D,20081201,000000,1065.9336,1071.4281,928.571,939.56,17,0
+LEU.US,D,20081202,000000,975.2783,1021.9818,923.0803,1013.74,15,0
+LEU.US,D,20081203,000000,986.2658,1087.9144,964.2877,1052.2,28,0
+LEU.US,D,20081204,000000,1035.712,1093.4042,1008.2396,1057.69,21,0
+LEU.US,D,20081205,000000,1035.7157,1087.9135,997.2541,1071.43,23,0
+LEU.US,D,20081208,000000,1096.1551,1181.32,1071.4298,1181.32,28,0
+LEU.US,D,20081209,000000,1164.8373,1222.5297,1131.8702,1162.09,19,0
+LEU.US,D,20081210,000000,1173.0724,1225.27,1173.0724,1225.27,18,0
+LEU.US,D,20081211,000000,1211.5426,1313.1913,1164.8392,1184.07,24,0
+LEU.US,D,20081212,000000,1167.5867,1280.2245,1107.147,1274.73,15,0
+LEU.US,D,20081215,000000,1288.4573,1291.2046,1170.3258,1206.04,15,0
+LEU.US,D,20081216,000000,1230.767,1266.4812,1129.1188,1197.8,25,0
+LEU.US,D,20081217,000000,1195.0599,1195.0599,1134.6201,1164.84,22,0
+LEU.US,D,20081218,000000,1164.8363,1178.5726,1134.6165,1151.1,20,0
+LEU.US,D,20081219,000000,1170.3345,1219.7853,1140.1146,1164.84,32,0
+LEU.US,D,20081222,000000,1167.5863,1192.3117,1107.1465,1153.85,15,0
+LEU.US,D,20081223,000000,1137.3583,1181.3142,1049.4465,1065.93,20,0
+LEU.US,D,20081224,000000,1063.188,1068.6826,1024.7265,1041.21,11,0
+LEU.US,D,20081226,000000,1054.9466,1101.65,1021.9796,1101.65,10,0
+LEU.US,D,20081229,000000,1162.0893,1162.0893,1008.2429,1041.21,15,0
+LEU.US,D,20081230,000000,1052.2019,1093.4108,1052.2019,1074.18,18,0
+LEU.US,D,20081231,000000,1057.6953,1277.4762,1057.6953,1233.52,39,0
+LEU.US,D,20090102,000000,1233.5162,1365.3843,1233.5162,1329.67,27,0
+LEU.US,D,20090105,000000,1315.936,1428.5735,1293.958,1412.09,24,0
+LEU.US,D,20090106,000000,1406.5915,1508.2397,1376.3718,1478.02,29,0
+LEU.US,D,20090107,000000,1442.3068,1442.3068,1351.6475,1379.12,21,0
+LEU.US,D,20090108,000000,1368.1288,1453.2935,1365.3816,1436.81,16,0
+LEU.US,D,20090109,000000,1464.2892,1505.4981,1434.0693,1483.52,22,0
+LEU.US,D,20090112,000000,1442.3038,1475.2707,1431.3148,1456.04,23,0
+LEU.US,D,20090113,000000,1447.8056,1510.9926,1412.0913,1483.52,33,0
+LEU.US,D,20090114,000000,1486.2653,1497.2543,1414.8367,1461.54,39,0
+LEU.US,D,20090115,000000,1461.5341,1535.7097,1401.0947,1505.49,25,0
+LEU.US,D,20090116,000000,1524.7204,1563.1818,1420.3251,1475.27,28,0
+LEU.US,D,20090120,000000,1456.0489,1480.7743,1387.3674,1414.84,25,0
+LEU.US,D,20090121,000000,1434.069,1447.8053,1398.3547,1423.08,39,0
+LEU.US,D,20090122,000000,1431.319,1461.5388,1390.1102,1420.33,32,0
+LEU.US,D,20090123,000000,1412.091,1461.5416,1381.8711,1423.08,22,0
+LEU.US,D,20090126,000000,1434.07,1519.2351,1398.3556,1434.07,29,0
+LEU.US,D,20090127,000000,1436.8143,1475.2759,1398.3527,1401.1,24,0
+LEU.US,D,20090128,000000,1434.0674,1461.54,1414.8367,1461.54,18,0
+LEU.US,D,20090129,000000,1445.0535,1469.7788,1417.581,1428.57,13,0
+LEU.US,D,20090130,000000,1461.5367,1461.5367,1387.361,1398.35,15,0
+LEU.US,D,20090202,000000,1392.8573,1417.5825,1302.1979,1390.11,17,0
+LEU.US,D,20090203,000000,1384.6167,1447.8035,1359.8914,1431.32,17,0
+LEU.US,D,20090204,000000,1434.0653,1489.0103,1401.0982,1409.34,29,0
+LEU.US,D,20090205,000000,1401.1029,1453.3008,1337.9159,1434.07,31,0
+LEU.US,D,20090206,000000,1420.3306,1532.968,1420.3306,1510.99,31,0
+LEU.US,D,20090209,000000,1500.0037,1532.9708,1486.2674,1513.74,21,0
+LEU.US,D,20090210,000000,1510.99,1642.8582,1494.5065,1510.99,38,0
+LEU.US,D,20090211,000000,1543.9517,1585.1604,1494.5013,1535.71,28,0
+LEU.US,D,20090212,000000,1535.7149,1593.4073,1502.7479,1590.66,35,0
+LEU.US,D,20090213,000000,1596.1547,1640.1108,1574.1767,1620.88,17,0
+LEU.US,D,20090217,000000,1554.942,1648.3484,1414.8324,1576.92,21,0
+LEU.US,D,20090218,000000,1590.6626,1609.8934,1500.0031,1563.19,18,0
+LEU.US,D,20090219,000000,1582.4198,1607.1451,1538.4637,1552.2,28,0
+LEU.US,D,20090220,000000,1513.7363,1530.2198,1412.0879,1500,21,0
+LEU.US,D,20090223,000000,1510.9849,1568.6771,1417.5786,1456.04,20,0
+LEU.US,D,20090224,000000,1486.2682,1508.2463,1442.312,1494.51,19,0
+LEU.US,D,20090225,000000,1486.2643,1494.5061,1442.3082,1450.55,16,0
+LEU.US,D,20090226,000000,1392.8555,1552.196,1390.1083,1398.35,29,0
+LEU.US,D,20090227,000000,1376.3755,1431.3206,1365.3865,1381.87,29,0
+LEU.US,D,20090302,000000,1337.9101,1368.1298,1024.7238,1038.46,42,0
+LEU.US,D,20090303,000000,1057.6931,1107.1437,956.0447,980.77,58,0
+LEU.US,D,20090304,000000,1000.0019,1052.1998,997.2547,1021.98,35,0
+LEU.US,D,20090305,000000,999.9987,1002.746,947.801,958.79,19,0
+LEU.US,D,20090306,000000,956.0396,975.2703,895.6004,925.82,24,0
+LEU.US,D,20090309,000000,917.5818,964.285,906.5927,909.34,21,0
+LEU.US,D,20090310,000000,936.8153,939.5626,898.3537,912.09,26,0
+LEU.US,D,20090311,000000,923.0751,1005.4925,906.5916,978.02,23,0
+LEU.US,D,20090312,000000,975.2759,1052.199,961.5396,1041.21,23,0
+LEU.US,D,20090313,000000,1052.2008,1060.4426,1005.4974,1032.97,15,0
+LEU.US,D,20090316,000000,1057.6962,1079.6743,1005.4982,1013.74,17,0
+LEU.US,D,20090317,000000,1013.7367,1060.44,989.0114,1060.44,17,0
+LEU.US,D,20090318,000000,1057.6922,1123.6263,1019.2307,1109.89,17,0
+LEU.US,D,20090319,000000,1156.5903,1217.0297,1123.6234,1186.81,16,0
+LEU.US,D,20090320,000000,1200.5485,1499.9988,1140.1089,1458.79,84,0
+LEU.US,D,20090323,000000,1392.856,1508.2405,1359.889,1458.79,36,0
+LEU.US,D,20090324,000000,1475.2738,1491.7573,1376.3727,1379.12,31,0
+LEU.US,D,20090325,000000,1423.075,1423.075,1282.9653,1368.13,36,0
+LEU.US,D,20090326,000000,1384.619,1401.1026,1340.6629,1373.63,27,0
+LEU.US,D,20090327,000000,1420.3267,1436.8102,1329.6675,1357.14,20,0
+LEU.US,D,20090330,000000,1302.1973,1329.6698,1219.7797,1299.45,17,0
+LEU.US,D,20090331,000000,1321.4273,1362.636,1291.2075,1318.68,18,0
+LEU.US,D,20090401,000000,1296.7008,1387.36,1236.2614,1387.36,26,0
+LEU.US,D,20090402,000000,1392.8562,1497.2518,1368.131,1489.01,48,0
+LEU.US,D,20090403,000000,1508.2435,1532.9688,1445.0566,1491.76,33,0
+LEU.US,D,20090406,000000,1445.0576,1516.4863,1423.0795,1502.75,29,0
+LEU.US,D,20090407,000000,1472.5235,1478.018,1425.8203,1456.04,23,0
+LEU.US,D,20090408,000000,1464.2859,1532.9673,1395.6046,1530.22,21,0
+LEU.US,D,20090409,000000,1552.1986,1620.88,1532.9679,1620.88,27,0
+LEU.US,D,20090413,000000,1593.4084,1640.1118,1521.9798,1631.87,28,0
+LEU.US,D,20090414,000000,1598.9024,1728.0233,1563.188,1681.32,34,0
+LEU.US,D,20090415,000000,1673.0807,1675.8279,1579.6739,1623.63,16,0
+LEU.US,D,20090416,000000,1642.8607,1642.8607,1538.4648,1593.41,25,0
+LEU.US,D,20090417,000000,1593.4057,1648.3508,1565.9332,1629.12,18,0
+LEU.US,D,20090420,000000,1590.6591,1609.8899,1456.0437,1469.78,22,0
+LEU.US,D,20090421,000000,1475.2757,1519.2318,1414.8361,1510.99,20,0
+LEU.US,D,20090422,000000,1478.0224,1604.3961,1456.0444,1560.44,22,0
+LEU.US,D,20090423,000000,1585.161,1620.8752,1549.4468,1596.15,29,0
+LEU.US,D,20090424,000000,1618.1271,1730.7642,1593.4019,1695.05,39,0
+LEU.US,D,20090427,000000,1662.0872,1887.3618,1623.6257,1769.23,62,0
+LEU.US,D,20090428,000000,1752.7442,1777.4695,1675.8213,1717.03,26,0
+LEU.US,D,20090429,000000,1733.5123,1832.4132,1717.0288,1785.71,36,0
+LEU.US,D,20090430,000000,1832.4182,1832.4182,1700.55,1700.55,28,0
+LEU.US,D,20090501,000000,1695.0542,1821.4278,1656.5927,1769.23,27,0
+LEU.US,D,20090504,000000,1760.9889,1895.6043,1760.9889,1859.89,53,0
+LEU.US,D,20090505,000000,1837.915,1931.3218,1799.4534,1923.08,32,0
+LEU.US,D,20090506,000000,1934.0692,1989.0143,1840.6624,1953.3,37,0
+LEU.US,D,20090507,000000,1906.5939,1906.5939,1521.9785,1560.44,69,0
+LEU.US,D,20090508,000000,1585.1679,1620.8823,1453.2995,1532.97,41,0
+LEU.US,D,20090511,000000,1491.7535,1524.7204,1456.0393,1475.27,23,0
+LEU.US,D,20090512,000000,1513.7377,1516.4849,1376.3749,1431.32,33,0
+LEU.US,D,20090513,000000,1409.339,1431.317,1280.2183,1288.46,38,0
+LEU.US,D,20090514,000000,1299.4537,1357.1462,1184.0688,1313.19,34,0
+LEU.US,D,20090515,000000,1304.9411,1346.1498,1214.282,1236.26,26,0
+LEU.US,D,20090518,000000,1318.6827,1346.1553,1258.2431,1321.43,30,0
+LEU.US,D,20090519,000000,1329.6702,1395.6043,1269.2307,1359.89,29,0
+LEU.US,D,20090520,000000,1346.1496,1461.5339,1340.6551,1395.6,46,0
+LEU.US,D,20090521,000000,1412.0878,1412.0878,1310.4395,1359.89,43,0
+LEU.US,D,20090522,000000,1346.1557,1417.5843,1346.1557,1381.87,26,0
+LEU.US,D,20090526,000000,1376.3743,1510.9898,1376.3743,1480.77,37,0
+LEU.US,D,20090527,000000,1486.2594,1535.7098,1423.0728,1425.82,30,0
+LEU.US,D,20090528,000000,1425.8265,1469.7826,1373.6286,1442.31,20,0
+LEU.US,D,20090529,000000,1439.5602,1480.769,1417.5822,1469.78,26,0
+LEU.US,D,20090601,000000,1472.5305,1576.9263,1469.7832,1563.19,28,0
+LEU.US,D,20090602,000000,1560.4417,1717.0353,1554.9472,1692.31,46,0
+LEU.US,D,20090603,000000,1640.1144,1675.8288,1560.4438,1604.4,24,0
+LEU.US,D,20090604,000000,1620.8821,1700.5526,1576.926,1673.08,21,0
+LEU.US,D,20090605,000000,1692.31,1725.2771,1648.3539,1692.31,21,0
+LEU.US,D,20090608,000000,1708.7962,1708.7962,1590.664,1664.84,22,0
+LEU.US,D,20090609,000000,1664.831,1763.7319,1642.853,1675.82,36,0
+LEU.US,D,20090610,000000,1725.2743,1741.7578,1645.604,1689.56,27,0
+LEU.US,D,20090611,000000,1697.799,1728.0187,1675.821,1686.81,21,0
+LEU.US,D,20090612,000000,1670.328,1703.295,1601.6467,1648.35,17,0
+LEU.US,D,20090615,000000,1631.8681,1631.8681,1472.5275,1500,31,0
+LEU.US,D,20090616,000000,1510.9854,1554.9413,1401.0955,1406.59,31,0
+LEU.US,D,20090617,000000,1425.8213,1497.2497,1373.6236,1467.03,39,0
+LEU.US,D,20090618,000000,1456.0435,1516.4831,1428.571,1439.56,39,0
+LEU.US,D,20090619,000000,1456.0407,1510.9857,1436.81,1436.81,118,0
+LEU.US,D,20090622,000000,1428.5732,1439.5622,1346.1555,1351.65,32,0
+LEU.US,D,20090623,000000,1357.1423,1390.1093,1266.483,1299.45,33,0
+LEU.US,D,20090624,000000,1315.9332,1412.087,1313.186,1379.12,32,0
+LEU.US,D,20090625,000000,1373.6255,1505.4935,1346.153,1489.01,41,0
+LEU.US,D,20090626,000000,1483.52,1508.2453,1401.1022,1483.52,37,0
+LEU.US,D,20090629,000000,1489.0127,1513.738,1478.0237,1491.76,18,0
+LEU.US,D,20090630,000000,1497.2543,1510.9906,1417.5839,1461.54,27,0
+LEU.US,D,20090701,000000,1472.5245,1505.4915,1450.5465,1467.03,23,0
+LEU.US,D,20090702,000000,1445.059,1505.4988,1412.0919,1434.07,22,0
+LEU.US,D,20090706,000000,1417.5827,1431.319,1340.6597,1420.33,29,0
+LEU.US,D,20090707,000000,1409.3434,1434.0687,1351.651,1362.64,25,0
+LEU.US,D,20090708,000000,1340.6637,1412.0925,1329.6746,1354.4,36,0
+LEU.US,D,20090709,000000,1359.89,1398.3515,1343.4065,1359.89,23,0
+LEU.US,D,20090710,000000,1351.6455,1387.3597,1343.4038,1357.14,17,0
+LEU.US,D,20090713,000000,1359.8858,1401.0945,1335.1606,1395.6,16,0
+LEU.US,D,20090714,000000,1417.5863,1681.3233,1417.5863,1604.4,77,0
+LEU.US,D,20090715,000000,1670.3292,1703.2963,1615.3842,1689.56,41,0
+LEU.US,D,20090716,000000,1695.0559,1771.979,1667.5834,1760.99,41,0
+LEU.US,D,20090717,000000,1763.7382,1785.7163,1717.0349,1771.98,28,0
+LEU.US,D,20090720,000000,1769.2352,1791.2133,1689.5647,1714.29,46,0
+LEU.US,D,20090721,000000,1739.0128,1739.0128,1579.672,1601.65,34,0
+LEU.US,D,20090722,000000,1585.1692,1656.5979,1571.4329,1604.4,25,0
+LEU.US,D,20090723,000000,1598.8995,1681.317,1590.6578,1648.35,31,0
+LEU.US,D,20090724,000000,1615.3813,1686.8097,1590.6561,1656.59,61,0
+LEU.US,D,20090727,000000,1631.8687,1708.7918,1629.1214,1700.55,52,0
+LEU.US,D,20090728,000000,986.2661,1288.4646,884.6175,1112.64,666,0
+LEU.US,D,20090729,000000,1074.1761,1096.1541,972.5277,1030.22,217,0
+LEU.US,D,20090730,000000,1027.4733,1043.9569,975.2755,980.77,207,0
+LEU.US,D,20090731,000000,994.5085,1063.19,986.2667,1063.19,118,0
+LEU.US,D,20090803,000000,1087.9124,1186.8135,1085.1651,1170.33,133,0
+LEU.US,D,20090804,000000,1178.57,1192.3062,1112.636,1178.57,72,0
+LEU.US,D,20090805,000000,1266.4845,1332.4186,1250.001,1260.99,126,0
+LEU.US,D,20090806,000000,1274.7263,1302.1988,1222.5284,1260.99,58,0
+LEU.US,D,20090807,000000,1288.4655,1296.7073,1258.2456,1293.96,39,0
+LEU.US,D,20090810,000000,1288.4586,1354.3925,1266.4806,1326.92,51,0
+LEU.US,D,20090811,000000,1332.4131,1343.4021,1274.721,1285.71,37,0
+LEU.US,D,20090812,000000,1291.2136,1318.6862,1269.2355,1274.73,40,0
+LEU.US,D,20090813,000000,1274.7271,1291.2106,1222.5292,1241.76,47,0
+LEU.US,D,20090814,000000,1244.5102,1307.6973,1225.2794,1304.95,54,0
+LEU.US,D,20090817,000000,1271.9752,1285.7115,1236.261,1247.25,44,0
+LEU.US,D,20090818,000000,1258.241,1304.9443,1244.5047,1269.23,48,0
+LEU.US,D,20090819,000000,1252.7482,1285.7153,1228.0229,1260.99,34,0
+LEU.US,D,20090820,000000,1277.4763,1291.2126,1258.2455,1263.74,21,0
+LEU.US,D,20090821,000000,1280.2172,1288.459,1258.2393,1277.47,32,0
+LEU.US,D,20090824,000000,1277.4707,1296.7015,1252.7455,1258.24,27,0
+LEU.US,D,20090825,000000,1260.9908,1277.4743,1236.2655,1241.76,19,0
+LEU.US,D,20090826,000000,1252.7445,1263.7335,1236.261,1247.25,24,0
+LEU.US,D,20090827,000000,1258.2372,1269.2262,1222.5231,1255.49,24,0
+LEU.US,D,20090828,000000,1277.4745,1277.4745,1250.0019,1271.98,20,0
+LEU.US,D,20090831,000000,1258.2418,1263.7363,1230.7692,1250,35,0
+LEU.US,D,20090901,000000,1241.7616,1250.0034,1178.5747,1203.3,37,0
+LEU.US,D,20090902,000000,1197.8053,1208.7944,1151.1019,1173.08,68,0
+LEU.US,D,20090903,000000,1184.0657,1222.5273,1167.5822,1219.78,21,0
+LEU.US,D,20090904,000000,1233.5128,1244.5017,1195.0513,1236.26,13,0
+LEU.US,D,20090908,000000,1236.2655,1260.9908,1214.2874,1241.76,19,0
+LEU.US,D,20090909,000000,1230.7682,1260.988,1219.7792,1239.01,14,0
+LEU.US,D,20090910,000000,1241.7552,1464.2822,1230.7663,1406.59,211,0
+LEU.US,D,20090911,000000,1417.5852,1478.0248,1340.6619,1362.64,80,0
+LEU.US,D,20090914,000000,1362.6338,1398.348,1335.1613,1376.37,27,0
+LEU.US,D,20090915,000000,1390.1055,1420.3252,1337.9079,1395.6,32,0
+LEU.US,D,20090916,000000,1414.833,1461.5362,1390.1078,1447.8,34,0
+LEU.US,D,20090917,000000,1442.307,1467.0323,1387.362,1409.34,23,0
+LEU.US,D,20090918,000000,1414.8345,1439.5598,1395.6037,1409.34,28,0
+LEU.US,D,20090921,000000,1401.0975,1439.559,1381.8668,1428.57,25,0
+LEU.US,D,20090922,000000,1450.5472,1464.2835,1420.3275,1447.8,28,0
+LEU.US,D,20090923,000000,1453.2917,1505.4894,1428.5665,1445.05,39,0
+LEU.US,D,20090924,000000,1442.3115,1461.5423,1357.1464,1373.63,30,0
+LEU.US,D,20090925,000000,1365.381,1406.5897,1365.381,1376.37,20,0
+LEU.US,D,20090928,000000,1381.8658,1431.3162,1359.8878,1417.58,23,0
+LEU.US,D,20090929,000000,1414.8338,1425.8228,1313.1855,1318.68,57,0
+LEU.US,D,20090930,000000,1329.6687,1348.8995,1277.471,1288.46,43,0
+LEU.US,D,20091001,000000,1288.4652,1313.1906,1233.52,1233.52,39,0
+LEU.US,D,20091002,000000,1225.2757,1285.7153,1211.5394,1260.99,34,0
+LEU.US,D,20091005,000000,1274.7292,1307.6963,1263.7401,1293.96,24,0
+LEU.US,D,20091006,000000,1307.691,1329.669,1277.4713,1318.68,23,0
+LEU.US,D,20091007,000000,1318.6772,1337.908,1299.4465,1315.93,11,0
+LEU.US,D,20091008,000000,1315.9296,1368.1272,1313.1824,1365.38,35,0
+LEU.US,D,20091009,000000,1359.8852,1359.8852,1310.4348,1335.16,17,0
+LEU.US,D,20091012,000000,1346.1525,1359.8888,1313.1855,1318.68,15,0
+LEU.US,D,20091013,000000,1315.9391,1324.1808,1288.4664,1304.95,24,0
+LEU.US,D,20091014,000000,1318.68,1332.4163,1307.691,1318.68,34,0
+LEU.US,D,20091015,000000,1310.4419,1348.9035,1304.9474,1332.42,24,0
+LEU.US,D,20091016,000000,1277.4764,1310.4436,1260.9929,1293.96,34,0
+LEU.US,D,20091019,000000,1288.459,1293.9535,1263.7338,1277.47,18,0
+LEU.US,D,20091020,000000,1274.7217,1285.7107,1241.7548,1266.48,24,0
+LEU.US,D,20091021,000000,1266.4825,1285.7133,1236.2627,1239.01,24,0
+LEU.US,D,20091022,000000,1239.011,1252.7473,1200.5495,1250,26,0
+LEU.US,D,20091023,000000,1258.2413,1277.4721,1181.3182,1189.56,20,0
+LEU.US,D,20091026,000000,1181.3167,1214.2837,1118.13,1118.13,30,0
+LEU.US,D,20091027,000000,1134.619,1153.8499,1090.6629,1123.63,23,0
+LEU.US,D,20091028,000000,1115.3869,1120.8815,1052.2,1052.2,20,0
+LEU.US,D,20091029,000000,1057.6931,1120.88,1057.6931,1120.88,16,0
+LEU.US,D,20091030,000000,1115.3851,1115.3851,1046.7037,1060.44,23,0
+LEU.US,D,20091102,000000,1079.6726,1101.6507,1032.9692,1052.2,17,0
+LEU.US,D,20091103,000000,1032.9648,1068.679,989.0088,1057.69,32,0
+LEU.US,D,20091104,000000,1074.1779,1074.1779,1016.4855,1021.98,27,0
+LEU.US,D,20091105,000000,1027.4703,1060.4372,1016.4813,1057.69,28,0
+LEU.US,D,20091106,000000,1052.1938,1065.93,1035.7103,1065.93,12,0
+LEU.US,D,20091109,000000,1087.9112,1131.8673,1071.4277,1129.12,26,0
+LEU.US,D,20091110,000000,1123.6228,1137.359,1109.8865,1126.37,21,0
+LEU.US,D,20091111,000000,1148.3472,1164.8307,1131.8638,1145.6,10,0
+LEU.US,D,20091112,000000,1140.1116,1151.1006,1101.65,1101.65,13,0
+LEU.US,D,20091113,000000,1101.6519,1129.1245,1093.4101,1123.63,12,0
+LEU.US,D,20091116,000000,1129.1169,1162.0838,1079.6665,1096.15,28,0
+LEU.US,D,20091117,000000,1087.9165,1140.1145,1076.9275,1134.62,18,0
+LEU.US,D,20091118,000000,1129.1244,1148.3552,1090.6627,1093.41,14,0
+LEU.US,D,20091119,000000,1096.159,1096.159,1046.7082,1054.95,17,0
+LEU.US,D,20091120,000000,1054.9445,1074.1753,1038.461,1049.45,17,0
+LEU.US,D,20091123,000000,1052.1998,1085.1669,1016.4855,1021.98,22,0
+LEU.US,D,20091124,000000,1024.7299,1032.9717,994.51,994.51,26,0
+LEU.US,D,20091125,000000,1008.2383,1027.469,989.0076,1016.48,27,0
+LEU.US,D,20091127,000000,989.0154,1010.9935,964.29,964.29,11,0
+LEU.US,D,20091130,000000,980.7648,1008.2372,961.5342,1005.49,22,0
+LEU.US,D,20091201,000000,1024.7263,1041.2098,1005.4955,1010.99,25,0
+LEU.US,D,20091202,000000,1010.9875,1038.46,1002.7458,1038.46,26,0
+LEU.US,D,20091203,000000,1046.7053,1052.1998,1019.2327,1021.98,13,0
+LEU.US,D,20091204,000000,1041.2055,1052.1945,1016.4803,1046.7,16,0
+LEU.US,D,20091207,000000,1060.4418,1068.6836,1049.4527,1052.2,11,0
+LEU.US,D,20091208,000000,1057.6905,1126.3717,1054.9433,1118.13,53,0
+LEU.US,D,20091209,000000,1118.1335,1131.8698,1071.4302,1101.65,26,0
+LEU.US,D,20091210,000000,1098.8962,1104.3907,1071.4238,1085.16,14,0
+LEU.US,D,20091211,000000,1098.8972,1098.8972,1057.6886,1096.15,14,0
+LEU.US,D,20091214,000000,1096.1503,1126.37,1068.6779,1126.37,14,0
+LEU.US,D,20091215,000000,1109.8885,1159.339,1104.394,1148.35,23,0
+LEU.US,D,20091216,000000,1156.5917,1162.0862,1134.6138,1148.35,16,0
+LEU.US,D,20091217,000000,1137.3579,1140.1052,1096.1493,1115.38,13,0
+LEU.US,D,20091218,000000,1115.389,1129.1253,1074.18,1074.18,37,0
+LEU.US,D,20091221,000000,1063.185,1123.6245,1049.4488,1118.13,20,0
+LEU.US,D,20091222,000000,1109.8926,1118.1344,1082.42,1082.42,12,0
+LEU.US,D,20091223,000000,1085.1638,1107.1418,1071.4275,1098.9,21,0
+LEU.US,D,20091224,000000,1109.8908,1118.1325,1085.1655,1090.66,6,0
+LEU.US,D,20091228,000000,1096.159,1096.159,1049.4555,1054.95,13,0
+LEU.US,D,20091229,000000,1063.1882,1085.1663,1060.441,1071.43,12,0
+LEU.US,D,20091230,000000,1071.4292,1093.4073,1057.6929,1090.66,15,0
+LEU.US,D,20091231,000000,1093.4042,1093.4042,1054.9428,1057.69,21,0
+LEU.US,D,20100104,000000,1071.4287,1142.8573,1071.4287,1140.11,27,0
+LEU.US,D,20100105,000000,1123.6309,1153.8508,1118.1364,1134.62,16,0
+LEU.US,D,20100106,000000,1140.1129,1175.8273,1129.1238,1173.08,26,0
+LEU.US,D,20100107,000000,1167.5856,1203.3,1151.1021,1203.3,27,0
+LEU.US,D,20100108,000000,1200.5508,1225.2761,1175.8255,1181.32,43,0
+LEU.US,D,20100111,000000,1200.5526,1211.5416,1162.091,1173.08,12,0
+LEU.US,D,20100112,000000,1164.8335,1178.5697,1137.361,1148.35,17,0
+LEU.US,D,20100113,000000,1153.8473,1164.8363,1142.8582,1151.1,15,0
+LEU.US,D,20100114,000000,1162.0908,1164.8381,1134.6182,1142.86,21,0
+LEU.US,D,20100115,000000,1140.1126,1164.8379,1107.1455,1112.64,18,0
+LEU.US,D,20100119,000000,1112.6363,1123.6253,1090.6583,1098.9,20,0
+LEU.US,D,20100120,000000,1098.9018,1112.638,1076.9237,1090.66,20,0
+LEU.US,D,20100121,000000,1096.1493,1096.1493,1035.71,1035.71,45,0
+LEU.US,D,20100122,000000,1074.1798,1074.1798,1010.9927,1013.74,29,0
+LEU.US,D,20100125,000000,1021.9827,1052.2027,1016.4882,1024.73,17,0
+LEU.US,D,20100126,000000,1021.9808,1030.2226,991.761,1002.75,13,0
+LEU.US,D,20100127,000000,994.5047,1027.4718,994.5047,1019.23,12,0
+LEU.US,D,20100128,000000,1063.1907,1063.1907,1008.2455,1013.74,19,0
+LEU.US,D,20100129,000000,1043.955,1118.1308,1041.2078,1098.9,63,0
+LEU.US,D,20100201,000000,1115.3875,1175.8273,1107.1458,1173.08,39,0
+LEU.US,D,20100202,000000,1173.081,1186.8173,1134.6193,1184.07,32,0
+LEU.US,D,20100203,000000,1197.8043,1214.2879,1134.6174,1162.09,27,0
+LEU.US,D,20100204,000000,1162.0897,1162.0897,1098.9027,1101.65,30,0
+LEU.US,D,20100205,000000,1096.1557,1137.3645,1074.1776,1131.87,19,0
+LEU.US,D,20100208,000000,1134.6163,1153.8471,1112.6382,1120.88,14,0
+LEU.US,D,20100209,000000,1134.6165,1159.3418,1120.8802,1151.1,20,0
+LEU.US,D,20100210,000000,1159.34,1175.8235,1145.6037,1159.34,16,0
+LEU.US,D,20100211,000000,1153.8509,1170.3345,1129.1256,1164.84,13,0
+LEU.US,D,20100212,000000,1148.3537,1164.8373,1131.8702,1162.09,11,0
+LEU.US,D,20100216,000000,1189.5624,1302.2,1173.0789,1302.2,53,0
+LEU.US,D,20100217,000000,1307.6935,1318.6826,1252.7484,1291.21,28,0
+LEU.US,D,20100218,000000,1285.7143,1293.956,1241.7582,1250,19,0
+LEU.US,D,20100219,000000,1244.5023,1313.1835,1230.7661,1296.7,21,0
+LEU.US,D,20100222,000000,1302.1978,1307.6923,1230.7692,1250,23,0
+LEU.US,D,20100223,000000,1244.5089,1247.2562,1203.3,1203.3,23,0
+LEU.US,D,20100224,000000,1206.0407,1225.2714,1181.3155,1186.81,13,0
+LEU.US,D,20100225,000000,1175.8213,1219.7772,1142.8544,1217.03,17,0
+LEU.US,D,20100226,000000,1211.5362,1233.5142,1189.5583,1197.8,13,0
+LEU.US,D,20100301,000000,1274.7209,1467.0279,1230.765,1445.05,111,0
+LEU.US,D,20100302,000000,1436.817,1442.3115,1357.1464,1373.63,47,0
+LEU.US,D,20100303,000000,1376.3775,1442.3118,1373.6303,1434.07,40,0
+LEU.US,D,20100304,000000,1439.56,1442.3073,1403.8457,1439.56,20,0
+LEU.US,D,20100305,000000,1458.7915,1494.5058,1406.5937,1420.33,42,0
+LEU.US,D,20100308,000000,1420.3327,1428.5745,1395.6074,1423.08,25,0
+LEU.US,D,20100309,000000,1414.8338,1456.0425,1401.0975,1428.57,29,0
+LEU.US,D,20100310,000000,1434.0663,1456.0443,1403.8465,1420.33,21,0
+LEU.US,D,20100311,000000,1417.5873,1420.3345,1403.851,1414.84,10,0
+LEU.US,D,20100312,000000,1423.079,1486.2659,1403.8482,1412.09,53,0
+LEU.US,D,20100315,000000,1401.0961,1472.5245,1401.0961,1467.03,22,0
+LEU.US,D,20100316,000000,1467.0355,1483.519,1447.8047,1472.53,14,0
+LEU.US,D,20100317,000000,1480.7685,1535.7135,1475.274,1519.23,33,0
+LEU.US,D,20100318,000000,1519.2334,1524.7279,1469.7827,1472.53,14,0
+LEU.US,D,20100319,000000,1472.53,1497.2553,1428.5739,1472.53,31,0
+LEU.US,D,20100322,000000,1453.2992,1483.519,1428.5739,1472.53,12,0
+LEU.US,D,20100323,000000,1467.0355,1478.0245,1447.8047,1472.53,15,0
+LEU.US,D,20100324,000000,1510.9847,1626.369,1510.9847,1615.38,55,0
+LEU.US,D,20100325,000000,1637.3677,1648.3568,1519.2355,1524.73,32,0
+LEU.US,D,20100326,000000,1543.9545,1590.6578,1527.471,1538.46,20,0
+LEU.US,D,20100329,000000,1541.2077,1598.9,1541.2077,1598.9,20,0
+LEU.US,D,20100330,000000,1604.3907,1629.1159,1563.182,1585.16,20,0
+LEU.US,D,20100331,000000,1574.171,1631.8632,1560.4348,1585.16,26,0
+LEU.US,D,20100401,000000,1601.647,1678.57,1590.658,1678.57,50,0
+LEU.US,D,20100405,000000,1689.5588,1758.24,1678.5698,1758.24,32,0
+LEU.US,D,20100406,000000,1771.9788,1782.9678,1717.0337,1730.77,36,0
+LEU.US,D,20100407,000000,1741.761,1758.2445,1719.7829,1752.75,35,0
+LEU.US,D,20100408,000000,1750.0035,1755.4981,1730.7727,1733.52,36,0
+LEU.US,D,20100409,000000,1752.751,1780.2236,1728.0256,1763.74,26,0
+LEU.US,D,20100412,000000,1766.479,1785.7097,1752.7428,1755.49,19,0
+LEU.US,D,20100413,000000,1741.761,1755.4973,1728.0247,1752.75,15,0
+LEU.US,D,20100414,000000,1766.4873,1771.9818,1747.2564,1763.74,18,0
+LEU.US,D,20100415,000000,1760.989,1774.7253,1739.011,1750,19,0
+LEU.US,D,20100416,000000,1750.0042,1760.9933,1667.5864,1684.07,29,0
+LEU.US,D,20100419,000000,1673.0782,1722.5288,1623.6276,1681.32,25,0
+LEU.US,D,20100420,000000,1689.5572,1703.2935,1667.5793,1686.81,11,0
+LEU.US,D,20100421,000000,1684.0629,1692.3047,1601.6455,1607.14,29,0
+LEU.US,D,20100422,000000,1615.3866,1662.09,1598.9031,1662.09,16,0
+LEU.US,D,20100423,000000,1653.8475,1681.32,1637.3639,1681.32,13,0
+LEU.US,D,20100426,000000,1662.0845,1689.557,1653.8428,1656.59,15,0
+LEU.US,D,20100427,000000,1645.6004,1656.5894,1579.6665,1596.15,23,0
+LEU.US,D,20100428,000000,1612.6382,1637.3635,1598.902,1620.88,16,0
+LEU.US,D,20100429,000000,1629.1183,1648.349,1604.393,1637.36,23,0
+LEU.US,D,20100430,000000,1642.8555,1700.5478,1634.6138,1648.35,26,0
+LEU.US,D,20100503,000000,1645.6035,1656.5925,1604.3947,1629.12,19,0
+LEU.US,D,20100504,000000,1607.1383,1626.369,1579.6658,1615.38,33,0
+LEU.US,D,20100505,000000,1480.765,1508.2374,1343.4028,1346.15,85,0
+LEU.US,D,20100506,000000,1337.9107,1343.4052,1151.0977,1208.79,72,0
+LEU.US,D,20100507,000000,1233.5129,1277.4688,1145.601,1156.59,50,0
+LEU.US,D,20100510,000000,1249.9975,1277.47,1225.2723,1277.47,45,0
+LEU.US,D,20100511,000000,1260.9942,1260.9942,1159.3455,1164.84,49,0
+LEU.US,D,20100512,000000,1184.0685,1263.739,1184.0685,1252.75,34,0
+LEU.US,D,20100513,000000,1269.2298,1285.7133,1233.5155,1239.01,18,0
+LEU.US,D,20100514,000000,1228.0172,1244.5007,1200.5448,1225.27,23,0
+LEU.US,D,20100517,000000,1239.009,1260.987,1189.5585,1228.02,28,0
+LEU.US,D,20100518,000000,1236.2635,1271.9778,1214.2855,1219.78,20,0
+LEU.US,D,20100519,000000,1217.0335,1222.528,1164.8357,1200.55,19,0
+LEU.US,D,20100520,000000,1167.5813,1181.3175,1098.9,1098.9,41,0
+LEU.US,D,20100521,000000,1096.1584,1184.0708,1071.433,1164.84,48,0
+LEU.US,D,20100524,000000,1170.3345,1217.038,1162.0927,1164.84,19,0
+LEU.US,D,20100525,000000,1277.4682,1445.05,1222.5233,1445.05,138,0
+LEU.US,D,20100526,000000,1456.0453,1469.7816,1285.7155,1291.21,60,0
+LEU.US,D,20100527,000000,1381.8648,1406.59,1326.9199,1406.59,42,0
+LEU.US,D,20100528,000000,1431.3192,1464.2863,1381.8687,1450.55,46,0
+LEU.US,D,20100601,000000,1431.3216,1456.0469,1392.86,1392.86,39,0
+LEU.US,D,20100602,000000,1425.8248,1593.4073,1409.3412,1590.66,59,0
+LEU.US,D,20100603,000000,1565.9325,1593.405,1486.2623,1538.46,32,0
+LEU.US,D,20100604,000000,1497.2502,1516.4809,1412.0855,1417.58,33,0
+LEU.US,D,20100607,000000,1442.3082,1447.8027,1304.9455,1310.44,35,0
+LEU.US,D,20100608,000000,1348.9016,1370.8796,1277.473,1310.44,29,0
+LEU.US,D,20100609,000000,1337.9142,1351.6505,1258.2437,1271.98,22,0
+LEU.US,D,20100610,000000,1304.943,1340.6572,1282.965,1337.91,21,0
+LEU.US,D,20100611,000000,1318.6812,1359.89,1299.4504,1359.89,18,0
+LEU.US,D,20100614,000000,1381.8638,1447.7976,1362.6331,1395.6,24,0
+LEU.US,D,20100615,000000,1423.0775,1450.55,1384.6159,1450.55,21,0
+LEU.US,D,20100616,000000,1436.8181,1442.3126,1390.1146,1414.84,19,0
+LEU.US,D,20100617,000000,1414.8353,1414.8353,1362.6375,1390.11,12,0
+LEU.US,D,20100618,000000,1390.1092,1417.5818,1376.373,1409.34,24,0
+LEU.US,D,20100621,000000,1431.3155,1497.2494,1425.821,1436.81,19,0
+LEU.US,D,20100622,000000,1442.3118,1469.7844,1420.3337,1434.07,21,0
+LEU.US,D,20100623,000000,1428.572,1461.539,1401.0994,1450.55,16,0
+LEU.US,D,20100624,000000,1428.5753,1436.8171,1381.8719,1403.85,19,0
+LEU.US,D,20100625,000000,1409.3448,1469.7845,1392.8612,1464.29,17,0
+LEU.US,D,20100628,000000,1478.0197,1480.767,1425.822,1447.8,13,0
+LEU.US,D,20100629,000000,1412.0896,1417.5841,1340.661,1351.65,21,0
+LEU.US,D,20100630,000000,1351.646,1384.6129,1304.9428,1307.69,15,0
+LEU.US,D,20100701,000000,1326.9225,1337.9115,1239.0105,1299.45,21,0
+LEU.US,D,20100702,000000,1318.6835,1343.4089,1291.211,1302.2,13,0
+LEU.US,D,20100706,000000,1310.437,1357.1402,1269.2283,1277.47,18,0
+LEU.US,D,20100707,000000,1280.2164,1381.8645,1271.9747,1376.37,21,0
+LEU.US,D,20100708,000000,1390.1129,1434.069,1359.8931,1423.08,19,0
+LEU.US,D,20100709,000000,1414.8374,1442.31,1390.1121,1442.31,11,0
+LEU.US,D,20100712,000000,1439.558,1447.7997,1379.1185,1417.58,12,0
+LEU.US,D,20100713,000000,1439.5583,1461.5362,1425.822,1447.8,15,0
+LEU.US,D,20100714,000000,1447.8007,1447.8007,1401.0975,1428.57,12,0
+LEU.US,D,20100715,000000,1425.8243,1434.066,1368.132,1390.11,15,0
+LEU.US,D,20100716,000000,1370.8806,1379.1224,1318.6827,1321.43,15,0
+LEU.US,D,20100719,000000,1340.6562,1351.6452,1307.6893,1326.92,9,0
+LEU.US,D,20100720,000000,1304.9459,1370.88,1293.9569,1370.88,12,0
+LEU.US,D,20100721,000000,1384.6132,1395.6022,1332.4155,1337.91,11,0
+LEU.US,D,20100722,000000,1365.3884,1412.0918,1359.8938,1403.85,16,0
+LEU.US,D,20100723,000000,1390.1051,1445.05,1381.8634,1445.05,17,0
+LEU.US,D,20100726,000000,1431.3229,1467.0373,1431.3229,1464.29,17,0
+LEU.US,D,20100727,000000,1472.5252,1478.0197,1428.5693,1447.8,13,0
+LEU.US,D,20100728,000000,1447.8018,1456.0435,1423.0765,1439.56,14,0
+LEU.US,D,20100729,000000,1450.5475,1483.5145,1409.3388,1478.02,16,0
+LEU.US,D,20100730,000000,1456.0432,1530.219,1439.5597,1519.23,18,0
+LEU.US,D,20100802,000000,1538.4637,1574.1781,1521.9802,1552.2,15,0
+LEU.US,D,20100803,000000,1546.7081,1560.4444,1519.2355,1524.73,20,0
+LEU.US,D,20100804,000000,1535.7168,1615.3873,1535.7168,1612.64,35,0
+LEU.US,D,20100805,000000,1593.408,1596.1553,1538.4629,1571.43,19,0
+LEU.US,D,20100806,000000,1538.4647,1574.179,1513.7393,1563.19,17,0
+LEU.US,D,20100809,000000,1579.6736,1582.4208,1549.4537,1563.19,8,0
+LEU.US,D,20100810,000000,1524.7217,1543.9525,1497.2493,1516.48,15,0
+LEU.US,D,20100811,000000,1497.2561,1500.0034,1445.0582,1453.3,24,0
+LEU.US,D,20100812,000000,1431.3236,1450.5544,1406.5982,1414.84,21,0
+LEU.US,D,20100813,000000,1403.849,1434.0689,1387.3655,1392.86,26,0
+LEU.US,D,20100816,000000,1392.8582,1439.5616,1376.3747,1401.1,29,0
+LEU.US,D,20100817,000000,1420.3275,1464.2835,1417.5803,1447.8,20,0
+LEU.US,D,20100818,000000,1442.307,1445.0543,1406.5927,1409.34,21,0
+LEU.US,D,20100819,000000,1406.5943,1417.5833,1354.3965,1370.88,27,0
+LEU.US,D,20100820,000000,1357.1396,1412.0845,1351.6451,1406.59,21,0
+LEU.US,D,20100823,000000,1414.8359,1425.8249,1335.1655,1340.66,25,0
+LEU.US,D,20100824,000000,1318.6835,1335.1671,1291.211,1302.2,18,0
+LEU.US,D,20100825,000000,1291.2085,1335.1645,1274.725,1329.67,15,0
+LEU.US,D,20100826,000000,1332.4225,1354.4006,1269.2355,1274.73,12,0
+LEU.US,D,20100827,000000,1291.2108,1324.1779,1250.0019,1271.98,46,0
+LEU.US,D,20100830,000000,1269.229,1310.4377,1258.24,1258.24,14,0
+LEU.US,D,20100831,000000,1258.2429,1310.4408,1258.2429,1291.21,15,0
+LEU.US,D,20100901,000000,1321.4248,1354.3917,1307.6886,1346.15,20,0
+LEU.US,D,20100902,000000,1351.6529,1384.62,1324.1802,1384.62,18,0
+LEU.US,D,20100903,000000,1406.5923,1412.0868,1337.911,1348.9,28,0
+LEU.US,D,20100907,000000,1337.9153,1357.1462,1302.201,1313.19,13,0
+LEU.US,D,20100908,000000,1332.4208,1337.9153,1299.4537,1313.19,8,0
+LEU.US,D,20100909,000000,1346.1581,1357.1471,1313.191,1324.18,19,0
+LEU.US,D,20100910,000000,1326.9264,1359.8936,1318.6847,1343.41,18,0
+LEU.US,D,20100913,000000,1365.3865,1395.6063,1362.6392,1381.87,17,0
+LEU.US,D,20100914,000000,1379.1162,1403.8414,1362.6328,1365.38,17,0
+LEU.US,D,20100915,000000,1359.891,1376.3745,1351.6492,1370.88,12,0
+LEU.US,D,20100916,000000,1370.879,1387.3625,1346.1537,1359.89,10,0
+LEU.US,D,20100917,000000,1370.8836,1379.1254,1326.9274,1354.4,16,0
+LEU.US,D,20100920,000000,1357.1464,1384.619,1326.9266,1373.63,31,0
+LEU.US,D,20100921,000000,1362.6338,1403.8425,1362.6338,1376.37,15,0
+LEU.US,D,20100922,000000,1373.6263,1398.3515,1357.1427,1359.89,13,0
+LEU.US,D,20100923,000000,1348.9027,1384.6171,1335.1665,1351.65,14,0
+LEU.US,D,20100924,000000,1373.622,1401.0945,1359.8858,1395.6,14,0
+LEU.US,D,20100927,000000,1401.0992,1428.5718,1381.8685,1420.33,23,0
+LEU.US,D,20100928,000000,1428.57,1442.3062,1392.8558,1428.57,41,0
+LEU.US,D,20100929,000000,1423.074,1483.5135,1423.074,1467.03,27,0
+LEU.US,D,20100930,000000,1464.2814,1489.0066,1412.0838,1425.82,21,0
+LEU.US,D,20101001,000000,1436.8118,1453.2952,1401.0975,1428.57,17,0
+LEU.US,D,20101004,000000,1417.5862,1425.8279,1368.1355,1373.63,18,0
+LEU.US,D,20101005,000000,1395.6047,1425.8245,1381.8685,1420.33,15,0
+LEU.US,D,20101006,000000,1412.0873,1425.8235,1379.1202,1409.34,21,0
+LEU.US,D,20101007,000000,1420.327,1428.5687,1381.8655,1387.36,15,0
+LEU.US,D,20101008,000000,1387.3586,1428.5672,1381.8641,1425.82,17,0
+LEU.US,D,20101011,000000,1414.8303,1475.2697,1406.5886,1445.05,15,0
+LEU.US,D,20101012,000000,1442.3055,1458.789,1417.5803,1447.8,12,0
+LEU.US,D,20101013,000000,1456.04,1480.7652,1453.2928,1456.04,16,0
+LEU.US,D,20101014,000000,1456.0417,1475.2725,1442.3055,1447.8,16,0
+LEU.US,D,20101015,000000,1475.2761,1475.2761,1431.32,1431.32,15,0
+LEU.US,D,20101018,000000,1431.3227,1447.8063,1414.8392,1434.07,13,0
+LEU.US,D,20101019,000000,1414.8332,1428.5695,1357.141,1368.13,18,0
+LEU.US,D,20101020,000000,1384.6157,1436.8135,1379.1212,1420.33,13,0
+LEU.US,D,20101021,000000,1434.0622,1447.7984,1370.8755,1376.37,14,0
+LEU.US,D,20101022,000000,1387.361,1403.8445,1370.8775,1398.35,9,0
+LEU.US,D,20101025,000000,1409.34,1425.8235,1403.8455,1409.34,11,0
+LEU.US,D,20101026,000000,1395.6073,1401.1018,1379.1237,1392.86,15,0
+LEU.US,D,20101027,000000,1381.8708,1392.8598,1359.8927,1362.64,17,0
+LEU.US,D,20101028,000000,1478.02,1508.2397,1434.064,1478.02,54,0
+LEU.US,D,20101029,000000,1478.0172,1502.7424,1456.0393,1475.27,26,0
+LEU.US,D,20101101,000000,1475.27,1508.2369,1456.0393,1475.27,20,0
+LEU.US,D,20101102,000000,1491.7548,1521.9745,1472.5241,1516.48,18,0
+LEU.US,D,20101103,000000,1524.7213,1535.7102,1370.8755,1376.37,58,0
+LEU.US,D,20101104,000000,1417.579,1436.8097,1379.1175,1406.59,31,0
+LEU.US,D,20101105,000000,1412.088,1431.3188,1387.3627,1390.11,22,0
+LEU.US,D,20101108,000000,1392.8602,1434.069,1384.6184,1423.08,32,0
+LEU.US,D,20101109,000000,1439.5614,1552.1988,1431.3196,1510.99,75,0
+LEU.US,D,20101110,000000,1494.5023,1560.4362,1472.5243,1546.7,45,0
+LEU.US,D,20101111,000000,1543.9543,1626.3717,1524.7235,1618.13,54,0
+LEU.US,D,20101112,000000,1582.4226,1604.4007,1541.2137,1554.95,42,0
+LEU.US,D,20101115,000000,1563.1873,1579.6708,1524.7257,1560.44,21,0
+LEU.US,D,20101116,000000,1543.9548,1543.9548,1447.801,1458.79,42,0
+LEU.US,D,20101117,000000,1467.0347,1491.76,1458.7929,1491.76,21,0
+LEU.US,D,20101118,000000,1519.2308,1530.2198,1486.2637,1500,19,0
+LEU.US,D,20101119,000000,1491.7575,1549.4498,1483.5157,1519.23,22,0
+LEU.US,D,20101122,000000,1524.7292,1543.96,1494.5093,1543.96,18,0
+LEU.US,D,20101123,000000,1516.48,1530.2162,1491.7548,1516.48,25,0
+LEU.US,D,20101124,000000,1524.723,1557.69,1516.4813,1557.69,22,0
+LEU.US,D,20101126,000000,1549.4461,1615.38,1543.9516,1615.38,16,0
+LEU.US,D,20101129,000000,1609.8902,1686.8133,1601.6485,1640.11,59,0
+LEU.US,D,20101130,000000,1642.8618,1648.3563,1604.4001,1634.62,28,0
+LEU.US,D,20101201,000000,1664.8381,1670.3326,1637.3655,1642.86,23,0
+LEU.US,D,20101202,000000,1651.0972,1664.8335,1642.8555,1648.35,15,0
+LEU.US,D,20101203,000000,1642.8545,1656.5907,1615.382,1637.36,15,0
+LEU.US,D,20101206,000000,1642.8603,1714.289,1640.1131,1703.3,31,0
+LEU.US,D,20101207,000000,1733.5187,1744.5077,1659.3427,1662.09,21,0
+LEU.US,D,20101208,000000,1670.3334,1673.0807,1604.3992,1623.63,21,0
+LEU.US,D,20101209,000000,1640.109,1656.5925,1615.3837,1629.12,13,0
+LEU.US,D,20101210,000000,1629.1165,1656.589,1604.3913,1645.6,14,0
+LEU.US,D,20101213,000000,1662.0842,1686.8094,1623.6228,1626.37,13,0
+LEU.US,D,20101214,000000,1637.3661,1640.1134,1585.1682,1593.41,16,0
+LEU.US,D,20101215,000000,1593.4045,1626.3715,1585.1628,1587.91,12,0
+LEU.US,D,20101216,000000,1585.1617,1585.1617,1557.6893,1576.92,11,0
+LEU.US,D,20101217,000000,1574.1781,1593.4088,1552.2,1552.2,25,0
+LEU.US,D,20101220,000000,1568.6775,1607.139,1554.9413,1596.15,13,0
+LEU.US,D,20101221,000000,1598.9057,1664.84,1596.1585,1664.84,18,0
+LEU.US,D,20101222,000000,1664.8392,1692.3118,1642.8611,1684.07,21,0
+LEU.US,D,20101223,000000,1681.321,1703.299,1664.8374,1692.31,13,0
+LEU.US,D,20101227,000000,1692.308,1695.0553,1664.8355,1670.33,10,0
+LEU.US,D,20101228,000000,1670.327,1684.0632,1637.36,1637.36,16,0
+LEU.US,D,20101229,000000,1645.6071,1648.3543,1609.8927,1612.64,12,0
+LEU.US,D,20101230,000000,1615.3884,1662.0918,1609.8939,1653.85,30,0
+LEU.US,D,20101231,000000,1653.85,1675.8281,1629.1247,1653.85,9,0
+LEU.US,D,20110103,000000,1678.5669,1717.0284,1642.8528,1645.6,52,0
+LEU.US,D,20110104,000000,1662.0916,1673.0807,1587.9156,1623.63,28,0
+LEU.US,D,20110105,000000,1620.8819,1667.5853,1609.8929,1642.86,49,0
+LEU.US,D,20110106,000000,1648.3564,1670.3345,1640.1147,1664.84,87,0
+LEU.US,D,20110107,000000,1675.822,1708.789,1656.5913,1697.8,46,0
+LEU.US,D,20110110,000000,1686.8103,1739.008,1673.074,1717.03,37,0
+LEU.US,D,20110111,000000,1741.7575,1744.5048,1648.351,1659.34,28,0
+LEU.US,D,20110112,000000,1681.319,1686.8135,1659.341,1670.33,23,0
+LEU.US,D,20110113,000000,1675.8241,1681.3186,1609.89,1609.89,20,0
+LEU.US,D,20110114,000000,1626.3727,1634.6145,1585.164,1629.12,24,0
+LEU.US,D,20110118,000000,1618.1363,1634.6199,1593.411,1604.4,19,0
+LEU.US,D,20110119,000000,1612.6329,1618.1274,1530.2155,1535.71,27,0
+LEU.US,D,20110120,000000,1519.2355,1552.2026,1497.2574,1524.73,27,0
+LEU.US,D,20110121,000000,1535.7107,1571.4249,1513.7328,1516.48,19,0
+LEU.US,D,20110124,000000,1510.9919,1563.1898,1510.9919,1532.97,17,0
+LEU.US,D,20110125,000000,1519.2262,1538.4569,1480.7648,1505.49,20,0
+LEU.US,D,20110126,000000,1519.2347,1552.2018,1486.2675,1543.96,21,0
+LEU.US,D,20110127,000000,1554.9455,1565.9345,1521.9785,1560.44,12,0
+LEU.US,D,20110128,000000,1560.4398,1560.4398,1505.4947,1530.22,23,0
+LEU.US,D,20110131,000000,1532.9718,1543.9608,1505.4992,1524.73,16,0
+LEU.US,D,20110201,000000,1541.2121,1607.1463,1527.4758,1593.41,28,0
+LEU.US,D,20110202,000000,1590.6612,1653.848,1582.4194,1631.87,50,0
+LEU.US,D,20110203,000000,1640.1147,1664.84,1601.653,1664.84,20,0
+LEU.US,D,20110204,000000,1664.8322,1675.8212,1596.151,1607.14,24,0
+LEU.US,D,20110207,000000,1615.3845,1629.1208,1598.901,1609.89,14,0
+LEU.US,D,20110208,000000,1604.3955,1626.3735,1585.1647,1609.89,9,0
+LEU.US,D,20110209,000000,1598.9035,1618.1343,1574.1782,1582.42,12,0
+LEU.US,D,20110210,000000,1579.6683,1596.1517,1565.932,1587.91,12,0
+LEU.US,D,20110211,000000,1579.6675,1607.14,1571.4258,1607.14,9,0
+LEU.US,D,20110214,000000,1607.141,1645.6025,1596.152,1618.13,14,0
+LEU.US,D,20110215,000000,1598.8993,1642.8552,1598.8993,1618.13,15,0
+LEU.US,D,20110216,000000,1631.8726,1648.3562,1601.6527,1604.4,21,0
+LEU.US,D,20110217,000000,1607.1393,1631.8645,1593.403,1626.37,15,0
+LEU.US,D,20110218,000000,1637.3671,1637.3671,1598.9055,1604.4,19,0
+LEU.US,D,20110222,000000,1568.6825,1618.1331,1541.21,1541.21,27,0
+LEU.US,D,20110223,000000,1532.9636,1532.9636,1414.832,1436.81,74,0
+LEU.US,D,20110224,000000,1434.0665,1458.7918,1420.3302,1450.55,31,0
+LEU.US,D,20110225,000000,1458.7918,1467.0335,1425.8247,1450.55,24,0
+LEU.US,D,20110228,000000,1461.54,1469.7818,1445.0565,1461.54,16,0
+LEU.US,D,20110301,000000,1472.525,1475.2722,1414.8328,1417.58,26,0
+LEU.US,D,20110302,000000,1420.3283,1456.0425,1406.592,1428.57,25,0
+LEU.US,D,20110303,000000,1436.8155,1469.7826,1428.5737,1442.31,21,0
+LEU.US,D,20110304,000000,1447.7979,1508.2372,1442.3034,1505.49,23,0
+LEU.US,D,20110307,000000,1513.7373,1541.2098,1478.0229,1510.99,27,0
+LEU.US,D,20110308,000000,1500.0006,1510.9896,1450.55,1450.55,21,0
+LEU.US,D,20110309,000000,1447.8055,1464.289,1436.8164,1453.3,17,0
+LEU.US,D,20110310,000000,1439.5654,1453.3017,1414.84,1414.84,22,0
+LEU.US,D,20110311,000000,1387.3603,1434.0635,1387.3603,1417.58,24,0
+LEU.US,D,20110314,000000,1192.3086,1296.7043,1153.8471,1260.99,102,0
+LEU.US,D,20110315,000000,1118.1298,1211.5362,1101.6463,1197.8,100,0
+LEU.US,D,20110316,000000,1197.8027,1211.539,1142.8577,1200.55,110,0
+LEU.US,D,20110317,000000,1217.0363,1239.0144,1186.8164,1203.3,50,0
+LEU.US,D,20110318,000000,1211.542,1282.9708,1203.3003,1263.74,200,0
+LEU.US,D,20110321,000000,1299.451,1340.6598,1271.9784,1310.44,49,0
+LEU.US,D,20110322,000000,1318.6793,1354.3935,1310.4375,1337.91,29,0
+LEU.US,D,20110323,000000,1335.169,1346.1581,1291.2129,1324.18,24,0
+LEU.US,D,20110324,000000,1343.4108,1354.3999,1321.4327,1324.18,22,0
+LEU.US,D,20110325,000000,1335.1625,1348.8987,1304.9428,1307.69,17,0
+LEU.US,D,20110328,000000,1310.4367,1310.4367,1241.7555,1247.25,33,0
+LEU.US,D,20110329,000000,1244.5053,1252.747,1203.2965,1219.78,24,0
+LEU.US,D,20110330,000000,1219.7845,1222.5318,1164.8393,1214.29,28,0
+LEU.US,D,20110331,000000,1206.0427,1230.768,1195.0537,1208.79,22,0
+LEU.US,D,20110401,000000,1208.7935,1225.2771,1175.8265,1192.31,22,0
+LEU.US,D,20110404,000000,1192.311,1222.5308,1192.311,1203.3,17,0
+LEU.US,D,20110405,000000,1197.8003,1241.7562,1189.5585,1228.02,21,0
+LEU.US,D,20110406,000000,1239.0118,1252.748,1222.5282,1230.77,20,0
+LEU.US,D,20110407,000000,1230.77,1250.0008,1211.5392,1230.77,16,0
+LEU.US,D,20110408,000000,1228.0263,1244.5099,1208.7955,1214.29,15,0
+LEU.US,D,20110411,000000,1211.537,1225.2732,1173.0755,1178.57,19,0
+LEU.US,D,20110412,000000,1167.5827,1192.308,1156.5937,1170.33,21,0
+LEU.US,D,20110413,000000,1178.5672,1186.809,1153.8421,1175.82,13,0
+LEU.US,D,20110414,000000,1162.0831,1219.7752,1162.0831,1195.05,19,0
+LEU.US,D,20110415,000000,1186.8103,1219.7772,1184.063,1217.03,14,0
+LEU.US,D,20110418,000000,1200.5536,1208.7954,1178.5755,1184.07,21,0
+LEU.US,D,20110419,000000,1178.5737,1197.8045,1167.5847,1192.31,15,0
+LEU.US,D,20110420,000000,1211.5338,1225.27,1189.5559,1225.27,19,0
+LEU.US,D,20110421,000000,1233.5117,1233.5117,1200.5448,1225.27,8,0
+LEU.US,D,20110425,000000,1217.0293,1241.7545,1197.7986,1236.26,12,0
+LEU.US,D,20110426,000000,1239.0156,1285.7191,1222.532,1274.73,19,0
+LEU.US,D,20110427,000000,1277.4707,1277.4707,1214.284,1258.24,16,0
+LEU.US,D,20110428,000000,1255.4973,1277.4753,1233.5192,1252.75,15,0
+LEU.US,D,20110429,000000,1247.251,1266.4817,1214.284,1258.24,19,0
+LEU.US,D,20110502,000000,1258.2418,1293.956,1247.2527,1250,17,0
+LEU.US,D,20110503,000000,1244.5088,1250.0033,1173.08,1173.08,28,0
+LEU.US,D,20110504,000000,1153.8492,1195.0581,1140.1129,1173.08,35,0
+LEU.US,D,20110505,000000,1167.5864,1197.8063,1162.0919,1184.07,27,0
+LEU.US,D,20110506,000000,1203.298,1222.5288,1175.8255,1181.32,27,0
+LEU.US,D,20110509,000000,1186.8086,1228.0172,1184.0614,1225.27,12,0
+LEU.US,D,20110510,000000,1236.2674,1266.4873,1214.2893,1263.74,16,0
+LEU.US,D,20110511,000000,1252.7421,1255.4893,1181.3138,1195.05,50,0
+LEU.US,D,20110512,000000,1186.8156,1239.0136,1184.0684,1222.53,25,0
+LEU.US,D,20110513,000000,1222.5278,1230.7696,1167.5827,1170.33,34,0
+LEU.US,D,20110516,000000,1167.5845,1222.5297,1153.8482,1162.09,20,0
+LEU.US,D,20110517,000000,1156.5907,1181.3159,1120.8765,1137.36,25,0
+LEU.US,D,20110518,000000,1137.362,1159.34,1129.1202,1159.34,13,0
+LEU.US,D,20110519,000000,1170.3344,1175.829,1112.6419,1134.62,18,0
+LEU.US,D,20110520,000000,1134.6171,1134.6171,1101.65,1101.65,15,0
+LEU.US,D,20110523,000000,1087.91,1104.3935,1063.1848,1087.91,20,0
+LEU.US,D,20110524,000000,1096.1497,1118.1276,1057.6883,1065.93,25,0
+LEU.US,D,20110525,000000,1057.6973,1079.6754,1038.4664,1054.95,25,0
+LEU.US,D,20110526,000000,1054.9477,1151.1018,1049.4532,1142.86,39,0
+LEU.US,D,20110527,000000,1159.3362,1192.3031,1126.3693,1145.6,22,0
+LEU.US,D,20110531,000000,1137.361,1153.8445,1076.9215,1148.35,40,0
+LEU.US,D,20110601,000000,1148.3552,1148.3552,1090.6627,1093.41,24,0
+LEU.US,D,20110602,000000,1096.1564,1142.8599,1090.6619,1112.64,19,0
+LEU.US,D,20110603,000000,1093.409,1112.6398,1076.9255,1082.42,22,0
+LEU.US,D,20110606,000000,1076.9225,1112.6368,1046.7027,1049.45,17,0
+LEU.US,D,20110607,000000,1054.9421,1068.6784,997.25,997.25,22,0
+LEU.US,D,20110608,000000,997.2482,1010.9845,923.0728,925.82,25,0
+LEU.US,D,20110609,000000,923.0721,956.039,906.5887,945.05,21,0
+LEU.US,D,20110610,000000,956.0473,969.7836,914.8383,953.3,25,0
+LEU.US,D,20110613,000000,950.5462,964.2824,895.6013,936.81,32,0
+LEU.US,D,20110614,000000,939.5619,964.2873,912.0894,961.54,24,0
+LEU.US,D,20110615,000000,936.8104,958.7884,881.8655,887.36,42,0
+LEU.US,D,20110616,000000,892.8582,917.5835,865.3857,901.1,44,0
+LEU.US,D,20110617,000000,912.0927,945.0599,898.3564,914.84,87,0
+LEU.US,D,20110620,000000,906.59,923.0735,887.3593,906.59,18,0
+LEU.US,D,20110621,000000,917.5786,961.5345,914.8314,956.04,20,0
+LEU.US,D,20110622,000000,945.0528,986.2614,931.3165,947.8,15,0
+LEU.US,D,20110623,000000,931.3188,934.066,865.3847,890.11,33,0
+LEU.US,D,20110624,000000,890.1058,917.5782,837.9083,846.15,47,0
+LEU.US,D,20110627,000000,914.834,914.834,815.933,848.9,29,0
+LEU.US,D,20110628,000000,848.9037,884.6181,846.1564,862.64,16,0
+LEU.US,D,20110629,000000,868.1355,887.3663,854.3992,873.63,27,0
+LEU.US,D,20110630,000000,879.1186,991.7556,879.1186,917.58,67,0
+LEU.US,D,20110701,000000,923.0809,947.8063,876.3774,934.07,36,0
+LEU.US,D,20110705,000000,939.5614,975.2757,865.3855,870.88,29,0
+LEU.US,D,20110706,000000,870.8755,892.8534,859.8866,876.37,23,0
+LEU.US,D,20110707,000000,890.1137,925.8281,873.6301,903.85,27,0
+LEU.US,D,20110708,000000,892.8555,931.317,887.361,898.35,17,0
+LEU.US,D,20110711,000000,884.6171,890.1116,843.4082,851.65,20,0
+LEU.US,D,20110712,000000,848.9018,873.6271,837.9127,840.66,14,0
+LEU.US,D,20110713,000000,846.1574,895.6081,840.6628,873.63,16,0
+LEU.US,D,20110714,000000,884.6199,898.3563,837.9164,854.4,17,0
+LEU.US,D,20110715,000000,854.3981,859.8926,824.1782,832.42,26,0
+LEU.US,D,20110718,000000,832.4138,873.6224,829.6666,846.15,18,0
+LEU.US,D,20110719,000000,851.6494,901.1,848.9021,901.1,26,0
+LEU.US,D,20110720,000000,912.091,928.5745,881.8711,923.08,15,0
+LEU.US,D,20110721,000000,917.5813,958.79,909.3395,958.79,19,0
+LEU.US,D,20110722,000000,942.3065,964.2845,936.812,958.79,9,0
+LEU.US,D,20110725,000000,934.0628,958.7879,920.3265,936.81,8,0
+LEU.US,D,20110726,000000,931.3211,986.2663,931.3211,972.53,14,0
+LEU.US,D,20110727,000000,978.0262,983.5208,920.3337,934.07,20,0
+LEU.US,D,20110728,000000,931.3208,947.8044,912.09,912.09,13,0
+LEU.US,D,20110729,000000,890.1069,947.799,879.1179,936.81,20,0
+LEU.US,D,20110801,000000,956.047,961.5415,879.1237,892.86,19,0
+LEU.US,D,20110802,000000,876.3747,931.3198,873.6274,901.1,22,0
+LEU.US,D,20110803,000000,906.5972,906.5972,837.9156,873.63,22,0
+LEU.US,D,20110804,000000,848.8967,865.3801,656.59,656.59,70,0
+LEU.US,D,20110805,000000,670.3273,673.0745,538.4596,587.91,93,0
+LEU.US,D,20110808,000000,554.9434,640.108,549.4489,618.13,36,0
+LEU.US,D,20110809,000000,637.3622,689.56,604.3952,689.56,55,0
+LEU.US,D,20110810,000000,659.3416,818.6825,615.3855,620.88,28,0
+LEU.US,D,20110811,000000,626.3723,686.8117,618.1306,678.57,25,0
+LEU.US,D,20110812,000000,689.5655,689.5655,634.62,634.62,20,0
+LEU.US,D,20110815,000000,662.0909,681.3218,645.6073,673.08,18,0
+LEU.US,D,20110816,000000,659.3416,667.5834,618.1327,620.88,28,0
+LEU.US,D,20110817,000000,629.1255,645.6091,598.9055,604.4,28,0
+LEU.US,D,20110818,000000,582.4142,629.1172,563.1836,626.37,31,0
+LEU.US,D,20110819,000000,601.6527,659.3455,598.9055,634.62,28,0
+LEU.US,D,20110822,000000,653.8471,656.5943,601.6492,620.88,19,0
+LEU.US,D,20110823,000000,623.6309,634.62,612.6418,634.62,15,0
+LEU.US,D,20110824,000000,642.8552,648.3497,612.6355,618.13,31,0
+LEU.US,D,20110825,000000,653.8412,656.5885,615.38,615.38,25,0
+LEU.US,D,20110826,000000,596.1537,637.3625,590.6592,609.89,17,0
+LEU.US,D,20110829,000000,618.131,634.6145,615.3838,629.12,16,0
+LEU.US,D,20110830,000000,626.3728,640.109,615.3838,629.12,15,0
+LEU.US,D,20110831,000000,607.1417,631.867,576.922,598.9,39,0
+LEU.US,D,20110901,000000,587.9127,612.638,585.1655,590.66,19,0
+LEU.US,D,20110902,000000,576.9189,582.4134,563.1828,565.93,16,0
+LEU.US,D,20110906,000000,557.6918,563.1863,535.7138,549.45,19,0
+LEU.US,D,20110907,000000,582.4199,582.4199,549.4527,552.2,19,0
+LEU.US,D,20110908,000000,554.9424,563.1841,519.2283,527.47,23,0
+LEU.US,D,20110909,000000,508.2407,527.4715,478.021,489.01,31,0
+LEU.US,D,20110912,000000,475.2715,521.9745,475.2715,516.48,28,0
+LEU.US,D,20110913,000000,521.9738,554.9406,510.9849,535.71,28,0
+LEU.US,D,20110914,000000,543.9545,549.449,505.4931,538.46,20,0
+LEU.US,D,20110915,000000,532.9692,554.9473,524.7274,552.2,17,0
+LEU.US,D,20110916,000000,543.9591,563.19,516.4864,563.19,133,0
+LEU.US,D,20110919,000000,560.4427,560.4427,527.4755,532.97,15,0
+LEU.US,D,20110920,000000,538.4636,552.1999,521.98,521.98,12,0
+LEU.US,D,20110921,000000,521.978,535.7143,494.5055,500,15,0
+LEU.US,D,20110922,000000,480.77,497.2535,472.5282,480.77,21,0
+LEU.US,D,20110923,000000,521.9828,521.9828,472.5318,494.51,18,0
+LEU.US,D,20110926,000000,497.251,519.229,486.2621,508.24,16,0
+LEU.US,D,20110927,000000,521.9772,538.4607,505.4938,519.23,20,0
+LEU.US,D,20110928,000000,508.2379,541.2046,480.7655,486.26,25,0
+LEU.US,D,20110929,000000,500.0018,500.0018,478.0237,491.76,12,0
+LEU.US,D,20110930,000000,475.2772,480.7717,439.5627,442.31,19,0
+LEU.US,D,20111003,000000,450.5467,450.5467,321.4266,337.91,44,0
+LEU.US,D,20111004,000000,332.4192,384.6173,324.1774,381.87,35,0
+LEU.US,D,20111005,000000,379.1178,395.6012,343.4038,357.14,23,0
+LEU.US,D,20111006,000000,354.3928,368.1289,340.6566,357.14,22,0
+LEU.US,D,20111007,000000,368.1345,373.6291,324.1782,332.42,59,0
+LEU.US,D,20111010,000000,340.6566,357.14,335.1622,357.14,15,0
+LEU.US,D,20111011,000000,357.1473,357.1473,348.9054,354.4,16,0
+LEU.US,D,20111012,000000,362.6345,370.8762,348.8983,357.14,34,0
+LEU.US,D,20111013,000000,368.1272,368.1272,351.6439,365.38,16,0
+LEU.US,D,20111014,000000,370.8794,582.418,368.1322,560.44,90,0
+LEU.US,D,20111017,000000,552.1993,629.1226,472.5288,601.65,87,0
+LEU.US,D,20111018,000000,582.4145,587.909,524.7225,576.92,43,0
+LEU.US,D,20111019,000000,574.1717,579.6662,552.1938,565.93,21,0
+LEU.US,D,20111020,000000,568.68,576.9217,549.4493,568.68,22,0
+LEU.US,D,20111021,000000,582.4218,582.4218,510.9927,513.74,26,0
+LEU.US,D,20111024,000000,554.9421,579.6672,554.9421,576.92,47,0
+LEU.US,D,20111025,000000,571.4255,604.3924,563.1838,576.92,47,0
+LEU.US,D,20111026,000000,582.4201,615.3873,579.6728,612.64,47,0
+LEU.US,D,20111027,000000,623.6238,653.8434,549.4483,637.36,40,0
+LEU.US,D,20111028,000000,626.3764,664.8381,626.3764,642.86,17,0
+LEU.US,D,20111031,000000,631.8648,637.3592,576.92,576.92,19,0
+LEU.US,D,20111101,000000,549.446,585.16,524.7209,585.16,26,0
+LEU.US,D,20111102,000000,565.9382,629.1255,557.6964,604.4,20,0
+LEU.US,D,20111103,000000,607.1385,612.633,557.6883,565.93,29,0
+LEU.US,D,20111104,000000,563.1918,576.9282,546.7082,554.95,19,0
+LEU.US,D,20111107,000000,549.4468,560.4357,494.5021,516.48,28,0
+LEU.US,D,20111108,000000,524.7263,541.2098,500.001,510.99,24,0
+LEU.US,D,20111109,000000,505.4971,505.4971,439.5627,442.31,25,0
+LEU.US,D,20111110,000000,461.5418,472.5309,447.8055,453.3,12,0
+LEU.US,D,20111111,000000,467.0364,469.7836,453.3,453.3,16,0
+LEU.US,D,20111114,000000,456.0421,461.5366,379.1193,398.35,49,0
+LEU.US,D,20111115,000000,398.3472,403.8417,387.3583,395.6,17,0
+LEU.US,D,20111116,000000,395.6006,398.3478,365.3811,376.37,24,0
+LEU.US,D,20111117,000000,373.6245,398.3496,362.6355,368.13,28,0
+LEU.US,D,20111118,000000,376.3689,379.1161,365.38,365.38,14,0
+LEU.US,D,20111121,000000,362.6345,373.6234,348.8983,357.14,20,0
+LEU.US,D,20111122,000000,370.8809,370.8809,348.9027,351.65,12,0
+LEU.US,D,20111123,000000,357.1407,357.1407,335.1628,337.91,21,0
+LEU.US,D,20111125,000000,337.9072,343.4016,335.16,335.16,5,0
+LEU.US,D,20111128,000000,365.3882,365.3882,337.9154,343.41,18,0
+LEU.US,D,20111129,000000,346.1528,357.1417,343.4055,348.9,16,0
+LEU.US,D,20111130,000000,379.1183,387.36,351.646,387.36,28,0
+LEU.US,D,20111201,000000,381.8718,390.1137,368.1354,373.63,20,0
+LEU.US,D,20111202,000000,379.1227,387.3645,346.1555,351.65,28,0
+LEU.US,D,20111205,000000,359.8861,365.3806,343.4028,346.15,25,0
+LEU.US,D,20111206,000000,348.8978,359.8867,326.92,326.92,29,0
+LEU.US,D,20111207,000000,335.1628,343.4045,321.4266,337.91,25,0
+LEU.US,D,20111208,000000,335.1655,359.8908,329.671,340.66,27,0
+LEU.US,D,20111209,000000,348.9018,348.9018,337.9127,340.66,22,0
+LEU.US,D,20111212,000000,337.9083,346.15,332.4139,346.15,22,0
+LEU.US,D,20111213,000000,351.648,354.3953,329.67,329.67,17,0
+LEU.US,D,20111214,000000,332.4173,343.4063,326.9228,329.67,15,0
+LEU.US,D,20111215,000000,337.9107,340.6579,318.68,318.68,39,0
+LEU.US,D,20111216,000000,329.6737,337.9155,307.6954,313.19,56,0
+LEU.US,D,20111219,000000,321.425,332.4139,296.7,296.7,24,0
+LEU.US,D,20111220,000000,299.4536,315.9373,299.4536,313.19,32,0
+LEU.US,D,20111221,000000,313.1823,343.4016,310.4351,335.16,36,0
+LEU.US,D,20111222,000000,337.9145,346.1564,326.9255,332.42,27,0
+LEU.US,D,20111223,000000,332.42,343.4091,332.42,332.42,14,0
+LEU.US,D,20111227,000000,329.6737,337.9155,304.9482,313.19,24,0
+LEU.US,D,20111228,000000,324.1728,326.92,310.4366,326.92,17,0
+LEU.US,D,20111229,000000,318.6854,326.9273,315.9381,324.18,19,0
+LEU.US,D,20111230,000000,321.4318,324.1791,313.19,313.19,17,0
+LEU.US,D,20120103,000000,315.938,368.1364,315.938,354.4,52,0
+LEU.US,D,20120104,000000,354.3928,357.14,346.1511,357.14,14,0
+LEU.US,D,20120105,000000,357.143,390.11,351.6485,390.11,25,0
+LEU.US,D,20120106,000000,390.1068,392.854,346.1511,357.14,23,0
+LEU.US,D,20120109,000000,357.1445,357.1445,337.9137,351.65,15,0
+LEU.US,D,20120110,000000,362.6362,362.6362,343.4055,348.9,13,0
+LEU.US,D,20120111,000000,348.9019,370.88,346.1547,370.88,13,0
+LEU.US,D,20120112,000000,354.3911,370.8744,354.3911,365.38,11,0
+LEU.US,D,20120113,000000,357.1383,384.6105,357.1383,365.38,19,0
+LEU.US,D,20120117,000000,384.6157,478.0224,379.1212,420.33,86,0
+LEU.US,D,20120118,000000,428.5726,428.5726,392.8582,401.1,37,0
+LEU.US,D,20120119,000000,412.0918,423.081,398.3554,403.85,28,0
+LEU.US,D,20120120,000000,403.8434,406.5906,387.36,387.36,17,0
+LEU.US,D,20120123,000000,390.1127,409.3436,390.1127,392.86,24,0
+LEU.US,D,20120124,000000,390.1118,401.1009,381.87,381.87,15,0
+LEU.US,D,20120125,000000,381.8639,398.3472,381.8639,395.6,19,0
+LEU.US,D,20120126,000000,401.0969,447.8,401.0969,447.8,48,0
+LEU.US,D,20120127,000000,439.5644,502.7518,436.8172,494.51,56,0
+LEU.US,D,20120130,000000,480.7645,483.5117,464.2811,475.27,32,0
+LEU.US,D,20120131,000000,478.0263,530.2246,436.8171,524.73,49,0
+LEU.US,D,20120201,000000,530.2184,530.2184,447.801,458.79,48,0
+LEU.US,D,20120202,000000,456.0482,480.7737,453.3009,464.29,17,0
+LEU.US,D,20120203,000000,480.7708,480.7708,456.0455,461.54,23,0
+LEU.US,D,20120206,000000,453.2917,467.0278,445.05,445.05,34,0
+LEU.US,D,20120207,000000,450.5527,458.7945,442.3109,453.3,32,0
+LEU.US,D,20120208,000000,456.0389,467.0278,442.3028,445.05,16,0
+LEU.US,D,20120209,000000,445.0545,456.0435,439.56,439.56,36,0
+LEU.US,D,20120210,000000,439.5636,439.5636,351.6509,362.64,110,0
+LEU.US,D,20120213,000000,384.6173,390.1118,370.8809,381.87,45,0
+LEU.US,D,20120214,000000,392.8545,392.8545,373.6238,387.36,75,0
+LEU.US,D,20120215,000000,387.3617,395.6035,373.6255,379.12,16,0
+LEU.US,D,20120216,000000,379.1219,403.8473,370.8801,401.1,30,0
+LEU.US,D,20120217,000000,409.3361,412.0833,384.6111,395.6,17,0
+LEU.US,D,20120221,000000,395.6005,425.82,384.6116,425.82,41,0
+LEU.US,D,20120222,000000,431.3218,436.8164,417.5855,423.08,22,0
+LEU.US,D,20120223,000000,417.5873,420.3346,395.609,414.84,22,0
+LEU.US,D,20120224,000000,414.8317,431.3151,401.0955,406.59,14,0
+LEU.US,D,20120227,000000,403.8445,412.0862,395.6028,398.35,10,0
+LEU.US,D,20120228,000000,401.1009,401.1009,376.3755,381.87,19,0
+LEU.US,D,20120229,000000,384.6134,390.1079,368.13,368.13,26,0
+LEU.US,D,20120301,000000,370.8783,390.109,368.131,379.12,15,0
+LEU.US,D,20120302,000000,379.1227,384.6173,373.6282,381.87,12,0
+LEU.US,D,20120305,000000,381.8709,381.8709,362.64,362.64,16,0
+LEU.US,D,20120306,000000,362.641,362.641,335.1682,343.41,32,0
+LEU.US,D,20120307,000000,343.4055,357.1417,340.6583,348.9,15,0
+LEU.US,D,20120308,000000,348.9018,359.8908,335.1655,340.66,20,0
+LEU.US,D,20120309,000000,343.4033,376.37,343.4033,376.37,26,0
+LEU.US,D,20120312,000000,379.119,381.8662,362.6355,368.13,16,0
+LEU.US,D,20120313,000000,373.6263,373.6263,351.6482,359.89,20,0
+LEU.US,D,20120314,000000,351.6472,351.6472,335.1638,348.9,26,0
+LEU.US,D,20120315,000000,348.9036,365.3873,340.6618,362.64,23,0
+LEU.US,D,20120316,000000,362.6345,362.6345,337.9094,357.14,41,0
+LEU.US,D,20120319,000000,351.6433,359.8849,335.16,335.16,29,0
+LEU.US,D,20120320,000000,335.1655,346.1545,329.671,340.66,18,0
+LEU.US,D,20120321,000000,343.4073,346.1545,335.1655,340.66,12,0
+LEU.US,D,20120322,000000,335.1628,340.6572,326.9211,337.91,19,0
+LEU.US,D,20120323,000000,337.9118,340.659,324.1755,329.67,13,0
+LEU.US,D,20120326,000000,335.1634,337.9107,315.9328,318.68,25,0
+LEU.US,D,20120327,000000,318.6818,329.6708,304.9455,310.44,29,0
+LEU.US,D,20120328,000000,310.4418,315.9364,296.7055,302.2,34,0
+LEU.US,D,20120329,000000,299.4472,304.9417,274.7222,296.7,32,0
+LEU.US,D,20120330,000000,299.4518,299.4518,285.7155,291.21,18,0
+LEU.US,D,20120402,000000,296.7037,321.429,293.9565,310.44,27,0
+LEU.US,D,20120403,000000,307.691,318.68,302.1966,318.68,19,0
+LEU.US,D,20120404,000000,313.1845,321.4262,307.69,307.69,16,0
+LEU.US,D,20120405,000000,304.9482,315.9373,299.4536,313.19,16,0
+LEU.US,D,20120409,000000,307.6945,307.6945,293.9582,302.2,12,0
+LEU.US,D,20120410,000000,304.9453,304.9453,280.22,280.22,20,0
+LEU.US,D,20120411,000000,285.7117,302.195,277.47,277.47,11,0
+LEU.US,D,20120412,000000,282.9708,299.4546,282.9708,293.96,13,0
+LEU.US,D,20120413,000000,285.7111,296.7,282.9639,296.7,9,0
+LEU.US,D,20120416,000000,291.209,293.9563,277.4727,280.22,11,0
+LEU.US,D,20120417,000000,280.2183,293.9545,280.2183,288.46,11,0
+LEU.US,D,20120418,000000,288.4618,288.4618,277.4727,280.22,12,0
+LEU.US,D,20120419,000000,288.4607,288.4607,263.7355,269.23,16,0
+LEU.US,D,20120420,000000,277.4745,277.4745,269.2327,271.98,15,0
+LEU.US,D,20120423,000000,266.4884,271.983,241.7627,244.51,19,0
+LEU.US,D,20120424,000000,244.5034,249.9978,222.5255,228.02,26,0
+LEU.US,D,20120425,000000,233.5128,241.7544,228.0184,236.26,11,0
+LEU.US,D,20120426,000000,244.5063,244.5063,228.0227,230.77,12,0
+LEU.US,D,20120427,000000,233.5116,239.006,225.27,225.27,8,0
+LEU.US,D,20120430,000000,225.2755,239.0118,225.2755,230.77,13,0
+LEU.US,D,20120501,000000,233.5173,247.2536,228.0227,230.77,11,0
+LEU.US,D,20120502,000000,233.5145,236.2617,222.5255,228.02,19,0
+LEU.US,D,20120503,000000,219.781,230.77,219.781,230.77,7,0
+LEU.US,D,20120504,000000,225.2773,228.0246,219.7827,222.53,9,0
+LEU.US,D,20120507,000000,219.7789,222.5262,206.0428,208.79,19,0
+LEU.US,D,20120508,000000,208.7936,225.2773,208.7936,222.53,13,0
+LEU.US,D,20120509,000000,222.5244,225.2716,208.7884,217.03,12,0
+LEU.US,D,20120510,000000,219.78,233.5163,217.0328,219.78,6,0
+LEU.US,D,20120511,000000,219.78,228.0218,211.5383,219.78,12,0
+LEU.US,D,20120514,000000,217.0317,219.7789,206.0428,208.79,9,0
+LEU.US,D,20120515,000000,208.7927,217.0345,208.7927,211.54,12,0
+LEU.US,D,20120516,000000,217.0365,222.5311,197.8054,203.3,17,0
+LEU.US,D,20120517,000000,203.2932,208.7876,186.81,186.81,20,0
+LEU.US,D,20120518,000000,178.5727,192.3091,175.8255,181.32,16,0
+LEU.US,D,20120521,000000,184.0613,206.0387,178.5669,195.05,8,0
+LEU.US,D,20120522,000000,189.5583,219.7778,178.5694,197.8,11,0
+LEU.US,D,20120523,000000,195.0545,200.549,178.571,189.56,10,0
+LEU.US,D,20120524,000000,186.8145,186.8145,175.8255,181.32,9,0
+LEU.US,D,20120525,000000,181.3192,203.2973,178.5719,200.55,12,0
+LEU.US,D,20120529,000000,206.0411,233.5133,200.5467,217.03,13,0
+LEU.US,D,20120530,000000,211.5331,211.5331,189.5556,195.05,6,0
+LEU.US,D,20120531,000000,195.0528,203.2944,186.8111,197.8,13,0
+LEU.US,D,20120601,000000,192.3082,206.0445,189.561,200.55,9,0
+LEU.US,D,20120604,000000,203.2991,203.2991,186.8154,192.31,7,0
+LEU.US,D,20120605,000000,189.5635,203.3,184.0689,203.3,7,0
+LEU.US,D,20120606,000000,203.2965,236.2635,203.2965,219.78,14,0
+LEU.US,D,20120607,000000,219.78,230.769,219.78,219.78,6,0
+LEU.US,D,20120608,000000,217.0317,222.5262,206.0428,208.79,9,0
+LEU.US,D,20120611,000000,208.7946,214.2892,200.5527,203.3,6,0
+LEU.US,D,20120612,000000,239.0096,239.0096,192.3066,208.79,8,0
+LEU.US,D,20120613,000000,266.4845,313.188,258.2427,260.99,108,0
+LEU.US,D,20120614,000000,260.9876,299.449,249.9987,288.46,47,0
+LEU.US,D,20120615,000000,293.9523,315.93,266.4801,315.93,51,0
+LEU.US,D,20120618,000000,313.191,318.6856,274.729,293.96,15,0
+LEU.US,D,20120619,000000,293.96,296.7073,288.4654,293.96,13,0
+LEU.US,D,20120620,000000,291.2072,304.9434,288.46,288.46,16,0
+LEU.US,D,20120621,000000,291.2037,293.9509,255.49,255.49,27,0
+LEU.US,D,20120622,000000,252.7465,293.9552,252.7465,269.23,177,0
+LEU.US,D,20120625,000000,269.2357,271.983,241.7627,244.51,23,0
+LEU.US,D,20120626,000000,247.2536,252.7481,225.2755,230.77,15,0
+LEU.US,D,20120627,000000,230.7644,247.2476,217.0284,225.27,15,0
+LEU.US,D,20120628,000000,249.999,285.7131,239.01,239.01,39,0
+LEU.US,D,20120629,000000,255.4964,271.98,250.0018,271.98,22,0
+LEU.US,D,20120702,000000,274.7216,277.4689,255.4911,266.48,14,0
+LEU.US,D,20120703,000000,269.231,280.22,269.231,280.22,14,0
+LEU.US,D,20120705,000000,277.4773,285.7192,260.9935,274.73,21,0
+LEU.US,D,20120706,000000,274.7263,280.2208,260.99,260.99,14,0
+LEU.US,D,20120709,000000,260.99,271.9791,250.0009,260.99,12,0
+LEU.US,D,20120710,000000,266.4806,266.4806,241.7556,247.25,15,0
+LEU.US,D,20120711,000000,247.2517,258.2407,239.01,239.01,6,0
+LEU.US,D,20120712,000000,247.2573,258.2465,239.0154,244.51,7,0
+LEU.US,D,20120713,000000,244.5028,249.9972,239.0083,247.25,5,0
+LEU.US,D,20120716,000000,255.4917,255.4917,241.7556,247.25,5,0
+LEU.US,D,20120717,000000,244.5028,247.25,239.0083,247.25,4,0
+LEU.US,D,20120718,000000,244.5092,244.5092,233.52,233.52,9,0
+LEU.US,D,20120719,000000,233.5191,239.0137,222.53,222.53,6,0
+LEU.US,D,20120720,000000,222.525,247.25,219.7778,247.25,6,0
+LEU.US,D,20120723,000000,228.0236,241.76,219.7818,241.76,6,0
+LEU.US,D,20120724,000000,236.26,236.26,228.0184,236.26,4,0
+LEU.US,D,20120725,000000,230.7727,233.52,228.0254,233.52,3,0
+LEU.US,D,20120726,000000,241.7561,241.7561,222.5255,228.02,6,0
+LEU.US,D,20120727,000000,236.2611,247.25,225.2722,247.25,7,0
+LEU.US,D,20120730,000000,244.51,247.2573,239.0154,244.51,4,0
+LEU.US,D,20120731,000000,244.509,263.74,236.2671,263.74,30,0
+LEU.US,D,20120801,000000,255.4943,263.736,219.78,219.78,19,0
+LEU.US,D,20120802,000000,222.5255,228.02,217.0311,228.02,13,0
+LEU.US,D,20120803,000000,222.5291,228.0236,211.54,211.54,9,0
+LEU.US,D,20120806,000000,211.5383,225.2745,211.5383,219.78,6,0
+LEU.US,D,20120807,000000,219.7756,233.5116,214.2812,225.27,7,0
+LEU.US,D,20120808,000000,228.0207,228.0207,208.79,208.79,8,0
+LEU.US,D,20120809,000000,208.7935,252.75,206.0462,252.75,18,0
+LEU.US,D,20120810,000000,252.7462,252.7462,233.5155,239.01,8,0
+LEU.US,D,20120813,000000,247.2517,249.999,230.7683,239.01,5,0
+LEU.US,D,20120814,000000,225.2755,241.759,225.2755,230.77,3,0
+LEU.US,D,20120815,000000,233.5145,247.2506,228.02,228.02,6,0
+LEU.US,D,20120816,000000,225.2745,228.0218,214.2855,219.78,10,0
+LEU.US,D,20120817,000000,228.0265,233.5212,214.29,214.29,10,0
+LEU.US,D,20120820,000000,214.2892,217.0365,203.3,203.3,10,0
+LEU.US,D,20120821,000000,203.3,211.5419,203.3,203.3,6,0
+LEU.US,D,20120822,000000,203.2973,206.0445,197.8027,200.55,4,0
+LEU.US,D,20120823,000000,195.0545,197.8017,189.56,189.56,11,0
+LEU.US,D,20120824,000000,192.3072,192.3072,181.3183,189.56,13,0
+LEU.US,D,20120827,000000,184.0645,192.3062,175.8228,178.57,13,0
+LEU.US,D,20120828,000000,173.0728,178.5672,170.3256,175.82,9,0
+LEU.US,D,20120829,000000,178.5672,181.3144,175.82,175.82,5,0
+LEU.US,D,20120830,000000,175.8255,186.8145,170.3309,181.32,10,0
+LEU.US,D,20120831,000000,181.319,181.319,170.33,170.33,11,0
+LEU.US,D,20120904,000000,170.3272,175.8216,164.8328,167.58,15,0
+LEU.US,D,20120905,000000,167.5817,167.5817,151.0983,159.34,18,0
+LEU.US,D,20120906,000000,151.0972,156.5917,145.6028,148.35,16,0
+LEU.US,D,20120907,000000,148.3488,151.096,129.1184,137.36,45,0
+LEU.US,D,20120910,000000,137.3654,145.6073,131.8708,142.86,17,0
+LEU.US,D,20120911,000000,142.8544,148.3488,137.36,137.36,28,0
+LEU.US,D,20120912,000000,137.36,142.8544,137.36,137.36,12,0
+LEU.US,D,20120913,000000,140.1083,153.8444,140.1083,148.35,22,0
+LEU.US,D,20120914,000000,175.8273,178.5746,162.0908,173.08,28,0
+LEU.US,D,20120917,000000,173.074,192.3044,170.3268,186.81,25,0
+LEU.US,D,20120918,000000,186.8154,197.8046,186.8154,192.31,24,0
+LEU.US,D,20120919,000000,189.5635,203.3,189.5635,203.3,12,0
+LEU.US,D,20120920,000000,206.0446,233.5173,197.8029,230.77,39,0
+LEU.US,D,20120921,000000,225.2756,263.7373,206.0447,260.99,70,0
+LEU.US,D,20120924,000000,247.2506,252.7451,219.7783,228.02,17,0
+LEU.US,D,20120925,000000,228.0236,233.5182,195.0564,211.54,14,0
+LEU.US,D,20120926,000000,208.79,217.0317,197.8011,208.79,6,0
+LEU.US,D,20120927,000000,208.791,225.2745,208.791,219.78,11,0
+LEU.US,D,20120928,000000,222.5319,222.5319,208.7954,214.29,7,0
+LEU.US,D,20121001,000000,228.0226,230.7699,197.8027,200.55,12,0
+LEU.US,D,20121002,000000,208.7872,214.2816,200.5456,206.04,4,0
+LEU.US,D,20121003,000000,206.0417,206.0417,197.8,197.8,3,0
+LEU.US,D,20121004,000000,200.5519,200.5519,189.5627,192.31,4,0
+LEU.US,D,20121005,000000,192.3072,195.0545,189.56,189.56,5,0
+LEU.US,D,20121008,000000,186.8145,189.5618,178.5727,181.32,6,0
+LEU.US,D,20121009,000000,186.8145,192.3091,175.8255,181.32,5,0
+LEU.US,D,20121010,000000,181.3227,186.8173,164.8388,184.07,4,0
+LEU.US,D,20121011,000000,184.0655,192.3072,178.571,189.56,3,0
+LEU.US,D,20121012,000000,186.81,189.5572,184.0628,186.81,3,0
+LEU.US,D,20121015,000000,186.8137,206.0445,186.8137,200.55,16,0
+LEU.US,D,20121016,000000,200.5519,206.0464,192.31,192.31,8,0
+LEU.US,D,20121017,000000,197.8066,197.8066,181.3227,184.07,10,0
+LEU.US,D,20121018,000000,189.5589,189.5589,178.57,178.57,9,0
+LEU.US,D,20121019,000000,178.5727,189.5618,178.5727,181.32,5,0
+LEU.US,D,20121022,000000,178.5727,184.0673,178.5727,181.32,3,0
+LEU.US,D,20121023,000000,178.57,184.0645,178.57,178.57,5,0
+LEU.US,D,20121024,000000,189.5618,189.5618,178.5727,181.32,6,0
+LEU.US,D,20121025,000000,178.5684,186.81,178.5684,186.81,6,0
+LEU.US,D,20121026,000000,197.8036,197.8036,178.5727,181.32,5,0
+LEU.US,D,20121031,000000,184.0628,192.3044,178.5684,186.81,8,0
+LEU.US,D,20121101,000000,192.3072,195.0545,181.3183,189.56,5,0
+LEU.US,D,20121102,000000,184.0628,192.3044,184.0628,186.81,5,0
+LEU.US,D,20121105,000000,186.8128,192.3072,184.0655,189.56,6,0
+LEU.US,D,20121106,000000,186.8173,186.8173,181.3227,184.07,8,0
+LEU.US,D,20121107,000000,178.5672,184.0616,173.0728,175.82,11,0
+LEU.US,D,20121108,000000,178.5689,178.5689,167.58,167.58,9,0
+LEU.US,D,20121109,000000,178.5737,178.5737,156.5954,162.09,7,0
+LEU.US,D,20121112,000000,170.3319,170.3319,156.5954,162.09,5,0
+LEU.US,D,20121113,000000,170.329,170.329,156.5928,159.34,4,0
+LEU.US,D,20121114,000000,156.5945,159.3418,151.1,151.1,11,0
+LEU.US,D,20121115,000000,142.8556,151.0972,140.1083,148.35,53,0
+LEU.US,D,20121116,000000,142.8528,148.3472,140.1057,145.6,8,0
+LEU.US,D,20121119,000000,148.3536,173.0792,148.3536,162.09,12,0
+LEU.US,D,20121120,000000,167.58,170.3272,162.0856,167.58,6,0
+LEU.US,D,20121121,000000,164.84,167.5873,153.8507,164.84,3,0
+LEU.US,D,20121123,000000,156.598,167.5873,156.598,164.84,3,0
+LEU.US,D,20121126,000000,164.8328,170.3272,159.3384,167.58,8,0
+LEU.US,D,20121127,000000,162.0908,173.08,162.0908,173.08,3,0
+LEU.US,D,20121128,000000,167.5817,170.329,159.34,159.34,12,0
+LEU.US,D,20121129,000000,162.0844,164.8316,156.59,156.59,7,0
+LEU.US,D,20121130,000000,156.5988,162.0935,134.62,134.62,44,0
+LEU.US,D,20121203,000000,142.8556,153.8444,142.8556,148.35,10,0
+LEU.US,D,20121204,000000,151.099,156.5935,140.11,140.11,9,0
+LEU.US,D,20121205,000000,140.11,148.3518,140.11,140.11,8,0
+LEU.US,D,20121206,000000,142.8544,142.8544,134.6128,137.36,12,0
+LEU.US,D,20121207,000000,140.1072,145.6016,137.36,137.36,7,0
+LEU.US,D,20121210,000000,140.1147,145.6094,134.62,134.62,9,0
+LEU.US,D,20121211,000000,134.6155,140.11,134.6155,140.11,5,0
+LEU.US,D,20121212,000000,142.86,145.6073,140.1127,142.86,7,0
+LEU.US,D,20121213,000000,140.11,145.6045,140.11,140.11,5,0
+LEU.US,D,20121214,000000,137.3627,145.6045,137.3627,140.11,8,0
+LEU.US,D,20121217,000000,140.1083,153.8444,140.1083,148.35,14,0
+LEU.US,D,20121218,000000,151.0983,159.34,148.351,159.34,18,0
+LEU.US,D,20121219,000000,159.34,164.8345,151.0983,159.34,15,0
+LEU.US,D,20121220,000000,156.5928,159.34,153.8455,159.34,7,0
+LEU.US,D,20121221,000000,162.0848,162.0848,137.36,137.36,14,0
+LEU.US,D,20121224,000000,140.1134,153.85,140.1134,153.85,5,0
+LEU.US,D,20121226,000000,140.1134,153.85,140.1134,153.85,8,0
+LEU.US,D,20121227,000000,148.3546,159.3438,142.86,142.86,12,0
+LEU.US,D,20121228,000000,140.1083,151.0972,140.1083,148.35,7,0
+LEU.US,D,20121231,000000,151.0943,151.0943,140.1057,145.6,14,0
+LEU.US,D,20130102,000000,145.608,153.85,145.608,153.85,9,0
+LEU.US,D,20130103,000000,148.3484,159.3372,148.3484,156.59,8,0
+LEU.US,D,20130104,000000,153.8465,173.0773,153.8465,170.33,21,0
+LEU.US,D,20130107,000000,173.08,181.3219,173.08,173.08,18,0
+LEU.US,D,20130108,000000,178.5746,178.5746,159.3435,173.08,13,0
+LEU.US,D,20130109,000000,178.5718,178.5718,162.0882,170.33,12,0
+LEU.US,D,20130110,000000,173.0744,173.0744,159.3384,167.58,9,0
+LEU.US,D,20130111,000000,164.8345,164.8345,156.5928,159.34,9,0
+LEU.US,D,20130114,000000,162.09,164.8373,159.3427,162.09,6,0
+LEU.US,D,20130115,000000,164.8373,164.8373,159.3427,162.09,6,0
+LEU.US,D,20130116,000000,162.09,162.09,159.3427,162.09,4,0
+LEU.US,D,20130117,000000,162.0866,178.57,162.0866,178.57,19,0
+LEU.US,D,20130118,000000,181.32,181.32,170.3309,181.32,11,0
+LEU.US,D,20130122,000000,181.3144,181.3144,170.3256,175.82,7,0
+LEU.US,D,20130123,000000,175.82,178.5672,170.3256,175.82,9,0
+LEU.US,D,20130124,000000,178.57,178.57,170.3283,178.57,11,0
+LEU.US,D,20130125,000000,173.0755,189.5589,173.0755,178.57,33,0
+LEU.US,D,20130128,000000,181.324,184.0713,159.3453,164.84,22,0
+LEU.US,D,20130129,000000,164.8373,164.8373,159.3427,162.09,11,0
+LEU.US,D,20130130,000000,164.8345,164.8345,159.34,159.34,5,0
+LEU.US,D,20130131,000000,164.8316,164.8316,156.59,156.59,13,0
+LEU.US,D,20130201,000000,159.3372,159.3372,156.59,156.59,9,0
+LEU.US,D,20130204,000000,159.34,167.5817,153.8455,159.34,8,0
+LEU.US,D,20130205,000000,162.0891,164.8364,151.1,151.1,8,0
+LEU.US,D,20130206,000000,153.8415,153.8415,145.6,145.6,14,0
+LEU.US,D,20130207,000000,145.6028,148.35,145.6028,148.35,5,0
+LEU.US,D,20130208,000000,148.35,151.0972,148.35,148.35,5,0
+LEU.US,D,20130211,000000,151.0956,156.59,151.0956,156.59,4,0
+LEU.US,D,20130212,000000,156.59,156.59,148.3484,156.59,11,0
+LEU.US,D,20130213,000000,153.8415,153.8415,145.6,145.6,4,0
+LEU.US,D,20130214,000000,153.8444,153.8444,145.6028,148.35,5,0
+LEU.US,D,20130215,000000,148.3527,159.3418,148.3527,151.1,5,0
+LEU.US,D,20130219,000000,153.8473,156.5945,148.3527,151.1,7,0
+LEU.US,D,20130220,000000,151.0943,153.8415,142.8528,145.6,13,0
+LEU.US,D,20130221,000000,148.3472,148.3472,142.8528,145.6,7,0
+LEU.US,D,20130222,000000,142.86,153.8492,142.86,142.86,8,0
+LEU.US,D,20130225,000000,151.099,151.099,140.11,140.11,5,0
+LEU.US,D,20130226,000000,142.8562,148.3506,129.12,129.12,22,0
+LEU.US,D,20130227,000000,134.6128,140.1072,131.8656,137.36,14,0
+LEU.US,D,20130228,000000,140.1119,140.1119,131.87,131.87,9,0
+LEU.US,D,20130301,000000,131.8727,140.1147,131.8727,134.62,4,0
+LEU.US,D,20130304,000000,134.6128,137.36,134.6128,137.36,4,0
+LEU.US,D,20130305,000000,134.6173,137.3646,131.87,131.87,7,0
+LEU.US,D,20130306,000000,134.62,137.3673,131.8727,134.62,5,0
+LEU.US,D,20130307,000000,137.3627,142.8573,134.6155,140.11,17,0
+LEU.US,D,20130308,000000,140.1119,140.1119,131.87,131.87,19,0
+LEU.US,D,20130311,000000,137.3673,137.3673,131.8727,134.62,9,0
+LEU.US,D,20130312,000000,134.62,137.3673,131.8727,134.62,7,0
+LEU.US,D,20130313,000000,137.3605,137.3605,112.6356,118.13,43,0
+LEU.US,D,20130314,000000,120.882,123.6293,112.64,112.64,32,0
+LEU.US,D,20130315,000000,112.6415,126.3782,85.1679,93.41,103,0
+LEU.US,D,20130318,000000,101.6456,112.6344,98.8985,107.14,31,0
+LEU.US,D,20130319,000000,107.1474,109.8947,96.1579,104.4,28,0
+LEU.US,D,20130320,000000,98.9053,109.8947,98.9053,104.4,10,0
+LEU.US,D,20130321,000000,104.398,112.64,104.398,112.64,8,0
+LEU.US,D,20130322,000000,112.6344,112.6344,104.3928,107.14,5,0
+LEU.US,D,20130325,000000,107.1474,107.1474,101.6526,104.4,6,0
+LEU.US,D,20130326,000000,101.6472,107.1417,96.1528,98.9,13,0
+LEU.US,D,20130327,000000,101.65,101.65,98.9027,101.65,5,0
+LEU.US,D,20130328,000000,104.3973,104.3973,98.9027,101.65,5,0
+LEU.US,D,20130401,000000,101.6491,101.6491,87.9127,90.66,12,0
+LEU.US,D,20130402,000000,101.6443,101.6443,90.6557,96.15,19,0
+LEU.US,D,20130403,000000,96.15,96.15,90.6557,96.15,5,0
+LEU.US,D,20130404,000000,96.15,96.15,90.6557,96.15,3,0
+LEU.US,D,20130405,000000,93.4073,93.4073,90.66,90.66,3,0
+LEU.US,D,20130408,000000,96.1545,96.1545,90.66,90.66,4,0
+LEU.US,D,20130409,000000,90.66,93.4073,87.9127,90.66,5,0
+LEU.US,D,20130410,000000,93.41,96.1574,90.6626,93.41,5,0
+LEU.US,D,20130411,000000,93.4056,101.6472,93.4056,98.9,7,0
+LEU.US,D,20130412,000000,101.6443,101.6443,90.6557,96.15,5,0
+LEU.US,D,20130415,000000,96.1574,96.1574,85.1679,93.41,11,0
+LEU.US,D,20130416,000000,93.4073,93.4073,87.9127,90.66,8,0
+LEU.US,D,20130417,000000,90.6572,90.6572,79.6684,87.91,11,0
+LEU.US,D,20130418,000000,87.9071,87.9071,82.4129,85.16,5,0
+LEU.US,D,20130419,000000,82.42,85.1673,79.6727,82.42,9,0
+LEU.US,D,20130422,000000,82.42,85.1673,79.6727,82.42,4,0
+LEU.US,D,20130423,000000,82.42,82.42,79.6727,82.42,7,0
+LEU.US,D,20130424,000000,79.6684,87.91,79.6684,87.91,4,0
+LEU.US,D,20130425,000000,90.6542,90.6542,85.16,85.16,5,0
+LEU.US,D,20130426,000000,85.16,87.9071,82.4129,85.16,3,0
+LEU.US,D,20130429,000000,82.4156,90.6572,82.4156,87.91,5,0
+LEU.US,D,20130430,000000,90.6572,90.6572,85.1628,87.91,7,0
+LEU.US,D,20130501,000000,90.66,93.4073,85.1655,90.66,8,0
+LEU.US,D,20130502,000000,90.6626,93.41,85.1679,93.41,5,0
+LEU.US,D,20130503,000000,93.4029,101.6443,93.4029,96.15,13,0
+LEU.US,D,20130506,000000,98.9018,126.3745,96.1545,120.88,44,0
+LEU.US,D,20130507,000000,126.3789,126.3789,96.1579,104.4,28,0
+LEU.US,D,20130508,000000,109.8919,109.8919,96.1554,101.65,9,0
+LEU.US,D,20130509,000000,101.6443,101.6443,96.15,96.15,6,0
+LEU.US,D,20130510,000000,98.8971,98.8971,90.6557,96.15,7,0
+LEU.US,D,20130513,000000,96.15,98.8971,90.6557,96.15,8,0
+LEU.US,D,20130514,000000,96.1528,101.6472,93.4056,98.9,8,0
+LEU.US,D,20130515,000000,96.1545,98.9018,90.66,90.66,6,0
+LEU.US,D,20130516,000000,96.1528,104.3944,90.6583,98.9,10,0
+LEU.US,D,20130517,000000,93.4029,101.6443,93.4029,96.15,6,0
+LEU.US,D,20130520,000000,96.1574,98.9047,93.41,93.41,7,0
+LEU.US,D,20130521,000000,93.4081,104.3973,93.4081,101.65,14,0
+LEU.US,D,20130522,000000,104.3944,115.3833,98.9,98.9,26,0
+LEU.US,D,20130523,000000,101.6456,109.8872,98.8985,107.14,6,0
+LEU.US,D,20130524,000000,112.6361,115.3833,98.9,98.9,19,0
+LEU.US,D,20130528,000000,101.6472,101.6472,96.1528,98.9,14,0
+LEU.US,D,20130529,000000,98.9027,104.3973,96.1554,101.65,9,0
+LEU.US,D,20130530,000000,101.6472,101.6472,98.9,98.9,6,0
+LEU.US,D,20130531,000000,98.9027,107.1446,98.9027,101.65,5,0
+LEU.US,D,20130603,000000,107.1446,107.1446,98.9027,101.65,6,0
+LEU.US,D,20130604,000000,101.6443,101.6443,96.15,96.15,7,0
+LEU.US,D,20130605,000000,96.1528,98.9,90.6583,98.9,7,0
+LEU.US,D,20130606,000000,96.1545,96.1545,90.66,90.66,4,0
+LEU.US,D,20130607,000000,90.6626,98.9047,90.6626,93.41,4,0
+LEU.US,D,20130610,000000,90.66,96.1545,90.66,90.66,4,0
+LEU.US,D,20130611,000000,90.6557,96.15,90.6557,96.15,4,0
+LEU.US,D,20130612,000000,96.1516,96.1516,87.91,87.91,7,0
+LEU.US,D,20130613,000000,87.91,90.6572,87.91,87.91,4,0
+LEU.US,D,20130614,000000,90.6542,90.6542,85.16,85.16,3,0
+LEU.US,D,20130617,000000,85.1628,96.1516,85.1628,87.91,7,0
+LEU.US,D,20130618,000000,90.6542,90.6542,82.4129,85.16,13,0
+LEU.US,D,20130619,000000,82.4156,90.6572,82.4156,87.91,4,0
+LEU.US,D,20130620,000000,85.1673,87.9147,82.42,82.42,4,0
+LEU.US,D,20130621,000000,82.42,96.1567,82.42,82.42,8,0
+LEU.US,D,20130624,000000,85.1655,90.66,82.4182,90.66,4,0
+LEU.US,D,20130625,000000,90.6542,90.6542,82.4129,85.16,4,0
+LEU.US,D,20130626,000000,85.1628,90.6572,85.1628,87.91,2,0
+LEU.US,D,20130627,000000,85.1645,87.9117,76.9228,79.67,16,0
+LEU.US,D,20130628,000000,76.9228,82.4172,76.9228,79.67,10,0
+LEU.US,D,20130701,000000,79.67,79.67,74.1755,79.67,0,0
+LEU.US,D,20130702,000000,79.4539,79.4539,67.0358,73.08,628,0
+LEU.US,D,20130703,000000,72.5298,72.5298,61.8701,61.98,792,0
+LEU.US,D,20130705,000000,62.0837,62.6331,35.7119,37.47,5269,0
+LEU.US,D,20130708,000000,37.3655,40.6625,28.5736,32.53,9709,0
+LEU.US,D,20130709,000000,33.8421,36.8088,33.5125,35.71,3595,0
+LEU.US,D,20130710,000000,35.3812,37.2492,34.612,36.48,1147,0
+LEU.US,D,20130711,000000,37.5771,38.3462,33.4019,35.05,2931,0
+LEU.US,D,20130712,000000,35.4931,38.46,35.1634,38.46,2712,0
+LEU.US,D,20130715,000000,39.7812,41.2098,35.9349,40.99,1547,0
+LEU.US,D,20130716,000000,40.6615,42.2,38.9031,42.2,646,0
+LEU.US,D,20130717,000000,42.8572,50.5496,42.8572,50.11,3230,0
+LEU.US,D,20130718,000000,53.4081,54.9466,48.7926,51.43,2548,0
+LEU.US,D,20130719,000000,54.9421,67.2492,51.0962,66.48,4723,0
+LEU.US,D,20130722,000000,68.6822,173.6285,68.2426,131.65,32150,0
+LEU.US,D,20130723,000000,125.2719,165.8204,107.3602,136.92,25717,0
+LEU.US,D,20130724,000000,131.9751,169.1171,128.129,146.7,14797,0
+LEU.US,D,20130725,000000,145.1682,168.6852,142.9703,153.52,10119,0
+LEU.US,D,20130726,000000,161.0997,247.6936,155.825,211.1,32041,0
+LEU.US,D,20130729,000000,243.4058,319.9989,243.186,318.9,31823,0
+LEU.US,D,20130730,000000,304.4014,307.1487,210.993,214.07,25461,0
+LEU.US,D,20130731,000000,191.4274,218.68,177.0319,218.68,21121,0
+LEU.US,D,20130801,000000,208.679,234.7227,203.4043,207.69,6679,0
+LEU.US,D,20130802,000000,200.9888,208.6811,186.2635,189.78,5569,0
+LEU.US,D,20130805,000000,185.9338,224.0656,185.9338,199.67,10847,0
+LEU.US,D,20130806,000000,171.102,198.9047,165.3876,193.52,8026,0
+LEU.US,D,20130807,000000,186.8143,219.6716,186.8143,201.21,8518,0
+LEU.US,D,20130808,000000,211.427,249.7784,210.8776,228.35,11566,0
+LEU.US,D,20130809,000000,226.9224,243.186,205.0543,209.34,9091,0
+LEU.US,D,20130812,000000,215.6012,229.4472,210.9859,216.81,3331,0
+LEU.US,D,20130813,000000,221.212,223.8494,200.0029,202.97,3285,0
+LEU.US,D,20130814,000000,204.0647,206.5922,198.2406,198.79,2912,0
+LEU.US,D,20130815,000000,197.7997,205.9314,187.0306,197.47,2803,0
+LEU.US,D,20130816,000000,194.7228,196.0414,184.613,187.58,2857,0
+LEU.US,D,20130819,000000,186.8122,199.6693,179.2298,189.01,2821,0
+LEU.US,D,20130820,000000,182.3101,190.2223,179.8925,182.42,2466,0
+LEU.US,D,20130821,000000,180.0024,184.0684,174.0682,182.42,1392,0
+LEU.US,D,20130822,000000,183.2937,191.0958,179.1179,186.92,1256,0
+LEU.US,D,20130823,000000,161.3186,189.89,161.3186,179.89,737,0
+LEU.US,D,20130826,000000,180.551,213.6282,177.584,201.76,6006,0
+LEU.US,D,20130827,000000,184.07,199.455,181.4326,184.07,3176,0
+LEU.US,D,20130828,000000,185.1606,193.4021,184.3913,185.71,1201,0
+LEU.US,D,20130829,000000,183.0812,192.8616,182.5317,184.29,3604,0
+LEU.US,D,20130830,000000,182.0888,186.3745,180.1108,180.88,1147,0
+LEU.US,D,20130903,000000,184.0676,184.0676,160.1113,161.43,3176,0
+LEU.US,D,20130904,000000,161.6444,164.2817,155.2709,156.15,1738,0
+LEU.US,D,20130905,000000,155.0544,161.0983,147.1423,149.45,3158,0
+LEU.US,D,20130906,000000,150.3291,151.8675,139.0104,139.45,2621,0
+LEU.US,D,20130909,000000,141.2098,161.1001,133.1878,151.1,13013,0
+LEU.US,D,20130910,000000,151.8653,152.1949,124.5031,127.58,8836,0
+LEU.US,D,20130911,000000,127.8048,133.1896,122.0904,122.53,2785,0
+LEU.US,D,20130912,000000,121.9832,125.28,112.8619,114.84,2930,0
+LEU.US,D,20130913,000000,112.1983,132.9676,110.2203,120.55,12130,0
+LEU.US,D,20130916,000000,122.9652,122.9652,108.2401,108.35,3822,0
+LEU.US,D,20130917,000000,108.6864,114.2911,102.5323,104.95,6470,0
+LEU.US,D,20130918,000000,105.4916,110.9859,104.063,107.03,5032,0
+LEU.US,D,20130919,000000,107.1422,136.2629,104.9444,119.23,22213,0
+LEU.US,D,20130920,000000,117.9135,122.419,113.298,121.43,5314,0
+LEU.US,D,20130923,000000,120.8834,130.2244,118.3558,124.4,5969,0
+LEU.US,D,20130924,000000,124.171,133.4014,114.9406,115.49,9464,0
+LEU.US,D,20130925,000000,118.2381,121.8643,113.5129,116.37,4414,0
+LEU.US,D,20130926,000000,117.5817,120.1091,115.6036,119.23,3303,0
+LEU.US,D,20130927,000000,120.107,123.5135,114.9423,117.14,4077,0
+LEU.US,D,20130930,000000,115.8198,119.446,113.1825,115.6,1829,0
+LEU.US,D,20131001,000000,115.3875,118.9041,110.772,112.86,3067,0
+LEU.US,D,20131002,000000,114.8352,125.1648,108.2418,110,7835,0
+LEU.US,D,20131003,000000,111.4316,117.0362,108.9041,113.08,4104,0
+LEU.US,D,20131004,000000,113.408,114.8366,110.7707,111.43,1920,0
+LEU.US,D,20131007,000000,111.2052,113.5129,105.4911,106.59,2575,0
+LEU.US,D,20131008,000000,109.8875,109.8875,96.3713,97.69,3649,0
+LEU.US,D,20131009,000000,96.4803,100.656,94.2826,96.81,2393,0
+LEU.US,D,20131010,000000,96.5937,104.1762,96.5937,100.33,2093,0
+LEU.US,D,20131011,000000,99.4503,103.8459,97.802,99.78,1720,0
+LEU.US,D,20131014,000000,100.3287,100.6583,98.9001,99.01,710,0
+LEU.US,D,20131015,000000,98.8976,99.7767,95.4911,96.59,1511,0
+LEU.US,D,20131016,000000,97.1406,98.4592,94.8329,97.69,1401,0
+LEU.US,D,20131017,000000,98.9048,120.0045,95.1684,114.29,10519,0
+LEU.US,D,20131018,000000,118.6785,123.074,106.5909,107.47,4550,0
+LEU.US,D,20131021,000000,107.5871,112.5323,104.4001,104.51,2093,0
+LEU.US,D,20131022,000000,106.2631,106.2631,98.7907,99.45,1866,0
+LEU.US,D,20131023,000000,99.0104,104.2851,98.7907,99.45,2912,0
+LEU.US,D,20131024,000000,99.9978,100.4373,96.811,97.8,874,0
+LEU.US,D,20131025,000000,97.9087,100.2164,96.7,96.7,1183,0
+LEU.US,D,20131028,000000,98.3485,102.1946,96.7002,96.92,2484,0
+LEU.US,D,20131029,000000,97.6916,114.3947,95.6037,99.23,5760,0
+LEU.US,D,20131030,000000,99.2348,100.8833,92.3115,93.85,2939,0
+LEU.US,D,20131031,000000,94.2842,96.0424,87.9107,88.57,1966,0
+LEU.US,D,20131101,000000,88.6848,89.2343,82.6406,83.3,1975,0
+LEU.US,D,20131104,000000,85.8283,87.257,82.5315,84.07,1811,0
+LEU.US,D,20131105,000000,82.6324,83.5115,62.5237,66.04,5024,0
+LEU.US,D,20131106,000000,66.7043,66.7043,60.0009,60.88,2621,0
+LEU.US,D,20131107,000000,60.8761,61.5354,56.2609,57.14,3067,0
+LEU.US,D,20131108,000000,57.3607,59.8881,56.2618,58.02,2493,0
+LEU.US,D,20131111,000000,57.9116,82.4169,56.2633,79.34,10583,0
+LEU.US,D,20131112,000000,79.3414,81.759,67.3633,70.66,5687,0
+LEU.US,D,20131113,000000,74.0659,114.7253,67.2527,110,44626,0
+LEU.US,D,20131114,000000,108.897,116.4791,94.2822,96.37,20867,0
+LEU.US,D,20131115,000000,96.812,102.1965,85.7132,88.9,7753,0
+LEU.US,D,20131118,000000,88.6819,102.1984,84.3961,90.55,8026,0
+LEU.US,D,20131119,000000,89.6708,98.462,88.462,90.44,3849,0
+LEU.US,D,20131120,000000,90.7713,106.376,89.8921,92.09,13204,0
+LEU.US,D,20131121,000000,95.2729,100.5475,93.4048,98.13,5278,0
+LEU.US,D,20131122,000000,112.7515,116.4879,102.2017,103.96,11047,0
+LEU.US,D,20131125,000000,104.7207,104.9405,95.6002,95.82,3795,0
+LEU.US,D,20131126,000000,95.4912,100.7658,95.0517,96.7,2393,0
+LEU.US,D,20131127,000000,96.8134,109.3409,96.3738,100.22,7935,0
+LEU.US,D,20131129,000000,100.1138,107.147,100.1138,104.07,3276,0
+LEU.US,D,20131202,000000,104.5096,113.0813,103.9601,104.07,7034,0
+LEU.US,D,20131203,000000,103.2995,107.915,100.9917,102.75,2876,0
+LEU.US,D,20131204,000000,104.3953,104.7249,99.5601,99.67,1838,0
+LEU.US,D,20131205,000000,101.648,103.0766,97.9118,99.67,1320,0
+LEU.US,D,20131206,000000,100.3286,101.6472,98.0209,98.9,2057,0
+LEU.US,D,20131209,000000,98.9006,99.9995,82.7468,89.56,3922,0
+LEU.US,D,20131210,000000,91.4239,96.9182,90.6547,95.16,2484,0
+LEU.US,D,20131211,000000,94.8388,100.3336,93.1904,93.63,2521,0
+LEU.US,D,20131212,000000,93.4111,100.3346,92.4221,94.62,6452,0
+LEU.US,D,20131213,000000,94.1727,99.3374,94.0628,96.81,3531,0
+LEU.US,D,20131216,000000,44.7236,58.6791,38.4601,38.57,31878,0
+LEU.US,D,20131217,000000,37.3613,40.3282,36.9217,38.57,7044,0
+LEU.US,D,20131218,000000,39.5589,39.6687,37.9106,38.46,3030,0
+LEU.US,D,20131219,000000,40.9931,54.401,40.3337,44.4,25141,0
+LEU.US,D,20131220,000000,43.9553,49.6694,42.8564,49.12,8500,0
+LEU.US,D,20131223,000000,49.1203,51.428,47.8017,49.45,3458,0
+LEU.US,D,20131224,000000,49.2329,52.5298,47.9142,52.31,2248,0
+LEU.US,D,20131226,000000,52.3049,70.7655,49.7776,66.48,7162,0
+LEU.US,D,20131227,000000,66.4826,74.1748,66.4826,69.01,9382,0
+LEU.US,D,20131230,000000,69.236,73.5221,54.9492,64.95,8726,0
+LEU.US,D,20131231,000000,69.563,76.047,64.838,72.75,7817,0
+LEU.US,D,20140102,000000,75.6078,75.6078,69.8933,73.3,2238,0
+LEU.US,D,20140103,000000,73.2944,73.6241,65.7123,67.91,4632,0
+LEU.US,D,20140106,000000,68.0174,68.0174,63.4023,65.6,3040,0
+LEU.US,D,20140107,000000,65.6037,68.3509,59.1202,59.34,4750,0
+LEU.US,D,20140108,000000,59.2278,60.2168,57.14,57.14,1483,0
+LEU.US,D,20140109,000000,57.1389,57.5785,54.9413,56.15,2139,0
+LEU.US,D,20140110,000000,55.6007,56.8094,54.392,56.26,1547,0
+LEU.US,D,20140113,000000,56.7009,59.7777,54.5032,57.58,2858,0
+LEU.US,D,20140114,000000,57.6944,62.6397,56.4856,62.31,2648,0
+LEU.US,D,20140115,000000,64.2849,64.7244,57.6916,59.23,3567,0
+LEU.US,D,20140116,000000,59.3397,61.3177,58.2408,59.01,1174,0
+LEU.US,D,20140117,000000,59.5599,59.9994,55.9335,59.45,1383,0
+LEU.US,D,20140121,000000,59.9947,59.9947,55.0501,55.16,1675,0
+LEU.US,D,20140122,000000,55.4928,59.3389,55.4928,58.24,2202,0
+LEU.US,D,20140123,000000,58.1275,58.2374,55.4904,55.82,1483,0
+LEU.US,D,20140124,000000,56.7053,56.7053,51.1007,51.87,2057,0
+LEU.US,D,20140127,000000,51.7567,53.5149,46.7019,48.57,2066,0
+LEU.US,D,20140128,000000,48.6817,51.5389,47.3631,50.44,1201,0
+LEU.US,D,20140129,000000,56.5935,57.0331,49.4507,50.11,3258,0
+LEU.US,D,20140130,000000,50.7698,51.8687,50.2203,50.55,992,0
+LEU.US,D,20140131,000000,50.549,53.187,49.45,49.89,1138,0
+LEU.US,D,20140203,000000,49.7812,50.99,47.2537,50.99,1238,0
+LEU.US,D,20140204,000000,51.54,54.9467,49.1223,51.54,2748,0
+LEU.US,D,20140205,000000,51.3175,51.3175,48.4604,48.9,1866,0
+LEU.US,D,20140206,000000,49.2335,52.97,49.1236,52.97,1292,0
+LEU.US,D,20140207,000000,53.2969,53.2969,49.4508,50.22,1056,0
+LEU.US,D,20140210,000000,49.5598,50.5488,48.6807,49.34,810,0
+LEU.US,D,20140211,000000,49.4525,54.0681,49.2327,52.09,1984,0
+LEU.US,D,20140212,000000,51.6508,53.5191,50.3321,52.53,901,0
+LEU.US,D,20140213,000000,52.1992,63.1885,51.6497,61.65,8208,0
+LEU.US,D,20140214,000000,63.736,65.0547,58.5712,59.78,2939,0
+LEU.US,D,20140218,000000,59.1252,73.3021,55.1689,64.73,10209,0
+LEU.US,D,20140219,000000,63.7337,63.7337,56.0417,57.69,5269,0
+LEU.US,D,20140220,000000,56.9205,59.8874,55.9315,57.36,2239,0
+LEU.US,D,20140221,000000,57.0287,58.6769,55.4904,55.82,2175,0
+LEU.US,D,20140224,000000,56.3787,57.3678,54.95,54.95,1783,0
+LEU.US,D,20140225,000000,54.6107,61.0937,54.391,55.27,5697,0
+LEU.US,D,20140226,000000,55.2713,61.205,55.0515,56.48,5269,0
+LEU.US,D,20140227,000000,58.9014,63.0773,57.1432,60.33,9273,0
+LEU.US,D,20140228,000000,61.539,63.7368,57.9126,60.55,3913,0
+LEU.US,D,20140303,000000,59.0069,67.5778,58.7872,65.49,7526,0
+LEU.US,D,20140304,000000,66.0451,66.0451,60.111,61.1,4086,0
+LEU.US,D,20140305,000000,51.7565,54.3938,43.2952,48.35,12176,0
+LEU.US,D,20140306,000000,48.3564,48.796,44.4,44.4,5569,0
+LEU.US,D,20140307,000000,44.0661,44.7254,39.5605,40.11,3613,0
+LEU.US,D,20140310,000000,40.1079,42.0859,38.0201,38.13,4086,0
+LEU.US,D,20140311,000000,38.2382,38.6777,36.2604,36.59,2803,0
+LEU.US,D,20140312,000000,36.6981,37.3574,34.5006,35.05,2284,0
+LEU.US,D,20140313,000000,35.3799,36.8083,34.6107,35.27,2548,0
+LEU.US,D,20140314,000000,35.4911,36.8096,34.2824,36.48,2330,0
+LEU.US,D,20140317,000000,37.254,43.4081,37.254,41.43,4887,0
+LEU.US,D,20140318,000000,42.3064,49.2293,42.0867,48.57,6707,0
+LEU.US,D,20140319,000000,53.1841,53.1841,45.6021,47.58,4459,0
+LEU.US,D,20140320,000000,47.0347,50.7711,41.2103,41.54,4641,0
+LEU.US,D,20140321,000000,42.3103,45.4973,41.541,42.64,2575,0
+LEU.US,D,20140324,000000,44.8392,45.4986,42.7511,43.96,1583,0
+LEU.US,D,20140325,000000,44.6197,46.1583,41.2128,44.29,946,0
+LEU.US,D,20140326,000000,45.0577,45.4973,42.2004,42.64,1329,0
+LEU.US,D,20140327,000000,44.9496,48.906,43.411,44.51,1884,0
+LEU.US,D,20140328,000000,47.2573,47.2573,43.4108,44.29,773,0
+LEU.US,D,20140331,000000,45.609,46.598,43.85,44.18,1092,0
+LEU.US,D,20140401,000000,44.0694,44.509,41.8714,43.41,1247,0
+LEU.US,D,20140402,000000,43.0793,44.5079,42.31,42.31,655,0
+LEU.US,D,20140403,000000,41.7582,42.7473,40,40,1711,0
+LEU.US,D,20140404,000000,39.0117,41.759,38.682,40.77,1629,0
+LEU.US,D,20140407,000000,39.9978,39.9978,37.8001,37.91,1538,0
+LEU.US,D,20140408,000000,36.4791,38.2372,34.7211,35.71,2603,0
+LEU.US,D,20140409,000000,35.4919,37.4698,34.8326,37.25,1174,0
+LEU.US,D,20140410,000000,37.6901,39.7779,37.1407,37.8,783,0
+LEU.US,D,20140411,000000,38.0205,38.6798,33.2954,38.46,2093,0
+LEU.US,D,20140414,000000,38.6794,39.0091,37.9102,38.13,491,0
+LEU.US,D,20140415,000000,38.1313,40.6588,37.472,39.45,1219,0
+LEU.US,D,20140416,000000,39.9974,40.1073,37.58,37.58,428,0
+LEU.US,D,20140417,000000,37.6909,39.0095,37.6909,38.57,400,0
+LEU.US,D,20140421,000000,38.6795,39.0092,36.9214,38.24,255,0
+LEU.US,D,20140422,000000,37.3611,39.0094,37.3611,38.46,737,0
+LEU.US,D,20140423,000000,38.0206,38.8997,37.6909,38.57,482,0
+LEU.US,D,20140424,000000,38.2402,38.7897,37.9106,38.46,555,0
+LEU.US,D,20140425,000000,38.1297,38.4593,36.2616,37.8,400,0
+LEU.US,D,20140428,000000,37.91,38.7891,37.1408,37.91,528,0
+LEU.US,D,20140429,000000,37.4699,38.2391,36.2612,37.36,300,0
+LEU.US,D,20140430,000000,37.2499,40.1068,36.2609,37.14,755,0
+LEU.US,D,20140501,000000,37.471,38.7897,37.1414,38.46,491,0
+LEU.US,D,20140502,000000,38.4602,39.4492,37.5811,38.68,673,0
+LEU.US,D,20140505,000000,38.6795,39.3389,37.1411,38.24,391,0
+LEU.US,D,20140506,000000,38.4581,38.4581,34.0629,36.7,1229,0
+LEU.US,D,20140507,000000,37.2511,38.6797,36.4819,38.35,582,0
+LEU.US,D,20140508,000000,38.3502,38.8997,37.0316,38.57,610,0
+LEU.US,D,20140509,000000,38.5695,38.8992,37.141,38.13,601,0
+LEU.US,D,20140512,000000,39.0095,39.3392,37.1415,38.57,683,0
+LEU.US,D,20140513,000000,39.1184,39.1184,37.4701,37.58,382,0
+LEU.US,D,20140514,000000,37.5819,40.1093,36.9226,39.45,1056,0
+LEU.US,D,20140515,000000,39.2292,39.5589,36.2623,38.46,528,0
+LEU.US,D,20140516,000000,38.1305,39.1194,37.3613,38.57,364,0
+LEU.US,D,20140519,000000,38.5697,38.5697,37.6906,38.24,127,0
+LEU.US,D,20140520,000000,38.1303,39.0094,37.8007,38.46,573,0
+LEU.US,D,20140521,000000,39.0094,39.0094,37.471,38.46,346,0
+LEU.US,D,20140522,000000,38.2401,38.6797,36.5918,38.35,928,0
+LEU.US,D,20140523,000000,38.3498,38.7893,36.8114,38.13,200,0
+LEU.US,D,20140527,000000,38.1288,38.3486,37.03,37.03,464,0
+LEU.US,D,20140528,000000,37.0289,37.4684,35.7104,36.04,455,0
+LEU.US,D,20140529,000000,36.4796,36.6994,35.9302,36.15,255,0
+LEU.US,D,20140530,000000,35.6008,36.6996,35.3811,36.37,437,0
+LEU.US,D,20140602,000000,35.7125,38.3498,35.3829,38.13,1110,0
+LEU.US,D,20140603,000000,38.4585,38.4585,36.4806,37.03,846,0
+LEU.US,D,20140604,000000,37.2499,38.3487,35.7115,37.14,673,0
+LEU.US,D,20140605,000000,36.5908,38.1292,36.5908,37.36,164,0
+LEU.US,D,20140606,000000,37.2502,37.7996,37.1404,37.47,337,0
+LEU.US,D,20140609,000000,37.8001,38.2397,36.921,37.91,391,0
+LEU.US,D,20140610,000000,37.7987,37.7987,35.711,36.59,628,0
+LEU.US,D,20140611,000000,35.8202,37.0289,35.6005,36.04,473,0
+LEU.US,D,20140612,000000,36.2589,36.5885,35.1601,35.27,446,0
+LEU.US,D,20140613,000000,35.2704,35.9296,35.2704,35.6,200,0
+LEU.US,D,20140616,000000,35.2704,36.479,35.2704,35.6,191,0
+LEU.US,D,20140617,000000,35.7104,36.2598,35.7104,36.04,282,0
+LEU.US,D,20140618,000000,36.2605,36.9198,35.821,36.7,491,0
+LEU.US,D,20140619,000000,36.5899,39.0072,35.8207,36.48,1502,0
+LEU.US,D,20140620,000000,36.8166,37.476,33.08,33.08,4095,0
+LEU.US,D,20140623,000000,33.0799,33.8492,32.97,32.97,555,0
+LEU.US,D,20140624,000000,32.4197,33.5187,31.8702,32.09,510,0
+LEU.US,D,20140625,000000,30.2194,31.8678,28.9008,29.67,1583,0
+LEU.US,D,20140626,000000,29.7794,29.7794,28.9003,29.23,519,0
+LEU.US,D,20140627,000000,28.9014,31.0992,28.9014,30.33,710,0
+LEU.US,D,20140630,000000,30.223,34.179,29.783,33.3,919,0
+LEU.US,D,20140701,000000,33.517,98.0234,32.9675,81.21,96677,0
+LEU.US,D,20140702,000000,93.9571,135.7158,90.3307,121.32,221537,0
+LEU.US,D,20140703,000000,111.8689,113.1876,80.55,80.55,53053,0
+LEU.US,D,20140707,000000,72.963,74.941,61.645,66.37,26419,0
+LEU.US,D,20140708,000000,62.3071,90.109,59.9994,69.34,78516,0
+LEU.US,D,20140709,000000,75.8261,79.1229,61.4301,61.54,19273,0
+LEU.US,D,20140710,000000,57.0327,67.6919,57.0327,59.67,12449,0
+LEU.US,D,20140711,000000,60.2201,64.7256,55.7146,60.33,10228,0
+LEU.US,D,20140714,000000,60.8766,64.283,56.1515,57.58,14870,0
+LEU.US,D,20140715,000000,56.8157,58.7938,51.6506,52.31,7007,0
+LEU.US,D,20140716,000000,54.7296,60.2245,52.3118,54.29,12666,0
+LEU.US,D,20140717,000000,54.6123,79.1164,54.3925,66.26,76672,0
+LEU.US,D,20140718,000000,63.4043,77.4698,62.8549,67.58,54556,0
+LEU.US,D,20140721,000000,67.6905,73.7342,64.9433,68.13,16535,0
+LEU.US,D,20140722,000000,70.3272,73.404,65.602,67.58,25035,0
+LEU.US,D,20140723,000000,68.7893,70.2179,65.6026,68.13,6852,0
+LEU.US,D,20140724,000000,68.6776,71.3148,65.381,66.37,10147,0
+LEU.US,D,20140725,000000,65.9326,71.8665,65.493,68.46,17955,0
+LEU.US,D,20140728,000000,68.7878,69.7768,66.0407,66.7,5342,0
+LEU.US,D,20140729,000000,66.3761,67.6948,60.4418,62.31,5241,0
+LEU.US,D,20140730,000000,63.8468,63.9567,60.4402,60.66,2657,0
+LEU.US,D,20140731,000000,59.893,63.739,58.794,62.53,3986,0
+LEU.US,D,20140801,000000,60.5531,62.4213,53.0801,53.19,4959,0
+LEU.US,D,20140804,000000,54.2892,57.0366,52.8605,53.41,2430,0
+LEU.US,D,20140805,000000,54.282,59.9959,54.0622,56.15,3331,0
+LEU.US,D,20140806,000000,55.7176,56.0473,52.7504,53.19,2229,0
+LEU.US,D,20140807,000000,54.9495,55.1693,52.7515,54.4,2666,0
+LEU.US,D,20140808,000000,54.3956,54.3956,49.3407,50,4068,0
+LEU.US,D,20140811,000000,48.3559,56.5984,47.8064,54.84,7379,0
+LEU.US,D,20140812,000000,54.507,55.9356,50.7706,51.43,2293,0
+LEU.US,D,20140813,000000,51.209,52.198,50.0002,50.22,1565,0
+LEU.US,D,20140814,000000,49.6686,78.3488,49.229,67.58,68862,0
+LEU.US,D,20140815,000000,69.6711,73.7371,54.8358,60.66,13149,0
+LEU.US,D,20140818,000000,57.692,61.2085,57.692,59.67,2493,0
+LEU.US,D,20140819,000000,56.6986,59.2258,54.8306,55.38,4186,0
+LEU.US,D,20140820,000000,54.9436,65.3829,53.1854,58.46,10101,0
+LEU.US,D,20140821,000000,57.1394,59.3371,55.7109,56.59,3449,0
+LEU.US,D,20140822,000000,56.5895,58.018,55.3808,56.15,1929,0
+LEU.US,D,20140825,000000,56.6982,57.4674,53.8413,55.05,3959,0
+LEU.US,D,20140826,000000,54.8329,63.1842,54.3933,57.58,9337,0
+LEU.US,D,20140827,000000,57.4692,60.3262,55.4913,56.7,4659,0
+LEU.US,D,20140828,000000,56.6995,65.3803,53.5129,56.26,16499,0
+LEU.US,D,20140829,000000,54.171,59.885,54.171,55.05,11795,0
+LEU.US,D,20140902,000000,55.1691,58.5759,53.8503,54.18,5232,0
+LEU.US,D,20140903,000000,54.171,59.665,54.171,55.27,10848,0
+LEU.US,D,20140904,000000,55.82,58.4572,55.1607,55.82,5451,0
+LEU.US,D,20140905,000000,56.0501,56.16,42.6421,44.95,34603,0
+LEU.US,D,20140908,000000,43.9512,47.3574,43.9512,45.05,8418,0
+LEU.US,D,20140909,000000,44.1721,45.1611,36.7002,36.92,14061,0
+LEU.US,D,20140910,000000,36.9283,36.9283,30.8835,34.95,15804,0
+LEU.US,D,20140911,000000,34.6187,34.8385,31.8712,33.19,4140,0
+LEU.US,D,20140912,000000,32.0917,37.367,32.0917,33.96,4786,0
+LEU.US,D,20140915,000000,33.6264,34.0659,29.5604,30,6789,0
+LEU.US,D,20140916,000000,30.22,32.198,29.5607,30.22,5005,0
+LEU.US,D,20140917,000000,30.3275,32.3054,27.9101,28.02,6461,0
+LEU.US,D,20140918,000000,28.0244,28.0244,20.4413,21.87,16433,0
+LEU.US,D,20140919,000000,19.7778,21.4259,17.5802,17.8,8073,0
+LEU.US,D,20140922,000000,18.0172,18.1271,15.2707,15.82,6062,0
+LEU.US,D,20140923,000000,15.9335,21.4278,14.1753,19.34,43345,0
+LEU.US,D,20140924,000000,19.8874,20.8762,16.701,17.58,12205,0
+LEU.US,D,20140925,000000,17.586,17.586,12.2003,12.53,23737,0
+LEU.US,D,20140926,000000,13.4086,13.5185,11.3204,11.76,15777,0
+LEU.US,D,20140929,000000,11.7571,11.867,8.7904,9.12,18074,0
+LEU.US,D,20140930,000000,10,12,9.4,10.21,115900,0
+LEU.US,D,20141001,000000,10.21,10.21,7,7.63,423100,0
+LEU.US,D,20141002,000000,7.71,8,7.2,7.4,164688,0
+LEU.US,D,20141003,000000,7.4,7.95,7.2,7.36,115072,0
+LEU.US,D,20141006,000000,7.59,7.6,7.2,7.4,92118,0
+LEU.US,D,20141007,000000,7.31,7.8,7.21,7.42,185063,0
+LEU.US,D,20141008,000000,7.45,7.6,7,7.1,211229,0
+LEU.US,D,20141009,000000,7.09,7.21,6.8,7.21,108979,0
+LEU.US,D,20141010,000000,7.02,7.25,6.89,7.19,54600,0
+LEU.US,D,20141013,000000,7.16,7.16,6.81,6.95,36348,0
+LEU.US,D,20141014,000000,7.05,7.78,6.8,6.96,103689,0
+LEU.US,D,20141015,000000,6.85,7,6.66,6.85,54628,0
+LEU.US,D,20141016,000000,6.71,7.06,6.71,6.95,34365,0
+LEU.US,D,20141017,000000,7.03,7.05,6.75,6.8,26081,0
+LEU.US,D,20141020,000000,6.79,6.99,6.75,6.99,25885,0
+LEU.US,D,20141021,000000,7.12,8.09,7.04,8.09,189537,0
+LEU.US,D,20141022,000000,8.09,8.72,7.4,7.51,214320,0
+LEU.US,D,20141023,000000,7.49,7.95,7.36,7.63,60764,0
+LEU.US,D,20141024,000000,7.71,7.75,7.12,7.38,117953,0
+LEU.US,D,20141027,000000,7.17,7.35,7.03,7.1,50407,0
+LEU.US,D,20141028,000000,7.21,7.32,7.03,7.07,53061,0
+LEU.US,D,20141029,000000,7.01,7.2,6.9,6.96,53784,0
+LEU.US,D,20141030,000000,6.99,7.01,6.33,6.49,270055,0
+LEU.US,D,20141031,000000,6.59,6.59,5.92,6.2,141510,0
+LEU.US,D,20141103,000000,6.28,6.58,6.03,6.36,48159,0
+LEU.US,D,20141104,000000,6.3,6.38,6.07,6.18,40213,0
+LEU.US,D,20141105,000000,6.2,6.23,5.81,6.19,78103,0
+LEU.US,D,20141106,000000,6.11,6.19,5.81,5.99,39968,0
+LEU.US,D,20141107,000000,6.22,6.9,6.08,6.39,231779,0
+LEU.US,D,20141110,000000,6.55,7.08,6.39,6.88,326163,0
+LEU.US,D,20141111,000000,6.98,7.15,6.38,6.52,162759,0
+LEU.US,D,20141112,000000,6.32,6.65,6.32,6.54,68387,0
+LEU.US,D,20141113,000000,6.57,6.57,6.1,6.23,93548,0
+LEU.US,D,20141114,000000,6.85,6.88,6.2,6.47,247561,0
+LEU.US,D,20141117,000000,6.31,6.62,6.26,6.34,186592,0
+LEU.US,D,20141118,000000,6.35,6.36,5.93,5.98,160906,0
+LEU.US,D,20141119,000000,5.94,6,5.56,5.67,231451,0
+LEU.US,D,20141120,000000,5.51,5.71,5.43,5.55,139053,0
+LEU.US,D,20141121,000000,5.67,6.08,5.51,5.62,166706,0
+LEU.US,D,20141124,000000,5.72,5.72,5.44,5.51,168369,0
+LEU.US,D,20141125,000000,5.65,5.66,5.32,5.39,103232,0
+LEU.US,D,20141126,000000,5.35,5.8,5.35,5.8,60188,0
+LEU.US,D,20141128,000000,5.7,5.75,5.42,5.44,45690,0
+LEU.US,D,20141201,000000,5.41,5.47,5.21,5.24,69951,0
+LEU.US,D,20141202,000000,5.2,5.49,5.2,5.38,81745,0
+LEU.US,D,20141203,000000,5.32,5.42,5.21,5.36,64468,0
+LEU.US,D,20141204,000000,5.3,5.36,5.06,5.12,132399,0
+LEU.US,D,20141205,000000,5.13,5.24,5.06,5.08,47856,0
+LEU.US,D,20141208,000000,5.09,5.26,4.59,4.96,208184,0
+LEU.US,D,20141209,000000,5,5.1,4.8,4.96,45524,0
+LEU.US,D,20141210,000000,4.92,5.15,4.75,5.05,160037,0
+LEU.US,D,20141211,000000,5.06,5.12,4.75,4.77,51847,0
+LEU.US,D,20141212,000000,4.83,4.9,4.73,4.8,56437,0
+LEU.US,D,20141215,000000,4.88,4.88,4.72,4.8,53202,0
+LEU.US,D,20141216,000000,4.77,4.8,4.2,4.21,137495,0
+LEU.US,D,20141217,000000,4.2,4.71,4.2,4.42,80538,0
+LEU.US,D,20141218,000000,4.41,4.7,4.25,4.26,48386,0
+LEU.US,D,20141219,000000,4.41,4.63,3.91,4.17,101344,0
+LEU.US,D,20141222,000000,4.15,4.25,4.1,4.2,62139,0
+LEU.US,D,20141223,000000,4.16,4.4,4.15,4.25,23247,0
+LEU.US,D,20141224,000000,4.26,4.35,4.23,4.3,8647,0
+LEU.US,D,20141226,000000,4.21,4.21,4.09,4.16,49178,0
+LEU.US,D,20141229,000000,4.09,4.39,4.09,4.19,23423,0
+LEU.US,D,20141230,000000,4.12,4.44,4.12,4.36,68548,0
+LEU.US,D,20141231,000000,4.36,4.36,4.2,4.3,77117,0
+LEU.US,D,20150102,000000,4.24,4.45,4.24,4.41,17102,0
+LEU.US,D,20150105,000000,4.45,4.64,4.45,4.6,45924,0
+LEU.US,D,20150106,000000,4.6,4.93,4.6,4.82,56963,0
+LEU.US,D,20150107,000000,4.8,4.97,4.8,4.93,19361,0
+LEU.US,D,20150108,000000,4.95,5.06,4.85,4.91,17421,0
+LEU.US,D,20150109,000000,4.94,5.01,4.81,4.81,17130,0
+LEU.US,D,20150112,000000,4.86,4.97,4.75,4.92,16103,0
+LEU.US,D,20150113,000000,4.97,5.05,4.82,4.87,29298,0
+LEU.US,D,20150114,000000,4.85,4.87,4.68,4.72,20050,0
+LEU.US,D,20150115,000000,4.68,4.84,4.6,4.6,30028,0
+LEU.US,D,20150116,000000,4.6,4.68,4.38,4.63,50050,0
+LEU.US,D,20150120,000000,4.62,4.67,4.4,4.47,33777,0
+LEU.US,D,20150121,000000,4.49,4.69,4.45,4.5,25105,0
+LEU.US,D,20150122,000000,4.4,4.5,4.4,4.43,29396,0
+LEU.US,D,20150123,000000,4.41,4.41,4.08,4.2,76781,0
+LEU.US,D,20150126,000000,4.2,4.23,4.09,4.15,13797,0
+LEU.US,D,20150127,000000,4.1,4.15,4.1,4.15,5407,0
+LEU.US,D,20150128,000000,4.12,4.26,4.1,4.14,37740,0
+LEU.US,D,20150129,000000,4.12,4.18,4.12,4.12,19585,0
+LEU.US,D,20150130,000000,4.12,4.16,4.01,4.03,44591,0
+LEU.US,D,20150202,000000,4.13,4.13,4,4.03,28068,0
+LEU.US,D,20150203,000000,4,4.15,4,4.03,37358,0
+LEU.US,D,20150204,000000,4.03,4.1,4.01,4.05,46737,0
+LEU.US,D,20150205,000000,4,4.06,4,4.04,29330,0
+LEU.US,D,20150206,000000,4.03,4.03,3.93,3.99,71215,0
+LEU.US,D,20150209,000000,3.97,3.99,3.83,3.87,49981,0
+LEU.US,D,20150210,000000,3.8,3.95,3.8,3.82,49950,0
+LEU.US,D,20150211,000000,3.83,3.89,3.75,3.75,64151,0
+LEU.US,D,20150212,000000,3.79,3.94,3.79,3.88,29869,0
+LEU.US,D,20150213,000000,3.88,4.41,3.88,4.2,111616,0
+LEU.US,D,20150217,000000,4.2,4.31,4,4.05,91914,0
+LEU.US,D,20150218,000000,4.02,4.29,4,4.21,46992,0
+LEU.US,D,20150219,000000,4.25,4.66,4.2,4.36,187455,0
+LEU.US,D,20150220,000000,4.45,4.54,4.35,4.47,58075,0
+LEU.US,D,20150223,000000,4.52,4.67,4.4,4.4,46648,0
+LEU.US,D,20150224,000000,4.5,4.61,4.26,4.32,40653,0
+LEU.US,D,20150225,000000,4.37,4.37,4.17,4.21,50149,0
+LEU.US,D,20150226,000000,4.16,4.23,4.16,4.2,104867,0
+LEU.US,D,20150227,000000,4.2,4.2,4.05,4.17,37444,0
+LEU.US,D,20150302,000000,4.17,4.29,4.04,4.24,48300,0
+LEU.US,D,20150303,000000,4.24,4.27,4.16,4.27,30500,0
+LEU.US,D,20150304,000000,4.11,4.3,4.04,4.28,37200,0
+LEU.US,D,20150305,000000,4.28,4.33,4.17,4.27,61000,0
+LEU.US,D,20150306,000000,4.4,4.68,4.21,4.37,145600,0
+LEU.US,D,20150309,000000,4.4,4.53,4.3,4.39,68900,0
+LEU.US,D,20150310,000000,4.4,4.45,4.25,4.43,19700,0
+LEU.US,D,20150311,000000,4.4,4.47,4.33,4.39,21200,0
+LEU.US,D,20150312,000000,4.26,5.12,4.26,4.95,135900,0
+LEU.US,D,20150313,000000,5,5.1,4.65,4.76,65800,0
+LEU.US,D,20150316,000000,4.81,4.82,4.62,4.8,59500,0
+LEU.US,D,20150317,000000,4.77,4.97,4.46,4.68,83100,0
+LEU.US,D,20150318,000000,4.62,4.89,4.37,4.44,30400,0
+LEU.US,D,20150319,000000,4.43,4.62,4.25,4.52,50000,0
+LEU.US,D,20150320,000000,4.53,4.58,4.21,4.21,77900,0
+LEU.US,D,20150323,000000,4.3,5.55,4.2,5.46,362100,0
+LEU.US,D,20150324,000000,5.69,5.72,5.05,5.1,146500,0
+LEU.US,D,20150325,000000,5.07,5.15,4.92,4.93,42300,0
+LEU.US,D,20150326,000000,4.96,5.1,4.86,5.05,45100,0
+LEU.US,D,20150327,000000,5,5.09,4.75,4.85,46200,0
+LEU.US,D,20150330,000000,4.91,5.29,4.82,5.28,76700,0
+LEU.US,D,20150331,000000,5.25,5.29,5.06,5.11,118200,0
+LEU.US,D,20150401,000000,5.11,5.31,4.76,4.82,53400,0
+LEU.US,D,20150402,000000,4.86,5.04,4.76,4.79,22300,0
+LEU.US,D,20150406,000000,4.86,4.96,4.55,4.55,59700,0
+LEU.US,D,20150407,000000,4.59,4.95,4.59,4.8,47337,0
+LEU.US,D,20150408,000000,4.84,4.89,4.41,4.61,64600,0
+LEU.US,D,20150409,000000,4.62,4.76,4.62,4.62,16198,0
+LEU.US,D,20150410,000000,4.62,4.69,4.45,4.46,50200,0
+LEU.US,D,20150413,000000,4.4,4.9,4.4,4.58,65100,0
+LEU.US,D,20150414,000000,4.58,4.8,4.43,4.53,58200,0
+LEU.US,D,20150415,000000,4.6,4.75,4.58,4.6,80562,0
+LEU.US,D,20150416,000000,4.77,4.79,4.5,4.6,32072,0
+LEU.US,D,20150417,000000,4.67,4.72,4.42,4.48,38700,0
+LEU.US,D,20150420,000000,4.59,4.65,4.46,4.49,48924,0
+LEU.US,D,20150421,000000,4.5,4.5,4.3,4.34,65541,0
+LEU.US,D,20150422,000000,4.38,5.19,4.35,4.88,294009,0
+LEU.US,D,20150423,000000,5,5.13,4.6,4.64,118900,0
+LEU.US,D,20150424,000000,4.7,5.49,4.7,5.22,349100,0
+LEU.US,D,20150427,000000,5.11,5.4,5.1,5.14,98500,0
+LEU.US,D,20150428,000000,5.14,5.77,5.14,5.63,258300,0
+LEU.US,D,20150429,000000,5.6,5.76,5.31,5.42,198300,0
+LEU.US,D,20150430,000000,5.35,5.45,5.1,5.22,107200,0
+LEU.US,D,20150501,000000,5.2,5.38,4.9,5.21,58500,0
+LEU.US,D,20150504,000000,5.3,5.36,5.08,5.1,54800,0
+LEU.US,D,20150505,000000,5.17,5.28,5,5.27,65500,0
+LEU.US,D,20150506,000000,5.27,5.31,5.05,5.05,49225,0
+LEU.US,D,20150507,000000,5.05,5.4,5,5.14,66120,0
+LEU.US,D,20150508,000000,5.1,5.4,5.1,5.4,32900,0
+LEU.US,D,20150511,000000,5.42,5.47,5.18,5.37,33000,0
+LEU.US,D,20150512,000000,5.31,5.5,5.25,5.4,87780,0
+LEU.US,D,20150513,000000,5.38,5.38,5.21,5.27,54700,0
+LEU.US,D,20150514,000000,5.22,5.38,5.12,5.12,57800,0
+LEU.US,D,20150515,000000,5.16,5.27,5.06,5.25,86517,0
+LEU.US,D,20150518,000000,5.18,5.47,5.05,5.07,70413,0
+LEU.US,D,20150519,000000,5.05,5.16,4.91,5.01,38800,0
+LEU.US,D,20150520,000000,5,5,4.9,4.94,16800,0
+LEU.US,D,20150521,000000,5,5.05,4.81,4.93,81600,0
+LEU.US,D,20150522,000000,4.93,5.03,4.91,4.98,17100,0
+LEU.US,D,20150526,000000,4.9,5.04,4.83,4.97,25088,0
+LEU.US,D,20150527,000000,4.97,5,4.92,4.93,4900,0
+LEU.US,D,20150528,000000,4.93,4.99,4.93,4.95,11785,0
+LEU.US,D,20150529,000000,4.97,5.04,4.78,4.8,45600,0
+LEU.US,D,20150601,000000,4.87,4.9,4.5,4.53,98400,0
+LEU.US,D,20150602,000000,4.55,4.61,4.49,4.5,32513,0
+LEU.US,D,20150603,000000,4.57,4.64,4.41,4.5,26400,0
+LEU.US,D,20150604,000000,4.49,4.53,4.34,4.4,46100,0
+LEU.US,D,20150605,000000,4.43,4.56,4.34,4.53,67500,0
+LEU.US,D,20150608,000000,4.57,4.57,4.41,4.5,16300,0
+LEU.US,D,20150609,000000,4.5,4.54,4.46,4.47,45290,0
+LEU.US,D,20150610,000000,4.51,4.54,4.29,4.29,73703,0
+LEU.US,D,20150611,000000,4.29,4.59,4.21,4.52,76130,0
+LEU.US,D,20150612,000000,4.58,4.58,4.36,4.5,10800,0
+LEU.US,D,20150615,000000,4.51,4.51,4.39,4.5,8400,0
+LEU.US,D,20150616,000000,4.45,4.6,4.4,4.42,24300,0
+LEU.US,D,20150617,000000,4.4,4.45,4.23,4.23,22700,0
+LEU.US,D,20150618,000000,4.23,4.41,4.15,4.29,51300,0
+LEU.US,D,20150619,000000,4.3,4.51,4.27,4.44,35800,0
+LEU.US,D,20150622,000000,4.34,4.48,4.29,4.48,27600,0
+LEU.US,D,20150623,000000,4.45,4.45,4.32,4.43,18605,0
+LEU.US,D,20150624,000000,4.39,4.47,4.33,4.4,24600,0
+LEU.US,D,20150625,000000,4.34,4.46,4.29,4.3,18000,0
+LEU.US,D,20150626,000000,4.32,4.34,4.2,4.21,12100,0
+LEU.US,D,20150629,000000,4.22,4.26,4.06,4.14,31700,0
+LEU.US,D,20150630,000000,4.16,4.23,4.07,4.13,5612,0
+LEU.US,D,20150701,000000,4.11,4.15,4.07,4.1,8300,0
+LEU.US,D,20150702,000000,4.13,4.13,4.07,4.07,3300,0
+LEU.US,D,20150706,000000,4.07,4.16,3.91,3.94,37200,0
+LEU.US,D,20150707,000000,3.91,4.07,3.45,4.03,114100,0
+LEU.US,D,20150708,000000,4.05,4.14,4.04,4.04,33700,0
+LEU.US,D,20150709,000000,4.09,4.16,4.01,4.07,13100,0
+LEU.US,D,20150710,000000,4.15,4.15,3.91,4.05,31100,0
+LEU.US,D,20150713,000000,3.9,4.08,3.86,3.97,9800,0
+LEU.US,D,20150714,000000,4.01,4.04,3.91,3.97,10637,0
+LEU.US,D,20150715,000000,4.04,4.04,3.75,3.8,59835,0
+LEU.US,D,20150716,000000,3.86,3.99,3.81,3.97,72000,0
+LEU.US,D,20150717,000000,3.83,3.97,3.83,3.97,2400,0
+LEU.US,D,20150720,000000,4,4,3.72,3.72,15900,0
+LEU.US,D,20150721,000000,3.63,3.85,3.61,3.8,24500,0
+LEU.US,D,20150722,000000,3.9,3.9,3.8,3.8,9300,0
+LEU.US,D,20150723,000000,3.8,3.97,3.8,3.96,10400,0
+LEU.US,D,20150724,000000,3.87,3.99,3.84,3.9,13700,0
+LEU.US,D,20150727,000000,3.9,4,3.7,3.98,81800,0
+LEU.US,D,20150728,000000,3.92,4.06,3.92,3.95,10600,0
+LEU.US,D,20150729,000000,3.95,4.06,3.95,4.04,12200,0
+LEU.US,D,20150730,000000,3.99,4.05,3.75,3.88,22600,0
+LEU.US,D,20150731,000000,3.94,3.97,3.85,3.94,11300,0
+LEU.US,D,20150803,000000,3.77,3.9,3.76,3.8,13972,0
+LEU.US,D,20150804,000000,3.83,3.95,3.83,3.88,17900,0
+LEU.US,D,20150805,000000,3.88,3.95,3.82,3.94,11600,0
+LEU.US,D,20150806,000000,3.99,3.99,3.85,3.93,9024,0
+LEU.US,D,20150807,000000,3.82,3.88,3.8,3.82,12500,0
+LEU.US,D,20150810,000000,3.77,3.85,3.72,3.74,14100,0
+LEU.US,D,20150811,000000,3.8,3.94,3.8,3.91,17244,0
+LEU.US,D,20150812,000000,3.88,4,3.87,3.89,22200,0
+LEU.US,D,20150813,000000,3.8,3.94,3.77,3.9,27500,0
+LEU.US,D,20150814,000000,3.87,3.99,3.85,3.85,10600,0
+LEU.US,D,20150817,000000,3.85,3.94,3.85,3.91,7000,0
+LEU.US,D,20150818,000000,3.91,4.02,3.9,3.91,17600,0
+LEU.US,D,20150819,000000,3.92,3.92,3.85,3.85,17400,0
+LEU.US,D,20150820,000000,3.8,3.86,3.8,3.8,7000,0
+LEU.US,D,20150821,000000,3.78,3.82,3.65,3.65,17400,0
+LEU.US,D,20150824,000000,3.55,3.56,3.26,3.33,23673,0
+LEU.US,D,20150825,000000,3.5,3.58,3.4,3.58,13200,0
+LEU.US,D,20150826,000000,3.77,3.86,3.51,3.72,43800,0
+LEU.US,D,20150827,000000,3.87,3.87,3.79,3.79,3500,0
+LEU.US,D,20150828,000000,3.88,3.92,3.63,3.75,19100,0
+LEU.US,D,20150831,000000,3.77,3.87,3.7,3.79,7000,0
+LEU.US,D,20150901,000000,3.72,3.72,3.58,3.67,6600,0
+LEU.US,D,20150902,000000,3.77,3.77,3.55,3.55,4300,0
+LEU.US,D,20150903,000000,3.53,3.71,3.53,3.6,11800,0
+LEU.US,D,20150904,000000,3.52,3.52,3.41,3.5,8000,0
+LEU.US,D,20150908,000000,3.6,3.7,3.55,3.65,17600,0
+LEU.US,D,20150909,000000,3.58,3.69,3.27,3.62,19500,0
+LEU.US,D,20150910,000000,3.51,3.61,3.46,3.58,8592,0
+LEU.US,D,20150911,000000,3.5,3.58,3.48,3.57,13100,0
+LEU.US,D,20150914,000000,3.42,3.45,3.27,3.31,23900,0
+LEU.US,D,20150915,000000,3.3,3.39,3.3,3.3,45995,0
+LEU.US,D,20150916,000000,3.32,3.41,3.27,3.3,164900,0
+LEU.US,D,20150917,000000,3.34,3.34,3.27,3.29,8100,0
+LEU.US,D,20150918,000000,3.26,3.29,3.06,3.06,16500,0
+LEU.US,D,20150921,000000,3.28,3.3,3.16,3.25,34200,0
+LEU.US,D,20150922,000000,3.01,3.22,2.86,3.17,20600,0
+LEU.US,D,20150923,000000,3.19,3.29,3.01,3.02,6000,0
+LEU.US,D,20150924,000000,3.01,3.16,3,3.16,3812,0
+LEU.US,D,20150925,000000,3.03,3.07,2.91,2.95,5100,0
+LEU.US,D,20150928,000000,3,3,2.66,2.67,22068,0
+LEU.US,D,20150929,000000,2.61,2.72,2.61,2.7,6400,0
+LEU.US,D,20150930,000000,2.78,3.17,2.7,3.05,32600,0
+LEU.US,D,20151001,000000,3.05,3.05,2.63,2.73,21100,0
+LEU.US,D,20151002,000000,2.69,3.2,2.69,3.16,64100,0
+LEU.US,D,20151005,000000,3.08,3.33,3.06,3.18,135456,0
+LEU.US,D,20151006,000000,3.3,3.35,3.23,3.3,169700,0
+LEU.US,D,20151007,000000,3.24,3.29,3.05,3.13,10700,0
+LEU.US,D,20151008,000000,3.13,3.15,3.01,3.09,28900,0
+LEU.US,D,20151009,000000,3.01,3.34,3,3.17,15400,0
+LEU.US,D,20151012,000000,3.17,3.51,3.05,3.2,102594,0
+LEU.US,D,20151013,000000,3.3,3.42,3.17,3.19,16200,0
+LEU.US,D,20151014,000000,3.17,3.17,3.08,3.14,12200,0
+LEU.US,D,20151015,000000,3.05,3.18,3,3.1,38400,0
+LEU.US,D,20151016,000000,3.07,3.19,3,3.06,16200,0
+LEU.US,D,20151019,000000,3,3.04,2.9,3.04,24700,0
+LEU.US,D,20151020,000000,2.96,3.02,2.9,2.9699,12200,0
+LEU.US,D,20151021,000000,2.93,3.01,2.88,3.01,36200,0
+LEU.US,D,20151022,000000,3.25,3.25,2.9,3.03,123700,0
+LEU.US,D,20151023,000000,3.05,3.23,2.9,2.9,83500,0
+LEU.US,D,20151026,000000,3,3.1,2.9,2.92,20400,0
+LEU.US,D,20151027,000000,2.99,3.07,2.84,2.86,53100,0
+LEU.US,D,20151028,000000,2.92,2.94,2.85,2.85,21200,0
+LEU.US,D,20151029,000000,2.87,2.92,2.7,2.7,56500,0
+LEU.US,D,20151030,000000,2.78,2.78,2.7,2.7,22200,0
+LEU.US,D,20151102,000000,2.8,2.8,2.71,2.75,9632,0
+LEU.US,D,20151103,000000,2.69,2.87,2.65,2.73,14500,0
+LEU.US,D,20151104,000000,2.71,2.72,2.55,2.56,28288,0
+LEU.US,D,20151105,000000,2.65,2.65,2.6,2.6,7700,0
+LEU.US,D,20151106,000000,2.65,2.65,2.41,2.6,12800,0
+LEU.US,D,20151109,000000,2.53,2.7,2.48,2.6,45558,0
+LEU.US,D,20151110,000000,2.66,2.73,2.47,2.48,62600,0
+LEU.US,D,20151111,000000,2.57,2.61,2.23,2.35,7300,0
+LEU.US,D,20151112,000000,2.42,2.42,2.27,2.3,8900,0
+LEU.US,D,20151113,000000,2.23,2.23,2.05,2.11,51300,0
+LEU.US,D,20151116,000000,2.13,2.13,2.05,2.08,19100,0
+LEU.US,D,20151117,000000,2.02,2.02,1.66,1.73,132900,0
+LEU.US,D,20151118,000000,1.79,1.8,1.7,1.7,30500,0
+LEU.US,D,20151119,000000,1.72,1.73,1.57,1.6,15700,0
+LEU.US,D,20151120,000000,1.58,1.58,1.4,1.51,58900,0
+LEU.US,D,20151123,000000,1.57,1.58,1.5,1.5,51900,0
+LEU.US,D,20151124,000000,1.52,1.77,1.5,1.63,113500,0
+LEU.US,D,20151125,000000,1.69,1.82,1.61,1.76,141000,0
+LEU.US,D,20151127,000000,1.69,1.76,1.67,1.76,7400,0
+LEU.US,D,20151130,000000,1.79,1.83,1.61,1.68,15300,0
+LEU.US,D,20151201,000000,1.75,1.75,1.64,1.66,15955,0
+LEU.US,D,20151202,000000,1.66,1.69,1.52,1.58,32846,0
+LEU.US,D,20151203,000000,1.53,1.53,1.51,1.52,4449,0
+LEU.US,D,20151204,000000,1.5,1.5,1.23,1.37,92100,0
+LEU.US,D,20151207,000000,1.31,1.37,1.2,1.27,18200,0
+LEU.US,D,20151208,000000,1.3,1.32,1.25,1.25,28049,0
+LEU.US,D,20151209,000000,1.29,1.45,1.27,1.37,29400,0
+LEU.US,D,20151210,000000,1.34,1.59,1.33,1.42,74000,0
+LEU.US,D,20151211,000000,1.4,1.44,1.4,1.4,28600,0
+LEU.US,D,20151214,000000,1.38,1.5,1.38,1.47,16025,0
+LEU.US,D,20151215,000000,1.46,1.48,1.4,1.4,28300,0
+LEU.US,D,20151216,000000,1.43,1.44,1.36,1.36,12000,0
+LEU.US,D,20151217,000000,1.51,1.8,1.47,1.58,266400,0
+LEU.US,D,20151218,000000,1.48,1.7,1.41,1.7,60600,0
+LEU.US,D,20151221,000000,1.66,1.71,1.6,1.66,39000,0
+LEU.US,D,20151222,000000,1.75,1.83,1.46,1.53,68752,0
+LEU.US,D,20151223,000000,1.51,1.55,1.42,1.53,111500,0
+LEU.US,D,20151224,000000,1.47,1.75,1.4101,1.49,76754,0
+LEU.US,D,20151228,000000,1.58,1.6,1.41,1.49,47073,0
+LEU.US,D,20151229,000000,1.44,1.52,1.41,1.42,85807,0
+LEU.US,D,20151230,000000,1.4208,1.4501,1.27,1.35,57781,0
+LEU.US,D,20151231,000000,1.37,1.38,1.2807,1.32,38676,0
+LEU.US,D,20160104,000000,1.32,1.46,1.32,1.38,42952,0
+LEU.US,D,20160105,000000,1.41,1.41,1.29,1.31,45551,0
+LEU.US,D,20160106,000000,1.34,1.35,1.21,1.27,56819,0
+LEU.US,D,20160107,000000,1.34,1.4,1.14,1.29,40934,0
+LEU.US,D,20160108,000000,1.35,1.35,1.17,1.19,36236,0
+LEU.US,D,20160111,000000,1.2,1.25,1.058,1.1199,16045,0
+LEU.US,D,20160112,000000,1.082,1.19,1.04,1.11,89937,0
+LEU.US,D,20160113,000000,1.11,1.24,1.07,1.18,32622,0
+LEU.US,D,20160114,000000,1.129,1.15,1.06,1.08,56242,0
+LEU.US,D,20160115,000000,1.11,1.2,1.01,1.02,121376,0
+LEU.US,D,20160119,000000,1.07,1.2,1,1.04,105700,0
+LEU.US,D,20160120,000000,1.02,1.0994,1.02,1.08,18888,0
+LEU.US,D,20160121,000000,1.04,1.13,1.0001,1.1,32826,0
+LEU.US,D,20160122,000000,1.0501,1.18,1.02,1.15,36986,0
+LEU.US,D,20160125,000000,1.15,1.19,1.03,1.08,24947,0
+LEU.US,D,20160126,000000,1.13,1.17,1.08,1.1,18824,0
+LEU.US,D,20160127,000000,1.1,1.16,1.1,1.1,7571,0
+LEU.US,D,20160128,000000,1.08,1.2,1.08,1.19,16243,0
+LEU.US,D,20160129,000000,1.2,1.6599,1.17,1.37,92649,0
+LEU.US,D,20160201,000000,1.4259,1.45,1.215,1.32,36567,0
+LEU.US,D,20160202,000000,1.39,1.6299,1.3201,1.42,95851,0
+LEU.US,D,20160203,000000,1.48,1.55,1.31,1.46,35468,0
+LEU.US,D,20160204,000000,1.5,1.5,1.31,1.45,19205,0
+LEU.US,D,20160205,000000,1.56,1.56,1.37,1.44,77447,0
+LEU.US,D,20160208,000000,1.44,1.44,1.31,1.32,6919,0
+LEU.US,D,20160209,000000,1.3,1.3,1.25,1.25,12873,0
+LEU.US,D,20160210,000000,1.3,1.385,1.25,1.31,24513,0
+LEU.US,D,20160211,000000,1.25,1.37,1.25,1.3,4709,0
+LEU.US,D,20160212,000000,1.3747,1.39,1.2501,1.33,23104,0
+LEU.US,D,20160216,000000,1.27,1.3399,1.26,1.27,20131,0
+LEU.US,D,20160217,000000,1.2701,1.36,1.25,1.312,12367,0
+LEU.US,D,20160218,000000,1.27,1.46,1.27,1.32,12029,0
+LEU.US,D,20160219,000000,1.32,1.45,1.27,1.3,29421,0
+LEU.US,D,20160222,000000,1.27,1.4,1.26,1.27,18885,0
+LEU.US,D,20160223,000000,1.31,1.3425,1.177,1.2,28704,0
+LEU.US,D,20160224,000000,1.17,1.2389,1.1596,1.1596,11312,0
+LEU.US,D,20160225,000000,1.159,1.23,1.1,1.12,21388,0
+LEU.US,D,20160226,000000,1.11,1.17,1.1,1.17,14604,0
+LEU.US,D,20160229,000000,1.1604,1.38,1.13,1.32,69448,0
+LEU.US,D,20160301,000000,1.32,1.8699,1.32,1.4,363527,0
+LEU.US,D,20160302,000000,1.41,1.622,1.25,1.54,84314,0
+LEU.US,D,20160303,000000,1.57,1.66,1.5391,1.56,32963,0
+LEU.US,D,20160304,000000,1.57,1.6,1.45,1.5,44421,0
+LEU.US,D,20160307,000000,1.505,1.62,1.5,1.52,24638,0
+LEU.US,D,20160308,000000,1.87,4.05,1.78,3.27,15007978,0
+LEU.US,D,20160309,000000,3.36,3.6,2.9,3,4111055,0
+LEU.US,D,20160310,000000,2.88,2.9,2.27,2.44,1080370,0
+LEU.US,D,20160311,000000,2.42,2.7512,2.401,2.56,500026,0
+LEU.US,D,20160314,000000,2.47,2.56,2.2,2.53,327357,0
+LEU.US,D,20160315,000000,2.49,2.49,2.045,2.15,267684,0
+LEU.US,D,20160316,000000,2.47,2.47,2.179,2.32,112489,0
+LEU.US,D,20160317,000000,2.47,2.6,2.11,2.358,321681,0
+LEU.US,D,20160318,000000,2.3,2.5288,2.3,2.41,189200,0
+LEU.US,D,20160321,000000,2.44,2.45,2.23,2.37,155165,0
+LEU.US,D,20160322,000000,3.57,3.87,3.01,3.1,6929632,0
+LEU.US,D,20160323,000000,3.15,3.48,2.82,3.34,2609236,0
+LEU.US,D,20160324,000000,3.02,3.37,2.91,3.21,669521,0
+LEU.US,D,20160328,000000,3.61,3.8395,3.28,3.43,2014570,0
+LEU.US,D,20160329,000000,3.3,3.4,3.12,3.32,373671,0
+LEU.US,D,20160330,000000,3.51,4.57,3.36,4.55,3694226,0
+LEU.US,D,20160331,000000,4.75,5.44,4.19,4.51,5076019,0
+LEU.US,D,20160401,000000,4.33,4.74,4.0201,4.43,685893,0
+LEU.US,D,20160404,000000,4.43,4.68,4.34,4.5,283151,0
+LEU.US,D,20160405,000000,4.43,4.54,4.2,4.34,282682,0
+LEU.US,D,20160406,000000,4.26,4.4,4.13,4.21,184963,0
+LEU.US,D,20160407,000000,4.14,4.3999,3.96,4.03,269497,0
+LEU.US,D,20160408,000000,4.05,4.145,3.7,3.95,193224,0
+LEU.US,D,20160411,000000,3.94,4.03,3.5,3.5,135700,0
+LEU.US,D,20160412,000000,3.85,3.85,3.31,3.56,331746,0
+LEU.US,D,20160413,000000,3.76,3.85,3.51,3.51,166660,0
+LEU.US,D,20160414,000000,3.52,4.3,3.52,4.09,417073,0
+LEU.US,D,20160415,000000,4.11,4.2399,3.9,3.91,134875,0
+LEU.US,D,20160418,000000,3.75,3.9,3.2,3.58,249716,0
+LEU.US,D,20160419,000000,3.5,3.6,3.48,3.6,76977,0
+LEU.US,D,20160420,000000,3.59,3.59,3.31,3.41,150336,0
+LEU.US,D,20160421,000000,3.53,3.79,3.41,3.59,94147,0
+LEU.US,D,20160422,000000,3.59,3.7899,3.4,3.5,79431,0
+LEU.US,D,20160425,000000,3.49,3.73,3.452,3.64,33905,0
+LEU.US,D,20160426,000000,3.67,3.68,3.4501,3.55,57812,0
+LEU.US,D,20160427,000000,3.52,3.57,3.4001,3.41,39388,0
+LEU.US,D,20160428,000000,3.4,3.58,3.38,3.44,102444,0
+LEU.US,D,20160429,000000,3.43,3.46,3.18,3.19,81352,0
+LEU.US,D,20160502,000000,3.23,3.23,3.1,3.1,53630,0
+LEU.US,D,20160503,000000,3.28,3.37,3.02,3.07,30079,0
+LEU.US,D,20160504,000000,3.12,3.36,3.05,3.2,53102,0
+LEU.US,D,20160505,000000,3.25,3.45,3.15,3.31,85015,0
+LEU.US,D,20160506,000000,3.41,3.41,3.2,3.3495,39179,0
+LEU.US,D,20160509,000000,3.4,3.51,3.2,3.3,51283,0
+LEU.US,D,20160510,000000,3.06,3.149,2.89,3.08,72996,0
+LEU.US,D,20160511,000000,3.1399,3.16,2.85,2.96,30302,0
+LEU.US,D,20160512,000000,2.96,2.9604,2.55,2.6,45058,0
+LEU.US,D,20160513,000000,2.6,2.8899,2.6,2.68,31162,0
+LEU.US,D,20160516,000000,2.68,2.7199,2.526,2.66,22356,0
+LEU.US,D,20160517,000000,2.62,2.76,2.6,2.75,31501,0
+LEU.US,D,20160518,000000,2.72,3.04,2.715,2.8,56918,0
+LEU.US,D,20160519,000000,2.82,2.99,2.8,2.85,21162,0
+LEU.US,D,20160520,000000,2.8,2.81,2.71,2.75,23267,0
+LEU.US,D,20160523,000000,2.75,2.84,2.68,2.6801,15072,0
+LEU.US,D,20160524,000000,2.63,2.94,2.63,2.72,24679,0
+LEU.US,D,20160525,000000,2.7,2.8966,2.7,2.85,38216,0
+LEU.US,D,20160526,000000,2.87,2.95,2.84,2.86,16177,0
+LEU.US,D,20160527,000000,2.85,2.9,2.81,2.84,13446,0
+LEU.US,D,20160531,000000,2.74,3.04,2.74,3.03,32111,0
+LEU.US,D,20160601,000000,2.95,3.23,2.84,2.97,80666,0
+LEU.US,D,20160602,000000,3.0643,3.55,2.9001,3.39,144583,0
+LEU.US,D,20160603,000000,3.33,3.33,3.14,3.16,66854,0
+LEU.US,D,20160606,000000,3.16,3.65,3.12,3.559,72856,0
+LEU.US,D,20160607,000000,3.6,4.1499,3.25,3.2924,549552,0
+LEU.US,D,20160608,000000,3.35,3.48,3.17,3.39,76650,0
+LEU.US,D,20160609,000000,3.46,3.7079,3.32,3.47,138159,0
+LEU.US,D,20160610,000000,3.52,3.52,3.3,3.5,51136,0
+LEU.US,D,20160613,000000,3.51,3.51,3.3,3.39,33133,0
+LEU.US,D,20160614,000000,3.35,3.39,3.25,3.33,32496,0
+LEU.US,D,20160615,000000,3.34,3.45,3.09,3.45,50582,0
+LEU.US,D,20160616,000000,3.48,3.48,3.29,3.43,28345,0
+LEU.US,D,20160617,000000,3.41,3.53,3.3389,3.52,12829,0
+LEU.US,D,20160620,000000,3.47,3.56,3.31,3.48,24002,0
+LEU.US,D,20160621,000000,3.44,3.5215,3.35,3.41,4413,0
+LEU.US,D,20160622,000000,3.31,3.5,3.31,3.42,17461,0
+LEU.US,D,20160623,000000,3.432,3.48,3.33,3.38,16835,0
+LEU.US,D,20160624,000000,3.15,3.45,3.15,3.16,59818,0
+LEU.US,D,20160627,000000,3.24,3.29,3.14,3.18,37117,0
+LEU.US,D,20160628,000000,3.16,3.48,3.16,3.48,14636,0
+LEU.US,D,20160629,000000,3.46,3.46,3.3,3.35,6363,0
+LEU.US,D,20160630,000000,3.41,3.41,3.25,3.28,10633,0
+LEU.US,D,20160701,000000,3.27,3.38,3.2,3.36,18907,0
+LEU.US,D,20160705,000000,3.33,3.37,3.25,3.2601,7132,0
+LEU.US,D,20160706,000000,3.2501,3.31,3.25,3.31,6343,0
+LEU.US,D,20160707,000000,3.26,3.4555,3.26,3.33,42436,0
+LEU.US,D,20160708,000000,3.388,3.388,3.25,3.33,25628,0
+LEU.US,D,20160711,000000,3.28,3.38,3.26,3.35,25065,0
+LEU.US,D,20160712,000000,3.3,3.58,3.3,3.58,47057,0
+LEU.US,D,20160713,000000,3.6,3.7634,3.48,3.5,30699,0
+LEU.US,D,20160714,000000,3.5,3.7,3.28,3.38,64962,0
+LEU.US,D,20160715,000000,3.364,3.73,3.364,3.59,60245,0
+LEU.US,D,20160718,000000,3.65,3.6542,3.5801,3.62,4423,0
+LEU.US,D,20160719,000000,3.66,3.73,3.5501,3.62,20735,0
+LEU.US,D,20160720,000000,3.67,3.86,3.6001,3.74,63692,0
+LEU.US,D,20160721,000000,3.829,3.84,3.27,3.36,61726,0
+LEU.US,D,20160722,000000,3.4,3.45,3.26,3.45,12121,0
+LEU.US,D,20160725,000000,3.43,3.469,3.25,3.25,24369,0
+LEU.US,D,20160726,000000,3.27,3.4,3.27,3.27,12539,0
+LEU.US,D,20160727,000000,3.34,3.34,3.25,3.25,18749,0
+LEU.US,D,20160728,000000,3.2896,3.2896,3.11,3.16,15546,0
+LEU.US,D,20160729,000000,3.17,3.2,3.13,3.15,6667,0
+LEU.US,D,20160801,000000,3.18,3.2,3.0508,3.16,27105,0
+LEU.US,D,20160802,000000,3.1565,3.1799,3.14,3.14,7726,0
+LEU.US,D,20160803,000000,3.11,3.17,3.1,3.15,3736,0
+LEU.US,D,20160804,000000,3.17,3.39,3.15,3.15,18374,0
+LEU.US,D,20160805,000000,3.22,3.305,3.11,3.21,16618,0
+LEU.US,D,20160808,000000,3.33,3.4499,3.3,3.37,46798,0
+LEU.US,D,20160809,000000,3.36,3.44,3.35,3.35,13980,0
+LEU.US,D,20160810,000000,3.47,3.47,3.35,3.3899,49010,0
+LEU.US,D,20160811,000000,3.45,3.85,3.36,3.64,249304,0
+LEU.US,D,20160812,000000,3.75,3.95,3.7,3.8,131717,0
+LEU.US,D,20160815,000000,3.78,3.8,3.66,3.77,23700,0
+LEU.US,D,20160816,000000,3.63,3.8,3.45,3.58,35786,0
+LEU.US,D,20160817,000000,3.53,3.53,3.3,3.529,29214,0
+LEU.US,D,20160818,000000,3.5,3.672,3.5,3.54,14044,0
+LEU.US,D,20160819,000000,3.615,3.63,3.51,3.57,16833,0
+LEU.US,D,20160822,000000,3.44,3.6237,3.4,3.47,35666,0
+LEU.US,D,20160823,000000,3.5,3.55,3.4401,3.47,18323,0
+LEU.US,D,20160824,000000,3.495,3.65,3.38,3.5037,50703,0
+LEU.US,D,20160825,000000,3.5,3.51,3.45,3.5,7238,0
+LEU.US,D,20160826,000000,3.4495,3.51,3.41,3.49,31768,0
+LEU.US,D,20160829,000000,3.48,3.56,3.41,3.41,19588,0
+LEU.US,D,20160830,000000,3.45,3.549,3.42,3.425,23782,0
+LEU.US,D,20160831,000000,3.45,3.489,3.4,3.46,10592,0
+LEU.US,D,20160901,000000,3.434,3.5,3.3901,3.5,18861,0
+LEU.US,D,20160902,000000,3.463,3.5,3.43,3.5,11768,0
+LEU.US,D,20160906,000000,3.52,3.55,3.4,3.46,21268,0
+LEU.US,D,20160907,000000,3.4999,3.52,3.41,3.41,16038,0
+LEU.US,D,20160908,000000,3.38,3.4989,3.38,3.46,10722,0
+LEU.US,D,20160909,000000,3.45,3.5,3.38,3.43,23145,0
+LEU.US,D,20160912,000000,3.45,3.6,3.4086,3.46,15568,0
+LEU.US,D,20160913,000000,3.482,3.52,3.415,3.45,21249,0
+LEU.US,D,20160914,000000,3.45,3.45,3.35,3.4295,12614,0
+LEU.US,D,20160915,000000,3.45,3.5,3.42,3.47,5799,0
+LEU.US,D,20160916,000000,3.4201,3.5,3.4148,3.5,10907,0
+LEU.US,D,20160919,000000,3.48,3.5,3.45,3.4543,6571,0
+LEU.US,D,20160920,000000,3.5,3.64,3.44,3.51,29069,0
+LEU.US,D,20160921,000000,3.51,3.5101,3.49,3.5,21164,0
+LEU.US,D,20160922,000000,3.85,4.3,3.65,3.75,541910,0
+LEU.US,D,20160923,000000,3.77,3.8126,3.6,3.8,43886,0
+LEU.US,D,20160926,000000,3.79,3.81,3.7,3.81,9017,0
+LEU.US,D,20160927,000000,3.81,3.95,3.7211,3.901,29877,0
+LEU.US,D,20160928,000000,3.85,4.25,3.85,4,66419,0
+LEU.US,D,20160929,000000,4.2,4.22,3.9052,3.97,25140,0
+LEU.US,D,20160930,000000,4.13,4.13,3.97,3.98,9819,0
+LEU.US,D,20161003,000000,3.96,3.99,3.75,3.87,16931,0
+LEU.US,D,20161004,000000,3.81,3.85,3.7518,3.8,6798,0
+LEU.US,D,20161005,000000,3.85,3.9982,3.75,3.86,19974,0
+LEU.US,D,20161006,000000,3.79,3.96,3.785,3.86,13111,0
+LEU.US,D,20161007,000000,3.9,4.05,3.82,3.89,15420,0
+LEU.US,D,20161010,000000,3.8288,3.944,3.76,3.81,17606,0
+LEU.US,D,20161011,000000,3.829,4.01,3.77,3.77,16100,0
+LEU.US,D,20161012,000000,3.8,3.92,3.8,3.83,6711,0
+LEU.US,D,20161013,000000,3.8322,3.85,3.8,3.8,9147,0
+LEU.US,D,20161014,000000,3.85,4.03,3.8,3.83,25516,0
+LEU.US,D,20161017,000000,3.84,3.88,3.75,3.78,23968,0
+LEU.US,D,20161018,000000,3.8,3.9,3.75,3.83,9753,0
+LEU.US,D,20161019,000000,3.82,3.965,3.761,3.79,25212,0
+LEU.US,D,20161020,000000,3.902,3.902,3.75,3.82,4087,0
+LEU.US,D,20161021,000000,3.77,3.85,3.75,3.78,15814,0
+LEU.US,D,20161024,000000,3.85,3.89,3.8,3.8076,25244,0
+LEU.US,D,20161025,000000,3.81,3.866,3.8,3.85,2739,0
+LEU.US,D,20161026,000000,3.8257,3.98,3.8257,3.97,27770,0
+LEU.US,D,20161027,000000,3.9064,3.95,3.864,3.925,5412,0
+LEU.US,D,20161028,000000,3.92,3.97,3.86,3.92,8013,0
+LEU.US,D,20161031,000000,3.98,3.98,3.87,3.88,5033,0
+LEU.US,D,20161101,000000,3.88,4,3.845,3.96,14426,0
+LEU.US,D,20161102,000000,3.97,4.36,3.97,4.09,111605,0
+LEU.US,D,20161103,000000,4.2099,4.25,3.93,3.93,42874,0
+LEU.US,D,20161104,000000,3.96,4.034,3.93,3.93,8150,0
+LEU.US,D,20161107,000000,4,4.17,3.9,3.96,35820,0
+LEU.US,D,20161108,000000,4,4.1344,3.85,4,40536,0
+LEU.US,D,20161109,000000,3.94,4.28,3.8,3.96,22221,0
+LEU.US,D,20161110,000000,4,4.07,3.85,3.9,45911,0
+LEU.US,D,20161111,000000,3.88,4.19,3.88,3.96,31477,0
+LEU.US,D,20161114,000000,4.01,4.24,4.01,4.15,50986,0
+LEU.US,D,20161115,000000,4.16,4.42,4.1599,4.26,113827,0
+LEU.US,D,20161116,000000,4.24,4.54,4.1663,4.44,87537,0
+LEU.US,D,20161117,000000,4.51,4.675,4.18,4.39,87998,0
+LEU.US,D,20161118,000000,4.6,4.6,4.3,4.44,16851,0
+LEU.US,D,20161121,000000,4.44,4.6,4.4,4.4867,21957,0
+LEU.US,D,20161122,000000,4.51,4.744,4.51,4.66,50806,0
+LEU.US,D,20161123,000000,4.73,5.07,4.6924,4.7886,100451,0
+LEU.US,D,20161125,000000,4.896,5.23,4.896,5.14,55475,0
+LEU.US,D,20161128,000000,5.25,5.8359,5.1788,5.77,182042,0
+LEU.US,D,20161129,000000,5.9,5.9,5.4891,5.9,70028,0
+LEU.US,D,20161130,000000,6.18,7.08,6.18,6.51,181161,0
+LEU.US,D,20161201,000000,7,7,5.5,6.11,157857,0
+LEU.US,D,20161202,000000,6.07,6.62,6,6.47,85762,0
+LEU.US,D,20161205,000000,6.54,6.7592,6.3999,6.49,43481,0
+LEU.US,D,20161206,000000,6.5,6.55,6.26,6.4,28051,0
+LEU.US,D,20161207,000000,6.43,6.74,6.0261,6.19,80098,0
+LEU.US,D,20161208,000000,6.08,6.08,5.22,5.42,159136,0
+LEU.US,D,20161209,000000,5.41,6.14,5.34,6.12,105990,0
+LEU.US,D,20161212,000000,6.1,6.5,5.9,6.45,74309,0
+LEU.US,D,20161213,000000,6.26,6.5327,5.9,6.3,41975,0
+LEU.US,D,20161214,000000,6.22,6.29,5.95,5.95,47070,0
+LEU.US,D,20161215,000000,5.88,6.0711,5.7868,5.92,40765,0
+LEU.US,D,20161216,000000,5.95,6.15,5.8,6.01,22230,0
+LEU.US,D,20161219,000000,6.01,6.15,5.84,6.01,26953,0
+LEU.US,D,20161220,000000,5.99,6.3919,5.99,6.09,26536,0
+LEU.US,D,20161221,000000,6.09,6.15,5.76,5.95,22632,0
+LEU.US,D,20161222,000000,5.97,6.2,5.7,6.06,92125,0
+LEU.US,D,20161223,000000,5.71,6.4,5.71,5.89,77892,0
+LEU.US,D,20161227,000000,5.8,6.1804,5.76,5.82,43028,0
+LEU.US,D,20161228,000000,5.8501,6.0951,5.8501,5.9,58279,0
+LEU.US,D,20161229,000000,5.89,6.05,5.788,5.95,44180,0
+LEU.US,D,20161230,000000,5.96,6.38,5.91,6.38,52483,0
+LEU.US,D,20170103,000000,6.3892,7.6283,6.2294,7.59,201458,0
+LEU.US,D,20170104,000000,7.21,9.4551,7.1,8.91,317987,0
+LEU.US,D,20170105,000000,9.15,9.15,7.549,7.6,208860,0
+LEU.US,D,20170106,000000,7.68,8.025,7.67,7.93,145937,0
+LEU.US,D,20170109,000000,7.87,7.99,7.1,7.6,93211,0
+LEU.US,D,20170110,000000,7.66,8.34,7.537,7.55,223110,0
+LEU.US,D,20170111,000000,7.71,8,7.1,7.8118,162382,0
+LEU.US,D,20170112,000000,7.94,8.08,7.37,7.6396,53773,0
+LEU.US,D,20170113,000000,7.57,7.65,7.14,7.15,92527,0
+LEU.US,D,20170117,000000,7.23,7.42,6.81,6.85,116506,0
+LEU.US,D,20170118,000000,6.77,7.18,6.61,6.62,112140,0
+LEU.US,D,20170119,000000,6.61,7.11,6.12,6.75,91749,0
+LEU.US,D,20170120,000000,6.7,7.1,6.55,6.7,75528,0
+LEU.US,D,20170123,000000,6.7,6.95,6.59,6.64,75045,0
+LEU.US,D,20170124,000000,6.65,7.28,6.5,6.7,194953,0
+LEU.US,D,20170125,000000,6.78,7,6.6,6.6,108432,0
+LEU.US,D,20170126,000000,6.64,6.79,6.4001,6.51,88013,0
+LEU.US,D,20170127,000000,6.48,6.51,6.11,6.12,101184,0
+LEU.US,D,20170130,000000,6.12,6.15,5.56,5.58,124415,0
+LEU.US,D,20170131,000000,5.54,5.8516,5.17,5.35,166629,0
+LEU.US,D,20170201,000000,5.33,6.13,5.32,5.7,179013,0
+LEU.US,D,20170202,000000,5.7,5.9,5.4,5.5,67540,0
+LEU.US,D,20170203,000000,5.43,5.591,5.301,5.45,66506,0
+LEU.US,D,20170206,000000,5.46,5.87,5.43,5.66,44383,0
+LEU.US,D,20170207,000000,5.68,5.79,5.44,5.58,36350,0
+LEU.US,D,20170208,000000,5.59,6.07,5.58,6,73768,0
+LEU.US,D,20170209,000000,5.99,6.19,5.6,5.92,96801,0
+LEU.US,D,20170210,000000,6,6.4,6,6.15,122445,0
+LEU.US,D,20170213,000000,6.23,6.57,6.16,6.27,96686,0
+LEU.US,D,20170214,000000,6.33,6.4,6.18,6.39,93557,0
+LEU.US,D,20170215,000000,6.48,6.5902,6.19,6.31,85740,0
+LEU.US,D,20170216,000000,6.14,6.39,6.1117,6.23,42087,0
+LEU.US,D,20170217,000000,6.23,6.35,5.81,5.87,51948,0
+LEU.US,D,20170221,000000,5.87,6.01,5.74,5.96,101617,0
+LEU.US,D,20170222,000000,5.99,6.24,5.72,6.15,39083,0
+LEU.US,D,20170223,000000,6.22,6.22,5.7637,6,90920,0
+LEU.US,D,20170224,000000,6,6.06,5.71,5.99,66979,0
+LEU.US,D,20170227,000000,5.95,6.07,5.76,5.96,40821,0
+LEU.US,D,20170228,000000,5.98,6.14,5.89,6.09,49759,0
+LEU.US,D,20170301,000000,6.01,6.04,5.89,5.94,18081,0
+LEU.US,D,20170302,000000,5.96,6.01,5.82,5.88,36799,0
+LEU.US,D,20170303,000000,5.88,5.91,5.6,5.74,41759,0
+LEU.US,D,20170306,000000,5.6,5.7,5.21,5.35,67342,0
+LEU.US,D,20170307,000000,5.38,5.5,5.15,5.27,74279,0
+LEU.US,D,20170308,000000,5.27,5.71,5.18,5.59,46536,0
+LEU.US,D,20170309,000000,5.56,5.6291,5.1025,5.55,44130,0
+LEU.US,D,20170310,000000,5.53,5.69,5.25,5.25,52318,0
+LEU.US,D,20170313,000000,5.27,5.51,5.13,5.46,110388,0
+LEU.US,D,20170314,000000,5.41,5.48,5.2,5.28,94803,0
+LEU.US,D,20170315,000000,5.5,5.75,5.4101,5.55,55863,0
+LEU.US,D,20170316,000000,5.5,5.7,5.41,5.63,44526,0
+LEU.US,D,20170317,000000,5.65,6,5.5,6,51060,0
+LEU.US,D,20170320,000000,6.09,6.09,5.7,5.94,15376,0
+LEU.US,D,20170321,000000,5.92,5.92,5.4901,5.7,65114,0
+LEU.US,D,20170322,000000,5.6,5.7,5.4001,5.48,48162,0
+LEU.US,D,20170323,000000,5.5,5.75,5.36,5.58,15475,0
+LEU.US,D,20170324,000000,5.64,5.88,5.45,5.58,21037,0
+LEU.US,D,20170327,000000,5.52,5.9,5.3,5.79,59501,0
+LEU.US,D,20170328,000000,5.75,6.24,5.56,5.75,101247,0
+LEU.US,D,20170329,000000,5.7,5.9899,5.6499,5.94,22446,0
+LEU.US,D,20170330,000000,5.88,6.0389,5.71,5.72,37985,0
+LEU.US,D,20170331,000000,5.72,6.06,5.55,6.05,58147,0
+LEU.US,D,20170403,000000,6.11,6.11,5.83,5.83,40536,0
+LEU.US,D,20170404,000000,5.89,6.14,5.77,5.84,28075,0
+LEU.US,D,20170405,000000,5.88,6.06,5.63,5.64,29151,0
+LEU.US,D,20170406,000000,5.7,5.9,5.5701,5.9,42042,0
+LEU.US,D,20170407,000000,5.83,5.96,5.52,5.92,60450,0
+LEU.US,D,20170410,000000,5.91,6,5.62,5.95,39062,0
+LEU.US,D,20170411,000000,5.97,6.45,5.84,6.12,78973,0
+LEU.US,D,20170412,000000,6.15,6.32,5.9,6.03,28245,0
+LEU.US,D,20170413,000000,6.07,6.18,5.78,5.84,45205,0
+LEU.US,D,20170417,000000,5.92,6.09,5.84,6,29638,0
+LEU.US,D,20170418,000000,5.89,6.05,5.79,5.97,37654,0
+LEU.US,D,20170419,000000,6.0153,6.14,5.84,5.94,26848,0
+LEU.US,D,20170420,000000,6,6,5.62,5.81,61557,0
+LEU.US,D,20170421,000000,5.82,5.83,5.41,5.68,81349,0
+LEU.US,D,20170424,000000,5.65,5.95,5.63,5.71,100933,0
+LEU.US,D,20170425,000000,5.8,5.92,5.51,5.6,107324,0
+LEU.US,D,20170426,000000,5.52,5.75,5.51,5.69,43128,0
+LEU.US,D,20170427,000000,5.78,5.92,5.3,5.37,92366,0
+LEU.US,D,20170428,000000,5.6,5.65,5.03,5.19,101868,0
+LEU.US,D,20170501,000000,5.2,5.33,4.66,4.96,126429,0
+LEU.US,D,20170502,000000,4.9,4.91,4.6904,4.87,66238,0
+LEU.US,D,20170503,000000,4.84,5.03,4.51,4.55,51644,0
+LEU.US,D,20170504,000000,4.54,4.58,4,4.18,125454,0
+LEU.US,D,20170505,000000,4.36,4.38,4,4.05,71315,0
+LEU.US,D,20170508,000000,4.04,4.42,4.04,4.32,31182,0
+LEU.US,D,20170509,000000,4.29,4.43,4.25,4.4,23814,0
+LEU.US,D,20170510,000000,4.6,4.6,4.34,4.48,25487,0
+LEU.US,D,20170511,000000,4.57,4.57,4.35,4.41,44446,0
+LEU.US,D,20170512,000000,4.3722,4.41,4.24,4.31,38181,0
+LEU.US,D,20170515,000000,4.4,4.4,4.13,4.19,23784,0
+LEU.US,D,20170516,000000,4.1572,4.37,4.12,4.14,19131,0
+LEU.US,D,20170517,000000,4.15,4.33,4.1,4.1,4431,0
+LEU.US,D,20170518,000000,4.08,4.27,4.08,4.25,11026,0
+LEU.US,D,20170519,000000,4.3,4.3,4.1601,4.24,4659,0
+LEU.US,D,20170522,000000,4.2,4.55,4.2,4.48,43787,0
+LEU.US,D,20170523,000000,4.47,4.47,4.3,4.46,19439,0
+LEU.US,D,20170524,000000,4.31,4.55,4.31,4.54,52263,0
+LEU.US,D,20170525,000000,4.4299,5.2583,4.4299,4.89,108176,0
+LEU.US,D,20170526,000000,4.93,5.18,4.9001,5.05,40509,0
+LEU.US,D,20170530,000000,5,5.229,4.8451,5.1301,25437,0
+LEU.US,D,20170531,000000,5.01,5.0989,4.87,5,12831,0
+LEU.US,D,20170601,000000,5.0402,5.0402,4.86,4.86,20852,0
+LEU.US,D,20170602,000000,4.89,5.04,4.76,4.85,24368,0
+LEU.US,D,20170605,000000,4.98,5,4.9,5,8574,0
+LEU.US,D,20170606,000000,4.96,4.99,4.89,4.99,5771,0
+LEU.US,D,20170607,000000,4.96,5.05,4.95,5.04,27256,0
+LEU.US,D,20170608,000000,5.03,5.2,4.95,5.19,25633,0
+LEU.US,D,20170609,000000,5.1466,5.25,5.1155,5.2,27447,0
+LEU.US,D,20170612,000000,5.235,5.235,4.85,5.03,42576,0
+LEU.US,D,20170613,000000,4.91,5.23,4.8442,4.9,47298,0
+LEU.US,D,20170614,000000,4.88,5.0399,4.85,5.02,4091,0
+LEU.US,D,20170615,000000,4.99,5.05,4.8627,5.04,23881,0
+LEU.US,D,20170616,000000,5.1,5.26,4.75,4.75,41581,0
+LEU.US,D,20170619,000000,4.84,5,4.8199,4.91,26324,0
+LEU.US,D,20170620,000000,4.9,5.07,4.63,4.73,49446,0
+LEU.US,D,20170621,000000,4.72,4.85,4.6,4.85,13116,0
+LEU.US,D,20170622,000000,4.83,4.91,4.6735,4.72,18138,0
+LEU.US,D,20170623,000000,4.66,4.99,4.65,4.83,58346,0
+LEU.US,D,20170626,000000,4.88,4.89,4.6001,4.64,28619,0
+LEU.US,D,20170627,000000,4.6,4.61,4.5055,4.55,13596,0
+LEU.US,D,20170628,000000,4.58,4.6344,4.4,4.4,30924,0
+LEU.US,D,20170629,000000,4.41,4.41,4.2,4.2,21311,0
+LEU.US,D,20170630,000000,4.24,4.2479,4.188,4.23,8932,0
+LEU.US,D,20170703,000000,4.27,4.42,4.2416,4.29,42132,0
+LEU.US,D,20170705,000000,4.33,4.33,4.12,4.22,9598,0
+LEU.US,D,20170706,000000,4.15,4.3,4.05,4.19,18278,0
+LEU.US,D,20170707,000000,4.25,4.53,4.1,4.12,25152,0
+LEU.US,D,20170710,000000,4.12,4.32,4.1,4.19,15738,0
+LEU.US,D,20170711,000000,4.37,4.3799,4.12,4.14,16616,0
+LEU.US,D,20170712,000000,4.22,4.29,4.11,4.17,5232,0
+LEU.US,D,20170713,000000,4.15,4.2,4.1,4.1,11072,0
+LEU.US,D,20170714,000000,4.19,4.2434,4.13,4.17,14916,0
+LEU.US,D,20170717,000000,4.2,4.36,4.09,4.25,16341,0
+LEU.US,D,20170718,000000,4.27,4.44,4.16,4.34,29258,0
+LEU.US,D,20170719,000000,4.34,4.49,4.2,4.22,28879,0
+LEU.US,D,20170720,000000,4.35,4.35,4.06,4.21,43610,0
+LEU.US,D,20170721,000000,4.2,4.21,4.0101,4.18,17281,0
+LEU.US,D,20170724,000000,4.31,4.31,4.07,4.12,9714,0
+LEU.US,D,20170725,000000,4.15,4.4,4.04,4.04,11756,0
+LEU.US,D,20170726,000000,4.05,4.2161,4.05,4.13,3789,0
+LEU.US,D,20170727,000000,4.16,4.1699,4.06,4.15,6930,0
+LEU.US,D,20170728,000000,4.0741,4.18,4.0701,4.18,6133,0
+LEU.US,D,20170731,000000,4.21,4.31,4.1,4.2,65874,0
+LEU.US,D,20170801,000000,4.18,4.2,4.09,4.18,21136,0
+LEU.US,D,20170802,000000,4.14,4.19,4.08,4.12,11440,0
+LEU.US,D,20170803,000000,4.09,4.175,4.08,4.1,13431,0
+LEU.US,D,20170804,000000,4.0927,4.21,4.08,4.18,8977,0
+LEU.US,D,20170807,000000,4.21,4.22,4.08,4.15,10012,0
+LEU.US,D,20170808,000000,4.2689,4.27,4.08,4.2,15910,0
+LEU.US,D,20170809,000000,4.17,4.17,4.08,4.08,17237,0
+LEU.US,D,20170810,000000,4.08,4.14,4,4.08,49004,0
+LEU.US,D,20170811,000000,4.09,4.14,4.05,4.05,5257,0
+LEU.US,D,20170814,000000,4.1,4.2,4.05,4.2,10897,0
+LEU.US,D,20170815,000000,4.24,4.24,4.1,4.2,9191,0
+LEU.US,D,20170816,000000,4.19,4.19,4.07,4.13,9927,0
+LEU.US,D,20170817,000000,4.07,4.07,4.01,4.01,13201,0
+LEU.US,D,20170818,000000,3.99,4.1,3.95,4,21625,0
+LEU.US,D,20170821,000000,3.97,4.02,3.85,3.85,26922,0
+LEU.US,D,20170822,000000,3.89,3.89,3.54,3.56,28557,0
+LEU.US,D,20170823,000000,3.53,3.7,3.3,3.62,38904,0
+LEU.US,D,20170824,000000,3.6,3.75,3.42,3.72,18727,0
+LEU.US,D,20170825,000000,3.69,3.9,3.69,3.7,6082,0
+LEU.US,D,20170828,000000,3.6612,3.88,3.6108,3.62,9644,0
+LEU.US,D,20170829,000000,3.63,3.679,3.6,3.62,7165,0
+LEU.US,D,20170830,000000,3.62,3.764,3.55,3.66,15075,0
+LEU.US,D,20170831,000000,3.66,3.84,3.66,3.78,19929,0
+LEU.US,D,20170901,000000,3.81,4.04,3.81,3.96,6369,0
+LEU.US,D,20170905,000000,3.99,4.07,3.68,3.75,10389,0
+LEU.US,D,20170906,000000,3.91,3.91,3.73,3.76,17032,0
+LEU.US,D,20170907,000000,3.79,3.85,3.7001,3.81,4309,0
+LEU.US,D,20170908,000000,3.8298,3.949,3.74,3.78,9090,0
+LEU.US,D,20170911,000000,3.846,3.9197,3.7956,3.9,4521,0
+LEU.US,D,20170912,000000,4.05,4.3404,3.77,4.19,54204,0
+LEU.US,D,20170913,000000,4.2,4.2,4,4.14,20511,0
+LEU.US,D,20170914,000000,4.15,4.1501,3.86,3.93,12725,0
+LEU.US,D,20170915,000000,3.96,4.12,3.9,4.12,14331,0
+LEU.US,D,20170918,000000,4.07,4.09,3.99,3.99,12732,0
+LEU.US,D,20170919,000000,4,4.01,3.83,3.885,7642,0
+LEU.US,D,20170920,000000,3.85,3.89,3.73,3.89,14592,0
+LEU.US,D,20170921,000000,3.86,3.9558,3.72,3.74,10231,0
+LEU.US,D,20170922,000000,3.7496,3.86,3.72,3.84,3121,0
+LEU.US,D,20170925,000000,3.82,3.9525,3.81,3.81,2594,0
+LEU.US,D,20170926,000000,3.8,3.87,3.8,3.85,5081,0
+LEU.US,D,20170927,000000,3.8926,4,3.78,4,11488,0
+LEU.US,D,20170928,000000,3.97,3.98,3.8,3.8,5922,0
+LEU.US,D,20170929,000000,3.95,3.95,3.73,3.73,3444,0
+LEU.US,D,20171002,000000,3.76,3.87,3.76,3.87,8090,0
+LEU.US,D,20171003,000000,3.9,3.92,3.76,3.76,8072,0
+LEU.US,D,20171004,000000,3.79,3.95,3.55,3.57,34579,0
+LEU.US,D,20171005,000000,3.6,3.676,3.6,3.6,12784,0
+LEU.US,D,20171006,000000,3.59,3.7215,3.59,3.7,3559,0
+LEU.US,D,20171009,000000,3.66,3.7,3.5,3.5,4339,0
+LEU.US,D,20171010,000000,3.55,3.71,3.55,3.6499,9057,0
+LEU.US,D,20171011,000000,3.65,3.8,3.5563,3.75,13691,0
+LEU.US,D,20171012,000000,3.8361,3.8361,3.6,3.6,5801,0
+LEU.US,D,20171013,000000,3.62,3.7164,3.62,3.68,3687,0
+LEU.US,D,20171016,000000,3.69,3.7,3.571,3.58,8002,0
+LEU.US,D,20171017,000000,3.68,3.71,3.56,3.56,11978,0
+LEU.US,D,20171018,000000,3.6,3.68,3.5889,3.61,3484,0
+LEU.US,D,20171019,000000,3.58,3.66,3.5,3.5,5133,0
+LEU.US,D,20171020,000000,3.5,3.67,3.5,3.6,13657,0
+LEU.US,D,20171023,000000,3.58,3.71,3.58,3.6,6949,0
+LEU.US,D,20171024,000000,3.55,3.64,3.55,3.6314,3058,0
+LEU.US,D,20171025,000000,3.586,3.66,3.586,3.66,6503,0
+LEU.US,D,20171026,000000,3.62,3.68,3.6,3.6,5798,0
+LEU.US,D,20171027,000000,3.6,3.6,3.6,3.6,2426,0
+LEU.US,D,20171030,000000,3.84,4.6999,3.7,3.75,134107,0
+LEU.US,D,20171031,000000,3.7301,3.96,3.73,3.95,20066,0
+LEU.US,D,20171101,000000,3.96,3.96,3.8,3.8501,9391,0
+LEU.US,D,20171102,000000,3.8148,3.9342,3.75,3.86,7142,0
+LEU.US,D,20171103,000000,3.88,3.88,3.75,3.77,9812,0
+LEU.US,D,20171106,000000,3.75,4.07,3.7457,3.93,37949,0
+LEU.US,D,20171107,000000,3.95,4.14,3.71,4.14,86141,0
+LEU.US,D,20171108,000000,4.18,5.14,4.116,4.695,111838,0
+LEU.US,D,20171109,000000,4.75,4.75,4.52,4.75,57857,0
+LEU.US,D,20171110,000000,4.95,4.95,4.5,4.5,62930,0
+LEU.US,D,20171113,000000,4.55,4.71,4.2,4.42,32011,0
+LEU.US,D,20171114,000000,4.38,4.46,4.0191,4.2,12377,0
+LEU.US,D,20171115,000000,4.15,4.4499,4.08,4.19,8142,0
+LEU.US,D,20171116,000000,4.22,4.3273,4.205,4.2992,4102,0
+LEU.US,D,20171117,000000,4.33,4.4573,4.3001,4.34,18432,0
+LEU.US,D,20171120,000000,4.38,4.55,4.38,4.52,19196,0
+LEU.US,D,20171121,000000,4.56,4.71,4.47,4.47,23293,0
+LEU.US,D,20171122,000000,4.4379,4.53,4.4,4.47,4752,0
+LEU.US,D,20171124,000000,4.5236,4.63,4.45,4.57,14653,0
+LEU.US,D,20171127,000000,4.51,4.51,4.29,4.36,18992,0
+LEU.US,D,20171128,000000,4.33,4.4376,4.2901,4.36,9445,0
+LEU.US,D,20171129,000000,4.36,4.4803,4.26,4.26,3966,0
+LEU.US,D,20171130,000000,4.31,4.375,4.2,4.28,18087,0
+LEU.US,D,20171201,000000,4.3262,4.3262,4.16,4.19,23315,0
+LEU.US,D,20171204,000000,4.22,4.44,4.21,4.3201,8625,0
+LEU.US,D,20171205,000000,4.33,4.484,4.325,4.46,12586,0
+LEU.US,D,20171206,000000,4.41,4.5,4.37,4.38,5115,0
+LEU.US,D,20171207,000000,4.35,4.37,4.16,4.3339,11479,0
+LEU.US,D,20171208,000000,4.34,4.39,4.26,4.38,8630,0
+LEU.US,D,20171211,000000,4.45,4.5482,4.31,4.32,26852,0
+LEU.US,D,20171212,000000,4.36,4.5159,4.2,4.2,16448,0
+LEU.US,D,20171213,000000,4.24,4.313,4.2,4.25,9084,0
+LEU.US,D,20171214,000000,4.28,4.47,4.26,4.26,9773,0
+LEU.US,D,20171215,000000,4.2547,4.3,4.2,4.2,14347,0
+LEU.US,D,20171218,000000,4.16,4.39,4.13,4.15,12175,0
+LEU.US,D,20171219,000000,4.19,4.235,4.12,4.12,9261,0
+LEU.US,D,20171220,000000,4.1,4.2166,4.1,4.12,4129,0
+LEU.US,D,20171221,000000,4.1,4.23,4.1,4.16,12406,0
+LEU.US,D,20171222,000000,4.1,4.14,4.0201,4.05,12168,0
+LEU.US,D,20171226,000000,4.09,4.0982,3.86,3.985,25424,0
+LEU.US,D,20171227,000000,3.85,4.0057,3.8001,3.85,14097,0
+LEU.US,D,20171228,000000,3.82,3.9437,3.8,3.89,17157,0
+LEU.US,D,20171229,000000,3.92,4.109,3.9101,4.01,14819,0
+LEU.US,D,20180102,000000,3.97,4.2,3.95,3.97,12692,0
+LEU.US,D,20180103,000000,4.01,4.07,3.73,3.79,87910,0
+LEU.US,D,20180104,000000,3.8,3.99,3.73,3.7511,12581,0
+LEU.US,D,20180105,000000,3.75,3.78,3.75,3.7708,3097,0
+LEU.US,D,20180108,000000,3.77,3.77,3.59,3.65,40464,0
+LEU.US,D,20180109,000000,3.65,3.8,3.6,3.72,42471,0
+LEU.US,D,20180110,000000,3.76,3.8,3.76,3.8,7971,0
+LEU.US,D,20180111,000000,3.76,3.8,3.65,3.65,9050,0
+LEU.US,D,20180112,000000,3.6994,3.8,3.6994,3.79,7745,0
+LEU.US,D,20180116,000000,3.75,3.8,3.67,3.67,14924,0
+LEU.US,D,20180117,000000,3.69,3.7,3.65,3.67,10989,0
+LEU.US,D,20180118,000000,3.7,3.77,3.66,3.71,10628,0
+LEU.US,D,20180119,000000,3.7,3.7872,3.6601,3.76,26372,0
+LEU.US,D,20180122,000000,3.7999,3.83,3.7601,3.82,55237,0
+LEU.US,D,20180123,000000,3.8,3.85,3.7739,3.85,16342,0
+LEU.US,D,20180124,000000,3.81,3.972,3.81,3.96,20763,0
+LEU.US,D,20180125,000000,3.93,3.9313,3.87,3.87,2712,0
+LEU.US,D,20180126,000000,3.83,3.88,3.7316,3.85,5814,0
+LEU.US,D,20180129,000000,3.8102,3.84,3.61,3.7,9342,0
+LEU.US,D,20180130,000000,3.71,3.74,3.6118,3.67,4659,0
+LEU.US,D,20180131,000000,3.63,3.9199,3.61,3.8602,9002,0
+LEU.US,D,20180201,000000,3.83,3.83,3.61,3.6377,37318,0
+LEU.US,D,20180202,000000,3.64,3.6524,3.4,3.43,30780,0
+LEU.US,D,20180205,000000,3.43,3.4908,3.3,3.3267,72363,0
+LEU.US,D,20180206,000000,3.5099,4.09,3.44,3.7,28195,0
+LEU.US,D,20180207,000000,3.77,3.85,3.5286,3.63,9860,0
+LEU.US,D,20180208,000000,3.6,3.79,3.5,3.62,5957,0
+LEU.US,D,20180209,000000,3.52,3.6785,3.4,3.5,13839,0
+LEU.US,D,20180212,000000,3.5,3.7,3.5,3.6,4462,0
+LEU.US,D,20180213,000000,3.6,3.62,3.53,3.58,9903,0
+LEU.US,D,20180214,000000,3.61,3.77,3.61,3.77,7909,0
+LEU.US,D,20180215,000000,3.61,3.77,3.61,3.77,1632,0
+LEU.US,D,20180220,000000,3.62,3.66,3.5672,3.63,772,0
+LEU.US,D,20180221,000000,3.58,3.76,3.57,3.71,4192,0
+LEU.US,D,20180222,000000,3.8,3.8014,3.65,3.7028,3481,0
+LEU.US,D,20180223,000000,3.78,3.78,3.6101,3.6277,6437,0
+LEU.US,D,20180226,000000,3.71,3.71,3.65,3.7,11021,0
+LEU.US,D,20180227,000000,3.655,3.74,3.57,3.57,25215,0
+LEU.US,D,20180228,000000,3.61,3.68,3.5633,3.5634,4238,0
+LEU.US,D,20180301,000000,3.68,3.74,3.55,3.73,8574,0
+LEU.US,D,20180302,000000,3.54,3.7001,3.52,3.55,20494,0
+LEU.US,D,20180305,000000,3.52,3.664,3.52,3.52,21091,0
+LEU.US,D,20180306,000000,3.54,3.72,3.52,3.52,3647,0
+LEU.US,D,20180307,000000,3.6984,3.74,3.52,3.52,9410,0
+LEU.US,D,20180308,000000,3.7,3.7,3.5728,3.59,9292,0
+LEU.US,D,20180309,000000,3.68,3.74,3.561,3.61,12306,0
+LEU.US,D,20180312,000000,3.62,3.6408,3.6,3.64,1938,0
+LEU.US,D,20180313,000000,3.6,3.72,3.6,3.6,4651,0
+LEU.US,D,20180314,000000,3.6,3.73,3.6,3.73,9329,0
+LEU.US,D,20180315,000000,3.73,4.2395,3.52,3.75,206200,0
+LEU.US,D,20180316,000000,3.75,3.77,3.6084,3.65,30725,0
+LEU.US,D,20180319,000000,3.61,3.77,3.55,3.76,13528,0
+LEU.US,D,20180320,000000,3.74,3.93,3.62,3.93,4443,0
+LEU.US,D,20180321,000000,3.9,3.9,3.7112,3.88,9186,0
+LEU.US,D,20180322,000000,3.91,3.91,3.63,3.88,7280,0
+LEU.US,D,20180323,000000,3.77,3.87,3.681,3.87,7436,0
+LEU.US,D,20180326,000000,3.6893,3.79,3.62,3.73,14088,0
+LEU.US,D,20180327,000000,3.85,3.85,3.64,3.64,621,0
+LEU.US,D,20180328,000000,3.84,3.84,3.55,3.6,99878,0
+LEU.US,D,20180329,000000,3.5678,3.62,3.55,3.55,11594,0
+LEU.US,D,20180402,000000,3.55,3.65,3.55,3.65,5069,0
+LEU.US,D,20180403,000000,3.65,3.74,3.52,3.53,17455,0
+LEU.US,D,20180404,000000,3.5371,3.6,3.52,3.52,6700,0
+LEU.US,D,20180405,000000,3.52,3.6,3.52,3.52,7985,0
+LEU.US,D,20180406,000000,3.52,3.57,3.52,3.53,13068,0
+LEU.US,D,20180409,000000,3.52,3.6457,3.52,3.627,10534,0
+LEU.US,D,20180410,000000,3.65,3.76,3.551,3.76,14131,0
+LEU.US,D,20180411,000000,3.7,3.76,3.7,3.7,7680,0
+LEU.US,D,20180412,000000,3.7234,3.74,3.521,3.661,19798,0
+LEU.US,D,20180413,000000,3.5972,3.7129,3.43,3.4311,24046,0
+LEU.US,D,20180416,000000,3.53,3.75,3.49,3.51,31259,0
+LEU.US,D,20180417,000000,3.55,3.75,3.48,3.48,16890,0
+LEU.US,D,20180418,000000,3.61,3.72,3.6,3.61,10662,0
+LEU.US,D,20180419,000000,3.67,3.9404,3.66,3.89,63037,0
+LEU.US,D,20180420,000000,3.81,4.1,3.81,4,17984,0
+LEU.US,D,20180423,000000,4.04,4.04,3.8,4.01,3715,0
+LEU.US,D,20180424,000000,3.8696,3.9,3.8696,3.88,4015,0
+LEU.US,D,20180425,000000,3.86,3.99,3.81,3.85,3893,0
+LEU.US,D,20180426,000000,3.82,3.98,3.8,3.8,7866,0
+LEU.US,D,20180427,000000,3.8,3.84,3.62,3.79,6787,0
+LEU.US,D,20180430,000000,3.8104,3.85,3.63,3.63,5617,0
+LEU.US,D,20180501,000000,3.66,3.67,3.57,3.67,10076,0
+LEU.US,D,20180502,000000,3.68,3.69,3.67,3.67,2307,0
+LEU.US,D,20180503,000000,3.61,3.65,3.57,3.57,5862,0
+LEU.US,D,20180504,000000,3.6,3.629,3.49,3.55,4444,0
+LEU.US,D,20180507,000000,3.6,3.62,3.4751,3.48,16404,0
+LEU.US,D,20180508,000000,3.48,3.5259,3.48,3.5,4018,0
+LEU.US,D,20180509,000000,3.5047,3.95,3.5,3.85,48531,0
+LEU.US,D,20180510,000000,3.85,3.94,3.77,3.81,12368,0
+LEU.US,D,20180511,000000,3.8827,3.9058,3.77,3.77,5897,0
+LEU.US,D,20180514,000000,3.9,3.9,3.77,3.8,4115,0
+LEU.US,D,20180515,000000,3.94,4,3.77,3.77,10305,0
+LEU.US,D,20180516,000000,3.99,3.99,3.72,3.72,4910,0
+LEU.US,D,20180517,000000,3.99,3.99,3.78,3.86,9964,0
+LEU.US,D,20180518,000000,3.83,3.95,3.59,3.77,4568,0
+LEU.US,D,20180521,000000,3.8,3.91,3.75,3.91,3591,0
+LEU.US,D,20180522,000000,3.78,3.85,3.7291,3.7291,4102,0
+LEU.US,D,20180523,000000,3.776,3.79,3.71,3.71,2873,0
+LEU.US,D,20180524,000000,3.5805,3.75,3.56,3.66,10146,0
+LEU.US,D,20180525,000000,3.8001,3.8008,3.52,3.58,30405,0
+LEU.US,D,20180529,000000,3.58,3.63,3.52,3.6011,8411,0
+LEU.US,D,20180530,000000,3.65,3.73,3.55,3.64,15900,0
+LEU.US,D,20180531,000000,3.5788,3.74,3.55,3.55,5690,0
+LEU.US,D,20180601,000000,3.6096,3.67,3.54,3.67,11558,0
+LEU.US,D,20180604,000000,3.7,3.7425,3.55,3.55,21751,0
+LEU.US,D,20180605,000000,3.55,3.68,3.55,3.64,3043,0
+LEU.US,D,20180606,000000,3.67,3.67,3.54,3.54,10928,0
+LEU.US,D,20180607,000000,3.54,3.63,3.54,3.6,1556,0
+LEU.US,D,20180608,000000,3.58,3.65,3.57,3.59,9483,0
+LEU.US,D,20180611,000000,3.59,3.59,3.57,3.58,1918,0
+LEU.US,D,20180612,000000,3.59,3.59,3.52,3.52,4860,0
+LEU.US,D,20180613,000000,3.58,3.58,3.52,3.52,8195,0
+LEU.US,D,20180614,000000,3.52,3.58,3.52,3.52,5882,0
+LEU.US,D,20180615,000000,3.59,3.59,3.41,3.42,13735,0
+LEU.US,D,20180618,000000,3.56,3.56,3.38,3.39,5799,0
+LEU.US,D,20180619,000000,3.4,3.55,3.4,3.4,4700,0
+LEU.US,D,20180620,000000,3.44,3.493,3.4,3.45,9166,0
+LEU.US,D,20180621,000000,3.38,3.4,3.38,3.38,7816,0
+LEU.US,D,20180622,000000,3.38,3.59,3.38,3.59,3121,0
+LEU.US,D,20180625,000000,3.4,3.47,3.4,3.4305,1857,0
+LEU.US,D,20180626,000000,3.42,3.43,3.42,3.43,818,0
+LEU.US,D,20180627,000000,3.41,3.43,3.38,3.4,3540,0
+LEU.US,D,20180628,000000,3.425,3.69,3.39,3.4,51483,0
+LEU.US,D,20180629,000000,3.43,3.4765,3.42,3.44,5324,0
+LEU.US,D,20180702,000000,3.5,3.9,3.41,3.5,50360,0
+LEU.US,D,20180703,000000,3.6721,3.7401,3.45,3.45,17212,0
+LEU.US,D,20180705,000000,3.47,3.6,3.46,3.46,721,0
+LEU.US,D,20180706,000000,3.51,3.68,3.51,3.68,14535,0
+LEU.US,D,20180709,000000,3.69,3.69,3.56,3.58,5847,0
+LEU.US,D,20180710,000000,3.5617,3.59,3.54,3.54,2757,0
+LEU.US,D,20180711,000000,3.54,3.556,3.45,3.45,11839,0
+LEU.US,D,20180712,000000,3.45,3.48,3.45,3.48,5555,0
+LEU.US,D,20180713,000000,3.5,3.5,3.37,3.37,5747,0
+LEU.US,D,20180716,000000,3.37,3.424,3.04,3.22,50717,0
+LEU.US,D,20180717,000000,3.31,3.4967,3.26,3.49,26492,0
+LEU.US,D,20180718,000000,3.25,3.31,3.199,3.2,48943,0
+LEU.US,D,20180719,000000,3.22,3.355,3.15,3.15,36619,0
+LEU.US,D,20180720,000000,3.26,3.26,3.15,3.15,16547,0
+LEU.US,D,20180723,000000,3.15,3.48,3.15,3.18,22991,0
+LEU.US,D,20180724,000000,3.2723,3.33,3.16,3.16,6385,0
+LEU.US,D,20180725,000000,3.1701,3.3385,3.17,3.17,12785,0
+LEU.US,D,20180726,000000,3.3,3.5,3.18,3.5,22774,0
+LEU.US,D,20180727,000000,3.21,3.325,3.19,3.19,16002,0
+LEU.US,D,20180730,000000,3.289,3.289,3.19,3.19,2185,0
+LEU.US,D,20180731,000000,3.21,3.21,3.09,3.09,17400,0
+LEU.US,D,20180801,000000,3.1,3.21,3.07,3.21,2373,0
+LEU.US,D,20180802,000000,3.07,3.07,3,3,17519,0
+LEU.US,D,20180803,000000,3.0201,3.2839,3.02,3.02,12331,0
+LEU.US,D,20180806,000000,2.99,3.07,2.95,2.97,18669,0
+LEU.US,D,20180807,000000,3.078,3.1946,2.97,2.97,6531,0
+LEU.US,D,20180808,000000,3.2744,3.2744,2.97,2.98,19618,0
+LEU.US,D,20180809,000000,3.02,3.27,3.02,3.02,10887,0
+LEU.US,D,20180810,000000,3.07,3.0866,2.95,3.05,9947,0
+LEU.US,D,20180813,000000,2.98,3.035,2.9,2.9,25915,0
+LEU.US,D,20180814,000000,2.95,2.95,2.58,2.7,30686,0
+LEU.US,D,20180815,000000,2.7257,2.8999,2.65,2.75,10645,0
+LEU.US,D,20180816,000000,2.7509,2.91,2.7509,2.81,3198,0
+LEU.US,D,20180817,000000,2.9,3,2.76,2.88,17471,0
+LEU.US,D,20180820,000000,2.86,2.92,2.65,2.66,9104,0
+LEU.US,D,20180821,000000,2.7,2.79,2.65,2.65,6399,0
+LEU.US,D,20180822,000000,2.65,2.67,2.6,2.62,15074,0
+LEU.US,D,20180823,000000,2.6,2.63,2.58,2.61,12655,0
+LEU.US,D,20180824,000000,2.6,2.68,2.6,2.67,3618,0
+LEU.US,D,20180827,000000,2.75,3.03,2.66,2.66,28410,0
+LEU.US,D,20180828,000000,2.6664,2.7061,2.58,2.62,19697,0
+LEU.US,D,20180829,000000,2.58,2.62,2.55,2.55,26710,0
+LEU.US,D,20180830,000000,2.52,2.54,2.35,2.37,16783,0
+LEU.US,D,20180831,000000,2.34,2.3874,2.26,2.28,31354,0
+LEU.US,D,20180904,000000,2.39,2.95,2.1801,2.95,29760,0
+LEU.US,D,20180905,000000,2.99,2.99,2.31,2.42,28273,0
+LEU.US,D,20180906,000000,2.48,2.94,2.3,2.94,16911,0
+LEU.US,D,20180907,000000,2.89,2.89,2.32,2.32,16660,0
+LEU.US,D,20180910,000000,2.34,2.3774,2.29,2.3,21037,0
+LEU.US,D,20180911,000000,2.3,2.3668,2.3,2.3,18732,0
+LEU.US,D,20180912,000000,2.3,2.39,2.3,2.32,14259,0
+LEU.US,D,20180913,000000,2.34,2.39,2.3,2.39,4596,0
+LEU.US,D,20180914,000000,2.32,2.39,2.3,2.3,11165,0
+LEU.US,D,20180917,000000,2.5,2.7929,2.3827,2.5,92654,0
+LEU.US,D,20180918,000000,2.54,2.5799,2.5,2.57,12812,0
+LEU.US,D,20180919,000000,2.58,2.58,2.5,2.51,8108,0
+LEU.US,D,20180920,000000,2.5,2.59,2.5,2.51,15339,0
+LEU.US,D,20180921,000000,2.5,2.8,2.5,2.8,18682,0
+LEU.US,D,20180924,000000,2.79,2.79,2.5028,2.57,4461,0
+LEU.US,D,20180925,000000,2.56,2.78,2.56,2.61,6265,0
+LEU.US,D,20180926,000000,2.6499,2.74,2.585,2.68,17329,0
+LEU.US,D,20180927,000000,2.68,2.81,2.68,2.7,7885,0
+LEU.US,D,20180928,000000,2.71,2.79,2.69,2.69,2322,0
+LEU.US,D,20181001,000000,2.69,2.87,2.69,2.78,6330,0
+LEU.US,D,20181002,000000,2.9,2.9,2.68,2.68,9300,0
+LEU.US,D,20181003,000000,2.68,2.75,2.6,2.6,19046,0
+LEU.US,D,20181004,000000,2.62,2.69,2.53,2.69,2676,0
+LEU.US,D,20181005,000000,2.38,2.58,2.38,2.42,1805,0
+LEU.US,D,20181008,000000,2.37,2.38,2.275,2.28,5849,0
+LEU.US,D,20181009,000000,2.3995,2.3995,2.28,2.28,3551,0
+LEU.US,D,20181010,000000,2.41,2.41,2.32,2.4,8220,0
+LEU.US,D,20181011,000000,2.3682,2.38,2.32,2.32,2216,0
+LEU.US,D,20181012,000000,2.3,2.3125,2.28,2.28,1742,0
+LEU.US,D,20181015,000000,2.38,2.6,2.1,2.21,42063,0
+LEU.US,D,20181016,000000,2.23,2.75,2.23,2.3,6894,0
+LEU.US,D,20181017,000000,2.26,2.37,2.2,2.2,7124,0
+LEU.US,D,20181018,000000,2.2,2.26,2.2,2.2,36485,0
+LEU.US,D,20181019,000000,2.2,2.4866,2.2,2.26,15605,0
+LEU.US,D,20181022,000000,2.25,2.25,2.02,2.02,29174,0
+LEU.US,D,20181023,000000,2.01,2.2365,2.01,2.12,13312,0
+LEU.US,D,20181024,000000,2.1,2.4599,2.1,2.25,9239,0
+LEU.US,D,20181025,000000,2.25,2.28,2.25,2.25,14730,0
+LEU.US,D,20181026,000000,2.5199,2.5199,2.28,2.28,6342,0
+LEU.US,D,20181029,000000,2.3361,2.3385,2.28,2.3,10405,0
+LEU.US,D,20181030,000000,2.29,2.39,2.1175,2.12,5891,0
+LEU.US,D,20181031,000000,2.1221,2.19,2.06,2.19,30240,0
+LEU.US,D,20181101,000000,2.14,2.18,2.06,2.1045,4355,0
+LEU.US,D,20181102,000000,2.1453,2.1583,2.14,2.14,3957,0
+LEU.US,D,20181105,000000,2.18,2.2079,2.12,2.13,6803,0
+LEU.US,D,20181106,000000,2.18,2.25,2.13,2.24,13900,0
+LEU.US,D,20181107,000000,2.24,2.39,2.06,2.39,18364,0
+LEU.US,D,20181108,000000,2.39,2.39,2.211,2.23,1688,0
+LEU.US,D,20181109,000000,2.23,2.23,2.2,2.21,8072,0
+LEU.US,D,20181112,000000,2.39,2.89,2.211,2.35,121462,0
+LEU.US,D,20181113,000000,2.33,2.48,2.2,2.22,24126,0
+LEU.US,D,20181114,000000,2.22,2.33,2.22,2.33,6648,0
+LEU.US,D,20181115,000000,2.4,2.4,2.25,2.36,4452,0
+LEU.US,D,20181116,000000,2.33,2.42,2.33,2.34,1213,0
+LEU.US,D,20181119,000000,2.38,2.41,2.335,2.41,1603,0
+LEU.US,D,20181120,000000,2.28,2.4,2.27,2.4,5559,0
+LEU.US,D,20181121,000000,2.4578,2.48,2.34,2.4,7197,0
+LEU.US,D,20181123,000000,2.4094,2.48,2.38,2.48,3289,0
+LEU.US,D,20181126,000000,2.52,2.75,2.47,2.75,30237,0
+LEU.US,D,20181127,000000,2.5,2.8399,2.5,2.71,19264,0
+LEU.US,D,20181128,000000,2.73,2.79,2.58,2.7455,5238,0
+LEU.US,D,20181129,000000,2.56,2.8254,2.56,2.77,8327,0
+LEU.US,D,20181130,000000,2.75,3.2507,2.47,2.8,95491,0
+LEU.US,D,20181203,000000,2.5091,2.9634,2.5,2.56,19143,0
+LEU.US,D,20181204,000000,2.57,2.57,2.45,2.45,6878,0
+LEU.US,D,20181206,000000,2.52,2.52,1.75,1.89,191980,0
+LEU.US,D,20181207,000000,1.89,2.0402,1.79,1.92,152743,0
+LEU.US,D,20181210,000000,1.92,1.92,1.77,1.78,98003,0
+LEU.US,D,20181211,000000,1.91,2.01,1.78,1.78,116805,0
+LEU.US,D,20181212,000000,1.8701,1.99,1.78,1.78,79900,0
+LEU.US,D,20181213,000000,1.82,1.98,1.61,1.61,122826,0
+LEU.US,D,20181214,000000,1.61,1.7588,1.61,1.65,90503,0
+LEU.US,D,20181217,000000,1.66,1.85,1.66,1.7,10849,0
+LEU.US,D,20181218,000000,1.65,1.68,1.6,1.6,21791,0
+LEU.US,D,20181219,000000,1.59,1.64,1.52,1.6,27745,0
+LEU.US,D,20181220,000000,1.53,1.63,1.48,1.48,35249,0
+LEU.US,D,20181221,000000,1.47,1.56,1.35,1.51,57753,0
+LEU.US,D,20181224,000000,1.47,1.57,1.44,1.44,18233,0
+LEU.US,D,20181226,000000,1.45,1.85,1.44,1.85,20555,0
+LEU.US,D,20181227,000000,1.85,1.85,1.47,1.51,13596,0
+LEU.US,D,20181228,000000,1.5,1.58,1.43,1.5,37347,0
+LEU.US,D,20181231,000000,1.5,1.77,1.4678,1.69,19809,0
+LEU.US,D,20190102,000000,1.64,1.79,1.57,1.7,40425,0
+LEU.US,D,20190103,000000,1.6608,1.7,1.63,1.7,3744,0
+LEU.US,D,20190104,000000,1.7,1.8755,1.7,1.81,48657,0
+LEU.US,D,20190107,000000,1.8,2.9,1.8,2.16,467624,0
+LEU.US,D,20190108,000000,2.18,2.2,1.93,2.14,47241,0
+LEU.US,D,20190109,000000,2.09,2.2001,1.9,2.09,24186,0
+LEU.US,D,20190110,000000,2.11,2.23,1.95,2.21,24227,0
+LEU.US,D,20190111,000000,2.21,2.21,1.97,2.21,42006,0
+LEU.US,D,20190114,000000,2.2,2.2,2.02,2.13,13889,0
+LEU.US,D,20190115,000000,2.11,2.24,2.11,2.18,35625,0
+LEU.US,D,20190116,000000,2.16,2.25,2.15,2.25,9118,0
+LEU.US,D,20190117,000000,2.25,2.33,2.2,2.32,13535,0
+LEU.US,D,20190118,000000,2.34,2.45,2.15,2.15,21605,0
+LEU.US,D,20190122,000000,2.13,2.4,2.13,2.35,30051,0
+LEU.US,D,20190123,000000,2.32,2.55,2.27,2.39,97249,0
+LEU.US,D,20190124,000000,2.42,2.6,2.35,2.6,44712,0
+LEU.US,D,20190125,000000,2.6,3,2.6,2.68,58229,0
+LEU.US,D,20190128,000000,2.7,2.95,2.68,2.95,28823,0
+LEU.US,D,20190129,000000,2.95,3.1399,2.7035,2.92,25784,0
+LEU.US,D,20190130,000000,2.91,3.14,2.77,2.77,30308,0
+LEU.US,D,20190131,000000,2.75,3.042,2.63,2.63,29121,0
+LEU.US,D,20190201,000000,2.63,2.9899,2.63,2.89,114937,0
+LEU.US,D,20190204,000000,2.91,3.01,2.88,2.96,46319,0
+LEU.US,D,20190205,000000,2.9,2.95,2.81,2.81,32099,0
+LEU.US,D,20190206,000000,2.82,2.96,2.82,2.95,4590,0
+LEU.US,D,20190207,000000,2.9,2.9,2.79,2.81,6278,0
+LEU.US,D,20190208,000000,2.83,3.4,2.83,3.15,46849,0
+LEU.US,D,20190211,000000,3.08,3.4042,3.01,3.23,34450,0
+LEU.US,D,20190212,000000,3.26,3.6,3.2,3.21,26453,0
+LEU.US,D,20190213,000000,3.2,3.41,3.1501,3.2,45605,0
+LEU.US,D,20190214,000000,3.16,3.37,3.11,3.15,13455,0
+LEU.US,D,20190215,000000,3.15,3.32,3.0552,3.18,13963,0
+LEU.US,D,20190219,000000,3.18,3.28,3.03,3.0854,11717,0
+LEU.US,D,20190220,000000,3.0301,3.1947,3.0301,3.07,3555,0
+LEU.US,D,20190221,000000,3.04,3.2,3.04,3.06,6754,0
+LEU.US,D,20190222,000000,3.1,3.4,3.1,3.31,23691,0
+LEU.US,D,20190225,000000,3.31,3.3699,3.2501,3.33,10166,0
+LEU.US,D,20190226,000000,3.29,3.34,3.2135,3.3,5978,0
+LEU.US,D,20190227,000000,3.18,3.28,3.01,3.01,25258,0
+LEU.US,D,20190228,000000,3.05,3.12,2.9045,3.11,9442,0
+LEU.US,D,20190301,000000,3.03,3.2,3.03,3.05,19309,0
+LEU.US,D,20190304,000000,3.0348,3.17,2.99,3.055,34458,0
+LEU.US,D,20190305,000000,3.076,3.33,3.04,3.15,30988,0
+LEU.US,D,20190306,000000,3.19,3.35,3.08,3.1,28843,0
+LEU.US,D,20190307,000000,3.2147,3.22,3.06,3.12,13534,0
+LEU.US,D,20190308,000000,3.1,3.26,3.06,3.06,10234,0
+LEU.US,D,20190311,000000,3.17,3.22,3,3.21,14399,0
+LEU.US,D,20190312,000000,3.2,3.3563,3.11,3.11,27447,0
+LEU.US,D,20190313,000000,3.3,3.3,3.1501,3.2501,8177,0
+LEU.US,D,20190314,000000,3.18,3.44,3.16,3.26,8598,0
+LEU.US,D,20190315,000000,3.26,3.43,3.22,3.43,6581,0
+LEU.US,D,20190318,000000,3.44,3.44,3.16,3.16,29686,0
+LEU.US,D,20190319,000000,3.2,3.257,3,3.17,26655,0
+LEU.US,D,20190320,000000,3.13,3.45,3.07,3.2,17991,0
+LEU.US,D,20190321,000000,3.28,3.28,3.02,3.11,9425,0
+LEU.US,D,20190322,000000,3.11,3.21,2.9,2.94,25565,0
+LEU.US,D,20190325,000000,2.95,3.02,2.94,3.02,10882,0
+LEU.US,D,20190326,000000,3.04,3.05,2.9,2.94,12096,0
+LEU.US,D,20190327,000000,2.97,2.97,2.73,2.73,14955,0
+LEU.US,D,20190328,000000,2.71,3.21,2.71,3,68882,0
+LEU.US,D,20190329,000000,2.99,2.99,2.56,2.79,24034,0
+LEU.US,D,20190401,000000,2.85,3.04,2.85,3.02,68665,0
+LEU.US,D,20190402,000000,3.01,3.22,2.83,3.18,66324,0
+LEU.US,D,20190403,000000,3.1552,3.1552,2.96,3.02,13596,0
+LEU.US,D,20190404,000000,3.06,3.09,2.97,3.09,21418,0
+LEU.US,D,20190405,000000,3.08,3.19,3.0393,3.19,8497,0
+LEU.US,D,20190408,000000,3.22,3.25,3.124,3.25,9062,0
+LEU.US,D,20190409,000000,3.27,3.34,3.1155,3.3,8989,0
+LEU.US,D,20190410,000000,3.25,3.45,3.22,3.22,21589,0
+LEU.US,D,20190411,000000,3.22,3.2833,3.22,3.265,1670,0
+LEU.US,D,20190412,000000,3.31,3.4,3.07,3.07,7374,0
+LEU.US,D,20190415,000000,3.06,3.24,3.0251,3.14,10627,0
+LEU.US,D,20190416,000000,3.14,3.2937,3.13,3.13,6534,0
+LEU.US,D,20190417,000000,3.27,3.27,3.2,3.25,922,0
+LEU.US,D,20190418,000000,3.2487,3.2499,3.12,3.12,1255,0
+LEU.US,D,20190422,000000,3.12,3.1538,3.12,3.13,3333,0
+LEU.US,D,20190423,000000,3.1927,3.24,3.05,3.05,11100,0
+LEU.US,D,20190424,000000,3.05,3.05,3.05,3.05,768,0
+LEU.US,D,20190425,000000,3.22,3.22,2.99,3,2227,0
+LEU.US,D,20190426,000000,3,3.21,2.9855,3.21,5085,0
+LEU.US,D,20190429,000000,3.17,3.3,3.08,3.11,18157,0
+LEU.US,D,20190430,000000,3.16,3.45,3.1374,3.36,30402,0
+LEU.US,D,20190501,000000,3.4,3.44,3.2779,3.43,7421,0
+LEU.US,D,20190502,000000,3.35,3.43,3.2579,3.43,3231,0
+LEU.US,D,20190503,000000,3.2663,3.51,3.2663,3.51,7587,0
+LEU.US,D,20190506,000000,3.4975,3.4975,3.3762,3.41,2136,0
+LEU.US,D,20190507,000000,3.46,3.46,3.15,3.23,1737,0
+LEU.US,D,20190508,000000,3.47,3.47,3.3481,3.43,7074,0
+LEU.US,D,20190509,000000,3.42,3.45,3.0771,3.45,5198,0
+LEU.US,D,20190510,000000,3.3165,3.45,3.3165,3.4304,1253,0
+LEU.US,D,20190513,000000,3.33,3.37,2.98,3.37,4131,0
+LEU.US,D,20190514,000000,3.52,3.52,2.99,3.06,17166,0
+LEU.US,D,20190515,000000,3.005,3.17,3.005,3.13,6730,0
+LEU.US,D,20190516,000000,3.13,3.25,3.1,3.25,4890,0
+LEU.US,D,20190517,000000,3.22,3.22,2.99,3,4395,0
+LEU.US,D,20190520,000000,3.08,3.2,3,3.1365,3626,0
+LEU.US,D,20190521,000000,3.2545,3.2545,3.1689,3.2345,1002,0
+LEU.US,D,20190522,000000,3.24,3.2644,3.1,3.1,4094,0
+LEU.US,D,20190523,000000,3.09,3.15,3.09,3.15,5495,0
+LEU.US,D,20190524,000000,3.15,3.15,3.13,3.1377,2371,0
+LEU.US,D,20190528,000000,3.15,3.15,3.15,3.15,820,0
+LEU.US,D,20190529,000000,3.1,3.1,3.035,3.05,2490,0
+LEU.US,D,20190530,000000,3,3.03,2.82,2.82,10297,0
+LEU.US,D,20190531,000000,2.92,3.0999,2.92,3.02,4928,0
+LEU.US,D,20190603,000000,3.02,4.65,2.9985,3.424,683229,0
+LEU.US,D,20190604,000000,3.17,3.57,3.116,3.53,51705,0
+LEU.US,D,20190605,000000,3.56,3.56,3.2,3.4,19139,0
+LEU.US,D,20190606,000000,3.45,3.55,3.176,3.35,36046,0
+LEU.US,D,20190607,000000,3.32,3.35,3.03,3.11,19741,0
+LEU.US,D,20190610,000000,3.14,3.38,3.09,3.19,8512,0
+LEU.US,D,20190611,000000,3.1758,3.5,3.07,3.49,14072,0
+LEU.US,D,20190612,000000,3.48,3.48,3.2799,3.2799,506,0
+LEU.US,D,20190613,000000,3.3,3.5,2.9,3.005,59527,0
+LEU.US,D,20190614,000000,3.49,3.49,3.0179,3.35,4105,0
+LEU.US,D,20190617,000000,3.14,3.14,3.13,3.14,1752,0
+LEU.US,D,20190618,000000,3.12,3.25,3.04,3.25,5783,0
+LEU.US,D,20190619,000000,3.3255,3.33,3.07,3.07,6709,0
+LEU.US,D,20190620,000000,3.05,3.24,3.05,3.1,2264,0
+LEU.US,D,20190621,000000,3.1652,3.2382,3.1,3.1,3192,0
+LEU.US,D,20190624,000000,3.1267,3.48,3.03,3.03,30940,0
+LEU.US,D,20190625,000000,3.04,3.21,3.04,3.06,5116,0
+LEU.US,D,20190626,000000,3.21,3.22,3.05,3.2173,5819,0
+LEU.US,D,20190627,000000,3.18,3.4,3.13,3.13,11232,0
+LEU.US,D,20190628,000000,3.34,3.39,3.26,3.26,12278,0
+LEU.US,D,20190701,000000,3.33,3.48,3.05,3.38,116575,0
+LEU.US,D,20190702,000000,3.3885,3.44,3.3,3.3,5867,0
+LEU.US,D,20190703,000000,3.3484,3.37,3.21,3.27,4869,0
+LEU.US,D,20190705,000000,3.3,3.43,3.3,3.43,12081,0
+LEU.US,D,20190708,000000,3.408,3.48,3.408,3.4503,16694,0
+LEU.US,D,20190709,000000,3.43,3.43,3.28,3.4,15810,0
+LEU.US,D,20190710,000000,3.3842,3.48,3.3842,3.42,10403,0
+LEU.US,D,20190711,000000,3.39,3.48,3.31,3.31,14293,0
+LEU.US,D,20190712,000000,3.31,3.405,3.1001,3.17,27436,0
+LEU.US,D,20190715,000000,3.39,3.39,3.26,3.26,12940,0
+LEU.US,D,20190716,000000,3.3837,3.45,3.3034,3.33,27622,0
+LEU.US,D,20190717,000000,3.3534,3.65,3.3114,3.3165,52451,0
+LEU.US,D,20190718,000000,3.3508,3.4166,3.31,3.31,14656,0
+LEU.US,D,20190719,000000,3.37,3.5,3.31,3.5,13067,0
+LEU.US,D,20190722,000000,3.57,3.6608,3.45,3.65,34627,0
+LEU.US,D,20190723,000000,3.6,3.6,3.3,3.3,25402,0
+LEU.US,D,20190724,000000,3.4299,3.43,3.2,3.23,21963,0
+LEU.US,D,20190725,000000,3.21,3.42,3.1,3.2,39870,0
+LEU.US,D,20190726,000000,3.2,3.43,3.15,3.21,27162,0
+LEU.US,D,20190729,000000,3.21,3.3666,3.1,3.12,22119,0
+LEU.US,D,20190730,000000,3.1,3.23,3.01,3.01,15418,0
+LEU.US,D,20190731,000000,3.08,3.26,3.01,3.26,55155,0
+LEU.US,D,20190801,000000,3.26,3.43,3.1,3.14,13396,0
+LEU.US,D,20190802,000000,3.2136,3.2136,2.95,3,9093,0
+LEU.US,D,20190805,000000,2.95,3.14,2.82,2.92,28737,0
+LEU.US,D,20190806,000000,3.1199,3.2,2.96,3.07,19250,0
+LEU.US,D,20190807,000000,3.0201,3.0201,2.95,3.01,6693,0
+LEU.US,D,20190808,000000,3.02,3.15,3.02,3.04,5024,0
+LEU.US,D,20190809,000000,3.0675,3.15,3.02,3.15,5948,0
+LEU.US,D,20190812,000000,3.09,3.5,3.09,3.43,5239,0
+LEU.US,D,20190813,000000,3.2462,3.2462,3.2462,3.2462,729,0
+LEU.US,D,20190814,000000,3.22,3.3,2.96,3.06,10057,0
+LEU.US,D,20190815,000000,3,3.0208,2.95,3.0208,1857,0
+LEU.US,D,20190819,000000,3.05,3.3,3.04,3.21,3794,0
+LEU.US,D,20190820,000000,3.2733,3.335,3.2733,3.32,2171,0
+LEU.US,D,20190821,000000,3.13,3.2,3.091,3.19,9232,0
+LEU.US,D,20190822,000000,3.17,3.19,3,3,18989,0
+LEU.US,D,20190823,000000,3.02,3.21,2.9496,3.21,7382,0
+LEU.US,D,20190826,000000,3.19,3.2,3.14,3.2,1894,0
+LEU.US,D,20190827,000000,3.13,3.23,3.0148,3.1155,10728,0
+LEU.US,D,20190828,000000,3.12,3.2845,3.02,3.1,10268,0
+LEU.US,D,20190829,000000,3.05,3.18,3.05,3.06,21585,0
+LEU.US,D,20190830,000000,3.06,3.3,3.06,3.25,11079,0
+LEU.US,D,20190903,000000,3.17,3.17,3.165,3.165,2442,0
+LEU.US,D,20190904,000000,3.15,3.29,3.1343,3.28,3288,0
+LEU.US,D,20190905,000000,3.29,3.345,3.28,3.34,13278,0
+LEU.US,D,20190906,000000,3.38,3.38,3.28,3.29,9908,0
+LEU.US,D,20190909,000000,3.35,3.35,3.34,3.34,7075,0
+LEU.US,D,20190910,000000,3.34,3.35,3.34,3.35,1519,0
+LEU.US,D,20190911,000000,3.37,3.37,3.28,3.3277,3218,0
+LEU.US,D,20190912,000000,3.2736,3.32,3.2,3.29,13272,0
+LEU.US,D,20190913,000000,3.2405,3.25,3.2,3.2,1200,0
+LEU.US,D,20190916,000000,3.25,3.3755,3.2,3.2,13234,0
+LEU.US,D,20190917,000000,3.338,3.42,3.2,3.23,11758,0
+LEU.US,D,20190918,000000,3.42,3.48,3.2,3.3,14117,0
+LEU.US,D,20190919,000000,3.28,3.32,3.22,3.24,1598,0
+LEU.US,D,20190920,000000,3.3,3.33,3.22,3.33,7805,0
+LEU.US,D,20190923,000000,3.38,3.5614,3.3027,3.47,7019,0
+LEU.US,D,20190924,000000,3.47,3.47,3.4,3.43,6298,0
+LEU.US,D,20190925,000000,3.45,3.45,3.379,3.38,3285,0
+LEU.US,D,20190926,000000,3.4,3.447,3.4,3.4,1511,0
+LEU.US,D,20190927,000000,3.4,3.55,3.4,3.48,8741,0
+LEU.US,D,20190930,000000,3.5,3.65,3.5,3.65,8836,0
+LEU.US,D,20191001,000000,3.69,3.71,3.56,3.7,22323,0
+LEU.US,D,20191002,000000,3.71,3.71,3.5,3.7,27210,0
+LEU.US,D,20191003,000000,3.7,3.85,3.52,3.8,12345,0
+LEU.US,D,20191004,000000,3.61,4.35,3.59,4.35,34994,0
+LEU.US,D,20191007,000000,4.3081,4.5589,4.2052,4.45,33057,0
+LEU.US,D,20191008,000000,4.48,4.66,4.47,4.66,17386,0
+LEU.US,D,20191009,000000,4.68,5,4.68,4.83,50854,0
+LEU.US,D,20191010,000000,4.75,4.75,3.9,4.15,177590,0
+LEU.US,D,20191011,000000,4.19,4.19,3.8696,3.99,22799,0
+LEU.US,D,20191014,000000,4.02,4.24,3.7,3.87,89971,0
+LEU.US,D,20191015,000000,3.9,4.25,3.7,3.85,41161,0
+LEU.US,D,20191016,000000,3.88,4.25,3.85,4.18,23058,0
+LEU.US,D,20191017,000000,4.28,4.51,4.27,4.32,13549,0
+LEU.US,D,20191018,000000,4.36,4.6,4.3,4.3,881,0
+LEU.US,D,20191021,000000,4.33,4.33,4.29,4.32,6878,0
+LEU.US,D,20191022,000000,4.2677,4.31,4.0876,4.0876,1046,0
+LEU.US,D,20191023,000000,3.96,4.04,3.9,4,13386,0
+LEU.US,D,20191024,000000,3.9,4.12,3.9,4.1,4962,0
+LEU.US,D,20191025,000000,4.2,4.38,4.06,4.38,65129,0
+LEU.US,D,20191028,000000,4.43,4.65,4.22,4.65,28561,0
+LEU.US,D,20191029,000000,4.61,4.96,4.5249,4.56,17128,0
+LEU.US,D,20191030,000000,4.7,5,4.6409,4.92,39586,0
+LEU.US,D,20191031,000000,4.94,5.09,4.8116,5.03,23059,0
+LEU.US,D,20191101,000000,5.07,5.94,5,5.92,107985,0
+LEU.US,D,20191104,000000,5.94,6.2855,5.5401,6.25,64725,0
+LEU.US,D,20191105,000000,6.27,6.9,6.05,6.52,90005,0
+LEU.US,D,20191106,000000,6.57,6.8,6.57,6.6,38924,0
+LEU.US,D,20191107,000000,6.6,6.69,6,6.58,41961,0
+LEU.US,D,20191108,000000,6.8,7.81,6.8,7.7,142314,0
+LEU.US,D,20191111,000000,7.99,8,7.5,7.78,53269,0
+LEU.US,D,20191112,000000,7.52,7.78,7.1,7.39,87730,0
+LEU.US,D,20191113,000000,7.12,7.79,6.6,7.15,171322,0
+LEU.US,D,20191114,000000,7.44,7.47,6.8501,7,41122,0
+LEU.US,D,20191115,000000,6.83,6.94,5.9,6.16,136503,0
+LEU.US,D,20191118,000000,6.02,6.08,5.48,5.48,100645,0
+LEU.US,D,20191119,000000,5.5,5.6,4.86,5.11,174618,0
+LEU.US,D,20191120,000000,5.07,5.8,5.01,5.31,106128,0
+LEU.US,D,20191121,000000,5.27,5.6,5.13,5.4,60736,0
+LEU.US,D,20191122,000000,5.36,5.53,4.95,5.35,76242,0
+LEU.US,D,20191125,000000,5.3,5.71,5.04,5.34,59722,0
+LEU.US,D,20191126,000000,5.3,5.4396,5.11,5.35,23615,0
+LEU.US,D,20191127,000000,5.31,5.47,5.09,5.47,16176,0
+LEU.US,D,20191129,000000,5.2,5.7054,5.2,5.42,73063,0
+LEU.US,D,20191202,000000,5.39,5.52,5.3,5.42,15121,0
+LEU.US,D,20191203,000000,5.37,5.66,5.15,5.44,36227,0
+LEU.US,D,20191204,000000,5.49,5.895,5.2401,5.6,61547,0
+LEU.US,D,20191205,000000,5.66,6.08,5.21,5.9,76124,0
+LEU.US,D,20191206,000000,5.94,6.31,5.63,6.03,132873,0
+LEU.US,D,20191209,000000,6.21,6.43,5.73,6.18,137310,0
+LEU.US,D,20191210,000000,6.14,6.59,5.91,6,88654,0
+LEU.US,D,20191211,000000,5.94,6.4,5.6206,5.8,132155,0
+LEU.US,D,20191212,000000,6.08,7.15,6.08,7.09,158115,0
+LEU.US,D,20191213,000000,7.22,7.22,6.5,7,58891,0
+LEU.US,D,20191216,000000,6.93,7.2562,6.83,6.92,30048,0
+LEU.US,D,20191217,000000,7,7.08,6.5,6.9,45838,0
+LEU.US,D,20191218,000000,6.83,7.1,6.68,6.99,21344,0
+LEU.US,D,20191219,000000,7.05,7.11,6.52,7.1,105030,0
+LEU.US,D,20191220,000000,7.1,7.46,6.7811,7.3,61233,0
+LEU.US,D,20191223,000000,7.34,7.65,7.3,7.48,65134,0
+LEU.US,D,20191224,000000,7.5575,7.63,7.28,7.52,46494,0
+LEU.US,D,20191226,000000,7.59,7.6,7.1,7.44,32744,0
+LEU.US,D,20191227,000000,7.39,7.59,7.13,7.3001,30035,0
+LEU.US,D,20191230,000000,7.34,7.34,6.59,6.6396,94794,0
+LEU.US,D,20191231,000000,6.56,7.09,6.55,6.88,55688,0
+LEU.US,D,20200102,000000,6.88,7.08,6.15,6.5,105701,0
+LEU.US,D,20200103,000000,6.55,6.9072,6.5,6.62,15379,0
+LEU.US,D,20200106,000000,6.59,7.03,6.5,7.03,36822,0
+LEU.US,D,20200107,000000,7.08,7.08,6.29,6.69,35924,0
+LEU.US,D,20200108,000000,6.59,6.69,6.5,6.59,11069,0
+LEU.US,D,20200109,000000,6.61,6.9858,6.31,6.56,36105,0
+LEU.US,D,20200110,000000,6.65,6.84,6.4,6.78,30130,0
+LEU.US,D,20200113,000000,6.9,6.9,6.5,6.64,25567,0
+LEU.US,D,20200114,000000,6.7,6.7,6.25,6.48,28790,0
+LEU.US,D,20200115,000000,6.4163,6.6873,6.3,6.46,10295,0
+LEU.US,D,20200116,000000,6.3382,6.51,6.2,6.51,28547,0
+LEU.US,D,20200117,000000,6.51,7.01,6.28,6.6,73397,0
+LEU.US,D,20200121,000000,6.57,6.9678,6.57,6.6,24005,0
+LEU.US,D,20200122,000000,6.7,6.9,6.61,6.87,26576,0
+LEU.US,D,20200123,000000,6.8175,6.92,6.37,6.37,10860,0
+LEU.US,D,20200124,000000,6.6,6.87,6.44,6.5,22923,0
+LEU.US,D,20200127,000000,6.39,6.7095,6.31,6.36,17801,0
+LEU.US,D,20200128,000000,6.45,6.72,6.35,6.44,80761,0
+LEU.US,D,20200129,000000,6.506,6.506,6.36,6.37,4011,0
+LEU.US,D,20200130,000000,6.31,6.371,6,6.12,47539,0
+LEU.US,D,20200131,000000,6.37,6.5,6,6.32,53909,0
+LEU.US,D,20200203,000000,6.49,6.53,6.01,6.43,16915,0
+LEU.US,D,20200204,000000,6.4,6.7,6.07,6.65,44519,0
+LEU.US,D,20200205,000000,6.7,6.7,6.25,6.25,21483,0
+LEU.US,D,20200206,000000,6.45,6.5,6.1,6.15,18315,0
+LEU.US,D,20200207,000000,6.13,6.48,6.13,6.2,9278,0
+LEU.US,D,20200210,000000,6.25,6.44,6.25,6.42,18786,0
+LEU.US,D,20200211,000000,6.36,6.63,6.21,6.27,16182,0
+LEU.US,D,20200212,000000,6.37,6.59,6.26,6.3,10442,0
+LEU.US,D,20200213,000000,6.2953,7.1775,6.2,7.01,70706,0
+LEU.US,D,20200214,000000,7.2,7.8,7,7.02,52823,0
+LEU.US,D,20200218,000000,7.02,7.29,6.51,6.51,20005,0
+LEU.US,D,20200219,000000,6.51,7.14,6.51,6.71,20582,0
+LEU.US,D,20200220,000000,6.9,7.8,6.69,6.93,86082,0
+LEU.US,D,20200221,000000,7.09,7.8,7.09,7.31,83811,0
+LEU.US,D,20200224,000000,7.29,8.47,6.6,8.47,85197,0
+LEU.US,D,20200225,000000,8.5,9,7.64,7.93,71745,0
+LEU.US,D,20200226,000000,7.9,8.54,7.31,7.71,61376,0
+LEU.US,D,20200227,000000,7.63,7.91,6.81,7.72,74277,0
+LEU.US,D,20200228,000000,7.23,8.35,7.22,7.98,138220,0
+LEU.US,D,20200302,000000,8,8.68,7.95,8.31,118384,0
+LEU.US,D,20200303,000000,8.46,9.25,8.19,8.58,138087,0
+LEU.US,D,20200304,000000,8.69,8.99,8.35,8.44,42110,0
+LEU.US,D,20200305,000000,8.37,8.45,7.85,8.03,45780,0
+LEU.US,D,20200306,000000,7.95,8.12,7.36,7.62,53602,0
+LEU.US,D,20200309,000000,7.2,7.59,6.99,7.47,26402,0
+LEU.US,D,20200310,000000,7.4388,8.08,6.575,7.92,57422,0
+LEU.US,D,20200311,000000,7.84,8.33,7.1543,7.67,14465,0
+LEU.US,D,20200312,000000,7,8.0199,5.88,7.49,68711,0
+LEU.US,D,20200313,000000,7.5252,7.59,6.5,6.5,38601,0
+LEU.US,D,20200316,000000,6.2,6.42,5.33,6,52660,0
+LEU.US,D,20200317,000000,6,6.5,5.8193,6.49,30409,0
+LEU.US,D,20200318,000000,6,6,4.95,4.95,101777,0
+LEU.US,D,20200319,000000,4.52,5,3.76,5,89049,0
+LEU.US,D,20200320,000000,5,5,4.0436,4.25,27058,0
+LEU.US,D,20200323,000000,4.75,4.88,4.26,4.6,51929,0
+LEU.US,D,20200324,000000,4.8,4.94,4.7,4.7,56565,0
+LEU.US,D,20200325,000000,4.72,5.94,4.5,5.83,68461,0
+LEU.US,D,20200326,000000,6.13,6.4379,5.38,5.46,29437,0
+LEU.US,D,20200327,000000,5.46,5.46,5.0848,5.2,5265,0
+LEU.US,D,20200330,000000,5.2,5.39,5.01,5.39,9002,0
+LEU.US,D,20200331,000000,5.535,5.7337,4.99,5.07,20516,0
+LEU.US,D,20200401,000000,5.2,5.54,4.8001,5.12,23754,0
+LEU.US,D,20200402,000000,5.53,5.53,4.8,5.12,32090,0
+LEU.US,D,20200403,000000,4.94,5.17,4.5,4.69,59039,0
+LEU.US,D,20200406,000000,5.01,5.13,4.75,4.8,14419,0
+LEU.US,D,20200407,000000,5.14,5.57,4.85,4.9,25095,0
+LEU.US,D,20200408,000000,5.1525,5.19,4.85,5.18,27507,0
+LEU.US,D,20200409,000000,5.31,5.5762,5.11,5.33,18967,0
+LEU.US,D,20200413,000000,5.16,5.44,5.15,5.21,12981,0
+LEU.US,D,20200414,000000,5.21,5.3,5.1615,5.3,18140,0
+LEU.US,D,20200415,000000,5.28,5.88,5.28,5.71,59081,0
+LEU.US,D,20200416,000000,5.47,5.94,5.3576,5.39,23293,0
+LEU.US,D,20200417,000000,5.5,5.98,5.41,5.89,25390,0
+LEU.US,D,20200420,000000,5.89,6.48,5.78,6.17,32425,0
+LEU.US,D,20200421,000000,6.2,6.29,5.8022,6.05,7905,0
+LEU.US,D,20200422,000000,6.02,6.85,6,6.73,59660,0
+LEU.US,D,20200423,000000,6.8,7.1928,5.91,6.28,87063,0
+LEU.US,D,20200424,000000,6.3,6.47,5.8935,6.18,24198,0
+LEU.US,D,20200427,000000,6.18,6.45,6.1,6.1,12548,0
+LEU.US,D,20200428,000000,6.045,6.59,6.045,6.4,15062,0
+LEU.US,D,20200429,000000,6.84,6.8998,6.58,6.7,39648,0
+LEU.US,D,20200430,000000,6.65,6.84,6.57,6.71,21085,0
+LEU.US,D,20200501,000000,6.665,6.875,6.46,6.7,42880,0
+LEU.US,D,20200504,000000,6.08,6.55,6.08,6.5,34219,0
+LEU.US,D,20200505,000000,6.5,6.83,6.33,6.65,23595,0
+LEU.US,D,20200506,000000,6.65,6.78,6.56,6.58,41903,0
+LEU.US,D,20200507,000000,6.9,6.9,6.52,6.53,32648,0
+LEU.US,D,20200508,000000,6.595,7,6.595,6.69,74080,0
+LEU.US,D,20200511,000000,6.48,7.345,6.48,6.78,160158,0
+LEU.US,D,20200512,000000,7.11,7.45,6.93,6.93,46773,0
+LEU.US,D,20200513,000000,6.9,7.3,6.65,7,78008,0
+LEU.US,D,20200514,000000,7.1959,7.98,6.8613,7.92,66039,0
+LEU.US,D,20200515,000000,7.95,8.48,7.95,8.265,40394,0
+LEU.US,D,20200518,000000,8.49,8.82,8.09,8.33,66998,0
+LEU.US,D,20200519,000000,8.42,8.84,8.25,8.5,102056,0
+LEU.US,D,20200520,000000,8.52,8.88,8.4575,8.7,38988,0
+LEU.US,D,20200521,000000,8.53,8.85,8.5,8.61,15816,0
+LEU.US,D,20200522,000000,8.64,8.8,8.46,8.57,22392,0
+LEU.US,D,20200526,000000,8.65,8.6501,8.1,8.2,79865,0
+LEU.US,D,20200527,000000,8.25,8.55,8.1027,8.17,71311,0
+LEU.US,D,20200528,000000,8.03,8.75,8.02,8.53,98035,0
+LEU.US,D,20200529,000000,8.2,8.73,8.2,8.55,115918,0
+LEU.US,D,20200601,000000,8.6,9.35,8.5601,9.17,109725,0
+LEU.US,D,20200602,000000,9.17,9.86,9.12,9.65,85959,0
+LEU.US,D,20200603,000000,9.5679,10.48,9.5085,10.26,119800,0
+LEU.US,D,20200604,000000,10.23,12.01,10.23,11.56,138872,0
+LEU.US,D,20200605,000000,11.38,11.5,10.59,10.95,72116,0
+LEU.US,D,20200608,000000,11.47,12,11.0977,11.84,84183,0
+LEU.US,D,20200609,000000,11.72,12,11.27,11.27,61840,0
+LEU.US,D,20200610,000000,11.31,11.72,10.7001,10.93,69290,0
+LEU.US,D,20200611,000000,10.4,10.725,9.71,9.71,55130,0
+LEU.US,D,20200612,000000,10,10.73,9.85,10.05,40829,0
+LEU.US,D,20200615,000000,9.05,10.78,9,10.57,36581,0
+LEU.US,D,20200616,000000,10.96,11.2755,10.69,10.69,17308,0
+LEU.US,D,20200617,000000,10.68,11.9,10.38,10.38,33302,0
+LEU.US,D,20200618,000000,11.12,11.12,10.51,10.53,25704,0
+LEU.US,D,20200619,000000,10.4,11.21,10.2,10.3,57662,0
+LEU.US,D,20200622,000000,9.915,10.72,9.725,9.92,41312,0
+LEU.US,D,20200623,000000,9.6,10.2142,9.5,9.62,54829,0
+LEU.US,D,20200624,000000,9.68,10.23,9.68,10.15,28812,0
+LEU.US,D,20200625,000000,9.99,10.84,9.99,10.2,14596,0
+LEU.US,D,20200626,000000,10.03,10.57,9.32,10.4,32214,0
+LEU.US,D,20200629,000000,10.4,10.95,9.55,9.74,17150,0
+LEU.US,D,20200630,000000,9.9,10.33,9.6,10.04,17808,0
+LEU.US,D,20200701,000000,9.91,10.08,9.615,9.81,7334,0
+LEU.US,D,20200702,000000,9.82,10.15,9.82,9.96,6074,0
+LEU.US,D,20200706,000000,10.05,10.15,9.54,9.83,38049,0
+LEU.US,D,20200707,000000,9.8417,10.15,9.7,9.74,12856,0
+LEU.US,D,20200708,000000,9.81,9.85,9.52,9.84,21731,0
+LEU.US,D,20200709,000000,9.69,10.04,9.69,9.9,18050,0
+LEU.US,D,20200710,000000,10,10.75,10,10.13,25155,0
+LEU.US,D,20200713,000000,10.33,10.58,9.21,9.54,36142,0
+LEU.US,D,20200714,000000,9.22,9.65,9.21,9.53,25859,0
+LEU.US,D,20200715,000000,9.71,10.05,9.3501,10.05,14429,0
+LEU.US,D,20200716,000000,10.03,10.8,9.81,9.83,31949,0
+LEU.US,D,20200717,000000,10.04,11.23,10.04,11.18,40244,0
+LEU.US,D,20200720,000000,11.23,13,11.23,12.155,123696,0
+LEU.US,D,20200721,000000,11.74,14.14,10.75,12.09,146180,0
+LEU.US,D,20200722,000000,12.23,13.14,11.56,12.7,61684,0
+LEU.US,D,20200723,000000,12.7,13.55,12.4767,12.81,62009,0
+LEU.US,D,20200724,000000,12.27,13.7,12.14,13.51,57825,0
+LEU.US,D,20200727,000000,13.71,15.2,13.71,14.82,147205,0
+LEU.US,D,20200728,000000,14.7,15.095,14.2,14.29,47220,0
+LEU.US,D,20200729,000000,14.2461,14.9,13.44,14.83,56692,0
+LEU.US,D,20200730,000000,15,15.4099,14.7841,15.1,66576,0
+LEU.US,D,20200731,000000,15.35,15.4704,14.54,14.8,29174,0
+LEU.US,D,20200803,000000,15.35,16.45,14.325,16.19,71889,0
+LEU.US,D,20200804,000000,16.25,16.6,15.76,16.51,70494,0
+LEU.US,D,20200805,000000,17.17,19.07,16.52,18.06,124695,0
+LEU.US,D,20200806,000000,18.24,18.89,15.5,16.04,127695,0
+LEU.US,D,20200807,000000,16.01,17.3799,15.8944,17.065,61636,0
+LEU.US,D,20200810,000000,17.18,19.9,17.09,18.9,119841,0
+LEU.US,D,20200811,000000,18.93,19.212,17.5359,17.97,105257,0
+LEU.US,D,20200812,000000,18.76,18.77,16.9,17.59,69729,0
+LEU.US,D,20200813,000000,17.59,18.25,17.59,18,37341,0
+LEU.US,D,20200814,000000,17.99,18.1566,16.9,17.2,47751,0
+LEU.US,D,20200817,000000,14.4,17.265,13.55,15.47,174725,0
+LEU.US,D,20200818,000000,14.65,14.9744,12.52,13.25,311143,0
+LEU.US,D,20200819,000000,13.49,13.5,11.3,11.41,319137,0
+LEU.US,D,20200820,000000,12.02,12.6,10.9,10.9,262872,0
+LEU.US,D,20200821,000000,10.15,10.53,9.8,9.88,1434834,0
+LEU.US,D,20200824,000000,10.1,10.38,9.2701,9.46,395582,0
+LEU.US,D,20200825,000000,9.5,10,9.25,9.43,226901,0
+LEU.US,D,20200826,000000,9.85,9.85,9.19,9.5,201577,0
+LEU.US,D,20200827,000000,9.55,10.42,9.55,9.91,355197,0
+LEU.US,D,20200828,000000,9.91,11.12,9.91,10.99,514155,0
+LEU.US,D,20200831,000000,11.47,11.47,10.5025,11.06,287927,0
+LEU.US,D,20200901,000000,11.01,11.2599,10.38,10.64,228708,0
+LEU.US,D,20200902,000000,10.27,11.1,10.27,10.84,200436,0
+LEU.US,D,20200903,000000,10.8,11.03,9.86,10.35,138528,0
+LEU.US,D,20200904,000000,10.32,10.32,9.565,9.75,122365,0
+LEU.US,D,20200908,000000,9.75,9.75,9.0872,9.43,125599,0
+LEU.US,D,20200909,000000,9.54,9.81,9.464,9.74,36461,0
+LEU.US,D,20200910,000000,9.87,10.7,9.79,10.28,152426,0
+LEU.US,D,20200911,000000,10.28,10.4151,9.4,9.62,174836,0
+LEU.US,D,20200914,000000,9.64,10.2,9.5,9.92,113051,0
+LEU.US,D,20200915,000000,10.79,13.4799,10.5,11.83,664903,0
+LEU.US,D,20200916,000000,12.12,12.43,10.75,10.86,286819,0
+LEU.US,D,20200917,000000,10.75,11.0576,9.82,10.6,315335,0
+LEU.US,D,20200918,000000,10.46,10.9,10.02,10.19,186865,0
+LEU.US,D,20200921,000000,10.05,10.2871,9.5,9.8,204391,0
+LEU.US,D,20200922,000000,10,10.01,9.14,9.44,132521,0
+LEU.US,D,20200923,000000,9.51,9.55,8.26,8.45,144438,0
+LEU.US,D,20200924,000000,8.3,9.02,8.28,8.46,93070,0
+LEU.US,D,20200925,000000,8.6432,8.68,8.175,8.45,108992,0
+LEU.US,D,20200928,000000,8.55,9.08,8.41,8.83,111433,0
+LEU.US,D,20200929,000000,8.95,9.1,8.5,8.63,74640,0
+LEU.US,D,20200930,000000,8.77,8.77,8.32,8.37,110078,0
+LEU.US,D,20201001,000000,8.49,9.21,8.35,9.2,88960,0
+LEU.US,D,20201002,000000,8.79,9.3,8.415,8.63,120376,0
+LEU.US,D,20201005,000000,8.81,9.5,8.73,9.28,89102,0
+LEU.US,D,20201006,000000,9.28,9.97,9.17,9.37,101350,0
+LEU.US,D,20201007,000000,9.42,10.24,9.38,10.09,137983,0
+LEU.US,D,20201008,000000,10.34,10.67,9.9101,10.11,131174,0
+LEU.US,D,20201009,000000,10.26,10.3163,9.525,9.84,112798,0
+LEU.US,D,20201012,000000,9.94,10.2,9.77,9.96,72902,0
+LEU.US,D,20201013,000000,10,10.29,9.55,10.19,116157,0
+LEU.US,D,20201014,000000,10.63,11.1962,10.31,10.66,211671,0
+LEU.US,D,20201015,000000,10.37,10.64,9.77,10.38,114035,0
+LEU.US,D,20201016,000000,10.42,10.5,9.94,10,49044,0
+LEU.US,D,20201019,000000,10.55,10.7,10.2,10.25,127888,0
+LEU.US,D,20201020,000000,10.62,10.93,10.51,10.69,115508,0
+LEU.US,D,20201021,000000,10.98,11.19,10.31,10.37,64689,0
+LEU.US,D,20201022,000000,10.41,10.96,10,10.44,80602,0
+LEU.US,D,20201023,000000,10.5,10.71,10.2,10.66,97014,0
+LEU.US,D,20201026,000000,10.51,10.64,10.08,10.4,79345,0
+LEU.US,D,20201027,000000,10.4,10.45,10.1014,10.21,29786,0
+LEU.US,D,20201028,000000,10,10.13,9.62,9.9,105556,0
+LEU.US,D,20201029,000000,9.81,10.1133,9.6,9.65,40989,0
+LEU.US,D,20201030,000000,9.67,9.79,9.21,9.71,47106,0
+LEU.US,D,20201102,000000,9.73,9.99,9.555,9.7,31751,0
+LEU.US,D,20201103,000000,9.88,10.14,9.63,9.73,47839,0
+LEU.US,D,20201104,000000,9.83,9.87,9.25,9.43,47196,0
+LEU.US,D,20201105,000000,9.4,9.9,9.4,9.66,37846,0
+LEU.US,D,20201106,000000,9.68,9.94,9.42,9.7,37587,0
+LEU.US,D,20201109,000000,9.41,9.7635,9.12,9.14,69006,0
+LEU.US,D,20201110,000000,9.21,9.6,9.04,9.44,52950,0
+LEU.US,D,20201111,000000,9.35,10.11,9.35,9.84,51045,0
+LEU.US,D,20201112,000000,10,10.2,9.85,10.05,62752,0
+LEU.US,D,20201113,000000,9.11,10.39,9.11,10.04,107439,0
+LEU.US,D,20201116,000000,10.39,10.4,9.7,9.8,109754,0
+LEU.US,D,20201117,000000,9.86,10.24,9.73,10.05,80786,0
+LEU.US,D,20201118,000000,10.28,10.2981,9.42,9.63,90267,0
+LEU.US,D,20201119,000000,10.16,10.16,9.76,10,81425,0
+LEU.US,D,20201120,000000,10,10.605,10,10.44,147305,0
+LEU.US,D,20201123,000000,10.55,10.702,10.2,10.42,86311,0
+LEU.US,D,20201124,000000,10.5,12.405,10.4927,12.06,315072,0
+LEU.US,D,20201125,000000,12.12,13.76,12.06,13.47,181952,0
+LEU.US,D,20201127,000000,13.49,13.82,12.03,12.55,180200,0
+LEU.US,D,20201130,000000,13.02,15.7721,12.78,14.99,269729,0
+LEU.US,D,20201201,000000,15.5,15.9399,13.85,14.2,118012,0
+LEU.US,D,20201202,000000,14.28,15.75,13.68,15.57,90067,0
+LEU.US,D,20201203,000000,15.56,15.9,15,15.17,60324,0
+LEU.US,D,20201204,000000,15.09,17.8481,15.01,16.64,172084,0
+LEU.US,D,20201207,000000,16.81,18.33,16.76,17.47,200747,0
+LEU.US,D,20201208,000000,17.5,17.87,16.48,17.51,111228,0
+LEU.US,D,20201209,000000,17.6,17.93,16.78,16.95,109608,0
+LEU.US,D,20201210,000000,17.5,17.5,16.61,16.82,104417,0
+LEU.US,D,20201211,000000,16.85,18.115,16.6298,17.8,146596,0
+LEU.US,D,20201214,000000,18.57,20.98,18,20.98,384334,0
+LEU.US,D,20201215,000000,20.94,22.2386,19.94,22.07,211404,0
+LEU.US,D,20201216,000000,22.44,23.47,21.88,22.28,196934,0
+LEU.US,D,20201217,000000,22.24,24.45,22.03,23.5,160290,0
+LEU.US,D,20201218,000000,24.25,25.13,22.82,24.14,302553,0
+LEU.US,D,20201221,000000,24.41,25,22.595,23.56,295017,0
+LEU.US,D,20201222,000000,24.43,25.53,23.7,25.3,163489,0
+LEU.US,D,20201223,000000,27.69,28,26.05,27.91,299163,0
+LEU.US,D,20201224,000000,28,28.59,27.56,27.85,98217,0
+LEU.US,D,20201228,000000,28.44,28.5,26.05,26.38,215091,0
+LEU.US,D,20201229,000000,26.2,26.23,22.4667,23.84,470411,0
+LEU.US,D,20201230,000000,23.47,24.69,23.16,23.86,157396,0
+LEU.US,D,20201231,000000,23.75,24.07,22.66,23.13,136482,0
+LEU.US,D,20210104,000000,22.95,23,20.45,21.34,278109,0
+LEU.US,D,20210105,000000,21.55,21.65,21.08,21.2,131075,0
+LEU.US,D,20210106,000000,22.6,22.7199,21.77,22.38,224044,0
+LEU.US,D,20210107,000000,22.47,22.86,21.82,22.29,210947,0
+LEU.US,D,20210108,000000,22.35,22.79,21.27,22.07,156885,0
+LEU.US,D,20210111,000000,22,22.2544,21.6,21.8,107909,0
+LEU.US,D,20210112,000000,21.75,21.75,20.75,21.18,131304,0
+LEU.US,D,20210113,000000,21.25,21.69,21.2,21.47,121782,0
+LEU.US,D,20210114,000000,21.72,28.47,21.72,24.61,443790,0
+LEU.US,D,20210115,000000,27.34,27.3405,24.28,24.84,230039,0
+LEU.US,D,20210119,000000,25.41,25.9088,23.75,23.78,166235,0
+LEU.US,D,20210120,000000,23.5,23.55,22.22,22.43,168842,0
+LEU.US,D,20210121,000000,22.45,22.58,21.49,22.11,112079,0
+LEU.US,D,20210122,000000,22.17,22.39,21.81,22.09,103092,0
+LEU.US,D,20210125,000000,22.33,22.585,20.5,21.2,184613,0
+LEU.US,D,20210126,000000,21.3,21.5344,20.57,20.96,196023,0
+LEU.US,D,20210127,000000,20.5,20.77,19.27,19.65,331504,0
+LEU.US,D,20210128,000000,19.5,22.1,19.33,21.63,182790,0
+LEU.US,D,20210129,000000,21.88,22.3,20.31,20.31,121841,0
+LEU.US,D,20210201,000000,20.52,23.01,19.91,22.05,253557,0
+LEU.US,D,20210202,000000,22.41,23.23,20.77,21.62,249791,0
+LEU.US,D,20210203,000000,21.9,26,21.8,24.63,224687,0
+LEU.US,D,20210204,000000,24.66,26.71,24.52,26.5,168239,0
+LEU.US,D,20210205,000000,26.58,27,25.5523,26.07,114979,0
+LEU.US,D,20210208,000000,27.35,30.97,27.22,27.63,288988,0
+LEU.US,D,20210209,000000,27.65,27.8,26.83,27.2,149866,0
+LEU.US,D,20210210,000000,27.24,27.4622,24.17,25.57,260209,0
+LEU.US,D,20210211,000000,25.6,25.68,24.4,24.91,124062,0
+LEU.US,D,20210212,000000,24.63,24.72,23.38,23.74,267601,0
+LEU.US,D,20210216,000000,24.5,25.9,24.0001,25.29,246571,0
+LEU.US,D,20210217,000000,26,26.21,23.4801,25.3,113393,0
+LEU.US,D,20210218,000000,25.51,25.57,23.82,24.17,96260,0
+LEU.US,D,20210219,000000,24.84,25.97,24.33,24.61,86300,0
+LEU.US,D,20210222,000000,24.6,26.68,24.5,26.14,104864,0
+LEU.US,D,20210223,000000,25.95,26.9365,23.5,25.44,146885,0
+LEU.US,D,20210224,000000,25.28,25.75,24.0038,24.73,97189,0
+LEU.US,D,20210225,000000,24.49,25.15,22.61,23.44,164736,0
+LEU.US,D,20210226,000000,23.82,23.97,22.2,23.49,127873,0
+LEU.US,D,20210301,000000,24.04,24.4739,23.59,24.15,69260,0
+LEU.US,D,20210302,000000,24.51,25.3522,23.72,24.52,59527,0
+LEU.US,D,20210303,000000,24.73,25.25,23.71,25.07,88794,0
+LEU.US,D,20210304,000000,24.52,24.9738,21.58,22.24,155679,0
+LEU.US,D,20210305,000000,22.83,23.865,20.555,23.5,156487,0
+LEU.US,D,20210308,000000,24,24.46,22.67,22.8,78983,0
+LEU.US,D,20210309,000000,22.99,23.99,22.8,23.64,60081,0
+LEU.US,D,20210310,000000,23.45,24.72,23.03,24.1,99868,0
+LEU.US,D,20210311,000000,24.73,25.1986,24.06,24.9,99739,0
+LEU.US,D,20210312,000000,24.9,25.34,24.4001,24.99,34586,0
+LEU.US,D,20210315,000000,25,27.23,24.0426,26.4,173185,0
+LEU.US,D,20210316,000000,26.95,27.87,24.7729,25.94,152942,0
+LEU.US,D,20210317,000000,25.84,26.27,24.12,25.54,117917,0
+LEU.US,D,20210318,000000,25.17,27.5,25.14,26.49,173509,0
+LEU.US,D,20210319,000000,27.49,28.78,25.39,27.76,183394,0
+LEU.US,D,20210322,000000,29.5,29.75,27.2601,27.88,175188,0
+LEU.US,D,20210323,000000,28.33,28.625,26.13,26.69,134220,0
+LEU.US,D,20210324,000000,27.17,27.17,25.1701,25.2,110350,0
+LEU.US,D,20210325,000000,24.67,24.775,23,24.3,172247,0
+LEU.US,D,20210326,000000,24.38,24.58,22.72,24.01,134970,0
+LEU.US,D,20210329,000000,23.91,24.08,23,23.03,79097,0
+LEU.US,D,20210330,000000,23.27,24.03,22.74,23.99,79938,0
+LEU.US,D,20210331,000000,24,24.4951,23.07,23.72,195792,0
+LEU.US,D,20210401,000000,23.53,24.28,23.53,24.03,107956,0
+LEU.US,D,20210405,000000,24.04,24.25,23.4146,24.02,120981,0
+LEU.US,D,20210406,000000,24.02,24.2499,23.26,23.89,125783,0
+LEU.US,D,20210407,000000,24.05,24.05,23.4804,23.89,53201,0
+LEU.US,D,20210408,000000,24.24,24.24,23.505,23.92,128432,0
+LEU.US,D,20210409,000000,23.98,24.13,23.61,23.64,57736,0
+LEU.US,D,20210412,000000,23.9,23.9,22.95,23.25,67302,0
+LEU.US,D,20210413,000000,23.61,24.048,22.47,23.9,64743,0
+LEU.US,D,20210414,000000,23.61,24.6561,23.47,23.87,51617,0
+LEU.US,D,20210415,000000,23.98,24.2554,22.83,23.03,63274,0
+LEU.US,D,20210416,000000,22.83,23.03,21.9,21.9,83081,0
+LEU.US,D,20210419,000000,21.71,21.9,20.93,21.07,106333,0
+LEU.US,D,20210420,000000,21,21.235,20.0901,20.65,98934,0
+LEU.US,D,20210421,000000,20.85,21.9,20.7543,21.5,60812,0
+LEU.US,D,20210422,000000,21.63,22.7399,21.5,21.82,63386,0
+LEU.US,D,20210423,000000,21.55,22,20.67,20.87,110342,0
+LEU.US,D,20210426,000000,20.66,21.72,20.66,21.13,60369,0
+LEU.US,D,20210427,000000,21,21.54,20.75,21.42,59407,0
+LEU.US,D,20210428,000000,21.08,23.5,21.04,22.96,148916,0
+LEU.US,D,20210429,000000,23.41,23.69,22.56,23.68,59895,0
+LEU.US,D,20210430,000000,23.43,24.09,22.84,22.89,83404,0
+LEU.US,D,20210503,000000,23.12,25,22.87,24.83,100600,0
+LEU.US,D,20210504,000000,24.82,24.99,23.22,24.53,63284,0
+LEU.US,D,20210505,000000,24.3,25.52,24.3,25.26,66218,0
+LEU.US,D,20210506,000000,25.54,25.98,24.05,24.56,55082,0
+LEU.US,D,20210507,000000,24.64,26,24.26,25.47,84365,0
+LEU.US,D,20210510,000000,25.35,25.6,24.34,24.73,70273,0
+LEU.US,D,20210511,000000,24,24.8,22.65,24.18,54015,0
+LEU.US,D,20210512,000000,23.09,24.18,22.22,23.04,70246,0
+LEU.US,D,20210513,000000,22.9,23.18,21.4,21.67,87339,0
+LEU.US,D,20210514,000000,21.94,23.38,20.7,20.89,96257,0
+LEU.US,D,20210517,000000,21.49,22.2,21,22.15,44365,0
+LEU.US,D,20210518,000000,22.01,22.93,22.01,22.31,55683,0
+LEU.US,D,20210519,000000,21.37,21.94,21,21.86,55506,0
+LEU.US,D,20210520,000000,21.61,23.08,21.2601,22.73,108598,0
+LEU.US,D,20210521,000000,22.76,23.67,21.77,22.17,102517,0
+LEU.US,D,20210524,000000,22.2,22.335,20.92,22.01,78974,0
+LEU.US,D,20210525,000000,22.08,22.4052,21.25,21.92,49759,0
+LEU.US,D,20210526,000000,21.66,22.99,21.4488,22.84,44092,0
+LEU.US,D,20210527,000000,22.84,23.98,22.57,23.23,74097,0
+LEU.US,D,20210528,000000,23.44,23.46,21.83,22.05,95506,0
+LEU.US,D,20210601,000000,22.13,23.03,22.08,22.73,49620,0
+LEU.US,D,20210602,000000,23.09,23.41,22.5,22.71,53217,0
+LEU.US,D,20210603,000000,23.34,23.34,21.9,22.48,87611,0
+LEU.US,D,20210604,000000,22.43,23.42,22.17,23.22,60921,0
+LEU.US,D,20210607,000000,23.7,26.48,23.35,25.26,209011,0
+LEU.US,D,20210608,000000,25.69,26.61,25.1192,25.72,184044,0
+LEU.US,D,20210609,000000,25.78,26.8,25.385,25.63,119573,0
+LEU.US,D,20210610,000000,25.66,26.08,24.67,25.6,43598,0
+LEU.US,D,20210611,000000,25.75,26.7,25.5,26.69,78641,0
+LEU.US,D,20210614,000000,26.35,26.945,25.95,26.4,107345,0
+LEU.US,D,20210615,000000,27,27.2,26.33,26.68,97869,0
+LEU.US,D,20210616,000000,26.54,28.5,26.5,28.23,139055,0
+LEU.US,D,20210617,000000,28.25,28.835,27.03,28.04,145258,0
+LEU.US,D,20210618,000000,27.83,28.7,26.73,27.07,164147,0
+LEU.US,D,20210621,000000,27.1,27.34,25.7,25.96,108171,0
+LEU.US,D,20210622,000000,26.17,26.74,25.56,26.59,76190,0
+LEU.US,D,20210623,000000,26.69,27.9,26.69,27.46,85596,0
+LEU.US,D,20210624,000000,27.28,27.34,26.191,26.61,83556,0
+LEU.US,D,20210625,000000,26.53,28.13,25.99,26.36,1148086,0
+LEU.US,D,20210628,000000,26.09,26.62,25.5,25.55,113998,0
+LEU.US,D,20210629,000000,25.7,25.72,24.855,25.08,80180,0
+LEU.US,D,20210630,000000,24.86,25.55,24.5,25.38,200065,0
+LEU.US,D,20210701,000000,25.31,26.15,25.02,25.93,52912,0
+LEU.US,D,20210702,000000,25.99,26.39,25.33,25.77,43412,0
+LEU.US,D,20210706,000000,26.29,26.94,24.71,25.38,62000,0
+LEU.US,D,20210707,000000,25.16,26.02,24.1714,24.67,72300,0
+LEU.US,D,20210708,000000,24.19,24.48,23.4338,24.23,74378,0
+LEU.US,D,20210709,000000,24.35,25.67,24.34,25.1,32300,0
+LEU.US,D,20210712,000000,25,25.4,24.6,25.33,40325,0
+LEU.US,D,20210713,000000,25.32,25.9637,24.4201,24.84,60578,0
+LEU.US,D,20210714,000000,24.97,25.31,23.51,23.83,64908,0
+LEU.US,D,20210715,000000,23.67,24.22,23,23.63,49619,0
+LEU.US,D,20210716,000000,23.68,23.9422,22.06,22.12,84562,0
+LEU.US,D,20210719,000000,21.92,23.005,20.27,22.77,105869,0
+LEU.US,D,20210720,000000,22.88,23.47,22,23.12,52034,0
+LEU.US,D,20210721,000000,23.24,24.16,23.05,24.16,44215,0
+LEU.US,D,20210722,000000,24.32,24.63,23.16,23.88,46410,0
+LEU.US,D,20210723,000000,24.06,24.38,23.45,23.84,46776,0
+LEU.US,D,20210726,000000,23.95,24.99,23.93,24.62,47155,0
+LEU.US,D,20210727,000000,24.53,24.53,22.72,23.25,43421,0
+LEU.US,D,20210728,000000,23.19,25.55,23.18,25.31,90316,0
+LEU.US,D,20210729,000000,25.67,26.68,24.9,25.62,114954,0
+LEU.US,D,20210730,000000,25.39,25.42,23,23.19,123714,0
+LEU.US,D,20210802,000000,24.01,24.01,23,23.1,54804,0
+LEU.US,D,20210803,000000,23.02,23.32,22.17,22.72,44424,0
+LEU.US,D,20210804,000000,22.39,22.82,22.027,22.38,42615,0
+LEU.US,D,20210805,000000,23.2219,23.67,22.7399,23.09,21585,0
+LEU.US,D,20210806,000000,23.15,24.735,22.9315,24.46,44176,0
+LEU.US,D,20210809,000000,24.5,24.7378,23.69,24.01,21452,0
+LEU.US,D,20210810,000000,23.83,25.49,23.83,25.13,40972,0
+LEU.US,D,20210811,000000,25.44,25.44,24.124,24.67,29796,0
+LEU.US,D,20210812,000000,24.85,25.21,23.9201,24.66,37583,0
+LEU.US,D,20210813,000000,24.51,24.51,23.11,23.12,35118,0
+LEU.US,D,20210816,000000,23.28,23.615,22.36,23.32,49104,0
+LEU.US,D,20210817,000000,22.97,23.18,22.14,22.42,30451,0
+LEU.US,D,20210818,000000,22.55,24.94,22.55,23.67,51351,0
+LEU.US,D,20210819,000000,23.7,24.3372,22.5,22.87,50849,0
+LEU.US,D,20210820,000000,22.71,23.54,22.31,23.24,33972,0
+LEU.US,D,20210823,000000,23.32,25.11,23.32,24.67,51079,0
+LEU.US,D,20210824,000000,24.76,25.42,24.4101,25.22,32442,0
+LEU.US,D,20210825,000000,25.11,25.15,24.08,24.46,40793,0
+LEU.US,D,20210826,000000,24.3,24.97,23.79,23.87,39008,0
+LEU.US,D,20210827,000000,24.08,25,24.08,25,47357,0
+LEU.US,D,20210830,000000,25,26.67,25,26.44,77753,0
+LEU.US,D,20210831,000000,26.64,29.27,26.64,28.91,137140,0
+LEU.US,D,20210901,000000,28.56,29.5,26.92,29.45,106015,0
+LEU.US,D,20210902,000000,29.74,31.5,29.52,31.1,194205,0
+LEU.US,D,20210903,000000,31.65,32.6465,30.11,31.62,99820,0
+LEU.US,D,20210907,000000,34.26,34.26,31.62,33.46,135439,0
+LEU.US,D,20210908,000000,34.53,34.5631,31.03,31.64,91823,0
+LEU.US,D,20210909,000000,31.64,31.67,30.5313,31.01,69999,0
+LEU.US,D,20210910,000000,31.38,34.4948,31.05,33.45,338476,0
+LEU.US,D,20210913,000000,36.14,37.48,34.2013,37.48,175779,0
+LEU.US,D,20210914,000000,39.12,39.12,35.42,36.59,201398,0
+LEU.US,D,20210915,000000,36.52,39.8999,36.2,39.55,121082,0
+LEU.US,D,20210916,000000,39.68,39.8952,36.35,37.73,69403,0
+LEU.US,D,20210917,000000,39.06,39.1194,34.51,36.77,258000,0
+LEU.US,D,20210920,000000,35.03,35.03,31.01,32.04,211116,0
+LEU.US,D,20210921,000000,32.28,34.81,32.11,34.27,93356,0
+LEU.US,D,20210922,000000,34.98,36.5699,34.4252,35.1,65217,0
+LEU.US,D,20210923,000000,35.69,35.96,34.1172,35.81,56538,0
+LEU.US,D,20210924,000000,35.48,36.49,35.1401,35.42,69898,0
+LEU.US,D,20210927,000000,35.78,39.3663,35.78,39.19,119898,0
+LEU.US,D,20210928,000000,39.5,39.97,35.86,36.59,151799,0
+LEU.US,D,20210929,000000,36.5,37.5299,35.8561,36.98,102280,0
+LEU.US,D,20210930,000000,37.36,39.304,37.01,38.66,148404,0
+LEU.US,D,20211001,000000,38.73,41.6637,36.815,41.33,180375,0
+LEU.US,D,20211004,000000,41.33,41.86,39.41,40.21,106568,0
+LEU.US,D,20211005,000000,40.7,41.0583,38.77,38.87,73112,0
+LEU.US,D,20211006,000000,38.47,38.925,36.54,37.45,61092,0
+LEU.US,D,20211007,000000,37.68,40.3853,37.68,39.74,54155,0
+LEU.US,D,20211008,000000,40,41.705,38.2,38.87,92303,0
+LEU.US,D,20211011,000000,38.61,42.43,38.0101,42.12,94127,0
+LEU.US,D,20211012,000000,42.16,48.9799,40.431,48.6,216119,0
+LEU.US,D,20211013,000000,50,53.97,48.4,51.24,296960,0
+LEU.US,D,20211014,000000,51.1,54.75,50.84,51.93,197490,0
+LEU.US,D,20211015,000000,53.5,53.5,49.26,49.45,123842,0
+LEU.US,D,20211018,000000,49.95,57.8,49.05,49.93,327781,0
+LEU.US,D,20211019,000000,50,52.54,45.45,51.82,162016,0
+LEU.US,D,20211020,000000,51.82,53.2,50.3507,53,101070,0
+LEU.US,D,20211021,000000,52.67,53.94,50.55,52.39,69265,0
+LEU.US,D,20211022,000000,52.49,53,48.5,48.74,120963,0
+LEU.US,D,20211025,000000,50.21,51.5899,48.67,49.5,88130,0
+LEU.US,D,20211026,000000,49.58,52.51,49.25,52.5,63376,0
+LEU.US,D,20211027,000000,51.71,55.71,51.37,53.14,118288,0
+LEU.US,D,20211028,000000,53.55,54.38,50.11,52.49,114028,0
+LEU.US,D,20211029,000000,52.01,56.67,50,56.67,145783,0
+LEU.US,D,20211101,000000,56.89,61.2,56.53,60.55,182058,0
+LEU.US,D,20211102,000000,61,65.88,59.07,65.71,207297,0
+LEU.US,D,20211103,000000,66.02,72.22,65.86,70.77,319578,0
+LEU.US,D,20211104,000000,74.9,79.26,66.1745,70.29,328368,0
+LEU.US,D,20211105,000000,70.25,71.35,61.76,64.2,230662,0
+LEU.US,D,20211108,000000,66.14,76.88,65.32,76.69,189294,0
+LEU.US,D,20211109,000000,78,79.99,70.21,73.99,214489,0
+LEU.US,D,20211110,000000,75.04,75.84,66.55,69.65,152035,0
+LEU.US,D,20211111,000000,68.9,86.95,68.9,80.01,507599,0
+LEU.US,D,20211112,000000,82,88.8799,81.32,85.59,291783,0
+LEU.US,D,20211115,000000,82.17,87.47,74.18,74.74,330988,0
+LEU.US,D,20211116,000000,76.21,76.9919,69.6,74,244971,0
+LEU.US,D,20211117,000000,72.81,72.81,66.5,67.94,280951,0
+LEU.US,D,20211118,000000,68.21,72,65.4,69.92,207113,0
+LEU.US,D,20211119,000000,68.56,70.38,62.664,64.18,244224,0
+LEU.US,D,20211122,000000,62.6,66.54,57.72,62.01,338161,0
+LEU.US,D,20211123,000000,62.74,66.54,59.64,62.5,184321,0
+LEU.US,D,20211124,000000,61.2,64.475,60.51,60.69,144506,0
+LEU.US,D,20211126,000000,56.94,59.66,54.16,59.08,165646,0
+LEU.US,D,20211129,000000,60.21,63.4,59.445,60.67,168991,0
+LEU.US,D,20211130,000000,60.21,61.505,53.6696,55.49,411019,0
+LEU.US,D,20211201,000000,56.75,57.51,53.67,53.8,250503,0
+LEU.US,D,20211202,000000,53.34,54.8751,52.8,53.78,162770,0
+LEU.US,D,20211203,000000,54.22,54.68,47.6,48.41,347692,0
+LEU.US,D,20211206,000000,48.62,53.64,45.71,50.54,202280,0
+LEU.US,D,20211207,000000,52.15,56.92,51.82,56.49,169307,0
+LEU.US,D,20211208,000000,57.67,61.125,55.5,59.38,183032,0
+LEU.US,D,20211209,000000,58.58,59.8592,55.905,56.1,138661,0
+LEU.US,D,20211210,000000,56.66,58.4,54.33,57.97,90025,0
+LEU.US,D,20211213,000000,57.61,57.74,46.69,47.04,322035,0
+LEU.US,D,20211214,000000,45.15,49,45.01,46.26,199814,0
+LEU.US,D,20211215,000000,45.54,50,43.9701,49.29,178595,0
+LEU.US,D,20211216,000000,51.43,53.58,47.7201,48.73,194987,0
+LEU.US,D,20211217,000000,48.15,50.29,45.49,48.29,135343,0
+LEU.US,D,20211220,000000,45.94,48.0752,44.57,47.06,83086,0
+LEU.US,D,20211221,000000,50.96,55.45,49.45,54.37,156711,0
+LEU.US,D,20211222,000000,53.87,55.52,52,54.03,102123,0
+LEU.US,D,20211223,000000,53.7,55.3,53.7,53.91,55080,0
+LEU.US,D,20211227,000000,53.9,54.4331,50.67,53.81,109277,0
+LEU.US,D,20211228,000000,53.41,53.7256,48.4,49.19,123582,0
+LEU.US,D,20211229,000000,49.1,50.53,47.82,49.27,78856,0
+LEU.US,D,20211230,000000,48.93,50.99,47.3,47.98,144153,0
+LEU.US,D,20211231,000000,47.46,51.0712,47.3403,49.91,140174,0
+LEU.US,D,20220103,000000,51.4,57.52,51.4,52.71,121091,0
+LEU.US,D,20220104,000000,54.49,54.75,51.73,52.6,97212,0
+LEU.US,D,20220105,000000,53.64,57.67,50.405,51.24,216212,0
+LEU.US,D,20220106,000000,52.14,53.9261,47.51,48.77,141298,0
+LEU.US,D,20220107,000000,48.17,52.51,47.51,51.83,151192,0
+LEU.US,D,20220110,000000,52.11,52.5027,47.645,48.71,145935,0
+LEU.US,D,20220111,000000,49.78,50.87,46.99,49.61,102064,0
+LEU.US,D,20220112,000000,50.34,51.9217,48.74,48.99,89684,0
+LEU.US,D,20220113,000000,48.63,50.7458,45.45,46.01,125792,0
+LEU.US,D,20220114,000000,45,47.98,44.74,46.1,110898,0
+LEU.US,D,20220118,000000,45.3,46.6,43.2601,44.67,117383,0
+LEU.US,D,20220119,000000,45,45.505,42.78,43.4,122818,0
+LEU.US,D,20220120,000000,43.61,46.59,42.3814,42.82,134533,0
+LEU.US,D,20220121,000000,41.85,43.1,40.05,40.12,252686,0
+LEU.US,D,20220124,000000,39.25,42.33,37,41.74,237226,0
+LEU.US,D,20220125,000000,40.99,43,39.75,42.12,151147,0
+LEU.US,D,20220126,000000,43,46.53,41.24,41.59,204640,0
+LEU.US,D,20220127,000000,42.24,42.73,37.68,37.74,200854,0
+LEU.US,D,20220128,000000,37.58,39.7,36.17,39.65,139817,0
+LEU.US,D,20220131,000000,39.48,43.67,39.3901,43.45,134312,0
+LEU.US,D,20220201,000000,43.44,45.24,42.13,43.26,112516,0
+LEU.US,D,20220202,000000,44.06,44.69,42.32,43.05,117898,0
+LEU.US,D,20220203,000000,41.76,42.47,39.09,39.58,97744,0
+LEU.US,D,20220204,000000,39.86,42.88,39.815,42.15,263795,0
+LEU.US,D,20220207,000000,42.1,43.92,41.66,42.78,80126,0
+LEU.US,D,20220208,000000,42.06,44.3062,42.06,42.97,101983,0
+LEU.US,D,20220209,000000,43.83,46.9,43.83,46.77,150182,0
+LEU.US,D,20220210,000000,45.2,48.93,44.06,44.86,186294,0
+LEU.US,D,20220211,000000,43.43,46.77,43.43,44.28,150733,0
+LEU.US,D,20220214,000000,44.02,45.55,42.35,42.67,124162,0
+LEU.US,D,20220215,000000,43.65,45.06,43.5,44.75,106982,0
+LEU.US,D,20220216,000000,44.84,46.02,43.67,44.46,104685,0
+LEU.US,D,20220217,000000,43.73,44.8194,42.09,42.1,118486,0
+LEU.US,D,20220218,000000,42,42.98,39.76,40.04,120432,0
+LEU.US,D,20220222,000000,39.56,40.57,36.92,37.6,141988,0
+LEU.US,D,20220223,000000,38.55,39.59,37.22,37.27,193906,0
+LEU.US,D,20220224,000000,35.7,41,34.33,40.82,205894,0
+LEU.US,D,20220225,000000,40.81,41.08,38.62,40.77,89629,0
+LEU.US,D,20220228,000000,40.78,45.68,40.78,45.27,254102,0
+LEU.US,D,20220301,000000,46.17,47.31,41.47,43.04,210670,0
+LEU.US,D,20220302,000000,43.43,46.5,42.63,43.36,180234,0
+LEU.US,D,20220303,000000,45.41,45.41,41.84,43.11,206301,0
+LEU.US,D,20220304,000000,40,42.52,38.91,40.59,261802,0
+LEU.US,D,20220307,000000,41.7,47.85,41.61,42.16,422984,0
+LEU.US,D,20220308,000000,43.21,48.37,42.54,45.08,388181,0
+LEU.US,D,20220309,000000,47.01,50.06,44.1,49.78,385087,0
+LEU.US,D,20220310,000000,52.05,52.36,45.53,47.49,434009,0
+LEU.US,D,20220311,000000,51,55.77,39.32,39.7,748188,0
+LEU.US,D,20220314,000000,38.85,39.35,32.43,32.86,854957,0
+LEU.US,D,20220315,000000,33.02,33.42,29.2,31.72,515308,0
+LEU.US,D,20220316,000000,33,35.25,31.52,35.25,345411,0
+LEU.US,D,20220317,000000,35.3,39.01,34.9161,36.86,398476,0
+LEU.US,D,20220318,000000,36.46,38.39,35.71,36.64,242353,0
+LEU.US,D,20220321,000000,36.27,39.4799,36.14,37.76,330787,0
+LEU.US,D,20220322,000000,38,38.89,35.62,37.59,242390,0
+LEU.US,D,20220323,000000,37.36,38.56,35.51,36.14,199531,0
+LEU.US,D,20220324,000000,36.45,37.36,34.61,36.84,172978,0
+LEU.US,D,20220325,000000,37.23,37.23,34.31,34.4,281573,0
+LEU.US,D,20220328,000000,34.62,34.8329,31.23,32.01,308206,0
+LEU.US,D,20220329,000000,32.14,35.45,31.22,34.34,310295,0
+LEU.US,D,20220330,000000,34.09,36.3347,33.46,34.01,289776,0
+LEU.US,D,20220331,000000,33.73,35.4199,33.31,33.7,234155,0
+LEU.US,D,20220401,000000,33.6,34.71,32.205,32.79,211599,0
+LEU.US,D,20220404,000000,33.45,33.9979,32.26,33.41,166903,0
+LEU.US,D,20220405,000000,33,35.32,33,33.84,280609,0
+LEU.US,D,20220406,000000,33.27,33.44,31.76,32.48,141217,0
+LEU.US,D,20220407,000000,32.47,33,29.105,31.06,355803,0
+LEU.US,D,20220408,000000,31.28,32,30.3433,30.71,181219,0
+LEU.US,D,20220411,000000,30,31,28.81,30.18,233865,0
+LEU.US,D,20220412,000000,30.29,31.4068,29.64,30,152647,0
+LEU.US,D,20220413,000000,29.95,31.48,29.95,30.89,151168,0
+LEU.US,D,20220414,000000,31.08,32.6,30.5,32.51,177743,0
+LEU.US,D,20220418,000000,33,33.4999,31.31,32.19,145319,0
+LEU.US,D,20220419,000000,32.48,34.4569,31.73,33.88,183642,0
+LEU.US,D,20220420,000000,35,36.27,33.51,35.99,158221,0
+LEU.US,D,20220421,000000,36.37,36.74,30.58,30.81,288996,0
+LEU.US,D,20220422,000000,30.88,32.3219,29.36,29.92,188348,0
+LEU.US,D,20220425,000000,29.15,30.56,28,30.13,192132,0
+LEU.US,D,20220426,000000,29.9,30.49,28.32,28.65,196796,0
+LEU.US,D,20220427,000000,28.75,29.965,27.75,27.8,177869,0
+LEU.US,D,20220428,000000,28.05,29.8,26.7,29.47,169795,0
+LEU.US,D,20220429,000000,29.5,30.5,27.6506,27.76,146337,0
+LEU.US,D,20220502,000000,27.39,28.99,26.9,28.92,129210,0
+LEU.US,D,20220503,000000,29.2,30.445,29,29.74,114875,0
+LEU.US,D,20220504,000000,30.16,30.56,28.25,30.5,130213,0
+LEU.US,D,20220505,000000,30.02,30.26,27.45,28.65,212227,0
+LEU.US,D,20220506,000000,26.25,27.68,20.3233,26.81,465883,0
+LEU.US,D,20220509,000000,25.98,25.98,20.58,20.66,370007,0
+LEU.US,D,20220510,000000,22.01,22.26,19.2,20.7,554828,0
+LEU.US,D,20220511,000000,20.98,21.345,18.63,18.7,220016,0
+LEU.US,D,20220512,000000,17.88,19.4475,17.36,18.63,333389,0
+LEU.US,D,20220513,000000,19.37,22.02,19.37,21.29,316023,0
+LEU.US,D,20220516,000000,21.41,21.86,21.34,21.86,4094,0
+LEU.US,D,20220517,000000,23.88,24.61,22.85,24.42,205993,0
+LEU.US,D,20220518,000000,24.42,26,22.05,23,213971,0
+LEU.US,D,20220519,000000,22.8,24.48,22.8,23.38,159981,0
+LEU.US,D,20220520,000000,23.69,24.26,22.12,23.56,123598,0
+LEU.US,D,20220523,000000,24.32,24.32,22.72,24.1,135370,0
+LEU.US,D,20220524,000000,23.6,23.6,22.075,22.73,107324,0
+LEU.US,D,20220525,000000,22.75,23.49,22.01,23.09,161110,0
+LEU.US,D,20220526,000000,23.19,25.29,22.91,24.91,135110,0
+LEU.US,D,20220527,000000,25.02,25.8499,24.8994,25.61,67598,0
+LEU.US,D,20220531,000000,25.84,26.6661,24.77,25.59,146316,0
+LEU.US,D,20220601,000000,26,27,24.15,24.45,122255,0
+LEU.US,D,20220602,000000,24.89,28.1,24.01,27.51,144973,0
+LEU.US,D,20220603,000000,26.93,27.49,26.1,26.35,76648,0
+LEU.US,D,20220606,000000,27.27,27.27,26.1,26.32,77095,0
+LEU.US,D,20220607,000000,25.96,30.76,25.51,30.27,415133,0
+LEU.US,D,20220608,000000,32.07,34.92,32,34.51,855176,0
+LEU.US,D,20220609,000000,34.2,34.48,31.2,31.2,338246,0
+LEU.US,D,20220610,000000,30.4,31.49,29.09,30.11,269170,0
+LEU.US,D,20220613,000000,28,29.93,26.54,28.71,269106,0
+LEU.US,D,20220614,000000,29.12,29.48,26.32,26.76,112152,0
+LEU.US,D,20220615,000000,26.85,28.86,26.4,28.36,181786,0
+LEU.US,D,20220616,000000,27.02,27.1,24.93,25.2,171229,0
+LEU.US,D,20220617,000000,25.95,27.89,25.4282,27.51,203504,0
+LEU.US,D,20220621,000000,28.52,29.6,27.94,28.22,175631,0
+LEU.US,D,20220622,000000,27.14,27.95,25.55,26.41,136344,0
+LEU.US,D,20220623,000000,26.26,27.3697,25.501,27.1,135369,0
+LEU.US,D,20220624,000000,27.16,29.37,27.16,28.91,259070,0
+LEU.US,D,20220627,000000,29.1,30.3699,27.49,27.91,176162,0
+LEU.US,D,20220628,000000,27.88,28.51,25.51,25.77,177605,0
+LEU.US,D,20220629,000000,25.6,25.6,23.6,24.5,218373,0
+LEU.US,D,20220630,000000,24.03,24.75,23.42,24.75,152436,0
+LEU.US,D,20220701,000000,24.75,26.75,24.26,26.73,194418,0
+LEU.US,D,20220705,000000,25.67,26.86,25.1901,26.84,96826,0
+LEU.US,D,20220706,000000,26.85,27.45,25.24,25.82,76232,0
+LEU.US,D,20220707,000000,26.27,28.32,26.27,27.91,151096,0
+LEU.US,D,20220708,000000,27.43,27.92,26.61,27.65,64468,0
+LEU.US,D,20220711,000000,26.8,27.87,26.2,27.27,99566,0
+LEU.US,D,20220712,000000,27.34,28.44,26.5827,27.35,102611,0
+LEU.US,D,20220713,000000,26.56,27.99,26.14,27.21,63341,0
+LEU.US,D,20220714,000000,26.41,26.89,25.32,26.8,68682,0
+LEU.US,D,20220715,000000,27.17,28.29,25.9141,27.95,70651,0
+LEU.US,D,20220718,000000,28.67,29.68,27.6,28.12,102681,0
+LEU.US,D,20220719,000000,28.53,30.3,28.15,29.6,170360,0
+LEU.US,D,20220720,000000,29.84,31.2,29.3,31.06,101741,0
+LEU.US,D,20220721,000000,31.14,31.5597,28.84,29.38,90924,0
+LEU.US,D,20220722,000000,29.48,29.48,26.3016,26.72,143483,0
+LEU.US,D,20220725,000000,27.12,29.5001,26.81,28.8,119886,0
+LEU.US,D,20220726,000000,28.73,29.595,28.15,29.25,86056,0
+LEU.US,D,20220727,000000,30.46,31.2541,29.56,30.84,180166,0
+LEU.US,D,20220728,000000,31.99,32.51,30.28,32.25,123133,0
+LEU.US,D,20220729,000000,32.59,33.5,31.66,33.15,182961,0
+LEU.US,D,20220801,000000,32.86,33.481,32.1371,32.51,127804,0
+LEU.US,D,20220802,000000,33.61,35.42,33.07,34.27,138238,0
+LEU.US,D,20220803,000000,34.32,34.99,33.1301,34.64,84141,0
+LEU.US,D,20220804,000000,34.64,34.99,33.08,33.08,148390,0
+LEU.US,D,20220805,000000,34.28,39,33.86,38.8,284528,0
+LEU.US,D,20220808,000000,41.76,42.87,40.5,41.71,335145,0
+LEU.US,D,20220809,000000,41.71,42.72,39.44,40.21,175557,0
+LEU.US,D,20220810,000000,41.37,43.37,40.9,42.75,165260,0
+LEU.US,D,20220811,000000,44.91,46,43.61,44.38,275673,0
+LEU.US,D,20220812,000000,44.84,45.6899,42.01,43.57,187947,0
+LEU.US,D,20220815,000000,43.51,43.51,42.11,42.43,165083,0
+LEU.US,D,20220816,000000,42.47,42.8999,40.01,40.97,256783,0
+LEU.US,D,20220817,000000,40.16,40.5,37.11,37.46,313333,0
+LEU.US,D,20220818,000000,37.55,40.6,36.75,39.79,165627,0
+LEU.US,D,20220819,000000,38.97,39.9985,37.97,38.44,163194,0
+LEU.US,D,20220822,000000,37.49,38,36.59,36.78,142886,0
+LEU.US,D,20220823,000000,37.49,40.58,37.49,39.73,157770,0
+LEU.US,D,20220824,000000,41.55,46.23,40.85,45.67,339141,0
+LEU.US,D,20220825,000000,46.21,47.3999,43.01,45.82,314187,0
+LEU.US,D,20220826,000000,45.47,45.6065,42.6,43.14,185739,0
+LEU.US,D,20220829,000000,42.47,51.5,42,50.54,590678,0
+LEU.US,D,20220830,000000,52.39,52.5,46.7,48.63,561399,0
+LEU.US,D,20220831,000000,47.7,50.51,46.651,49.81,282869,0
+LEU.US,D,20220901,000000,49.2,49.32,43.56,46.09,355730,0
+LEU.US,D,20220902,000000,47.9,49.47,46,47.35,304833,0
+LEU.US,D,20220906,000000,49.05,50.82,46.97,47.17,307887,0
+LEU.US,D,20220907,000000,46.79,49.24,46.3,48.72,235157,0
+LEU.US,D,20220908,000000,48.24,52.87,47.8401,52.74,284698,0
+LEU.US,D,20220909,000000,53.22,55,52.7512,54.61,287690,0
+LEU.US,D,20220912,000000,55.14,55.5875,49.92,50.41,338620,0
+LEU.US,D,20220913,000000,47.75,50.2798,47.6,48.58,269003,0
+LEU.US,D,20220914,000000,49.49,51.3975,48.57,49.25,193915,0
+LEU.US,D,20220915,000000,49.7,50.22,46.3991,46.81,188712,0
+LEU.US,D,20220916,000000,45.92,46.81,44.52,45.88,208635,0
+LEU.US,D,20220919,000000,44.24,45.47,43.1,44.62,250284,0
+LEU.US,D,20220920,000000,43.43,44.3617,41.7,43.61,241357,0
+LEU.US,D,20220921,000000,44.51,44.8096,41.54,41.54,179292,0
+LEU.US,D,20220922,000000,41.02,41.625,39.57,39.57,197001,0
+LEU.US,D,20220923,000000,38.74,38.74,36.44,36.65,271619,0
+LEU.US,D,20220926,000000,36.57,39.31,36.26,38.25,245324,0
+LEU.US,D,20220927,000000,39.67,41,38.48,39.38,209075,0
+LEU.US,D,20220928,000000,39.47,43.43,39.01,42.85,214823,0
+LEU.US,D,20220929,000000,42.49,42.49,39.12,40.84,201440,0
+LEU.US,D,20220930,000000,40.53,42.71,40.03,40.98,520382,0
+LEU.US,D,20221003,000000,42.03,44.1,41.21,41.5,170399,0
+LEU.US,D,20221004,000000,42.9,43.81,41.425,42.9,156392,0
+LEU.US,D,20221005,000000,42.04,42.8759,39.4771,42.8,231595,0
+LEU.US,D,20221006,000000,42.25,43,40.47,40.5,169280,0
+LEU.US,D,20221007,000000,40.35,40.71,38.35,39.14,191416,0
+LEU.US,D,20221010,000000,39.38,39.47,36.1,36.8,193604,0
+LEU.US,D,20221011,000000,36.72,37.5,34.54,36,205496,0
+LEU.US,D,20221012,000000,36.55,37.29,34.6,36.55,169071,0
+LEU.US,D,20221013,000000,35.3,39.405,33.78,39.18,196480,0
+LEU.US,D,20221014,000000,39.18,39.18,37.28,37.67,146388,0
+LEU.US,D,20221017,000000,38.48,40.73,38.48,40.73,124080,0
+LEU.US,D,20221018,000000,41.66,42.03,39.7011,40.36,110527,0
+LEU.US,D,20221019,000000,40.33,40.49,38.85,39.98,66624,0
+LEU.US,D,20221020,000000,40.49,42.7,39.86,40.81,172548,0
+LEU.US,D,20221021,000000,41.11,42.87,39.58,42.74,135581,0
+LEU.US,D,20221024,000000,43,43,40.73,42.29,127951,0
+LEU.US,D,20221025,000000,42.34,44.7,42.34,43.37,146926,0
+LEU.US,D,20221026,000000,43.62,46.495,43.37,44.38,151210,0
+LEU.US,D,20221027,000000,45.15,45.84,43.89,44.1,94752,0
+LEU.US,D,20221028,000000,45.48,47.06,43.813,47.06,136545,0
+LEU.US,D,20221031,000000,47.54,47.57,45.85,47.31,109369,0
+LEU.US,D,20221101,000000,48.02,48.29,46.68,46.84,127826,0
+LEU.US,D,20221102,000000,47.23,47.51,43.4622,43.79,167807,0
+LEU.US,D,20221103,000000,43.16,45.15,41.52,41.57,128280,0
+LEU.US,D,20221104,000000,43.01,44.25,41.33,43.5,87961,0
+LEU.US,D,20221107,000000,43.72,46.63,42.92,46.05,101288,0
+LEU.US,D,20221108,000000,45.34,47.018,44.2508,45.07,145688,0
+LEU.US,D,20221109,000000,38.57,39.76,30.16,30.91,1188978,0
+LEU.US,D,20221110,000000,33.76,37.035,32.723,36.86,453042,0
+LEU.US,D,20221111,000000,37.32,40.8,37.22,39.45,308097,0
+LEU.US,D,20221114,000000,39.12,41.65,38.53,39.85,209633,0
+LEU.US,D,20221115,000000,40.7,41.1163,39.09,40,173099,0
+LEU.US,D,20221116,000000,39.79,39.9,38.02,38.28,106039,0
+LEU.US,D,20221117,000000,36.97,38.21,36.09,37.56,160935,0
+LEU.US,D,20221118,000000,38.46,38.46,36.5,37.86,93596,0
+LEU.US,D,20221121,000000,37.96,39.1,36.6544,38.99,154394,0
+LEU.US,D,20221122,000000,38.99,38.99,37.55,37.61,181955,0
+LEU.US,D,20221123,000000,36.96,38.265,36.935,37.9,123014,0
+LEU.US,D,20221125,000000,37.96,38.355,37.54,37.92,31338,0
+LEU.US,D,20221128,000000,37.5,38.4,36.1933,36.43,136736,0
+LEU.US,D,20221129,000000,37.34,37.8104,36.69,37.21,97464,0
+LEU.US,D,20221130,000000,37.8,38.3,36.44,38,196467,0
+LEU.US,D,20221201,000000,38.38,38.6228,36.9362,37.32,82937,0
+LEU.US,D,20221202,000000,38.92,38.92,36.9,38.25,177467,0
+LEU.US,D,20221205,000000,38.16,38.5,35.37,35.75,123532,0
+LEU.US,D,20221206,000000,35.45,35.825,33.21,33.89,208874,0
+LEU.US,D,20221207,000000,33.69,35.425,33.65,34.2,76879,0
+LEU.US,D,20221208,000000,34.35,35.41,34.2233,34.83,95828,0
+LEU.US,D,20221209,000000,34.39,35.1961,33.35,33.54,84656,0
+LEU.US,D,20221212,000000,33.58,34.4472,33.21,33.54,101288,0
+LEU.US,D,20221213,000000,34.53,35.79,33.311,34.18,174887,0
+LEU.US,D,20221214,000000,34.57,35.16,33.4124,33.95,116265,0
+LEU.US,D,20221215,000000,33.47,34.5,33.47,33.83,83319,0
+LEU.US,D,20221216,000000,33.18,34.1644,32.53,33.25,129073,0
+LEU.US,D,20221219,000000,33.08,33.09,31.4,31.74,83250,0
+LEU.US,D,20221220,000000,31.46,33.22,31.46,31.92,83114,0
+LEU.US,D,20221221,000000,32.94,33.4766,32.37,33.16,117721,0
+LEU.US,D,20221222,000000,32.81,32.99,30.96,32.09,86306,0
+LEU.US,D,20221223,000000,31.5,32.15,30.81,31.41,134138,0
+LEU.US,D,20221227,000000,31.8,33.065,31.13,32.06,117755,0
+LEU.US,D,20221228,000000,31.71,32.2894,30.26,30.97,122419,0
+LEU.US,D,20221229,000000,31.01,33.12,31,32.93,112841,0
+LEU.US,D,20221230,000000,32.76,33.19,31.85,32.48,317810,0
+LEU.US,D,20230103,000000,33,34.75,32.8468,33.43,132532,0
+LEU.US,D,20230104,000000,33.86,34.5,32.21,33,103119,0
+LEU.US,D,20230105,000000,32.79,33.4087,32.0001,32.93,77665,0
+LEU.US,D,20230106,000000,33.46,34.75,33.27,34.55,93830,0
+LEU.US,D,20230109,000000,35,36.2,34.9513,35.29,130753,0
+LEU.US,D,20230110,000000,35.37,36.01,34.5401,36.01,55458,0
+LEU.US,D,20230111,000000,36.38,36.6067,35,36.5,92898,0
+LEU.US,D,20230112,000000,36.61,36.9994,35.7,36.7,82560,0
+LEU.US,D,20230113,000000,35.95,37.12,35.8,36.96,68524,0
+LEU.US,D,20230117,000000,36.52,36.71,36,36.4,65537,0
+LEU.US,D,20230118,000000,36.76,37.52,34.27,34.72,80825,0
+LEU.US,D,20230119,000000,34.14,34.71,33.6,34.11,83928,0
+LEU.US,D,20230120,000000,34,35.49,33.65,35.48,78673,0
+LEU.US,D,20230123,000000,35.99,37.11,35.2561,37.02,66205,0
+LEU.US,D,20230124,000000,37.07,37.99,36.35,37.42,79187,0
+LEU.US,D,20230125,000000,37.3,38.15,36.3256,38.11,40987,0
+LEU.US,D,20230126,000000,38.29,39.4,37.82,39.31,98409,0
+LEU.US,D,20230127,000000,39.75,41.47,39.5,40.69,131979,0
+LEU.US,D,20230130,000000,40.6,43.1,40.07,41.1,121209,0
+LEU.US,D,20230131,000000,40.51,42.51,40.51,41.05,173599,0
+LEU.US,D,20230201,000000,41.21,43.18,40.275,42.2,110178,0
+LEU.US,D,20230202,000000,42.89,43.79,41.52,42.44,100177,0
+LEU.US,D,20230203,000000,41.82,42.94,40.16,40.6,108395,0
+LEU.US,D,20230206,000000,40.44,40.8,39.325,39.37,85617,0
+LEU.US,D,20230207,000000,39.26,41.5,39,41.22,84293,0
+LEU.US,D,20230208,000000,41.33,41.49,39.58,39.75,76822,0
+LEU.US,D,20230209,000000,40.55,41.27,40.0901,40.63,82819,0
+LEU.US,D,20230210,000000,40.23,41.72,40.1813,41.72,57939,0
+LEU.US,D,20230213,000000,41.92,42.75,41.49,42.03,82166,0
+LEU.US,D,20230214,000000,41.82,43.52,40.75,43.27,108597,0
+LEU.US,D,20230215,000000,43,46.22,42.93,45.6,137599,0
+LEU.US,D,20230216,000000,45.98,50.67,44.73,46.95,237994,0
+LEU.US,D,20230217,000000,46.4,46.5,42.02,42.35,174795,0
+LEU.US,D,20230221,000000,42.83,44.29,41.67,42.09,150960,0
+LEU.US,D,20230222,000000,45.97,48.8,44.62,47.95,314591,0
+LEU.US,D,20230223,000000,48.82,51.21,48.0215,50.37,233244,0
+LEU.US,D,20230224,000000,49.23,49.73,46.7,48.66,173360,0
+LEU.US,D,20230227,000000,49,49.125,46.71,46.84,143472,0
+LEU.US,D,20230228,000000,45.43,46.83,44.61,44.81,243647,0
+LEU.US,D,20230301,000000,44.79,45.17,43.82,44,203093,0
+LEU.US,D,20230302,000000,43.92,43.92,42.18,42.7,205321,0
+LEU.US,D,20230303,000000,42.81,43.69,42.41,42.71,448453,0
+LEU.US,D,20230306,000000,42.72,42.72,40.42,40.52,254346,0
+LEU.US,D,20230307,000000,40.71,42.79,40.4,42.25,434944,0
+LEU.US,D,20230308,000000,42.7,42.7,41.03,41.55,151406,0
+LEU.US,D,20230309,000000,41.48,42.17,39.25,39.7,172012,0
+LEU.US,D,20230310,000000,39.45,39.77,37.56,38.09,184300,0
+LEU.US,D,20230313,000000,36.78,37.14,34.22,35.16,294266,0
+LEU.US,D,20230314,000000,36.25,37.18,34.405,34.56,218485,0
+LEU.US,D,20230315,000000,33.44,33.44,31.985,33,246052,0
+LEU.US,D,20230316,000000,32.09,33.28,31.7,33.13,399792,0
+LEU.US,D,20230317,000000,32.55,33.2399,32.165,33.06,290206,0
+LEU.US,D,20230320,000000,33.2,33.4175,32.49,32.56,212408,0
+LEU.US,D,20230321,000000,33,34.2,32.57,33.59,259794,0
+LEU.US,D,20230322,000000,33.59,34.47,33.04,33.06,138100,0
+LEU.US,D,20230323,000000,33.17,33.2,31.08,31.34,299310,0
+LEU.US,D,20230324,000000,30.76,32,30.27,31.73,170419,0
+LEU.US,D,20230327,000000,32.01,32.32,31.41,32.1,225349,0
+LEU.US,D,20230328,000000,32.11,32.12,31.57,31.57,112859,0
+LEU.US,D,20230329,000000,31.91,32.435,31.75,32.37,251964,0
+LEU.US,D,20230330,000000,32.63,33.0999,31.77,31.82,127136,0
+LEU.US,D,20230331,000000,31.9,32.2265,31.84,32.2,149786,0
+LEU.US,D,20230403,000000,32.54,33.12,31.75,32.87,237394,0
+LEU.US,D,20230404,000000,33.04,33.12,30.395,30.76,185361,0
+LEU.US,D,20230405,000000,30.94,30.94,29.1,29.16,206924,0
+LEU.US,D,20230406,000000,29.5,30,28.82,29.91,138742,0
+LEU.US,D,20230410,000000,29.83,30.25,29.4,29.95,81952,0
+LEU.US,D,20230411,000000,30,30.3,29.45,29.68,101086,0
+LEU.US,D,20230412,000000,29.9,30.67,29.53,29.97,182479,0
+LEU.US,D,20230413,000000,30.12,32.2,30.08,31.64,178955,0
+LEU.US,D,20230414,000000,31.78,32.73,30.97,31.56,121209,0
+LEU.US,D,20230417,000000,31.55,31.8189,30.9,31.44,49210,0
+LEU.US,D,20230418,000000,31.5,31.675,30.25,30.82,105803,0
+LEU.US,D,20230419,000000,30.58,30.58,29.8679,30.3,65575,0
+LEU.US,D,20230420,000000,30.01,30.01,29.22,29.62,74775,0
+LEU.US,D,20230421,000000,29.5,29.567,28.45,28.7,113024,0
+LEU.US,D,20230424,000000,28.46,29.44,28.46,29.31,115587,0
+LEU.US,D,20230425,000000,28.97,28.97,27.61,27.74,91113,0
+LEU.US,D,20230426,000000,27.83,28.34,27.39,27.73,120743,0
+LEU.US,D,20230427,000000,27.79,28.4,27.6434,28.05,98055,0
+LEU.US,D,20230428,000000,28.03,29.45,28.03,29.3,146800,0
+LEU.US,D,20230501,000000,29.22,29.34,27.9,28.22,86740,0
+LEU.US,D,20230502,000000,28.31,28.31,27,27.23,92527,0
+LEU.US,D,20230503,000000,27.13,28.81,27.13,27.59,152269,0
+LEU.US,D,20230504,000000,27.3,28.18,27.14,27.88,72128,0
+LEU.US,D,20230505,000000,28.29,29.1,28.29,28.76,87028,0
+LEU.US,D,20230508,000000,29.27,29.4,27.81,28.79,110118,0
+LEU.US,D,20230509,000000,30,32.555,29.84,30.29,258041,0
+LEU.US,D,20230510,000000,30.89,30.96,29.38,29.96,107754,0
+LEU.US,D,20230511,000000,30.5,30.81,29.7701,30.68,90862,0
+LEU.US,D,20230512,000000,30.93,31.2331,29.95,30.71,107857,0
+LEU.US,D,20230515,000000,31,31.85,30.28,31.14,109354,0
+LEU.US,D,20230516,000000,31.14,31.14,30.35,30.85,78897,0
+LEU.US,D,20230517,000000,30.95,31.73,30.479,31.48,86918,0
+LEU.US,D,20230518,000000,31.62,31.81,30.86,31.68,73056,0
+LEU.US,D,20230519,000000,31.52,31.78,30.51,30.55,73664,0
+LEU.US,D,20230522,000000,30.71,32.849,30.58,32.21,133173,0
+LEU.US,D,20230523,000000,32.35,32.79,31.445,31.65,93348,0
+LEU.US,D,20230524,000000,31.38,31.5,30.68,31.12,63692,0
+LEU.US,D,20230525,000000,31,31.21,29.78,30.31,97776,0
+LEU.US,D,20230526,000000,30.3,30.3,29.8,30.22,60586,0
+LEU.US,D,20230530,000000,30.17,30.4345,29.19,29.68,93652,0
+LEU.US,D,20230531,000000,29.18,29.88,28.4,29.49,125908,0
+LEU.US,D,20230601,000000,28.98,29.45,24.88,28.72,433743,0
+LEU.US,D,20230602,000000,29.47,30.86,29.18,29.86,196146,0
+LEU.US,D,20230605,000000,29.88,31.93,29.88,31.11,198228,0
+LEU.US,D,20230606,000000,31.01,32.605,30.86,32.45,167110,0
+LEU.US,D,20230607,000000,32.37,32.85,31.52,31.55,116285,0
+LEU.US,D,20230608,000000,31.48,32.25,31.48,31.98,102181,0
+LEU.US,D,20230609,000000,32.31,33.06,31.745,32.19,150226,0
+LEU.US,D,20230612,000000,32.25,34.53,32.2,34.48,185986,0
+LEU.US,D,20230613,000000,34.88,35.8267,33.43,33.83,177242,0
+LEU.US,D,20230614,000000,34.62,35.16,32.88,33.1,127786,0
+LEU.US,D,20230615,000000,32.96,35.28,32.96,35.26,127158,0
+LEU.US,D,20230616,000000,35.85,36,34.09,35.4,346829,0
+LEU.US,D,20230620,000000,35.15,36.2,34.6686,35.95,167406,0
+LEU.US,D,20230621,000000,35.59,36.375,35.05,35.63,115475,0
+LEU.US,D,20230622,000000,35.18,35.688,34.03,34.1,97832,0
+LEU.US,D,20230623,000000,33.41,33.96,32.29,32.57,274206,0
+LEU.US,D,20230626,000000,32.5,33.32,32,32.14,135930,0
+LEU.US,D,20230627,000000,32,32.39,31.31,31.47,111456,0
+LEU.US,D,20230628,000000,31.6,32.79,31.0734,32.65,85553,0
+LEU.US,D,20230629,000000,32.32,33.02,31.5,32.94,112605,0
+LEU.US,D,20230630,000000,33.22,33.22,31.26,32.56,140289,0
+LEU.US,D,20230703,000000,32.6,33.0799,32.305,32.54,41170,0
+LEU.US,D,20230705,000000,32.16,32.18,30,30.12,238939,0
+LEU.US,D,20230706,000000,30.35,30.35,28.425,29.25,176706,0
+LEU.US,D,20230707,000000,29.01,30.79,29.01,30.62,133783,0
+LEU.US,D,20230710,000000,30.93,31.775,30.69,31.69,103267,0
+LEU.US,D,20230711,000000,31.64,32.24,31.27,32.13,91587,0
+LEU.US,D,20230712,000000,32.8,32.855,31.62,31.66,173897,0
+LEU.US,D,20230713,000000,31.48,33.7,31.48,33.1,173015,0
+LEU.US,D,20230714,000000,32.76,33.05,31.44,31.55,104842,0
+LEU.US,D,20230717,000000,31.73,35.5,31.649,35.2,274753,0
+LEU.US,D,20230718,000000,35.33,37.06,35.19,35.87,242421,0
+LEU.US,D,20230719,000000,35.65,36.75,35.59,36.47,128716,0
+LEU.US,D,20230720,000000,36.61,36.67,34.27,35.98,155231,0
+LEU.US,D,20230721,000000,36.41,36.65,33.88,34.13,124492,0
+LEU.US,D,20230724,000000,34.37,34.9415,33.46,34.21,87154,0
+LEU.US,D,20230725,000000,34.25,35.47,34.25,35.02,198663,0
+LEU.US,D,20230726,000000,35,36.85,35,36.5,218054,0
+LEU.US,D,20230727,000000,36.44,36.44,33.95,34.16,119030,0
+LEU.US,D,20230728,000000,34.97,35.555,34.17,35.4,80483,0
+LEU.US,D,20230731,000000,35.35,37.7262,35.305,37.6,196604,0
+LEU.US,D,20230801,000000,37.6,37.6,35.97,37.06,132541,0
+LEU.US,D,20230802,000000,36.18,36.495,34.44,34.95,123176,0
+LEU.US,D,20230803,000000,34.1,35.66,33.96,35.03,129650,0
+LEU.US,D,20230804,000000,36,43.68,36,42.25,668092,0
+LEU.US,D,20230807,000000,40.87,44.62,40.0101,43.2,266414,0
+LEU.US,D,20230808,000000,42.15,43.89,41.4001,43.14,114042,0
+LEU.US,D,20230809,000000,43.14,44.6,42.5,43.8,146682,0
+LEU.US,D,20230810,000000,43.58,45.31,42.29,42.33,143147,0
+LEU.US,D,20230811,000000,42,43.455,42,42.74,92518,0
+LEU.US,D,20230814,000000,42.62,42.87,41.74,42.31,114978,0
+LEU.US,D,20230815,000000,42.24,42.24,40.66,40.7,78256,0
+LEU.US,D,20230816,000000,40.66,41.31,40.21,40.4,76903,0
+LEU.US,D,20230817,000000,41.02,41.7,40.35,40.43,104636,0
+LEU.US,D,20230818,000000,40.4,42.83,40.25,42.65,140171,0
+LEU.US,D,20230821,000000,43.51,45.25,43.0825,44.74,169365,0
+LEU.US,D,20230822,000000,45.23,45.47,42.4,43.29,153718,0
+LEU.US,D,20230823,000000,43.64,45.11,42.99,44.94,144384,0
+LEU.US,D,20230824,000000,45,45.3,43.27,43.61,126207,0
+LEU.US,D,20230825,000000,44.06,44.32,42.26,44.25,131663,0
+LEU.US,D,20230828,000000,44.8,46.156,44.756,45.9,149432,0
+LEU.US,D,20230829,000000,46.23,47.6353,45.745,46.46,165513,0
+LEU.US,D,20230830,000000,47,47.96,46,47.85,127039,0
+LEU.US,D,20230831,000000,48,48.8991,46.65,47.46,258469,0
+LEU.US,D,20230901,000000,48.45,49.38,48.1101,49.09,130446,0
+LEU.US,D,20230905,000000,49.5,51.345,48.7551,51.32,186907,0
+LEU.US,D,20230906,000000,51.82,52.05,49.94,50.47,139218,0
+LEU.US,D,20230907,000000,50.23,50.23,47.53,49.3,181238,0
+LEU.US,D,20230908,000000,49.56,51.65,49.36,51.14,113865,0
+LEU.US,D,20230911,000000,51.74,52.169,49.87,50.32,180816,0
+LEU.US,D,20230912,000000,50.42,50.85,49.52,49.81,104660,0
+LEU.US,D,20230913,000000,49.33,50.35,48.59,50.04,109328,0
+LEU.US,D,20230914,000000,50.44,52.68,50.44,52.14,191258,0
+LEU.US,D,20230915,000000,52.75,54.11,51.39,53.17,402952,0
+LEU.US,D,20230918,000000,53.4,53.785,51.105,51.84,118081,0
+LEU.US,D,20230919,000000,52.83,53.34,50.86,50.89,110267,0
+LEU.US,D,20230920,000000,50.86,53.55,50.86,51.73,129343,0
+LEU.US,D,20230921,000000,50.49,51.61,49.2,50.89,106245,0
+LEU.US,D,20230922,000000,50.97,55.24,50.97,54.2,215333,0
+LEU.US,D,20230925,000000,55.1,60.12,54.448,60,356108,0
+LEU.US,D,20230926,000000,59.93,59.99,56.89,57.93,274476,0
+LEU.US,D,20230927,000000,58.93,60.0999,57.89,59.22,227920,0
+LEU.US,D,20230928,000000,60.1,61.35,58.21,59.71,194739,0
+LEU.US,D,20230929,000000,60.26,60.26,55.9798,56.76,209611,0
+LEU.US,D,20231002,000000,56.8,56.9999,53.74,54.93,281924,0
+LEU.US,D,20231003,000000,53.52,55.081,52.61,54.56,219466,0
+LEU.US,D,20231004,000000,54.03,54.19,50.83,51.95,223669,0
+LEU.US,D,20231005,000000,51.96,54.49,51.3883,54.07,254492,0
+LEU.US,D,20231006,000000,54.1,56.9,54.1,55.16,329340,0
+LEU.US,D,20231009,000000,55.15,55.5448,51.74,53.5,185010,0
+LEU.US,D,20231010,000000,53.3,55.0977,53.28,55,99838,0
+LEU.US,D,20231011,000000,54.81,55.5699,52.76,52.98,131326,0
+LEU.US,D,20231012,000000,53.53,53.53,51.05,51.07,122720,0
+LEU.US,D,20231013,000000,52.71,53.73,51.68,52.82,132593,0
+LEU.US,D,20231016,000000,53.9231,54.49,51.86,52.87,129001,0
+LEU.US,D,20231017,000000,52.03,54.82,52.03,53.79,112317,0
+LEU.US,D,20231018,000000,53.97,54.955,52.47,53.02,116185,0
+LEU.US,D,20231019,000000,53.09,53.87,52,53.53,113783,0
+LEU.US,D,20231020,000000,53.11,53.74,50.69,51.63,150272,0
+LEU.US,D,20231023,000000,50.83,52.4986,49.6823,51.47,106400,0
+LEU.US,D,20231024,000000,51.6,53.35,51.6,52.73,84068,0
+LEU.US,D,20231025,000000,52.51,54.63,52.295,52.72,112121,0
+LEU.US,D,20231026,000000,52.06,53.0016,49.74,51.7,101819,0
+LEU.US,D,20231027,000000,51.98,51.98,49.3125,49.62,109574,0
+LEU.US,D,20231030,000000,49.56,50.45,47.23,49.52,178785,0
+LEU.US,D,20231031,000000,50.15,53.07,49.85,53.07,162145,0
+LEU.US,D,20231101,000000,53.27,53.45,51.4,52.27,117667,0
+LEU.US,D,20231102,000000,53.02,55.7,52.76,54.57,109985,0
+LEU.US,D,20231103,000000,54.85,55.7,54.05,54.89,98015,0
+LEU.US,D,20231106,000000,55.35,55.48,53.52,53.83,97661,0
+LEU.US,D,20231107,000000,53.3,55.59,51.36,54.46,129803,0
+LEU.US,D,20231108,000000,52.56,52.6497,47.4,48.51,321710,0
+LEU.US,D,20231109,000000,49.28,51.98,48.13,50.62,164590,0
+LEU.US,D,20231110,000000,51.17,51.36,49.1843,50.53,115573,0
+LEU.US,D,20231113,000000,50.25,52.44,50.25,51.74,105791,0
+LEU.US,D,20231114,000000,52.28,53.83,51.33,53.18,237139,0
+LEU.US,D,20231115,000000,53.89,53.89,50.64,50.9,91635,0
+LEU.US,D,20231116,000000,50.63,51.23,49.6,51.16,74310,0
+LEU.US,D,20231117,000000,51.13,52.89,51,52.52,93085,0
+LEU.US,D,20231120,000000,52.16,53.24,49.53,51.13,158628,0
+LEU.US,D,20231121,000000,51,51.27,49.9016,51.19,86892,0
+LEU.US,D,20231122,000000,51.21,51.21,49.71,50.72,102006,0
+LEU.US,D,20231124,000000,51.15,52.48,50.8101,51.28,60100,0
+LEU.US,D,20231127,000000,50.97,51.6,50.52,51.37,83871,0
+LEU.US,D,20231128,000000,50.96,51.32,50.03,50.51,76591,0
+LEU.US,D,20231129,000000,50.75,51.4269,48.2,48.91,117299,0
+LEU.US,D,20231130,000000,48.99,50.26,48.1445,50.02,95336,0
+LEU.US,D,20231201,000000,49.86,51.4,48.76,49.09,146252,0
+LEU.US,D,20231204,000000,49.09,51.8,49.01,51.66,92651,0
+LEU.US,D,20231205,000000,50.4,51.79,50.4,50.5,97335,0
+LEU.US,D,20231206,000000,51.7,52.91,51.12,51.38,170789,0
+LEU.US,D,20231207,000000,52.57,52.57,49.66,49.7,145073,0
+LEU.US,D,20231208,000000,50.11,51.57,50.11,51.21,98480,0
+LEU.US,D,20231211,000000,51.23,51.24,48.635,48.75,159530,0
+LEU.US,D,20231212,000000,49.24,51.67,47.7,50.9,225092,0
+LEU.US,D,20231213,000000,50.76,53.24,50.1,52.85,311095,0
+LEU.US,D,20231214,000000,53,55.15,51.77,54.61,257346,0
+LEU.US,D,20231215,000000,54.91,55.755,52.44,52.44,176510,0
+LEU.US,D,20231218,000000,52.8,55,52.43,53.61,110120,0
+LEU.US,D,20231219,000000,53.93,54.66,51.91,52.22,139328,0
+LEU.US,D,20231220,000000,52.03,53.99,51.09,52.22,129175,0
+LEU.US,D,20231221,000000,52.06,54.42,52.06,54.16,118993,0
+LEU.US,D,20231222,000000,54.99,58.45,53.5,54.17,302700,0
+LEU.US,D,20231226,000000,54.55,55.84,53.8176,55.54,143449,0
+LEU.US,D,20231227,000000,55.95,57.21,55.6,55.92,118686,0
+LEU.US,D,20231228,000000,55.6,56.005,54.21,54.5,166435,0
+LEU.US,D,20231229,000000,54.76,55.245,53.5,54.41,170299,0
+LEU.US,D,20240102,000000,54.49,54.8694,52.72,52.85,133148,0
+LEU.US,D,20240103,000000,53.08,53.08,50.36,51.6,112251,0
+LEU.US,D,20240104,000000,51.92,52.38,50.58,50.58,140649,0
+LEU.US,D,20240105,000000,50.91,51.28,50.0403,50.13,137666,0
+LEU.US,D,20240108,000000,50,50.325,48.34,48.62,131433,0
+LEU.US,D,20240109,000000,48.46,51.48,46.5601,49.92,339190,0
+LEU.US,D,20240110,000000,51.29,52.35,49.365,49.58,171428,0
+LEU.US,D,20240111,000000,49.44,51,48.2,50.53,173339,0
+LEU.US,D,20240112,000000,51.7,54.77,51.7,54.52,285202,0
+LEU.US,D,20240116,000000,54.62,55.9999,53.55,54.55,274327,0
+LEU.US,D,20240117,000000,53.62,55.81,52.14,54.67,163871,0
+LEU.US,D,20240118,000000,56.47,57,52.63,54.99,187576,0
+LEU.US,D,20240119,000000,55.15,55.98,53.17,54.2,125660,0
+LEU.US,D,20240122,000000,55,56.96,53.52,54.19,288784,0
+LEU.US,D,20240123,000000,54.33,55.59,53.6,54.69,116287,0
+LEU.US,D,20240124,000000,55.85,56.99,54.36,54.42,191499,0
+LEU.US,D,20240125,000000,54.99,54.99,52.3,52.57,204315,0
+LEU.US,D,20240126,000000,52.65,53.0685,51.35,51.54,83893,0
+LEU.US,D,20240129,000000,51.53,52.2991,50.4,51.73,233163,0
+LEU.US,D,20240130,000000,51.38,52.42,50.01,52.09,158964,0
+LEU.US,D,20240131,000000,51.74,52.685,50.15,50.22,195701,0
+LEU.US,D,20240201,000000,51.3,54.98,50.3,51.58,237440,0
+LEU.US,D,20240202,000000,50.85,51.03,49.72,50.24,126348,0
+LEU.US,D,20240205,000000,49.5,50,48.13,48.25,188745,0
+LEU.US,D,20240206,000000,48.5,48.76,47.16,47.5,186730,0
+LEU.US,D,20240207,000000,47.57,48.409,47.09,47.64,116318,0
+LEU.US,D,20240208,000000,47.34,48.22,45.57,46.54,232028,0
+LEU.US,D,20240209,000000,53.36,53.4,45.68,45.69,387790,0
+LEU.US,D,20240212,000000,46,48.59,46,46.98,345398,0
+LEU.US,D,20240213,000000,46.51,47.84,45.29,45.42,278155,0
+LEU.US,D,20240214,000000,46.24,46.34,43.79,44.82,231524,0
+LEU.US,D,20240215,000000,45.18,45.815,44.69,45.49,197014,0
+LEU.US,D,20240216,000000,45.56,46,43.85,44.02,149847,0
+LEU.US,D,20240220,000000,43.4,43.66,41.9,42.47,257332,0
+LEU.US,D,20240221,000000,41.69,43.38,41.2201,42.79,162948,0
+LEU.US,D,20240222,000000,42.88,43.43,41.32,41.92,197283,0
+LEU.US,D,20240223,000000,41.25,42.1406,40.88,40.95,144095,0
+LEU.US,D,20240226,000000,40.67,41.87,40.1,41.11,246992,0
+LEU.US,D,20240227,000000,41.14,41.65,39.86,39.97,183843,0
+LEU.US,D,20240228,000000,40.03,41.24,39.81,40.84,195558,0
+LEU.US,D,20240229,000000,41.01,41.7003,40.2136,40.79,143415,0
+LEU.US,D,20240301,000000,40.92,42.84,40.53,41.44,246445,0
+LEU.US,D,20240304,000000,44.04,44.2,40.93,41.39,300392,0
+LEU.US,D,20240305,000000,41.32,41.71,39.89,40,187709,0
+LEU.US,D,20240306,000000,40.29,41.7,40,40.8,152448,0
+LEU.US,D,20240307,000000,40.74,41.87,40.59,41.7,218500,0
+LEU.US,D,20240308,000000,42.23,42.25,39.25,40.05,188769,0
+LEU.US,D,20240311,000000,40.47,40.48,39,39.37,182695,0
+LEU.US,D,20240312,000000,39.33,40.145,38.88,40.03,189609,0
+LEU.US,D,20240313,000000,39.83,40.61,38.2103,38.67,268952,0
+LEU.US,D,20240314,000000,38.88,39.8148,38.09,38.51,184953,0
+LEU.US,D,20240315,000000,37.87,38.9,37.78,38.25,200939,0
+LEU.US,D,20240318,000000,38.07,39.35,37.0467,38.77,169131,0
+LEU.US,D,20240319,000000,38.86,39.23,38.29,39.07,135438,0
+LEU.US,D,20240320,000000,39.74,41.58,38.85,41.05,192798,0
+LEU.US,D,20240321,000000,40.98,41.54,40.4101,41.29,147551,0
+LEU.US,D,20240322,000000,41.27,41.29,40.37,40.37,121929,0
+LEU.US,D,20240325,000000,40.16,41.4529,40.16,40.87,226999,0
+LEU.US,D,20240326,000000,41.22,41.25,39.22,39.32,168901,0
+LEU.US,D,20240327,000000,39.52,41.15,39.33,41.07,121846,0
+LEU.US,D,20240328,000000,41.07,41.73,40.56,41.53,208618,0
+LEU.US,D,20240401,000000,41.58,43.87,41.54,43.67,249919,0
+LEU.US,D,20240402,000000,43.9,44.9584,43.08,44.71,208363,0
+LEU.US,D,20240403,000000,45.1,47.32,45.02,47.2,241399,0
+LEU.US,D,20240404,000000,47.81,47.82,44.39,45.48,246115,0
+LEU.US,D,20240405,000000,45.57,46.3,44.38,44.78,193526,0
+LEU.US,D,20240408,000000,45.86,45.86,43.3901,44.4,116148,0
+LEU.US,D,20240409,000000,44.26,44.38,42.87,43.51,147326,0
+LEU.US,D,20240410,000000,42.53,44.39,42.45,43.34,206703,0
+LEU.US,D,20240411,000000,43.64,44.585,42.4095,44.18,186561,0
+LEU.US,D,20240412,000000,44.43,45.57,42.92,43.41,111979,0
+LEU.US,D,20240415,000000,44.49,44.55,41.67,41.86,121003,0
+LEU.US,D,20240416,000000,40.96,42.13,39.71,41.66,175271,0
+LEU.US,D,20240417,000000,41.59,42.38,40.61,40.69,73618,0
+LEU.US,D,20240418,000000,40.49,42.2899,40.2101,40.63,122410,0
+LEU.US,D,20240419,000000,40.2,41.585,40.2,41.37,95313,0
+LEU.US,D,20240422,000000,42,42.65,40.75,42,181455,0
+LEU.US,D,20240423,000000,41.92,42.74,41.58,41.93,157201,0
+LEU.US,D,20240424,000000,41.62,41.8,40.59,40.78,130998,0
+LEU.US,D,20240425,000000,40.34,41.01,40,40.89,111541,0
+LEU.US,D,20240426,000000,40.83,42.29,40.59,41.57,79934,0
+LEU.US,D,20240429,000000,41.61,43.37,41.5241,42.98,160836,0
+LEU.US,D,20240430,000000,42.33,43.51,41.765,42.93,249524,0
+LEU.US,D,20240501,000000,44.03,45,41.31,43.06,531180,0
+LEU.US,D,20240502,000000,43.02,45.11,43.02,45.07,214548,0
+LEU.US,D,20240503,000000,46.31,46.31,43.9029,45.05,192424,0
+LEU.US,D,20240506,000000,45.5,47,45.18,45.64,335758,0
+LEU.US,D,20240507,000000,46.09,46.54,44.01,44.3,270169,0
+LEU.US,D,20240508,000000,39,42.66,38.23,42.13,451716,0
+LEU.US,D,20240509,000000,41.82,44.01,41.77,44.01,271516,0
+LEU.US,D,20240510,000000,44.2,44.48,43.44,43.89,159061,0
+LEU.US,D,20240513,000000,44.31,44.41,43.23,43.39,167879,0
+LEU.US,D,20240514,000000,43.63,44.7994,43.15,43.25,285003,0
+LEU.US,D,20240515,000000,43.67,44.04,42.5,43.2,235012,0
+LEU.US,D,20240516,000000,43,44.4,42.5193,43.64,243252,0
+LEU.US,D,20240517,000000,44,47.05,43.2379,46.61,513848,0
+LEU.US,D,20240520,000000,47.67,51.12,47.12,50.83,715676,0
+LEU.US,D,20240521,000000,50.15,50.3878,48.04,48.32,275672,0
+LEU.US,D,20240522,000000,49.03,49.03,47.2014,47.55,237470,0
+LEU.US,D,20240523,000000,47.86,47.92,45.81,45.93,242197,0
+LEU.US,D,20240524,000000,46.66,48.4,46.5,47.97,186154,0
+LEU.US,D,20240528,000000,50.41,51.84,49.2,50.97,312667,0
+LEU.US,D,20240529,000000,50.01,50.42,49.17,49.17,243164,0
+LEU.US,D,20240530,000000,50,51.7199,49.5,50.77,298804,0
+LEU.US,D,20240531,000000,50.87,52.17,48.42,49.63,319097,0
+LEU.US,D,20240603,000000,50.26,50.459,46.64,47.09,205662,0
+LEU.US,D,20240604,000000,46.99,46.99,43.54,45.1,310133,0
+LEU.US,D,20240605,000000,45.1,45.61,44.7001,45.38,173556,0
+LEU.US,D,20240606,000000,46.04,47.61,45.87,46.95,280605,0
+LEU.US,D,20240607,000000,46.93,46.95,43.1,43.56,273997,0
+LEU.US,D,20240610,000000,44.19,45.25,43.9601,44.7,218121,0
+LEU.US,D,20240611,000000,44.5,44.7,41.7,41.98,243561,0
+LEU.US,D,20240612,000000,42.84,42.97,41.9,42.59,292809,0
+LEU.US,D,20240613,000000,42.63,43.5,42.63,43.19,179097,0
+LEU.US,D,20240614,000000,43.3,43.76,41.45,41.72,171285,0
+LEU.US,D,20240617,000000,41.71,44,40.24,41.85,313225,0
+LEU.US,D,20240618,000000,42,43.68,41.63,41.69,197464,0
+LEU.US,D,20240620,000000,42.38,44.24,42.29,42.63,261150,0
+LEU.US,D,20240621,000000,42.5,43.76,41.657,43.75,899105,0
+LEU.US,D,20240624,000000,43.82,44.87,43.1,43.8,272038,0
+LEU.US,D,20240625,000000,43.3,45.045,43.1,44.61,342843,0
+LEU.US,D,20240626,000000,44.17,45.27,42.73,44,228221,0
+LEU.US,D,20240627,000000,43.88,44.08,41.7,42.52,243987,0
+LEU.US,D,20240628,000000,43.25,43.743,41.7701,42.75,733161,0
+LEU.US,D,20240701,000000,43.46,43.46,41.29,41.9,187797,0
+LEU.US,D,20240702,000000,41.22,42.56,41.22,41.99,186122,0
+LEU.US,D,20240703,000000,42.5,43.16,42,42.23,146253,0
+LEU.US,D,20240705,000000,42.07,42.32,40.73,41.38,191996,0
+LEU.US,D,20240708,000000,41.79,42.11,38.69,39.22,320640,0
+LEU.US,D,20240709,000000,39.11,41.09,38.9,40.75,257003,0
+LEU.US,D,20240710,000000,40.98,43,40.98,41.98,331684,0
+LEU.US,D,20240711,000000,43,46.14,41.5801,46.13,270357,0
+LEU.US,D,20240712,000000,46.61,48.93,46.01,48.79,359365,0
+LEU.US,D,20240715,000000,49.41,49.45,46.8001,47.25,302263,0
+LEU.US,D,20240716,000000,48.07,48.96,46.7,48.88,226081,0
+LEU.US,D,20240717,000000,48.16,48.83,44.8,45.04,277355,0
+LEU.US,D,20240718,000000,44.9,45.82,43.92,44.01,151789,0
+LEU.US,D,20240719,000000,44.02,45.4157,42.5,44.35,366789,0
+LEU.US,D,20240722,000000,44.1,44.615,42.76,43.66,201585,0
+LEU.US,D,20240723,000000,43.19,44.47,42.24,43.58,161654,0
+LEU.US,D,20240724,000000,43.86,43.86,42.31,42.55,146720,0
+LEU.US,D,20240725,000000,42.19,43.245,41.74,41.8,209717,0
+LEU.US,D,20240726,000000,42.07,42.85,41.49,42.69,112056,0
+LEU.US,D,20240729,000000,42.79,43.2972,41.25,41.6,165635,0
+LEU.US,D,20240730,000000,41.55,42.72,41.24,42.55,142019,0
+LEU.US,D,20240731,000000,42.85,44.65,42.64,43.69,176235,0
+LEU.US,D,20240801,000000,43.92,43.92,39.5,40.73,297204,0
+LEU.US,D,20240802,000000,39.45,39.74,37.25,37.6,264152,0
+LEU.US,D,20240805,000000,34.78,36.5,33.51,36.48,306084,0
+LEU.US,D,20240806,000000,36.91,37.5,35.425,36,220649,0
+LEU.US,D,20240807,000000,43.79,43.79,39.9934,42.3,547210,0
+LEU.US,D,20240808,000000,42.72,42.72,40.09,40.67,236152,0
+LEU.US,D,20240809,000000,40.43,40.83,39.62,39.88,188727,0
+LEU.US,D,20240812,000000,40.85,40.85,38.37,39.17,252563,0
+LEU.US,D,20240813,000000,39.04,39.235,37.44,37.7,253162,0
+LEU.US,D,20240814,000000,38.02,38.3499,36.7,36.85,275335,0
+LEU.US,D,20240815,000000,37.42,38.34,36.85,37.12,273277,0
+LEU.US,D,20240816,000000,36.85,37.85,36.15,37.32,287570,0
+LEU.US,D,20240819,000000,37.4,39.345,37.4,39.05,198958,0
+LEU.US,D,20240820,000000,39.3,39.74,38.535,38.76,143646,0
+LEU.US,D,20240821,000000,38.36,40.31,38.36,39.65,274255,0
+LEU.US,D,20240822,000000,39.49,39.91,37.53,37.53,195964,0
+LEU.US,D,20240823,000000,38.17,40.005,38.08,39.9,324954,0
+LEU.US,D,20240826,000000,40.18,40.35,38.3,38.6,188509,0
+LEU.US,D,20240827,000000,38.6,39.75,38.12,39.47,157148,0
+LEU.US,D,20240828,000000,39.27,39.3,37.73,38,171243,0
+LEU.US,D,20240829,000000,38.48,39.64,38.16,39.35,122319,0
+LEU.US,D,20240830,000000,39.25,39.85,38.8012,39.6,176663,0
+LEU.US,D,20240903,000000,38.65,38.9943,35.58,35.87,308646,0
+LEU.US,D,20240904,000000,35.94,36.76,35.8501,36.76,191972,0
+LEU.US,D,20240905,000000,37.05,37.8255,36.8,37.23,179774,0
+LEU.US,D,20240906,000000,37.12,37.19,34.91,35.36,207418,0
+LEU.US,D,20240909,000000,36,36.52,35.595,35.85,143995,0
+LEU.US,D,20240910,000000,37.08,37.08,35.56,36.32,209130,0
+LEU.US,D,20240911,000000,37.52,40.12,37.24,39.89,478708,0
+LEU.US,D,20240912,000000,40,40.15,38.7701,39.4,192603,0
+LEU.US,D,20240913,000000,39.83,40.05,39.0335,39.53,185389,0
+LEU.US,D,20240916,000000,39.75,40.11,39.12,39.86,153172,0
+LEU.US,D,20240917,000000,40.14,40.66,39.19,39.86,133738,0
+LEU.US,D,20240918,000000,40.11,41.166677,39.51,39.82,190737,0
+LEU.US,D,20240919,000000,41.12,41.5,40.34,41.45,171753,0
+LEU.US,D,20240920,000000,42.48,45.6998,42.198616,45.01,768345,0
+LEU.US,D,20240923,000000,46.46,51.49,45.9232,50.3,822572,0
+LEU.US,D,20240924,000000,51.95,53.65,50.5101,53.04,552243,0
+LEU.US,D,20240925,000000,53.03,57.54,52.4689,55.04,702706,0
+LEU.US,D,20240926,000000,56.4,57.38,54.6,54.79,409536,0
+LEU.US,D,20240927,000000,54.87,57.84,54.1694,57.72,328972,0
+LEU.US,D,20240930,000000,58,58.79,54.28,54.85,448027,0
+LEU.US,D,20241001,000000,54.76,59.99,54.76,59.79,420085,0
+LEU.US,D,20241002,000000,60.57,65.44,59.01,64.3,642990,0
+LEU.US,D,20241003,000000,67.01,67.01,62.76,64.87,546627,0
+LEU.US,D,20241004,000000,64.83,67.93,64.13,67.82,467206,0
+LEU.US,D,20241007,000000,69.5,69.5,63.96,64.66,757752,0
+LEU.US,D,20241008,000000,61.2,65.73,61.09,65.25,492321,0
+LEU.US,D,20241009,000000,66.16,67.1599,62.81,63.05,500145,0
+LEU.US,D,20241010,000000,60.87,61.49,55.02,55.8,1289200,0
+LEU.US,D,20241011,000000,56.36,59.84,55.38,59.46,499082,0
+LEU.US,D,20241014,000000,59.63,59.9,56.95,59.12,499381,0
+LEU.US,D,20241015,000000,59.6,64.38,58.97,61.3,600807,0
+LEU.US,D,20241016,000000,62.82,77.49,62.82,77.39,2265135,0
+LEU.US,D,20241017,000000,84,90.2,79.34,81.05,3148376,0
+LEU.US,D,20241018,000000,84.53,100.87,82.35,98.59,2990190,0
+LEU.US,D,20241021,000000,104,104.5,92.15,94.48,2281662,0
+LEU.US,D,20241022,000000,95,99.9,87.19,93.36,1871315,0
+LEU.US,D,20241023,000000,90.65,93.92,88.15,90.53,1509121,0
+LEU.US,D,20241024,000000,90.73,92.86,84.23,85.33,1039012,0
+LEU.US,D,20241025,000000,85.33,91.65,84.0084,85.99,905716,0
+LEU.US,D,20241028,000000,90.24,98,89,93.88,1835010,0
+LEU.US,D,20241029,000000,89.05,105.28,82.56,104.95,2103249,0
+LEU.US,D,20241030,000000,106.16,108.7348,99.85,103.29,1011307,0
+LEU.US,D,20241031,000000,102,108.25,98.0001,103.81,845085,0
+LEU.US,D,20241101,000000,106.3,118.3599,102.77,109.53,1314103,0
+LEU.US,D,20241104,000000,93.5,94.99,76,78,5727338,0
+LEU.US,D,20241105,000000,75.81,78,72.71,75.73,5244948,0
+LEU.US,D,20241106,000000,81.5,87.99,78,87.09,2799429,0
+LEU.US,D,20241107,000000,88.47,91.76,84.31,86.6,1857461,0
+LEU.US,D,20241108,000000,88.7,94.5859,86.66,91.76,1711490,0
+LEU.US,D,20241111,000000,94.75,95,87.67,91.59,1082724,0
+LEU.US,D,20241112,000000,88.73,92.43,86.17,91.51,1385192,0
+LEU.US,D,20241113,000000,93.5,95,80.3,81.6,1596453,0
+LEU.US,D,20241114,000000,82.35,83.3799,78.39,79.34,832572,0
+LEU.US,D,20241115,000000,77.1,81.8,68.65,70.16,2605725,0
+LEU.US,D,20241118,000000,71.99,79.37,70.5,76.46,1247728,0
+LEU.US,D,20241119,000000,71.4485,71.85,64.56,68.5,2514377,0
+LEU.US,D,20241120,000000,70,75.8,66.37,75.14,1453465,0
+LEU.US,D,20241121,000000,76,82.14,72.92,79.9,1269488,0
+LEU.US,D,20241122,000000,83.5,87.845,78.5,86.85,1802377,0
+LEU.US,D,20241125,000000,88.77,88.77,81.8,83.17,935596,0
+LEU.US,D,20241126,000000,82.3,89.18,81.41,81.45,725624,0
+LEU.US,D,20241127,000000,82.23,86.35,82.09,82.49,787072,0
+LEU.US,D,20241129,000000,83.55,92.4,83.04,91,838138,0
+LEU.US,D,20241202,000000,92.82,92.82,82.1,82.47,1011661,0
+LEU.US,D,20241203,000000,82.1,82.5,74.4,76.92,1211725,0
+LEU.US,D,20241204,000000,77.15,80.72,76.05,76.55,967954,0
+LEU.US,D,20241205,000000,76.4,80.035,73.75,78.8,776897,0
+LEU.US,D,20241206,000000,79.73,81.9461,76.63,78.29,625682,0
+LEU.US,D,20241209,000000,78.525,79.12,72.2,72.61,690730,0
+LEU.US,D,20241210,000000,72.305,74.96,70.7,71.57,506064,0
+LEU.US,D,20241211,000000,75.1,79.34,74.35,75.11,994733,0
+LEU.US,D,20241212,000000,76,78,73.6,74.54,486564,0
+LEU.US,D,20241213,000000,74.75,76.9899,72.08,72.42,333910,0
+LEU.US,D,20241216,000000,72.5,78,70.06,76.74,714963,0
+LEU.US,D,20241217,000000,76.32,76.74,68.8,71.9,769354,0
+LEU.US,D,20241218,000000,73,74.65,68,69.32,703253,0
+LEU.US,D,20241219,000000,69.9472,71.42,67,68.23,667298,0
+LEU.US,D,20241220,000000,66.68,70.6134,66.51,66.8,721964,0
+LEU.US,D,20241223,000000,68.15,68.66,65.6004,68.24,535088,0
+LEU.US,D,20241224,000000,68.41,69.565,66.51,69.04,215797,0
+LEU.US,D,20241226,000000,68.25,73,67.8,72.63,471422,0
+LEU.US,D,20241227,000000,72.8,74.77,68.755,70.71,458813,0
+LEU.US,D,20241230,000000,69.6,70.7554,67.15,67.86,503968,0
+LEU.US,D,20241231,000000,68.97,69.88,65.106,66.61,576250,0
+LEU.US,D,20250102,000000,67.6,74.34,67.52,74.05,642846,0
+LEU.US,D,20250103,000000,75.3,82.01,74.7663,80.8,763398,0
+LEU.US,D,20250106,000000,83.78,84.24,80.5047,81.58,568688,0
+LEU.US,D,20250107,000000,81.02,82.03,72.53,73.65,806421,0
+LEU.US,D,20250108,000000,72.37,73.6097,69.51,72.42,715674,0
+LEU.US,D,20250110,000000,72.42,74.66,69.5,70.83,379005,0
+LEU.US,D,20250113,000000,69.45,72.44,68.1,69.76,580495,0
+LEU.US,D,20250114,000000,72,72.75,68.6,69.86,250047,0
+LEU.US,D,20250115,000000,72.3,74.14,70.1513,73.62,782465,0
+LEU.US,D,20250116,000000,74.47,75.05,72.02,74.06,295477,0
+LEU.US,D,20250117,000000,75.5,79.1162,74.13,77.83,699612,0
+LEU.US,D,20250121,000000,81.51,89.3831,79.0743,88.53,1369485,0
+LEU.US,D,20250122,000000,93.75,94.39,88.6419,90.81,1199393,0
+LEU.US,D,20250123,000000,89.05,97.7,89,94.2,1111854,0
+LEU.US,D,20250124,000000,97.7,99.57,91.3101,92,882985,0
+LEU.US,D,20250127,000000,83.5,84.23,76.5,78.19,1896407,0
+LEU.US,D,20250128,000000,80.495,81.03,75,78.92,629495,0
+LEU.US,D,20250129,000000,79.2,82.6999,79.2,81.38,508408,0
+LEU.US,D,20250130,000000,82.675,86.88,82.64,85.38,552729,0
+LEU.US,D,20250131,000000,86.96,87.46,82.14,82.3,689987,0
+LEU.US,D,20250203,000000,78.002,83.2263,77.01,81.87,390297,0
+LEU.US,D,20250204,000000,85.6,85.6,78.75,80.4,517079,0
+LEU.US,D,20250205,000000,80.6,86.83,79.5116,84.4,700465,0
+LEU.US,D,20250206,000000,85.3125,85.54,78.84,81.81,669491,0
+LEU.US,D,20250207,000000,94.2,111.9,86.9,108.91,4301548,0
+LEU.US,D,20250210,000000,106.7589,119.42,104.5,114.39,1627757,0
+LEU.US,D,20250211,000000,112.57,118.97,112.4,114,1124019,0
+LEU.US,D,20250212,000000,113.365,122.945,113,118.71,1221097,0
+LEU.US,D,20250213,000000,121.75,122,111.78,117.77,938996,0
+LEU.US,D,20250214,000000,117.6,118,112.5,113.99,562690,0
+LEU.US,D,20250218,000000,112.24,115.77,108.08,111.66,653308,0
+LEU.US,D,20250219,000000,109.41,110,104.34,106,963200,0
+LEU.US,D,20250220,000000,104.99,106.13,101,104.16,660335,0
+LEU.US,D,20250221,000000,104.78,104.95,94.64,98.27,989702,0
+LEU.US,D,20250224,000000,96.77,96.91,88.09,89.58,909419,0
+LEU.US,D,20250225,000000,91.875,93.67,85.5,87.63,909722,0
+LEU.US,D,20250226,000000,90.36,95.5,88.86,93.5,741220,0
+LEU.US,D,20250227,000000,96.74,98,89.33,89.52,707019,0
+LEU.US,D,20250228,000000,90.57,91.8865,84.7,90.73,739339,0
+LEU.US,D,20250303,000000,92.66,93.3333,82.615,84,912690,0
+LEU.US,D,20250304,000000,80.7621,90.468,79.61,88.8,939778,0
+LEU.US,D,20250305,000000,89.485,90.34,81.41,84.56,929240,0
+LEU.US,D,20250306,000000,82.1,82.755,78.045,79.72,632542,0
+LEU.US,D,20250307,000000,79,81.495,75.92,79.81,570222,0
+LEU.US,D,20250310,000000,77.5,77.5,71.63,74.01,749590,0
+LEU.US,D,20250311,000000,73.275,77.3355,72.11,73.96,600269,0
+LEU.US,D,20250312,000000,77,78.595,73.1,74.24,596633,0
+LEU.US,D,20250313,000000,73.73,75.2,70.99,71.96,323825,0
+LEU.US,D,20250314,000000,74.37,77.6,73.65,76.38,478996,0
+LEU.US,D,20250317,000000,77.2,80.1162,74.2,76.05,488959,0
+LEU.US,D,20250318,000000,76.61,76.71,72.3464,73.1,402938,0
+LEU.US,D,20250319,000000,74.235,77.5817,72.79,75.97,555716,0
+LEU.US,D,20250320,000000,74.59,78.56,74.07,74.28,635972,0
+LEU.US,D,20250321,000000,73.26,74.57,71.88,74.02,667540,0
+LEU.US,D,20250324,000000,76.57,77.7,75.2,76.87,514386,0
+LEU.US,D,20250325,000000,76.46,77.24,72.755,73.73,490416,0
+LEU.US,D,20250326,000000,73.9866,74.36,69.18,69.99,474841,0
+LEU.US,D,20250327,000000,69.775,70.6276,67.31,69.1,411423,0
+LEU.US,D,20250328,000000,68.49,69.7559,65.58,66.25,366938,0
+LEU.US,D,20250331,000000,63.6,63.9,61.01,62.21,980686,0
+LEU.US,D,20250401,000000,64.51,68.1899,60.65,64.91,888708,0
+LEU.US,D,20250402,000000,63.655,65.7699,62.22,63.01,728617,0
+LEU.US,D,20250403,000000,59.875,62,57.22,57.71,862876,0
+LEU.US,D,20250404,000000,54.2,56,49.4001,54.43,1243556,0
+LEU.US,D,20250407,000000,50.75,63.4,50,58.56,1327933,0
+LEU.US,D,20250408,000000,63.475,64.3,53.75,55.45,687433,0
+LEU.US,D,20250409,000000,55.45,65.42,53.79,64.35,1298650,0
+LEU.US,D,20250410,000000,62.5,63.13,58.814,60.38,617987,0
+LEU.US,D,20250411,000000,60.65,64.6999,59.86,64.34,522442,0
+LEU.US,D,20250414,000000,66.97,67.18,61.4148,64.87,613318,0
+LEU.US,D,20250415,000000,64.685,66.14,62.1701,63.66,378057,0
+LEU.US,D,20250416,000000,62.615,68.38,62.1018,65.15,634912,0
+LEU.US,D,20250417,000000,65.95,68.2343,65.47,67.26,441152,0
+LEU.US,D,20250421,000000,66.63,67.13,60.52,62.63,564667,0
+LEU.US,D,20250422,000000,64,65.7921,63,65.23,300504,0
+LEU.US,D,20250423,000000,67.75,68.88,65.93,67.27,413908,0
+LEU.US,D,20250424,000000,67.695,69.58,67.37,68.75,388605,0
+LEU.US,D,20250425,000000,68.25,70.66,67.27,69.56,232850,0
+LEU.US,D,20250428,000000,71.03,72.53,67.7,70.37,277031,0
+LEU.US,D,20250429,000000,70.5241,71.25,68.4887,70.96,226395,0
+LEU.US,D,20250430,000000,68.015,69.84,66.3787,69.29,300773,0
+LEU.US,D,20250501,000000,70.82,72.045,69.5,71.09,323961,0
+LEU.US,D,20250502,000000,72.5,74.53,72,73.42,341979,0
+LEU.US,D,20250505,000000,73,73.8735,71,71.66,330701,0
+LEU.US,D,20250506,000000,71.11,75.56,70.43,74.46,474592,0
+LEU.US,D,20250507,000000,75.5,76,71.53,72.5,701093,0
+LEU.US,D,20250508,000000,80.75,89.9,80.45,88.46,1899830,0
+LEU.US,D,20250509,000000,90.64,94.0557,88.4698,93.6,1266587,0
+LEU.US,D,20250512,000000,99.065,101.5299,92.103,94.71,1046304,0
+LEU.US,D,20250513,000000,96.6,97.5,92.14,92.57,769291,0
+LEU.US,D,20250514,000000,94.07,98.68,92.78,96.92,2138094,0
+LEU.US,D,20250515,000000,95.96,96.5276,91.63,96.31,626745,0
+LEU.US,D,20250516,000000,96.235,97.4864,94,95.75,566071,0
+LEU.US,D,20250519,000000,93.35,95.54,90.25,95.2,466987,0
+LEU.US,D,20250520,000000,96.38,97,92.99,95.09,357084,0
+LEU.US,D,20250521,000000,94.31,98.71,92.84,93.34,839333,0
+LEU.US,D,20250527,000000,126.43,129.12,115.81,127.86,3199381,0
+LEU.US,D,20250528,000000,130.2,136,126.5,127.74,2487698,0
+LEU.US,D,20250530,000000,117.6408,128.685,117.6408,126.92,1169314,0
+LEU.US,D,20250602,000000,125.67,127.99,123.263,124.58,771716,0
+LEU.US,D,20250603,000000,135.8,138.9999,130.21,131.45,1905089,0
+LEU.US,D,20250604,000000,133.987,142.69,128.18,141,1903237,0
+LEU.US,D,20250605,000000,144.175,146.8292,130.805,136.34,1871532,0
+LEU.US,D,20250606,000000,137.02,143.65,133.0001,143.11,995745,0
+LEU.US,D,20250609,000000,149.55,152.715,144.148,146.08,1263457,0
+LEU.US,D,20250610,000000,147.59,149.3899,140.6501,145.92,970149,0
+LEU.US,D,20250611,000000,147.26,165,147.12,158.13,2092568,0
+LEU.US,D,20250612,000000,158,160.5599,154.0538,158.44,692025,0
+LEU.US,D,20250613,000000,153.98,165.25,152.16,162.24,1045620,0
+LEU.US,D,20250616,000000,172.6,176.62,166.5,169.93,1303630,0
+LEU.US,D,20250617,000000,174.97,176.47,168.5832,173.03,1129435,0
+LEU.US,D,20250618,000000,175.56,182.39,174.63,180.96,1101282,0
+LEU.US,D,20250620,000000,192.935,211.3122,188.48,190.04,2947270,0
+LEU.US,D,20250623,000000,199.2673,204.95,183.61,192.25,1892014,0
+LEU.US,D,20250624,000000,198.1,203.46,184.88,192.18,1965353,0
+LEU.US,D,20250625,000000,195,195.7,177,181.18,1639676,0
+LEU.US,D,20250626,000000,164,184,151,174.96,2570335,0
+LEU.US,D,20250627,000000,177.305,178.66,161.74,168.65,1712878,0
+LEU.US,D,20250630,000000,170,184.43,163.3073,183.18,1367047,0
+LEU.US,D,20250701,000000,174.31,176.84,166.8,168.71,1055252,0
+LEU.US,D,20250702,000000,168.37,176.8,164.91,176.46,853759,0
+LEU.US,D,20250703,000000,175.8,177.42,170.9491,175.65,462090,0
+LEU.US,D,20250707,000000,173.05,186.23,167.26,183.65,1050611,0
+LEU.US,D,20250708,000000,186.225,188.5,171.14,173.85,1087347,0
+LEU.US,D,20250709,000000,179.05,180.15,172.0605,179.37,476015,0
+LEU.US,D,20250710,000000,182.705,197.98,178,197.46,1518818,0
+LEU.US,D,20250711,000000,193.5,206.96,192,206.4,1244947,0
+LEU.US,D,20250714,000000,203.54,217,199.23,216.27,1014962,0
+LEU.US,D,20250715,000000,219.03,220.9999,208,215.26,1119780,0
+LEU.US,D,20250716,000000,216,229.49,210.28,227.26,1217862,0
+LEU.US,D,20250717,000000,228.75,235.82,225.4,233.89,1051996,0
+LEU.US,D,20250718,000000,239,249.42,234.9479,249.34,1219634,0
+LEU.US,D,20250721,000000,249.4,250.88244,222.2201,224,1928983,0
+LEU.US,D,20250722,000000,219.0009,225.24,208,215.83,1350210,0
+LEU.US,D,20250723,000000,221.5,233.9,218,229.51,1454067,0
+LEU.US,D,20250724,000000,235,246.59,232.73,242.33,1084100,0
+LEU.US,D,20250725,000000,245,246,239,241,747739,0
+LEU.US,D,20250728,000000,245.95,246.115,227.57,239.4,821666,0
+LEU.US,D,20250729,000000,239.19,242,222.895,224.08,1127639,0
+LEU.US,D,20250730,000000,216.0749,233.87,216,225.19,1003791,0
+LEU.US,D,20250731,000000,225.915,227.2377,213,215.4,1072968,0
+LEU.US,D,20250801,000000,200.8292,214.21,192.9443,208.33,1298988,0
+LEU.US,D,20250804,000000,211.5,212,198.6,210.05,1065088,0
+LEU.US,D,20250805,000000,212.7,218.96,206.12,213.8,1086135,0
+LEU.US,D,20250806,000000,235,264.9,230.1001,232.39,2838158,0
+LEU.US,D,20250807,000000,235.4,237.8299,222.22,234.94,1528445,0
+LEU.US,D,20250808,000000,231,246,217.02,223.15,1282750,0
+LEU.US,D,20250811,000000,219.2853,224.9999,211,219.1,774671,0
+LEU.US,D,20250812,000000,217.625,229.96,215,217.37,1057662,0
+LEU.US,D,20250813,000000,201.1,201.8,183.33,187.44,5105536,0
+LEU.US,D,20250814,000000,188.61,192.65,182.47,189.08,2849831,0
+LEU.US,D,20250815,000000,187.5,187.5567,177.05,183.41,1666487,0
+LEU.US,D,20250818,000000,182.155,182.25,175.21,177.57,1075173,0
+LEU.US,D,20250819,000000,179,179,164.7601,166.58,1368245,0
+LEU.US,D,20250820,000000,167.99,177.67,162.1,175.99,1543386,0
+LEU.US,D,20250821,000000,176.96,179.94,173.82,177.28,833949,0
+LEU.US,D,20250822,000000,178.81,191.99,174.32,186.47,1713630,0
+LEU.US,D,20250825,000000,191.99,193.1,184.41,185.28,978608,0
+LEU.US,D,20250826,000000,194.02,211.52,192.16,208.67,2440480,0
+LEU.US,D,20250827,000000,205.51,210.48,197.68,198.29,1394577,0
+LEU.US,D,20250828,000000,205,215.2899,202,209.38,1529783,0
+LEU.US,D,20250829,000000,211.21,212,195,201.73,1440297,0
+LEU.US,D,20250902,000000,192.2953,204.9999,186.5,203.89,956133,0
+LEU.US,D,20250903,000000,207.5,209.95,197.88,201.54,1061710,0
+LEU.US,D,20250904,000000,202.5,205.88,198.06,199.01,619566,0
+LEU.US,D,20250905,000000,201.8,205.4,191.68,205.39,928353,0
+LEU.US,D,20250908,000000,205.6,208.22,198.2,204.68,767656,0
+LEU.US,D,20250909,000000,205,223.98,202.4387,217.9,1521739,0
+LEU.US,D,20250910,000000,222,225.5,215.76,219.3,884228,0
+LEU.US,D,20250911,000000,218.96,232.665,214.001,224.32,1182141,0
+LEU.US,D,20250912,000000,220.1,228,219.9,222.13,663185,0
+LEU.US,D,20250915,000000,223.5,243.8,220.13,243.48,1491582,0
+LEU.US,D,20250916,000000,243.24,243.24,226.43,233.62,1311354,0
+LEU.US,D,20250917,000000,231.805,235,221.23,230.15,950807,0
+LEU.US,D,20250918,000000,236,264.88,231.62,262.65,1886106,0
+LEU.US,D,20250919,000000,260.5,301.57,260,294.49,3395635,0
+LEU.US,D,20250922,000000,299.9999,312.54,282.5601,306.22,1943723,0
+LEU.US,D,20250923,000000,309.1,312,295.05,302.59,1287470,0
+LEU.US,D,20250924,000000,303.845,304.966,276,276,1618046,0
+LEU.US,D,20250925,000000,261.5569,318.08,261.5569,312.19,2995270,0
+LEU.US,D,20250926,000000,315.67,337.999,297,305.35,1763822,0
+LEU.US,D,20250929,000000,316.765,322,299.4555,315.62,1350380,0
+LEU.US,D,20250930,000000,308.002,320.755,306,310.07,1056845,0
+LEU.US,D,20251001,000000,305.01,334.78,303.5797,331.11,1124759,0
+LEU.US,D,20251002,000000,339.585,350.03,325.5001,349.09,1005791,0
+LEU.US,D,20251003,000000,351.5,360.14,334.05,343.49,1076985,0
+LEU.US,D,20251006,000000,350,361.369,339,356.28,977263,0
+LEU.US,D,20251007,000000,358.54,388.62,357,370.07,1303213,0
+LEU.US,D,20251008,000000,376.94,386,359.0131,364.22,1266746,0
+LEU.US,D,20251009,000000,367.7,389.41,362.975,371.09,1101178,0
+LEU.US,D,20251010,000000,381,423.2376,362.65,363.71,2618459,0
+LEU.US,D,20251013,000000,413,430,387.05,400.74,1944316,0
+LEU.US,D,20251014,000000,388.5,415.13,370.0001,396.16,1373663,0
+LEU.US,D,20251015,000000,430,460.5,412.16,436,2025922,0
+LEU.US,D,20251016,000000,455,464.25,406.01,415.43,2058201,0
+LEU.US,D,20251017,000000,399,411.508,365.64,380.18,2461098,0
+LEU.US,D,20251020,000000,397.39,408.99,372.6,399.87,1452032,0
+LEU.US,D,20251021,000000,386,395,367.7693,377.01,1063434,0
+LEU.US,D,20251022,000000,351,365,293.82,314.83,3386987,0
+LEU.US,D,20251023,000000,319.5,349.96,308.0001,344.23,1691045,0
+LEU.US,D,20251024,000000,364.3,388,354.0001,383,1539625,0
+LEU.US,D,20251027,000000,390.9,391.799,350.6,359.73,1540098,0
+LEU.US,D,20251028,000000,372.5,382.27,354.1,363.7,1232993,0
+LEU.US,D,20251029,000000,367.44,401.995,355.986,390.82,1538492,0
+LEU.US,D,20251030,000000,377.41,393.9799,371,383.31,817519,0
+LEU.US,D,20251031,000000,385.95,390,360.1801,367.46,1041364,0
+LEU.US,D,20251103,000000,351,362.08,332,342.99,1412424,0
+LEU.US,D,20251104,000000,312.92,340,312.02,327.2,1013345,0
+LEU.US,D,20251105,000000,331.01,338.86,321.0001,325.73,1076692,0
+LEU.US,D,20251106,000000,285,299.9,266,277.78,2501887,0
+LEU.US,D,20251107,000000,254.01,298.9648,254.01,294.16,1907272,0
+LEU.US,D,20251110,000000,310,317.1743,280.48,290.2,1478437,0
+LEU.US,D,20251111,000000,279.02,283.8,267.16,275.54,989117,0
+LEU.US,D,20251112,000000,277,283.89,266.79,275.6,723204,0
+LEU.US,D,20251113,000000,263.78,269,247.87,253.85,1219576,0
+LEU.US,D,20251114,000000,230.1901,261,230.01,250,1396900,0
+LEU.US,D,20251117,000000,241.99,251.84,240,245.64,850241,0
+LEU.US,D,20251118,000000,239.51,251.3,235.35,246.08,884377,0
+LEU.US,D,20251119,000000,251.66,267.99,247.9421,264.27,1345252,0
+LEU.US,D,20251120,000000,283.99,286,239.64,241.31,1461990,0
+LEU.US,D,20251121,000000,236.2,243.6499,221.3466,241.73,1161051,0
+LEU.US,D,20251124,000000,238.505,253,235.0018,249.84,1052360,0
+LEU.US,D,20251125,000000,249.84,252.5,232.1901,248.98,580550,0
+LEU.US,D,20251126,000000,254,258.3224,250.35,254.22,486016,0
+LEU.US,D,20251128,000000,258.81,263.6,253.56,259.3,434532,0
+LEU.US,D,20251201,000000,248.0431,257.415,248.0431,251.36,531544,0
+LEU.US,D,20251202,000000,254.42,270.9999,252.5,265.58,745539,0
+LEU.US,D,20251203,000000,262.6902,269.99,253.8,268.1,721284,0
+LEU.US,D,20251204,000000,267.51,286,264,278.63,1098512,0
+LEU.US,D,20251205,000000,287,287.18,259,266.23,1088678,0
+LEU.US,D,20251208,000000,269.26,269.53,258,268.5,675900,0
+LEU.US,D,20251209,000000,264,266.77,258,264.69,785391,0
+LEU.US,D,20251210,000000,260.01,270.5,248.93,264.58,1298994,0
+LEU.US,D,20251211,000000,257.77,274,255.57,273.11,1001226,0
+LEU.US,D,20251212,000000,271.73,272.74,243.4801,249.01,1021190,0
+LEU.US,D,20251215,000000,250.25,251.99,228.5314,228.74,1056288,0
+LEU.US,D,20251216,000000,221.38,236.91,220.224,235.82,761464,0
+LEU.US,D,20251217,000000,236.25,241.2999,220.865,221.09,831541,0
+LEU.US,D,20251218,000000,227,237.97,220.5,229.68,861715,0
+LEU.US,D,20251219,000000,235,265.88,234.735,261.77,1573370,0
+LEU.US,D,20251222,000000,270.25,281.33,259,261.16,1262895,0
+LEU.US,D,20251223,000000,254.4183,269.145,253.14,258.05,744946,0
+LEU.US,D,20251224,000000,257.01,262.07,252.0001,260.18,341673,0
+LEU.US,D,20251226,000000,260.2,260.39,245.9,254.3,553051,0
+LEU.US,D,20251229,000000,247.545,263.73,245.1428,249.24,763254,0
+LEU.US,D,20251230,000000,248.85,254.74,243.54,247.03,616138,0
+LEU.US,D,20251231,000000,246.85,248.5,239,242.76,607722,0
+LEU.US,D,20260102,000000,247.95,272.701,246.1101,272.5,1071217,0
+LEU.US,D,20260105,000000,280.55,305.76,276,300.41,1922965,0
+LEU.US,D,20260106,000000,311,321.709,299,311.89,1486424,0
+LEU.US,D,20260107,000000,311.88,326.3599,306,322.97,967342,0
+LEU.US,D,20260108,000000,316.6,317.98,285.12,286.25,1536281,0
+LEU.US,D,20260109,000000,302.655,318.0525,300.005,306.19,1228665,0
+LEU.US,D,20260112,000000,308.48,315.87,296,309.26,763409,0
+LEU.US,D,20260113,000000,319.89,332,297.1072,298.27,1159809,0
+LEU.US,D,20260114,000000,297.75,312.5,286,307.57,949817,0
+LEU.US,D,20260115,000000,314.99,333.49,303.81,306.1,1403416,0
+LEU.US,D,20260116,000000,310.235,331.36,298,331.03,1612940,0
+LEU.US,D,20260120,000000,323,337.7258,309.23,315.92,1376236,0
+LEU.US,D,20260121,000000,330,345.6,290.1,303.94,2238455,0
+LEU.US,D,20260122,000000,306.55,319,293.6,302.37,1240380,0
+LEU.US,D,20260123,000000,308.78,309.03,290.3,296.19,1005205,0
+LEU.US,D,20260126,000000,300.06,312.7,279.09,281.7,1404090,0
+LEU.US,D,20260127,000000,282,317.45,275,309.39,1348844,0
+LEU.US,D,20260128,000000,312.545,338.13,303.57,337.76,1844278,0
+LEU.US,D,20260129,000000,336,339.71,291.059,301.5,2082097,0
+LEU.US,D,20260130,000000,292.245,304.93,276,278.28,1590604,0
+LEU.US,D,20260202,000000,279.21,289.9999,263,267.21,1148712,0
+LEU.US,D,20260203,000000,279.9,291.63,270.81,280.47,1015239,0
+LEU.US,D,20260204,000000,277,277,230.5101,251.43,2049393,0
+LEU.US,D,20260205,000000,245.065,254,236,242.09,937383,0
+LEU.US,D,20260206,000000,248.125,266.49,244.78,263.47,971260,0
+LEU.US,D,20260209,000000,257.4268,276.89,254.01,276.24,950044,0
+LEU.US,D,20260210,000000,276.24,276.8,261.0001,264.99,881383,0
+LEU.US,D,20260211,000000,253,258,206.23,210.16,3218096,0
+LEU.US,D,20260212,000000,211.15,211.16,184,185.2,2725154,0
+LEU.US,D,20260213,000000,186.13,199.34,183.45,199.19,1572036,0
+LEU.US,D,20260217,000000,194.54,200.3,187.358,199.35,1096241,0
+LEU.US,D,20260218,000000,200.88,210.505,197.59,206.67,832183,0
diff --git a/daily/us/nysemkt stocks/lgl.us.txt b/daily/us/nysemkt stocks/lgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50608c8899df0adee877547a1ca3005f2aaea7dc
--- /dev/null
+++ b/daily/us/nysemkt stocks/lgl.us.txt	
@@ -0,0 +1,4661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGL.US,D,20050225,000000,5.55975,5.55975,5.55541,5.55541,711.954674106,0
+LGL.US,D,20050301,000000,5.47729,5.47729,5.39482,5.39482,949.272898808,0
+LGL.US,D,20050304,000000,5.36444,5.36444,5.14309,5.30802,2847.818696424,0
+LGL.US,D,20050307,000000,5.14309,5.36878,5.14309,5.36878,3085.136921126,0
+LGL.US,D,20050311,000000,5.09969,5.09969,5.05629,5.05629,949.272898808,0
+LGL.US,D,20050315,000000,4.95213,5.04327,4.95213,5.04327,2373.18224702,0
+LGL.US,D,20050316,000000,4.84362,4.84362,4.6353,4.6353,2847.818696424,0
+LGL.US,D,20050317,000000,4.6353,4.75682,4.6353,4.75682,711.954674106,0
+LGL.US,D,20050318,000000,4.62661,4.62661,4.62661,4.62661,711.954674106,0
+LGL.US,D,20050321,000000,4.53113,4.53113,4.53113,4.53113,1661.227572914,0
+LGL.US,D,20050323,000000,4.31846,4.31846,4.1058,4.1926,19937.034935402,0
+LGL.US,D,20050324,000000,4.1492,4.1492,4.1058,4.1058,949.272898808,0
+LGL.US,D,20050328,000000,4.06673,4.1058,3.7933,4.1058,8068.819639868,0
+LGL.US,D,20050329,000000,4.00163,4.00163,4.00163,4.00163,16614.579789574,0
+LGL.US,D,20050330,000000,3.96257,4.02333,3.96257,4.02333,17563.852688382,0
+LGL.US,D,20050331,000000,3.97993,3.97993,3.97993,3.97993,237.318224702,0
+LGL.US,D,20050401,000000,3.815,3.815,3.7933,3.7933,3322.455145828,0
+LGL.US,D,20050404,000000,3.87577,3.87577,3.87577,3.87577,38450.160522592,0
+LGL.US,D,20050406,000000,3.83236,3.83236,3.83236,3.83236,14004.079317852,0
+LGL.US,D,20050407,000000,3.86709,3.86709,3.75424,3.75424,1661.227572914,0
+LGL.US,D,20050412,000000,3.66744,3.66744,3.66744,3.66744,711.954674106,0
+LGL.US,D,20050413,000000,3.65442,3.65442,3.65442,3.65442,2373.18224702,0
+LGL.US,D,20050415,000000,3.53723,3.53723,3.53723,3.53723,474.636449404,0
+LGL.US,D,20050418,000000,3.45477,3.45477,3.2638,3.2638,21598.262508316,0
+LGL.US,D,20050419,000000,3.37231,3.37231,3.37231,3.37231,1423.909348212,0
+LGL.US,D,20050428,000000,3.36797,3.37231,3.35061,3.35061,7594.183190464,0
+LGL.US,D,20050502,000000,3.36363,3.36363,3.35061,3.35061,2610.500471722,0
+LGL.US,D,20050503,000000,3.37231,3.40703,3.37231,3.37231,7356.864965762,0
+LGL.US,D,20050504,000000,3.38967,3.7065,3.38967,3.7065,20411.671384806,0
+LGL.US,D,20050505,000000,3.7065,3.97993,3.7065,3.97993,8780.774313974,0
+LGL.US,D,20050506,000000,3.97993,3.97993,3.97993,3.97993,1661.227572914,0
+LGL.US,D,20050509,000000,3.97993,3.97993,3.90181,3.90181,5695.637392848,0
+LGL.US,D,20050512,000000,3.79764,3.79764,3.68914,3.69348,3322.455145828,0
+LGL.US,D,20050517,000000,3.58498,3.58498,3.58498,3.58498,1898.545797616,0
+LGL.US,D,20050518,000000,3.58064,3.64574,3.58064,3.64574,2847.818696424,0
+LGL.US,D,20050519,000000,3.58064,3.58064,3.51987,3.51987,1423.909348212,0
+LGL.US,D,20050523,000000,3.58064,3.58064,3.53723,3.53723,5221.000943444,0
+LGL.US,D,20050524,000000,3.51987,3.53723,3.47647,3.48515,5458.319168146,0
+LGL.US,D,20050525,000000,3.51987,3.64574,3.51987,3.58932,4983.682718742,0
+LGL.US,D,20050526,000000,3.53723,3.58064,3.48081,3.58064,9492.72898808,0
+LGL.US,D,20050527,000000,3.6197,3.62404,3.6197,3.62404,6407.592066954,0
+LGL.US,D,20050531,000000,3.7065,3.87577,3.7065,3.87577,4509.046269338,0
+LGL.US,D,20050601,000000,4.00163,4.00163,3.89747,4.00163,9967.365437484,0
+LGL.US,D,20050602,000000,3.89747,3.96257,3.87577,3.89747,6407.592066954,0
+LGL.US,D,20050603,000000,3.91917,3.96257,3.87577,3.87577,1661.227572914,0
+LGL.US,D,20050606,000000,3.97993,3.97993,3.97993,3.97993,949.272898808,0
+LGL.US,D,20050607,000000,3.99295,3.99295,3.88011,3.89747,2610.500471722,0
+LGL.US,D,20050608,000000,3.85407,3.89747,3.83236,3.89747,4271.728044636,0
+LGL.US,D,20050610,000000,3.91917,3.91917,3.7933,3.7933,3085.136921126,0
+LGL.US,D,20050613,000000,3.7716,3.7716,3.7716,3.7716,949.272898808,0
+LGL.US,D,20050614,000000,3.76726,3.7716,3.76726,3.7716,3559.77337053,0
+LGL.US,D,20050615,000000,3.7282,3.7716,3.7282,3.7282,2610.500471722,0
+LGL.US,D,20050617,000000,3.78462,3.83236,3.78462,3.7933,5221.000943444,0
+LGL.US,D,20050620,000000,3.78896,3.78896,3.6848,3.6848,7356.864965762,0
+LGL.US,D,20050621,000000,3.62838,3.62838,3.43307,3.43307,23496.808305932,0
+LGL.US,D,20050622,000000,3.41137,3.47647,3.36363,3.37231,4746.36449404,0
+LGL.US,D,20050623,000000,3.36797,3.41137,3.36797,3.41137,11630.897070832,0
+LGL.US,D,20050624,000000,3.2638,3.2638,3.2638,3.2638,15190.670441362,0
+LGL.US,D,20050627,000000,3.32891,3.35495,3.32891,3.34627,2135.864022318,0
+LGL.US,D,20050628,000000,3.34193,3.49817,3.34193,3.49817,2610.500471722,0
+LGL.US,D,20050701,000000,3.51987,3.51987,3.51987,3.51987,1661.227572914,0
+LGL.US,D,20050705,000000,3.7933,3.7933,3.66744,3.67612,30141.718597588,0
+LGL.US,D,20050706,000000,3.67612,3.6848,3.67612,3.6848,6407.592066954,0
+LGL.US,D,20050708,000000,3.7933,3.87577,3.7933,3.87577,3322.455145828,0
+LGL.US,D,20050712,000000,3.91917,3.91917,3.91917,3.91917,237.318224702,0
+LGL.US,D,20050713,000000,3.94087,3.97993,3.94087,3.97993,474.636449404,0
+LGL.US,D,20050714,000000,3.97993,4.00163,3.97993,4.00163,4271.728044636,0
+LGL.US,D,20050715,000000,4.04503,4.31412,4.04503,4.25336,16377.261564872,0
+LGL.US,D,20050718,000000,4.31846,4.36186,4.31846,4.36186,949.272898808,0
+LGL.US,D,20050719,000000,4.42263,4.61359,4.42263,4.61359,2847.818696424,0
+LGL.US,D,20050720,000000,4.61359,4.73946,4.54849,4.73946,12342.851744938,0
+LGL.US,D,20050721,000000,4.80456,4.90873,4.80456,4.90873,3085.136921126,0
+LGL.US,D,20050722,000000,4.92609,4.92609,4.92609,4.92609,4034.409819934,0
+LGL.US,D,20050725,000000,4.95213,4.95213,4.73946,4.73946,3322.455145828,0
+LGL.US,D,20050726,000000,4.75248,4.76116,4.50943,4.50943,9492.72898808,0
+LGL.US,D,20050727,000000,4.61359,4.61359,4.61359,4.61359,1423.909348212,0
+LGL.US,D,20050728,000000,4.54849,4.6787,4.54849,4.6353,4271.728044636,0
+LGL.US,D,20050729,000000,4.54849,4.54849,4.54849,4.54849,1423.909348212,0
+LGL.US,D,20050801,000000,4.44433,4.44433,4.18826,4.2794,16614.579789574,0
+LGL.US,D,20050802,000000,4.22732,4.31846,4.22732,4.25336,12580.16996964,0
+LGL.US,D,20050803,000000,4.29242,4.42263,4.29242,4.42263,1186.59112351,0
+LGL.US,D,20050804,000000,4.31846,4.3662,4.31846,4.3662,3085.136921126,0
+LGL.US,D,20050805,000000,4.41395,4.41395,4.34016,4.34016,1898.545797616,0
+LGL.US,D,20050808,000000,4.31846,4.31846,4.25336,4.25336,949.272898808,0
+LGL.US,D,20050809,000000,4.36186,4.36186,4.3011,4.31846,9255.410763378,0
+LGL.US,D,20050810,000000,4.2143,4.2143,4.1709,4.1926,4746.36449404,0
+LGL.US,D,20050811,000000,5.16045,5.77242,5.13875,5.30802,115110.85928264,0
+LGL.US,D,20050812,000000,5.3384,5.3384,5.05629,5.22556,27531.218125866,0
+LGL.US,D,20050815,000000,5.18216,5.18216,5.05629,5.17348,9967.365437484,0
+LGL.US,D,20050816,000000,5.06497,5.06497,4.97383,4.97383,3322.455145828,0
+LGL.US,D,20050817,000000,5.05629,5.05629,4.97817,4.97817,3085.136921126,0
+LGL.US,D,20050818,000000,5.01289,5.07799,5.01289,5.05629,12580.16996964,0
+LGL.US,D,20050819,000000,5.10837,5.17348,5.10837,5.17348,1423.909348212,0
+LGL.US,D,20050822,000000,5.05629,5.05629,4.97383,4.97383,1661.227572914,0
+LGL.US,D,20050823,000000,4.95213,5.05195,4.95213,4.98685,8780.774313974,0
+LGL.US,D,20050824,000000,4.99987,5.01289,4.99987,5.01289,474.636449404,0
+LGL.US,D,20050829,000000,4.96515,5.09969,4.96515,5.09969,1661.227572914,0
+LGL.US,D,20050830,000000,5.03459,5.03459,5.03459,5.03459,1423.909348212,0
+LGL.US,D,20050831,000000,4.95213,4.95213,4.90873,4.90873,2373.18224702,0
+LGL.US,D,20050901,000000,4.84362,4.84362,4.84362,4.84362,2135.864022318,0
+LGL.US,D,20050902,000000,4.88702,4.88702,4.88702,4.88702,237.318224702,0
+LGL.US,D,20050906,000000,4.97383,4.97383,4.97383,4.97383,1186.59112351,0
+LGL.US,D,20050909,000000,4.93043,4.93043,4.92175,4.92175,3559.77337053,0
+LGL.US,D,20050912,000000,4.84796,5.03459,4.84796,5.03459,949.272898808,0
+LGL.US,D,20050913,000000,4.99119,4.99119,4.99119,4.99119,1423.909348212,0
+LGL.US,D,20050914,000000,5.05629,5.09969,5.05629,5.09969,2135.864022318,0
+LGL.US,D,20050915,000000,5.10403,5.19518,5.10403,5.17348,17801.170913084,0
+LGL.US,D,20050916,000000,5.22556,5.22556,5.22556,5.22556,237.318224702,0
+LGL.US,D,20050919,000000,5.2299,5.2733,5.22556,5.26896,4509.046269338,0
+LGL.US,D,20050920,000000,5.23858,5.23858,5.21688,5.23858,1423.909348212,0
+LGL.US,D,20050921,000000,5.11705,5.11705,5.11705,5.11705,949.272898808,0
+LGL.US,D,20050923,000000,5.05629,5.06497,5.02157,5.02157,3559.77337053,0
+LGL.US,D,20050926,000000,4.93477,4.93477,4.93477,4.93477,474.636449404,0
+LGL.US,D,20050928,000000,4.93477,4.97383,4.93477,4.97383,1423.909348212,0
+LGL.US,D,20050929,000000,4.93477,4.96949,4.93043,4.96515,1186.59112351,0
+LGL.US,D,20050930,000000,4.93043,4.95647,4.93043,4.95647,6407.592066954,0
+LGL.US,D,20051003,000000,4.95213,4.97383,4.95213,4.97383,2373.18224702,0
+LGL.US,D,20051004,000000,4.97383,5.03459,4.97383,5.02157,24920.717654144,0
+LGL.US,D,20051005,000000,4.93911,4.93911,4.93043,4.93043,1186.59112351,0
+LGL.US,D,20051006,000000,4.93043,4.93043,4.84362,4.84362,13766.76109315,0
+LGL.US,D,20051007,000000,4.73946,4.73946,4.73946,4.73946,237.318224702,0
+LGL.US,D,20051010,000000,4.73946,4.73946,4.73946,4.73946,949.272898808,0
+LGL.US,D,20051011,000000,4.6787,4.6787,4.6787,4.6787,237.318224702,0
+LGL.US,D,20051012,000000,4.6353,4.6353,4.6353,4.6353,474.636449404,0
+LGL.US,D,20051014,000000,4.53113,4.53113,4.53113,4.53113,237.318224702,0
+LGL.US,D,20051018,000000,4.44433,4.44433,4.34016,4.34016,13054.806419044,0
+LGL.US,D,20051019,000000,4.42263,4.42263,4.42263,4.42263,2373.18224702,0
+LGL.US,D,20051021,000000,4.34016,4.34016,4.34016,4.34016,5458.319168146,0
+LGL.US,D,20051024,000000,4.34016,4.34016,4.25336,4.25336,6407.592066954,0
+LGL.US,D,20051025,000000,4.24902,4.24902,4.2143,4.2143,474.636449404,0
+LGL.US,D,20051026,000000,4.25336,4.25336,4.25336,4.25336,10681.624172024,0
+LGL.US,D,20051027,000000,4.1709,4.2143,4.1709,4.2143,3322.455145828,0
+LGL.US,D,20051028,000000,4.20996,4.20996,4.20996,4.20996,1423.909348212,0
+LGL.US,D,20051031,000000,4.1275,4.16222,3.91917,3.99729,18513.12558719,0
+LGL.US,D,20051101,000000,3.92351,3.96257,3.92351,3.92351,27293.899901164,0
+LGL.US,D,20051102,000000,3.91049,3.91917,3.90615,3.90615,8306.13786457,0
+LGL.US,D,20051103,000000,3.90181,3.90181,3.86275,3.89747,20648.989609508,0
+LGL.US,D,20051104,000000,3.89313,3.96257,3.89313,3.96257,45332.38903895,0
+LGL.US,D,20051107,000000,3.7499,3.7933,3.64574,3.64574,26344.627002356,0
+LGL.US,D,20051108,000000,3.62404,3.7065,3.62404,3.7065,20174.353160104,0
+LGL.US,D,20051109,000000,3.7065,3.7065,3.62404,3.62404,8543.456089272,0
+LGL.US,D,20051110,000000,3.54157,3.58064,3.37231,3.47647,58624.513682696,0
+LGL.US,D,20051111,000000,3.49817,3.58932,3.45911,3.45911,28005.85457527,0
+LGL.US,D,20051114,000000,3.42873,3.47213,3.25512,3.42439,35943.3427704,0
+LGL.US,D,20051115,000000,3.47213,3.50685,3.47213,3.50685,5529.7450416,0
+LGL.US,D,20051116,000000,3.51119,3.63706,3.51119,3.59366,13133.1444738,0
+LGL.US,D,20051117,000000,3.51553,3.57195,3.47213,3.47213,13824.362604,0
+LGL.US,D,20051118,000000,3.47213,3.47213,3.42873,3.42873,1843.2483472,0
+LGL.US,D,20051121,000000,3.36797,3.45043,3.25512,3.42873,18893.2955588,0
+LGL.US,D,20051123,000000,3.42005,3.42005,3.42005,3.42005,1382.4362604,0
+LGL.US,D,20051125,000000,3.34193,3.34193,3.34193,3.34193,2764.8725208,0
+LGL.US,D,20051128,000000,3.34193,3.34193,3.29852,3.32023,5299.3389982,0
+LGL.US,D,20051129,000000,3.29852,3.32023,3.29852,3.29852,6451.3692152,0
+LGL.US,D,20051130,000000,3.30286,3.30286,3.29852,3.29852,2534.4664774,0
+LGL.US,D,20051201,000000,3.36363,3.36363,3.34193,3.36363,10829.0840398,0
+LGL.US,D,20051202,000000,3.32023,3.36363,3.32023,3.36363,15667.6109512,0
+LGL.US,D,20051205,000000,3.40703,3.40703,3.37231,3.37231,11059.4900832,0
+LGL.US,D,20051206,000000,3.38533,3.38533,3.3072,3.34193,15437.2049078,0
+LGL.US,D,20051207,000000,3.32023,3.33325,3.29852,3.29852,14745.9867776,0
+LGL.US,D,20051208,000000,3.29852,3.36363,3.29852,3.36363,47924.4570272,0
+LGL.US,D,20051209,000000,3.36363,3.38533,3.34193,3.38533,10368.271953,0
+LGL.US,D,20051212,000000,3.34193,3.42873,3.34193,3.42873,5068.9329548,0
+LGL.US,D,20051213,000000,3.47213,3.62404,3.47213,3.55893,4377.7148246,0
+LGL.US,D,20051214,000000,3.57195,3.57195,3.55459,3.55893,6681.7752586,0
+LGL.US,D,20051215,000000,3.64574,3.64574,3.58064,3.58064,5529.7450416,0
+LGL.US,D,20051216,000000,3.51553,3.53723,3.47213,3.53289,8064.211519,0
+LGL.US,D,20051219,000000,3.55893,3.55893,3.53289,3.53289,5299.3389982,0
+LGL.US,D,20051220,000000,3.53289,3.53289,3.49383,3.51553,25114.2587306,0
+LGL.US,D,20051221,000000,3.55893,3.60668,3.49383,3.54591,14745.9867776,0
+LGL.US,D,20051223,000000,3.51553,3.51553,3.51119,3.51119,921.6241736,0
+LGL.US,D,20051227,000000,3.55893,3.55893,3.47213,3.47213,11520.30217,0
+LGL.US,D,20051228,000000,3.47213,3.51553,3.47213,3.51553,2534.4664774,0
+LGL.US,D,20051229,000000,3.49383,3.53723,3.47213,3.53723,11520.30217,0
+LGL.US,D,20051230,000000,3.58064,3.58064,3.58064,3.58064,1382.4362604,0
+LGL.US,D,20060103,000000,3.55893,3.60234,3.55893,3.60234,5529.7450416,0
+LGL.US,D,20060104,000000,3.6197,3.68914,3.58064,3.58064,20275.7318192,0
+LGL.US,D,20060105,000000,3.58064,3.86275,3.58064,3.86275,33408.876293,0
+LGL.US,D,20060106,000000,3.90615,4.51377,3.90615,4.47037,57831.9168934,0
+LGL.US,D,20060109,000000,4.55283,4.55283,4.14052,4.31846,19123.7016022,0
+LGL.US,D,20060110,000000,4.36186,4.36186,4.3445,4.3445,1612.8423038,0
+LGL.US,D,20060111,000000,4.38357,4.43999,4.34016,4.3662,27418.3191646,0
+LGL.US,D,20060112,000000,4.29676,4.38357,4.24468,4.24468,12672.332387,0
+LGL.US,D,20060117,000000,4.16656,4.16656,4.12316,4.12316,4147.3087812,0
+LGL.US,D,20060118,000000,4.12316,4.12316,4.11882,4.11882,921.6241736,0
+LGL.US,D,20060119,000000,4.03635,4.03635,4.03635,4.03635,1152.030217,0
+LGL.US,D,20060120,000000,4.01465,4.01465,3.92785,3.92785,7372.9933888,0
+LGL.US,D,20060123,000000,4.01465,4.01465,3.94521,3.99295,15667.6109512,0
+LGL.US,D,20060124,000000,4.01465,4.01465,3.94955,3.99295,9216.241736,0
+LGL.US,D,20060125,000000,4.01031,4.01031,3.97125,3.97125,3686.4966944,0
+LGL.US,D,20060126,000000,4.01465,4.01465,3.90615,3.90615,23040.60434,0
+LGL.US,D,20060127,000000,3.86275,3.90615,3.85407,3.88445,23501.4164268,0
+LGL.US,D,20060130,000000,3.90615,3.94955,3.86275,3.94955,23271.0103834,0
+LGL.US,D,20060131,000000,3.99295,3.99295,3.86275,3.94955,3456.090651,0
+LGL.US,D,20060201,000000,3.86275,3.90181,3.77594,3.79764,7603.3994322,0
+LGL.US,D,20060202,000000,3.81934,3.94087,3.81934,3.86275,5299.3389982,0
+LGL.US,D,20060206,000000,3.88445,3.89747,3.88445,3.89747,921.6241736,0
+LGL.US,D,20060207,000000,3.89747,3.92785,3.89747,3.92785,691.2181302,0
+LGL.US,D,20060208,000000,3.90615,4.03635,3.86275,4.03635,1382.4362604,0
+LGL.US,D,20060209,000000,3.94955,3.94955,3.90615,3.94955,921.6241736,0
+LGL.US,D,20060210,000000,3.86275,3.90615,3.86275,3.90615,1152.030217,0
+LGL.US,D,20060214,000000,3.86275,3.90615,3.86275,3.90615,691.2181302,0
+LGL.US,D,20060215,000000,3.90615,3.92785,3.90615,3.92785,1612.8423038,0
+LGL.US,D,20060217,000000,3.90615,3.90615,3.90615,3.90615,1612.8423038,0
+LGL.US,D,20060221,000000,3.86275,3.86275,3.86275,3.86275,691.2181302,0
+LGL.US,D,20060222,000000,3.79764,3.79764,3.73254,3.73254,3225.6846076,0
+LGL.US,D,20060223,000000,3.73254,3.81934,3.65876,3.815,3686.4966944,0
+LGL.US,D,20060224,000000,3.79764,3.79764,3.79764,3.79764,1152.030217,0
+LGL.US,D,20060227,000000,3.75424,3.79764,3.71084,3.79764,2534.4664774,0
+LGL.US,D,20060228,000000,3.81934,3.81934,3.81934,3.81934,921.6241736,0
+LGL.US,D,20060301,000000,3.69348,3.73254,3.69348,3.73254,6220.9631718,0
+LGL.US,D,20060303,000000,3.73254,3.73254,3.73254,3.73254,2764.8725208,0
+LGL.US,D,20060306,000000,3.60234,3.68914,3.60234,3.60234,14285.1746908,0
+LGL.US,D,20060307,000000,3.64574,3.64574,3.51987,3.51987,2534.4664774,0
+LGL.US,D,20060308,000000,3.50685,3.50685,3.04245,3.16832,5760.151085,0
+LGL.US,D,20060309,000000,3.06416,3.08152,2.82979,2.94697,38938.6213346,0
+LGL.US,D,20060310,000000,2.99471,3.12058,2.91659,3.10322,17971.6713852,0
+LGL.US,D,20060313,000000,3.12926,3.19002,3.03811,3.19002,23501.4164268,0
+LGL.US,D,20060314,000000,3.16832,3.20304,3.16832,3.20304,460.8120868,0
+LGL.US,D,20060315,000000,3.22474,3.22474,3.22474,3.22474,460.8120868,0
+LGL.US,D,20060316,000000,3.22908,3.55893,3.22908,3.55893,8755.4296492,0
+LGL.US,D,20060317,000000,3.55893,3.55893,3.45043,3.47213,4147.3087812,0
+LGL.US,D,20060322,000000,3.38533,3.45043,3.38533,3.45043,1152.030217,0
+LGL.US,D,20060323,000000,3.51553,3.55893,3.51553,3.55893,1152.030217,0
+LGL.US,D,20060324,000000,3.47213,3.73254,3.47213,3.64574,4147.3087812,0
+LGL.US,D,20060327,000000,3.60234,3.68914,3.47213,3.68914,5529.7450416,0
+LGL.US,D,20060328,000000,3.73254,3.75424,3.25512,3.51553,39860.2455082,0
+LGL.US,D,20060329,000000,3.46345,3.63272,3.46345,3.63272,17741.2653418,0
+LGL.US,D,20060403,000000,3.47213,3.47213,3.38533,3.47213,691.2181302,0
+LGL.US,D,20060404,000000,3.53723,3.55025,3.47213,3.55025,4377.7148246,0
+LGL.US,D,20060405,000000,3.53723,3.53723,3.53723,3.53723,921.6241736,0
+LGL.US,D,20060410,000000,3.47647,3.47647,3.47213,3.47213,2304.060434,0
+LGL.US,D,20060411,000000,3.42873,3.47213,3.42873,3.47213,691.2181302,0
+LGL.US,D,20060412,000000,3.46779,3.49383,3.46779,3.49383,2764.8725208,0
+LGL.US,D,20060413,000000,3.46345,3.49383,3.42873,3.42873,2304.060434,0
+LGL.US,D,20060417,000000,3.49383,3.55893,3.42873,3.42873,4608.120868,0
+LGL.US,D,20060418,000000,3.42873,3.46779,3.42873,3.46779,460.8120868,0
+LGL.US,D,20060419,000000,3.42873,3.43307,3.42873,3.43307,1152.030217,0
+LGL.US,D,20060420,000000,3.42873,3.46345,3.42873,3.42873,3686.4966944,0
+LGL.US,D,20060425,000000,3.36363,3.47213,3.36363,3.47213,1843.2483472,0
+LGL.US,D,20060426,000000,3.40703,3.51553,3.40703,3.51553,1843.2483472,0
+LGL.US,D,20060427,000000,3.51553,3.51553,3.51553,3.51553,1612.8423038,0
+LGL.US,D,20060428,000000,3.51119,3.51119,3.47213,3.51119,3686.4966944,0
+LGL.US,D,20060501,000000,3.29852,3.69348,3.29852,3.64574,26035.8829042,0
+LGL.US,D,20060502,000000,3.60234,3.7065,3.60234,3.62404,18662.8895154,0
+LGL.US,D,20060503,000000,3.68914,3.94955,3.68914,3.94955,5760.151085,0
+LGL.US,D,20060504,000000,3.99295,4.05805,3.88879,3.89747,12672.332387,0
+LGL.US,D,20060505,000000,3.81934,3.94955,3.81934,3.92785,3916.9027378,0
+LGL.US,D,20060508,000000,3.86275,3.86275,3.86275,3.86275,1152.030217,0
+LGL.US,D,20060510,000000,3.77594,3.86275,3.68914,3.86275,1843.2483472,0
+LGL.US,D,20060511,000000,3.69348,3.73254,3.66744,3.73254,1612.8423038,0
+LGL.US,D,20060512,000000,3.81934,3.90181,3.73254,3.73688,14054.7686474,0
+LGL.US,D,20060515,000000,3.73254,3.80632,3.62404,3.7716,15667.6109512,0
+LGL.US,D,20060516,000000,3.73254,3.73254,3.60234,3.60234,1612.8423038,0
+LGL.US,D,20060517,000000,3.51553,3.55893,3.43741,3.43741,10368.271953,0
+LGL.US,D,20060519,000000,3.38533,3.38533,3.38533,3.38533,1152.030217,0
+LGL.US,D,20060522,000000,3.39401,3.47213,3.39401,3.47213,8985.8356926,0
+LGL.US,D,20060523,000000,3.51553,3.62404,3.51553,3.58932,5990.5571284,0
+LGL.US,D,20060524,000000,3.55893,3.56327,3.55893,3.56327,2534.4664774,0
+LGL.US,D,20060525,000000,3.56327,3.56327,3.55893,3.55893,460.8120868,0
+LGL.US,D,20060530,000000,3.60234,3.86275,3.60234,3.68914,6681.7752586,0
+LGL.US,D,20060531,000000,3.76726,3.8367,3.76726,3.79764,7142.5873454,0
+LGL.US,D,20060601,000000,3.71084,3.79764,3.71084,3.79764,5068.9329548,0
+LGL.US,D,20060602,000000,3.70216,3.73254,3.60234,3.64574,1152.030217,0
+LGL.US,D,20060606,000000,3.64574,3.64574,3.64574,3.64574,1843.2483472,0
+LGL.US,D,20060608,000000,3.60234,3.60234,3.42873,3.42873,1152.030217,0
+LGL.US,D,20060609,000000,3.55459,3.55459,3.38533,3.42005,1382.4362604,0
+LGL.US,D,20060612,000000,3.45043,3.47213,3.45043,3.47213,11520.30217,0
+LGL.US,D,20060613,000000,3.49383,3.58932,3.49383,3.58064,13363.5505172,0
+LGL.US,D,20060615,000000,3.53723,3.72386,3.50251,3.66744,25344.664774,0
+LGL.US,D,20060616,000000,3.68914,3.94955,3.68914,3.81934,11750.7082134,0
+LGL.US,D,20060619,000000,3.85407,3.85407,3.85407,3.85407,1152.030217,0
+LGL.US,D,20060620,000000,3.73254,3.75424,3.68914,3.75424,2534.4664774,0
+LGL.US,D,20060621,000000,3.64574,3.64574,3.03811,3.25512,85250.236058,0
+LGL.US,D,20060622,000000,3.16832,3.33325,3.16832,3.27682,11289.8961266,0
+LGL.US,D,20060623,000000,3.29852,3.36363,3.29852,3.33759,11289.8961266,0
+LGL.US,D,20060626,000000,3.25512,3.32023,3.21606,3.32023,1152.030217,0
+LGL.US,D,20060627,000000,3.27682,3.29852,3.19002,3.2421,5990.5571284,0
+LGL.US,D,20060628,000000,3.12926,3.12926,3.12926,3.12926,2304.060434,0
+LGL.US,D,20060629,000000,3.22908,3.38533,3.22908,3.38533,6220.9631718,0
+LGL.US,D,20060630,000000,3.38533,3.55025,3.38533,3.55025,30874.4098156,0
+LGL.US,D,20060705,000000,3.42873,3.42873,3.12492,3.27682,13824.362604,0
+LGL.US,D,20060706,000000,3.19002,3.21172,3.19002,3.19002,2764.8725208,0
+LGL.US,D,20060707,000000,3.19002,3.25078,3.18568,3.19002,2764.8725208,0
+LGL.US,D,20060710,000000,3.19002,3.27682,3.19002,3.23342,8525.0236058,0
+LGL.US,D,20060711,000000,3.27682,3.27682,3.23342,3.23342,12672.332387,0
+LGL.US,D,20060712,000000,3.23342,3.32023,3.23342,3.32023,3686.4966944,0
+LGL.US,D,20060717,000000,3.38533,3.38533,3.38533,3.38533,1843.2483472,0
+LGL.US,D,20060720,000000,3.29852,3.29852,3.29852,3.29852,921.6241736,0
+LGL.US,D,20060721,000000,3.21172,3.21172,3.21172,3.21172,1152.030217,0
+LGL.US,D,20060724,000000,3.29852,3.32023,3.2204,3.32023,2304.060434,0
+LGL.US,D,20060725,000000,3.25512,3.25512,3.25512,3.25512,691.2181302,0
+LGL.US,D,20060726,000000,3.25512,3.25512,3.25512,3.25512,1152.030217,0
+LGL.US,D,20060728,000000,3.31155,3.31155,3.14228,3.14662,9677.0538228,0
+LGL.US,D,20060731,000000,3.14662,3.14662,3.14662,3.14662,230.4060434,0
+LGL.US,D,20060802,000000,3.14662,3.14662,3.13794,3.14662,2764.8725208,0
+LGL.US,D,20060804,000000,3.14662,3.14662,3.08586,3.08586,2995.2785642,0
+LGL.US,D,20060807,000000,3.07284,3.07284,3.06416,3.06416,9216.241736,0
+LGL.US,D,20060808,000000,3.10322,3.10322,3.10322,3.10322,691.2181302,0
+LGL.US,D,20060811,000000,3.14662,3.14662,3.08586,3.12058,6681.7752586,0
+LGL.US,D,20060814,000000,3.16832,3.16832,3.08586,3.08586,6681.7752586,0
+LGL.US,D,20060815,000000,3.10756,3.29852,3.10756,3.29852,3456.090651,0
+LGL.US,D,20060816,000000,3.31155,3.46345,3.29852,3.30286,12672.332387,0
+LGL.US,D,20060817,000000,3.33759,3.36363,3.23342,3.36363,1152.030217,0
+LGL.US,D,20060818,000000,3.40703,3.40703,3.40703,3.40703,230.4060434,0
+LGL.US,D,20060822,000000,3.30286,3.47213,3.30286,3.47213,1612.8423038,0
+LGL.US,D,20060825,000000,3.38533,3.38533,3.37665,3.37665,460.8120868,0
+LGL.US,D,20060830,000000,3.29852,3.36363,3.24644,3.36363,3916.9027378,0
+LGL.US,D,20060831,000000,3.32891,3.40703,3.32891,3.40703,1612.8423038,0
+LGL.US,D,20060901,000000,3.40703,3.49817,3.40703,3.49817,1612.8423038,0
+LGL.US,D,20060905,000000,3.50251,3.58064,3.50251,3.58064,1612.8423038,0
+LGL.US,D,20060906,000000,3.47213,3.47213,3.16832,3.32023,22810.1982966,0
+LGL.US,D,20060912,000000,3.36363,3.42873,3.36363,3.42873,2073.6543906,0
+LGL.US,D,20060914,000000,3.38533,3.38533,3.34193,3.34193,1152.030217,0
+LGL.US,D,20060920,000000,3.28116,3.29852,3.28116,3.29852,460.8120868,0
+LGL.US,D,20060922,000000,3.25512,3.25512,3.25512,3.25512,691.2181302,0
+LGL.US,D,20060925,000000,3.21172,3.25512,3.21172,3.25512,691.2181302,0
+LGL.US,D,20060926,000000,3.27682,3.27682,3.27682,3.27682,230.4060434,0
+LGL.US,D,20061002,000000,3.29418,3.29852,3.29418,3.29852,1843.2483472,0
+LGL.US,D,20061003,000000,3.21172,3.21172,3.21172,3.21172,691.2181302,0
+LGL.US,D,20061004,000000,3.27682,3.27682,3.27682,3.27682,691.2181302,0
+LGL.US,D,20061006,000000,3.29852,3.29852,3.29852,3.29852,230.4060434,0
+LGL.US,D,20061009,000000,3.32023,3.34193,3.32023,3.34193,2534.4664774,0
+LGL.US,D,20061010,000000,3.38533,3.42873,3.34193,3.42873,1843.2483472,0
+LGL.US,D,20061011,000000,3.30286,3.30286,3.30286,3.30286,921.6241736,0
+LGL.US,D,20061016,000000,3.25512,3.25512,3.25512,3.25512,1152.030217,0
+LGL.US,D,20061018,000000,3.21172,3.21172,3.16832,3.19436,2764.8725208,0
+LGL.US,D,20061024,000000,3.21172,3.21172,3.14662,3.14662,1612.8423038,0
+LGL.US,D,20061025,000000,3.1987,3.25512,3.1987,3.25512,3225.6846076,0
+LGL.US,D,20061026,000000,3.25512,3.42873,3.25512,3.42873,10137.8659096,0
+LGL.US,D,20061030,000000,3.38533,3.46345,3.29852,3.46345,12902.7384304,0
+LGL.US,D,20061101,000000,3.73254,3.73254,3.39401,3.51553,2764.8725208,0
+LGL.US,D,20061102,000000,3.48949,3.51553,3.43307,3.51553,2073.6543906,0
+LGL.US,D,20061103,000000,3.60234,3.60234,3.47213,3.47213,1152.030217,0
+LGL.US,D,20061106,000000,3.45043,3.47213,3.45043,3.47213,1382.4362604,0
+LGL.US,D,20061107,000000,3.50685,3.50685,3.42873,3.42873,2304.060434,0
+LGL.US,D,20061108,000000,3.51553,3.66744,3.51553,3.66744,8064.211519,0
+LGL.US,D,20061109,000000,3.73254,3.75858,3.73254,3.73254,9677.0538228,0
+LGL.US,D,20061110,000000,3.77594,3.81066,3.75424,3.78896,3916.9027378,0
+LGL.US,D,20061113,000000,3.79764,3.86275,3.71084,3.71084,10368.271953,0
+LGL.US,D,20061114,000000,3.68914,3.68914,3.54591,3.56327,9446.6477794,0
+LGL.US,D,20061117,000000,3.56327,3.60234,3.54157,3.55025,4377.7148246,0
+LGL.US,D,20061120,000000,3.47213,3.55893,3.47213,3.50251,4838.5269114,0
+LGL.US,D,20061127,000000,3.43307,3.46345,3.43307,3.46345,3916.9027378,0
+LGL.US,D,20061129,000000,3.34193,3.38533,3.29852,3.32891,5068.9329548,0
+LGL.US,D,20061130,000000,3.32891,3.32891,3.23342,3.25512,2073.6543906,0
+LGL.US,D,20061201,000000,3.25512,3.25512,3.2204,3.23776,3686.4966944,0
+LGL.US,D,20061204,000000,3.25078,3.25512,3.14662,3.20304,9216.241736,0
+LGL.US,D,20061205,000000,3.15096,3.16832,3.15096,3.1553,4838.5269114,0
+LGL.US,D,20061206,000000,3.15096,3.19002,3.12492,3.177,26957.5070778,0
+LGL.US,D,20061207,000000,3.16398,3.24644,3.16398,3.21172,4608.120868,0
+LGL.US,D,20061208,000000,3.14662,3.24644,3.14662,3.24644,15437.2049078,0
+LGL.US,D,20061211,000000,3.15096,3.20304,3.12058,3.20304,4377.7148246,0
+LGL.US,D,20061212,000000,3.20304,3.32023,3.20304,3.32023,3225.6846076,0
+LGL.US,D,20061213,000000,3.21172,3.29852,3.21172,3.25512,2995.2785642,0
+LGL.US,D,20061214,000000,3.19436,3.24644,3.19002,3.24644,1612.8423038,0
+LGL.US,D,20061215,000000,3.177,3.20304,3.17266,3.17266,2764.8725208,0
+LGL.US,D,20061218,000000,3.16398,3.20304,3.14662,3.14662,3225.6846076,0
+LGL.US,D,20061219,000000,3.10756,3.23776,3.10756,3.1119,5990.5571284,0
+LGL.US,D,20061220,000000,3.14228,3.24644,3.12492,3.12492,5068.9329548,0
+LGL.US,D,20061221,000000,3.12058,3.19002,3.11624,3.12058,12672.332387,0
+LGL.US,D,20061226,000000,3.12492,3.19002,3.10756,3.10756,2764.8725208,0
+LGL.US,D,20061227,000000,3.13794,3.16832,3.08152,3.09888,13593.9565606,0
+LGL.US,D,20061228,000000,3.09888,3.10322,3.03811,3.03811,3686.4966944,0
+LGL.US,D,20061229,000000,3.10322,3.14228,3.02509,3.03811,18202.0774286,0
+LGL.US,D,20070103,000000,3.03811,3.12492,3.03811,3.12492,4377.7148246,0
+LGL.US,D,20070104,000000,3.12492,3.15964,3.08152,3.15964,2073.6543906,0
+LGL.US,D,20070105,000000,3.1336,3.1553,3.12492,3.1553,691.2181302,0
+LGL.US,D,20070108,000000,3.21172,3.23342,3.21172,3.22908,1152.030217,0
+LGL.US,D,20070109,000000,3.22908,3.23342,3.22908,3.23342,3686.4966944,0
+LGL.US,D,20070110,000000,3.23342,3.31589,3.22908,3.31589,8064.211519,0
+LGL.US,D,20070111,000000,3.36363,3.36363,3.36363,3.36363,691.2181302,0
+LGL.US,D,20070117,000000,3.36363,3.40269,3.36363,3.40269,921.6241736,0
+LGL.US,D,20070118,000000,3.29852,3.30286,3.29852,3.30286,460.8120868,0
+LGL.US,D,20070119,000000,3.30286,3.32457,3.30286,3.32023,7142.5873454,0
+LGL.US,D,20070122,000000,3.32023,3.32023,3.32023,3.32023,4377.7148246,0
+LGL.US,D,20070123,000000,3.32023,3.32023,3.16398,3.25512,6912.181302,0
+LGL.US,D,20070124,000000,3.31589,3.36363,3.31589,3.36363,1152.030217,0
+LGL.US,D,20070125,000000,3.40703,3.40703,3.40703,3.40703,7833.8054756,0
+LGL.US,D,20070126,000000,3.36363,3.47213,3.36363,3.47213,12902.7384304,0
+LGL.US,D,20070129,000000,3.41137,3.41137,3.40703,3.40703,1612.8423038,0
+LGL.US,D,20070130,000000,3.38533,3.38533,3.38533,3.38533,3916.9027378,0
+LGL.US,D,20070131,000000,3.34193,3.34193,3.19002,3.19002,10137.8659096,0
+LGL.US,D,20070201,000000,3.25512,3.32023,3.21172,3.32023,5068.9329548,0
+LGL.US,D,20070205,000000,3.34193,3.36363,3.34193,3.36363,5529.7450416,0
+LGL.US,D,20070206,000000,3.36363,3.47213,3.36363,3.40703,7372.9933888,0
+LGL.US,D,20070207,000000,3.34627,3.44609,3.34193,3.44609,2534.4664774,0
+LGL.US,D,20070208,000000,3.28116,3.29418,3.25512,3.27682,2304.060434,0
+LGL.US,D,20070209,000000,3.25512,3.25512,3.08152,3.12926,20506.1378626,0
+LGL.US,D,20070212,000000,3.14662,3.21172,3.14662,3.21172,5068.9329548,0
+LGL.US,D,20070215,000000,3.17266,3.21172,3.15096,3.16832,6912.181302,0
+LGL.US,D,20070216,000000,3.14662,3.20738,3.12926,3.20738,1843.2483472,0
+LGL.US,D,20070220,000000,3.19002,3.21172,3.19002,3.21172,4377.7148246,0
+LGL.US,D,20070221,000000,3.27682,3.27682,3.21172,3.27682,3456.090651,0
+LGL.US,D,20070222,000000,3.29852,3.40703,3.29852,3.40703,7372.9933888,0
+LGL.US,D,20070223,000000,3.45043,3.45043,3.36363,3.36363,2304.060434,0
+LGL.US,D,20070226,000000,3.32023,3.32023,3.32023,3.32023,2534.4664774,0
+LGL.US,D,20070228,000000,3.35929,3.35929,3.21172,3.29418,1843.2483472,0
+LGL.US,D,20070301,000000,3.21172,3.21172,3.21172,3.21172,230.4060434,0
+LGL.US,D,20070302,000000,3.21172,3.21172,3.21172,3.21172,460.8120868,0
+LGL.US,D,20070305,000000,3.21172,3.21172,3.21172,3.21172,1152.030217,0
+LGL.US,D,20070308,000000,3.25512,3.25512,3.25512,3.25512,460.8120868,0
+LGL.US,D,20070313,000000,3.27682,3.27682,3.27682,3.27682,460.8120868,0
+LGL.US,D,20070314,000000,3.32023,3.32023,3.32023,3.32023,460.8120868,0
+LGL.US,D,20070315,000000,3.29418,3.29418,3.25512,3.25512,2304.060434,0
+LGL.US,D,20070319,000000,3.25512,3.25512,3.25512,3.25512,230.4060434,0
+LGL.US,D,20070320,000000,3.25512,3.35061,3.24644,3.35061,4377.7148246,0
+LGL.US,D,20070321,000000,3.36363,4.25336,3.27682,4.12316,66817.752586,0
+LGL.US,D,20070322,000000,4.29676,4.33582,3.68914,3.90615,94696.8838374,0
+LGL.US,D,20070323,000000,3.81934,3.81934,3.69348,3.79764,33639.2823364,0
+LGL.US,D,20070326,000000,3.79764,4.03635,3.69782,4.03635,34330.5004666,0
+LGL.US,D,20070327,000000,3.99295,4.01465,3.86275,3.90615,38938.6213346,0
+LGL.US,D,20070328,000000,3.90615,4.14486,3.90615,4.12316,15898.0169946,0
+LGL.US,D,20070329,000000,4.20562,4.29676,4.12316,4.29242,24423.0406004,0
+LGL.US,D,20070330,000000,4.34016,4.55717,4.34016,4.47905,18202.0774286,0
+LGL.US,D,20070402,000000,4.47471,4.47471,4.41829,4.41829,1612.8423038,0
+LGL.US,D,20070403,000000,4.40961,4.43131,4.40961,4.43131,2304.060434,0
+LGL.US,D,20070404,000000,4.34016,4.34016,3.97125,4.07975,57601.51085,0
+LGL.US,D,20070405,000000,4.11882,4.40527,4.11882,4.23166,16128.423038,0
+LGL.US,D,20070409,000000,4.29676,4.43565,4.25336,4.43565,7603.3994322,0
+LGL.US,D,20070410,000000,4.44867,4.70908,4.44867,4.67002,23731.8224702,0
+LGL.US,D,20070411,000000,4.68304,5.01289,4.68304,4.96949,31104.815859,0
+LGL.US,D,20070412,000000,4.98251,5.29066,4.98251,5.21688,47694.0509838,0
+LGL.US,D,20070413,000000,5.20386,5.28632,5.20386,5.2299,97692.1624016,0
+LGL.US,D,20070416,000000,5.30802,5.70732,5.14309,5.51201,45620.3965932,0
+LGL.US,D,20070417,000000,5.51201,5.59881,5.51201,5.59881,16589.2351248,0
+LGL.US,D,20070418,000000,5.51201,5.66825,5.44691,5.66391,9907.4598662,0
+LGL.US,D,20070419,000000,5.62919,5.81148,5.62919,5.76374,6681.7752586,0
+LGL.US,D,20070420,000000,5.72902,5.88092,5.72902,5.84186,10137.8659096,0
+LGL.US,D,20070423,000000,5.86356,5.92432,5.79846,5.79846,7833.8054756,0
+LGL.US,D,20070424,000000,5.79846,5.79846,5.53371,5.65957,15898.0169946,0
+LGL.US,D,20070426,000000,5.63787,5.65957,5.55541,5.59447,17050.0472116,0
+LGL.US,D,20070427,000000,5.55541,5.77242,5.55541,5.64221,13363.5505172,0
+LGL.US,D,20070430,000000,5.63787,5.75072,5.57711,5.75072,21658.1680796,0
+LGL.US,D,20070501,000000,5.64221,5.72902,5.64221,5.72902,3686.4966944,0
+LGL.US,D,20070502,000000,5.72902,5.77242,5.68561,5.70732,9216.241736,0
+LGL.US,D,20070503,000000,5.70732,5.72902,5.53371,5.72902,20506.1378626,0
+LGL.US,D,20070504,000000,5.64221,5.66391,5.62051,5.64221,33869.6883798,0
+LGL.US,D,20070507,000000,5.62051,5.65957,5.60315,5.64221,26957.5070778,0
+LGL.US,D,20070508,000000,5.61617,5.68127,5.59881,5.68127,34791.3125534,0
+LGL.US,D,20070509,000000,5.66391,5.83752,5.66391,5.79412,19354.1076456,0
+LGL.US,D,20070510,000000,5.70732,5.83752,5.68561,5.68561,11059.4900832,0
+LGL.US,D,20070511,000000,5.72902,5.79412,5.59881,5.716,7833.8054756,0
+LGL.US,D,20070514,000000,5.64221,5.65957,5.53371,5.64221,40551.4636384,0
+LGL.US,D,20070515,000000,5.70732,5.70732,5.60315,5.62485,69582.6251068,0
+LGL.US,D,20070516,000000,5.62051,5.66391,5.55541,5.55541,11520.30217,0
+LGL.US,D,20070517,000000,5.55107,5.57277,5.53371,5.55541,22810.1982966,0
+LGL.US,D,20070518,000000,5.53371,5.62051,5.53371,5.55541,1843.2483472,0
+LGL.US,D,20070521,000000,5.53371,5.61617,5.44691,5.50767,15206.7988644,0
+LGL.US,D,20070522,000000,5.53371,5.55541,5.45125,5.55541,8064.211519,0
+LGL.US,D,20070523,000000,5.62051,5.62051,5.51201,5.55541,26035.8829042,0
+LGL.US,D,20070524,000000,5.55541,5.64221,5.46861,5.46861,7142.5873454,0
+LGL.US,D,20070525,000000,5.53371,5.98943,5.53371,5.92432,16128.423038,0
+LGL.US,D,20070529,000000,5.96773,6.09793,5.90262,6.03283,23962.2285136,0
+LGL.US,D,20070530,000000,5.98943,6.03283,5.98943,6.02849,4147.3087812,0
+LGL.US,D,20070531,000000,6.03283,6.03283,5.98943,6.02849,10598.6779964,0
+LGL.US,D,20070601,000000,6.04151,6.04151,6.03717,6.04151,7142.5873454,0
+LGL.US,D,20070604,000000,6.04585,6.64045,6.04151,6.53629,18432.483472,0
+LGL.US,D,20070605,000000,6.63611,6.63611,6.48855,6.51025,11289.8961266,0
+LGL.US,D,20070606,000000,6.55365,6.55365,6.51459,6.55365,1612.8423038,0
+LGL.US,D,20070607,000000,6.54931,6.54931,6.29324,6.29324,4838.5269114,0
+LGL.US,D,20070608,000000,6.29758,6.42344,6.29324,6.38004,2073.6543906,0
+LGL.US,D,20070611,000000,6.51025,6.64045,6.51025,6.59705,8525.0236058,0
+LGL.US,D,20070612,000000,6.59705,6.59705,6.53195,6.53195,3456.090651,0
+LGL.US,D,20070613,000000,6.51459,6.51459,6.46684,6.46684,9216.241736,0
+LGL.US,D,20070614,000000,6.42344,6.42344,3.04245,6.05453,12902.7384304,0
+LGL.US,D,20070615,000000,5.96773,5.96773,5.77242,5.77242,10598.6779964,0
+LGL.US,D,20070618,000000,5.68561,5.72902,5.64221,5.72902,7603.3994322,0
+LGL.US,D,20070620,000000,5.59881,5.59881,5.59881,5.59881,921.6241736,0
+LGL.US,D,20070621,000000,5.55541,5.55541,5.53371,5.55107,2534.4664774,0
+LGL.US,D,20070622,000000,5.53371,5.53371,5.53371,5.53371,4147.3087812,0
+LGL.US,D,20070625,000000,5.59881,5.59881,5.53371,5.54239,3686.4966944,0
+LGL.US,D,20070626,000000,5.53371,5.55107,5.53371,5.53371,12211.5203002,0
+LGL.US,D,20070628,000000,5.59881,5.59881,5.59881,5.59881,230.4060434,0
+LGL.US,D,20070629,000000,5.59881,5.59881,5.55541,5.55541,460.8120868,0
+LGL.US,D,20070702,000000,5.53371,5.54673,5.53371,5.53371,8985.8356926,0
+LGL.US,D,20070705,000000,5.53371,5.53371,5.53371,5.53371,1152.030217,0
+LGL.US,D,20070706,000000,5.49031,5.55541,5.49031,5.52069,1152.030217,0
+LGL.US,D,20070709,000000,5.53371,5.59881,5.53371,5.59881,921.6241736,0
+LGL.US,D,20070710,000000,5.64221,5.64221,5.64221,5.64221,1382.4362604,0
+LGL.US,D,20070716,000000,5.55541,5.62051,5.53371,5.53371,7372.9933888,0
+LGL.US,D,20070717,000000,5.53371,5.53371,5.53371,5.53371,691.2181302,0
+LGL.US,D,20070720,000000,5.53371,5.53371,5.53371,5.53371,4377.7148246,0
+LGL.US,D,20070723,000000,5.52069,5.52069,5.51201,5.51201,5068.9329548,0
+LGL.US,D,20070724,000000,5.49031,5.49031,5.48597,5.49031,26496.694991,0
+LGL.US,D,20070725,000000,5.44691,5.44691,5.295,5.4252,2073.6543906,0
+LGL.US,D,20070726,000000,5.3818,5.40784,5.37312,5.37312,921.6241736,0
+LGL.US,D,20070730,000000,5.37312,5.39916,5.37312,5.39916,460.8120868,0
+LGL.US,D,20070731,000000,5.44691,5.46861,5.4252,5.4252,1152.030217,0
+LGL.US,D,20070802,000000,5.3818,5.3818,5.3818,5.3818,1152.030217,0
+LGL.US,D,20070806,000000,5.3818,5.3818,5.37312,5.37312,1843.2483472,0
+LGL.US,D,20070807,000000,5.3818,5.3818,5.3818,5.3818,230.4060434,0
+LGL.US,D,20070808,000000,5.3384,5.3384,5.3384,5.3384,460.8120868,0
+LGL.US,D,20070809,000000,5.295,5.295,5.2516,5.2516,691.2181302,0
+LGL.US,D,20070814,000000,5.33406,5.33406,5.2082,5.2082,2534.4664774,0
+LGL.US,D,20070815,000000,5.05629,5.07799,4.99119,5.07799,7372.9933888,0
+LGL.US,D,20070817,000000,4.99987,4.99987,4.99987,4.99987,460.8120868,0
+LGL.US,D,20070820,000000,4.99119,4.99119,4.96081,4.96081,2995.2785642,0
+LGL.US,D,20070821,000000,4.90439,4.96949,4.62227,4.70908,5068.9329548,0
+LGL.US,D,20070822,000000,4.70474,4.70908,4.70474,4.70908,1382.4362604,0
+LGL.US,D,20070823,000000,4.66568,4.66568,4.66568,4.66568,230.4060434,0
+LGL.US,D,20070827,000000,4.73078,4.86098,4.44867,4.86098,10598.6779964,0
+LGL.US,D,20070828,000000,4.92609,5.07799,4.92609,5.05629,2534.4664774,0
+LGL.US,D,20070830,000000,5.12139,5.12139,5.12139,5.12139,460.8120868,0
+LGL.US,D,20070904,000000,5.05629,5.05629,5.05629,5.05629,691.2181302,0
+LGL.US,D,20070905,000000,5.12139,5.12139,5.12139,5.12139,230.4060434,0
+LGL.US,D,20070906,000000,5.09969,5.09969,5.09969,5.09969,230.4060434,0
+LGL.US,D,20070907,000000,4.99119,4.99119,4.81758,4.88268,3225.6846076,0
+LGL.US,D,20070910,000000,4.77418,4.90439,4.77418,4.90439,1612.8423038,0
+LGL.US,D,20070911,000000,4.94779,4.94779,4.94779,4.94779,691.2181302,0
+LGL.US,D,20070913,000000,4.88268,4.88268,4.62227,4.62227,2304.060434,0
+LGL.US,D,20070914,000000,4.57887,4.62227,4.57887,4.62227,691.2181302,0
+LGL.US,D,20070917,000000,4.55717,4.55717,4.55717,4.55717,460.8120868,0
+LGL.US,D,20070918,000000,4.51377,4.60057,4.51377,4.60057,460.8120868,0
+LGL.US,D,20070920,000000,4.54849,4.54849,4.54849,4.54849,460.8120868,0
+LGL.US,D,20070921,000000,4.48339,4.66568,4.32714,4.66568,6681.7752586,0
+LGL.US,D,20070924,000000,4.60057,4.60057,4.29676,4.44867,16819.6411682,0
+LGL.US,D,20070925,000000,4.44867,4.45301,4.44867,4.45301,5299.3389982,0
+LGL.US,D,20070927,000000,4.42697,4.42697,4.31846,4.42697,5529.7450416,0
+LGL.US,D,20071001,000000,4.60057,4.73078,4.60057,4.73078,8064.211519,0
+LGL.US,D,20071008,000000,4.66568,4.66568,4.53547,4.55717,4377.7148246,0
+LGL.US,D,20071009,000000,4.49207,4.55717,4.42697,4.55717,1382.4362604,0
+LGL.US,D,20071010,000000,4.62227,4.62227,4.55717,4.55717,2304.060434,0
+LGL.US,D,20071012,000000,4.49207,4.49207,4.49207,4.49207,2995.2785642,0
+LGL.US,D,20071015,000000,4.44867,4.55717,4.44867,4.55717,460.8120868,0
+LGL.US,D,20071017,000000,4.47037,4.47037,4.47037,4.47037,460.8120868,0
+LGL.US,D,20071022,000000,4.42697,4.42697,4.42697,4.42697,460.8120868,0
+LGL.US,D,20071023,000000,4.38357,4.38357,4.38357,4.38357,230.4060434,0
+LGL.US,D,20071026,000000,4.42697,4.42697,4.42697,4.42697,1152.030217,0
+LGL.US,D,20071029,000000,4.34016,4.34016,4.34016,4.34016,2534.4664774,0
+LGL.US,D,20071031,000000,4.40527,4.42697,4.34016,4.40527,1612.8423038,0
+LGL.US,D,20071102,000000,4.36186,4.40527,2.93395,3.99295,21888.574123,0
+LGL.US,D,20071105,000000,3.95389,3.95389,3.94955,3.94955,921.6241736,0
+LGL.US,D,20071106,000000,3.88445,3.94087,3.77594,3.94087,9216.241736,0
+LGL.US,D,20071107,000000,3.86275,4.18826,3.86275,3.97125,7833.8054756,0
+LGL.US,D,20071108,000000,3.94955,3.97125,3.90615,3.97125,3225.6846076,0
+LGL.US,D,20071109,000000,3.90615,4.01465,3.90615,4.01465,1843.2483472,0
+LGL.US,D,20071114,000000,3.97125,3.97125,3.91049,3.91049,1152.030217,0
+LGL.US,D,20071115,000000,3.86275,3.86275,3.45043,3.45043,4377.7148246,0
+LGL.US,D,20071116,000000,3.38967,3.45043,3.19002,3.19002,8525.0236058,0
+LGL.US,D,20071119,000000,3.21172,3.21172,3.21172,3.21172,460.8120868,0
+LGL.US,D,20071120,000000,3.25512,3.25512,2.41747,2.47823,9216.241736,0
+LGL.US,D,20071121,000000,2.69958,2.89055,2.69958,2.83413,5299.3389982,0
+LGL.US,D,20071123,000000,2.7777,2.88621,2.7777,2.82111,1612.8423038,0
+LGL.US,D,20071127,000000,2.86451,2.86451,2.86451,2.86451,2764.8725208,0
+LGL.US,D,20071128,000000,2.86451,3.03811,2.86451,3.03811,4147.3087812,0
+LGL.US,D,20071130,000000,2.99471,3.03811,2.99471,3.03811,1843.2483472,0
+LGL.US,D,20071203,000000,2.95131,3.01641,2.95131,3.01641,691.2181302,0
+LGL.US,D,20071206,000000,2.95131,2.95131,2.94263,2.94263,1152.030217,0
+LGL.US,D,20071207,000000,2.90791,2.90791,2.90791,2.90791,230.4060434,0
+LGL.US,D,20071210,000000,2.84281,2.90791,2.84281,2.90791,7372.9933888,0
+LGL.US,D,20071211,000000,2.88621,3.03811,2.88621,2.95131,28800.755425,0
+LGL.US,D,20071212,000000,2.91225,2.91225,2.86451,2.86451,9216.241736,0
+LGL.US,D,20071214,000000,2.84715,2.85583,2.67354,2.67354,4838.5269114,0
+LGL.US,D,20071220,000000,2.756,2.92961,2.756,2.92961,6912.181302,0
+LGL.US,D,20071221,000000,2.99471,3.05982,2.99471,3.05982,691.2181302,0
+LGL.US,D,20071224,000000,3.12492,3.19002,3.12492,3.16832,3225.6846076,0
+LGL.US,D,20071226,000000,3.23342,3.23342,3.23342,3.23342,691.2181302,0
+LGL.US,D,20071227,000000,3.16832,3.16832,2.99471,2.99471,4147.3087812,0
+LGL.US,D,20071228,000000,2.95131,2.95131,2.82111,2.82111,3456.090651,0
+LGL.US,D,20071231,000000,2.7777,2.95131,2.7777,2.95131,3225.6846076,0
+LGL.US,D,20080103,000000,2.95131,2.95131,2.81243,2.82111,20506.1378626,0
+LGL.US,D,20080104,000000,2.756,2.756,2.7126,2.7126,4303.984890712,0
+LGL.US,D,20080107,000000,2.82111,2.95131,2.82111,2.88621,1843.2483472,0
+LGL.US,D,20080108,000000,2.84281,2.90791,2.84281,2.90791,460.8120868,0
+LGL.US,D,20080109,000000,2.84281,2.84281,2.6909,2.6909,1843.2483472,0
+LGL.US,D,20080110,000000,2.756,2.82111,2.756,2.82111,2995.2785642,0
+LGL.US,D,20080114,000000,2.82111,2.82111,2.82111,2.82111,1152.030217,0
+LGL.US,D,20080115,000000,2.7126,3.16832,2.7126,3.16832,7603.3994322,0
+LGL.US,D,20080117,000000,3.08586,3.42873,3.08586,3.38533,10829.0840398,0
+LGL.US,D,20080118,000000,3.47213,3.49383,3.47213,3.49383,4608.120868,0
+LGL.US,D,20080122,000000,3.40703,3.47213,3.34193,3.47213,1382.4362604,0
+LGL.US,D,20080124,000000,3.40703,3.49383,3.08152,3.49383,6912.181302,0
+LGL.US,D,20080130,000000,3.42873,3.49383,3.42873,3.49383,460.8120868,0
+LGL.US,D,20080131,000000,3.53723,3.53723,3.40703,3.47213,1612.8423038,0
+LGL.US,D,20080201,000000,3.47213,3.71084,3.47213,3.71084,9677.0538228,0
+LGL.US,D,20080205,000000,3.69348,3.71084,3.60234,3.71084,2534.4664774,0
+LGL.US,D,20080206,000000,3.75424,3.7933,3.68914,3.7933,921.6241736,0
+LGL.US,D,20080208,000000,3.81934,3.81934,3.81934,3.81934,230.4060434,0
+LGL.US,D,20080211,000000,3.75424,3.79764,3.75424,3.77594,691.2181302,0
+LGL.US,D,20080212,000000,3.7933,3.79764,3.7933,3.79764,1152.030217,0
+LGL.US,D,20080213,000000,3.78462,3.79764,3.78462,3.79764,460.8120868,0
+LGL.US,D,20080214,000000,3.83236,3.88879,3.83236,3.88879,1612.8423038,0
+LGL.US,D,20080215,000000,3.84105,3.84105,3.84105,3.84105,230.4060434,0
+LGL.US,D,20080219,000000,3.94955,3.94955,3.92351,3.92351,1382.4362604,0
+LGL.US,D,20080220,000000,3.96691,3.97125,3.96691,3.97125,1152.030217,0
+LGL.US,D,20080221,000000,3.90615,3.96257,3.90615,3.96257,1843.2483472,0
+LGL.US,D,20080222,000000,4.01465,6.03283,4.01465,4.16656,8755.4296492,0
+LGL.US,D,20080225,000000,4.1709,4.49207,4.1709,4.49207,5760.151085,0
+LGL.US,D,20080226,000000,4.47037,4.47037,4.47037,4.47037,1152.030217,0
+LGL.US,D,20080227,000000,4.44867,4.44867,4.38357,4.38357,1382.4362604,0
+LGL.US,D,20080228,000000,4.43565,4.44867,4.43565,4.44867,1843.2483472,0
+LGL.US,D,20080229,000000,4.31846,4.44867,4.25336,4.44867,1843.2483472,0
+LGL.US,D,20080303,000000,4.43131,4.44867,4.36186,4.44867,13363.5505172,0
+LGL.US,D,20080304,000000,4.34016,4.34016,4.34016,4.34016,1152.030217,0
+LGL.US,D,20080305,000000,4.34016,4.34016,4.16656,4.20996,7603.3994322,0
+LGL.US,D,20080306,000000,4.14486,4.1492,3.52421,3.58064,15437.2049078,0
+LGL.US,D,20080307,000000,3.64574,3.75424,3.64574,3.7499,2764.8725208,0
+LGL.US,D,20080312,000000,3.68914,3.79764,3.68914,3.79764,921.6241736,0
+LGL.US,D,20080317,000000,3.73254,3.79764,3.73254,3.79764,1152.030217,0
+LGL.US,D,20080319,000000,3.73254,3.73254,3.34193,3.40703,5299.3389982,0
+LGL.US,D,20080320,000000,3.34193,3.34193,3.27682,3.34193,1152.030217,0
+LGL.US,D,20080325,000000,3.27682,3.27682,3.14662,3.27682,1843.2483472,0
+LGL.US,D,20080327,000000,3.34193,3.75858,3.34193,3.68914,6220.9631718,0
+LGL.US,D,20080403,000000,3.66744,3.68914,3.66744,3.68914,460.8120868,0
+LGL.US,D,20080404,000000,3.62404,3.68914,3.62404,3.68914,691.2181302,0
+LGL.US,D,20080407,000000,3.68914,3.68914,3.58064,3.58064,1152.030217,0
+LGL.US,D,20080411,000000,3.55893,3.55893,3.55893,3.55893,460.8120868,0
+LGL.US,D,20080416,000000,3.5763,3.5763,3.47213,3.47213,691.2181302,0
+LGL.US,D,20080422,000000,3.47213,3.47213,3.47213,3.47213,1271.841359568,0
+LGL.US,D,20080424,000000,3.40703,3.40703,2.82111,3.01207,8755.4296492,0
+LGL.US,D,20080428,000000,2.92527,3.27682,2.92527,3.27682,12515.656277488,0
+LGL.US,D,20080507,000000,3.21172,3.21172,3.21172,3.21172,460.8120868,0
+LGL.US,D,20080519,000000,3.14662,3.14662,2.82111,3.08152,5529.7450416,0
+LGL.US,D,20080520,000000,3.01641,3.01641,3.01641,3.01641,230.4060434,0
+LGL.US,D,20080523,000000,3.02075,3.02075,2.95131,2.96867,3225.6846076,0
+LGL.US,D,20080528,000000,2.98169,2.99471,2.98169,2.99471,2304.060434,0
+LGL.US,D,20080530,000000,3.04245,3.21172,3.03811,3.21172,4456.052879356,0
+LGL.US,D,20080604,000000,3.21172,3.21172,3.21172,3.21172,1269.537299134,0
+LGL.US,D,20080605,000000,3.20738,3.38099,2.97301,2.97301,16414.126531816,0
+LGL.US,D,20080606,000000,2.90791,2.90791,2.90791,2.90791,230.4060434,0
+LGL.US,D,20080609,000000,2.92527,3.51553,2.92527,3.51553,5760.151085,0
+LGL.US,D,20080610,000000,3.55025,3.55025,3.51553,3.55025,1382.4362604,0
+LGL.US,D,20080611,000000,3.48515,3.55893,3.40269,3.55893,3456.090651,0
+LGL.US,D,20080612,000000,3.55893,3.58064,3.55893,3.58064,2995.2785642,0
+LGL.US,D,20080613,000000,3.62404,3.62404,3.62404,3.62404,230.4060434,0
+LGL.US,D,20080618,000000,3.73254,3.79764,3.73254,3.79764,460.8120868,0
+LGL.US,D,20080619,000000,3.64574,3.64574,3.64574,3.64574,230.4060434,0
+LGL.US,D,20080625,000000,3.64574,3.64574,3.64574,3.64574,1382.4362604,0
+LGL.US,D,20080630,000000,3.65876,3.65876,3.65876,3.65876,230.4060434,0
+LGL.US,D,20080701,000000,3.64574,3.64574,3.55893,3.55893,1382.4362604,0
+LGL.US,D,20080702,000000,3.48515,3.48515,3.48515,3.48515,460.8120868,0
+LGL.US,D,20080703,000000,3.47213,3.47213,3.20738,3.20738,2304.060434,0
+LGL.US,D,20080707,000000,3.12058,3.12058,3.12058,3.12058,230.4060434,0
+LGL.US,D,20080708,000000,3.05982,3.05982,3.05982,3.05982,460.8120868,0
+LGL.US,D,20080709,000000,2.95131,2.95131,2.95131,2.95131,460.8120868,0
+LGL.US,D,20080710,000000,2.86451,2.86451,2.86451,2.86451,230.4060434,0
+LGL.US,D,20080711,000000,2.86451,2.86451,2.86451,2.86451,230.4060434,0
+LGL.US,D,20080714,000000,2.99471,3.42873,2.88187,2.90791,65550.5193473,0
+LGL.US,D,20080715,000000,2.82111,2.86451,2.34369,2.6041,10137.8659096,0
+LGL.US,D,20080716,000000,2.55636,2.55636,2.55636,2.55636,691.2181302,0
+LGL.US,D,20080717,000000,2.539,2.97301,2.539,2.97301,4377.7148246,0
+LGL.US,D,20080718,000000,2.99471,3.25512,2.93829,3.25512,1843.2483472,0
+LGL.US,D,20080722,000000,3.29852,3.29852,3.29852,3.29852,230.4060434,0
+LGL.US,D,20080723,000000,3.34193,3.34193,3.29852,3.34193,691.2181302,0
+LGL.US,D,20080728,000000,3.25512,3.25512,3.15964,3.16832,921.6241736,0
+LGL.US,D,20080729,000000,3.16832,3.16832,2.7343,2.92961,2764.8725208,0
+LGL.US,D,20080730,000000,2.84281,2.84281,2.84281,2.84281,230.4060434,0
+LGL.US,D,20080731,000000,2.756,2.756,2.756,2.756,691.2181302,0
+LGL.US,D,20080808,000000,2.82111,2.82111,2.82111,2.82111,914.711992298,0
+LGL.US,D,20080814,000000,2.82111,2.83847,2.82111,2.83847,1843.2483472,0
+LGL.US,D,20080905,000000,2.6909,2.6909,2.61712,2.61712,691.2181302,0
+LGL.US,D,20080908,000000,2.7343,2.7343,2.7343,2.7343,661.265344558,0
+LGL.US,D,20080909,000000,2.73864,2.73864,2.7343,2.7343,1382.4362604,0
+LGL.US,D,20080910,000000,2.6475,2.6475,2.6475,2.6475,691.2181302,0
+LGL.US,D,20080916,000000,2.6258,2.6258,2.49559,2.49559,1152.030217,0
+LGL.US,D,20080917,000000,2.57806,2.57806,2.57806,2.57806,230.4060434,0
+LGL.US,D,20080919,000000,2.49559,2.49559,2.38709,2.38709,921.6241736,0
+LGL.US,D,20080922,000000,2.38709,2.38709,2.38709,2.38709,460.8120868,0
+LGL.US,D,20080923,000000,2.25689,2.25689,2.25689,2.25689,2304.060434,0
+LGL.US,D,20080924,000000,2.34369,2.34369,2.34369,2.34369,4147.3087812,0
+LGL.US,D,20080925,000000,2.25689,2.25689,2.25689,2.25689,460.8120868,0
+LGL.US,D,20080926,000000,2.28293,2.28293,2.27859,2.27859,2534.4664774,0
+LGL.US,D,20080930,000000,2.17008,2.17008,2.17008,2.17008,460.8120868,0
+LGL.US,D,20081006,000000,2.21348,2.21348,2.17008,2.17008,2534.4664774,0
+LGL.US,D,20081007,000000,2.17008,2.17008,2.17008,2.17008,1382.4362604,0
+LGL.US,D,20081010,000000,2.08328,2.17008,2.08328,2.17008,691.2181302,0
+LGL.US,D,20081021,000000,2.09196,2.09196,2.09196,2.09196,230.4060434,0
+LGL.US,D,20081027,000000,2.05724,2.08328,1.83155,1.83155,6451.3692152,0
+LGL.US,D,20081028,000000,1.86627,1.90967,1.86627,1.87495,2073.6543906,0
+LGL.US,D,20081029,000000,1.95307,2.118,1.95307,2.11366,2995.2785642,0
+LGL.US,D,20081030,000000,1.97477,2.06158,1.84457,1.84457,2304.060434,0
+LGL.US,D,20081031,000000,1.95307,1.95307,1.95307,1.95307,230.4060434,0
+LGL.US,D,20081103,000000,1.86627,1.86627,1.86627,1.86627,460.8120868,0
+LGL.US,D,20081104,000000,1.77947,1.79683,1.77513,1.77513,2764.8725208,0
+LGL.US,D,20081105,000000,1.69266,1.71436,1.60586,1.70134,3928.42303997,0
+LGL.US,D,20081106,000000,1.60586,1.66662,1.47566,1.47566,1382.4362604,0
+LGL.US,D,20081107,000000,1.38885,1.38885,1.01126,1.12844,7372.9933888,0
+LGL.US,D,20081110,000000,1.19355,1.25865,1.15014,1.23695,11059.4900832,0
+LGL.US,D,20081111,000000,1.21525,1.25431,1.21525,1.25431,5506.70443726,0
+LGL.US,D,20081112,000000,1.21525,1.21525,1.21525,1.21525,2304.060434,0
+LGL.US,D,20081117,000000,1.19355,1.19355,1.15014,1.15014,10598.6779964,0
+LGL.US,D,20081118,000000,1.15014,1.15014,1.01994,1.05466,2995.2785642,0
+LGL.US,D,20081121,000000,1.01994,1.01994,1.01994,1.01994,460.8120868,0
+LGL.US,D,20081128,000000,0.933135,0.933135,0.52082,0.668385,5990.5571284,0
+LGL.US,D,20081201,000000,0.737828,0.737828,0.694426,0.737828,7366.081207498,0
+LGL.US,D,20081202,000000,0.694426,0.694426,0.694426,0.694426,1142.813975264,0
+LGL.US,D,20081205,000000,0.768209,0.78123,0.768209,0.78123,2534.4664774,0
+LGL.US,D,20081208,000000,0.80293,0.933135,0.80293,0.933135,5177.223795198,0
+LGL.US,D,20081210,000000,0.902754,0.902754,0.889734,0.889734,845.590179278,0
+LGL.US,D,20081211,000000,0.846332,0.846332,0.80727,0.80727,921.6241736,0
+LGL.US,D,20081212,000000,0.80727,0.80727,0.80727,0.80727,5068.9329548,0
+LGL.US,D,20081215,000000,0.78123,0.78123,0.694426,0.694426,1843.2483472,0
+LGL.US,D,20081216,000000,0.763869,0.776889,0.759529,0.776889,1152.030217,0
+LGL.US,D,20081217,000000,0.729148,0.78123,0.729148,0.78123,1843.2483472,0
+LGL.US,D,20081218,000000,0.720467,0.720467,0.716127,0.716127,1152.030217,0
+LGL.US,D,20081219,000000,0.772549,0.78123,0.772549,0.78123,2343.229461378,0
+LGL.US,D,20081222,000000,0.78123,0.78123,0.694426,0.694426,460.8120868,0
+LGL.US,D,20081226,000000,0.659705,0.668385,0.434016,0.664045,6914.485362434,0
+LGL.US,D,20081229,000000,0.624984,0.624984,0.54252,0.607623,17895.637390878,0
+LGL.US,D,20081230,000000,0.572902,0.824631,0.572902,0.824631,13741.416428376,0
+LGL.US,D,20081231,000000,0.859352,0.859352,0.768209,0.846332,5760.151085,0
+LGL.US,D,20090102,000000,0.824631,0.989557,0.824631,0.902754,9515.76959242,0
+LGL.US,D,20090106,000000,0.868033,0.868033,0.80293,0.80293,1843.2483472,0
+LGL.US,D,20090108,000000,0.78991,0.78991,0.724807,0.724807,1152.030217,0
+LGL.US,D,20090112,000000,0.742168,0.742168,0.742168,0.742168,9677.0538228,0
+LGL.US,D,20090114,000000,0.742168,0.742168,0.659705,0.659705,2419.2634557,0
+LGL.US,D,20090120,000000,0.651025,0.651025,0.651025,0.651025,230.4060434,0
+LGL.US,D,20090122,000000,0.651025,0.651025,0.651025,0.651025,1804.079319822,0
+LGL.US,D,20090127,000000,0.672725,0.672725,0.672725,0.672725,2073.6543906,0
+LGL.US,D,20090128,000000,0.651025,0.651025,0.651025,0.651025,230.4060434,0
+LGL.US,D,20090206,000000,0.659705,0.659705,0.659705,0.659705,460.8120868,0
+LGL.US,D,20090210,000000,0.672725,0.672725,0.672725,0.672725,470.028328536,0
+LGL.US,D,20090213,000000,0.672725,0.672725,0.672725,0.672725,382.474032044,0
+LGL.US,D,20090217,000000,0.672725,0.672725,0.672725,0.672725,460.8120868,0
+LGL.US,D,20090218,000000,0.694426,0.694426,0.694426,0.694426,460.8120868,0
+LGL.US,D,20090220,000000,0.716127,0.729148,0.716127,0.729148,921.6241736,0
+LGL.US,D,20090223,000000,0.78123,0.811611,0.78123,0.79425,2534.4664774,0
+LGL.US,D,20090225,000000,0.768209,0.768209,0.768209,0.768209,230.4060434,0
+LGL.US,D,20090227,000000,0.79425,0.80293,0.79425,0.80293,921.6241736,0
+LGL.US,D,20090303,000000,0.78123,0.78123,0.78123,0.78123,460.8120868,0
+LGL.US,D,20090305,000000,0.768209,0.768209,0.768209,0.768209,230.4060434,0
+LGL.US,D,20090309,000000,0.768209,0.78123,0.768209,0.78123,460.8120868,0
+LGL.US,D,20090311,000000,0.703107,0.746508,0.681406,0.681406,5999.773370136,0
+LGL.US,D,20090312,000000,0.646684,0.646684,0.512139,0.559881,15506.32672082,0
+LGL.US,D,20090313,000000,0.607623,0.685746,0.568561,0.685746,8414.428704968,0
+LGL.US,D,20090316,000000,0.664045,0.698766,0.664045,0.698766,691.2181302,0
+LGL.US,D,20090317,000000,0.664045,0.733488,0.664045,0.733488,1152.030217,0
+LGL.US,D,20090318,000000,0.698766,0.698766,0.646684,0.646684,1152.030217,0
+LGL.US,D,20090319,000000,0.642344,0.698766,0.642344,0.698766,1152.030217,0
+LGL.US,D,20090320,000000,0.651025,0.651025,0.651025,0.651025,230.4060434,0
+LGL.US,D,20090323,000000,0.685746,0.685746,0.651025,0.651025,1152.030217,0
+LGL.US,D,20090324,000000,0.685746,0.685746,0.685746,0.685746,460.8120868,0
+LGL.US,D,20090325,000000,0.716127,0.716127,0.716127,0.716127,384.778092478,0
+LGL.US,D,20090326,000000,0.720467,0.755189,0.720467,0.755189,2822.47403165,0
+LGL.US,D,20090327,000000,0.759529,0.759529,0.759529,0.759529,230.4060434,0
+LGL.US,D,20090330,000000,0.759529,0.759529,0.759529,0.759529,4838.5269114,0
+LGL.US,D,20090331,000000,0.78991,0.78991,0.78557,0.78991,921.6241736,0
+LGL.US,D,20090401,000000,0.79425,0.79425,0.79425,0.79425,230.4060434,0
+LGL.US,D,20090402,000000,0.80293,0.80293,0.80293,0.80293,230.4060434,0
+LGL.US,D,20090403,000000,0.80293,0.946156,0.80293,0.946156,1382.4362604,0
+LGL.US,D,20090406,000000,0.894074,0.894074,0.894074,0.894074,230.4060434,0
+LGL.US,D,20090413,000000,0.859352,0.859352,0.859352,0.859352,460.8120868,0
+LGL.US,D,20090414,000000,0.755189,0.911434,0.737828,0.859352,11981.1142568,0
+LGL.US,D,20090417,000000,0.946156,1.24997,0.911434,1.24997,42878.56467674,0
+LGL.US,D,20090420,000000,1.35413,1.95307,1.29337,1.62756,43281.77525269,0
+LGL.US,D,20090421,000000,1.67096,1.78815,1.60586,1.70568,16358.8290814,0
+LGL.US,D,20090422,000000,1.77947,1.86193,1.60586,1.73607,19584.513689,0
+LGL.US,D,20090423,000000,1.48868,1.63624,1.22393,1.57114,14976.392821,0
+LGL.US,D,20090424,000000,1.49302,1.54076,1.35847,1.54076,7677.129366088,0
+LGL.US,D,20090427,000000,1.61888,1.85759,1.56246,1.56246,5529.7450416,0
+LGL.US,D,20090428,000000,1.43659,1.74475,1.43659,1.66228,8755.4296492,0
+LGL.US,D,20090504,000000,1.51906,1.59718,1.47566,1.47566,7094.202076286,0
+LGL.US,D,20090505,000000,1.46264,1.5234,1.44527,1.45395,4838.5269114,0
+LGL.US,D,20090507,000000,1.47566,1.86627,1.36715,1.55812,18202.0774286,0
+LGL.US,D,20090508,000000,1.51038,1.55812,1.49302,1.55812,1260.321057398,0
+LGL.US,D,20090511,000000,1.56246,1.56246,1.55812,1.55812,2073.6543906,0
+LGL.US,D,20090512,000000,1.47566,1.62322,1.34111,1.34979,6488.234182144,0
+LGL.US,D,20090513,000000,1.43225,1.43225,1.34545,1.36281,2304.060434,0
+LGL.US,D,20090514,000000,1.41055,1.64926,1.41055,1.60586,4608.120868,0
+LGL.US,D,20090518,000000,1.59284,1.59284,1.59284,1.59284,4608.120868,0
+LGL.US,D,20090520,000000,1.38017,1.51906,1.38017,1.44527,1843.2483472,0
+LGL.US,D,20090521,000000,1.37149,1.42357,1.34545,1.42357,2304.060434,0
+LGL.US,D,20090601,000000,1.42357,1.42357,1.42357,1.42357,1152.030217,0
+LGL.US,D,20090602,000000,1.42357,1.42357,1.42357,1.42357,2497.601510456,0
+LGL.US,D,20090604,000000,1.49302,1.57982,1.46264,1.46264,1152.030217,0
+LGL.US,D,20090608,000000,1.47566,1.47566,1.47566,1.47566,6681.7752586,0
+LGL.US,D,20090609,000000,1.41055,1.41055,1.32375,1.32375,1152.030217,0
+LGL.US,D,20090610,000000,1.30205,1.42357,1.30205,1.42357,4608.120868,0
+LGL.US,D,20090612,000000,1.43225,1.49736,1.37149,1.42357,5932.95561755,0
+LGL.US,D,20090617,000000,1.38885,1.38885,1.38885,1.38885,460.8120868,0
+LGL.US,D,20090618,000000,1.38885,1.44093,1.38885,1.44093,6762.41737379,0
+LGL.US,D,20090619,000000,1.45395,1.47566,1.45395,1.47132,5529.7450416,0
+LGL.US,D,20090622,000000,1.48,1.48,1.41055,1.41055,2534.4664774,0
+LGL.US,D,20090625,000000,1.47566,1.51906,1.28035,1.51906,11981.1142568,0
+LGL.US,D,20090626,000000,1.51906,1.51906,1.38885,1.39319,2534.4664774,0
+LGL.US,D,20090630,000000,1.49736,1.51906,1.39319,1.51906,5068.9329548,0
+LGL.US,D,20090701,000000,1.64492,1.64492,1.51472,1.51472,5529.7450416,0
+LGL.US,D,20090706,000000,1.53208,1.53208,1.53208,1.53208,230.4060434,0
+LGL.US,D,20090707,000000,1.53208,1.53642,1.53208,1.53208,5760.151085,0
+LGL.US,D,20090714,000000,1.46264,1.46264,1.39319,1.39319,460.8120868,0
+LGL.US,D,20090716,000000,1.38885,1.38885,1.38885,1.38885,4838.5269114,0
+LGL.US,D,20090721,000000,1.45395,1.45395,1.45395,1.45395,11981.1142568,0
+LGL.US,D,20090723,000000,1.45395,1.45395,1.45395,1.45395,11520.30217,0
+LGL.US,D,20090724,000000,1.31941,1.45395,1.31941,1.44093,6912.181302,0
+LGL.US,D,20090728,000000,1.38885,1.38885,1.29337,1.30205,3916.9027378,0
+LGL.US,D,20090729,000000,1.25431,1.25431,1.1241,1.24129,2304.060434,0
+LGL.US,D,20090730,000000,1.25431,1.25431,1.25431,1.25431,230.4060434,0
+LGL.US,D,20090804,000000,1.32375,1.32375,1.32375,1.32375,230.4060434,0
+LGL.US,D,20090810,000000,1.26733,1.26733,1.26733,1.26733,716.562794974,0
+LGL.US,D,20090812,000000,1.28035,1.28035,1.15014,1.15014,3456.090651,0
+LGL.US,D,20090818,000000,1.17184,1.22393,1.17184,1.19355,10829.0840398,0
+LGL.US,D,20090820,000000,1.19789,1.19789,1.19355,1.19789,2073.6543906,0
+LGL.US,D,20090821,000000,1.19355,1.19355,1.19355,1.19355,921.6241736,0
+LGL.US,D,20090825,000000,1.19355,1.19355,1.19355,1.19355,691.2181302,0
+LGL.US,D,20090827,000000,1.24563,1.56246,1.24563,1.51906,35367.3276619,0
+LGL.US,D,20090828,000000,1.41055,1.64492,1.41055,1.56246,14976.392821,0
+LGL.US,D,20090901,000000,1.5668,1.5668,1.5668,1.5668,576.0151085,0
+LGL.US,D,20090902,000000,1.66662,1.72305,1.66662,1.71436,7603.3994322,0
+LGL.US,D,20090903,000000,1.65794,1.65794,1.60152,1.60152,460.8120868,0
+LGL.US,D,20090904,000000,1.60152,1.60152,1.5668,1.5668,4838.5269114,0
+LGL.US,D,20090908,000000,1.51038,1.51038,1.34545,1.38885,12902.7384304,0
+LGL.US,D,20090909,000000,1.44527,1.44527,1.38885,1.44527,15322.0018861,0
+LGL.US,D,20090910,000000,1.47566,1.47566,1.47566,1.47566,2764.8725208,0
+LGL.US,D,20090911,000000,1.67096,1.67096,1.5017,1.5017,2995.2785642,0
+LGL.US,D,20090914,000000,1.38885,1.38885,1.38885,1.38885,2304.060434,0
+LGL.US,D,20090916,000000,1.51038,1.51038,1.41923,1.41923,2419.2634557,0
+LGL.US,D,20090917,000000,1.36715,1.36715,1.32375,1.32375,2937.67705335,0
+LGL.US,D,20090918,000000,1.31073,1.31073,1.21525,1.21525,5310.85930037,0
+LGL.US,D,20090923,000000,1.21525,1.30205,1.21525,1.30205,4608.120868,0
+LGL.US,D,20090925,000000,1.26299,1.26299,1.26299,1.26299,230.4060434,0
+LGL.US,D,20090929,000000,1.26733,1.43225,1.26733,1.43225,1382.4362604,0
+LGL.US,D,20090930,000000,1.48868,1.6753,1.47132,1.47132,4608.120868,0
+LGL.US,D,20091001,000000,1.45395,1.45395,1.45395,1.45395,921.6241736,0
+LGL.US,D,20091005,000000,1.45395,1.51472,1.25865,1.48,15363.474973912,0
+LGL.US,D,20091006,000000,1.5017,1.56246,1.25865,1.38885,11981.1142568,0
+LGL.US,D,20091007,000000,1.45395,1.46698,1.45395,1.46698,2234.93862098,0
+LGL.US,D,20091014,000000,1.38885,1.38885,1.38885,1.38885,460.8120868,0
+LGL.US,D,20091019,000000,1.32809,1.32809,1.30205,1.30205,1612.8423038,0
+LGL.US,D,20091022,000000,1.25865,1.25865,1.25865,1.25865,230.4060434,0
+LGL.US,D,20091029,000000,1.26299,1.30639,1.26299,1.30639,1843.2483472,0
+LGL.US,D,20091030,000000,1.25865,1.25865,1.24129,1.24129,1612.8423038,0
+LGL.US,D,20091102,000000,1.18052,1.18052,1.18052,1.18052,460.8120868,0
+LGL.US,D,20091104,000000,1.19789,1.20657,1.19355,1.19355,5299.3389982,0
+LGL.US,D,20091109,000000,1.13712,1.18486,1.00258,1.1458,4684.154862322,0
+LGL.US,D,20091110,000000,1.20657,1.25431,1.20657,1.25431,460.8120868,0
+LGL.US,D,20091111,000000,1.38885,1.38885,1.26733,1.26733,4608.120868,0
+LGL.US,D,20091112,000000,1.22393,1.22827,1.22393,1.22827,691.2181302,0
+LGL.US,D,20091116,000000,1.28035,1.28035,1.25865,1.25865,2271.803587924,0
+LGL.US,D,20091118,000000,1.28035,1.28035,1.13278,1.14146,1612.8423038,0
+LGL.US,D,20091124,000000,1.1892,1.25865,1.1892,1.25865,1612.8423038,0
+LGL.US,D,20091203,000000,1.30205,1.30205,1.30205,1.30205,1013.78659096,0
+LGL.US,D,20091207,000000,1.29337,1.36715,1.29337,1.36715,921.6241736,0
+LGL.US,D,20091208,000000,1.38885,1.43225,1.38885,1.43225,1152.030217,0
+LGL.US,D,20091209,000000,1.42791,1.49736,1.42791,1.49736,3225.6846076,0
+LGL.US,D,20091210,000000,1.43225,1.43225,1.43225,1.43225,460.8120868,0
+LGL.US,D,20091211,000000,1.49736,1.57114,1.22827,1.30205,9838.33805318,0
+LGL.US,D,20091214,000000,1.24129,1.24129,1.15014,1.21525,3456.090651,0
+LGL.US,D,20091215,000000,1.21525,1.44961,1.21525,1.37149,5221.000943444,0
+LGL.US,D,20091216,000000,1.22393,1.34545,1.22393,1.27601,1866.28895154,0
+LGL.US,D,20091217,000000,1.41055,1.41055,1.24563,1.38885,5244.041547784,0
+LGL.US,D,20091218,000000,1.39319,1.41055,1.39319,1.41055,1382.4362604,0
+LGL.US,D,20091221,000000,1.40621,1.40621,1.40621,1.40621,460.8120868,0
+LGL.US,D,20091228,000000,1.45395,1.58416,1.45395,1.58416,14285.1746908,0
+LGL.US,D,20091229,000000,1.60586,1.60586,1.43225,1.43659,17050.0472116,0
+LGL.US,D,20091230,000000,1.38451,1.38451,1.37149,1.38451,6144.929177478,0
+LGL.US,D,20091231,000000,1.38885,1.62756,1.32375,1.42791,9128.687439508,0
+LGL.US,D,20100104,000000,1.51906,1.60152,1.47132,1.51906,3225.6846076,0
+LGL.US,D,20100105,000000,1.58416,1.62756,1.57114,1.62756,4377.7148246,0
+LGL.US,D,20100106,000000,1.60152,1.60586,1.5668,1.60152,26727.1010344,0
+LGL.US,D,20100107,000000,1.60152,1.60586,1.56246,1.60586,9077.99810996,0
+LGL.US,D,20100108,000000,1.59718,1.60586,1.57548,1.60586,11750.7082134,0
+LGL.US,D,20100111,000000,1.60586,1.60586,1.60586,1.60586,2995.2785642,0
+LGL.US,D,20100112,000000,1.60586,1.64926,1.59718,1.64926,50832.181294908,0
+LGL.US,D,20100113,000000,1.64926,1.6753,1.64926,1.67096,15759.77336856,0
+LGL.US,D,20100114,000000,1.62756,1.67096,1.62756,1.67096,4838.5269114,0
+LGL.US,D,20100115,000000,1.67096,1.67096,1.64926,1.67096,7338.43248229,0
+LGL.US,D,20100119,000000,1.67096,1.67096,1.64492,1.64926,4723.3238897,0
+LGL.US,D,20100120,000000,1.73607,1.73607,1.67096,1.73607,12119.35788284,0
+LGL.US,D,20100121,000000,1.73607,1.73607,1.73173,1.73607,20736.543906,0
+LGL.US,D,20100122,000000,1.71002,1.73607,1.71002,1.73607,6681.7752586,0
+LGL.US,D,20100125,000000,1.73173,1.73607,1.73173,1.73607,2764.8725208,0
+LGL.US,D,20100126,000000,1.73607,1.73607,1.58416,1.58416,35249.820579766,0
+LGL.US,D,20100127,000000,1.62756,1.73607,1.58416,1.73607,21197.3559928,0
+LGL.US,D,20100128,000000,1.72739,1.75777,1.72739,1.75777,1382.4362604,0
+LGL.US,D,20100129,000000,1.71436,1.73607,1.71436,1.73607,2541.378658702,0
+LGL.US,D,20100201,000000,1.75777,1.75777,1.75777,1.75777,1152.030217,0
+LGL.US,D,20100202,000000,1.74909,1.75777,1.74041,1.74041,2534.4664774,0
+LGL.US,D,20100204,000000,1.90967,1.90967,1.73607,1.75777,7135.675164098,0
+LGL.US,D,20100209,000000,1.75777,1.75777,1.75343,1.75777,7833.8054756,0
+LGL.US,D,20100210,000000,1.75777,1.97911,1.75777,1.86627,58500.09441926,0
+LGL.US,D,20100211,000000,1.86627,1.86627,1.77947,1.85325,12787.5354087,0
+LGL.US,D,20100212,000000,1.84457,1.88797,1.84457,1.88363,33676.147303344,0
+LGL.US,D,20100216,000000,1.86193,2.01818,1.86193,1.86193,8147.157694624,0
+LGL.US,D,20100217,000000,1.86627,1.86627,1.84457,1.84457,7833.8054756,0
+LGL.US,D,20100218,000000,1.95307,1.95307,1.80117,1.80117,8442.077430176,0
+LGL.US,D,20100219,000000,1.80117,1.88363,1.78381,1.78381,6220.9631718,0
+LGL.US,D,20100222,000000,1.78815,1.78815,1.78815,1.78815,230.4060434,0
+LGL.US,D,20100224,000000,1.73607,1.80117,1.73607,1.80117,2649.6694991,0
+LGL.US,D,20100302,000000,1.75343,1.80117,1.73607,1.80117,2304.060434,0
+LGL.US,D,20100305,000000,1.80117,1.80117,1.77947,1.77947,4147.3087812,0
+LGL.US,D,20100308,000000,1.73607,1.78815,1.70568,1.75343,6446.761094332,0
+LGL.US,D,20100312,000000,1.70568,1.75343,1.70568,1.75343,1154.334277434,0
+LGL.US,D,20100315,000000,1.69266,1.69266,1.69266,1.69266,2534.4664774,0
+LGL.US,D,20100316,000000,1.67096,1.75343,1.67096,1.75343,5285.514635596,0
+LGL.US,D,20100317,000000,1.78815,1.78815,1.75343,1.75343,1152.030217,0
+LGL.US,D,20100323,000000,1.75343,1.75777,1.75343,1.75343,1124.381491792,0
+LGL.US,D,20100324,000000,1.73607,1.75777,1.73607,1.75777,3870.82152912,0
+LGL.US,D,20100325,000000,1.67096,1.70134,1.67096,1.70134,1152.030217,0
+LGL.US,D,20100329,000000,1.74475,1.76211,1.74475,1.75777,2557.50708174,0
+LGL.US,D,20100330,000000,1.99648,2.99471,1.99648,2.40879,570185.83560198,0
+LGL.US,D,20100331,000000,2.40879,2.83413,2.34369,2.39143,85473.729920098,0
+LGL.US,D,20100401,000000,2.46087,2.5607,2.46087,2.54768,26727.1010344,0
+LGL.US,D,20100405,000000,2.66486,2.66486,2.40879,2.56504,28678.640221998,0
+LGL.US,D,20100406,000000,2.52164,2.7126,2.52164,2.6258,22425.420204122,0
+LGL.US,D,20100407,000000,2.69524,2.7343,2.43917,2.65184,77683.701592744,0
+LGL.US,D,20100408,000000,2.71694,2.71694,2.47389,2.47389,18455.52407634,0
+LGL.US,D,20100409,000000,2.59976,2.7343,2.45653,2.6475,21658.1680796,0
+LGL.US,D,20100412,000000,2.756,2.7777,2.67354,2.71694,55546.288942872,0
+LGL.US,D,20100413,000000,2.6692,2.82111,2.6692,2.7126,11981.1142568,0
+LGL.US,D,20100414,000000,2.74732,2.77336,2.6475,2.6692,4992.898960478,0
+LGL.US,D,20100415,000000,2.539,2.84281,2.539,2.7126,12153.91878935,0
+LGL.US,D,20100416,000000,2.72128,2.756,2.6692,2.72128,7488.1964105,0
+LGL.US,D,20100419,000000,2.66486,2.66486,2.6475,2.6475,4444.532577186,0
+LGL.US,D,20100420,000000,2.69524,2.76468,2.63014,2.65618,47647.96977512,0
+LGL.US,D,20100421,000000,2.6692,2.6692,2.6692,2.6692,1958.4513689,0
+LGL.US,D,20100422,000000,2.67788,2.67788,2.6692,2.6692,921.6241736,0
+LGL.US,D,20100423,000000,2.67788,2.67788,2.6258,2.6692,4158.82908337,0
+LGL.US,D,20100426,000000,2.6692,2.77336,2.6692,2.76034,11151.65250056,0
+LGL.US,D,20100427,000000,2.7777,2.7777,2.6909,2.77336,10483.4749747,0
+LGL.US,D,20100428,000000,2.77336,2.90791,2.7126,2.90791,28985.08025972,0
+LGL.US,D,20100429,000000,2.82111,3.25512,2.82111,3.08152,92125.552393056,0
+LGL.US,D,20100430,000000,3.03377,3.40703,3.03377,3.34627,72840.566560476,0
+LGL.US,D,20100503,000000,3.60234,3.60234,3.36363,3.43307,25471.38809787,0
+LGL.US,D,20100504,000000,3.47647,3.47647,3.36363,3.44609,14146.93106476,0
+LGL.US,D,20100505,000000,3.38533,3.38533,3.03811,3.25946,24234.107644812,0
+LGL.US,D,20100506,000000,3.29418,3.37231,3.0685,3.12058,17128.385266356,0
+LGL.US,D,20100507,000000,3.04245,3.2421,3.04245,3.1553,18066.137862994,0
+LGL.US,D,20100510,000000,3.11624,3.47647,3.11624,3.34193,24443.777144306,0
+LGL.US,D,20100511,000000,3.46779,3.46779,3.21606,3.29418,2304.060434,0
+LGL.US,D,20100512,000000,3.25078,3.25512,3.15096,3.19002,3732.57790308,0
+LGL.US,D,20100513,000000,3.16832,3.2638,3.14228,3.25078,23759.471195408,0
+LGL.US,D,20100514,000000,3.12058,3.19436,3.05114,3.19002,3225.6846076,0
+LGL.US,D,20100517,000000,3.12492,3.58064,3.12492,3.55893,25966.76109118,0
+LGL.US,D,20100518,000000,4.34016,5.3601,4.34016,5.30368,421394.22089513,0
+LGL.US,D,20100519,000000,5.4252,5.54673,4.85664,5.07799,106028.25305181,0
+LGL.US,D,20100520,000000,4.99119,4.99119,4.63095,4.64832,94941.114243404,0
+LGL.US,D,20100521,000000,4.24034,5.1865,4.24034,4.99119,97383.418303444,0
+LGL.US,D,20100524,000000,4.81758,5.16045,4.81758,5.01289,68343.040593308,0
+LGL.US,D,20100525,000000,4.90439,4.96515,4.64398,4.81758,125467.61093347,0
+LGL.US,D,20100526,000000,4.94345,5.1648,4.90439,4.91307,65914.560895872,0
+LGL.US,D,20100527,000000,5.09535,5.44691,5.07365,5.38614,142669.72613371,0
+LGL.US,D,20100528,000000,5.38614,5.45125,5.19084,5.37312,35726.761089604,0
+LGL.US,D,20100601,000000,5.44691,5.44691,5.2082,5.21254,26245.552403694,0
+LGL.US,D,20100602,000000,5.16914,5.34274,5.16914,5.34274,3225.6846076,0
+LGL.US,D,20100603,000000,5.50333,5.50333,5.25594,5.25594,12096.3172785,0
+LGL.US,D,20100604,000000,5.21254,5.42086,5.03459,5.09969,34871.95466859,0
+LGL.US,D,20100607,000000,5.09969,5.09969,4.81758,4.92609,38226.666660494,0
+LGL.US,D,20100608,000000,4.92609,4.92609,4.7872,4.84796,15322.0018861,0
+LGL.US,D,20100609,000000,4.95647,5.1648,4.83928,4.83928,33408.876293,0
+LGL.US,D,20100610,000000,4.86098,5.07799,4.86098,5.07799,11289.8961266,0
+LGL.US,D,20100611,000000,5.2082,5.2082,5.01723,5.2082,12672.332387,0
+LGL.US,D,20100614,000000,5.36444,5.88092,5.2082,5.78978,165578.99902898,0
+LGL.US,D,20100615,000000,5.90262,6.16303,5.75072,5.86356,106019.03681008,0
+LGL.US,D,20100616,000000,5.8896,5.96773,5.70732,5.74638,16169.896125812,0
+LGL.US,D,20100617,000000,5.88092,5.95036,5.77242,5.81582,4990.594900044,0
+LGL.US,D,20100618,000000,5.7377,5.92432,5.56409,5.72468,23669.612838482,0
+LGL.US,D,20100621,000000,5.68995,5.85922,5.43389,5.57711,52355.165241782,0
+LGL.US,D,20100622,000000,5.48163,5.55107,5.12139,5.37746,66287.81868618,0
+LGL.US,D,20100623,000000,5.32104,5.37746,5.2082,5.295,7239.357883628,0
+LGL.US,D,20100624,000000,5.295,5.47295,5.2516,5.36878,40961.586395652,0
+LGL.US,D,20100625,000000,5.44257,5.44257,5.2299,5.39916,12156.222849784,0
+LGL.US,D,20100628,000000,5.21688,5.3384,5.21688,5.2516,26581.945227058,0
+LGL.US,D,20100629,000000,5.2082,5.2082,4.80022,4.90005,56246.723314808,0
+LGL.US,D,20100630,000000,4.81758,4.93477,4.77418,4.87834,24962.190741956,0
+LGL.US,D,20100701,000000,4.77418,4.77418,4.55717,4.74814,58016.24172812,0
+LGL.US,D,20100702,000000,4.69172,4.85664,4.64398,4.6787,4147.3087812,0
+LGL.US,D,20100706,000000,4.53547,4.76116,4.42263,4.54415,34888.083091628,0
+LGL.US,D,20100707,000000,4.44433,4.75248,4.44433,4.68304,19861.00094108,0
+LGL.US,D,20100708,000000,4.86532,4.89136,4.657,4.657,28033.503300478,0
+LGL.US,D,20100709,000000,4.77418,4.82192,4.77418,4.78286,2304.060434,0
+LGL.US,D,20100712,000000,4.68738,4.77418,4.50509,4.53547,25432.219070492,0
+LGL.US,D,20100713,000000,4.49641,4.75248,4.49641,4.64398,11128.61189622,0
+LGL.US,D,20100714,000000,4.77418,4.77418,4.55717,4.65266,15686.043434672,0
+LGL.US,D,20100715,000000,4.56151,4.72644,4.55717,4.72644,2304.060434,0
+LGL.US,D,20100716,000000,4.62227,4.62227,4.62227,4.62227,230.4060434,0
+LGL.US,D,20100719,000000,4.64398,4.64832,4.44433,4.6353,8317.65816674,0
+LGL.US,D,20100720,000000,4.48773,4.60057,4.48339,4.60057,9999.62228356,0
+LGL.US,D,20100721,000000,4.61793,4.61793,4.47037,4.53113,9769.21624016,0
+LGL.US,D,20100722,000000,4.60057,4.77852,4.59623,4.71776,35021.7185968,0
+LGL.US,D,20100723,000000,4.68738,4.96949,4.68738,4.77852,34560.90651,0
+LGL.US,D,20100726,000000,4.86098,5.01289,4.86098,4.94779,2995.2785642,0
+LGL.US,D,20100727,000000,4.99119,5.34708,4.94345,5.16914,23837.809250164,0
+LGL.US,D,20100728,000000,5.28198,5.37312,5.23424,5.23424,19801.095369796,0
+LGL.US,D,20100729,000000,5.2733,5.42955,5.2516,5.26028,35505.57128794,0
+LGL.US,D,20100730,000000,5.36878,5.61617,5.36878,5.45125,21471.539184446,0
+LGL.US,D,20100802,000000,5.45125,5.53805,5.45125,5.53805,23847.0254919,0
+LGL.US,D,20100803,000000,5.53805,5.57711,5.53805,5.55541,2304.060434,0
+LGL.US,D,20100804,000000,5.62051,5.62051,5.52503,5.58579,13156.18507814,0
+LGL.US,D,20100805,000000,5.59881,5.59881,5.53371,5.53371,15038.602452718,0
+LGL.US,D,20100806,000000,5.48597,5.48597,5.3601,5.37312,5064.324833932,0
+LGL.US,D,20100809,000000,5.55541,5.55541,5.3601,5.40784,9216.241736,0
+LGL.US,D,20100810,000000,5.3384,5.34274,5.3167,5.34274,2304.060434,0
+LGL.US,D,20100811,000000,5.2516,5.3384,5.2516,5.3384,1612.8423038,0
+LGL.US,D,20100812,000000,5.36878,5.36878,5.19518,5.2516,3543.644947492,0
+LGL.US,D,20100813,000000,5.24292,5.37312,5.24292,5.24292,7700.169970428,0
+LGL.US,D,20100816,000000,5.36444,5.55541,5.32104,5.4252,33477.99810602,0
+LGL.US,D,20100817,000000,6.40174,7.13957,6.40174,6.9269,145791.72802178,0
+LGL.US,D,20100818,000000,6.94426,7.59529,6.94426,7.59529,118262.81395635,0
+LGL.US,D,20100819,000000,7.65171,8.38954,7.57793,8.27235,111465.83567605,0
+LGL.US,D,20100820,000000,8.25065,8.28971,7.72983,7.8123,91222.360702928,0
+LGL.US,D,20100823,000000,7.59529,8.02062,6.86614,7.13523,76232.143519324,0
+LGL.US,D,20100824,000000,6.74895,6.94426,6.29324,6.7533,94270.63265711,0
+LGL.US,D,20100825,000000,6.55365,6.85746,6.55365,6.62743,72282.983935448,0
+LGL.US,D,20100826,000000,6.61007,6.61007,6.18907,6.18907,65168.045315256,0
+LGL.US,D,20100827,000000,6.29324,6.42344,6.11963,6.18473,80639.811129566,0
+LGL.US,D,20100830,000000,6.3323,6.3323,5.98075,6.04585,59016.203956476,0
+LGL.US,D,20100831,000000,5.96773,6.05887,5.83318,5.92432,51567.176573354,0
+LGL.US,D,20100901,000000,5.92432,6.3974,5.92432,6.07623,109039.66003905,0
+LGL.US,D,20100902,000000,6.07623,6.39306,5.92866,6.05453,47134.164298338,0
+LGL.US,D,20100903,000000,6.17171,6.29324,6.11529,6.16737,33328.23417781,0
+LGL.US,D,20100907,000000,6.18473,6.55365,6.17171,6.4408,75345.080252234,0
+LGL.US,D,20100908,000000,6.51025,7.11787,6.50591,7.07013,159646.04341143,0
+LGL.US,D,20100909,000000,7.16561,7.9859,7.16561,7.72115,242161.35973427,0
+LGL.US,D,20100910,000000,7.86004,8.15951,7.74719,7.97288,125271.76579658,0
+LGL.US,D,20100913,000000,8.13781,8.893,7.9642,8.70203,146586.62887151,0
+LGL.US,D,20100914,000000,8.82789,10.195,8.61523,9.89557,233371.36917856,0
+LGL.US,D,20100915,000000,10.195,10.195,8.77147,9.59176,153480.37769004,0
+LGL.US,D,20100916,000000,9.26625,9.40514,8.49804,8.81487,113795.24077483,0
+LGL.US,D,20100917,000000,9.07094,9.96068,8.64561,9.952,135780.58543605,0
+LGL.US,D,20100920,000000,9.89557,10.2428,9.77405,10.0518,116149.99053837,0
+LGL.US,D,20100921,000000,10.0128,10.3253,9.83915,9.93898,123769.51839361,0
+LGL.US,D,20100922,000000,9.72197,10.0258,8.75845,10.0258,168701.00091705,0
+LGL.US,D,20100923,000000,9.22719,9.67857,8.85393,8.89734,97798.149181564,0
+LGL.US,D,20100924,000000,8.76713,8.94074,8.5805,8.92772,64149.650603428,0
+LGL.US,D,20100927,000000,9.08396,9.59176,9.08396,9.54402,45005.212457322,0
+LGL.US,D,20100928,000000,9.54402,9.97804,9.32267,9.67857,51875.92067151,0
+LGL.US,D,20100929,000000,9.78707,9.88255,9.30965,9.34437,22010.689326002,0
+LGL.US,D,20100930,000000,9.34871,9.96068,9.30531,9.52666,23317.09159208,0
+LGL.US,D,20101001,000000,9.84783,10.6291,9.60044,10.2124,137059.33897692,0
+LGL.US,D,20101004,000000,10.3947,10.5943,10.3556,10.4207,64384.664767696,0
+LGL.US,D,20101005,000000,10.7072,11.2757,10.7072,11.1325,80073.012262802,0
+LGL.US,D,20101006,000000,11.0718,11.8269,10.0909,10.4164,73635.467410206,0
+LGL.US,D,20101007,000000,10.4077,10.9199,9.85651,10.3296,37540.056651162,0
+LGL.US,D,20101008,000000,10.3339,11.3669,10.2211,11.1759,38885.627944618,0
+LGL.US,D,20101011,000000,11.5014,11.9138,11.1976,11.6664,44650.387150486,0
+LGL.US,D,20101012,000000,11.6143,11.6707,10.9416,11.2193,30641.699711766,0
+LGL.US,D,20101013,000000,11.4624,12.1394,11.3929,11.7618,35053.975442876,0
+LGL.US,D,20101014,000000,12.0657,12.925,11.8617,12.8165,90565.703479238,0
+LGL.US,D,20101015,000000,13.7496,14.7305,12.9163,14.4093,120541.52972558,0
+LGL.US,D,20101018,000000,14.3269,14.9909,14.3008,14.5178,67568.876287484,0
+LGL.US,D,20101019,000000,14.3269,15.0647,13.7106,14.4571,86738.659098364,0
+LGL.US,D,20101020,000000,14.826,14.826,13.9883,14.0969,44500.623222276,0
+LGL.US,D,20101021,000000,14.4093,14.4224,13.5023,13.7453,38876.411702882,0
+LGL.US,D,20101022,000000,13.6845,14.3616,13.4892,14.3182,43949.95277855,0
+LGL.US,D,20101025,000000,14.3442,14.9215,13.8885,14.7262,45576.619444954,0
+LGL.US,D,20101026,000000,14.5395,14.7349,13.8885,14.4831,27047.365434726,0
+LGL.US,D,20101027,000000,14.201,14.9171,13.6932,13.9406,33839.735594158,0
+LGL.US,D,20101028,000000,13.5153,13.9102,12.8946,13.0162,72181.605276352,0
+LGL.US,D,20101029,000000,12.8425,13.0205,11.2627,11.445,178451.78467373,0
+LGL.US,D,20101101,000000,11.5362,11.5362,9.93464,10.3035,140001.62415114,0
+LGL.US,D,20101102,000000,10.2949,11.4754,10.2949,11.1455,100774.99526229,0
+LGL.US,D,20101103,000000,11.0067,11.0067,10.0909,10.7202,49498.130303622,0
+LGL.US,D,20101104,000000,11.1933,12.0049,10.8417,11.406,79877.167125912,0
+LGL.US,D,20101105,000000,11.1976,11.1976,10.9416,11.1108,31664.702544462,0
+LGL.US,D,20101108,000000,11.0935,11.675,10.8548,11.675,46090.424921736,0
+LGL.US,D,20101109,000000,11.8573,11.8573,11.1065,11.2844,39475.467415722,0
+LGL.US,D,20101110,000000,11.6099,11.6099,10.6464,10.7376,33761.397539402,0
+LGL.US,D,20101111,000000,10.4164,10.4164,9.54836,9.63516,96399.584498126,0
+LGL.US,D,20101112,000000,9.42684,9.42684,8.48068,9.31399,61251.142577456,0
+LGL.US,D,20101115,000000,9.52666,9.54836,8.85827,8.91904,44390.028321444,0
+LGL.US,D,20101116,000000,9.15775,9.15775,7.70813,7.92514,75416.506125688,0
+LGL.US,D,20101117,000000,8.05968,8.23329,7.60831,7.76455,29183.229457044,0
+LGL.US,D,20101118,000000,7.79059,7.79059,7.39998,7.57793,92731.520287198,0
+LGL.US,D,20101119,000000,7.65605,8.53276,7.51282,8.33311,59557.658158466,0
+LGL.US,D,20101122,000000,8.35482,8.52408,8.03364,8.15083,40758.82907746,0
+LGL.US,D,20101123,000000,8.37218,9.06226,8.15083,8.89734,104648.12085185,0
+LGL.US,D,20101124,000000,9.04924,9.49628,9.04924,9.20983,65612.728979018,0
+LGL.US,D,20101126,000000,9.52232,9.82613,9.48326,9.76537,44108.932948496,0
+LGL.US,D,20101129,000000,9.76971,9.84349,9.19681,9.24455,83142.02076089,0
+LGL.US,D,20101130,000000,9.15341,9.20115,8.35916,8.5805,41685.061371928,0
+LGL.US,D,20101201,000000,8.57616,8.85393,8.06402,8.4503,75593.918779106,0
+LGL.US,D,20101202,000000,8.21593,9.07094,8.21593,8.80185,36417.979219804,0
+LGL.US,D,20101203,000000,8.81053,9.10566,8.76713,9.01452,14619.26345373,0
+LGL.US,D,20101206,000000,9.01886,9.73065,9.01886,9.64384,81298.77241369,0
+LGL.US,D,20101207,000000,9.75669,10.195,9.43118,9.52232,48336.883844886,0
+LGL.US,D,20101208,000000,9.41816,9.76537,8.96244,9.23587,30247.705377552,0
+LGL.US,D,20101209,000000,9.52232,9.52232,8.96244,9.10132,16206.761092756,0
+LGL.US,D,20101210,000000,9.39645,9.39645,8.95376,9.01018,15354.258732176,0
+LGL.US,D,20101213,000000,9.31833,9.31833,8.81921,8.81921,27925.21246008,0
+LGL.US,D,20101214,000000,8.78883,8.84959,8.28971,8.46332,37217.488190402,0
+LGL.US,D,20101215,000000,8.61523,8.76713,8.13781,8.20291,72405.09913845,0
+LGL.US,D,20101216,000000,8.13781,8.55012,7.9208,8.22895,53433.465524894,0
+LGL.US,D,20101217,000000,8.35482,8.63693,8.11611,8.63693,39141.378652792,0
+LGL.US,D,20101220,000000,8.61523,9.05792,8.45898,8.52842,32540.245509382,0
+LGL.US,D,20101221,000000,8.37652,8.68467,8.37652,8.5805,30473.503300084,0
+LGL.US,D,20101222,000000,8.67599,8.68033,8.54578,8.61523,19623.682716378,0
+LGL.US,D,20101223,000000,8.61089,8.63693,8.39822,8.48502,23040.60434,0
+LGL.US,D,20101227,000000,8.43728,8.59352,8.43728,8.48936,10153.994332638,0
+LGL.US,D,20101228,000000,8.46332,8.50672,8.12045,8.3418,24591.237012082,0
+LGL.US,D,20101229,000000,8.18121,8.26801,8.13781,8.17687,30369.820580554,0
+LGL.US,D,20101230,000000,8.28971,8.28971,8.07705,8.13781,29936.657218962,0
+LGL.US,D,20101231,000000,8.05968,8.05968,7.79059,7.80795,34005.627945406,0
+LGL.US,D,20110103,000000,7.89476,8.16385,7.86004,8.07705,38109.15957836,0
+LGL.US,D,20110104,000000,8.19423,8.37652,8.0293,8.15951,35323.550513654,0
+LGL.US,D,20110105,000000,7.9859,8.97546,7.9859,8.69335,38731.25589554,0
+LGL.US,D,20110106,000000,9.10566,9.22285,8.68033,9.05358,49405.967886262,0
+LGL.US,D,20110107,000000,9.15775,9.53534,9.04056,9.15341,52887.403202036,0
+LGL.US,D,20110110,000000,9.16643,9.63516,9.01452,9.63516,54113.163352924,0
+LGL.US,D,20110111,000000,9.76537,10.2384,9.5744,10.1126,63976.846070878,0
+LGL.US,D,20110112,000000,10.2862,10.7593,10.2862,10.5249,95572.42680232,0
+LGL.US,D,20110113,000000,10.5857,10.7506,10.1126,10.6594,42993.76769844,0
+LGL.US,D,20110114,000000,10.8417,11.2193,10.6377,10.7636,37058.508020456,0
+LGL.US,D,20110118,000000,11.0587,11.0587,9.54836,10.4164,64315.542954676,0
+LGL.US,D,20110119,000000,10.3209,10.4121,9.73065,9.98238,47362.266281304,0
+LGL.US,D,20110120,000000,9.89557,9.96936,9.37041,9.56138,27300.812082466,0
+LGL.US,D,20110121,000000,9.43986,9.54402,9.11868,9.36173,22791.765813128,0
+LGL.US,D,20110124,000000,9.52666,10.4381,9.20983,9.91293,77550.066087572,0
+LGL.US,D,20110125,000000,9.97804,9.97804,9.70027,9.72631,25457.563735266,0
+LGL.US,D,20110126,000000,9.80009,9.82179,9.64384,9.76971,17112.256843318,0
+LGL.US,D,20110127,000000,9.69593,9.76537,9.55704,9.72631,18545.382433266,0
+LGL.US,D,20110128,000000,9.59176,9.72197,9.55704,9.62648,9446.6477794,0
+LGL.US,D,20110131,000000,9.67857,9.71329,9.5527,9.5527,61029.952775792,0
+LGL.US,D,20110201,000000,9.46156,9.46156,8.68033,8.75411,235622.43622258,0
+LGL.US,D,20110202,000000,8.85393,8.96678,8.68901,8.82789,119000.11329523,0
+LGL.US,D,20110203,000000,8.71505,8.81053,8.63693,8.70637,187133.48438905,0
+LGL.US,D,20110204,000000,8.68033,8.73241,8.59352,8.71071,58449.405089712,0
+LGL.US,D,20110207,000000,8.71505,8.71505,8.48502,8.68033,56967.89423065,0
+LGL.US,D,20110208,000000,8.64995,8.83657,8.62825,8.83657,47198.67799049,0
+LGL.US,D,20110209,000000,8.72807,8.92772,8.71939,8.83223,23678.829080218,0
+LGL.US,D,20110210,000000,8.78883,8.88866,8.51106,8.88866,41615.939558908,0
+LGL.US,D,20110211,000000,8.84091,8.89734,8.70637,8.89734,28743.15391415,0
+LGL.US,D,20110214,000000,8.82355,9.01886,8.82355,8.89734,47394.52312738,0
+LGL.US,D,20110215,000000,8.96244,9.06226,8.85393,9.03622,34996.373932026,0
+LGL.US,D,20110216,000000,9.11,9.29229,8.98414,9.26625,52921.964108546,0
+LGL.US,D,20110218,000000,9.09264,9.09264,8.48502,8.81921,63536.770527984,0
+LGL.US,D,20110222,000000,8.65863,8.65863,8.18989,8.55012,43099.754478404,0
+LGL.US,D,20110223,000000,8.69335,8.69335,8.0727,8.28971,68290.047203326,0
+LGL.US,D,20110224,000000,8.24631,8.28537,8.03364,8.16385,32183.116142112,0
+LGL.US,D,20110225,000000,8.28103,8.28971,8.03798,8.28971,34247.554290976,0
+LGL.US,D,20110228,000000,8.35482,8.35916,7.86872,8.051,34749.839465588,0
+LGL.US,D,20110301,000000,8.08573,8.08573,7.26109,7.66473,92254.57977736,0
+LGL.US,D,20110302,000000,7.63869,7.82966,7.55189,7.68209,74681.510847242,0
+LGL.US,D,20110303,000000,7.53018,7.72115,7.53018,7.64737,55014.050982618,0
+LGL.US,D,20110304,000000,7.60397,7.76889,7.57359,7.76889,21911.61472734,0
+LGL.US,D,20110307,000000,7.74719,7.89042,7.66473,7.73417,28563.437200298,0
+LGL.US,D,20110308,000000,7.74285,7.80361,7.63869,7.76889,38040.03776534,0
+LGL.US,D,20110309,000000,7.85136,7.8774,7.62133,7.75153,14974.088760566,0
+LGL.US,D,20110310,000000,7.59529,7.63435,7.2828,7.413,67244.00376629,0
+LGL.US,D,20110311,000000,7.37828,7.56057,7.18297,7.56057,37754.334271524,0
+LGL.US,D,20110314,000000,7.56057,7.62133,7.27411,7.62133,63057.525957712,0
+LGL.US,D,20110315,000000,7.40432,7.63001,7.26109,7.63001,28459.754480768,0
+LGL.US,D,20110316,000000,6.75764,7.24373,5.61183,5.7811,305781.07643788,0
+LGL.US,D,20110317,000000,6.14133,6.18473,5.85922,5.89394,170263.1538913,0
+LGL.US,D,20110318,000000,5.933,6.15001,5.75072,6.03717,112760.71763996,0
+LGL.US,D,20110321,000000,6.16303,6.18473,6.07623,6.11529,83595.920666388,0
+LGL.US,D,20110322,000000,6.11963,6.11963,6.04151,6.10227,13646.949950582,0
+LGL.US,D,20110323,000000,6.05887,6.11095,5.86356,5.88092,35355.80735973,0
+LGL.US,D,20110324,000000,5.89394,5.89394,5.77242,5.8679,39620.623223064,0
+LGL.US,D,20110325,000000,5.95036,5.95036,5.73336,5.84186,69467.4220851,0
+LGL.US,D,20110328,000000,5.83752,6.07623,5.82884,6.01547,87093.4844052,0
+LGL.US,D,20110329,000000,5.92432,6.06755,5.92432,5.98509,51108.668546988,0
+LGL.US,D,20110330,000000,6.04585,6.05887,5.92866,6.02849,48396.78941617,0
+LGL.US,D,20110331,000000,5.99811,6.03283,5.96773,6.02849,56746.704428986,0
+LGL.US,D,20110401,000000,6.00245,6.07623,5.94602,5.98075,49329.93389194,0
+LGL.US,D,20110404,000000,5.98075,6.06755,5.90262,5.96773,67207.138799346,0
+LGL.US,D,20110405,000000,5.97641,6.01547,5.85922,5.91564,75971.784690282,0
+LGL.US,D,20110406,000000,5.92866,6.04585,5.92866,6.04585,32464.21151506,0
+LGL.US,D,20110407,000000,6.08057,6.08057,5.93734,5.98075,54963.36165307,0
+LGL.US,D,20110408,000000,6.02415,6.02849,5.89394,5.97207,64748.706316268,0
+LGL.US,D,20110411,000000,5.94602,5.97641,5.90262,5.94602,23333.220015118,0
+LGL.US,D,20110412,000000,5.87658,5.87658,5.68561,5.7377,59511.576949786,0
+LGL.US,D,20110413,000000,5.77676,5.88526,5.55541,5.61617,84791.728031634,0
+LGL.US,D,20110414,000000,5.55975,5.55975,5.3818,5.49031,83160.453244362,0
+LGL.US,D,20110415,000000,5.50333,5.65957,5.50333,5.65957,31259.187908078,0
+LGL.US,D,20110418,000000,5.65957,5.67259,5.61183,5.63353,62264.929168416,0
+LGL.US,D,20110419,000000,5.70732,5.75506,5.63787,5.70732,41355.580729866,0
+LGL.US,D,20110420,000000,5.72902,5.92432,5.72902,5.81582,18291.935785526,0
+LGL.US,D,20110421,000000,5.87658,6.03283,5.85922,6.01547,44482.190738804,0
+LGL.US,D,20110425,000000,6.07189,6.10227,5.91998,6.00679,53981.831908186,0
+LGL.US,D,20110426,000000,6.02415,6.04585,5.77676,6.04585,61956.18507026,0
+LGL.US,D,20110427,000000,6.04585,6.04585,5.96339,5.99377,31865.15580222,0
+LGL.US,D,20110428,000000,5.99377,6.03283,5.92866,5.97207,41885.514629686,0
+LGL.US,D,20110429,000000,5.96773,6.09359,5.96773,5.98943,21628.215293958,0
+LGL.US,D,20110502,000000,5.98943,6.02415,5.83318,5.90262,62050.651548054,0
+LGL.US,D,20110503,000000,5.82884,5.94168,5.68561,5.90262,35033.23889897,0
+LGL.US,D,20110504,000000,5.88526,5.92866,5.7377,5.79412,48493.559954398,0
+LGL.US,D,20110505,000000,5.72902,5.74638,5.57711,5.67693,37664.475914598,0
+LGL.US,D,20110506,000000,5.76374,5.76374,5.67259,5.71166,32044.872516072,0
+LGL.US,D,20110509,000000,5.68561,5.78978,5.68561,5.75072,37298.130305592,0
+LGL.US,D,20110510,000000,5.78544,5.79412,5.70298,5.75506,35994.032099948,0
+LGL.US,D,20110511,000000,5.7594,5.7594,5.62919,5.70298,36597.695933656,0
+LGL.US,D,20110512,000000,4.40527,5.51201,4.40527,4.47471,248029.80165967,0
+LGL.US,D,20110513,000000,4.51811,4.73078,4.49207,4.52679,74801.32198981,0
+LGL.US,D,20110516,000000,4.51377,4.77418,4.51377,4.75248,50737.714817114,0
+LGL.US,D,20110517,000000,4.94779,4.94779,4.68738,4.68738,46509.763920724,0
+LGL.US,D,20110518,000000,4.73078,4.86098,4.6787,4.83494,24141.945227452,0
+LGL.US,D,20110519,000000,4.88268,4.92609,4.66568,4.71342,35268.253063238,0
+LGL.US,D,20110520,000000,4.57887,4.64398,4.57887,4.62661,20372.502357428,0
+LGL.US,D,20110523,000000,4.51811,4.62661,4.43999,4.59623,39717.393761292,0
+LGL.US,D,20110524,000000,4.60057,4.6787,4.55717,4.60925,24473.729929948,0
+LGL.US,D,20110525,000000,4.60925,4.61793,4.46603,4.59623,24434.56090257,0
+LGL.US,D,20110526,000000,4.59623,4.60057,4.47037,4.54849,37911.010381036,0
+LGL.US,D,20110527,000000,4.54849,4.55283,4.51377,4.54849,10587.15769423,0
+LGL.US,D,20110531,000000,4.57887,4.68738,4.57019,4.67002,24008.30972228,0
+LGL.US,D,20110601,000000,4.68304,4.68738,4.60491,4.62227,16543.15391612,0
+LGL.US,D,20110602,000000,4.61359,4.61359,4.51377,4.52679,37708.253062844,0
+LGL.US,D,20110603,000000,4.47471,4.62227,4.47471,4.51811,12167.743151954,0
+LGL.US,D,20110606,000000,4.49641,4.57019,4.49207,4.49207,14810.500469752,0
+LGL.US,D,20110607,000000,4.55717,4.55717,4.35318,4.44867,25194.90084579,0
+LGL.US,D,20110608,000000,4.40527,4.43999,4.40527,4.43999,2492.993389588,0
+LGL.US,D,20110609,000000,4.49207,4.49207,4.41395,4.43131,27835.354103154,0
+LGL.US,D,20110610,000000,4.43999,4.47471,4.38357,4.44433,17033.918788562,0
+LGL.US,D,20110613,000000,4.44867,4.50509,4.40093,4.41395,14331.25589948,0
+LGL.US,D,20110614,000000,4.47905,4.51377,4.40527,4.40961,3225.6846076,0
+LGL.US,D,20110615,000000,4.42263,4.45735,4.38357,4.45301,3686.4966944,0
+LGL.US,D,20110616,000000,4.43999,4.43999,4.40961,4.40961,1036.8271953,0
+LGL.US,D,20110617,000000,4.35752,4.43131,4.34016,4.40961,30922.795084714,0
+LGL.US,D,20110620,000000,4.37923,4.44433,4.37923,4.40961,4423.79603328,0
+LGL.US,D,20110621,000000,4.39659,4.40961,4.06239,4.27072,32671.57695412,0
+LGL.US,D,20110622,000000,4.23166,4.28374,4.22732,4.25336,15722.908401616,0
+LGL.US,D,20110623,000000,4.22732,4.25336,4.22732,4.25336,6481.322000842,0
+LGL.US,D,20110624,000000,4.25336,4.25336,4.07975,4.1275,15619.225682086,0
+LGL.US,D,20110627,000000,4.13184,4.17958,4.12316,4.17958,3490.65155751,0
+LGL.US,D,20110628,000000,4.16222,4.22298,4.15788,4.15788,5087.365438272,0
+LGL.US,D,20110629,000000,4.07107,4.16656,4.07107,4.16656,8626.402264896,0
+LGL.US,D,20110630,000000,4.16222,4.29242,4.15354,4.29242,12799.05571087,0
+LGL.US,D,20110701,000000,4.27072,4.49641,4.27072,4.48339,27081.926341236,0
+LGL.US,D,20110705,000000,4.51377,4.59189,4.50075,4.58321,47634.145412516,0
+LGL.US,D,20110706,000000,4.56585,4.68738,4.48339,4.56151,26229.423980656,0
+LGL.US,D,20110707,000000,4.54415,4.60925,4.48339,4.50509,15322.0018861,0
+LGL.US,D,20110708,000000,4.48773,4.55717,4.3662,4.50075,21888.574123,0
+LGL.US,D,20110711,000000,4.53547,4.57453,4.43999,4.52245,4677.24268102,0
+LGL.US,D,20110712,000000,4.52245,4.57887,4.46169,4.51811,14110.066097816,0
+LGL.US,D,20110713,000000,4.51811,4.51811,4.46603,4.48339,7626.44003654,0
+LGL.US,D,20110714,000000,4.49641,4.49641,4.41395,4.41395,2764.8725208,0
+LGL.US,D,20110715,000000,4.42263,4.51377,4.42263,4.51377,7372.9933888,0
+LGL.US,D,20110718,000000,4.42263,4.42263,4.20128,4.2143,14683.777145882,0
+LGL.US,D,20110719,000000,4.28808,4.28808,4.20562,4.21864,18904.81586097,0
+LGL.US,D,20110720,000000,4.23166,4.33148,4.22732,4.33148,8064.211519,0
+LGL.US,D,20110721,000000,4.37055,4.47037,4.3445,4.44867,4838.5269114,0
+LGL.US,D,20110722,000000,4.45301,4.47037,4.3662,4.47037,2725.703493422,0
+LGL.US,D,20110725,000000,4.43999,4.46603,4.36186,4.42263,8633.314446198,0
+LGL.US,D,20110726,000000,4.43999,4.47037,4.36186,4.41829,14008.68743872,0
+LGL.US,D,20110727,000000,4.42263,4.42263,4.21864,4.29676,25335.448532264,0
+LGL.US,D,20110728,000000,4.33582,4.33582,4.14052,4.236,6301.60528699,0
+LGL.US,D,20110729,000000,4.19694,4.2143,4.16656,4.18392,9723.13503148,0
+LGL.US,D,20110801,000000,4.22298,4.22298,4.14486,4.20562,61481.548620856,0
+LGL.US,D,20110802,000000,4.17524,4.22732,4.12316,4.15354,78384.13596468,0
+LGL.US,D,20110803,000000,4.08409,4.12316,3.84973,4.10145,129409.85833604,0
+LGL.US,D,20110804,000000,3.92351,3.99295,3.71084,3.73688,65723.32387985,0
+LGL.US,D,20110805,000000,3.76726,3.76726,3.33325,3.38099,63154.29649594,0
+LGL.US,D,20110808,000000,3.1987,3.29852,3.19002,3.28116,26634.93861704,0
+LGL.US,D,20110809,000000,3.19436,3.27682,3.0902,3.177,53767.554287824,0
+LGL.US,D,20110810,000000,3.13794,3.19436,2.95999,3.00339,62854.76863952,0
+LGL.US,D,20110811,000000,3.0468,3.0468,2.79941,2.95131,28812.27572717,0
+LGL.US,D,20110812,000000,2.95131,2.99471,2.94697,2.97301,44959.131248642,0
+LGL.US,D,20110815,000000,2.94697,3.05982,2.94697,3.05982,25068.17752192,0
+LGL.US,D,20110816,000000,3.03811,3.05548,2.95999,3.02075,11375.146362658,0
+LGL.US,D,20110817,000000,3.03811,3.0685,2.93395,2.93395,30793.76770041,0
+LGL.US,D,20110818,000000,2.93395,2.95131,2.74732,2.82111,39378.696877494,0
+LGL.US,D,20110819,000000,2.756,2.83847,2.66486,2.70826,83870.103858034,0
+LGL.US,D,20110822,000000,2.84715,2.89489,2.7777,2.89489,18547.6864937,0
+LGL.US,D,20110823,000000,2.92961,2.92961,2.72996,2.84715,27098.054764274,0
+LGL.US,D,20110824,000000,2.82979,2.85583,2.81243,2.81243,9859.074597086,0
+LGL.US,D,20110825,000000,2.82979,3.2638,2.82111,2.99905,27872.219070098,0
+LGL.US,D,20110826,000000,2.96433,2.99471,2.86451,2.92961,47410.651550418,0
+LGL.US,D,20110829,000000,2.97735,3.11624,2.92527,3.04245,69974.31538058,0
+LGL.US,D,20110830,000000,3.03377,3.38099,2.98169,3.38099,52053.333324928,0
+LGL.US,D,20110831,000000,3.34193,3.76292,3.34193,3.6197,59497.752587182,0
+LGL.US,D,20110901,000000,3.64574,3.7065,3.61102,3.7065,7257.7903671,0
+LGL.US,D,20110902,000000,3.69782,3.81066,3.63706,3.74122,34871.95466859,0
+LGL.US,D,20110906,000000,3.74122,3.7933,3.63706,3.71084,31058.73465032,0
+LGL.US,D,20110907,000000,3.7933,4.29242,3.7933,4.16222,32217.677048622,0
+LGL.US,D,20110908,000000,4.07975,4.14486,3.93219,4.03635,15368.08309478,0
+LGL.US,D,20110909,000000,4.05371,4.07975,3.91049,3.96257,22510.67044018,0
+LGL.US,D,20110912,000000,3.91917,3.92351,3.8367,3.92351,7121.850801494,0
+LGL.US,D,20110913,000000,3.86275,4.20562,3.86275,4.08843,23708.78186586,0
+LGL.US,D,20110914,000000,4.24468,4.24468,4.1275,4.14486,26681.01982572,0
+LGL.US,D,20110915,000000,4.22298,4.29242,4.11448,4.14486,18782.700657968,0
+LGL.US,D,20110916,000000,4.1709,4.21864,3.97559,4.07541,20172.04909967,0
+LGL.US,D,20110919,000000,3.99729,4.1058,3.91049,4.07541,7718.6024539,0
+LGL.US,D,20110920,000000,3.93219,4.18392,3.93219,4.10145,24183.418315264,0
+LGL.US,D,20110921,000000,4.05805,4.06239,3.97559,3.97559,7840.717656902,0
+LGL.US,D,20110922,000000,3.86709,3.86709,3.54591,3.6197,13582.43625843,0
+LGL.US,D,20110923,000000,3.60234,3.60234,3.55893,3.55893,806.4211519,0
+LGL.US,D,20110926,000000,3.55025,3.55893,3.38533,3.55893,13812.84230183,0
+LGL.US,D,20110927,000000,3.6414,3.88879,3.62404,3.79764,13824.362604,0
+LGL.US,D,20110928,000000,3.68046,3.8367,3.56327,3.73688,4838.5269114,0
+LGL.US,D,20110929,000000,3.77594,3.90615,3.77594,3.90615,12326.7233219,0
+LGL.US,D,20110930,000000,3.73688,3.81934,3.69782,3.81934,10068.74409658,0
+LGL.US,D,20111003,000000,3.65876,3.65876,3.43741,3.55459,3571.2936727,0
+LGL.US,D,20111004,000000,3.45911,3.48081,3.2421,3.32023,11059.4900832,0
+LGL.US,D,20111005,000000,3.50685,3.51119,3.35929,3.41571,16312.74787272,0
+LGL.US,D,20111006,000000,3.48081,3.56327,3.48081,3.56327,2304.060434,0
+LGL.US,D,20111007,000000,3.60234,3.60234,3.55893,3.55893,3916.9027378,0
+LGL.US,D,20111010,000000,3.49817,3.57195,3.49383,3.54591,2073.6543906,0
+LGL.US,D,20111011,000000,3.53289,3.84973,3.52855,3.56761,17971.6713852,0
+LGL.US,D,20111012,000000,3.37665,3.7716,3.37231,3.68914,25833.125586008,0
+LGL.US,D,20111013,000000,3.66744,3.66744,3.48949,3.56327,6635.69404992,0
+LGL.US,D,20111014,000000,3.57195,3.57195,3.47213,3.48515,8322.266287608,0
+LGL.US,D,20111017,000000,3.51119,3.81934,3.50685,3.51987,19119.093481332,0
+LGL.US,D,20111018,000000,3.51987,3.59366,3.51987,3.58064,5776.279508038,0
+LGL.US,D,20111019,000000,3.58064,3.64574,3.58064,3.62404,1958.4513689,0
+LGL.US,D,20111021,000000,3.598,3.7282,3.57195,3.72386,6520.49102822,0
+LGL.US,D,20111024,000000,3.66744,3.66744,3.57195,3.57195,1267.2332387,0
+LGL.US,D,20111025,000000,3.51987,3.71952,3.47213,3.54157,22533.71104452,0
+LGL.US,D,20111026,000000,3.69782,3.69782,3.52421,3.55459,3225.6846076,0
+LGL.US,D,20111027,000000,3.67612,3.67612,3.37231,3.37231,9842.946174048,0
+LGL.US,D,20111028,000000,3.38099,3.46345,3.35061,3.45043,12849.745040418,0
+LGL.US,D,20111031,000000,3.43307,3.45043,3.43307,3.45043,4608.120868,0
+LGL.US,D,20111101,000000,3.3072,3.34193,3.3072,3.34193,1082.90840398,0
+LGL.US,D,20111102,000000,3.40703,3.45043,3.27248,3.36797,22358.602451536,0
+LGL.US,D,20111103,000000,3.33759,3.42439,3.33759,3.39401,2393.918790926,0
+LGL.US,D,20111104,000000,3.41137,3.42873,3.40703,3.42873,10771.48252895,0
+LGL.US,D,20111107,000000,3.46779,3.64574,3.40703,3.61102,6110.368270968,0
+LGL.US,D,20111108,000000,3.64574,3.8367,3.6414,3.78896,21019.943339382,0
+LGL.US,D,20111109,000000,3.6197,3.76726,3.25512,3.68914,21450.80264054,0
+LGL.US,D,20111110,000000,3.69782,3.69782,2.86017,3.03377,50355.24078507,0
+LGL.US,D,20111111,000000,3.18134,3.18134,2.94263,3.10756,17621.454199232,0
+LGL.US,D,20111114,000000,2.97301,3.16398,2.97301,3.12492,4654.20207668,0
+LGL.US,D,20111115,000000,3.19002,3.1987,2.96433,3.03811,5179.527855632,0
+LGL.US,D,20111116,000000,3.0685,3.1987,2.91225,3.17266,23731.8224702,0
+LGL.US,D,20111117,000000,3.1553,3.19002,2.90791,3.09454,27305.420203334,0
+LGL.US,D,20111118,000000,3.14662,3.18134,3.0468,3.18134,9792.2568445,0
+LGL.US,D,20111121,000000,3.03811,3.1553,2.97301,3.05548,12409.669497524,0
+LGL.US,D,20111122,000000,3.05982,3.05982,2.91225,3.0468,12218.432481502,0
+LGL.US,D,20111123,000000,2.99037,3.20304,2.99037,3.15964,5999.773370136,0
+LGL.US,D,20111128,000000,3.12492,3.12492,3.08152,3.08152,921.6241736,0
+LGL.US,D,20111129,000000,3.0902,3.0902,3.01207,3.07284,29065.72237491,0
+LGL.US,D,20111130,000000,3.10756,3.19002,3.02075,3.18134,15080.07554053,0
+LGL.US,D,20111201,000000,3.12058,3.12058,2.88621,3.0468,38205.930116588,0
+LGL.US,D,20111202,000000,3.08586,3.12492,3.03811,3.12492,20966.9499494,0
+LGL.US,D,20111205,000000,3.10756,3.21172,2.92961,3.21172,44712.596782204,0
+LGL.US,D,20111206,000000,3.17266,3.20738,3.09888,3.14662,2304.060434,0
+LGL.US,D,20111207,000000,3.15096,3.21172,3.0902,3.21172,12255.297448446,0
+LGL.US,D,20111208,000000,3.10322,3.14662,3.08586,3.14662,5529.7450416,0
+LGL.US,D,20111209,000000,3.10322,3.20738,3.0685,3.20738,15612.313500784,0
+LGL.US,D,20111213,000000,3.20738,3.20738,3.09454,3.09888,3456.090651,0
+LGL.US,D,20111214,000000,3.05982,3.0685,2.95999,3.05982,20508.441923034,0
+LGL.US,D,20111215,000000,3.16398,3.16398,2.98603,3.02509,2995.2785642,0
+LGL.US,D,20111216,000000,3.00773,3.15964,2.98603,3.12492,7545.79792135,0
+LGL.US,D,20111219,000000,3.05982,3.15096,2.95999,3.15096,8866.024550032,0
+LGL.US,D,20111220,000000,3.06416,3.10756,3.03811,3.05114,63320.188847188,0
+LGL.US,D,20111221,000000,3.05114,3.15096,2.99905,3.08152,28464.362601636,0
+LGL.US,D,20111222,000000,3.0685,3.0902,3.03811,3.0902,10483.4749747,0
+LGL.US,D,20111223,000000,3.12492,3.21172,3.12492,3.18568,15137.67705138,0
+LGL.US,D,20111227,000000,3.20304,3.38967,3.14662,3.20738,64783.267222778,0
+LGL.US,D,20111228,000000,3.17266,3.28116,3.12926,3.12926,14416.506135538,0
+LGL.US,D,20111229,000000,3.16832,3.28116,3.16832,3.21172,39597.582618724,0
+LGL.US,D,20111230,000000,3.12926,3.21172,3.12492,3.18134,10695.448534628,0
+LGL.US,D,20120103,000000,3.10756,3.15096,3.10322,3.1336,7974.353162074,0
+LGL.US,D,20120104,000000,3.1336,3.16832,3.10756,3.16398,7746.251179108,0
+LGL.US,D,20120105,000000,3.15964,3.16832,3.15964,3.16832,921.6241736,0
+LGL.US,D,20120106,000000,3.15964,3.15964,3.1119,3.12492,783.38054756,0
+LGL.US,D,20120109,000000,3.12492,3.12492,3.09454,3.1119,8824.55146222,0
+LGL.US,D,20120110,000000,3.12492,3.12492,3.10322,3.10322,5760.151085,0
+LGL.US,D,20120111,000000,3.10322,3.15964,3.09454,3.1553,8306.13786457,0
+LGL.US,D,20120112,000000,3.08152,3.25512,3.08152,3.25512,6863.796032886,0
+LGL.US,D,20120113,000000,3.16832,3.27682,3.16832,3.25078,17050.0472116,0
+LGL.US,D,20120117,000000,3.26814,3.36363,3.25512,3.36363,16692.91784433,0
+LGL.US,D,20120118,000000,3.38099,3.38099,3.34193,3.38099,2995.2785642,0
+LGL.US,D,20120119,000000,3.32891,3.43741,3.32891,3.43741,9400.56657072,0
+LGL.US,D,20120120,000000,3.42873,3.46779,3.38533,3.38533,3783.267232628,0
+LGL.US,D,20120123,000000,3.51987,3.65876,3.45043,3.5763,23425.382432478,0
+LGL.US,D,20120124,000000,3.60234,3.60234,3.5763,3.60234,1958.4513689,0
+LGL.US,D,20120125,000000,3.64574,3.65876,3.47213,3.49817,13669.990554922,0
+LGL.US,D,20120126,000000,3.54591,3.54591,3.52421,3.52421,4838.5269114,0
+LGL.US,D,20120127,000000,3.50251,3.50251,3.40703,3.46779,4101.22757252,0
+LGL.US,D,20120130,000000,3.45477,3.52421,3.43307,3.43741,12395.84513492,0
+LGL.US,D,20120131,000000,3.43741,3.58064,3.43741,3.49383,2304.060434,0
+LGL.US,D,20120201,000000,3.65876,3.65876,3.54157,3.54157,1382.4362604,0
+LGL.US,D,20120202,000000,3.62838,3.62838,3.47213,3.52421,5009.027383516,0
+LGL.US,D,20120203,000000,3.51987,3.64574,3.47213,3.51119,9822.209630142,0
+LGL.US,D,20120206,000000,3.48081,3.51553,3.47647,3.47647,1152.030217,0
+LGL.US,D,20120207,000000,3.52855,3.58064,3.45043,3.47213,17142.20962896,0
+LGL.US,D,20120208,000000,3.44609,3.58064,3.44609,3.46345,19105.269118728,0
+LGL.US,D,20120209,000000,3.47213,3.60668,3.41137,3.55025,11317.544851808,0
+LGL.US,D,20120210,000000,3.48081,3.61536,3.47213,3.52855,8755.4296492,0
+LGL.US,D,20120213,000000,3.50685,3.51553,3.49383,3.51553,4799.357884022,0
+LGL.US,D,20120215,000000,3.55893,3.58064,3.55893,3.58064,9522.681773722,0
+LGL.US,D,20120216,000000,3.598,3.61536,3.55893,3.61536,10773.786589384,0
+LGL.US,D,20120217,000000,3.598,3.96691,3.57195,3.86275,30738.470249994,0
+LGL.US,D,20120221,000000,3.80632,3.89747,3.7933,3.82368,17997.016049974,0
+LGL.US,D,20120222,000000,3.81934,3.84105,3.77594,3.80198,4608.120868,0
+LGL.US,D,20120223,000000,3.77594,3.7933,3.75858,3.75858,2854.730877726,0
+LGL.US,D,20120224,000000,3.63272,3.77594,3.63272,3.69348,8481.246457554,0
+LGL.US,D,20120227,000000,3.60234,3.60668,3.51553,3.59366,2764.8725208,0
+LGL.US,D,20120228,000000,3.60234,3.6197,3.60234,3.60234,854.806421014,0
+LGL.US,D,20120229,000000,3.59366,3.69782,3.59366,3.6631,753.427761918,0
+LGL.US,D,20120301,000000,3.59366,3.66744,3.44609,3.49383,17423.305001908,0
+LGL.US,D,20120302,000000,3.49383,3.49383,3.49383,3.49383,6909.877241566,0
+LGL.US,D,20120305,000000,3.51987,3.60234,3.45043,3.51553,34818.961278608,0
+LGL.US,D,20120306,000000,3.5763,3.58932,3.46779,3.51553,13220.698770292,0
+LGL.US,D,20120307,000000,3.53723,3.53723,3.53289,3.53289,691.2181302,0
+LGL.US,D,20120308,000000,3.58064,3.58064,3.55893,3.55893,6451.3692152,0
+LGL.US,D,20120309,000000,3.49817,3.52421,3.38533,3.43741,28556.525018996,0
+LGL.US,D,20120312,000000,3.47213,3.5763,3.47213,3.5763,19089.14069569,0
+LGL.US,D,20120313,000000,3.43741,3.56327,3.42439,3.48081,11345.193577016,0
+LGL.US,D,20120314,000000,3.49817,3.6631,3.1987,3.50251,45809.329548788,0
+LGL.US,D,20120315,000000,3.44175,3.60668,3.44175,3.47647,5762.455145434,0
+LGL.US,D,20120316,000000,3.35495,3.56761,3.25512,3.51553,20390.9348409,0
+LGL.US,D,20120319,000000,3.48081,3.48081,3.36363,3.36363,6195.618507026,0
+LGL.US,D,20120321,000000,3.33759,3.45477,3.29852,3.45477,2304.060434,0
+LGL.US,D,20120322,000000,3.38533,3.38533,3.19436,3.22474,12743.758260454,0
+LGL.US,D,20120323,000000,3.24644,3.36363,3.23342,3.25946,11693.10670255,0
+LGL.US,D,20120326,000000,3.2855,3.42439,3.25512,3.42439,28312.294612992,0
+LGL.US,D,20120327,000000,3.38533,3.51119,3.34193,3.38533,46945.23134275,0
+LGL.US,D,20120328,000000,3.42005,3.42873,3.27248,3.32023,22102.851743362,0
+LGL.US,D,20120329,000000,3.08152,3.43307,2.98169,3.1553,53281.39753625,0
+LGL.US,D,20120330,000000,3.25078,3.25512,3.15096,3.15096,7117.242680626,0
+LGL.US,D,20120402,000000,3.15096,3.24644,3.12926,3.24644,6926.005664604,0
+LGL.US,D,20120403,000000,3.16832,3.19002,3.12058,3.19002,14077.80925174,0
+LGL.US,D,20120404,000000,3.15096,3.25512,3.15096,3.24644,15220.623227004,0
+LGL.US,D,20120405,000000,3.1987,3.24644,3.19002,3.23342,12206.912179332,0
+LGL.US,D,20120409,000000,3.19002,3.27248,3.17266,3.22908,9884.41926186,0
+LGL.US,D,20120410,000000,3.2204,3.25946,3.2204,3.25512,6336.1661935,0
+LGL.US,D,20120411,000000,3.29418,3.29852,3.25512,3.25512,9336.052878568,0
+LGL.US,D,20120412,000000,3.25512,3.25512,3.19002,3.21172,9912.067987068,0
+LGL.US,D,20120413,000000,3.23776,3.2421,3.23776,3.23776,8755.4296492,0
+LGL.US,D,20120416,000000,3.2204,3.29852,3.2204,3.23342,5529.7450416,0
+LGL.US,D,20120417,000000,3.25512,3.25512,3.19002,3.19002,24540.547682534,0
+LGL.US,D,20120418,000000,3.2204,3.2421,3.1987,3.2421,1495.335221666,0
+LGL.US,D,20120420,000000,3.18134,3.21172,3.07718,3.177,28475.882903806,0
+LGL.US,D,20120423,000000,3.16832,3.19436,3.0902,3.19436,6990.519356756,0
+LGL.US,D,20120425,000000,3.0902,3.22474,3.0902,3.17266,7976.657222508,0
+LGL.US,D,20120426,000000,3.19002,3.19002,3.16832,3.16832,8160.982057228,0
+LGL.US,D,20120427,000000,3.14228,3.18568,3.12492,3.18568,3151.954673712,0
+LGL.US,D,20120430,000000,3.15964,3.16398,3.14662,3.14662,4953.7299331,0
+LGL.US,D,20120501,000000,3.14662,3.18568,3.14662,3.15964,11759.924455136,0
+LGL.US,D,20120502,000000,3.17266,3.20304,3.12492,3.12492,17510.8592984,0
+LGL.US,D,20120503,000000,3.12058,3.22474,3.1119,3.15964,13204.570347254,0
+LGL.US,D,20120504,000000,3.12058,3.28116,3.10756,3.20738,23086.68554868,0
+LGL.US,D,20120507,000000,3.25078,3.27248,3.25078,3.27248,10137.8659096,0
+LGL.US,D,20120508,000000,3.04245,3.14228,3.04245,3.12058,6359.20679784,0
+LGL.US,D,20120509,000000,3.0902,3.20304,3.04245,3.20304,5414.5420199,0
+LGL.US,D,20120510,000000,3.22908,3.23776,3.22908,3.23342,5691.02927198,0
+LGL.US,D,20120511,000000,3.23342,3.23342,3.16832,3.19002,25436.82719136,0
+LGL.US,D,20120514,000000,3.177,3.29852,3.10322,3.23342,5644.9480633,0
+LGL.US,D,20120515,000000,3.14228,3.14228,3.00773,3.04245,20499.225681298,0
+LGL.US,D,20120516,000000,3.04245,3.07284,3.03811,3.03811,5990.5571284,0
+LGL.US,D,20120517,000000,3.00773,3.02075,2.95999,3.00773,8598.753539688,0
+LGL.US,D,20120518,000000,2.98603,2.99471,2.7777,2.99471,8329.17846891,0
+LGL.US,D,20120521,000000,2.99037,2.99471,2.93829,2.93829,5068.9329548,0
+LGL.US,D,20120522,000000,2.94263,2.99037,2.94263,2.99037,6672.559016864,0
+LGL.US,D,20120523,000000,2.95999,2.95999,2.92961,2.93829,4165.741264672,0
+LGL.US,D,20120524,000000,2.93829,2.99471,2.93829,2.97735,1612.8423038,0
+LGL.US,D,20120525,000000,2.95131,2.97735,2.95131,2.97735,1843.2483472,0
+LGL.US,D,20120529,000000,2.92527,2.99905,2.92527,2.99905,22476.10953367,0
+LGL.US,D,20120530,000000,2.97301,2.99905,2.94263,2.96867,22351.690270234,0
+LGL.US,D,20120531,000000,2.95999,2.95999,2.95999,2.95999,1382.4362604,0
+LGL.US,D,20120601,000000,2.94697,2.94697,2.82111,2.82111,17978.583566502,0
+LGL.US,D,20120604,000000,2.84281,2.86017,2.82545,2.86017,3930.727100404,0
+LGL.US,D,20120605,000000,2.84715,2.86017,2.84715,2.86017,460.8120868,0
+LGL.US,D,20120606,000000,2.82979,2.87319,2.82545,2.87319,8294.6175624,0
+LGL.US,D,20120607,000000,2.86451,2.86451,2.84715,2.84715,691.2181302,0
+LGL.US,D,20120608,000000,2.84281,2.86017,2.82111,2.82111,18699.754482344,0
+LGL.US,D,20120611,000000,2.83413,3.03811,2.82111,2.99471,13879.660054416,0
+LGL.US,D,20120613,000000,2.97735,2.99471,2.85583,2.96433,7656.392822182,0
+LGL.US,D,20120614,000000,2.93395,2.93395,2.86451,2.86885,1728.0453255,0
+LGL.US,D,20120615,000000,2.86451,2.93395,2.82111,2.88621,17282.757315434,0
+LGL.US,D,20120618,000000,2.82111,2.89923,2.81243,2.83847,5737.11048066,0
+LGL.US,D,20120619,000000,2.88187,2.88187,2.81243,2.81243,4538.99905498,0
+LGL.US,D,20120620,000000,2.82111,3.01641,2.82111,3.01641,4838.5269114,0
+LGL.US,D,20120621,000000,3.00339,3.00339,2.89489,2.92093,4838.5269114,0
+LGL.US,D,20120622,000000,2.91659,2.98169,2.90791,2.91225,4032.1057595,0
+LGL.US,D,20120626,000000,2.91225,2.91225,2.81677,2.85583,829.46175624,0
+LGL.US,D,20120627,000000,2.86451,2.86451,2.82545,2.84281,6861.491972452,0
+LGL.US,D,20120628,000000,2.84281,2.97735,2.84281,2.84281,921.6241736,0
+LGL.US,D,20120629,000000,2.94263,2.94263,2.81677,2.82979,3412.313502754,0
+LGL.US,D,20120702,000000,2.84281,2.84281,2.83413,2.83413,587.53541067,0
+LGL.US,D,20120705,000000,2.85149,2.99037,2.84715,2.84715,4492.9178463,0
+LGL.US,D,20120706,000000,2.86451,2.86451,2.86451,2.86451,691.2181302,0
+LGL.US,D,20120709,000000,2.84281,2.86017,2.84281,2.84281,4147.3087812,0
+LGL.US,D,20120710,000000,2.84281,2.84281,2.84281,2.84281,2405.439093096,0
+LGL.US,D,20120711,000000,2.84281,2.84281,2.81243,2.82111,8695.524077916,0
+LGL.US,D,20120712,000000,2.81677,2.81677,2.63882,2.74732,11087.138808408,0
+LGL.US,D,20120713,000000,2.74298,2.98603,2.7343,2.756,36173.7488138,0
+LGL.US,D,20120716,000000,2.7777,2.7777,2.7126,2.74298,16589.2351248,0
+LGL.US,D,20120717,000000,2.74298,2.86451,2.73864,2.73864,5126.53446565,0
+LGL.US,D,20120718,000000,2.76034,2.76468,2.76034,2.76468,1612.8423038,0
+LGL.US,D,20120719,000000,2.79507,2.93395,2.7343,2.79073,19462.398485998,0
+LGL.US,D,20120720,000000,2.73864,2.75166,2.73864,2.75166,1036.8271953,0
+LGL.US,D,20120723,000000,2.74732,2.92961,2.72128,2.76034,19296.50613475,0
+LGL.US,D,20120724,000000,2.72562,2.72562,2.72128,2.72128,1382.4362604,0
+LGL.US,D,20120725,000000,2.71694,2.71694,2.539,2.59976,56368.83851781,0
+LGL.US,D,20120726,000000,2.56938,2.56938,2.45653,2.53032,15630.745984256,0
+LGL.US,D,20120727,000000,2.49993,2.5607,2.49559,2.49559,10506.51557904,0
+LGL.US,D,20120730,000000,2.46521,2.50427,2.43049,2.43049,6555.05193473,0
+LGL.US,D,20120731,000000,2.43049,2.46955,2.43049,2.43483,3916.9027378,0
+LGL.US,D,20120801,000000,2.43917,2.49559,2.39143,2.39143,58520.830963166,0
+LGL.US,D,20120802,000000,2.38709,2.43049,2.27859,2.43049,25441.435312228,0
+LGL.US,D,20120803,000000,2.41747,2.46521,2.41747,2.43049,10253.0689313,0
+LGL.US,D,20120806,000000,2.43483,2.47389,2.43049,2.47389,14515.5807342,0
+LGL.US,D,20120807,000000,2.45219,2.45219,2.34369,2.37407,19059.187910048,0
+LGL.US,D,20120808,000000,2.38709,2.46521,2.38709,2.38709,27839.962224022,0
+LGL.US,D,20120809,000000,2.43917,2.7343,2.39577,2.55636,62046.043427186,0
+LGL.US,D,20120810,000000,2.55202,2.55202,2.539,2.54334,3686.4966944,0
+LGL.US,D,20120813,000000,2.54334,2.54334,2.52164,2.53032,8624.098204462,0
+LGL.US,D,20120814,000000,2.50427,2.59542,2.45219,2.45219,22416.203962386,0
+LGL.US,D,20120815,000000,2.49125,2.58674,2.45219,2.45219,7757.771481278,0
+LGL.US,D,20120816,000000,2.45219,2.56938,2.44785,2.55202,4237.167138126,0
+LGL.US,D,20120817,000000,2.55202,2.55636,2.55202,2.55636,3456.090651,0
+LGL.US,D,20120820,000000,2.55202,2.6041,2.539,2.5824,19284.98583258,0
+LGL.US,D,20120821,000000,2.59542,2.6692,2.52164,2.5824,12439.622283166,0
+LGL.US,D,20120822,000000,2.56938,2.6258,2.56938,2.6041,6912.181302,0
+LGL.US,D,20120823,000000,2.6041,2.60844,2.55202,2.6041,12190.783756294,0
+LGL.US,D,20120824,000000,2.56938,2.66052,2.55202,2.65184,19245.816805202,0
+LGL.US,D,20120827,000000,2.59976,2.68222,2.55202,2.57806,43795.580729472,0
+LGL.US,D,20120828,000000,2.62146,2.6692,2.49125,2.53466,62509.15957442,0
+LGL.US,D,20120829,000000,2.56504,2.59542,2.539,2.539,10368.271953,0
+LGL.US,D,20120830,000000,2.55202,2.59542,2.49125,2.49559,6610.349385146,0
+LGL.US,D,20120831,000000,2.46955,2.5173,2.46955,2.48257,27683.28611451,0
+LGL.US,D,20120904,000000,2.48257,2.52598,2.47389,2.52598,4377.7148246,0
+LGL.US,D,20120905,000000,2.54768,2.54768,2.45653,2.46521,233700.84982062,0
+LGL.US,D,20120906,000000,2.47823,2.48257,2.40445,2.47389,35708.328606132,0
+LGL.US,D,20120907,000000,2.43917,2.49125,2.30029,2.36539,70499.641159532,0
+LGL.US,D,20120910,000000,2.37841,2.55636,2.36973,2.47389,13091.671385988,0
+LGL.US,D,20120911,000000,2.47389,2.58674,2.47389,2.5607,34259.074593146,0
+LGL.US,D,20120912,000000,2.5607,2.6258,2.5607,2.6041,42279.5089639,0
+LGL.US,D,20120913,000000,2.6041,2.6475,2.6041,2.6258,2995.2785642,0
+LGL.US,D,20120914,000000,2.6258,2.72128,2.61278,2.72128,60999.99999015,0
+LGL.US,D,20120917,000000,2.68656,2.7126,2.6475,2.68222,921.6241736,0
+LGL.US,D,20120919,000000,2.7126,2.82545,2.70392,2.82545,3582.81397487,0
+LGL.US,D,20120920,000000,2.78205,2.88187,2.78205,2.83413,3882.34183129,0
+LGL.US,D,20120921,000000,2.42181,2.81677,2.42181,2.6475,6644.910291656,0
+LGL.US,D,20120924,000000,2.6909,2.87753,2.68222,2.7777,1843.2483472,0
+LGL.US,D,20120925,000000,2.7343,2.81243,2.7343,2.7343,14239.09348212,0
+LGL.US,D,20120926,000000,2.7343,2.7343,2.69958,2.7343,18973.93767399,0
+LGL.US,D,20120927,000000,2.77336,2.77336,2.77336,2.77336,230.4060434,0
+LGL.US,D,20120928,000000,2.756,2.756,2.7343,2.7343,963.097261412,0
+LGL.US,D,20121001,000000,2.6909,2.6909,2.6909,2.6909,2285.627950528,0
+LGL.US,D,20121002,000000,2.66052,2.76902,2.66052,2.7343,11338.281395714,0
+LGL.US,D,20121003,000000,2.69958,2.7126,2.65184,2.7126,8306.13786457,0
+LGL.US,D,20121004,000000,2.67354,2.7343,2.67354,2.7126,6419.112369124,0
+LGL.US,D,20121005,000000,2.70392,2.70392,2.69958,2.69958,1152.030217,0
+LGL.US,D,20121008,000000,2.69958,2.76902,2.6692,2.68222,7932.880074262,0
+LGL.US,D,20121009,000000,2.6909,2.6909,2.6909,2.6909,230.4060434,0
+LGL.US,D,20121010,000000,2.6692,2.6692,2.6041,2.6041,16819.6411682,0
+LGL.US,D,20121011,000000,2.57806,2.79941,2.539,2.61712,26038.186964634,0
+LGL.US,D,20121012,000000,2.5607,2.63448,2.5607,2.58674,7619.527855238,0
+LGL.US,D,20121015,000000,2.6258,2.66052,2.6258,2.66052,1854.76864937,0
+LGL.US,D,20121016,000000,2.65184,2.70392,2.6475,2.70392,2382.398488756,0
+LGL.US,D,20121018,000000,2.6475,2.7126,2.63448,2.63448,17437.129364512,0
+LGL.US,D,20121019,000000,2.63014,2.7343,2.57806,2.63882,18121.43531341,0
+LGL.US,D,20121022,000000,2.56504,2.5824,2.56504,2.5824,1152.030217,0
+LGL.US,D,20121023,000000,2.59542,2.75166,2.5824,2.62146,6460.585456936,0
+LGL.US,D,20121024,000000,2.54768,2.65618,2.54768,2.57372,4838.5269114,0
+LGL.US,D,20121025,000000,2.5607,2.6692,2.54768,2.56504,5617.299338092,0
+LGL.US,D,20121026,000000,2.5607,2.5607,2.47389,2.49559,10442.001886888,0
+LGL.US,D,20121031,000000,2.54334,2.72996,2.53466,2.65618,6391.463643916,0
+LGL.US,D,20121101,000000,2.57372,2.6041,2.56938,2.56938,2304.060434,0
+LGL.US,D,20121102,000000,2.50861,2.50861,2.50861,2.50861,230.4060434,0
+LGL.US,D,20121106,000000,2.51295,2.51295,2.43049,2.46521,6142.625117044,0
+LGL.US,D,20121107,000000,2.48691,2.66486,2.35671,2.43483,16259.754482738,0
+LGL.US,D,20121108,000000,2.35671,2.37407,2.35237,2.35237,2580.54768608,0
+LGL.US,D,20121109,000000,2.36105,2.38709,2.30463,2.30463,9789.952784066,0
+LGL.US,D,20121112,000000,2.30029,2.33501,2.27859,2.33501,34627.724262586,0
+LGL.US,D,20121113,000000,2.22216,2.30897,2.18744,2.2265,33673.84324291,0
+LGL.US,D,20121114,000000,2.25255,2.27859,2.2265,2.2265,4838.5269114,0
+LGL.US,D,20121115,000000,2.2265,2.2265,2.19612,2.20046,2882.379602934,0
+LGL.US,D,20121116,000000,2.14838,2.19178,2.10498,2.14404,19123.7016022,0
+LGL.US,D,20121119,000000,2.17008,2.17008,2.118,2.14404,9907.4598662,0
+LGL.US,D,20121120,000000,2.16574,2.23952,2.118,2.15272,21745.722376092,0
+LGL.US,D,20121123,000000,2.19612,2.20046,2.08328,2.10498,3449.178469698,0
+LGL.US,D,20121126,000000,2.06592,2.1831,2.06592,2.17008,5538.961283336,0
+LGL.US,D,20121127,000000,2.1831,2.2048,2.0963,2.19178,6220.9631718,0
+LGL.US,D,20121128,000000,2.14838,2.18744,2.14838,2.18744,2513.729933494,0
+LGL.US,D,20121129,000000,2.21782,2.23084,2.21782,2.23084,801.813031032,0
+LGL.US,D,20121130,000000,2.23518,2.27425,2.16574,2.21348,17047.743151166,0
+LGL.US,D,20121203,000000,2.18744,2.20914,2.18744,2.19612,1221.15203002,0
+LGL.US,D,20121204,000000,2.18744,2.18744,2.18744,2.18744,576.0151085,0
+LGL.US,D,20121205,000000,2.1831,2.21348,2.17008,2.20914,4723.3238897,0
+LGL.US,D,20121206,000000,2.19178,2.22216,2.15272,2.19178,13732.20018664,0
+LGL.US,D,20121207,000000,2.18744,2.40445,2.16574,2.21348,16331.180356192,0
+LGL.US,D,20121210,000000,2.21782,2.26991,2.2048,2.2048,8294.6175624,0
+LGL.US,D,20121211,000000,2.21782,2.21782,2.21782,2.21782,230.4060434,0
+LGL.US,D,20121212,000000,2.25689,2.25689,2.21782,2.2265,6884.532576792,0
+LGL.US,D,20121213,000000,2.24386,2.24386,2.21782,2.21782,6142.625117044,0
+LGL.US,D,20121214,000000,2.21782,2.21782,2.21782,2.21782,1373.220018664,0
+LGL.US,D,20121217,000000,2.23518,2.23518,2.21782,2.2265,14630.7837559,0
+LGL.US,D,20121218,000000,2.22216,2.22216,2.20914,2.21782,5760.151085,0
+LGL.US,D,20121219,000000,2.21782,2.23084,2.2048,2.21782,47426.779973456,0
+LGL.US,D,20121220,000000,2.22216,2.25689,2.21782,2.25689,38339.56562176,0
+LGL.US,D,20121221,000000,2.23518,2.25255,2.22216,2.25255,3204.948063694,0
+LGL.US,D,20121224,000000,2.23518,2.23518,2.2048,2.2048,10200.075541318,0
+LGL.US,D,20121226,000000,2.21348,2.25689,2.21348,2.25689,691.2181302,0
+LGL.US,D,20121227,000000,2.27859,2.28293,2.25255,2.25255,921.6241736,0
+LGL.US,D,20121228,000000,2.20914,2.25255,2.20914,2.2482,19930.1227541,0
+LGL.US,D,20121231,000000,2.26123,2.29595,2.25689,2.27859,10589.461754664,0
+LGL.US,D,20130102,000000,2.31765,2.42615,2.31765,2.42615,5730.198299358,0
+LGL.US,D,20130103,000000,2.36539,2.42615,2.36539,2.38709,9907.4598662,0
+LGL.US,D,20130104,000000,2.28293,2.35671,2.27859,2.34803,4032.1057595,0
+LGL.US,D,20130107,000000,2.29161,2.30463,2.26991,2.28293,13312.861187652,0
+LGL.US,D,20130108,000000,2.28293,2.36105,2.28293,2.36105,2534.4664774,0
+LGL.US,D,20130109,000000,2.34803,2.34803,2.28293,2.28293,1264.929178266,0
+LGL.US,D,20130110,000000,2.30029,2.36105,2.25689,2.27859,9001.964115638,0
+LGL.US,D,20130111,000000,2.28293,2.37841,2.21782,2.25689,10483.4749747,0
+LGL.US,D,20130114,000000,2.25689,2.37841,2.25689,2.27859,7720.906514334,0
+LGL.US,D,20130115,000000,2.25689,2.36539,2.23952,2.32199,3009.102926804,0
+LGL.US,D,20130116,000000,2.31331,2.31331,2.23952,2.25689,7495.108591802,0
+LGL.US,D,20130117,000000,2.26991,2.26991,2.23952,2.25689,10679.32011159,0
+LGL.US,D,20130118,000000,2.25255,2.33067,2.23952,2.29161,14566.270063748,0
+LGL.US,D,20130122,000000,2.29161,2.43049,2.28293,2.28727,11052.577901898,0
+LGL.US,D,20130123,000000,2.30463,2.30463,2.24386,2.24386,24715.656275518,0
+LGL.US,D,20130124,000000,2.2482,2.28727,2.2482,2.27425,33178.4702496,0
+LGL.US,D,20130128,000000,2.26991,2.26991,2.23952,2.25689,108141.07646979,0
+LGL.US,D,20130129,000000,2.41313,2.41313,2.27859,2.27859,13250.651555934,0
+LGL.US,D,20130130,000000,2.41747,2.41747,2.30897,2.30897,6499.754484314,0
+LGL.US,D,20130131,000000,2.29161,2.29161,2.27425,2.28293,36627.648719298,0
+LGL.US,D,20130201,000000,2.40445,2.40445,2.38275,2.38275,2304.060434,0
+LGL.US,D,20130204,000000,2.34803,2.38709,2.30897,2.37841,9743.871575386,0
+LGL.US,D,20130205,000000,2.37841,2.37841,2.37841,2.37841,1036.8271953,0
+LGL.US,D,20130206,000000,2.34803,2.38709,2.34803,2.38709,3806.307836968,0
+LGL.US,D,20130207,000000,2.37841,2.38709,2.37841,2.38709,14976.392821,0
+LGL.US,D,20130208,000000,2.36973,2.38709,2.36105,2.36539,4693.371104058,0
+LGL.US,D,20130211,000000,2.34803,2.34803,2.30897,2.34369,4608.120868,0
+LGL.US,D,20130212,000000,2.31765,2.31765,2.29595,2.31331,1612.8423038,0
+LGL.US,D,20130213,000000,2.34803,2.34803,2.33501,2.34803,9907.4598662,0
+LGL.US,D,20130214,000000,2.30029,2.34369,2.28727,2.33501,13248.3474955,0
+LGL.US,D,20130215,000000,2.32199,2.32199,2.30029,2.30029,1152.030217,0
+LGL.US,D,20130219,000000,2.30463,2.30463,2.29595,2.30463,2234.93862098,0
+LGL.US,D,20130220,000000,2.30897,2.33501,2.29161,2.30897,9216.241736,0
+LGL.US,D,20130221,000000,2.29595,2.32199,2.28727,2.29595,12340.547684504,0
+LGL.US,D,20130225,000000,2.30463,2.30463,2.30463,2.30463,460.8120868,0
+LGL.US,D,20130226,000000,2.32199,2.32199,2.32199,2.32199,14054.7686474,0
+LGL.US,D,20130227,000000,2.30029,2.32633,2.30029,2.32633,7142.5873454,0
+LGL.US,D,20130228,000000,2.32633,2.32633,2.30897,2.32633,2992.974503766,0
+LGL.US,D,20130301,000000,2.36105,2.36973,2.35671,2.36973,4416.883851978,0
+LGL.US,D,20130305,000000,2.33501,2.36105,2.33501,2.33935,4430.708214582,0
+LGL.US,D,20130306,000000,2.39577,2.43049,2.39577,2.42615,9043.43720345,0
+LGL.US,D,20130307,000000,2.33501,2.46521,2.33501,2.46521,4755.580735776,0
+LGL.US,D,20130308,000000,2.45219,2.45219,2.40011,2.41747,4490.613785866,0
+LGL.US,D,20130311,000000,2.35671,2.38709,2.35671,2.38709,2419.2634557,0
+LGL.US,D,20130312,000000,2.43049,2.47389,2.34369,2.42181,7419.07459748,0
+LGL.US,D,20130313,000000,2.43483,2.59542,2.38709,2.5607,14285.1746908,0
+LGL.US,D,20130314,000000,2.5607,2.5607,2.5607,2.5607,5677.204909376,0
+LGL.US,D,20130315,000000,2.54768,2.54768,2.49993,2.49993,3456.090651,0
+LGL.US,D,20130318,000000,2.49993,2.49993,2.49993,2.49993,552.97450416,0
+LGL.US,D,20130319,000000,2.49993,2.49993,2.43483,2.43483,3456.090651,0
+LGL.US,D,20130320,000000,2.50861,2.59542,2.50861,2.5824,5315.467421238,0
+LGL.US,D,20130321,000000,2.52164,2.53032,2.49125,2.52164,8064.211519,0
+LGL.US,D,20130325,000000,2.53032,2.53032,2.52164,2.52164,3225.6846076,0
+LGL.US,D,20130327,000000,2.47389,2.47823,2.43049,2.43049,4836.222850966,0
+LGL.US,D,20130328,000000,2.47389,2.54334,2.43049,2.44351,40311.841353264,0
+LGL.US,D,20130401,000000,2.43483,2.47823,2.43049,2.43049,4147.3087812,0
+LGL.US,D,20130402,000000,2.43049,2.43049,2.42615,2.42615,4147.3087812,0
+LGL.US,D,20130403,000000,2.40879,2.40879,2.31331,2.38709,2764.8725208,0
+LGL.US,D,20130404,000000,2.39577,2.39577,2.26557,2.29161,21031.463641552,0
+LGL.US,D,20130405,000000,2.26123,2.26557,2.22216,2.22216,34042.49291235,0
+LGL.US,D,20130408,000000,2.25689,2.34369,2.23518,2.23518,65389.23511692,0
+LGL.US,D,20130409,000000,2.23518,2.31331,2.23518,2.28293,1612.8423038,0
+LGL.US,D,20130410,000000,2.24386,2.26123,2.23084,2.26123,26957.5070778,0
+LGL.US,D,20130411,000000,2.24386,2.24386,2.24386,2.24386,230.4060434,0
+LGL.US,D,20130412,000000,2.2482,2.33935,2.21782,2.22216,37507.799805086,0
+LGL.US,D,20130415,000000,2.24386,2.24386,2.2048,2.2265,2304.060434,0
+LGL.US,D,20130416,000000,2.2265,2.2265,2.19178,2.19612,11485.74126349,0
+LGL.US,D,20130417,000000,2.19178,2.27859,2.19178,2.27859,5725.59017849,0
+LGL.US,D,20130418,000000,2.1831,2.1831,2.17876,2.17876,460.8120868,0
+LGL.US,D,20130419,000000,2.2048,2.2048,2.18744,2.19612,3009.102926804,0
+LGL.US,D,20130422,000000,2.21348,2.21348,2.19178,2.21348,3456.090651,0
+LGL.US,D,20130423,000000,2.20046,2.38709,2.18744,2.24386,22805.590175732,0
+LGL.US,D,20130424,000000,2.19178,2.23084,2.1831,2.21348,15874.97639026,0
+LGL.US,D,20130425,000000,2.1831,2.19612,2.13102,2.1614,43108.97072014,0
+LGL.US,D,20130426,000000,2.14838,2.17008,2.13102,2.14838,10921.24645716,0
+LGL.US,D,20130429,000000,2.15706,2.20914,2.14838,2.15272,10331.406986056,0
+LGL.US,D,20130430,000000,2.17442,2.26991,2.17442,2.25689,6838.451368112,0
+LGL.US,D,20130501,000000,2.27425,2.27425,2.1397,2.14838,13552.483472788,0
+LGL.US,D,20130502,000000,2.1831,2.1831,2.1831,2.1831,230.4060434,0
+LGL.US,D,20130503,000000,2.17442,2.23952,2.17442,2.23518,14169.9716691,0
+LGL.US,D,20130506,000000,2.23518,2.24386,2.19612,2.19612,26035.8829042,0
+LGL.US,D,20130507,000000,2.16574,2.17876,2.14838,2.17876,26213.295557618,0
+LGL.US,D,20130508,000000,2.16574,2.16574,2.15272,2.15272,1520.67988644,0
+LGL.US,D,20130509,000000,2.15706,2.19612,2.15272,2.19612,4769.40509838,0
+LGL.US,D,20130510,000000,2.19612,2.19612,2.1614,2.1614,7937.48819513,0
+LGL.US,D,20130513,000000,2.17008,2.23952,2.13102,2.13536,44751.765809582,0
+LGL.US,D,20130514,000000,2.1397,2.19612,2.13536,2.1397,49726.232286588,0
+LGL.US,D,20130515,000000,2.14838,2.1614,2.1397,2.1397,12667.724266132,0
+LGL.US,D,20130516,000000,2.18744,2.19612,2.16574,2.19178,19817.223792834,0
+LGL.US,D,20130517,000000,2.20046,2.25689,2.15272,2.21348,87282.417360788,0
+LGL.US,D,20130520,000000,2.27425,2.38709,2.23952,2.29161,5801.624172812,0
+LGL.US,D,20130521,000000,2.32633,2.45653,2.32633,2.38709,14144.627004326,0
+LGL.US,D,20130522,000000,2.37841,2.39143,2.37841,2.38709,7214.013218854,0
+LGL.US,D,20130523,000000,2.29161,2.37841,2.26991,2.37841,7188.66855408,0
+LGL.US,D,20130524,000000,2.30463,2.39143,2.30463,2.39143,4797.053823588,0
+LGL.US,D,20130528,000000,2.40445,2.40445,2.31765,2.39577,5875.3541067,0
+LGL.US,D,20130529,000000,2.34369,2.35237,2.30897,2.30897,1382.4362604,0
+LGL.US,D,20130530,000000,2.31331,2.40445,2.31331,2.40445,3670.368271362,0
+LGL.US,D,20130531,000000,2.39143,2.39143,2.38709,2.38709,2589.763927816,0
+LGL.US,D,20130603,000000,2.39577,2.39577,2.38709,2.38709,2391.614730492,0
+LGL.US,D,20130604,000000,2.39143,2.39143,2.38709,2.38709,5536.657222902,0
+LGL.US,D,20130605,000000,2.34369,2.34369,2.34369,2.34369,1843.2483472,0
+LGL.US,D,20130606,000000,2.34369,2.35237,2.33935,2.33935,2534.4664774,0
+LGL.US,D,20130607,000000,2.29595,2.33935,2.29595,2.30029,12036.411707216,0
+LGL.US,D,20130610,000000,2.33501,2.33501,2.33501,2.33501,317.960339892,0
+LGL.US,D,20130611,000000,2.29161,2.33067,2.27425,2.30463,3158.866855014,0
+LGL.US,D,20130612,000000,2.31765,2.42181,2.31331,2.42181,3456.090651,0
+LGL.US,D,20130613,000000,2.32199,2.32199,2.30897,2.30897,1382.4362604,0
+LGL.US,D,20130614,000000,2.49559,2.69958,2.49559,2.6909,37411.029266858,0
+LGL.US,D,20130617,000000,2.71694,2.86017,2.71694,2.756,26581.945227058,0
+LGL.US,D,20130618,000000,2.75166,3.01207,2.75166,2.89923,22683.47497273,0
+LGL.US,D,20130619,000000,2.92527,2.92527,2.90791,2.90791,1612.8423038,0
+LGL.US,D,20130620,000000,2.94697,2.94697,2.6909,2.7777,15453.333330838,0
+LGL.US,D,20130621,000000,2.82545,2.82545,2.76902,2.78205,5806.23229368,0
+LGL.US,D,20130624,000000,2.7777,2.7777,2.67354,2.67354,24752.521242462,0
+LGL.US,D,20130625,000000,2.69958,2.69958,2.69958,2.69958,460.8120868,0
+LGL.US,D,20130626,000000,2.7343,2.7343,2.70392,2.70392,1612.8423038,0
+LGL.US,D,20130628,000000,2.84715,2.86017,2.72562,2.83413,2073.6543906,0
+LGL.US,D,20130701,000000,2.84281,2.85149,2.84281,2.85149,7488.1964105,0
+LGL.US,D,20130702,000000,2.84281,2.92527,2.84281,2.90357,18061.529742126,0
+LGL.US,D,20130703,000000,2.90791,2.90791,2.90791,2.90791,2304.060434,0
+LGL.US,D,20130709,000000,2.79507,2.79507,2.7343,2.74732,12372.80453058,0
+LGL.US,D,20130710,000000,2.7343,2.7343,2.62146,2.66052,20609.82058213,0
+LGL.US,D,20130711,000000,2.66052,2.68222,2.49559,2.6258,14561.66194288,0
+LGL.US,D,20130712,000000,2.6692,2.6692,2.6692,2.6692,324.872521194,0
+LGL.US,D,20130715,000000,2.6475,2.78205,2.6475,2.67354,7108.02643889,0
+LGL.US,D,20130716,000000,2.6692,2.81243,2.6475,2.6475,6451.3692152,0
+LGL.US,D,20130717,000000,2.80375,2.80375,2.65184,2.7126,5702.54957415,0
+LGL.US,D,20130718,000000,2.78205,2.78205,2.57806,2.69524,15898.0169946,0
+LGL.US,D,20130719,000000,2.74298,2.74298,2.67354,2.69524,3064.40037722,0
+LGL.US,D,20130722,000000,2.69524,2.7126,2.6909,2.70826,1382.4362604,0
+LGL.US,D,20130723,000000,2.63014,2.71694,2.63014,2.70392,23155.8073617,0
+LGL.US,D,20130724,000000,2.68656,2.68656,2.68656,2.68656,230.4060434,0
+LGL.US,D,20130725,000000,2.72996,2.73864,2.72562,2.7343,4029.801699066,0
+LGL.US,D,20130726,000000,2.72996,2.76034,2.63014,2.7343,11845.174691194,0
+LGL.US,D,20130729,000000,2.80809,2.80809,2.78639,2.78639,2304.060434,0
+LGL.US,D,20130730,000000,2.82545,2.82545,2.7126,2.7343,7833.8054756,0
+LGL.US,D,20130731,000000,2.72562,2.72562,2.7126,2.72562,4608.120868,0
+LGL.US,D,20130801,000000,2.7126,2.81677,2.7126,2.81677,9446.6477794,0
+LGL.US,D,20130805,000000,2.68222,2.68222,2.67354,2.67788,3916.9027378,0
+LGL.US,D,20130806,000000,2.72128,2.7777,2.72128,2.7777,14513.276673766,0
+LGL.US,D,20130807,000000,2.30029,2.59108,2.1831,2.539,119419.45229422,0
+LGL.US,D,20130808,000000,2.51295,2.539,2.43917,2.53032,4868.479697042,0
+LGL.US,D,20130809,000000,2.5173,2.56938,2.51295,2.56938,1612.8423038,0
+LGL.US,D,20130812,000000,2.5607,2.6258,2.43917,2.6258,6988.215296322,0
+LGL.US,D,20130813,000000,2.57806,2.57806,2.539,2.539,2506.817752192,0
+LGL.US,D,20130814,000000,2.51295,2.51295,2.34803,2.43049,22946.137862206,0
+LGL.US,D,20130815,000000,2.38275,2.38709,2.31765,2.31765,3529.820584888,0
+LGL.US,D,20130816,000000,2.34369,2.41747,2.34369,2.41747,14598.526909824,0
+LGL.US,D,20130819,000000,2.44351,2.45219,2.44351,2.44351,3557.469310096,0
+LGL.US,D,20130820,000000,2.36105,2.42181,2.34803,2.42181,2534.4664774,0
+LGL.US,D,20130821,000000,2.42181,2.42181,2.35237,2.35237,691.2181302,0
+LGL.US,D,20130822,000000,2.36539,2.41747,2.36539,2.41747,6465.193577804,0
+LGL.US,D,20130823,000000,2.43917,2.43917,2.43049,2.43049,2751.048158196,0
+LGL.US,D,20130826,000000,2.35237,2.539,2.35237,2.539,4838.5269114,0
+LGL.US,D,20130827,000000,2.52598,2.539,2.40879,2.53466,1382.4362604,0
+LGL.US,D,20130828,000000,2.47389,2.49559,2.47389,2.49559,3456.090651,0
+LGL.US,D,20130830,000000,2.47823,2.47823,2.47823,2.47823,3426.137865358,0
+LGL.US,D,20130903,000000,2.43483,2.44351,2.43049,2.44351,6677.167137732,0
+LGL.US,D,20130905,000000,2.40011,2.44785,2.39143,2.44785,1958.4513689,0
+LGL.US,D,20130910,000000,2.48691,2.50861,2.48691,2.49993,7619.527855238,0
+LGL.US,D,20130911,000000,2.49993,2.50427,2.49993,2.50427,2564.419263042,0
+LGL.US,D,20130912,000000,2.49125,2.49125,2.49125,2.49125,2903.11614684,0
+LGL.US,D,20130913,000000,2.45219,2.55202,2.40879,2.41747,5055.108592196,0
+LGL.US,D,20130916,000000,2.42181,2.42181,2.37841,2.37841,1152.030217,0
+LGL.US,D,20130917,000000,2.36539,2.6475,2.36539,2.46087,57069.272889746,0
+LGL.US,D,20130918,000000,2.48691,2.49559,2.48691,2.49559,691.2181302,0
+LGL.US,D,20130919,000000,2.46955,2.55202,2.37407,2.45219,34911.123695968,0
+LGL.US,D,20130920,000000,2.48691,2.6258,2.39143,2.6258,5197.960339104,0
+LGL.US,D,20130923,000000,2.61712,2.63448,2.539,2.539,6022.813974476,0
+LGL.US,D,20130926,000000,2.36539,2.5173,2.36539,2.50861,14582.398486786,0
+LGL.US,D,20130927,000000,2.59542,2.6041,2.59542,2.6041,1382.4362604,0
+LGL.US,D,20130930,000000,2.55636,2.59976,2.48257,2.59976,1382.4362604,0
+LGL.US,D,20131001,000000,2.58674,2.63882,2.46955,2.63882,1612.8423038,0
+LGL.US,D,20131004,000000,2.5173,2.6475,2.5173,2.6475,22579.7922532,0
+LGL.US,D,20131007,000000,2.67354,2.756,2.67354,2.68222,1152.030217,0
+LGL.US,D,20131008,000000,2.67354,2.72128,2.61712,2.61712,19501.567513376,0
+LGL.US,D,20131009,000000,2.47389,2.55202,2.47389,2.54334,5032.067987856,0
+LGL.US,D,20131010,000000,2.51295,2.58674,2.46087,2.49559,9333.748818134,0
+LGL.US,D,20131011,000000,2.46087,2.46087,2.46087,2.46087,288.00755425,0
+LGL.US,D,20131014,000000,2.46087,2.50427,2.46087,2.49559,6451.3692152,0
+LGL.US,D,20131015,000000,2.55202,2.55202,2.55202,2.55202,691.2181302,0
+LGL.US,D,20131016,000000,2.5173,2.63448,2.5173,2.56504,4923.777147458,0
+LGL.US,D,20131017,000000,2.6258,2.63882,2.54334,2.54334,1382.4362604,0
+LGL.US,D,20131018,000000,2.61278,2.6258,2.61278,2.6258,3225.6846076,0
+LGL.US,D,20131021,000000,2.67788,2.756,2.65184,2.72996,17513.163358834,0
+LGL.US,D,20131022,000000,2.65618,2.82979,2.6475,2.72996,43221.869681406,0
+LGL.US,D,20131024,000000,2.63014,2.75166,2.63014,2.75166,921.6241736,0
+LGL.US,D,20131025,000000,2.756,2.80809,2.63014,2.72128,78086.912168694,0
+LGL.US,D,20131028,000000,2.79941,2.79941,2.6041,2.6041,66239.433417066,0
+LGL.US,D,20131029,000000,2.59542,2.69524,2.57806,2.57806,8849.896126994,0
+LGL.US,D,20131030,000000,2.48257,2.63014,2.44351,2.6041,71151.690262354,0
+LGL.US,D,20131031,000000,2.539,2.5824,2.539,2.56938,3916.9027378,0
+LGL.US,D,20131101,000000,2.54768,2.55202,2.54768,2.55202,460.8120868,0
+LGL.US,D,20131104,000000,2.49559,2.49559,2.49559,2.49559,230.4060434,0
+LGL.US,D,20131105,000000,2.5173,2.5173,2.50427,2.5173,3518.300282718,0
+LGL.US,D,20131106,000000,2.52164,2.6475,2.47389,2.5824,27671.76581234,0
+LGL.US,D,20131111,000000,2.51295,2.51295,2.51295,2.51295,230.4060434,0
+LGL.US,D,20131112,000000,2.6258,2.6692,2.6258,2.66486,2638.14919693,0
+LGL.US,D,20131113,000000,2.65618,2.65618,2.53032,2.53032,691.2181302,0
+LGL.US,D,20131114,000000,2.33501,2.39577,2.22216,2.32199,176804.38146342,0
+LGL.US,D,20131115,000000,2.33501,2.36105,2.31765,2.33935,16609.971668706,0
+LGL.US,D,20131119,000000,2.30897,2.30897,2.30897,2.30897,691.2181302,0
+LGL.US,D,20131120,000000,2.26557,2.26557,2.18744,2.19612,2875.467421632,0
+LGL.US,D,20131121,000000,2.20046,2.22216,2.18744,2.21348,12075.580734594,0
+LGL.US,D,20131122,000000,2.21348,2.23518,2.19178,2.23518,11623.98488953,0
+LGL.US,D,20131125,000000,2.23952,2.29595,2.22216,2.22216,12962.644001684,0
+LGL.US,D,20131126,000000,2.2048,2.2048,2.2048,2.2048,230.4060434,0
+LGL.US,D,20131127,000000,2.20914,2.2482,2.20914,2.22216,1382.4362604,0
+LGL.US,D,20131129,000000,2.18744,2.20046,2.18744,2.18744,1428.51746908,0
+LGL.US,D,20131202,000000,2.20046,2.20046,2.20046,2.20046,230.4060434,0
+LGL.US,D,20131203,000000,2.23518,2.23518,2.20046,2.21782,68640.264389294,0
+LGL.US,D,20131204,000000,2.21782,2.21782,2.17876,2.21348,12170.047212388,0
+LGL.US,D,20131205,000000,2.21348,2.21782,2.21348,2.21348,13559.39565409,0
+LGL.US,D,20131206,000000,2.21348,2.26123,2.20046,2.21348,4377.7148246,0
+LGL.US,D,20131209,000000,2.20046,2.21348,2.18744,2.18744,9944.324833144,0
+LGL.US,D,20131210,000000,2.19612,2.2048,2.19178,2.19178,7200.18885625,0
+LGL.US,D,20131211,000000,2.2048,2.21348,2.2048,2.20914,9907.4598662,0
+LGL.US,D,20131212,000000,2.18744,2.20914,2.18744,2.2048,6771.633615526,0
+LGL.US,D,20131213,000000,2.17876,2.20914,2.12234,2.20914,15619.225682086,0
+LGL.US,D,20131217,000000,2.2048,2.2048,2.118,2.1397,8624.098204462,0
+LGL.US,D,20131218,000000,2.13536,2.1831,2.12668,2.1831,2103.607176242,0
+LGL.US,D,20131219,000000,2.03988,2.14404,2.03988,2.14404,25701.79414127,0
+LGL.US,D,20131220,000000,2.10498,2.17008,2.0963,2.15706,21983.040600794,0
+LGL.US,D,20131223,000000,2.12668,2.20046,2.12668,2.1831,27812.313498814,0
+LGL.US,D,20131224,000000,2.1831,2.27859,2.1831,2.26991,3741.794144816,0
+LGL.US,D,20131226,000000,2.20914,2.20914,2.20914,2.20914,658.961284124,0
+LGL.US,D,20131227,000000,2.2048,2.29595,2.20046,2.28293,12670.028326566,0
+LGL.US,D,20131230,000000,2.08762,2.5607,2.08762,2.5173,116926.45890463,0
+LGL.US,D,20131231,000000,2.51295,2.5173,2.32633,2.34803,23943.796030128,0
+LGL.US,D,20140102,000000,2.35671,2.36539,2.33067,2.35237,5343.116146446,0
+LGL.US,D,20140103,000000,2.36105,2.36105,2.28727,2.28727,12213.824360634,0
+LGL.US,D,20140106,000000,2.28727,2.30029,2.25255,2.30029,8013.522189452,0
+LGL.US,D,20140107,000000,2.30029,2.41747,2.30029,2.40879,7720.906514334,0
+LGL.US,D,20140108,000000,2.36973,2.38709,2.30463,2.34369,6589.61284124,0
+LGL.US,D,20140109,000000,2.54334,2.55202,2.36539,2.46087,9617.148251516,0
+LGL.US,D,20140110,000000,2.48691,2.48691,2.48257,2.48691,2304.060434,0
+LGL.US,D,20140113,000000,2.47389,2.47389,2.43483,2.43483,8444.38149061,0
+LGL.US,D,20140114,000000,2.54768,2.57372,2.53466,2.57372,2304.060434,0
+LGL.US,D,20140115,000000,2.33935,2.49559,2.33067,2.38709,15351.954671742,0
+LGL.US,D,20140116,000000,2.30897,2.35237,2.30897,2.31331,10103.30500309,0
+LGL.US,D,20140117,000000,2.37841,2.37841,2.30897,2.36105,3944.551463008,0
+LGL.US,D,20140121,000000,2.38709,2.49993,2.38709,2.49559,20609.82058213,0
+LGL.US,D,20140122,000000,2.52598,2.57372,2.43483,2.49993,11183.909346636,0
+LGL.US,D,20140123,000000,2.56938,2.6041,2.32633,2.52164,17510.8592984,0
+LGL.US,D,20140124,000000,2.53466,2.54334,2.51295,2.539,39376.39281706,0
+LGL.US,D,20140127,000000,2.59976,2.59976,2.5607,2.5607,13688.423038394,0
+LGL.US,D,20140128,000000,2.59976,2.6041,2.539,2.54334,14706.817750222,0
+LGL.US,D,20140130,000000,2.59542,2.59542,2.58674,2.58674,1806.383380256,0
+LGL.US,D,20140131,000000,2.42181,2.5607,2.42181,2.5607,13322.077429388,0
+LGL.US,D,20140203,000000,2.539,2.539,2.539,2.539,230.4060434,0
+LGL.US,D,20140204,000000,2.36539,2.44785,2.32199,2.38275,21229.612838876,0
+LGL.US,D,20140205,000000,2.36539,2.36539,2.34803,2.34803,2304.060434,0
+LGL.US,D,20140206,000000,2.29595,2.49559,2.22216,2.42181,34365.06137311,0
+LGL.US,D,20140207,000000,2.39143,2.5607,2.26557,2.48257,55373.484410322,0
+LGL.US,D,20140211,000000,2.43917,2.46521,2.24386,2.38709,76633.05003484,0
+LGL.US,D,20140212,000000,2.36539,2.46087,2.32199,2.32199,12736.846079152,0
+LGL.US,D,20140213,000000,2.42181,2.42181,2.26123,2.28727,19955.467418874,0
+LGL.US,D,20140214,000000,2.29161,2.49559,2.27859,2.33067,28796.147304132,0
+LGL.US,D,20140218,000000,2.31765,2.47389,2.30897,2.32633,25245.590175338,0
+LGL.US,D,20140219,000000,2.40879,2.40879,2.30029,2.31331,23962.2285136,0
+LGL.US,D,20140220,000000,2.40879,2.46955,2.28293,2.39577,34823.569399476,0
+LGL.US,D,20140221,000000,2.40879,2.43049,2.31765,2.34369,12695.37299134,0
+LGL.US,D,20140224,000000,2.47389,2.48691,2.41747,2.41747,5340.812086012,0
+LGL.US,D,20140225,000000,2.35671,2.42615,2.35671,2.42615,691.2181302,0
+LGL.US,D,20140226,000000,2.43049,2.46521,2.36539,2.37841,4538.99905498,0
+LGL.US,D,20140227,000000,2.36105,2.45653,2.28727,2.40879,32355.920674662,0
+LGL.US,D,20140228,000000,2.43049,2.46087,2.29595,2.38709,32489.556179834,0
+LGL.US,D,20140303,000000,2.30897,2.46087,2.30897,2.45219,4066.66666601,0
+LGL.US,D,20140304,000000,2.36539,2.36539,2.36539,2.36539,241.92634557,0
+LGL.US,D,20140305,000000,2.45219,2.45219,2.45219,2.45219,460.8120868,0
+LGL.US,D,20140306,000000,2.42181,2.42181,2.41747,2.41747,4559.735598886,0
+LGL.US,D,20140307,000000,2.38709,2.46955,2.38709,2.46955,1345.571293456,0
+LGL.US,D,20140310,000000,2.36973,2.36973,2.35237,2.36973,1797.16713852,0
+LGL.US,D,20140311,000000,2.34803,2.34803,2.34803,2.34803,230.4060434,0
+LGL.US,D,20140312,000000,2.35237,2.46955,2.35237,2.46955,15904.929175902,0
+LGL.US,D,20140313,000000,2.40879,2.40879,2.28727,2.29595,19907.08214976,0
+LGL.US,D,20140317,000000,2.28727,2.31331,2.19612,2.25689,27003.58828648,0
+LGL.US,D,20140318,000000,2.31331,2.32199,2.22216,2.23084,4363.890461996,0
+LGL.US,D,20140319,000000,2.24386,2.2482,2.23518,2.23518,3011.406987238,0
+LGL.US,D,20140320,000000,2.22216,2.22216,2.1397,2.1397,13667.686494488,0
+LGL.US,D,20140321,000000,2.15272,2.26123,2.14838,2.26123,21570.613783108,0
+LGL.US,D,20140324,000000,2.15706,2.25689,2.14838,2.19178,5801.624172812,0
+LGL.US,D,20140325,000000,2.10064,2.12234,2.04422,2.11366,42749.537292436,0
+LGL.US,D,20140326,000000,2.12668,2.20046,2.12668,2.18744,2995.2785642,0
+LGL.US,D,20140327,000000,2.17008,2.43917,2.15272,2.2265,126145.00470107,0
+LGL.US,D,20140331,000000,2.22216,2.31765,2.2048,2.27859,13789.80169749,0
+LGL.US,D,20140401,000000,2.23518,2.23518,2.23518,2.23518,3101.265344164,0
+LGL.US,D,20140402,000000,2.23084,2.29595,2.19178,2.19612,26883.777143912,0
+LGL.US,D,20140403,000000,2.21348,2.21348,2.17008,2.20046,11186.21340707,0
+LGL.US,D,20140404,000000,2.17008,2.34369,2.17008,2.23518,30346.779976214,0
+LGL.US,D,20140407,000000,2.18744,2.18744,2.18744,2.18744,460.8120868,0
+LGL.US,D,20140408,000000,2.33067,2.33067,2.33067,2.33067,414.73087812,0
+LGL.US,D,20140409,000000,2.29161,2.29161,2.23952,2.24386,2357.053823982,0
+LGL.US,D,20140410,000000,2.19612,2.24386,2.1831,2.19612,9907.4598662,0
+LGL.US,D,20140411,000000,2.17008,2.17008,2.15706,2.15706,4170.34938554,0
+LGL.US,D,20140414,000000,2.16574,2.17008,2.16574,2.17008,6548.139753428,0
+LGL.US,D,20140415,000000,2.28727,2.28727,2.17442,2.2048,9310.708213794,0
+LGL.US,D,20140416,000000,2.17442,2.18744,2.17008,2.18744,2995.2785642,0
+LGL.US,D,20140417,000000,2.1831,2.1831,2.1831,2.1831,230.4060434,0
+LGL.US,D,20140421,000000,2.17008,2.17008,2.10932,2.118,2029.877242354,0
+LGL.US,D,20140422,000000,2.10064,2.10064,2.10064,2.10064,783.38054756,0
+LGL.US,D,20140424,000000,2.08328,2.11366,2.08328,2.11366,2506.817752192,0
+LGL.US,D,20140428,000000,2.14838,2.17008,2.14838,2.17008,4792.44570272,0
+LGL.US,D,20140429,000000,2.08328,2.22216,2.08328,2.14838,9135.59962081,0
+LGL.US,D,20140505,000000,2.06158,2.06158,2.06158,2.06158,1585.193578592,0
+LGL.US,D,20140506,000000,2.08762,2.08762,2.08762,2.08762,889.367327524,0
+LGL.US,D,20140507,000000,2.08328,2.1614,2.08328,2.08328,3916.9027378,0
+LGL.US,D,20140508,000000,2.06158,2.08762,2.06158,2.08762,3843.172803912,0
+LGL.US,D,20140509,000000,2.06158,2.06158,2.06158,2.06158,230.4060434,0
+LGL.US,D,20140512,000000,2.06158,2.06158,2.06158,2.06158,230.4060434,0
+LGL.US,D,20140513,000000,2.08328,2.15706,2.07026,2.09196,11001.88857235,0
+LGL.US,D,20140514,000000,2.03988,2.03988,1.99648,2.03554,9776.128421462,0
+LGL.US,D,20140515,000000,1.95741,2.03988,1.95307,2.03554,5322.37960254,0
+LGL.US,D,20140516,000000,1.96175,1.96175,1.95307,1.95741,3082.832860692,0
+LGL.US,D,20140519,000000,1.85759,1.86627,1.67096,1.82721,29807.629834658,0
+LGL.US,D,20140520,000000,1.82287,1.83155,1.81419,1.82287,33959.546736726,0
+LGL.US,D,20140521,000000,1.81853,1.82287,1.81419,1.81419,4598.904626264,0
+LGL.US,D,20140522,000000,1.79249,1.90533,1.75777,1.79683,66379.98110354,0
+LGL.US,D,20140523,000000,1.77947,1.90099,1.74475,1.74475,95777.488180946,0
+LGL.US,D,20140527,000000,1.88363,1.88363,1.77947,1.81419,14727.554294128,0
+LGL.US,D,20140529,000000,1.77947,1.83155,1.77947,1.83155,548.366383292,0
+LGL.US,D,20140530,000000,1.79249,1.79249,1.77947,1.78815,6064.287062288,0
+LGL.US,D,20140602,000000,1.82721,1.82721,1.82721,1.82721,230.4060434,0
+LGL.US,D,20140604,000000,1.78815,1.78815,1.78815,1.78815,831.765816674,0
+LGL.US,D,20140605,000000,1.77947,1.77947,1.77947,1.77947,460.8120868,0
+LGL.US,D,20140606,000000,1.77947,1.83589,1.77947,1.78381,21411.633613162,0
+LGL.US,D,20140609,000000,1.82287,1.96609,1.82287,1.90967,32777.563734084,0
+LGL.US,D,20140610,000000,1.95307,2.07026,1.90967,2.03988,68156.411698154,0
+LGL.US,D,20140611,000000,2.1397,2.1397,1.97477,2.10498,49495.826243188,0
+LGL.US,D,20140612,000000,2.13536,2.13536,2.06158,2.10498,24393.087814758,0
+LGL.US,D,20140613,000000,2.06158,2.12234,2.06158,2.10932,35256.732761068,0
+LGL.US,D,20140616,000000,2.118,2.1614,2.11366,2.13536,75478.715757406,0
+LGL.US,D,20140617,000000,2.15706,2.17008,2.14404,2.1614,23529.065152008,0
+LGL.US,D,20140618,000000,2.14838,2.29161,2.03988,2.29161,55246.761086452,0
+LGL.US,D,20140619,000000,2.26123,2.27859,2.18744,2.25255,62820.20773301,0
+LGL.US,D,20140620,000000,2.07894,2.27859,2.07894,2.26123,51684.683655488,0
+LGL.US,D,20140623,000000,2.25689,2.26557,2.14404,2.2048,2301.756373566,0
+LGL.US,D,20140624,000000,2.26991,2.26991,2.08762,2.23518,2142.77620362,0
+LGL.US,D,20140625,000000,2.21782,2.21782,2.21782,2.21782,921.6241736,0
+LGL.US,D,20140626,000000,2.21782,2.21782,2.21782,2.21782,921.6241736,0
+LGL.US,D,20140627,000000,2.21782,2.26557,2.21782,2.25255,921.6241736,0
+LGL.US,D,20140630,000000,2.23518,2.23518,2.23518,2.23518,260.358829042,0
+LGL.US,D,20140701,000000,2.25255,2.25255,2.25255,2.25255,460.8120868,0
+LGL.US,D,20140702,000000,2.2482,2.2482,2.2482,2.2482,460.8120868,0
+LGL.US,D,20140703,000000,2.2482,2.2482,2.2482,2.2482,463.116147234,0
+LGL.US,D,20140707,000000,2.2482,2.2482,2.14838,2.23084,38484.721429102,0
+LGL.US,D,20140708,000000,2.2482,2.2482,2.12234,2.17008,78114.560893902,0
+LGL.US,D,20140709,000000,2.24386,2.24386,2.24386,2.24386,460.8120868,0
+LGL.US,D,20140710,000000,2.24386,2.2482,2.17008,2.17008,5760.151085,0
+LGL.US,D,20140711,000000,2.2265,2.2265,2.2265,2.2265,460.8120868,0
+LGL.US,D,20140714,000000,2.23518,2.23518,2.23518,2.23518,460.8120868,0
+LGL.US,D,20140715,000000,2.14838,2.23084,2.14838,2.20914,22248.007550704,0
+LGL.US,D,20140716,000000,2.23084,2.23084,2.23084,2.23084,460.8120868,0
+LGL.US,D,20140717,000000,2.04422,2.0529,2.04422,2.04856,921.6241736,0
+LGL.US,D,20140718,000000,1.97911,2.08328,1.97043,2.07894,8877.544852202,0
+LGL.US,D,20140721,000000,1.98345,2.21348,1.90099,2.19612,106286.30782042,0
+LGL.US,D,20140722,000000,2.20914,2.20914,2.10498,2.14838,9423.60717506,0
+LGL.US,D,20140723,000000,2.14838,2.14838,1.99648,1.99648,1615.146364234,0
+LGL.US,D,20140724,000000,2.14838,2.14838,2.06592,2.14838,33185.382430902,0
+LGL.US,D,20140725,000000,2.02686,2.14404,2.02686,2.14404,2428.479697436,0
+LGL.US,D,20140728,000000,2.14838,2.14838,2.14838,2.14838,520.717658084,0
+LGL.US,D,20140729,000000,2.03554,2.03554,2.03554,2.03554,4856.959394872,0
+LGL.US,D,20140731,000000,2.20914,2.20914,2.14838,2.14838,2534.4664774,0
+LGL.US,D,20140804,000000,2.13536,2.19612,2.03988,2.14404,42867.04437457,0
+LGL.US,D,20140805,000000,2.14838,2.14838,2.03988,2.10498,6043.550518382,0
+LGL.US,D,20140806,000000,1.92703,2.0312,1.92703,2.0312,1405.47686474,0
+LGL.US,D,20140807,000000,2.03988,2.118,1.90099,2.06592,18271.19924162,0
+LGL.US,D,20140808,000000,2.06158,2.12668,2.06158,2.12668,714.25873454,0
+LGL.US,D,20140811,000000,2.02686,2.02686,2.02686,2.02686,4320.11331375,0
+LGL.US,D,20140812,000000,1.86193,2.13536,1.86193,2.07894,9806.081207104,0
+LGL.US,D,20140813,000000,2.10064,2.11366,1.98345,2.02252,42293.333326504,0
+LGL.US,D,20140814,000000,1.90967,2.04856,1.88797,1.94005,23929.971667524,0
+LGL.US,D,20140815,000000,1.94873,2.0095,1.94873,1.95741,4131.180358162,0
+LGL.US,D,20140818,000000,1.95307,1.95307,1.95307,1.95307,4092.011330784,0
+LGL.US,D,20140819,000000,2.0746,2.0746,1.94439,2.0312,12469.575068808,0
+LGL.US,D,20140822,000000,1.94873,1.94873,1.79683,1.89231,16361.133141834,0
+LGL.US,D,20140825,000000,1.88797,1.93137,1.88797,1.93137,718.866855408,0
+LGL.US,D,20140826,000000,1.91835,1.93571,1.91835,1.91835,3686.4966944,0
+LGL.US,D,20140827,000000,1.92269,1.92269,1.91835,1.91835,1843.2483472,0
+LGL.US,D,20140828,000000,1.89231,1.89231,1.89231,1.89231,463.116147234,0
+LGL.US,D,20140902,000000,2.01818,2.01818,1.88797,1.89231,691.2181302,0
+LGL.US,D,20140903,000000,1.94873,1.94873,1.90099,1.90099,2241.850802282,0
+LGL.US,D,20140904,000000,1.87495,1.88797,1.80117,1.85759,6333.862133066,0
+LGL.US,D,20140905,000000,1.88797,1.97477,1.88797,1.95307,8271.57695806,0
+LGL.US,D,20140908,000000,2.10498,2.10498,1.84457,1.84457,3986.02455082,0
+LGL.US,D,20140909,000000,1.90967,1.94005,1.84891,1.84891,1757.998111142,0
+LGL.US,D,20140911,000000,1.85325,1.85759,1.85325,1.85759,1979.187912806,0
+LGL.US,D,20140912,000000,1.87929,1.87929,1.87929,1.87929,3119.697827636,0
+LGL.US,D,20140915,000000,1.88797,1.97043,1.88797,1.93137,17319.622282378,0
+LGL.US,D,20140918,000000,1.76211,1.94005,1.75777,1.94005,2451.520301776,0
+LGL.US,D,20140919,000000,1.89231,1.89231,1.89231,1.89231,769.556184956,0
+LGL.US,D,20140922,000000,1.88797,1.91835,1.88797,1.91835,3055.184135484,0
+LGL.US,D,20140923,000000,1.85759,1.87061,1.71002,1.82287,32402.001883342,0
+LGL.US,D,20140924,000000,1.84457,1.84457,1.84457,1.84457,460.8120868,0
+LGL.US,D,20140925,000000,1.83155,1.86627,1.82721,1.84457,32256.846076,0
+LGL.US,D,20140926,000000,1.78815,1.78815,1.67096,1.70134,74236.82718348,0
+LGL.US,D,20140929,000000,1.67964,1.69266,1.67096,1.67096,1612.8423038,0
+LGL.US,D,20141001,000000,1.6536,1.67096,1.6536,1.65794,10647.063265514,0
+LGL.US,D,20141002,000000,1.67096,1.67096,1.65794,1.67096,11478.829082188,0
+LGL.US,D,20141003,000000,1.74475,1.74475,1.74475,1.74475,327.176581628,0
+LGL.US,D,20141007,000000,1.64926,1.65794,1.64926,1.64926,17759.697825272,0
+LGL.US,D,20141008,000000,1.6319,1.6319,1.57114,1.57114,24692.615671178,0
+LGL.US,D,20141009,000000,1.52774,1.6102,1.52774,1.53642,3509.084040982,0
+LGL.US,D,20141010,000000,1.53642,1.60586,1.5234,1.60586,20506.1378626,0
+LGL.US,D,20141013,000000,1.68832,1.68832,1.51038,1.51038,7925.96789296,0
+LGL.US,D,20141014,000000,1.51472,1.54944,1.47566,1.51472,14515.5807342,0
+LGL.US,D,20141015,000000,1.41055,1.64492,1.39753,1.62322,22082.115199456,0
+LGL.US,D,20141016,000000,1.60586,1.60586,1.60586,1.60586,2043.701604958,0
+LGL.US,D,20141017,000000,1.6319,1.6319,1.59718,1.61888,5820.056656284,0
+LGL.US,D,20141020,000000,1.64492,1.64492,1.64492,1.64492,400.906515516,0
+LGL.US,D,20141021,000000,1.64492,1.64492,1.58416,1.64492,10068.74409658,0
+LGL.US,D,20141022,000000,1.60152,1.64058,1.5885,1.61888,3916.9027378,0
+LGL.US,D,20141023,000000,1.64058,1.64058,1.58416,1.61888,12902.7384304,0
+LGL.US,D,20141024,000000,1.63624,1.64492,1.6102,1.64492,17510.8592984,0
+LGL.US,D,20141027,000000,1.60152,1.64492,1.59718,1.64492,1536.808309478,0
+LGL.US,D,20141028,000000,1.63624,1.63624,1.62756,1.63624,4700.28328536,0
+LGL.US,D,20141030,000000,1.6319,1.6536,1.58416,1.62756,20107.535407518,0
+LGL.US,D,20141031,000000,1.5885,1.64492,1.5885,1.5885,2668.101982572,0
+LGL.US,D,20141103,000000,1.65794,1.65794,1.6102,1.6102,1843.2483472,0
+LGL.US,D,20141105,000000,1.64926,1.65794,1.61888,1.6536,11778.356938608,0
+LGL.US,D,20141112,000000,1.59284,1.6102,1.59284,1.59284,460.8120868,0
+LGL.US,D,20141113,000000,1.59284,1.6102,1.59284,1.6102,1820.20774286,0
+LGL.US,D,20141114,000000,1.60586,1.62756,1.59718,1.62756,11234.598676184,0
+LGL.US,D,20141117,000000,1.5885,1.65794,1.54076,1.55812,23969.140694902,0
+LGL.US,D,20141118,000000,1.51906,1.54076,1.51906,1.54076,460.8120868,0
+LGL.US,D,20141119,000000,1.55378,1.5668,1.50604,1.50604,8294.6175624,0
+LGL.US,D,20141120,000000,1.43225,1.50604,1.35413,1.4583,20851.7469277,0
+LGL.US,D,20141121,000000,1.46698,1.51472,1.46698,1.51472,2022.965061052,0
+LGL.US,D,20141124,000000,1.48,1.51906,1.48,1.49302,5184.1359765,0
+LGL.US,D,20141125,000000,1.56246,1.56246,1.50604,1.56246,576.0151085,0
+LGL.US,D,20141126,000000,1.51906,1.51906,1.51906,1.51906,248.838526872,0
+LGL.US,D,20141201,000000,1.51472,1.51472,1.51472,1.51472,4608.120868,0
+LGL.US,D,20141203,000000,1.48,1.48,1.44961,1.45395,12718.41359568,0
+LGL.US,D,20141204,000000,1.48,1.53208,1.47566,1.53208,5154.183190858,0
+LGL.US,D,20141205,000000,1.48,1.53642,1.47566,1.50604,7419.07459748,0
+LGL.US,D,20141208,000000,1.45395,1.46264,1.45395,1.4583,1695.788479424,0
+LGL.US,D,20141210,000000,1.46264,1.46264,1.39319,1.39319,6684.079319034,0
+LGL.US,D,20141212,000000,1.41923,1.51906,1.39319,1.39753,31067.950892056,0
+LGL.US,D,20141215,000000,1.44527,1.44527,1.36715,1.36715,5218.69688301,0
+LGL.US,D,20141216,000000,1.42791,1.43225,1.36715,1.37149,8633.314446198,0
+LGL.US,D,20141217,000000,1.38885,1.43659,1.36715,1.37583,12444.230404034,0
+LGL.US,D,20141218,000000,1.43225,1.46698,1.39753,1.43659,9845.250234482,0
+LGL.US,D,20141219,000000,1.36715,1.47566,1.36715,1.40621,34510.217180452,0
+LGL.US,D,20141222,000000,1.41055,1.46264,1.38451,1.41055,21436.978277936,0
+LGL.US,D,20141223,000000,1.41055,1.42791,1.38017,1.38885,23151.199240832,0
+LGL.US,D,20141224,000000,1.36715,1.42791,1.36715,1.41055,17130.68932679,0
+LGL.US,D,20141226,000000,1.41055,1.47132,1.41055,1.43659,7142.5873454,0
+LGL.US,D,20141229,000000,1.41055,1.47132,1.41055,1.44527,14835.845134526,0
+LGL.US,D,20141230,000000,1.43659,1.47566,1.43659,1.47566,9276.147307284,0
+LGL.US,D,20141231,000000,1.59284,1.60152,1.5234,1.55378,7898.319167752,0
+LGL.US,D,20150102,000000,1.59284,1.7187,1.59284,1.70568,6532.01133039,0
+LGL.US,D,20150105,000000,1.72739,1.72739,1.53208,1.61454,12667.724266132,0
+LGL.US,D,20150106,000000,1.70568,1.70568,1.6319,1.6319,576.0151085,0
+LGL.US,D,20150107,000000,1.64926,1.64926,1.56246,1.59284,753.427761918,0
+LGL.US,D,20150108,000000,1.66228,1.68398,1.53642,1.64058,12315.20301973,0
+LGL.US,D,20150109,000000,1.5885,1.77513,1.5885,1.73607,23042.908400434,0
+LGL.US,D,20150112,000000,1.81419,1.82287,1.78381,1.78381,25669.537295194,0
+LGL.US,D,20150113,000000,1.74475,1.83589,1.74475,1.75343,3444.57034883,0
+LGL.US,D,20150114,000000,1.83155,1.84023,1.76211,1.76211,10045.70349224,0
+LGL.US,D,20150116,000000,1.74475,1.74475,1.74475,1.74475,3456.090651,0
+LGL.US,D,20150122,000000,1.76645,1.76645,1.76645,1.76645,2234.93862098,0
+LGL.US,D,20150123,000000,1.75343,1.77947,1.75343,1.75343,5990.5571284,0
+LGL.US,D,20150126,000000,1.82721,1.84023,1.75777,1.75777,21773.3711013,0
+LGL.US,D,20150128,000000,1.80551,1.80551,1.79683,1.79683,691.2181302,0
+LGL.US,D,20150130,000000,1.64926,1.64926,1.64926,1.64926,3410.00944232,0
+LGL.US,D,20150202,000000,1.77947,1.78815,1.74475,1.74909,2787.91312514,0
+LGL.US,D,20150204,000000,1.83155,1.84457,1.7187,1.73607,11064.098204068,0
+LGL.US,D,20150205,000000,1.77079,1.77079,1.59718,1.69266,22139.716710306,0
+LGL.US,D,20150206,000000,1.64058,1.72739,1.64058,1.71436,4078.18696818,0
+LGL.US,D,20150209,000000,1.71002,1.72739,1.63624,1.64926,1990.708214976,0
+LGL.US,D,20150210,000000,1.69266,1.69266,1.65794,1.65794,3456.090651,0
+LGL.US,D,20150211,000000,1.6536,1.69266,1.6536,1.69266,4838.5269114,0
+LGL.US,D,20150212,000000,1.64926,1.67096,1.64926,1.67096,9319.92445553,0
+LGL.US,D,20150213,000000,1.73173,1.75343,1.69266,1.73607,23466.85552029,0
+LGL.US,D,20150217,000000,1.79249,1.79249,1.73607,1.77947,34828.177520344,0
+LGL.US,D,20150218,000000,1.81853,1.81853,1.74041,1.80117,3292.502360186,0
+LGL.US,D,20150219,000000,1.80117,1.80117,1.74041,1.74041,2774.088762536,0
+LGL.US,D,20150220,000000,1.74041,1.74041,1.73607,1.73607,1152.030217,0
+LGL.US,D,20150223,000000,1.73607,1.73607,1.73607,1.73607,3052.88007505,0
+LGL.US,D,20150224,000000,1.74475,1.77079,1.68398,1.76645,14815.10859062,0
+LGL.US,D,20150225,000000,1.80985,1.80985,1.74909,1.74909,44788.630776526,0
+LGL.US,D,20150226,000000,1.76211,1.76211,1.72739,1.73173,8631.010385764,0
+LGL.US,D,20150227,000000,1.73173,1.78381,1.72739,1.78381,3686.4966944,0
+LGL.US,D,20150302,000000,1.73607,1.79683,1.73607,1.77947,12902.7384304,0
+LGL.US,D,20150303,000000,1.80117,1.80117,1.77947,1.77947,14285.1746908,0
+LGL.US,D,20150304,000000,1.73607,1.81853,1.73607,1.77947,9446.6477794,0
+LGL.US,D,20150305,000000,1.86627,1.86627,1.77947,1.78815,1843.2483472,0
+LGL.US,D,20150309,000000,1.77947,1.77947,1.76211,1.76211,1152.030217,0
+LGL.US,D,20150310,000000,1.81419,1.81419,1.73607,1.73607,19123.7016022,0
+LGL.US,D,20150311,000000,1.81419,1.82287,1.75777,1.75777,40090.6515516,0
+LGL.US,D,20150312,000000,1.77947,1.80117,1.77947,1.80117,10598.6779964,0
+LGL.US,D,20150313,000000,1.80117,1.80117,1.77513,1.77947,14515.5807342,0
+LGL.US,D,20150316,000000,1.80117,1.81419,1.80117,1.80117,6681.7752586,0
+LGL.US,D,20150317,000000,1.80117,1.80117,1.79683,1.79683,1843.2483472,0
+LGL.US,D,20150318,000000,1.79683,1.80117,1.79249,1.79683,13593.9565606,0
+LGL.US,D,20150319,000000,1.80117,1.80117,1.79683,1.79683,5068.9329548,0
+LGL.US,D,20150320,000000,1.80117,1.81853,1.77947,1.78815,5760.151085,0
+LGL.US,D,20150323,000000,1.81853,1.81853,1.81419,1.81419,691.2181302,0
+LGL.US,D,20150324,000000,1.82287,1.82287,1.80117,1.81419,1843.2483472,0
+LGL.US,D,20150325,000000,1.7187,1.81419,1.7187,1.81419,2304.060434,0
+LGL.US,D,20150326,000000,1.81419,1.81419,1.81419,1.81419,230.4060434,0
+LGL.US,D,20150327,000000,1.81419,1.81419,1.81419,1.81419,230.4060434,0
+LGL.US,D,20150330,000000,1.76211,1.76645,1.75777,1.76211,1152.030217,0
+LGL.US,D,20150331,000000,1.73607,1.80117,1.73607,1.80117,691.2181302,0
+LGL.US,D,20150401,000000,1.80117,1.80117,1.80117,1.80117,230.4060434,0
+LGL.US,D,20150402,000000,1.74475,1.74475,1.6753,1.6753,10368.271953,0
+LGL.US,D,20150406,000000,1.67096,1.77947,1.65794,1.73607,17971.6713852,0
+LGL.US,D,20150407,000000,1.73607,1.73607,1.73607,1.73607,64.513692152,0
+LGL.US,D,20150408,000000,1.73607,1.73607,1.73607,1.73607,691.2181302,0
+LGL.US,D,20150409,000000,1.73173,1.86193,1.73173,1.84457,12543.305002696,0
+LGL.US,D,20150410,000000,1.86193,1.86193,1.86193,1.86193,1612.8423038,0
+LGL.US,D,20150413,000000,1.71436,1.85759,1.71436,1.82287,1843.2483472,0
+LGL.US,D,20150414,000000,1.83589,1.86627,1.82287,1.84457,6912.181302,0
+LGL.US,D,20150415,000000,1.85759,1.93137,1.85325,1.92703,10029.575069202,0
+LGL.US,D,20150416,000000,1.97477,2.03988,1.88797,1.99214,19999.24456712,0
+LGL.US,D,20150417,000000,1.99214,1.99214,1.99214,1.99214,230.4060434,0
+LGL.US,D,20150420,000000,2.03554,2.08328,1.90967,2.07894,75729.858344712,0
+LGL.US,D,20150421,000000,2.04422,2.04422,2.04422,2.04422,887.06326709,0
+LGL.US,D,20150422,000000,2.03988,2.05724,1.94005,2.05724,8895.977335674,0
+LGL.US,D,20150423,000000,2.05724,2.05724,2.03988,2.05724,10137.8659096,0
+LGL.US,D,20150424,000000,2.03988,2.03988,2.03988,2.03988,1502.247402968,0
+LGL.US,D,20150427,000000,2.03988,2.03988,2.03988,2.03988,230.4060434,0
+LGL.US,D,20150428,000000,2.05724,2.05724,1.90967,2.0529,30618.659107426,0
+LGL.US,D,20150429,000000,2.05724,2.10498,2.04856,2.06592,9907.4598662,0
+LGL.US,D,20150501,000000,2.10498,2.11366,2.06158,2.09196,13363.5505172,0
+LGL.US,D,20150504,000000,2.07894,2.08328,2.07894,2.07894,6451.3692152,0
+LGL.US,D,20150505,000000,2.08328,2.10498,2.08328,2.10498,3916.9027378,0
+LGL.US,D,20150506,000000,2.08328,2.08328,2.07026,2.07026,2096.69499494,0
+LGL.US,D,20150507,000000,1.95307,1.95307,1.79249,1.89231,53938.05475994,0
+LGL.US,D,20150508,000000,1.84457,1.92269,1.84023,1.86193,35021.7185968,0
+LGL.US,D,20150511,000000,1.82721,1.99214,1.82721,1.85325,44007.5542894,0
+LGL.US,D,20150512,000000,1.82721,2.09196,1.82287,2.04422,41178.168076448,0
+LGL.US,D,20150513,000000,2.0312,2.37407,1.97043,2.25689,273395.20297757,0
+LGL.US,D,20150514,000000,2.22216,2.24386,1.92269,2.01384,119811.142568,0
+LGL.US,D,20150515,000000,2.02686,2.10498,2.02686,2.08328,20045.3257758,0
+LGL.US,D,20150518,000000,2.03988,2.03988,2.03988,2.03988,1930.802643692,0
+LGL.US,D,20150519,000000,2.15272,2.23952,2.10498,2.10498,67953.654379962,0
+LGL.US,D,20150520,000000,2.06592,2.15706,1.99214,2.09196,4170.34938554,0
+LGL.US,D,20150521,000000,1.99648,2.15272,1.92269,2.05724,30874.4098156,0
+LGL.US,D,20150522,000000,2.06158,2.06158,2.0095,2.0095,1382.4362604,0
+LGL.US,D,20150527,000000,2.09196,2.0963,2.02252,2.02252,2304.060434,0
+LGL.US,D,20150529,000000,2.06158,2.07026,2.06158,2.07026,691.2181302,0
+LGL.US,D,20150601,000000,2.02252,2.03988,2.02252,2.03988,691.2181302,0
+LGL.US,D,20150602,000000,2.0312,2.0312,1.92269,1.97911,60179.754475646,0
+LGL.US,D,20150603,000000,1.95741,2.01818,1.93137,1.94005,65435.3163256,0
+LGL.US,D,20150604,000000,1.99648,2.07026,1.95741,2.06592,28800.755425,0
+LGL.US,D,20150605,000000,2.03988,2.16574,2.03554,2.1614,136400.3776928,0
+LGL.US,D,20150608,000000,2.12668,2.16574,2.09196,2.13536,115203.0217,0
+LGL.US,D,20150609,000000,2.10064,2.12668,2.10064,2.12668,2195.769593602,0
+LGL.US,D,20150610,000000,2.10498,2.14838,2.04422,2.05724,4953.7299331,0
+LGL.US,D,20150611,000000,2.05724,2.05724,2.05724,2.05724,57.60151085,0
+LGL.US,D,20150612,000000,2.1614,2.1614,2.1614,2.1614,230.4060434,0
+LGL.US,D,20150615,000000,2.06158,2.07026,2.05724,2.07026,5068.9329548,0
+LGL.US,D,20150616,000000,2.07026,2.07026,2.07026,2.07026,230.4060434,0
+LGL.US,D,20150617,000000,2.07026,2.07026,2.06592,2.06592,921.6241736,0
+LGL.US,D,20150618,000000,2.08328,2.08762,2.03988,2.03988,1152.030217,0
+LGL.US,D,20150619,000000,1.99648,1.99648,1.99648,1.99648,460.8120868,0
+LGL.US,D,20150624,000000,2.02686,2.0312,1.91835,2.0312,3686.4966944,0
+LGL.US,D,20150625,000000,1.99648,1.99648,1.95741,1.95741,22579.7922532,0
+LGL.US,D,20150626,000000,1.94873,1.99648,1.92703,1.92703,28570.3493816,0
+LGL.US,D,20150629,000000,1.95741,1.96609,1.91401,1.91401,5990.5571284,0
+LGL.US,D,20150630,000000,1.91401,1.91401,1.91401,1.91401,569.102927198,0
+LGL.US,D,20150701,000000,1.87929,1.91401,1.84023,1.91401,1843.2483472,0
+LGL.US,D,20150702,000000,1.86193,1.91401,1.74475,1.86627,110134.0887452,0
+LGL.US,D,20150706,000000,1.82721,1.99648,1.75777,1.99648,46311.6147234,0
+LGL.US,D,20150707,000000,2.02686,2.21782,2.01818,2.17008,200222.8517146,0
+LGL.US,D,20150708,000000,2.13536,2.16574,2.07026,2.08762,95618.508011,0
+LGL.US,D,20150709,000000,2.07894,2.12234,1.97911,1.97911,44929.178463,0
+LGL.US,D,20150710,000000,2.0095,2.05724,1.90967,1.90967,48615.6751574,0
+LGL.US,D,20150713,000000,1.93571,1.93571,1.84457,1.90099,11520.30217,0
+LGL.US,D,20150714,000000,1.91401,1.91401,1.84023,1.84023,3483.739376208,0
+LGL.US,D,20150715,000000,1.85759,1.85759,1.84891,1.85759,1036.8271953,0
+LGL.US,D,20150722,000000,1.80551,1.86627,1.79683,1.81853,5068.9329548,0
+LGL.US,D,20150723,000000,1.80117,1.85325,1.79249,1.79249,6451.3692152,0
+LGL.US,D,20150724,000000,1.77947,1.77947,1.77513,1.77513,1152.030217,0
+LGL.US,D,20150727,000000,1.80117,1.84457,1.6753,1.74909,67508.9707162,0
+LGL.US,D,20150728,000000,1.83155,1.83155,1.77513,1.79249,8064.211519,0
+LGL.US,D,20150729,000000,1.77947,2.07894,1.74475,2.00516,96079.3200978,0
+LGL.US,D,20150730,000000,2.01818,2.04422,1.89231,1.92269,58753.541067,0
+LGL.US,D,20150731,000000,1.95307,1.96175,1.82721,1.82721,70504.2492804,0
+LGL.US,D,20150803,000000,1.87495,1.94439,1.76645,1.78381,35821.227567398,0
+LGL.US,D,20150804,000000,1.77513,1.87929,1.77513,1.77947,21888.574123,0
+LGL.US,D,20150805,000000,1.74909,1.77513,1.74909,1.77513,1843.2483472,0
+LGL.US,D,20150806,000000,1.77947,1.81419,1.77947,1.81419,4552.823417584,0
+LGL.US,D,20150807,000000,1.79683,1.89665,1.79683,1.84457,22118.9801664,0
+LGL.US,D,20150810,000000,1.86627,1.86627,1.80985,1.80985,6451.3692152,0
+LGL.US,D,20150811,000000,1.82721,1.82721,1.76211,1.76211,25132.691214072,0
+LGL.US,D,20150812,000000,1.76211,1.88797,1.76211,1.77513,67048.1586294,0
+LGL.US,D,20150813,000000,1.79683,1.80985,1.697,1.71002,17510.8592984,0
+LGL.US,D,20150814,000000,1.65794,1.65794,1.62756,1.6536,5529.7450416,0
+LGL.US,D,20150817,000000,1.60586,1.70134,1.60152,1.64926,6681.7752586,0
+LGL.US,D,20150818,000000,1.64492,1.64492,1.64058,1.64058,460.8120868,0
+LGL.US,D,20150819,000000,1.57114,1.6102,1.57114,1.6102,4608.120868,0
+LGL.US,D,20150820,000000,1.6102,1.6102,1.49736,1.49736,2764.8725208,0
+LGL.US,D,20150821,000000,1.49302,1.59284,1.48868,1.54076,6681.7752586,0
+LGL.US,D,20150824,000000,1.6319,1.6319,1.48434,1.59718,2267.195467056,0
+LGL.US,D,20150825,000000,1.61888,1.65794,1.49736,1.61454,8064.211519,0
+LGL.US,D,20150826,000000,1.60586,1.6102,1.60586,1.60586,5299.3389982,0
+LGL.US,D,20150827,000000,1.60586,1.60586,1.60586,1.60586,460.8120868,0
+LGL.US,D,20150828,000000,1.60586,1.62756,1.60586,1.62756,691.2181302,0
+LGL.US,D,20150831,000000,1.60586,1.63624,1.5234,1.5885,6451.3692152,0
+LGL.US,D,20150901,000000,1.68832,1.68832,1.61888,1.61888,691.2181302,0
+LGL.US,D,20150902,000000,1.66228,1.70568,1.60586,1.60586,12211.5203002,0
+LGL.US,D,20150903,000000,1.5668,1.65794,1.5668,1.65794,691.2181302,0
+LGL.US,D,20150904,000000,1.65794,1.65794,1.65794,1.65794,230.4060434,0
+LGL.US,D,20150908,000000,1.64058,1.64058,1.64058,1.64058,230.4060434,0
+LGL.US,D,20150909,000000,1.64058,1.64058,1.64058,1.64058,230.4060434,0
+LGL.US,D,20150910,000000,1.64492,1.64492,1.63624,1.63624,1453.862133854,0
+LGL.US,D,20150911,000000,1.50604,1.57548,1.50604,1.5668,14054.7686474,0
+LGL.US,D,20150914,000000,1.51906,1.53208,1.51906,1.53208,2304.060434,0
+LGL.US,D,20150915,000000,1.56246,1.56246,1.56246,1.56246,562.190745896,0
+LGL.US,D,20150916,000000,1.56246,1.56246,1.56246,1.56246,230.4060434,0
+LGL.US,D,20150917,000000,1.64058,1.64058,1.64058,1.64058,292.615675118,0
+LGL.US,D,20150918,000000,1.63624,1.63624,1.48434,1.48434,691.2181302,0
+LGL.US,D,20150921,000000,1.59718,1.62322,1.59718,1.62322,921.6241736,0
+LGL.US,D,20150922,000000,1.69266,1.69266,1.6753,1.6753,691.2181302,0
+LGL.US,D,20150923,000000,1.60152,1.60152,1.60152,1.60152,433.163361592,0
+LGL.US,D,20150924,000000,1.64926,1.71436,1.64926,1.71436,3573.597733134,0
+LGL.US,D,20150925,000000,1.73607,1.73607,1.64926,1.64926,1152.030217,0
+LGL.US,D,20150928,000000,1.56246,1.57548,1.56246,1.56246,2534.4664774,0
+LGL.US,D,20150929,000000,1.52774,1.57114,1.52774,1.57114,2995.2785642,0
+LGL.US,D,20150930,000000,1.5451,1.5451,1.51038,1.51038,2534.4664774,0
+LGL.US,D,20151001,000000,1.57982,1.74909,1.53208,1.64492,102991.5013998,0
+LGL.US,D,20151002,000000,1.6536,1.74041,1.57114,1.67096,20966.9499494,0
+LGL.US,D,20151005,000000,1.67096,1.67096,1.67096,1.67096,64.513692152,0
+LGL.US,D,20151006,000000,1.66228,1.66228,1.60586,1.60586,2304.060434,0
+LGL.US,D,20151007,000000,1.60586,1.6536,1.60586,1.62756,2246.45892315,0
+LGL.US,D,20151008,000000,1.6536,1.6536,1.6536,1.6536,230.4060434,0
+LGL.US,D,20151009,000000,1.6536,1.6536,1.6536,1.6536,2304.060434,0
+LGL.US,D,20151013,000000,1.6536,1.6536,1.6536,1.6536,230.4060434,0
+LGL.US,D,20151015,000000,1.60586,1.68398,1.60586,1.68398,2073.6543906,0
+LGL.US,D,20151016,000000,1.72739,1.73607,1.60152,1.65794,17050.0472116,0
+LGL.US,D,20151019,000000,1.5668,1.60586,1.5668,1.60586,1382.4362604,0
+LGL.US,D,20151020,000000,1.61888,1.61888,1.61888,1.61888,230.4060434,0
+LGL.US,D,20151021,000000,1.56246,1.69266,1.56246,1.69266,12672.332387,0
+LGL.US,D,20151022,000000,1.73607,1.77513,1.64926,1.76645,9907.4598662,0
+LGL.US,D,20151023,000000,1.69266,1.76211,1.69266,1.76211,1382.4362604,0
+LGL.US,D,20151026,000000,1.6536,1.73607,1.6536,1.66228,6451.3692152,0
+LGL.US,D,20151027,000000,1.64926,1.71436,1.64926,1.70568,3456.090651,0
+LGL.US,D,20151030,000000,1.65794,1.65794,1.65794,1.65794,230.4060434,0
+LGL.US,D,20151102,000000,1.75343,1.77947,1.67096,1.77947,1504.551463402,0
+LGL.US,D,20151103,000000,1.60586,1.77079,1.60586,1.76645,14186.100092138,0
+LGL.US,D,20151104,000000,1.72305,1.72305,1.697,1.697,1767.214352878,0
+LGL.US,D,20151106,000000,1.80117,1.80117,1.80117,1.80117,460.8120868,0
+LGL.US,D,20151109,000000,1.79683,1.79683,1.75343,1.75343,460.8120868,0
+LGL.US,D,20151111,000000,1.74041,1.74041,1.74041,1.74041,921.6241736,0
+LGL.US,D,20151112,000000,1.74041,1.74041,1.74041,1.74041,230.4060434,0
+LGL.US,D,20151113,000000,1.68832,1.71002,1.68832,1.71002,691.2181302,0
+LGL.US,D,20151116,000000,1.70568,1.74475,1.69266,1.74475,2764.8725208,0
+LGL.US,D,20151117,000000,1.74475,1.74475,1.74475,1.74475,230.4060434,0
+LGL.US,D,20151118,000000,1.74909,1.74909,1.64926,1.697,3686.4966944,0
+LGL.US,D,20151119,000000,1.73607,1.74909,1.73607,1.74909,2534.4664774,0
+LGL.US,D,20151120,000000,1.73607,1.73607,1.71436,1.71436,691.2181302,0
+LGL.US,D,20151123,000000,1.69266,1.73607,1.69266,1.73607,1612.8423038,0
+LGL.US,D,20151124,000000,1.67096,1.73607,1.67096,1.73607,921.6241736,0
+LGL.US,D,20151125,000000,1.70134,1.70568,1.67096,1.70134,4377.7148246,0
+LGL.US,D,20151127,000000,1.70134,1.70134,1.70134,1.70134,460.8120868,0
+LGL.US,D,20151130,000000,1.70134,1.70134,1.70134,1.70134,230.4060434,0
+LGL.US,D,20151201,000000,1.70134,1.70134,1.70134,1.70134,4.608120868,0
+LGL.US,D,20151203,000000,1.72739,1.72739,1.72739,1.72739,246.534466438,0
+LGL.US,D,20151204,000000,1.72305,1.72305,1.72305,1.72305,460.8120868,0
+LGL.US,D,20151207,000000,1.71436,1.71436,1.70134,1.70134,2764.8725208,0
+LGL.US,D,20151208,000000,1.70134,1.70134,1.70134,1.70134,4.608120868,0
+LGL.US,D,20151209,000000,1.71436,1.71436,1.71436,1.71436,230.4060434,0
+LGL.US,D,20151210,000000,1.68832,1.71436,1.67964,1.71436,1382.4362604,0
+LGL.US,D,20151211,000000,1.71436,1.71436,1.697,1.71002,1843.2483472,0
+LGL.US,D,20151214,000000,1.6753,1.697,1.6753,1.6753,49378.319161054,0
+LGL.US,D,20151215,000000,1.70568,1.70568,1.6753,1.6753,6912.181302,0
+LGL.US,D,20151216,000000,1.69266,1.69266,1.61888,1.6536,5760.151085,0
+LGL.US,D,20151217,000000,1.64926,1.64926,1.64926,1.64926,1382.4362604,0
+LGL.US,D,20151218,000000,1.6319,1.64926,1.61454,1.62756,6220.9631718,0
+LGL.US,D,20151221,000000,1.64926,1.64926,1.64926,1.64926,4838.5269114,0
+LGL.US,D,20151222,000000,1.68832,1.71436,1.67964,1.71436,29418.243621312,0
+LGL.US,D,20151223,000000,1.71436,1.71436,1.68832,1.71436,2995.2785642,0
+LGL.US,D,20151224,000000,1.70568,1.71436,1.70568,1.71436,1548.328611648,0
+LGL.US,D,20151228,000000,1.65039,1.67947,1.5234,1.53208,12239.169025408,0
+LGL.US,D,20151229,000000,1.6207,1.66879,1.61949,1.64926,15439.508968234,0
+LGL.US,D,20151230,000000,1.67096,1.67096,1.62756,1.64926,4827.00660923,0
+LGL.US,D,20151231,000000,1.61888,1.61888,1.57114,1.60586,4165.741264672,0
+LGL.US,D,20160104,000000,1.5234,1.60977,1.5234,1.60977,5893.786590172,0
+LGL.US,D,20160108,000000,1.53642,1.58169,1.48429,1.58169,12656.203963962,0
+LGL.US,D,20160112,000000,1.53216,1.5816,1.53216,1.5816,921.6241736,0
+LGL.US,D,20160113,000000,1.60148,1.60148,1.48872,1.59284,7149.499526702,0
+LGL.US,D,20160115,000000,1.55291,1.60152,1.54137,1.60152,5893.786590172,0
+LGL.US,D,20160119,000000,1.60152,1.60152,1.60152,1.60152,230.4060434,0
+LGL.US,D,20160120,000000,1.5451,1.5451,1.49471,1.52123,10391.31255734,0
+LGL.US,D,20160121,000000,1.49562,1.59284,1.47566,1.49736,8637.922567066,0
+LGL.US,D,20160122,000000,1.54271,1.55378,1.51472,1.53637,14893.446645376,0
+LGL.US,D,20160125,000000,1.54076,1.59154,1.54076,1.59154,615.184135878,0
+LGL.US,D,20160126,000000,1.60148,1.60148,1.53642,1.53642,1278.75354087,0
+LGL.US,D,20160127,000000,1.59718,1.77513,1.59718,1.77074,25761.699712554,0
+LGL.US,D,20160128,000000,1.697,1.697,1.57114,1.57479,16527.025493082,0
+LGL.US,D,20160129,000000,1.57548,1.58416,1.57439,1.57548,12133.182245444,0
+LGL.US,D,20160201,000000,1.51602,1.56311,1.51472,1.56311,19105.269118728,0
+LGL.US,D,20160202,000000,1.54076,1.60651,1.52817,1.60586,4545.911236282,0
+LGL.US,D,20160203,000000,1.51506,1.65013,1.51506,1.63624,5128.838526084,0
+LGL.US,D,20160205,000000,1.65794,1.65794,1.64492,1.64492,921.6241736,0
+LGL.US,D,20160208,000000,1.61888,1.61888,1.61888,1.61888,253.44664774,0
+LGL.US,D,20160212,000000,1.56745,1.56745,1.56723,1.56745,1152.030217,0
+LGL.US,D,20160222,000000,1.54019,1.54019,1.54019,1.54019,785.684607994,0
+LGL.US,D,20160226,000000,1.58416,1.63841,1.4583,1.56242,23782.511799748,0
+LGL.US,D,20160301,000000,1.46264,1.51255,1.40187,1.40187,12672.332387,0
+LGL.US,D,20160302,000000,1.43225,1.43225,1.40621,1.42544,8849.896126994,0
+LGL.US,D,20160303,000000,1.41928,1.49736,1.41928,1.49736,9361.397543342,0
+LGL.US,D,20160307,000000,1.49736,1.51906,1.49736,1.49736,2857.03493816,0
+LGL.US,D,20160308,000000,1.49085,1.49085,1.48868,1.48868,2820.169971216,0
+LGL.US,D,20160309,000000,1.42357,1.49736,1.42357,1.48868,19354.1076456,0
+LGL.US,D,20160310,000000,1.45395,1.46264,1.44527,1.46264,1569.065155554,0
+LGL.US,D,20160311,000000,1.45395,1.45395,1.39319,1.39319,13133.1444738,0
+LGL.US,D,20160314,000000,1.30639,1.40621,1.30639,1.40621,4322.417374184,0
+LGL.US,D,20160315,000000,1.41055,1.41055,1.41055,1.41055,921.6241736,0
+LGL.US,D,20160318,000000,1.36715,1.42357,1.36715,1.42357,8753.125588766,0
+LGL.US,D,20160321,000000,1.42401,1.42791,1.41055,1.42791,4377.7148246,0
+LGL.US,D,20160322,000000,1.41055,1.41055,1.41055,1.41055,460.8120868,0
+LGL.US,D,20160323,000000,1.42357,1.42791,1.24129,1.39905,11331.369214412,0
+LGL.US,D,20160328,000000,1.42791,1.42791,1.38885,1.41915,5462.927289014,0
+LGL.US,D,20160329,000000,1.42791,1.48416,1.41936,1.42791,11241.510857486,0
+LGL.US,D,20160330,000000,1.42791,1.42791,1.42327,1.42791,2327.10103834,0
+LGL.US,D,20160404,000000,1.38885,1.49302,1.38885,1.49302,566.798866764,0
+LGL.US,D,20160411,000000,1.37149,1.40274,1.3691,1.40274,2564.419263042,0
+LGL.US,D,20160414,000000,1.43225,1.44961,1.43225,1.44571,1916.978281088,0
+LGL.US,D,20160415,000000,1.41133,1.47305,1.41133,1.47305,2476.86496655,0
+LGL.US,D,20160418,000000,1.47613,1.47696,1.47613,1.47613,1730.349385934,0
+LGL.US,D,20160419,000000,1.50604,1.50604,1.4583,1.4583,1223.456090454,0
+LGL.US,D,20160420,000000,1.50604,1.59544,1.50599,1.52774,14400.3777125,0
+LGL.US,D,20160421,000000,1.56246,1.62322,1.56246,1.57591,18172.124642958,0
+LGL.US,D,20160422,000000,1.60065,1.60065,1.55812,1.58416,3446.874409264,0
+LGL.US,D,20160426,000000,1.66402,1.66402,1.66402,1.66402,230.4060434,0
+LGL.US,D,20160427,000000,1.66228,1.66228,1.58416,1.58546,4668.026439284,0
+LGL.US,D,20160428,000000,1.5234,1.5234,1.51906,1.51906,1410.084985608,0
+LGL.US,D,20160502,000000,1.4757,1.48,1.47566,1.47566,2539.074598268,0
+LGL.US,D,20160506,000000,1.41055,1.4106,1.36715,1.41055,21086.761091968,0
+LGL.US,D,20160510,000000,1.49388,1.49388,1.49388,1.49388,2304.060434,0
+LGL.US,D,20160511,000000,1.49736,1.5234,1.49736,1.5234,1937.714824994,0
+LGL.US,D,20160513,000000,1.40621,1.41055,1.40187,1.41055,1055.259678772,0
+LGL.US,D,20160516,000000,1.4112,1.51038,1.41099,1.51038,9370.613785078,0
+LGL.US,D,20160518,000000,1.43225,1.45916,1.42357,1.45916,1152.030217,0
+LGL.US,D,20160519,000000,1.49302,1.54076,1.43655,1.48004,54546.326714516,0
+LGL.US,D,20160523,000000,1.5668,1.5668,1.5234,1.5234,840.98205841,0
+LGL.US,D,20160525,000000,1.51906,1.51906,1.51906,1.51906,552.97450416,0
+LGL.US,D,20160526,000000,1.61454,1.61454,1.51038,1.53208,1163.55051917,0
+LGL.US,D,20160527,000000,1.61888,1.61888,1.43225,1.43225,3329.36732713,0
+LGL.US,D,20160531,000000,1.5017,1.51906,1.45395,1.51906,1387.044381268,0
+LGL.US,D,20160602,000000,1.44527,1.50604,1.43659,1.47566,2661.18980127,0
+LGL.US,D,20160609,000000,1.46693,1.48,1.4583,1.4583,1384.740320834,0
+LGL.US,D,20160613,000000,1.42271,1.42271,1.42271,1.42271,1400.868743872,0
+LGL.US,D,20160614,000000,1.40621,1.47566,1.40621,1.42791,6432.936731728,0
+LGL.US,D,20160620,000000,1.40404,1.40404,1.40187,1.40192,1728.0453255,0
+LGL.US,D,20160622,000000,1.43659,1.49736,1.43659,1.47566,11331.369214412,0
+LGL.US,D,20160624,000000,1.32375,1.39753,1.32375,1.39753,3027.535410276,0
+LGL.US,D,20160627,000000,1.35413,1.40695,1.35413,1.40695,8409.8205841,0
+LGL.US,D,20160630,000000,1.41928,1.45395,1.41051,1.42357,4801.661944456,0
+LGL.US,D,20160706,000000,1.49736,1.51385,1.49736,1.51385,2534.4664774,0
+LGL.US,D,20160713,000000,1.46698,1.46698,1.46698,1.46698,1152.030217,0
+LGL.US,D,20160714,000000,1.43225,1.43225,1.42791,1.42791,928.536354902,0
+LGL.US,D,20160718,000000,1.38885,1.41489,1.35413,1.41489,11985.722377668,0
+LGL.US,D,20160719,000000,1.45825,1.45825,1.37149,1.37149,718.866855408,0
+LGL.US,D,20160721,000000,1.3672,1.3672,1.3672,1.3672,341.000944232,0
+LGL.US,D,20160722,000000,1.41055,1.44527,1.41055,1.44527,1244.19263436,0
+LGL.US,D,20160725,000000,1.44527,1.48434,1.44527,1.48434,11400.491027432,0
+LGL.US,D,20160726,000000,1.49866,1.49866,1.49766,1.49766,691.2181302,0
+LGL.US,D,20160727,000000,1.49736,1.54085,1.49736,1.54085,22835.542961374,0
+LGL.US,D,20160728,000000,1.5451,1.5711,1.5451,1.5711,9918.98016837,0
+LGL.US,D,20160729,000000,1.52774,1.54076,1.46698,1.53208,10513.427760342,0
+LGL.US,D,20160801,000000,1.54731,1.55812,1.54731,1.55812,709.650613672,0
+LGL.US,D,20160803,000000,1.5234,1.53208,1.5234,1.53208,956.18508011,0
+LGL.US,D,20160804,000000,1.53208,1.58416,1.53208,1.58416,5389.197355126,0
+LGL.US,D,20160805,000000,1.59284,1.59284,1.59284,1.59284,652.049102822,0
+LGL.US,D,20160808,000000,1.59284,1.60152,1.59284,1.59718,5529.7450416,0
+LGL.US,D,20160809,000000,1.62756,1.62756,1.62756,1.62756,2304.060434,0
+LGL.US,D,20160810,000000,1.69266,1.69266,1.6319,1.69266,2343.229461378,0
+LGL.US,D,20160811,000000,1.73607,1.84457,1.73607,1.80551,14543.229459408,0
+LGL.US,D,20160812,000000,1.82287,1.85629,1.82287,1.84027,12628.555238754,0
+LGL.US,D,20160815,000000,1.82721,1.82721,1.74909,1.74909,889.367327524,0
+LGL.US,D,20160817,000000,1.82721,1.82721,1.74479,1.75343,2043.701604958,0
+LGL.US,D,20160819,000000,1.73602,1.73602,1.73602,1.73602,237.318224702,0
+LGL.US,D,20160823,000000,1.73607,1.89209,1.6536,1.69266,55184.551454734,0
+LGL.US,D,20160824,000000,1.67964,1.67964,1.62756,1.6319,10524.948062512,0
+LGL.US,D,20160825,000000,1.5451,1.63038,1.54076,1.63038,2525.250235664,0
+LGL.US,D,20160826,000000,1.6102,1.67947,1.6102,1.61454,18197.469307732,0
+LGL.US,D,20160829,000000,1.69266,1.69266,1.69266,1.69266,1382.4362604,0
+LGL.US,D,20160830,000000,1.71784,1.72305,1.71436,1.71436,3822.436260006,0
+LGL.US,D,20160901,000000,1.73607,1.73607,1.73607,1.73607,398.602455082,0
+LGL.US,D,20160902,000000,1.75777,1.75777,1.69266,1.69266,7644.872520012,0
+LGL.US,D,20160906,000000,1.75777,1.81853,1.75777,1.77947,4280.944286372,0
+LGL.US,D,20160907,000000,1.73693,1.85325,1.73693,1.75777,1852.464588936,0
+LGL.US,D,20160908,000000,1.75777,1.77947,1.75777,1.77947,1188.895183944,0
+LGL.US,D,20160909,000000,1.77947,1.77947,1.77947,1.77947,5532.049102034,0
+LGL.US,D,20160915,000000,1.76289,1.76289,1.76289,1.76289,1843.2483472,0
+LGL.US,D,20160922,000000,1.76645,1.79218,1.76215,1.7881,4032.1057595,0
+LGL.US,D,20160923,000000,1.77261,1.77482,1.75777,1.75777,7619.527855238,0
+LGL.US,D,20160928,000000,1.77947,1.82287,1.77513,1.81423,11234.598676184,0
+LGL.US,D,20160929,000000,1.84457,1.84457,1.84457,1.84457,944.66477794,0
+LGL.US,D,20160930,000000,1.85542,1.85542,1.85542,1.85542,564.49480633,0
+LGL.US,D,20161005,000000,1.87061,1.87061,1.87061,1.87061,912.407931864,0
+LGL.US,D,20161006,000000,1.90967,1.90967,1.90967,1.90967,474.636449404,0
+LGL.US,D,20161007,000000,1.90967,1.90967,1.90967,1.90967,811.029272768,0
+LGL.US,D,20161014,000000,1.76645,1.86909,1.76645,1.79249,4571.255901056,0
+LGL.US,D,20161021,000000,1.73607,1.79683,1.73607,1.77947,2228.026439678,0
+LGL.US,D,20161024,000000,1.78815,1.79084,1.77947,1.77947,1405.47686474,0
+LGL.US,D,20161027,000000,1.80551,1.80551,1.80117,1.80117,5808.536354114,0
+LGL.US,D,20161028,000000,1.80117,1.8029,1.80117,1.80117,2048.309725826,0
+LGL.US,D,20161102,000000,1.80985,1.84457,1.80985,1.84453,2163.512747526,0
+LGL.US,D,20161103,000000,1.83233,1.83233,1.82283,1.82287,9817.601509274,0
+LGL.US,D,20161104,000000,1.77947,1.77947,1.77947,1.77947,1177.374881774,0
+LGL.US,D,20161107,000000,1.65794,1.68138,1.65794,1.68138,2559.811142174,0
+LGL.US,D,20161108,000000,1.58416,1.58416,1.57114,1.57114,10105.609063524,0
+LGL.US,D,20161109,000000,1.58416,1.67096,1.58416,1.67096,16748.215294746,0
+LGL.US,D,20161110,000000,1.60586,1.60586,1.60586,1.60586,645.13692152,0
+LGL.US,D,20161111,000000,1.75777,1.83589,1.75777,1.80117,18096.090648636,0
+LGL.US,D,20161114,000000,1.94435,1.94435,1.87061,1.87061,912.407931864,0
+LGL.US,D,20161115,000000,1.99214,1.99214,1.95069,1.95069,1384.740320834,0
+LGL.US,D,20161117,000000,2.00945,2.03554,2.00516,2.03554,2769.480641668,0
+LGL.US,D,20161118,000000,2.0746,2.0746,2.00082,2.00615,3575.901793568,0
+LGL.US,D,20161121,000000,2.10737,2.10737,2.04673,2.04673,2672.71010344,0
+LGL.US,D,20161122,000000,2.10498,2.10498,2.10064,2.10498,1025.30689313,0
+LGL.US,D,20161123,000000,2.03988,2.10498,1.95307,2.10498,5276.29839386,0
+LGL.US,D,20161128,000000,2.10498,2.10628,2.08328,2.10064,4490.613785866,0
+LGL.US,D,20161130,000000,2.11357,2.11357,2.11357,2.11357,288.00755425,0
+LGL.US,D,20161201,000000,2.06158,2.06158,2.04422,2.0529,2290.236071396,0
+LGL.US,D,20161202,000000,2.0529,2.12234,2.0529,2.12234,2518.338054362,0
+LGL.US,D,20161205,000000,2.23084,2.25315,2.14886,2.24994,7280.83097144,0
+LGL.US,D,20161206,000000,2.26991,2.27854,2.2673,2.2673,8276.185078928,0
+LGL.US,D,20161207,000000,2.27859,2.27859,2.27859,2.27859,1124.381491792,0
+LGL.US,D,20161208,000000,2.26991,2.26991,2.19178,2.19178,1105.94900832,0
+LGL.US,D,20161209,000000,2.38709,2.53205,2.05724,2.05724,37662.171854164,0
+LGL.US,D,20161212,000000,2.118,2.20046,2.06158,2.12234,10879.773369348,0
+LGL.US,D,20161213,000000,2.1397,2.14838,2.08328,2.12668,8022.738431188,0
+LGL.US,D,20161219,000000,2.12369,2.21023,2.07343,2.20914,12946.515578646,0
+LGL.US,D,20161220,000000,2.19178,2.20046,2.19178,2.20046,760.33994322,0
+LGL.US,D,20161221,000000,2.19178,2.19178,2.19178,2.19178,691.2181302,0
+LGL.US,D,20161222,000000,2.19178,2.19178,2.19178,2.19178,493.068932876,0
+LGL.US,D,20161228,000000,2.12668,2.19608,2.12668,2.14027,5112.710103046,0
+LGL.US,D,20161229,000000,2.144,2.144,2.05364,2.05364,1225.760150888,0
+LGL.US,D,20161230,000000,2.17876,2.17876,2.17876,2.17876,566.798866764,0
+LGL.US,D,20170105,000000,2.04856,2.11101,2.03988,2.06158,3856.997166516,0
+LGL.US,D,20170106,000000,2.00082,2.00516,1.90967,2.00516,9992.710102258,0
+LGL.US,D,20170109,000000,1.97586,2.14061,1.97586,2.14061,6004.381491004,0
+LGL.US,D,20170110,000000,2.08762,2.14838,1.95307,2.0963,18146.779978184,0
+LGL.US,D,20170111,000000,2.0095,2.06158,2.00082,2.06158,1382.4362604,0
+LGL.US,D,20170123,000000,1.99652,2.00689,1.97477,1.97477,16490.160526138,0
+LGL.US,D,20170124,000000,1.95741,1.9776,1.90967,1.9776,10377.488194736,0
+LGL.US,D,20170125,000000,1.95307,2.06153,1.94439,2.05724,13644.645890148,0
+LGL.US,D,20170126,000000,2.0529,2.0529,1.93137,1.98988,31171.633611586,0
+LGL.US,D,20170127,000000,1.95941,2.01345,1.90967,2.01345,18893.2955588,0
+LGL.US,D,20170130,000000,1.95307,2.0529,1.94439,2.03528,7264.702548402,0
+LGL.US,D,20170131,000000,1.96609,2.09196,1.95741,2.02095,38113.767699228,0
+LGL.US,D,20170201,000000,2.12681,2.13766,2.06778,2.13766,8587.233237518,0
+LGL.US,D,20170202,000000,2.16153,2.18536,2.08328,2.08328,14831.237013658,0
+LGL.US,D,20170203,000000,2.13523,2.19721,2.12668,2.13536,33300.585452602,0
+LGL.US,D,20170206,000000,2.17008,2.17824,2.08332,2.12438,20833.314444228,0
+LGL.US,D,20170207,000000,2.15884,2.15884,2.00086,2.10698,16462.51180093,0
+LGL.US,D,20170208,000000,2.08328,2.08584,2.0529,2.06158,12266.817750616,0
+LGL.US,D,20170209,000000,2.07026,2.118,2.06158,2.118,6191.010386158,0
+LGL.US,D,20170210,000000,2.12008,2.19174,2.01818,2.14274,24545.155803402,0
+LGL.US,D,20170213,000000,2.03701,2.08219,2.0312,2.04422,13564.003774958,0
+LGL.US,D,20170214,000000,2.05029,2.10442,2.02252,2.05285,32860.509909708,0
+LGL.US,D,20170215,000000,2.05541,2.16574,2.05541,2.06592,3004.494805936,0
+LGL.US,D,20170216,000000,2.11405,2.11405,2.11405,2.11405,2446.912180908,0
+LGL.US,D,20170217,000000,2.11366,2.11366,2.05181,2.05181,1675.051935518,0
+LGL.US,D,20170221,000000,2.03988,2.03988,2.03554,2.03988,10140.169970034,0
+LGL.US,D,20170222,000000,2.04856,2.12668,2.04856,2.07933,8310.745985438,0
+LGL.US,D,20170223,000000,2.118,2.23926,2.11366,2.23926,16815.033047332,0
+LGL.US,D,20170224,000000,2.1831,2.28293,2.17008,2.27425,6826.931065942,0
+LGL.US,D,20170227,000000,2.21348,2.30463,2.21348,2.27859,2043.701604958,0
+LGL.US,D,20170228,000000,2.37598,2.37598,2.33935,2.33935,1384.740320834,0
+LGL.US,D,20170301,000000,2.32043,2.32043,2.32043,2.32043,880.151085788,0
+LGL.US,D,20170302,000000,2.33075,2.33501,2.33075,2.33501,1345.571293456,0
+LGL.US,D,20170303,000000,2.37841,2.37841,2.27859,2.29161,11488.045323924,0
+LGL.US,D,20170306,000000,2.2124,2.2265,2.19178,2.2265,13441.888571956,0
+LGL.US,D,20170307,000000,2.30029,2.35055,2.0529,2.10498,52138.583560986,0
+LGL.US,D,20170308,000000,2.12668,2.19152,2.12668,2.13536,6451.3692152,0
+LGL.US,D,20170309,000000,2.22694,2.26123,2.17442,2.17876,2907.724267708,0
+LGL.US,D,20170310,000000,2.16696,2.17008,2.16696,2.17008,4426.100093714,0
+LGL.US,D,20170313,000000,2.13475,2.13475,2.07026,2.07455,18043.097258654,0
+LGL.US,D,20170314,000000,2.08328,2.12356,2.07026,2.08762,13570.91595626,0
+LGL.US,D,20170315,000000,2.0746,2.0746,2.0746,2.0746,235.014164268,0
+LGL.US,D,20170316,000000,2.11496,2.16401,2.02022,2.16401,9545.722378062,0
+LGL.US,D,20170320,000000,2.17442,2.34803,2.17442,2.29343,18725.099147118,0
+LGL.US,D,20170321,000000,2.17008,2.38275,2.13536,2.13536,127068.9329351,0
+LGL.US,D,20170322,000000,2.08953,2.15676,2.01384,2.09192,45765.552400542,0
+LGL.US,D,20170323,000000,2.11366,2.12347,2.05893,2.06158,18741.227570156,0
+LGL.US,D,20170324,000000,2.08328,2.21392,2.03901,2.04856,58981.643049966,0
+LGL.US,D,20170327,000000,2.12052,2.22216,2.12052,2.20046,2944.589234652,0
+LGL.US,D,20170328,000000,2.1831,2.19699,2.07894,2.12668,21423.153915332,0
+LGL.US,D,20170329,000000,2.18041,2.20107,2.18041,2.1831,6824.627005508,0
+LGL.US,D,20170330,000000,2.21348,2.21348,2.18744,2.18744,8587.233237518,0
+LGL.US,D,20170331,000000,2.21435,2.21435,2.19178,2.2048,5661.076486338,0
+LGL.US,D,20170403,000000,2.25255,2.26991,2.23952,2.25689,20195.08970401,0
+LGL.US,D,20170404,000000,2.27151,2.27859,2.24191,2.26123,8444.38149061,0
+LGL.US,D,20170405,000000,2.21348,2.33067,2.19178,2.20919,14220.660998648,0
+LGL.US,D,20170406,000000,2.28727,2.34369,2.0529,2.11713,61248.838517022,0
+LGL.US,D,20170407,000000,2.19178,2.29161,2.08328,2.26123,169710.17938714,0
+LGL.US,D,20170410,000000,2.10932,2.21118,2.10498,2.13102,66778.583558622,0
+LGL.US,D,20170411,000000,2.12876,2.19612,2.12668,2.15272,22874.711988752,0
+LGL.US,D,20170412,000000,2.12668,2.15884,2.10541,2.14838,64976.808299234,0
+LGL.US,D,20170413,000000,2.16574,2.29161,2.10498,2.20914,117414.91971664,0
+LGL.US,D,20170417,000000,2.20953,2.2482,2.17008,2.19612,91010.387143,0
+LGL.US,D,20170418,000000,2.21422,2.24386,2.18315,2.21348,12971.86024342,0
+LGL.US,D,20170419,000000,2.24386,2.2482,2.12668,2.2482,49781.529737004,0
+LGL.US,D,20170420,000000,2.17876,2.20914,2.14838,2.15272,98381.076471366,0
+LGL.US,D,20170421,000000,2.1831,2.27425,2.10498,2.10498,69617.18601331,0
+LGL.US,D,20170424,000000,2.118,2.15706,2.04856,2.09196,79450.915945622,0
+LGL.US,D,20170425,000000,2.07911,2.12668,1.99648,2.10498,294288.42299308,0
+LGL.US,D,20170426,000000,2.05029,2.0585,1.97477,2.03988,112170.87816886,0
+LGL.US,D,20170427,000000,2.03988,2.0739,1.93137,2.03988,123518.37580631,0
+LGL.US,D,20170428,000000,2.08328,2.09196,2.06162,2.06162,66866.137855114,0
+LGL.US,D,20170501,000000,2.08536,2.22216,2.01818,2.01818,37176.01510259,0
+LGL.US,D,20170502,000000,2.0746,2.17442,1.98345,2.07273,68718.60244405,0
+LGL.US,D,20170503,000000,2.20914,2.20914,2.0529,2.08332,64016.015098256,0
+LGL.US,D,20170504,000000,2.06158,2.06158,1.9891,2.0095,32653.144470648,0
+LGL.US,D,20170505,000000,1.99214,2.04856,1.99214,2.03554,31738.43247835,0
+LGL.US,D,20170508,000000,2.118,2.118,1.99648,2.02686,51484.23039773,0
+LGL.US,D,20170509,000000,2.06158,2.08328,2.00516,2.04439,60947.006600168,0
+LGL.US,D,20170510,000000,2.08328,2.11869,1.95741,2.0095,84178.84795619,0
+LGL.US,D,20170511,000000,2.12234,2.16574,2.04422,2.1614,58795.014154812,0
+LGL.US,D,20170512,000000,2.118,2.118,2.07338,2.11366,14702.209629354,0
+LGL.US,D,20170515,000000,2.12668,2.14838,2.06418,2.14838,9918.98016837,0
+LGL.US,D,20170516,000000,2.12234,2.19178,2.07026,2.10932,18722.795086684,0
+LGL.US,D,20170518,000000,2.07677,2.11804,2.04422,2.0529,38477.8092478,0
+LGL.US,D,20170519,000000,2.0746,2.1831,2.0746,2.08766,4202.606231616,0
+LGL.US,D,20170522,000000,2.0963,2.14591,2.09153,2.0963,13628.51746711,0
+LGL.US,D,20170523,000000,2.12668,2.13102,2.05832,2.10498,17980.887626936,0
+LGL.US,D,20170524,000000,2.12668,2.14391,2.06587,2.10932,287855.48626136,0
+LGL.US,D,20170525,000000,2.12538,2.12668,2.06158,2.06592,51299.90556301,0
+LGL.US,D,20170526,000000,2.0703,2.07898,2.07026,2.0746,32408.914064644,0
+LGL.US,D,20170530,000000,2.08328,2.08328,2.02035,2.03988,38881.01982375,0
+LGL.US,D,20170531,000000,2.03988,2.07026,2.03506,2.06158,15135.372990946,0
+LGL.US,D,20170601,000000,2.07894,2.118,2.03554,2.03554,6640.302170788,0
+LGL.US,D,20170602,000000,2.09843,2.09843,2.03771,2.04409,37975.524073188,0
+LGL.US,D,20170605,000000,2.04422,2.14404,2.04422,2.08328,66131.142576668,0
+LGL.US,D,20170606,000000,2.08328,2.09196,2.02686,2.06158,56661.454192928,0
+LGL.US,D,20170607,000000,2.04422,2.10932,2.02686,2.04422,81047.629826384,0
+LGL.US,D,20170608,000000,2.0746,2.14838,2.03988,2.0529,53474.938612706,0
+LGL.US,D,20170609,000000,2.07894,2.12234,2.0529,2.06592,46859.981106692,0
+LGL.US,D,20170612,000000,2.14404,2.14404,2.05724,2.07026,3974.50424865,0
+LGL.US,D,20170613,000000,2.06158,2.10932,2.04422,2.05724,10557.204908588,0
+LGL.US,D,20170614,000000,2.08762,2.12234,2.03554,2.06158,48551.161465248,0
+LGL.US,D,20170615,000000,2.05724,2.11366,2.02686,2.10932,12462.662887506,0
+LGL.US,D,20170616,000000,2.08328,2.10064,2.02252,2.10064,73750.670431906,0
+LGL.US,D,20170619,000000,2.10932,2.118,2.03367,2.04422,10317.582623452,0
+LGL.US,D,20170620,000000,2.07026,2.11492,2.02035,2.02252,18425.571290698,0
+LGL.US,D,20170621,000000,2.01913,2.11366,2.01384,2.10932,58133.748810254,0
+LGL.US,D,20170622,000000,2.10064,2.10064,2.02252,2.02252,18962.41737182,0
+LGL.US,D,20170623,000000,2.03988,2.12234,2.01709,2.06592,144305.60904185,0
+LGL.US,D,20170626,000000,2.0756,2.09326,2.0529,2.0746,13886.572235718,0
+LGL.US,D,20170627,000000,2.07482,2.07894,2.04856,2.05246,9882.115201426,0
+LGL.US,D,20170628,000000,2.06158,2.06592,2.0529,2.05724,21068.328608496,0
+LGL.US,D,20170629,000000,2.06592,2.08328,2.06592,2.08328,1896.241737182,0
+LGL.US,D,20170630,000000,2.08328,2.09196,2.0746,2.09196,9582.587345006,0
+LGL.US,D,20170703,000000,2.09196,2.09196,2.0529,2.07464,3352.40793147,0
+LGL.US,D,20170705,000000,2.07026,2.08328,2.04647,2.06592,5990.5571284,0
+LGL.US,D,20170706,000000,2.05776,2.07894,2.03988,2.03988,15557.016050368,0
+LGL.US,D,20170707,000000,2.0529,2.07894,2.0529,2.07894,774.164305824,0
+LGL.US,D,20170710,000000,2.02252,2.10064,2.02252,2.0529,87176.430580824,0
+LGL.US,D,20170711,000000,2.0529,2.08328,2.0312,2.0312,82181.227559912,0
+LGL.US,D,20170712,000000,2.08328,2.08328,2.03988,2.05724,12573.257788338,0
+LGL.US,D,20170713,000000,2.07894,2.07894,2.0529,2.0529,4873.08781791,0
+LGL.US,D,20170714,000000,2.0746,2.07898,2.04856,2.0746,4732.540131436,0
+LGL.US,D,20170717,000000,2.02686,2.08328,1.99344,2.04422,72317.544841958,0
+LGL.US,D,20170718,000000,2.00516,2.07894,1.97911,2.01384,74564.003765108,0
+LGL.US,D,20170719,000000,2.01818,2.02252,2.01384,2.02252,857.110481448,0
+LGL.US,D,20170720,000000,1.98345,2.0095,1.98345,1.98345,7976.657222508,0
+LGL.US,D,20170721,000000,1.98345,2.01253,1.98345,2.00082,8402.908402798,0
+LGL.US,D,20170724,000000,2.00516,2.00516,1.98146,1.98345,14656.128420674,0
+LGL.US,D,20170725,000000,2.01818,2.01818,1.97477,1.97477,2439.999999606,0
+LGL.US,D,20170726,000000,2.00516,2.40445,2.00082,2.00082,3352.40793147,0
+LGL.US,D,20170727,000000,2.01818,2.01818,1.97911,1.98341,25738.659108214,0
+LGL.US,D,20170728,000000,2.00915,2.00915,1.97911,1.99214,3492.955617944,0
+LGL.US,D,20170731,000000,1.99604,2.00815,1.98345,1.98345,13951.08592787,0
+LGL.US,D,20170801,000000,1.97911,1.97911,1.97911,1.97911,230.4060434,0
+LGL.US,D,20170802,000000,2.01518,2.01818,1.97373,1.97473,12672.332387,0
+LGL.US,D,20170803,000000,2.01054,2.01054,2.00628,2.00628,11658.54579604,0
+LGL.US,D,20170804,000000,1.98467,1.99648,1.97477,1.99092,3458.394711434,0
+LGL.US,D,20170807,000000,1.99648,2.00082,1.99214,2.00082,1198.11142568,0
+LGL.US,D,20170808,000000,1.99214,2.01709,1.98784,1.99648,8674.78753401,0
+LGL.US,D,20170809,000000,1.97911,2.08371,1.97477,2.0529,61679.69781818,0
+LGL.US,D,20170810,000000,1.98345,2.07894,1.98345,2.0529,3087.44098156,0
+LGL.US,D,20170811,000000,2.06158,2.06158,1.84457,1.90099,16978.621338146,0
+LGL.US,D,20170814,000000,1.90099,1.90229,1.88103,1.88103,1905.457978918,0
+LGL.US,D,20170815,000000,1.87131,1.87131,1.87131,1.87131,1221.15203002,0
+LGL.US,D,20170816,000000,1.89387,1.89387,1.87183,1.87183,1481.510859062,0
+LGL.US,D,20170817,000000,1.90967,2.20914,1.90533,2.11123,376944.2870024,0
+LGL.US,D,20170818,000000,2.10498,2.20914,2.0746,2.17008,66923.739365964,0
+LGL.US,D,20170821,000000,2.17876,2.2482,2.17876,2.23518,6548.139753428,0
+LGL.US,D,20170822,000000,2.26991,2.38709,2.26435,2.38709,37588.441920276,0
+LGL.US,D,20170823,000000,2.33501,2.38709,2.33501,2.33501,8124.117090284,0
+LGL.US,D,20170824,000000,2.37407,2.37407,2.31331,2.31765,4407.667610242,0
+LGL.US,D,20170825,000000,2.26561,2.31331,2.26557,2.31331,41175.864016014,0
+LGL.US,D,20170828,000000,2.29161,2.34369,2.28731,2.32199,51034.9386131,0
+LGL.US,D,20170829,000000,2.25689,2.32199,2.25689,2.30029,6847.667609848,0
+LGL.US,D,20170830,000000,2.25689,2.25689,2.25689,2.25689,1612.8423038,0
+LGL.US,D,20170831,000000,2.30029,2.30029,2.25255,2.25255,7167.932010174,0
+LGL.US,D,20170901,000000,2.28518,2.30463,2.23518,2.23518,1375.524079098,0
+LGL.US,D,20170905,000000,2.2482,2.40879,2.2482,2.25255,15692.955615974,0
+LGL.US,D,20170906,000000,2.25255,2.32164,2.25255,2.25255,7211.70915842,0
+LGL.US,D,20170907,000000,2.25255,2.43049,2.23952,2.25255,11739.18791123,0
+LGL.US,D,20170908,000000,2.27859,2.34369,2.27859,2.34369,14582.398486786,0
+LGL.US,D,20170911,000000,2.29595,2.38275,2.27859,2.30102,7400.642114008,0
+LGL.US,D,20170912,000000,2.30463,2.30971,2.30029,2.30463,6566.5722369,0
+LGL.US,D,20170913,000000,2.30029,2.38275,2.30029,2.30897,26330.802639752,0
+LGL.US,D,20170914,000000,2.30988,2.32242,2.30988,2.32199,7057.337109342,0
+LGL.US,D,20170915,000000,2.30159,2.30159,2.30029,2.30029,6349.990556104,0
+LGL.US,D,20170918,000000,2.27859,2.35384,2.27859,2.35384,633.61661935,0
+LGL.US,D,20170919,000000,2.36105,2.36105,2.35636,2.35671,10506.51557904,0
+LGL.US,D,20170920,000000,2.33423,2.33423,2.32199,2.32199,7819.981112996,0
+LGL.US,D,20170921,000000,2.34803,2.36973,2.26557,2.26557,28881.39754019,0
+LGL.US,D,20170922,000000,2.30029,2.38362,2.28293,2.28293,38337.261561326,0
+LGL.US,D,20170925,000000,2.38709,2.47389,2.38709,2.43049,182073.76767598,0
+LGL.US,D,20170926,000000,2.43049,2.53023,2.43049,2.46643,91925.099135298,0
+LGL.US,D,20170927,000000,2.46343,2.46343,2.40879,2.43917,55677.62038761,0
+LGL.US,D,20170928,000000,2.40879,2.44351,2.40879,2.43049,4027.497638632,0
+LGL.US,D,20170929,000000,2.40879,2.43917,2.40879,2.43483,35535.524073582,0
+LGL.US,D,20171002,000000,2.43917,2.6528,2.43917,2.49559,209277.80922022,0
+LGL.US,D,20171003,000000,2.50861,2.55202,2.47389,2.47389,55408.045316832,0
+LGL.US,D,20171004,000000,2.49559,2.539,2.49559,2.51295,30344.47591578,0
+LGL.US,D,20171005,000000,2.5173,2.5173,2.48691,2.49125,9165.552406452,0
+LGL.US,D,20171006,000000,2.6692,2.90787,2.6692,2.7777,180603.77711909,0
+LGL.US,D,20171009,000000,2.81677,2.85583,2.69524,2.69524,124126.64776088,0
+LGL.US,D,20171010,000000,2.73778,2.73778,2.6909,2.70392,21443.890459238,0
+LGL.US,D,20171011,000000,2.76468,2.76468,2.6909,2.756,25109.650609732,0
+LGL.US,D,20171012,000000,2.76902,2.77111,2.6475,2.6475,77190.632659868,0
+LGL.US,D,20171013,000000,2.65618,2.6692,2.65618,2.66052,3327.063266696,0
+LGL.US,D,20171016,000000,2.65618,2.73426,2.65618,2.72996,18017.75259388,0
+LGL.US,D,20171017,000000,2.70826,2.7218,2.539,2.5607,92429.688370344,0
+LGL.US,D,20171018,000000,2.57576,2.57806,2.52164,2.52598,44095.108585892,0
+LGL.US,D,20171019,000000,2.52598,2.55636,2.48691,2.51295,30358.300278384,0
+LGL.US,D,20171020,000000,2.5173,2.539,2.41313,2.41313,163606.72329747,0
+LGL.US,D,20171023,000000,2.43049,2.6909,2.43049,2.539,76798.942386088,0
+LGL.US,D,20171024,000000,2.59108,2.59108,2.45219,2.45653,39210.500465812,0
+LGL.US,D,20171025,000000,2.47823,2.49993,2.45219,2.46087,21720.377711318,0
+LGL.US,D,20171026,000000,2.47389,2.57372,2.45219,2.57372,61317.960330042,0
+LGL.US,D,20171027,000000,2.63448,2.6475,2.60414,2.63882,48159.471191468,0
+LGL.US,D,20171030,000000,2.67788,2.67788,2.59542,2.59542,47500.509907344,0
+LGL.US,D,20171031,000000,2.61278,2.62146,2.54768,2.6041,16932.540129466,0
+LGL.US,D,20171101,000000,2.54846,2.6258,2.54846,2.5824,24231.803584378,0
+LGL.US,D,20171102,000000,2.63882,2.66052,2.56504,2.58674,8649.442869236,0
+LGL.US,D,20171103,000000,2.6258,2.6258,2.5607,2.58674,20579.867796488,0
+LGL.US,D,20171106,000000,2.54334,2.57806,2.49559,2.539,10091.78470092,0
+LGL.US,D,20171107,000000,2.53392,2.54143,2.50644,2.52164,19386.364491676,0
+LGL.US,D,20171108,000000,2.53032,2.65184,2.53032,2.63014,54027.913116866,0
+LGL.US,D,20171109,000000,2.63882,2.63882,2.46521,2.46521,51219.26344782,0
+LGL.US,D,20171110,000000,2.48691,2.51725,2.38058,2.4278,80759.622272134,0
+LGL.US,D,20171113,000000,2.42615,2.43049,2.40011,2.43049,17923.286116086,0
+LGL.US,D,20171114,000000,2.45219,2.49125,2.37841,2.38275,24515.20301776,0
+LGL.US,D,20171115,000000,2.36973,2.38709,2.36973,2.38705,12573.257788338,0
+LGL.US,D,20171116,000000,2.38275,2.412,2.37407,2.38709,33464.173743416,0
+LGL.US,D,20171117,000000,2.39577,2.55592,2.39143,2.49993,52373.597725254,0
+LGL.US,D,20171120,000000,2.49559,2.5607,2.49559,2.55636,14455.675162916,0
+LGL.US,D,20171121,000000,2.5824,2.59542,2.5173,2.5173,16338.092537494,0
+LGL.US,D,20171122,000000,2.5173,2.56938,2.49559,2.49559,26121.133140258,0
+LGL.US,D,20171124,000000,2.52033,2.52164,2.50861,2.50861,13202.26628682,0
+LGL.US,D,20171127,000000,2.52164,2.56938,2.5173,2.53466,13905.00471919,0
+LGL.US,D,20171128,000000,2.55202,2.5607,2.49125,2.50427,33812.08686895,0
+LGL.US,D,20171129,000000,2.51295,2.51295,2.45653,2.46955,31690.047209236,0
+LGL.US,D,20171130,000000,2.49559,2.51295,2.41747,2.45653,12388.932953618,0
+LGL.US,D,20171201,000000,2.50861,2.50861,2.40879,2.44351,4336.241736788,0
+LGL.US,D,20171204,000000,2.44351,2.49993,2.42185,2.49125,8006.61000815,0
+LGL.US,D,20171205,000000,2.45219,2.45219,2.41747,2.42181,17006.270063354,0
+LGL.US,D,20171206,000000,2.41751,2.46951,2.39143,2.39577,56875.73181329,0
+LGL.US,D,20171207,000000,2.39581,2.44785,2.39143,2.40879,14957.960337528,0
+LGL.US,D,20171208,000000,2.39143,2.43049,2.32199,2.43049,34848.91406425,0
+LGL.US,D,20171211,000000,2.40879,2.40879,2.38709,2.40445,10119.433426128,0
+LGL.US,D,20171212,000000,2.38275,2.47389,2.38275,2.38709,40572.200182306,0
+LGL.US,D,20171213,000000,2.43917,2.50141,2.39551,2.48257,42648.15863334,0
+LGL.US,D,20171214,000000,2.48783,2.50857,2.39577,2.39577,20893.220015512,0
+LGL.US,D,20171215,000000,2.45219,2.51248,2.45219,2.49125,5797.016051944,0
+LGL.US,D,20171218,000000,2.44351,2.50861,2.39577,2.39577,13944.173746568,0
+LGL.US,D,20171219,000000,2.40879,2.49125,2.40879,2.41313,6792.370159432,0
+LGL.US,D,20171220,000000,2.43917,2.49559,2.43917,2.47389,20102.92728665,0
+LGL.US,D,20171221,000000,2.49559,2.49559,2.44017,2.47389,13202.26628682,0
+LGL.US,D,20171222,000000,2.47389,2.47389,2.47389,2.47389,13342.813973294,0
+LGL.US,D,20171226,000000,2.47389,2.47884,2.39577,2.40445,24349.310666512,0
+LGL.US,D,20171227,000000,2.41751,2.49555,2.41751,2.49121,4557.431538452,0
+LGL.US,D,20171228,000000,2.52598,2.52598,2.43049,2.43049,5928.347496682,0
+LGL.US,D,20171229,000000,2.43804,2.43804,2.43804,2.43804,509.197355914,0
+LGL.US,D,20180102,000000,2.45219,2.5173,2.45219,2.49559,18218.205851638,0
+LGL.US,D,20180103,000000,2.53466,2.53466,2.41747,2.41747,17550.028325778,0
+LGL.US,D,20180104,000000,2.41747,2.48257,2.41747,2.47823,18983.153915726,0
+LGL.US,D,20180105,000000,2.49125,2.49125,2.43049,2.43874,6384.551462614,0
+LGL.US,D,20180108,000000,2.43483,2.49811,2.43054,2.49781,13957.998109172,0
+LGL.US,D,20180109,000000,2.45219,2.4847,2.45219,2.48257,16423.342773552,0
+LGL.US,D,20180110,000000,2.48257,2.49993,2.47823,2.49125,10423.569403416,0
+LGL.US,D,20180111,000000,2.48587,2.48713,2.48587,2.48713,6128.80075444,0
+LGL.US,D,20180112,000000,2.49125,2.49125,2.46955,2.48257,5451.406986844,0
+LGL.US,D,20180116,000000,2.49125,2.49125,2.47389,2.47389,1974.579791938,0
+LGL.US,D,20180117,000000,2.47389,2.49125,2.47389,2.48466,1688.876298122,0
+LGL.US,D,20180118,000000,2.49125,2.49125,2.48257,2.48257,10884.381490216,0
+LGL.US,D,20180119,000000,2.47389,2.5173,2.47389,2.51725,20609.82058213,0
+LGL.US,D,20180122,000000,2.50861,2.50861,2.50861,2.50861,235.014164268,0
+LGL.US,D,20180123,000000,2.47389,2.48626,2.47389,2.47411,5497.488195524,0
+LGL.US,D,20180124,000000,2.47389,2.50427,2.47389,2.48691,4704.891406228,0
+LGL.US,D,20180126,000000,2.50861,2.539,2.50857,2.52472,10257.677052168,0
+LGL.US,D,20180129,000000,2.54334,2.54334,2.47389,2.47767,27473.616615016,0
+LGL.US,D,20180130,000000,2.46955,2.48257,2.46955,2.47606,6290.08498482,0
+LGL.US,D,20180131,000000,2.50427,2.50427,2.50427,2.50427,331.784702496,0
+LGL.US,D,20180202,000000,2.46955,2.46955,2.46027,2.46031,2891.59584467,0
+LGL.US,D,20180205,000000,2.44785,2.44785,2.41747,2.41747,39452.426811382,0
+LGL.US,D,20180206,000000,2.41791,2.42181,2.41791,2.42181,5541.26534377,0
+LGL.US,D,20180207,000000,2.43535,2.43535,2.43535,2.43535,92.16241736,0
+LGL.US,D,20180208,000000,2.43917,2.43917,2.43093,2.43093,4850.04721357,0
+LGL.US,D,20180209,000000,2.43049,2.43049,2.40011,2.40493,11163.17280273,0
+LGL.US,D,20180212,000000,2.42181,2.42181,2.42181,2.42181,9022.700659544,0
+LGL.US,D,20180213,000000,2.40445,2.42125,2.39143,2.40015,13107.799809026,0
+LGL.US,D,20180214,000000,2.4058,2.4058,2.39577,2.40445,12117.053822406,0
+LGL.US,D,20180215,000000,2.40011,2.46087,2.40011,2.40879,71932.76674948,0
+LGL.US,D,20180216,000000,2.39577,2.40059,2.39143,2.39143,9216.241736,0
+LGL.US,D,20180220,000000,2.36057,2.39143,2.36057,2.36057,42295.637386938,0
+LGL.US,D,20180221,000000,2.36105,2.36973,2.36105,2.36105,7704.778091296,0
+LGL.US,D,20180222,000000,2.36973,2.36973,2.36973,2.36973,260.358829042,0
+LGL.US,D,20180223,000000,2.35931,2.36973,2.35931,2.36973,9783.040602764,0
+LGL.US,D,20180226,000000,2.36973,2.37702,2.34325,2.34325,62052.955608488,0
+LGL.US,D,20180227,000000,2.33935,2.34369,2.33501,2.34369,14510.972613332,0
+LGL.US,D,20180228,000000,2.34369,2.34369,2.34369,2.34369,2817.865910782,0
+LGL.US,D,20180301,000000,2.32633,2.34369,2.29161,2.31331,77971.709146994,0
+LGL.US,D,20180302,000000,2.29595,2.37407,2.29595,2.37407,8306.13786457,0
+LGL.US,D,20180305,000000,2.33935,2.37841,2.33935,2.37841,3234.900849336,0
+LGL.US,D,20180306,000000,2.37841,2.38275,2.31765,2.31765,2094.390934506,0
+LGL.US,D,20180307,000000,2.37407,2.38275,2.30897,2.30897,2806.345608612,0
+LGL.US,D,20180308,000000,2.33935,2.33935,2.33935,2.33935,354.825306836,0
+LGL.US,D,20180309,000000,2.30897,2.34369,2.30897,2.33067,921.6241736,0
+LGL.US,D,20180312,000000,2.31938,2.31938,2.29595,2.29595,4015.977336462,0
+LGL.US,D,20180313,000000,2.30024,2.32199,2.29595,2.30471,10223.116145658,0
+LGL.US,D,20180314,000000,2.3176,2.3176,2.30463,2.30463,1582.889518158,0
+LGL.US,D,20180315,000000,2.30029,2.30029,2.30029,2.30029,2361.66194485,0
+LGL.US,D,20180316,000000,2.30029,2.32199,2.29998,2.31765,9739.263454518,0
+LGL.US,D,20180319,000000,2.31392,2.32199,2.27425,2.27425,1640.491029008,0
+LGL.US,D,20180320,000000,2.27425,2.27425,2.27425,2.27425,923.928234034,0
+LGL.US,D,20180321,000000,2.27425,2.33501,2.27425,2.33501,11780.660999042,0
+LGL.US,D,20180322,000000,2.34373,2.38705,2.34373,2.38657,11269.159582694,0
+LGL.US,D,20180323,000000,2.34803,2.38709,2.34803,2.38709,9020.39659911,0
+LGL.US,D,20180326,000000,2.35671,2.38709,2.33102,2.37841,4476.789423262,0
+LGL.US,D,20180327,000000,2.36995,2.46087,2.3696,2.44785,14298.999053404,0
+LGL.US,D,20180328,000000,2.43796,2.43917,2.38275,2.42181,15453.333330838,0
+LGL.US,D,20180329,000000,2.42181,2.45219,2.42181,2.42615,2389.310670058,0
+LGL.US,D,20180402,000000,2.36105,2.43049,2.36105,2.36105,5603.474975488,0
+LGL.US,D,20180403,000000,2.36105,2.38275,2.34369,2.34803,3027.535410276,0
+LGL.US,D,20180404,000000,2.34369,2.36539,2.34369,2.36105,10930.462698896,0
+LGL.US,D,20180405,000000,2.36105,2.38709,2.34803,2.38709,7285.439092308,0
+LGL.US,D,20180406,000000,2.40445,2.40445,2.40445,2.40445,1914.674220654,0
+LGL.US,D,20180409,000000,2.40879,2.41313,2.31331,2.31331,4926.081207892,0
+LGL.US,D,20180410,000000,2.34369,2.34369,2.32199,2.32199,8043.474975094,0
+LGL.US,D,20180411,000000,2.34369,2.38245,2.32637,2.32941,15179.150139192,0
+LGL.US,D,20180412,000000,2.39577,2.40011,2.39577,2.40011,571.406987632,0
+LGL.US,D,20180413,000000,2.38709,2.39924,2.38709,2.39143,19310.330497354,0
+LGL.US,D,20180416,000000,2.40445,2.40879,2.37667,2.40558,3668.064210928,0
+LGL.US,D,20180417,000000,2.40011,2.40011,2.40011,2.40011,412.426817686,0
+LGL.US,D,20180418,000000,2.40011,2.40011,2.38709,2.38709,2612.804532156,0
+LGL.US,D,20180419,000000,2.38709,2.38709,2.37841,2.37841,1320.226628682,0
+LGL.US,D,20180420,000000,2.36539,2.36543,2.36539,2.36539,1986.100094108,0
+LGL.US,D,20180423,000000,2.34369,2.36539,2.34369,2.36539,4230.254956824,0
+LGL.US,D,20180424,000000,2.34404,2.34803,2.34369,2.34369,2670.406043006,0
+LGL.US,D,20180425,000000,2.36582,2.36582,2.36539,2.36539,7587.271009162,0
+LGL.US,D,20180426,000000,2.34369,2.34508,2.34369,2.34369,31012.65344164,0
+LGL.US,D,20180427,000000,2.40619,2.40619,2.36539,2.36539,769.556184956,0
+LGL.US,D,20180501,000000,2.31617,2.39577,2.30463,2.31765,65972.162406722,0
+LGL.US,D,20180502,000000,2.30463,2.30897,2.29161,2.29595,8296.921622834,0
+LGL.US,D,20180504,000000,2.29443,2.29443,2.29443,2.29443,1253.408876096,0
+LGL.US,D,20180507,000000,2.29725,2.29725,2.29725,2.29725,1458.470254722,0
+LGL.US,D,20180508,000000,2.28727,2.29942,2.28293,2.29942,4057.450424274,0
+LGL.US,D,20180510,000000,2.27859,2.30875,2.26991,2.30875,4407.667610242,0
+LGL.US,D,20180511,000000,2.36539,2.38206,2.35237,2.36539,24040.566568356,0
+LGL.US,D,20180514,000000,2.40879,2.40879,2.32633,2.34803,4218.734654654,0
+LGL.US,D,20180515,000000,2.32633,2.37407,2.32199,2.32633,4267.119923768,0
+LGL.US,D,20180516,000000,2.32633,2.40445,2.32199,2.33501,11741.491971664,0
+LGL.US,D,20180518,000000,2.33501,2.41309,2.33501,2.40445,5893.786590172,0
+LGL.US,D,20180521,000000,2.40879,2.42481,2.36539,2.36539,9584.89140544,0
+LGL.US,D,20180522,000000,2.33935,2.37325,2.33935,2.35671,37871.841353658,0
+LGL.US,D,20180523,000000,2.34803,2.38709,2.32199,2.38275,25328.536350962,0
+LGL.US,D,20180524,000000,2.32633,2.37841,2.32199,2.36105,20437.01604958,0
+LGL.US,D,20180525,000000,2.31765,2.35671,2.30463,2.33501,14775.939563242,0
+LGL.US,D,20180529,000000,2.34803,2.35237,2.34803,2.34803,1642.795089442,0
+LGL.US,D,20180530,000000,2.33935,2.34803,2.31548,2.32199,29699.33899426,0
+LGL.US,D,20180531,000000,2.32199,2.32199,2.30897,2.32199,49405.967886262,0
+LGL.US,D,20180601,000000,2.32199,2.32199,2.30463,2.32199,13748.328609678,0
+LGL.US,D,20180604,000000,2.32199,2.32199,2.30897,2.32199,29155.580731836,0
+LGL.US,D,20180605,000000,2.32199,2.36105,2.31331,2.34369,19268.857409542,0
+LGL.US,D,20180606,000000,2.34369,2.34369,2.31331,2.31331,4831.614730098,0
+LGL.US,D,20180607,000000,2.33935,2.34369,2.33935,2.34369,2707.27100995,0
+LGL.US,D,20180608,000000,2.34369,2.34369,2.31765,2.31765,7838.413596468,0
+LGL.US,D,20180611,000000,2.32633,2.32637,2.29161,2.29161,15151.501413984,0
+LGL.US,D,20180612,000000,2.30897,2.31331,2.30029,2.30029,13517.922566278,0
+LGL.US,D,20180613,000000,2.30897,2.31331,2.26557,2.26557,38652.917840784,0
+LGL.US,D,20180614,000000,2.27121,2.29482,2.26991,2.26991,12266.817750616,0
+LGL.US,D,20180615,000000,2.26991,2.30897,2.26123,2.26123,14766.723321506,0
+LGL.US,D,20180618,000000,2.33501,2.35671,2.26991,2.26991,6400.679885652,0
+LGL.US,D,20180619,000000,2.27859,2.31331,2.26991,2.26991,10188.555239148,0
+LGL.US,D,20180620,000000,2.27425,2.27425,2.26123,2.26123,27077.318220368,0
+LGL.US,D,20180621,000000,2.25689,2.27425,2.2482,2.25689,23980.660997072,0
+LGL.US,D,20180622,000000,2.26639,2.30897,2.26639,2.30897,2094.390934506,0
+LGL.US,D,20180625,000000,2.31331,2.31331,2.26231,2.27338,14375.033047726,0
+LGL.US,D,20180626,000000,2.27911,2.31331,2.27911,2.30029,30763.814914768,0
+LGL.US,D,20180627,000000,2.26991,2.26991,2.23518,2.24386,22660.43436839,0
+LGL.US,D,20180628,000000,2.23957,2.25255,2.23952,2.25255,1709.612842028,0
+LGL.US,D,20180629,000000,2.23518,2.25255,2.21348,2.24386,57887.214343816,0
+LGL.US,D,20180702,000000,2.23084,2.25689,2.21782,2.2482,74153.881007856,0
+LGL.US,D,20180703,000000,2.24104,2.27859,2.24104,2.26444,20835.618504662,0
+LGL.US,D,20180705,000000,2.25689,2.26991,2.25689,2.26991,3776.355051326,0
+LGL.US,D,20180706,000000,2.25689,2.27859,2.25689,2.26704,22301.000940686,0
+LGL.US,D,20180709,000000,2.25255,2.26991,2.24599,2.26123,11895.864020742,0
+LGL.US,D,20180710,000000,2.26557,2.33935,2.26557,2.31331,24846.987720256,0
+LGL.US,D,20180711,000000,2.30029,2.30029,2.30029,2.30029,6905.269120698,0
+LGL.US,D,20180712,000000,2.32199,2.32199,2.32199,2.32199,403.21057595,0
+LGL.US,D,20180713,000000,2.28918,2.32199,2.28727,2.32199,13616.99716494,0
+LGL.US,D,20180716,000000,2.32199,2.32199,2.30897,2.30901,29821.454197262,0
+LGL.US,D,20180717,000000,2.30897,2.30897,2.30897,2.30897,6511.274786484,0
+LGL.US,D,20180718,000000,2.30897,2.30897,2.28293,2.28735,4578.168082358,0
+LGL.US,D,20180719,000000,2.30897,2.37841,2.30033,2.34803,76206.79885455,0
+LGL.US,D,20180720,000000,2.34803,2.37407,2.34369,2.34369,39240.453251454,0
+LGL.US,D,20180723,000000,2.26622,2.33935,2.26622,2.33935,5207.17658084,0
+LGL.US,D,20180724,000000,2.30979,2.35237,2.30615,2.35237,3069.008498088,0
+LGL.US,D,20180725,000000,2.30984,2.30984,2.2749,2.30029,9216.241736,0
+LGL.US,D,20180726,000000,2.28978,2.32633,2.28978,2.29925,7158.715768438,0
+LGL.US,D,20180727,000000,2.30463,2.30463,2.26123,2.30029,9372.917845512,0
+LGL.US,D,20180730,000000,2.5173,2.5173,2.36539,2.36539,18593.76770238,0
+LGL.US,D,20180731,000000,2.32633,2.42181,2.30463,2.36539,93277.582610056,0
+LGL.US,D,20180801,000000,2.49993,2.61278,2.48257,2.56026,245133.59769413,0
+LGL.US,D,20180802,000000,2.5607,2.5607,2.5173,2.53032,35761.321996114,0
+LGL.US,D,20180803,000000,2.54299,2.5607,2.50861,2.53466,168500.54765929,0
+LGL.US,D,20180806,000000,2.52598,2.75149,2.52598,2.74507,164191.95464771,0
+LGL.US,D,20180807,000000,2.74732,2.90791,2.74732,2.87319,184840.94425722,0
+LGL.US,D,20180808,000000,2.86451,2.90791,2.86451,2.89923,118078.48912163,0
+LGL.US,D,20180809,000000,2.97301,3.14228,2.8991,3.11624,299352.74782702,0
+LGL.US,D,20180810,000000,3.11624,3.15964,2.90791,3.1336,213134.80638674,0
+LGL.US,D,20180813,000000,3.1336,3.27682,3.1336,3.27682,194559.47116783,0
+LGL.US,D,20180814,000000,3.27682,3.27682,3.16832,3.20374,70276.147297434,0
+LGL.US,D,20180815,000000,3.18746,3.18746,3.08586,3.12492,34754.447586456,0
+LGL.US,D,20180816,000000,3.04245,3.13794,2.98603,3.12492,39712.785640424,0
+LGL.US,D,20180817,000000,3.10322,3.25078,3.09684,3.2204,25296.279504886,0
+LGL.US,D,20180820,000000,3.23776,3.24644,3.14037,3.20304,32275.278559472,0
+LGL.US,D,20180821,000000,3.23342,3.25512,3.19479,3.22474,31005.741260338,0
+LGL.US,D,20180822,000000,3.2421,3.24644,3.21172,3.21172,13379.678940238,0
+LGL.US,D,20180823,000000,3.23342,3.3566,3.2204,3.29852,66672.596778658,0
+LGL.US,D,20180824,000000,3.31589,3.44175,3.3072,3.38533,94489.51839834,0
+LGL.US,D,20180827,000000,3.41137,3.47213,3.40586,3.44609,123714.2209432,0
+LGL.US,D,20180828,000000,3.45043,3.45043,3.25004,3.40703,21713.465530016,0
+LGL.US,D,20180829,000000,3.37877,3.37877,3.2638,3.27257,26586.553347926,0
+LGL.US,D,20180830,000000,3.20356,3.32023,3.12926,3.32023,11697.714823418,0
+LGL.US,D,20180831,000000,3.26971,3.32023,3.21172,3.3072,21863.229458226,0
+LGL.US,D,20180904,000000,3.25946,3.31155,3.23776,3.24644,11665.457977342,0
+LGL.US,D,20180905,000000,3.31372,3.3148,3.12496,3.19002,17487.81869406,0
+LGL.US,D,20180906,000000,3.2204,3.22687,3.14184,3.1553,13833.578845736,0
+LGL.US,D,20180907,000000,3.12926,3.17266,2.90791,3.01641,32512.596784174,0
+LGL.US,D,20180910,000000,3.03811,3.13794,2.92093,3.08152,97201.397529158,0
+LGL.US,D,20180911,000000,3.08152,3.10322,3.03811,3.03811,15206.7988644,0
+LGL.US,D,20180912,000000,3.09454,3.09888,3.02943,3.03291,3460.698771868,0
+LGL.US,D,20180913,000000,3.10274,3.10322,3.0468,3.0468,11746.100092532,0
+LGL.US,D,20180914,000000,3.24644,3.24644,3.10756,3.17266,15992.483472394,0
+LGL.US,D,20180917,000000,3.25512,3.25512,3.16402,3.23342,36434.107642842,0
+LGL.US,D,20180918,000000,3.19002,3.1987,3.16398,3.16398,5087.365438272,0
+LGL.US,D,20180919,000000,3.16398,3.21606,3.16398,3.18134,7819.981112996,0
+LGL.US,D,20180920,000000,3.1119,3.1553,3.1119,3.1553,5386.893294692,0
+LGL.US,D,20180921,000000,3.1553,3.1553,3.04245,3.04245,15759.77336856,0
+LGL.US,D,20180924,000000,3.0902,3.0902,2.95999,2.99905,38487.025489536,0
+LGL.US,D,20180925,000000,2.93829,3.12926,2.93829,2.99471,17135.297447658,0
+LGL.US,D,20180926,000000,3.01641,3.07718,2.99497,3.03811,16476.336163534,0
+LGL.US,D,20180927,000000,3.0685,3.0685,3.01759,3.05982,8356.827194118,0
+LGL.US,D,20180928,000000,3.08152,3.08152,3.08152,3.08152,1287.969782606,0
+LGL.US,D,20181001,000000,3.08152,3.14228,2.96867,2.96867,12294.466475824,0
+LGL.US,D,20181002,000000,2.97918,3.13794,2.97918,3.1336,12923.474974306,0
+LGL.US,D,20181003,000000,3.08152,3.12058,3.03811,3.12058,10013.446646164,0
+LGL.US,D,20181004,000000,3.12926,3.12926,3.05331,3.10322,2797.129366876,0
+LGL.US,D,20181005,000000,3.12926,3.12926,3.00873,3.03811,19556.864963792,0
+LGL.US,D,20181008,000000,2.99901,3.02509,2.99901,3.01207,3444.57034883,0
+LGL.US,D,20181009,000000,3.06416,3.08152,2.99471,2.99471,6995.127477624,0
+LGL.US,D,20181010,000000,3.01385,3.05548,2.96433,2.96433,14252.917844724,0
+LGL.US,D,20181011,000000,2.96433,3.02943,2.95131,2.95131,23112.030213454,0
+LGL.US,D,20181012,000000,2.95131,2.97991,2.95131,2.97301,11149.348440126,0
+LGL.US,D,20181015,000000,3.02509,3.02509,2.95131,2.95131,5725.59017849,0
+LGL.US,D,20181016,000000,2.97301,3.01207,2.97301,2.99471,11147.044379692,0
+LGL.US,D,20181017,000000,2.97735,2.99224,2.95131,2.96867,7324.608119686,0
+LGL.US,D,20181018,000000,2.96867,2.97371,2.96867,2.96867,960.793200978,0
+LGL.US,D,20181019,000000,3.00643,3.00643,2.92961,2.92961,6018.205853608,0
+LGL.US,D,20181023,000000,2.90791,2.94415,2.90791,2.90791,3096.657223296,0
+LGL.US,D,20181024,000000,2.90795,2.92657,2.90791,2.90791,3359.320112772,0
+LGL.US,D,20181025,000000,2.89923,2.91225,2.88187,2.88187,6693.29556077,0
+LGL.US,D,20181026,000000,2.88187,2.90869,2.65618,2.71864,58060.018876366,0
+LGL.US,D,20181029,000000,2.756,2.7777,2.6909,2.7169,13513.31444541,0
+LGL.US,D,20181030,000000,2.66486,2.68864,2.61061,2.61061,22008.385265568,0
+LGL.US,D,20181031,000000,2.60844,2.69086,2.60844,2.6475,5359.244569484,0
+LGL.US,D,20181101,000000,2.6692,2.7126,2.6692,2.68005,28786.931062396,0
+LGL.US,D,20181102,000000,2.7126,2.71933,2.6475,2.7126,18052.31350039,0
+LGL.US,D,20181105,000000,2.82002,2.82111,2.72562,2.72562,10469.650612096,0
+LGL.US,D,20181106,000000,2.7343,2.83265,2.68222,2.83265,9900.547684898,0
+LGL.US,D,20181107,000000,2.82111,2.99037,2.69199,2.78942,119571.52028286,0
+LGL.US,D,20181108,000000,3.0685,3.14662,3.01641,3.06541,81425.49573756,0
+LGL.US,D,20181109,000000,3.03811,3.08152,2.9652,2.97301,54557.847016686,0
+LGL.US,D,20181112,000000,3.00773,3.03694,2.97301,2.97301,15851.93578592,0
+LGL.US,D,20181113,000000,2.96867,3.02509,2.92961,2.96867,8027.346552056,0
+LGL.US,D,20181114,000000,2.97071,3.00934,2.97071,3.00934,6029.726155778,0
+LGL.US,D,20181115,000000,2.90791,2.94697,2.90131,2.90791,39369.480635758,0
+LGL.US,D,20181116,000000,2.87054,2.90787,2.82545,2.90357,10287.62983781,0
+LGL.US,D,20181119,000000,2.83656,2.8731,2.83586,2.8731,23158.111422134,0
+LGL.US,D,20181120,000000,2.82111,2.82545,2.67354,2.74732,19976.20396278,0
+LGL.US,D,20181121,000000,2.79159,2.89489,2.79159,2.85149,2165.81680796,0
+LGL.US,D,20181123,000000,2.90791,2.90791,2.90791,2.90791,271.879131212,0
+LGL.US,D,20181126,000000,2.84281,2.84281,2.7777,2.79941,20031.501413196,0
+LGL.US,D,20181127,000000,2.79936,2.79941,2.6909,2.7343,47304.664770454,0
+LGL.US,D,20181128,000000,2.756,2.85583,2.74298,2.7521,18842.606229252,0
+LGL.US,D,20181129,000000,2.7567,2.82111,2.7567,2.82111,3739.490084382,0
+LGL.US,D,20181130,000000,2.82111,2.82111,2.76902,2.76902,11538.734653472,0
+LGL.US,D,20181203,000000,2.7777,2.7777,2.7777,2.7777,698.130311502,0
+LGL.US,D,20181204,000000,2.77336,2.79159,2.77336,2.7777,9114.863076904,0
+LGL.US,D,20181206,000000,2.69524,2.69524,2.69524,2.69524,541.45420199,0
+LGL.US,D,20181207,000000,2.70731,2.76902,2.70731,2.76034,7052.728988474,0
+LGL.US,D,20181210,000000,2.70392,2.77614,2.70392,2.70392,3562.077430964,0
+LGL.US,D,20181211,000000,2.7126,2.7126,2.7126,2.7126,979.22568445,0
+LGL.US,D,20181212,000000,2.7126,2.81677,2.7126,2.74732,23450.727097252,0
+LGL.US,D,20181213,000000,2.73864,2.79598,2.73864,2.79598,10439.697826454,0
+LGL.US,D,20181214,000000,2.72128,2.76902,2.72128,2.7445,18810.349383176,0
+LGL.US,D,20181217,000000,2.756,2.7777,2.68222,2.68222,65462.965050808,0
+LGL.US,D,20181218,000000,2.70067,2.72996,2.6475,2.6475,19010.802640934,0
+LGL.US,D,20181219,000000,2.64533,2.81677,2.64533,2.66486,7822.28517343,0
+LGL.US,D,20181220,000000,2.63014,2.6692,2.5607,2.62146,51221.567508254,0
+LGL.US,D,20181221,000000,2.5824,2.59976,2.539,2.59976,10342.927288226,0
+LGL.US,D,20181224,000000,2.51387,2.5824,2.49993,2.54334,114818.24360752,0
+LGL.US,D,20181226,000000,2.55171,2.67354,2.55171,2.6475,3919.206798234,0
+LGL.US,D,20181227,000000,2.60844,2.63014,2.6041,2.6041,3087.44098156,0
+LGL.US,D,20181228,000000,2.60497,2.63448,2.5824,2.62146,19904.778089326,0
+LGL.US,D,20181231,000000,2.54334,2.68656,2.54334,2.6475,18556.902735436,0
+LGL.US,D,20190102,000000,2.67354,2.79941,2.6041,2.79941,49972.766753026,0
+LGL.US,D,20190103,000000,2.79941,2.86451,2.6909,2.86017,95035.580721198,0
+LGL.US,D,20190104,000000,2.82111,2.91008,2.7777,2.91008,29397.507077406,0
+LGL.US,D,20190107,000000,2.85583,2.97301,2.85583,2.90791,35659.943337018,0
+LGL.US,D,20190108,000000,2.88621,2.99471,2.88621,2.93395,23241.057597758,0
+LGL.US,D,20190109,000000,2.92961,2.99471,2.79724,2.91225,48369.140690962,0
+LGL.US,D,20190110,000000,2.92527,2.98169,2.92171,2.98169,9854.466476218,0
+LGL.US,D,20190111,000000,2.97301,2.99471,2.94267,2.95904,47982.05853805,0
+LGL.US,D,20190114,000000,2.89602,2.98603,2.88621,2.98603,16983.229459014,0
+LGL.US,D,20190115,000000,2.98603,2.99037,2.95014,2.99037,15531.671385594,0
+LGL.US,D,20190116,000000,2.97084,3.00339,2.97084,2.99467,23393.125586402,0
+LGL.US,D,20190117,000000,2.99471,3.01207,2.95565,2.95565,17176.77053547,0
+LGL.US,D,20190118,000000,2.99471,3.00339,2.94263,2.99905,30978.09253513,0
+LGL.US,D,20190122,000000,2.99037,3.01207,2.95131,2.95131,8052.69121683,0
+LGL.US,D,20190123,000000,3.00339,3.02162,2.96867,2.98603,19983.116144082,0
+LGL.US,D,20190124,000000,3.03499,3.07948,3.00526,3.0724,20870.179411172,0
+LGL.US,D,20190125,000000,3.07284,3.12492,2.89923,3.11624,67898.356929546,0
+LGL.US,D,20190128,000000,3.1119,3.1119,2.93829,3.09888,19402.492914714,0
+LGL.US,D,20190129,000000,3.10756,3.10843,3.08586,3.0902,16123.814917132,0
+LGL.US,D,20190130,000000,3.0685,3.0685,2.94263,2.94697,14759.811140204,0
+LGL.US,D,20190131,000000,2.94697,3.11897,2.94697,3.11897,7283.135031874,0
+LGL.US,D,20190201,000000,3.07696,3.1336,3.01207,3.05982,5121.926344782,0
+LGL.US,D,20190204,000000,3.05982,3.07718,2.96503,3.07718,9711.61472931,0
+LGL.US,D,20190205,000000,3.03811,3.06416,2.95999,3.03811,14107.762037382,0
+LGL.US,D,20190206,000000,3.07718,3.10322,3.0685,3.07722,10329.102925622,0
+LGL.US,D,20190207,000000,2.97301,2.97735,2.97093,2.97735,2638.14919693,0
+LGL.US,D,20190208,000000,2.95999,3.09454,2.95999,3.09454,3156.56279458,0
+LGL.US,D,20190211,000000,3.05982,3.05982,2.96433,2.96433,18040.79319822,0
+LGL.US,D,20190212,000000,2.99471,3.0303,2.96867,2.99905,20980.774312004,0
+LGL.US,D,20190213,000000,2.99471,3.03811,2.97952,2.99037,8018.13031032,0
+LGL.US,D,20190214,000000,2.96433,3.0902,2.96433,2.99471,34042.49291235,0
+LGL.US,D,20190215,000000,3.0468,3.0468,2.99471,2.99471,3085.136921126,0
+LGL.US,D,20190219,000000,2.95999,3.01442,2.95999,3.01207,5820.056656284,0
+LGL.US,D,20190220,000000,2.97301,2.99588,2.96867,2.99471,13250.651555934,0
+LGL.US,D,20190221,000000,2.98169,3.06199,2.98169,3.05244,10683.928232458,0
+LGL.US,D,20190222,000000,3.05548,3.27248,3.05548,3.18785,100528.46079585,0
+LGL.US,D,20190225,000000,3.23342,3.25465,3.20304,3.21172,37445.590173368,0
+LGL.US,D,20190226,000000,3.21172,3.21172,3.15204,3.16832,46772.4268102,0
+LGL.US,D,20190227,000000,3.12492,3.15964,3.12492,3.15964,3225.6846076,0
+LGL.US,D,20190228,000000,3.15964,3.1721,3.1119,3.12053,16172.200186246,0
+LGL.US,D,20190301,000000,3.14228,3.14553,3.03811,3.08586,17107.64872245,0
+LGL.US,D,20190304,000000,3.12926,3.12926,3.04245,3.09888,10536.468364682,0
+LGL.US,D,20190305,000000,3.09454,3.1336,3.09454,3.09888,11796.78942208,0
+LGL.US,D,20190306,000000,3.09454,3.15868,3.05982,3.05982,12112.445701538,0
+LGL.US,D,20190307,000000,3.10756,3.15096,3.07631,3.15096,21275.694047556,0
+LGL.US,D,20190308,000000,3.14662,3.14662,3.07284,3.07284,34107.006604502,0
+LGL.US,D,20190311,000000,3.09545,3.16572,3.0902,3.12492,22934.617560036,0
+LGL.US,D,20190312,000000,3.16832,3.25078,3.16832,3.177,6930.613785472,0
+LGL.US,D,20190313,000000,3.177,3.177,3.09454,3.1119,19423.22945862,0
+LGL.US,D,20190314,000000,3.03811,3.05118,2.73435,2.98169,159381.07646152,0
+LGL.US,D,20190315,000000,2.99558,3.00773,2.92961,2.92961,5255.561849954,0
+LGL.US,D,20190318,000000,2.8396,2.91659,2.8396,2.85583,28763.890458056,0
+LGL.US,D,20190319,000000,2.86885,2.99905,2.85583,2.85583,42247.252117824,0
+LGL.US,D,20190320,000000,2.86451,2.86885,2.86451,2.86885,7831.501415166,0
+LGL.US,D,20190321,000000,2.87145,2.90674,2.85583,2.85583,3905.38243563,0
+LGL.US,D,20190322,000000,2.82545,2.86017,2.82111,2.86017,12960.33994125,0
+LGL.US,D,20190325,000000,2.82111,2.98308,2.80275,2.91659,46304.702542098,0
+LGL.US,D,20190326,000000,2.94697,2.96494,2.94697,2.95131,4697.979224926,0
+LGL.US,D,20190327,000000,2.95131,2.95131,2.95131,2.95131,41.473087812,0
+LGL.US,D,20190328,000000,2.95999,2.99471,2.95131,2.99471,9596.41170761,0
+LGL.US,D,20190329,000000,2.99467,2.99467,2.83,2.83847,7110.330499324,0
+LGL.US,D,20190401,000000,2.88122,2.88122,2.88122,2.88122,3211.860244996,0
+LGL.US,D,20190402,000000,2.9678,3.02943,2.89489,3.02943,24662.662885536,0
+LGL.US,D,20190403,000000,2.89489,3.07514,2.89489,3.05995,197801.28419847,0
+LGL.US,D,20190404,000000,3.05929,3.14662,3.05929,3.14662,28063.45608612,0
+LGL.US,D,20190405,000000,3.14662,3.14662,3.03811,3.08625,9663.229460196,0
+LGL.US,D,20190408,000000,3.12058,3.12058,3.08586,3.0902,10817.56373763,0
+LGL.US,D,20190409,000000,3.05804,3.08152,3.01207,3.08152,20718.111422528,0
+LGL.US,D,20190410,000000,3.03811,3.03811,3.01641,3.01641,8407.516523666,0
+LGL.US,D,20190411,000000,2.92961,2.96451,2.87319,2.92961,165625.08023766,0
+LGL.US,D,20190412,000000,2.92527,3.02943,2.91229,2.94914,5485.967893354,0
+LGL.US,D,20190415,000000,3.02943,3.06433,3.02943,3.05114,29305.344660046,0
+LGL.US,D,20190416,000000,3.10591,3.10591,2.99402,3.03377,7073.46553238,0
+LGL.US,D,20190417,000000,2.95734,2.97735,2.94263,2.94697,13925.741263096,0
+LGL.US,D,20190418,000000,2.95149,2.95149,2.95096,2.95096,2578.243625646,0
+LGL.US,D,20190422,000000,2.99224,3.01207,2.99063,3.01207,7995.08970598,0
+LGL.US,D,20190423,000000,3.08152,3.08152,3.01073,3.05548,9554.938619798,0
+LGL.US,D,20190424,000000,3.05548,3.10326,3.0468,3.0468,23178.84796604,0
+LGL.US,D,20190425,000000,3.1119,3.1119,3.07718,3.07718,15794.33427507,0
+LGL.US,D,20190426,000000,3.08152,3.12492,3.04245,3.09888,13538.659110184,0
+LGL.US,D,20190429,000000,3.10322,3.14054,3.10322,3.13199,22365.514632838,0
+LGL.US,D,20190430,000000,3.14662,3.16359,3.10326,3.12492,27019.716709518,0
+LGL.US,D,20190501,000000,3.12058,3.16832,3.12058,3.16832,6663.342775128,0
+LGL.US,D,20190502,000000,3.20738,3.20738,3.13638,3.13638,6354.598676972,0
+LGL.US,D,20190503,000000,3.2421,3.2421,3.2421,3.2421,760.33994322,0
+LGL.US,D,20190506,000000,3.23342,3.23342,3.19002,3.19002,4651.898016246,0
+LGL.US,D,20190507,000000,3.18568,3.20738,3.177,3.19436,7566.534465256,0
+LGL.US,D,20190508,000000,3.24644,3.24644,3.17435,3.18568,22436.940506292,0
+LGL.US,D,20190509,000000,3.33325,3.84105,3.33325,3.78536,361797.39370928,0
+LGL.US,D,20190510,000000,3.88445,4.18826,3.78462,3.90832,170369.14067126,0
+LGL.US,D,20190513,000000,3.90181,3.90181,3.48515,3.77594,61285.703483966,0
+LGL.US,D,20190514,000000,3.73567,3.77594,3.72299,3.73254,27669.461751906,0
+LGL.US,D,20190515,000000,3.76726,3.77594,3.63346,3.73814,6508.97072605,0
+LGL.US,D,20190516,000000,3.75424,4.07975,3.73393,3.95953,84086.68553883,0
+LGL.US,D,20190517,000000,3.85545,4.1275,3.83232,4.12012,112935.82623294,0
+LGL.US,D,20190520,000000,4.01465,4.10145,3.92785,3.94955,70471.992434324,0
+LGL.US,D,20190521,000000,3.92785,4.1232,3.88206,3.97125,71914.334266008,0
+LGL.US,D,20190522,000000,4.01031,4.091,3.8762,3.88531,17008.574123788,0
+LGL.US,D,20190523,000000,3.84539,4.03635,3.84539,3.94582,45572.011324086,0
+LGL.US,D,20190524,000000,3.90615,3.94521,3.86709,3.94521,7840.717656902,0
+LGL.US,D,20190528,000000,3.99295,4.02333,3.92472,3.92472,28782.322941528,0
+LGL.US,D,20190529,000000,3.86709,3.93653,3.81934,3.90181,16990.141640316,0
+LGL.US,D,20190530,000000,3.82802,3.82802,3.55025,3.55025,79257.374869166,0
+LGL.US,D,20190531,000000,3.48949,3.58932,3.43741,3.43741,10414.35316168,0
+LGL.US,D,20190603,000000,3.49383,3.78028,3.49383,3.68914,23694.957503256,0
+LGL.US,D,20190604,000000,3.68914,3.68914,3.51553,3.52421,60635.958441578,0
+LGL.US,D,20190605,000000,3.56761,3.67612,3.52421,3.62404,4064.362605576,0
+LGL.US,D,20190606,000000,3.6631,3.6631,3.45043,3.6197,81165.136908518,0
+LGL.US,D,20190607,000000,3.6631,3.6631,3.40703,3.42873,57497.82813047,0
+LGL.US,D,20190610,000000,3.42873,3.5151,3.42873,3.42873,61258.054758758,0
+LGL.US,D,20190611,000000,3.44609,3.45855,3.42873,3.44609,24439.169023438,0
+LGL.US,D,20190612,000000,3.48949,3.51605,3.47708,3.51432,8674.78753401,0
+LGL.US,D,20190613,000000,3.53749,3.68046,3.53723,3.53723,2956.109536822,0
+LGL.US,D,20190614,000000,3.67178,3.67178,3.45911,3.45915,22787.15769226,0
+LGL.US,D,20190617,000000,3.4677,3.598,3.38533,3.45911,81404.759193654,0
+LGL.US,D,20190618,000000,3.54591,3.55459,3.41137,3.41137,15282.832858722,0
+LGL.US,D,20190619,000000,3.54157,3.55459,3.38967,3.4526,12681.548628736,0
+LGL.US,D,20190620,000000,3.45043,3.47213,3.41137,3.47213,3965.288006914,0
+LGL.US,D,20190621,000000,3.51553,3.55893,3.47213,3.47213,2702.662889082,0
+LGL.US,D,20190624,000000,3.47834,3.51987,3.38533,3.4079,13974.12653221,0
+LGL.US,D,20190625,000000,3.45043,3.46184,3.36363,3.38251,16273.578845342,0
+LGL.US,D,20190626,000000,3.40703,3.43741,3.40703,3.40703,6492.842303012,0
+LGL.US,D,20190627,000000,3.48884,3.48884,3.36797,3.39804,9485.816806778,0
+LGL.US,D,20190628,000000,3.38533,3.53723,3.34193,3.53723,47355.354100002,0
+LGL.US,D,20190701,000000,3.52855,3.53367,3.40703,3.48732,29521.926340842,0
+LGL.US,D,20190702,000000,3.48841,3.50685,3.34193,3.42873,52673.125581674,0
+LGL.US,D,20190703,000000,3.45043,3.49383,3.44869,3.45477,35959.471193438,0
+LGL.US,D,20190705,000000,3.47217,3.55893,3.47217,3.52855,20635.165246904,0
+LGL.US,D,20190708,000000,3.55893,3.55893,3.49817,3.49817,1748.781869406,0
+LGL.US,D,20190709,000000,3.55889,3.61102,3.51032,3.54591,31959.622280014,0
+LGL.US,D,20190710,000000,3.65659,3.65659,3.60234,3.63272,33047.138804862,0
+LGL.US,D,20190711,000000,3.65481,3.67612,3.48949,3.55459,35623.078370074,0
+LGL.US,D,20190712,000000,3.6848,3.6848,3.53289,3.53289,8997.35599477,0
+LGL.US,D,20190715,000000,3.53289,3.67495,3.53289,3.6631,3315.542964526,0
+LGL.US,D,20190716,000000,3.65876,3.71084,3.64574,3.64574,28125.665717838,0
+LGL.US,D,20190717,000000,3.68914,3.68914,3.66397,3.68914,7391.425872272,0
+LGL.US,D,20190718,000000,3.66913,3.66965,3.64574,3.66913,9257.714823812,0
+LGL.US,D,20190719,000000,3.66748,3.68914,3.6631,3.66744,16397.998108778,0
+LGL.US,D,20190722,000000,3.64574,3.68914,3.50685,3.55069,25989.80169552,0
+LGL.US,D,20190723,000000,3.54591,3.58932,3.51662,3.58932,15593.881017312,0
+LGL.US,D,20190724,000000,3.63706,3.66106,3.6197,3.6197,4195.694050314,0
+LGL.US,D,20190725,000000,3.6197,3.6197,3.34193,3.48081,25524.381487852,0
+LGL.US,D,20190726,000000,3.46779,3.65876,3.45477,3.50251,5211.784701708,0
+LGL.US,D,20190729,000000,3.56801,3.69348,3.52855,3.52855,5375.372992522,0
+LGL.US,D,20190730,000000,3.61852,3.63706,3.53836,3.56978,15379.60339695,0
+LGL.US,D,20190731,000000,3.56761,3.71041,3.56761,3.5763,23655.788475878,0
+LGL.US,D,20190801,000000,3.52074,3.7065,3.51553,3.5763,9916.676107936,0
+LGL.US,D,20190802,000000,3.62404,3.64574,3.62404,3.62404,3813.22001827,0
+LGL.US,D,20190805,000000,3.6848,3.6848,3.51553,3.51553,17142.20962896,0
+LGL.US,D,20190806,000000,3.67612,3.67612,3.58064,3.63272,4882.304059646,0
+LGL.US,D,20190807,000000,3.62404,3.69782,3.58975,3.65043,37222.09631127,0
+LGL.US,D,20190808,000000,4.16222,4.29242,3.95389,4.04069,168438.33802757,0
+LGL.US,D,20190809,000000,4.01899,4.01899,3.81123,3.93618,116191.46362619,0
+LGL.US,D,20190812,000000,3.89747,4.11882,3.88835,4.1058,37694.42870024,0
+LGL.US,D,20190813,000000,4.1058,4.1058,3.89747,3.97559,42081.359766576,0
+LGL.US,D,20190814,000000,3.91483,3.94742,3.82802,3.86275,52624.74031256,0
+LGL.US,D,20190815,000000,3.92785,3.92785,3.80849,3.85407,25499.036823078,0
+LGL.US,D,20190816,000000,3.89747,4.03635,3.89747,4.02763,21830.97261215,0
+LGL.US,D,20190819,000000,4.03201,4.07975,3.95389,4.07975,40445.476858436,0
+LGL.US,D,20190820,000000,4.07541,4.13184,4.06747,4.08848,68610.311603652,0
+LGL.US,D,20190821,000000,4.12398,4.65266,4.12316,4.63547,353164.07926309,0
+LGL.US,D,20190822,000000,4.71342,4.73078,4.3445,4.53547,305043.777099,0
+LGL.US,D,20190823,000000,4.56151,4.56151,4.35674,4.44433,36768.196405772,0
+LGL.US,D,20190826,000000,4.40093,4.40093,4.19694,4.24468,56799.697818968,0
+LGL.US,D,20190827,000000,4.3228,4.33582,4.19694,4.28808,21695.033046544,0
+LGL.US,D,20190828,000000,4.23166,4.26638,4.18787,4.20128,45532.842296708,0
+LGL.US,D,20190829,000000,4.26204,4.3228,4.14138,4.18392,32210.76486732,0
+LGL.US,D,20190830,000000,4.16656,4.23166,4.14486,4.23166,13817.450422698,0
+LGL.US,D,20190903,000000,4.17524,4.23166,4.16122,4.2143,22678.866851862,0
+LGL.US,D,20190904,000000,4.29242,4.29394,4.23166,4.25336,14252.917844724,0
+LGL.US,D,20190905,000000,4.2577,4.32575,4.20779,4.23257,12545.60906313,0
+LGL.US,D,20190906,000000,4.25336,4.29676,4.2038,4.26638,17384.13597453,0
+LGL.US,D,20190909,000000,4.27506,4.27506,4.08843,4.1492,86860.774301366,0
+LGL.US,D,20190910,000000,4.17958,4.20562,4.09277,4.17385,61836.373927692,0
+LGL.US,D,20190911,000000,4.14685,4.25336,4.13184,4.25336,14875.014161904,0
+LGL.US,D,20190912,000000,4.30544,4.34016,4.27506,4.27506,11460.396598716,0
+LGL.US,D,20190913,000000,4.28964,4.34016,4.23166,4.31846,18690.538240608,0
+LGL.US,D,20190916,000000,4.3228,4.34016,4.23166,4.25336,18568.423037606,0
+LGL.US,D,20190917,000000,4.23166,4.25336,4.16656,4.24468,15045.51463402,0
+LGL.US,D,20190918,000000,4.20996,4.20996,4.17958,4.17958,9393.654389418,0
+LGL.US,D,20190919,000000,4.14486,4.23357,4.14486,4.1709,7688.649668258,0
+LGL.US,D,20190920,000000,4.20128,4.28808,4.18826,4.28808,49447.440974074,0
+LGL.US,D,20190923,000000,4.30544,4.30544,4.2577,4.29247,17849.556182198,0
+LGL.US,D,20190924,000000,4.2245,4.30544,4.22298,4.27515,12137.790366312,0
+LGL.US,D,20190925,000000,4.27419,4.50509,4.27419,4.43131,157447.96975739,0
+LGL.US,D,20190926,000000,4.38791,4.56151,4.29676,4.56151,24526.72331993,0
+LGL.US,D,20190927,000000,4.52245,4.53564,4.30978,4.33148,29793.805472054,0
+LGL.US,D,20190930,000000,4.31846,4.47905,4.31846,4.46603,24289.405095228,0
+LGL.US,D,20191001,000000,4.45978,4.50509,4.42697,4.49207,13665.382434054,0
+LGL.US,D,20191002,000000,4.43999,4.43999,4.31412,4.31412,41821.000937534,0
+LGL.US,D,20191003,000000,4.41829,4.42263,4.32628,4.36278,12481.095370978,0
+LGL.US,D,20191004,000000,4.35752,4.39659,4.33608,4.35752,8472.030215818,0
+LGL.US,D,20191007,000000,4.37489,4.55717,4.30562,4.3445,16660.660998254,0
+LGL.US,D,20191008,000000,4.40548,4.43131,4.39615,4.42215,14146.93106476,0
+LGL.US,D,20191009,000000,4.44867,4.44867,4.35318,4.42974,1681.96411682,0
+LGL.US,D,20191010,000000,4.42263,4.52679,4.36525,4.47037,71605.590167852,0
+LGL.US,D,20191011,000000,4.42697,4.43565,4.34884,4.42697,10407.440980378,0
+LGL.US,D,20191014,000000,4.43565,4.43999,4.38791,4.38791,4006.761094726,0
+LGL.US,D,20191015,000000,4.38357,4.39659,4.38357,4.39659,1108.253068754,0
+LGL.US,D,20191016,000000,4.42697,4.55166,4.35783,4.47037,52484.192626086,0
+LGL.US,D,20191017,000000,4.38357,4.51377,4.3662,4.3662,21522.228513994,0
+LGL.US,D,20191018,000000,4.40527,4.40961,4.33539,4.37055,26844.608116534,0
+LGL.US,D,20191021,000000,4.35318,4.50943,4.35318,4.37055,3757.922567854,0
+LGL.US,D,20191022,000000,4.43118,4.43118,4.37055,4.37055,1541.416430346,0
+LGL.US,D,20191023,000000,4.30978,4.47037,4.30978,4.42697,9158.64022515,0
+LGL.US,D,20191024,000000,4.37445,4.39138,4.36186,4.36186,8382.171858892,0
+LGL.US,D,20191025,000000,4.40527,4.45296,4.40527,4.42172,4115.051935124,0
+LGL.US,D,20191028,000000,4.39363,4.42263,4.37055,4.42263,4255.599621598,0
+LGL.US,D,20191029,000000,4.42263,4.49207,4.41829,4.43999,24906.89329154,0
+LGL.US,D,20191030,000000,4.48339,4.53113,4.42697,4.44433,17460.169968852,0
+LGL.US,D,20191031,000000,4.53547,4.64398,4.51811,4.62314,110265.42018994,0
+LGL.US,D,20191101,000000,4.64398,5.08667,4.62661,5.05195,160869.49950188,0
+LGL.US,D,20191104,000000,5.08233,5.716,5.08233,5.52763,201361.057569,0
+LGL.US,D,20191105,000000,5.74204,5.74204,5.46861,5.46861,58396.41169973,0
+LGL.US,D,20191106,000000,5.56409,5.56409,5.07804,5.4252,42111.312552218,0
+LGL.US,D,20191107,000000,5.64221,5.68848,5.10338,5.52069,77635.31632363,0
+LGL.US,D,20191108,000000,5.41891,5.51201,5.36935,5.47729,14421.114256406,0
+LGL.US,D,20191111,000000,5.51201,5.60085,5.47885,5.57277,26287.025491506,0
+LGL.US,D,20191112,000000,5.63353,5.63353,5.347,5.41652,93353.616604378,0
+LGL.US,D,20191113,000000,5.03893,5.35863,4.96949,5.14118,119944.77807317,0
+LGL.US,D,20191114,000000,5.03893,5.26028,5.03893,5.18337,18183.644945128,0
+LGL.US,D,20191115,000000,5.1865,5.26028,5.14309,5.26028,20215.826247916,0
+LGL.US,D,20191118,000000,5.26028,5.64221,5.26028,5.45125,100966.23227831,0
+LGL.US,D,20191119,000000,5.52069,5.91564,5.52069,5.68561,196363.55048765,0
+LGL.US,D,20191120,000000,5.67693,5.70732,5.58145,5.59447,40797.998104838,0
+LGL.US,D,20191121,000000,5.65957,5.65957,5.56843,5.56843,32888.158634916,0
+LGL.US,D,20191122,000000,5.59881,6.05887,5.57711,5.98873,101445.47684859,0
+LGL.US,D,20191125,000000,5.98943,6.3974,5.98943,6.24984,158692.16239175,0
+LGL.US,D,20191126,000000,6.33664,6.45382,6.17705,6.22814,103334.80640447,0
+LGL.US,D,20191127,000000,6.24116,6.40174,6.0064,6.08925,65568.951830772,0
+LGL.US,D,20191129,000000,6.04585,6.04585,5.8873,5.98943,16598.451366536,0
+LGL.US,D,20191202,000000,6.13699,6.13699,5.9113,5.9113,18586.855521078,0
+LGL.US,D,20191203,000000,5.89542,5.89542,5.55107,5.85054,25443.739372662,0
+LGL.US,D,20191204,000000,5.87224,6.01113,5.76374,5.87224,22305.609061554,0
+LGL.US,D,20191205,000000,6.04151,6.07623,5.92866,6.06755,15782.8139729,0
+LGL.US,D,20191206,000000,6.11963,6.27045,6.11629,6.16303,25538.205850456,0
+LGL.US,D,20191209,000000,6.26286,6.55365,6.21685,6.4625,157503.26720781,0
+LGL.US,D,20191210,000000,6.40608,6.51025,6.20643,6.2889,78547.724255494,0
+LGL.US,D,20191211,000000,6.2455,6.33664,6.20643,6.32362,11066.402264502,0
+LGL.US,D,20191212,000000,6.354,6.354,6.24984,6.30192,29079.546737514,0
+LGL.US,D,20191213,000000,6.24116,6.35834,6.24116,6.35834,19655.939562454,0
+LGL.US,D,20191216,000000,6.42344,6.8835,6.19294,6.66215,89775.410750376,0
+LGL.US,D,20191217,000000,6.69253,6.83142,6.63225,6.82708,65331.63360607,0
+LGL.US,D,20191218,000000,6.87916,6.87916,6.51893,6.61875,85367.743140134,0
+LGL.US,D,20191219,000000,6.53846,6.67517,6.3974,6.49723,59239.697818574,0
+LGL.US,D,20191220,000000,6.47118,6.62743,6.29324,6.30626,67483.626051426,0
+LGL.US,D,20191223,000000,6.33664,6.77439,6.31494,6.59271,60813.371094996,0
+LGL.US,D,20191224,000000,6.72725,6.82274,6.72291,6.72291,20093.711044914,0
+LGL.US,D,20191226,000000,6.71922,6.8184,6.65026,6.72725,19752.710100682,0
+LGL.US,D,20191227,000000,6.72725,6.78368,6.65278,6.72291,11626.288949964,0
+LGL.US,D,20191230,000000,6.81406,6.81406,6.4408,6.53195,58138.356931122,0
+LGL.US,D,20191231,000000,6.47552,6.61007,6.354,6.51025,20029.197352762,0
+LGL.US,D,20200102,000000,6.50591,6.50591,6.34315,6.38438,31040.302166848,0
+LGL.US,D,20200103,000000,6.38438,6.50591,6.16303,6.17171,54338.961275456,0
+LGL.US,D,20200106,000000,6.15869,6.33664,6.09359,6.2455,37019.338993078,0
+LGL.US,D,20200107,000000,6.24984,6.38438,6.18903,6.29324,13981.038713512,0
+LGL.US,D,20200108,000000,6.31494,6.31494,6.08708,6.09793,25814.693102536,0
+LGL.US,D,20200109,000000,6.08491,6.22814,6.08491,6.09107,38897.148246788,0
+LGL.US,D,20200110,000000,6.08057,6.17605,6.08057,6.09359,41742.662882778,0
+LGL.US,D,20200113,000000,6.08925,6.19485,6.08925,6.16737,39016.959389356,0
+LGL.US,D,20200114,000000,6.16303,6.32796,6.13829,6.32796,34572.42681217,0
+LGL.US,D,20200115,000000,6.23682,6.30192,6.17562,6.22814,26549.688380982,0
+LGL.US,D,20200116,000000,6.34098,6.41146,6.20643,6.20643,20052.237957102,0
+LGL.US,D,20200117,000000,6.20643,6.33664,6.20643,6.28629,16036.26062064,0
+LGL.US,D,20200121,000000,6.40174,6.40608,6.31038,6.40608,20609.82058213,0
+LGL.US,D,20200122,000000,6.44514,7.18297,6.43863,6.69687,203010.76483974,0
+LGL.US,D,20200123,000000,6.51025,6.59267,6.24984,6.29324,59612.955608882,0
+LGL.US,D,20200124,000000,6.40825,6.41042,6.11963,6.15921,34954.900844214,0
+LGL.US,D,20200127,000000,6.13699,6.13699,5.98943,6.05887,52991.085921566,0
+LGL.US,D,20200128,000000,6.07623,6.08925,5.99377,6.08925,5336.203965144,0
+LGL.US,D,20200129,000000,6.01113,6.29758,6.01113,6.07189,24821.643055482,0
+LGL.US,D,20200130,000000,6.07623,6.15869,6.02415,6.12831,18427.875351132,0
+LGL.US,D,20200131,000000,6.14767,6.20209,6.03283,6.03283,20801.057598152,0
+LGL.US,D,20200203,000000,6.08057,6.09793,6.04151,6.04151,7833.8054756,0
+LGL.US,D,20200204,000000,6.14133,6.40174,6.14133,6.26919,15163.021716154,0
+LGL.US,D,20200205,000000,6.27154,6.41802,6.2672,6.2698,13266.779978972,0
+LGL.US,D,20200206,000000,6.34966,6.35326,6.25418,6.25418,11750.7082134,0
+LGL.US,D,20200207,000000,6.23248,6.26529,6.07623,6.16303,24323.966001738,0
+LGL.US,D,20200210,000000,6.08057,6.18439,6.07623,6.17171,21169.707267592,0
+LGL.US,D,20200211,000000,6.05887,6.21668,6.05887,6.16303,25886.11897599,0
+LGL.US,D,20200212,000000,6.10227,6.2889,6.10227,6.24116,21268.781866254,0
+LGL.US,D,20200213,000000,6.21099,6.27974,6.20643,6.20643,10179.338997412,0
+LGL.US,D,20200214,000000,6.16303,6.21945,6.12935,6.18413,16370.34938357,0
+LGL.US,D,20200218,000000,6.21177,6.2455,6.15131,6.24341,239553.16332298,0
+LGL.US,D,20200219,000000,6.2455,6.62743,6.2455,6.47552,266568.27191163,0
+LGL.US,D,20200220,000000,6.59705,6.90086,6.51624,6.53381,25199.508966658,0
+LGL.US,D,20200221,000000,6.52327,6.57843,5.64221,5.99594,152328.34747304,0
+LGL.US,D,20200224,000000,5.68995,5.84186,5.21688,5.41626,127393.80545629,0
+LGL.US,D,20200225,000000,5.62398,5.62919,5.09969,5.18259,117387.27099143,0
+LGL.US,D,20200226,000000,5.11705,5.29496,4.99119,5.03459,86777.828125742,0
+LGL.US,D,20200227,000000,4.98589,5.12139,4.77418,4.93043,119011.6335974,0
+LGL.US,D,20200228,000000,4.67002,5.28198,4.67002,5.03459,159636.82716969,0
+LGL.US,D,20200302,000000,4.98685,5.11271,4.91307,5.08233,90915.920665206,0
+LGL.US,D,20200303,000000,5.18216,5.32104,4.82366,4.95213,81416.279495824,0
+LGL.US,D,20200304,000000,5.02591,5.07799,4.98251,5.00855,46085.816800868,0
+LGL.US,D,20200305,000000,4.94345,5.16562,4.86181,4.90439,37657.563733296,0
+LGL.US,D,20200306,000000,4.82192,4.94779,4.82192,4.83928,26784.70254525,0
+LGL.US,D,20200309,000000,4.67002,4.77418,4.41642,4.57453,72870.519346118,0
+LGL.US,D,20200310,000000,4.57453,4.70908,4.39676,4.56151,69720.86873284,0
+LGL.US,D,20200311,000000,4.55717,4.55717,4.24034,4.3445,32349.00849336,0
+LGL.US,D,20200312,000000,4.1709,4.34016,4.04503,4.08409,110336.84606339,0
+LGL.US,D,20200313,000000,4.22732,4.34016,4.04425,4.30544,31717.695934444,0
+LGL.US,D,20200316,000000,3.91049,4.11014,3.78896,3.89747,50523.437196752,0
+LGL.US,D,20200317,000000,3.86969,4.27359,3.71084,3.84539,79531.558060812,0
+LGL.US,D,20200318,000000,3.68914,3.77594,3.29852,3.34627,95355.845121524,0
+LGL.US,D,20200319,000000,3.34627,3.58064,3.32023,3.55893,44740.245507412,0
+LGL.US,D,20200320,000000,3.55893,3.55893,3.33759,3.44609,79462.436247792,0
+LGL.US,D,20200323,000000,3.44175,3.47044,3.19236,3.42439,86964.457020896,0
+LGL.US,D,20200324,000000,3.51553,3.81934,3.51119,3.78462,48581.11425089,0
+LGL.US,D,20200325,000000,3.90615,4.06673,3.70216,3.85407,32321.359768152,0
+LGL.US,D,20200326,000000,3.99729,4.01465,3.71518,3.74122,52862.058537262,0
+LGL.US,D,20200327,000000,3.71518,4.08153,3.71518,3.91049,22727.252120976,0
+LGL.US,D,20200330,000000,4.11014,4.16656,3.82824,3.94087,57030.103862368,0
+LGL.US,D,20200331,000000,4.06725,4.07975,3.74556,3.87577,80365.62793792,0
+LGL.US,D,20200401,000000,3.815,3.81934,3.53289,3.59366,41558.338048058,0
+LGL.US,D,20200402,000000,3.64574,3.64574,3.30286,3.51119,48023.531625862,0
+LGL.US,D,20200403,000000,3.62872,3.62872,3.55025,3.5763,21639.735596128,0
+LGL.US,D,20200406,000000,3.61102,3.73063,3.60025,3.64574,29667.082148184,0
+LGL.US,D,20200407,000000,3.80372,3.90615,3.68914,3.73254,24860.81208286,0
+LGL.US,D,20200408,000000,3.81066,3.86709,3.64574,3.71084,30779.943337806,0
+LGL.US,D,20200409,000000,3.74556,4.07975,3.69782,3.75424,75351.992433536,0
+LGL.US,D,20200413,000000,3.73254,3.84105,3.54157,3.54157,58009.329546818,0
+LGL.US,D,20200414,000000,3.54157,3.85407,3.54157,3.78462,17980.887626936,0
+LGL.US,D,20200415,000000,3.58932,3.91691,3.58932,3.86275,27310.028324202,0
+LGL.US,D,20200416,000000,3.91049,4.04503,3.73254,3.75424,20195.08970401,0
+LGL.US,D,20200417,000000,3.90181,3.90181,3.59366,3.59366,20586.77997779,0
+LGL.US,D,20200420,000000,3.70216,3.86275,3.70216,3.78896,16455.599619628,0
+LGL.US,D,20200421,000000,3.71084,3.74465,3.55025,3.64574,23275.618504268,0
+LGL.US,D,20200422,000000,3.68068,3.84973,3.68068,3.84973,12831.312556946,0
+LGL.US,D,20200423,000000,3.86275,3.86275,3.75346,3.815,16220.58545536,0
+LGL.US,D,20200424,000000,3.78796,3.78796,3.68914,3.74556,9882.115201426,0
+LGL.US,D,20200427,000000,3.87876,3.95537,3.7716,3.81066,61239.622275286,0
+LGL.US,D,20200428,000000,3.90615,4.22728,3.90615,3.94087,35844.268171738,0
+LGL.US,D,20200429,000000,4.20996,4.29893,4.12316,4.20996,24962.190741956,0
+LGL.US,D,20200430,000000,4.38109,4.41829,4.22064,4.27958,16377.261564872,0
+LGL.US,D,20200501,000000,4.18392,4.2564,3.75641,4.07541,59691.293663638,0
+LGL.US,D,20200504,000000,3.99295,4.06248,3.68263,3.71084,57071.57695018,0
+LGL.US,D,20200505,000000,3.70216,3.84105,3.65012,3.78462,61981.529735034,0
+LGL.US,D,20200506,000000,3.82802,3.82802,3.71067,3.72386,10859.036825442,0
+LGL.US,D,20200507,000000,3.81066,3.90615,3.80198,3.90615,17658.319166176,0
+LGL.US,D,20200508,000000,3.91049,3.91049,3.81934,3.84105,25929.896124236,0
+LGL.US,D,20200511,000000,3.88445,4.22294,3.88445,4.12316,36376.506131992,0
+LGL.US,D,20200512,000000,4.1449,4.20688,4.05081,4.20688,30406.685547498,0
+LGL.US,D,20200513,000000,4.18826,4.18826,3.81934,3.83575,36848.838520962,0
+LGL.US,D,20200514,000000,3.94955,3.94955,3.68914,3.74122,25040.528796712,0
+LGL.US,D,20200515,000000,3.65442,3.85407,3.65442,3.79113,24015.221903582,0
+LGL.US,D,20200518,000000,3.84105,3.84105,3.69782,3.75424,23913.843244486,0
+LGL.US,D,20200519,000000,3.74122,3.78892,3.74122,3.78462,7633.352217842,0
+LGL.US,D,20200520,000000,3.83297,3.83297,3.61536,3.7065,207946.06228937,0
+LGL.US,D,20200521,000000,3.79764,3.79764,3.64574,3.64574,23927.66760709,0
+LGL.US,D,20200522,000000,3.68046,3.68515,3.48081,3.53723,65838.52690155,0
+LGL.US,D,20200526,000000,3.6197,3.65876,3.55893,3.63619,51601.737479864,0
+LGL.US,D,20200527,000000,3.63706,3.79764,3.62404,3.68914,46548.932948102,0
+LGL.US,D,20200528,000000,3.86275,3.86275,3.71301,3.72386,14628.479695466,0
+LGL.US,D,20200529,000000,3.7282,3.85242,3.7282,3.73254,5151.879130424,0
+LGL.US,D,20200601,000000,3.76049,3.76292,3.68914,3.68914,14842.757315828,0
+LGL.US,D,20200602,000000,3.64574,3.68914,3.55212,3.64574,34321.284224864,0
+LGL.US,D,20200603,000000,3.60234,3.81934,3.58181,3.81934,24535.939561666,0
+LGL.US,D,20200604,000000,3.80198,3.80198,3.71084,3.79764,26869.952781308,0
+LGL.US,D,20200605,000000,3.8367,3.88445,3.60234,3.62252,207204.15482962,0
+LGL.US,D,20200608,000000,3.73254,3.85841,3.70264,3.78462,78840.339930612,0
+LGL.US,D,20200609,000000,3.73254,3.75424,3.65012,3.74122,42735.712929832,0
+LGL.US,D,20200610,000000,3.77594,3.77594,3.60668,3.70216,58762.757308736,0
+LGL.US,D,20200611,000000,3.58064,3.68046,3.49383,3.55025,62658.92350263,0
+LGL.US,D,20200612,000000,3.62838,3.67178,3.56327,3.56327,15004.041546208,0
+LGL.US,D,20200615,000000,3.51553,3.67174,3.49383,3.58064,51749.19734764,0
+LGL.US,D,20200616,000000,3.63185,3.68046,3.53459,3.58064,57541.605278716,0
+LGL.US,D,20200617,000000,3.62404,3.64222,3.55893,3.55893,32507.988663306,0
+LGL.US,D,20200618,000000,3.58064,3.58064,3.56327,3.56761,18285.023604224,0
+LGL.US,D,20200619,000000,3.598,3.59969,3.54157,3.54157,27326.15674724,0
+LGL.US,D,20200622,000000,3.60234,3.60234,3.47213,3.49383,55198.375817338,0
+LGL.US,D,20200623,000000,3.52421,3.55893,3.43307,3.44175,57255.9017849,0
+LGL.US,D,20200624,000000,3.45911,3.47213,3.39618,3.45477,33862.776198498,0
+LGL.US,D,20200625,000000,3.45911,3.47213,3.39839,3.46345,14029.423982626,0
+LGL.US,D,20200626,000000,3.43685,3.46345,3.39401,3.45043,34164.608115352,0
+LGL.US,D,20200629,000000,3.43741,3.54591,3.43307,3.53723,35053.975442876,0
+LGL.US,D,20200630,000000,3.62404,3.68914,3.59127,3.68914,54850.462691804,0
+LGL.US,D,20200701,000000,3.68914,3.68914,3.6197,3.65876,12292.16241539,0
+LGL.US,D,20200702,000000,3.6631,3.67612,3.60668,3.61536,23413.862130308,0
+LGL.US,D,20200706,000000,3.61536,3.66744,3.58064,3.58064,22061.37865555,0
+LGL.US,D,20200707,000000,3.56327,3.63055,3.48081,3.48515,16045.476862376,0
+LGL.US,D,20200708,000000,3.51119,3.61102,3.48515,3.51119,40606.761088816,0
+LGL.US,D,20200709,000000,3.50468,3.55351,3.48081,3.53723,27381.454197656,0
+LGL.US,D,20200710,000000,3.53732,3.59366,3.47213,3.55264,8331.482529344,0
+LGL.US,D,20200713,000000,3.53289,3.64574,3.48337,3.59366,51763.021710244,0
+LGL.US,D,20200714,000000,3.53506,3.67473,3.51037,3.65659,21483.059486616,0
+LGL.US,D,20200715,000000,3.6848,3.79764,3.62838,3.71518,75589.310658238,0
+LGL.US,D,20200716,000000,3.69999,3.7065,3.64574,3.68697,23252.577899928,0
+LGL.US,D,20200717,000000,3.71952,3.7282,3.65876,3.68046,117845.7790178,0
+LGL.US,D,20200720,000000,3.68914,3.68914,3.63272,3.66744,34388.10197745,0
+LGL.US,D,20200721,000000,3.66744,3.7282,3.66744,3.7065,44258.696876706,0
+LGL.US,D,20200722,000000,3.71084,3.78896,3.71084,3.74556,80847.176568626,0
+LGL.US,D,20200723,000000,3.74122,3.84973,3.72399,3.74122,24644.230402064,0
+LGL.US,D,20200724,000000,3.77073,3.77073,3.69782,3.69782,20939.301224192,0
+LGL.US,D,20200727,000000,3.73011,3.76292,3.71518,3.71952,24593.541072516,0
+LGL.US,D,20200728,000000,3.71301,3.75424,3.70311,3.73254,40797.998104838,0
+LGL.US,D,20200729,000000,3.80198,3.80198,3.74556,3.75424,52631.652493862,0
+LGL.US,D,20200730,000000,3.70216,3.78462,3.70216,3.77594,73174.655323406,0
+LGL.US,D,20200731,000000,3.89313,3.89313,3.73692,3.78896,30989.6128373,0
+LGL.US,D,20200803,000000,3.83236,4.23166,3.83236,4.18826,86141.907445958,0
+LGL.US,D,20200804,000000,4.16656,4.44867,4.16656,4.44867,80552.256833074,0
+LGL.US,D,20200805,000000,4.34016,4.38135,4.12316,4.1275,49371.406979752,0
+LGL.US,D,20200806,000000,4.04937,4.1275,4.04503,4.06673,17190.594898074,0
+LGL.US,D,20200807,000000,4.06239,4.34016,4.06239,4.33582,74305.9489965,0
+LGL.US,D,20200810,000000,4.34016,4.34016,4.04069,4.07975,31867.459862654,0
+LGL.US,D,20200811,000000,4.12372,4.3228,4.11448,4.30978,33148.517463958,0
+LGL.US,D,20200812,000000,4.14486,4.2258,3.45911,3.71518,163401.66191885,0
+LGL.US,D,20200813,000000,3.71084,3.7282,3.55893,3.70216,108618.01697963,0
+LGL.US,D,20200814,000000,3.68046,3.7716,3.65225,3.76288,90724.683649184,0
+LGL.US,D,20200817,000000,3.76292,3.79764,3.58281,3.69348,63543.682709286,0
+LGL.US,D,20200818,000000,3.72386,3.7499,3.71518,3.71518,27927.516520514,0
+LGL.US,D,20200819,000000,3.73688,3.84539,3.71518,3.71518,24669.575066838,0
+LGL.US,D,20200820,000000,3.71956,3.8367,3.71518,3.71518,27416.015104166,0
+LGL.US,D,20200821,000000,3.71952,3.73254,3.69305,3.71952,17699.792253988,0
+LGL.US,D,20200824,000000,3.7065,3.7065,3.53289,3.53723,94664.626991324,0
+LGL.US,D,20200825,000000,3.56761,3.6414,3.56761,3.5763,94429.612827056,0
+LGL.US,D,20200826,000000,3.60234,3.6848,3.60234,3.60234,40450.084979304,0
+LGL.US,D,20200827,000000,3.58064,3.61102,3.56327,3.59886,58640.642105734,0
+LGL.US,D,20200828,000000,3.64313,3.66666,3.56761,3.56761,18056.921621258,0
+LGL.US,D,20200831,000000,3.56327,3.60668,3.56327,3.5763,28535.78847509,0
+LGL.US,D,20200901,000000,3.57195,3.6414,3.56336,3.598,26217.903678486,0
+LGL.US,D,20200902,000000,3.598,3.63272,3.598,3.61102,12474.183189676,0
+LGL.US,D,20200903,000000,3.60234,3.65442,3.56327,3.58064,26381.4919693,0
+LGL.US,D,20200904,000000,3.62404,3.71952,3.61536,3.68914,59976.997157454,0
+LGL.US,D,20200908,000000,3.68914,3.86275,3.56327,3.56327,26047.40320637,0
+LGL.US,D,20200909,000000,3.56327,3.66527,3.56327,3.65672,9465.080262872,0
+LGL.US,D,20200910,000000,3.63272,3.68046,3.56327,3.56327,18121.43531341,0
+LGL.US,D,20200911,000000,3.60234,3.6414,3.58064,3.58932,27227.082148578,0
+LGL.US,D,20200914,000000,3.59366,3.62404,3.56327,3.61102,31351.350325438,0
+LGL.US,D,20200915,000000,3.60234,3.61102,3.56327,3.58827,66223.304994028,0
+LGL.US,D,20200916,000000,3.59583,3.90181,3.59583,3.71952,82033.767692136,0
+LGL.US,D,20200917,000000,3.56327,3.75858,3.56327,3.7282,39337.223789682,0
+LGL.US,D,20200918,000000,3.67612,3.89313,3.67612,3.89313,52147.799802722,0
+LGL.US,D,20200921,000000,3.86275,3.86275,3.70216,3.7933,31206.194518096,0
+LGL.US,D,20200922,000000,3.78028,3.93453,3.78028,3.90689,8757.733709634,0
+LGL.US,D,20200923,000000,3.95823,4.07975,3.90615,3.90615,44569.745035296,0
+LGL.US,D,20200924,000000,3.7716,3.88879,3.7716,3.82368,10879.773369348,0
+LGL.US,D,20200925,000000,3.70216,3.88445,3.69348,3.86275,35503.267227506,0
+LGL.US,D,20200928,000000,3.62408,3.90181,3.62408,3.87577,25197.204906224,0
+LGL.US,D,20200929,000000,3.80415,3.8367,3.76943,3.81934,5301.643058634,0
+LGL.US,D,20200930,000000,3.90116,3.90116,3.84973,3.87143,14822.020771922,0
+LGL.US,D,20201001,000000,3.75429,3.82151,3.75429,3.77594,9776.128421462,0
+LGL.US,D,20201002,000000,3.73254,3.82368,3.73254,3.73688,4769.40509838,0
+LGL.US,D,20201005,000000,3.73688,3.815,3.73688,3.76292,15759.77336856,0
+LGL.US,D,20201006,000000,3.80415,3.84539,3.76292,3.76292,9225.457977736,0
+LGL.US,D,20201007,000000,3.80198,3.84105,3.75424,3.77594,31220.0188807,0
+LGL.US,D,20201008,000000,3.79764,3.82368,3.7716,3.82368,5923.739375814,0
+LGL.US,D,20201009,000000,3.82802,3.99295,3.82802,3.92351,53898.885732562,0
+LGL.US,D,20201012,000000,3.93653,3.98861,3.91483,3.91487,15713.69215988,0
+LGL.US,D,20201013,000000,3.93219,3.93219,3.91483,3.91483,41887.81869012,0
+LGL.US,D,20201014,000000,3.91483,3.97125,3.91483,3.92351,5195.65627867,0
+LGL.US,D,20201015,000000,3.92785,3.92785,3.91483,3.92785,4923.777147458,0
+LGL.US,D,20201016,000000,3.94738,4.1926,3.92785,4.1926,40185.118029394,0
+LGL.US,D,20201019,000000,4.14052,4.24034,4.04503,4.06673,31229.235122436,0
+LGL.US,D,20201020,000000,4.14052,4.14052,3.95389,3.99616,6760.113313356,0
+LGL.US,D,20201021,000000,3.99295,4.04069,3.97559,3.97559,4877.695938778,0
+LGL.US,D,20201022,000000,3.99295,4.07107,3.91483,4.05805,14400.3777125,0
+LGL.US,D,20201023,000000,4.05371,4.07758,3.92785,3.97993,6315.429649594,0
+LGL.US,D,20201026,000000,3.92785,4.10145,3.91483,3.97125,19409.405096016,0
+LGL.US,D,20201027,000000,4.1492,4.31412,4.03635,4.31412,52104.022654476,0
+LGL.US,D,20201028,000000,4.25336,4.25336,4.1058,4.19368,34180.73653839,0
+LGL.US,D,20201029,000000,4.1492,4.22732,4.08409,4.1058,5015.939564818,0
+LGL.US,D,20201030,000000,4.1275,4.2143,4.1275,4.1709,21540.660997466,0
+LGL.US,D,20201102,000000,4.1926,4.1926,4.16656,4.16656,11520.30217,0
+LGL.US,D,20201103,000000,4.17958,4.52896,4.13184,4.52679,50615.599614112,0
+LGL.US,D,20201104,000000,4.50943,4.71342,4.36186,4.60925,102611.33142819,0
+LGL.US,D,20201105,000000,4.63964,4.66568,4.53981,4.56151,28856.052875416,0
+LGL.US,D,20201106,000000,4.59619,4.59619,4.34016,4.47037,31298.356935456,0
+LGL.US,D,20201109,000000,4.62661,4.62661,4.34667,4.34667,49783.833797438,0
+LGL.US,D,20201110,000000,4.31846,4.31846,4.1275,4.27506,8997.35599477,0
+LGL.US,D,20201111,000000,4.3228,4.33517,4.24034,4.24967,13568.611895826,0
+LGL.US,D,20201112,000000,4.24468,4.24468,4.01465,4.11448,19020.01888267,0
+LGL.US,D,20201113,000000,4.01465,4.01465,3.80198,3.90615,61933.14446592,0
+LGL.US,D,20201116,000000,3.96257,4.20996,3.91921,4.02767,36295.864016802,0
+LGL.US,D,20201117,000000,3.95389,4.05328,3.95389,4.02403,9446.6477794,0
+LGL.US,D,20201118,000000,3.98427,3.98427,3.80632,3.85841,18460.132197208,0
+LGL.US,D,20201119,000000,3.85624,3.85841,3.82802,3.8367,17040.830969864,0
+LGL.US,D,20201120,000000,3.82802,3.98423,3.82802,3.91283,12220.736541936,0
+LGL.US,D,20201123,000000,3.88436,3.96257,3.84539,3.90615,15953.314445016,0
+LGL.US,D,20201124,000000,3.94955,4.11521,3.94955,4.11521,81522.266275788,0
+LGL.US,D,20201125,000000,4.12316,4.12316,3.99295,4.12316,36053.937671232,0
+LGL.US,D,20201127,000000,4.07107,4.1998,4.07107,4.18817,19243.512744768,0
+LGL.US,D,20201130,000000,4.18826,4.18826,4.14807,4.18392,6472.105759106,0
+LGL.US,D,20201201,000000,4.18826,4.20996,4.14008,4.1926,12273.729931918,0
+LGL.US,D,20201202,000000,4.2143,4.37055,4.1913,4.37055,26531.25589751,0
+LGL.US,D,20201203,000000,4.38357,4.46894,4.38357,4.39659,22575.184132332,0
+LGL.US,D,20201204,000000,4.41395,4.44867,4.24468,4.24468,85026.742195902,0
+LGL.US,D,20201207,000000,4.2485,4.36186,4.23166,4.34016,9773.824361028,0
+LGL.US,D,20201208,000000,4.34016,4.37923,4.29676,4.29676,12557.1293653,0
+LGL.US,D,20201209,000000,4.32714,4.39186,4.32714,4.36186,11513.389988698,0
+LGL.US,D,20201210,000000,4.33148,4.37601,4.26204,4.33148,22351.690270234,0
+LGL.US,D,20201211,000000,4.37489,4.40961,4.37055,4.40961,7287.743152742,0
+LGL.US,D,20201214,000000,4.40961,4.40961,4.23166,4.34016,20469.272895656,0
+LGL.US,D,20201215,000000,4.32714,4.32714,4.24034,4.28374,9543.418317628,0
+LGL.US,D,20201216,000000,4.27072,4.33582,4.2577,4.27506,15031.690271416,0
+LGL.US,D,20201217,000000,4.2577,4.28374,4.2577,4.2577,16457.903680062,0
+LGL.US,D,20201218,000000,4.2577,4.28157,4.2577,4.26204,11073.314445804,0
+LGL.US,D,20201221,000000,4.2577,4.2577,4.18826,4.1926,5693.333332414,0
+LGL.US,D,20201222,000000,4.14056,4.18826,4.14052,4.18826,20531.482527374,0
+LGL.US,D,20201223,000000,4.236,4.38313,4.21864,4.34016,18356.449477678,0
+LGL.US,D,20201224,000000,4.34016,4.34016,4.29676,4.32354,4813.182246626,0
+LGL.US,D,20201228,000000,4.42263,4.70474,4.42263,4.70474,57944.815854666,0
+LGL.US,D,20201229,000000,4.72644,4.8405,4.67436,4.8405,14349.688382952,0
+LGL.US,D,20201230,000000,4.88268,5.42086,4.87834,5.3167,65409.971660826,0
+LGL.US,D,20201231,000000,5.40784,5.55541,5.17131,5.44257,68483.588279782,0
+LGL.US,D,20210104,000000,5.44257,5.44257,5.09969,5.09969,12478.791310544,0
+LGL.US,D,20210105,000000,5.07799,5.07799,4.83928,4.84653,33434.220957774,0
+LGL.US,D,20210106,000000,4.90439,4.90439,4.60491,4.68738,22913.88101613,0
+LGL.US,D,20210107,000000,5.32104,5.34708,4.8306,4.96081,23701.869684558,0
+LGL.US,D,20210108,000000,5.13875,5.13875,4.95647,4.95647,25992.105755954,0
+LGL.US,D,20210111,000000,4.93911,4.99119,4.69172,4.69172,32146.251175168,0
+LGL.US,D,20210112,000000,4.69172,4.92175,4.69172,4.7655,37196.751646496,0
+LGL.US,D,20210113,000000,4.78286,4.93477,4.78286,4.8523,18280.415483356,0
+LGL.US,D,20210114,000000,4.83928,4.87834,4.82197,4.87834,12898.130309532,0
+LGL.US,D,20210115,000000,4.86098,4.88268,4.81758,4.86966,18665.193575834,0
+LGL.US,D,20210119,000000,4.91741,4.93477,4.77418,4.80495,34530.953724358,0
+LGL.US,D,20210120,000000,4.8839,4.8839,4.73512,4.76984,35765.930116982,0
+LGL.US,D,20210121,000000,4.77418,4.86532,4.77418,4.84362,12619.338997018,0
+LGL.US,D,20210122,000000,4.91623,4.91623,4.77852,4.81324,7073.46553238,0
+LGL.US,D,20210125,000000,4.78286,4.83494,4.66134,4.76815,28351.46364037,0
+LGL.US,D,20210126,000000,4.78286,4.81324,4.73078,4.73512,15202.190743532,0
+LGL.US,D,20210127,000000,4.71776,4.71776,4.34016,4.54845,44788.630776526,0
+LGL.US,D,20210128,000000,4.53113,4.58495,4.37489,4.49641,19632.898958114,0
+LGL.US,D,20210129,000000,4.54506,4.54506,4.41395,4.41395,3515.996222284,0
+LGL.US,D,20210201,000000,4.42697,4.54849,4.3011,4.44246,30263.83380059,0
+LGL.US,D,20210202,000000,4.42263,4.44433,4.34884,4.40961,11326.761093544,0
+LGL.US,D,20210203,000000,4.37055,4.50943,4.3445,4.35318,19863.305001514,0
+LGL.US,D,20210204,000000,4.3445,4.50509,4.3445,4.50075,21805.627947376,0
+LGL.US,D,20210205,000000,4.51811,4.51811,4.43782,4.48339,30337.563734478,0
+LGL.US,D,20210208,000000,4.50075,4.65973,4.45787,4.60057,45691.822466654,0
+LGL.US,D,20210209,000000,4.63313,4.72644,4.51082,4.66568,36881.095367038,0
+LGL.US,D,20210210,000000,4.65444,4.8306,4.65444,4.79588,18420.96316983,0
+LGL.US,D,20210211,000000,4.77852,4.79588,4.61498,4.77418,34779.79225123,0
+LGL.US,D,20210212,000000,4.63964,4.86966,4.62661,4.86871,20582.171856922,0
+LGL.US,D,20210216,000000,4.81758,4.82626,4.70908,4.82626,19047.667607878,0
+LGL.US,D,20210217,000000,4.83494,4.95352,4.83494,4.88268,9810.689327972,0
+LGL.US,D,20210218,000000,4.86098,4.86098,4.77418,4.77856,5999.773370136,0
+LGL.US,D,20210219,000000,4.81758,4.8523,4.77418,4.82192,13202.26628682,0
+LGL.US,D,20210222,000000,4.82192,4.90439,4.78286,4.8957,8361.435314986,0
+LGL.US,D,20210223,000000,4.84362,4.96298,4.77422,4.90439,13992.559015682,0
+LGL.US,D,20210224,000000,4.94779,4.97244,4.88707,4.88707,4907.64872442,0
+LGL.US,D,20210225,000000,4.99119,5.10994,4.91884,4.91884,12285.250234088,0
+LGL.US,D,20210226,000000,4.93715,5.16045,4.90439,5.00421,44855.448529112,0
+LGL.US,D,20210301,000000,5.13441,5.73683,5.12139,5.69859,82547.573168918,0
+LGL.US,D,20210302,000000,5.3818,5.68991,5.29938,5.49981,31883.588285692,0
+LGL.US,D,20210303,000000,5.55975,5.63787,5.49899,5.60315,22934.617560036,0
+LGL.US,D,20210304,000000,5.48762,5.55107,5.25997,5.35142,21713.465530016,0
+LGL.US,D,20210305,000000,5.19518,5.29066,5.12144,5.14309,11907.384322912,0
+LGL.US,D,20210308,000000,5.32538,5.32538,5.1865,5.26896,9942.02077271,0
+LGL.US,D,20210309,000000,5.19518,5.2516,5.15091,5.17565,14865.797920168,0
+LGL.US,D,20210310,000000,5.64221,5.72624,5.39916,5.39916,36238.262505952,0
+LGL.US,D,20210311,000000,5.54673,5.75974,5.32538,5.59881,38784.249285522,0
+LGL.US,D,20210312,000000,5.58579,6.13751,5.51201,5.98943,33231.463639582,0
+LGL.US,D,20210315,000000,6.07623,6.29324,5.92432,6.02146,57622.247393906,0
+LGL.US,D,20210316,000000,6.02914,6.28334,6.02914,6.16086,26333.106700186,0
+LGL.US,D,20210317,000000,6.16859,6.27887,5.98943,6.01113,41507.64871851,0
+LGL.US,D,20210318,000000,5.86907,6.08869,5.36444,5.36444,95189.952770276,0
+LGL.US,D,20210319,000000,5.47295,5.53371,5.17782,5.32538,85618.88572744,0
+LGL.US,D,20210322,000000,5.17348,5.85054,5.17348,5.62919,82635.12746541,0
+LGL.US,D,20210323,000000,6.01547,6.1481,5.51201,5.57277,112818.31915081,0
+LGL.US,D,20210324,000000,5.40784,5.53371,5.12955,5.12955,79692.842291192,0
+LGL.US,D,20210325,000000,5.26896,5.32794,4.49641,4.89136,165343.98486471,0
+LGL.US,D,20210326,000000,5.06497,5.11271,4.76988,4.8957,17980.887626936,0
+LGL.US,D,20210329,000000,4.88702,5.02157,4.57019,4.90439,55806.647771914,0
+LGL.US,D,20210330,000000,4.77852,4.78286,4.42697,4.77197,40028.441919882,0
+LGL.US,D,20210331,000000,4.67436,4.7872,4.59189,4.76984,24835.467418086,0
+LGL.US,D,20210401,000000,4.73078,4.86324,4.73078,4.76984,7905.231349054,0
+LGL.US,D,20210405,000000,4.82843,5.13875,4.77418,4.94779,58852.615665662,0
+LGL.US,D,20210406,000000,4.86098,5.1865,4.77418,4.84796,59018.50801691,0
+LGL.US,D,20210407,000000,4.92609,5.26896,4.79588,4.97383,90971.218115622,0
+LGL.US,D,20210408,000000,4.88268,5.29934,4.85664,4.97817,78948.63077101,0
+LGL.US,D,20210409,000000,4.94779,5.05629,4.73078,4.84796,153830.59487601,0
+LGL.US,D,20210412,000000,5.01289,5.01289,4.51377,4.80022,63654.277610118,0
+LGL.US,D,20210413,000000,4.79154,4.79154,4.5688,4.69601,16992.44570075,0
+LGL.US,D,20210414,000000,4.60925,4.7004,4.59194,4.7004,10243.852689564,0
+LGL.US,D,20210415,000000,4.78651,4.78651,4.67535,4.6787,15381.907457384,0
+LGL.US,D,20210416,000000,4.65266,4.6787,4.64398,4.6787,13918.829081794,0
+LGL.US,D,20210419,000000,4.66568,4.66568,4.56585,4.59623,17169.858354168,0
+LGL.US,D,20210420,000000,4.59623,4.60925,4.56577,4.56585,6596.525022542,0
+LGL.US,D,20210421,000000,4.62878,4.62878,4.51377,4.60057,27365.325774618,0
+LGL.US,D,20210422,000000,4.58755,4.58755,4.56585,4.57019,12303.68271756,0
+LGL.US,D,20210423,000000,4.59623,4.61793,4.57453,4.61793,8725.476863558,0
+LGL.US,D,20210426,000000,4.67653,4.76116,4.67436,4.75248,10105.609063524,0
+LGL.US,D,20210427,000000,4.77418,4.83494,4.75248,4.75248,50244.645884238,0
+LGL.US,D,20210428,000000,4.74597,4.78716,4.70691,4.70691,1400.868743872,0
+LGL.US,D,20210429,000000,4.77544,4.99119,4.71546,4.79588,45986.742202206,0
+LGL.US,D,20210430,000000,4.81758,4.88268,4.81758,4.88268,36793.541070546,0
+LGL.US,D,20210503,000000,4.88268,4.88268,4.76116,4.78559,13386.59112154,0
+LGL.US,D,20210504,000000,4.7655,4.7655,4.59189,4.66568,13762.152972282,0
+LGL.US,D,20210505,000000,4.67002,4.80456,4.66568,4.80456,3509.084040982,0
+LGL.US,D,20210506,000000,4.76116,4.81758,4.71776,4.77418,8006.61000815,0
+LGL.US,D,20210507,000000,4.81324,4.81758,4.76984,4.79371,9845.250234482,0
+LGL.US,D,20210510,000000,4.80022,5.4252,4.77882,5.295,121615.22188782,0
+LGL.US,D,20210511,000000,5.2299,5.51201,5.2299,5.42086,27708.630779284,0
+LGL.US,D,20210512,000000,5.33406,5.33406,5.06063,5.07365,11746.100092532,0
+LGL.US,D,20210513,000000,4.77852,5.15177,4.77418,4.79588,117765.13690261,0
+LGL.US,D,20210514,000000,4.77418,4.78286,4.71342,4.71342,28337.639277766,0
+LGL.US,D,20210517,000000,4.71342,4.76984,4.66568,4.66568,13082.455144252,0
+LGL.US,D,20210518,000000,4.73512,5.18216,4.6787,4.80886,307149.68833567,0
+LGL.US,D,20210519,000000,4.81758,4.94779,4.51811,4.64832,244827.15765641,0
+LGL.US,D,20210520,000000,4.69606,4.86532,4.57453,4.70908,98245.13690576,0
+LGL.US,D,20210521,000000,4.77418,4.77418,4.6188,4.66568,15388.819638686,0
+LGL.US,D,20210524,000000,4.74484,4.82192,4.67002,4.82192,54500.245505836,0
+LGL.US,D,20210525,000000,4.75252,4.8523,4.75252,4.76984,20294.164302672,0
+LGL.US,D,20210526,000000,4.75248,5.11922,4.69606,4.77809,65960.642104552,0
+LGL.US,D,20210527,000000,4.8089,4.96198,4.73946,4.73946,26787.006605684,0
+LGL.US,D,20210528,000000,4.90005,4.93911,4.83933,4.83933,6296.997166122,0
+LGL.US,D,20210601,000000,4.84796,4.94779,4.84796,4.91558,7151.803587136,0
+LGL.US,D,20210602,000000,4.77487,4.92609,4.77487,4.86576,9389.04626855,0
+LGL.US,D,20210603,000000,4.92609,4.92609,4.83928,4.90439,21895.486304302,0
+LGL.US,D,20210604,000000,4.92609,4.96515,4.77418,4.86532,46055.864015226,0
+LGL.US,D,20210607,000000,4.86532,4.92604,4.68738,4.68738,29383.682714802,0
+LGL.US,D,20210608,000000,4.73078,4.80456,4.73078,4.75682,4313.201132448,0
+LGL.US,D,20210610,000000,4.71342,4.86966,4.71342,4.86966,13211.482528556,0
+LGL.US,D,20210611,000000,4.75113,4.8957,4.57453,4.73078,372435.24073306,0
+LGL.US,D,20210614,000000,4.73078,4.73078,4.56151,4.6787,6483.626061276,0
+LGL.US,D,20210615,000000,4.62015,4.6353,4.61793,4.63095,2833.99433382,0
+LGL.US,D,20210616,000000,4.72644,4.73946,4.62227,4.73946,17550.028325778,0
+LGL.US,D,20210617,000000,4.68304,4.68738,4.60057,4.68738,21010.727097646,0
+LGL.US,D,20210618,000000,4.60057,4.7221,4.60057,4.7221,3419.225684056,0
+LGL.US,D,20210621,000000,4.6353,4.66568,4.57544,4.64181,8356.827194118,0
+LGL.US,D,20210622,000000,4.64398,4.64398,4.51377,4.52245,10372.880073868,0
+LGL.US,D,20210623,000000,4.58504,4.63095,4.51811,4.63095,9960.453256182,0
+LGL.US,D,20210624,000000,4.57453,4.5767,4.54198,4.54545,8859.11236873,0
+LGL.US,D,20210625,000000,4.51377,4.55717,4.42697,4.42697,48385.269114,0
+LGL.US,D,20210628,000000,4.42701,4.54849,4.42697,4.54849,47599.584506006,0
+LGL.US,D,20210629,000000,4.54849,4.65448,4.49641,4.55717,15563.92823167,0
+LGL.US,D,20210630,000000,4.55717,4.6333,4.51377,4.51811,7363.777147064,0
+LGL.US,D,20210701,000000,4.55717,4.55717,4.46603,4.46603,2566.723323476,0
+LGL.US,D,20210702,000000,4.46603,4.65513,4.46169,4.47037,85476.033980532,0
+LGL.US,D,20210706,000000,4.53547,4.60396,4.45301,4.60192,3916.9027378,0
+LGL.US,D,20210707,000000,4.46169,4.49641,4.42697,4.42697,5299.3389982,0
+LGL.US,D,20210708,000000,4.48339,4.55283,4.42697,4.47471,10607.894238136,0
+LGL.US,D,20210709,000000,4.44867,4.47584,4.42697,4.47124,22844.75920311,0
+LGL.US,D,20210712,000000,4.42263,4.47037,4.42263,4.42697,11566.38337868,0
+LGL.US,D,20210713,000000,4.45301,4.57453,4.45301,4.56394,21669.68838177,0
+LGL.US,D,20210714,000000,4.56151,4.59623,4.51377,4.51377,17266.628892396,0
+LGL.US,D,20210715,000000,4.53113,4.53113,4.49684,4.53113,9971.973558352,0
+LGL.US,D,20210716,000000,4.50075,4.57019,4.43565,4.43565,14587.006607654,0
+LGL.US,D,20210719,000000,4.47037,4.64398,4.43682,4.53877,10974.239847142,0
+LGL.US,D,20210720,000000,4.47037,4.64398,4.47037,4.52679,16453.295559194,0
+LGL.US,D,20210721,000000,4.73078,4.91741,4.42697,4.45301,164896.99714051,0
+LGL.US,D,20210722,000000,4.53547,4.55717,4.53547,4.55717,1633.578847706,0
+LGL.US,D,20210723,000000,4.57453,4.66134,4.49207,4.63095,46760.90650803,0
+LGL.US,D,20210726,000000,4.57887,4.65266,4.43131,4.47905,135130.84039367,0
+LGL.US,D,20210727,000000,4.47905,4.66134,4.40527,4.41829,57424.098196582,0
+LGL.US,D,20210728,000000,4.40961,4.48773,4.40961,4.48773,2046.005665392,0
+LGL.US,D,20210729,000000,4.47471,4.56911,4.47471,4.50275,7084.98583455,0
+LGL.US,D,20210730,000000,4.55283,4.60053,4.47037,4.49641,7684.04154739,0
+LGL.US,D,20210802,000000,4.53981,4.53981,4.46169,4.46169,7962.832859904,0
+LGL.US,D,20210803,000000,4.47037,4.47323,4.44867,4.47176,4757.88479621,0
+LGL.US,D,20210804,000000,4.43999,4.47037,4.37055,4.37055,12488.00755228,0
+LGL.US,D,20210805,000000,4.34016,4.75682,4.29676,4.3445,172392.10573231,0
+LGL.US,D,20210806,000000,4.44433,4.7438,4.35318,4.51811,113341.34086933,0
+LGL.US,D,20210809,000000,4.42011,4.66134,4.31412,4.38357,85058.999041978,0
+LGL.US,D,20210810,000000,4.60057,4.60057,4.3662,4.46195,51855.184127604,0
+LGL.US,D,20210811,000000,4.46169,4.67002,4.40961,4.67002,37567.70537637,0
+LGL.US,D,20210812,000000,4.60057,4.73078,4.43131,4.53547,51237.695931292,0
+LGL.US,D,20210813,000000,4.64398,4.64398,4.55717,4.5613,3416.921623622,0
+LGL.US,D,20210816,000000,4.56151,4.56151,4.52241,4.52241,5916.827194512,0
+LGL.US,D,20210817,000000,4.53764,4.54563,4.51811,4.51811,23770.991497578,0
+LGL.US,D,20210818,000000,4.52679,4.77418,4.51811,4.51811,73202.304048614,0
+LGL.US,D,20210819,000000,4.55717,4.55717,4.51811,4.52679,14188.404152572,0
+LGL.US,D,20210820,000000,4.53981,4.66511,4.51811,4.66511,15135.372990946,0
+LGL.US,D,20210823,000000,4.66134,4.77418,4.56156,4.58755,13262.171858104,0
+LGL.US,D,20210824,000000,4.53981,4.64615,4.43565,4.50262,15043.210573586,0
+LGL.US,D,20210825,000000,4.62227,4.64398,4.44003,4.47037,15363.474973912,0
+LGL.US,D,20210826,000000,4.54415,4.64398,4.47037,4.64398,47118.0358753,0
+LGL.US,D,20210827,000000,4.55717,5.23207,4.55717,4.88268,107853.06891554,0
+LGL.US,D,20210830,000000,4.84796,5.03893,4.66568,4.75682,50993.465525288,0
+LGL.US,D,20210831,000000,4.76984,4.99553,4.7004,4.84362,84162.719533152,0
+LGL.US,D,20210901,000000,4.86966,5.05195,4.83755,5.05195,10488.083095568,0
+LGL.US,D,20210902,000000,4.87596,5.12139,4.87405,5.07799,25224.853631432,0
+LGL.US,D,20210903,000000,5.25594,5.49465,5.01293,5.03459,78927.894227104,0
+LGL.US,D,20210907,000000,5.03459,5.39153,5.03459,5.31236,49816.090643514,0
+LGL.US,D,20210908,000000,5.11271,5.22556,5.07582,5.1865,28240.868739538,0
+LGL.US,D,20210909,000000,5.17131,5.20386,5.02895,5.05629,10817.56373763,0
+LGL.US,D,20210910,000000,5.04761,5.21232,5.04761,5.2082,56571.595836002,0
+LGL.US,D,20210913,000000,5.29066,5.3818,5.1648,5.3601,30980.396595564,0
+LGL.US,D,20210914,000000,5.35802,5.46861,5.3384,5.46427,37192.143525628,0
+LGL.US,D,20210915,000000,5.52937,5.64221,5.49031,5.62919,141146.74218684,0
+LGL.US,D,20210916,000000,5.64221,6.16299,5.53371,6.15869,166426.89326869,0
+LGL.US,D,20210917,000000,6.2889,6.2889,5.79412,5.95905,162192.030191,0
+LGL.US,D,20210920,000000,5.85918,6.14133,5.84186,6.11529,87351.539173808,0
+LGL.US,D,20210921,000000,6.08491,6.28247,5.80931,5.98509,136778.24360398,0
+LGL.US,D,20210922,000000,6.07623,6.07623,5.15177,5.28632,151323.77712382,0
+LGL.US,D,20210923,000000,5.26896,5.4252,5.10837,5.2299,46765.514628898,0
+LGL.US,D,20210924,000000,5.28332,5.4035,5.27764,5.38176,17596.109534458,0
+LGL.US,D,20210927,000000,5.52069,5.52069,4.99553,5.30802,57096.921614954,0
+LGL.US,D,20210928,000000,5.23858,5.38614,5.22556,5.37312,10679.32011159,0
+LGL.US,D,20210929,000000,5.39048,5.52069,5.34274,5.39851,47318.489133058,0
+LGL.US,D,20210930,000000,5.59013,5.98943,5.58848,5.98509,48058.092532372,0
+LGL.US,D,20211001,000000,5.81938,5.83752,5.48163,5.60315,37841.888568016,0
+LGL.US,D,20211004,000000,5.85488,6.06321,5.75072,5.97641,96261.340872086,0
+LGL.US,D,20211005,000000,6.11963,6.16303,5.91651,6.05453,17824.211517424,0
+LGL.US,D,20211006,000000,6.035,6.035,5.96122,5.96122,5366.156750786,0
+LGL.US,D,20211007,000000,5.90262,5.90262,5.77884,5.79412,13080.151083818,0
+LGL.US,D,20211008,000000,5.70888,5.87719,5.6943,5.73336,4721.019829266,0
+LGL.US,D,20211011,000000,5.55107,5.59877,5.38962,5.55975,19128.309723068,0
+LGL.US,D,20211012,000000,5.7377,5.8462,5.63136,5.75506,29250.04720963,0
+LGL.US,D,20211013,000000,5.61148,5.65419,5.61148,5.62051,6529.707269956,0
+LGL.US,D,20211014,000000,5.62051,5.68127,5.52069,5.67476,10702.36071593,0
+LGL.US,D,20211015,000000,5.62051,5.68561,5.51201,5.52069,24985.231346296,0
+LGL.US,D,20211018,000000,5.57711,5.57711,5.43389,5.55758,4700.28328536,0
+LGL.US,D,20211019,000000,5.55541,5.55541,5.47295,5.50333,13089.367325554,0
+LGL.US,D,20211020,000000,5.55541,5.58579,5.49031,5.50333,14347.384322518,0
+LGL.US,D,20211021,000000,5.52069,5.69864,5.44691,5.62051,49514.25872666,0
+LGL.US,D,20211022,000000,5.49899,5.59881,5.49031,5.59877,11955.769592026,0
+LGL.US,D,20211025,000000,5.60749,5.63787,5.52503,5.63787,14702.209629354,0
+LGL.US,D,20211026,000000,5.64221,5.64221,5.50654,5.50789,3133.52219024,0
+LGL.US,D,20211027,000000,5.72034,5.72034,5.49465,5.54673,8151.765815492,0
+LGL.US,D,20211028,000000,5.55341,5.55532,5.49465,5.49465,3688.800754834,0
+LGL.US,D,20211029,000000,5.58579,5.58579,5.49465,5.49465,1575.977336856,0
+LGL.US,D,20211101,000000,5.53371,5.53371,5.49031,5.52503,4285.55240724,0
+LGL.US,D,20211102,000000,5.47946,5.49465,5.14058,5.32538,31245.363545474,0
+LGL.US,D,20211103,000000,5.14635,5.31835,4.94779,5.1648,53320.566563628,0
+LGL.US,D,20211104,000000,5.1648,5.39916,5.07799,5.3601,112495.75069005,0
+LGL.US,D,20211105,000000,5.19084,5.29092,5.19084,5.19084,1488.423040364,0
+LGL.US,D,20211108,000000,5.2082,5.40185,5.2082,5.23424,5695.637392848,0
+LGL.US,D,20211109,000000,5.32972,5.32972,5.2299,5.2516,5797.016051944,0
+LGL.US,D,20211110,000000,5.2299,5.2299,5.08233,5.14309,10262.285173036,0
+LGL.US,D,20211111,000000,5.11271,5.1792,5.07799,5.1792,21287.214349726,0
+LGL.US,D,20211112,000000,5.18216,5.18216,4.99119,5.13875,14227.57317995,0
+LGL.US,D,20211115,000000,4.69172,5.07361,4.69172,5.06836,20932.38904289,0
+LGL.US,D,20211116,000000,5.55107,5.55107,5.20386,5.2299,25199.508966658,0
+LGL.US,D,20211117,000000,5.3167,5.3167,5.20386,5.2082,4771.709158814,0
+LGL.US,D,20211118,000000,5.22556,5.32234,5.13007,5.2516,20220.434368784,0
+LGL.US,D,20211119,000000,5.10837,5.37308,5.10837,5.13007,17301.189798906,0
+LGL.US,D,20211122,000000,5.13441,5.3384,5.13441,5.26245,47797.73370333,0
+LGL.US,D,20211123,000000,5.23858,5.31236,5.2082,5.26028,10414.35316168,0
+LGL.US,D,20211124,000000,5.24726,5.37312,5.2082,5.2516,14289.782811668,0
+LGL.US,D,20211126,000000,5.295,5.30568,5.19075,5.2299,13690.727098828,0
+LGL.US,D,20211129,000000,5.26462,5.3167,5.18216,5.22122,21692.72898611,0
+LGL.US,D,20211130,000000,5.2299,5.28207,5.15394,5.18216,14990.217183604,0
+LGL.US,D,20211201,000000,5.2082,5.2299,5.13441,5.13441,40874.03209916,0
+LGL.US,D,20211202,000000,5.11271,5.14309,4.94345,4.96515,16810.424926464,0
+LGL.US,D,20211203,000000,4.96081,5.00421,4.88268,4.93911,11370.53824179,0
+LGL.US,D,20211206,000000,4.86966,4.93477,4.84362,4.92609,11911.99244378,0
+LGL.US,D,20211207,000000,4.88268,4.93043,4.77418,4.87183,26690.236067456,0
+LGL.US,D,20211208,000000,4.82192,4.94345,4.82192,4.8306,7031.992444568,0
+LGL.US,D,20211209,000000,4.84362,4.874,4.68738,4.68738,15271.312556552,0
+LGL.US,D,20211210,000000,4.61793,4.85664,4.61793,4.77418,12266.817750616,0
+LGL.US,D,20211213,000000,4.87834,4.87834,4.64398,4.64398,20662.813972112,0
+LGL.US,D,20211215,000000,4.64832,4.73946,4.43131,4.62661,56541.64305036,0
+LGL.US,D,20211216,000000,4.71342,4.71776,4.55717,4.55717,41977.677047046,0
+LGL.US,D,20211217,000000,4.58321,4.6787,4.54415,4.6787,11179.301225768,0
+LGL.US,D,20211220,000000,4.34016,4.56151,4.31846,4.48339,21349.423981444,0
+LGL.US,D,20211221,000000,4.51377,4.62227,4.44867,4.55717,21174.31538846,0
+LGL.US,D,20211222,000000,4.57887,4.60057,4.57019,4.59189,17886.421149142,0
+LGL.US,D,20211223,000000,4.61793,4.99119,4.60057,4.99119,53779.074589994,0
+LGL.US,D,20211227,000000,5.39916,5.39916,4.96949,4.97383,37123.021712608,0
+LGL.US,D,20211228,000000,5.14309,5.14309,5.09969,5.13875,6396.071764784,0
+LGL.US,D,20211229,000000,5.14743,5.14743,4.98568,5.05629,21941.567512982,0
+LGL.US,D,20211230,000000,4.90287,5.05629,4.90287,5.02157,12181.567514558,0
+LGL.US,D,20211231,000000,4.98902,5.05564,4.93477,4.94779,7147.195466268,0
+LGL.US,D,20220103,000000,4.94779,4.96515,4.71342,4.84362,16008.611895432,0
+LGL.US,D,20220104,000000,4.73512,4.90005,4.73512,4.90005,3096.657223296,0
+LGL.US,D,20220105,000000,4.76324,4.83494,4.66568,4.67436,20794.14541685,0
+LGL.US,D,20220106,000000,4.77418,4.77418,4.69389,4.71776,6474.40981954,0
+LGL.US,D,20220107,000000,4.7004,4.79584,4.66568,4.79584,38021.605281868,0
+LGL.US,D,20220110,000000,4.67032,4.79028,4.67032,4.79028,6817.714824206,0
+LGL.US,D,20220111,000000,4.57887,4.77418,4.57887,4.6948,29063.418314476,0
+LGL.US,D,20220112,000000,4.60491,4.69172,4.60491,4.69172,5045.89235046,0
+LGL.US,D,20220113,000000,4.71342,4.71342,4.57887,4.57887,27738.583564926,0
+LGL.US,D,20220114,000000,4.59189,4.59189,4.56585,4.56585,13296.732764614,0
+LGL.US,D,20220118,000000,4.56585,4.61576,4.36186,4.38495,24347.006606078,0
+LGL.US,D,20220119,000000,4.39659,4.39659,4.1275,4.27072,24446.08120474,0
+LGL.US,D,20220120,000000,4.27506,4.70474,4.27506,4.39663,25540.50991089,0
+LGL.US,D,20220121,000000,4.52028,4.52028,4.3011,4.34021,31441.208682364,0
+LGL.US,D,20220124,000000,4.34268,4.54415,4.14052,4.41738,172546.47778139,0
+LGL.US,D,20220125,000000,4.41829,4.41829,4.25336,4.35301,14156.147306496,0
+LGL.US,D,20220126,000000,4.34016,4.65118,4.34016,4.58044,50182.43625252,0
+LGL.US,D,20220127,000000,4.36186,4.57019,4.35275,4.36186,12872.785644758,0
+LGL.US,D,20220128,000000,4.33148,4.36186,4.2794,4.36186,2645.061378232,0
+LGL.US,D,20220131,000000,4.44428,4.54411,4.34016,4.51373,29351.425868726,0
+LGL.US,D,20220201,000000,4.38357,4.7221,4.38357,4.58721,70064.173737506,0
+LGL.US,D,20220202,000000,4.60057,4.70908,4.47471,4.61576,45048.989605568,0
+LGL.US,D,20220203,000000,4.52245,4.64398,4.434,4.55717,11953.465531592,0
+LGL.US,D,20220204,000000,4.48773,4.68278,4.48773,4.66134,5260.169970822,0
+LGL.US,D,20220207,000000,4.57019,4.66129,4.48339,4.66129,12644.683661792,0
+LGL.US,D,20220208,000000,4.66134,4.66134,4.53113,4.6353,3852.389045648,0
+LGL.US,D,20220209,000000,4.53981,4.63095,4.53547,4.54849,5041.284229592,0
+LGL.US,D,20220210,000000,4.66568,4.70908,4.65305,4.67002,17241.284227622,0
+LGL.US,D,20220211,000000,4.70908,4.70908,4.56585,4.56585,29127.932006628,0
+LGL.US,D,20220214,000000,4.52679,4.62705,4.51377,4.51377,8448.989611478,0
+LGL.US,D,20220215,000000,4.48339,4.62661,4.48339,4.57019,6591.916901674,0
+LGL.US,D,20220216,000000,4.56585,4.56585,4.53547,4.54849,32519.508965476,0
+LGL.US,D,20220217,000000,4.56151,4.56585,4.50075,4.51811,14676.86496458,0
+LGL.US,D,20220218,000000,4.61142,4.61142,4.5718,4.59623,10916.638336292,0
+LGL.US,D,20220222,000000,4.64832,4.67245,4.49207,4.67245,15633.05004469,0
+LGL.US,D,20220223,000000,4.48777,4.62661,4.42697,4.55717,7117.242680626,0
+LGL.US,D,20220224,000000,4.65266,4.68985,4.45301,4.65266,12598.602453112,0
+LGL.US,D,20220225,000000,4.66134,4.66134,4.48773,4.63095,20847.138806832,0
+LGL.US,D,20220228,000000,4.52462,4.66568,4.48773,4.48773,18524.64588936,0
+LGL.US,D,20220301,000000,4.59623,4.59623,4.40097,4.53547,11718.451367324,0
+LGL.US,D,20220302,000000,4.55717,4.55717,4.47037,4.47905,4928.385268326,0
+LGL.US,D,20220303,000000,4.44867,4.56551,4.44867,4.55717,6299.301226556,0
+LGL.US,D,20220304,000000,4.69172,4.69172,4.51416,4.55717,5052.804531762,0
+LGL.US,D,20220307,000000,4.51811,4.55717,4.5116,4.51377,16582.322943498,0
+LGL.US,D,20220308,000000,4.50075,4.62227,4.49207,4.49207,12845.13691955,0
+LGL.US,D,20220309,000000,4.49211,4.65613,4.49211,4.65613,4663.418318416,0
+LGL.US,D,20220310,000000,4.57887,4.68113,4.57887,4.62227,3227.988668034,0
+LGL.US,D,20220311,000000,4.48044,4.48044,4.48044,4.48044,2711.879130818,0
+LGL.US,D,20220314,000000,4.54415,4.61793,4.54415,4.54415,7794.636448222,0
+LGL.US,D,20220315,000000,4.54415,4.56368,4.48773,4.48773,5718.677997188,0
+LGL.US,D,20220316,000000,4.47905,4.54845,4.47905,4.49207,6495.146363446,0
+LGL.US,D,20220317,000000,4.56151,4.64398,4.53899,4.55717,27925.21246008,0
+LGL.US,D,20220318,000000,4.56585,4.7004,4.47905,4.7004,21337.903679274,0
+LGL.US,D,20220321,000000,4.7004,4.7004,4.47037,4.61793,14257.525965592,0
+LGL.US,D,20220322,000000,4.53547,4.61793,4.53547,4.61785,5227.913124746,0
+LGL.US,D,20220323,000000,4.59606,4.60057,4.55717,4.55717,5513.616618562,0
+LGL.US,D,20220324,000000,4.55283,4.68955,4.53985,4.6353,7214.013218854,0
+LGL.US,D,20220325,000000,4.62227,4.99119,4.55717,4.94562,56585.420198606,0
+LGL.US,D,20220328,000000,4.90439,4.90439,4.71025,4.88807,23542.889514612,0
+LGL.US,D,20220329,000000,4.79588,4.86098,4.60057,4.64832,11732.275729928,0
+LGL.US,D,20220330,000000,4.61268,4.75244,4.61268,4.7438,10462.738430794,0
+LGL.US,D,20220331,000000,4.61793,4.7655,4.60057,4.75248,7177.14825191,0
+LGL.US,D,20220401,000000,4.64398,4.7655,4.56151,4.56151,3234.900849336,0
+LGL.US,D,20220404,000000,4.5659,4.7221,4.55717,4.56151,16089.254010622,0
+LGL.US,D,20220405,000000,4.68173,4.76112,4.61793,4.6353,5732.502359792,0
+LGL.US,D,20220406,000000,4.7655,4.7655,4.56151,4.7655,8499.678941026,0
+LGL.US,D,20220407,000000,4.7438,4.7438,4.68738,4.71125,6882.228516358,0
+LGL.US,D,20220408,000000,4.75244,4.77375,4.73082,4.73082,5232.521245614,0
+LGL.US,D,20220411,000000,4.70908,4.73078,4.70908,4.72961,14068.593010004,0
+LGL.US,D,20220412,000000,4.71776,4.77418,4.71776,4.77418,7308.479696648,0
+LGL.US,D,20220413,000000,4.77418,4.77418,4.70908,4.70908,13757.544851414,0
+LGL.US,D,20220414,000000,4.66568,4.76984,4.58955,4.76984,3029.83947071,0
+LGL.US,D,20220418,000000,4.77418,4.78282,4.61312,4.63964,10285.325777376,0
+LGL.US,D,20220419,000000,4.71719,4.77418,4.64398,4.77418,9478.904625476,0
+LGL.US,D,20220420,000000,4.77418,4.82192,4.7221,4.79588,9743.871575386,0
+LGL.US,D,20220421,000000,4.76333,4.82631,4.67739,4.82626,4608.120868,0
+LGL.US,D,20220422,000000,4.82192,4.82192,4.82192,4.82192,1557.544853384,0
+LGL.US,D,20220425,000000,4.71342,4.82192,4.70482,4.82192,3269.461755846,0
+LGL.US,D,20220426,000000,4.71776,4.71776,4.63095,4.63095,1320.226628682,0
+LGL.US,D,20220427,000000,4.66134,4.70908,4.62661,4.70908,11568.687439114,0
+LGL.US,D,20220428,000000,4.70903,4.70903,4.63095,4.7004,14059.376768268,0
+LGL.US,D,20220429,000000,4.67436,4.67436,4.57267,4.62661,13642.341829714,0
+LGL.US,D,20220502,000000,4.62661,4.62661,4.51811,4.51811,9022.700659544,0
+LGL.US,D,20220503,000000,4.58755,4.58755,4.42263,4.49207,26063.531629408,0
+LGL.US,D,20220504,000000,4.44867,4.62661,4.44867,4.62661,2361.66194485,0
+LGL.US,D,20220505,000000,4.62661,4.70908,4.59189,4.59623,9610.236070214,0
+LGL.US,D,20220506,000000,4.54849,4.56368,4.54849,4.56368,700.434371936,0
+LGL.US,D,20220509,000000,4.39329,4.42697,4.32714,4.36186,7591.87913003,0
+LGL.US,D,20220510,000000,4.44867,4.5695,4.44867,4.55283,16338.092537494,0
+LGL.US,D,20220511,000000,4.50509,4.53981,4.50509,4.53981,2509.121812626,0
+LGL.US,D,20220512,000000,4.3271,4.50943,4.3271,4.37094,10209.291783054,0
+LGL.US,D,20220513,000000,4.55283,4.60057,4.53547,4.59623,50749.235119284,0
+LGL.US,D,20220516,000000,4.52245,4.70908,4.43131,4.57887,20513.050043902,0
+LGL.US,D,20220517,000000,4.66568,4.69076,4.58321,4.67002,7497.412652236,0
+LGL.US,D,20220518,000000,4.68738,4.88268,4.68738,4.77852,14520.188855068,0
+LGL.US,D,20220519,000000,4.75248,4.87526,4.74814,4.78286,3568.989612266,0
+LGL.US,D,20220520,000000,4.9826,5.00855,4.96949,5.00855,30358.300278384,0
+LGL.US,D,20220523,000000,5.00421,5.07799,5.00421,5.03459,3838.564683044,0
+LGL.US,D,20220524,000000,4.99987,4.99987,4.99119,4.99119,1608.234182932,0
+LGL.US,D,20220525,000000,5.00555,5.00555,4.99115,4.99115,3633.503304418,0
+LGL.US,D,20220526,000000,4.80265,4.99115,4.80265,4.84362,2103.607176242,0
+LGL.US,D,20220527,000000,4.83494,4.83494,4.8306,4.8306,1156.638337868,0
+LGL.US,D,20220531,000000,4.83928,4.83928,4.83928,4.83928,3619.678941814,0
+LGL.US,D,20220601,000000,4.8523,4.874,4.84362,4.86098,5403.02171773,0
+LGL.US,D,20220602,000000,4.88268,4.99119,4.84362,4.98685,7792.332387788,0
+LGL.US,D,20220603,000000,4.95547,5.07795,4.92175,5.00204,11600.94428519,0
+LGL.US,D,20220606,000000,5.05629,5.05629,5.05629,5.05629,2670.406043006,0
+LGL.US,D,20220607,000000,5.05625,5.05629,4.94779,4.99119,3145.04249241,0
+LGL.US,D,20220608,000000,5.01289,5.05629,4.96949,5.04761,30514.976387896,0
+LGL.US,D,20220609,000000,5.04761,5.05195,5.01289,5.03455,12506.440035752,0
+LGL.US,D,20220610,000000,4.99987,4.99987,4.95864,4.99119,14628.479695466,0
+LGL.US,D,20220613,000000,4.92609,5.00573,4.92609,4.99987,18013.144473012,0
+LGL.US,D,20220614,000000,5.03459,5.05195,4.93915,4.94779,31185.45797419,0
+LGL.US,D,20220615,000000,5.05191,5.05195,4.96515,4.96515,35125.40131633,0
+LGL.US,D,20220616,000000,5.01723,5.03472,4.98685,5.02591,17190.594898074,0
+LGL.US,D,20220617,000000,5.03455,5.03459,4.97821,5.01723,26570.424924888,0
+LGL.US,D,20220621,000000,5.04761,5.05629,5.03455,5.05629,62571.369206138,0
+LGL.US,D,20220622,000000,5.06931,5.06931,4.95647,5.05629,47512.030209514,0
+LGL.US,D,20220623,000000,5.06931,5.23858,5.06931,5.2082,37858.016991054,0
+LGL.US,D,20220624,000000,5.3164,5.72468,5.26462,5.70732,155989.49950267,0
+LGL.US,D,20220627,000000,5.70732,6.03283,5.63787,5.96339,131845.25021478,0
+LGL.US,D,20220628,000000,5.94602,5.96773,5.86356,5.92432,52928.876289848,0
+LGL.US,D,20220629,000000,5.90262,5.9534,5.70732,5.71166,50193.95655469,0
+LGL.US,D,20220630,000000,5.69647,5.69647,5.54821,5.63353,7654.088761748,0
+LGL.US,D,20220701,000000,5.68561,5.90262,5.55454,5.81582,167157.28042627,0
+LGL.US,D,20220705,000000,5.85054,5.92432,5.72685,5.88092,44496.015101408,0
+LGL.US,D,20220706,000000,5.88526,5.90262,5.8028,5.90262,197324.34368863,0
+LGL.US,D,20220707,000000,5.88092,5.94168,5.88092,5.89394,26455.221903188,0
+LGL.US,D,20220708,000000,5.85922,6.07623,5.8462,5.98943,130080.33992234,0
+LGL.US,D,20220711,000000,6.07623,6.07623,5.933,5.96773,16319.660054022,0
+LGL.US,D,20220712,000000,5.96339,5.98943,5.65089,5.82016,79411.746918244,0
+LGL.US,D,20220713,000000,5.81582,5.94168,5.68561,5.92649,71789.915002572,0
+LGL.US,D,20220714,000000,5.94168,5.94168,5.8462,5.90262,16838.073651672,0
+LGL.US,D,20220715,000000,5.87224,5.91564,5.86356,5.88092,17289.669496736,0
+LGL.US,D,20220718,000000,5.88092,6.05453,5.88092,5.98075,49590.292720982,0
+LGL.US,D,20220719,000000,5.99377,6.00679,5.9113,5.91564,30978.09253513,0
+LGL.US,D,20220720,000000,5.92432,5.94559,5.65523,5.88092,164288.72518594,0
+LGL.US,D,20220721,000000,5.85922,6.21077,5.85922,6.05019,136951.04813653,0
+LGL.US,D,20220722,000000,6.11963,6.25813,5.98943,6.07623,18043.097258654,0
+LGL.US,D,20220725,000000,6.26286,6.26286,5.99811,5.99811,18471.652499378,0
+LGL.US,D,20220726,000000,5.95036,6.07623,5.95036,6.07623,7667.913124352,0
+LGL.US,D,20220727,000000,5.97641,6.07623,5.87185,5.88092,10755.354105912,0
+LGL.US,D,20220728,000000,5.94004,6.07623,5.8896,6.07623,18985.45797616,0
+LGL.US,D,20220729,000000,6.03283,6.1435,5.91564,5.91564,15529.36732516,0
+LGL.US,D,20220801,000000,5.69864,6.05991,5.68127,5.933,25480.604339606,0
+LGL.US,D,20220802,000000,6.06755,6.07623,5.96773,6.05453,22568.27195103,0
+LGL.US,D,20220803,000000,5.99377,6.07623,5.99377,6.07623,5078.149196536,0
+LGL.US,D,20220804,000000,6.06755,6.06755,5.98509,6.01981,11130.915956654,0
+LGL.US,D,20220805,000000,6.03283,6.07623,6.00896,6.07623,18616.80830672,0
+LGL.US,D,20220808,000000,6.01981,6.07623,6.01981,6.05887,29540.358824314,0
+LGL.US,D,20220809,000000,6.15999,6.17388,5.9547,5.98943,20976.166191136,0
+LGL.US,D,20220810,000000,5.93734,6.14133,5.933,5.933,10902.813973688,0
+LGL.US,D,20220811,000000,5.94602,6.07189,5.7377,6.06321,21439.28233837,0
+LGL.US,D,20220812,000000,5.64221,6.03257,5.61183,5.90262,35383.456084938,0
+LGL.US,D,20220815,000000,5.94602,6.51025,5.94602,6.51025,113965.74124694,0
+LGL.US,D,20220816,000000,6.55365,6.57535,6.32796,6.42778,27669.461751906,0
+LGL.US,D,20220817,000000,6.43225,6.51025,6.40179,6.48855,21609.782810486,0
+LGL.US,D,20220818,000000,6.4191,6.44549,6.27592,6.28456,17135.297447658,0
+LGL.US,D,20220819,000000,6.09793,6.4885,6.09463,6.28456,7810.76487126,0
+LGL.US,D,20220822,000000,6.18039,6.3757,6.09793,6.15435,9107.950895602,0
+LGL.US,D,20220823,000000,6.02415,6.25717,5.93734,6.20643,15971.746928488,0
+LGL.US,D,20220824,000000,6.07623,6.22479,6.07623,6.11963,13824.362604,0
+LGL.US,D,20220825,000000,6.11963,6.16303,5.96686,5.96686,18814.957504044,0
+LGL.US,D,20220826,000000,5.98075,6.10878,5.98075,6.06751,7271.614729704,0
+LGL.US,D,20220829,000000,6.03283,6.13356,6.00245,6.00245,5278.602454294,0
+LGL.US,D,20220830,000000,5.99811,6.15943,5.99811,5.99811,9704.702548008,0
+LGL.US,D,20220831,000000,6.0784,6.10444,5.99811,6.00028,5734.806420226,0
+LGL.US,D,20220901,000000,6.05101,6.05101,5.72311,5.75072,18266.591120752,0
+LGL.US,D,20220902,000000,5.7811,5.7811,5.28289,5.44691,81568.347484468,0
+LGL.US,D,20220906,000000,5.52069,5.57711,5.28198,5.33836,36385.722373728,0
+LGL.US,D,20220907,000000,5.3384,5.45993,5.09969,5.3818,46067.384317396,0
+LGL.US,D,20220908,000000,5.33406,5.52503,5.1648,5.16914,82289.51840031,0
+LGL.US,D,20220909,000000,5.2082,5.60315,5.16914,5.60315,47825.382428538,0
+LGL.US,D,20220912,000000,5.47295,5.49031,5.19084,5.2082,36265.91123116,0
+LGL.US,D,20220913,000000,5.19084,5.30802,5.17782,5.28632,35560.868738356,0
+LGL.US,D,20220914,000000,5.3818,5.57629,5.15177,5.34274,50700.84985017,0
+LGL.US,D,20220915,000000,5.35142,5.54239,5.34274,5.35142,3739.490084382,0
+LGL.US,D,20220916,000000,5.24726,5.4252,5.24726,5.4252,29362.946170896,0
+LGL.US,D,20220919,000000,5.3818,5.45993,5.295,5.32538,11893.559960308,0
+LGL.US,D,20220920,000000,5.295,5.46861,5.23858,5.24292,22902.36071396,0
+LGL.US,D,20220921,000000,5.2733,5.3384,5.24726,5.33406,18874.863075328,0
+LGL.US,D,20220922,000000,5.26028,5.26028,5.14743,5.2299,7681.737486956,0
+LGL.US,D,20220923,000000,5.01289,5.1302,4.99119,5.00421,24174.202073528,0
+LGL.US,D,20220926,000000,4.99119,5.06497,4.80174,5.05234,35970.991495608,0
+LGL.US,D,20220927,000000,5.01723,5.01723,4.88268,4.95486,10345.23134866,0
+LGL.US,D,20220928,000000,4.90439,5.08793,4.90439,4.96515,15229.83946874,0
+LGL.US,D,20220929,000000,4.99119,4.99119,4.53113,4.81506,49479.69782015,0
+LGL.US,D,20220930,000000,4.95152,4.95152,4.75682,4.91307,5601.170915054,0
+LGL.US,D,20221003,000000,4.874,5.1648,4.8306,5.1648,56002.492908804,0
+LGL.US,D,20221004,000000,5.22564,5.31236,4.94779,5.1648,61122.115193152,0
+LGL.US,D,20221005,000000,5.00855,5.2516,5.00204,5.08233,31519.54673712,0
+LGL.US,D,20221006,000000,5.19084,5.295,5.05629,5.295,37374.164299914,0
+LGL.US,D,20221007,000000,5.82,6,5.32,5.4,92789,0
+LGL.US,D,20221010,000000,5.62,5.62,4.9,4.95,27666,0
+LGL.US,D,20221011,000000,4.8514,4.93,4.5618,4.64,28729,0
+LGL.US,D,20221012,000000,4.75,4.75,4.65,4.7,12244,0
+LGL.US,D,20221013,000000,4.66,4.75,4.65,4.75,4148,0
+LGL.US,D,20221014,000000,4.8,4.8,4.66,4.705,64664,0
+LGL.US,D,20221017,000000,4.66,4.66,4.335,4.5,59461,0
+LGL.US,D,20221018,000000,4.5,4.66,4.45,4.6207,34485,0
+LGL.US,D,20221019,000000,4.35,5.03,4.35,4.95,66170,0
+LGL.US,D,20221020,000000,4.9,5.09,4.7609,4.99,27306,0
+LGL.US,D,20221021,000000,4.9867,5.09,4.76,5.01,7038,0
+LGL.US,D,20221024,000000,5.09,5.09,4.9,5.0399,8297,0
+LGL.US,D,20221025,000000,5.05,5.12,4.8,5.12,10727,0
+LGL.US,D,20221026,000000,5.09,5.5,4.87,5.5,8263,0
+LGL.US,D,20221027,000000,5.38,5.48,5.25,5.48,2737,0
+LGL.US,D,20221028,000000,5.21,5.4,5.1,5.14,2922,0
+LGL.US,D,20221031,000000,5.16,5.4,5.1188,5.21,3281,0
+LGL.US,D,20221101,000000,5.43,5.4325,5.24,5.29,10426,0
+LGL.US,D,20221102,000000,5.25,5.33,5.165,5.225,4173,0
+LGL.US,D,20221103,000000,5,5.32,4.9738,5.32,5458,0
+LGL.US,D,20221104,000000,5.195,5.32,5.03,5.07,18748,0
+LGL.US,D,20221107,000000,5,5.25,4.93,5.0156,26737,0
+LGL.US,D,20221108,000000,5.12,5.12,4.98,5.06,5929,0
+LGL.US,D,20221109,000000,5.01,5.0101,4.785,4.89,13246,0
+LGL.US,D,20221110,000000,4.675,4.87,4.675,4.8599,5445,0
+LGL.US,D,20221111,000000,4.9508,4.9508,4.7001,4.775,20749,0
+LGL.US,D,20221114,000000,4.8,4.8,4.7,4.725,9523,0
+LGL.US,D,20221115,000000,4.84,4.99,4.73,4.99,13537,0
+LGL.US,D,20221116,000000,4.99,4.99,4.72,4.74,13782,0
+LGL.US,D,20221117,000000,4.77,4.9699,4.6602,4.82,5787,0
+LGL.US,D,20221118,000000,4.64,4.7615,4.6,4.6,18960,0
+LGL.US,D,20221121,000000,4.45,4.67,4.4337,4.6585,18915,0
+LGL.US,D,20221122,000000,4.8855,4.8999,4.66,4.66,7337,0
+LGL.US,D,20221123,000000,4.66,4.8153,4.65,4.7,3090,0
+LGL.US,D,20221125,000000,4.8,4.8,4.71,4.71,2270,0
+LGL.US,D,20221128,000000,4.71,4.9,4.7,4.89,13332,0
+LGL.US,D,20221129,000000,4.7,4.7,4.52,4.6,7366,0
+LGL.US,D,20221130,000000,4.57,4.6,4.4394,4.5,7437,0
+LGL.US,D,20221201,000000,4.49,4.7389,4.49,4.622,8588,0
+LGL.US,D,20221202,000000,4.55,4.68,4.55,4.61,2644,0
+LGL.US,D,20221205,000000,4.6,4.6899,4.21,4.23,54628,0
+LGL.US,D,20221206,000000,4.25,4.3599,4.25,4.28,13112,0
+LGL.US,D,20221207,000000,4.34,4.34,4.3,4.3,3142,0
+LGL.US,D,20221208,000000,4.25,4.31,4.25,4.3,2680,0
+LGL.US,D,20221209,000000,4.2762,4.37,4.23,4.2523,8293,0
+LGL.US,D,20221212,000000,4.23,4.25,4.23,4.23,10949,0
+LGL.US,D,20221213,000000,3.88,4.23,3.88,4.0985,33139,0
+LGL.US,D,20221214,000000,4.1866,4.1996,4.11,4.11,749,0
+LGL.US,D,20221215,000000,4.1001,4.15,4.02,4.02,11363,0
+LGL.US,D,20221216,000000,4.05,4.1,4.0001,4.1,2111,0
+LGL.US,D,20221219,000000,4.1,4.13,4.02,4.13,4472,0
+LGL.US,D,20221220,000000,4.02,4.1,4.02,4.1,6091,0
+LGL.US,D,20221221,000000,4.02,4.25,4.02,4.05,28727,0
+LGL.US,D,20221222,000000,4.01,4.1103,3.9,4.05,33871,0
+LGL.US,D,20221223,000000,4.1,4.1,4.07,4.08,5447,0
+LGL.US,D,20221227,000000,4.08,4.1,4.05,4.05,10297,0
+LGL.US,D,20221228,000000,4.0875,4.0875,3.95,3.96,9523,0
+LGL.US,D,20221229,000000,3.96,3.99,3.91,3.9373,4526,0
+LGL.US,D,20221230,000000,4.0298,4.05,4.0298,4.05,6138,0
+LGL.US,D,20230103,000000,3.95,4.095,3.95,3.96,16133,0
+LGL.US,D,20230104,000000,3.97,4.01,3.97,3.99,801,0
+LGL.US,D,20230105,000000,4.01,4.1,3.93,4.1,7694,0
+LGL.US,D,20230106,000000,4.1,4.25,4.1,4.2143,4734,0
+LGL.US,D,20230109,000000,4.25,4.3894,4.25,4.38,14665,0
+LGL.US,D,20230110,000000,4.35,4.3995,4.32,4.382,4915,0
+LGL.US,D,20230111,000000,4.3769,4.4886,4.3101,4.3801,9558,0
+LGL.US,D,20230112,000000,4.3,4.45,4.2827,4.34,5906,0
+LGL.US,D,20230113,000000,4.39,4.53,4.39,4.47,7459,0
+LGL.US,D,20230117,000000,4.5,4.5398,4.43,4.53,6204,0
+LGL.US,D,20230118,000000,4.5056,4.53,4.37,4.49,7068,0
+LGL.US,D,20230119,000000,4.39,4.4536,4.22,4.22,5096,0
+LGL.US,D,20230120,000000,4.2201,4.36,4.2201,4.36,9586,0
+LGL.US,D,20230123,000000,4.3,4.448,4.3,4.425,6609,0
+LGL.US,D,20230124,000000,4.4,4.4189,4.33,4.375,5450,0
+LGL.US,D,20230125,000000,4.37,4.42,4.3623,4.3623,3354,0
+LGL.US,D,20230126,000000,4.37,4.37,4.37,4.37,293,0
+LGL.US,D,20230127,000000,4.4344,4.4699,4.4,4.4001,5554,0
+LGL.US,D,20230130,000000,4.4499,4.475,4.4487,4.4579,2588,0
+LGL.US,D,20230131,000000,4.53,4.53,4.51,4.51,1071,0
+LGL.US,D,20230201,000000,4.5399,4.6,4.5399,4.6,3202,0
+LGL.US,D,20230202,000000,4.645,4.68,4.63,4.66,8543,0
+LGL.US,D,20230203,000000,4.67,4.7099,4.67,4.69,1561,0
+LGL.US,D,20230206,000000,4.735,4.735,4.7064,4.73,814,0
+LGL.US,D,20230207,000000,4.76,4.8186,4.74,4.74,3741,0
+LGL.US,D,20230208,000000,4.798,4.85,4.798,4.82,2583,0
+LGL.US,D,20230209,000000,4.84,4.84,4.73,4.7308,3010,0
+LGL.US,D,20230210,000000,4.8,4.8239,4.8,4.8,1793,0
+LGL.US,D,20230213,000000,4.78,4.7865,4.73,4.73,1339,0
+LGL.US,D,20230214,000000,4.67,4.71,4.67,4.67,7598,0
+LGL.US,D,20230215,000000,4.67,4.6957,4.67,4.67,2205,0
+LGL.US,D,20230216,000000,4.6701,4.68,4.67,4.68,3005,0
+LGL.US,D,20230217,000000,4.6867,4.7299,4.67,4.7116,1187,0
+LGL.US,D,20230221,000000,4.6764,4.7016,4.62,4.63,11215,0
+LGL.US,D,20230222,000000,4.64,4.64,4.62,4.62,2096,0
+LGL.US,D,20230223,000000,4.68,4.68,4.68,4.68,581,0
+LGL.US,D,20230224,000000,4.6757,4.6757,4.62,4.62,3946,0
+LGL.US,D,20230227,000000,4.62,4.6224,4.6,4.61,20959,0
+LGL.US,D,20230301,000000,4.61,4.6101,4.6,4.61,10076,0
+LGL.US,D,20230302,000000,4.71,4.71,4.635,4.65,7873,0
+LGL.US,D,20230303,000000,4.66,4.6621,4.65,4.65,976,0
+LGL.US,D,20230306,000000,4.6101,4.66,4.61,4.61,4138,0
+LGL.US,D,20230307,000000,4.61,4.6193,4.61,4.61,957,0
+LGL.US,D,20230308,000000,4.69,4.69,4.61,4.62,1000,0
+LGL.US,D,20230309,000000,4.61,4.6415,4.6,4.6,3869,0
+LGL.US,D,20230310,000000,4.6,4.6001,4.41,4.41,3473,0
+LGL.US,D,20230313,000000,4.36,4.36,4.24,4.25,4889,0
+LGL.US,D,20230314,000000,4.25,4.42,4.23,4.23,23374,0
+LGL.US,D,20230315,000000,4.23,4.4,4.1,4.13,27932,0
+LGL.US,D,20230316,000000,4.15,4.44,4.05,4.21,15763,0
+LGL.US,D,20230317,000000,4.13,4.51,4.12,4.34,26861,0
+LGL.US,D,20230320,000000,4.35,4.3501,4.25,4.27,3889,0
+LGL.US,D,20230321,000000,4.37,4.37,4.21,4.21,2346,0
+LGL.US,D,20230322,000000,4.2,4.2001,4.15,4.16,7029,0
+LGL.US,D,20230323,000000,4.1501,4.28,4.1501,4.1601,7116,0
+LGL.US,D,20230324,000000,4.1,4.23,4.1,4.23,1981,0
+LGL.US,D,20230327,000000,4.14,4.42,4.0701,4.42,13784,0
+LGL.US,D,20230328,000000,4.38,4.38,4.25,4.25,11776,0
+LGL.US,D,20230329,000000,4.31,4.31,4.3,4.3,901,0
+LGL.US,D,20230330,000000,4.3,4.35,4.3,4.35,1318,0
+LGL.US,D,20230331,000000,4.2987,4.39,4.28,4.28,1635,0
+LGL.US,D,20230403,000000,4.3,4.3,4.26,4.26,3253,0
+LGL.US,D,20230404,000000,4.26,4.2899,4.2,4.2,1951,0
+LGL.US,D,20230405,000000,4.17,4.22,4.15,4.16,5170,0
+LGL.US,D,20230406,000000,4.165,4.2199,4.1501,4.2,6527,0
+LGL.US,D,20230410,000000,4.33,4.49,4.18,4.23,9257,0
+LGL.US,D,20230411,000000,4.187,4.5,4.187,4.33,17038,0
+LGL.US,D,20230412,000000,4.34,4.34,4.22,4.33,2076,0
+LGL.US,D,20230413,000000,4.3,4.3,4.25,4.25,827,0
+LGL.US,D,20230414,000000,4.26,4.26,4.15,4.15,1747,0
+LGL.US,D,20230417,000000,4.1669,4.1669,4.15,4.15,1606,0
+LGL.US,D,20230418,000000,4.25,4.25,4.15,4.22,4678,0
+LGL.US,D,20230419,000000,4.1804,4.3051,4.1804,4.22,21965,0
+LGL.US,D,20230420,000000,4.22,4.25,4.22,4.25,3725,0
+LGL.US,D,20230421,000000,4.22,4.25,4.22,4.22,2398,0
+LGL.US,D,20230424,000000,4.22,4.23,4.22,4.22,1940,0
+LGL.US,D,20230425,000000,4.22,4.235,4.21,4.23,2197,0
+LGL.US,D,20230426,000000,4.23,4.36,4.23,4.36,578,0
+LGL.US,D,20230427,000000,4.23,4.269,4.23,4.25,1907,0
+LGL.US,D,20230428,000000,4.35,4.42,4.35,4.41,2563,0
+LGL.US,D,20230501,000000,4.4,4.4,4.26,4.26,2543,0
+LGL.US,D,20230502,000000,4.2802,4.36,4.2802,4.36,1592,0
+LGL.US,D,20230503,000000,4.34,4.51,4.295,4.38,7303,0
+LGL.US,D,20230504,000000,4.4142,4.5601,4.4142,4.5601,3514,0
+LGL.US,D,20230505,000000,4.57,4.75,4.57,4.65,4436,0
+LGL.US,D,20230508,000000,4.53,4.78,4.53,4.6401,1818,0
+LGL.US,D,20230509,000000,4.53,4.53,4.53,4.53,326,0
+LGL.US,D,20230510,000000,4.61,4.67,4.55,4.67,1143,0
+LGL.US,D,20230511,000000,4.7001,4.71,4.55,4.63,3277,0
+LGL.US,D,20230512,000000,4.6,4.72,4.6,4.72,12183,0
+LGL.US,D,20230515,000000,4.7,4.74,4.5833,4.61,2280,0
+LGL.US,D,20230516,000000,4.65,4.65,4.59,4.62,1132,0
+LGL.US,D,20230517,000000,4.609,4.75,4.609,4.75,1782,0
+LGL.US,D,20230518,000000,4.75,4.7999,4.75,4.79,5931,0
+LGL.US,D,20230519,000000,4.76,4.7936,4.75,4.775,2404,0
+LGL.US,D,20230522,000000,4.78,4.78,4.75,4.75,1578,0
+LGL.US,D,20230523,000000,4.7947,4.7947,4.75,4.75,3414,0
+LGL.US,D,20230524,000000,4.7,4.77,4.7,4.7191,2642,0
+LGL.US,D,20230525,000000,4.71,4.71,4.71,4.71,2210,0
+LGL.US,D,20230526,000000,4.71,4.77,4.71,4.74,4463,0
+LGL.US,D,20230530,000000,4.71,4.74,4.71,4.71,2408,0
+LGL.US,D,20230531,000000,4.7123,4.72,4.71,4.71,2259,0
+LGL.US,D,20230601,000000,4.7,4.7,4.66,4.66,5427,0
+LGL.US,D,20230602,000000,4.74,4.74,4.7,4.7337,18968,0
+LGL.US,D,20230605,000000,4.7,4.705,4.66,4.66,5722,0
+LGL.US,D,20230606,000000,4.6503,4.6682,4.65,4.66,7491,0
+LGL.US,D,20230607,000000,4.65,4.69,4.62,4.69,5400,0
+LGL.US,D,20230608,000000,4.69,4.69,4.61,4.66,5309,0
+LGL.US,D,20230609,000000,4.68,4.68,4.56,4.6,1574,0
+LGL.US,D,20230612,000000,4.53,4.61,4.53,4.56,5446,0
+LGL.US,D,20230613,000000,4.51,4.57,4.51,4.56,1133,0
+LGL.US,D,20230614,000000,4.56,4.62,4.56,4.62,5610,0
+LGL.US,D,20230615,000000,4.77,4.77,4.61,4.69,2895,0
+LGL.US,D,20230616,000000,4.77,4.8,4.6101,4.71,7296,0
+LGL.US,D,20230620,000000,4.72,4.76,4.62,4.71,905,0
+LGL.US,D,20230621,000000,4.6588,4.7288,4.6588,4.7288,1212,0
+LGL.US,D,20230622,000000,4.73,4.8,4.695,4.8,11769,0
+LGL.US,D,20230623,000000,4.8,4.8,4.63,4.63,7354,0
+LGL.US,D,20230626,000000,4.63,4.71,4.63,4.71,916,0
+LGL.US,D,20230627,000000,4.65,4.75,4.65,4.75,1141,0
+LGL.US,D,20230628,000000,4.75,4.75,4.67,4.67,633,0
+LGL.US,D,20230629,000000,4.6892,4.778,4.6892,4.778,621,0
+LGL.US,D,20230630,000000,4.74,4.78,4.74,4.76,3324,0
+LGL.US,D,20230703,000000,4.79,4.79,4.66,4.68,8177,0
+LGL.US,D,20230705,000000,4.68,4.68,4.67,4.68,777,0
+LGL.US,D,20230706,000000,4.77,4.77,4.66,4.66,2225,0
+LGL.US,D,20230707,000000,4.66,4.68,4.66,4.67,1322,0
+LGL.US,D,20230710,000000,4.67,4.7187,4.67,4.7,1867,0
+LGL.US,D,20230711,000000,4.7025,4.7025,4.7,4.7,1162,0
+LGL.US,D,20230712,000000,4.83,4.8537,4.7,4.76,1422,0
+LGL.US,D,20230713,000000,4.71,4.72,4.7,4.7,2890,0
+LGL.US,D,20230714,000000,4.7,4.7,4.57,4.57,14250,0
+LGL.US,D,20230717,000000,4.5795,4.5795,4.41,4.56,17633,0
+LGL.US,D,20230718,000000,4.51,4.82,4.5,4.82,23972,0
+LGL.US,D,20230719,000000,4.82,4.93,4.65,4.67,10543,0
+LGL.US,D,20230720,000000,4.81,4.91,4.69,4.71,6451,0
+LGL.US,D,20230721,000000,4.69,4.72,4.67,4.67,4800,0
+LGL.US,D,20230724,000000,4.71,4.71,4.7,4.7,3371,0
+LGL.US,D,20230725,000000,4.71,4.75,4.65,4.69,4053,0
+LGL.US,D,20230726,000000,4.75,4.833,4.66,4.7,3959,0
+LGL.US,D,20230727,000000,4.6999,4.849,4.6842,4.71,5841,0
+LGL.US,D,20230728,000000,4.71,5,4.71,4.7701,21075,0
+LGL.US,D,20230731,000000,4.7108,4.84,4.7108,4.84,765,0
+LGL.US,D,20230801,000000,4.84,4.84,4.81,4.8139,12024,0
+LGL.US,D,20230802,000000,4.8305,4.9533,4.822,4.9,1915,0
+LGL.US,D,20230803,000000,4.81,4.9,4.81,4.83,1277,0
+LGL.US,D,20230804,000000,4.8482,4.98,4.8482,4.98,2841,0
+LGL.US,D,20230807,000000,5,5,4.83,4.83,1353,0
+LGL.US,D,20230808,000000,4.8501,4.98,4.81,4.8101,10453,0
+LGL.US,D,20230809,000000,4.75,5,4.74,4.82,9873,0
+LGL.US,D,20230810,000000,4.83,4.85,4.82,4.82,4348,0
+LGL.US,D,20230811,000000,4.95,4.95,4.74,4.82,6497,0
+LGL.US,D,20230814,000000,4.95,4.95,4.7283,4.8,1967,0
+LGL.US,D,20230815,000000,4.82,4.82,4.75,4.75,928,0
+LGL.US,D,20230816,000000,4.7701,4.85,4.77,4.85,1782,0
+LGL.US,D,20230817,000000,4.8,4.8412,4.78,4.8369,2328,0
+LGL.US,D,20230818,000000,4.86,4.98,4.83,4.84,2060,0
+LGL.US,D,20230821,000000,4.95,4.95,4.76,4.76,1170,0
+LGL.US,D,20230822,000000,4.76,4.76,4.76,4.76,786,0
+LGL.US,D,20230823,000000,4.76,5.245,4.76,4.92,11623,0
+LGL.US,D,20230824,000000,4.96,5.05,4.94,5.05,1922,0
+LGL.US,D,20230825,000000,5.0377,5.07,5.0001,5.05,3299,0
+LGL.US,D,20230828,000000,5.17,5.17,5.0019,5.0453,5163,0
+LGL.US,D,20230829,000000,5.05,5.0914,4.92,5,23305,0
+LGL.US,D,20230830,000000,5.05,5.05,4.91,4.9172,9040,0
+LGL.US,D,20230831,000000,4.91,5.2,4.9,5,12975,0
+LGL.US,D,20230901,000000,5.0699,5.07,4.92,4.92,5492,0
+LGL.US,D,20230905,000000,4.91,4.99,4.91,4.91,5283,0
+LGL.US,D,20230906,000000,4.91,4.98,4.91,4.957,1906,0
+LGL.US,D,20230907,000000,5,5,4.76,4.81,7017,0
+LGL.US,D,20230908,000000,4.89,4.89,4.76,4.78,11701,0
+LGL.US,D,20230911,000000,4.7602,4.8881,4.74,4.83,3109,0
+LGL.US,D,20230912,000000,4.795,4.795,4.71,4.71,3405,0
+LGL.US,D,20230913,000000,4.71,4.7399,4.67,4.67,9456,0
+LGL.US,D,20230914,000000,4.67,4.7,4.67,4.7,7654,0
+LGL.US,D,20230915,000000,4.6924,4.8,4.63,4.8,16969,0
+LGL.US,D,20230918,000000,4.75,4.75,4.6401,4.66,1629,0
+LGL.US,D,20230919,000000,4.69,4.75,4.69,4.75,4355,0
+LGL.US,D,20230920,000000,4.72,4.765,4.72,4.72,907,0
+LGL.US,D,20230921,000000,4.77,4.77,4.71,4.7181,5812,0
+LGL.US,D,20230922,000000,4.7,4.7,4.67,4.67,7911,0
+LGL.US,D,20230925,000000,4.67,4.67,4.58,4.58,4371,0
+LGL.US,D,20230926,000000,4.56,4.605,4.43,4.49,32642,0
+LGL.US,D,20230927,000000,4.4,4.42,4.3371,4.34,8029,0
+LGL.US,D,20230928,000000,4.33,4.4,4.33,4.36,1476,0
+LGL.US,D,20230929,000000,4.3635,4.365,4.29,4.29,13680,0
+LGL.US,D,20231002,000000,4.25,4.33,4.2,4.32,11039,0
+LGL.US,D,20231003,000000,4.285,4.36,4.25,4.35,4695,0
+LGL.US,D,20231004,000000,4.35,4.435,4.3,4.35,5701,0
+LGL.US,D,20231005,000000,4.44,4.5,4.4,4.4,6103,0
+LGL.US,D,20231006,000000,4.34,4.5499,4.34,4.445,11817,0
+LGL.US,D,20231009,000000,4.33,4.47,4.33,4.47,880,0
+LGL.US,D,20231010,000000,4.6,4.76,4.46,4.46,5131,0
+LGL.US,D,20231011,000000,4.5001,4.6045,4.5,4.52,3409,0
+LGL.US,D,20231012,000000,4.35,4.63,4.35,4.63,3391,0
+LGL.US,D,20231013,000000,4.48,4.635,4.48,4.635,1316,0
+LGL.US,D,20231016,000000,4.59,4.67,4.5,4.5,3294,0
+LGL.US,D,20231017,000000,4.5,4.5901,4.5,4.53,4501,0
+LGL.US,D,20231018,000000,4.66,4.66,4.57,4.65,1679,0
+LGL.US,D,20231019,000000,4.6,4.625,4.51,4.57,6168,0
+LGL.US,D,20231020,000000,4.57,4.58,4.55,4.58,6312,0
+LGL.US,D,20231023,000000,4.58,4.6747,4.56,4.61,1757,0
+LGL.US,D,20231024,000000,4.57,4.58,4.55,4.5797,4831,0
+LGL.US,D,20231025,000000,4.62,4.69,4.55,4.5901,14013,0
+LGL.US,D,20231026,000000,4.6012,4.61,4.59,4.61,799,0
+LGL.US,D,20231027,000000,4.57,4.66,4.56,4.58,1573,0
+LGL.US,D,20231030,000000,4.58,4.58,4.575,4.575,1209,0
+LGL.US,D,20231031,000000,4.55,4.6,4.55,4.55,2070,0
+LGL.US,D,20231101,000000,4.56,4.56,4.51,4.54,717,0
+LGL.US,D,20231102,000000,4.52,4.55,4.51,4.55,4292,0
+LGL.US,D,20231103,000000,4.56,4.57,4.51,4.51,3123,0
+LGL.US,D,20231106,000000,4.5485,4.55,4.51,4.52,1843,0
+LGL.US,D,20231107,000000,4.52,4.52,4.5,4.51,12142,0
+LGL.US,D,20231108,000000,4.55,4.63,4.55,4.63,756,0
+LGL.US,D,20231109,000000,4.57,4.57,4.495,4.495,5507,0
+LGL.US,D,20231110,000000,4.51,4.55,4.49,4.55,5916,0
+LGL.US,D,20231113,000000,4.6732,4.6732,4.58,4.58,4973,0
+LGL.US,D,20231114,000000,4.42,4.56,4.42,4.5,9225,0
+LGL.US,D,20231115,000000,4.5,4.7,4.5,4.63,9410,0
+LGL.US,D,20231116,000000,4.66,4.78,4.65,4.78,18795,0
+LGL.US,D,20231117,000000,4.76,4.82,4.75,4.78,6975,0
+LGL.US,D,20231120,000000,4.79,4.8299,4.76,4.82,6592,0
+LGL.US,D,20231121,000000,4.76,4.83,4.74,4.83,7947,0
+LGL.US,D,20231122,000000,4.8,4.98,4.8,4.875,1498,0
+LGL.US,D,20231124,000000,4.78,4.94,4.78,4.86,3755,0
+LGL.US,D,20231127,000000,4.87,4.95,4.79,4.8,8167,0
+LGL.US,D,20231128,000000,4.82,4.94,4.77,4.93,10702,0
+LGL.US,D,20231129,000000,4.91,4.91,4.84,4.84,3402,0
+LGL.US,D,20231130,000000,4.82,4.88,4.82,4.88,12561,0
+LGL.US,D,20231201,000000,4.94,4.9999,4.94,4.94,15621,0
+LGL.US,D,20231204,000000,5,5.63,4.9999,5.47,34459,0
+LGL.US,D,20231205,000000,5.32,5.55,5.32,5.4992,2638,0
+LGL.US,D,20231206,000000,5.49,5.5,5.3401,5.37,7643,0
+LGL.US,D,20231207,000000,5.34,5.4,5.2716,5.28,8951,0
+LGL.US,D,20231208,000000,5.25,5.391,5.2,5.215,9463,0
+LGL.US,D,20231211,000000,5.2,5.27,5.2,5.2667,1113,0
+LGL.US,D,20231212,000000,5.31,5.31,5.16,5.16,3336,0
+LGL.US,D,20231213,000000,5.3,5.3,5.17,5.17,2855,0
+LGL.US,D,20231214,000000,5.1938,5.31,5.1938,5.2,7268,0
+LGL.US,D,20231215,000000,5.201,5.201,5.0401,5.07,2566,0
+LGL.US,D,20231218,000000,5.05,5.085,5.02,5.02,3801,0
+LGL.US,D,20231219,000000,5.02,5.86,5.01,5.4,49773,0
+LGL.US,D,20231220,000000,5.53,5.55,5.2557,5.31,4876,0
+LGL.US,D,20231221,000000,5.31,6.1383,5.31,6,76898,0
+LGL.US,D,20231222,000000,6.08,6.08,5.9273,5.94,33574,0
+LGL.US,D,20231226,000000,5.79,6.17,5.79,6.06,40932,0
+LGL.US,D,20231227,000000,6.0469,6.14,5.77,6.14,52888,0
+LGL.US,D,20231228,000000,6.14,6.25,5.92,6.06,13755,0
+LGL.US,D,20231229,000000,6.19,6.19,6.0375,6.14,1660,0
+LGL.US,D,20240102,000000,6.09,6.09,5.87,6,14437,0
+LGL.US,D,20240103,000000,5.87,6.08,5.87,6.041,8635,0
+LGL.US,D,20240104,000000,6.08,6.08,6,6,13486,0
+LGL.US,D,20240105,000000,6,6.0752,6,6.05,26546,0
+LGL.US,D,20240108,000000,6.08,6.14,6.0172,6.0172,4785,0
+LGL.US,D,20240109,000000,6.02,6.13,6,6.079,7653,0
+LGL.US,D,20240110,000000,6.08,6.1,6,6.1,22338,0
+LGL.US,D,20240111,000000,6.02,6.135,5.84,6.135,35833,0
+LGL.US,D,20240112,000000,6.15,6.2,6.0327,6.085,3914,0
+LGL.US,D,20240116,000000,6.07,6.1899,6.07,6.1899,1584,0
+LGL.US,D,20240117,000000,6.17,6.17,5.96,5.99,8102,0
+LGL.US,D,20240118,000000,5.98,6.07,5.98,6.07,1259,0
+LGL.US,D,20240119,000000,6.06,6.06,5.96,6.05,1844,0
+LGL.US,D,20240122,000000,6.09,6.09,5.99,5.99,1170,0
+LGL.US,D,20240123,000000,6,6.04,5.96,5.96,2211,0
+LGL.US,D,20240124,000000,6.0358,6.065,5.98,5.98,20081,0
+LGL.US,D,20240125,000000,6.0857,6.1205,6.01,6.01,1027,0
+LGL.US,D,20240126,000000,6.06,6.54,5.96,6.45,16333,0
+LGL.US,D,20240129,000000,6.45,6.5,6.37,6.41,5736,0
+LGL.US,D,20240130,000000,6.428,6.56,6.2515,6.3,7747,0
+LGL.US,D,20240131,000000,6.21,6.45,6.21,6.3,6434,0
+LGL.US,D,20240201,000000,6.3,6.4307,6.1401,6.35,30228,0
+LGL.US,D,20240202,000000,6.3371,6.42,6.12,6.16,9256,0
+LGL.US,D,20240205,000000,6.2,6.2,6.01,6.07,1351,0
+LGL.US,D,20240206,000000,6.03,6.37,6.03,6.37,3244,0
+LGL.US,D,20240207,000000,6.425,6.66,6.2001,6.39,23296,0
+LGL.US,D,20240208,000000,6.1,6.44,6.1,6.44,1880,0
+LGL.US,D,20240209,000000,6.1,6.3781,6.1,6.35,3150,0
+LGL.US,D,20240212,000000,6.25,6.25,6.0287,6.1,3951,0
+LGL.US,D,20240213,000000,6.02,6.1693,6.02,6.135,6016,0
+LGL.US,D,20240214,000000,6.27,6.28,6.12,6.28,489,0
+LGL.US,D,20240215,000000,6.06,6.06,6.06,6.06,125,0
+LGL.US,D,20240216,000000,5.96,6.01,5.96,5.998,1490,0
+LGL.US,D,20240220,000000,5.96,6.2001,5.26,6.2001,47591,0
+LGL.US,D,20240221,000000,6.26,6.41,6.2287,6.2287,2119,0
+LGL.US,D,20240222,000000,6.2,6.61,5.9365,6.44,12794,0
+LGL.US,D,20240223,000000,6.4501,6.52,6.1292,6.41,7950,0
+LGL.US,D,20240226,000000,6.33,6.53,6.33,6.43,2319,0
+LGL.US,D,20240227,000000,6.37,6.74,6.2,6.2102,3678,0
+LGL.US,D,20240228,000000,6.0395,6.58,6.0395,6.58,4470,0
+LGL.US,D,20240229,000000,6.76,6.76,6.39,6.56,2110,0
+LGL.US,D,20240301,000000,6.42,6.59,6.27,6.27,2503,0
+LGL.US,D,20240304,000000,6.3,6.5,6.275,6.415,3961,0
+LGL.US,D,20240305,000000,6.48,6.48,5.81,5.83,5617,0
+LGL.US,D,20240306,000000,5.8,6.31,5.75,6.31,11643,0
+LGL.US,D,20240307,000000,6.2,6.33,5.81,6.2,11449,0
+LGL.US,D,20240308,000000,6.15,6.4,6.15,6.25,1502,0
+LGL.US,D,20240311,000000,6.34,6.37,6.06,6.06,974,0
+LGL.US,D,20240312,000000,6.05,6.3899,5.94,5.94,2024,0
+LGL.US,D,20240313,000000,5.95,6.26,5.95,6.26,3537,0
+LGL.US,D,20240314,000000,6.1,6.31,5.97,6.31,2449,0
+LGL.US,D,20240315,000000,6.2205,6.34,6.2205,6.34,2038,0
+LGL.US,D,20240318,000000,6.2,6.2,6.08,6.08,1223,0
+LGL.US,D,20240319,000000,6.08,6.25,6.08,6.15,1644,0
+LGL.US,D,20240321,000000,6,6.28,6,6.28,701,0
+LGL.US,D,20240322,000000,6.25,6.29,6.25,6.28,788,0
+LGL.US,D,20240325,000000,6.175,6.35,6.175,6.35,6473,0
+LGL.US,D,20240326,000000,6.22,6.35,6.22,6.25,2736,0
+LGL.US,D,20240327,000000,6.25,6.35,6.2,6.35,2710,0
+LGL.US,D,20240328,000000,6.35,6.68,6.35,6.35,6680,0
+LGL.US,D,20240401,000000,6.55,6.55,6.5,6.5,1324,0
+LGL.US,D,20240402,000000,6.2,6.375,6.2,6.27,2360,0
+LGL.US,D,20240403,000000,6.25,6.25,5.65,5.82,27229,0
+LGL.US,D,20240404,000000,5.675,5.8,5.51,5.8,17779,0
+LGL.US,D,20240405,000000,5.5,5.99,5.5,5.99,455,0
+LGL.US,D,20240408,000000,5.8,5.8,5.66,5.66,962,0
+LGL.US,D,20240409,000000,5.48,5.7647,5.48,5.7,15150,0
+LGL.US,D,20240410,000000,5.65,5.7,5.61,5.7,904,0
+LGL.US,D,20240411,000000,5.5117,5.8,5.5117,5.65,4291,0
+LGL.US,D,20240412,000000,5.61,5.7216,5.4973,5.66,3716,0
+LGL.US,D,20240415,000000,5.4,5.66,5.4,5.4101,6256,0
+LGL.US,D,20240416,000000,5.4,5.7203,5.3838,5.45,1529,0
+LGL.US,D,20240417,000000,5.35,5.5,5.35,5.41,2266,0
+LGL.US,D,20240418,000000,5.35,5.63,5.12,5.63,5607,0
+LGL.US,D,20240419,000000,5.63,5.795,5.63,5.77,2811,0
+LGL.US,D,20240422,000000,5.64,5.64,5.4412,5.6,1350,0
+LGL.US,D,20240423,000000,5.6841,5.9,5.6841,5.85,2169,0
+LGL.US,D,20240424,000000,5.9,5.985,5.64,5.7,5059,0
+LGL.US,D,20240425,000000,5.8,6,5.8,6,373,0
+LGL.US,D,20240426,000000,5.9551,5.9551,5.68,5.835,1548,0
+LGL.US,D,20240429,000000,5.61,5.75,5.6,5.61,1864,0
+LGL.US,D,20240430,000000,5.84,5.84,5.7,5.7,1026,0
+LGL.US,D,20240502,000000,5.97,5.98,5.3,5.5,11489,0
+LGL.US,D,20240503,000000,5.56,5.56,5.34,5.34,1452,0
+LGL.US,D,20240506,000000,5.485,5.485,5.31,5.31,1474,0
+LGL.US,D,20240507,000000,5.2,5.45,5.18,5.23,2856,0
+LGL.US,D,20240508,000000,5.15,5.4819,5.1,5.24,8051,0
+LGL.US,D,20240509,000000,5.5,5.5,4.9,5.05,15596,0
+LGL.US,D,20240510,000000,4.92,5.43,4.86,5.43,13212,0
+LGL.US,D,20240513,000000,5.42,5.42,5.08,5.08,2111,0
+LGL.US,D,20240514,000000,5.18,5.18,5.18,5.18,1125,0
+LGL.US,D,20240515,000000,5.245,5.31,5.245,5.31,1241,0
+LGL.US,D,20240516,000000,5.1,5.3248,5.1,5.3248,1966,0
+LGL.US,D,20240517,000000,5.3291,5.3952,5.27,5.27,2795,0
+LGL.US,D,20240520,000000,5.27,5.4,5.27,5.4,1168,0
+LGL.US,D,20240521,000000,5.27,5.4,5.27,5.33,725,0
+LGL.US,D,20240522,000000,5.2954,5.305,5.27,5.27,1953,0
+LGL.US,D,20240523,000000,5.33,5.33,5.15,5.15,1389,0
+LGL.US,D,20240524,000000,5.265,5.265,5.175,5.191,7194,0
+LGL.US,D,20240528,000000,5.1899,5.19,5.1337,5.1337,5140,0
+LGL.US,D,20240529,000000,5.11,5.11,5.11,5.11,696,0
+LGL.US,D,20240530,000000,5.175,5.19,5.07,5.07,4099,0
+LGL.US,D,20240531,000000,5.01,5.18,5.01,5.06,7405,0
+LGL.US,D,20240603,000000,5.18,5.18,5.18,5.18,470,0
+LGL.US,D,20240604,000000,5.1,5.1779,5.0697,5.1,3352,0
+LGL.US,D,20240605,000000,5.1,5.18,5.06,5.09,3058,0
+LGL.US,D,20240606,000000,5.1,5.1716,5.06,5.1201,2860,0
+LGL.US,D,20240607,000000,5.18,5.33,5.08,5.08,3617,0
+LGL.US,D,20240610,000000,5.09,5.09,5.08,5.08,834,0
+LGL.US,D,20240611,000000,5.17,5.17,5.06,5.11,1361,0
+LGL.US,D,20240612,000000,5.06,5.305,5.06,5.305,1396,0
+LGL.US,D,20240613,000000,5.07,5.19,5.07,5.19,716,0
+LGL.US,D,20240614,000000,5.2,5.2,5.2,5.2,780,0
+LGL.US,D,20240617,000000,5.06,5.2385,5.06,5.07,5842,0
+LGL.US,D,20240618,000000,5.07,5.33,5.07,5.1001,5629,0
+LGL.US,D,20240620,000000,5.1,5.315,5.08,5.1758,8388,0
+LGL.US,D,20240621,000000,5.06,5.5,5.06,5.5,8293,0
+LGL.US,D,20240624,000000,5.17,5.17,5.07,5.07,696,0
+LGL.US,D,20240625,000000,5.0801,5.15,5.0801,5.15,3165,0
+LGL.US,D,20240626,000000,5.15,5.15,5.15,5.15,819,0
+LGL.US,D,20240627,000000,5.15,5.35,5.15,5.35,672,0
+LGL.US,D,20240628,000000,5.36,5.38,4.91,5.37,18810,0
+LGL.US,D,20240701,000000,5.5,5.5,5.11,5.11,2078,0
+LGL.US,D,20240702,000000,5.15,5.5001,5.15,5.35,13511,0
+LGL.US,D,20240705,000000,5.355,5.62,5.25,5.5,3353,0
+LGL.US,D,20240708,000000,5.43,5.45,5.26,5.26,3384,0
+LGL.US,D,20240709,000000,5.27,5.5925,5.27,5.435,7838,0
+LGL.US,D,20240710,000000,5.27,5.6299,5.1501,5.31,11137,0
+LGL.US,D,20240711,000000,5.27,5.66,5.25,5.31,14167,0
+LGL.US,D,20240712,000000,5.27,5.51,5.27,5.51,2353,0
+LGL.US,D,20240715,000000,5.35,5.752,5.32,5.75,11697,0
+LGL.US,D,20240716,000000,5.56,5.56,5.56,5.56,502,0
+LGL.US,D,20240717,000000,5.7,5.7,5.5,5.7,6821,0
+LGL.US,D,20240718,000000,5.6,5.6,5.5,5.5,569,0
+LGL.US,D,20240719,000000,5.5,5.6,5.5,5.5,2975,0
+LGL.US,D,20240722,000000,5.7,5.7,5.69,5.69,544,0
+LGL.US,D,20240723,000000,5.69,5.69,5.69,5.69,1187,0
+LGL.US,D,20240724,000000,5.7,5.7,5.5642,5.5642,436,0
+LGL.US,D,20240729,000000,5.69,5.69,5.525,5.525,5478,0
+LGL.US,D,20240730,000000,5.4,5.42,5.35,5.4,8230,0
+LGL.US,D,20240731,000000,5.5108,5.63,5.44,5.63,3057,0
+LGL.US,D,20240801,000000,5.87,5.87,5.4,5.508,5500,0
+LGL.US,D,20240802,000000,5.5,5.605,5.5,5.5,1357,0
+LGL.US,D,20240805,000000,5.4,5.65,5.0288,5.55,42496,0
+LGL.US,D,20240806,000000,5.5967,5.725,5.18,5.18,9827,0
+LGL.US,D,20240807,000000,5.212,5.3773,5.212,5.3773,795,0
+LGL.US,D,20240808,000000,5.1499,5.57,5.1499,5.57,7128,0
+LGL.US,D,20240809,000000,5.4,5.56,5.4,5.56,327,0
+LGL.US,D,20240812,000000,5.7001,5.74,5.45,5.74,4280,0
+LGL.US,D,20240813,000000,5.75,5.75,5.26,5.26,16049,0
+LGL.US,D,20240814,000000,5.75,5.75,5.57,5.57,2466,0
+LGL.US,D,20240815,000000,5.89,5.89,5.75,5.8,6412,0
+LGL.US,D,20240816,000000,5.8,5.948,5.6,5.79,6087,0
+LGL.US,D,20240819,000000,5.65,5.95,5.6372,5.71,11055,0
+LGL.US,D,20240820,000000,5.63,5.6842,5.51,5.51,1202,0
+LGL.US,D,20240821,000000,5.64,5.65,5.6,5.6,2325,0
+LGL.US,D,20240822,000000,5.75,5.79,5.5,5.79,1627,0
+LGL.US,D,20240823,000000,5.79,5.8,5.695,5.695,3080,0
+LGL.US,D,20240826,000000,5.75,5.75,5.53,5.655,2011,0
+LGL.US,D,20240828,000000,5.56,5.605,5.56,5.5689,1997,0
+LGL.US,D,20240829,000000,5.65,5.8538,5.6,5.845,9272,0
+LGL.US,D,20240830,000000,5.96,5.98,5.7806,5.96,1009,0
+LGL.US,D,20240903,000000,5.96,6,5.9,5.9384,2943,0
+LGL.US,D,20240904,000000,5.96,5.9899,5.9,5.9899,4604,0
+LGL.US,D,20240905,000000,5.985,6.0376,5.78,6.0376,1754,0
+LGL.US,D,20240906,000000,5.965,6.16,5.8702,6.03,13108,0
+LGL.US,D,20240909,000000,5.815,5.815,5.815,5.815,620,0
+LGL.US,D,20240911,000000,5.65,6,5.64,5.905,8538,0
+LGL.US,D,20240912,000000,6.11,6.16,6.0309,6.06,3821,0
+LGL.US,D,20240913,000000,5.89,6.18,5.7462,5.86,5943,0
+LGL.US,D,20240916,000000,5.89,6.1137,5.84,6.1137,6780,0
+LGL.US,D,20240917,000000,6.05,6.2,6.0204,6.05,6762,0
+LGL.US,D,20240918,000000,5.9,6.21,5.85,5.85,3039,0
+LGL.US,D,20240919,000000,6.0499,6.05,5.83,5.83,2452,0
+LGL.US,D,20240920,000000,5.83,6.45,5.83,6.45,5951,0
+LGL.US,D,20240923,000000,6.14,6.22,5.98,6,1104,0
+LGL.US,D,20240924,000000,6.03,6.28,5.8421,6.01,6444,0
+LGL.US,D,20240925,000000,5.88,5.88,5.3901,5.3977,19436,0
+LGL.US,D,20240926,000000,5.5,6.09,5.425,5.76,15272,0
+LGL.US,D,20240927,000000,5.76,6.04,5.76,6.04,3073,0
+LGL.US,D,20240930,000000,5.9744,6.13,5.84,6.13,3052,0
+LGL.US,D,20241001,000000,5.86,5.86,5.86,5.86,278,0
+LGL.US,D,20241002,000000,5.86,6.25,5.8,6.25,3286,0
+LGL.US,D,20241003,000000,6.1245,6.1245,6.05,6.0501,1584,0
+LGL.US,D,20241004,000000,6.05,6.125,5.88,6.125,1602,0
+LGL.US,D,20241007,000000,6.05,6.05,6.05,6.05,726,0
+LGL.US,D,20241008,000000,5.86,6.25,5.86,6.125,7274,0
+LGL.US,D,20241009,000000,6,6.1637,5.7301,5.93,14455,0
+LGL.US,D,20241010,000000,5.74,5.93,5.6,5.81,2036,0
+LGL.US,D,20241011,000000,5.61,6.19,5.5,5.95,12409,0
+LGL.US,D,20241014,000000,5.77,6.0001,5.76,5.76,1580,0
+LGL.US,D,20241015,000000,5.7,5.96,5.7,5.72,1493,0
+LGL.US,D,20241016,000000,5.81,5.92,5.77,5.92,1406,0
+LGL.US,D,20241017,000000,5.97,6.24,5.97,6.24,6209,0
+LGL.US,D,20241018,000000,6.04,6.145,5.95,5.98,2291,0
+LGL.US,D,20241021,000000,6.18,6.18,5.96,5.96,5324,0
+LGL.US,D,20241022,000000,5.9601,6.0648,5.95,5.96,4884,0
+LGL.US,D,20241025,000000,5.77,5.96,5.77,5.8,2329,0
+LGL.US,D,20241028,000000,5.8,5.98,5.8,5.98,1522,0
+LGL.US,D,20241029,000000,6.0652,6.0652,5.8,5.8,1107,0
+LGL.US,D,20241030,000000,5.9999,6.13,5.8,5.8,12713,0
+LGL.US,D,20241031,000000,5.9,6.14,5.81,6.11,7724,0
+LGL.US,D,20241101,000000,5.89,6.15,5.87,5.9805,5088,0
+LGL.US,D,20241104,000000,6.01,6.25,5.89,5.9,14416,0
+LGL.US,D,20241105,000000,5.95,6.19,5.82,5.91,13961,0
+LGL.US,D,20241106,000000,6.09,6.2117,5.97,5.97,3618,0
+LGL.US,D,20241107,000000,6.15,6.15,5.85,5.85,4586,0
+LGL.US,D,20241108,000000,6.07,6.1,6.015,6.015,6275,0
+LGL.US,D,20241111,000000,6.1,6.1,5.8501,5.88,1746,0
+LGL.US,D,20241112,000000,6.13,6.15,5.87,5.87,4039,0
+LGL.US,D,20241113,000000,5.86,5.9175,5.85,5.9175,1027,0
+LGL.US,D,20241114,000000,6,6.2275,5.98,6.08,7954,0
+LGL.US,D,20241115,000000,6,6.28,6,6.27,4968,0
+LGL.US,D,20241118,000000,6.05,6.25,6.05,6.21,3464,0
+LGL.US,D,20241119,000000,6.2,6.25,6.02,6.03,7717,0
+LGL.US,D,20241120,000000,6.2,6.2,6.04,6.0441,720,0
+LGL.US,D,20241121,000000,6.0452,6.15,6.03,6.15,3947,0
+LGL.US,D,20241122,000000,6,6.0756,6,6,758,0
+LGL.US,D,20241125,000000,6,6.075,6,6,1782,0
+LGL.US,D,20241126,000000,6,6,6,6,528,0
+LGL.US,D,20241127,000000,6,6,5.85,5.85,3639,0
+LGL.US,D,20241129,000000,5.8175,6.1,5.6,5.8,9165,0
+LGL.US,D,20241202,000000,5.95,6.15,5.72,6.12,6140,0
+LGL.US,D,20241203,000000,5.9,5.9238,5.9,5.9238,464,0
+LGL.US,D,20241204,000000,5.8917,5.8917,5.89,5.89,1020,0
+LGL.US,D,20241205,000000,5.995,5.995,5.87,5.87,554,0
+LGL.US,D,20241206,000000,5.97,5.97,5.935,5.935,970,0
+LGL.US,D,20241209,000000,6.0034,6.19,6.0034,6.19,764,0
+LGL.US,D,20241210,000000,6.08,6.08,5.94,5.94,754,0
+LGL.US,D,20241211,000000,5.94,5.978,5.9,5.9,1184,0
+LGL.US,D,20241212,000000,5.88,6.015,5.88,5.9501,2186,0
+LGL.US,D,20241213,000000,5.9,6.16,5.9,6.16,2788,0
+LGL.US,D,20241217,000000,5.95,5.95,5.88,5.9367,1004,0
+LGL.US,D,20241218,000000,5.93,5.93,5.88,5.88,1708,0
+LGL.US,D,20241219,000000,5.88,5.96,5.88,5.9073,2981,0
+LGL.US,D,20241220,000000,5.89,6.2704,5.88,6.18,8775,0
+LGL.US,D,20241223,000000,5.95,5.95,5.9305,5.95,1245,0
+LGL.US,D,20241226,000000,6.05,6.45,5.89,5.89,24170,0
+LGL.US,D,20241227,000000,6.0086,6.25,5.75,5.755,9079,0
+LGL.US,D,20241230,000000,5.997,6.2142,5.875,5.97,12205,0
+LGL.US,D,20241231,000000,5.98,5.98,5.97,5.97,1119,0
+LGL.US,D,20250102,000000,6.2,6.25,6.05,6.1664,7744,0
+LGL.US,D,20250103,000000,6.06,6.2487,6,6.15,6617,0
+LGL.US,D,20250106,000000,6.15,6.26,6.05,6.12,7026,0
+LGL.US,D,20250107,000000,6.18,6.24,6.0702,6.234,17585,0
+LGL.US,D,20250108,000000,6.05,6.35,6.05,6.35,19044,0
+LGL.US,D,20250110,000000,6.35,6.8,6.25,6.78,29004,0
+LGL.US,D,20250113,000000,6.7288,6.75,6.61,6.67,8024,0
+LGL.US,D,20250114,000000,6.68,6.68,6.45,6.45,5041,0
+LGL.US,D,20250115,000000,6.4,6.64,6.15,6.62,4974,0
+LGL.US,D,20250116,000000,6.66,6.68,6.45,6.63,7514,0
+LGL.US,D,20250117,000000,6.45,6.56,6.45,6.55,5504,0
+LGL.US,D,20250121,000000,6.53,6.79,6.5,6.65,10419,0
+LGL.US,D,20250122,000000,6.5138,6.85,6.5138,6.62,4105,0
+LGL.US,D,20250123,000000,6.47,6.99,6.3,6.99,6451,0
+LGL.US,D,20250124,000000,6.9,6.96,6.822,6.96,2358,0
+LGL.US,D,20250127,000000,6.9,6.98,6.71,6.71,3661,0
+LGL.US,D,20250128,000000,6.72,6.95,6.72,6.83,3201,0
+LGL.US,D,20250129,000000,6.7971,6.7971,6.46,6.7971,1978,0
+LGL.US,D,20250131,000000,6.25,6.7,6.25,6.6,3758,0
+LGL.US,D,20250203,000000,6.59,6.89,6.55,6.65,5329,0
+LGL.US,D,20250204,000000,6.4001,6.775,6.4001,6.775,1055,0
+LGL.US,D,20250205,000000,6.8,6.98,6.5638,6.89,3172,0
+LGL.US,D,20250206,000000,6.85,6.8501,6.6522,6.76,3990,0
+LGL.US,D,20250207,000000,6.62,6.62,6.62,6.62,909,0
+LGL.US,D,20250210,000000,6.61,6.9,6.6,6.9,5354,0
+LGL.US,D,20250211,000000,6.93,7,6.68,6.723,8216,0
+LGL.US,D,20250212,000000,6.5,6.75,6.5,6.5,2120,0
+LGL.US,D,20250213,000000,6.702,6.89,6.702,6.89,770,0
+LGL.US,D,20250214,000000,6.6201,6.67,6.6201,6.67,1177,0
+LGL.US,D,20250218,000000,7.0143,7.0143,6.52,6.75,2367,0
+LGL.US,D,20250219,000000,6.8025,6.9,6.8025,6.9,637,0
+LGL.US,D,20250220,000000,6.66,6.66,6.66,6.66,163,0
+LGL.US,D,20250221,000000,6.54,6.8661,6.5,6.8661,8172,0
+LGL.US,D,20250224,000000,6.62,6.7186,6.54,6.54,854,0
+LGL.US,D,20250225,000000,6.52,6.75,6.29,6.44,7397,0
+LGL.US,D,20250226,000000,6.84,6.84,6.26,6.84,21823,0
+LGL.US,D,20250227,000000,6.68,6.68,6.59,6.59,482,0
+LGL.US,D,20250228,000000,6.34,6.85,6.34,6.85,1982,0
+LGL.US,D,20250303,000000,6.75,6.75,6.59,6.59,821,0
+LGL.US,D,20250304,000000,6.595,6.595,6.33,6.33,2415,0
+LGL.US,D,20250305,000000,6.2564,6.5,6.2564,6.37,925,0
+LGL.US,D,20250306,000000,6.47,6.77,6.47,6.77,559,0
+LGL.US,D,20250307,000000,6.51,6.51,6.51,6.51,346,0
+LGL.US,D,20250310,000000,6.31,6.455,6.01,6.01,2821,0
+LGL.US,D,20250311,000000,5.7649,6.3,5.76,5.83,5919,0
+LGL.US,D,20250312,000000,6.1866,6.23,5.905,6.23,2835,0
+LGL.US,D,20250313,000000,6.1,6.35,5.98,5.98,3027,0
+LGL.US,D,20250314,000000,5.8,6.38,5.73,6.38,7681,0
+LGL.US,D,20250317,000000,6.36,6.601,6.2,6.6,12137,0
+LGL.US,D,20250318,000000,6.65,6.65,6.4,6.4,7960,0
+LGL.US,D,20250319,000000,6.3,6.7,6.3,6.4,3192,0
+LGL.US,D,20250320,000000,6.3,6.72,6.3,6.66,3475,0
+LGL.US,D,20250321,000000,6.682,7.28,6.27,7.28,12084,0
+LGL.US,D,20250324,000000,6.96,7.02,6.48,6.6,11894,0
+LGL.US,D,20250325,000000,7,7,6.5,6.5,5009,0
+LGL.US,D,20250326,000000,6.49,6.49,6.32,6.32,2151,0
+LGL.US,D,20250327,000000,6.46,6.78,6.17,6.78,8955,0
+LGL.US,D,20250328,000000,6.8,6.9,6.49,6.75,8993,0
+LGL.US,D,20250331,000000,6.6,6.9,6.4,6.53,4192,0
+LGL.US,D,20250401,000000,6.33,6.7,6.321,6.321,2702,0
+LGL.US,D,20250402,000000,6.7,7.12,6.58,6.93,12009,0
+LGL.US,D,20250403,000000,6.6934,6.89,6.62,6.89,3322,0
+LGL.US,D,20250404,000000,6.765,6.8739,6.62,6.7549,5000,0
+LGL.US,D,20250407,000000,6.5223,6.83,6.31,6.5,6999,0
+LGL.US,D,20250408,000000,6.8699,6.8699,6.36,6.36,7278,0
+LGL.US,D,20250409,000000,6.555,6.88,6.3468,6.6,10833,0
+LGL.US,D,20250410,000000,6.6562,6.75,6.5236,6.5236,3081,0
+LGL.US,D,20250411,000000,6.55,6.55,6.3,6.3,2076,0
+LGL.US,D,20250414,000000,6.495,6.69,6.31,6.32,2259,0
+LGL.US,D,20250415,000000,6.5427,6.7001,6.5427,6.6,2786,0
+LGL.US,D,20250416,000000,6.5159,6.65,6.4,6.65,1632,0
+LGL.US,D,20250417,000000,6.55,6.6211,6.55,6.6211,543,0
+LGL.US,D,20250421,000000,6.65,6.65,6.51,6.65,611,0
+LGL.US,D,20250422,000000,6.5143,6.5143,6.5,6.5,369,0
+LGL.US,D,20250423,000000,6.6432,6.7,6.55,6.55,8472,0
+LGL.US,D,20250424,000000,6.7428,6.75,6.6602,6.75,3357,0
+LGL.US,D,20250425,000000,6.75,6.75,6.7289,6.7289,848,0
+LGL.US,D,20250428,000000,6.75,7.04,6.75,6.98,14923,0
+LGL.US,D,20250429,000000,6.96,7.04,6.9599,6.9599,23047,0
+LGL.US,D,20250430,000000,6.96,6.96,6.85,6.85,2782,0
+LGL.US,D,20250501,000000,6.8644,7.0399,6.8644,6.945,2254,0
+LGL.US,D,20250502,000000,6.945,7.04,6.85,6.96,3062,0
+LGL.US,D,20250505,000000,6.96,7.08,6.95,7.08,6558,0
+LGL.US,D,20250506,000000,6.87,7.05,6.8663,6.8663,4967,0
+LGL.US,D,20250507,000000,6.85,6.9744,6.85,6.9744,1381,0
+LGL.US,D,20250508,000000,6.72,6.72,6.7199,6.72,1875,0
+LGL.US,D,20250509,000000,6.63,6.75,6.12,6.12,26977,0
+LGL.US,D,20250512,000000,6.1663,6.65,6.1663,6.6,4784,0
+LGL.US,D,20250513,000000,6.65,6.865,6.65,6.865,3934,0
+LGL.US,D,20250514,000000,6.4,6.4,6.4,6.4,724,0
+LGL.US,D,20250515,000000,6.2,6.97,6.2,6.89,4735,0
+LGL.US,D,20250516,000000,6.8812,6.8812,6.67,6.67,2728,0
+LGL.US,D,20250519,000000,6.5391,6.7999,6.49,6.7999,734,0
+LGL.US,D,20250520,000000,6.695,6.695,6.54,6.54,537,0
+LGL.US,D,20250521,000000,6.46,6.6,6.45,6.6,1977,0
+LGL.US,D,20250527,000000,6.48,6.74,6.45,6.74,1227,0
+LGL.US,D,20250530,000000,6.68,6.75,6.54,6.54,3353,0
+LGL.US,D,20250602,000000,6.6032,6.75,6.6,6.75,8536,0
+LGL.US,D,20250603,000000,6.74,6.75,6.675,6.74,4209,0
+LGL.US,D,20250604,000000,6.6,6.6,6.6,6.6,298,0
+LGL.US,D,20250605,000000,6.74,6.74,6.61,6.61,395,0
+LGL.US,D,20250606,000000,6.74,6.74,6.74,6.74,1682,0
+LGL.US,D,20250609,000000,6.75,6.89,6.6,6.6,1591,0
+LGL.US,D,20250610,000000,6.61,6.7,6.6,6.7,1015,0
+LGL.US,D,20250611,000000,6.6993,6.9,6.6,6.9,13701,0
+LGL.US,D,20250612,000000,6.68,6.8,6.6201,6.8,1132,0
+LGL.US,D,20250613,000000,6.95,6.99,6.8,6.8,2925,0
+LGL.US,D,20250616,000000,6.6,6.6,6.6,6.6,379,0
+LGL.US,D,20250617,000000,6.35,6.96,6.35,6.93,2175,0
+LGL.US,D,20250618,000000,6.95,7.285,6.72,6.96,21196,0
+LGL.US,D,20250620,000000,7.14,9.7395,6.33,6.6685,306809,0
+LGL.US,D,20250623,000000,6.2814,9.45,5.88,6.76,205301,0
+LGL.US,D,20250624,000000,7.1202,7.98,6.01,6.87,158311,0
+LGL.US,D,20250625,000000,7.11,7.25,6.639,7.15,5325,0
+LGL.US,D,20250626,000000,7.128,7.25,6.89,7.23,7986,0
+LGL.US,D,20250627,000000,7.25,7.475,6.73,7.23,35244,0
+LGL.US,D,20250630,000000,7.165,7.62,7,7.62,37171,0
+LGL.US,D,20250701,000000,7.3732,7.62,7.14,7.14,4512,0
+LGL.US,D,20250702,000000,7.388,7.5,6.9,7.15,16143,0
+LGL.US,D,20250703,000000,7.174,7.4,6.96,6.96,21817,0
+LGL.US,D,20250707,000000,6.96,7.78,6.89,7.39,69680,0
+LGL.US,D,20250708,000000,7.3,7.5574,7.2,7.22,19531,0
+LGL.US,D,20250709,000000,7.21,7.5901,7.1868,7.42,23695,0
+LGL.US,D,20250711,000000,7.26,7.66,7.26,7.61,14997,0
+LGL.US,D,20250714,000000,7.41,7.58,7.41,7.5354,833,0
+LGL.US,D,20250715,000000,7.68,7.68,7.68,7.68,745,0
+LGL.US,D,20250716,000000,7.79,7.79,7.61,7.73,7803,0
+LGL.US,D,20250717,000000,7.6226,7.7763,7.51,7.51,6269,0
+LGL.US,D,20250718,000000,7.73,7.73,7.53,7.53,782,0
+LGL.US,D,20250721,000000,7.52,7.76,7.52,7.76,6092,0
+LGL.US,D,20250722,000000,7.77,7.79,7.53,7.53,2357,0
+LGL.US,D,20250724,000000,7.54,7.77,7.53,7.53,2455,0
+LGL.US,D,20250725,000000,7.5,7.51,7.5,7.51,2455,0
+LGL.US,D,20250728,000000,7.43,7.5,7.43,7.46,974,0
+LGL.US,D,20250729,000000,7.705,7.705,7.4361,7.4361,1023,0
+LGL.US,D,20250730,000000,7.45,7.57,7.45,7.47,1348,0
+LGL.US,D,20250731,000000,7.45,7.475,7.24,7.2753,1810,0
+LGL.US,D,20250801,000000,7.06,7.23,6.96,6.96,9221,0
+LGL.US,D,20250804,000000,7.27,7.35,7.27,7.35,2161,0
+LGL.US,D,20250805,000000,7.1101,7.1101,7.1101,7.1101,672,0
+LGL.US,D,20250806,000000,7.1,7.1,7.1,7.1,1882,0
+LGL.US,D,20250807,000000,6.8717,7.09,6.8717,7.04,1668,0
+LGL.US,D,20250808,000000,7,7.1,6.89,7.1,5455,0
+LGL.US,D,20250811,000000,7.125,7.125,7.125,7.125,501,0
+LGL.US,D,20250812,000000,7.14,7.14,7.0545,7.1305,1918,0
+LGL.US,D,20250813,000000,7.15,7.15,7.035,7.035,3461,0
+LGL.US,D,20250814,000000,6.9201,6.9779,6.9201,6.9779,6437,0
+LGL.US,D,20250815,000000,6.945,6.945,6.945,6.945,859,0
+LGL.US,D,20250818,000000,6.901,6.9881,6.53,6.53,8957,0
+LGL.US,D,20250819,000000,6.6937,6.7623,6.58,6.58,3774,0
+LGL.US,D,20250820,000000,6.6864,6.6864,6.6864,6.6864,293,0
+LGL.US,D,20250821,000000,6.5,6.5,6.2701,6.41,3765,0
+LGL.US,D,20250822,000000,6.64,6.6599,6.4075,6.6,4931,0
+LGL.US,D,20250825,000000,6.6,6.725,6.6,6.6,1811,0
+LGL.US,D,20250826,000000,6.8052,6.8052,6.8052,6.8052,791,0
+LGL.US,D,20250827,000000,6.56,6.75,6.41,6.41,4056,0
+LGL.US,D,20250828,000000,6.46,6.5,6.3291,6.3291,8449,0
+LGL.US,D,20250829,000000,6.49,6.5,6.3978,6.49,7937,0
+LGL.US,D,20250902,000000,6.495,6.7221,6.495,6.67,2803,0
+LGL.US,D,20250903,000000,6.6873,6.7,6.63,6.63,1885,0
+LGL.US,D,20250904,000000,6.6369,6.6369,6.6369,6.6369,282,0
+LGL.US,D,20250905,000000,6.6029,6.61,6.6029,6.61,666,0
+LGL.US,D,20250908,000000,6.7847,6.7847,6.62,6.62,1061,0
+LGL.US,D,20250909,000000,6.735,6.735,6.515,6.611,9593,0
+LGL.US,D,20250910,000000,6.63,6.82,6.6,6.82,9004,0
+LGL.US,D,20250911,000000,6.63,6.7,6.5,6.5,5987,0
+LGL.US,D,20250912,000000,6.53,6.53,6.53,6.53,155,0
+LGL.US,D,20250916,000000,6.29,6.44,6.02,6.25,4665,0
+LGL.US,D,20250917,000000,6.2,6.4145,6.13,6.3,13093,0
+LGL.US,D,20250918,000000,6.53,6.78,6.5,6.55,15216,0
+LGL.US,D,20250919,000000,6.94,7.26,6.92,7.06,84220,0
+LGL.US,D,20250922,000000,6.8101,6.9724,6.57,6.7925,8752,0
+LGL.US,D,20250923,000000,6.75,6.825,6.63,6.69,4532,0
+LGL.US,D,20250924,000000,6.7,6.7,6.7,6.7,392,0
+LGL.US,D,20250925,000000,6.74,7,6.68,6.9718,9178,0
+LGL.US,D,20250926,000000,6.59,6.89,6.59,6.7,5855,0
+LGL.US,D,20250929,000000,6.7,6.918,6.6,6.61,6823,0
+LGL.US,D,20250930,000000,6.6818,6.6818,6.672,6.672,752,0
+LGL.US,D,20251001,000000,6.7906,6.7906,6.7499,6.75,1612,0
+LGL.US,D,20251002,000000,6.64,6.8,6.6,6.62,3629,0
+LGL.US,D,20251003,000000,6.55,6.6763,6.55,6.65,6434,0
+LGL.US,D,20251006,000000,6.52,6.573,6.4,6.5,6033,0
+LGL.US,D,20251007,000000,6.51,6.5999,6.25,6.4999,13239,0
+LGL.US,D,20251008,000000,6.5,6.6,6.3,6.53,12974,0
+LGL.US,D,20251009,000000,6.5,6.5,6.2901,6.36,2152,0
+LGL.US,D,20251010,000000,6.36,6.49,6.35,6.49,1806,0
+LGL.US,D,20251013,000000,6.25,6.52,6.25,6.31,2071,0
+LGL.US,D,20251014,000000,6.29,6.45,6.2,6.2,4541,0
+LGL.US,D,20251015,000000,6.3444,6.3444,6.27,6.34,3492,0
+LGL.US,D,20251016,000000,6.45,6.45,6.2529,6.35,1684,0
+LGL.US,D,20251017,000000,6.28,6.39,6.2001,6.201,4055,0
+LGL.US,D,20251020,000000,6.15,6.2633,6.15,6.2633,468,0
+LGL.US,D,20251021,000000,6.27,6.27,6.25,6.25,746,0
+LGL.US,D,20251022,000000,6.3892,6.3892,6.275,6.275,1093,0
+LGL.US,D,20251023,000000,6.3678,6.3678,6.3678,6.3678,233,0
+LGL.US,D,20251024,000000,6.3699,6.3699,6.23,6.27,2458,0
+LGL.US,D,20251027,000000,6.36,6.36,6.17,6.22,2394,0
+LGL.US,D,20251028,000000,6.175,6.2624,6.07,6.16,3153,0
+LGL.US,D,20251029,000000,6.238,6.238,6,6.238,752,0
+LGL.US,D,20251030,000000,6.06,6.22,6.01,6.22,4379,0
+LGL.US,D,20251031,000000,6.14,6.15,6.05,6.05,1728,0
+LGL.US,D,20251103,000000,6.2,6.21,5.95,6.21,4205,0
+LGL.US,D,20251104,000000,6.14,6.16,5.92,5.9426,9888,0
+LGL.US,D,20251105,000000,6.0342,6.1125,5.9,5.9,8717,0
+LGL.US,D,20251106,000000,5.75,6,5.67,5.85,4943,0
+LGL.US,D,20251107,000000,5.85,6.0263,5.85,5.865,2920,0
+LGL.US,D,20251110,000000,5.86,5.96,5.8,5.85,3229,0
+LGL.US,D,20251111,000000,5.66,5.9425,5.66,5.8,2791,0
+LGL.US,D,20251112,000000,5.9,6.05,5.79,5.85,6232,0
+LGL.US,D,20251113,000000,5.9499,6.22,5.9,6.201,15305,0
+LGL.US,D,20251114,000000,6.2,6.241,6.2,6.241,686,0
+LGL.US,D,20251117,000000,6.2,6.32,6.2,6.28,4468,0
+LGL.US,D,20251118,000000,6.25,6.3256,6.25,6.25,879,0
+LGL.US,D,20251119,000000,6.25,6.51,6.25,6.51,10084,0
+LGL.US,D,20251120,000000,6.45,6.5017,6.26,6.32,3226,0
+LGL.US,D,20251121,000000,6.3424,6.4,6.25,6.35,4421,0
+LGL.US,D,20251124,000000,6.386,6.386,6.08,6.08,30741,0
+LGL.US,D,20251125,000000,6.155,6.1844,5.8,5.8,20024,0
+LGL.US,D,20251126,000000,6.04,6.05,5.74,5.74,6752,0
+LGL.US,D,20251128,000000,5.7,5.94,5.45,5.8271,12444,0
+LGL.US,D,20251201,000000,6.05,6.05,5.72,5.72,16546,0
+LGL.US,D,20251202,000000,5.866,5.92,5.8,5.92,2169,0
+LGL.US,D,20251203,000000,5.9202,5.9888,5.81,5.89,6213,0
+LGL.US,D,20251204,000000,5.9287,5.9287,5.72,5.72,4435,0
+LGL.US,D,20251205,000000,5.73,5.92,5.72,5.82,3887,0
+LGL.US,D,20251208,000000,5.8,5.92,5.62,5.74,10666,0
+LGL.US,D,20251209,000000,5.8245,5.88,5.71,5.71,6069,0
+LGL.US,D,20251210,000000,5.71,5.965,5.71,5.89,6825,0
+LGL.US,D,20251211,000000,5.8912,5.99,5.869,5.95,1744,0
+LGL.US,D,20251212,000000,5.94,5.95,5.59,5.7404,22011,0
+LGL.US,D,20251215,000000,5.78,5.8899,5.69,5.69,6130,0
+LGL.US,D,20251216,000000,5.826,5.85,5.5,5.75,26920,0
+LGL.US,D,20251217,000000,5.75,6.021,5.75,5.95,8546,0
+LGL.US,D,20251218,000000,5.76,5.95,5.75,5.77,4704,0
+LGL.US,D,20251219,000000,5.75,5.8605,5.5928,5.65,9433,0
+LGL.US,D,20251222,000000,5.764,5.9,5.75,5.75,4694,0
+LGL.US,D,20251223,000000,5.85,5.9,5.7974,5.87,6528,0
+LGL.US,D,20251224,000000,5.68,5.77,5.67,5.77,2166,0
+LGL.US,D,20251226,000000,5.77,5.77,5.75,5.77,1359,0
+LGL.US,D,20251229,000000,5.651,5.9,5.651,5.76,11107,0
+LGL.US,D,20251230,000000,5.75,5.85,5.7,5.7117,5248,0
+LGL.US,D,20251231,000000,5.79,5.84,5.573,5.75,27514,0
+LGL.US,D,20260102,000000,5.68,5.84,5.6601,5.79,6985,0
+LGL.US,D,20260105,000000,5.75,5.8,5.7,5.7576,13668,0
+LGL.US,D,20260106,000000,5.75,5.85,5.7,5.78,15081,0
+LGL.US,D,20260107,000000,5.77,5.88,5.69,5.71,5141,0
+LGL.US,D,20260108,000000,5.736,5.8677,5.66,5.71,94178,0
+LGL.US,D,20260109,000000,5.8,5.81,5.73,5.75,11065,0
+LGL.US,D,20260112,000000,5.85,6.0781,5.8,6.0482,23822,0
+LGL.US,D,20260113,000000,6.0492,6.12,5.93,5.94,8196,0
+LGL.US,D,20260114,000000,5.85,6.0399,5.85,5.87,6409,0
+LGL.US,D,20260115,000000,5.82,6.36,5.8,6.36,30255,0
+LGL.US,D,20260116,000000,6.33,6.46,6.27,6.38,60600,0
+LGL.US,D,20260120,000000,6.31,6.5,6.31,6.49,19064,0
+LGL.US,D,20260121,000000,6.4999,6.95,6.4,6.75,35180,0
+LGL.US,D,20260122,000000,6.67,7.16,6.6665,6.9902,134998,0
+LGL.US,D,20260123,000000,6.99,7.06,6.97,7.05,26661,0
+LGL.US,D,20260126,000000,7.11,7.11,7.01,7.01,8359,0
+LGL.US,D,20260127,000000,7.04,7.18,7.04,7.18,20611,0
+LGL.US,D,20260128,000000,7.1609,7.2,7.09,7.2,14432,0
+LGL.US,D,20260129,000000,7.2,7.4399,7.2,7.33,3500,0
+LGL.US,D,20260130,000000,7.3304,7.3645,7.21,7.23,17070,0
+LGL.US,D,20260202,000000,7.2307,7.34,7.145,7.29,11856,0
+LGL.US,D,20260203,000000,7.1,7.195,7.04,7.195,2521,0
+LGL.US,D,20260204,000000,7.06,7.2,6.8,6.8,4225,0
+LGL.US,D,20260205,000000,6.68,6.8,6.6711,6.72,7919,0
+LGL.US,D,20260206,000000,6.8,6.96,6.54,6.82,5629,0
+LGL.US,D,20260209,000000,6.8301,6.9999,6.76,6.76,6610,0
+LGL.US,D,20260210,000000,7,7.26,6.77,7.08,8498,0
+LGL.US,D,20260211,000000,7.16,7.18,6.91,6.91,848,0
+LGL.US,D,20260212,000000,6.94,7.16,6.94,7.16,2730,0
+LGL.US,D,20260213,000000,7.065,7.255,7.065,7.25,5337,0
+LGL.US,D,20260217,000000,7.25,7.2502,6.99,6.99,12508,0
+LGL.US,D,20260218,000000,7,7.24,7,7.24,4829,0
diff --git a/daily/us/nysemkt stocks/lmnd-ws.us.txt b/daily/us/nysemkt stocks/lmnd-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75b9b55004309e2792eb2e59ee1a1384c9a3073e
--- /dev/null
+++ b/daily/us/nysemkt stocks/lmnd-ws.us.txt	
@@ -0,0 +1,644 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMND-WS.US,D,20230313,000000,0.0106,0.073,0.0106,0.073,7139,0
+LMND-WS.US,D,20230314,000000,0.07,0.07,0.03,0.07,552,0
+LMND-WS.US,D,20230315,000000,0.0306,0.0316,0.018,0.018,28259,0
+LMND-WS.US,D,20230316,000000,0.0271,0.0271,0.0225,0.0263,1881,0
+LMND-WS.US,D,20230317,000000,0.02,0.0263,0.0187,0.0263,5562,0
+LMND-WS.US,D,20230320,000000,0.0209,0.0209,0.0209,0.0209,4000,0
+LMND-WS.US,D,20230321,000000,0.016,0.016,0.016,0.016,8680,0
+LMND-WS.US,D,20230323,000000,0.02,0.0206,0.016,0.0172,18995,0
+LMND-WS.US,D,20230324,000000,0.0158,0.05,0.0155,0.0166,1448,0
+LMND-WS.US,D,20230327,000000,0.018,0.0262,0.0166,0.0262,2588,0
+LMND-WS.US,D,20230328,000000,0.0285,0.0498,0.0166,0.0498,3965,0
+LMND-WS.US,D,20230329,000000,0.02,0.0314,0.0171,0.0314,1305,0
+LMND-WS.US,D,20230330,000000,0.0314,0.0557,0.01685,0.0557,1005,0
+LMND-WS.US,D,20230331,000000,0.0497,0.0497,0.0178,0.0497,2869,0
+LMND-WS.US,D,20230403,000000,0.0244,0.0497,0.0244,0.0497,2701,0
+LMND-WS.US,D,20230404,000000,0.025,0.0727,0.025,0.0727,200,0
+LMND-WS.US,D,20230405,000000,0.0261,0.0394,0.0201,0.0394,106305,0
+LMND-WS.US,D,20230406,000000,0.04,0.0448,0.0201,0.0448,4352,0
+LMND-WS.US,D,20230410,000000,0.0495,0.0495,0.02,0.0388,334861,0
+LMND-WS.US,D,20230411,000000,0.0201,0.0378,0.02,0.0378,2707,0
+LMND-WS.US,D,20230412,000000,0.0378,0.0378,0.02,0.0329,1813,0
+LMND-WS.US,D,20230413,000000,0.029,0.050101,0.029,0.05,12349,0
+LMND-WS.US,D,20230414,000000,0.0291,0.03425,0.02,0.0323,33802,0
+LMND-WS.US,D,20230417,000000,0.032,0.0336,0.032,0.033,2436,0
+LMND-WS.US,D,20230419,000000,0.02,0.0498,0.017,0.0498,121977,0
+LMND-WS.US,D,20230420,000000,0.039,0.04,0.0116,0.0244,145613,0
+LMND-WS.US,D,20230421,000000,0.015,0.0248,0.0142,0.017,125933,0
+LMND-WS.US,D,20230424,000000,0.02,0.0397,0.02,0.0397,2076,0
+LMND-WS.US,D,20230425,000000,0.027,0.027,0.015,0.025,110544,0
+LMND-WS.US,D,20230501,000000,0.016,0.025,0.0147,0.0202,17574,0
+LMND-WS.US,D,20230502,000000,0.0187,0.0266,0.0148,0.0266,12518,0
+LMND-WS.US,D,20230503,000000,0.0269,0.0269,0.0159,0.0249,13759,0
+LMND-WS.US,D,20230504,000000,0.025,0.029,0.0161,0.0253,120583,0
+LMND-WS.US,D,20230508,000000,0.0182,0.0249,0.0175,0.0192,120502,0
+LMND-WS.US,D,20230509,000000,0.0197,0.0197,0.0167,0.0176,42124,0
+LMND-WS.US,D,20230510,000000,0.0293,0.0293,0.0293,0.0293,100,0
+LMND-WS.US,D,20230515,000000,0.0295,0.03,0.0295,0.03,1300,0
+LMND-WS.US,D,20230516,000000,0.025,0.0336,0.0167,0.0336,1362,0
+LMND-WS.US,D,20230517,000000,0.0169,0.0386,0.01685,0.0386,22632,0
+LMND-WS.US,D,20230518,000000,0.0335,0.0335,0.032377,0.032377,733,0
+LMND-WS.US,D,20230519,000000,0.02,0.03,0.018,0.03,49500,0
+LMND-WS.US,D,20230523,000000,0.0225,0.0225,0.01705,0.0172,16447,0
+LMND-WS.US,D,20230524,000000,0.02,0.02,0.0168,0.018,59668,0
+LMND-WS.US,D,20230525,000000,0.0172,0.0172,0.0172,0.0172,194,0
+LMND-WS.US,D,20230526,000000,0.0167,0.0198,0.0155,0.0164,95445,0
+LMND-WS.US,D,20230530,000000,0.0151,0.0212,0.0125,0.0134,68317,0
+LMND-WS.US,D,20230531,000000,0.0171,0.0336,0.0164,0.0336,14076,0
+LMND-WS.US,D,20230601,000000,0.03,0.03,0.0137,0.016,29621,0
+LMND-WS.US,D,20230602,000000,0.0208,0.0208,0.0207,0.0208,3810,0
+LMND-WS.US,D,20230605,000000,0.0336,0.0338,0.02,0.02,8423,0
+LMND-WS.US,D,20230606,000000,0.02,0.022,0.0138,0.0141,23721,0
+LMND-WS.US,D,20230607,000000,0.021,0.0318,0.0143,0.0143,59542,0
+LMND-WS.US,D,20230608,000000,0.019899,0.02,0.0166,0.0166,1600,0
+LMND-WS.US,D,20230609,000000,0.0299,0.0299,0.0167,0.0167,69942,0
+LMND-WS.US,D,20230612,000000,0.0236,0.0249,0.0168,0.017,174302,0
+LMND-WS.US,D,20230613,000000,0.0175,0.02,0.0175,0.02,450840,0
+LMND-WS.US,D,20230615,000000,0.0169,0.018,0.0168,0.0168,133989,0
+LMND-WS.US,D,20230616,000000,0.0241,0.0241,0.018401,0.0223,12402,0
+LMND-WS.US,D,20230620,000000,0.0199,0.0241,0.0169,0.0176,162171,0
+LMND-WS.US,D,20230621,000000,0.0241,0.0255,0.0172,0.02,100980,0
+LMND-WS.US,D,20230622,000000,0.0172,0.0184,0.0148,0.0148,104726,0
+LMND-WS.US,D,20230623,000000,0.018,0.018,0.018,0.018,17000,0
+LMND-WS.US,D,20230626,000000,0.02,0.024,0.0199,0.024,32300,0
+LMND-WS.US,D,20230627,000000,0.02,0.02,0.0143,0.0145,316296,0
+LMND-WS.US,D,20230628,000000,0.0145,0.0217,0.0126,0.0165,225562,0
+LMND-WS.US,D,20230629,000000,0.0214,0.0214,0.016,0.016,20550,0
+LMND-WS.US,D,20230630,000000,0.02,0.02,0.0126,0.0199,18604,0
+LMND-WS.US,D,20230703,000000,0.0207,0.0208,0.0151,0.0155,84350,0
+LMND-WS.US,D,20230705,000000,0.0171,0.024,0.017,0.0199,41915,0
+LMND-WS.US,D,20230706,000000,0.0138,0.0189,0.0138,0.014,5969,0
+LMND-WS.US,D,20230707,000000,0.014,0.014,0.014,0.014,113103,0
+LMND-WS.US,D,20230710,000000,0.013,0.013,0.0125,0.0126,12968,0
+LMND-WS.US,D,20230712,000000,0.0197,0.019701,0.0196,0.0196,6588,0
+LMND-WS.US,D,20230713,000000,0.029,0.03,0.0126,0.016301,132941,0
+LMND-WS.US,D,20230714,000000,0.0168,0.0181,0.0168,0.017,18168,0
+LMND-WS.US,D,20230717,000000,0.0125,0.019,0.0125,0.0172,246283,0
+LMND-WS.US,D,20230718,000000,0.0239,0.0239,0.015,0.015,38724,0
+LMND-WS.US,D,20230719,000000,0.0196,0.0254,0.019,0.022001,23296,0
+LMND-WS.US,D,20230720,000000,0.017,0.018,0.0151,0.0151,57965,0
+LMND-WS.US,D,20230721,000000,0.015,0.015,0.014,0.015,38000,0
+LMND-WS.US,D,20230724,000000,0.014,0.014,0.014,0.014,14626,0
+LMND-WS.US,D,20230725,000000,0.014,0.0209,0.014,0.0209,600,0
+LMND-WS.US,D,20230726,000000,0.019,0.0209,0.0128,0.0128,13635,0
+LMND-WS.US,D,20230727,000000,0.013,0.013,0.0128,0.0128,850,0
+LMND-WS.US,D,20230728,000000,0.019,0.021,0.015,0.021,62653,0
+LMND-WS.US,D,20230731,000000,0.021,0.05,0.021,0.036,140751,0
+LMND-WS.US,D,20230801,000000,0.0369,0.04,0.027,0.027,72005,0
+LMND-WS.US,D,20230802,000000,0.0368,0.045,0.027,0.027,25127,0
+LMND-WS.US,D,20230803,000000,0.045,0.045,0.027,0.0282,37242,0
+LMND-WS.US,D,20230804,000000,0.0156,0.0256,0.0156,0.02,19030,0
+LMND-WS.US,D,20230807,000000,0.0186,0.023351,0.0171,0.018,28263,0
+LMND-WS.US,D,20230808,000000,0.018,0.02,0.018,0.018,3300,0
+LMND-WS.US,D,20230809,000000,0.0171,0.0172,0.0171,0.0172,1201,0
+LMND-WS.US,D,20230810,000000,0.017,0.02,0.016,0.016,15610,0
+LMND-WS.US,D,20230811,000000,0.0239,0.0345,0.015,0.0153,9300,0
+LMND-WS.US,D,20230814,000000,0.016,0.0191,0.0156,0.0156,75910,0
+LMND-WS.US,D,20230815,000000,0.0224,0.0224,0.0161,0.0161,1120,0
+LMND-WS.US,D,20230816,000000,0.0151,0.0193,0.0151,0.017,220925,0
+LMND-WS.US,D,20230817,000000,0.015,0.019,0.015,0.019,238867,0
+LMND-WS.US,D,20230821,000000,0.0152,0.0211,0.0152,0.021,90590,0
+LMND-WS.US,D,20230824,000000,0.0279,0.0304,0.0255,0.0255,78879,0
+LMND-WS.US,D,20230825,000000,0.029,0.029,0.02,0.0289,17931,0
+LMND-WS.US,D,20230828,000000,0.03,0.03,0.015,0.029,8270,0
+LMND-WS.US,D,20230829,000000,0.0181,0.04,0.018,0.04,19500,0
+LMND-WS.US,D,20230830,000000,0.0267,0.0291,0.0267,0.028,8537,0
+LMND-WS.US,D,20230831,000000,0.021,0.0302,0.021,0.0302,4480,0
+LMND-WS.US,D,20230901,000000,0.0301,0.04,0.0301,0.035,26216,0
+LMND-WS.US,D,20230905,000000,0.035,0.035,0.035,0.035,100,0
+LMND-WS.US,D,20230911,000000,0.0333,0.0333,0.0333,0.0333,500,0
+LMND-WS.US,D,20230912,000000,0.0315,0.0315,0.0315,0.0315,4225,0
+LMND-WS.US,D,20230913,000000,0.0333,0.036,0.0251,0.025201,17040,0
+LMND-WS.US,D,20230914,000000,0.027,0.036,0.027,0.036,2000,0
+LMND-WS.US,D,20230915,000000,0.0255,0.0291,0.0255,0.026,5519,0
+LMND-WS.US,D,20230918,000000,0.0255,0.0398,0.021,0.0398,26927,0
+LMND-WS.US,D,20230919,000000,0.0241,0.0241,0.0241,0.0241,545,0
+LMND-WS.US,D,20230920,000000,0.0347,0.0347,0.018,0.0277,8639,0
+LMND-WS.US,D,20230922,000000,0.0344,0.0344,0.0162,0.0162,11950,0
+LMND-WS.US,D,20230925,000000,0.0241,0.0345,0.0241,0.0345,350,0
+LMND-WS.US,D,20230926,000000,0.025,0.0265,0.025,0.0265,6050,0
+LMND-WS.US,D,20230927,000000,0.0191,0.0191,0.019,0.019,15204,0
+LMND-WS.US,D,20230928,000000,0.018,0.018,0.018,0.018,660,0
+LMND-WS.US,D,20230929,000000,0.0161,0.020101,0.015,0.020101,25300,0
+LMND-WS.US,D,20231004,000000,0.0329,0.032948,0.027,0.027,11406,0
+LMND-WS.US,D,20231005,000000,0.02,0.0265,0.019,0.0265,17930,0
+LMND-WS.US,D,20231009,000000,0.023751,0.023751,0.0151,0.0161,8698,0
+LMND-WS.US,D,20231010,000000,0.0177,0.0295,0.0129,0.0211,72022,0
+LMND-WS.US,D,20231011,000000,0.0247,0.0288,0.0132,0.015,73530,0
+LMND-WS.US,D,20231013,000000,0.0172,0.027,0.017,0.017,29099,0
+LMND-WS.US,D,20231017,000000,0.017,0.017,0.017,0.017,1107,0
+LMND-WS.US,D,20231020,000000,0.017,0.0171,0.017,0.0171,200,0
+LMND-WS.US,D,20231026,000000,0.017,0.0294,0.017,0.0283,14952,0
+LMND-WS.US,D,20231027,000000,0.0279,0.0279,0.0147,0.0188,57118,0
+LMND-WS.US,D,20231030,000000,0.018,0.018,0.0133,0.0133,880,0
+LMND-WS.US,D,20231031,000000,0.017,0.018,0.01,0.018,79732,0
+LMND-WS.US,D,20231101,000000,0.0248,0.0248,0.022,0.022,1950,0
+LMND-WS.US,D,20231102,000000,0.0144,0.023201,0.0144,0.0197,60779,0
+LMND-WS.US,D,20231107,000000,0.0126,0.0126,0.0126,0.0126,600,0
+LMND-WS.US,D,20231108,000000,0.014,0.014,0.0126,0.0134,47737,0
+LMND-WS.US,D,20231109,000000,0.02,0.0226,0.0194,0.0194,31310,0
+LMND-WS.US,D,20231110,000000,0.0194,0.0194,0.0194,0.0194,10000,0
+LMND-WS.US,D,20231113,000000,0.0101,0.012,0.009,0.01,88703,0
+LMND-WS.US,D,20231115,000000,0.013,0.015901,0.013,0.013,74055,0
+LMND-WS.US,D,20231116,000000,0.014,0.014,0.01,0.011,18102,0
+LMND-WS.US,D,20231120,000000,0.0113,0.015001,0.0017,0.015,222639,0
+LMND-WS.US,D,20231121,000000,0.015,0.0194,0.0149,0.0193,4229,0
+LMND-WS.US,D,20231122,000000,0.0249,0.0284,0.0075,0.0269,31519,0
+LMND-WS.US,D,20231124,000000,0.02,0.02,0.02,0.02,500,0
+LMND-WS.US,D,20231127,000000,0.0295,0.0295,0.0295,0.0295,724,0
+LMND-WS.US,D,20231128,000000,0.0295,0.0295,0.02,0.0294,2328,0
+LMND-WS.US,D,20231129,000000,0.0295,0.0296,0.0295,0.0296,15128,0
+LMND-WS.US,D,20231130,000000,0.0295,0.0295,0.0294,0.0294,428,0
+LMND-WS.US,D,20231204,000000,0.021,0.0252,0.021,0.0252,18117,0
+LMND-WS.US,D,20231205,000000,0.0112,0.025,0.011,0.025,26986,0
+LMND-WS.US,D,20231206,000000,0.02,0.02,0.0091,0.0091,100616,0
+LMND-WS.US,D,20231207,000000,0.0101,0.011,0.0101,0.0102,9023,0
+LMND-WS.US,D,20231211,000000,0.0101,0.0101,0.0101,0.0101,579,0
+LMND-WS.US,D,20231212,000000,0.011,0.011,0.011,0.011,20086,0
+LMND-WS.US,D,20231213,000000,0.0021,0.017,0.0021,0.017,2051,0
+LMND-WS.US,D,20231215,000000,0.0112,0.01294,0.0112,0.01294,5913,0
+LMND-WS.US,D,20231218,000000,0.012,0.012,0.012,0.012,2511,0
+LMND-WS.US,D,20231219,000000,0.01201,0.015,0.0101,0.0125,35678,0
+LMND-WS.US,D,20231220,000000,0.014,0.014,0.0101,0.0101,6193,0
+LMND-WS.US,D,20231221,000000,0.014,0.014,0.0101,0.0102,33623,0
+LMND-WS.US,D,20231222,000000,0.0101,0.0101,0.0101,0.0101,1081,0
+LMND-WS.US,D,20231226,000000,0.011,0.0171,0.011,0.0171,14825,0
+LMND-WS.US,D,20231227,000000,0.011,0.0294,0.011,0.0142,125613,0
+LMND-WS.US,D,20231228,000000,0.0111,0.0111,0.011,0.011,4139,0
+LMND-WS.US,D,20231229,000000,0.0113,0.0294,0.0113,0.0213,36279,0
+LMND-WS.US,D,20240102,000000,0.0344,0.0344,0.0126,0.0285,56302,0
+LMND-WS.US,D,20240103,000000,0.025,0.029,0.024,0.024,3022,0
+LMND-WS.US,D,20240104,000000,0.0305,0.0305,0.0291,0.0295,43315,0
+LMND-WS.US,D,20240105,000000,0.0305,0.0306,0.0245,0.03,14539,0
+LMND-WS.US,D,20240108,000000,0.0306,0.0344,0.02955,0.03,60815,0
+LMND-WS.US,D,20240109,000000,0.031,0.0344,0.03,0.0344,2655,0
+LMND-WS.US,D,20240110,000000,0.0344,0.0344,0.0317,0.0344,2700,0
+LMND-WS.US,D,20240111,000000,0.0291,0.0344,0.0291,0.0344,10814,0
+LMND-WS.US,D,20240116,000000,0.033,0.033,0.029,0.029,5461,0
+LMND-WS.US,D,20240117,000000,0.0295,0.0344,0.025,0.0344,47564,0
+LMND-WS.US,D,20240118,000000,0.0344,0.0344,0.025,0.0344,3470,0
+LMND-WS.US,D,20240119,000000,0.025,0.034,0.025,0.034,1828,0
+LMND-WS.US,D,20240122,000000,0.034,0.034,0.025,0.0338,14800,0
+LMND-WS.US,D,20240123,000000,0.0251,0.0251,0.015,0.0237,275759,0
+LMND-WS.US,D,20240124,000000,0.0235,0.0236,0.0152,0.0152,88931,0
+LMND-WS.US,D,20240125,000000,0.0152,0.0234,0.0123,0.0234,293699,0
+LMND-WS.US,D,20240126,000000,0.0151,0.0233,0.0137,0.0233,45394,0
+LMND-WS.US,D,20240129,000000,0.014,0.02,0.0125,0.02,77485,0
+LMND-WS.US,D,20240130,000000,0.0135,0.0135,0.0111,0.0111,320235,0
+LMND-WS.US,D,20240131,000000,0.0199,0.0199,0.0199,0.0199,100,0
+LMND-WS.US,D,20240201,000000,0.0175,0.0175,0.0113,0.0113,101180,0
+LMND-WS.US,D,20240202,000000,0.0111,0.0112,0.0111,0.0112,78014,0
+LMND-WS.US,D,20240205,000000,0.0185,0.0198,0.0112,0.0112,22000,0
+LMND-WS.US,D,20240206,000000,0.0114,0.019,0.0114,0.0179,12174,0
+LMND-WS.US,D,20240208,000000,0.017,0.017,0.014,0.016,19162,0
+LMND-WS.US,D,20240212,000000,0.0152,0.016,0.0111,0.0112,40633,0
+LMND-WS.US,D,20240214,000000,0.0135,0.0159,0.0135,0.0159,4301,0
+LMND-WS.US,D,20240215,000000,0.0158,0.0158,0.0155,0.0155,2375,0
+LMND-WS.US,D,20240216,000000,0.0152,0.0152,0.0152,0.0152,2341,0
+LMND-WS.US,D,20240220,000000,0.011,0.015,0.011,0.0149,71586,0
+LMND-WS.US,D,20240221,000000,0.0149,0.017,0.0111,0.0149,25998,0
+LMND-WS.US,D,20240222,000000,0.0191,0.02,0.011,0.0131,28815,0
+LMND-WS.US,D,20240223,000000,0.0111,0.0131,0.0111,0.0122,29366,0
+LMND-WS.US,D,20240226,000000,0.0197,0.02,0.0196,0.0198,31544,0
+LMND-WS.US,D,20240227,000000,0.017,0.02,0.0156,0.0156,124217,0
+LMND-WS.US,D,20240228,000000,0.02,0.02,0.0189,0.019,18925,0
+LMND-WS.US,D,20240229,000000,0.017,0.0181,0.017,0.017,11176,0
+LMND-WS.US,D,20240301,000000,0.02,0.02,0.018,0.019,6876,0
+LMND-WS.US,D,20240304,000000,0.025,0.025,0.0205,0.022201,14593,0
+LMND-WS.US,D,20240305,000000,0.0206,0.022,0.0206,0.022,9688,0
+LMND-WS.US,D,20240306,000000,0.018,0.019,0.0126,0.018,43603,0
+LMND-WS.US,D,20240307,000000,0.0126,0.025,0.0126,0.018599,13420,0
+LMND-WS.US,D,20240308,000000,0.025,0.025,0.0189,0.0189,3602,0
+LMND-WS.US,D,20240311,000000,0.0249,0.025,0.013,0.0131,10927,0
+LMND-WS.US,D,20240312,000000,0.025,0.0266,0.0146,0.022,13355,0
+LMND-WS.US,D,20240313,000000,0.025,0.03,0.0151,0.028,74713,0
+LMND-WS.US,D,20240314,000000,0.02,0.027,0.02,0.027,18112,0
+LMND-WS.US,D,20240315,000000,0.03,0.03,0.02,0.02,3492,0
+LMND-WS.US,D,20240318,000000,0.0201,0.0201,0.02,0.02,800,0
+LMND-WS.US,D,20240319,000000,0.02,0.03,0.02,0.025,5323,0
+LMND-WS.US,D,20240320,000000,0.0201,0.0222,0.0201,0.0222,842,0
+LMND-WS.US,D,20240321,000000,0.025,0.025,0.0202,0.025,7413,0
+LMND-WS.US,D,20240322,000000,0.025,0.025,0.0203,0.025,3183,0
+LMND-WS.US,D,20240326,000000,0.02,0.022,0.02,0.0211,40238,0
+LMND-WS.US,D,20240327,000000,0.0231,0.02499,0.0231,0.02499,243,0
+LMND-WS.US,D,20240328,000000,0.024,0.024,0.024,0.024,4000,0
+LMND-WS.US,D,20240401,000000,0.0225,0.0226,0.0198,0.0199,31248,0
+LMND-WS.US,D,20240402,000000,0.0176,0.025,0.0176,0.022,3391,0
+LMND-WS.US,D,20240403,000000,0.0175,0.02,0.0175,0.02,1852,0
+LMND-WS.US,D,20240405,000000,0.0175,0.017701,0.0175,0.0176,800,0
+LMND-WS.US,D,20240409,000000,0.025,0.025,0.023,0.023,11140,0
+LMND-WS.US,D,20240412,000000,0.025,0.0266,0.0208,0.0227,20500,0
+LMND-WS.US,D,20240415,000000,0.0267,0.0267,0.0225,0.023,16099,0
+LMND-WS.US,D,20240416,000000,0.0267,0.0267,0.0267,0.0267,1000,0
+LMND-WS.US,D,20240418,000000,0.022,0.022,0.0201,0.0202,6497,0
+LMND-WS.US,D,20240419,000000,0.0249,0.025,0.02,0.02,21026,0
+LMND-WS.US,D,20240422,000000,0.021,0.021,0.01895,0.02,7072,0
+LMND-WS.US,D,20240423,000000,0.022,0.024,0.0191,0.0191,23600,0
+LMND-WS.US,D,20240424,000000,0.025,0.025,0.02,0.02,31600,0
+LMND-WS.US,D,20240429,000000,0.019,0.019,0.019,0.019,529,0
+LMND-WS.US,D,20240430,000000,0.0207,0.0207,0.0206,0.0207,12256,0
+LMND-WS.US,D,20240501,000000,0.025,0.029,0.0238,0.0238,27796,0
+LMND-WS.US,D,20240503,000000,0.0203,0.0227,0.02,0.0227,3606,0
+LMND-WS.US,D,20240506,000000,0.0228,0.0271,0.0228,0.0271,4382,0
+LMND-WS.US,D,20240507,000000,0.0318,0.0318,0.03,0.031699,60601,0
+LMND-WS.US,D,20240508,000000,0.03,0.0465,0.03,0.044,64683,0
+LMND-WS.US,D,20240509,000000,0.0396,0.045,0.023,0.0241,36342,0
+LMND-WS.US,D,20240510,000000,0.027,0.0271,0.027,0.0271,9127,0
+LMND-WS.US,D,20240513,000000,0.0382,0.0382,0.0236,0.0236,2331,0
+LMND-WS.US,D,20240514,000000,0.033901,0.033901,0.033901,0.033901,500,0
+LMND-WS.US,D,20240516,000000,0.0399,0.0399,0.0261,0.032,42561,0
+LMND-WS.US,D,20240517,000000,0.0375,0.0375,0.0261,0.0261,48850,0
+LMND-WS.US,D,20240520,000000,0.04,0.041,0.0351,0.0399,179708,0
+LMND-WS.US,D,20240521,000000,0.04,0.04,0.0375,0.04,11154,0
+LMND-WS.US,D,20240522,000000,0.039,0.04,0.0385,0.0392,38120,0
+LMND-WS.US,D,20240523,000000,0.04,0.04,0.0391,0.0391,10669,0
+LMND-WS.US,D,20240524,000000,0.04,0.0464,0.04,0.0464,59296,0
+LMND-WS.US,D,20240528,000000,0.05,0.05,0.0464,0.049,43268,0
+LMND-WS.US,D,20240529,000000,0.06,0.06,0.0464,0.0465,4478,0
+LMND-WS.US,D,20240530,000000,0.045,0.0551,0.0291,0.0357,292619,0
+LMND-WS.US,D,20240531,000000,0.0392,0.0499,0.038,0.038,14222,0
+LMND-WS.US,D,20240603,000000,0.042,0.0438,0.040901,0.040901,11692,0
+LMND-WS.US,D,20240604,000000,0.049899,0.049899,0.0479,0.0479,11580,0
+LMND-WS.US,D,20240605,000000,0.0479,0.048,0.036064,0.0361,78012,0
+LMND-WS.US,D,20240606,000000,0.04,0.0445,0.04,0.04,23742,0
+LMND-WS.US,D,20240607,000000,0.04,0.0401,0.0341,0.038,80800,0
+LMND-WS.US,D,20240611,000000,0.0444,0.045,0.035,0.039,25306,0
+LMND-WS.US,D,20240612,000000,0.039,0.039,0.0371,0.0389,7850,0
+LMND-WS.US,D,20240613,000000,0.039,0.04,0.0348,0.036,37698,0
+LMND-WS.US,D,20240614,000000,0.0361,0.0361,0.02,0.02,486852,0
+LMND-WS.US,D,20240617,000000,0.0258,0.027,0.022,0.0268,92612,0
+LMND-WS.US,D,20240618,000000,0.0269,0.0269,0.026,0.0261,56609,0
+LMND-WS.US,D,20240620,000000,0.0269,0.0269,0.025,0.025501,52552,0
+LMND-WS.US,D,20240621,000000,0.0202,0.025,0.0202,0.025,11579,0
+LMND-WS.US,D,20240624,000000,0.025,0.025,0.0222,0.0223,24007,0
+LMND-WS.US,D,20240625,000000,0.0201,0.0223,0.0181,0.0205,227744,0
+LMND-WS.US,D,20240626,000000,0.018,0.02,0.018,0.0185,112617,0
+LMND-WS.US,D,20240627,000000,0.02,0.020101,0.018999,0.02,22222,0
+LMND-WS.US,D,20240628,000000,0.02,0.02,0.018,0.018,35139,0
+LMND-WS.US,D,20240701,000000,0.020003,0.020003,0.0152,0.0152,96669,0
+LMND-WS.US,D,20240702,000000,0.0175,0.0185,0.017201,0.0178,31052,0
+LMND-WS.US,D,20240703,000000,0.0299,0.0449,0.024,0.0449,940,0
+LMND-WS.US,D,20240705,000000,0.027,0.027,0.02,0.0204,113130,0
+LMND-WS.US,D,20240708,000000,0.0285,0.0285,0.0204,0.0264,2013,0
+LMND-WS.US,D,20240709,000000,0.0297,0.035,0.0225,0.0225,43406,0
+LMND-WS.US,D,20240710,000000,0.03,0.03,0.02,0.0246,63025,0
+LMND-WS.US,D,20240711,000000,0.03,0.03,0.02,0.0287,53169,0
+LMND-WS.US,D,20240712,000000,0.0398,0.04,0.025,0.037,141326,0
+LMND-WS.US,D,20240715,000000,0.0363,0.04,0.028,0.0363,29854,0
+LMND-WS.US,D,20240716,000000,0.04,0.04,0.0236,0.04,77488,0
+LMND-WS.US,D,20240717,000000,0.04,0.043849,0.04,0.0428,118267,0
+LMND-WS.US,D,20240718,000000,0.0441,0.0441,0.043,0.0431,43488,0
+LMND-WS.US,D,20240719,000000,0.0301,0.0398,0.028,0.0398,35900,0
+LMND-WS.US,D,20240722,000000,0.05,0.0601,0.05,0.0518,308709,0
+LMND-WS.US,D,20240723,000000,0.06,0.0601,0.045,0.059,90815,0
+LMND-WS.US,D,20240724,000000,0.059,0.059,0.0502,0.059,1600,0
+LMND-WS.US,D,20240725,000000,0.041,0.0688,0.041,0.0688,10782,0
+LMND-WS.US,D,20240726,000000,0.0695,0.0695,0.043,0.052501,86063,0
+LMND-WS.US,D,20240729,000000,0.055,0.0697,0.055,0.0638,16834,0
+LMND-WS.US,D,20240730,000000,0.0644,0.0791,0.0644,0.07,167231,0
+LMND-WS.US,D,20240731,000000,0.0551,0.0552,0.035,0.042,125268,0
+LMND-WS.US,D,20240801,000000,0.0515,0.0515,0.0431,0.0467,25174,0
+LMND-WS.US,D,20240802,000000,0.05,0.0549,0.043101,0.043101,59378,0
+LMND-WS.US,D,20240805,000000,0.0426,0.0504,0.0388,0.044751,52878,0
+LMND-WS.US,D,20240806,000000,0.0448,0.05,0.0448,0.05,6603,0
+LMND-WS.US,D,20240807,000000,0.0386,0.04,0.0386,0.04,638,0
+LMND-WS.US,D,20240808,000000,0.06,0.06,0.052,0.052,1043,0
+LMND-WS.US,D,20240809,000000,0.055,0.055,0.0381,0.0399,1360,0
+LMND-WS.US,D,20240813,000000,0.045,0.045,0.0439,0.044,64969,0
+LMND-WS.US,D,20240814,000000,0.045,0.045,0.0449,0.045,43951,0
+LMND-WS.US,D,20240815,000000,0.042,0.0549,0.042,0.0549,44448,0
+LMND-WS.US,D,20240816,000000,0.054,0.0549,0.05,0.05,37520,0
+LMND-WS.US,D,20240819,000000,0.0391,0.05,0.0391,0.0411,31961,0
+LMND-WS.US,D,20240820,000000,0.045,0.045,0.042,0.042,11198,0
+LMND-WS.US,D,20240821,000000,0.045,0.045,0.0449,0.045,10026,0
+LMND-WS.US,D,20240822,000000,0.05,0.05,0.04,0.04,37307,0
+LMND-WS.US,D,20240823,000000,0.041,0.041,0.04,0.04,2794,0
+LMND-WS.US,D,20240826,000000,0.06,0.06,0.045,0.047,28641,0
+LMND-WS.US,D,20240827,000000,0.0485,0.0485,0.0393,0.0393,28824,0
+LMND-WS.US,D,20240828,000000,0.0404,0.0451,0.0392,0.045,26310,0
+LMND-WS.US,D,20240829,000000,0.0445,0.046101,0.0422,0.0461,14773,0
+LMND-WS.US,D,20240830,000000,0.05,0.05,0.0444,0.048,2249,0
+LMND-WS.US,D,20240903,000000,0.04,0.05,0.04,0.041,21323,0
+LMND-WS.US,D,20240904,000000,0.0499,0.0499,0.0499,0.0499,1097,0
+LMND-WS.US,D,20240906,000000,0.042,0.0434,0.042,0.043,4447,0
+LMND-WS.US,D,20240909,000000,0.0411,0.05,0.0411,0.0412,5245,0
+LMND-WS.US,D,20240910,000000,0.039,0.0428,0.039,0.0428,650,0
+LMND-WS.US,D,20240911,000000,0.0408,0.0424,0.0383,0.039956,28520,0
+LMND-WS.US,D,20240912,000000,0.04,0.0411,0.038101,0.038101,11983,0
+LMND-WS.US,D,20240916,000000,0.0398,0.04,0.0398,0.04,4402,0
+LMND-WS.US,D,20240917,000000,0.0448,0.0448,0.0399,0.0439,32958,0
+LMND-WS.US,D,20240918,000000,0.049,0.049,0.040999,0.042,5491,0
+LMND-WS.US,D,20240919,000000,0.0395,0.0419,0.0351,0.037,75905,0
+LMND-WS.US,D,20240920,000000,0.038,0.038,0.038,0.038,8927,0
+LMND-WS.US,D,20240924,000000,0.038,0.0409,0.0351,0.0351,12300,0
+LMND-WS.US,D,20240927,000000,0.0302,0.0302,0.0302,0.0302,200,0
+LMND-WS.US,D,20240930,000000,0.035,0.035,0.0301,0.032,14100,0
+LMND-WS.US,D,20241001,000000,0.0301,0.0429,0.0301,0.0354,3147,0
+LMND-WS.US,D,20241002,000000,0.0306,0.0355,0.03,0.0351,18696,0
+LMND-WS.US,D,20241007,000000,0.046,0.046,0.046,0.046,356,0
+LMND-WS.US,D,20241008,000000,0.032,0.042,0.032,0.039,5196,0
+LMND-WS.US,D,20241009,000000,0.035001,0.045,0.03,0.0303,24373,0
+LMND-WS.US,D,20241010,000000,0.032,0.0399,0.0301,0.0399,4100,0
+LMND-WS.US,D,20241011,000000,0.04,0.04,0.04,0.04,464,0
+LMND-WS.US,D,20241014,000000,0.0315,0.03745,0.0315,0.03745,7000,0
+LMND-WS.US,D,20241015,000000,0.0388,0.0388,0.0388,0.0388,1600,0
+LMND-WS.US,D,20241016,000000,0.039899,0.039899,0.036,0.036,505,0
+LMND-WS.US,D,20241017,000000,0.033,0.033,0.0329,0.033,11897,0
+LMND-WS.US,D,20241018,000000,0.035,0.035,0.033,0.034,5093,0
+LMND-WS.US,D,20241022,000000,0.033,0.0371,0.033,0.037,1500,0
+LMND-WS.US,D,20241023,000000,0.035,0.035,0.035,0.035,200,0
+LMND-WS.US,D,20241024,000000,0.034,0.0384,0.034,0.0384,3199,0
+LMND-WS.US,D,20241025,000000,0.036,0.038,0.036,0.038,1115,0
+LMND-WS.US,D,20241031,000000,0.04,0.045,0.033,0.042,87751,0
+LMND-WS.US,D,20241101,000000,0.04,0.04,0.0383,0.04,2470,0
+LMND-WS.US,D,20241104,000000,0.04,0.042,0.038,0.0419,27762,0
+LMND-WS.US,D,20241105,000000,0.045,0.063,0.045,0.045,117476,0
+LMND-WS.US,D,20241106,000000,0.047,0.047,0.0454,0.0454,52317,0
+LMND-WS.US,D,20241107,000000,0.046,0.047,0.045,0.047,5920,0
+LMND-WS.US,D,20241108,000000,0.0465,0.047,0.045,0.0455,134367,0
+LMND-WS.US,D,20241111,000000,0.05,0.059,0.05,0.0509,160879,0
+LMND-WS.US,D,20241112,000000,0.0509,0.0509,0.0509,0.0509,1597,0
+LMND-WS.US,D,20241113,000000,0.059,0.059,0.0505,0.057,49629,0
+LMND-WS.US,D,20241114,000000,0.057,0.063,0.05,0.05,21528,0
+LMND-WS.US,D,20241115,000000,0.0501,0.0501,0.0501,0.0501,173,0
+LMND-WS.US,D,20241118,000000,0.0501,0.0501,0.05,0.0501,50469,0
+LMND-WS.US,D,20241119,000000,0.0567,0.063,0.0502,0.0559,44195,0
+LMND-WS.US,D,20241120,000000,0.0611,0.0629,0.0504,0.0563,261592,0
+LMND-WS.US,D,20241121,000000,0.083,0.134,0.064999,0.113,309752,0
+LMND-WS.US,D,20241122,000000,0.105,0.1975,0.1,0.1226,167716,0
+LMND-WS.US,D,20241125,000000,0.182899,0.183,0.13,0.1559,78101,0
+LMND-WS.US,D,20241126,000000,0.1975,0.21,0.13,0.19,161247,0
+LMND-WS.US,D,20241127,000000,0.1831,0.2,0.17,0.1825,34758,0
+LMND-WS.US,D,20241129,000000,0.1825,0.235,0.1824,0.22,91038,0
+LMND-WS.US,D,20241202,000000,0.234599,0.234599,0.18,0.215,22268,0
+LMND-WS.US,D,20241203,000000,0.2,0.2001,0.1797,0.18,49904,0
+LMND-WS.US,D,20241204,000000,0.18,0.18,0.148,0.1516,55455,0
+LMND-WS.US,D,20241206,000000,0.165,0.1791,0.165,0.170701,49828,0
+LMND-WS.US,D,20241209,000000,0.1706,0.1707,0.141,0.165,83680,0
+LMND-WS.US,D,20241210,000000,0.165,0.167,0.09,0.13,567276,0
+LMND-WS.US,D,20241211,000000,0.1549,0.157,0.1548,0.15495,22110,0
+LMND-WS.US,D,20241212,000000,0.1381,0.157,0.1381,0.1569,6850,0
+LMND-WS.US,D,20241213,000000,0.138,0.154999,0.12,0.124217,49132,0
+LMND-WS.US,D,20241216,000000,0.15,0.15,0.14,0.149957,58456,0
+LMND-WS.US,D,20241217,000000,0.149998,0.157,0.131,0.157,5938,0
+LMND-WS.US,D,20241218,000000,0.150001,0.157,0.1404,0.1535,5302,0
+LMND-WS.US,D,20241219,000000,0.145,0.145,0.1404,0.145,8091,0
+LMND-WS.US,D,20241220,000000,0.1404,0.144,0.1404,0.1404,22278,0
+LMND-WS.US,D,20241223,000000,0.144,0.15,0.1408,0.1408,23548,0
+LMND-WS.US,D,20241226,000000,0.1404,0.148575,0.1404,0.144,4235,0
+LMND-WS.US,D,20241227,000000,0.144,0.155,0.144,0.144,16333,0
+LMND-WS.US,D,20241230,000000,0.144,0.1457,0.144,0.1457,5217,0
+LMND-WS.US,D,20241231,000000,0.144,0.15,0.136,0.1361,19273,0
+LMND-WS.US,D,20250102,000000,0.15,0.1575,0.134015,0.1347,29666,0
+LMND-WS.US,D,20250103,000000,0.148,0.1499,0.14,0.1481,16313,0
+LMND-WS.US,D,20250106,000000,0.148,0.148,0.134,0.137,23804,0
+LMND-WS.US,D,20250107,000000,0.134501,0.134999,0.134,0.134,4004,0
+LMND-WS.US,D,20250108,000000,0.134,0.1475,0.1,0.1199,40258,0
+LMND-WS.US,D,20250110,000000,0.175,0.177,0.108,0.14,18406,0
+LMND-WS.US,D,20250113,000000,0.13,0.1344,0.13,0.13,11742,0
+LMND-WS.US,D,20250114,000000,0.135,0.1422,0.13,0.13,14325,0
+LMND-WS.US,D,20250115,000000,0.1699,0.1699,0.108,0.1101,9123,0
+LMND-WS.US,D,20250116,000000,0.1457,0.16,0.125,0.129051,6242,0
+LMND-WS.US,D,20250117,000000,0.1233,0.14,0.108,0.1141,53137,0
+LMND-WS.US,D,20250121,000000,0.13,0.14,0.13,0.138899,20710,0
+LMND-WS.US,D,20250122,000000,0.124999,0.130001,0.124999,0.13,2952,0
+LMND-WS.US,D,20250123,000000,0.13,0.14,0.12,0.12,20604,0
+LMND-WS.US,D,20250124,000000,0.129999,0.15,0.129999,0.1401,101702,0
+LMND-WS.US,D,20250127,000000,0.136,0.1572,0.136,0.137,8395,0
+LMND-WS.US,D,20250128,000000,0.137,0.14,0.1281,0.14,9922,0
+LMND-WS.US,D,20250129,000000,0.14,0.17,0.12,0.131,13059,0
+LMND-WS.US,D,20250130,000000,0.1211,0.169699,0.113,0.113568,5984,0
+LMND-WS.US,D,20250131,000000,0.1011,0.1598,0.0901,0.1342,55995,0
+LMND-WS.US,D,20250203,000000,0.12,0.12,0.0771,0.110799,39696,0
+LMND-WS.US,D,20250204,000000,0.1298,0.1298,0.1108,0.1154,7692,0
+LMND-WS.US,D,20250206,000000,0.117,0.15,0.1062,0.10855,19886,0
+LMND-WS.US,D,20250207,000000,0.1127,0.15,0.1101,0.1131,13920,0
+LMND-WS.US,D,20250210,000000,0.1216,0.1497,0.1,0.1254,15977,0
+LMND-WS.US,D,20250211,000000,0.1303,0.135,0.110449,0.1107,13947,0
+LMND-WS.US,D,20250212,000000,0.1,0.127,0.0783,0.127,24059,0
+LMND-WS.US,D,20250213,000000,0.12,0.1216,0.084,0.110575,3180,0
+LMND-WS.US,D,20250214,000000,0.1187,0.1187,0.1067,0.1095,5358,0
+LMND-WS.US,D,20250218,000000,0.1172,0.1172,0.0994,0.10825,7295,0
+LMND-WS.US,D,20250219,000000,0.1261,0.1261,0.12,0.12,4497,0
+LMND-WS.US,D,20250220,000000,0.1,0.12,0.1,0.1095,1651,0
+LMND-WS.US,D,20250221,000000,0.1092,0.1115,0.099501,0.103,3493,0
+LMND-WS.US,D,20250224,000000,0.1031,0.1031,0.0994,0.0994,4133,0
+LMND-WS.US,D,20250225,000000,0.0955,0.119,0.089,0.119,21152,0
+LMND-WS.US,D,20250226,000000,0.1061,0.12,0.1061,0.1199,9289,0
+LMND-WS.US,D,20250227,000000,0.1,0.177,0.1,0.1489,213876,0
+LMND-WS.US,D,20250228,000000,0.1308,0.1308,0.1298,0.1301,3594,0
+LMND-WS.US,D,20250303,000000,0.1309,0.1309,0.101,0.1011,13364,0
+LMND-WS.US,D,20250304,000000,0.101,0.1011,0.0651,0.0687,138216,0
+LMND-WS.US,D,20250305,000000,0.079,0.0953,0.079,0.094,4954,0
+LMND-WS.US,D,20250306,000000,0.1029,0.104,0.0607,0.081799,18951,0
+LMND-WS.US,D,20250307,000000,0.07,0.07,0.069,0.0695,29087,0
+LMND-WS.US,D,20250311,000000,0.1023,0.1023,0.1023,0.1023,3042,0
+LMND-WS.US,D,20250312,000000,0.101,0.1188,0.0907,0.0907,5148,0
+LMND-WS.US,D,20250313,000000,0.099548,0.099548,0.0935,0.0935,4001,0
+LMND-WS.US,D,20250314,000000,0.0842,0.0875,0.0833,0.0875,2150,0
+LMND-WS.US,D,20250318,000000,0.09,0.09,0.08,0.08,8551,0
+LMND-WS.US,D,20250320,000000,0.0703,0.0703,0.0703,0.0703,250,0
+LMND-WS.US,D,20250324,000000,0.0723,0.0933,0.066,0.0933,12839,0
+LMND-WS.US,D,20250325,000000,0.08,0.08,0.0601,0.0781,33751,0
+LMND-WS.US,D,20250326,000000,0.0681,0.07,0.0663,0.0663,2898,0
+LMND-WS.US,D,20250327,000000,0.0611,0.07,0.0611,0.066,19922,0
+LMND-WS.US,D,20250328,000000,0.0641,0.0693,0.06,0.0601,32026,0
+LMND-WS.US,D,20250402,000000,0.06,0.0675,0.0504,0.0504,35690,0
+LMND-WS.US,D,20250403,000000,0.0518,0.0518,0.0403,0.041,23267,0
+LMND-WS.US,D,20250404,000000,0.04,0.0501,0.04,0.046601,19343,0
+LMND-WS.US,D,20250407,000000,0.04,0.0493,0.04,0.045,23319,0
+LMND-WS.US,D,20250408,000000,0.0484,0.0501,0.0475,0.0477,5246,0
+LMND-WS.US,D,20250409,000000,0.0492,0.0501,0.0475,0.05,16190,0
+LMND-WS.US,D,20250410,000000,0.0501,0.052499,0.05,0.052,19492,0
+LMND-WS.US,D,20250411,000000,0.05125,0.0525,0.05,0.0525,3532,0
+LMND-WS.US,D,20250414,000000,0.0525,0.063,0.05,0.0629,22744,0
+LMND-WS.US,D,20250415,000000,0.0582,0.0582,0.0582,0.0582,500,0
+LMND-WS.US,D,20250416,000000,0.058,0.0666,0.058,0.0666,3346,0
+LMND-WS.US,D,20250417,000000,0.0712,0.0721,0.0586,0.0638,6799,0
+LMND-WS.US,D,20250421,000000,0.058,0.0599,0.0501,0.056,22300,0
+LMND-WS.US,D,20250422,000000,0.065,0.066,0.055,0.066,2183,0
+LMND-WS.US,D,20250423,000000,0.0654,0.0838,0.0501,0.0501,7945,0
+LMND-WS.US,D,20250424,000000,0.055,0.055,0.055,0.055,545,0
+LMND-WS.US,D,20250425,000000,0.0594,0.0594,0.0594,0.0594,835,0
+LMND-WS.US,D,20250428,000000,0.062,0.0632,0.055,0.059027,2765,0
+LMND-WS.US,D,20250429,000000,0.062,0.0668,0.062,0.0668,1898,0
+LMND-WS.US,D,20250430,000000,0.0696,0.07,0.051,0.0561,6711,0
+LMND-WS.US,D,20250501,000000,0.0625,0.068,0.0625,0.063,2100,0
+LMND-WS.US,D,20250502,000000,0.0555,0.06,0.0555,0.06,800,0
+LMND-WS.US,D,20250505,000000,0.051,0.06,0.051,0.058,13662,0
+LMND-WS.US,D,20250506,000000,0.061,0.08,0.0512,0.0512,5813,0
+LMND-WS.US,D,20250507,000000,0.0618,0.0618,0.0582,0.0582,679,0
+LMND-WS.US,D,20250508,000000,0.0519,0.057,0.0516,0.057,11000,0
+LMND-WS.US,D,20250509,000000,0.057,0.0798,0.051,0.0798,1770,0
+LMND-WS.US,D,20250512,000000,0.0531,0.0554,0.0531,0.0545,5231,0
+LMND-WS.US,D,20250513,000000,0.075,0.098,0.0515,0.097,83889,0
+LMND-WS.US,D,20250514,000000,0.098,0.0987,0.055,0.062999,5198,0
+LMND-WS.US,D,20250515,000000,0.055,0.0797,0.055,0.075,1900,0
+LMND-WS.US,D,20250516,000000,0.0675,0.0724,0.055,0.066,10144,0
+LMND-WS.US,D,20250519,000000,0.055,0.0701,0.055,0.065,2668,0
+LMND-WS.US,D,20250520,000000,0.0555,0.0698,0.0555,0.061001,4900,0
+LMND-WS.US,D,20250521,000000,0.0551,0.0695,0.055,0.055,5600,0
+LMND-WS.US,D,20250527,000000,0.09,0.0947,0.0671,0.0844,143016,0
+LMND-WS.US,D,20250528,000000,0.077501,0.08,0.0671,0.07395,29245,0
+LMND-WS.US,D,20250530,000000,0.08,0.1,0.08,0.085,37296,0
+LMND-WS.US,D,20250602,000000,0.08,0.0909,0.0671,0.07,33742,0
+LMND-WS.US,D,20250603,000000,0.084,0.085,0.0671,0.068,21428,0
+LMND-WS.US,D,20250604,000000,0.068,0.07555,0.068,0.0681,24186,0
+LMND-WS.US,D,20250605,000000,0.07255,0.082,0.068,0.068,18340,0
+LMND-WS.US,D,20250606,000000,0.069,0.083,0.068,0.075051,30545,0
+LMND-WS.US,D,20250609,000000,0.08,0.083,0.068,0.08,44365,0
+LMND-WS.US,D,20250610,000000,0.0721,0.1,0.0702,0.086876,56181,0
+LMND-WS.US,D,20250611,000000,0.0758,0.1,0.0701,0.081,36128,0
+LMND-WS.US,D,20250612,000000,0.079,0.099,0.0725,0.09,24269,0
+LMND-WS.US,D,20250613,000000,0.0753,0.0848,0.0732,0.075,13233,0
+LMND-WS.US,D,20250616,000000,0.073,0.0737,0.0712,0.0737,26212,0
+LMND-WS.US,D,20250617,000000,0.0767,0.0767,0.07,0.0717,4853,0
+LMND-WS.US,D,20250618,000000,0.07,0.07,0.0671,0.0674,25754,0
+LMND-WS.US,D,20250620,000000,0.07,0.0769,0.0687,0.072,9453,0
+LMND-WS.US,D,20250623,000000,0.08,0.084,0.0799,0.0839,64756,0
+LMND-WS.US,D,20250624,000000,0.1,0.1,0.065,0.08,126149,0
+LMND-WS.US,D,20250625,000000,0.07,0.0827,0.0688,0.0759,66458,0
+LMND-WS.US,D,20250626,000000,0.08,0.084,0.0751,0.0751,10429,0
+LMND-WS.US,D,20250627,000000,0.084,0.084,0.066001,0.0799,62052,0
+LMND-WS.US,D,20250630,000000,0.08,0.0839,0.069,0.0838,21265,0
+LMND-WS.US,D,20250701,000000,0.0701,0.0835,0.0701,0.0765,6545,0
+LMND-WS.US,D,20250702,000000,0.08,0.08,0.07,0.07425,17120,0
+LMND-WS.US,D,20250703,000000,0.07425,0.07425,0.07,0.0701,14500,0
+LMND-WS.US,D,20250707,000000,0.074999,0.079,0.071,0.071101,16168,0
+LMND-WS.US,D,20250708,000000,0.077,0.077,0.069,0.0748,19551,0
+LMND-WS.US,D,20250709,000000,0.0768,0.0768,0.0693,0.0701,11502,0
+LMND-WS.US,D,20250710,000000,0.0708,0.0889,0.068,0.0794,106503,0
+LMND-WS.US,D,20250711,000000,0.08,0.08,0.0767,0.0767,7200,0
+LMND-WS.US,D,20250714,000000,0.0754,0.081,0.07,0.0748,5599,0
+LMND-WS.US,D,20250715,000000,0.079,0.08,0.068,0.0682,17358,0
+LMND-WS.US,D,20250716,000000,0.068498,0.0808,0.0683,0.0718,4047,0
+LMND-WS.US,D,20250717,000000,0.068601,0.081,0.0685,0.0685,9292,0
+LMND-WS.US,D,20250718,000000,0.0702,0.079,0.068701,0.0715,42055,0
+LMND-WS.US,D,20250721,000000,0.07315,0.0736,0.0704,0.0735,19472,0
+LMND-WS.US,D,20250722,000000,0.072349,0.0736,0.0711,0.0734,33932,0
+LMND-WS.US,D,20250723,000000,0.0711,0.073,0.0711,0.0728,10012,0
+LMND-WS.US,D,20250724,000000,0.072101,0.073,0.072101,0.073,1340,0
+LMND-WS.US,D,20250728,000000,0.068,0.0731,0.068,0.073,22374,0
+LMND-WS.US,D,20250729,000000,0.071,0.0735,0.071,0.0735,1200,0
+LMND-WS.US,D,20250730,000000,0.071,0.0749,0.071,0.0749,2587,0
+LMND-WS.US,D,20250731,000000,0.0724,0.084999,0.071,0.071,19234,0
+LMND-WS.US,D,20250801,000000,0.084,0.084,0.0678,0.0678,30207,0
+LMND-WS.US,D,20250804,000000,0.077,0.083,0.077,0.083,1000,0
+LMND-WS.US,D,20250805,000000,0.083,0.1188,0.083,0.1011,192736,0
+LMND-WS.US,D,20250806,000000,0.105,0.113,0.08,0.081,61248,0
+LMND-WS.US,D,20250807,000000,0.0755,0.102,0.068,0.084,92368,0
+LMND-WS.US,D,20250808,000000,0.0701,0.0735,0.0701,0.0735,2982,0
+LMND-WS.US,D,20250811,000000,0.078,0.084,0.074699,0.075,12581,0
+LMND-WS.US,D,20250812,000000,0.075,0.075,0.0738,0.0748,11345,0
+LMND-WS.US,D,20250813,000000,0.0757,0.0757,0.0703,0.071,32754,0
+LMND-WS.US,D,20250814,000000,0.084,0.084,0.0707,0.077949,7825,0
+LMND-WS.US,D,20250815,000000,0.084,0.089,0.0744,0.082,2641,0
+LMND-WS.US,D,20250818,000000,0.0793,0.0877,0.0777,0.085,9236,0
+LMND-WS.US,D,20250819,000000,0.0877,0.0877,0.0762,0.0831,6719,0
+LMND-WS.US,D,20250820,000000,0.086,0.086,0.075,0.075,550,0
+LMND-WS.US,D,20250821,000000,0.0751,0.085,0.0751,0.0752,2439,0
+LMND-WS.US,D,20250822,000000,0.075,0.0751,0.048,0.06,60349,0
+LMND-WS.US,D,20250825,000000,0.0685,0.0735,0.052001,0.0608,33109,0
+LMND-WS.US,D,20250826,000000,0.055601,0.07,0.052,0.06,5247,0
+LMND-WS.US,D,20250827,000000,0.0748,0.0748,0.063,0.070401,6385,0
+LMND-WS.US,D,20250828,000000,0.065001,0.0749,0.052,0.072,33470,0
+LMND-WS.US,D,20250829,000000,0.072,0.075,0.072,0.0721,32958,0
+LMND-WS.US,D,20250902,000000,0.06,0.075,0.06,0.068,8525,0
+LMND-WS.US,D,20250903,000000,0.074999,0.078,0.0613,0.078,5625,0
+LMND-WS.US,D,20250904,000000,0.0752,0.078,0.07,0.0721,6737,0
+LMND-WS.US,D,20250905,000000,0.0703,0.0703,0.0649,0.0649,747,0
+LMND-WS.US,D,20250908,000000,0.06,0.075,0.06,0.065,6150,0
+LMND-WS.US,D,20250910,000000,0.0529,0.0668,0.0475,0.054001,11718,0
+LMND-WS.US,D,20250911,000000,0.0659,0.075,0.0591,0.068068,6470,0
+LMND-WS.US,D,20250912,000000,0.075,0.075,0.0749,0.0749,553,0
+LMND-WS.US,D,20250915,000000,0.075,0.075,0.059,0.0655,35879,0
+LMND-WS.US,D,20250916,000000,0.07,0.0749,0.07,0.0724,20185,0
+LMND-WS.US,D,20250917,000000,0.0732,0.075,0.0701,0.070101,15643,0
+LMND-WS.US,D,20250918,000000,0.072551,0.075,0.07,0.0702,12420,0
+LMND-WS.US,D,20250919,000000,0.075,0.075,0.0707,0.0717,7316,0
+LMND-WS.US,D,20250922,000000,0.0725,0.075,0.07,0.07,9055,0
+LMND-WS.US,D,20250923,000000,0.06,0.08,0.06,0.0743,19882,0
+LMND-WS.US,D,20250924,000000,0.0789,0.08,0.068199,0.0742,23305,0
+LMND-WS.US,D,20250925,000000,0.0674,0.0773,0.063,0.0726,19946,0
+LMND-WS.US,D,20250926,000000,0.0641,0.0797,0.0641,0.0772,1340,0
+LMND-WS.US,D,20250929,000000,0.0689,0.07,0.0689,0.07,9171,0
+LMND-WS.US,D,20250930,000000,0.0636,0.068,0.0636,0.0679,7201,0
+LMND-WS.US,D,20251001,000000,0.0667,0.081,0.06,0.069499,128712,0
+LMND-WS.US,D,20251002,000000,0.061102,0.0701,0.0601,0.0701,3433,0
+LMND-WS.US,D,20251003,000000,0.0783,0.0783,0.0687,0.0687,5954,0
+LMND-WS.US,D,20251006,000000,0.081,0.081,0.0687,0.0687,1610,0
+LMND-WS.US,D,20251007,000000,0.0738,0.0805,0.0602,0.0713,16114,0
+LMND-WS.US,D,20251008,000000,0.0616,0.0702,0.06,0.0702,9725,0
+LMND-WS.US,D,20251010,000000,0.079,0.079,0.061,0.067,15515,0
+LMND-WS.US,D,20251013,000000,0.061,0.069,0.058,0.0581,80532,0
+LMND-WS.US,D,20251014,000000,0.06,0.0601,0.058051,0.0601,15359,0
+LMND-WS.US,D,20251015,000000,0.0605,0.0605,0.0605,0.0605,164,0
+LMND-WS.US,D,20251016,000000,0.0648,0.0676,0.0615,0.0615,25480,0
+LMND-WS.US,D,20251017,000000,0.0639,0.0639,0.0501,0.0607,62219,0
+LMND-WS.US,D,20251020,000000,0.0516,0.0615,0.0501,0.0601,13697,0
+LMND-WS.US,D,20251021,000000,0.055,0.0615,0.05,0.0613,47436,0
+LMND-WS.US,D,20251022,000000,0.0611,0.0615,0.056,0.056,13428,0
+LMND-WS.US,D,20251023,000000,0.0551,0.0615,0.055,0.05875,13677,0
+LMND-WS.US,D,20251024,000000,0.056,0.0615,0.056,0.06,7183,0
+LMND-WS.US,D,20251027,000000,0.055,0.0615,0.0503,0.059,41865,0
+LMND-WS.US,D,20251028,000000,0.0575,0.06,0.0541,0.057,13687,0
+LMND-WS.US,D,20251029,000000,0.055,0.06,0.055,0.06,5441,0
+LMND-WS.US,D,20251030,000000,0.055,0.055,0.050464,0.0508,36565,0
+LMND-WS.US,D,20251031,000000,0.0513,0.0615,0.045,0.048942,90923,0
+LMND-WS.US,D,20251103,000000,0.0499,0.0583,0.044,0.0536,28843,0
+LMND-WS.US,D,20251104,000000,0.0451,0.0488,0.0432,0.0449,10880,0
+LMND-WS.US,D,20251105,000000,0.0599,0.072,0.0472,0.0551,328823,0
+LMND-WS.US,D,20251106,000000,0.0539,0.078,0.0497,0.0642,171232,0
+LMND-WS.US,D,20251107,000000,0.0599,0.06,0.0451,0.0569,115719,0
+LMND-WS.US,D,20251110,000000,0.0568,0.0589,0.0494,0.0589,45205,0
+LMND-WS.US,D,20251111,000000,0.0501,0.0588,0.0501,0.05169,23276,0
+LMND-WS.US,D,20251112,000000,0.0489,0.0543,0.0489,0.054,45730,0
+LMND-WS.US,D,20251113,000000,0.054,0.054,0.0445,0.0446,53558,0
+LMND-WS.US,D,20251114,000000,0.05,0.05,0.044,0.046449,12937,0
+LMND-WS.US,D,20251117,000000,0.044,0.05,0.0433,0.0448,5190,0
+LMND-WS.US,D,20251118,000000,0.0434,0.0434,0.0434,0.0434,135,0
+LMND-WS.US,D,20251119,000000,0.0433,0.0435,0.0401,0.0435,5919,0
+LMND-WS.US,D,20251120,000000,0.0425,0.0429,0.0401,0.0401,3829,0
+LMND-WS.US,D,20251124,000000,0.045,0.05,0.041,0.0421,61704,0
+LMND-WS.US,D,20251125,000000,0.044,0.045,0.042,0.045,28928,0
+LMND-WS.US,D,20251126,000000,0.0499,0.0519,0.04,0.048,62958,0
+LMND-WS.US,D,20251128,000000,0.0515,0.056,0.042,0.0424,53924,0
+LMND-WS.US,D,20251201,000000,0.0444,0.051,0.0444,0.051,33590,0
+LMND-WS.US,D,20251202,000000,0.0549,0.0549,0.045,0.047,49197,0
+LMND-WS.US,D,20251204,000000,0.047,0.047,0.042,0.0424,22460,0
+LMND-WS.US,D,20251205,000000,0.047,0.047,0.042,0.0435,20332,0
+LMND-WS.US,D,20251208,000000,0.0421,0.0435,0.041,0.043,51608,0
+LMND-WS.US,D,20251209,000000,0.0435,0.047,0.0435,0.045,6912,0
+LMND-WS.US,D,20251210,000000,0.047,0.047,0.04,0.045,36348,0
+LMND-WS.US,D,20251211,000000,0.0406,0.0406,0.0225,0.035,180885,0
+LMND-WS.US,D,20251212,000000,0.0415,0.047,0.0151,0.0405,11108,0
+LMND-WS.US,D,20251215,000000,0.0281,0.0398,0.0145,0.0338,51007,0
+LMND-WS.US,D,20251216,000000,0.03,0.035,0.024251,0.0261,30932,0
+LMND-WS.US,D,20251217,000000,0.025,0.025,0.0125,0.018,126017,0
+LMND-WS.US,D,20251218,000000,0.019,0.02,0.015,0.016251,49512,0
+LMND-WS.US,D,20251219,000000,0.016,0.02,0.016,0.02,49131,0
+LMND-WS.US,D,20251222,000000,0.025,0.025,0.0175,0.02,8700,0
+LMND-WS.US,D,20251223,000000,0.02,0.0269,0.018799,0.0188,37806,0
+LMND-WS.US,D,20251226,000000,0.0196,0.03,0.0196,0.0287,134158,0
+LMND-WS.US,D,20251229,000000,0.0228,0.031,0.0199,0.03,50324,0
+LMND-WS.US,D,20251230,000000,0.025,0.0304,0.025,0.0253,24598,0
+LMND-WS.US,D,20251231,000000,0.0204,0.0269,0.0201,0.0262,36224,0
+LMND-WS.US,D,20260102,000000,0.024,0.0339,0.0235,0.0235,22600,0
+LMND-WS.US,D,20260105,000000,0.024,0.0294,0.022,0.0293,9050,0
+LMND-WS.US,D,20260106,000000,0.0259,0.0294,0.02,0.0293,18405,0
+LMND-WS.US,D,20260107,000000,0.0254,0.0289,0.0253,0.0288,29728,0
+LMND-WS.US,D,20260108,000000,0.0261,0.0275,0.017,0.0176,222023,0
+LMND-WS.US,D,20260109,000000,0.0199,0.0199,0.0126,0.0188,172884,0
+LMND-WS.US,D,20260112,000000,0.0146,0.0194,0.0146,0.017,72818,0
+LMND-WS.US,D,20260113,000000,0.0141,0.0168,0.013,0.0141,24327,0
+LMND-WS.US,D,20260114,000000,0.013,0.016,0.013,0.014899,66200,0
+LMND-WS.US,D,20260115,000000,0.015,0.015,0.0114,0.0149,34413,0
+LMND-WS.US,D,20260116,000000,0.0149,0.0149,0.0149,0.0149,10000,0
+LMND-WS.US,D,20260120,000000,0.0102,0.0149,0.0102,0.0149,237470,0
+LMND-WS.US,D,20260121,000000,0.0101,0.0147,0.01,0.0135,49937,0
+LMND-WS.US,D,20260122,000000,0.013,0.0246,0.0075,0.016,598384,0
+LMND-WS.US,D,20260123,000000,0.015,0.0202,0.015,0.0178,65678,0
+LMND-WS.US,D,20260126,000000,0.0155,0.016,0.01,0.016,278825,0
+LMND-WS.US,D,20260127,000000,0.015,0.0155,0.0051,0.0099,118051,0
+LMND-WS.US,D,20260128,000000,0.0099,0.0099,0.0053,0.0075,34225,0
diff --git a/daily/us/nysemkt stocks/lode.us.txt b/daily/us/nysemkt stocks/lode.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44a3a44d663a079eb2bbf1cfdc50f484103ef632
--- /dev/null
+++ b/daily/us/nysemkt stocks/lode.us.txt	
@@ -0,0 +1,3691 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LODE.US,D,20110613,000000,822.5,825,775,790,936.7,0
+LODE.US,D,20110614,000000,997.5,997.5,775,782.5,523.6,0
+LODE.US,D,20110615,000000,772.5,780,750,775,734.2,0
+LODE.US,D,20110616,000000,770,775,752.5,760,706.6,0
+LODE.US,D,20110617,000000,760,772.5,750,752.5,732.7,0
+LODE.US,D,20110620,000000,745,752.5,737.5,752.5,731.4000000000001,0
+LODE.US,D,20110621,000000,750,787.5,747.5,785,338.5,0
+LODE.US,D,20110622,000000,782.5,785,755,760,331.70000000000005,0
+LODE.US,D,20110623,000000,762.5,762.5,747.5,757.5,427.20000000000005,0
+LODE.US,D,20110624,000000,757.5,775,757.5,775,378.6,0
+LODE.US,D,20110627,000000,775,787.5,752.5,772.5,600,0
+LODE.US,D,20110628,000000,762.5,787.5,757.5,775,405.20000000000005,0
+LODE.US,D,20110629,000000,762.5,797.5,762.5,790,399.40000000000003,0
+LODE.US,D,20110630,000000,772.5,797.5,762.5,775,213.60000000000002,0
+LODE.US,D,20110701,000000,775,777.5,765,775,36.4,0
+LODE.US,D,20110705,000000,787.5,797.5,775,795,355.5,0
+LODE.US,D,20110706,000000,802.5,830,792.5,825,744.2,0
+LODE.US,D,20110707,000000,815,820,807.5,810,267.6,0
+LODE.US,D,20110708,000000,822.5,825,805,805,218.10000000000002,0
+LODE.US,D,20110711,000000,797.5,807.5,787.5,807.5,353.70000000000005,0
+LODE.US,D,20110712,000000,790,867.5,780,827.5,774.3000000000001,0
+LODE.US,D,20110713,000000,845,845,822.5,837.5,543.1,0
+LODE.US,D,20110714,000000,845,875,820,820,531.9,0
+LODE.US,D,20110715,000000,812.5,820,800,800,770.9000000000001,0
+LODE.US,D,20110718,000000,807.5,820,785,820,1192.8,0
+LODE.US,D,20110719,000000,790,807.5,767.5,770,557.5,0
+LODE.US,D,20110720,000000,770,800,757.5,772.5,926.4000000000001,0
+LODE.US,D,20110721,000000,772.5,805,765,800,509.90000000000003,0
+LODE.US,D,20110722,000000,810,812.5,792.5,812.5,408.1,0
+LODE.US,D,20110725,000000,822.5,847.5,812.5,837.5,1210.7,0
+LODE.US,D,20110726,000000,832.5,837.5,817.5,837.5,346.6,0
+LODE.US,D,20110727,000000,835,840,825,827.5,196.10000000000002,0
+LODE.US,D,20110728,000000,827.5,845,817.5,830,449.8,0
+LODE.US,D,20110729,000000,812.5,835,812.5,815,148.1,0
+LODE.US,D,20110801,000000,817.5,817.5,812.5,812.5,134.5,0
+LODE.US,D,20110802,000000,812.5,837.5,812.5,825,222.5,0
+LODE.US,D,20110803,000000,837.5,850,820,825,140.8,0
+LODE.US,D,20110804,000000,825,827.5,765,767.5,780.5,0
+LODE.US,D,20110805,000000,775,790,755,770,465.90000000000003,0
+LODE.US,D,20110808,000000,775,775,662.5,682.5,1082.9,0
+LODE.US,D,20110809,000000,680,810,675,770,585.1,0
+LODE.US,D,20110810,000000,775,775,715,750,347.3,0
+LODE.US,D,20110811,000000,750,767.5,737.5,737.5,1125,0
+LODE.US,D,20110812,000000,725,725,705,710,342.5,0
+LODE.US,D,20110815,000000,712.5,727.5,700,705,423,0
+LODE.US,D,20110816,000000,715,720,702.5,715,223.5,0
+LODE.US,D,20110817,000000,720,732.5,712.5,725,106,0
+LODE.US,D,20110818,000000,737.5,737.5,687.5,705,209.60000000000002,0
+LODE.US,D,20110819,000000,705,730,705,712.5,108.5,0
+LODE.US,D,20110822,000000,725,725,687.5,710,444.20000000000005,0
+LODE.US,D,20110823,000000,697.5,732.5,697.5,732.5,377.8,0
+LODE.US,D,20110824,000000,735,735,712.5,725,422.6,0
+LODE.US,D,20110825,000000,737.5,755,725,745,151.20000000000002,0
+LODE.US,D,20110826,000000,732.5,745,712.5,732.5,254.5,0
+LODE.US,D,20110829,000000,735,735,725,732.5,312.40000000000003,0
+LODE.US,D,20110830,000000,732.5,742.5,712.5,742.5,391.70000000000005,0
+LODE.US,D,20110831,000000,752.5,797.5,740,787.5,375.40000000000003,0
+LODE.US,D,20110901,000000,765,795,765,777.5,301.8,0
+LODE.US,D,20110902,000000,765,792.5,765,785,474.20000000000005,0
+LODE.US,D,20110906,000000,760,787.5,750,787.5,266.6,0
+LODE.US,D,20110907,000000,787.5,797.5,760,762.5,124.7,0
+LODE.US,D,20110908,000000,760,775,755,767.5,140.1,0
+LODE.US,D,20110909,000000,770,775,747.5,762.5,185.20000000000002,0
+LODE.US,D,20110912,000000,767.5,775,740,747.5,236.10000000000002,0
+LODE.US,D,20110913,000000,760,760,715,715,532.1,0
+LODE.US,D,20110914,000000,725,725,637.5,662.5,1303.7,0
+LODE.US,D,20110915,000000,650,662.5,615,660,867,0
+LODE.US,D,20110916,000000,660,697.5,660,685,1461.5,0
+LODE.US,D,20110919,000000,667.5,682.5,662.5,677.5,148.8,0
+LODE.US,D,20110920,000000,675,705,675,690,216.9,0
+LODE.US,D,20110921,000000,687.5,687.5,665,667.5,393,0
+LODE.US,D,20110922,000000,645,645,587.5,600,572.9,0
+LODE.US,D,20110923,000000,600,605,475,537.5,955.9000000000001,0
+LODE.US,D,20110926,000000,535,537.5,457.5,510,973.3000000000001,0
+LODE.US,D,20110927,000000,535,567.5,512.5,565,416.1,0
+LODE.US,D,20110928,000000,575,587.5,487.5,497.5,263.8,0
+LODE.US,D,20110929,000000,502.5,527.5,470,487.5,185.8,0
+LODE.US,D,20110930,000000,492.5,520,485,500,133.3,0
+LODE.US,D,20111003,000000,502.5,510,457.5,475,224.20000000000002,0
+LODE.US,D,20111004,000000,462.5,497.5,457.5,475,677.2,0
+LODE.US,D,20111005,000000,472.5,495,457.5,487.5,239.9,0
+LODE.US,D,20111006,000000,500,525,492.5,517.5,232,0
+LODE.US,D,20111007,000000,507.5,587.5,507.5,572.5,346.40000000000003,0
+LODE.US,D,20111010,000000,590,655,577.5,655,489.8,0
+LODE.US,D,20111011,000000,672.5,675,585,587.5,760.5,0
+LODE.US,D,20111012,000000,595,595,500,525,1836.4,0
+LODE.US,D,20111013,000000,560,560,522.5,527.5,258.40000000000003,0
+LODE.US,D,20111014,000000,535,545,512.5,535,328,0
+LODE.US,D,20111017,000000,550,557.5,517.5,537.5,311.3,0
+LODE.US,D,20111018,000000,525,537.5,512.5,517.5,319.8,0
+LODE.US,D,20111019,000000,527.5,530,490,492.5,497.5,0
+LODE.US,D,20111020,000000,492.5,500,482.5,485,227.70000000000002,0
+LODE.US,D,20111021,000000,490,525,490,525,417.8,0
+LODE.US,D,20111024,000000,525,535,492.5,505,306.90000000000003,0
+LODE.US,D,20111025,000000,497.5,512.5,455,500,702.3000000000001,0
+LODE.US,D,20111026,000000,502.5,502.5,475,485,360.6,0
+LODE.US,D,20111027,000000,500,502.5,490,490,285,0
+LODE.US,D,20111028,000000,495,497.5,475,492.5,223.5,0
+LODE.US,D,20111031,000000,477.5,492.5,477.5,485,82.30000000000001,0
+LODE.US,D,20111101,000000,475,497.5,470,487.5,589.8000000000001,0
+LODE.US,D,20111102,000000,490,500,467.5,487.5,467,0
+LODE.US,D,20111103,000000,500,500,475,487.5,406.90000000000003,0
+LODE.US,D,20111104,000000,487.5,497.5,477.5,492.5,181.20000000000002,0
+LODE.US,D,20111107,000000,487.5,500,475,487.5,633.6,0
+LODE.US,D,20111108,000000,487.5,495,480,495,366.8,0
+LODE.US,D,20111109,000000,487.5,505,485,497.5,399.20000000000005,0
+LODE.US,D,20111110,000000,500,550,500,547.5,757.6,0
+LODE.US,D,20111111,000000,550,595,537.5,592.5,719.2,0
+LODE.US,D,20111114,000000,595,627.5,580,620,643.6,0
+LODE.US,D,20111115,000000,615,650,595,600,907.9000000000001,0
+LODE.US,D,20111116,000000,610,612.5,595,612.5,142.9,0
+LODE.US,D,20111117,000000,590,610,542.5,545,994.5,0
+LODE.US,D,20111118,000000,545,550,515,520,236.5,0
+LODE.US,D,20111121,000000,522.5,522.5,480,480,930.9000000000001,0
+LODE.US,D,20111122,000000,490,522.5,487.5,495,363.3,0
+LODE.US,D,20111123,000000,500,500,462.5,475,400.70000000000005,0
+LODE.US,D,20111125,000000,470,472.5,437.5,440,486,0
+LODE.US,D,20111128,000000,452.5,452.5,390,397.5,1774.8000000000002,0
+LODE.US,D,20111129,000000,412.5,422.5,390,397.5,1542.3000000000002,0
+LODE.US,D,20111130,000000,402.5,432.5,402.5,425,628.6,0
+LODE.US,D,20111201,000000,427.5,435,420,425,155.4,0
+LODE.US,D,20111202,000000,425,450,425,437.5,437.3,0
+LODE.US,D,20111205,000000,457.5,472.5,450,467.5,797.6,0
+LODE.US,D,20111206,000000,475,527.5,467.5,507.5,449.6,0
+LODE.US,D,20111207,000000,500,512.5,492.5,500,226.9,0
+LODE.US,D,20111208,000000,500,515,492.5,500,313.20000000000005,0
+LODE.US,D,20111209,000000,477.5,505,462.5,505,468.40000000000003,0
+LODE.US,D,20111212,000000,490,505,482.5,505,457.20000000000005,0
+LODE.US,D,20111213,000000,492.5,507.5,482.5,485,326.70000000000005,0
+LODE.US,D,20111214,000000,485,492.5,462.5,485,414.3,0
+LODE.US,D,20111215,000000,487.5,487.5,470,472.5,180.10000000000002,0
+LODE.US,D,20111216,000000,485,492.5,477.5,477.5,225.10000000000002,0
+LODE.US,D,20111219,000000,470,487.5,460,465,373.20000000000005,0
+LODE.US,D,20111220,000000,465,487.5,465,480,273.40000000000003,0
+LODE.US,D,20111221,000000,482.5,482.5,467.5,472.5,214.20000000000002,0
+LODE.US,D,20111222,000000,470,495,462.5,475,167.9,0
+LODE.US,D,20111223,000000,475,490,475,475,33.5,0
+LODE.US,D,20111227,000000,495,497.5,462.5,467.5,199.4,0
+LODE.US,D,20111228,000000,467.5,475,457.5,460,187.9,0
+LODE.US,D,20111229,000000,452.5,472.5,452.5,462.5,185.3,0
+LODE.US,D,20111230,000000,455,470,455,460,293.2,0
+LODE.US,D,20120103,000000,467.5,470,450,457.5,321.40000000000003,0
+LODE.US,D,20120104,000000,460,462.5,450,462.5,103.10000000000001,0
+LODE.US,D,20120105,000000,462.5,465,452.5,452.5,131,0
+LODE.US,D,20120106,000000,452.5,460,442.5,445,405.3,0
+LODE.US,D,20120109,000000,460,477.5,457.5,475,784.7,0
+LODE.US,D,20120110,000000,480,507.5,477.5,500,332.40000000000003,0
+LODE.US,D,20120111,000000,507.5,545,507.5,532.5,442.40000000000003,0
+LODE.US,D,20120112,000000,522.5,550,515,550,207.4,0
+LODE.US,D,20120113,000000,532.5,537.5,515,525,387.1,0
+LODE.US,D,20120117,000000,520,525,505,505,125.60000000000001,0
+LODE.US,D,20120118,000000,500,500,490,497.5,540.7,0
+LODE.US,D,20120119,000000,507.5,537.5,500,527.5,157,0
+LODE.US,D,20120120,000000,525,525,507.5,512.5,82.80000000000001,0
+LODE.US,D,20120123,000000,512.5,512.5,490,495,199.70000000000002,0
+LODE.US,D,20120124,000000,507.5,510,490,497.5,217.70000000000002,0
+LODE.US,D,20120125,000000,510,510,492.5,500,685.8000000000001,0
+LODE.US,D,20120126,000000,502.5,512.5,495,500,125.7,0
+LODE.US,D,20120127,000000,502.5,517.5,495,515,188.3,0
+LODE.US,D,20120130,000000,512.5,515,492.5,515,198.10000000000002,0
+LODE.US,D,20120131,000000,500,532.5,500,502.5,174.60000000000002,0
+LODE.US,D,20120201,000000,512.5,525,407.5,465,851.7,0
+LODE.US,D,20120202,000000,475,490,460,465,642.9000000000001,0
+LODE.US,D,20120203,000000,467.5,475,452.5,460,218.60000000000002,0
+LODE.US,D,20120206,000000,460,470,450,450,347.5,0
+LODE.US,D,20120207,000000,432.5,497.5,432.5,490,1016.9000000000001,0
+LODE.US,D,20120208,000000,485,510,475,487.5,573.2,0
+LODE.US,D,20120209,000000,462.5,477.5,455,467.5,5156.900000000001,0
+LODE.US,D,20120210,000000,465,487.5,462.5,487.5,896.1,0
+LODE.US,D,20120213,000000,487.5,495,480,485,947.4000000000001,0
+LODE.US,D,20120214,000000,487.5,500,480,487.5,699.5,0
+LODE.US,D,20120215,000000,487.5,497.5,480,485,365.90000000000003,0
+LODE.US,D,20120216,000000,502.5,522.5,495,495,1090,0
+LODE.US,D,20120217,000000,502.5,512.5,487.5,487.5,427.5,0
+LODE.US,D,20120221,000000,495,517.5,482.5,507.5,785,0
+LODE.US,D,20120222,000000,507.5,515,497.5,497.5,1160.7,0
+LODE.US,D,20120223,000000,500,502.5,487.5,497.5,402.1,0
+LODE.US,D,20120224,000000,497.5,512.5,490,497.5,545.1,0
+LODE.US,D,20120227,000000,497.5,500,490,490,356.70000000000005,0
+LODE.US,D,20120228,000000,492.5,507.5,492.5,505,344.5,0
+LODE.US,D,20120229,000000,505,510,497.5,502.5,451.8,0
+LODE.US,D,20120301,000000,502.5,502.5,492.5,497.5,368.90000000000003,0
+LODE.US,D,20120302,000000,500,502.5,487.5,492.5,272.40000000000003,0
+LODE.US,D,20120305,000000,490,500,490,497.5,318.70000000000005,0
+LODE.US,D,20120306,000000,492.5,502.5,477.5,485,472.20000000000005,0
+LODE.US,D,20120307,000000,485,492.5,485,485,121.5,0
+LODE.US,D,20120308,000000,487.5,497.5,482.5,482.5,284.2,0
+LODE.US,D,20120309,000000,487.5,490,480,485,118.60000000000001,0
+LODE.US,D,20120312,000000,500,500,477.5,485,349.3,0
+LODE.US,D,20120313,000000,482.5,500,480,500,477,0
+LODE.US,D,20120314,000000,487.5,497.5,475,492.5,639,0
+LODE.US,D,20120315,000000,497.5,500,480,485,402.6,0
+LODE.US,D,20120316,000000,490,500,482.5,500,733,0
+LODE.US,D,20120319,000000,500,500,467.5,472.5,560.2,0
+LODE.US,D,20120320,000000,482.5,482.5,462.5,465,822.9000000000001,0
+LODE.US,D,20120321,000000,475,482.5,462.5,470,299.8,0
+LODE.US,D,20120322,000000,472.5,472.5,465,467.5,248.8,0
+LODE.US,D,20120323,000000,467.5,467.5,450,455,412,0
+LODE.US,D,20120326,000000,460,475,457.5,475,135.5,0
+LODE.US,D,20120327,000000,475,475,457.5,472.5,252.60000000000002,0
+LODE.US,D,20120328,000000,472.5,475,455,470,299,0
+LODE.US,D,20120329,000000,470,480,467.5,475,456.3,0
+LODE.US,D,20120330,000000,472.5,497.5,472.5,490,402.70000000000005,0
+LODE.US,D,20120402,000000,485,500,480,500,160.9,0
+LODE.US,D,20120403,000000,500,500,482.5,490,220.10000000000002,0
+LODE.US,D,20120404,000000,497.5,497.5,462.5,462.5,1030.6000000000001,0
+LODE.US,D,20120405,000000,467.5,477.5,440,452.5,450.70000000000005,0
+LODE.US,D,20120409,000000,450,455,432.5,432.5,696.9000000000001,0
+LODE.US,D,20120410,000000,455,472.5,437.5,445,477,0
+LODE.US,D,20120411,000000,455,457.5,435,442.5,487.5,0
+LODE.US,D,20120412,000000,447.5,472.5,442.5,472.5,213.10000000000002,0
+LODE.US,D,20120413,000000,475,480,462.5,477.5,193.3,0
+LODE.US,D,20120416,000000,475,477.5,450,465,555.6,0
+LODE.US,D,20120417,000000,455,455,442.5,455,434.40000000000003,0
+LODE.US,D,20120418,000000,455,460,445,452.5,164.5,0
+LODE.US,D,20120419,000000,450,465,450,462.5,217.9,0
+LODE.US,D,20120420,000000,460,487.5,452.5,472.5,253.9,0
+LODE.US,D,20120423,000000,475,482.5,462.5,467.5,127.7,0
+LODE.US,D,20120424,000000,465,492.5,465,477.5,354.40000000000003,0
+LODE.US,D,20120425,000000,485,495,472.5,495,297,0
+LODE.US,D,20120426,000000,492.5,495,480,487.5,159,0
+LODE.US,D,20120427,000000,485,495,472.5,485,286.6,0
+LODE.US,D,20120430,000000,475,490,472.5,490,276.3,0
+LODE.US,D,20120501,000000,487.5,495,475,495,182.20000000000002,0
+LODE.US,D,20120502,000000,492.5,497.5,475,495,178.20000000000002,0
+LODE.US,D,20120503,000000,492.5,495,480,487.5,389.90000000000003,0
+LODE.US,D,20120504,000000,490,490,472.5,475,293.3,0
+LODE.US,D,20120507,000000,475,477.5,465,465,337.8,0
+LODE.US,D,20120508,000000,465,472.5,445,445,820.3000000000001,0
+LODE.US,D,20120509,000000,450,470,445,465,200.8,0
+LODE.US,D,20120510,000000,467.5,480,467.5,475,314.3,0
+LODE.US,D,20120511,000000,480,487.5,480,487.5,401,0
+LODE.US,D,20120514,000000,487.5,487.5,470,482.5,442.8,0
+LODE.US,D,20120515,000000,485,485,465,465,262.7,0
+LODE.US,D,20120516,000000,465,470,442.5,442.5,540.4,0
+LODE.US,D,20120517,000000,460,467.5,450,460,315,0
+LODE.US,D,20120518,000000,460,465,450,460,368.5,0
+LODE.US,D,20120521,000000,450,460,445,445,942.9000000000001,0
+LODE.US,D,20120522,000000,445,447.5,420,430,1372.8000000000002,0
+LODE.US,D,20120523,000000,430,430,397.5,430,697.3000000000001,0
+LODE.US,D,20120524,000000,427.5,432.5,400,432.5,177.9,0
+LODE.US,D,20120525,000000,435,470,417.5,455,830.1,0
+LODE.US,D,20120529,000000,465,487.5,452.5,487.5,1770.2,0
+LODE.US,D,20120530,000000,472.5,485,450,480,1155.5,0
+LODE.US,D,20120531,000000,485,512.5,485,505,2448,0
+LODE.US,D,20120601,000000,500,552.5,495,545,2243.8,0
+LODE.US,D,20120604,000000,560,562.5,535,545,541.9,0
+LODE.US,D,20120605,000000,547.5,550,505,537.5,1689.8000000000002,0
+LODE.US,D,20120606,000000,537.5,572.5,532.5,555,1900.4,0
+LODE.US,D,20120607,000000,542.5,565,535,542.5,725.9000000000001,0
+LODE.US,D,20120608,000000,532.5,542.5,530,535,340.8,0
+LODE.US,D,20120611,000000,530,547.5,525,530,498,0
+LODE.US,D,20120612,000000,525,540,515,517.5,565.9,0
+LODE.US,D,20120613,000000,510,530,510,525,587.7,0
+LODE.US,D,20120614,000000,532.5,532.5,520,522.5,169.8,0
+LODE.US,D,20120615,000000,517.5,560,512.5,542.5,579.5,0
+LODE.US,D,20120618,000000,552.5,590,545,590,482.5,0
+LODE.US,D,20120619,000000,590,620,575,577.5,499.20000000000005,0
+LODE.US,D,20120620,000000,577.5,600,577.5,597.5,501.8,0
+LODE.US,D,20120621,000000,587.5,600,577.5,577.5,383.3,0
+LODE.US,D,20120622,000000,575,585,550,585,1145.1000000000001,0
+LODE.US,D,20120625,000000,575,582.5,555,560,199.8,0
+LODE.US,D,20120626,000000,567.5,575,550,575,115,0
+LODE.US,D,20120627,000000,575,597.5,550,552.5,362,0
+LODE.US,D,20120628,000000,550,565,537.5,562.5,149.1,0
+LODE.US,D,20120629,000000,572.5,650,572.5,617.5,1542.1000000000001,0
+LODE.US,D,20120702,000000,622.5,645,615,625,1071.4,0
+LODE.US,D,20120703,000000,647.5,647.5,620,622.5,473.20000000000005,0
+LODE.US,D,20120705,000000,630,652.5,625,647.5,1485.7,0
+LODE.US,D,20120706,000000,645,672.5,635,660,1235.6000000000001,0
+LODE.US,D,20120709,000000,655,722.5,655,692.5,2987,0
+LODE.US,D,20120710,000000,715,775,707.5,752.5,11297,0
+LODE.US,D,20120711,000000,767.5,792.5,725,732.5,1847,0
+LODE.US,D,20120712,000000,722.5,772.5,717.5,765,1024.7,0
+LODE.US,D,20120713,000000,777.5,790,765,775,1037.6000000000001,0
+LODE.US,D,20120716,000000,777.5,787.5,775,780,577.2,0
+LODE.US,D,20120717,000000,787.5,790,772.5,785,526.5,0
+LODE.US,D,20120718,000000,785,787.5,770,777.5,681.8000000000001,0
+LODE.US,D,20120719,000000,785,787.5,770,770,429.90000000000003,0
+LODE.US,D,20120720,000000,770,777.5,747.5,770,889.3000000000001,0
+LODE.US,D,20120723,000000,762.5,775,755,772.5,779.3000000000001,0
+LODE.US,D,20120724,000000,762.5,777.5,737.5,747.5,875,0
+LODE.US,D,20120725,000000,752.5,767.5,742.5,760,846.8000000000001,0
+LODE.US,D,20120726,000000,770,772.5,757.5,762.5,383.90000000000003,0
+LODE.US,D,20120727,000000,770,775,740,750,1029.3,0
+LODE.US,D,20120730,000000,750,757.5,687.5,722.5,1845.7,0
+LODE.US,D,20120731,000000,700,727.5,700,712.5,853.2,0
+LODE.US,D,20120801,000000,710,855,685,747.5,6083.5,0
+LODE.US,D,20120802,000000,750,762.5,737.5,747.5,817,0
+LODE.US,D,20120803,000000,762.5,762.5,697.5,742.5,637.9000000000001,0
+LODE.US,D,20120806,000000,752.5,752.5,737.5,737.5,290.3,0
+LODE.US,D,20120807,000000,735,760,735,755,526.2,0
+LODE.US,D,20120808,000000,745,755,737.5,740,304.2,0
+LODE.US,D,20120809,000000,755,777.5,752.5,772.5,953.5,0
+LODE.US,D,20120810,000000,770,777.5,742.5,750,525.3000000000001,0
+LODE.US,D,20120813,000000,762.5,762.5,735,740,731.3000000000001,0
+LODE.US,D,20120814,000000,737.5,737.5,717.5,725,801.8000000000001,0
+LODE.US,D,20120815,000000,727.5,727.5,702.5,707.5,580.7,0
+LODE.US,D,20120816,000000,720,725,702.5,725,582,0
+LODE.US,D,20120817,000000,717.5,730,715,727.5,119.10000000000001,0
+LODE.US,D,20120820,000000,720,722.5,707.5,717.5,360.20000000000005,0
+LODE.US,D,20120821,000000,722.5,722.5,705,717.5,694.7,0
+LODE.US,D,20120822,000000,705,712.5,690,710,711.5,0
+LODE.US,D,20120823,000000,725,732.5,715,727.5,543.1,0
+LODE.US,D,20120824,000000,735,735,725,735,336.20000000000005,0
+LODE.US,D,20120827,000000,735,760,712.5,717.5,680.1,0
+LODE.US,D,20120828,000000,700,737.5,700,735,490.40000000000003,0
+LODE.US,D,20120829,000000,755,755,730,737.5,381.20000000000005,0
+LODE.US,D,20120830,000000,737.5,742.5,720,730,225,0
+LODE.US,D,20120831,000000,737.5,747.5,722.5,740,660,0
+LODE.US,D,20120904,000000,750,762.5,742.5,750,602.6,0
+LODE.US,D,20120905,000000,762.5,762.5,732.5,737.5,371.20000000000005,0
+LODE.US,D,20120906,000000,737.5,747.5,727.5,745,499.40000000000003,0
+LODE.US,D,20120907,000000,750,750,735,747.5,733.2,0
+LODE.US,D,20120910,000000,750,750,740,740,252.4,0
+LODE.US,D,20120911,000000,750,750,720,725,381.5,0
+LODE.US,D,20120912,000000,722.5,730,705,720,796.9000000000001,0
+LODE.US,D,20120913,000000,725,732.5,705,727.5,769.6,0
+LODE.US,D,20120914,000000,737.5,747.5,730,745,520,0
+LODE.US,D,20120917,000000,750,750,732.5,750,381.20000000000005,0
+LODE.US,D,20120918,000000,750,750,732.5,735,221.4,0
+LODE.US,D,20120919,000000,735,757.5,730,740,846.1,0
+LODE.US,D,20120920,000000,752.5,752.5,735,750,649.6,0
+LODE.US,D,20120921,000000,750,800,747.5,795,2813,0
+LODE.US,D,20120924,000000,832.5,845,802.5,835,3514.5,0
+LODE.US,D,20120925,000000,847.5,847.5,825,840,1364.7,0
+LODE.US,D,20120926,000000,840,845,810,820,1201.2,0
+LODE.US,D,20120927,000000,805,845,805,822.5,684.5,0
+LODE.US,D,20120928,000000,832.5,832.5,805,817.5,2245.7000000000003,0
+LODE.US,D,20121001,000000,837.5,842.5,792.5,807.5,1934.2,0
+LODE.US,D,20121002,000000,807.5,807.5,762.5,780,1300,0
+LODE.US,D,20121003,000000,755,762.5,725,762.5,1728.7,0
+LODE.US,D,20121004,000000,767.5,775,750,775,601.8000000000001,0
+LODE.US,D,20121005,000000,767.5,770,747.5,750,940.1,0
+LODE.US,D,20121008,000000,740,762.5,725,727.5,637.8000000000001,0
+LODE.US,D,20121009,000000,717.5,737.5,707.5,712.5,1950.2,0
+LODE.US,D,20121010,000000,710,727.5,685,690,925,0
+LODE.US,D,20121011,000000,702.5,705,650,670,1736.5,0
+LODE.US,D,20121012,000000,662.5,682.5,662.5,680,483.3,0
+LODE.US,D,20121015,000000,680,680,630,635,934,0
+LODE.US,D,20121016,000000,655,697.5,655,687.5,1254.9,0
+LODE.US,D,20121017,000000,687.5,735,687.5,735,972.1,0
+LODE.US,D,20121018,000000,742.5,742.5,717.5,735,575.6,0
+LODE.US,D,20121019,000000,727.5,727.5,675,675,1039.3,0
+LODE.US,D,20121022,000000,665,705,665,700,806.7,0
+LODE.US,D,20121023,000000,697.5,697.5,672.5,675,491.90000000000003,0
+LODE.US,D,20121024,000000,682.5,682.5,650,662.5,760.1,0
+LODE.US,D,20121025,000000,667.5,667.5,637.5,642.5,596.5,0
+LODE.US,D,20121026,000000,650,650,612.5,637.5,985.3000000000001,0
+LODE.US,D,20121031,000000,637.5,687.5,637.5,680,559.3000000000001,0
+LODE.US,D,20121101,000000,672.5,700,665,697.5,490.40000000000003,0
+LODE.US,D,20121102,000000,695,697.5,650,662.5,693.9000000000001,0
+LODE.US,D,20121105,000000,672.5,687.5,632.5,650,743.6,0
+LODE.US,D,20121106,000000,660,685,630,662.5,807.6,0
+LODE.US,D,20121107,000000,670,672.5,632.5,637.5,534.1,0
+LODE.US,D,20121108,000000,635,647.5,605,617.5,742.1,0
+LODE.US,D,20121109,000000,617.5,632.5,607.5,615,395.1,0
+LODE.US,D,20121112,000000,615,627.5,525,545,2324.6,0
+LODE.US,D,20121113,000000,550,570,530,570,1024.2,0
+LODE.US,D,20121114,000000,557.5,605,547.5,562.5,3129.4,0
+LODE.US,D,20121115,000000,595,595,547.5,550,1113.8,0
+LODE.US,D,20121116,000000,550,562.5,545,560,1000.8000000000001,0
+LODE.US,D,20121119,000000,567.5,575,550,557.5,475,0
+LODE.US,D,20121120,000000,550,557.5,547.5,547.5,331.8,0
+LODE.US,D,20121121,000000,555,557.5,547.5,555,357.3,0
+LODE.US,D,20121123,000000,555,562.5,547.5,550,348.3,0
+LODE.US,D,20121126,000000,555,567.5,547.5,555,1059.3,0
+LODE.US,D,20121127,000000,550,557.5,542.5,555,458.5,0
+LODE.US,D,20121128,000000,547.5,557.5,540,540,698.9000000000001,0
+LODE.US,D,20121129,000000,542.5,560,542.5,557.5,653.8000000000001,0
+LODE.US,D,20121130,000000,562.5,567.5,547.5,560,456.5,0
+LODE.US,D,20121203,000000,570,570,547.5,547.5,690.5,0
+LODE.US,D,20121204,000000,557.5,557.5,547.5,550,903.1,0
+LODE.US,D,20121205,000000,557.5,557.5,547.5,555,685.8000000000001,0
+LODE.US,D,20121206,000000,560,560,547.5,550,239.20000000000002,0
+LODE.US,D,20121207,000000,555,572.5,547.5,550,793.2,0
+LODE.US,D,20121210,000000,547.5,562.5,547.5,562.5,1157.7,0
+LODE.US,D,20121211,000000,565,570,555,567.5,367.8,0
+LODE.US,D,20121212,000000,567.5,605,560,602.5,837.8000000000001,0
+LODE.US,D,20121213,000000,600,607.5,577.5,580,539.5,0
+LODE.US,D,20121214,000000,575,580,567.5,570,232.10000000000002,0
+LODE.US,D,20121217,000000,577.5,587.5,575,575,683.1,0
+LODE.US,D,20121218,000000,580,587.5,565,570,667.5,0
+LODE.US,D,20121219,000000,575,580,570,570,584.2,0
+LODE.US,D,20121220,000000,570,580,565,567.5,667.7,0
+LODE.US,D,20121221,000000,565,577.5,555,577.5,580.5,0
+LODE.US,D,20121224,000000,575,577.5,555,570,449.3,0
+LODE.US,D,20121226,000000,572.5,575,557.5,575,416.1,0
+LODE.US,D,20121227,000000,570,570,552.5,562.5,421.20000000000005,0
+LODE.US,D,20121228,000000,555,562.5,550,557.5,577.8000000000001,0
+LODE.US,D,20121231,000000,550,575,547.5,570,646.2,0
+LODE.US,D,20130102,000000,575,580,540,550,1197.1000000000001,0
+LODE.US,D,20130103,000000,550,550,495,512.5,1369.1000000000001,0
+LODE.US,D,20130104,000000,507.5,537.5,502.5,525,993.9000000000001,0
+LODE.US,D,20130107,000000,520,535,512.5,517.5,406.40000000000003,0
+LODE.US,D,20130108,000000,520,525,515,517.5,310.40000000000003,0
+LODE.US,D,20130109,000000,510,520,507.5,520,480.40000000000003,0
+LODE.US,D,20130110,000000,520,520,505,512.5,560.9,0
+LODE.US,D,20130111,000000,510,515,505,515,485.20000000000005,0
+LODE.US,D,20130114,000000,512.5,515,475,487.5,1109.5,0
+LODE.US,D,20130115,000000,505,505,475,480,902,0
+LODE.US,D,20130116,000000,485,485,437.5,450,2437.1,0
+LODE.US,D,20130117,000000,440,475,427.5,475,2114.3,0
+LODE.US,D,20130118,000000,472.5,477.5,462.5,477.5,549.8000000000001,0
+LODE.US,D,20130122,000000,497.5,497.5,452.5,470,971.3000000000001,0
+LODE.US,D,20130123,000000,475,490,460,487.5,532,0
+LODE.US,D,20130124,000000,482.5,490,462.5,462.5,350.3,0
+LODE.US,D,20130125,000000,462.5,472.5,437.5,445,717,0
+LODE.US,D,20130128,000000,442.5,455,437.5,455,600.4,0
+LODE.US,D,20130129,000000,440,460,440,452.5,411.6,0
+LODE.US,D,20130130,000000,455,462.5,450,460,391.20000000000005,0
+LODE.US,D,20130131,000000,452.5,492.5,450,480,1437.7,0
+LODE.US,D,20130201,000000,480,535,477.5,527.5,1766.5,0
+LODE.US,D,20130204,000000,527.5,535,520,525,698.6,0
+LODE.US,D,20130205,000000,532.5,547.5,525,540,1115.5,0
+LODE.US,D,20130206,000000,530,547.5,525,535,372.40000000000003,0
+LODE.US,D,20130207,000000,535,547.5,502.5,502.5,1289.7,0
+LODE.US,D,20130208,000000,510,515,495,505,692.6,0
+LODE.US,D,20130211,000000,502.5,507.5,490,500,340,0
+LODE.US,D,20130212,000000,495,495,477.5,485,1064.8,0
+LODE.US,D,20130213,000000,487.5,495,475,485,793.4000000000001,0
+LODE.US,D,20130214,000000,485,492.5,477.5,477.5,703.6,0
+LODE.US,D,20130215,000000,477.5,487.5,462.5,487.5,574.5,0
+LODE.US,D,20130219,000000,487.5,490,467.5,482.5,524.5,0
+LODE.US,D,20130220,000000,487.5,487.5,462.5,475,1504.5,0
+LODE.US,D,20130221,000000,475,500,455,477.5,1128.7,0
+LODE.US,D,20130222,000000,505,505,472.5,472.5,645.4000000000001,0
+LODE.US,D,20130225,000000,480,487.5,462.5,480,714.3000000000001,0
+LODE.US,D,20130226,000000,480,492.5,477.5,482.5,691.3000000000001,0
+LODE.US,D,20130227,000000,482.5,500,482.5,497.5,920.5,0
+LODE.US,D,20130228,000000,497.5,500,482.5,495,168.5,0
+LODE.US,D,20130301,000000,495,495,475,495,875,0
+LODE.US,D,20130304,000000,490,490,480,480,394,0
+LODE.US,D,20130305,000000,480,492.5,480,492.5,423.90000000000003,0
+LODE.US,D,20130306,000000,490,500,487.5,500,337.1,0
+LODE.US,D,20130307,000000,497.5,497.5,475,492.5,1481.5,0
+LODE.US,D,20130308,000000,487.5,492.5,480,487.5,763.7,0
+LODE.US,D,20130311,000000,495,517.5,487.5,515,831.7,0
+LODE.US,D,20130312,000000,530,550,517.5,547.5,2041.8000000000002,0
+LODE.US,D,20130313,000000,547.5,550,505,530,1732.8000000000002,0
+LODE.US,D,20130314,000000,515,542.5,490,505,1331.7,0
+LODE.US,D,20130315,000000,500,500,482.5,497.5,737.9000000000001,0
+LODE.US,D,20130318,000000,487.5,497.5,477.5,477.5,721.5,0
+LODE.US,D,20130319,000000,482.5,500,482.5,500,565.2,0
+LODE.US,D,20130320,000000,500,522.5,500,500,569.8000000000001,0
+LODE.US,D,20130321,000000,510,515,505,510,588.6,0
+LODE.US,D,20130322,000000,525,545,520,545,1026.1000000000001,0
+LODE.US,D,20130325,000000,537.5,542.5,515,535,833.1,0
+LODE.US,D,20130326,000000,542.5,542.5,517.5,540,458.1,0
+LODE.US,D,20130327,000000,535,540,520,540,464.90000000000003,0
+LODE.US,D,20130328,000000,537.5,537.5,502.5,502.5,1425.5,0
+LODE.US,D,20130401,000000,522.5,530,487.5,497.5,1117.2,0
+LODE.US,D,20130402,000000,507.5,507.5,487.5,497.5,872.6,0
+LODE.US,D,20130403,000000,500,500,477.5,500,1650.6000000000001,0
+LODE.US,D,20130404,000000,492.5,510,485,492.5,655.2,0
+LODE.US,D,20130405,000000,487.5,512.5,482.5,512.5,612.8000000000001,0
+LODE.US,D,20130408,000000,505,510,495,497.5,441.3,0
+LODE.US,D,20130409,000000,507.5,512.5,500,507.5,502.70000000000005,0
+LODE.US,D,20130410,000000,502.5,507.5,487.5,497.5,610,0
+LODE.US,D,20130411,000000,500,500,490,490,433.70000000000005,0
+LODE.US,D,20130412,000000,490,490,465,467.5,1931.7,0
+LODE.US,D,20130415,000000,462.5,475,417.5,427.5,2334.6,0
+LODE.US,D,20130416,000000,440,457.5,427.5,450,649.1,0
+LODE.US,D,20130417,000000,470,485,450,462.5,1145.9,0
+LODE.US,D,20130418,000000,452.5,472.5,445,470,1403.7,0
+LODE.US,D,20130419,000000,465,475,447.5,465,1037.9,0
+LODE.US,D,20130422,000000,475,492.5,462.5,487.5,272.7,0
+LODE.US,D,20130423,000000,480,497.5,477.5,497.5,699.7,0
+LODE.US,D,20130424,000000,497.5,497.5,487.5,497.5,198.70000000000002,0
+LODE.US,D,20130425,000000,497.5,505,490,495,985.8000000000001,0
+LODE.US,D,20130426,000000,495,497.5,482.5,492.5,357.70000000000005,0
+LODE.US,D,20130429,000000,492.5,492.5,482.5,492.5,188.5,0
+LODE.US,D,20130430,000000,485,487.5,482.5,487.5,457,0
+LODE.US,D,20130501,000000,482.5,495,465,482.5,1237.4,0
+LODE.US,D,20130502,000000,487.5,497.5,485,495,842.9000000000001,0
+LODE.US,D,20130503,000000,497.5,510,492.5,505,572.1,0
+LODE.US,D,20130506,000000,510,510,495,505,239.5,0
+LODE.US,D,20130507,000000,500,507.5,492.5,502.5,313.8,0
+LODE.US,D,20130508,000000,507.5,507.5,477.5,490,1051.8,0
+LODE.US,D,20130509,000000,495,495,472.5,482.5,512.7,0
+LODE.US,D,20130510,000000,482.5,495,477.5,482.5,2046.8000000000002,0
+LODE.US,D,20130513,000000,482.5,492.5,482.5,487.5,523.5,0
+LODE.US,D,20130514,000000,492.5,502.5,487.5,502.5,829.1,0
+LODE.US,D,20130515,000000,495,495,487.5,492.5,629.4000000000001,0
+LODE.US,D,20130516,000000,492.5,492.5,480,490,1002.6,0
+LODE.US,D,20130517,000000,482.5,492.5,475,492.5,481.20000000000005,0
+LODE.US,D,20130520,000000,467.5,485,467.5,482.5,523.9,0
+LODE.US,D,20130521,000000,485,485,467.5,485,360.90000000000003,0
+LODE.US,D,20130522,000000,492.5,492.5,477.5,490,250.70000000000002,0
+LODE.US,D,20130523,000000,480,492.5,480,487.5,607.8000000000001,0
+LODE.US,D,20130524,000000,490,490,482.5,485,423.8,0
+LODE.US,D,20130528,000000,480,490,475,485,377.8,0
+LODE.US,D,20130529,000000,482.5,487.5,475,487.5,258.3,0
+LODE.US,D,20130530,000000,487.5,495,482.5,495,674.6,0
+LODE.US,D,20130531,000000,500,522.5,497.5,515,1907,0
+LODE.US,D,20130603,000000,537.5,542.5,515,515,1845.9,0
+LODE.US,D,20130604,000000,517.5,525,502.5,510,939.5,0
+LODE.US,D,20130605,000000,515,525,505,505,447.20000000000005,0
+LODE.US,D,20130606,000000,505,512.5,495,512.5,393.1,0
+LODE.US,D,20130607,000000,507.5,517.5,480,490,977.2,0
+LODE.US,D,20130610,000000,485,490,475,490,505.8,0
+LODE.US,D,20130611,000000,482.5,487.5,477.5,485,294.8,0
+LODE.US,D,20130612,000000,487.5,505,487.5,502.5,567.6,0
+LODE.US,D,20130613,000000,497.5,505,482.5,485,309.6,0
+LODE.US,D,20130614,000000,490,497.5,480,490,280.90000000000003,0
+LODE.US,D,20130617,000000,490,490,482.5,482.5,259,0
+LODE.US,D,20130618,000000,487.5,495,485,485,315.20000000000005,0
+LODE.US,D,20130619,000000,487.5,497.5,485,495,404,0
+LODE.US,D,20130620,000000,490,490,452.5,460,2251.7000000000003,0
+LODE.US,D,20130621,000000,460,482.5,460,467.5,1309.4,0
+LODE.US,D,20130624,000000,460,472.5,452.5,465,814,0
+LODE.US,D,20130625,000000,462.5,465,452.5,462.5,581.2,0
+LODE.US,D,20130626,000000,455,460,422.5,437.5,3118.8,0
+LODE.US,D,20130627,000000,427.5,430,392.5,412.5,4128.6,0
+LODE.US,D,20130628,000000,412.5,422.5,405,412.5,2614.9,0
+LODE.US,D,20130701,000000,412.5,422.5,390,410,3320.2000000000003,0
+LODE.US,D,20130702,000000,412.5,415,405,412.5,757.4000000000001,0
+LODE.US,D,20130703,000000,425,447.5,417.5,447.5,226.10000000000002,0
+LODE.US,D,20130705,000000,447.5,447.5,407.5,420,436.5,0
+LODE.US,D,20130708,000000,420,430,405,420,883.2,0
+LODE.US,D,20130709,000000,420,432.5,410,422.5,319.70000000000005,0
+LODE.US,D,20130710,000000,425,447.5,425,447.5,427.90000000000003,0
+LODE.US,D,20130711,000000,455,470,450,467.5,484.5,0
+LODE.US,D,20130712,000000,462.5,490,460,490,531.5,0
+LODE.US,D,20130715,000000,487.5,492.5,470,475,721.5,0
+LODE.US,D,20130716,000000,472.5,492.5,465,480,1073.7,0
+LODE.US,D,20130717,000000,477.5,490,470,485,137.6,0
+LODE.US,D,20130718,000000,480,500,480,497.5,583.3000000000001,0
+LODE.US,D,20130719,000000,497.5,500,485,495,476.3,0
+LODE.US,D,20130722,000000,500,500,487.5,495,574.3000000000001,0
+LODE.US,D,20130723,000000,495,497.5,487.5,495,283.8,0
+LODE.US,D,20130724,000000,492.5,495,485,495,195.9,0
+LODE.US,D,20130725,000000,492.5,495,485,490,125.7,0
+LODE.US,D,20130726,000000,487.5,487.5,480,487.5,564.6,0
+LODE.US,D,20130729,000000,482.5,492.5,467.5,472.5,860.1,0
+LODE.US,D,20130730,000000,467.5,480,467.5,472.5,657,0
+LODE.US,D,20130731,000000,462.5,477.5,452.5,467.5,1500.3000000000002,0
+LODE.US,D,20130801,000000,470,475,455,460,876.4000000000001,0
+LODE.US,D,20130802,000000,462.5,472.5,452.5,472.5,1751.8000000000002,0
+LODE.US,D,20130805,000000,467.5,475,462.5,470,601.8000000000001,0
+LODE.US,D,20130806,000000,472.5,480,452.5,465,890.8000000000001,0
+LODE.US,D,20130807,000000,470,472.5,455,460,1003.5,0
+LODE.US,D,20130808,000000,472.5,500,462.5,500,1678.9,0
+LODE.US,D,20130809,000000,500,505,490,495,268.40000000000003,0
+LODE.US,D,20130812,000000,502.5,517.5,492.5,510,2069.7000000000003,0
+LODE.US,D,20130813,000000,510,515,495,510,1300.4,0
+LODE.US,D,20130814,000000,512.5,527.5,510,525,1506.5,0
+LODE.US,D,20130815,000000,520,547.5,520,545,1205.8,0
+LODE.US,D,20130816,000000,545,560,537.5,552.5,1120.2,0
+LODE.US,D,20130819,000000,552.5,567.5,542.5,557.5,947.8000000000001,0
+LODE.US,D,20130820,000000,537.5,557.5,525,545,753,0
+LODE.US,D,20130821,000000,537.5,542.5,525,540,371.5,0
+LODE.US,D,20130822,000000,545,547.5,530,540,241.70000000000002,0
+LODE.US,D,20130823,000000,540,557.5,535,557.5,1387.8000000000002,0
+LODE.US,D,20130826,000000,537.5,550,522.5,537.5,2267.4,0
+LODE.US,D,20130827,000000,540,540,517.5,522.5,711.2,0
+LODE.US,D,20130828,000000,527.5,537.5,525,530,465.90000000000003,0
+LODE.US,D,20130829,000000,522.5,535,510,532.5,568.2,0
+LODE.US,D,20130830,000000,530,532.5,525,532.5,521.7,0
+LODE.US,D,20130903,000000,532.5,535,525,527.5,595.4,0
+LODE.US,D,20130904,000000,520,525,507.5,522.5,302.7,0
+LODE.US,D,20130905,000000,520,520,487.5,510,664.8000000000001,0
+LODE.US,D,20130906,000000,510,515,497.5,512.5,254.4,0
+LODE.US,D,20130909,000000,505,515,497.5,515,125.9,0
+LODE.US,D,20130910,000000,505,515,490,505,199.10000000000002,0
+LODE.US,D,20130911,000000,495,512.5,477.5,487.5,531,0
+LODE.US,D,20130912,000000,482.5,497.5,480,482.5,354.8,0
+LODE.US,D,20130913,000000,482.5,487.5,480,487.5,91,0
+LODE.US,D,20130916,000000,487.5,487.5,480,487.5,248.8,0
+LODE.US,D,20130917,000000,475,487.5,475,487.5,165.70000000000002,0
+LODE.US,D,20130918,000000,482.5,507.5,472.5,507.5,717.8000000000001,0
+LODE.US,D,20130919,000000,500,500,480,487.5,445,0
+LODE.US,D,20130920,000000,485,485,462.5,467.5,825.4000000000001,0
+LODE.US,D,20130923,000000,475,477.5,462.5,467.5,578.5,0
+LODE.US,D,20130924,000000,462.5,467.5,455,457.5,500.1,0
+LODE.US,D,20130925,000000,460,470,450,457.5,1373.7,0
+LODE.US,D,20130926,000000,455,470,455,460,368.90000000000003,0
+LODE.US,D,20130927,000000,462.5,465,455,460,198.8,0
+LODE.US,D,20130930,000000,457.5,460,437.5,450,1117.2,0
+LODE.US,D,20131001,000000,450,455,437.5,450,265.90000000000003,0
+LODE.US,D,20131002,000000,450,455,447.5,455,565.8000000000001,0
+LODE.US,D,20131003,000000,450,462.5,445,460,502.1,0
+LODE.US,D,20131004,000000,462.5,462.5,447.5,462.5,416.40000000000003,0
+LODE.US,D,20131007,000000,470,482.5,462.5,475,1250.3000000000002,0
+LODE.US,D,20131008,000000,465,470,450,460,287.90000000000003,0
+LODE.US,D,20131009,000000,467.5,467.5,437.5,465,266.3,0
+LODE.US,D,20131010,000000,462.5,465,445,457.5,122,0
+LODE.US,D,20131011,000000,460,460,445,445,170.20000000000002,0
+LODE.US,D,20131014,000000,447.5,450,440,440,257.8,0
+LODE.US,D,20131015,000000,440,450,425,450,456.5,0
+LODE.US,D,20131016,000000,450,450,445,447.5,114.7,0
+LODE.US,D,20131017,000000,455,460,445,450,372.20000000000005,0
+LODE.US,D,20131018,000000,450,450,437.5,445,246.9,0
+LODE.US,D,20131021,000000,442.5,445,427.5,440,566.7,0
+LODE.US,D,20131022,000000,445,445,425,435,519.3000000000001,0
+LODE.US,D,20131023,000000,435,437.5,427.5,437.5,238.9,0
+LODE.US,D,20131024,000000,437.5,455,437.5,450,579.5,0
+LODE.US,D,20131025,000000,447.5,455,442.5,452.5,273.90000000000003,0
+LODE.US,D,20131028,000000,447.5,450,437.5,437.5,220,0
+LODE.US,D,20131029,000000,437.5,445,437.5,442.5,176.9,0
+LODE.US,D,20131030,000000,442.5,450,432.5,442.5,287,0
+LODE.US,D,20131031,000000,445,450,427.5,435,512.8000000000001,0
+LODE.US,D,20131101,000000,445,445,427.5,432.5,324.90000000000003,0
+LODE.US,D,20131104,000000,430,442.5,430,440,199.9,0
+LODE.US,D,20131105,000000,445,447.5,432.5,437.5,463.20000000000005,0
+LODE.US,D,20131106,000000,440,440,432.5,440,195.60000000000002,0
+LODE.US,D,20131107,000000,432.5,442.5,432.5,435,154.3,0
+LODE.US,D,20131108,000000,437.5,475,427.5,467.5,1200.2,0
+LODE.US,D,20131111,000000,462.5,462.5,440,450,152.3,0
+LODE.US,D,20131112,000000,450,457.5,440,442.5,355.5,0
+LODE.US,D,20131113,000000,445,460,437.5,440,811.1,0
+LODE.US,D,20131114,000000,440,452.5,437.5,445,244.3,0
+LODE.US,D,20131115,000000,445,452.5,432.5,445,733.2,0
+LODE.US,D,20131118,000000,462.5,462.5,450,460,756.5,0
+LODE.US,D,20131119,000000,462.5,470,460,460,1010.9000000000001,0
+LODE.US,D,20131120,000000,460,465,437.5,440,520.5,0
+LODE.US,D,20131121,000000,442.5,450,427.5,430,837,0
+LODE.US,D,20131122,000000,432.5,440,430,432.5,375.5,0
+LODE.US,D,20131125,000000,427.5,435,427.5,432.5,923.4000000000001,0
+LODE.US,D,20131126,000000,432.5,432.5,415,420,497.90000000000003,0
+LODE.US,D,20131127,000000,420,430,420,425,225.8,0
+LODE.US,D,20131129,000000,427.5,447.5,412.5,447.5,383.5,0
+LODE.US,D,20131202,000000,445,445,420,432.5,568.2,0
+LODE.US,D,20131203,000000,430,435,415,432.5,310.70000000000005,0
+LODE.US,D,20131204,000000,435,447.5,427.5,447.5,314.8,0
+LODE.US,D,20131205,000000,437.5,455,430,432.5,684,0
+LODE.US,D,20131206,000000,437.5,452.5,425,445,545.3000000000001,0
+LODE.US,D,20131209,000000,450,452.5,432.5,440,389,0
+LODE.US,D,20131210,000000,442.5,452.5,442.5,452.5,221.8,0
+LODE.US,D,20131211,000000,447.5,450,437.5,442.5,363,0
+LODE.US,D,20131212,000000,435,442.5,427.5,435,256.5,0
+LODE.US,D,20131213,000000,435,442.5,435,440,313.40000000000003,0
+LODE.US,D,20131216,000000,435,437.5,420,435,1425.8000000000002,0
+LODE.US,D,20131217,000000,437.5,437.5,417.5,425,539.8000000000001,0
+LODE.US,D,20131218,000000,435,435,417.5,417.5,658.5,0
+LODE.US,D,20131219,000000,412.5,417.5,400,417.5,686.1,0
+LODE.US,D,20131220,000000,420,427.5,400,427.5,1145.6000000000001,0
+LODE.US,D,20131223,000000,427.5,427.5,420,420,324.90000000000003,0
+LODE.US,D,20131224,000000,417.5,417.5,407.5,415,169.70000000000002,0
+LODE.US,D,20131226,000000,415,422.5,397.5,415,891.1,0
+LODE.US,D,20131227,000000,417.5,417.5,407.5,410,302.7,0
+LODE.US,D,20131230,000000,405,417.5,405,415,941.7,0
+LODE.US,D,20131231,000000,425,437.5,410,437.5,642.3000000000001,0
+LODE.US,D,20140102,000000,437.5,462.5,430,462.5,1552.8000000000002,0
+LODE.US,D,20140103,000000,470,470,450,460,424.20000000000005,0
+LODE.US,D,20140106,000000,465,467.5,460,460,445.40000000000003,0
+LODE.US,D,20140107,000000,457.5,457.5,437.5,442.5,415.20000000000005,0
+LODE.US,D,20140108,000000,442.5,442.5,430,442.5,279.8,0
+LODE.US,D,20140109,000000,430,442.5,425,435,257.8,0
+LODE.US,D,20140110,000000,437.5,450,427.5,450,685.5,0
+LODE.US,D,20140113,000000,452.5,467.5,442.5,462.5,724.7,0
+LODE.US,D,20140114,000000,465,470,457.5,462.5,1163.3,0
+LODE.US,D,20140115,000000,455,467.5,452.5,465,304.40000000000003,0
+LODE.US,D,20140116,000000,465,467.5,452.5,467.5,214.5,0
+LODE.US,D,20140117,000000,467.5,475,462.5,475,881.9000000000001,0
+LODE.US,D,20140121,000000,467.5,475,462.5,475,605.3000000000001,0
+LODE.US,D,20140122,000000,472.5,475,465,472.5,709.7,0
+LODE.US,D,20140123,000000,475,487.5,472.5,477.5,765.9000000000001,0
+LODE.US,D,20140124,000000,475,485,457.5,470,537.5,0
+LODE.US,D,20140127,000000,467.5,470,457.5,467.5,343.70000000000005,0
+LODE.US,D,20140128,000000,460,467.5,450,462.5,739.3000000000001,0
+LODE.US,D,20140129,000000,470,472.5,462.5,470,212.70000000000002,0
+LODE.US,D,20140130,000000,462.5,472.5,462.5,472.5,160.5,0
+LODE.US,D,20140131,000000,472.5,475,465,475,115.2,0
+LODE.US,D,20140203,000000,475,492.5,472.5,490,568.1,0
+LODE.US,D,20140204,000000,490,495,482.5,492.5,474.90000000000003,0
+LODE.US,D,20140205,000000,492.5,497.5,482.5,490,434.90000000000003,0
+LODE.US,D,20140206,000000,490,490,452.5,487.5,435.20000000000005,0
+LODE.US,D,20140207,000000,487.5,492.5,480,490,391.5,0
+LODE.US,D,20140210,000000,495,505,492.5,497.5,1261,0
+LODE.US,D,20140211,000000,497.5,500,485,497.5,908.1,0
+LODE.US,D,20140212,000000,497.5,502.5,490,500,883.2,0
+LODE.US,D,20140213,000000,500,512.5,495,512.5,849.4000000000001,0
+LODE.US,D,20140214,000000,507.5,517.5,502.5,507.5,907.5,0
+LODE.US,D,20140218,000000,507.5,520,490,515,1110.3,0
+LODE.US,D,20140219,000000,507.5,515,497.5,502.5,464.3,0
+LODE.US,D,20140220,000000,502.5,512.5,502.5,507.5,449.8,0
+LODE.US,D,20140221,000000,510,510,495,502.5,1804.2,0
+LODE.US,D,20140224,000000,510,510,490,495,2900.6000000000004,0
+LODE.US,D,20140225,000000,492.5,495,490,495,322.40000000000003,0
+LODE.US,D,20140226,000000,487.5,495,485,490,511.1,0
+LODE.US,D,20140227,000000,485,500,485,500,459.5,0
+LODE.US,D,20140228,000000,497.5,507.5,495,500,890.7,0
+LODE.US,D,20140303,000000,515,515,500,505,1289.3000000000002,0
+LODE.US,D,20140304,000000,515,515,500,507.5,650.9000000000001,0
+LODE.US,D,20140305,000000,512.5,515,502.5,512.5,438.3,0
+LODE.US,D,20140306,000000,512.5,515,505,507.5,1225.4,0
+LODE.US,D,20140307,000000,505,507.5,497.5,500,902.6,0
+LODE.US,D,20140310,000000,502.5,505,485,495,856.1,0
+LODE.US,D,20140311,000000,487.5,495,457.5,485,1534,0
+LODE.US,D,20140312,000000,487.5,487.5,470,487.5,1054.8,0
+LODE.US,D,20140313,000000,487.5,495,480,492.5,506.20000000000005,0
+LODE.US,D,20140314,000000,487.5,495,477.5,482.5,530.3000000000001,0
+LODE.US,D,20140317,000000,485,487.5,455,470,967.9000000000001,0
+LODE.US,D,20140318,000000,462.5,462.5,430,452.5,2557.7000000000003,0
+LODE.US,D,20140319,000000,442.5,447.5,437.5,442.5,543.5,0
+LODE.US,D,20140320,000000,445,447.5,437.5,437.5,407.8,0
+LODE.US,D,20140321,000000,440,447.5,435,442.5,777,0
+LODE.US,D,20140324,000000,430,440,417.5,432.5,1362.8000000000002,0
+LODE.US,D,20140325,000000,430,440,420,425,586.7,0
+LODE.US,D,20140326,000000,437.5,437.5,417.5,422.5,418.8,0
+LODE.US,D,20140327,000000,425,427.5,402.5,407.5,827.2,0
+LODE.US,D,20140328,000000,407.5,420,407.5,420,296.7,0
+LODE.US,D,20140331,000000,415,420,397.5,412.5,473.8,0
+LODE.US,D,20140401,000000,407.5,417.5,390,412.5,1221.2,0
+LODE.US,D,20140402,000000,412.5,425,410,425,234.8,0
+LODE.US,D,20140403,000000,420,420,402.5,415,387.3,0
+LODE.US,D,20140404,000000,420,425,405,422.5,310.90000000000003,0
+LODE.US,D,20140407,000000,425,427.5,410,425,424.90000000000003,0
+LODE.US,D,20140408,000000,425,425,412.5,420,330.40000000000003,0
+LODE.US,D,20140409,000000,420,430,415,422.5,296.1,0
+LODE.US,D,20140410,000000,422.5,430,422.5,430,306.2,0
+LODE.US,D,20140411,000000,430,430,390,390,991.1,0
+LODE.US,D,20140414,000000,400,425,400,417.5,621.2,0
+LODE.US,D,20140415,000000,407.5,435,402.5,435,759.1,0
+LODE.US,D,20140416,000000,432.5,437.5,412.5,412.5,222.20000000000002,0
+LODE.US,D,20140417,000000,425,435,417.5,422.5,194.5,0
+LODE.US,D,20140421,000000,420,432.5,420,425,234,0
+LODE.US,D,20140422,000000,422.5,430,405,417.5,465.8,0
+LODE.US,D,20140423,000000,420,430,412.5,425,119.4,0
+LODE.US,D,20140424,000000,422.5,425,412.5,420,222.9,0
+LODE.US,D,20140425,000000,422.5,430,420,425,216.4,0
+LODE.US,D,20140428,000000,427.5,427.5,410,417.5,193.20000000000002,0
+LODE.US,D,20140429,000000,420,425,417.5,422.5,146.3,0
+LODE.US,D,20140430,000000,415,442.5,415,442.5,317.70000000000005,0
+LODE.US,D,20140501,000000,442.5,450,432.5,442.5,426.8,0
+LODE.US,D,20140502,000000,445,445,430,440,106.5,0
+LODE.US,D,20140505,000000,440,442.5,412.5,442.5,207.60000000000002,0
+LODE.US,D,20140506,000000,440,440,410,432.5,607.2,0
+LODE.US,D,20140507,000000,427.5,432.5,400,400,423.40000000000003,0
+LODE.US,D,20140508,000000,402.5,422.5,397.5,405,405.5,0
+LODE.US,D,20140509,000000,387.5,445,387.5,437.5,2497.5,0
+LODE.US,D,20140512,000000,427.5,427.5,402.5,422.5,891.6,0
+LODE.US,D,20140513,000000,415,430,410,422.5,432.20000000000005,0
+LODE.US,D,20140514,000000,417.5,430,410,420,260,0
+LODE.US,D,20140515,000000,432.5,435,410,417.5,427.40000000000003,0
+LODE.US,D,20140516,000000,410,427.5,410,420,464.3,0
+LODE.US,D,20140519,000000,417.5,425,410,412.5,966.3000000000001,0
+LODE.US,D,20140520,000000,412.5,420,405,420,210.10000000000002,0
+LODE.US,D,20140521,000000,422.5,422.5,410,422.5,345.20000000000005,0
+LODE.US,D,20140522,000000,422.5,425,412.5,425,394,0
+LODE.US,D,20140523,000000,420,425,410,410,480.70000000000005,0
+LODE.US,D,20140527,000000,410,425,410,422.5,355.5,0
+LODE.US,D,20140528,000000,417.5,425,415,422.5,300.40000000000003,0
+LODE.US,D,20140529,000000,417.5,425,415,425,256.5,0
+LODE.US,D,20140530,000000,422.5,425,415,425,127.4,0
+LODE.US,D,20140602,000000,425,425,415,420,313.40000000000003,0
+LODE.US,D,20140603,000000,422.5,422.5,397.5,412.5,972.3000000000001,0
+LODE.US,D,20140604,000000,410,417.5,407.5,415,118.60000000000001,0
+LODE.US,D,20140605,000000,415,420,405,420,519,0
+LODE.US,D,20140606,000000,412.5,420,395,407.5,778.9000000000001,0
+LODE.US,D,20140609,000000,417.5,422.5,397.5,402.5,709.4000000000001,0
+LODE.US,D,20140610,000000,402.5,415,402.5,410,416,0
+LODE.US,D,20140611,000000,410,417.5,402.5,410,546.8000000000001,0
+LODE.US,D,20140612,000000,412.5,417.5,402.5,415,1367.3000000000002,0
+LODE.US,D,20140613,000000,410,417.5,397.5,417.5,288,0
+LODE.US,D,20140616,000000,415,415,405,412.5,258.7,0
+LODE.US,D,20140617,000000,415,415,405,412.5,137.3,0
+LODE.US,D,20140618,000000,412.5,420,367.5,420,1012,0
+LODE.US,D,20140619,000000,425,425,407.5,422.5,1588.7,0
+LODE.US,D,20140620,000000,425,432.5,407.5,425,599.2,0
+LODE.US,D,20140623,000000,420,425,412.5,422.5,281.1,0
+LODE.US,D,20140624,000000,422.5,422.5,412.5,420,299.40000000000003,0
+LODE.US,D,20140625,000000,415,422.5,412.5,422.5,340.20000000000005,0
+LODE.US,D,20140626,000000,422.5,422.5,412.5,420,155.9,0
+LODE.US,D,20140627,000000,415,427.5,410,427.5,302.5,0
+LODE.US,D,20140630,000000,417.5,425,412.5,417.5,398.8,0
+LODE.US,D,20140701,000000,412.5,425,412.5,412.5,349.5,0
+LODE.US,D,20140702,000000,412.5,425,412.5,422.5,305.2,0
+LODE.US,D,20140703,000000,425,425,415,417.5,57.6,0
+LODE.US,D,20140707,000000,412.5,420,412.5,417.5,219.9,0
+LODE.US,D,20140708,000000,420,420,412.5,420,121.7,0
+LODE.US,D,20140709,000000,412.5,415,412.5,415,220.60000000000002,0
+LODE.US,D,20140710,000000,415,420,412.5,420,117.2,0
+LODE.US,D,20140711,000000,412.5,420,412.5,420,199.4,0
+LODE.US,D,20140714,000000,412.5,420,412.5,420,163.8,0
+LODE.US,D,20140715,000000,405,417.5,405,412.5,251.8,0
+LODE.US,D,20140716,000000,410,412.5,405,410,391.3,0
+LODE.US,D,20140717,000000,402.5,415,402.5,415,322.20000000000005,0
+LODE.US,D,20140718,000000,417.5,417.5,400,410,1126.5,0
+LODE.US,D,20140721,000000,412.5,412.5,397.5,397.5,595.6,0
+LODE.US,D,20140722,000000,397.5,407.5,385,387.5,1083.6000000000001,0
+LODE.US,D,20140723,000000,385,400,382.5,397.5,200.8,0
+LODE.US,D,20140724,000000,390,400,385,392.5,318.8,0
+LODE.US,D,20140725,000000,400,400,392.5,397.5,122.9,0
+LODE.US,D,20140728,000000,400,405,397.5,397.5,164.5,0
+LODE.US,D,20140729,000000,397.5,397.5,387.5,397.5,317.8,0
+LODE.US,D,20140730,000000,400,400,387.5,392.5,142.6,0
+LODE.US,D,20140731,000000,392.5,400,385,395,192.9,0
+LODE.US,D,20140801,000000,395,400,390,400,362.1,0
+LODE.US,D,20140804,000000,390,407.5,390,400,260.6,0
+LODE.US,D,20140805,000000,395,402.5,392.5,400,83.10000000000001,0
+LODE.US,D,20140806,000000,392.5,402.5,392.5,392.5,157.9,0
+LODE.US,D,20140807,000000,392.5,400,390,395,118.7,0
+LODE.US,D,20140808,000000,387.5,397.5,387.5,395,70.60000000000001,0
+LODE.US,D,20140811,000000,392.5,400,392.5,400,287.6,0
+LODE.US,D,20140812,000000,400,402.5,390,395,486.5,0
+LODE.US,D,20140813,000000,400,400,392.5,395,285.7,0
+LODE.US,D,20140814,000000,402.5,402.5,390,392.5,304.6,0
+LODE.US,D,20140815,000000,392.5,400,392.5,392.5,180.8,0
+LODE.US,D,20140818,000000,392.5,400,390,392.5,261.6,0
+LODE.US,D,20140819,000000,392.5,400,387.5,397.5,290.5,0
+LODE.US,D,20140820,000000,392.5,400,390,395,108.30000000000001,0
+LODE.US,D,20140821,000000,390,397.5,390,395,85.60000000000001,0
+LODE.US,D,20140822,000000,390,400,390,395,253,0
+LODE.US,D,20140825,000000,390,397.5,382.5,390,418.3,0
+LODE.US,D,20140826,000000,385,392.5,370,385,1136.5,0
+LODE.US,D,20140827,000000,377.5,387.5,375,380,389,0
+LODE.US,D,20140828,000000,377.5,385,375,382.5,344.6,0
+LODE.US,D,20140829,000000,377.5,387.5,375,380,291.8,0
+LODE.US,D,20140902,000000,372.5,387.5,365,367.5,518.7,0
+LODE.US,D,20140903,000000,367.5,382.5,367.5,377.5,688.1,0
+LODE.US,D,20140904,000000,377.5,382.5,367.5,372.5,183.9,0
+LODE.US,D,20140905,000000,365,370,355,360,477.90000000000003,0
+LODE.US,D,20140908,000000,360,365,350,355,535.2,0
+LODE.US,D,20140909,000000,357.5,357.5,350,355,217.8,0
+LODE.US,D,20140910,000000,355,362.5,350,362.5,176.9,0
+LODE.US,D,20140911,000000,365,365,347.5,352.5,345.5,0
+LODE.US,D,20140912,000000,352.5,360,345,352.5,351.5,0
+LODE.US,D,20140915,000000,355,355,342.5,347.5,189.60000000000002,0
+LODE.US,D,20140916,000000,347.5,347.5,337.5,340,544.7,0
+LODE.US,D,20140917,000000,332.5,337.5,315,330,1376.6000000000001,0
+LODE.US,D,20140918,000000,327.5,335,322.5,325,2598.3,0
+LODE.US,D,20140919,000000,327.5,330,317.5,325,698.1,0
+LODE.US,D,20140922,000000,320,325,315,322.5,1657.2,0
+LODE.US,D,20140923,000000,325,325,317.5,320,2967.3,0
+LODE.US,D,20140924,000000,320,322.5,275,297.5,12449.300000000001,0
+LODE.US,D,20140925,000000,297.5,310,295,302.5,719.2,0
+LODE.US,D,20140926,000000,305,310,300,305,349.3,0
+LODE.US,D,20140929,000000,305,310,300,310,178.8,0
+LODE.US,D,20140930,000000,302.5,310,295,302.5,393.3,0
+LODE.US,D,20141001,000000,300,300,287.5,292.5,1269.1000000000001,0
+LODE.US,D,20141002,000000,292.5,307.5,292.5,302.5,563.5,0
+LODE.US,D,20141003,000000,305,305,252.5,277.5,2334.8,0
+LODE.US,D,20141006,000000,275,290,272.5,282.5,722.8000000000001,0
+LODE.US,D,20141007,000000,287.5,320,275,282.5,454.8,0
+LODE.US,D,20141008,000000,290,310,282.5,307.5,719.9000000000001,0
+LODE.US,D,20141009,000000,307.5,335,300,320,798.2,0
+LODE.US,D,20141010,000000,320,335,302.5,312.5,427.1,0
+LODE.US,D,20141013,000000,317.5,330,295,305,539.2,0
+LODE.US,D,20141014,000000,310,312.5,297.5,307.5,362.6,0
+LODE.US,D,20141015,000000,310,325,300,320,513.1,0
+LODE.US,D,20141016,000000,330,335,320,330,977.4000000000001,0
+LODE.US,D,20141017,000000,330,340,310,325,794.6,0
+LODE.US,D,20141020,000000,312.5,335,312.5,325,522.9,0
+LODE.US,D,20141021,000000,335,335,320,330,670.7,0
+LODE.US,D,20141022,000000,325,335,317.5,327.5,556.7,0
+LODE.US,D,20141023,000000,320,340,317.5,340,639.3000000000001,0
+LODE.US,D,20141024,000000,330,340,325,327.5,319.90000000000003,0
+LODE.US,D,20141027,000000,327.5,337.5,327.5,330,243.8,0
+LODE.US,D,20141028,000000,327.5,337.5,325,332.5,297.6,0
+LODE.US,D,20141029,000000,322.5,330,307.5,315,424.6,0
+LODE.US,D,20141030,000000,312.5,315,300,307.5,240.3,0
+LODE.US,D,20141031,000000,287.5,295,277.5,282.5,802.4000000000001,0
+LODE.US,D,20141103,000000,282.5,287.5,275,287.5,520.7,0
+LODE.US,D,20141104,000000,280,287.5,275,275,273.6,0
+LODE.US,D,20141105,000000,272.5,285,262.5,277.5,584.4,0
+LODE.US,D,20141106,000000,277.5,285,275,280,526.4,0
+LODE.US,D,20141107,000000,282.5,285,275,285,300.1,0
+LODE.US,D,20141110,000000,285,297.5,272.5,275,289,0
+LODE.US,D,20141111,000000,275,297.5,272.5,292.5,753.9000000000001,0
+LODE.US,D,20141112,000000,287.5,297.5,277.5,282.5,348.90000000000003,0
+LODE.US,D,20141113,000000,282.5,285,265,272.5,397.1,0
+LODE.US,D,20141114,000000,265,292.5,262.5,285,836.6,0
+LODE.US,D,20141117,000000,285,287.5,277.5,280,185.3,0
+LODE.US,D,20141118,000000,287.5,292.5,280,280,556,0
+LODE.US,D,20141119,000000,282.5,287.5,275,285,273.2,0
+LODE.US,D,20141120,000000,285,287.5,265,267.5,784.5,0
+LODE.US,D,20141121,000000,270,277.5,262.5,262.5,368.70000000000005,0
+LODE.US,D,20141124,000000,265,292.5,265,280,1257.8000000000002,0
+LODE.US,D,20141125,000000,280,285,275,280,313.3,0
+LODE.US,D,20141126,000000,280,297.5,272.5,292.5,759.9000000000001,0
+LODE.US,D,20141128,000000,282.5,290,275,275,94.60000000000001,0
+LODE.US,D,20141201,000000,275,285,242.5,250,1099.6000000000001,0
+LODE.US,D,20141202,000000,247.5,267.5,242.5,257.5,1125.6000000000001,0
+LODE.US,D,20141203,000000,255,262.5,237.5,247.5,470.8,0
+LODE.US,D,20141204,000000,245,250,245,247.5,208.9,0
+LODE.US,D,20141205,000000,250,250,245,245,294.8,0
+LODE.US,D,20141208,000000,250,250,227.5,242.5,649.7,0
+LODE.US,D,20141209,000000,240,250,227.5,227.5,381.1,0
+LODE.US,D,20141210,000000,227.5,232.5,205,207.5,1216.1000000000001,0
+LODE.US,D,20141211,000000,212.5,220,205,220,388.40000000000003,0
+LODE.US,D,20141212,000000,215,235,215,230,444.1,0
+LODE.US,D,20141215,000000,220,220,152.5,175,8206.9,0
+LODE.US,D,20141216,000000,180,195,175,192.5,822.8000000000001,0
+LODE.US,D,20141217,000000,195,195,152.5,185,2520.9,0
+LODE.US,D,20141218,000000,192.5,197.5,167.5,185,440.70000000000005,0
+LODE.US,D,20141219,000000,187.5,195,170,170,574,0
+LODE.US,D,20141222,000000,165,182.5,160,162.5,539.2,0
+LODE.US,D,20141223,000000,165,177.5,165,177.5,410.40000000000003,0
+LODE.US,D,20141224,000000,182.5,185,162.5,172.5,440.3,0
+LODE.US,D,20141226,000000,162.5,177.5,162.5,172.5,696.5,0
+LODE.US,D,20141229,000000,165,180,165,175,788.4000000000001,0
+LODE.US,D,20141230,000000,172.5,187.5,170,182.5,758.4000000000001,0
+LODE.US,D,20141231,000000,187.5,190,180,190,1061.9,0
+LODE.US,D,20150102,000000,197.5,207.5,192.5,207.5,196.20000000000002,0
+LODE.US,D,20150105,000000,220,220,202.5,207.5,618.2,0
+LODE.US,D,20150106,000000,210,212.5,200,207.5,502.3,0
+LODE.US,D,20150107,000000,217.5,222.5,207.5,220,319.1,0
+LODE.US,D,20150108,000000,220,222.5,207.5,210,474.90000000000003,0
+LODE.US,D,20150109,000000,207.5,222.5,205,222.5,501.3,0
+LODE.US,D,20150112,000000,225,232.5,212.5,230,564.9,0
+LODE.US,D,20150113,000000,235,247.5,235,237.5,448,0
+LODE.US,D,20150114,000000,235,242.5,212.5,212.5,288.1,0
+LODE.US,D,20150115,000000,222.5,250,222.5,250,581.8000000000001,0
+LODE.US,D,20150116,000000,250,287.5,250,277.5,698.6,0
+LODE.US,D,20150120,000000,290,290,252.5,262.5,910.5,0
+LODE.US,D,20150121,000000,262.5,267.5,250,265,397.6,0
+LODE.US,D,20150122,000000,265,297.5,250,272.5,961.8000000000001,0
+LODE.US,D,20150123,000000,277.5,285,252.5,275,363.90000000000003,0
+LODE.US,D,20150126,000000,272.5,272.5,252.5,252.5,219.9,0
+LODE.US,D,20150127,000000,272.5,280,262.5,275,293.5,0
+LODE.US,D,20150128,000000,275,285,267.5,275,318.40000000000003,0
+LODE.US,D,20150129,000000,270,280,252.5,267.5,363.8,0
+LODE.US,D,20150130,000000,270,280,260,270,395.8,0
+LODE.US,D,20150202,000000,267.5,270,250,257.5,997.4000000000001,0
+LODE.US,D,20150203,000000,257.5,260,245,250,510.8,0
+LODE.US,D,20150204,000000,252.5,257.5,245,247.5,251.3,0
+LODE.US,D,20150205,000000,247.5,257.5,245,257.5,528.7,0
+LODE.US,D,20150206,000000,255,255,235,235,419.1,0
+LODE.US,D,20150209,000000,237.5,247.5,210,235,650,0
+LODE.US,D,20150210,000000,232.5,232.5,212.5,220,336.6,0
+LODE.US,D,20150211,000000,215,222.5,212.5,215,303.40000000000003,0
+LODE.US,D,20150212,000000,215,232.5,200,210,450.3,0
+LODE.US,D,20150213,000000,207.5,217.5,205,210,437.40000000000003,0
+LODE.US,D,20150217,000000,197.5,205,190,197.5,766.5,0
+LODE.US,D,20150218,000000,200,205,187.5,195,409,0
+LODE.US,D,20150219,000000,187.5,202.5,187.5,187.5,246.3,0
+LODE.US,D,20150220,000000,200,200,187.5,190,82.4,0
+LODE.US,D,20150223,000000,187.5,195,175,185,1230.8000000000002,0
+LODE.US,D,20150224,000000,185,192.5,175,180,934.2,0
+LODE.US,D,20150225,000000,180,200,180,200,230.10000000000002,0
+LODE.US,D,20150226,000000,202.5,207.5,195,200,304.6,0
+LODE.US,D,20150227,000000,205,210,197.5,202.5,354.1,0
+LODE.US,D,20150302,000000,192.5,200,182.5,182.5,462.8,0
+LODE.US,D,20150303,000000,185,200,185,197.5,626.8000000000001,0
+LODE.US,D,20150304,000000,190,190,182.5,190,384.8,0
+LODE.US,D,20150305,000000,197.5,197.5,187.5,187.5,76.80000000000001,0
+LODE.US,D,20150306,000000,190,192.5,177.5,185,790.8000000000001,0
+LODE.US,D,20150309,000000,185,185,162.5,162.5,1370.4,0
+LODE.US,D,20150310,000000,152.5,175,152.5,155,653.2,0
+LODE.US,D,20150311,000000,157.5,167.5,152.5,155,611.2,0
+LODE.US,D,20150312,000000,160,162.5,150,155,764.8000000000001,0
+LODE.US,D,20150313,000000,150,160,140,155,496.40000000000003,0
+LODE.US,D,20150316,000000,157.5,162.5,142.5,157.5,982,0
+LODE.US,D,20150317,000000,160,160,147.5,152.5,630.4000000000001,0
+LODE.US,D,20150318,000000,140,160,137.5,155,724,0
+LODE.US,D,20150319,000000,155,172.5,155,162.5,727.6,0
+LODE.US,D,20150320,000000,157.5,165,152.5,152.5,744.8000000000001,0
+LODE.US,D,20150323,000000,155,165,155,162.5,375.20000000000005,0
+LODE.US,D,20150324,000000,170,175,150,172.5,632.4000000000001,0
+LODE.US,D,20150325,000000,175,175,162.5,162.5,224.8,0
+LODE.US,D,20150326,000000,157.5,172.5,157.5,160,293.2,0
+LODE.US,D,20150327,000000,167.5,167.5,150,160,294,0
+LODE.US,D,20150330,000000,160,162.5,150,150,497.20000000000005,0
+LODE.US,D,20150331,000000,150,155,150,150,287.40000000000003,0
+LODE.US,D,20150401,000000,150,157.5,147.5,150,643.6,0
+LODE.US,D,20150402,000000,155,155,147.5,152.5,276,0
+LODE.US,D,20150406,000000,150,170,147.5,162.5,334.8,0
+LODE.US,D,20150407,000000,162.5,170,162.5,167.5,226.8,0
+LODE.US,D,20150408,000000,172.5,175,167.5,170,275.6,0
+LODE.US,D,20150409,000000,170,170,165,167.5,104.60000000000001,0
+LODE.US,D,20150410,000000,162.5,170,157.5,170,121.2,0
+LODE.US,D,20150413,000000,170,172.5,165,172.5,114,0
+LODE.US,D,20150414,000000,172.5,172.5,165,167.5,418,0
+LODE.US,D,20150415,000000,162.5,175,162.5,175,325,0
+LODE.US,D,20150416,000000,180,207.5,180,197.5,997.9000000000001,0
+LODE.US,D,20150417,000000,190,195,187.5,192.5,636.8000000000001,0
+LODE.US,D,20150420,000000,197.5,207.5,187.5,192.5,508.40000000000003,0
+LODE.US,D,20150421,000000,190,202.5,190,200,314.90000000000003,0
+LODE.US,D,20150422,000000,200,202.5,195,200,370.3,0
+LODE.US,D,20150423,000000,200,200,197.5,197.5,460.40000000000003,0
+LODE.US,D,20150424,000000,200,205,200,200,225.70000000000002,0
+LODE.US,D,20150427,000000,205,205,195,195,98.4,0
+LODE.US,D,20150428,000000,195,207.5,195,205,454.40000000000003,0
+LODE.US,D,20150429,000000,205,207.5,195,197.5,514.4,0
+LODE.US,D,20150430,000000,195,202.5,190,190,514,0
+LODE.US,D,20150501,000000,190,190,177.5,185,349.20000000000005,0
+LODE.US,D,20150504,000000,190,190,175,185,180.4,0
+LODE.US,D,20150505,000000,187.5,197.5,187.5,187.5,316,0
+LODE.US,D,20150506,000000,190,192.5,180,187.5,218.70000000000002,0
+LODE.US,D,20150507,000000,182.5,187.5,175,185,176.9,0
+LODE.US,D,20150508,000000,187.5,187.5,180,187.5,67.60000000000001,0
+LODE.US,D,20150511,000000,190,197.5,167.5,187.5,390.40000000000003,0
+LODE.US,D,20150512,000000,192.5,192.5,180,187.5,159.5,0
+LODE.US,D,20150513,000000,187.5,187.5,175,185,263.2,0
+LODE.US,D,20150514,000000,185,190,185,185,148.8,0
+LODE.US,D,20150515,000000,185,187.5,177.5,187.5,132.9,0
+LODE.US,D,20150518,000000,187.5,195,177.5,195,103.4,0
+LODE.US,D,20150519,000000,190,192.5,175,175,481.70000000000005,0
+LODE.US,D,20150520,000000,177.5,182.5,175,180,90.80000000000001,0
+LODE.US,D,20150521,000000,172.5,185,170,185,298.40000000000003,0
+LODE.US,D,20150522,000000,182.5,185,170,185,233.60000000000002,0
+LODE.US,D,20150526,000000,177.5,185,170,185,373.5,0
+LODE.US,D,20150527,000000,175,185,175,175,110.80000000000001,0
+LODE.US,D,20150528,000000,177.5,177.5,167.5,177.5,379.3,0
+LODE.US,D,20150529,000000,177.5,180,170,180,193.20000000000002,0
+LODE.US,D,20150601,000000,180,180,170,177.5,102.9,0
+LODE.US,D,20150602,000000,170,175,162.5,172.5,137.70000000000002,0
+LODE.US,D,20150603,000000,170,172.5,170,172.5,256.8,0
+LODE.US,D,20150604,000000,170,170,145,165,362.40000000000003,0
+LODE.US,D,20150605,000000,157.5,170,150,167.5,507.20000000000005,0
+LODE.US,D,20150608,000000,167.5,167.5,160,162.5,123.60000000000001,0
+LODE.US,D,20150609,000000,160,170,157.5,170,273.6,0
+LODE.US,D,20150610,000000,170,175,165,172.5,163.60000000000002,0
+LODE.US,D,20150611,000000,170,170,162.5,165,872,0
+LODE.US,D,20150612,000000,165,170,165,167.5,177.60000000000002,0
+LODE.US,D,20150615,000000,172.5,185,170,185,323.6,0
+LODE.US,D,20150616,000000,182.5,187.5,172.5,172.5,286,0
+LODE.US,D,20150617,000000,177.5,185,172.5,177.5,137.20000000000002,0
+LODE.US,D,20150618,000000,170,185,162.5,172.5,428.8,0
+LODE.US,D,20150619,000000,172.5,172.5,160,160,413.6,0
+LODE.US,D,20150622,000000,170,172.5,160,170,337.20000000000005,0
+LODE.US,D,20150623,000000,167.5,172.5,162.5,162.5,80.30000000000001,0
+LODE.US,D,20150624,000000,167.5,172.5,160,162.5,141.20000000000002,0
+LODE.US,D,20150625,000000,162.5,167.5,160,165,130.8,0
+LODE.US,D,20150626,000000,162.5,165,132.5,132.5,1495.6000000000001,0
+LODE.US,D,20150629,000000,140,155,140,152.5,222.8,0
+LODE.US,D,20150630,000000,152.5,155,145,145,576.8000000000001,0
+LODE.US,D,20150701,000000,137.5,157.5,137.5,157.5,542.4,0
+LODE.US,D,20150702,000000,155,162.5,142.5,162.5,230,0
+LODE.US,D,20150706,000000,152.5,152.5,147.5,150,92.80000000000001,0
+LODE.US,D,20150707,000000,145,155,140,155,752.4000000000001,0
+LODE.US,D,20150708,000000,150,152.5,132.5,137.5,931.2,0
+LODE.US,D,20150709,000000,140,145,130,145,856.8000000000001,0
+LODE.US,D,20150710,000000,135,142.5,125,132.5,765.6,0
+LODE.US,D,20150713,000000,135,135,130,132.5,319.20000000000005,0
+LODE.US,D,20150714,000000,135,135,130,135,217.5,0
+LODE.US,D,20150715,000000,135,137.5,130,135,251,0
+LODE.US,D,20150716,000000,135,137.5,127.5,127.5,308.8,0
+LODE.US,D,20150717,000000,127.5,130,122.5,130,658,0
+LODE.US,D,20150720,000000,127.5,130,117.5,120,577.2,0
+LODE.US,D,20150721,000000,117.5,125,107.5,112.5,837.6,0
+LODE.US,D,20150722,000000,115,115,92.5,97.5,1923.6000000000001,0
+LODE.US,D,20150723,000000,100,100,92.5,95,908,0
+LODE.US,D,20150724,000000,97.5,97.5,92.5,95,824,0
+LODE.US,D,20150727,000000,97.5,100,92.5,95,167.60000000000002,0
+LODE.US,D,20150728,000000,97.5,97.5,87.5,95,570.4,0
+LODE.US,D,20150729,000000,95,152.5,95,150,9458,0
+LODE.US,D,20150730,000000,130,150,117.5,142.5,1804.4,0
+LODE.US,D,20150731,000000,147.5,152.5,142.5,147.5,1775.2,0
+LODE.US,D,20150803,000000,155,160,137.5,137.5,711.4000000000001,0
+LODE.US,D,20150804,000000,132.5,142.5,132.5,132.5,684.4000000000001,0
+LODE.US,D,20150805,000000,140,150,127.5,140,582,0
+LODE.US,D,20150806,000000,132.5,150,132.5,145,456.40000000000003,0
+LODE.US,D,20150807,000000,150,150,140,140,447.20000000000005,0
+LODE.US,D,20150810,000000,145,150,137.5,147.5,689.2,0
+LODE.US,D,20150811,000000,145,147.5,140,147.5,188.4,0
+LODE.US,D,20150812,000000,145,152.5,145,150,481.6,0
+LODE.US,D,20150813,000000,150,160,145,155,1033.2,0
+LODE.US,D,20150814,000000,150,157.5,150,155,622.4000000000001,0
+LODE.US,D,20150817,000000,152.5,160,145,145,290.8,0
+LODE.US,D,20150818,000000,145,157.5,142.5,145,764.8000000000001,0
+LODE.US,D,20150819,000000,145,157.5,145,152.5,440.40000000000003,0
+LODE.US,D,20150820,000000,155,157.5,150,155,450,0
+LODE.US,D,20150821,000000,155,157.5,145,147.5,523.6,0
+LODE.US,D,20150824,000000,147.5,150,135,147.5,649.6,0
+LODE.US,D,20150825,000000,147.5,150,137.5,140,501.20000000000005,0
+LODE.US,D,20150826,000000,142.5,147.5,132.5,132.5,342.8,0
+LODE.US,D,20150827,000000,140,147.5,137.5,140,657.2,0
+LODE.US,D,20150828,000000,145,155,145,147.5,403.20000000000005,0
+LODE.US,D,20150831,000000,147.5,147.5,137.5,137.5,192.8,0
+LODE.US,D,20150901,000000,147.5,147.5,140,147.5,474,0
+LODE.US,D,20150902,000000,145,147.5,137.5,140,458.8,0
+LODE.US,D,20150903,000000,142.5,147.5,140,147.5,401.20000000000005,0
+LODE.US,D,20150904,000000,142.5,152.5,137.5,152.5,473.20000000000005,0
+LODE.US,D,20150908,000000,147.5,155,135,135,464.40000000000003,0
+LODE.US,D,20150909,000000,140,150,140,150,351.6,0
+LODE.US,D,20150910,000000,142.5,150,132.5,150,1496.3000000000002,0
+LODE.US,D,20150911,000000,142.5,152.5,137.5,150,2085.6,0
+LODE.US,D,20150914,000000,145,152.5,137.5,140,301.6,0
+LODE.US,D,20150915,000000,142.5,150,142.5,147.5,678.3000000000001,0
+LODE.US,D,20150916,000000,145,157.5,145,157.5,902.8000000000001,0
+LODE.US,D,20150917,000000,157.5,162.5,150,157.5,385,0
+LODE.US,D,20150918,000000,157.5,165,152.5,165,343.20000000000005,0
+LODE.US,D,20150921,000000,160,167.5,155,162.5,204,0
+LODE.US,D,20150922,000000,160,162.5,152.5,152.5,600,0
+LODE.US,D,20150923,000000,160,160,155,157.5,1011.2,0
+LODE.US,D,20150924,000000,160,175,157.5,175,988.9000000000001,0
+LODE.US,D,20150925,000000,170,172.5,162.5,162.5,334.40000000000003,0
+LODE.US,D,20150928,000000,160,162.5,157.5,160,544.8000000000001,0
+LODE.US,D,20150929,000000,160,162.5,155,155,166.8,0
+LODE.US,D,20150930,000000,157.5,157.5,150,152.5,284,0
+LODE.US,D,20151001,000000,155,160,152.5,155,738,0
+LODE.US,D,20151002,000000,155,160,150,152.5,836.8000000000001,0
+LODE.US,D,20151005,000000,157.5,170,152.5,162.5,316.20000000000005,0
+LODE.US,D,20151006,000000,167.5,167.5,157.5,162.5,224.8,0
+LODE.US,D,20151007,000000,162.5,165,157.5,157.5,541.2,0
+LODE.US,D,20151008,000000,160,165,157.5,162.5,325.6,0
+LODE.US,D,20151009,000000,162.5,167.5,160,162.5,228,0
+LODE.US,D,20151012,000000,165,165,150,160,357.40000000000003,0
+LODE.US,D,20151013,000000,162.5,162.5,152.5,155,101.60000000000001,0
+LODE.US,D,20151014,000000,160,162.5,155,160,572.4,0
+LODE.US,D,20151015,000000,160,160,147.5,150,933.2,0
+LODE.US,D,20151016,000000,152.5,155,150,150,421.20000000000005,0
+LODE.US,D,20151019,000000,152.5,152.5,137.5,137.5,7744,0
+LODE.US,D,20151020,000000,140,142.5,132.5,135,1202.4,0
+LODE.US,D,20151021,000000,137.5,150,137.5,150,829.2,0
+LODE.US,D,20151022,000000,150,160,150,152.5,534.4,0
+LODE.US,D,20151023,000000,145,157.5,145,150,280,0
+LODE.US,D,20151026,000000,150,152.5,150,152.5,590.8000000000001,0
+LODE.US,D,20151027,000000,152.5,157.5,147.5,147.5,425.6,0
+LODE.US,D,20151028,000000,152.5,152.5,150,150,458,0
+LODE.US,D,20151029,000000,150,152.5,137.5,152.5,497.20000000000005,0
+LODE.US,D,20151030,000000,150,150,135,135,1021.6,0
+LODE.US,D,20151102,000000,140,150,140,147.5,310.6,0
+LODE.US,D,20151103,000000,150,150,145,150,290.8,0
+LODE.US,D,20151104,000000,150,150,140,140,251,0
+LODE.US,D,20151105,000000,142.5,147.5,137.5,140,482.8,0
+LODE.US,D,20151106,000000,140,145,125,130,469.6,0
+LODE.US,D,20151109,000000,130,132.5,120,125,1084.9,0
+LODE.US,D,20151110,000000,120,125,110,115,652.8000000000001,0
+LODE.US,D,20151111,000000,117.5,122.5,115,120,300,0
+LODE.US,D,20151112,000000,122.5,122.5,115,115,552,0
+LODE.US,D,20151113,000000,115,117.5,115,117.5,197.20000000000002,0
+LODE.US,D,20151116,000000,120,130,115,117.5,396,0
+LODE.US,D,20151117,000000,117.5,125,117.5,125,782,0
+LODE.US,D,20151118,000000,125,125,117.5,117.5,920,0
+LODE.US,D,20151119,000000,117.5,130,117.5,122.5,378.8,0
+LODE.US,D,20151120,000000,122.5,125,120,120,501.6,0
+LODE.US,D,20151123,000000,117.5,125,112.5,115,1024.4,0
+LODE.US,D,20151124,000000,115,120,110,115,2267.2000000000003,0
+LODE.US,D,20151125,000000,115,115,105,110,3844.4,0
+LODE.US,D,20151127,000000,110,112.5,107.5,110,332,0
+LODE.US,D,20151130,000000,110,115,107.5,115,920.8000000000001,0
+LODE.US,D,20151201,000000,112.5,115,107.5,107.5,434,0
+LODE.US,D,20151202,000000,107.5,110,87.5,102.5,629.3000000000001,0
+LODE.US,D,20151203,000000,100,102.5,95,95,884.8000000000001,0
+LODE.US,D,20151204,000000,102.5,112.5,97.5,112.5,572.4,0
+LODE.US,D,20151207,000000,112.5,112.5,97.5,100,530.4,0
+LODE.US,D,20151208,000000,110,110,100,107.5,822.7,0
+LODE.US,D,20151209,000000,105,110,95,100,664.8000000000001,0
+LODE.US,D,20151210,000000,97.5,102.5,95,100,178.8,0
+LODE.US,D,20151211,000000,95,100,92.5,97.5,418.8,0
+LODE.US,D,20151214,000000,100,102.5,92.5,97.5,1591.3000000000002,0
+LODE.US,D,20151215,000000,95,97.5,95,95,662,0
+LODE.US,D,20151216,000000,92.5,102.5,92.5,102.5,934.4000000000001,0
+LODE.US,D,20151217,000000,102.5,105,100,102.5,490.8,0
+LODE.US,D,20151218,000000,100,115,97.5,112.5,1135.6000000000001,0
+LODE.US,D,20151221,000000,112.5,112.5,102.5,102.5,1270,0
+LODE.US,D,20151222,000000,107.5,107.5,100,105,557,0
+LODE.US,D,20151223,000000,105,110,102.5,107.5,870.8000000000001,0
+LODE.US,D,20151224,000000,100,108.88,100,107.5,155.20000000000002,0
+LODE.US,D,20151228,000000,103.28,108.28,95.32,95.32,1923.7,0
+LODE.US,D,20151229,000000,99.1,100.62,90,95,1575.6000000000001,0
+LODE.US,D,20151230,000000,92.5,95,88.75,88.75,1541.2,0
+LODE.US,D,20151231,000000,92.5,99.98,88.15,99.98,2202,0
+LODE.US,D,20160104,000000,100,105,95,97.5,393.70000000000005,0
+LODE.US,D,20160105,000000,92.5,99.98,92.5,98.72,161.3,0
+LODE.US,D,20160106,000000,98.75,102.5,92.5,100.95,215.20000000000002,0
+LODE.US,D,20160107,000000,107.5,109.97,101.25,104.95,368.8,0
+LODE.US,D,20160108,000000,100,105.1,92.5,97.5,415.90000000000003,0
+LODE.US,D,20160111,000000,100,100,95.25,99.92,92.5,0
+LODE.US,D,20160112,000000,97.5,98.72,92.5,97.45,282,0
+LODE.US,D,20160113,000000,94.5,97.47,92.5,95,444,0
+LODE.US,D,20160114,000000,92.75,100,91.25,99.75,234.10000000000002,0
+LODE.US,D,20160115,000000,97.5,97.5,92.5,95,248.5,0
+LODE.US,D,20160119,000000,95,100,92.5,95,961.2,0
+LODE.US,D,20160120,000000,87.75,96.15,87.75,92.75,442.20000000000005,0
+LODE.US,D,20160121,000000,90.025,99.75,90,99.75,481.8,0
+LODE.US,D,20160122,000000,99.22,104.92,95,104.75,103.4,0
+LODE.US,D,20160125,000000,106.5,107.5,102.5,102.5,1029.8,0
+LODE.US,D,20160126,000000,105.25,109.52,100,106.02,306.90000000000003,0
+LODE.US,D,20160127,000000,107.5,107.5,106.02,107.5,421.70000000000005,0
+LODE.US,D,20160128,000000,107.5,107.75,100,107.75,791,0
+LODE.US,D,20160129,000000,109.38,109.38,100.95,107.5,760,0
+LODE.US,D,20160201,000000,102.77,109.75,100.97,105.4,1133.4,0
+LODE.US,D,20160202,000000,105,107.5,103.12,103.75,520.7,0
+LODE.US,D,20160203,000000,107.5,107.72,103.75,105,150.8,0
+LODE.US,D,20160204,000000,105,108.75,105,107.5,978.1,0
+LODE.US,D,20160205,000000,108.75,123.37,107.5,123.37,1418,0
+LODE.US,D,20160208,000000,130,145,125,129.25,1699.8000000000002,0
+LODE.US,D,20160209,000000,130,132.5,115,115,710.1,0
+LODE.US,D,20160210,000000,112.5,127.5,112.5,121.97,530.8000000000001,0
+LODE.US,D,20160211,000000,132.5,139.5,122.5,129.82,1657.1000000000001,0
+LODE.US,D,20160212,000000,128.75,142.5,120,120.25,1468.9,0
+LODE.US,D,20160216,000000,115.02,131.75,115,115,782.6,0
+LODE.US,D,20160217,000000,118.38,131.32,118.38,131.32,309.3,0
+LODE.US,D,20160218,000000,132.5,135,130.48,134,948.3000000000001,0
+LODE.US,D,20160219,000000,140,140.02,125,129.7,1679.3000000000002,0
+LODE.US,D,20160222,000000,125.28,138.58,125.28,132.5,1208.8,0
+LODE.US,D,20160223,000000,137.25,147.5,132.5,142.25,3217.2000000000003,0
+LODE.US,D,20160224,000000,138.25,155,138.25,138.47,3050.9,0
+LODE.US,D,20160225,000000,144.5,147.5,140.4,145.72,683.9000000000001,0
+LODE.US,D,20160226,000000,148.75,148.75,140,140.75,1042.8,0
+LODE.US,D,20160229,000000,144.38,145,130,132.5,1582.8000000000002,0
+LODE.US,D,20160301,000000,132.5,139.98,129.97,131.25,1602.1000000000001,0
+LODE.US,D,20160302,000000,132.5,142.3,130,137.52,559.8000000000001,0
+LODE.US,D,20160303,000000,140.62,152.5,140.62,150,1328.9,0
+LODE.US,D,20160304,000000,150,155,135.82,140,1818.5,0
+LODE.US,D,20160307,000000,142.5,150,135,135,1353.9,0
+LODE.US,D,20160308,000000,135.02,147.5,123.75,125.75,1889,0
+LODE.US,D,20160309,000000,130,142.5,127.5,130.62,419.3,0
+LODE.US,D,20160310,000000,134.38,140,128.75,132.45,563.8000000000001,0
+LODE.US,D,20160311,000000,132.5,138.75,126.8,130,542.1,0
+LODE.US,D,20160314,000000,132.5,137.5,125,130,356.20000000000005,0
+LODE.US,D,20160315,000000,125,129.92,118.88,123.05,525.5,0
+LODE.US,D,20160316,000000,122,130,120,129.92,434.1,0
+LODE.US,D,20160317,000000,135,135,122.5,126.5,774.2,0
+LODE.US,D,20160318,000000,124.68,130.48,122.5,122.5,609.4,0
+LODE.US,D,20160321,000000,122.5,126.68,118.75,120.1,660.6,0
+LODE.US,D,20160322,000000,120.25,125,119,119,381.6,0
+LODE.US,D,20160323,000000,117.5,125,107.5,110.27,997.7,0
+LODE.US,D,20160324,000000,114.25,118.95,112.5,115.02,231,0
+LODE.US,D,20160328,000000,115,118.5,102.5,105.05,1656.1000000000001,0
+LODE.US,D,20160329,000000,105,112.5,102.52,107.52,738.1,0
+LODE.US,D,20160330,000000,90,106.25,87.5,102.5,12986.1,0
+LODE.US,D,20160331,000000,102.5,102.5,87.5,92.5,7106.5,0
+LODE.US,D,20160401,000000,92.5,95,91.2,94,1273.6000000000001,0
+LODE.US,D,20160404,000000,92.5,95.67,92.5,95,1415.8000000000002,0
+LODE.US,D,20160405,000000,95,99.75,94.975,95,1948.1000000000001,0
+LODE.US,D,20160406,000000,97.5,98.75,92.2,96,1035.5,0
+LODE.US,D,20160407,000000,97.5,100,91.25,93.75,1393.8000000000002,0
+LODE.US,D,20160408,000000,93.15,96.25,90.125,90.125,1943.1000000000001,0
+LODE.US,D,20160411,000000,93.875,97.5,92.5,97.5,3373,0
+LODE.US,D,20160412,000000,100,102.32,95,102.32,4912.8,0
+LODE.US,D,20160413,000000,101.25,102.5,100,100,1682.2,0
+LODE.US,D,20160414,000000,101.75,102.48,98.92,99.35,884.1,0
+LODE.US,D,20160415,000000,102.5,102.5,98.75,101.62,1228.6000000000001,0
+LODE.US,D,20160418,000000,102.5,102.5,95.55,100.65,2034.1000000000001,0
+LODE.US,D,20160419,000000,102.5,103.12,97.62,100.08,2559.1000000000004,0
+LODE.US,D,20160420,000000,100,105,100,102.02,1964.6000000000001,0
+LODE.US,D,20160421,000000,102.88,111.22,102.88,110,2284.3,0
+LODE.US,D,20160422,000000,112.5,117.5,106.25,106.25,2216.1,0
+LODE.US,D,20160425,000000,109.97,112.5,102.5,107.5,1129.6000000000001,0
+LODE.US,D,20160426,000000,107.95,107.95,101.5,105.02,1700.5,0
+LODE.US,D,20160427,000000,106.25,106.25,100,100.05,2571.1000000000004,0
+LODE.US,D,20160428,000000,100.05,113.75,100.05,105.02,1892.7,0
+LODE.US,D,20160429,000000,107.5,114.87,107.5,111.25,3944.7000000000003,0
+LODE.US,D,20160502,000000,115,122.5,112.5,116,4650.1,0
+LODE.US,D,20160503,000000,117.52,125,115.65,120,3258.9,0
+LODE.US,D,20160504,000000,123.5,124.72,110,116.25,2656.9,0
+LODE.US,D,20160505,000000,117.5,121.25,108.75,109.35,1669.4,0
+LODE.US,D,20160506,000000,113.22,115,106.25,106.25,1032.6000000000001,0
+LODE.US,D,20160509,000000,108.75,109.97,97.5,98.72,2094,0
+LODE.US,D,20160510,000000,106,106,96.08,103.72,1519.9,0
+LODE.US,D,20160511,000000,108.75,108.75,97.95,105,1664.3000000000002,0
+LODE.US,D,20160512,000000,107.5,107.5,95.25,95.28,1282.8000000000002,0
+LODE.US,D,20160513,000000,97.75,100,95.3,100,860.1,0
+LODE.US,D,20160516,000000,111.25,111.25,102.5,104.82,4580.8,0
+LODE.US,D,20160517,000000,108.25,108.25,100.25,107.5,1333.5,0
+LODE.US,D,20160518,000000,106.25,106.25,97.5,101,1676.6000000000001,0
+LODE.US,D,20160519,000000,97.5,99.98,95.02,96.45,1108.5,0
+LODE.US,D,20160520,000000,98.97,101.25,95,95.87,880.6,0
+LODE.US,D,20160523,000000,97.75,98.72,95.87,97.78,756.1,0
+LODE.US,D,20160524,000000,97.47,97.52,91.65,92.5,1614.8000000000002,0
+LODE.US,D,20160525,000000,95,96.5,87.75,92.5,1475.1000000000001,0
+LODE.US,D,20160526,000000,92.5,96.25,90,91.275,1016.8000000000001,0
+LODE.US,D,20160527,000000,92.5,92.5,88,88,1168.4,0
+LODE.US,D,20160531,000000,90,91.5,87.5,87.525,1482.7,0
+LODE.US,D,20160601,000000,90.225,91.575,85,87.7,1540.3000000000002,0
+LODE.US,D,20160602,000000,92.425,92.475,87.375,89.4,796.9000000000001,0
+LODE.US,D,20160603,000000,97.5,102.5,91.25,94.925,3040.2000000000003,0
+LODE.US,D,20160606,000000,97.5,99.75,88.75,90.025,1477.3000000000002,0
+LODE.US,D,20160607,000000,90,95,89.625,94,851.5,0
+LODE.US,D,20160608,000000,96.25,96.25,90,91,1488.6000000000001,0
+LODE.US,D,20160609,000000,90,92.575,90,92.525,1628.6000000000001,0
+LODE.US,D,20160610,000000,95.25,95.25,85,86.35,3559.4,0
+LODE.US,D,20160613,000000,90.225,91.25,82.5,84.375,2065.8,0
+LODE.US,D,20160614,000000,85,87.425,82.5,83.575,1375.5,0
+LODE.US,D,20160615,000000,85,91.925,84.975,90.675,1105.3,0
+LODE.US,D,20160616,000000,96.22,101.22,87.5,88.75,2257.5,0
+LODE.US,D,20160617,000000,90,94.975,87.55,90,1520.3000000000002,0
+LODE.US,D,20160620,000000,90,95,87.7,91.875,1449.9,0
+LODE.US,D,20160621,000000,90,92.025,87,88.675,1361.5,0
+LODE.US,D,20160622,000000,88.75,88.75,85.05,86.25,536.5,0
+LODE.US,D,20160623,000000,85.25,90,85.25,88.2,772.5,0
+LODE.US,D,20160624,000000,93.75,105,87.5,89.7,2219.1,0
+LODE.US,D,20160627,000000,96.22,96.22,87.55,89.75,1576,0
+LODE.US,D,20160628,000000,87.775,92.5,86.475,92.5,934.6,0
+LODE.US,D,20160629,000000,93.725,93.75,90,91.45,1536.1000000000001,0
+LODE.US,D,20160630,000000,90,90,85.05,87.225,1867.2,0
+LODE.US,D,20160701,000000,90,93.75,90,93.375,2170.2000000000003,0
+LODE.US,D,20160705,000000,93.25,99.87,90.075,97.35,4313.1,0
+LODE.US,D,20160706,000000,100.02,116.25,100.02,110.12,8557.4,0
+LODE.US,D,20160707,000000,110,113.02,103.8,108.02,3957,0
+LODE.US,D,20160708,000000,110,114.98,105.5,112.47,2557.2000000000003,0
+LODE.US,D,20160711,000000,115,115.55,105,108.78,3601,0
+LODE.US,D,20160712,000000,110,112.5,102.6,103.2,2241.9,0
+LODE.US,D,20160713,000000,104.25,110,102.5,107.5,1052.8,0
+LODE.US,D,20160714,000000,102.75,109.38,102.5,105.02,3464.9,0
+LODE.US,D,20160715,000000,105.02,109.55,103,107.25,990.6,0
+LODE.US,D,20160718,000000,104.37,107.5,103.78,104.22,1269.5,0
+LODE.US,D,20160719,000000,104.78,106.08,101.28,101.7,2013.6000000000001,0
+LODE.US,D,20160720,000000,100.52,101.15,95,96,2571.2000000000003,0
+LODE.US,D,20160721,000000,93.025,97.5,90.45,94.95,1460.9,0
+LODE.US,D,20160722,000000,95,95.35,92.5,94,884.4000000000001,0
+LODE.US,D,20160725,000000,95,96.8,90.25,90.25,2752.7000000000003,0
+LODE.US,D,20160726,000000,90,95.92,90,91.275,745.7,0
+LODE.US,D,20160727,000000,90.375,95,90.25,93.15,1100.1000000000001,0
+LODE.US,D,20160728,000000,94,97.5,92.5,93.4,1734.4,0
+LODE.US,D,20160729,000000,95.62,96.25,92.775,94.375,2021.8000000000002,0
+LODE.US,D,20160801,000000,97.5,102.25,97.5,101.25,2642.6000000000004,0
+LODE.US,D,20160802,000000,102.5,112.5,102.5,110,3358.1000000000004,0
+LODE.US,D,20160803,000000,112.5,114.5,110.02,114.5,2307.1,0
+LODE.US,D,20160804,000000,115,116.25,101.25,107.08,3472.2000000000003,0
+LODE.US,D,20160805,000000,102.8,107.22,100.28,102.45,1059.3,0
+LODE.US,D,20160808,000000,102.5,105.3,100.28,100.3,2524.6000000000004,0
+LODE.US,D,20160809,000000,100.5,105.48,97.5,100,879.6,0
+LODE.US,D,20160810,000000,102.5,105,95.32,98.75,2972.4,0
+LODE.US,D,20160811,000000,105,105,98.75,100,849.2,0
+LODE.US,D,20160812,000000,102.5,109,100,100,2270.7000000000003,0
+LODE.US,D,20160815,000000,100,101.45,91.675,95.38,4870.5,0
+LODE.US,D,20160816,000000,90.025,95.18,90,92.35,1993.4,0
+LODE.US,D,20160817,000000,91.25,92.475,90.025,90.625,1015.7,0
+LODE.US,D,20160818,000000,91.275,92.5,90.025,90.3,984.9000000000001,0
+LODE.US,D,20160819,000000,92.475,92.5,90,90.825,1179.8,0
+LODE.US,D,20160822,000000,92.475,93.75,90.75,92.05,1182.4,0
+LODE.US,D,20160823,000000,92.5,94.8,90.275,92.225,1245.6000000000001,0
+LODE.US,D,20160824,000000,92.5,92.5,90,90.5,1647.4,0
+LODE.US,D,20160825,000000,90,93.8,87.5,90.4,1893.7,0
+LODE.US,D,20160826,000000,90,95,87.5,91,1410.5,0
+LODE.US,D,20160829,000000,92.25,96.25,88.3,96.25,1138.5,0
+LODE.US,D,20160830,000000,97.22,97.22,92.5,95,2038.6000000000001,0
+LODE.US,D,20160831,000000,92.5,94.95,88,90.875,1306.5,0
+LODE.US,D,20160901,000000,90,94.675,88.925,93,1081.2,0
+LODE.US,D,20160902,000000,94.475,99.62,91.95,95.07,3050.3,0
+LODE.US,D,20160906,000000,93.75,100,93.75,99.48,1494.4,0
+LODE.US,D,20160907,000000,99.75,101.25,97.5,97.5,974.8000000000001,0
+LODE.US,D,20160908,000000,97.5,102.5,95.12,96.98,1339.2,0
+LODE.US,D,20160909,000000,97.5,100,92.5,95.52,1386,0
+LODE.US,D,20160912,000000,95,97.5,92.5,97.47,941.1,0
+LODE.US,D,20160913,000000,95.02,97.45,91.25,91.975,2014.5,0
+LODE.US,D,20160914,000000,94.75,95,90,93.75,1630.6000000000001,0
+LODE.US,D,20160915,000000,92.475,94.05,90,91,958,0
+LODE.US,D,20160916,000000,90,94.25,88.25,88.25,1513.7,0
+LODE.US,D,20160919,000000,90,91.975,88.75,89.65,1157.2,0
+LODE.US,D,20160920,000000,89.25,92.125,89.25,91.275,444.6,0
+LODE.US,D,20160921,000000,92,97.12,90.975,93.8,713.5,0
+LODE.US,D,20160922,000000,94.25,95,87.75,90.75,1839.4,0
+LODE.US,D,20160923,000000,90.325,91.25,88.75,90.875,1088.3,0
+LODE.US,D,20160926,000000,90.025,92.475,89,89.025,923.1,0
+LODE.US,D,20160927,000000,89.975,92.925,89,92.375,1858.9,0
+LODE.US,D,20160928,000000,92.375,95,90,93.75,499.90000000000003,0
+LODE.US,D,20160929,000000,94.7,94.7,90.125,92.5,294.90000000000003,0
+LODE.US,D,20160930,000000,90.025,93.75,90,91.8,660.4000000000001,0
+LODE.US,D,20161003,000000,93.75,95,89,89,597.4,0
+LODE.US,D,20161004,000000,87,92.475,85,87.475,3018.8,0
+LODE.US,D,20161005,000000,83.5,87.25,82.625,85,1569.8000000000002,0
+LODE.US,D,20161006,000000,84.225,85.05,80,82.45,1270.9,0
+LODE.US,D,20161007,000000,82.45,82.5,80,81.225,648.8000000000001,0
+LODE.US,D,20161010,000000,82.5,85.775,81.75,84.975,499.3,0
+LODE.US,D,20161011,000000,82.525,84.725,81,83.5,475.40000000000003,0
+LODE.US,D,20161012,000000,84.15,85,80,85,660.7,0
+LODE.US,D,20161013,000000,89.225,89.225,80,81.25,721.6,0
+LODE.US,D,20161014,000000,80.825,82.05,77.5,81.25,1480.4,0
+LODE.US,D,20161017,000000,77.5,80.7,75,77,905.7,0
+LODE.US,D,20161018,000000,75.95,80,75,78.85,807.2,0
+LODE.US,D,20161019,000000,80,85.025,75.4,79.9,774.5,0
+LODE.US,D,20161020,000000,82.5,82.5,72.5,74.975,2505.1000000000004,0
+LODE.US,D,20161021,000000,72.625,78.75,72.5,72.5,1355.7,0
+LODE.US,D,20161024,000000,74.975,77.45,66.525,66.525,2113.4,0
+LODE.US,D,20161025,000000,65,70,60,60.775,3444.6000000000004,0
+LODE.US,D,20161026,000000,60.75,65,57.5,57.75,3511.7000000000003,0
+LODE.US,D,20161027,000000,60,64.875,56.25,59.975,2222.6,0
+LODE.US,D,20161028,000000,60,62.5,57.5,57.5,986.8000000000001,0
+LODE.US,D,20161031,000000,58.75,59.05,53.05,59.05,1171.6000000000001,0
+LODE.US,D,20161101,000000,57.5,62.5,55.025,60.125,1427.4,0
+LODE.US,D,20161102,000000,62.475,67.5,60,67.5,3004.6000000000004,0
+LODE.US,D,20161103,000000,67.5,70,60,60.075,1203.1000000000001,0
+LODE.US,D,20161104,000000,61.25,66.225,61.25,62.625,779,0
+LODE.US,D,20161107,000000,65,65.15,55,55.35,1176.8,0
+LODE.US,D,20161108,000000,60,60,55,57.425,877.7,0
+LODE.US,D,20161109,000000,63,65,53.175,54.075,2673.9,0
+LODE.US,D,20161110,000000,56.875,57.5,50,50.5,2271.7000000000003,0
+LODE.US,D,20161111,000000,50.5,52.5,47.5,50.775,1965.2,0
+LODE.US,D,20161114,000000,50.125,55,50,54.925,1825.6000000000001,0
+LODE.US,D,20161115,000000,57.5,62.5,55.225,58.725,1528.7,0
+LODE.US,D,20161116,000000,60,60.725,55,56.25,608.2,0
+LODE.US,D,20161117,000000,55,57,53.75,54.5,755.3000000000001,0
+LODE.US,D,20161118,000000,54,62.5,53.975,62.15,2369.9,0
+LODE.US,D,20161121,000000,65,66.25,60,62.9,1229.6000000000001,0
+LODE.US,D,20161122,000000,64.25,65.125,57.25,65.125,978.2,0
+LODE.US,D,20161123,000000,62.5,62.5,55.5,60.625,915.8000000000001,0
+LODE.US,D,20161125,000000,63.5,63.5,58.75,58.8,406.1,0
+LODE.US,D,20161128,000000,58,61.175,51.525,58.5,1645,0
+LODE.US,D,20161129,000000,58.75,59.125,56.25,59,809.3000000000001,0
+LODE.US,D,20161130,000000,58.95,62.45,56.45,57.775,1247.9,0
+LODE.US,D,20161201,000000,58.25,62.375,55,56.625,979.9000000000001,0
+LODE.US,D,20161202,000000,59.25,62.25,57.525,62.25,517.2,0
+LODE.US,D,20161205,000000,62.5,68,55.55,63.15,3933.2000000000003,0
+LODE.US,D,20161206,000000,59.4,65,59.4,61.025,549.4,0
+LODE.US,D,20161207,000000,62.95,64.25,61.35,62.525,776.7,0
+LODE.US,D,20161208,000000,62,77.5,62,67.5,5496.6,0
+LODE.US,D,20161209,000000,69,72.5,65,67.975,1871.4,0
+LODE.US,D,20161212,000000,67.975,67.975,60,64.225,1713.9,0
+LODE.US,D,20161213,000000,62.125,65,58.75,60,1146.7,0
+LODE.US,D,20161214,000000,64.775,68.75,62.525,64.25,3255.7000000000003,0
+LODE.US,D,20161215,000000,62.5,67.25,57.5,59.55,2087.1,0
+LODE.US,D,20161216,000000,57.5,60.75,56.25,59.275,2025.2,0
+LODE.US,D,20161219,000000,57.525,60.75,56.275,60,1069.5,0
+LODE.US,D,20161220,000000,60,62.5,56.275,59.75,1899.9,0
+LODE.US,D,20161221,000000,59.75,65.225,58.95,64.525,1391.6000000000001,0
+LODE.US,D,20161222,000000,64.95,70,64.95,66.75,813.1,0
+LODE.US,D,20161223,000000,69.975,69.975,66.225,68.225,686.5,0
+LODE.US,D,20161227,000000,70,70,64,66.725,1678.6000000000001,0
+LODE.US,D,20161228,000000,65.25,70,65,65.8,987.4000000000001,0
+LODE.US,D,20161229,000000,65,69.5,62.5,65,1945.9,0
+LODE.US,D,20161230,000000,68.475,71.25,62.75,65.75,1754.1000000000001,0
+LODE.US,D,20170103,000000,66,67.5,60.275,64.575,2195.4,0
+LODE.US,D,20170104,000000,65.225,70,65,69.475,1683.8000000000002,0
+LODE.US,D,20170105,000000,66.275,72.5,66.275,72.475,1828.5,0
+LODE.US,D,20170106,000000,75,75,66.275,67.5,1402.2,0
+LODE.US,D,20170109,000000,70,76.725,67.525,71.875,1564.2,0
+LODE.US,D,20170110,000000,72.5,73.75,68.75,70,1114.2,0
+LODE.US,D,20170111,000000,70.5,70.5,69.275,70,222.70000000000002,0
+LODE.US,D,20170112,000000,70,70,68.75,68.75,479.5,0
+LODE.US,D,20170113,000000,68.75,70.075,67.5,70.075,1562.8000000000002,0
+LODE.US,D,20170117,000000,71.25,73.75,66.5,68.1,2778,0
+LODE.US,D,20170118,000000,69.5,69.5,60.625,63,2089.2000000000003,0
+LODE.US,D,20170119,000000,66.15,66.25,62.5,63.75,730.8000000000001,0
+LODE.US,D,20170120,000000,67.225,67.375,60.325,62.175,783.4000000000001,0
+LODE.US,D,20170123,000000,62,64.7,60,61.975,2279.1,0
+LODE.US,D,20170124,000000,62.5,63.725,62.25,63.475,1377.2,0
+LODE.US,D,20170125,000000,60.25,62.5,57.525,60.625,1715.9,0
+LODE.US,D,20170126,000000,60.75,63,59.225,59.375,739.3000000000001,0
+LODE.US,D,20170127,000000,59.375,59.5,57.5,58.175,1065.8,0
+LODE.US,D,20170130,000000,60,60,57.525,58.225,474.8,0
+LODE.US,D,20170131,000000,59.75,60.75,57.75,60.75,1351.1000000000001,0
+LODE.US,D,20170201,000000,62.5,62.5,57.525,62.5,962.5,0
+LODE.US,D,20170202,000000,63.125,63.5,58.75,61.05,520.4,0
+LODE.US,D,20170203,000000,61.875,61.875,58.75,60.5,394.40000000000003,0
+LODE.US,D,20170206,000000,60,67.25,60,62.5,1924,0
+LODE.US,D,20170207,000000,63.15,64.175,61.25,61.45,609.7,0
+LODE.US,D,20170208,000000,62.5,65,61.5,62.05,1201.3,0
+LODE.US,D,20170209,000000,62.5,67.5,60,64.325,1191.7,0
+LODE.US,D,20170210,000000,65.25,67.5,63.75,67.125,1173.5,0
+LODE.US,D,20170213,000000,67.1,70,66.75,69.95,1014.4000000000001,0
+LODE.US,D,20170214,000000,70,70,63.75,65,1500.5,0
+LODE.US,D,20170215,000000,67.5,67.5,63.75,66.975,677.8000000000001,0
+LODE.US,D,20170216,000000,67,70,65.175,67.5,194.60000000000002,0
+LODE.US,D,20170217,000000,67.5,68.35,60,63.55,2252.8,0
+LODE.US,D,20170221,000000,66.975,67.5,63.5,67.3,1642.9,0
+LODE.US,D,20170222,000000,67.45,67.45,62.5,66.825,1363.9,0
+LODE.US,D,20170223,000000,67.5,67.5,62.5,63,651,0
+LODE.US,D,20170224,000000,60,63.05,60,62.075,946.8000000000001,0
+LODE.US,D,20170227,000000,62.5,63.75,60.225,62.475,524.4,0
+LODE.US,D,20170228,000000,60.325,63.725,60.05,60.175,664.9000000000001,0
+LODE.US,D,20170301,000000,58.75,62.5,58.75,60.625,540.2,0
+LODE.US,D,20170302,000000,60,61.225,58.75,58.775,657.9000000000001,0
+LODE.US,D,20170303,000000,57.5,60.575,57.5,58.2,699.3000000000001,0
+LODE.US,D,20170306,000000,58.15,60.5,57.5,57.525,644.5,0
+LODE.US,D,20170307,000000,60,60,57.5,57.6,649.2,0
+LODE.US,D,20170308,000000,57.5,59.975,57.5,59.975,496.5,0
+LODE.US,D,20170309,000000,57.5,60,57.5,58,1767,0
+LODE.US,D,20170310,000000,57.5,59.5,57.5,58.125,442,0
+LODE.US,D,20170313,000000,59.75,62.5,58.625,61.875,1833,0
+LODE.US,D,20170314,000000,60,61.725,58.75,61.225,267.3,0
+LODE.US,D,20170315,000000,61.25,62.5,59.25,61.5,1014.9000000000001,0
+LODE.US,D,20170316,000000,61.5,63.3,60.125,62.5,454.90000000000003,0
+LODE.US,D,20170317,000000,62.5,63.025,60.075,61.325,966.8000000000001,0
+LODE.US,D,20170320,000000,60.5,63.75,60.475,63.075,660.7,0
+LODE.US,D,20170321,000000,62,63.375,62,62.55,889.1,0
+LODE.US,D,20170322,000000,61.825,62.5,60.025,60.75,230.8,0
+LODE.US,D,20170323,000000,62.35,62.375,59,62.35,368.20000000000005,0
+LODE.US,D,20170324,000000,62.375,62.375,60.05,61.25,265.3,0
+LODE.US,D,20170327,000000,62.375,62.375,57.6,58.775,1853.6000000000001,0
+LODE.US,D,20170328,000000,58.125,60,57.625,58.25,692.1,0
+LODE.US,D,20170329,000000,58.525,58.975,57.525,57.575,579.9,0
+LODE.US,D,20170330,000000,58.75,58.75,56.5,57.525,1908.3000000000002,0
+LODE.US,D,20170331,000000,57.5,57.5,55.125,56,636.5,0
+LODE.US,D,20170403,000000,57.5,58.575,55.5,56.6,703.8000000000001,0
+LODE.US,D,20170404,000000,57.75,57.75,55,55.15,710.4000000000001,0
+LODE.US,D,20170405,000000,55,55.225,52.5,53.75,1454.2,0
+LODE.US,D,20170406,000000,52.5,55.225,52.5,54,702.7,0
+LODE.US,D,20170407,000000,55,55,51,52.375,826,0
+LODE.US,D,20170410,000000,50.525,57.5,50.525,55.1,1270.2,0
+LODE.US,D,20170411,000000,56.25,60,55,58.575,1058.5,0
+LODE.US,D,20170412,000000,58.75,58.79,55.4,57.5,652.7,0
+LODE.US,D,20170413,000000,55,57.475,53.25,53.775,1463.5,0
+LODE.US,D,20170417,000000,53.325,55,50.65,52.525,1134.3,0
+LODE.US,D,20170418,000000,52.5,54.875,50.75,51.25,615.4000000000001,0
+LODE.US,D,20170419,000000,51.975,52.475,50.5,50.575,800.1,0
+LODE.US,D,20170420,000000,51.375,51.975,49.375,50,2061.1,0
+LODE.US,D,20170421,000000,52.5,52.5,49,50,1034,0
+LODE.US,D,20170424,000000,50.225,52.525,49,49.85,940.3000000000001,0
+LODE.US,D,20170425,000000,50,52.475,48.275,49.975,1554.2,0
+LODE.US,D,20170426,000000,49.95,49.95,48.275,49.125,514.1,0
+LODE.US,D,20170427,000000,48.25,49.5,45,45.675,2210.4,0
+LODE.US,D,20170428,000000,45,47.475,43.75,45.625,1169.2,0
+LODE.US,D,20170501,000000,47.475,47.475,45,45.1,365.8,0
+LODE.US,D,20170502,000000,45.125,45.975,45,45,432.1,0
+LODE.US,D,20170503,000000,45,46.25,44.4,46,1126.3,0
+LODE.US,D,20170504,000000,47,47.975,42.5,45.55,4258.2,0
+LODE.US,D,20170505,000000,47.475,47.475,44.5,45.75,1108.1000000000001,0
+LODE.US,D,20170508,000000,46.75,47.25,44.075,45,1077.7,0
+LODE.US,D,20170509,000000,44.625,45.875,44.4,44.75,400.40000000000003,0
+LODE.US,D,20170510,000000,44.775,45.25,43.5,44.275,1448.9,0
+LODE.US,D,20170511,000000,43.5,44.875,43,44.075,735.2,0
+LODE.US,D,20170512,000000,48.125,49.6,44.075,45,5261.200000000001,0
+LODE.US,D,20170515,000000,45.25,47.25,45,46.675,2357,0
+LODE.US,D,20170516,000000,46.25,48.75,46.25,46.775,1657.7,0
+LODE.US,D,20170517,000000,46.875,47.2,45,45,949,0
+LODE.US,D,20170518,000000,45.95,45.95,44.375,44.55,1959.8000000000002,0
+LODE.US,D,20170519,000000,45,45.45,44.125,45,1552.2,0
+LODE.US,D,20170522,000000,46.725,46.725,43.75,45.025,894.9000000000001,0
+LODE.US,D,20170523,000000,45.25,45.8,43.875,44.75,1029.9,0
+LODE.US,D,20170524,000000,45.625,45.625,41.875,43.125,2131.9,0
+LODE.US,D,20170525,000000,43.9,45.275,40.425,42.85,3303.5,0
+LODE.US,D,20170526,000000,44.5,44.5,41.5,41.65,1539.2,0
+LODE.US,D,20170530,000000,41.5,41.725,38.75,39.025,1574.2,0
+LODE.US,D,20170531,000000,38.775,40,38.775,38.925,1005.1,0
+LODE.US,D,20170601,000000,40,40.725,38.75,39.25,1556.8000000000002,0
+LODE.US,D,20170602,000000,39.375,40.375,36.875,37.5,4842,0
+LODE.US,D,20170605,000000,39.625,39.625,34.375,35.45,5636.200000000001,0
+LODE.US,D,20170606,000000,36.875,36.875,33.725,35.025,2239.2000000000003,0
+LODE.US,D,20170607,000000,34.5,36.25,34.375,35.025,2236.8,0
+LODE.US,D,20170608,000000,36.25,36.35,34.5,34.925,1314.4,0
+LODE.US,D,20170609,000000,35.5,35.5,33.75,34.15,2137.6,0
+LODE.US,D,20170612,000000,34.725,36,32.375,33,2134.7000000000003,0
+LODE.US,D,20170613,000000,33,39.625,32.45,37.825,14465.7,0
+LODE.US,D,20170614,000000,39.75,41.55,35.475,37.5,13525.400000000001,0
+LODE.US,D,20170615,000000,36,37,33.025,35.6,2446.6,0
+LODE.US,D,20170616,000000,35,37.5,33.75,35.825,2170.1,0
+LODE.US,D,20170619,000000,35.625,36.05,33.15,34,3327.1000000000004,0
+LODE.US,D,20170620,000000,33.75,42.5,32.5,39.95,9596.9,0
+LODE.US,D,20170621,000000,41.25,45,38.675,43.3,21127.100000000002,0
+LODE.US,D,20170622,000000,42.225,48.425,41.25,45.45,20490.7,0
+LODE.US,D,20170623,000000,47.475,48.475,41.85,42.9,16623.5,0
+LODE.US,D,20170626,000000,45.25,45.75,41.3,43.75,10074.2,0
+LODE.US,D,20170627,000000,45,45.25,40,40,12026.2,0
+LODE.US,D,20170628,000000,40,46.25,40,45.05,14839.800000000001,0
+LODE.US,D,20170629,000000,47.5,56,46.525,49.575,37399.700000000004,0
+LODE.US,D,20170630,000000,49,52.5,45,45.7,10567.5,0
+LODE.US,D,20170703,000000,46.75,46.825,43,45.175,4784.5,0
+LODE.US,D,20170705,000000,46.25,47.5,42.5,43.75,5874.3,0
+LODE.US,D,20170706,000000,45,46.25,41.575,44.325,7200.900000000001,0
+LODE.US,D,20170707,000000,46,46,41.575,42.625,7943.400000000001,0
+LODE.US,D,20170710,000000,42,44.775,41.625,42.05,6523.6,0
+LODE.US,D,20170711,000000,41.65,43.75,40.3,42.25,7514.700000000001,0
+LODE.US,D,20170712,000000,47.5,47.5,40.5,41.25,11663.900000000001,0
+LODE.US,D,20170713,000000,41.25,41.725,39,41,6450.8,0
+LODE.US,D,20170714,000000,41.25,43,39.5,42.5,5989.700000000001,0
+LODE.US,D,20170717,000000,44.75,44.75,39.5,42.325,7609.3,0
+LODE.US,D,20170718,000000,42.475,52.5,40.5,50,45661.8,0
+LODE.US,D,20170719,000000,51.25,52.5,45.25,46.5,21090.9,0
+LODE.US,D,20170720,000000,47.5,51.225,46.125,49.85,14791.2,0
+LODE.US,D,20170721,000000,50,51.25,47.5,49,9248,0
+LODE.US,D,20170724,000000,50.25,50.25,45.45,46.35,8627.7,0
+LODE.US,D,20170725,000000,49.35,49.475,46,46.675,6890.200000000001,0
+LODE.US,D,20170726,000000,48.5,48.575,45,47.75,7426.200000000001,0
+LODE.US,D,20170727,000000,48,48.775,43.9,46.125,10333.800000000001,0
+LODE.US,D,20170728,000000,46.25,49.55,45.325,48.175,9967.800000000001,0
+LODE.US,D,20170731,000000,49.5,52.5,45.75,51.5,28261.4,0
+LODE.US,D,20170801,000000,52.5,66.9,48.525,49.25,74940.40000000001,0
+LODE.US,D,20170802,000000,50.725,52.5,47.75,49.5,19537.8,0
+LODE.US,D,20170803,000000,51.975,52,46.55,48.45,12912.2,0
+LODE.US,D,20170804,000000,47.1,49.5,45.25,48.75,12574.300000000001,0
+LODE.US,D,20170807,000000,47.5,47.875,45.75,47.5,6419.900000000001,0
+LODE.US,D,20170808,000000,47.15,47.15,45.125,45.125,6802.6,0
+LODE.US,D,20170809,000000,45.25,46.225,42.75,43.375,7500.3,0
+LODE.US,D,20170810,000000,44.125,47.5,42.75,46.25,13269,0
+LODE.US,D,20170811,000000,49.25,49.25,44.95,48.75,9955.6,0
+LODE.US,D,20170814,000000,47.5,47.5,45.25,47.2,4910.900000000001,0
+LODE.US,D,20170815,000000,45.75,46.24,44,44.025,7239.700000000001,0
+LODE.US,D,20170816,000000,44.7,46.75,43.8,46.75,5410.700000000001,0
+LODE.US,D,20170817,000000,46.125,46.125,44.2,46,6214.8,0
+LODE.US,D,20170818,000000,45,46.25,43,43,6045,0
+LODE.US,D,20170821,000000,45,46.75,43.1,46.75,5509.6,0
+LODE.US,D,20170822,000000,44.375,45,43,45,4725.1,0
+LODE.US,D,20170823,000000,44.75,45,43.125,43.925,5726.6,0
+LODE.US,D,20170824,000000,44.7,46.725,44,45.75,6429,0
+LODE.US,D,20170825,000000,45.9,46.75,43.75,45,7783,0
+LODE.US,D,20170828,000000,44.75,51,43.3,45.05,20399.300000000003,0
+LODE.US,D,20170829,000000,49.5,50,45.625,46.275,12835.1,0
+LODE.US,D,20170830,000000,49,49,45.575,46.875,7659.1,0
+LODE.US,D,20170831,000000,47.5,48.125,45.5,46.475,8028.3,0
+LODE.US,D,20170901,000000,46.8,49.25,45.925,46.5,10927.6,0
+LODE.US,D,20170905,000000,47.5,47.5,44.525,45.25,8264.300000000001,0
+LODE.US,D,20170906,000000,45,45.725,44.25,45.125,6311.200000000001,0
+LODE.US,D,20170907,000000,44.95,48.025,43.75,46.5,14806.5,0
+LODE.US,D,20170908,000000,47.375,47.375,44,45.5,5760.700000000001,0
+LODE.US,D,20170911,000000,45,45.75,44,44.95,6416.400000000001,0
+LODE.US,D,20170912,000000,45,46.2,44.625,44.95,5548,0
+LODE.US,D,20170913,000000,44.25,45.425,43.75,43.75,8541.2,0
+LODE.US,D,20170914,000000,43.75,44.75,43,43.375,6879.700000000001,0
+LODE.US,D,20170915,000000,45.5,45.75,43.45,44,8919.800000000001,0
+LODE.US,D,20170918,000000,45,45,42,42.625,14053.7,0
+LODE.US,D,20170919,000000,42.625,42.7,40,41.25,13781.800000000001,0
+LODE.US,D,20170920,000000,41.25,42.225,39.7,41.6,7857.5,0
+LODE.US,D,20170921,000000,42.1,42.1,40,41.2,7415.6,0
+LODE.US,D,20170922,000000,40.25,42.25,40.25,42.25,4707.5,0
+LODE.US,D,20170925,000000,41.6,43.3,40.55,41.25,4786.8,0
+LODE.US,D,20170926,000000,41.125,41.85,38.35,40.425,9748.2,0
+LODE.US,D,20170927,000000,39.5,40.375,37.525,39.3,8248.7,0
+LODE.US,D,20170928,000000,38.25,40.75,38.25,39.075,6410.6,0
+LODE.US,D,20170929,000000,39.25,40,38.75,39,3848.2000000000003,0
+LODE.US,D,20171002,000000,38.25,40,37.75,38.75,3497.6000000000004,0
+LODE.US,D,20171003,000000,38.25,39.5,36.5,37.5,10683.900000000001,0
+LODE.US,D,20171004,000000,37.625,38.5,36.75,37.275,4314.7,0
+LODE.US,D,20171005,000000,45,47,38.25,40.275,53120.8,0
+LODE.US,D,20171006,000000,41.25,41.25,37.5,39.375,17892.3,0
+LODE.US,D,20171009,000000,38.75,40,35.65,37.625,11434.7,0
+LODE.US,D,20171010,000000,37.625,37.85,36.75,36.875,6743.900000000001,0
+LODE.US,D,20171011,000000,37.5,37.5,33.5,35.25,18725.5,0
+LODE.US,D,20171012,000000,35.25,35.75,31.325,34.75,22584.4,0
+LODE.US,D,20171013,000000,33.8,36.45,33.11,36.25,9464.1,0
+LODE.US,D,20171016,000000,37.25,37.25,34,35,8512.300000000001,0
+LODE.US,D,20171017,000000,34,35.475,33.25,33.8,7532.3,0
+LODE.US,D,20171018,000000,33.8,34.125,32.75,33.325,6352.3,0
+LODE.US,D,20171019,000000,33.15,34,32.75,33.125,6950.8,0
+LODE.US,D,20171020,000000,33.15,33.5,32.525,33,7705.900000000001,0
+LODE.US,D,20171023,000000,33.25,33.25,31.425,31.75,11879.5,0
+LODE.US,D,20171024,000000,32.425,33.5,30.025,32.225,10895.300000000001,0
+LODE.US,D,20171025,000000,33,34.75,31.825,33.2,10860.400000000001,0
+LODE.US,D,20171026,000000,33.25,34.25,32.25,32.55,6480,0
+LODE.US,D,20171027,000000,32.5,34.25,31.25,32,14222.7,0
+LODE.US,D,20171030,000000,33.75,33.75,31.25,32.375,17138.8,0
+LODE.US,D,20171031,000000,31.25,31.35,26.25,29.875,33680.8,0
+LODE.US,D,20171101,000000,28.5,29.5,26.25,26.65,12376.900000000001,0
+LODE.US,D,20171102,000000,26.65,26.65,22.875,25.025,23488.300000000003,0
+LODE.US,D,20171103,000000,23.75,25.075,22.75,24.85,10360.300000000001,0
+LODE.US,D,20171106,000000,25,27.375,24.2,26.925,12533.300000000001,0
+LODE.US,D,20171107,000000,25.125,28.55,24,25.125,9482,0
+LODE.US,D,20171108,000000,24.75,31.75,24.25,28.75,48792.700000000004,0
+LODE.US,D,20171109,000000,33.5,36.625,30.5,35.6,66085.40000000001,0
+LODE.US,D,20171110,000000,38.5,46.75,27.5,30,117453.5,0
+LODE.US,D,20171113,000000,29.155,29.925,24,24.12,36568.3,0
+LODE.US,D,20171114,000000,23.04,23.77,19.1,23.355,28449.600000000002,0
+LODE.US,D,20171115,000000,22,23,21,21.14,17830.8,0
+LODE.US,D,20171116,000000,20.25,21.5,19.25,20,17408,0
+LODE.US,D,20171117,000000,19.5,20.49,18.5,20.125,13863.6,0
+LODE.US,D,20171120,000000,19.55,19.945,18.09,19.4,16372.2,0
+LODE.US,D,20171121,000000,19.19,20,19,19.82,10024.7,0
+LODE.US,D,20171122,000000,19.5,22.6,19.5,20.55,16429.2,0
+LODE.US,D,20171124,000000,20.505,21,19.76,19.9,7653.700000000001,0
+LODE.US,D,20171127,000000,19.95,20.5,18.75,19.44,7981.6,0
+LODE.US,D,20171128,000000,18.75,19.375,18.5,19,8917.800000000001,0
+LODE.US,D,20171129,000000,18.6,20.075,18.205,18.75,25473.7,0
+LODE.US,D,20171130,000000,18.6,20,18.13,18.72,14890.6,0
+LODE.US,D,20171201,000000,18.75,19.95,18.75,19.045,10013.5,0
+LODE.US,D,20171204,000000,19.425,19.465,18.5,18.75,4539.7,0
+LODE.US,D,20171205,000000,18.7,19.5,18.225,18.9,5363.3,0
+LODE.US,D,20171206,000000,19.115,19.115,17.78,18.35,8268.7,0
+LODE.US,D,20171207,000000,17.785,18.395,17.005,18,12335.6,0
+LODE.US,D,20171208,000000,17.51,17.945,16.505,17.685,5971.5,0
+LODE.US,D,20171211,000000,17.5,17.5,17.22,17.25,4893.5,0
+LODE.US,D,20171212,000000,17.25,17.25,15.5,16.5,12777.7,0
+LODE.US,D,20171213,000000,15.89,16.87,15.51,16.665,8726.9,0
+LODE.US,D,20171214,000000,16.95,18,16.67,16.995,10694.400000000001,0
+LODE.US,D,20171215,000000,17.5,17.84,16.75,16.8,5987.900000000001,0
+LODE.US,D,20171218,000000,16.825,16.825,16.39,16.5,7274.700000000001,0
+LODE.US,D,20171219,000000,16.39,16.39,14.505,15.335,16355.5,0
+LODE.US,D,20171220,000000,15.5,15.645,14.5,14.695,19423.5,0
+LODE.US,D,20171221,000000,14.5,14.53,10.5,14,10986.800000000001,0
+LODE.US,D,20171222,000000,13.55,16.395,13.55,14.96,13181.400000000001,0
+LODE.US,D,20171226,000000,15.5,17.5,15.02,17.1,14080.5,0
+LODE.US,D,20171227,000000,17,17.75,16.05,17.5,7433.5,0
+LODE.US,D,20171228,000000,17.5,19.75,17.08,19.5,15546.2,0
+LODE.US,D,20171229,000000,19.95,20,18.5,19.5,9444.2,0
+LODE.US,D,20180102,000000,19.5,20.75,19.5,20.25,6145.400000000001,0
+LODE.US,D,20180103,000000,20.25,20.31,18.755,19.365,7477.3,0
+LODE.US,D,20180104,000000,19.5,20,18.755,19.87,3501,0
+LODE.US,D,20180105,000000,19.9,20.49,18.755,19.325,8178.400000000001,0
+LODE.US,D,20180108,000000,18.755,20,18.755,19.625,3201,0
+LODE.US,D,20180109,000000,19.6,20,19.2,19.5,7698.200000000001,0
+LODE.US,D,20180110,000000,19.3,19.725,19.2,19.38,3489.2000000000003,0
+LODE.US,D,20180111,000000,19.695,19.75,19.2,19.505,4324.2,0
+LODE.US,D,20180112,000000,19.305,19.75,19.25,19.515,4072.8,0
+LODE.US,D,20180116,000000,19.515,22.115,19.13,20.05,30059.5,0
+LODE.US,D,20180117,000000,20.25,21,19.25,19.4,8270.6,0
+LODE.US,D,20180118,000000,19.5,24.5,19.455,20.04,41230.9,0
+LODE.US,D,20180119,000000,20.125,21.16,19.3,19.75,7876.400000000001,0
+LODE.US,D,20180122,000000,19.55,20.92,19.5,20.005,12090.5,0
+LODE.US,D,20180123,000000,20.2,21.495,20,20.365,36666.9,0
+LODE.US,D,20180124,000000,20.295,23.62,20.01,22.03,31366.9,0
+LODE.US,D,20180125,000000,24.5,24.5,22,22.795,16596.9,0
+LODE.US,D,20180126,000000,22.765,24,22,22,18261.4,0
+LODE.US,D,20180129,000000,22,24.465,22,22.845,19574.2,0
+LODE.US,D,20180130,000000,23,23.5,22.255,22.42,6690.400000000001,0
+LODE.US,D,20180131,000000,22.35,22.68,21,21.5,8462.4,0
+LODE.US,D,20180201,000000,21.35,21.645,20.32,20.755,11425.6,0
+LODE.US,D,20180202,000000,20.55,21.35,20.01,20.64,12139.5,0
+LODE.US,D,20180205,000000,20.25,20.65,18,18.715,11751.400000000001,0
+LODE.US,D,20180206,000000,18.25,19.925,18,18,3745.9,0
+LODE.US,D,20180207,000000,18,19.5,17.55,18.005,5841.8,0
+LODE.US,D,20180208,000000,18.345,18.6,17.55,17.99,4720.3,0
+LODE.US,D,20180209,000000,17.98,17.98,16.775,17.75,4202.8,0
+LODE.US,D,20180212,000000,17.75,19.5,17.75,19.05,14728.300000000001,0
+LODE.US,D,20180213,000000,20,20,17.25,17.85,6997.3,0
+LODE.US,D,20180214,000000,17.9,17.9,16.5,16.99,12988.5,0
+LODE.US,D,20180215,000000,18,18,16.5,17.2,6496.1,0
+LODE.US,D,20180216,000000,17,18,16.55,17,24176,0
+LODE.US,D,20180220,000000,16.5,16.5,16.5,16.5,9909.6,0
+LODE.US,D,20180221,000000,16.9,16.9,15,15.875,10580,0
+LODE.US,D,20180222,000000,15.375,15.74,14.75,15.405,10795,0
+LODE.US,D,20180223,000000,15.75,15.75,14.5,15.345,7424.6,0
+LODE.US,D,20180226,000000,15.5,15.75,14.88,15.01,3769.3,0
+LODE.US,D,20180227,000000,15.325,15.77,15.25,15.625,4590.3,0
+LODE.US,D,20180228,000000,15.5,15.77,15.25,15.5,4199.2,0
+LODE.US,D,20180301,000000,15.5,15.77,15.275,15.275,3301.3,0
+LODE.US,D,20180302,000000,15.9,15.9,15.275,15.295,3638.2000000000003,0
+LODE.US,D,20180305,000000,15.29,15.75,15.29,15.625,2810.7000000000003,0
+LODE.US,D,20180306,000000,15.6,16.2,15.45,15.5,11928.800000000001,0
+LODE.US,D,20180307,000000,15.6,15.93,15.45,15.555,3352.4,0
+LODE.US,D,20180308,000000,15.6,15.75,14.255,14.5,9186.6,0
+LODE.US,D,20180309,000000,14.85,14.95,13.5,14,11285.400000000001,0
+LODE.US,D,20180312,000000,14.24,14.75,13.525,14.745,6217.8,0
+LODE.US,D,20180313,000000,14.4,15.25,14.35,15,7138.700000000001,0
+LODE.US,D,20180314,000000,14.775,15.25,14,14,5440.200000000001,0
+LODE.US,D,20180315,000000,14.125,14.9,13.225,13.545,7568.8,0
+LODE.US,D,20180316,000000,13.845,14.65,13,13.5,7551.8,0
+LODE.US,D,20180319,000000,14.175,14.5,13.5,13.5,7409.8,0
+LODE.US,D,20180320,000000,14.1,14.1,13.1,13.5,5584.700000000001,0
+LODE.US,D,20180321,000000,13.735,14.5,13,14.495,9732,0
+LODE.US,D,20180322,000000,14.5,14.5,13.35,13.6,10399.5,0
+LODE.US,D,20180323,000000,13.995,13.995,12.585,13.085,6879.8,0
+LODE.US,D,20180326,000000,12.89,13.125,12.15,12.155,7419.400000000001,0
+LODE.US,D,20180327,000000,12.5,12.5,10.5,11.495,24249.4,0
+LODE.US,D,20180328,000000,11.5,14.25,11.18,14,15676.7,0
+LODE.US,D,20180329,000000,13.2,13.75,12.36,12.5,14816.400000000001,0
+LODE.US,D,20180402,000000,13.5,13.5,12.25,12.25,13386.300000000001,0
+LODE.US,D,20180403,000000,12.5,12.685,11.5,11.5,7047.700000000001,0
+LODE.US,D,20180404,000000,12.075,13,11.5,12.755,6779.1,0
+LODE.US,D,20180405,000000,13.5,13.5,12.255,12.94,2915.7000000000003,0
+LODE.US,D,20180406,000000,12.45,13.45,12.45,13.2,4240.3,0
+LODE.US,D,20180409,000000,13,13.4,12.5,12.555,9730.4,0
+LODE.US,D,20180410,000000,14,20,13.95,18.475,81673.3,0
+LODE.US,D,20180411,000000,17.995,17.995,15.5,16.6,23909.4,0
+LODE.US,D,20180412,000000,16.5,17.4,15.5,16.11,10723.1,0
+LODE.US,D,20180413,000000,16.5,17.255,15.93,16.93,12910.5,0
+LODE.US,D,20180416,000000,17.275,17.275,16,16.4,8210.800000000001,0
+LODE.US,D,20180417,000000,16,16.6,16,16.25,5771.900000000001,0
+LODE.US,D,20180418,000000,16.5,17.75,16.075,17.05,21168.600000000002,0
+LODE.US,D,20180419,000000,17.45,20,17.05,17.75,38569.9,0
+LODE.US,D,20180420,000000,18,18.245,16.25,16.5,15332,0
+LODE.US,D,20180423,000000,16.35,16.925,15.75,16.5,7946.8,0
+LODE.US,D,20180424,000000,16.535,17.125,15.675,16.745,10796.1,0
+LODE.US,D,20180425,000000,16.47,17.25,15.58,15.85,8994.4,0
+LODE.US,D,20180426,000000,16.64,17.25,15.8,16.25,11443.800000000001,0
+LODE.US,D,20180427,000000,16.455,16.795,16.25,16.795,1746.4,0
+LODE.US,D,20180430,000000,16.41,17.5,16.2,16.7,7157.8,0
+LODE.US,D,20180501,000000,16.395,17.7,16,16.74,9391.9,0
+LODE.US,D,20180502,000000,16.35,17.425,16.135,17.025,10587.6,0
+LODE.US,D,20180503,000000,17.05,17.37,16.275,17.005,10408.300000000001,0
+LODE.US,D,20180504,000000,17.2,17.75,16.185,17.75,4052.6000000000004,0
+LODE.US,D,20180507,000000,17.9,18.25,16.938,17.5,7966.200000000001,0
+LODE.US,D,20180508,000000,17.45,17.95,17.01,17.36,4505.7,0
+LODE.US,D,20180509,000000,17.9,17.9,17.02,17.75,3053,0
+LODE.US,D,20180510,000000,17.75,18.5,17.05,18.215,12756.5,0
+LODE.US,D,20180511,000000,17.95,18.4,17.6,18.035,4669,0
+LODE.US,D,20180514,000000,17.6,18.35,17.6,17.775,2160.2000000000003,0
+LODE.US,D,20180515,000000,17.5,17.695,17.45,17.5,5113,0
+LODE.US,D,20180516,000000,17.43,17.585,16.76,16.76,7156.900000000001,0
+LODE.US,D,20180517,000000,16.95,16.95,16.66,16.76,3200,0
+LODE.US,D,20180518,000000,16.7,16.75,16.5,16.72,3132.5,0
+LODE.US,D,20180521,000000,16.5,16.75,16.5,16.6,3274.3,0
+LODE.US,D,20180522,000000,16.625,17.5,16.625,17.5,3274,0
+LODE.US,D,20180523,000000,17.05,17.505,16.635,17.475,1690.4,0
+LODE.US,D,20180524,000000,17.1,18.49,16.75,17.6,8696,0
+LODE.US,D,20180525,000000,17.775,19,16.755,17.285,6794.5,0
+LODE.US,D,20180529,000000,17.1,17.5,17.1,17.385,1179.5,0
+LODE.US,D,20180530,000000,17.35,17.75,17.05,17.05,1608.8000000000002,0
+LODE.US,D,20180531,000000,17,18,17,17.3,1690.4,0
+LODE.US,D,20180601,000000,17.1,18,17.1,18,4797.2,0
+LODE.US,D,20180604,000000,18,18,17.25,17.25,1973.4,0
+LODE.US,D,20180605,000000,17.56,17.64,17.25,17.64,1839.7,0
+LODE.US,D,20180606,000000,17.64,17.64,16,16,5211.1,0
+LODE.US,D,20180607,000000,16.9,16.9,15.925,16.23,4925.700000000001,0
+LODE.US,D,20180608,000000,16.5,16.5,15.085,15.5,3602.6000000000004,0
+LODE.US,D,20180611,000000,15.625,16.13,12,13.7,22857.300000000003,0
+LODE.US,D,20180612,000000,14.385,14.505,12.865,13.495,14772.400000000001,0
+LODE.US,D,20180613,000000,13.1,13.7,13.015,13.105,6274.700000000001,0
+LODE.US,D,20180614,000000,13.5,13.5,12.5,12.5,13778.6,0
+LODE.US,D,20180615,000000,13.125,13.145,12.256,12.5,10148.6,0
+LODE.US,D,20180618,000000,13.1,13.35,12.5,12.5,9662.6,0
+LODE.US,D,20180619,000000,12.85,13.35,12.35,12.5,11624.900000000001,0
+LODE.US,D,20180620,000000,12.5,12.94,11.26,12.3,8888,0
+LODE.US,D,20180621,000000,12.25,12.85,11.26,12,11326.6,0
+LODE.US,D,20180622,000000,12.5,12.845,11.75,12.44,14777.900000000001,0
+LODE.US,D,20180625,000000,12.5,12.7,12.062,12.3,7539,0
+LODE.US,D,20180626,000000,12.64,13.345,12.05,12.24,7943.1,0
+LODE.US,D,20180627,000000,13,13,11.9,11.995,12762.400000000001,0
+LODE.US,D,20180628,000000,12.495,13.25,11.75,12.958,22442.4,0
+LODE.US,D,20180629,000000,13,13.35,12,13,14535.6,0
+LODE.US,D,20180702,000000,13,13.5,12.519,12.695,15427.2,0
+LODE.US,D,20180703,000000,12.695,13.1,12.415,12.6,5339.700000000001,0
+LODE.US,D,20180705,000000,12.9,13,12.505,12.525,6247.8,0
+LODE.US,D,20180706,000000,12.525,13.362,12.525,13.31,3790.1000000000004,0
+LODE.US,D,20180709,000000,13.35,13.35,12.6,12.73,7823.3,0
+LODE.US,D,20180710,000000,13.25,13.25,12.315,12.35,16642.5,0
+LODE.US,D,20180711,000000,12.72,12.72,11.75,12.1,10079.2,0
+LODE.US,D,20180712,000000,12.25,12.75,11.76,12.75,9362.800000000001,0
+LODE.US,D,20180713,000000,12.75,12.75,12,12.21,4431.400000000001,0
+LODE.US,D,20180716,000000,12,12.195,10.525,11.138,12380.800000000001,0
+LODE.US,D,20180717,000000,11,11.335,10.75,10.975,9755.2,0
+LODE.US,D,20180718,000000,11.3,11.495,10.98,11.4,4840.8,0
+LODE.US,D,20180719,000000,12.06,12.25,11.26,11.55,9254.7,0
+LODE.US,D,20180720,000000,11.4,11.75,11,11.246,6077.400000000001,0
+LODE.US,D,20180723,000000,11,11.235,10.738,11.05,2218.1,0
+LODE.US,D,20180724,000000,10.9,11.255,10.9,10.9,2331.5,0
+LODE.US,D,20180725,000000,11,11.125,10.705,10.75,3828.8,0
+LODE.US,D,20180726,000000,11.3,11.3,9.43,10.05,13249,0
+LODE.US,D,20180727,000000,11,11,9.875,10.095,6540.3,0
+LODE.US,D,20180730,000000,10.5,10.5,9.025,9.262,12529.5,0
+LODE.US,D,20180731,000000,9.72,10,9.5,9.95,12799.1,0
+LODE.US,D,20180801,000000,10.13,10.13,9.301,9.77,4701.7,0
+LODE.US,D,20180802,000000,10,10,9.25,9.5,5377.6,0
+LODE.US,D,20180803,000000,9.805,9.805,9.3,9.3,3708,0
+LODE.US,D,20180806,000000,9.3,9.75,9.3,9.551,3828.4,0
+LODE.US,D,20180807,000000,9.5,9.75,9.5,9.75,2007.3000000000002,0
+LODE.US,D,20180808,000000,9.685,9.75,9.115,9.115,8031.1,0
+LODE.US,D,20180809,000000,9.49,9.49,9.125,9.35,1944.5,0
+LODE.US,D,20180810,000000,9.75,9.75,9.21,9.225,2576.3,0
+LODE.US,D,20180813,000000,9.225,9.475,8.5,8.75,3915.8,0
+LODE.US,D,20180814,000000,9,9.125,7.75,8.35,10550.1,0
+LODE.US,D,20180815,000000,8.25,8.765,7.655,7.765,7226.900000000001,0
+LODE.US,D,20180816,000000,8.15,8.5,7.767,8.2,4772.7,0
+LODE.US,D,20180817,000000,8.5,9,7.5,7.5,15070.900000000001,0
+LODE.US,D,20180820,000000,8.35,8.5,7.9,8.3,6111.400000000001,0
+LODE.US,D,20180821,000000,8.3,8.595,7.8,8.4,13097.2,0
+LODE.US,D,20180822,000000,8.5,9,7.98,8.665,6445.400000000001,0
+LODE.US,D,20180823,000000,9,9,8.4,8.425,4460.1,0
+LODE.US,D,20180824,000000,8.845,8.85,8.26,8.6,3403,0
+LODE.US,D,20180827,000000,9,9,8.58,8.58,4192.7,0
+LODE.US,D,20180828,000000,9,9,8.4,8.4,4780.6,0
+LODE.US,D,20180829,000000,8.8,8.8,8.08,8.29,8972.9,0
+LODE.US,D,20180830,000000,8.445,8.445,8.085,8.325,3314.4,0
+LODE.US,D,20180831,000000,8.445,8.75,8.1,8.75,7944,0
+LODE.US,D,20180904,000000,8.75,8.75,8.4,8.5,6199.400000000001,0
+LODE.US,D,20180905,000000,8.7,8.7,7.96,7.96,10508.2,0
+LODE.US,D,20180906,000000,8.05,8.24,7.84,7.86,10859.900000000001,0
+LODE.US,D,20180907,000000,8,8,7.525,7.55,10134.900000000001,0
+LODE.US,D,20180910,000000,8,8.03,7,7.5,12550.800000000001,0
+LODE.US,D,20180911,000000,7.25,7.565,7.25,7.255,6660.6,0
+LODE.US,D,20180912,000000,8.25,10.655,7.55,8.5,114667.90000000001,0
+LODE.US,D,20180913,000000,8.575,8.575,7.5,7.655,34244.4,0
+LODE.US,D,20180914,000000,7.5,7.74,7.4,7.6,12473.800000000001,0
+LODE.US,D,20180917,000000,8,9.25,7.665,7.8,35115.8,0
+LODE.US,D,20180918,000000,8.005,8.005,6.5,7.995,42899.3,0
+LODE.US,D,20180919,000000,7.25,8.5,7.14,8.5,13271.1,0
+LODE.US,D,20180920,000000,7.9,8.485,7.25,8.485,19683.300000000003,0
+LODE.US,D,20180921,000000,7.755,7.9,7.375,7.75,21906.4,0
+LODE.US,D,20180924,000000,7.915,7.915,7.325,7.525,13903.400000000001,0
+LODE.US,D,20180925,000000,7.55,8,7.3,8,30117,0
+LODE.US,D,20180926,000000,8.05,8.05,7.438,7.445,13608.7,0
+LODE.US,D,20180927,000000,7.505,7.505,7.1,7.15,16806.600000000002,0
+LODE.US,D,20180928,000000,7.5,7.5,6.7,7,13286.900000000001,0
+LODE.US,D,20181001,000000,7.35,7.35,6.005,6.3,25711.600000000002,0
+LODE.US,D,20181002,000000,6.995,9.245,6.875,8.01,132876.6,0
+LODE.US,D,20181003,000000,15.75,15.75,9.633,11.115,361339.5,0
+LODE.US,D,20181004,000000,14.175,14.725,10.5,11.125,164520.90000000002,0
+LODE.US,D,20181005,000000,12,12,9.5,10.645,64172.700000000004,0
+LODE.US,D,20181008,000000,10.6,11,10,10.5,42364.9,0
+LODE.US,D,20181009,000000,10,10.21,8.97,9.75,39032.8,0
+LODE.US,D,20181010,000000,9.5,9.75,9,9.75,25579.800000000003,0
+LODE.US,D,20181011,000000,10.045,12.765,9.5,11.75,208019.40000000002,0
+LODE.US,D,20181012,000000,11.495,12,10.45,11.42,57439.700000000004,0
+LODE.US,D,20181015,000000,11.25,11.75,10.5,11.25,29251.100000000002,0
+LODE.US,D,20181016,000000,14.745,16.4,12.5,14,202239.5,0
+LODE.US,D,20181017,000000,13.425,13.465,12.1,12.5,40912.600000000006,0
+LODE.US,D,20181018,000000,12.04,13,11.5,13,29522.300000000003,0
+LODE.US,D,20181019,000000,12.5,12.75,12,12.5,16658.7,0
+LODE.US,D,20181022,000000,12.75,12.75,12,12.75,15824,0
+LODE.US,D,20181023,000000,13.25,14.5,12.5,12.826,49298.600000000006,0
+LODE.US,D,20181024,000000,13.35,13.35,12.01,12.105,24601.300000000003,0
+LODE.US,D,20181025,000000,13,13,11,11.384,28811.100000000002,0
+LODE.US,D,20181026,000000,11.97,12,10.5,10.8,22234.100000000002,0
+LODE.US,D,20181029,000000,12.4,12.4,10.85,11.25,24692.4,0
+LODE.US,D,20181030,000000,12.75,12.9,9.5,9.605,87822.90000000001,0
+LODE.US,D,20181031,000000,10.25,10.3,8.5,9.19,52520.600000000006,0
+LODE.US,D,20181101,000000,9.2,9.825,8.75,9.215,36390.1,0
+LODE.US,D,20181102,000000,9,9.5,8.825,9.05,21265.100000000002,0
+LODE.US,D,20181105,000000,9.5,9.65,8.95,9.5,21049.7,0
+LODE.US,D,20181106,000000,9.25,10,9.1,9.75,21039.5,0
+LODE.US,D,20181107,000000,9.745,9.8,9.25,9.25,14986.1,0
+LODE.US,D,20181108,000000,9.5,9.65,8.885,9.495,13635.800000000001,0
+LODE.US,D,20181109,000000,9.06,9.35,8.55,8.625,18488.2,0
+LODE.US,D,20181112,000000,9,9,8,8.33,14052.900000000001,0
+LODE.US,D,20181113,000000,8.21,8.5,8,8.5,16031.5,0
+LODE.US,D,20181114,000000,9.345,9.345,8,8.35,15218.800000000001,0
+LODE.US,D,20181115,000000,8.125,8.725,8.025,8.675,17854.3,0
+LODE.US,D,20181116,000000,9,9,8.395,8.8,11007.900000000001,0
+LODE.US,D,20181119,000000,9,9.5,8.5,8.91,16540.3,0
+LODE.US,D,20181120,000000,8.87,8.9,8.25,8.815,9048.5,0
+LODE.US,D,20181121,000000,8.25,9,8.25,8.86,9149.4,0
+LODE.US,D,20181123,000000,8.93,9.11,8.6,8.76,4937.8,0
+LODE.US,D,20181126,000000,8.5,9.05,8.5,8.6,6319.400000000001,0
+LODE.US,D,20181127,000000,8.4,8.5,8.23,8.245,11120,0
+LODE.US,D,20181128,000000,8.35,8.5,7.875,8.35,13774.7,0
+LODE.US,D,20181129,000000,8.1,8.495,8.1,8.395,6998.8,0
+LODE.US,D,20181130,000000,8.215,8.41,7.985,7.985,5471.5,0
+LODE.US,D,20181203,000000,8.1,8.5,8.1,8.415,6380.5,0
+LODE.US,D,20181204,000000,8.5,8.5,8.05,8.1,5199.700000000001,0
+LODE.US,D,20181206,000000,8.345,8.375,8,8,5122.1,0
+LODE.US,D,20181207,000000,8,8.4,8,8.025,10490.1,0
+LODE.US,D,20181210,000000,7.75,7.865,7.25,7.5,8180.3,0
+LODE.US,D,20181211,000000,7.4,7.7,6.305,7.25,19929.7,0
+LODE.US,D,20181212,000000,7,7.625,6.75,7.523,11069.900000000001,0
+LODE.US,D,20181213,000000,7.56,7.845,7.065,7.25,14663.400000000001,0
+LODE.US,D,20181214,000000,7.25,8,7.25,7.8,15376.7,0
+LODE.US,D,20181217,000000,8,8,7.35,7.845,9143.2,0
+LODE.US,D,20181218,000000,7.5,7.5,7.25,7.35,6991.3,0
+LODE.US,D,20181219,000000,7.275,7.5,6.5,7.1,9946.1,0
+LODE.US,D,20181220,000000,6.75,7.5,6.55,7.24,8534.800000000001,0
+LODE.US,D,20181221,000000,7.5,7.5,6.65,6.755,6096.8,0
+LODE.US,D,20181224,000000,6.975,7.1,6.3,6.662,8077.200000000001,0
+LODE.US,D,20181226,000000,6.7,7,6.3,6.55,11983.800000000001,0
+LODE.US,D,20181227,000000,7,7.25,6.5,6.535,5702.1,0
+LODE.US,D,20181228,000000,7,7.25,6.33,6.545,33593.700000000004,0
+LODE.US,D,20181231,000000,6.5,6.763,6.3,6.65,20191.800000000003,0
+LODE.US,D,20190102,000000,6.415,6.7,6.25,6.644,11586.800000000001,0
+LODE.US,D,20190103,000000,6.7,8,6.43,8,33072.1,0
+LODE.US,D,20190104,000000,8.25,8.25,7,8.1,36191.9,0
+LODE.US,D,20190107,000000,8.1,8.1,7.5,8,12955.800000000001,0
+LODE.US,D,20190108,000000,8.35,8.35,7.8,8,9815.1,0
+LODE.US,D,20190109,000000,7.98,8.025,7.5,7.75,12856.1,0
+LODE.US,D,20190110,000000,7.875,7.975,7.05,7.5,7979,0
+LODE.US,D,20190111,000000,7.645,7.75,7.05,7.285,10749.5,0
+LODE.US,D,20190114,000000,7.5,7.5,6.75,6.9,18045.600000000002,0
+LODE.US,D,20190115,000000,7.08,7.315,6.7,6.75,11263.800000000001,0
+LODE.US,D,20190116,000000,6.75,7.565,6.745,6.85,10258.900000000001,0
+LODE.US,D,20190117,000000,7.055,7.055,6.75,6.895,11271.900000000001,0
+LODE.US,D,20190118,000000,6.88,6.98,6.5,6.945,7577.400000000001,0
+LODE.US,D,20190122,000000,7,7,6.58,6.65,9554.9,0
+LODE.US,D,20190123,000000,6.575,6.72,6.4,6.475,23364.100000000002,0
+LODE.US,D,20190124,000000,6.5,6.609,6.45,6.51,10276.5,0
+LODE.US,D,20190125,000000,6.495,6.99,6.495,6.97,15631.900000000001,0
+LODE.US,D,20190128,000000,8.125,9.25,7.5,8.25,112215.90000000001,0
+LODE.US,D,20190129,000000,8.25,8.625,7.475,8.5,27872.7,0
+LODE.US,D,20190130,000000,8.5,9.375,8,9.375,40273.3,0
+LODE.US,D,20190131,000000,9.375,9.375,8,8.8,20906,0
+LODE.US,D,20190201,000000,8.8,8.875,8.13,8.85,11776.800000000001,0
+LODE.US,D,20190204,000000,8.83,8.85,7.955,7.955,48484.5,0
+LODE.US,D,20190205,000000,8.5,9,7.75,8.15,53004.8,0
+LODE.US,D,20190206,000000,8.5,8.5,7.75,7.95,22334.9,0
+LODE.US,D,20190207,000000,7.8,8,7.275,7.5,23997.9,0
+LODE.US,D,20190208,000000,7.55,7.6,7.05,7.325,18629.5,0
+LODE.US,D,20190211,000000,7.45,7.5,7.25,7.25,16929.3,0
+LODE.US,D,20190212,000000,7.6,7.7,7.25,7.7,9825.300000000001,0
+LODE.US,D,20190213,000000,7.845,8,7.55,7.695,11307.900000000001,0
+LODE.US,D,20190214,000000,7.625,7.755,7.25,7.565,8305.800000000001,0
+LODE.US,D,20190215,000000,7.625,7.95,7.51,7.95,5960,0
+LODE.US,D,20190219,000000,8.085,8.085,7.6,7.92,22326.600000000002,0
+LODE.US,D,20190220,000000,7.9,7.9,7.5,7.9,14968.800000000001,0
+LODE.US,D,20190221,000000,7.5,8.125,7.4,8.125,8958.7,0
+LODE.US,D,20190222,000000,7.55,8.1,7.5,8.005,16945.7,0
+LODE.US,D,20190225,000000,8.1,8.125,7.725,8.125,7815.5,0
+LODE.US,D,20190226,000000,8.1,13,7.5,10.5,253581,0
+LODE.US,D,20190227,000000,9.055,9.33,7.805,8.25,96963.1,0
+LODE.US,D,20190228,000000,8.4,8.4,7.75,8,30669.5,0
+LODE.US,D,20190301,000000,8,8.25,7.9,8.25,17346.9,0
+LODE.US,D,20190304,000000,8.2,8.25,7.75,8.2,18011.5,0
+LODE.US,D,20190305,000000,7.79,8.2,7.625,8.1,15469.6,0
+LODE.US,D,20190306,000000,7.79,7.995,7.7,7.85,14757.1,0
+LODE.US,D,20190307,000000,7.7,7.9,7.625,7.8,9153.9,0
+LODE.US,D,20190308,000000,7.6,8.05,7.55,7.95,14188.900000000001,0
+LODE.US,D,20190311,000000,8,8.2,7.8,8.2,10087.1,0
+LODE.US,D,20190312,000000,8.2,8.25,7.855,8.25,13488.900000000001,0
+LODE.US,D,20190313,000000,8.3,8.3,8.005,8.15,6504.5,0
+LODE.US,D,20190314,000000,8.05,8.25,7.965,8.25,11627.300000000001,0
+LODE.US,D,20190315,000000,8,8.35,7.9,8.35,7000.8,0
+LODE.US,D,20190318,000000,8.05,8.1,7.755,8.1,9458.300000000001,0
+LODE.US,D,20190319,000000,8.25,8.6,8,8.45,30438.9,0
+LODE.US,D,20190320,000000,8.5,9.245,8.435,9,23320.100000000002,0
+LODE.US,D,20190321,000000,9,9.945,8.75,9.945,28913.5,0
+LODE.US,D,20190322,000000,9.875,9.875,9.35,9.875,16425.2,0
+LODE.US,D,20190325,000000,9.5,9.865,9.185,9.78,13681.1,0
+LODE.US,D,20190326,000000,9.76,10.745,9.35,10.5,23323.4,0
+LODE.US,D,20190327,000000,10.45,11.24,10.15,10.85,20737.300000000003,0
+LODE.US,D,20190328,000000,10.5,11,10.05,10.695,12059.1,0
+LODE.US,D,20190329,000000,10.075,10.92,10,10.5,8752.300000000001,0
+LODE.US,D,20190401,000000,10.815,10.815,9.9,10.35,9658.7,0
+LODE.US,D,20190402,000000,10.5,10.715,9.7,10.715,7145.1,0
+LODE.US,D,20190403,000000,10.1,10.5,9.78,10.5,8842.5,0
+LODE.US,D,20190404,000000,10.01,10.5,9.98,10.475,10774.7,0
+LODE.US,D,20190405,000000,9.98,10.5,9.98,10.31,8725.2,0
+LODE.US,D,20190408,000000,10,10.5,9.8,10.5,10816.7,0
+LODE.US,D,20190409,000000,9.75,11.85,9.75,11.5,64740.3,0
+LODE.US,D,20190410,000000,12,12,11,11.75,18569.2,0
+LODE.US,D,20190411,000000,11.5,11.9,10.869,11.15,12061.2,0
+LODE.US,D,20190412,000000,11,11.7,11,11.49,12871.2,0
+LODE.US,D,20190415,000000,11.5,11.75,11.3,11.5,9688.5,0
+LODE.US,D,20190416,000000,11.75,11.75,10.5,11.45,9948.800000000001,0
+LODE.US,D,20190417,000000,11.32,11.75,11.25,11.45,8935.300000000001,0
+LODE.US,D,20190418,000000,11,11.75,10.75,11.25,4864,0
+LODE.US,D,20190422,000000,11.39,11.75,11,11.5,6062.400000000001,0
+LODE.US,D,20190423,000000,11.2,13,11.16,11.5,20536.600000000002,0
+LODE.US,D,20190424,000000,11.685,11.8,11.25,11.5,5537.8,0
+LODE.US,D,20190425,000000,11.3,11.5,10.8,11.25,9142.9,0
+LODE.US,D,20190426,000000,11.3,11.45,10.95,11.25,4332.8,0
+LODE.US,D,20190429,000000,11.45,13,11.35,12.5,22055.800000000003,0
+LODE.US,D,20190430,000000,12.835,12.86,11.7,12.5,11650.1,0
+LODE.US,D,20190501,000000,12,12.25,11.75,12,12079.5,0
+LODE.US,D,20190502,000000,12,12.15,11.25,11.46,11116.2,0
+LODE.US,D,20190503,000000,11.25,12.1,11.25,12.1,8957.5,0
+LODE.US,D,20190506,000000,11.95,12.07,11.35,11.5,12379.2,0
+LODE.US,D,20190507,000000,11.5,12,11.275,11.385,9083,0
+LODE.US,D,20190508,000000,11.7,11.7,11,11.17,9801.7,0
+LODE.US,D,20190509,000000,11.63,13.9,11.08,12.157,80553.90000000001,0
+LODE.US,D,20190510,000000,12.95,12.95,11.2,11.9,17377.4,0
+LODE.US,D,20190513,000000,12.255,12.5,11.275,11.478,12767.2,0
+LODE.US,D,20190514,000000,11.85,12,10.515,10.85,14967,0
+LODE.US,D,20190515,000000,11.635,13.5,10.2,11.12,78817.1,0
+LODE.US,D,20190516,000000,11.5,11.5,10.55,10.55,20641,0
+LODE.US,D,20190517,000000,10.75,11.15,10.05,10.455,18251.100000000002,0
+LODE.US,D,20190520,000000,10.72,10.75,9.5,9.856,17311,0
+LODE.US,D,20190521,000000,10.2,10.2,9.25,9.705,10846.2,0
+LODE.US,D,20190522,000000,9.705,9.75,8.95,9,21726.600000000002,0
+LODE.US,D,20190523,000000,9.99,9.99,9.255,9.372,12977.1,0
+LODE.US,D,20190524,000000,9.45,9.75,9,9.145,9351.5,0
+LODE.US,D,20190528,000000,9.15,9.6,8,8.745,25369.5,0
+LODE.US,D,20190529,000000,9.005,9.1,8.15,8.695,11037,0
+LODE.US,D,20190530,000000,9,9.2,8.6,8.985,7941.200000000001,0
+LODE.US,D,20190531,000000,9.24,9.455,8.55,9.3,15544.900000000001,0
+LODE.US,D,20190603,000000,9.765,11,9,9.5,89483.3,0
+LODE.US,D,20190604,000000,9.05,9.5,8.51,8.915,22524.100000000002,0
+LODE.US,D,20190605,000000,9.24,9.245,8.445,9,30337.9,0
+LODE.US,D,20190606,000000,8.85,9.2,8.75,8.815,12592.1,0
+LODE.US,D,20190607,000000,9.25,9.5,8.85,8.85,12610.300000000001,0
+LODE.US,D,20190610,000000,9.29,9.625,9,9.195,10187,0
+LODE.US,D,20190611,000000,9.15,9.25,9.1,9.155,3711.1000000000004,0
+LODE.US,D,20190612,000000,9,9.4,8.945,9.195,7527.8,0
+LODE.US,D,20190613,000000,9.5,9.5,9.196,9.26,7474.6,0
+LODE.US,D,20190614,000000,9.395,9.495,9.15,9.184,8326.800000000001,0
+LODE.US,D,20190617,000000,9.045,9.425,9,9.08,11524.7,0
+LODE.US,D,20190618,000000,9.08,9.5,9,9.3,7205.700000000001,0
+LODE.US,D,20190619,000000,9.1,9.45,8.945,9.105,14320.800000000001,0
+LODE.US,D,20190620,000000,9.495,10.4,9.165,9.3,52891.8,0
+LODE.US,D,20190621,000000,9.71,10,9.265,9.5,10672.5,0
+LODE.US,D,20190624,000000,10,10,9.375,9.75,9667.4,0
+LODE.US,D,20190625,000000,9.55,9.75,9.1,9.43,9662.800000000001,0
+LODE.US,D,20190626,000000,9.43,9.6,9.25,9.505,8116.700000000001,0
+LODE.US,D,20190627,000000,9.74,9.75,9.38,9.5,8390,0
+LODE.US,D,20190628,000000,9.925,9.925,9.4,9.5,12777.5,0
+LODE.US,D,20190701,000000,9.5,9.515,9.15,9.18,7581.400000000001,0
+LODE.US,D,20190702,000000,9.455,9.49,9.15,9.175,5318.8,0
+LODE.US,D,20190703,000000,9.2,9.31,9.15,9.183,4932.1,0
+LODE.US,D,20190705,000000,9.5,9.5,9.01,9.06,5669.700000000001,0
+LODE.US,D,20190708,000000,9.2,9.2,8.375,8.49,16753.5,0
+LODE.US,D,20190709,000000,8.97,9.15,8.63,8.75,15638.7,0
+LODE.US,D,20190710,000000,9,9.08,8.775,8.889,10874.5,0
+LODE.US,D,20190711,000000,9,9,8.5,8.715,15947.400000000001,0
+LODE.US,D,20190712,000000,9,9,8.375,8.375,14655.300000000001,0
+LODE.US,D,20190715,000000,9,9,8.7,8.935,10345.800000000001,0
+LODE.US,D,20190716,000000,8.935,8.935,8.725,8.8,7117.6,0
+LODE.US,D,20190717,000000,8.7,8.75,8.49,8.5,18279.3,0
+LODE.US,D,20190718,000000,8.345,8.505,8.3,8.345,15193.300000000001,0
+LODE.US,D,20190719,000000,8.45,8.5,8.3,8.5,6985.1,0
+LODE.US,D,20190722,000000,8.5,8.5,8.25,8.455,8534.300000000001,0
+LODE.US,D,20190723,000000,8.5,8.75,8.25,8.65,24975.300000000003,0
+LODE.US,D,20190724,000000,8.8,8.8,8.5,8.75,9100.6,0
+LODE.US,D,20190725,000000,8.795,8.795,8.35,8.42,16745.9,0
+LODE.US,D,20190726,000000,8.745,8.75,8.05,8.17,17427.600000000002,0
+LODE.US,D,20190729,000000,8.505,8.505,7.5,7.545,20297.2,0
+LODE.US,D,20190730,000000,8.05,8.05,7.545,7.67,34732.4,0
+LODE.US,D,20190731,000000,7.895,7.925,7.315,7.315,28703.2,0
+LODE.US,D,20190801,000000,7.7,7.75,7.4,7.45,26500.5,0
+LODE.US,D,20190802,000000,7.82,7.82,7.475,7.5,9807.2,0
+LODE.US,D,20190805,000000,7.875,8.75,7.605,7.82,74875.8,0
+LODE.US,D,20190806,000000,7.995,8.5,7.5,7.55,59634.600000000006,0
+LODE.US,D,20190807,000000,7.625,7.876,7.25,7.64,36481.3,0
+LODE.US,D,20190808,000000,8,8,7.25,7.255,25273,0
+LODE.US,D,20190809,000000,7.475,7.475,6.75,6.785,49702.100000000006,0
+LODE.US,D,20190812,000000,7.4,7.4,6.9,7.005,23078,0
+LODE.US,D,20190813,000000,7.34,7.34,1.5,6.345,93363.1,0
+LODE.US,D,20190814,000000,6.8,6.8,6.035,6.4,41959.600000000006,0
+LODE.US,D,20190815,000000,7,7,5.6,6,60817.3,0
+LODE.US,D,20190816,000000,6.035,6.3,5.64,5.681,49146.600000000006,0
+LODE.US,D,20190819,000000,6.035,6.035,5.65,5.85,48930.8,0
+LODE.US,D,20190820,000000,5.9,6.275,5.8,6.145,38320.700000000004,0
+LODE.US,D,20190821,000000,6.26,6.5,5.59,6,38337.8,0
+LODE.US,D,20190822,000000,6.005,6.005,5.625,5.95,32665.5,0
+LODE.US,D,20190823,000000,6.005,6.1,5.555,5.6,68222.6,0
+LODE.US,D,20190826,000000,5.62,5.755,5.105,5.659,44741,0
+LODE.US,D,20190827,000000,5.545,5.545,5.1,5.145,49714,0
+LODE.US,D,20190828,000000,5.25,5.4,5.1,5.315,37388.8,0
+LODE.US,D,20190829,000000,5.5,5.5,5.26,5.3,23132.600000000002,0
+LODE.US,D,20190830,000000,5.385,5.395,5.15,5.31,22851.4,0
+LODE.US,D,20190903,000000,5.5,5.5,5.125,5.39,44272.600000000006,0
+LODE.US,D,20190904,000000,5.195,5.735,5.18,5.415,56355,0
+LODE.US,D,20190905,000000,5.495,5.495,5.09,5.175,37972.8,0
+LODE.US,D,20190906,000000,5.245,5.245,4.755,5.145,40651.100000000006,0
+LODE.US,D,20190909,000000,5.245,5.245,4.68,4.7,47918.3,0
+LODE.US,D,20190910,000000,4.7,4.755,4.5,4.7,43865.3,0
+LODE.US,D,20190911,000000,4.78,4.78,4.55,4.66,26319.800000000003,0
+LODE.US,D,20190912,000000,4.8,4.8,4.11,4.38,52739.8,0
+LODE.US,D,20190913,000000,4.62,4.7,4.15,4.685,61267.9,0
+LODE.US,D,20190916,000000,4.685,5.49,4.5,5.37,74049.40000000001,0
+LODE.US,D,20190917,000000,5.35,5.35,5,5.15,26526.4,0
+LODE.US,D,20190918,000000,5.265,5.385,4.825,5.005,32279.300000000003,0
+LODE.US,D,20190919,000000,5.5,5.5,4.875,5.5,48491.100000000006,0
+LODE.US,D,20190920,000000,5.5,5.5,5.125,5.325,14244.5,0
+LODE.US,D,20190923,000000,5.35,6.4,5.25,6.045,75298.1,0
+LODE.US,D,20190924,000000,6.035,6.035,5.65,5.87,18680.7,0
+LODE.US,D,20190925,000000,5.65,5.875,5.375,5.45,14872,0
+LODE.US,D,20190926,000000,5.68,5.891,5.415,5.48,12503.2,0
+LODE.US,D,20190927,000000,5.93,5.93,5.25,5.25,11534.6,0
+LODE.US,D,20190930,000000,5.565,5.565,5.25,5.325,12506.400000000001,0
+LODE.US,D,20191001,000000,5.565,5.57,5.286,5.4,13748.800000000001,0
+LODE.US,D,20191002,000000,5.435,5.435,4.9,5.1,25159.300000000003,0
+LODE.US,D,20191003,000000,5.05,5.3,4.75,5,37534,0
+LODE.US,D,20191004,000000,5.125,5.24,4.9,5.24,9001.7,0
+LODE.US,D,20191007,000000,5.5,5.5,5.02,5.075,20637.100000000002,0
+LODE.US,D,20191008,000000,5.33,5.45,4.955,5.08,62873.5,0
+LODE.US,D,20191009,000000,5.255,5.255,4.93,4.95,22788.7,0
+LODE.US,D,20191010,000000,4.675,5.125,4.675,4.835,11033.1,0
+LODE.US,D,20191011,000000,5,5,4.5,4.6911,56699,0
+LODE.US,D,20191014,000000,5.025,5.025,4.675,4.82,18229.7,0
+LODE.US,D,20191015,000000,4.675,4.745,4.35,4.647,35651.5,0
+LODE.US,D,20191016,000000,4.55,4.64,4.55,4.625,8342.1,0
+LODE.US,D,20191017,000000,4.625,4.7,4.5,4.64,9452.800000000001,0
+LODE.US,D,20191018,000000,4.935,4.935,4.45,4.45,15726.400000000001,0
+LODE.US,D,20191021,000000,4.67,4.75,4.505,4.525,10668.7,0
+LODE.US,D,20191022,000000,4.65,4.68,4.555,4.605,14362.2,0
+LODE.US,D,20191023,000000,4.725,4.835,4.5,4.5482,21439.800000000003,0
+LODE.US,D,20191024,000000,4.5,4.615,4.425,4.5,28041.2,0
+LODE.US,D,20191025,000000,4.5,4.6,4.35,4.5252,26026.7,0
+LODE.US,D,20191028,000000,4.935,4.935,4.525,4.615,20329.4,0
+LODE.US,D,20191029,000000,4.88,4.925,4.35,4.45,56137.200000000004,0
+LODE.US,D,20191030,000000,4.65,4.65,4.35,4.36,25106,0
+LODE.US,D,20191031,000000,4.57,4.57,4.355,4.365,17980.100000000002,0
+LODE.US,D,20191101,000000,4.495,4.495,4.365,4.3901,16369,0
+LODE.US,D,20191104,000000,4.385,4.5,4.355,4.46,21693.2,0
+LODE.US,D,20191105,000000,4.495,4.6,4.425,4.465,20151.7,0
+LODE.US,D,20191106,000000,4.6,4.6,4.495,4.5525,17093,0
+LODE.US,D,20191107,000000,4.485,4.7,4.38,4.38,28764.5,0
+LODE.US,D,20191108,000000,4.25,4.5,4.25,4.26,29537.9,0
+LODE.US,D,20191111,000000,4.47,4.495,4.275,4.435,11509.6,0
+LODE.US,D,20191112,000000,4.515,4.625,4.435,4.47,25652.600000000002,0
+LODE.US,D,20191113,000000,4.5,4.61,4.4,4.47,18510.600000000002,0
+LODE.US,D,20191114,000000,4.4,4.5,4.375,4.43,13152.5,0
+LODE.US,D,20191115,000000,4.5,4.545,4.205,4.35,30360.100000000002,0
+LODE.US,D,20191118,000000,4.45,4.45,3.835,3.975,56931.4,0
+LODE.US,D,20191119,000000,4.255,4.255,4,4.1,23023.100000000002,0
+LODE.US,D,20191120,000000,4.15,4.35,4.055,4.1,31049.4,0
+LODE.US,D,20191121,000000,3.65,4.3,3.65,3.98,16641.3,0
+LODE.US,D,20191122,000000,3.76,4.1,3.715,3.87,23583,0
+LODE.US,D,20191125,000000,3.495,3.65,2.785,3.21,86536.6,0
+LODE.US,D,20191126,000000,3.5,3.5,3.1,3.225,22054.4,0
+LODE.US,D,20191127,000000,3.36,3.4,3.15,3.345,29494,0
+LODE.US,D,20191129,000000,3.09,3.2,2.3,2.8,56368.4,0
+LODE.US,D,20191202,000000,2.732,3.3,2.6,3.01,72043.40000000001,0
+LODE.US,D,20191203,000000,3,3.7,2.7,3.602,63211.200000000004,0
+LODE.US,D,20191204,000000,4,5.8,3.822,4.6,130867.20000000001,0
+LODE.US,D,20191205,000000,4.9,5.1,4,4.4,43134.200000000004,0
+LODE.US,D,20191206,000000,4.6,4.6,3.533,3.583,32894.4,0
+LODE.US,D,20191209,000000,3.762,4.2,3.5,4.124,32399.5,0
+LODE.US,D,20191210,000000,4.4,4.4,3.65,4.278,19219.4,0
+LODE.US,D,20191211,000000,4.2,4.299,3.7,4.017,10741.2,0
+LODE.US,D,20191212,000000,4.1,4.19403,3.903,4.178,12859.300000000001,0
+LODE.US,D,20191213,000000,4.12,4.12,3.95,4.052,9677.7,0
+LODE.US,D,20191216,000000,3.8,4.1,3.7,3.817,20229.5,0
+LODE.US,D,20191217,000000,3.862,4.005,3.75,3.801,9484,0
+LODE.US,D,20191218,000000,3.852,3.898,3.55,3.731,10216.1,0
+LODE.US,D,20191219,000000,3.677,3.783,3.603,3.64,7750.900000000001,0
+LODE.US,D,20191220,000000,3.714,4,3.64,3.882,15442,0
+LODE.US,D,20191223,000000,3.882,3.9,3.59,3.851,10344.1,0
+LODE.US,D,20191224,000000,3.875,3.95,3.8,3.923,14473.900000000001,0
+LODE.US,D,20191226,000000,4,5.287,3.701,5.089,82089.3,0
+LODE.US,D,20191227,000000,5.101,5.4,4.2,4.5,38996,0
+LODE.US,D,20191230,000000,4.5,4.57798,4.2,4.299,26938.600000000002,0
+LODE.US,D,20191231,000000,4.3,4.5,4.2,4.414,14616.6,0
+LODE.US,D,20200102,000000,4.45,4.45,4.102,4.308,13100.6,0
+LODE.US,D,20200103,000000,4.5,4.8,4.18,4.54,42012.4,0
+LODE.US,D,20200106,000000,4.91,4.97,4.757,4.96,32815.6,0
+LODE.US,D,20200107,000000,4.85,4.959,4.61,4.94,18877.2,0
+LODE.US,D,20200108,000000,6.5,7.4,5.115,5.4,199907.1,0
+LODE.US,D,20200109,000000,5.95,5.95,5.13,5.613,50149.4,0
+LODE.US,D,20200110,000000,5.552,5.654,5.2,5.583,25206.5,0
+LODE.US,D,20200113,000000,5.4,5.589,5.25,5.551,11546.300000000001,0
+LODE.US,D,20200114,000000,5.3,5.9,5.3,5.882,23338.9,0
+LODE.US,D,20200115,000000,5.78,7.001,5.779,7.001,76754.90000000001,0
+LODE.US,D,20200116,000000,7.1,7.274,6.5,6.752,27934.7,0
+LODE.US,D,20200117,000000,7,7.5,6.5,7.245,52085.4,0
+LODE.US,D,20200121,000000,7.35,7.35,6.5,6.992,24739.7,0
+LODE.US,D,20200122,000000,6.9,7,6.5,6.652,19933,0
+LODE.US,D,20200123,000000,7.15,7.15,6.6,7.043,19792.100000000002,0
+LODE.US,D,20200124,000000,7.04,7.2,6.825,7.027,17439.100000000002,0
+LODE.US,D,20200127,000000,7,7.548,6.901,7.069,26395.2,0
+LODE.US,D,20200128,000000,7.001,7.3,6.902,7.094,8757.1,0
+LODE.US,D,20200129,000000,7.3,7.3,7,7.228,8638.800000000001,0
+LODE.US,D,20200130,000000,7.1,7.199,7.05,7.12,14261.1,0
+LODE.US,D,20200131,000000,7.195,7.65,7.1217,7.459,51395.8,0
+LODE.US,D,20200203,000000,7.7,8.5,7.4,7.56,53220.3,0
+LODE.US,D,20200204,000000,7.56,7.6,7.101,7.156,25056.300000000003,0
+LODE.US,D,20200205,000000,7.1,7.6,6.5,7.6,11684.300000000001,0
+LODE.US,D,20200206,000000,7.4,7.4,6.85,6.925,9419.5,0
+LODE.US,D,20200207,000000,7.045,7.199,6.6,6.896,15420.6,0
+LODE.US,D,20200210,000000,6.75,7,6.75,6.772,16597,0
+LODE.US,D,20200211,000000,7.19,7.3,6.6,6.806,27511.300000000003,0
+LODE.US,D,20200212,000000,6.8,7,6.525,6.749,20114.9,0
+LODE.US,D,20200213,000000,6.8,6.942,6.2,6.301,19292.7,0
+LODE.US,D,20200214,000000,6.27,6.7,6.131,6.16,16974.9,0
+LODE.US,D,20200218,000000,6.12,6.7,6.099,6.6,14406.6,0
+LODE.US,D,20200219,000000,6.596,6.8,5.7,6.021,27025.800000000003,0
+LODE.US,D,20200220,000000,6.2,6.4,6,6.192,10168.7,0
+LODE.US,D,20200221,000000,6.3,6.7,6.1,6.653,15361.400000000001,0
+LODE.US,D,20200224,000000,6.914,6.98,5.48,5.9,74062.40000000001,0
+LODE.US,D,20200225,000000,6.195,6.435,5.5,5.613,21821.100000000002,0
+LODE.US,D,20200226,000000,5.52,6,5.255,5.679,30653.2,0
+LODE.US,D,20200227,000000,5.9,5.9,4.6,5.12,55813.200000000004,0
+LODE.US,D,20200228,000000,4.6,5.18,4.6,5,26076.800000000003,0
+LODE.US,D,20200302,000000,5,5.969,5,5.141,13525.400000000001,0
+LODE.US,D,20200303,000000,5.35,5.997,4.904,5.7,30796.600000000002,0
+LODE.US,D,20200304,000000,5.671,5.8,5.405,5.405,11145.5,0
+LODE.US,D,20200305,000000,5.3,5.5,4.951,5.266,24586.800000000003,0
+LODE.US,D,20200306,000000,5.3,5.355,4.9,4.986,17745.7,0
+LODE.US,D,20200309,000000,4.9,5.4,4.651,4.683,20108.4,0
+LODE.US,D,20200310,000000,4.7,5.299,4.7,4.816,14041.900000000001,0
+LODE.US,D,20200311,000000,4.9,5.048,4.7,4.752,11321.6,0
+LODE.US,D,20200312,000000,4.7,4.797,4.301,4.668,19265.9,0
+LODE.US,D,20200313,000000,4.608,5.1,3.7005,4.081,30290.9,0
+LODE.US,D,20200316,000000,4,4,3.7,4,19150.100000000002,0
+LODE.US,D,20200317,000000,4,5.2,3.8,4.544,63175.200000000004,0
+LODE.US,D,20200318,000000,4.5,4.6,4,4.288,22722.4,0
+LODE.US,D,20200319,000000,4.4,4.608,3.3,4.183,43415.4,0
+LODE.US,D,20200320,000000,4.2,4.33,3.886,4.25,16759.3,0
+LODE.US,D,20200323,000000,4.2,4.2,3.83,3.9565,30200.7,0
+LODE.US,D,20200324,000000,4.23,4.893,4.139,4.309,40275.4,0
+LODE.US,D,20200325,000000,4.5,4.5,4.1,4.1,14592.7,0
+LODE.US,D,20200326,000000,4.224,4.86,4.2,4.208,40196.8,0
+LODE.US,D,20200327,000000,4.2,4.874,4.05,4.874,22829.4,0
+LODE.US,D,20200330,000000,4.37,4.37,4.045,4.045,27787.9,0
+LODE.US,D,20200331,000000,4.03,4.199,4.03,4.051,16640.3,0
+LODE.US,D,20200401,000000,3.95,4.125,3.78,3.949,19013.3,0
+LODE.US,D,20200402,000000,4.5,4.5,3.819,3.85,9113.6,0
+LODE.US,D,20200403,000000,4,4,3.5,3.707,16747.3,0
+LODE.US,D,20200406,000000,3.75,4.068,3.75,3.95,22898.800000000003,0
+LODE.US,D,20200407,000000,3.986,4.1,3.8,3.963,16828.8,0
+LODE.US,D,20200408,000000,3.8,4.15,3.8,3.9,15715.2,0
+LODE.US,D,20200409,000000,4.1,4.175,3.9,4.05,33368.3,0
+LODE.US,D,20200413,000000,4.1,4.6,3.913,4.565,40560.3,0
+LODE.US,D,20200414,000000,4.48,5,4.299,4.65,35501.8,0
+LODE.US,D,20200415,000000,5,5,4.427,4.598,14305.2,0
+LODE.US,D,20200416,000000,5,5,4.361,4.497,8407.800000000001,0
+LODE.US,D,20200417,000000,4.6,4.85,4.388,4.775,22405.4,0
+LODE.US,D,20200420,000000,4.9,4.9,4.601,4.796,16313.400000000001,0
+LODE.US,D,20200421,000000,4.6,4.8,4.5,4.69,16108,0
+LODE.US,D,20200422,000000,4.85,5.8,4.801,5.601,54590.3,0
+LODE.US,D,20200423,000000,5.67,5.733,5.137,5.733,36108.6,0
+LODE.US,D,20200424,000000,5.8,5.8,5.4,5.599,31065.5,0
+LODE.US,D,20200427,000000,5.5,5.62,5.031,5.3,32655.7,0
+LODE.US,D,20200428,000000,5.003,5.5,5.003,5.101,25521.600000000002,0
+LODE.US,D,20200429,000000,5.13,5.301,5,5.139,39052.6,0
+LODE.US,D,20200430,000000,5.2,5.25,5,5.115,19218.2,0
+LODE.US,D,20200501,000000,5.2,5.3,4.932,5.154,25665,0
+LODE.US,D,20200504,000000,5.161,5.5,5.15,5.4,22416,0
+LODE.US,D,20200505,000000,5.5,5.5,4.9,5.01,16657.2,0
+LODE.US,D,20200506,000000,5.01,5.4,4.95,5.028,15436.6,0
+LODE.US,D,20200507,000000,5,5.8,4.6,5.391,78430.7,0
+LODE.US,D,20200508,000000,5.2,5.4,5,5.109,29425.100000000002,0
+LODE.US,D,20200511,000000,5.064,5.25,4.94,4.94,19615,0
+LODE.US,D,20200512,000000,5,5.2,4.92,4.925,8209.1,0
+LODE.US,D,20200513,000000,5.1,5.1,4.581,4.723,28602.9,0
+LODE.US,D,20200514,000000,4.788,4.848,4.45,4.772,73790.8,0
+LODE.US,D,20200515,000000,4.879,5.2,4.772,5.035,51386.100000000006,0
+LODE.US,D,20200518,000000,5,5.34,5,5.301,19676.300000000003,0
+LODE.US,D,20200519,000000,5.4,5.4,5.155,5.341,20308.4,0
+LODE.US,D,20200520,000000,5.4,6,5.4,5.978,85255.5,0
+LODE.US,D,20200521,000000,5.949,5.965,5.33,5.53,32444.300000000003,0
+LODE.US,D,20200522,000000,5.7,5.7,5.5,5.6,9590.7,0
+LODE.US,D,20200526,000000,5.5,5.6,5.133,5.517,26560.4,0
+LODE.US,D,20200527,000000,5.4,5.517,5.21,5.484,8589.4,0
+LODE.US,D,20200528,000000,5.6,5.8,5.35,5.6,17647.100000000002,0
+LODE.US,D,20200529,000000,5.75,5.85,5.6,5.779,17079.100000000002,0
+LODE.US,D,20200601,000000,5.795,5.795,5.5,5.771,12845.800000000001,0
+LODE.US,D,20200602,000000,5.795,5.9,5.7,5.886,18056.9,0
+LODE.US,D,20200603,000000,6,6.33,5.8,6.1,74660.8,0
+LODE.US,D,20200604,000000,6.1,6.33,5.8,5.981,21469.4,0
+LODE.US,D,20200605,000000,5.8,5.989,5.3,5.901,32450.800000000003,0
+LODE.US,D,20200608,000000,5.9,6.2,5.9,6.19899,23198.800000000003,0
+LODE.US,D,20200609,000000,6.15,6.99868,6.05,6.62,65542.90000000001,0
+LODE.US,D,20200610,000000,6.996,7,6.3,6.832,22359,0
+LODE.US,D,20200611,000000,6.607,6.85,6.306,6.527,15501.800000000001,0
+LODE.US,D,20200612,000000,6.614,6.89,6.11,6.573,18922.600000000002,0
+LODE.US,D,20200615,000000,6.6,6.9,6.2211,6.817,7805.5,0
+LODE.US,D,20200616,000000,6.9,7,6.603,6.789,18637.2,0
+LODE.US,D,20200617,000000,6.7,7.5,6.7,7.333,44456.3,0
+LODE.US,D,20200618,000000,7.388,7.6,6.75,7.06,29726.2,0
+LODE.US,D,20200619,000000,7.2,7.35,7,7.212,11360.300000000001,0
+LODE.US,D,20200622,000000,7.6,7.752,7.108,7.696,35523.1,0
+LODE.US,D,20200623,000000,7.9,7.9,7.4,7.882,21092.800000000003,0
+LODE.US,D,20200624,000000,7.85,9.5,7.71,9.152,93382.8,0
+LODE.US,D,20200625,000000,9.345,10.5,8.8,10.5,144000.2,0
+LODE.US,D,20200626,000000,10.5,10.5,8.73801,9.6,60553.700000000004,0
+LODE.US,D,20200629,000000,10,11,9.514,9.648,73494.1,0
+LODE.US,D,20200630,000000,10,10.3,8.9,9.499,41655.9,0
+LODE.US,D,20200701,000000,9.5,9.65,7.71,9.08,39252.1,0
+LODE.US,D,20200702,000000,8.835,9.01,7.96,8.111,66391.3,0
+LODE.US,D,20200706,000000,8.056,8.629,8.05,8.501,29590.600000000002,0
+LODE.US,D,20200707,000000,8.6,8.85,8.322,8.502,16150.1,0
+LODE.US,D,20200708,000000,8.6,9.15,8.502,8.883,32972.1,0
+LODE.US,D,20200709,000000,8.9,9.4,8.604,8.65,45058.100000000006,0
+LODE.US,D,20200710,000000,8.721,9,7.5,7.828,77137.6,0
+LODE.US,D,20200713,000000,7.6,7.9,7.5,7.699,36072.9,0
+LODE.US,D,20200714,000000,7.562,7.688,6.728,7.32,52174.3,0
+LODE.US,D,20200715,000000,7,7.7,7,7.322,16703.2,0
+LODE.US,D,20200716,000000,7.25,7.56,7.1,7.2,17150.4,0
+LODE.US,D,20200717,000000,7.255,7.448,6.35,6.478,74550.40000000001,0
+LODE.US,D,20200720,000000,6.817,6.817,6.375,6.401,63433.5,0
+LODE.US,D,20200721,000000,6,6.45,5.8,6.085,111318.6,0
+LODE.US,D,20200722,000000,5.9,7.99,5.65,6.746,449864.7,0
+LODE.US,D,20200723,000000,6.999,7.19,6.054,6.697,137403.9,0
+LODE.US,D,20200724,000000,6.205,6.757,6.201,6.351,159236.5,0
+LODE.US,D,20200727,000000,6.5,7.7,6.5,7.528,177413.7,0
+LODE.US,D,20200728,000000,7.388,9.499,7.22,8.65,267584,0
+LODE.US,D,20200729,000000,9.1,9.1,7.606,8.396,131822.30000000002,0
+LODE.US,D,20200730,000000,8.066,8.194,7.6,7.7,59209.200000000004,0
+LODE.US,D,20200731,000000,7.98,8.5,7.8,8.05,67039.1,0
+LODE.US,D,20200803,000000,8,8.495,7.81,8.2,57965.700000000004,0
+LODE.US,D,20200804,000000,8.179,8.86,7.999,8.21,57148.4,0
+LODE.US,D,20200805,000000,8.5,8.65,7.974,7.974,53628.600000000006,0
+LODE.US,D,20200806,000000,8.4,8.6,8.02,8.37,50562.9,0
+LODE.US,D,20200807,000000,8.4,8.7,8.201,8.5,53503.200000000004,0
+LODE.US,D,20200810,000000,8.1,8.7,8.1,8.38,40093,0
+LODE.US,D,20200811,000000,8.207,8.6,7.886,8.3,53982.100000000006,0
+LODE.US,D,20200812,000000,7.9,8.35,7.9,7.9,35858.5,0
+LODE.US,D,20200813,000000,7.8,8.199,7.8,7.826,19171,0
+LODE.US,D,20200814,000000,7.8,8.099,7.6,7.9,27901,0
+LODE.US,D,20200817,000000,13.6,21.2,13.2,14.5,22516533.400000002,0
+LODE.US,D,20200818,000000,12.6,14,11.2,11.6,1049712.3,0
+LODE.US,D,20200819,000000,11.6,11.75,10.5,10.8,300311.8,0
+LODE.US,D,20200820,000000,10.7,11,10,10.9,252088.1,0
+LODE.US,D,20200821,000000,10.2,10.7,9.85,9.964,217584.6,0
+LODE.US,D,20200824,000000,10.1,12.1,10,11.7,370978.30000000005,0
+LODE.US,D,20200825,000000,11.6,12.1,11.1,11.6,161157.90000000002,0
+LODE.US,D,20200826,000000,12.1,12.2,11.2,11.2,137278.6,0
+LODE.US,D,20200827,000000,11.6,11.7,10.6,11,78561.6,0
+LODE.US,D,20200828,000000,11.3,11.75,10.9,11.4,71235,0
+LODE.US,D,20200831,000000,11.5,11.9,11.2,11.4,74794.2,0
+LODE.US,D,20200901,000000,11.4,11.45,10.9,11.1,46600.700000000004,0
+LODE.US,D,20200902,000000,11.1,11.4,10.7,11,71954.1,0
+LODE.US,D,20200903,000000,10.8,11.4,10.04,10.8,104208,0
+LODE.US,D,20200904,000000,10.7,11.3,10.13,10.75,77018.1,0
+LODE.US,D,20200908,000000,11.2,11.2,10.4,10.7,43939.8,0
+LODE.US,D,20200909,000000,10.9,11.3,10.6,11.1,85265.8,0
+LODE.US,D,20200910,000000,11.2,11.8,11.1,11.5,50476.200000000004,0
+LODE.US,D,20200911,000000,11.5,11.7,11.2,11.2,53116.8,0
+LODE.US,D,20200914,000000,11.5,12.6,11.5,12.1,118286.3,0
+LODE.US,D,20200915,000000,12.5,13.5,12.3,12.9,119804.90000000001,0
+LODE.US,D,20200916,000000,13.3,13.6,12.8,13.1,85602.90000000001,0
+LODE.US,D,20200917,000000,13.2,13.2,11.8,12.5,77016.6,0
+LODE.US,D,20200918,000000,12.7,13,12.101,12.4,55601.8,0
+LODE.US,D,20200921,000000,12.1,12.5,11.2,12.1,76122.90000000001,0
+LODE.US,D,20200922,000000,11.8,12.147,11.5,11.9,24915.4,0
+LODE.US,D,20200923,000000,11.8,11.9,10.6,10.8,63037.600000000006,0
+LODE.US,D,20200924,000000,10.2,11.5,10.1,10.9,38964,0
+LODE.US,D,20200925,000000,10.9,11.1,10.7,11,28721.2,0
+LODE.US,D,20200928,000000,11.4,11.5,11,11.4,24368.800000000003,0
+LODE.US,D,20200929,000000,11.4,11.45,10.6,10.8,56158.100000000006,0
+LODE.US,D,20200930,000000,10.6,11,10.3,10.8,55576.9,0
+LODE.US,D,20201001,000000,10.8,11.25,10.4,10.8,71542.1,0
+LODE.US,D,20201002,000000,10.4,10.8,10.2,10.8,27498.800000000003,0
+LODE.US,D,20201005,000000,10.5,11,10.5,10.7,21829.600000000002,0
+LODE.US,D,20201006,000000,11.1,11.1,10.3,10.4,53521.9,0
+LODE.US,D,20201007,000000,10.9,11.5,10.418,10.5,86433.1,0
+LODE.US,D,20201008,000000,11,11.1,10.6,10.8,31306.9,0
+LODE.US,D,20201009,000000,11.2,11.3,10.8,11,57968,0
+LODE.US,D,20201012,000000,11.4,11.4,11,11.2,45799.9,0
+LODE.US,D,20201013,000000,11.1,11.3,11,11.2,27913.4,0
+LODE.US,D,20201014,000000,11.1,11.4,11,11.1,25476.9,0
+LODE.US,D,20201015,000000,10.9,11.2,10.837,11.1,14969.2,0
+LODE.US,D,20201016,000000,10.8,11.045,10.5,10.65,22661.300000000003,0
+LODE.US,D,20201019,000000,10.9,11.1,10.6,10.8,25696.4,0
+LODE.US,D,20201020,000000,11.1,11.1,10.6,10.8,16660.9,0
+LODE.US,D,20201021,000000,10.8,11.1,10.7,10.9,23986,0
+LODE.US,D,20201022,000000,10.7,10.9,10.6,10.7,26809.9,0
+LODE.US,D,20201023,000000,10.8,10.899,10.6,10.7,9381.2,0
+LODE.US,D,20201026,000000,10.5,10.7,10,10.381,48790.8,0
+LODE.US,D,20201027,000000,10.2,10.3,9.549,10.2,42279.8,0
+LODE.US,D,20201028,000000,9.9,10.1,9.251,9.77,48396.100000000006,0
+LODE.US,D,20201029,000000,9.5,10.1,9.43,9.796,20958.7,0
+LODE.US,D,20201030,000000,9.894,10,9.5,9.57,13698.300000000001,0
+LODE.US,D,20201102,000000,9.501,9.9,9.5,9.7,9027.300000000001,0
+LODE.US,D,20201103,000000,9.795,10.3,9.751,10.1,19616.2,0
+LODE.US,D,20201104,000000,10.1,10.2,9.62,10.1,16576.600000000002,0
+LODE.US,D,20201105,000000,10.2,10.8,10.2,10.7,34926.1,0
+LODE.US,D,20201106,000000,10.8,10.8,10,10.6,19858.7,0
+LODE.US,D,20201109,000000,10,11.1,9.959,10.8,115933.6,0
+LODE.US,D,20201110,000000,10.7,10.85,10.1,10.2,32704.300000000003,0
+LODE.US,D,20201111,000000,10.2,10.35,10,10.1,15092.300000000001,0
+LODE.US,D,20201112,000000,10.2,10.5,10.2,10.4,18175.9,0
+LODE.US,D,20201113,000000,10.5,10.9,10.3,10.9,24405.300000000003,0
+LODE.US,D,20201116,000000,11,11.7,10.9,11.5,76750.7,0
+LODE.US,D,20201117,000000,12.6,13,10,10.2,392009.7,0
+LODE.US,D,20201118,000000,10.2,10.2,9.55,9.95,124167.3,0
+LODE.US,D,20201119,000000,9.849,10.2,9.6,9.884,44756.200000000004,0
+LODE.US,D,20201120,000000,10,10.1,9.8,9.98,42003.100000000006,0
+LODE.US,D,20201123,000000,10.4,10.4,9.888,10.1,67503.3,0
+LODE.US,D,20201124,000000,10,10,9.5,9.8,63945.9,0
+LODE.US,D,20201125,000000,9.7,10.4,9.7,10.4,56433.700000000004,0
+LODE.US,D,20201127,000000,10.3,10.4,10,10.2,28896.5,0
+LODE.US,D,20201130,000000,10.3,10.6,9.989,10.3,40325.3,0
+LODE.US,D,20201201,000000,10.5,10.7,10,10.3,37392.200000000004,0
+LODE.US,D,20201202,000000,10.4,10.7,10.1,10.7,52681.4,0
+LODE.US,D,20201203,000000,10.9,10.9,10.3,10.5,30897.600000000002,0
+LODE.US,D,20201204,000000,10.6,10.6,10.243,10.5,23163.4,0
+LODE.US,D,20201207,000000,10.2,11,10.2,10.7,52991.200000000004,0
+LODE.US,D,20201208,000000,11,11.2,10.6,11.076,34479.3,0
+LODE.US,D,20201209,000000,11.2,11.277,10.6,10.662,41193.9,0
+LODE.US,D,20201210,000000,10.8,10.9,10.5,10.8,24494.5,0
+LODE.US,D,20201211,000000,11,11,10.6,10.8,12242.800000000001,0
+LODE.US,D,20201214,000000,11,11,10.3,10.399,34172.3,0
+LODE.US,D,20201215,000000,10.4,10.6,9.901,10.2,82718,0
+LODE.US,D,20201216,000000,10.1,10.5,9.9,9.9,61914.3,0
+LODE.US,D,20201217,000000,10.2,10.7,9.901,10.1,89231.3,0
+LODE.US,D,20201218,000000,10.3,10.5,10,10,32448.9,0
+LODE.US,D,20201221,000000,10.2,10.5,10.1,10.1,32887.1,0
+LODE.US,D,20201222,000000,10.4,10.5,10,10,39946.100000000006,0
+LODE.US,D,20201223,000000,10.1,10.6,10.1,10.5,44410.8,0
+LODE.US,D,20201224,000000,10.7,10.7,10.5,10.7,16607.9,0
+LODE.US,D,20201228,000000,10.4,10.8,10.4,10.8,39006.4,0
+LODE.US,D,20201229,000000,10.8,10.8,10.1,10.3,48062.700000000004,0
+LODE.US,D,20201230,000000,10.5,10.6,10.2,10.6,35349.6,0
+LODE.US,D,20201231,000000,10.5,10.6,10.281,10.4,29050.2,0
+LODE.US,D,20210104,000000,10.5,11.2,10.3,11,98219,0
+LODE.US,D,20210105,000000,11.2,11.4,10.8,11.1,47251.4,0
+LODE.US,D,20210106,000000,11.1,11.1,10.4,10.5,55062,0
+LODE.US,D,20210107,000000,10.6,12.3,10.5,12.1,158483,0
+LODE.US,D,20210108,000000,11.9,11.9,10.9,11.4,57791.9,0
+LODE.US,D,20210111,000000,11.5,13,11.2,12.4,161829.6,0
+LODE.US,D,20210112,000000,12.6,12.6,11.7,12.1,55512.9,0
+LODE.US,D,20210113,000000,11.7,12.3,11.7,12,32123.7,0
+LODE.US,D,20210114,000000,12.4,13,12.2,12.9,64535.700000000004,0
+LODE.US,D,20210115,000000,12.7,12.9,12.2,12.5,49422,0
+LODE.US,D,20210119,000000,12.7,12.8,12.3,12.5,46192.3,0
+LODE.US,D,20210120,000000,12.6,12.7,12.2,12.5,38864.9,0
+LODE.US,D,20210121,000000,12.5,12.5,11.6,11.9,52203.700000000004,0
+LODE.US,D,20210122,000000,12.4,12.4,11.6,11.7,39932.5,0
+LODE.US,D,20210125,000000,11.8,11.9,10.5,11.7,45855.200000000004,0
+LODE.US,D,20210126,000000,11.5,12.1,11.5,11.9,47731.9,0
+LODE.US,D,20210127,000000,11.1,12,10.8,11.2,72558.40000000001,0
+LODE.US,D,20210128,000000,11.5,12.3,11.4,12.2,90238.5,0
+LODE.US,D,20210129,000000,12.4,14.2,12,13.6,333560.2,0
+LODE.US,D,20210201,000000,22.5,41.7,20.5,29.5,32310517.6,0
+LODE.US,D,20210202,000000,23,23.2,16.6,19,1694577.5,0
+LODE.US,D,20210203,000000,18.2,19.5,17.8,18.7,373846.2,0
+LODE.US,D,20210204,000000,18.9,19.2,17.1,17.7,344105.7,0
+LODE.US,D,20210205,000000,17.9,18,16.616,17.5,256123.40000000002,0
+LODE.US,D,20210208,000000,18,21.1,17.2,21.1,446356.30000000005,0
+LODE.US,D,20210209,000000,20.6,22.5,19,22.2,309325.2,0
+LODE.US,D,20210210,000000,24.6,24.6,20.5,22.7,350528.80000000005,0
+LODE.US,D,20210211,000000,22.7,22.7,20.2,20.8,178929.6,0
+LODE.US,D,20210212,000000,20.9,22.2,20,21.3,138879.7,0
+LODE.US,D,20210216,000000,22.8,23.2,22,22.5,211161.1,0
+LODE.US,D,20210217,000000,98.3,98.5,53,57.9,20537642,0
+LODE.US,D,20210218,000000,54.5,54.7,42.8,45.5,1362783.1,0
+LODE.US,D,20210219,000000,50.1,62.9,47.5,56.7,1774507.8,0
+LODE.US,D,20210222,000000,56.9,61,53.6,54.4,600289.2000000001,0
+LODE.US,D,20210223,000000,51.3,63.5,43.9,63.4,692711,0
+LODE.US,D,20210224,000000,58.4,61.2,55,55.8,318786.80000000005,0
+LODE.US,D,20210225,000000,51.6,56,48.7,53.9,235273.90000000002,0
+LODE.US,D,20210226,000000,54.5,55.499,48,54.1,171645.1,0
+LODE.US,D,20210301,000000,56.7,56.7,50.7,52.8,160835.7,0
+LODE.US,D,20210302,000000,44,49.895,43.8,48.8,375060.7,0
+LODE.US,D,20210303,000000,48.8,50.397,45.5,47.9,156942.30000000002,0
+LODE.US,D,20210304,000000,46.8,47.648,37,43.7,430656.2,0
+LODE.US,D,20210305,000000,43.3,47.5,36.001,43.3,345474.7,0
+LODE.US,D,20210308,000000,42.8,43.5,40,40.3,137344.5,0
+LODE.US,D,20210309,000000,41.8,45.478,40.5,45.2,166611.7,0
+LODE.US,D,20210310,000000,45.3,47.999,38,41,544928.4,0
+LODE.US,D,20210311,000000,43.7,44.5,38.8,42,390623.10000000003,0
+LODE.US,D,20210312,000000,40.8,42.3,39.5,41.9,135749.30000000002,0
+LODE.US,D,20210315,000000,43.4,48.5,43,47,303704.7,0
+LODE.US,D,20210316,000000,49.8,49.8,43.3,45,211560.80000000002,0
+LODE.US,D,20210317,000000,47.5,51.361,45.501,47.6,276040.8,0
+LODE.US,D,20210318,000000,49.3,53.8,47,49,334226.9,0
+LODE.US,D,20210319,000000,52.1,55.2,49.9,55.2,546791.2000000001,0
+LODE.US,D,20210322,000000,62,63,57.1,59.3,495011,0
+LODE.US,D,20210323,000000,59,59.1,51.2,51.2,303640.9,0
+LODE.US,D,20210324,000000,54.2,54.2,45.7,46.2,170815.1,0
+LODE.US,D,20210325,000000,45,52.5,44.7,51.4,198768.80000000002,0
+LODE.US,D,20210326,000000,50.6,51.2,46.1,48.3,129765.40000000001,0
+LODE.US,D,20210329,000000,47.9,47.9,43.5,45,98179.20000000001,0
+LODE.US,D,20210330,000000,43.6,46.5,42.601,45.9,70261.8,0
+LODE.US,D,20210331,000000,46.7,47.9,45,45.8,91130.90000000001,0
+LODE.US,D,20210401,000000,47.3,49.8,47.1,49.6,99556.5,0
+LODE.US,D,20210405,000000,49.6,49.9,46.5,47.7,80958.3,0
+LODE.US,D,20210406,000000,47.3,49,45.7,49,80410.1,0
+LODE.US,D,20210407,000000,48.1,48.599,46.5,47.4,48450.200000000004,0
+LODE.US,D,20210408,000000,47.3,49.696,46.5,49,77762.2,0
+LODE.US,D,20210409,000000,49.3,49.3,46,46.5,78216,0
+LODE.US,D,20210412,000000,47.8,47.85,44.3,44.9,72233.90000000001,0
+LODE.US,D,20210413,000000,44.9,45.6,43.3,45,69470.7,0
+LODE.US,D,20210414,000000,44.2,45,42.2,42.3,69523.6,0
+LODE.US,D,20210415,000000,43.3,43.5,40.6,41.5,79769.3,0
+LODE.US,D,20210416,000000,40.9,41.4,39,39.6,101254.8,0
+LODE.US,D,20210419,000000,38.9,38.9,34.2,36.6,210109.7,0
+LODE.US,D,20210420,000000,36,36.7,35,35.7,57549.8,0
+LODE.US,D,20210421,000000,35.2,40.5,34.6,39.5,119523.3,0
+LODE.US,D,20210422,000000,39,39.999,37.01,37.5,56168,0
+LODE.US,D,20210423,000000,38.5,39.1,37.2,38.3,58767.100000000006,0
+LODE.US,D,20210426,000000,39.7,41.5,38.5,41.1,79408.8,0
+LODE.US,D,20210427,000000,41.5,41.8,38.5,39.3,67524.40000000001,0
+LODE.US,D,20210428,000000,39,41.2,38.3,40.1,63865.600000000006,0
+LODE.US,D,20210429,000000,40.6,40.6,37.3,39.9,68082.2,0
+LODE.US,D,20210430,000000,39,40.2,38.6,39.3,47939.600000000006,0
+LODE.US,D,20210503,000000,39.9,40.5,38.1,38.6,61160.700000000004,0
+LODE.US,D,20210504,000000,38.1,38.885,36.36,37.8,69037.6,0
+LODE.US,D,20210505,000000,37.9,37.9,34.5,35.3,60212.100000000006,0
+LODE.US,D,20210506,000000,35.9,36,33.5,33.8,87462.90000000001,0
+LODE.US,D,20210507,000000,34.5,35.4,33.3,33.6,73938.1,0
+LODE.US,D,20210510,000000,33.3,34.14,31.9,31.9,78912.90000000001,0
+LODE.US,D,20210511,000000,31,33.6,30.2,33.2,82751.70000000001,0
+LODE.US,D,20210512,000000,35,35.2,31.2,32.6,120083.8,0
+LODE.US,D,20210513,000000,31.4,32.4,29.2,29.6,96103.70000000001,0
+LODE.US,D,20210514,000000,30.6,32.7,30.5,31.6,70796.40000000001,0
+LODE.US,D,20210517,000000,31.1,36.78,31,34.1,150729.2,0
+LODE.US,D,20210518,000000,35.4,36.1,33.5,34.7,98844.40000000001,0
+LODE.US,D,20210519,000000,33.7,34.9,32.6,33.4,65702.7,0
+LODE.US,D,20210520,000000,33.7,34.7,33.1,34.4,52473.9,0
+LODE.US,D,20210521,000000,34.5,34.8,32.9,33.5,64961.3,0
+LODE.US,D,20210524,000000,34.3,35.5,32.3,35.2,185061.80000000002,0
+LODE.US,D,20210525,000000,35.2,41.9,34.8,38.5,731643,0
+LODE.US,D,20210526,000000,40.8,41,37,37.8,206862.80000000002,0
+LODE.US,D,20210527,000000,38.6,39.3,36.2,39.3,146145.1,0
+LODE.US,D,20210528,000000,39.2,39.48,37.1,38,89123.1,0
+LODE.US,D,20210601,000000,38.2,39.7,37,37.4,106693.1,0
+LODE.US,D,20210602,000000,36.6,39.399,36.6,38.8,115840.1,0
+LODE.US,D,20210603,000000,38.1,38.157,36.5,37.2,107570,0
+LODE.US,D,20210604,000000,38.2,44.55,37.7,42.9,445477.5,0
+LODE.US,D,20210607,000000,44.7,44.7,41.6,43.9,165615.7,0
+LODE.US,D,20210608,000000,44.2,44.2,40.3,42.1,131876,0
+LODE.US,D,20210609,000000,42.3,47.7,41.6,41.7,255359.90000000002,0
+LODE.US,D,20210610,000000,41.3,42.5,40.3,42.1,66903.7,0
+LODE.US,D,20210611,000000,42,42.407,40.7,40.8,57196.4,0
+LODE.US,D,20210614,000000,40,41.3,38.6,41.2,118630.40000000001,0
+LODE.US,D,20210615,000000,41,41.2,38,39,89353.70000000001,0
+LODE.US,D,20210616,000000,39,40.79,37.8,38.8,84058.1,0
+LODE.US,D,20210617,000000,37.6,38.07,35.1,36,167543.5,0
+LODE.US,D,20210618,000000,35.6,36.9,35.1,35.1,315542.5,0
+LODE.US,D,20210621,000000,35.2,36.4,34,35.5,98237.90000000001,0
+LODE.US,D,20210622,000000,35.1,36.4,34.1,36.3,75987.8,0
+LODE.US,D,20210623,000000,36.7,37.1,35.2,36.2,63371.700000000004,0
+LODE.US,D,20210624,000000,36.3,36.4,34.8,35.1,66567,0
+LODE.US,D,20210625,000000,35,35.4,34.1,34.7,77099.40000000001,0
+LODE.US,D,20210628,000000,34.3,35.4,34.1,35.1,69308.6,0
+LODE.US,D,20210629,000000,35.1,35.4,34.5,35,50716.700000000004,0
+LODE.US,D,20210630,000000,35.2,39,34.616,36.3,142548.6,0
+LODE.US,D,20210701,000000,36.9,37.1,34.7,34.8,80292.20000000001,0
+LODE.US,D,20210702,000000,34.8,35.4,32.8,33.8,76775.6,0
+LODE.US,D,20210706,000000,34.1,34.5,31.4,31.9,126270,0
+LODE.US,D,20210707,000000,31.9,32.298,30.3,31,67880,0
+LODE.US,D,20210708,000000,30.5,32,29.9,31.4,61392,0
+LODE.US,D,20210709,000000,32,32.5,30.6,31.4,62027.100000000006,0
+LODE.US,D,20210712,000000,31,32.5,30.8,31.7,51444.700000000004,0
+LODE.US,D,20210713,000000,32,32,30.1,30.2,78294.6,0
+LODE.US,D,20210714,000000,30.9,31,29.1,29.8,70880.2,0
+LODE.US,D,20210715,000000,29.5,31,28.7,30.7,51024,0
+LODE.US,D,20210716,000000,30.6,30.7,28.5,28.6,74205.2,0
+LODE.US,D,20210719,000000,27.9,30.7,27.3,30.7,106515.8,0
+LODE.US,D,20210720,000000,31.1,31.15,28.2,30.5,116654.20000000001,0
+LODE.US,D,20210721,000000,31.5,33.5,30.4,32.6,106017.5,0
+LODE.US,D,20210722,000000,32.7,32.9,30.9,32.1,61074.4,0
+LODE.US,D,20210723,000000,31.4,31.99,30.7,30.9,45606.600000000006,0
+LODE.US,D,20210726,000000,31.3,32.2,31.1,31.2,40732.3,0
+LODE.US,D,20210727,000000,31.4,31.6,29.5,30.5,58560.5,0
+LODE.US,D,20210728,000000,30.1,30.936,29.5,30.2,62713.200000000004,0
+LODE.US,D,20210729,000000,30.6,31.95,30,31.2,66744.90000000001,0
+LODE.US,D,20210730,000000,30.5,32.9,30.5,32.1,56267.5,0
+LODE.US,D,20210802,000000,32.2,32.386,30.7,30.9,37694.9,0
+LODE.US,D,20210803,000000,30.5,30.871,29.6,29.9,59224.100000000006,0
+LODE.US,D,20210804,000000,30.1,30.6,28.6,29,46050.4,0
+LODE.US,D,20210805,000000,28.9,30.7,28.8,30.5,51313.700000000004,0
+LODE.US,D,20210806,000000,30.6,30.9,29.2,30.5,50947.8,0
+LODE.US,D,20210809,000000,30.4,30.4,28.8,29.3,69801.2,0
+LODE.US,D,20210810,000000,29.7,30.699,29.2,30.5,70093.90000000001,0
+LODE.US,D,20210811,000000,30.5,31.05,29.8,30.2,59377.4,0
+LODE.US,D,20210812,000000,30.4,31.3,29.2,31.3,70539,0
+LODE.US,D,20210813,000000,30.9,33.7,30.7,32,93511.5,0
+LODE.US,D,20210816,000000,33.5,33.6,28.9,29.1,87390.90000000001,0
+LODE.US,D,20210817,000000,28.6,28.8,27.1,27.3,93597.20000000001,0
+LODE.US,D,20210818,000000,26.7,29.1,26.5,27.8,91821.20000000001,0
+LODE.US,D,20210819,000000,27.7,28.4,26.5,27.4,47458.200000000004,0
+LODE.US,D,20210820,000000,27.6,29,27.1,27.7,45694,0
+LODE.US,D,20210823,000000,27.8,28.55,27.5,28.3,55830.4,0
+LODE.US,D,20210824,000000,28.4,30.4,28.2,30,67933.6,0
+LODE.US,D,20210825,000000,30,30.9,29.1,30.1,49522.4,0
+LODE.US,D,20210826,000000,30.1,30.786,29.15,29.6,39811.5,0
+LODE.US,D,20210827,000000,29.9,31,29.6,30.5,54535.100000000006,0
+LODE.US,D,20210830,000000,30.5,30.941,29.5,30.4,52752.600000000006,0
+LODE.US,D,20210831,000000,30,30.85,29.7,30.2,44177.200000000004,0
+LODE.US,D,20210901,000000,30.2,30.6,29.6,30,41853.8,0
+LODE.US,D,20210902,000000,29.6,30.7,29.5,29.8,53456,0
+LODE.US,D,20210903,000000,30.1,32.5,30,32.3,147222.1,0
+LODE.US,D,20210907,000000,34.8,34.8,30.35,31.4,151910.5,0
+LODE.US,D,20210908,000000,31.1,31.45,29.9,30.6,76593.1,0
+LODE.US,D,20210909,000000,30.7,33.6,30.7,32.4,108552,0
+LODE.US,D,20210910,000000,33,33.2,31.2,31.4,72855.2,0
+LODE.US,D,20210913,000000,31.1,31.25,28.5,28.5,156134.7,0
+LODE.US,D,20210914,000000,28.8,29.7,28,28.1,127706.3,0
+LODE.US,D,20210915,000000,28.3,29.2,27.7,28.4,75153.2,0
+LODE.US,D,20210916,000000,28.5,28.68,27.1,27.6,84874.3,0
+LODE.US,D,20210917,000000,27.2,29.2,26.9,28.9,61287.9,0
+LODE.US,D,20210920,000000,27.9,27.9,26.5,26.5,84933.6,0
+LODE.US,D,20210921,000000,27.4,28.7,26.6,26.6,85816.70000000001,0
+LODE.US,D,20210922,000000,26.7,28.8,26.7,28.4,114373.40000000001,0
+LODE.US,D,20210923,000000,28.9,30.2,27.3,29.3,297519.2,0
+LODE.US,D,20210924,000000,28.7,30.2,28.21,28.4,161861.90000000002,0
+LODE.US,D,20210927,000000,28.4,31.5,28.371,29.6,194473.5,0
+LODE.US,D,20210928,000000,29.4,29.7,28.1,28.6,104497.20000000001,0
+LODE.US,D,20210929,000000,28.6,28.613,25.6,25.9,148677.2,0
+LODE.US,D,20210930,000000,26,27.301,25.2,26.7,84256.90000000001,0
+LODE.US,D,20211001,000000,26.6,26.6,25.5,25.8,66188,0
+LODE.US,D,20211004,000000,25.7,25.8,22.2,24,133316.30000000002,0
+LODE.US,D,20211005,000000,23.9,25.3,23.7,25.3,96161.5,0
+LODE.US,D,20211006,000000,24.6,25.2,23.3,24.2,85007.70000000001,0
+LODE.US,D,20211007,000000,24.1,25.3,24.1,25.1,49968.5,0
+LODE.US,D,20211008,000000,24.8,25.8,24.3,24.4,63829.100000000006,0
+LODE.US,D,20211011,000000,24.2,25.4,24.2,24.9,62532.9,0
+LODE.US,D,20211012,000000,24.7,25.4,24.1,24.5,60634,0
+LODE.US,D,20211013,000000,24.7,25.8,24.501,25.5,63540.100000000006,0
+LODE.US,D,20211014,000000,25.6,25.6,24.4,24.6,56969.700000000004,0
+LODE.US,D,20211015,000000,24.4,25.1,24.2,24.7,46582.8,0
+LODE.US,D,20211018,000000,24.5,24.8,23.45,23.7,48310.600000000006,0
+LODE.US,D,20211019,000000,23.8,24.3,23.201,23.6,62136.5,0
+LODE.US,D,20211020,000000,23.5,25.2,23.4,24.9,72925,0
+LODE.US,D,20211021,000000,24.6,25,23.6,24.2,43052.9,0
+LODE.US,D,20211022,000000,24,24.4,23.3,24.2,33821,0
+LODE.US,D,20211025,000000,23.8,24.8,23.6,24.6,55972.3,0
+LODE.US,D,20211026,000000,24.5,24.8,23.3,23.6,69286.7,0
+LODE.US,D,20211027,000000,23.6,23.8,22.35,22.5,66106.3,0
+LODE.US,D,20211028,000000,22.5,23.4,22.2,23,47865.200000000004,0
+LODE.US,D,20211029,000000,22.5,23.1,22.3,22.3,36272.5,0
+LODE.US,D,20211101,000000,22.5,22.85,22.2,22.6,45779.9,0
+LODE.US,D,20211102,000000,22.5,22.8,21.7,22.5,69620,0
+LODE.US,D,20211103,000000,22.1,23.4,22.1,23.3,54503.100000000006,0
+LODE.US,D,20211104,000000,23.3,23.9,22.7,23,45310.4,0
+LODE.US,D,20211105,000000,22.8,23.174,22.4,22.5,35901.9,0
+LODE.US,D,20211108,000000,23,23.7,22.6,23.5,71928.5,0
+LODE.US,D,20211109,000000,23.6,24.1,22.3,23.8,61877,0
+LODE.US,D,20211110,000000,23.5,23.7,20.13,20.7,260991.7,0
+LODE.US,D,20211111,000000,20.9,21.2,20,20.3,87264.20000000001,0
+LODE.US,D,20211112,000000,20.4,22.5,20.1,22.2,112354.90000000001,0
+LODE.US,D,20211115,000000,22.1,22.2,20.9,21.2,50500.9,0
+LODE.US,D,20211116,000000,21.1,21.199,20.4,20.5,43338,0
+LODE.US,D,20211117,000000,20.5,20.9,20.194,20.2,43518.4,0
+LODE.US,D,20211118,000000,20.3,20.4,18.8,19.3,84001.1,0
+LODE.US,D,20211119,000000,19.2,19.4,17.5,18.3,128241.6,0
+LODE.US,D,20211122,000000,18.7,18.7,16.8,17.1,125588.5,0
+LODE.US,D,20211123,000000,17.2,18.4,16.53,17.5,90425.6,0
+LODE.US,D,20211124,000000,17.2,18.1,16.9,17.5,71436.1,0
+LODE.US,D,20211126,000000,17.3,17.45,16.9,17.4,23133.600000000002,0
+LODE.US,D,20211129,000000,17.5,17.55,15.8,16.4,109691.8,0
+LODE.US,D,20211130,000000,16.8,17.3,16.108,16.9,93642.1,0
+LODE.US,D,20211201,000000,16.8,17.9,15.7,15.9,89682.40000000001,0
+LODE.US,D,20211202,000000,15.9,16.3,15.2,15.9,76180.7,0
+LODE.US,D,20211203,000000,15.9,15.95,14.7,15,70139.8,0
+LODE.US,D,20211206,000000,14.9,15.8,13.8,15.5,71007.1,0
+LODE.US,D,20211207,000000,15.4,16.5,15.2,15.5,69136.3,0
+LODE.US,D,20211208,000000,15.5,16.4,15.5,16.3,46083.4,0
+LODE.US,D,20211209,000000,15.9,16.3,15.2,15.3,34453.3,0
+LODE.US,D,20211210,000000,15.8,15.8,14.8,14.9,30849.9,0
+LODE.US,D,20211213,000000,15,15.2,14,14.5,45827.9,0
+LODE.US,D,20211214,000000,14.1,14.888,14.1,14.5,31919.800000000003,0
+LODE.US,D,20211215,000000,14.3,14.8,13.3,14.8,88724.6,0
+LODE.US,D,20211216,000000,14.7,15.5,14.401,15.1,76953.5,0
+LODE.US,D,20211217,000000,14.9,15.8,13.595,13.7,157566.30000000002,0
+LODE.US,D,20211220,000000,13.4,14,12.7,14,98031.8,0
+LODE.US,D,20211221,000000,14,14.1,13.4,14,63352.100000000006,0
+LODE.US,D,20211222,000000,13.6,14.2,13.5,14,37751.6,0
+LODE.US,D,20211223,000000,13.9,15.5,13.7,14.4,51612,0
+LODE.US,D,20211227,000000,14.3,14.5,13.9,13.9,37944.200000000004,0
+LODE.US,D,20211228,000000,13.9,14.1,13.5,13.6,44223.100000000006,0
+LODE.US,D,20211229,000000,13.2,13.5,12.5,12.6,84424.6,0
+LODE.US,D,20211230,000000,12.4,13.407,12.4,12.9,80389.3,0
+LODE.US,D,20211231,000000,13.3,13.3,12.7,12.9,48659.9,0
+LODE.US,D,20220103,000000,13.1,13.6,12.9,13.2,69101.40000000001,0
+LODE.US,D,20220104,000000,13.4,13.4,12.5,13,45006.8,0
+LODE.US,D,20220105,000000,14.3,18.4,14,14.7,1054158,0
+LODE.US,D,20220106,000000,14.2,14.5,13,13.3,169657.2,0
+LODE.US,D,20220107,000000,13,14.5,12.5,14.2,121640.1,0
+LODE.US,D,20220110,000000,14.3,14.399,13.5,14.2,57541.4,0
+LODE.US,D,20220111,000000,14.5,15.2,14.1,15.1,60463.3,0
+LODE.US,D,20220112,000000,15.4,16.2,15.3,16,91114.5,0
+LODE.US,D,20220113,000000,16.2,16.3,14.75,15.2,118769.3,0
+LODE.US,D,20220114,000000,15.2,15.3,14.1,15.3,97573.70000000001,0
+LODE.US,D,20220118,000000,15.8,15.8,14.1,14.8,98140.3,0
+LODE.US,D,20220119,000000,14.9,16.5,14.8,16.1,99870.1,0
+LODE.US,D,20220120,000000,16.2,16.4,15.2,15.2,60566.700000000004,0
+LODE.US,D,20220121,000000,15,15.499,14.4,14.5,78218.7,0
+LODE.US,D,20220124,000000,13.9,14.4,12.9,14.201,83680.40000000001,0
+LODE.US,D,20220125,000000,14.3,15.2,14.002,15,41420.700000000004,0
+LODE.US,D,20220126,000000,15.2,15.2,13.712,14,48721.5,0
+LODE.US,D,20220127,000000,13.4,14.4,13.3,13.6,37607.1,0
+LODE.US,D,20220128,000000,13.4,13.8,13.2,13.7,29887.7,0
+LODE.US,D,20220131,000000,13.6,15,13.6,14.7,47505.8,0
+LODE.US,D,20220201,000000,15.2,15.6,14.4,15,44105.3,0
+LODE.US,D,20220202,000000,15.1,15.6,14.9,15.2,56031.100000000006,0
+LODE.US,D,20220203,000000,15.1,15.2,14.15,14.3,43869.700000000004,0
+LODE.US,D,20220204,000000,14.2,15,14.104,15,35006.200000000004,0
+LODE.US,D,20220207,000000,15,15.285,14.6,14.6,29682.9,0
+LODE.US,D,20220208,000000,14.6,15,14.55,14.8,28956.9,0
+LODE.US,D,20220209,000000,14.8,14.999,14.3,14.6,25909.2,0
+LODE.US,D,20220210,000000,14.6,15.15,14.15,14.4,77987,0
+LODE.US,D,20220211,000000,14.6,14.65,13.9,14.4,41447.3,0
+LODE.US,D,20220214,000000,14.2,14.581,13.7,13.7,43362.4,0
+LODE.US,D,20220215,000000,14.1,14.4,13.85,14.2,25112.5,0
+LODE.US,D,20220216,000000,14.1,14.898,14.1,14.5,33824,0
+LODE.US,D,20220217,000000,14.5,14.6,13.9,14.2,36009,0
+LODE.US,D,20220218,000000,14.2,14.4,13.5,13.5,41207.100000000006,0
+LODE.US,D,20220222,000000,13.5,13.899,13,13.1,32656.800000000003,0
+LODE.US,D,20220223,000000,13.1,13.395,12.8,13.2,25964.600000000002,0
+LODE.US,D,20220224,000000,13.1,13.9,12.805,13.4,64221.5,0
+LODE.US,D,20220225,000000,13.4,13.9,13.1,13.6,40120,0
+LODE.US,D,20220228,000000,14.6,15,14.1,14.6,72430,0
+LODE.US,D,20220301,000000,14.4,15.9,14.4,15.6,78529.2,0
+LODE.US,D,20220302,000000,16,18.099,15.5,17.7,122067,0
+LODE.US,D,20220303,000000,18,18.2,15.15,16.8,150696.2,0
+LODE.US,D,20220304,000000,16,16.8,15.8,16.3,49029,0
+LODE.US,D,20220307,000000,17.2,17.2,15.6,16.4,95431.5,0
+LODE.US,D,20220308,000000,19.2,21.2,17.4,17.8,627307.4,0
+LODE.US,D,20220309,000000,17.1,18.95,16.6,18.6,139865.1,0
+LODE.US,D,20220310,000000,18.7,18.799,17.1,18,138460.9,0
+LODE.US,D,20220311,000000,18.5,18.5,17.5,18,133237.30000000002,0
+LODE.US,D,20220314,000000,17.3,17.4,16,16,89473.90000000001,0
+LODE.US,D,20220315,000000,15.7,16.7,15.6,16.4,47333.4,0
+LODE.US,D,20220316,000000,17,17,16,16.6,42593.8,0
+LODE.US,D,20220317,000000,16.8,17.4,16.52,16.8,32753.7,0
+LODE.US,D,20220318,000000,16.8,18.3,16.8,17.7,64016.9,0
+LODE.US,D,20220321,000000,17.7,18.6,17.7,18.2,53880,0
+LODE.US,D,20220322,000000,18.1,18.7,17.6,18,44805.3,0
+LODE.US,D,20220323,000000,18,18.4,17.7,17.8,22501.300000000003,0
+LODE.US,D,20220324,000000,18.1,18.85,17.6,18.4,45314.3,0
+LODE.US,D,20220325,000000,18.4,18.4,17.5,18,49861.9,0
+LODE.US,D,20220328,000000,18,18,16.08,16.8,95818.20000000001,0
+LODE.US,D,20220329,000000,15.9,16.5,15.5,15.6,79683.3,0
+LODE.US,D,20220330,000000,15.7,17.5,15.7,16.1,128452.5,0
+LODE.US,D,20220331,000000,16.1,17.3,16,16.7,216934.80000000002,0
+LODE.US,D,20220401,000000,17.8,18.9,17.4,18.5,208144.5,0
+LODE.US,D,20220404,000000,18.4,18.5,17.4,18.3,91084.3,0
+LODE.US,D,20220405,000000,18.2,18.2,16.1,16.1,151107.6,0
+LODE.US,D,20220406,000000,15.9,16.394,15.653,16.1,51777.4,0
+LODE.US,D,20220407,000000,16.1,16.3,14.95,15.3,84200,0
+LODE.US,D,20220408,000000,15.6,15.9,15,15.3,122886,0
+LODE.US,D,20220411,000000,15.2,15.3,14.2,14.3,74252.8,0
+LODE.US,D,20220412,000000,14.4,14.799,14.108,14.3,33781.200000000004,0
+LODE.US,D,20220413,000000,14.4,15.799,14.4,15.3,79940,0
+LODE.US,D,20220414,000000,15.4,15.4,14.7,15.1,44146.8,0
+LODE.US,D,20220418,000000,15.1,15.1,14.5,14.6,30933.5,0
+LODE.US,D,20220419,000000,14.5,14.8,14.202,14.5,44438.700000000004,0
+LODE.US,D,20220420,000000,14.3,14.6,13.95,14.3,41474.700000000004,0
+LODE.US,D,20220421,000000,14.5,14.5,13.339,13.6,44620.5,0
+LODE.US,D,20220422,000000,13.3,13.45,12.8,13.1,48712.5,0
+LODE.US,D,20220425,000000,12.7,12.7,11.7,12,90826.20000000001,0
+LODE.US,D,20220426,000000,12.1,12.15,11.2,11.3,48763.9,0
+LODE.US,D,20220427,000000,11.7,12.15,11.4,11.5,40555.3,0
+LODE.US,D,20220428,000000,11.5,11.9,10.9,11.8,52897.200000000004,0
+LODE.US,D,20220429,000000,12.4,12.8,11.8,11.9,91270.6,0
+LODE.US,D,20220502,000000,11.6,11.604,11.2,11.2,50413.700000000004,0
+LODE.US,D,20220503,000000,11.2,11.8,11.1,11.5,44608,0
+LODE.US,D,20220504,000000,11.4,11.4,10,10.5,116776.8,0
+LODE.US,D,20220505,000000,10.6,10.8,10,10.2,36248.8,0
+LODE.US,D,20220506,000000,9.9,9.9,8.957,9,63357.8,0
+LODE.US,D,20220509,000000,8.9,8.99,8.239,8.27,58175.8,0
+LODE.US,D,20220510,000000,8.5,8.6,7.954,8.199,54764.600000000006,0
+LODE.US,D,20220511,000000,8.16,8.3,7.61,7.726,47970.4,0
+LODE.US,D,20220512,000000,7.5,7.99,7.2,7.5,62898.100000000006,0
+LODE.US,D,20220513,000000,7.7,8.6,7.7,8.585,80274.90000000001,0
+LODE.US,D,20220516,000000,8.366,8.366,8.366,8.366,10,0
+LODE.US,D,20220517,000000,8.31,8.5,8,8.09,18794.7,0
+LODE.US,D,20220518,000000,8,8.016,7.511,7.511,19826.100000000002,0
+LODE.US,D,20220519,000000,7.849,8.1,7.791,7.9,23783.800000000003,0
+LODE.US,D,20220520,000000,8,8,7.557,7.699,34247.3,0
+LODE.US,D,20220523,000000,8,8.3,7.7,8,26794.9,0
+LODE.US,D,20220524,000000,7.903,7.924,7.701,7.722,24270.800000000003,0
+LODE.US,D,20220525,000000,7.9,8.15,7.601,7.993,28947.4,0
+LODE.US,D,20220526,000000,7.834,8.4,7.834,7.939,47657.200000000004,0
+LODE.US,D,20220527,000000,8,8.287,7.8,7.996,69138.7,0
+LODE.US,D,20220531,000000,8,8.1,7.2,7.646,78613.2,0
+LODE.US,D,20220601,000000,7.702,8,7.4,7.495,27557.2,0
+LODE.US,D,20220602,000000,7.762,8.419,7.6,8.259,67268.90000000001,0
+LODE.US,D,20220603,000000,8.3,8.3,7.55,7.68,65471.9,0
+LODE.US,D,20220606,000000,7.9,7.94951,7.4,7.55,62964.4,0
+LODE.US,D,20220607,000000,7.557,8.27,7.473,8.1,66673.40000000001,0
+LODE.US,D,20220608,000000,8.122,8.221,7.8,7.999,32299.2,0
+LODE.US,D,20220609,000000,7.9,7.944,7.6,7.612,24605.300000000003,0
+LODE.US,D,20220610,000000,7.6,8.021,7.5,7.819,42358.8,0
+LODE.US,D,20220613,000000,7.5,7.5,7.202,7.204,50325,0
+LODE.US,D,20220614,000000,7.6,7.6,6.5,6.627,70620.2,0
+LODE.US,D,20220615,000000,6.9,7,6.75,6.988,34437,0
+LODE.US,D,20220616,000000,6.8,7,6.567,7,35509.5,0
+LODE.US,D,20220617,000000,6.95,7,6.742,6.76,21620.800000000003,0
+LODE.US,D,20220621,000000,6.9,7.2,6.83,7.2,31068.4,0
+LODE.US,D,20220622,000000,7.143,7.302,6.899,7,27494.600000000002,0
+LODE.US,D,20220623,000000,6.944,7.315,6.613,7.068,53132.100000000006,0
+LODE.US,D,20220624,000000,7.1,7.79899,6.938,7.4,57345.200000000004,0
+LODE.US,D,20220627,000000,7.7,7.7,6.921,7,25750.800000000003,0
+LODE.US,D,20220628,000000,6.98,7.1,6.7,6.714,18556.100000000002,0
+LODE.US,D,20220629,000000,6.56,6.714,6.09175,6.3,69189.40000000001,0
+LODE.US,D,20220630,000000,6.285,6.285,6.1,6.2,20030.100000000002,0
+LODE.US,D,20220701,000000,6.287,6.4,6.1,6.15,17195.600000000002,0
+LODE.US,D,20220705,000000,6.1,6.2,5.9,6.055,15323.5,0
+LODE.US,D,20220706,000000,5.9,6.199,5.9,6.033,6912.700000000001,0
+LODE.US,D,20220707,000000,6,6.383,6,6.278,32134.600000000002,0
+LODE.US,D,20220708,000000,6.1,6.388,6.1,6.15,26914.2,0
+LODE.US,D,20220711,000000,5.88,6.1,5.725,5.75,33269.4,0
+LODE.US,D,20220712,000000,5.9,5.93,5.73,5.8,10329.2,0
+LODE.US,D,20220713,000000,5.8,6.3,5.711,6.099,42252.4,0
+LODE.US,D,20220714,000000,6,6,5.711,5.75,26886.4,0
+LODE.US,D,20220715,000000,5.75,5.883,5.55,5.615,28135.4,0
+LODE.US,D,20220718,000000,5.738,5.799,5.518,5.6,124084.6,0
+LODE.US,D,20220719,000000,6,6.333,5.721,6.031,112352.70000000001,0
+LODE.US,D,20220720,000000,6.066,6.442,5.9,6.045,113719.1,0
+LODE.US,D,20220721,000000,6.045,6.1,5.6735,5.8,50607.4,0
+LODE.US,D,20220722,000000,5.9,6.05,5.6,5.85,48355.200000000004,0
+LODE.US,D,20220725,000000,5.823,5.823,5.6,5.649,52457,0
+LODE.US,D,20220726,000000,5.6,5.815,5.6,5.65,15906.5,0
+LODE.US,D,20220727,000000,5.774,5.998,5.699,5.8,21828.800000000003,0
+LODE.US,D,20220728,000000,5.822,6.1,5.8,5.948,43594.9,0
+LODE.US,D,20220729,000000,5.966,6.201,5.851,6.1,53327.200000000004,0
+LODE.US,D,20220801,000000,6.093,6.2,6.053,6.163,26001.5,0
+LODE.US,D,20220802,000000,6.1,6.3,6.009,6.05,34277.1,0
+LODE.US,D,20220803,000000,6.041,6.279,6.03,6.103,20259.7,0
+LODE.US,D,20220804,000000,6.1,6.271,5.975,6.05,30722.5,0
+LODE.US,D,20220805,000000,6.02,6.228,6.02,6.14,22799.300000000003,0
+LODE.US,D,20220808,000000,6.223,6.35,6.07,6.299,39662,0
+LODE.US,D,20220809,000000,6.372,6.806,6.112,6.302,77831.1,0
+LODE.US,D,20220810,000000,6.271,6.3,5.822,5.836,74698.8,0
+LODE.US,D,20220811,000000,5.952,6.05,5.8,5.834,20449,0
+LODE.US,D,20220812,000000,5.9,6.0423,5.89,6.042,136749.5,0
+LODE.US,D,20220815,000000,6.837,6.837,6.221,6.441,168820.1,0
+LODE.US,D,20220816,000000,6.4,6.5,6,6.2,72699.40000000001,0
+LODE.US,D,20220817,000000,6.021,6.1,5.8,5.969,80455.70000000001,0
+LODE.US,D,20220818,000000,6.098,6.899,5.8,5.972,192898.40000000002,0
+LODE.US,D,20220819,000000,6,6,5.56,5.634,55587.100000000006,0
+LODE.US,D,20220822,000000,5.627,5.627,5.3,5.365,61095.8,0
+LODE.US,D,20220823,000000,5.42,5.594,5.21,5.4,46642.3,0
+LODE.US,D,20220824,000000,5.4,6.1,5.4,6,95558.70000000001,0
+LODE.US,D,20220825,000000,5.944,6,5.757,5.877,38460.700000000004,0
+LODE.US,D,20220826,000000,5.892,5.899,5.553,5.69,28335.300000000003,0
+LODE.US,D,20220829,000000,5.65,5.884,5.65,5.77,33702.5,0
+LODE.US,D,20220830,000000,5.9,5.9,5.653,5.7,35093.8,0
+LODE.US,D,20220831,000000,5.8,5.8,5.64,5.749,74130.1,0
+LODE.US,D,20220901,000000,5.621,5.728,5.5,5.571,60671.3,0
+LODE.US,D,20220902,000000,5.6,5.6,5.1,5.3,49820.9,0
+LODE.US,D,20220906,000000,5.421,5.491,5.13,5.35,36904.6,0
+LODE.US,D,20220907,000000,5.4,5.4,5.205,5.295,21179.100000000002,0
+LODE.US,D,20220908,000000,5.258,5.40001,5.202,5.302,26400.2,0
+LODE.US,D,20220909,000000,5.305,5.546,5.25,5.36,21104.4,0
+LODE.US,D,20220912,000000,5.407,5.7,5.31,5.421,35645.200000000004,0
+LODE.US,D,20220913,000000,5.3,5.302,4.935,5.001,61661,0
+LODE.US,D,20220914,000000,5.002,5.265,5,5,30241.600000000002,0
+LODE.US,D,20220915,000000,5.09,5.19,4.951,4.951,29727.7,0
+LODE.US,D,20220916,000000,5,5.189,4.9,5,53578.600000000006,0
+LODE.US,D,20220919,000000,5.05,5.1,4.601,4.618,51456.200000000004,0
+LODE.US,D,20220920,000000,4.784,4.784,4.409,4.409,45693.100000000006,0
+LODE.US,D,20220921,000000,4.54,4.7,4.422,4.599,32527.2,0
+LODE.US,D,20220922,000000,4.5,4.67,4.311,4.428,21353.9,0
+LODE.US,D,20220923,000000,4.4,4.4,4.02,4.021,54444,0
+LODE.US,D,20220926,000000,4.101,4.3,4.1,4.239,26623.300000000003,0
+LODE.US,D,20220927,000000,4.188,4.539,4.152,4.152,30467,0
+LODE.US,D,20220928,000000,4.318,4.545,4.201,4.45,33845.4,0
+LODE.US,D,20220929,000000,4.4,4.4,4.221,4.391,28404.2,0
+LODE.US,D,20220930,000000,4.4,4.487,4.2,4.2,16268.2,0
+LODE.US,D,20221003,000000,4.276,4.496,4.201,4.4,22616.300000000003,0
+LODE.US,D,20221004,000000,4.58,4.594,4.25,4.3,31078.300000000003,0
+LODE.US,D,20221005,000000,4.397,4.49,4.25006,4.4,9207.1,0
+LODE.US,D,20221006,000000,4.55,4.55,4.22501,4.299,15011.5,0
+LODE.US,D,20221007,000000,4.3,4.4,4.065,4.12,25686.5,0
+LODE.US,D,20221010,000000,4.312,4.38,4.15,4.253,26648,0
+LODE.US,D,20221011,000000,4.2,4.2,4.1,4.1,27099,0
+LODE.US,D,20221012,000000,4.2,4.2,4.008,4.04,17294.100000000002,0
+LODE.US,D,20221013,000000,4,4.199,3.95,4.09,34612.700000000004,0
+LODE.US,D,20221014,000000,4,4.19,4,4.136,23907.2,0
+LODE.US,D,20221017,000000,4.15,4.26899,4.1,4.2,24171.600000000002,0
+LODE.US,D,20221018,000000,4.2,4.811,4.15001,4.531,117163.1,0
+LODE.US,D,20221019,000000,4.5,4.599,4.25,4.25,63308.100000000006,0
+LODE.US,D,20221020,000000,4.361,4.38,4.15,4.246,19142,0
+LODE.US,D,20221021,000000,4.15,4.277,4,4,25643.300000000003,0
+LODE.US,D,20221024,000000,4.2,4.2,3.9,4,37160.1,0
+LODE.US,D,20221025,000000,4.007,4.208,3.98,4.128,27022.800000000003,0
+LODE.US,D,20221026,000000,4.122,4.225,4.05,4.05,19064.2,0
+LODE.US,D,20221027,000000,4.2,4.333,4.1,4.19,29210.7,0
+LODE.US,D,20221028,000000,4.153,4.39,4.12198,4.376,32479,0
+LODE.US,D,20221031,000000,4.4,4.4,4.201,4.3,18602,0
+LODE.US,D,20221101,000000,4.38,4.496,4.25,4.35,36155,0
+LODE.US,D,20221102,000000,4.4,4.4,3.9,3.991,40196.700000000004,0
+LODE.US,D,20221103,000000,4.2,4.2,3.931,3.95,32356.100000000002,0
+LODE.US,D,20221104,000000,4.1,4.175,3.9,3.96,40388.200000000004,0
+LODE.US,D,20221107,000000,3.88,4,3.8,3.838,36402.700000000004,0
+LODE.US,D,20221108,000000,3.9,4.11,3.83999,3.958,75203.7,0
+LODE.US,D,20221109,000000,3.9,3.95,3.59,3.64,46258.200000000004,0
+LODE.US,D,20221110,000000,3.8,3.9,3.585,3.614,54147,0
+LODE.US,D,20221111,000000,3.8,3.898,3.66,3.686,37228.1,0
+LODE.US,D,20221114,000000,3.8,3.989,3.722,3.9,44346.600000000006,0
+LODE.US,D,20221115,000000,3.9,4.275,3.9,3.976,68299.6,0
+LODE.US,D,20221116,000000,4,4.099,3.6,3.795,56009.700000000004,0
+LODE.US,D,20221117,000000,3.88,3.88,3.691,3.775,23341.9,0
+LODE.US,D,20221118,000000,3.68,3.8,3.625,3.67,20436.4,0
+LODE.US,D,20221121,000000,3.67,3.7,3.481,3.481,31718.5,0
+LODE.US,D,20221122,000000,3.685,3.685,3.495,3.53,39919.600000000006,0
+LODE.US,D,20221123,000000,3.65,3.65,3.40101,3.425,27281.100000000002,0
+LODE.US,D,20221125,000000,3.51,3.55,3.44,3.451,12125.400000000001,0
+LODE.US,D,20221128,000000,3.51,3.535,3.3,3.379,34574.3,0
+LODE.US,D,20221129,000000,3.448,3.499,3.221,3.4,43725.4,0
+LODE.US,D,20221130,000000,3.35,3.521,3.342,3.521,63294,0
+LODE.US,D,20221201,000000,3.645,3.75,3.45,3.677,120745.6,0
+LODE.US,D,20221202,000000,3.6,3.694,3.526,3.601,28806.9,0
+LODE.US,D,20221205,000000,3.7,3.7,3.48,3.48,35939.1,0
+LODE.US,D,20221206,000000,3.5,3.599,3.161,3.24,52126,0
+LODE.US,D,20221207,000000,3.35,3.35,3.011,3.097,94303.6,0
+LODE.US,D,20221208,000000,3.11,3.2,3.047,3.132,57628.600000000006,0
+LODE.US,D,20221209,000000,3.1,3.1,3,3.1,63651.700000000004,0
+LODE.US,D,20221212,000000,3.05,3.15,2.9,3.1,65795.90000000001,0
+LODE.US,D,20221213,000000,3.225,3.255,2.94199,3.019,97064.8,0
+LODE.US,D,20221214,000000,3.04,3.17,3,3.05,35161.1,0
+LODE.US,D,20221215,000000,3.045,3.124,3,3.035,57592.600000000006,0
+LODE.US,D,20221216,000000,3.04,3.1,2.852,2.903,55117.100000000006,0
+LODE.US,D,20221219,000000,3,3,2.745,2.758,73854.1,0
+LODE.US,D,20221220,000000,2.886,2.94,2.78,2.78,36860.5,0
+LODE.US,D,20221221,000000,2.85,2.982,2.85,2.852,64309.5,0
+LODE.US,D,20221222,000000,2.9,2.949,2.705,2.78,48412.9,0
+LODE.US,D,20221223,000000,2.9,2.9,2.64,2.69,47205,0
+LODE.US,D,20221227,000000,2.6,2.8,2.48,2.505,70923.1,0
+LODE.US,D,20221228,000000,2.55,2.589,2.402,2.43,69845.3,0
+LODE.US,D,20221229,000000,2.51,2.6,2.465,2.6,64952.8,0
+LODE.US,D,20221230,000000,2.57,2.8,2.501,2.75,122847.8,0
+LODE.US,D,20230103,000000,2.9,3,2.8,2.949,64818.100000000006,0
+LODE.US,D,20230104,000000,3,3.41201,2.89899,3.408,79643.5,0
+LODE.US,D,20230105,000000,3.7,4,3.518,3.75,116839.3,0
+LODE.US,D,20230106,000000,4,4.144,3.79,4.11,95091.40000000001,0
+LODE.US,D,20230109,000000,4.605,4.605,4,4.02,142323.2,0
+LODE.US,D,20230110,000000,4.492,5.335,4.21,5.3,111784.1,0
+LODE.US,D,20230111,000000,5.299,6.4,5.1,5.501,148965,0
+LODE.US,D,20230112,000000,5.399,5.499,4.9,5.159,61881.8,0
+LODE.US,D,20230113,000000,5.3,5.8,5.19,5.45,61061.8,0
+LODE.US,D,20230117,000000,5.5,5.96899,5.5,5.68,79037.6,0
+LODE.US,D,20230118,000000,5.72,6.05199,5,5.053,86961.20000000001,0
+LODE.US,D,20230119,000000,5.055,5.384,5,5.384,55461.200000000004,0
+LODE.US,D,20230120,000000,5.3,5.655,5.2,5.625,54113.5,0
+LODE.US,D,20230123,000000,5.711,5.774,5.32,5.5,88806.20000000001,0
+LODE.US,D,20230124,000000,5.55,5.74,5.01,5.178,61962.4,0
+LODE.US,D,20230125,000000,5.273,5.273,4.84,5,104383.70000000001,0
+LODE.US,D,20230126,000000,5,5.6,4.53,4.922,308007.5,0
+LODE.US,D,20230127,000000,5.25,5.288,5,5.2,63984.200000000004,0
+LODE.US,D,20230130,000000,5.2,5.22275,4.8,4.986,52638.4,0
+LODE.US,D,20230131,000000,5.051,5.18,4.715,4.9,91998.6,0
+LODE.US,D,20230201,000000,5,5.124,4.8,4.989,42564.600000000006,0
+LODE.US,D,20230202,000000,5.001,5.1,4.5,4.622,93513.90000000001,0
+LODE.US,D,20230203,000000,4.5,4.65,4.15,4.2,104077.90000000001,0
+LODE.US,D,20230206,000000,4.329,5.1,4.3,4.838,180956.80000000002,0
+LODE.US,D,20230207,000000,4.85,4.99899,4.44,4.793,96414.70000000001,0
+LODE.US,D,20230208,000000,4.851,4.9,4.505,4.56,84343.70000000001,0
+LODE.US,D,20230209,000000,4.6,4.75,4.1,4.4,118297.5,0
+LODE.US,D,20230210,000000,4.461,4.499,4.1,4.198,86164.40000000001,0
+LODE.US,D,20230213,000000,4.2,4.3,3.63,3.679,116300.5,0
+LODE.US,D,20230214,000000,3.534,3.65,3.401,3.65,101596.3,0
+LODE.US,D,20230215,000000,3.579,3.65,3.3,3.62,111806.70000000001,0
+LODE.US,D,20230216,000000,3.612,3.612,3.33,3.388,82396.8,0
+LODE.US,D,20230217,000000,3.375,3.4,3.251,3.394,99705.3,0
+LODE.US,D,20230221,000000,3.3,3.383,2.9,2.989,135724.5,0
+LODE.US,D,20230222,000000,3.057,3.21199,2.9,2.911,128830,0
+LODE.US,D,20230223,000000,2.976,3.05,2.82,2.962,149920,0
+LODE.US,D,20230224,000000,2.9,2.9,2.73,2.759,98290,0
+LODE.US,D,20230227,000000,2.811,3.4,2.783,3.19,131771.2,0
+LODE.US,D,20230228,000000,3.085,3.085,2.9,2.95,59506.5,0
+LODE.US,D,20230301,000000,3.04,3.2,2.761,3.066,165411.40000000002,0
+LODE.US,D,20230302,000000,3,3.036,2.85,2.975,66689.40000000001,0
+LODE.US,D,20230303,000000,3.1,3.209,2.9,3.12,65601.2,0
+LODE.US,D,20230306,000000,3.21,3.28,2.944,3.076,76432.90000000001,0
+LODE.US,D,20230307,000000,3.69,3.96,3.3,3.6,797146.1000000001,0
+LODE.US,D,20230308,000000,3.3,3.336,3.056,3.106,117344,0
+LODE.US,D,20230309,000000,3.096,3.29,3.056,3.24,113066.5,0
+LODE.US,D,20230310,000000,3.237,3.3,2.907,3,106203.6,0
+LODE.US,D,20230313,000000,3.1,3.294,2.9,3.1,107078.20000000001,0
+LODE.US,D,20230314,000000,3.007,3.279,2.8,2.8,80126.20000000001,0
+LODE.US,D,20230315,000000,2.822,3.295,2.801,2.983,129981.6,0
+LODE.US,D,20230316,000000,3.204,3.697,3.078,3.642,200429.5,0
+LODE.US,D,20230317,000000,3.6,3.689,3.223,3.514,159250.30000000002,0
+LODE.US,D,20230320,000000,3.489,3.7,3.4495,3.539,69886.5,0
+LODE.US,D,20230321,000000,3.58,3.6,3.284,3.35,49758.3,0
+LODE.US,D,20230322,000000,3.5,3.5,3.324,3.4,56752.700000000004,0
+LODE.US,D,20230323,000000,3.4,3.495,3.284,3.37,27484.600000000002,0
+LODE.US,D,20230324,000000,3.29,3.35,3.241,3.3,25215.300000000003,0
+LODE.US,D,20230327,000000,3.263,3.35,3.241,3.31,40532.8,0
+LODE.US,D,20230328,000000,3.4,3.6,3.331,3.471,69226.8,0
+LODE.US,D,20230329,000000,3.566,3.566,3.262,3.298,41848.4,0
+LODE.US,D,20230330,000000,3.349,3.4799,3.31,3.31,28459,0
+LODE.US,D,20230331,000000,3.372,3.45,3.27,3.371,32768.1,0
+LODE.US,D,20230403,000000,3.37,3.371,3.21,3.275,40212.4,0
+LODE.US,D,20230404,000000,3.29,3.368,3.09,3.2,65681.2,0
+LODE.US,D,20230405,000000,3.213,3.221,3.049,3.19,30517.100000000002,0
+LODE.US,D,20230406,000000,3.11,3.299,3.063,3.299,76985.7,0
+LODE.US,D,20230410,000000,3.3,3.6,3.3,3.576,48383.4,0
+LODE.US,D,20230411,000000,3.599,3.993,3.556,3.871,115002.3,0
+LODE.US,D,20230412,000000,3.9,4,3.441,3.551,79691.90000000001,0
+LODE.US,D,20230413,000000,3.6,4.2,3.6,4.045,94641.90000000001,0
+LODE.US,D,20230414,000000,4.1,4.35,4.04,4.2,72221.90000000001,0
+LODE.US,D,20230417,000000,4.2,4.23,3.862,3.976,65930.40000000001,0
+LODE.US,D,20230418,000000,4.047,4.19899,3.931,4.018,31550.100000000002,0
+LODE.US,D,20230419,000000,3.994,4.2,3.979,4.18,29756,0
+LODE.US,D,20230420,000000,4.159,4.2,4.051,4.153,21728,0
+LODE.US,D,20230421,000000,4.147,4.198,4,4.125,33804,0
+LODE.US,D,20230424,000000,4.1,4.995,4.09,4.9,104000.8,0
+LODE.US,D,20230425,000000,5.2,5.2,4.21,4.701,106130.20000000001,0
+LODE.US,D,20230426,000000,4.725,4.9,4.6005,4.82,34924.6,0
+LODE.US,D,20230427,000000,4.78,4.918,4.51,4.879,42597.5,0
+LODE.US,D,20230428,000000,4.9,5.189,4.80101,5.1,70036.6,0
+LODE.US,D,20230501,000000,5.195,5.85,5.155,5.741,94305.40000000001,0
+LODE.US,D,20230502,000000,5.901,6,4.96,5.809,133764.4,0
+LODE.US,D,20230503,000000,5.768,6.1,5.635,5.95,88491,0
+LODE.US,D,20230504,000000,6.1,6.1,5.323,6,60410,0
+LODE.US,D,20230505,000000,6,6.496,5.7,6.301,108950.3,0
+LODE.US,D,20230508,000000,6.29,6.599,6.07,6.396,46185.700000000004,0
+LODE.US,D,20230509,000000,6.468,7.499,6.219,7.25,127242.70000000001,0
+LODE.US,D,20230510,000000,7.5,8.03899,6.93,7.2,190347.40000000002,0
+LODE.US,D,20230511,000000,7.2,7.9,7.199,7.249,92323.1,0
+LODE.US,D,20230512,000000,7.344,7.5,6.71,7.254,123358.5,0
+LODE.US,D,20230515,000000,7.303,8,7.24,7.651,64484,0
+LODE.US,D,20230516,000000,7.676,7.8,7.293,7.69,49108.600000000006,0
+LODE.US,D,20230517,000000,7.645,7.699,7.3,7.491,48544.3,0
+LODE.US,D,20230518,000000,7.5,7.54951,7.03,7.48,62084.8,0
+LODE.US,D,20230519,000000,7.2,7.4,7.03,7.267,50780.600000000006,0
+LODE.US,D,20230522,000000,7.4,7.5,7.2,7.408,22779.300000000003,0
+LODE.US,D,20230523,000000,7.5,7.6,7.338,7.49,36585.8,0
+LODE.US,D,20230524,000000,7.434,7.5,6.455,6.534,85956.8,0
+LODE.US,D,20230525,000000,7.1,7.4,6.45,6.8,140811.4,0
+LODE.US,D,20230526,000000,6.821,6.998,6.51,6.606,48089.9,0
+LODE.US,D,20230530,000000,6.649,6.79,5.73,5.783,157263.6,0
+LODE.US,D,20230531,000000,5.7,6.137,5,6.137,97078.90000000001,0
+LODE.US,D,20230601,000000,6.054,6.15,5.73,6.1,50405.600000000006,0
+LODE.US,D,20230602,000000,6.13,6.333,5.8,5.9,65888.40000000001,0
+LODE.US,D,20230605,000000,5.986,5.999,5.8,5.974,32962.700000000004,0
+LODE.US,D,20230606,000000,6,6.86799,5.732,6.466,99238.5,0
+LODE.US,D,20230607,000000,6.7,6.7,5.7,5.9,80786.3,0
+LODE.US,D,20230608,000000,5.848,6.903,5.81,6.76,131712.2,0
+LODE.US,D,20230609,000000,6.937,7.1,6.7,6.935,71657.1,0
+LODE.US,D,20230612,000000,6.856,7.176,6.7,6.826,66843.1,0
+LODE.US,D,20230613,000000,6.944,8.7,6.9,7.994,500788.9,0
+LODE.US,D,20230614,000000,8.3,8.8,8,8.426,168069.30000000002,0
+LODE.US,D,20230615,000000,8.5,9.89,8.5,9.2,267506.8,0
+LODE.US,D,20230616,000000,9.6,9.6,8.871,9.298,226545.1,0
+LODE.US,D,20230620,000000,9.3,9.361,8.55,8.8,102834.6,0
+LODE.US,D,20230621,000000,8.9,8.9,7.5,8.001,141358.30000000002,0
+LODE.US,D,20230622,000000,7.8,8.499,7.712,8.401,64356.3,0
+LODE.US,D,20230623,000000,8.35,8.699,8,8,46210.8,0
+LODE.US,D,20230626,000000,8.5,8.8,8.2,8.576,62332.8,0
+LODE.US,D,20230627,000000,8.6,8.8,8.024,8.1,76047.3,0
+LODE.US,D,20230628,000000,8.237,8.44,7.288,7.595,163238.40000000002,0
+LODE.US,D,20230629,000000,7.601,7.839,6.952,7.118,123446.20000000001,0
+LODE.US,D,20230630,000000,7.421,7.526,7.118,7.297,36336.1,0
+LODE.US,D,20230703,000000,7.328,8.299,7.2,8.177,46704.100000000006,0
+LODE.US,D,20230705,000000,7.95,7.95,7.4,7.4,54183.3,0
+LODE.US,D,20230706,000000,7.39,7.4,6.5,6.788,142844.6,0
+LODE.US,D,20230707,000000,6.721,6.96,6.3,6.3,72037.1,0
+LODE.US,D,20230710,000000,6.35,7,6.05,6.9,95343.90000000001,0
+LODE.US,D,20230711,000000,7,7.07,6.6,6.883,37589.700000000004,0
+LODE.US,D,20230712,000000,6.8,7.075,6.75,6.78,45137.9,0
+LODE.US,D,20230713,000000,6.769,7.4,6.6,7.064,98759,0
+LODE.US,D,20230714,000000,7.096,7.1,6.401,6.43,51269.600000000006,0
+LODE.US,D,20230717,000000,6.43,6.927,6.161,6.645,97951.70000000001,0
+LODE.US,D,20230718,000000,6.705,7.1,6.53,6.9,75706.7,0
+LODE.US,D,20230719,000000,6.95,7.09,6.7,6.9,58020.200000000004,0
+LODE.US,D,20230720,000000,6.95,6.95,6.53,6.84,61708.600000000006,0
+LODE.US,D,20230721,000000,6.9,6.999,6.549,6.95,80201.5,0
+LODE.US,D,20230724,000000,6.839,6.95,6.401,6.516,45876.200000000004,0
+LODE.US,D,20230725,000000,6.619,6.7,6.1,6.1,44077.200000000004,0
+LODE.US,D,20230726,000000,6.1,6.19899,5.715,6.09,87501.8,0
+LODE.US,D,20230727,000000,6.1,6.1,5.201,5.33,91266.3,0
+LODE.US,D,20230728,000000,5.5,5.98899,5.49,5.891,105445.3,0
+LODE.US,D,20230731,000000,5.957,6.14899,5.822,5.826,55514.100000000006,0
+LODE.US,D,20230801,000000,5.845,5.845,5.4,5.432,81015.6,0
+LODE.US,D,20230802,000000,5.4,5.45,5.207,5.38,64487.700000000004,0
+LODE.US,D,20230803,000000,5.2,5.3,4.931,5.103,63234.4,0
+LODE.US,D,20230804,000000,5.391,5.425,5.052,5.219,67173.1,0
+LODE.US,D,20230807,000000,5.131,5.3,4.52,5.034,78728.8,0
+LODE.US,D,20230808,000000,4.81,5.25,4.801,4.906,55400.3,0
+LODE.US,D,20230809,000000,4.906,5,4.41,4.581,167819.7,0
+LODE.US,D,20230810,000000,4.41,4.6,4.25,4.4,94174.90000000001,0
+LODE.US,D,20230811,000000,4.6,5.23,4.56,5.135,192501.7,0
+LODE.US,D,20230814,000000,5.136,5.73,5.002,5.66,153195.5,0
+LODE.US,D,20230815,000000,5.5,5.5,5.1,5.2,67221.7,0
+LODE.US,D,20230816,000000,5.4,5.59,4.98,5.1,105184.70000000001,0
+LODE.US,D,20230817,000000,5.07,5.35,4.901,5.1,77882.1,0
+LODE.US,D,20230818,000000,5,5.1,4.63,4.63,82234.70000000001,0
+LODE.US,D,20230821,000000,4.6,4.99,4.5,4.636,98297.3,0
+LODE.US,D,20230822,000000,4.829,4.829,4.601,4.7,34457.3,0
+LODE.US,D,20230823,000000,4.81,5.15399,4.658,4.782,70289.2,0
+LODE.US,D,20230824,000000,4.814,4.882,4.417,4.44,52535.4,0
+LODE.US,D,20230825,000000,4.509,4.679,4.475,4.53,37588.5,0
+LODE.US,D,20230828,000000,4.45,4.599,4.349,4.43,24372.4,0
+LODE.US,D,20230829,000000,4.424,4.5,4.275,4.482,41060.9,0
+LODE.US,D,20230830,000000,4.454,4.54,4.23,4.261,31069.7,0
+LODE.US,D,20230831,000000,4.4,4.4,3.7,3.91,105300.8,0
+LODE.US,D,20230901,000000,3.99,4.088,3.8,3.9,39819,0
+LODE.US,D,20230905,000000,4,4.1,3.85101,4.069,24523.800000000003,0
+LODE.US,D,20230906,000000,4.2,4.2,3.69,3.86,62200,0
+LODE.US,D,20230907,000000,3.92,4.18,3.87,4.129,26431.800000000003,0
+LODE.US,D,20230908,000000,4.181,4.2,4,4.09,18219.100000000002,0
+LODE.US,D,20230911,000000,4.14,4.15,4,4.08,19515.2,0
+LODE.US,D,20230912,000000,4.02,4.08,3.971,3.977,21855.300000000003,0
+LODE.US,D,20230913,000000,3.9,4.25,3.9,4.042,32420.600000000002,0
+LODE.US,D,20230914,000000,4.45,4.7,4.284,4.4,115178.3,0
+LODE.US,D,20230915,000000,4.574,4.698,4.5,4.62,69401,0
+LODE.US,D,20230918,000000,4.888,4.888,4.619,4.673,55115.200000000004,0
+LODE.US,D,20230919,000000,4.8,5.1,4.314,4.456,39512,0
+LODE.US,D,20230920,000000,4.5,4.58,4.396,4.396,13868.6,0
+LODE.US,D,20230921,000000,4.1,4.376,4,4.164,43090.100000000006,0
+LODE.US,D,20230922,000000,4.2,4.32999,3.937,4.025,26835.600000000002,0
+LODE.US,D,20230925,000000,4.025,4.394,4.025,4.1,25632.9,0
+LODE.US,D,20230926,000000,3.95,4.103,3.915,4.04,9853.2,0
+LODE.US,D,20230927,000000,4.036,4.2,4,4.002,9346.9,0
+LODE.US,D,20230928,000000,4.3,4.4,4.103,4.231,28990,0
+LODE.US,D,20230929,000000,4.33,4.33,3.99,4.099,37160.4,0
+LODE.US,D,20231002,000000,4.19,4.25,3.82,4.08,37650.700000000004,0
+LODE.US,D,20231003,000000,4.18,4.18,3.804,3.804,10432.400000000001,0
+LODE.US,D,20231004,000000,3.801,4.2,3.75,3.88,32052.2,0
+LODE.US,D,20231005,000000,4,4.60899,3.998,4.27,55343.700000000004,0
+LODE.US,D,20231006,000000,4.68,4.83,4.4,4.679,56006.5,0
+LODE.US,D,20231009,000000,4.8,4.8305,4.4,4.46,34595.1,0
+LODE.US,D,20231010,000000,4.488,4.7,4.24601,4.318,14825.6,0
+LODE.US,D,20231011,000000,4.319,4.399,4.001,4.001,27828.800000000003,0
+LODE.US,D,20231012,000000,3.985,4.301,3.9,4.01,34275.3,0
+LODE.US,D,20231013,000000,4.29,4.3,3.958,4.1,44410.3,0
+LODE.US,D,20231016,000000,4.178,4.4,4.05,4.113,21597.2,0
+LODE.US,D,20231017,000000,4.176,4.7,4.176,4.26,60639.4,0
+LODE.US,D,20231018,000000,4.379,4.45,4.15,4.34,30160.4,0
+LODE.US,D,20231019,000000,4.5,4.53799,4.2,4.23,31639.800000000003,0
+LODE.US,D,20231020,000000,4.1,4.4,3.9,4,78507.90000000001,0
+LODE.US,D,20231023,000000,4.05,4.074,3.9301,3.954,12654.300000000001,0
+LODE.US,D,20231024,000000,3.96,4.23051,3.949,4.05,28994.300000000003,0
+LODE.US,D,20231025,000000,4.14,4.301,3.95,4.007,27571.5,0
+LODE.US,D,20231026,000000,3.92,4.175,3.92,4.049,22858,0
+LODE.US,D,20231027,000000,4.1,4.16499,3.861,4,34135.4,0
+LODE.US,D,20231030,000000,4,4.2,3.805,3.93,46592.200000000004,0
+LODE.US,D,20231031,000000,3.961,4.23,3.934,4.2,22037,0
+LODE.US,D,20231101,000000,4.4,4.4,4.2,4.252,27025.800000000003,0
+LODE.US,D,20231102,000000,4.236,4.5,4.009,4.351,19930.300000000003,0
+LODE.US,D,20231103,000000,4.45,4.6,4.351,4.403,38560.3,0
+LODE.US,D,20231106,000000,4.567,4.65,4.4,4.541,39419.3,0
+LODE.US,D,20231107,000000,4.5,4.968,4.5,4.8,51352.600000000006,0
+LODE.US,D,20231108,000000,5,5.2,4.802,5.07,42421.9,0
+LODE.US,D,20231109,000000,5.02,5.3,4.573,4.836,56221.200000000004,0
+LODE.US,D,20231110,000000,4.97,4.97,4.5,4.683,32704.7,0
+LODE.US,D,20231113,000000,4.948,5.1,4.703,4.81,31224.5,0
+LODE.US,D,20231114,000000,5.09,5.09,4.7,4.73,38442.4,0
+LODE.US,D,20231115,000000,4.729,5.07,4.729,4.8,38292.4,0
+LODE.US,D,20231116,000000,4.8,4.96,4.65,4.73,35040.700000000004,0
+LODE.US,D,20231117,000000,4.89,4.9,4.702,4.703,30215.5,0
+LODE.US,D,20231120,000000,4.84,4.9,4.505,4.701,31118.9,0
+LODE.US,D,20231121,000000,4.755,4.9,4.7,4.86,31666.4,0
+LODE.US,D,20231122,000000,4.9,4.98,4.8,4.938,16452.4,0
+LODE.US,D,20231124,000000,5.04,5.4,5,5.25,34528.200000000004,0
+LODE.US,D,20231127,000000,5.04,5.5,4.902,5.3,52612.700000000004,0
+LODE.US,D,20231128,000000,5.6,5.6,5.3,5.365,29143.4,0
+LODE.US,D,20231129,000000,5.3,5.58,5,5.08,80089.70000000001,0
+LODE.US,D,20231130,000000,5.375,5.37899,4.552,4.65,85007.3,0
+LODE.US,D,20231201,000000,4.601,4.799,4.41,4.5,69962.8,0
+LODE.US,D,20231204,000000,4.43,4.949,4.35,4.74,44421.100000000006,0
+LODE.US,D,20231205,000000,4.9,4.9,4.52,4.52,14372.900000000001,0
+LODE.US,D,20231206,000000,4.8,4.9,4.602,4.675,38628.200000000004,0
+LODE.US,D,20231207,000000,4.75,4.825,4.505,4.55,37389.3,0
+LODE.US,D,20231208,000000,4.65,4.744,4.576,4.658,23483.7,0
+LODE.US,D,20231211,000000,4.6,4.8,4.579,4.705,17172.5,0
+LODE.US,D,20231212,000000,4.55,4.789,4.4,4.44,35351.3,0
+LODE.US,D,20231213,000000,4.45,4.7,4.45,4.563,31679.9,0
+LODE.US,D,20231214,000000,4.59,4.7,4.35,4.35,49823.8,0
+LODE.US,D,20231215,000000,4.4,4.67,4.002,4.5,114016.8,0
+LODE.US,D,20231218,000000,4.499,4.85,4.171,4.171,57934.5,0
+LODE.US,D,20231219,000000,4.221,4.65,4.221,4.402,47585.3,0
+LODE.US,D,20231220,000000,4.55,4.6,4.305,4.4,18597.600000000002,0
+LODE.US,D,20231221,000000,4.4,4.9,4.4,4.85,45269.9,0
+LODE.US,D,20231222,000000,4.962,5.5,4.962,5.41,91751,0
+LODE.US,D,20231226,000000,5.7,6.2,5.6646,6.09,140080.5,0
+LODE.US,D,20231227,000000,6.2,6.279,5.697,6,63952.3,0
+LODE.US,D,20231228,000000,6.105,6.2,5.2,5.601,108069.20000000001,0
+LODE.US,D,20231229,000000,5.738,5.8,5,5.48,79809.40000000001,0
+LODE.US,D,20240102,000000,5.5,5.74,5.5,5.657,83306.1,0
+LODE.US,D,20240103,000000,5.5,5.76,5.228,5.5,76161.40000000001,0
+LODE.US,D,20240104,000000,5.5,5.517,5.11,5.259,44173.3,0
+LODE.US,D,20240105,000000,5.167,5.4,4.908,5,49209.200000000004,0
+LODE.US,D,20240108,000000,5.29,5.3,4.809,5.246,84132.6,0
+LODE.US,D,20240109,000000,5.2,5.29,5.101,5.2,45385.3,0
+LODE.US,D,20240110,000000,5.3,5.3,5.003,5.2,23661.600000000002,0
+LODE.US,D,20240111,000000,5.2,5.25,4.95,5.19,36793.9,0
+LODE.US,D,20240112,000000,5.168,5.25,4.95,5.159,40614.5,0
+LODE.US,D,20240116,000000,5.2,5.2,4.91,4.986,41400.100000000006,0
+LODE.US,D,20240117,000000,5,5.18,4.82001,4.94,26875.600000000002,0
+LODE.US,D,20240118,000000,4.912,5,4.802,4.88,17488.8,0
+LODE.US,D,20240119,000000,4.958,4.958,4.71,4.83,29005,0
+LODE.US,D,20240122,000000,4.85,4.917,4.672,4.754,25358.100000000002,0
+LODE.US,D,20240123,000000,4.904,4.936,4.71,4.86,20829.600000000002,0
+LODE.US,D,20240124,000000,4.891,4.935,4.55,4.66,44351.3,0
+LODE.US,D,20240125,000000,4.79,4.824,4.6,4.661,33403.4,0
+LODE.US,D,20240126,000000,4.573,4.788,4.56,4.754,23090.5,0
+LODE.US,D,20240129,000000,4.61,4.85,4.602,4.8,20124.800000000003,0
+LODE.US,D,20240130,000000,4.825,4.85,4.607,4.8,27722.4,0
+LODE.US,D,20240131,000000,4.652,4.875,4.652,4.668,40891.5,0
+LODE.US,D,20240201,000000,4.738,4.9,4.7,4.8,41786.5,0
+LODE.US,D,20240202,000000,4.91,4.98,4.69,4.949,53422.4,0
+LODE.US,D,20240205,000000,4.85,4.9,4.75,4.8,28782,0
+LODE.US,D,20240206,000000,4.854,4.948,4.71,4.88,22265.9,0
+LODE.US,D,20240207,000000,4.89,4.89,4.78,4.848,17278.5,0
+LODE.US,D,20240208,000000,4.76,4.77,4.65,4.691,39211.5,0
+LODE.US,D,20240209,000000,4.7,4.79,4.645,4.73,45637.9,0
+LODE.US,D,20240212,000000,4.682,4.85,4.68,4.8,30758.300000000003,0
+LODE.US,D,20240213,000000,4.71,4.79,4.614,4.73,31699.300000000003,0
+LODE.US,D,20240214,000000,4.75,4.832,4.656,4.8,31588,0
+LODE.US,D,20240215,000000,4.875,4.875,4.67,4.814,25161.5,0
+LODE.US,D,20240216,000000,4.81,4.84,4.71,4.731,29694.4,0
+LODE.US,D,20240220,000000,4.65,4.76,4.65,4.718,21780.600000000002,0
+LODE.US,D,20240221,000000,4.726,4.726,4.55,4.694,42114.4,0
+LODE.US,D,20240222,000000,4.691,4.75,4.6,4.6,18691.7,0
+LODE.US,D,20240223,000000,4.6,4.66,4.5,4.598,26457.100000000002,0
+LODE.US,D,20240226,000000,4.591,4.7,4.55,4.6,28841.600000000002,0
+LODE.US,D,20240227,000000,4.6,4.7,4.539,4.581,23997.300000000003,0
+LODE.US,D,20240228,000000,4.65,4.778,4.47,4.47,52292.600000000006,0
+LODE.US,D,20240229,000000,4.548,4.648,4.2,4.253,109885.1,0
+LODE.US,D,20240301,000000,4.28,4.44,4.2,4.254,58596.9,0
+LODE.US,D,20240304,000000,4.243,4.298,3.9,4.027,79882.20000000001,0
+LODE.US,D,20240305,000000,4.041,4.059,3.611,3.718,180728.90000000002,0
+LODE.US,D,20240306,000000,3.759,3.98,3.732,3.8,85226.20000000001,0
+LODE.US,D,20240307,000000,3.9,4,3.66,3.83,56600,0
+LODE.US,D,20240308,000000,3.72,3.9,3.705,3.79,41358.8,0
+LODE.US,D,20240311,000000,3.934,3.94,3.603,3.81,51421.4,0
+LODE.US,D,20240312,000000,3.81,3.849,3.62,3.62,49408.4,0
+LODE.US,D,20240313,000000,3.88,4.298,3.71,3.968,108045.40000000001,0
+LODE.US,D,20240314,000000,4.046,4.22,3.85,4,89484.6,0
+LODE.US,D,20240315,000000,4,4.08725,3.8,3.93,50764.9,0
+LODE.US,D,20240318,000000,4,4.2,3.92555,4.102,31384.2,0
+LODE.US,D,20240319,000000,4.19,4.19,3.7,3.7,62098.4,0
+LODE.US,D,20240320,000000,3.9,3.92,3.65,3.82,59355.600000000006,0
+LODE.US,D,20240321,000000,3.825,3.889,3.6,3.64,158632.6,0
+LODE.US,D,20240322,000000,3.816,3.838,3.55,3.599,83597,0
+LODE.US,D,20240325,000000,3.575,3.6,3.3,3.4,110364,0
+LODE.US,D,20240326,000000,3.397,3.699,3.35,3.6,44454.700000000004,0
+LODE.US,D,20240327,000000,3.6,3.681,3.41,3.55,56074.700000000004,0
+LODE.US,D,20240328,000000,3.57,3.78,3.5,3.638,38433.9,0
+LODE.US,D,20240401,000000,3.7,3.835,3.601,3.783,91571.1,0
+LODE.US,D,20240402,000000,3.65,3.65,3.35,3.4,122719,0
+LODE.US,D,20240403,000000,3.4,3.547,3.35,3.453,102349.40000000001,0
+LODE.US,D,20240404,000000,3.5,3.565,3.34,3.39,65908.5,0
+LODE.US,D,20240405,000000,3.4,3.525,3.223,3.3,72991.5,0
+LODE.US,D,20240408,000000,3.5,3.75,3.25,3.35,157422.6,0
+LODE.US,D,20240409,000000,3.41,3.599,3.2,3.28,99670.70000000001,0
+LODE.US,D,20240410,000000,3.236,3.32,3.108,3.19,85007.90000000001,0
+LODE.US,D,20240411,000000,3.184,3.44,3.184,3.399,80987.8,0
+LODE.US,D,20240412,000000,3.459,3.6,3.1,3.215,134337,0
+LODE.US,D,20240415,000000,3.215,3.249,3.1,3.18,56904.700000000004,0
+LODE.US,D,20240416,000000,3.199,3.199,3.04,3.123,66431.3,0
+LODE.US,D,20240417,000000,3.139,3.15,2.899,2.91,80495.90000000001,0
+LODE.US,D,20240418,000000,3.019,3.194,2.91,3.17,50509.600000000006,0
+LODE.US,D,20240419,000000,3.15,3.3,2.883,2.9,105332.3,0
+LODE.US,D,20240422,000000,3.28,3.28,2.81,2.854,86492,0
+LODE.US,D,20240423,000000,2.95,2.958,2.8,2.899,81067.20000000001,0
+LODE.US,D,20240424,000000,2.884,3.2,2.884,3.2,60016.9,0
+LODE.US,D,20240425,000000,3.289,3.295,3.15,3.19,63033.8,0
+LODE.US,D,20240426,000000,3.179,3.216,3.05,3.116,67264.40000000001,0
+LODE.US,D,20240429,000000,3.337,3.337,2.96,3.085,96484.6,0
+LODE.US,D,20240430,000000,3.15,3.15,2.765,2.775,144148.9,0
+LODE.US,D,20240501,000000,2.9,2.93,2.402,2.519,155103.1,0
+LODE.US,D,20240502,000000,2.702,2.8,2.5,2.714,109081.70000000001,0
+LODE.US,D,20240503,000000,2.8,2.8,2.5,2.51,95634,0
+LODE.US,D,20240506,000000,2.6,2.624,2.433,2.48,109882.20000000001,0
+LODE.US,D,20240507,000000,2.525,2.584,2.435,2.51,119359.90000000001,0
+LODE.US,D,20240508,000000,2.52,2.58,2.416,2.55,147702.5,0
+LODE.US,D,20240509,000000,2.55,2.798,2.506,2.78,94164.1,0
+LODE.US,D,20240510,000000,2.8,2.9,2.515,2.586,88861.8,0
+LODE.US,D,20240513,000000,2.6,2.74,2.46,2.527,146577,0
+LODE.US,D,20240514,000000,2.531,2.6,2.41,2.458,92842.6,0
+LODE.US,D,20240515,000000,2.45,2.5,2.32,2.33,131866.7,0
+LODE.US,D,20240516,000000,2.413,2.469,2.331,2.384,66703.40000000001,0
+LODE.US,D,20240517,000000,2.419,2.89,2.411,2.765,324805.7,0
+LODE.US,D,20240520,000000,3.1,3.446,2.774,2.871,539952.8,0
+LODE.US,D,20240521,000000,2.9,2.93,2.501,2.544,317808.4,0
+LODE.US,D,20240522,000000,2.618,2.669,2.454,2.5,155223.80000000002,0
+LODE.US,D,20240523,000000,2.537,2.6,2.409,2.44,66792.7,0
+LODE.US,D,20240524,000000,2.5,2.55,2.45,2.498,135763,0
+LODE.US,D,20240528,000000,2.5,2.59,2.45,2.569,127956.3,0
+LODE.US,D,20240529,000000,2.643,2.646,2.5,2.525,111280.90000000001,0
+LODE.US,D,20240530,000000,2.538,2.6,2.433,2.456,106560.20000000001,0
+LODE.US,D,20240531,000000,2.654,2.654,2.46,2.5,85673.1,0
+LODE.US,D,20240603,000000,2.5,2.648,2.46,2.533,186187.5,0
+LODE.US,D,20240604,000000,2.509,2.519,2.004,2.248,387576,0
+LODE.US,D,20240605,000000,2.3,2.3,2.154,2.257,164368.7,0
+LODE.US,D,20240606,000000,2.257,2.28,2.142,2.279,138077.5,0
+LODE.US,D,20240607,000000,2.274,2.279,2.004,2.109,145671.4,0
+LODE.US,D,20240610,000000,2.195,2.25,2.064,2.185,91268,0
+LODE.US,D,20240611,000000,2.17,2.17,2.009,2.088,170551.80000000002,0
+LODE.US,D,20240612,000000,2.1,2.1,1.918,2.05,190646.90000000002,0
+LODE.US,D,20240613,000000,2.1,2.121,2,2.079,103040.70000000001,0
+LODE.US,D,20240614,000000,2.068,2.078,1.888,1.942,169760,0
+LODE.US,D,20240617,000000,1.902,1.947,1.75,1.8,251614.80000000002,0
+LODE.US,D,20240618,000000,1.853,1.919,1.747,1.748,188214.80000000002,0
+LODE.US,D,20240620,000000,1.75,1.78,1.57,1.64,274360.8,0
+LODE.US,D,20240621,000000,1.659,1.73,1.655,1.7,188080,0
+LODE.US,D,20240624,000000,1.732,1.945,1.718,1.718,226302.5,0
+LODE.US,D,20240625,000000,1.8,1.848,1.616,1.616,164017.2,0
+LODE.US,D,20240626,000000,1.689,1.795,1.66,1.795,273711.5,0
+LODE.US,D,20240627,000000,1.789,1.82,1.68,1.7,111907.8,0
+LODE.US,D,20240628,000000,1.75,1.774,1.624,1.64,132919.4,0
+LODE.US,D,20240701,000000,1.7,1.7,1.601,1.64,84306,0
+LODE.US,D,20240702,000000,1.6,1.65,1.5,1.538,233956.90000000002,0
+LODE.US,D,20240703,000000,1.583,1.638,1.54,1.603,132444.4,0
+LODE.US,D,20240705,000000,1.65,1.65,1.6,1.65,130041.40000000001,0
+LODE.US,D,20240708,000000,1.686,1.7,1.5,1.55,149327.30000000002,0
+LODE.US,D,20240709,000000,1.544,1.554,1.432,1.5,395025.5,0
+LODE.US,D,20240710,000000,1.536,1.7,1.5,1.6,572677.4,0
+LODE.US,D,20240711,000000,1.549,1.75,1.536,1.68,338255.4,0
+LODE.US,D,20240712,000000,1.69,1.8,1.6165,1.785,393334.80000000005,0
+LODE.US,D,20240715,000000,1.783,1.783,1.6,1.604,333057.9,0
+LODE.US,D,20240716,000000,1.645,1.7,1.563,1.689,270627.4,0
+LODE.US,D,20240717,000000,1.72,1.78,1.676,1.769,283913.10000000003,0
+LODE.US,D,20240718,000000,1.8,1.8,1.659,1.677,256562.7,0
+LODE.US,D,20240719,000000,1.74,1.933,1.631,1.697,1257065.2,0
+LODE.US,D,20240722,000000,1.68,1.736,1.5,1.619,531199.6,0
+LODE.US,D,20240723,000000,1.635,1.67,1.575,1.63,321776.9,0
+LODE.US,D,20240724,000000,1.608,1.632,1.52,1.554,315480.30000000005,0
+LODE.US,D,20240725,000000,1.572,1.591,1.5,1.574,233808.5,0
+LODE.US,D,20240726,000000,1.576,1.624,1.51,1.584,195539.40000000002,0
+LODE.US,D,20240729,000000,1.585,1.609,1.525,1.55,143723.30000000002,0
+LODE.US,D,20240730,000000,1.547,1.57,1.433,1.51,250538.90000000002,0
+LODE.US,D,20240731,000000,1.525,1.563,1.52,1.546,101312.40000000001,0
+LODE.US,D,20240801,000000,1.54,1.582,1.533,1.573,105251.70000000001,0
+LODE.US,D,20240802,000000,1.582,1.59,1.489,1.513,187719.40000000002,0
+LODE.US,D,20240805,000000,1.439,1.467,1.255,1.35,297460.10000000003,0
+LODE.US,D,20240806,000000,1.37,1.475,1.301,1.421,187231.6,0
+LODE.US,D,20240807,000000,1.45,1.549,1.42,1.504,339909.7,0
+LODE.US,D,20240808,000000,2.4,2.65,1.582,1.645,17431570,0
+LODE.US,D,20240809,000000,1.77,1.77,1.43,1.508,1085764.6,0
+LODE.US,D,20240812,000000,1.52,2.1,1.5,1.666,3339230.9000000004,0
+LODE.US,D,20240813,000000,1.6,1.68,1.5,1.529,744383.5,0
+LODE.US,D,20240814,000000,1.561,1.68,1.35,1.425,1150819.1,0
+LODE.US,D,20240815,000000,1.479,1.53,1.411,1.486,845677.1000000001,0
+LODE.US,D,20240816,000000,1.438,1.585,1.418,1.541,500718.2,0
+LODE.US,D,20240819,000000,1.55,1.71,1.5,1.625,563661.2000000001,0
+LODE.US,D,20240820,000000,1.69,1.74,1.586,1.734,447597.10000000003,0
+LODE.US,D,20240821,000000,1.738,1.765,1.65,1.759,247338.80000000002,0
+LODE.US,D,20240822,000000,1.755,1.8,1.68,1.736,290707.3,0
+LODE.US,D,20240823,000000,1.72,1.924,1.695,1.904,583042.7000000001,0
+LODE.US,D,20240826,000000,1.94,2.197,1.917,2.11,687551.3,0
+LODE.US,D,20240827,000000,2.3,2.31,2.124,2.261,782494.1000000001,0
+LODE.US,D,20240828,000000,2.271,2.29,1.95,2.023,484676.60000000003,0
+LODE.US,D,20240829,000000,2.199,2.199,2.024,2.128,328862,0
+LODE.US,D,20240830,000000,2.2,2.69,2.165,2.588,941514.6000000001,0
+LODE.US,D,20240903,000000,2.8,2.99,2.615,2.75,823364.6000000001,0
+LODE.US,D,20240904,000000,2.699,3.265,2.615,3.265,813581.1000000001,0
+LODE.US,D,20240905,000000,3.326,3.38,2.918,3.111,481239.80000000005,0
+LODE.US,D,20240906,000000,3.05,3.064,2.591,3.015,464961.7,0
+LODE.US,D,20240909,000000,2.99,2.99,2.7,2.823,197330.80000000002,0
+LODE.US,D,20240910,000000,2.877,2.882,2.63,2.73,198791.30000000002,0
+LODE.US,D,20240911,000000,2.7,3.29,2.681,3.061,372545.2,0
+LODE.US,D,20240912,000000,3.07,3.4,3.07,3.37,309307.60000000003,0
+LODE.US,D,20240913,000000,3.363,3.395,3.08,3.185,264044.9,0
+LODE.US,D,20240916,000000,3.2,3.206,2.3001,2.946,294098.8,0
+LODE.US,D,20240917,000000,2.95,3.175,2.8,3,200254.90000000002,0
+LODE.US,D,20240918,000000,3.099,4.085,2.926,3.85,1298430.3,0
+LODE.US,D,20240919,000000,3.88,4.25,3.63,3.636,614232.1,0
+LODE.US,D,20240920,000000,3.88,3.888,3.65,3.669,283778.60000000003,0
+LODE.US,D,20240923,000000,3.728,4.2,3.67,3.9,369439.5,0
+LODE.US,D,20240924,000000,4,4.747,4,4.445,477122.2,0
+LODE.US,D,20240925,000000,4.7,5.5,4.565,5.275,800852,0
+LODE.US,D,20240926,000000,5.594,6.2,5.353,6.175,906036.5,0
+LODE.US,D,20240927,000000,6.8,7.191,4.55,4.874,1252762.5,0
+LODE.US,D,20240930,000000,4.994,5.432,4.7,4.73,311518.60000000003,0
+LODE.US,D,20241001,000000,4.6,4.75,4.03,4.12,536409.8,0
+LODE.US,D,20241002,000000,4.405,5.14,4.212,4.3,502934.30000000005,0
+LODE.US,D,20241003,000000,4.5,4.574,4.12,4.571,168192.6,0
+LODE.US,D,20241004,000000,4.725,5.33,4.65,5.21,352427.5,0
+LODE.US,D,20241007,000000,5.2,5.4,4.827,5.08,302828.5,0
+LODE.US,D,20241008,000000,5.02,5.148,4.5,4.535,346832.9,0
+LODE.US,D,20241009,000000,4.5,4.535,4.231,4.408,190421.1,0
+LODE.US,D,20241010,000000,4.448,4.75886,4.267,4.575,141917,0
+LODE.US,D,20241011,000000,4.6,4.996,4.422,4.59,295244.5,0
+LODE.US,D,20241014,000000,4.6,4.725,4.252,4.422,173328.5,0
+LODE.US,D,20241015,000000,4.422,4.4599,3.965,4.131,368984.4,0
+LODE.US,D,20241016,000000,4.172,4.6,4.172,4.588,202695.80000000002,0
+LODE.US,D,20241017,000000,4.653,5.04,4.609,4.831,168466.80000000002,0
+LODE.US,D,20241018,000000,5,5.2,4.721,5.1,216018.7,0
+LODE.US,D,20241021,000000,5.176,5.714,5.117,5.2,428335.7,0
+LODE.US,D,20241022,000000,4.6,4.9,4.3,4.88,569255.6,0
+LODE.US,D,20241023,000000,4.81,4.968,4.124,4.4,378849.9,0
+LODE.US,D,20241024,000000,4.378,4.487,4.21,4.487,119507.1,0
+LODE.US,D,20241025,000000,4.4,4.418,4.141,4.2,155180,0
+LODE.US,D,20241028,000000,4.182,4.4,4.1755,4.4,115920.6,0
+LODE.US,D,20241029,000000,4.365,4.55,4.24,4.35,130908.8,0
+LODE.US,D,20241030,000000,4.391,4.5,4.2,4.249,95272,0
+LODE.US,D,20241031,000000,4.249,4.35,3.9,4.072,183138.40000000002,0
+LODE.US,D,20241101,000000,4.058,4.2,3.91,4.1,131904.6,0
+LODE.US,D,20241104,000000,4.1,4.149,3.501,3.798,215120.2,0
+LODE.US,D,20241105,000000,3.8,4.077,3.63,3.993,197246.5,0
+LODE.US,D,20241106,000000,3.914,3.95,3.553,3.7,205472.6,0
+LODE.US,D,20241107,000000,3.8,3.949,3.7,3.79,173058.6,0
+LODE.US,D,20241108,000000,3.831,3.949,3.551,3.68,180634.5,0
+LODE.US,D,20241111,000000,3.64,3.794,3.342,3.638,297145.3,0
+LODE.US,D,20241112,000000,3.561,3.638,3.2,3.445,183883.90000000002,0
+LODE.US,D,20241113,000000,3.4,3.598,3.351,3.4,149425.30000000002,0
+LODE.US,D,20241114,000000,3.416,3.45,3.199,3.24,120359.6,0
+LODE.US,D,20241115,000000,3.25,3.329,2.8,3.113,277916,0
+LODE.US,D,20241118,000000,3.113,3.825,3.107,3.436,267677.60000000003,0
+LODE.US,D,20241119,000000,3.6,3.699,3.12,3.662,277541.2,0
+LODE.US,D,20241120,000000,3.669,3.678,3.42,3.475,112135.90000000001,0
+LODE.US,D,20241121,000000,3.533,3.58,3.35,3.425,117591.3,0
+LODE.US,D,20241122,000000,3.5,3.9,3.44601,3.78,364441.30000000005,0
+LODE.US,D,20241125,000000,3.916,4.099,3.8,3.825,387307.60000000003,0
+LODE.US,D,20241126,000000,3.9,4.02,3.255,3.6,385619.80000000005,0
+LODE.US,D,20241127,000000,3.7,3.7,3.533,3.57,107207.40000000001,0
+LODE.US,D,20241129,000000,3.611,3.8,3.575,3.67,91967.20000000001,0
+LODE.US,D,20241202,000000,3.77,4.056,3.77,4.018,542328.2000000001,0
+LODE.US,D,20241203,000000,4.4,4.71999,4.02,4.518,732262.8,0
+LODE.US,D,20241204,000000,4.89,5.2,4.6,4.955,815977.9,0
+LODE.US,D,20241205,000000,4.17,4.665,3.998,4.086,683301.8,0
+LODE.US,D,20241206,000000,4.177,4.364,4,4.12,382049.4,0
+LODE.US,D,20241209,000000,4.3,4.56499,4.122,4.259,338599.60000000003,0
+LODE.US,D,20241210,000000,4.179,4.24,4.003,4.087,318079.4,0
+LODE.US,D,20241211,000000,4.37,4.388,4.121,4.348,263619,0
+LODE.US,D,20241212,000000,4.302,4.322,3.7,3.86,431489.30000000005,0
+LODE.US,D,20241213,000000,3.885,3.96,3.7,3.848,253682.80000000002,0
+LODE.US,D,20241216,000000,3.91,3.93,3.631,3.631,284211,0
+LODE.US,D,20241217,000000,3.9,4.089,3.671,3.671,563011.1,0
+LODE.US,D,20241218,000000,3.73,3.849,2.964,3.012,1072668.5,0
+LODE.US,D,20241219,000000,3.321,3.39,2.81,3.015,454511.60000000003,0
+LODE.US,D,20241220,000000,3.1,3.439,3.015,3.371,503269.60000000003,0
+LODE.US,D,20241223,000000,3.68,3.981,3.5,3.856,610530.1,0
+LODE.US,D,20241224,000000,4.101,4.297,3.9,4.219,502037.7,0
+LODE.US,D,20241226,000000,4.54,5.693,4.311,5.625,2062488.7000000002,0
+LODE.US,D,20241227,000000,6.783,8.203,5.7,6.922,4833452.2,0
+LODE.US,D,20241230,000000,8.535,9.89,7.72,8.806,5386205.7,0
+LODE.US,D,20241231,000000,10.1,10.1,6.2,8.006,3938776,0
+LODE.US,D,20250102,000000,8.037,8.05,6.618,7.4,1615167.8,0
+LODE.US,D,20250103,000000,7.374,7.385,6.4,6.738,1236011,0
+LODE.US,D,20250106,000000,6.094,6.15,5.51,6.066,1818441.8,0
+LODE.US,D,20250107,000000,6.001,6.133,5.11,5.351,1203830,0
+LODE.US,D,20250108,000000,5.112,5.2,4.6,4.89,862159.7000000001,0
+LODE.US,D,20250110,000000,4.885,5.38,4.76,5.3,565321.4,0
+LODE.US,D,20250113,000000,3.2,3.478,2.501,2.821,3632984.4000000004,0
+LODE.US,D,20250114,000000,2.8,3.091,2.751,2.875,1451345.5,0
+LODE.US,D,20250115,000000,3.07,3.07,2.587,3,885949.6000000001,0
+LODE.US,D,20250116,000000,3.075,3.1,2.85,2.851,434713.80000000005,0
+LODE.US,D,20250117,000000,2.898,3,2.75,2.993,419824.60000000003,0
+LODE.US,D,20250121,000000,3.252,3.399,2.87,3.33,957554.1000000001,0
+LODE.US,D,20250122,000000,3.686,4.3,3.503,3.791,1494233.2000000002,0
+LODE.US,D,20250123,000000,3.9,3.9,3.412,3.845,541445.7000000001,0
+LODE.US,D,20250124,000000,3.889,3.889,3.59,3.8,437934.30000000005,0
+LODE.US,D,20250127,000000,3.65,3.65,3.42,3.568,472220,0
+LODE.US,D,20250128,000000,3.555,3.948,3.52,3.83,448087.2,0
+LODE.US,D,20250129,000000,3.76,3.79,3.4,3.553,399927.60000000003,0
+LODE.US,D,20250130,000000,3.55,3.6,3.33,3.55,507476.4,0
+LODE.US,D,20250131,000000,4.16,4.2,3.609,3.81,3309687.2,0
+LODE.US,D,20250203,000000,3.51,3.8,3.4,3.79,583031,0
+LODE.US,D,20250204,000000,4.005,4.05,3.81,3.902,770985.4,0
+LODE.US,D,20250205,000000,3.7,3.84,3.55,3.689,487447.60000000003,0
+LODE.US,D,20250206,000000,3.66,3.718,3.502,3.564,274179.5,0
+LODE.US,D,20250207,000000,3.706,4.1,3.629,3.875,689743.9,0
+LODE.US,D,20250210,000000,3.923,3.997,3.806,3.9,363815,0
+LODE.US,D,20250211,000000,3.74,3.867,3.7,3.731,161594.40000000002,0
+LODE.US,D,20250212,000000,3.7,3.799,3.53384,3.685,164727.40000000002,0
+LODE.US,D,20250213,000000,3.785,3.8,3.56,3.68,324962.9,0
+LODE.US,D,20250214,000000,3.7,3.7,3.451,3.515,503618.9,0
+LODE.US,D,20250218,000000,3.581,3.581,3,3.15,755892,0
+LODE.US,D,20250219,000000,3.099,3.2,3,3.013,288907.8,0
+LODE.US,D,20250220,000000,3.075,3.0889,2.822,2.871,358599.9,0
+LODE.US,D,20250221,000000,2.9265,3.04299,2.84,2.863,329298.80000000005,0
+LODE.US,D,20250224,000000,2.863,2.897,2.58,2.888,449577.60000000003,0
+LODE.US,D,20250225,000000,2.66,3.05,2.62,3.05,494229,0
+LODE.US,D,20250226,000000,2.8384,3.38,2.67,2.7,574806,0
+LODE.US,D,20250227,000000,2.7501,2.7501,2.26,2.4,530024,0
+LODE.US,D,20250228,000000,2.5405,2.69,2.31,2.4,913141,0
+LODE.US,D,20250303,000000,2.51,2.59,2.4,2.45,775038,0
+LODE.US,D,20250304,000000,2.425,2.45,2.27,2.41,548762,0
+LODE.US,D,20250305,000000,2.4455,2.68,2.38,2.68,466452,0
+LODE.US,D,20250306,000000,2.52,2.69,2.5,2.64,364830,0
+LODE.US,D,20250307,000000,2.66,2.99,2.43,2.59,647196,0
+LODE.US,D,20250310,000000,2.55,2.62,2.3186,2.38,525034,0
+LODE.US,D,20250311,000000,2.355,2.51,2.34,2.42,244280,0
+LODE.US,D,20250312,000000,2.45,2.55,2.37,2.49,303594,0
+LODE.US,D,20250313,000000,2.49,2.64,2.34,2.42,288659,0
+LODE.US,D,20250314,000000,2.485,2.62,2.47,2.53,284556,0
+LODE.US,D,20250317,000000,2.56,2.6319,2.52,2.61,274296,0
+LODE.US,D,20250318,000000,2.61,2.65,2.51,2.62,275239,0
+LODE.US,D,20250319,000000,2.59,2.68,2.542,2.6,214183,0
+LODE.US,D,20250320,000000,2.5797,2.62,2.5,2.52,180498,0
+LODE.US,D,20250321,000000,2.5,2.92,2.35,2.83,1309811,0
+LODE.US,D,20250324,000000,2.85,2.86,2.53,2.59,300205,0
+LODE.US,D,20250325,000000,2.5635,2.6439,2.56,2.6,160989,0
+LODE.US,D,20250326,000000,2.55,2.578,2.35,2.4,242620,0
+LODE.US,D,20250327,000000,2.4463,2.68,2.4116,2.5,424608,0
+LODE.US,D,20250328,000000,2.557,2.64,2.4701,2.54,391540,0
+LODE.US,D,20250331,000000,2.5,2.52,2.38,2.44,238358,0
+LODE.US,D,20250401,000000,2.48,2.48,2.34,2.35,251362,0
+LODE.US,D,20250402,000000,2.3592,2.4,2.27,2.29,224912,0
+LODE.US,D,20250403,000000,2.17,2.18,2.07,2.1,392966,0
+LODE.US,D,20250404,000000,1.9209,1.99,1.76,1.89,672915,0
+LODE.US,D,20250407,000000,1.6893,1.9699,1.67,1.9,379344,0
+LODE.US,D,20250408,000000,1.98,2.04,1.95,1.97,278687,0
+LODE.US,D,20250409,000000,1.993,2.1,1.87,1.96,366721,0
+LODE.US,D,20250410,000000,1.92,1.99,1.85,1.92,165655,0
+LODE.US,D,20250411,000000,1.9446,1.99,1.86,1.91,161660,0
+LODE.US,D,20250414,000000,1.9239,2.04,1.91,1.98,349288,0
+LODE.US,D,20250415,000000,1.975,1.9963,1.9,1.94,304264,0
+LODE.US,D,20250416,000000,2.0742,2.31,2.01,2.16,1024905,0
+LODE.US,D,20250417,000000,2.111,2.13,1.95,2.04,554473,0
+LODE.US,D,20250421,000000,2.06,2.07,1.86,1.97,483013,0
+LODE.US,D,20250422,000000,1.975,2.09,1.9742,2.03,676238,0
+LODE.US,D,20250423,000000,2.0544,2.119,2.03,2.09,274727,0
+LODE.US,D,20250424,000000,2.1,2.27,2.0401,2.23,541876,0
+LODE.US,D,20250425,000000,2.18,2.3487,2.18,2.27,365727,0
+LODE.US,D,20250428,000000,2.2504,2.2894,2.135,2.22,269719,0
+LODE.US,D,20250429,000000,2.24,2.33,2.2116,2.32,253768,0
+LODE.US,D,20250430,000000,2.31,2.4,2.26,2.35,365888,0
+LODE.US,D,20250501,000000,2.43,2.54,2.3601,2.39,573192,0
+LODE.US,D,20250502,000000,2.45,2.564,2.35,2.55,484063,0
+LODE.US,D,20250505,000000,2.545,2.64,2.51,2.58,466999,0
+LODE.US,D,20250506,000000,2.59,2.5975,2.4229,2.54,545662,0
+LODE.US,D,20250507,000000,2.46,2.55,2.39,2.46,259204,0
+LODE.US,D,20250508,000000,2.4702,2.6795,2.45,2.59,500312,0
+LODE.US,D,20250509,000000,2.525,2.67,2.49,2.5,483861,0
+LODE.US,D,20250512,000000,2.6,2.6,2.36,2.39,286079,0
+LODE.US,D,20250513,000000,2.4,2.48,2.26,2.3,416060,0
+LODE.US,D,20250514,000000,2.31,2.35,2.27,2.3,332434,0
+LODE.US,D,20250515,000000,2.3457,2.36,2.295,2.35,226586,0
+LODE.US,D,20250516,000000,2.398,2.7399,2.34,2.64,554967,0
+LODE.US,D,20250519,000000,2.68,2.84,2.585,2.8,440422,0
+LODE.US,D,20250520,000000,2.8894,2.8894,2.65,2.71,516997,0
+LODE.US,D,20250521,000000,2.76,2.9899,2.7356,2.89,522917,0
+LODE.US,D,20250527,000000,3.3192,3.37,3.15,3.29,862154,0
+LODE.US,D,20250528,000000,3.3,3.3,3.1614,3.23,416518,0
+LODE.US,D,20250530,000000,3,3.004,2.86,2.91,423748,0
+LODE.US,D,20250602,000000,2.8835,3.08,2.8835,3.04,261378,0
+LODE.US,D,20250603,000000,3.05,3.16,3.01,3.16,331849,0
+LODE.US,D,20250604,000000,3.17,3.31,3.08,3.28,591801,0
+LODE.US,D,20250605,000000,3.245,3.3,3.17,3.2,254524,0
+LODE.US,D,20250606,000000,3.24,3.6299,3.235,3.52,1420629,0
+LODE.US,D,20250609,000000,3.55,3.59,3.4012,3.5,516464,0
+LODE.US,D,20250610,000000,3.51,3.57,3.3604,3.47,263036,0
+LODE.US,D,20250611,000000,3.4265,3.56,3.33,3.5,574877,0
+LODE.US,D,20250612,000000,3.5,3.66,3.48,3.59,347048,0
+LODE.US,D,20250613,000000,3.49,3.87,3.47,3.83,1097211,0
+LODE.US,D,20250616,000000,3.9298,4.1525,3.87,3.99,919938,0
+LODE.US,D,20250617,000000,3.96,4.0897,3.9308,3.97,505600,0
+LODE.US,D,20250618,000000,3.99,4.2499,3.96,4.13,653863,0
+LODE.US,D,20250620,000000,4.18,4.2,3.71,3.71,843638,0
+LODE.US,D,20250623,000000,3.725,3.81,3.4206,3.54,760610,0
+LODE.US,D,20250624,000000,3.6792,3.6792,3.5,3.55,336332,0
+LODE.US,D,20250625,000000,3.5713,3.59,3.41,3.47,337751,0
+LODE.US,D,20250626,000000,3.5,3.85,3.45,3.85,346688,0
+LODE.US,D,20250627,000000,3.885,3.92,3.7078,3.86,368133,0
+LODE.US,D,20250630,000000,3.9107,3.9107,3.71,3.79,295490,0
+LODE.US,D,20250701,000000,3.8,3.8,3.54,3.57,338820,0
+LODE.US,D,20250702,000000,3.56,3.84,3.56,3.81,401463,0
+LODE.US,D,20250703,000000,3.82,3.86,3.7,3.75,130566,0
+LODE.US,D,20250707,000000,3.8,3.8,3.62,3.77,263226,0
+LODE.US,D,20250708,000000,3.78,3.8,3.62,3.7,274040,0
+LODE.US,D,20250709,000000,3.7556,3.8,3.57,3.78,392696,0
+LODE.US,D,20250710,000000,3.68,3.7899,3.58,3.6,342783,0
+LODE.US,D,20250711,000000,3.625,3.6997,3.52,3.59,222915,0
+LODE.US,D,20250714,000000,3.63,3.74,3.56,3.63,440324,0
+LODE.US,D,20250715,000000,3.62,3.67,3.55,3.6,327881,0
+LODE.US,D,20250716,000000,3.6563,3.6844,3.53,3.56,248884,0
+LODE.US,D,20250717,000000,3.54,3.54,3.2901,3.43,447446,0
+LODE.US,D,20250718,000000,3.46,3.54,3.31,3.34,438489,0
+LODE.US,D,20250721,000000,3.359,3.89,3.31,3.71,1613456,0
+LODE.US,D,20250722,000000,3.72,3.79,3.63,3.72,619470,0
+LODE.US,D,20250723,000000,3.755,3.91,3.675,3.86,401937,0
+LODE.US,D,20250724,000000,3.8498,3.95,3.7,3.7,368204,0
+LODE.US,D,20250725,000000,3.7,3.7519,3.61,3.66,251194,0
+LODE.US,D,20250728,000000,3.64,3.66,3.4429,3.45,260078,0
+LODE.US,D,20250729,000000,3.53,3.5699,3.32,3.33,353379,0
+LODE.US,D,20250730,000000,3.44,3.58,3.34,3.36,349149,0
+LODE.US,D,20250731,000000,3.4472,3.4472,3.27,3.28,302983,0
+LODE.US,D,20250801,000000,3.1501,3.26,3.09,3.14,451704,0
+LODE.US,D,20250804,000000,3.196,3.3494,3.19,3.3,210520,0
+LODE.US,D,20250805,000000,3.2304,3.37,3.2304,3.37,143924,0
+LODE.US,D,20250806,000000,3.4316,3.45,3.29,3.33,203897,0
+LODE.US,D,20250807,000000,3.355,3.355,3.15,3.21,159169,0
+LODE.US,D,20250808,000000,3.1505,3.2472,3.1301,3.17,243522,0
+LODE.US,D,20250811,000000,3.16,3.18,3.03,3.05,354114,0
+LODE.US,D,20250812,000000,3.08,3.12,2.9701,3.02,480423,0
+LODE.US,D,20250813,000000,2.5,2.59,2.26,2.48,6408584,0
+LODE.US,D,20250814,000000,2.46,2.47,2.29,2.3,1313191,0
+LODE.US,D,20250815,000000,2.39,2.45,2.295,2.33,1479090,0
+LODE.US,D,20250818,000000,2.3,2.38,2.25,2.35,990542,0
+LODE.US,D,20250819,000000,2.34,2.4,2.25,2.26,592548,0
+LODE.US,D,20250820,000000,2.3369,2.51,2.24,2.4,1224385,0
+LODE.US,D,20250821,000000,2.3601,2.465,2.36,2.46,525215,0
+LODE.US,D,20250822,000000,2.47,2.52,2.41,2.47,777848,0
+LODE.US,D,20250825,000000,2.51,2.68,2.45,2.5,1103009,0
+LODE.US,D,20250826,000000,2.54,2.55,2.41,2.46,777953,0
+LODE.US,D,20250827,000000,2.44,2.55,2.41,2.44,1074446,0
+LODE.US,D,20250828,000000,2.47,2.47,2.33,2.36,981396,0
+LODE.US,D,20250829,000000,2.375,2.43,2.265,2.43,1086184,0
+LODE.US,D,20250902,000000,2.4597,2.4597,2.29,2.39,1187898,0
+LODE.US,D,20250903,000000,2.39,2.415,2.33,2.37,785118,0
+LODE.US,D,20250904,000000,2.43,2.55,2.335,2.52,904201,0
+LODE.US,D,20250905,000000,2.52,2.54,2.37,2.38,610568,0
+LODE.US,D,20250908,000000,2.379,2.45,2.37,2.42,900397,0
+LODE.US,D,20250909,000000,2.4111,2.47,2.37,2.43,740881,0
+LODE.US,D,20250910,000000,2.44,2.53,2.4201,2.5,1212740,0
+LODE.US,D,20250911,000000,2.5427,2.83,2.51,2.81,2150307,0
+LODE.US,D,20250912,000000,2.9799,3.08,2.9045,2.91,1695540,0
+LODE.US,D,20250915,000000,2.9049,2.96,2.82,2.87,1100379,0
+LODE.US,D,20250916,000000,2.92,2.97,2.83,2.96,594732,0
+LODE.US,D,20250917,000000,2.97,3.03,2.855,2.86,916650,0
+LODE.US,D,20250918,000000,2.885,3.04,2.88,3.04,880288,0
+LODE.US,D,20250919,000000,3.05,3.245,3.02,3.21,1947914,0
+LODE.US,D,20250922,000000,3.2,3.69,3.155,3.69,2328327,0
+LODE.US,D,20250923,000000,3.7,4.119,3.7,3.77,4629936,0
+LODE.US,D,20250924,000000,3.9783,3.99,3.76,3.88,1301770,0
+LODE.US,D,20250925,000000,3.82,3.98,3.6844,3.74,1382546,0
+LODE.US,D,20250926,000000,3.7,3.85,3.65,3.67,1148720,0
+LODE.US,D,20250929,000000,3.7,3.73,3.4925,3.54,1084020,0
+LODE.US,D,20250930,000000,3.485,3.51,3.36,3.42,835470,0
+LODE.US,D,20251001,000000,3.48,3.51,3.3,3.33,1214439,0
+LODE.US,D,20251002,000000,3.4242,3.4248,3.275,3.37,906057,0
+LODE.US,D,20251003,000000,3.46,3.6068,3.44,3.54,1067570,0
+LODE.US,D,20251006,000000,3.745,3.84,3.685,3.76,1375419,0
+LODE.US,D,20251007,000000,3.77,3.8,3.48,3.53,1005561,0
+LODE.US,D,20251008,000000,3.57,3.65,3.51,3.58,753014,0
+LODE.US,D,20251009,000000,3.59,3.8,3.55,3.79,1197653,0
+LODE.US,D,20251010,000000,3.82,3.83,3.4,3.41,1113855,0
+LODE.US,D,20251013,000000,3.52,3.93,3.52,3.88,1678616,0
+LODE.US,D,20251014,000000,4.01,4.6,4,4.38,4457679,0
+LODE.US,D,20251015,000000,4.68,4.75,4.01,4.23,3474498,0
+LODE.US,D,20251016,000000,4.26,4.31,3.78,3.89,2146875,0
+LODE.US,D,20251017,000000,3.89,3.9,3.49,3.52,1833865,0
+LODE.US,D,20251020,000000,3.6,3.61,3.325,3.47,1219856,0
+LODE.US,D,20251021,000000,3.53,3.53,3.18,3.28,1249185,0
+LODE.US,D,20251022,000000,3.27,3.27,3.02,3.09,2015197,0
+LODE.US,D,20251023,000000,3.1286,3.145,2.94,2.97,1446438,0
+LODE.US,D,20251024,000000,3.03,3.1995,3.005,3.14,1234901,0
+LODE.US,D,20251027,000000,3.19,3.19,2.99,3.04,1034637,0
+LODE.US,D,20251028,000000,3.02,3.17,2.97,3.04,908631,0
+LODE.US,D,20251029,000000,3.07,3.1299,2.96,2.99,795484,0
+LODE.US,D,20251030,000000,3.1,3.4814,3.06,3.16,1248082,0
+LODE.US,D,20251031,000000,3.26,3.27,2.9802,3.1,788392,0
+LODE.US,D,20251103,000000,3.13,3.13,2.85,2.95,783483,0
+LODE.US,D,20251104,000000,2.945,3.05,2.71,2.76,1305425,0
+LODE.US,D,20251105,000000,2.74,2.86,2.74,2.76,555441,0
+LODE.US,D,20251106,000000,2.775,2.8,2.67,2.71,743790,0
+LODE.US,D,20251107,000000,2.71,2.775,2.61,2.75,1046507,0
+LODE.US,D,20251110,000000,2.888,3.02,2.8,2.98,1083025,0
+LODE.US,D,20251111,000000,3.01,3.05,2.92,3.04,660044,0
+LODE.US,D,20251112,000000,3.04,3.1399,2.95,3.02,1099892,0
+LODE.US,D,20251113,000000,2.945,3.1,2.81,2.85,852290,0
+LODE.US,D,20251114,000000,2.8,3.055,2.78,2.97,781065,0
+LODE.US,D,20251117,000000,2.96,3.34,2.9,3.24,1624490,0
+LODE.US,D,20251118,000000,3.26,3.2708,3.1,3.22,984706,0
+LODE.US,D,20251119,000000,3.23,3.38,3.17,3.38,926310,0
+LODE.US,D,20251120,000000,3.4,3.61,3.22,3.28,1419731,0
+LODE.US,D,20251121,000000,3.31,3.4,3.125,3.38,1038237,0
+LODE.US,D,20251124,000000,3.145,3.28,3.04,3.27,1122495,0
+LODE.US,D,20251125,000000,3.295,3.5,3.27,3.47,737071,0
+LODE.US,D,20251126,000000,3.475,3.645,3.43,3.62,586797,0
+LODE.US,D,20251128,000000,3.65,3.675,3.545,3.58,465319,0
+LODE.US,D,20251201,000000,3.45,3.49,3.36,3.41,530675,0
+LODE.US,D,20251202,000000,3.455,3.581,3.41,3.43,559587,0
+LODE.US,D,20251203,000000,3.48,3.49,3.3101,3.48,730778,0
+LODE.US,D,20251204,000000,3.49,3.75,3.436,3.75,938023,0
+LODE.US,D,20251205,000000,3.71,3.73,3.32,3.39,715977,0
+LODE.US,D,20251208,000000,3.43,3.43,3.155,3.17,847418,0
+LODE.US,D,20251209,000000,3.2,3.31,3.13,3.28,616862,0
+LODE.US,D,20251210,000000,3.27,3.4,3.16,3.34,788366,0
+LODE.US,D,20251211,000000,3.34,3.475,3.27,3.45,585961,0
+LODE.US,D,20251212,000000,3.46,3.52,3.2436,3.26,622349,0
+LODE.US,D,20251215,000000,3.39,3.56,3.19,3.25,1013899,0
+LODE.US,D,20251216,000000,3.27,3.695,3.225,3.58,1349415,0
+LODE.US,D,20251217,000000,3.59,3.674,3.395,3.46,2148671,0
+LODE.US,D,20251218,000000,3.51,3.85,3.445,3.49,1269148,0
+LODE.US,D,20251219,000000,3.51,3.775,3.5,3.69,1480350,0
+LODE.US,D,20251222,000000,3.75,4.04,3.74,3.91,1811490,0
+LODE.US,D,20251223,000000,3.9,3.9547,3.77,3.93,908282,0
+LODE.US,D,20251224,000000,3.9,4.12,3.735,4.04,818161,0
+LODE.US,D,20251226,000000,4.04,4.05,3.755,3.94,1989304,0
+LODE.US,D,20251229,000000,3.905,4.03,3.66,3.85,1237685,0
+LODE.US,D,20251230,000000,3.87,4.12,3.8,3.99,1105945,0
+LODE.US,D,20251231,000000,3.92,4,3.72,3.76,1058375,0
+LODE.US,D,20260102,000000,3.84,3.93,3.74,3.89,890498,0
+LODE.US,D,20260105,000000,3.97,4.1,3.94,4.02,1733295,0
+LODE.US,D,20260106,000000,4,4.055,3.805,3.83,1189870,0
+LODE.US,D,20260107,000000,3.86,4.035,3.83,3.97,1429665,0
+LODE.US,D,20260108,000000,3.91,3.92,3.6005,3.66,1141885,0
+LODE.US,D,20260109,000000,3.725,3.88,3.7001,3.74,1303395,0
+LODE.US,D,20260112,000000,3.785,3.88,3.6,3.78,1297186,0
+LODE.US,D,20260113,000000,3.76,3.78,3.62,3.66,1083219,0
+LODE.US,D,20260114,000000,3.67,3.87,3.559,3.85,1454344,0
+LODE.US,D,20260115,000000,3.825,4.105,3.8101,4.06,1926604,0
+LODE.US,D,20260116,000000,4.08,4.17,3.98,4.09,1899855,0
+LODE.US,D,20260120,000000,4.06,4.09,3.94,3.98,1252580,0
+LODE.US,D,20260121,000000,4,4.205,3.99,4.19,1694056,0
+LODE.US,D,20260122,000000,4.25,4.635,4.24,4.59,2361755,0
+LODE.US,D,20260123,000000,4.6078,4.62,4.2946,4.42,1498687,0
+LODE.US,D,20260126,000000,4.6499,4.7999,3.7,3.73,3706324,0
+LODE.US,D,20260127,000000,3.86,3.86,3.49,3.6,2234638,0
+LODE.US,D,20260128,000000,3.65,3.65,3.415,3.53,2297991,0
+LODE.US,D,20260129,000000,3.15,3.23,2.955,3.13,9942145,0
+LODE.US,D,20260130,000000,3.07,3.1351,2.82,2.95,3600994,0
+LODE.US,D,20260202,000000,2.92,2.97,2.785,2.9,2632477,0
+LODE.US,D,20260203,000000,2.965,3.0499,2.83,2.94,2601316,0
+LODE.US,D,20260204,000000,2.95,2.95,2.665,2.69,10699761,0
+LODE.US,D,20260205,000000,2.6,2.625,2.35,2.37,4012617,0
+LODE.US,D,20260206,000000,2.495,2.83,2.49,2.78,3058004,0
+LODE.US,D,20260209,000000,2.77,2.8785,2.69,2.85,2374472,0
+LODE.US,D,20260210,000000,2.89,2.89,2.74,2.78,1627628,0
+LODE.US,D,20260211,000000,2.85,2.895,2.72,2.8,1281194,0
+LODE.US,D,20260212,000000,2.91,2.95,2.62,2.64,1675754,0
+LODE.US,D,20260213,000000,2.675,2.807,2.65,2.76,858677,0
+LODE.US,D,20260217,000000,2.7,2.79,2.62,2.77,881537,0
+LODE.US,D,20260218,000000,2.8,2.865,2.73,2.825,1180852,0
diff --git a/daily/us/nysemkt stocks/lpa.us.txt b/daily/us/nysemkt stocks/lpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a34076348ef87b917d5690920c4d114ede15d161
--- /dev/null
+++ b/daily/us/nysemkt stocks/lpa.us.txt	
@@ -0,0 +1,471 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPA.US,D,20240401,000000,14.4,14.4,8.017,8.75,44813,0
+LPA.US,D,20240402,000000,8.4,8.7,6.28,7.8,30312,0
+LPA.US,D,20240403,000000,7.02,7.41,6.5,7.2,13756,0
+LPA.US,D,20240404,000000,7.105,7.105,6,6.37,12329,0
+LPA.US,D,20240405,000000,7.44,8.59,6.5398,7.95,34602,0
+LPA.US,D,20240408,000000,8.75,9.4,7.26,8.71,34839,0
+LPA.US,D,20240409,000000,7.62,9.0321,7.301,7.9,46136,0
+LPA.US,D,20240410,000000,7.6,8.4,7.26,8.18,21847,0
+LPA.US,D,20240411,000000,7.65,8.19,7.4395,7.48,19996,0
+LPA.US,D,20240412,000000,7.47,8.31,6.38,6.38,18002,0
+LPA.US,D,20240415,000000,7.02,7.7194,7.02,7.07,2768,0
+LPA.US,D,20240416,000000,7.0702,7.9,7.07,7.55,5594,0
+LPA.US,D,20240417,000000,7.36,7.6,7.36,7.36,2198,0
+LPA.US,D,20240418,000000,7.31,7.53,7.2,7.53,4115,0
+LPA.US,D,20240419,000000,7.28,7.49,6.4601,7.09,16040,0
+LPA.US,D,20240422,000000,7.1,7.56,7.1,7.56,4224,0
+LPA.US,D,20240423,000000,7.475,7.49,7.05,7.27,1324,0
+LPA.US,D,20240424,000000,7.27,7.27,7.01,7.01,1250,0
+LPA.US,D,20240425,000000,7.49,7.49,7.38,7.38,611,0
+LPA.US,D,20240426,000000,7.38,7.38,7.01,7.26,1701,0
+LPA.US,D,20240429,000000,7.02,7.135,6.42,6.8,10019,0
+LPA.US,D,20240430,000000,6.95,7.7,6.84,7,10274,0
+LPA.US,D,20240501,000000,6.95,7.27,6.83,7.06,20360,0
+LPA.US,D,20240502,000000,6.94,7.53,6.78,6.9,20617,0
+LPA.US,D,20240503,000000,6.9,7.89,6.9,7.51,18694,0
+LPA.US,D,20240506,000000,7.75,9.902,7.1,8.5,36660,0
+LPA.US,D,20240507,000000,9.0901,9.76,8.5,8.5,22969,0
+LPA.US,D,20240508,000000,9.5,10.4,9.13,9.99,18729,0
+LPA.US,D,20240509,000000,10.24,10.24,9.05,9.2,19079,0
+LPA.US,D,20240510,000000,9.31,9.7,8.38,9.7,13612,0
+LPA.US,D,20240513,000000,9.9,10.07,9.55,9.55,1272,0
+LPA.US,D,20240514,000000,9.51,9.87,9.51,9.65,867,0
+LPA.US,D,20240515,000000,8.7201,9.34,8.72,9.34,3770,0
+LPA.US,D,20240516,000000,8.91,10.19,8.15,10.19,13730,0
+LPA.US,D,20240517,000000,9.56,9.9,9.33,9.9,5006,0
+LPA.US,D,20240520,000000,9.5,11,9.5,11,5844,0
+LPA.US,D,20240521,000000,10.15,10.15,9.76,10.15,1399,0
+LPA.US,D,20240522,000000,10.399,10.79,10.075,10.79,2452,0
+LPA.US,D,20240523,000000,10.31,12,10.03,12,5017,0
+LPA.US,D,20240524,000000,12.95,14.1,11.03,14.1,16331,0
+LPA.US,D,20240528,000000,15,29.5,15,28,178742,0
+LPA.US,D,20240529,000000,27.32,36.6789,23.81,33.01,52079,0
+LPA.US,D,20240530,000000,36.31,258.85,36.31,258.85,201410,0
+LPA.US,D,20240531,000000,284.74,525,110,130,96040,0
+LPA.US,D,20240603,000000,125,154.62,72,138.49,43270,0
+LPA.US,D,20240604,000000,148,410.27,148,184.64,42570,0
+LPA.US,D,20240605,000000,166.18,166.18,28.81,31.64,332473,0
+LPA.US,D,20240606,000000,61,72.01,38,47.14,708187,0
+LPA.US,D,20240607,000000,35,36.6087,21,24.5,511788,0
+LPA.US,D,20240610,000000,22.66,22.91,14.63,17.75,675755,0
+LPA.US,D,20240611,000000,19.15,22.9999,16.45,17.25,364442,0
+LPA.US,D,20240612,000000,16.51,17.25,14.79,16.86,296033,0
+LPA.US,D,20240613,000000,15.64,17,15.31,17,147727,0
+LPA.US,D,20240614,000000,16.48,16.72,15.09,16.47,116839,0
+LPA.US,D,20240617,000000,15.72,16.36,15.1,16,90618,0
+LPA.US,D,20240618,000000,15.4,23.85,15.13,19,630491,0
+LPA.US,D,20240620,000000,17.16,19.72,17.07,17.99,155849,0
+LPA.US,D,20240621,000000,18.88,18.88,15.54,16,114409,0
+LPA.US,D,20240624,000000,15.79,16.251,14.84,15.36,115963,0
+LPA.US,D,20240625,000000,15.3,15.3,12.81,13.97,107689,0
+LPA.US,D,20240626,000000,13.75,13.8439,12.9,13.19,65156,0
+LPA.US,D,20240627,000000,13.33,15,13.03,13.8,189674,0
+LPA.US,D,20240628,000000,13.62,14.2499,10.5,10.5,205217,0
+LPA.US,D,20240701,000000,11.52,12.23,10.7,11.18,167997,0
+LPA.US,D,20240702,000000,11.34,11.59,10.08,10.31,148501,0
+LPA.US,D,20240703,000000,10.27,11,10.1916,10.2,67329,0
+LPA.US,D,20240705,000000,10.49,11.98,10.2368,10.29,189630,0
+LPA.US,D,20240708,000000,10.32,10.72,9.55,9.86,125663,0
+LPA.US,D,20240709,000000,9.72,9.88,8.66,9.01,177048,0
+LPA.US,D,20240710,000000,9.11,9.24,8.2,8.63,146106,0
+LPA.US,D,20240711,000000,8.42,11.78,8.1601,9.81,504186,0
+LPA.US,D,20240712,000000,10.33,24.51,9.9208,18.41,7172167,0
+LPA.US,D,20240715,000000,15.03,16.97,14.25,15.35,824445,0
+LPA.US,D,20240716,000000,15.31,28.18,15.25,26,5637753,0
+LPA.US,D,20240717,000000,28.82,31.9999,23.07,26.41,2766417,0
+LPA.US,D,20240718,000000,26.64,27.87,22.65,25.01,687715,0
+LPA.US,D,20240719,000000,24.01,24.86,17.98,18.92,559812,0
+LPA.US,D,20240722,000000,18.76,21.98,18,18.35,359271,0
+LPA.US,D,20240723,000000,17.72,18.175,15.835,16.18,300528,0
+LPA.US,D,20240724,000000,15.7,18.493,15.62,16.06,283283,0
+LPA.US,D,20240725,000000,15.91,18.23,15,17.6,245741,0
+LPA.US,D,20240726,000000,17.42,17.84,16,17.33,215142,0
+LPA.US,D,20240729,000000,17.03,17.44,16.4,17.06,72882,0
+LPA.US,D,20240730,000000,16.59,17.3161,15.56,15.84,122566,0
+LPA.US,D,20240731,000000,15.4,16.2886,15.24,16.08,64150,0
+LPA.US,D,20240801,000000,15.93,16.49,14.58,14.97,96850,0
+LPA.US,D,20240802,000000,14.58,15,13.23,13.56,93985,0
+LPA.US,D,20240805,000000,12.47,12.7,11.29,11.53,107214,0
+LPA.US,D,20240806,000000,12.13,12.9321,11,11.34,165015,0
+LPA.US,D,20240807,000000,11.36,15.66,11.26,12.58,533490,0
+LPA.US,D,20240808,000000,12.73,13.71,12.01,12.53,192789,0
+LPA.US,D,20240809,000000,12.29,12.86,11.19,12.27,141047,0
+LPA.US,D,20240812,000000,12.78,13.07,12.04,12.59,48182,0
+LPA.US,D,20240813,000000,12.4,12.9099,12,12.48,69833,0
+LPA.US,D,20240814,000000,12.41,13.2199,12.26,12.68,73801,0
+LPA.US,D,20240815,000000,12.9,13.18,12.31,12.59,95747,0
+LPA.US,D,20240816,000000,12.48,12.74,11.86,12.04,148391,0
+LPA.US,D,20240819,000000,12,12.99,12,12.51,125127,0
+LPA.US,D,20240820,000000,12.44,12.49,11.53,11.81,126928,0
+LPA.US,D,20240821,000000,11.76,12.23,11.58,11.72,136972,0
+LPA.US,D,20240822,000000,11.62,12.49,11.4,11.55,133721,0
+LPA.US,D,20240823,000000,11.39,12.024,11,11.5,133669,0
+LPA.US,D,20240826,000000,11.57,11.7891,10.45,10.68,147112,0
+LPA.US,D,20240827,000000,11.09,11.09,10.41,10.62,58834,0
+LPA.US,D,20240828,000000,10.7,12.7111,10.34,11.08,226590,0
+LPA.US,D,20240829,000000,11.12,11.46,10.25,10.6,68949,0
+LPA.US,D,20240830,000000,10.94,10.94,10.5,10.56,33080,0
+LPA.US,D,20240903,000000,10.51,10.65,10.27,10.48,35918,0
+LPA.US,D,20240904,000000,10.32,11.35,10.32,11.13,89006,0
+LPA.US,D,20240905,000000,10.9,11.5,10.41,10.72,49989,0
+LPA.US,D,20240906,000000,10.91,10.97,10.46,10.46,43304,0
+LPA.US,D,20240909,000000,10.68,10.999,10.25,10.3,24951,0
+LPA.US,D,20240910,000000,10.45,10.74,10.31,10.36,32450,0
+LPA.US,D,20240911,000000,10.64,10.64,9.85,9.91,49290,0
+LPA.US,D,20240912,000000,9.85,10.4623,9.85,10.36,25415,0
+LPA.US,D,20240913,000000,10.26,10.819,10.26,10.68,42221,0
+LPA.US,D,20240916,000000,10.8,10.8,10.23,10.47,39873,0
+LPA.US,D,20240917,000000,10.38,10.71,10.22,10.66,20016,0
+LPA.US,D,20240918,000000,10.4,10.53,10.01,10.19,44219,0
+LPA.US,D,20240919,000000,10.4,10.5099,10,10.16,40590,0
+LPA.US,D,20240920,000000,10.0101,10.42,10.0101,10.3,41138,0
+LPA.US,D,20240923,000000,10.53,10.53,10.05,10.3,20244,0
+LPA.US,D,20240924,000000,10.11,10.48,9.5503,10.02,61224,0
+LPA.US,D,20240925,000000,10.18,10.28,9.87,10.1,33380,0
+LPA.US,D,20240926,000000,10.28,10.4,10.05,10.21,14401,0
+LPA.US,D,20240927,000000,10.135,10.18,9.61,9.83,36272,0
+LPA.US,D,20240930,000000,9.88,10.09,9.13,9.57,51950,0
+LPA.US,D,20241001,000000,9.29,9.6506,9.198,9.49,29597,0
+LPA.US,D,20241002,000000,9.37,9.6404,9.3288,9.41,23912,0
+LPA.US,D,20241003,000000,9.37,9.5711,9.25,9.25,24793,0
+LPA.US,D,20241004,000000,9.35,9.5,9.0004,9.14,38396,0
+LPA.US,D,20241007,000000,9.31,9.6155,9.03,9.05,24798,0
+LPA.US,D,20241008,000000,9.17,9.2,8.88,8.88,25907,0
+LPA.US,D,20241009,000000,9,9.1599,8.89,9.15,26831,0
+LPA.US,D,20241010,000000,9.15,9.2,8.85,8.9,20181,0
+LPA.US,D,20241011,000000,8.98,9.11,8.85,8.85,18525,0
+LPA.US,D,20241014,000000,8.88,8.925,8.5146,8.55,28335,0
+LPA.US,D,20241015,000000,8.71,8.9,8.62,8.73,29424,0
+LPA.US,D,20241016,000000,9.05,9.05,8.5,8.57,29891,0
+LPA.US,D,20241017,000000,8.5,8.84,8.43,8.61,25798,0
+LPA.US,D,20241018,000000,8.465,8.59,8.1,8.405,28615,0
+LPA.US,D,20241021,000000,8.4,8.5,8.09,8.11,32258,0
+LPA.US,D,20241022,000000,8.14,8.45,8.14,8.45,18767,0
+LPA.US,D,20241023,000000,8.21,8.3695,8.12,8.25,17145,0
+LPA.US,D,20241024,000000,8.19,8.47,7.6,7.85,50307,0
+LPA.US,D,20241025,000000,7.89,7.99,7.6613,7.9084,19492,0
+LPA.US,D,20241028,000000,7.74,7.89,7.72,7.88,23253,0
+LPA.US,D,20241029,000000,7.85,8.09,7.75,7.85,16116,0
+LPA.US,D,20241030,000000,7.725,7.808,7.6,7.63,24750,0
+LPA.US,D,20241031,000000,7.54,7.7398,7.1,7.11,27991,0
+LPA.US,D,20241101,000000,7.31,7.75,7.1,7.23,91194,0
+LPA.US,D,20241104,000000,7.66,7.7,7.23,7.6789,29747,0
+LPA.US,D,20241105,000000,7.67,7.8993,7.56,7.61,15748,0
+LPA.US,D,20241106,000000,7.87,7.87,7.1,7.18,31822,0
+LPA.US,D,20241107,000000,7.25,7.67,7.25,7.67,16743,0
+LPA.US,D,20241108,000000,7.45,7.6104,7.25,7.6,20821,0
+LPA.US,D,20241111,000000,7.5,7.5999,7.006,7.03,36910,0
+LPA.US,D,20241112,000000,7.165,7.3699,7.1201,7.28,23112,0
+LPA.US,D,20241113,000000,7.272,7.65,7.13,7.36,27417,0
+LPA.US,D,20241114,000000,7.5727,7.5727,6.09,6.17,205173,0
+LPA.US,D,20241115,000000,6.4,6.4,6.128,6.2,37541,0
+LPA.US,D,20241118,000000,6.13,6.3065,6,6.01,36224,0
+LPA.US,D,20241119,000000,6.0306,6.4888,6.02,6.41,19015,0
+LPA.US,D,20241120,000000,6.47,6.61,6.15,6.15,18042,0
+LPA.US,D,20241121,000000,6.23,6.24,6.01,6.22,16727,0
+LPA.US,D,20241122,000000,6.21,6.4688,6.16,6.16,18714,0
+LPA.US,D,20241125,000000,6.5,7.29,6.5,6.96,56021,0
+LPA.US,D,20241126,000000,7.173485,7.5462,6.96,7.22,66210,0
+LPA.US,D,20241127,000000,7.34,7.5484,7.11,7.22,24778,0
+LPA.US,D,20241129,000000,7.3,7.44,7.0071,7.39,12857,0
+LPA.US,D,20241202,000000,7.43,15.85,7.0401,13.1,1100933,0
+LPA.US,D,20241203,000000,9.7914,11,9.4,9.8,498141,0
+LPA.US,D,20241204,000000,9.5,10.9,9.4001,9.98,196667,0
+LPA.US,D,20241205,000000,9.49,9.71,9,9.1,80717,0
+LPA.US,D,20241206,000000,9,10.67,9,10.0613,103396,0
+LPA.US,D,20241209,000000,10,10.7,9.402,10.34,80631,0
+LPA.US,D,20241210,000000,10.1707,10.47,10.0004,10.02,27845,0
+LPA.US,D,20241211,000000,9.98,10.2779,9.5564,10.11,35516,0
+LPA.US,D,20241212,000000,10.09,10.25,9.87,9.87,24849,0
+LPA.US,D,20241213,000000,9.89,9.9,9.69,9.78,46523,0
+LPA.US,D,20241216,000000,9.85,10.5,9.8,9.89,40634,0
+LPA.US,D,20241217,000000,9.89,10.4499,9.64,10.2,40635,0
+LPA.US,D,20241218,000000,9.8,10.2999,9.7849,10.07,46855,0
+LPA.US,D,20241219,000000,9.88,10.24,9.84,9.94,27973,0
+LPA.US,D,20241220,000000,9.97,10.2645,9.94,10.18,34861,0
+LPA.US,D,20241223,000000,10.04,10.2589,9.9,10.05,10596,0
+LPA.US,D,20241224,000000,10.15,10.3371,10.1161,10.33,11071,0
+LPA.US,D,20241226,000000,10.2,10.42,10,10.4144,18085,0
+LPA.US,D,20241227,000000,10.3,10.73,10.13,10.23,24452,0
+LPA.US,D,20241230,000000,10,10.24,10,10.01,30616,0
+LPA.US,D,20241231,000000,10.34,11.4725,10.05,10.7,63418,0
+LPA.US,D,20250102,000000,10.51,10.79,10.35,10.76,28960,0
+LPA.US,D,20250103,000000,10.78,10.9393,10.34,10.67,27000,0
+LPA.US,D,20250106,000000,10.7,11.16,10.33,11.05,37847,0
+LPA.US,D,20250107,000000,10.66,11.0099,10.4001,10.79,16805,0
+LPA.US,D,20250108,000000,10.31,10.46,9.9,10.09,28489,0
+LPA.US,D,20250110,000000,10.14,10.3,9.6676,10.04,20618,0
+LPA.US,D,20250113,000000,9.7665,10.13,9.7665,9.79,12298,0
+LPA.US,D,20250114,000000,9.7,9.78,9.5,9.53,10638,0
+LPA.US,D,20250115,000000,9.69,10.35,9.57,10.17,21315,0
+LPA.US,D,20250116,000000,10.2337,10.5,10.1294,10.45,16238,0
+LPA.US,D,20250117,000000,10.41,10.7222,10.1905,10.3,10622,0
+LPA.US,D,20250121,000000,10.06,10.35,9.91,10.02,15227,0
+LPA.US,D,20250122,000000,10.06,10.17,9.93,10.05,16248,0
+LPA.US,D,20250123,000000,9.79,10.15,9.65,9.78,14388,0
+LPA.US,D,20250124,000000,9.9304,10.1008,9.7207,10.09,12931,0
+LPA.US,D,20250127,000000,10.02,10.05,9.74,9.94,11469,0
+LPA.US,D,20250128,000000,9.9137,9.9137,9.5,9.91,3365,0
+LPA.US,D,20250129,000000,9.86,9.995,9.73,9.97,6545,0
+LPA.US,D,20250130,000000,9.85,10.44,9.85,9.96,40038,0
+LPA.US,D,20250131,000000,9.875,10.1272,9.875,9.92,12306,0
+LPA.US,D,20250203,000000,9.5377,9.887,9.5,9.78,5996,0
+LPA.US,D,20250204,000000,9.56,10,9.5,9.7713,20148,0
+LPA.US,D,20250205,000000,9.68,9.68,9.32,9.43,10121,0
+LPA.US,D,20250206,000000,9.13,9.8,9.12,9.6,14986,0
+LPA.US,D,20250207,000000,10.15,10.4304,9.48,9.6068,11562,0
+LPA.US,D,20250210,000000,9.75,9.9768,9.51,9.8717,6904,0
+LPA.US,D,20250211,000000,9.87,9.87,9.48,9.48,7750,0
+LPA.US,D,20250212,000000,9.11,9.5,9.11,9.452,9732,0
+LPA.US,D,20250213,000000,9.325,9.78,9.2,9.45,11208,0
+LPA.US,D,20250214,000000,9.42,9.9254,9.31,9.5185,5699,0
+LPA.US,D,20250218,000000,9.6047,9.98,9.4,9.7,10748,0
+LPA.US,D,20250219,000000,9.5384,9.919,9.53,9.7261,8012,0
+LPA.US,D,20250220,000000,9.99,10.03,9.6211,9.89,8697,0
+LPA.US,D,20250221,000000,9.76,9.8531,9.56,9.77,7162,0
+LPA.US,D,20250224,000000,9.6542,10,9.4001,9.95,5395,0
+LPA.US,D,20250225,000000,9.95,9.95,9.65,9.73,6818,0
+LPA.US,D,20250226,000000,9.49,9.77,9.49,9.72,2210,0
+LPA.US,D,20250227,000000,9.6372,9.95,9.6372,9.8078,8007,0
+LPA.US,D,20250228,000000,9.569,9.8,9.5,9.7,3183,0
+LPA.US,D,20250303,000000,9.71,9.9,9.4,9.4,8569,0
+LPA.US,D,20250304,000000,9.4296,9.6061,9.4,9.485,6445,0
+LPA.US,D,20250305,000000,9.5,9.6095,9.4,9.4528,5541,0
+LPA.US,D,20250306,000000,9.41,9.68,9.41,9.44,4130,0
+LPA.US,D,20250307,000000,9.768,9.768,9.21,9.64,7436,0
+LPA.US,D,20250310,000000,9.3271,9.33,9.2299,9.295,4263,0
+LPA.US,D,20250311,000000,9.3047,9.36,9.19,9.36,4751,0
+LPA.US,D,20250312,000000,9.23,9.6,9.15,9.2567,3287,0
+LPA.US,D,20250313,000000,9.425,9.54,9.25,9.3,4572,0
+LPA.US,D,20250314,000000,9.2,9.34,8.95,8.98,8119,0
+LPA.US,D,20250317,000000,8.98,9.22,8.795,9.01,15373,0
+LPA.US,D,20250318,000000,8.6357,9.37,8.63,9,15418,0
+LPA.US,D,20250319,000000,9.29,9.81,8.71,9.27,52099,0
+LPA.US,D,20250320,000000,8.93,9.6499,8.84,9.175,8875,0
+LPA.US,D,20250321,000000,9.21,9.57,8.7332,9.57,6479,0
+LPA.US,D,20250324,000000,9.5399,9.5399,9,9.35,5826,0
+LPA.US,D,20250325,000000,9.2,9.71,9.2,9.4,24076,0
+LPA.US,D,20250326,000000,9.42,9.4291,9.4055,9.4291,2205,0
+LPA.US,D,20250327,000000,9,9.5719,9,9.365,10993,0
+LPA.US,D,20250328,000000,9.07,9.58,8.91,9.11,19332,0
+LPA.US,D,20250331,000000,9.05,9.0744,8.9201,8.923,7486,0
+LPA.US,D,20250401,000000,8.8093,8.86,8.77,8.86,5487,0
+LPA.US,D,20250402,000000,8.6392,8.8686,7.97,8.02,18901,0
+LPA.US,D,20250403,000000,8.51,8.51,8.05,8.11,14288,0
+LPA.US,D,20250404,000000,7.91,8.07,7.7886,7.8951,8351,0
+LPA.US,D,20250407,000000,7.2501,8,6.44,7.74,38911,0
+LPA.US,D,20250408,000000,7.71,7.94,7.635,7.635,8301,0
+LPA.US,D,20250409,000000,7.22,7.525,7.025,7.25,26448,0
+LPA.US,D,20250410,000000,7.18,7.25,7,7,12051,0
+LPA.US,D,20250411,000000,6.93,7.04,6.1554,6.7801,59422,0
+LPA.US,D,20250414,000000,6.85,6.99,6.61,6.8,21542,0
+LPA.US,D,20250415,000000,6.99,7.3303,6.68,6.69,14997,0
+LPA.US,D,20250416,000000,6.54,7.22,6.54,7.03,14139,0
+LPA.US,D,20250417,000000,6.77,7.35,6.7301,6.8,24637,0
+LPA.US,D,20250421,000000,6.97,7.2098,6.75,6.75,10083,0
+LPA.US,D,20250422,000000,6.6,7.25,6.4921,6.79,16719,0
+LPA.US,D,20250423,000000,6.8,6.989,6.58,6.65,26280,0
+LPA.US,D,20250424,000000,6.85,6.9724,6.57,6.79,17223,0
+LPA.US,D,20250425,000000,6.61,6.7472,6.4,6.545,18083,0
+LPA.US,D,20250428,000000,6.75,6.79,6.36,6.52,22476,0
+LPA.US,D,20250429,000000,6.64,6.91,6.4894,6.77,38179,0
+LPA.US,D,20250430,000000,6.5,6.99,6.4011,6.93,12704,0
+LPA.US,D,20250501,000000,6.9345,6.95,6.7,6.805,17235,0
+LPA.US,D,20250502,000000,6.76,7.1199,6.66,7.005,20633,0
+LPA.US,D,20250505,000000,7,7,6.74,6.74,14328,0
+LPA.US,D,20250506,000000,6.79,6.88,6.31,6.59,35750,0
+LPA.US,D,20250507,000000,6.48,6.55,6.1,6.12,28576,0
+LPA.US,D,20250508,000000,6.18,6.4523,6,6.4,31021,0
+LPA.US,D,20250509,000000,6.35,6.4888,6.01,6.115,24925,0
+LPA.US,D,20250512,000000,6.39,6.45,6.2,6.4,16752,0
+LPA.US,D,20250513,000000,6.47,6.4999,6.25,6.26,24217,0
+LPA.US,D,20250514,000000,6.4805,6.4805,6.03,6.1,47256,0
+LPA.US,D,20250515,000000,6.25,6.36,6,6.02,29372,0
+LPA.US,D,20250516,000000,6.2847,6.2847,5.9,6.19,30117,0
+LPA.US,D,20250519,000000,6.2242,6.4,6.05,6.3,40085,0
+LPA.US,D,20250520,000000,6.39,6.85,6.32,6.79,40401,0
+LPA.US,D,20250521,000000,6.8165,6.9899,6.51,6.69,24658,0
+LPA.US,D,20250527,000000,7.985,8.55,7.41,7.91,59338,0
+LPA.US,D,20250528,000000,8.05,8.6627,7.85,8.29,53058,0
+LPA.US,D,20250530,000000,8.45,8.83,7.83,8.04,36336,0
+LPA.US,D,20250602,000000,7.9441,8.3,7.86,8.3,17221,0
+LPA.US,D,20250603,000000,8.0419,8.34,8,8.16,24688,0
+LPA.US,D,20250604,000000,8.2,8.2643,7.8601,8,15511,0
+LPA.US,D,20250605,000000,8.039,8.1,7.85,7.85,6468,0
+LPA.US,D,20250606,000000,7.85,8.16,7.67,7.92,30478,0
+LPA.US,D,20250609,000000,7.94,8.08,7.28,7.35,21768,0
+LPA.US,D,20250610,000000,7.4,7.65,7.2799,7.56,20251,0
+LPA.US,D,20250611,000000,7.54,7.6356,7.22,7.42,9098,0
+LPA.US,D,20250612,000000,7.1601,7.435,7.02,7.15,23854,0
+LPA.US,D,20250613,000000,7.0765,7.4472,7.02,7.18,5570,0
+LPA.US,D,20250616,000000,7.1191,7.18,6.9515,7.05,8610,0
+LPA.US,D,20250617,000000,6.95,7.0574,6.6501,6.85,9455,0
+LPA.US,D,20250618,000000,6.8897,7.15,6.78,7.09,8143,0
+LPA.US,D,20250620,000000,7.0781,7.11,6.6,6.7,9031,0
+LPA.US,D,20250623,000000,6.51,6.68,6.17,6.17,28627,0
+LPA.US,D,20250624,000000,6.46,6.5,6.12,6.21,16191,0
+LPA.US,D,20250625,000000,6.14,6.84,6.01,6.37,25163,0
+LPA.US,D,20250626,000000,6.3855,7,6.37,7,20836,0
+LPA.US,D,20250627,000000,6.965,7.085,6.45,6.83,299765,0
+LPA.US,D,20250630,000000,6.9827,7,6.71,6.83,21060,0
+LPA.US,D,20250701,000000,6.965,7.31,6.7,7.31,6815,0
+LPA.US,D,20250702,000000,7.1748,7.4907,7.08,7.38,13740,0
+LPA.US,D,20250703,000000,7.0394,7.56,7.0317,7.51,12287,0
+LPA.US,D,20250707,000000,7.2,7.42,7.17,7.22,11506,0
+LPA.US,D,20250708,000000,7.2201,7.3275,7.18,7.18,5905,0
+LPA.US,D,20250709,000000,7.24,7.24,6.9455,7.12,5671,0
+LPA.US,D,20250710,000000,7.1121,7.2,6.9194,7.12,8020,0
+LPA.US,D,20250711,000000,7.095,7.155,6.8,7.03,9674,0
+LPA.US,D,20250714,000000,6.91,6.92,6.7,6.83,9303,0
+LPA.US,D,20250715,000000,6.83,6.88,6.5,6.5,11138,0
+LPA.US,D,20250716,000000,6.63,6.8,6.5001,6.8,10337,0
+LPA.US,D,20250717,000000,6.5998,7.13,6.5998,7.13,6385,0
+LPA.US,D,20250718,000000,7.14,7.2,6.765,6.77,11215,0
+LPA.US,D,20250721,000000,6.6,6.72,6.5,6.6,33521,0
+LPA.US,D,20250722,000000,6.5265,6.88,6.5,6.55,6563,0
+LPA.US,D,20250723,000000,6.6167,6.7096,6.375,6.45,20928,0
+LPA.US,D,20250724,000000,6.4956,6.4956,6.32,6.39,11454,0
+LPA.US,D,20250725,000000,6.4244,6.7356,6.26,6.55,6680,0
+LPA.US,D,20250728,000000,6.56,6.59,6.3,6.3,8281,0
+LPA.US,D,20250729,000000,6.2688,6.505,6.16,6.2,16573,0
+LPA.US,D,20250730,000000,6.33,6.33,6,6.12,19431,0
+LPA.US,D,20250731,000000,6.12,6.4999,5.898,6.07,15315,0
+LPA.US,D,20250801,000000,6.3699,6.3699,5.9908,6.21,17879,0
+LPA.US,D,20250804,000000,6.0825,6.34,6.0825,6.3,6295,0
+LPA.US,D,20250805,000000,6.0115,6.29,5.93,6.26,7388,0
+LPA.US,D,20250806,000000,6.2179,6.22,6.0101,6.03,4672,0
+LPA.US,D,20250807,000000,6.03,6.26,5.98,5.98,10332,0
+LPA.US,D,20250808,000000,6,6.7075,6,6.2,17635,0
+LPA.US,D,20250811,000000,6.1649,6.35,6.1649,6.27,6893,0
+LPA.US,D,20250812,000000,6.25,6.5547,6.22,6.48,16552,0
+LPA.US,D,20250813,000000,6.26,6.44,6.26,6.41,18950,0
+LPA.US,D,20250814,000000,6.27,6.3,6.06,6.06,26362,0
+LPA.US,D,20250815,000000,6.06,6.15,5.8479,6.12,23531,0
+LPA.US,D,20250818,000000,6.16,6.3041,5.77,6.03,12459,0
+LPA.US,D,20250819,000000,6.02,6.1499,5.81,5.81,8015,0
+LPA.US,D,20250820,000000,5.82,6.0529,5.82,6.02,8043,0
+LPA.US,D,20250821,000000,5.8864,5.9999,5.71,5.71,12205,0
+LPA.US,D,20250822,000000,5.97,6.9,5.7209,6.73,38236,0
+LPA.US,D,20250825,000000,6.6635,6.8,6.358,6.48,17948,0
+LPA.US,D,20250826,000000,6.305,6.305,6.21,6.3,6583,0
+LPA.US,D,20250827,000000,6.3437,6.56,6.3437,6.44,11118,0
+LPA.US,D,20250828,000000,6.5,6.5,6.34,6.34,3592,0
+LPA.US,D,20250829,000000,6.36,6.51,6.3,6.49,3269,0
+LPA.US,D,20250902,000000,6.35,6.5,6.31,6.41,8500,0
+LPA.US,D,20250903,000000,6.4129,6.4129,6.25,6.25,3175,0
+LPA.US,D,20250904,000000,6.3029,6.47,6.2594,6.35,5704,0
+LPA.US,D,20250905,000000,6.35,6.3604,6.27,6.34,4536,0
+LPA.US,D,20250908,000000,6.3493,6.62,6.25,6.25,17430,0
+LPA.US,D,20250909,000000,6.1294,6.25,6.1294,6.17,3910,0
+LPA.US,D,20250910,000000,6.3,6.38,6.09,6.24,12128,0
+LPA.US,D,20250911,000000,6.29,6.62,6.2133,6.62,4390,0
+LPA.US,D,20250912,000000,6.55,6.55,5.97,6.28,18194,0
+LPA.US,D,20250915,000000,6.17,6.5,6.17,6.24,11207,0
+LPA.US,D,20250916,000000,6.256,6.38,6.1025,6.38,6256,0
+LPA.US,D,20250917,000000,6.2585,6.3142,6.21,6.26,8942,0
+LPA.US,D,20250918,000000,6.2844,6.3,6.01,6.3,4745,0
+LPA.US,D,20250919,000000,6.3,6.3,6.08,6.3,19147,0
+LPA.US,D,20250922,000000,6.12,6.1925,6.1,6.1,9171,0
+LPA.US,D,20250923,000000,6.1,6.1,5.995,6.03,3453,0
+LPA.US,D,20250924,000000,6.0301,6.1,5.94,6.1,8624,0
+LPA.US,D,20250925,000000,6,6.085,5.95,5.95,10769,0
+LPA.US,D,20250926,000000,6.0201,6.11,5.8,5.99,9105,0
+LPA.US,D,20250929,000000,6,6.1,4.8901,4.94,214296,0
+LPA.US,D,20250930,000000,5.0033,5.136,4.3902,4.66,75746,0
+LPA.US,D,20251001,000000,4.71,4.74,4.48,4.68,58543,0
+LPA.US,D,20251002,000000,4.4,4.65,4.068,4.5,294508,0
+LPA.US,D,20251003,000000,4.3,4.5343,4.1,4.41,96190,0
+LPA.US,D,20251006,000000,4.2,4.57,4.1201,4.57,65050,0
+LPA.US,D,20251007,000000,4.472,4.655,4.45,4.63,27497,0
+LPA.US,D,20251008,000000,4.7276,4.7276,4.4,4.43,28045,0
+LPA.US,D,20251009,000000,4.41,4.54,4.4,4.41,11639,0
+LPA.US,D,20251010,000000,4.5,4.5,4.1,4.1,23099,0
+LPA.US,D,20251013,000000,4.4608,4.4608,4.16,4.26,37557,0
+LPA.US,D,20251014,000000,4.292,4.41,4.16,4.36,9937,0
+LPA.US,D,20251015,000000,4.3,4.32,4.02,4.1,87373,0
+LPA.US,D,20251016,000000,4.1397,4.14,3.79,3.86,99372,0
+LPA.US,D,20251017,000000,3.85,4.44,3.64,3.78,62636,0
+LPA.US,D,20251020,000000,3.78,3.96,3.56,3.96,55337,0
+LPA.US,D,20251021,000000,3.944,3.945,3.76,3.78,43910,0
+LPA.US,D,20251022,000000,3.8,3.8,3.53,3.79,28086,0
+LPA.US,D,20251023,000000,3.76,3.76,3.53,3.57,34631,0
+LPA.US,D,20251024,000000,3.58,3.65,3.5,3.62,61769,0
+LPA.US,D,20251027,000000,3.53,3.64,3.47,3.52,18343,0
+LPA.US,D,20251028,000000,3.51,3.53,3.21,3.34,51227,0
+LPA.US,D,20251029,000000,3.4,3.436,3.26,3.26,18337,0
+LPA.US,D,20251030,000000,3.54,3.57,3.21,3.3,49852,0
+LPA.US,D,20251031,000000,3.32,3.401,3.13,3.39,28885,0
+LPA.US,D,20251103,000000,3.4,3.47,3.2184,3.28,5533594,0
+LPA.US,D,20251104,000000,3.2,3.286,2.57,2.68,283276,0
+LPA.US,D,20251105,000000,2.605,3.09,2.55,2.77,108418,0
+LPA.US,D,20251106,000000,2.588,2.835,2.588,2.69,32372,0
+LPA.US,D,20251107,000000,2.71,3.3001,2.6711,3.09,128184,0
+LPA.US,D,20251110,000000,2.9801,3.17,2.9608,3.04,36435,0
+LPA.US,D,20251111,000000,3.01,3.2,3.0001,3.2,17563,0
+LPA.US,D,20251112,000000,3.25,3.32,3.08,3.14,22024,0
+LPA.US,D,20251113,000000,3.1299,3.39,3.075,3.2,23342,0
+LPA.US,D,20251114,000000,3.18,3.4,3.18,3.4,14242,0
+LPA.US,D,20251117,000000,3.3,3.35,3.18,3.18,30332,0
+LPA.US,D,20251118,000000,3.0988,3.29,3.08,3.21,22582,0
+LPA.US,D,20251119,000000,3.23,3.2965,3.07,3.15,20643,0
+LPA.US,D,20251120,000000,3.16604,3.29,3.06,3.06,26061,0
+LPA.US,D,20251121,000000,3.15,3.29,3.05,3.29,20521,0
+LPA.US,D,20251124,000000,3.28,3.35,3.21,3.29,24801,0
+LPA.US,D,20251125,000000,3.29,3.49,3.24,3.47,51892,0
+LPA.US,D,20251126,000000,3.3914,3.6031,3.3914,3.45,24036,0
+LPA.US,D,20251128,000000,3.5,3.5,3.25,3.38,35823,0
+LPA.US,D,20251201,000000,3.3362,3.43,3.25,3.29,12746,0
+LPA.US,D,20251202,000000,3.29,3.37,3.01,3.01,66152,0
+LPA.US,D,20251203,000000,3.15,3.151,3.01,3.11,27761,0
+LPA.US,D,20251204,000000,3.015,3.105,3.015,3.02,21994,0
+LPA.US,D,20251205,000000,3.1777,3.1777,3,3,25700,0
+LPA.US,D,20251208,000000,3.1199,3.1199,3,3,14242,0
+LPA.US,D,20251209,000000,3.01,3.12,3.01,3.01,7262,0
+LPA.US,D,20251210,000000,3.05,3.15,3,3.05,12949,0
+LPA.US,D,20251211,000000,3.09,3.115,2.86,3.01,30506,0
+LPA.US,D,20251212,000000,2.97,3.01,2.93,2.93,42649,0
+LPA.US,D,20251215,000000,2.95,3.01,2.835,2.98,54060,0
+LPA.US,D,20251216,000000,2.86,2.9399,2.71,2.73,57114,0
+LPA.US,D,20251217,000000,2.73,2.82,2.59,2.82,55121,0
+LPA.US,D,20251218,000000,2.82,2.91,2.7098,2.77,17487,0
+LPA.US,D,20251219,000000,2.7701,2.96,2.71,2.96,27435,0
+LPA.US,D,20251222,000000,2.83,2.8801,2.65,2.7,39965,0
+LPA.US,D,20251223,000000,2.6901,2.78,2.69,2.71,16828,0
+LPA.US,D,20251224,000000,2.7,2.7985,2.7,2.73,22683,0
+LPA.US,D,20251226,000000,2.825,2.94,2.71,2.85,26133,0
+LPA.US,D,20251229,000000,2.7648,2.896,2.76,2.84,17254,0
+LPA.US,D,20251230,000000,2.82,2.83,2.66,2.69,34778,0
+LPA.US,D,20251231,000000,2.7,2.8,2.66,2.73,12149,0
+LPA.US,D,20260102,000000,2.71,2.85,2.6,2.63,49314,0
+LPA.US,D,20260105,000000,2.71,2.72,2.56,2.65,24694,0
+LPA.US,D,20260106,000000,2.61,2.7099,2.59,2.63,39356,0
+LPA.US,D,20260107,000000,2.64,2.69,2.63,2.64,10224,0
+LPA.US,D,20260108,000000,2.65,2.74,2.62,2.62,14781,0
+LPA.US,D,20260109,000000,2.6242,2.77,2.61,2.77,14908,0
+LPA.US,D,20260112,000000,2.66,2.93,2.66,2.93,34965,0
+LPA.US,D,20260113,000000,2.83,2.8715,2.78,2.83,18109,0
+LPA.US,D,20260114,000000,2.83,3.15,2.8,3.04,27099,0
+LPA.US,D,20260115,000000,3.05,3.27,3.02,3.07,35322,0
+LPA.US,D,20260116,000000,3.23,3.23,2.99,3.01,9561,0
+LPA.US,D,20260120,000000,3.01,3.02,2.84,2.84,6513,0
+LPA.US,D,20260121,000000,3.0081,3.04,2.875,3.04,10620,0
+LPA.US,D,20260122,000000,2.8737,3,2.8301,3,13458,0
+LPA.US,D,20260123,000000,2.96,3.05,2.96,3.05,4673,0
+LPA.US,D,20260126,000000,2.97,2.97,2.835,2.86,23222,0
+LPA.US,D,20260127,000000,2.8801,2.99,2.76,2.99,22999,0
+LPA.US,D,20260128,000000,2.97,2.97,2.81,2.87,7850,0
+LPA.US,D,20260129,000000,2.8201,2.89,2.82,2.87,8939,0
+LPA.US,D,20260130,000000,2.8906,3.04,2.81,2.96,17058,0
+LPA.US,D,20260202,000000,2.9593,3.05,2.83,2.99,20866,0
+LPA.US,D,20260203,000000,3.05,3.05,2.85,2.87,14316,0
+LPA.US,D,20260204,000000,2.91,2.91,2.56,2.73,53131,0
+LPA.US,D,20260205,000000,2.68,2.69,2.5,2.5,17042,0
+LPA.US,D,20260206,000000,2.57,2.57,2.04,2.49,87995,0
+LPA.US,D,20260209,000000,2.41,2.58,2.3217,2.57,22695,0
+LPA.US,D,20260210,000000,2.58,2.665,2.5091,2.54,6871,0
+LPA.US,D,20260211,000000,2.555,2.555,2.3666,2.45,12189,0
+LPA.US,D,20260212,000000,2.45,2.45,2.33,2.39,14731,0
+LPA.US,D,20260213,000000,2.42,2.46,2.38,2.44,7765,0
+LPA.US,D,20260217,000000,2.46,2.5,2.38,2.38,22238,0
+LPA.US,D,20260218,000000,2.45,2.515,2.33,2.4,14021,0
diff --git a/daily/us/nysemkt stocks/lud.us.txt b/daily/us/nysemkt stocks/lud.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb343053274a2ac57781bd13baf837266cf0d27d
--- /dev/null
+++ b/daily/us/nysemkt stocks/lud.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUD.US,D,20250227,000000,4.19,4.28,4,4,2183373,0
+LUD.US,D,20250228,000000,3.99,4.4,3.86,4.06,686909,0
+LUD.US,D,20250303,000000,4.05,4.22,4,4.05,46916,0
+LUD.US,D,20250304,000000,4.0584,4.1,3.89,3.91,55216,0
+LUD.US,D,20250305,000000,4.04,4.1884,4,4.12,89215,0
+LUD.US,D,20250306,000000,4.04,4.25,4.04,4.12,96606,0
+LUD.US,D,20250307,000000,4.05,4.24,4.03,4.13,37835,0
+LUD.US,D,20250310,000000,4.1,4.18,3.81,4.14,51775,0
+LUD.US,D,20250311,000000,4.1596,4.24,3.92,4.17,53741,0
+LUD.US,D,20250312,000000,4.05,4.22,4.05,4.19,38036,0
+LUD.US,D,20250313,000000,4.21,4.24,4,4.09,22250,0
+LUD.US,D,20250314,000000,4.12,4.4,4.12,4.36,151621,0
+LUD.US,D,20250317,000000,4.4,4.95,4.39,4.85,114859,0
+LUD.US,D,20250318,000000,4.95,5.43,4.52,4.64,110858,0
+LUD.US,D,20250319,000000,4.52,4.82,4.52,4.72,4959,0
+LUD.US,D,20250320,000000,4.75,4.95,4.75,4.94,9016,0
+LUD.US,D,20250321,000000,4.89,4.95,4.56,4.78,22043,0
+LUD.US,D,20250324,000000,4.79,4.94,4.7001,4.78,8847,0
+LUD.US,D,20250325,000000,4.9492,4.98,4.7,4.71,15947,0
+LUD.US,D,20250326,000000,4.71,4.825,4.7,4.7356,3550,0
+LUD.US,D,20250327,000000,4.7519,4.7947,4.7,4.702,7990,0
+LUD.US,D,20250328,000000,4.7,4.815,4.7,4.7168,7120,0
+LUD.US,D,20250331,000000,4.7,4.72,3.4,3.61,68809,0
+LUD.US,D,20250401,000000,3.88,4.3,3.65,3.97,69009,0
+LUD.US,D,20250402,000000,4.13,4.14,3.55,3.9,29986,0
+LUD.US,D,20250403,000000,4,4.3,3.77,3.9898,5688,0
+LUD.US,D,20250404,000000,3.5073,4,3.5073,3.97,11245,0
+LUD.US,D,20250407,000000,3.92,4.2,3.91,3.99,2333,0
+LUD.US,D,20250408,000000,4.2059,4.2059,3.83,3.99,3409,0
+LUD.US,D,20250409,000000,3.99,4.26,3.7555,4.215,225253,0
+LUD.US,D,20250410,000000,4.05,4.28,4.05,4.19,1083,0
+LUD.US,D,20250411,000000,3.89,4.1325,3.75,4.1325,1505,0
+LUD.US,D,20250414,000000,3.92,3.93,3.91,3.91,2073,0
+LUD.US,D,20250415,000000,3.62,4.06,3.6,4.06,5563,0
+LUD.US,D,20250416,000000,4.12,4.12,3.7,3.92,13459,0
+LUD.US,D,20250417,000000,3.72,4.16,3.72,4.16,25981,0
+LUD.US,D,20250421,000000,4.22,4.31,3.87,3.87,11099,0
+LUD.US,D,20250422,000000,4.06,4.1,3.85,3.94,13957,0
+LUD.US,D,20250423,000000,3.95,4.54,3.91,4.18,21705,0
+LUD.US,D,20250424,000000,4.26,4.26,4.22,4.22,1360,0
+LUD.US,D,20250425,000000,4.15,4.54,4.14,4.2,4716,0
+LUD.US,D,20250428,000000,3.98,4.4,3.98,4.26,24170,0
+LUD.US,D,20250429,000000,4.34,4.55,3.75,4.21,17389,0
+LUD.US,D,20250430,000000,4.1,4.28,4.08,4.15,5952,0
+LUD.US,D,20250501,000000,3.91,4.29,3.91,4.22,6064,0
+LUD.US,D,20250502,000000,4.11,4.17,3.62,4.08,12646,0
+LUD.US,D,20250505,000000,3.67,4.0068,3.67,3.97,3309,0
+LUD.US,D,20250506,000000,3.8,4.145,3.8,4.01,8136,0
+LUD.US,D,20250507,000000,4.0165,4.02,4.0001,4.001,3826,0
+LUD.US,D,20250508,000000,4.19,4.19,4.001,4.18,649,0
+LUD.US,D,20250509,000000,3.97,4.1,3.91,4,7809,0
+LUD.US,D,20250512,000000,3.87,4.158,3.86,4.05,318968,0
+LUD.US,D,20250513,000000,3.85,4.02,3.85,4.01,2283,0
+LUD.US,D,20250514,000000,4.06,4.15,4,4,2436,0
+LUD.US,D,20250515,000000,4,4.15,3.9001,3.95,3905,0
+LUD.US,D,20250516,000000,3.98,3.98,3.7,3.79,9732,0
+LUD.US,D,20250519,000000,3.9,3.92,3.8,3.8,1733,0
+LUD.US,D,20250520,000000,4.03,4.1,3.84,4.03,16516,0
+LUD.US,D,20250521,000000,4.08,4.19,4.06,4.07,25390,0
+LUD.US,D,20250527,000000,4.085,4.19,4,4.08,223268,0
+LUD.US,D,20250528,000000,4.05,4.1,4.05,4.05,533,0
+LUD.US,D,20250530,000000,4,4.12,3.88,4.05,11109,0
+LUD.US,D,20250602,000000,4.2199,4.2199,4.01,4.02,11905,0
+LUD.US,D,20250603,000000,3.94,4.07,3.92,4.04,9291,0
+LUD.US,D,20250604,000000,3.95,4.21,3.95,4.01,5624,0
+LUD.US,D,20250605,000000,4.03,4.7,4.0206,4.43,63854,0
+LUD.US,D,20250606,000000,4.46,4.59,4.2,4.59,9847,0
+LUD.US,D,20250609,000000,4.59,4.59,4.35,4.5599,5142,0
+LUD.US,D,20250610,000000,4.38,4.62,4.18,4.27,6874,0
+LUD.US,D,20250611,000000,4.4,4.74,4.34,4.74,9336,0
+LUD.US,D,20250612,000000,4.35,4.73,4.35,4.73,9197,0
+LUD.US,D,20250613,000000,4.37,4.68,4.1,4.15,61340,0
+LUD.US,D,20250616,000000,4.26,5.36,4.24,5.29,81554,0
+LUD.US,D,20250617,000000,5.46,6.325,5.13,5.86,44159,0
+LUD.US,D,20250618,000000,6.1,8,5.31,5.785,91920,0
+LUD.US,D,20250620,000000,5.4,6.29,5.4,5.9695,17002,0
+LUD.US,D,20250623,000000,5.71,6.25,5.71,6.09,12265,0
+LUD.US,D,20250624,000000,5.875,6.21,5.71,6.09,29524,0
+LUD.US,D,20250625,000000,6.19,6.93,4.82,5.2101,62009,0
+LUD.US,D,20250626,000000,4.82,6.1,4.82,5.75,39268,0
+LUD.US,D,20250627,000000,5.6,6.2,5.53,5.53,24482,0
+LUD.US,D,20250630,000000,5.78,5.7899,4.95,5.15,25588,0
+LUD.US,D,20250701,000000,5.2,5.44,4.84,5.06,38089,0
+LUD.US,D,20250702,000000,5.12,5.19,4.79,4.94,49091,0
+LUD.US,D,20250703,000000,4.98,5.03,4.81,4.9,18033,0
+LUD.US,D,20250707,000000,4.9,4.9,4.5,4.62,13270,0
+LUD.US,D,20250708,000000,4.63,4.8,4.46,4.62,17203,0
+LUD.US,D,20250709,000000,4.3801,4.65,4.38,4.56,8105,0
+LUD.US,D,20250710,000000,4.73,4.78,4.42,4.48,24064,0
+LUD.US,D,20250711,000000,4.63,4.63,4.2,4.325,36479,0
+LUD.US,D,20250714,000000,4.435,4.6,3.755,3.95,50654,0
+LUD.US,D,20250715,000000,3.9701,4.08,3.9701,4.04,6410,0
+LUD.US,D,20250716,000000,4.2,4.2,3.96,4,5387,0
+LUD.US,D,20250717,000000,4.06,4.43,4.0068,4.3,6073,0
+LUD.US,D,20250718,000000,4.0789,5.81,4.0789,5.75,113938,0
+LUD.US,D,20250721,000000,5.6,8.74,5.38,7.84,155043,0
+LUD.US,D,20250722,000000,7.23,9.52,7.03,8.32,84905,0
+LUD.US,D,20250723,000000,8.0001,8.44,6.3601,6.551,66837,0
+LUD.US,D,20250724,000000,6.528,7.06,5.91,5.91,8076,0
+LUD.US,D,20250725,000000,6.4907,6.4907,5.34,5.63,22984,0
+LUD.US,D,20250728,000000,6.1,6.45,5.57,5.6,52389,0
+LUD.US,D,20250729,000000,5.88,5.88,5,5,28254,0
+LUD.US,D,20250730,000000,5.14,5.19,4.295,4.3,64555,0
+LUD.US,D,20250731,000000,4.6,5.26,4.445,4.92,35202,0
+LUD.US,D,20250801,000000,4.9,5.7599,4.7,4.992,10492,0
+LUD.US,D,20250804,000000,5.07,5.35,4.615,4.9,14642,0
+LUD.US,D,20250805,000000,4.85,5.39,4.85,4.95,21631,0
+LUD.US,D,20250806,000000,5.58,5.7,5.22,5.43,35322,0
+LUD.US,D,20250807,000000,5.45,5.74,5.05,5.05,19870,0
+LUD.US,D,20250808,000000,5.7,5.89,5,5.32,11860,0
+LUD.US,D,20250811,000000,5.46,5.46,4.76,4.94,27506,0
+LUD.US,D,20250812,000000,4.91,5.17,4.91,5.04,8726,0
+LUD.US,D,20250813,000000,4.5,5,4.31,4.99,17820,0
+LUD.US,D,20250814,000000,4.54,4.8,4.52,4.59,6012,0
+LUD.US,D,20250815,000000,4.78,5.15,4.3,4.41,25759,0
+LUD.US,D,20250818,000000,4.5,4.8,4.21,4.21,25466,0
+LUD.US,D,20250819,000000,4.223,4.42,4.1,4.42,12867,0
+LUD.US,D,20250820,000000,4.39,4.49,4.34,4.35,7287,0
+LUD.US,D,20250821,000000,4.4,6.83,4.35,6.52,189291,0
+LUD.US,D,20250822,000000,6.76,6.76,5.6665,5.91,69036,0
+LUD.US,D,20250825,000000,5.55,5.9,5.1801,5.28,14025,0
+LUD.US,D,20250826,000000,5.04,5.65,5.012,5.18,11293,0
+LUD.US,D,20250827,000000,5.32,6.47,5.22,6.47,19613,0
+LUD.US,D,20250828,000000,6.37,6.47,5.7807,5.8184,8707,0
+LUD.US,D,20250829,000000,5.5758,6.07,5.5758,6.07,4939,0
+LUD.US,D,20250902,000000,6.2,10.68,5.94,9.87,1074710,0
+LUD.US,D,20250903,000000,8.7418,10,8.2008,10,54795,0
+LUD.US,D,20250904,000000,8.9085,9.6,8.8001,9.26,22737,0
+LUD.US,D,20250905,000000,9.19,12.3846,9.0269,10.16,76560,0
+LUD.US,D,20250908,000000,10.2,13.2,10.2,13.16,56035,0
+LUD.US,D,20250909,000000,12.99,17.25,12.35,16.94,86171,0
+LUD.US,D,20250910,000000,18.95,19.9,17.14,19.7,76529,0
+LUD.US,D,20250911,000000,17.33,22.7161,16.1,18.99,61458,0
+LUD.US,D,20250912,000000,18.23,19.6,17.99,19.27,8496,0
+LUD.US,D,20250915,000000,18.92,19.43,17.36,17.36,65187,0
+LUD.US,D,20250916,000000,18,18.7563,12.19,12.4,94193,0
+LUD.US,D,20250917,000000,12.26,13.05,11.0628,12,40583,0
+LUD.US,D,20250918,000000,11.46,15.53,11.46,11.85,75454,0
+LUD.US,D,20250919,000000,12.35,13.51,11.48,11.67,26044,0
+LUD.US,D,20250922,000000,11.61,12.32,10.5001,11,99721,0
+LUD.US,D,20250923,000000,11.4,13.74,11.2,11.41,82001,0
+LUD.US,D,20250924,000000,11.7,16.03,11.7,14.72,60341,0
+LUD.US,D,20250925,000000,14.6,14.8,12.81,12.81,27549,0
+LUD.US,D,20250926,000000,13.65,13.65,11,11.05,32197,0
+LUD.US,D,20250929,000000,11.2,11.6,10.4,11.04,24332,0
+LUD.US,D,20250930,000000,11.48,11.56,10.55,10.95,14266,0
+LUD.US,D,20251001,000000,11.29,12.315,10.84,11.4,17502,0
+LUD.US,D,20251002,000000,12.14,12.14,10.84,10.86,9919,0
+LUD.US,D,20251003,000000,10.82,11.7,10.82,11.33,14758,0
+LUD.US,D,20251006,000000,11.2901,11.448,11.13,11.448,33143,0
+LUD.US,D,20251007,000000,11.12,11.12,10.9,10.96,16162,0
+LUD.US,D,20251008,000000,11.01,11.49,10.91,11.49,7493,0
+LUD.US,D,20251009,000000,11.49,11.67,10.81,10.99,7227,0
+LUD.US,D,20251010,000000,10.93,10.93,10,10.17,5631,0
+LUD.US,D,20251013,000000,10.2,10.65,9.35,9.35,2631,0
+LUD.US,D,20251014,000000,9.36,9.64,8.92,9.2,150737,0
+LUD.US,D,20251015,000000,9.9,10.03,9.02,9.956,7781,0
+LUD.US,D,20251016,000000,9.69,9.79,9.56,9.79,1918,0
+LUD.US,D,20251017,000000,9.245,9.74,9.245,9.69,1829,0
+LUD.US,D,20251021,000000,9.59,9.92,9.11,9.11,25920,0
+LUD.US,D,20251022,000000,8.81,9.99,8.81,9.44,7802,0
+LUD.US,D,20251023,000000,9.07,9.8181,8.95,8.95,11666,0
+LUD.US,D,20251024,000000,8.82,8.82,8.82,8.82,376,0
+LUD.US,D,20251027,000000,8.75,9.44,8.75,8.75,1946,0
+LUD.US,D,20251028,000000,8.95,9.0385,8.88,9.01,12509,0
+LUD.US,D,20251029,000000,9.29,9.545,8.75,8.75,10532,0
+LUD.US,D,20251030,000000,8.54,8.62,7.85,7.85,16765,0
+LUD.US,D,20251031,000000,7.8,8.51,7.8,8.51,415370,0
+LUD.US,D,20251103,000000,9,9,7.92,7.94,3613,0
+LUD.US,D,20251104,000000,7.755,7.755,6.39,6.78,7848,0
+LUD.US,D,20251105,000000,6.7,7.9858,6.7,7.4,4904,0
+LUD.US,D,20251106,000000,7.25,7.25,7,7,1500,0
+LUD.US,D,20251107,000000,7.25,7.46,6.72,6.99,13852,0
+LUD.US,D,20251110,000000,7.3,7.3,7.02,7.28,1171,0
+LUD.US,D,20251111,000000,6.8,6.9446,5.1,5.51,35149,0
+LUD.US,D,20251112,000000,5.8,6.46,5.32,6.24,11420,0
+LUD.US,D,20251113,000000,5.85,5.9,5.107,5.61,20146,0
+LUD.US,D,20251114,000000,5.57,6.56,5.57,6.56,22516,0
+LUD.US,D,20251117,000000,6.16,7,6.16,6.92,14313,0
+LUD.US,D,20251118,000000,7.11,7.15,6.86,7.15,2330,0
+LUD.US,D,20251119,000000,6.19,6.9,6.19,6.9,2775,0
+LUD.US,D,20251120,000000,6.97,24.2,6.97,9.62,1054236,0
+LUD.US,D,20251121,000000,9.39,11.94,8.0031,9.01,130811,0
+LUD.US,D,20251124,000000,8.36,8.7,5.25,8.07,47003,0
+LUD.US,D,20251125,000000,7.25,8.1,6.5001,7.67,28432,0
+LUD.US,D,20251126,000000,7.4,8.73,6.9099,8.73,10231,0
+LUD.US,D,20251128,000000,8.2,9.1,7.74,9.09,5204,0
+LUD.US,D,20251201,000000,9,10.4938,9,9.0277,31834,0
+LUD.US,D,20251202,000000,9.2216,9.85,9.16,9.62,6785,0
+LUD.US,D,20251203,000000,9.54,10.5,9.52,9.986,353776,0
+LUD.US,D,20251204,000000,10.495,11.85,10,11.85,87995,0
+LUD.US,D,20251205,000000,11.0765,11.33,10.274,10.346,73940,0
+LUD.US,D,20251208,000000,11.88,11.88,9.8,10.98,74061,0
+LUD.US,D,20251209,000000,10.97,10.97,10.42,10.56,54941,0
+LUD.US,D,20251210,000000,10.3,10.3,9.8364,10.29,9987,0
+LUD.US,D,20251211,000000,9.05,10.775,8.81,10.16,36379,0
+LUD.US,D,20251212,000000,10.4,11,10.3,10.6,38658,0
+LUD.US,D,20251215,000000,10.58,11.14,9.9,9.9,83346,0
+LUD.US,D,20251216,000000,10.01,10.55,9.765,10.51,49007,0
+LUD.US,D,20251217,000000,10.23,11.61,8.69,8.705,330359,0
+LUD.US,D,20251218,000000,9.1919,9.1919,7.67,8.06,43341,0
+LUD.US,D,20251219,000000,8,8.33,6.97,7.25,135627,0
+LUD.US,D,20251222,000000,7.5459,8.29,6.74,6.74,79218,0
+LUD.US,D,20251223,000000,7.48,7.59,6.72,7.2,40213,0
+LUD.US,D,20251224,000000,7.05,7.05,6.91,6.91,2169,0
+LUD.US,D,20251226,000000,6.51,6.9894,6.46,6.84,5150,0
+LUD.US,D,20251229,000000,6.16,7.33,6.16,7.33,12520,0
+LUD.US,D,20251230,000000,7.0516,7.0516,6.31,6.7299,4886,0
+LUD.US,D,20251231,000000,6.45,6.9,6.21,6.42,3494,0
+LUD.US,D,20260102,000000,6.985,7.98,6.95,7.98,28101,0
+LUD.US,D,20260105,000000,7.96,8.1907,7.54,7.92,6951,0
+LUD.US,D,20260106,000000,8.06,8.76,8.06,8.67,5556,0
+LUD.US,D,20260107,000000,7.8296,8.5,7.66,8.15,6294,0
+LUD.US,D,20260108,000000,8.47,8.6,8.11,8.52,7027,0
+LUD.US,D,20260109,000000,8.4,8.85,8.06,8.5828,5020,0
+LUD.US,D,20260112,000000,8.02,8.24,8.02,8.1,2393,0
+LUD.US,D,20260113,000000,8.06,8.06,8.06,8.06,1429,0
+LUD.US,D,20260114,000000,8.2,8.2,7.9637,8.2,7063,0
+LUD.US,D,20260115,000000,8.28,8.8,8.275,8.6,5872,0
+LUD.US,D,20260116,000000,7.95,7.99,7.95,7.99,979,0
+LUD.US,D,20260120,000000,7.52,9.29,7.52,9.29,5697,0
+LUD.US,D,20260121,000000,8.71,9.4248,8.5301,9.4248,11505,0
+LUD.US,D,20260122,000000,9.02,9.02,9.02,9.02,1576,0
+LUD.US,D,20260123,000000,9.525,9.525,9.525,9.525,3697,0
+LUD.US,D,20260126,000000,10,10,9,9,310020,0
+LUD.US,D,20260127,000000,7.97,8.96,6.14,8.47,80959,0
+LUD.US,D,20260128,000000,7.7,8.7484,7.5001,8.7484,11741,0
+LUD.US,D,20260129,000000,8.5,9,7.5,7.8,5643,0
+LUD.US,D,20260130,000000,7.8,8.25,7.33,7.95,15133,0
+LUD.US,D,20260202,000000,6.97,7.2,6.2,6.41,29071,0
+LUD.US,D,20260203,000000,6.42,6.84,6.37,6.84,11495,0
+LUD.US,D,20260204,000000,6.8,6.99,6.7,6.7,3771,0
+LUD.US,D,20260205,000000,6.23,6.92,6.23,6.48,7879,0
+LUD.US,D,20260206,000000,6.18,7.28,6.07,6.3501,6748,0
+LUD.US,D,20260209,000000,6.5,7.02,6.31,6.31,6401,0
+LUD.US,D,20260210,000000,6.95,6.98,6.5,6.65,3138,0
+LUD.US,D,20260211,000000,6.85,7.33,6.84,6.85,6137,0
+LUD.US,D,20260212,000000,6.88,6.89,6.43,6.43,3127,0
+LUD.US,D,20260217,000000,6.8,6.8,6.5,6.5,1273,0
+LUD.US,D,20260218,000000,6.5,6.5,6.5,6.5,522,0
diff --git a/daily/us/nysemkt stocks/maia.us.txt b/daily/us/nysemkt stocks/maia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f57228d4e2976f377164de933d0a19ef799289d
--- /dev/null
+++ b/daily/us/nysemkt stocks/maia.us.txt	
@@ -0,0 +1,891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAIA.US,D,20220728,000000,4.1,4.68,3.78,4.46,1548339,0
+MAIA.US,D,20220729,000000,4.45,7.44,4.2601,5.8,6211219,0
+MAIA.US,D,20220801,000000,7,9.64,6.26,7.8,12539789,0
+MAIA.US,D,20220802,000000,8.31,8.49,5.51,6.49,3613923,0
+MAIA.US,D,20220803,000000,6.01,6.02,5.05,5.36,806106,0
+MAIA.US,D,20220804,000000,5.43,5.9899,5.1,5.22,1278538,0
+MAIA.US,D,20220805,000000,5,5.0998,4.7,4.8,419546,0
+MAIA.US,D,20220808,000000,4.8,4.91,4.0666,4.25,750157,0
+MAIA.US,D,20220809,000000,4.02,4.5701,4.02,4.27,525471,0
+MAIA.US,D,20220810,000000,4.16,4.67,4.16,4.44,550961,0
+MAIA.US,D,20220811,000000,4.45,5.2992,4.31,5.05,609677,0
+MAIA.US,D,20220812,000000,5.05,5.11,4.7709,4.97,148707,0
+MAIA.US,D,20220815,000000,4.86,5.04,4.7,4.94,48349,0
+MAIA.US,D,20220816,000000,4.91,4.93,4.41,4.4218,165305,0
+MAIA.US,D,20220817,000000,4.42,4.65,4.3,4.5161,152597,0
+MAIA.US,D,20220818,000000,4.5,4.65,4.3,4.3082,102423,0
+MAIA.US,D,20220819,000000,4.33,4.45,3.95,3.95,144258,0
+MAIA.US,D,20220822,000000,3.79,4.6,3.79,4.2,233398,0
+MAIA.US,D,20220823,000000,4.06,4.33,3.9499,4.11,224906,0
+MAIA.US,D,20220824,000000,3.97,5.48,3.85,4.17,1091197,0
+MAIA.US,D,20220825,000000,4.12,4.45,3.85,3.97,165296,0
+MAIA.US,D,20220826,000000,3.99,4.04,3.59,3.81,109256,0
+MAIA.US,D,20220829,000000,3.71,3.9,3.52,3.71,130962,0
+MAIA.US,D,20220830,000000,3.71,4.14,3.61,4.02,558744,0
+MAIA.US,D,20220831,000000,3.97,4.59,3.75,4.03,924984,0
+MAIA.US,D,20220901,000000,3.93,4.71,3.8001,4.142,1484014,0
+MAIA.US,D,20220902,000000,4,4.33,3.96,4.28,277342,0
+MAIA.US,D,20220906,000000,4.37,4.37,4.0456,4.13,60663,0
+MAIA.US,D,20220907,000000,4.06,4.2187,3.88,4.075,73109,0
+MAIA.US,D,20220908,000000,4.01,4.3399,3.91,4.07,73482,0
+MAIA.US,D,20220909,000000,4.2407,4.2407,3.95,4.11,69939,0
+MAIA.US,D,20220912,000000,4.05,4.2,3.78,3.8,137066,0
+MAIA.US,D,20220913,000000,3.8,3.96,3.61,3.67,125945,0
+MAIA.US,D,20220914,000000,3.86,4.18,3.7101,4.01,303514,0
+MAIA.US,D,20220915,000000,3.99,4.18,3.7101,3.84,120834,0
+MAIA.US,D,20220916,000000,3.79,3.93,3.56,3.56,107169,0
+MAIA.US,D,20220919,000000,3.62,3.8,3.55,3.56,57415,0
+MAIA.US,D,20220920,000000,3.55,3.7137,3.26,3.3,87201,0
+MAIA.US,D,20220921,000000,3.27,3.7,3.27,3.47,120527,0
+MAIA.US,D,20220922,000000,3.45,3.79,3.27,3.39,71850,0
+MAIA.US,D,20220923,000000,3.4,3.9,3.25,3.25,67401,0
+MAIA.US,D,20220926,000000,3.29,3.5,3.1,3.4,74420,0
+MAIA.US,D,20220927,000000,3.46,3.48,3.2,3.48,28979,0
+MAIA.US,D,20220928,000000,3.48,3.49,3.21,3.42,28061,0
+MAIA.US,D,20220929,000000,3.4651,3.4651,3.1827,3.3205,47432,0
+MAIA.US,D,20220930,000000,3.1101,3.37,3.1101,3.3,21226,0
+MAIA.US,D,20221003,000000,3.27,3.5,3.27,3.43,20496,0
+MAIA.US,D,20221004,000000,3.25,3.43,3.16,3.3,133184,0
+MAIA.US,D,20221005,000000,3.48,3.5,3.22,3.27,47896,0
+MAIA.US,D,20221006,000000,3.36,3.5,3.29,3.48,17255,0
+MAIA.US,D,20221007,000000,3.5,3.52,3.34,3.36,19363,0
+MAIA.US,D,20221010,000000,3.49,3.495,3.2971,3.49,10303,0
+MAIA.US,D,20221011,000000,3.3107,3.5,3.29,3.33,8005,0
+MAIA.US,D,20221012,000000,3.3,3.49,3.27,3.27,31267,0
+MAIA.US,D,20221013,000000,3.27,3.345,3.16,3.25,29289,0
+MAIA.US,D,20221014,000000,3.33,3.34,3.215,3.29,7008,0
+MAIA.US,D,20221017,000000,3.48,3.48,3.225,3.26,7292,0
+MAIA.US,D,20221018,000000,3.345,3.345,3.12,3.14,18229,0
+MAIA.US,D,20221019,000000,3.2,3.27,3.1,3.11,29307,0
+MAIA.US,D,20221020,000000,3.15,3.35,3.1,3.1,67206,0
+MAIA.US,D,20221021,000000,3.1,3.3,3.1,3.15,20207,0
+MAIA.US,D,20221024,000000,3.2,3.36,3.19,3.36,11036,0
+MAIA.US,D,20221025,000000,3.2532,3.41,3.23,3.23,28707,0
+MAIA.US,D,20221026,000000,3.185,3.34,3.1501,3.3,13613,0
+MAIA.US,D,20221027,000000,3.17,3.5,3.17,3.5,27650,0
+MAIA.US,D,20221028,000000,3.425,3.425,3.235,3.24,24167,0
+MAIA.US,D,20221031,000000,3.24,3.83,3.24,3.65,73002,0
+MAIA.US,D,20221101,000000,3.62,3.85,3.62,3.83,42192,0
+MAIA.US,D,20221102,000000,3.715,3.85,3.6,3.84,7812,0
+MAIA.US,D,20221103,000000,3.95,3.95,3.71,3.8,13168,0
+MAIA.US,D,20221104,000000,3.89,3.89,3.2,3.62,71295,0
+MAIA.US,D,20221107,000000,3.84,3.84,3.5201,3.8,9189,0
+MAIA.US,D,20221108,000000,3.83,3.83,3.55,3.6,8705,0
+MAIA.US,D,20221109,000000,3.79,3.79,3.6,3.6,7984,0
+MAIA.US,D,20221110,000000,3.6198,3.6411,3.4,3.4,9254,0
+MAIA.US,D,20221111,000000,3.6013,3.88,3.6013,3.795,13490,0
+MAIA.US,D,20221114,000000,3.79,3.9,3.57,3.6356,26422,0
+MAIA.US,D,20221115,000000,3.84,3.84,3.62,3.76,15798,0
+MAIA.US,D,20221116,000000,3.72,3.75,3.62,3.75,9751,0
+MAIA.US,D,20221117,000000,3.6886,3.8,3.6,3.6,4878,0
+MAIA.US,D,20221118,000000,3.55,3.7899,3.44,3.44,27138,0
+MAIA.US,D,20221121,000000,3.74,3.75,3.4885,3.65,34291,0
+MAIA.US,D,20221122,000000,3.7,3.75,3.55,3.56,21479,0
+MAIA.US,D,20221123,000000,3.5601,3.58,3.5,3.58,21681,0
+MAIA.US,D,20221125,000000,3.7,3.7101,3.5,3.5,5756,0
+MAIA.US,D,20221128,000000,3.8,3.82,3.5,3.75,11452,0
+MAIA.US,D,20221129,000000,3.6,3.6,3.5,3.5,6328,0
+MAIA.US,D,20221130,000000,3.54,3.78,3.5,3.7,10511,0
+MAIA.US,D,20221201,000000,3.6,3.675,3.5,3.52,6062,0
+MAIA.US,D,20221202,000000,3.51,3.75,3.51,3.69,8754,0
+MAIA.US,D,20221205,000000,3.615,3.615,3.51,3.54,6976,0
+MAIA.US,D,20221206,000000,3.53,3.556,3.49,3.49,9298,0
+MAIA.US,D,20221207,000000,3.5,3.5,3.43,3.43,6154,0
+MAIA.US,D,20221208,000000,3.7346,3.7346,3.4,3.4,5219,0
+MAIA.US,D,20221209,000000,3.551,3.56,3.35,3.5,55799,0
+MAIA.US,D,20221212,000000,3.71,3.71,3.3,3.3,8886,0
+MAIA.US,D,20221213,000000,3.26,3.58,3.26,3.355,10367,0
+MAIA.US,D,20221214,000000,3.344,3.4,3.33,3.33,11102,0
+MAIA.US,D,20221215,000000,3.3,3.4,3.295,3.39,18552,0
+MAIA.US,D,20221216,000000,3.4,3.53,3.25,3.41,12903,0
+MAIA.US,D,20221219,000000,3.34,3.4893,3.26,3.26,8128,0
+MAIA.US,D,20221220,000000,3.7,3.7,3.3,3.31,11368,0
+MAIA.US,D,20221221,000000,3.31,3.5,3.31,3.31,5173,0
+MAIA.US,D,20221222,000000,3.4386,3.47,3.25,3.47,10938,0
+MAIA.US,D,20221223,000000,3.7,3.7,3.335,3.35,11031,0
+MAIA.US,D,20221227,000000,3.25,3.485,3.25,3.25,7862,0
+MAIA.US,D,20221228,000000,3.2501,3.5,3.2501,3.42,16390,0
+MAIA.US,D,20221229,000000,3.49,3.5,3.34,3.5,10416,0
+MAIA.US,D,20221230,000000,3.7,3.7,3.42,3.51,19185,0
+MAIA.US,D,20230103,000000,3.52,3.7,3.51,3.54,21136,0
+MAIA.US,D,20230104,000000,3.7,3.75,3.5,3.57,15366,0
+MAIA.US,D,20230105,000000,3.51,3.57,3.43,3.45,4108,0
+MAIA.US,D,20230106,000000,3.5,3.53,3.37,3.51,4558,0
+MAIA.US,D,20230109,000000,3.7,4.509,3.5,4.12,128144,0
+MAIA.US,D,20230110,000000,4.245,4.4299,4.065,4.07,66147,0
+MAIA.US,D,20230111,000000,4.38,4.3806,4.03,4.13,13391,0
+MAIA.US,D,20230112,000000,4.015,4.205,3.9601,3.975,16945,0
+MAIA.US,D,20230113,000000,3.9659,4,3.76,3.99,6839,0
+MAIA.US,D,20230117,000000,4.43,4.43,4.05,4.15,13273,0
+MAIA.US,D,20230118,000000,4.2,4.3876,4.01,4.01,23198,0
+MAIA.US,D,20230119,000000,4.05,4.38,4.05,4.3,35528,0
+MAIA.US,D,20230120,000000,4.2934,4.89,4.2934,4.8397,75445,0
+MAIA.US,D,20230123,000000,4.7,4.7797,4.34,4.43,28147,0
+MAIA.US,D,20230124,000000,4.67,4.747,4.29,4.31,11664,0
+MAIA.US,D,20230125,000000,4.31,4.53,4.23,4.51,8663,0
+MAIA.US,D,20230126,000000,4.37,4.7399,4.18,4.18,17877,0
+MAIA.US,D,20230127,000000,4.49,4.565,4.32,4.485,16751,0
+MAIA.US,D,20230130,000000,4.31,4.69,4.31,4.69,3895,0
+MAIA.US,D,20230131,000000,4.56,4.69,4.48,4.69,9855,0
+MAIA.US,D,20230201,000000,4.68,4.69,4.48,4.58,6173,0
+MAIA.US,D,20230202,000000,4.48,4.68,4.48,4.61,15588,0
+MAIA.US,D,20230203,000000,4.63,4.855,4.5,4.73,39527,0
+MAIA.US,D,20230206,000000,4.81,4.81,4.4801,4.63,7114,0
+MAIA.US,D,20230207,000000,4.52,4.75,4.3801,4.73,27201,0
+MAIA.US,D,20230208,000000,4.75,4.75,4.44,4.45,14243,0
+MAIA.US,D,20230209,000000,4.75,4.75,4.4,4.44,24706,0
+MAIA.US,D,20230210,000000,4.72,4.72,4.24,4.42,32763,0
+MAIA.US,D,20230213,000000,4.75,5.22,4.3,4.3,140351,0
+MAIA.US,D,20230214,000000,4.21,4.69,4.21,4.47,58608,0
+MAIA.US,D,20230215,000000,4.5,4.5,4.25,4.33,13366,0
+MAIA.US,D,20230216,000000,4.26,4.5676,4.25,4.375,18461,0
+MAIA.US,D,20230217,000000,4.45,4.6628,4.2,4.53,19189,0
+MAIA.US,D,20230221,000000,4.73,4.73,4.41,4.52,18499,0
+MAIA.US,D,20230222,000000,4.5,4.58,4.35,4.445,18281,0
+MAIA.US,D,20230223,000000,4.53,4.68,4.53,4.64,4828,0
+MAIA.US,D,20230224,000000,4.69,4.73,4.6295,4.73,16872,0
+MAIA.US,D,20230227,000000,4.55,4.73,4.45,4.45,13157,0
+MAIA.US,D,20230228,000000,4.73,4.73,4.3,4.435,23729,0
+MAIA.US,D,20230301,000000,4.5,4.69,4.43,4.5,18110,0
+MAIA.US,D,20230302,000000,4.455,4.68,4.4101,4.68,2226,0
+MAIA.US,D,20230303,000000,4.5699,4.6,4.355,4.6,29303,0
+MAIA.US,D,20230306,000000,4.54,4.6962,4.2,4.5,70706,0
+MAIA.US,D,20230307,000000,4.41,4.5043,4.2,4.3,38146,0
+MAIA.US,D,20230308,000000,4.35,4.4171,4.0501,4.1,38726,0
+MAIA.US,D,20230309,000000,4.05,4.39,3.87,4,42152,0
+MAIA.US,D,20230310,000000,4.28,4.28,3.82,4,32317,0
+MAIA.US,D,20230313,000000,3.84,4.145,3.61,3.79,55285,0
+MAIA.US,D,20230314,000000,4,4.0494,3.85,3.92,29062,0
+MAIA.US,D,20230315,000000,3.73,3.9403,3.72,3.72,15908,0
+MAIA.US,D,20230316,000000,3.68,3.7,3.52,3.52,16423,0
+MAIA.US,D,20230317,000000,3.5,3.5877,3.28,3.28,25156,0
+MAIA.US,D,20230320,000000,3.25,3.345,3.18,3.18,32488,0
+MAIA.US,D,20230321,000000,3.47,3.51,3.06,3.06,37933,0
+MAIA.US,D,20230322,000000,3.1,3.39,3.06,3.06,19218,0
+MAIA.US,D,20230323,000000,3.4,3.51,3.07,3.07,21004,0
+MAIA.US,D,20230324,000000,3.26,3.6,3.24,3.54,14320,0
+MAIA.US,D,20230327,000000,3.37,3.5796,3.07,3.4401,9170,0
+MAIA.US,D,20230328,000000,3.4353,3.5,3.4,3.49,9274,0
+MAIA.US,D,20230329,000000,3.38,3.56,3.32,3.32,9559,0
+MAIA.US,D,20230330,000000,3.4555,3.4599,3.39,3.44,3094,0
+MAIA.US,D,20230331,000000,3.44,3.48,3.3401,3.46,10420,0
+MAIA.US,D,20230403,000000,3.49,3.605,3.39,3.57,17253,0
+MAIA.US,D,20230404,000000,3.56,3.6,3.4101,3.51,11271,0
+MAIA.US,D,20230405,000000,3.68,3.68,3.37,3.37,12124,0
+MAIA.US,D,20230406,000000,3.44,3.66,3.3845,3.45,5718,0
+MAIA.US,D,20230410,000000,3.62,3.6475,3.4205,3.62,1454,0
+MAIA.US,D,20230411,000000,3.69,3.84,3.4227,3.84,65220,0
+MAIA.US,D,20230412,000000,3.94,3.94,3.53,3.68,15473,0
+MAIA.US,D,20230413,000000,3.8,3.8,3.4714,3.61,7204,0
+MAIA.US,D,20230414,000000,3.6,3.64,3.54,3.6,8569,0
+MAIA.US,D,20230417,000000,3.65,4.02,3.575,3.82,52312,0
+MAIA.US,D,20230418,000000,4.01,4.2499,3.6239,3.76,106191,0
+MAIA.US,D,20230419,000000,3.98,3.99,3.5,3.535,49532,0
+MAIA.US,D,20230420,000000,3.89,3.96,3.4,3.53,189290,0
+MAIA.US,D,20230421,000000,3.65,3.65,2.85,2.95,271904,0
+MAIA.US,D,20230424,000000,3.24,3.24,2.7,2.72,78712,0
+MAIA.US,D,20230425,000000,2.2,2.3,2.12,2.3,790335,0
+MAIA.US,D,20230426,000000,2.3,2.3,2.1685,2.25,100455,0
+MAIA.US,D,20230427,000000,2.23,2.45,2.23,2.39,73814,0
+MAIA.US,D,20230428,000000,2.45,2.5,2.34,2.46,217635,0
+MAIA.US,D,20230501,000000,2.65,2.76,2.56,2.65,167563,0
+MAIA.US,D,20230502,000000,2.74,2.95,2.5,2.66,100022,0
+MAIA.US,D,20230503,000000,2.66,2.7824,2.6187,2.67,34148,0
+MAIA.US,D,20230504,000000,2.655,2.82,2.61,2.76,31896,0
+MAIA.US,D,20230505,000000,2.7999,2.85,2.65,2.84,60277,0
+MAIA.US,D,20230508,000000,2.76,2.8362,2.57,2.65,65656,0
+MAIA.US,D,20230509,000000,2.7,2.8,2.631,2.69,51736,0
+MAIA.US,D,20230510,000000,2.7,2.745,2.59,2.71,18391,0
+MAIA.US,D,20230511,000000,2.7,2.7001,2.5,2.55,28887,0
+MAIA.US,D,20230512,000000,2.59,2.59,2.43,2.49,23515,0
+MAIA.US,D,20230515,000000,2.49,2.76,2.49,2.7,31098,0
+MAIA.US,D,20230516,000000,2.63,2.77,2.35,2.35,44545,0
+MAIA.US,D,20230517,000000,2.38,2.61,2.38,2.42,32885,0
+MAIA.US,D,20230518,000000,2.42,2.5,2.372,2.47,15379,0
+MAIA.US,D,20230519,000000,2.45,2.5,2.41,2.42,6489,0
+MAIA.US,D,20230522,000000,2.465,2.56,2.41,2.44,20040,0
+MAIA.US,D,20230523,000000,2.5,2.56,2.39,2.49,49310,0
+MAIA.US,D,20230524,000000,2.48,2.51,2.26,2.3,45347,0
+MAIA.US,D,20230525,000000,2.38,2.465,2.27,2.27,15228,0
+MAIA.US,D,20230526,000000,2.46,2.46,2.2,2.3,29023,0
+MAIA.US,D,20230530,000000,2.4,2.485,2.31,2.4,39331,0
+MAIA.US,D,20230531,000000,2.45,2.53,2.4401,2.5,27031,0
+MAIA.US,D,20230601,000000,2.5,2.62,2.45,2.57,70174,0
+MAIA.US,D,20230602,000000,2.67,2.67,2.28,2.37,34449,0
+MAIA.US,D,20230605,000000,2.4,2.57,2.35,2.35,32790,0
+MAIA.US,D,20230606,000000,2.34,2.4,2.2613,2.4,28936,0
+MAIA.US,D,20230607,000000,2.4799,2.4799,2.25,2.354,46682,0
+MAIA.US,D,20230608,000000,2.49,2.54,2.36,2.47,42724,0
+MAIA.US,D,20230609,000000,2.44,2.49,2.3,2.3,61428,0
+MAIA.US,D,20230612,000000,2.35,2.47,2.325,2.47,21752,0
+MAIA.US,D,20230613,000000,2.49,2.5,2.34,2.34,38721,0
+MAIA.US,D,20230614,000000,2.36,2.39,2.29,2.31,67543,0
+MAIA.US,D,20230615,000000,2.3,2.38,2.29,2.3,17393,0
+MAIA.US,D,20230616,000000,2.39,2.47,2.2,2.33,72442,0
+MAIA.US,D,20230620,000000,2.2,2.35,2.06,2.11,68279,0
+MAIA.US,D,20230621,000000,2.165,2.22,2.11,2.17,33711,0
+MAIA.US,D,20230622,000000,2.18,2.25,2.0877,2.19,36173,0
+MAIA.US,D,20230623,000000,2.19,2.24,2.15,2.24,11041,0
+MAIA.US,D,20230626,000000,2.2472,2.2472,2.13,2.19,4085,0
+MAIA.US,D,20230627,000000,2.13,2.21,2.13,2.21,16135,0
+MAIA.US,D,20230628,000000,2.2398,2.27,2.12,2.12,45549,0
+MAIA.US,D,20230629,000000,2.12,2.18,2.12,2.15,31774,0
+MAIA.US,D,20230630,000000,2.151,2.29,2.15,2.2,34451,0
+MAIA.US,D,20230703,000000,2.32,2.32,2.1698,2.17,10910,0
+MAIA.US,D,20230705,000000,2.29,2.3,2.18,2.27,11348,0
+MAIA.US,D,20230706,000000,2.27,2.27,2.2,2.21,12131,0
+MAIA.US,D,20230707,000000,2.23,2.235,2.21,2.23,7577,0
+MAIA.US,D,20230710,000000,2.2002,2.3199,2.2,2.21,42200,0
+MAIA.US,D,20230711,000000,2.21,2.31,2.12,2.13,123299,0
+MAIA.US,D,20230712,000000,2.195,2.26,2.1706,2.23,55519,0
+MAIA.US,D,20230713,000000,2.225,2.25,2.17,2.18,16627,0
+MAIA.US,D,20230714,000000,2.2388,2.278,2.19,2.19,26313,0
+MAIA.US,D,20230717,000000,2.27,2.27,2.2035,2.23,17123,0
+MAIA.US,D,20230718,000000,2.18,2.25,2.13,2.2,56166,0
+MAIA.US,D,20230719,000000,2.2,2.41,2.2,2.41,45956,0
+MAIA.US,D,20230720,000000,2.35,2.46,2.3,2.3,29297,0
+MAIA.US,D,20230721,000000,2.3,2.42,2.29,2.34,15381,0
+MAIA.US,D,20230724,000000,2.45,2.45,2.26,2.26,24226,0
+MAIA.US,D,20230725,000000,2.26,2.34,2.26,2.3,11218,0
+MAIA.US,D,20230726,000000,2.3,2.37,2.3,2.37,17559,0
+MAIA.US,D,20230727,000000,2.4,2.4,2.31,2.31,8647,0
+MAIA.US,D,20230728,000000,2.3468,2.36,2.22,2.3,15858,0
+MAIA.US,D,20230731,000000,2.25,2.29,2.22,2.22,7713,0
+MAIA.US,D,20230801,000000,2.22,2.245,2.19,2.19,12165,0
+MAIA.US,D,20230802,000000,2.19,2.2199,2.15,2.19,30997,0
+MAIA.US,D,20230803,000000,2.15,2.19,2.13,2.13,14601,0
+MAIA.US,D,20230804,000000,2.1401,2.1401,2.02,2.1,103472,0
+MAIA.US,D,20230807,000000,2.1,2.15,2.06,2.1,15490,0
+MAIA.US,D,20230808,000000,2.1,2.13,2.07,2.1,10178,0
+MAIA.US,D,20230809,000000,2.1373,2.145,2.09,2.13,8819,0
+MAIA.US,D,20230810,000000,2.13,2.1376,2.06,2.07,21751,0
+MAIA.US,D,20230811,000000,2.07,2.09,1.98,2.08,106491,0
+MAIA.US,D,20230814,000000,2.12,2.15,2,2.05,18734,0
+MAIA.US,D,20230815,000000,2.045,2.045,2.02,2.02,28291,0
+MAIA.US,D,20230816,000000,2.17,2.17,1.96,1.96,32614,0
+MAIA.US,D,20230817,000000,1.96,1.96,1.82,1.82,17226,0
+MAIA.US,D,20230818,000000,1.88,1.91,1.79,1.9,23557,0
+MAIA.US,D,20230821,000000,1.89,1.99,1.87,1.91,12379,0
+MAIA.US,D,20230822,000000,1.869,1.91,1.78,1.87,10278,0
+MAIA.US,D,20230823,000000,1.995,2.02,1.9,1.9,13288,0
+MAIA.US,D,20230824,000000,1.98,1.98,1.87,1.91,5125,0
+MAIA.US,D,20230825,000000,2.15,2.15,1.87,1.87,6585,0
+MAIA.US,D,20230828,000000,1.82,1.92,1.82,1.89,2589,0
+MAIA.US,D,20230829,000000,1.96,1.96,1.8,1.84,5483,0
+MAIA.US,D,20230830,000000,1.9,1.93,1.77,1.83,60615,0
+MAIA.US,D,20230831,000000,1.81,1.9005,1.7,1.75,42617,0
+MAIA.US,D,20230901,000000,1.81,1.94,1.75,1.85,44846,0
+MAIA.US,D,20230905,000000,1.86,1.9199,1.75,1.9,28193,0
+MAIA.US,D,20230906,000000,1.86,1.92,1.81,1.87,26273,0
+MAIA.US,D,20230907,000000,1.85,1.85,1.75,1.76,9224,0
+MAIA.US,D,20230908,000000,1.82,1.82,1.7259,1.74,22840,0
+MAIA.US,D,20230911,000000,1.7899,1.8,1.7437,1.76,25367,0
+MAIA.US,D,20230912,000000,1.86,1.88,1.75,1.8,47088,0
+MAIA.US,D,20230913,000000,1.8,1.8,1.72,1.72,73373,0
+MAIA.US,D,20230914,000000,1.75,1.75,1.6607,1.75,31503,0
+MAIA.US,D,20230915,000000,1.75,1.75,1.63,1.69,67633,0
+MAIA.US,D,20230918,000000,1.65,1.66,1.56,1.57,45856,0
+MAIA.US,D,20230919,000000,1.595,1.595,1.55,1.56,19282,0
+MAIA.US,D,20230920,000000,1.5401,1.55,1.42,1.42,34364,0
+MAIA.US,D,20230921,000000,1.42,1.57,1.42,1.54,41674,0
+MAIA.US,D,20230922,000000,1.56,1.56,1.51,1.53,6820,0
+MAIA.US,D,20230925,000000,1.54,1.54,1.44,1.44,21026,0
+MAIA.US,D,20230926,000000,1.5,1.5,1.44,1.46,9615,0
+MAIA.US,D,20230927,000000,1.5,1.64,1.48,1.61,74329,0
+MAIA.US,D,20230928,000000,1.64,1.8477,1.62,1.8,125685,0
+MAIA.US,D,20230929,000000,1.82,2.2,1.75,2.2,157509,0
+MAIA.US,D,20231002,000000,2.12,2.75,2.12,2.54,338206,0
+MAIA.US,D,20231003,000000,2.21,2.44,1.95,2.35,919254,0
+MAIA.US,D,20231004,000000,2.32,2.38,2.05,2.2194,131734,0
+MAIA.US,D,20231005,000000,2.4,2.69,2.34,2.51,1095607,0
+MAIA.US,D,20231006,000000,2.44,2.44,2.07,2.35,201142,0
+MAIA.US,D,20231009,000000,2.3,2.5974,2.2018,2.49,132254,0
+MAIA.US,D,20231010,000000,2.38,2.86,2.32,2.48,450543,0
+MAIA.US,D,20231011,000000,2.4,2.54,2.28,2.28,126830,0
+MAIA.US,D,20231012,000000,2.53,2.54,2.05,2.25,854677,0
+MAIA.US,D,20231013,000000,2.28,2.45,2.0632,2.2,157371,0
+MAIA.US,D,20231016,000000,2.1401,2.38,1.98,2.37,169383,0
+MAIA.US,D,20231017,000000,2.39,2.4,2.2201,2.25,116941,0
+MAIA.US,D,20231018,000000,2.23,2.346,2.2,2.3,64459,0
+MAIA.US,D,20231019,000000,2.28,2.46,2.26,2.35,188848,0
+MAIA.US,D,20231020,000000,2.29,2.48,2.2001,2.38,193192,0
+MAIA.US,D,20231023,000000,2.29,2.39,1.93,1.95,138236,0
+MAIA.US,D,20231024,000000,2.33,2.44,1.8,2.03,4597860,0
+MAIA.US,D,20231025,000000,1.8,1.9,1.48,1.63,638971,0
+MAIA.US,D,20231026,000000,1.6,1.87,1.5201,1.86,309404,0
+MAIA.US,D,20231027,000000,1.85,2.04,1.73,1.89,233796,0
+MAIA.US,D,20231030,000000,1.93,2.07,1.9,2,177663,0
+MAIA.US,D,20231031,000000,1.94,2.19,1.94,2.07,114043,0
+MAIA.US,D,20231101,000000,2.02,2.19,2.01,2.04,170689,0
+MAIA.US,D,20231102,000000,2.04,2.0714,1.9603,2.04,59505,0
+MAIA.US,D,20231103,000000,2,2.19,2,2.13,127836,0
+MAIA.US,D,20231106,000000,2.14,2.25,2.11,2.16,50128,0
+MAIA.US,D,20231107,000000,2.13,2.25,2.0219,2.25,88308,0
+MAIA.US,D,20231108,000000,2.15,2.25,2.08,2.08,50146,0
+MAIA.US,D,20231109,000000,2.1,2.14,2.07,2.07,64977,0
+MAIA.US,D,20231110,000000,2.03,2.26,1.93,1.99,1846894,0
+MAIA.US,D,20231113,000000,1.9,1.95,1.71,1.74,410862,0
+MAIA.US,D,20231114,000000,1.7,2.1787,1.68,1.86,1510689,0
+MAIA.US,D,20231115,000000,1.88,1.99,1.38,1.4,1488805,0
+MAIA.US,D,20231116,000000,1.37,1.45,1.33,1.4,485950,0
+MAIA.US,D,20231117,000000,1.36,1.39,1.05,1.21,997686,0
+MAIA.US,D,20231120,000000,1.11,1.2102,1.1,1.175,222277,0
+MAIA.US,D,20231121,000000,1.17,1.18,1.12,1.15,146858,0
+MAIA.US,D,20231122,000000,1.15,1.1968,1.12,1.17,78167,0
+MAIA.US,D,20231124,000000,1.15,1.18,1.14,1.17,117623,0
+MAIA.US,D,20231127,000000,1.14,1.17,1.03,1.07,281105,0
+MAIA.US,D,20231128,000000,1.15,1.16,0.91,0.9901,900661,0
+MAIA.US,D,20231129,000000,1,1.02,0.9188,0.9586,415040,0
+MAIA.US,D,20231130,000000,0.99,1,0.94,1,72913,0
+MAIA.US,D,20231201,000000,0.99,1.01,0.93,0.9894,206080,0
+MAIA.US,D,20231204,000000,0.96,1,0.9,0.9,345928,0
+MAIA.US,D,20231205,000000,0.9451,0.98,0.9199,0.9199,372352,0
+MAIA.US,D,20231206,000000,0.9516,0.9696,0.9135,0.94,170230,0
+MAIA.US,D,20231207,000000,0.9422,0.9498,0.8856,0.911851,134578,0
+MAIA.US,D,20231208,000000,0.9,0.9101,0.871389,0.9,197316,0
+MAIA.US,D,20231211,000000,0.92,0.92,0.82,0.88,199622,0
+MAIA.US,D,20231212,000000,0.8799,0.88185,0.820001,0.83,155910,0
+MAIA.US,D,20231213,000000,0.84,0.9,0.83,0.841,165044,0
+MAIA.US,D,20231214,000000,0.878,0.93,0.853,0.8876,267856,0
+MAIA.US,D,20231215,000000,0.8852,1.09,0.8852,1.03,423231,0
+MAIA.US,D,20231218,000000,1.06,1.1,0.95,0.9858,227605,0
+MAIA.US,D,20231219,000000,0.99,1.05,0.99,1.01,196785,0
+MAIA.US,D,20231220,000000,1.04,1.04,0.95,1.01,415907,0
+MAIA.US,D,20231221,000000,1,1.08,0.98,1.03,145890,0
+MAIA.US,D,20231222,000000,1.03,1.12,1.02,1.1,223986,0
+MAIA.US,D,20231226,000000,1.09,1.14,1.07,1.11,228768,0
+MAIA.US,D,20231227,000000,1.1,1.21,1.1,1.19,266200,0
+MAIA.US,D,20231228,000000,1.19,1.2694,1.18,1.24,243789,0
+MAIA.US,D,20231229,000000,1.24,1.2435,1.15,1.17,166343,0
+MAIA.US,D,20240102,000000,1.17,1.2,1.1334,1.19,132529,0
+MAIA.US,D,20240103,000000,1.18,1.18,1.1,1.15,148662,0
+MAIA.US,D,20240104,000000,1.12,1.22,1.12,1.19,303898,0
+MAIA.US,D,20240105,000000,1.23,1.55,1.2177,1.51,1160263,0
+MAIA.US,D,20240108,000000,1.55,1.62,1.4089,1.5,652465,0
+MAIA.US,D,20240109,000000,1.51,1.6,1.4072,1.57,314233,0
+MAIA.US,D,20240110,000000,1.55,1.55,1.4,1.435,247354,0
+MAIA.US,D,20240111,000000,1.44,1.44,1.37,1.41,370478,0
+MAIA.US,D,20240112,000000,1.22,1.3051,1.1,1.1,326626,0
+MAIA.US,D,20240116,000000,1.07,1.3,0.9901,1.23,1219721,0
+MAIA.US,D,20240117,000000,1.22,1.6085,1.2,1.48,3726555,0
+MAIA.US,D,20240118,000000,1.49,1.5,1.18,1.26,699670,0
+MAIA.US,D,20240119,000000,1.23,1.32,1.17,1.28,218284,0
+MAIA.US,D,20240122,000000,1.29,1.33,1.25,1.31,177894,0
+MAIA.US,D,20240123,000000,1.35,1.49,1.35,1.46,417960,0
+MAIA.US,D,20240124,000000,1.49,1.5,1.34,1.41,384868,0
+MAIA.US,D,20240125,000000,1.37,1.41,1.34,1.35,153543,0
+MAIA.US,D,20240126,000000,1.33,1.3807,1.32,1.35,104928,0
+MAIA.US,D,20240129,000000,1.35,1.495,1.3,1.47,216583,0
+MAIA.US,D,20240130,000000,1.45,1.47,1.41,1.43,68313,0
+MAIA.US,D,20240131,000000,1.43,1.55,1.43,1.5,179528,0
+MAIA.US,D,20240201,000000,1.53,1.55,1.5,1.55,88135,0
+MAIA.US,D,20240202,000000,1.53,1.54,1.4,1.46,102644,0
+MAIA.US,D,20240205,000000,1.48,1.505,1.42,1.44,78197,0
+MAIA.US,D,20240206,000000,1.45,1.47,1.39,1.47,72983,0
+MAIA.US,D,20240207,000000,1.47,1.47,1.42,1.42,86100,0
+MAIA.US,D,20240208,000000,1.42,1.46,1.4,1.43,102365,0
+MAIA.US,D,20240209,000000,1.42,1.4899,1.42,1.48,246967,0
+MAIA.US,D,20240212,000000,1.42,1.55,1.42,1.53,129266,0
+MAIA.US,D,20240213,000000,1.54,1.63,1.48,1.545,343980,0
+MAIA.US,D,20240214,000000,1.51,1.6,1.51,1.6,144626,0
+MAIA.US,D,20240215,000000,1.58,1.6,1.55,1.57,92000,0
+MAIA.US,D,20240216,000000,1.55,1.58,1.5,1.56,83364,0
+MAIA.US,D,20240220,000000,1.53,1.55,1.4,1.42,123951,0
+MAIA.US,D,20240221,000000,1.41,1.46,1.3801,1.45,115668,0
+MAIA.US,D,20240222,000000,1.56,1.64,1.34,1.47,748430,0
+MAIA.US,D,20240223,000000,1.41,1.46,1.35,1.38,190639,0
+MAIA.US,D,20240226,000000,1.36,1.4,1.35,1.37,203228,0
+MAIA.US,D,20240227,000000,1.36,1.42,1.31,1.36,129206,0
+MAIA.US,D,20240228,000000,1.34,1.41,1.34,1.38,58092,0
+MAIA.US,D,20240229,000000,1.35,1.4,1.24,1.31,157774,0
+MAIA.US,D,20240301,000000,1.31,1.4,1.31,1.395,114989,0
+MAIA.US,D,20240304,000000,1.39,1.45,1.36,1.45,74996,0
+MAIA.US,D,20240305,000000,1.4,1.5499,1.395,1.48,135743,0
+MAIA.US,D,20240306,000000,1.62,1.7,1.4,1.47,2202032,0
+MAIA.US,D,20240307,000000,1.38,1.5,1.36,1.4,322124,0
+MAIA.US,D,20240308,000000,1.49,1.49,1.32,1.33,352873,0
+MAIA.US,D,20240311,000000,1.32,1.3875,1.28,1.2979,122392,0
+MAIA.US,D,20240312,000000,1.3,1.3499,1.27,1.31,151552,0
+MAIA.US,D,20240313,000000,1.33,1.35,1.2901,1.3401,75564,0
+MAIA.US,D,20240314,000000,1.32,1.3769,1.29,1.31,77444,0
+MAIA.US,D,20240315,000000,1.34,1.49,1.31,1.39,375977,0
+MAIA.US,D,20240318,000000,1.52,1.5646,1.46,1.5,564721,0
+MAIA.US,D,20240319,000000,1.5,1.74,1.5,1.69,428568,0
+MAIA.US,D,20240320,000000,1.7,1.72,1.63,1.65,208810,0
+MAIA.US,D,20240321,000000,1.66,1.95,1.64,1.94,512043,0
+MAIA.US,D,20240322,000000,1.96,2.46,1.71,2.11,1123688,0
+MAIA.US,D,20240325,000000,2.22,3.07,2.12,2.55,4373352,0
+MAIA.US,D,20240326,000000,2.58,2.79,2.37,2.44,586285,0
+MAIA.US,D,20240327,000000,2.58,2.6,2.3601,2.48,306473,0
+MAIA.US,D,20240328,000000,2.51,2.51,2.15,2.2,356709,0
+MAIA.US,D,20240401,000000,2.21,2.53,2.172,2.48,503195,0
+MAIA.US,D,20240402,000000,2.47,2.65,2.26,2.35,298831,0
+MAIA.US,D,20240403,000000,2.28,2.4495,2.28,2.32,86417,0
+MAIA.US,D,20240404,000000,2.34,2.4,2.2,2.2,127304,0
+MAIA.US,D,20240405,000000,2.27,2.38,2.22,2.35,116849,0
+MAIA.US,D,20240408,000000,2.35,2.52,2.31,2.49,256664,0
+MAIA.US,D,20240409,000000,2.52,2.62,2.5,2.57,425202,0
+MAIA.US,D,20240410,000000,2.57,2.57,2.36,2.46,190831,0
+MAIA.US,D,20240411,000000,2.47,2.49,2.3,2.43,182845,0
+MAIA.US,D,20240412,000000,2.47,2.47,2.19,2.205,178852,0
+MAIA.US,D,20240415,000000,2.23,2.23,1.98,2.04,206571,0
+MAIA.US,D,20240416,000000,2.02,2.0945,1.851,2.06,111355,0
+MAIA.US,D,20240417,000000,2.09,2.1113,1.98,1.98,62070,0
+MAIA.US,D,20240418,000000,1.98,2.03,1.92,1.96,67590,0
+MAIA.US,D,20240419,000000,1.95,2.15,1.94,2.15,99620,0
+MAIA.US,D,20240422,000000,2.13,2.32,2.08,2.26,111168,0
+MAIA.US,D,20240423,000000,2.16,2.5,2.16,2.46,237396,0
+MAIA.US,D,20240424,000000,2.45,2.73,2.39,2.69,397706,0
+MAIA.US,D,20240425,000000,2.61,2.75,2.61,2.68,166189,0
+MAIA.US,D,20240426,000000,2.7,3,2.651,2.94,450546,0
+MAIA.US,D,20240429,000000,3.07,3.48,2.9201,3.21,977345,0
+MAIA.US,D,20240430,000000,3.21,3.59,2.79,2.93,670222,0
+MAIA.US,D,20240501,000000,3.1,3.23,2.85,2.92,270132,0
+MAIA.US,D,20240502,000000,3.19,3.248,3.09,3.15,237197,0
+MAIA.US,D,20240503,000000,3.11,3.3699,3.11,3.28,405294,0
+MAIA.US,D,20240506,000000,3.34,3.42,3.24,3.31,375353,0
+MAIA.US,D,20240507,000000,3.36,3.4,3.24,3.36,144130,0
+MAIA.US,D,20240508,000000,3.32,3.3955,3.015,3.04,241475,0
+MAIA.US,D,20240509,000000,3.02,3.102,2.85,2.89,569751,0
+MAIA.US,D,20240510,000000,2.85,3.18,2.7048,3.08,231168,0
+MAIA.US,D,20240513,000000,3.25,3.25,3,3.05,156983,0
+MAIA.US,D,20240514,000000,2.93,2.95,2.82,2.84,149641,0
+MAIA.US,D,20240515,000000,2.87,2.99,2.84,2.87,87620,0
+MAIA.US,D,20240516,000000,2.88,3.2099,2.87,3.12,334993,0
+MAIA.US,D,20240517,000000,3,3.4348,3,3.31,424011,0
+MAIA.US,D,20240520,000000,3.33,3.505,3.182,3.41,551654,0
+MAIA.US,D,20240521,000000,3.71,3.72,3.4101,3.62,477349,0
+MAIA.US,D,20240522,000000,3.52,3.91,3.52,3.85,454073,0
+MAIA.US,D,20240523,000000,3.81,3.9,3.7,3.81,361135,0
+MAIA.US,D,20240524,000000,3.81,4,3.6,3.74,314592,0
+MAIA.US,D,20240528,000000,3.71,4.2896,3.62,4.11,578612,0
+MAIA.US,D,20240529,000000,4.15,4.5932,4.02,4.36,719235,0
+MAIA.US,D,20240530,000000,4.26,4.4186,4.18,4.39,182846,0
+MAIA.US,D,20240531,000000,4.45,4.849,4.2801,4.75,418032,0
+MAIA.US,D,20240603,000000,5.05,5.99,4.28,5.1,967599,0
+MAIA.US,D,20240604,000000,5.02,5.55,3.7,3.76,1505041,0
+MAIA.US,D,20240605,000000,3.81,3.81,3.05,3.23,695200,0
+MAIA.US,D,20240606,000000,3.27,3.7922,3.21,3.32,556750,0
+MAIA.US,D,20240607,000000,3.64,4.3099,3.6,3.86,1574705,0
+MAIA.US,D,20240610,000000,3.96,4.2,3.8,3.96,565126,0
+MAIA.US,D,20240611,000000,3.85,4.06,3.59,3.92,426155,0
+MAIA.US,D,20240612,000000,4,4.05,3.61,3.72,351828,0
+MAIA.US,D,20240613,000000,3.78,4.03,3.71,3.79,469692,0
+MAIA.US,D,20240614,000000,3.81,4.0974,3.67,3.95,485909,0
+MAIA.US,D,20240617,000000,3.88,4.1,3.77,3.78,209312,0
+MAIA.US,D,20240618,000000,3.77,3.92,3.51,3.54,188006,0
+MAIA.US,D,20240620,000000,3.5,3.59,3.3195,3.43,239259,0
+MAIA.US,D,20240621,000000,3.48,3.48,3.15,3.15,421774,0
+MAIA.US,D,20240624,000000,3.22,3.33,3.15,3.18,145095,0
+MAIA.US,D,20240625,000000,3.27,3.5,3.18,3.21,233473,0
+MAIA.US,D,20240626,000000,3.33,3.55,3.26,3.41,263903,0
+MAIA.US,D,20240627,000000,3.36,3.61,3.23,3.33,141941,0
+MAIA.US,D,20240628,000000,3.69,3.7197,3.2901,3.42,242679,0
+MAIA.US,D,20240701,000000,3.41,3.49,3.36,3.44,113384,0
+MAIA.US,D,20240702,000000,3.46,3.6,3.3,3.35,155617,0
+MAIA.US,D,20240703,000000,3.32,3.4493,3.31,3.39,47878,0
+MAIA.US,D,20240705,000000,3.4,3.45,3.265,3.33,41769,0
+MAIA.US,D,20240708,000000,3.29,3.5,2.8801,3.43,348547,0
+MAIA.US,D,20240709,000000,3.55,3.98,3.55,3.77,671962,0
+MAIA.US,D,20240710,000000,3.81,3.9,3.44,3.86,167612,0
+MAIA.US,D,20240711,000000,3.88,4.12,3.73,3.82,204129,0
+MAIA.US,D,20240712,000000,3.83,3.85,3.41,3.65,218336,0
+MAIA.US,D,20240715,000000,3.6,3.77,3.58,3.67,87999,0
+MAIA.US,D,20240716,000000,3.67,3.98,3.67,3.87,160228,0
+MAIA.US,D,20240717,000000,3.86,3.87,3.53,3.66,132807,0
+MAIA.US,D,20240718,000000,3.65,3.72,3.37,3.43,92576,0
+MAIA.US,D,20240719,000000,3.45,3.75,3.4307,3.64,65877,0
+MAIA.US,D,20240722,000000,3.66,3.76,3.45,3.75,61888,0
+MAIA.US,D,20240723,000000,3.92,4.24,3.3,3.7,989560,0
+MAIA.US,D,20240724,000000,3.56,3.6901,3.35,3.53,245087,0
+MAIA.US,D,20240725,000000,3.51,3.51,3.32,3.4,128020,0
+MAIA.US,D,20240726,000000,3.47,3.53,3.31,3.31,107995,0
+MAIA.US,D,20240729,000000,3.37,3.45,3.07,3.24,87631,0
+MAIA.US,D,20240730,000000,3.18,3.22,3.07,3.15,77934,0
+MAIA.US,D,20240731,000000,3.14,3.33,3.13,3.23,59245,0
+MAIA.US,D,20240801,000000,3.28,3.3,3.03,3.1,64028,0
+MAIA.US,D,20240802,000000,3.04,3.11,2.9,2.95,107556,0
+MAIA.US,D,20240805,000000,2.68,3.035,2.64,2.86,205098,0
+MAIA.US,D,20240806,000000,2.93,2.95,2.65,2.68,92572,0
+MAIA.US,D,20240807,000000,2.68,2.7,2.5,2.54,105363,0
+MAIA.US,D,20240808,000000,2.58,2.72,2.5,2.66,73765,0
+MAIA.US,D,20240809,000000,2.6,2.89,2.6,2.66,26004,0
+MAIA.US,D,20240812,000000,2.54,2.86,2.54,2.7,35226,0
+MAIA.US,D,20240813,000000,2.73,2.83,2.69,2.74,25651,0
+MAIA.US,D,20240814,000000,2.76,2.83,2.67,2.77,19975,0
+MAIA.US,D,20240815,000000,2.75,2.96,2.67,2.85,54547,0
+MAIA.US,D,20240816,000000,2.86,2.98,2.7711,2.96,49282,0
+MAIA.US,D,20240819,000000,2.93,3.05,2.89,2.95,76174,0
+MAIA.US,D,20240820,000000,2.95,3.04,2.7,2.77,50611,0
+MAIA.US,D,20240821,000000,2.74,3,2.7001,2.94,93515,0
+MAIA.US,D,20240822,000000,2.85,3.04,2.85,3,66825,0
+MAIA.US,D,20240823,000000,3.01,3.04,2.88,2.98,57216,0
+MAIA.US,D,20240826,000000,3,3,2.87,2.8992,55902,0
+MAIA.US,D,20240827,000000,2.91,3,2.7,2.8,59569,0
+MAIA.US,D,20240828,000000,2.8,2.94,2.67,2.7,45857,0
+MAIA.US,D,20240829,000000,2.73,2.84,2.67,2.8,71561,0
+MAIA.US,D,20240830,000000,2.75,3.06,2.71,3.04,58323,0
+MAIA.US,D,20240903,000000,3,3.04,2.91,2.92,54962,0
+MAIA.US,D,20240904,000000,2.95,3.39,2.91,3.38,171425,0
+MAIA.US,D,20240905,000000,3.39,3.57,3.09,3.15,206473,0
+MAIA.US,D,20240906,000000,3.18,3.18,2.92,3.17,113988,0
+MAIA.US,D,20240909,000000,3.17,3.6,3.17,3.48,195678,0
+MAIA.US,D,20240910,000000,3.62,3.742,3.1029,3.28,272725,0
+MAIA.US,D,20240911,000000,3.4,3.4162,3.05,3.13,338786,0
+MAIA.US,D,20240912,000000,3.26,3.62,3.13,3.25,428730,0
+MAIA.US,D,20240913,000000,3.34,3.3605,2.99,3.07,296805,0
+MAIA.US,D,20240916,000000,3.1,3.1499,2.85,2.97,99091,0
+MAIA.US,D,20240917,000000,3,3,2.9,2.94,69182,0
+MAIA.US,D,20240918,000000,2.92,3.08,2.8,2.8,88136,0
+MAIA.US,D,20240919,000000,2.82,2.94,2.81,2.85,108196,0
+MAIA.US,D,20240920,000000,2.88,3.02,2.81,2.89,103342,0
+MAIA.US,D,20240923,000000,2.93,2.93,2.75,2.84,66804,0
+MAIA.US,D,20240924,000000,2.81,2.9,2.78,2.8,60506,0
+MAIA.US,D,20240925,000000,2.8,2.83,2.6,2.65,96046,0
+MAIA.US,D,20240926,000000,2.6,2.65,2.5101,2.61,125753,0
+MAIA.US,D,20240927,000000,2.59,2.65,2.5399,2.61,95755,0
+MAIA.US,D,20240930,000000,2.59,2.885,2.5884,2.81,83769,0
+MAIA.US,D,20241001,000000,2.79,2.84,2.64,2.71,39744,0
+MAIA.US,D,20241002,000000,2.68,2.77,2.68,2.68,38205,0
+MAIA.US,D,20241003,000000,2.68,2.75,2.59,2.6,44267,0
+MAIA.US,D,20241004,000000,2.68,2.71,2.51,2.53,43494,0
+MAIA.US,D,20241007,000000,2.51,2.6892,2.51,2.57,75007,0
+MAIA.US,D,20241008,000000,2.56,2.665,2.56,2.66,29446,0
+MAIA.US,D,20241009,000000,2.58,2.7,2.58,2.64,49424,0
+MAIA.US,D,20241010,000000,2.68,2.6899,2.56,2.64,43193,0
+MAIA.US,D,20241011,000000,2.61,2.81,2.61,2.71,55804,0
+MAIA.US,D,20241014,000000,2.69,2.85,2.41,2.46,138959,0
+MAIA.US,D,20241015,000000,2.78,2.78,2.25,2.52,106199,0
+MAIA.US,D,20241016,000000,2.52,2.68,2.5,2.53,44084,0
+MAIA.US,D,20241017,000000,2.55,2.55,2.403,2.515,47126,0
+MAIA.US,D,20241018,000000,2.54,2.58,2.46,2.58,25741,0
+MAIA.US,D,20241021,000000,2.63,2.69,2.5101,2.66,62926,0
+MAIA.US,D,20241022,000000,2.67,2.86,2.57,2.7501,55899,0
+MAIA.US,D,20241023,000000,2.71,2.8,2.64,2.66,43104,0
+MAIA.US,D,20241024,000000,2.61,2.67,2.36,2.57,120695,0
+MAIA.US,D,20241025,000000,2.57,2.6,2.45,2.51,39024,0
+MAIA.US,D,20241028,000000,2.56,2.57,2.47,2.51,29696,0
+MAIA.US,D,20241029,000000,2.5,2.72,2.5,2.72,108571,0
+MAIA.US,D,20241030,000000,2.67,2.95,2.64,2.8,95759,0
+MAIA.US,D,20241031,000000,2.85,2.85,2.7,2.78,26113,0
+MAIA.US,D,20241101,000000,2.82,2.86,2.74,2.75,54605,0
+MAIA.US,D,20241104,000000,2.75,2.93,2.725,2.88,94661,0
+MAIA.US,D,20241105,000000,2.95,3.2,2.9156,3.06,245753,0
+MAIA.US,D,20241106,000000,3.3,3.384581,2.95,3.18,417496,0
+MAIA.US,D,20241107,000000,3.19,3.48,3.19,3.32,892413,0
+MAIA.US,D,20241108,000000,3.4,3.4,2.78,2.91,325915,0
+MAIA.US,D,20241111,000000,2.84,2.9,2.42,2.63,302785,0
+MAIA.US,D,20241112,000000,2.64,2.73,2.47,2.62,153673,0
+MAIA.US,D,20241113,000000,2.6,2.62,2.36,2.39,181550,0
+MAIA.US,D,20241114,000000,2.36,2.379,2.11,2.13,240763,0
+MAIA.US,D,20241115,000000,2.14,2.29,1.8,2.26,357025,0
+MAIA.US,D,20241118,000000,2.3,2.4849,2.27,2.35,152126,0
+MAIA.US,D,20241119,000000,2.31,2.37,2.17,2.19,75608,0
+MAIA.US,D,20241120,000000,2.225,2.305,2.19,2.23,56411,0
+MAIA.US,D,20241121,000000,2.25,2.27,2.11,2.15,96235,0
+MAIA.US,D,20241122,000000,2.15,2.205,2.07,2.08,71762,0
+MAIA.US,D,20241125,000000,2.1,2.24,2,2.09,135480,0
+MAIA.US,D,20241126,000000,2.12,2.26,2.1,2.22,68903,0
+MAIA.US,D,20241127,000000,2.22,2.22,2.08,2.18,98261,0
+MAIA.US,D,20241129,000000,2.19,2.25,2.18,2.21,29289,0
+MAIA.US,D,20241202,000000,2.2472,2.26,2.13,2.16,60089,0
+MAIA.US,D,20241203,000000,2.164,2.21,2.05,2.2,142081,0
+MAIA.US,D,20241204,000000,2.2,2.28,1.95,2.01,273611,0
+MAIA.US,D,20241205,000000,2.0673,2.0796,1.83,1.98,172668,0
+MAIA.US,D,20241206,000000,1.98,2.1,1.952,2.08,142450,0
+MAIA.US,D,20241209,000000,2.0606,2.2,2.06,2.15,84966,0
+MAIA.US,D,20241210,000000,2.135,2.23,2.1,2.16,85880,0
+MAIA.US,D,20241211,000000,2.16,2.22,2.06,2.07,80006,0
+MAIA.US,D,20241212,000000,2.1254,2.1254,1.9522,2.01,120468,0
+MAIA.US,D,20241213,000000,2.07,2.07,1.93,2,130038,0
+MAIA.US,D,20241216,000000,2.27,2.4,2.07,2.2,1572115,0
+MAIA.US,D,20241217,000000,2.4,2.63,2.2,2.2,1037608,0
+MAIA.US,D,20241218,000000,2.21,2.24,1.88,1.94,391101,0
+MAIA.US,D,20241219,000000,2.1309,2.14,1.9601,2.04,206610,0
+MAIA.US,D,20241220,000000,2.06,2.16,1.92,2.02,125913,0
+MAIA.US,D,20241223,000000,1.99,2.035,1.925,1.97,147113,0
+MAIA.US,D,20241224,000000,1.97,2.04,1.95,1.99,59118,0
+MAIA.US,D,20241226,000000,1.94,2.04,1.92,2.04,70106,0
+MAIA.US,D,20241227,000000,2,2.09,1.95,2.09,171147,0
+MAIA.US,D,20241230,000000,2.06,2.07,1.95,2.01,119396,0
+MAIA.US,D,20241231,000000,1.995,2.04,1.95,1.98,205368,0
+MAIA.US,D,20250102,000000,1.9818,2.1,1.96,2.09,111417,0
+MAIA.US,D,20250103,000000,2.06,2.26,2.06,2.23,110314,0
+MAIA.US,D,20250106,000000,2.25,2.26,2.01,2.06,245149,0
+MAIA.US,D,20250107,000000,2.1945,2.55,2.14,2.38,2217526,0
+MAIA.US,D,20250108,000000,2.19,2.29,2.02,2.13,529340,0
+MAIA.US,D,20250110,000000,2.08,2.1899,2.05,2.12,252884,0
+MAIA.US,D,20250113,000000,2.242,2.44,2.03,2.27,1199958,0
+MAIA.US,D,20250114,000000,2.28,2.2925,2.14,2.21,187881,0
+MAIA.US,D,20250115,000000,2.23,2.266,2.15,2.16,168077,0
+MAIA.US,D,20250116,000000,2.16,2.18,1.9701,2.02,268148,0
+MAIA.US,D,20250117,000000,2.01,2.1,1.99,2,147759,0
+MAIA.US,D,20250121,000000,2.0206,2.08,1.93,1.95,144913,0
+MAIA.US,D,20250122,000000,2,2.02,1.9,1.92,119885,0
+MAIA.US,D,20250123,000000,1.9503,1.99,1.92,1.98,36306,0
+MAIA.US,D,20250124,000000,1.9533,1.99,1.9,1.9,93403,0
+MAIA.US,D,20250127,000000,1.9,1.94,1.73,1.85,190772,0
+MAIA.US,D,20250128,000000,1.85,1.8899,1.82,1.86,41499,0
+MAIA.US,D,20250129,000000,1.84,1.8939,1.8203,1.83,41465,0
+MAIA.US,D,20250130,000000,1.83,1.92,1.83,1.86,54595,0
+MAIA.US,D,20250131,000000,1.88,1.91,1.84,1.88,43873,0
+MAIA.US,D,20250203,000000,1.8503,1.93,1.83,1.89,93117,0
+MAIA.US,D,20250204,000000,2.03,2.3,1.95,2,4657971,0
+MAIA.US,D,20250205,000000,2,2.24,1.9801,2.1,587355,0
+MAIA.US,D,20250206,000000,2.14,2.14,1.95,1.98,236528,0
+MAIA.US,D,20250207,000000,2.02,2.02,1.87,1.9,171471,0
+MAIA.US,D,20250210,000000,1.9,1.97,1.81,1.81,128536,0
+MAIA.US,D,20250211,000000,1.83,1.8393,1.77,1.8,135871,0
+MAIA.US,D,20250212,000000,1.77,1.93,1.77,1.87,117114,0
+MAIA.US,D,20250213,000000,1.9,1.92,1.8113,1.87,72208,0
+MAIA.US,D,20250214,000000,1.87,1.9096,1.83,1.87,67438,0
+MAIA.US,D,20250218,000000,1.9,1.94,1.8349,1.8451,176154,0
+MAIA.US,D,20250219,000000,1.85,1.8956,1.8,1.87,75162,0
+MAIA.US,D,20250220,000000,1.875,1.9,1.8,1.9,75189,0
+MAIA.US,D,20250221,000000,1.9336,1.9336,1.8134,1.85,68356,0
+MAIA.US,D,20250224,000000,1.883,1.883,1.81,1.81,62815,0
+MAIA.US,D,20250225,000000,1.79,1.8011,1.71,1.74,115682,0
+MAIA.US,D,20250226,000000,1.858,1.88,1.7692,1.84,220332,0
+MAIA.US,D,20250227,000000,1.9,2.0898,1.76,1.97,790657,0
+MAIA.US,D,20250228,000000,1.95,1.95,1.74,1.88,157700,0
+MAIA.US,D,20250303,000000,1.81,1.8695,1.7,1.7,137553,0
+MAIA.US,D,20250304,000000,1.6824,1.6879,1.5306,1.65,148733,0
+MAIA.US,D,20250305,000000,1.6118,1.7186,1.61,1.67,80994,0
+MAIA.US,D,20250306,000000,1.58,1.7856,1.58,1.72,91816,0
+MAIA.US,D,20250307,000000,1.7255,1.7501,1.65,1.65,112950,0
+MAIA.US,D,20250310,000000,1.6503,1.69,1.5616,1.58,75423,0
+MAIA.US,D,20250311,000000,1.5711,1.59,1.46,1.58,120883,0
+MAIA.US,D,20250312,000000,1.6299,1.63,1.55,1.6,29769,0
+MAIA.US,D,20250313,000000,1.6,1.6259,1.55,1.58,53505,0
+MAIA.US,D,20250314,000000,1.59,1.6301,1.55,1.55,38306,0
+MAIA.US,D,20250317,000000,1.53,1.67,1.5232,1.67,69649,0
+MAIA.US,D,20250318,000000,1.62,1.7,1.6,1.67,60217,0
+MAIA.US,D,20250319,000000,1.71,1.86,1.6903,1.75,173179,0
+MAIA.US,D,20250320,000000,1.9045,1.95,1.7307,1.76,789930,0
+MAIA.US,D,20250321,000000,1.71,1.7954,1.7,1.76,148589,0
+MAIA.US,D,20250324,000000,1.7,1.71,1.61,1.67,144867,0
+MAIA.US,D,20250325,000000,1.6143,1.66,1.56,1.57,84581,0
+MAIA.US,D,20250326,000000,1.623,1.65,1.56,1.65,51031,0
+MAIA.US,D,20250327,000000,1.62,1.67,1.61,1.63,47744,0
+MAIA.US,D,20250328,000000,1.63,1.67,1.58,1.62,61526,0
+MAIA.US,D,20250331,000000,1.6,1.6,1.5,1.53,96659,0
+MAIA.US,D,20250401,000000,1.53,1.5999,1.45,1.5,72438,0
+MAIA.US,D,20250402,000000,1.5331,1.64,1.5,1.6,78013,0
+MAIA.US,D,20250403,000000,1.58,1.6197,1.55,1.59,85087,0
+MAIA.US,D,20250404,000000,1.5,1.64,1.4063,1.5,172870,0
+MAIA.US,D,20250407,000000,1.4856,1.5255,1.4201,1.46,56561,0
+MAIA.US,D,20250408,000000,1.52,1.53,1.41,1.44,89099,0
+MAIA.US,D,20250409,000000,1.4213,1.524,1.4,1.5,48430,0
+MAIA.US,D,20250410,000000,1.51,1.52,1.4,1.46,69985,0
+MAIA.US,D,20250411,000000,1.45,1.5486,1.45,1.5,44540,0
+MAIA.US,D,20250414,000000,1.58,1.62,1.5246,1.58,41481,0
+MAIA.US,D,20250415,000000,1.59,1.6003,1.55,1.57,50538,0
+MAIA.US,D,20250416,000000,1.5709,1.6099,1.5314,1.54,22464,0
+MAIA.US,D,20250417,000000,1.54,1.59,1.5101,1.55,36735,0
+MAIA.US,D,20250421,000000,1.57,1.79,1.54,1.78,127994,0
+MAIA.US,D,20250422,000000,1.75,1.88,1.7,1.87,264367,0
+MAIA.US,D,20250423,000000,1.9934,2.25,1.88,2.05,1437653,0
+MAIA.US,D,20250424,000000,2.01,2.1,1.9,2.1,239278,0
+MAIA.US,D,20250425,000000,1.99,2.04,1.9,2,209575,0
+MAIA.US,D,20250428,000000,2,2,1.8,1.86,123729,0
+MAIA.US,D,20250429,000000,1.86,2.35,1.86,2.3,287868,0
+MAIA.US,D,20250430,000000,2.24,2.47,2.15,2.34,370444,0
+MAIA.US,D,20250501,000000,2.33,2.6,2.214,2.48,579237,0
+MAIA.US,D,20250502,000000,2.58,2.74,1.89,2.05,1443917,0
+MAIA.US,D,20250505,000000,1.93,2.04,1.8001,1.91,265456,0
+MAIA.US,D,20250506,000000,1.86,2.18,1.85,2.06,427198,0
+MAIA.US,D,20250507,000000,2.169,2.17,1.9,1.95,269689,0
+MAIA.US,D,20250508,000000,1.95,2.04,1.9039,1.96,101468,0
+MAIA.US,D,20250509,000000,2,2.06,1.9801,2.04,121557,0
+MAIA.US,D,20250512,000000,2.0294,2.06,1.9,1.92,243566,0
+MAIA.US,D,20250513,000000,1.9384,1.971,1.77,1.82,289631,0
+MAIA.US,D,20250514,000000,1.83,1.88,1.75,1.76,161149,0
+MAIA.US,D,20250515,000000,1.89,2.08,1.69,1.77,881460,0
+MAIA.US,D,20250516,000000,1.8198,1.86,1.75,1.8,314827,0
+MAIA.US,D,20250519,000000,1.81,1.84,1.75,1.83,98477,0
+MAIA.US,D,20250520,000000,1.821,1.885,1.79,1.82,174625,0
+MAIA.US,D,20250521,000000,1.83,1.83,1.71,1.74,150289,0
+MAIA.US,D,20250527,000000,1.745,1.78,1.71,1.78,142346,0
+MAIA.US,D,20250528,000000,1.77,1.84,1.76,1.79,87107,0
+MAIA.US,D,20250530,000000,1.79,1.8,1.76,1.79,38847,0
+MAIA.US,D,20250602,000000,1.77,1.81,1.71,1.75,143570,0
+MAIA.US,D,20250603,000000,1.78,1.79,1.71,1.75,83713,0
+MAIA.US,D,20250604,000000,1.75,1.8,1.74,1.76,115482,0
+MAIA.US,D,20250605,000000,1.9,2.05,1.85,1.95,2350592,0
+MAIA.US,D,20250606,000000,1.99,2.04,1.7601,1.8,315931,0
+MAIA.US,D,20250609,000000,1.785,1.8,1.75,1.8,197659,0
+MAIA.US,D,20250610,000000,1.8,1.82,1.77,1.8,115216,0
+MAIA.US,D,20250611,000000,1.7636,1.84,1.73,1.75,84482,0
+MAIA.US,D,20250612,000000,1.75,1.78,1.71,1.75,155338,0
+MAIA.US,D,20250613,000000,1.72,1.77,1.72,1.72,59571,0
+MAIA.US,D,20250616,000000,1.73,1.75,1.72,1.72,60524,0
+MAIA.US,D,20250617,000000,1.7143,1.7699,1.66,1.66,191899,0
+MAIA.US,D,20250618,000000,1.8395,1.95,1.77,1.8,2810497,0
+MAIA.US,D,20250620,000000,1.83,1.9,1.73,1.87,825938,0
+MAIA.US,D,20250623,000000,1.86,1.86,1.73,1.73,243399,0
+MAIA.US,D,20250624,000000,1.7395,1.82,1.7111,1.74,167779,0
+MAIA.US,D,20250625,000000,1.7515,1.8,1.66,1.68,195191,0
+MAIA.US,D,20250626,000000,1.6699,1.74,1.6,1.74,177359,0
+MAIA.US,D,20250627,000000,1.735,1.802285,1.7,1.77,169669,0
+MAIA.US,D,20250630,000000,1.8,1.82,1.7505,1.8,97690,0
+MAIA.US,D,20250701,000000,1.9817,2.03,1.85,1.92,2222277,0
+MAIA.US,D,20250702,000000,1.9998,1.9998,1.8201,1.9,322870,0
+MAIA.US,D,20250703,000000,1.89,1.93,1.8,1.85,229774,0
+MAIA.US,D,20250707,000000,1.8366,1.87,1.81,1.83,126740,0
+MAIA.US,D,20250708,000000,1.85,1.89,1.82,1.84,127532,0
+MAIA.US,D,20250709,000000,2.01,2.15,1.95,2.01,1889305,0
+MAIA.US,D,20250710,000000,1.96,1.96,1.85,1.93,424583,0
+MAIA.US,D,20250711,000000,1.89,1.9,1.82,1.82,235504,0
+MAIA.US,D,20250714,000000,1.82,1.84,1.73,1.78,226301,0
+MAIA.US,D,20250715,000000,1.7501,1.7653,1.685,1.71,309339,0
+MAIA.US,D,20250716,000000,1.71,1.75,1.69,1.71,138935,0
+MAIA.US,D,20250717,000000,1.875,1.9,1.74,1.78,1609638,0
+MAIA.US,D,20250718,000000,1.7915,1.8,1.6505,1.69,506449,0
+MAIA.US,D,20250721,000000,1.691,1.71,1.64,1.71,233537,0
+MAIA.US,D,20250722,000000,1.71,1.72,1.66,1.67,140464,0
+MAIA.US,D,20250723,000000,1.68,1.72,1.67,1.71,137329,0
+MAIA.US,D,20250724,000000,1.7291,1.735,1.69,1.71,112889,0
+MAIA.US,D,20250725,000000,1.702,1.7199,1.68,1.7,102164,0
+MAIA.US,D,20250728,000000,1.845,1.885,1.71,1.72,3276031,0
+MAIA.US,D,20250729,000000,1.7,1.74,1.6,1.65,500554,0
+MAIA.US,D,20250730,000000,1.64,1.64,1.6,1.61,181612,0
+MAIA.US,D,20250731,000000,1.6,1.605,1.52,1.57,272043,0
+MAIA.US,D,20250801,000000,1.54,1.55,1.47,1.52,236221,0
+MAIA.US,D,20250804,000000,1.54,1.59,1.52,1.58,102145,0
+MAIA.US,D,20250805,000000,1.59,1.6,1.54,1.58,99836,0
+MAIA.US,D,20250806,000000,1.535,1.57,1.51,1.52,160578,0
+MAIA.US,D,20250807,000000,1.51,1.51,1.46,1.48,142248,0
+MAIA.US,D,20250808,000000,1.485,1.53,1.4601,1.52,89521,0
+MAIA.US,D,20250811,000000,1.5,1.55,1.46,1.49,123727,0
+MAIA.US,D,20250812,000000,1.498,1.5786,1.47,1.57,144448,0
+MAIA.US,D,20250813,000000,1.7,1.73,1.58,1.6,1631125,0
+MAIA.US,D,20250814,000000,1.55,1.59,1.5,1.56,195341,0
+MAIA.US,D,20250815,000000,1.5745,1.64,1.542,1.58,93757,0
+MAIA.US,D,20250818,000000,1.5641,1.62,1.5601,1.58,111177,0
+MAIA.US,D,20250819,000000,1.5999,1.5999,1.5,1.5,126703,0
+MAIA.US,D,20250820,000000,1.54,1.58,1.5,1.58,69341,0
+MAIA.US,D,20250821,000000,1.55,1.5595,1.5156,1.53,40897,0
+MAIA.US,D,20250822,000000,1.521,1.585,1.52,1.58,102564,0
+MAIA.US,D,20250825,000000,1.5833,1.62,1.58,1.58,111453,0
+MAIA.US,D,20250826,000000,1.5806,1.61,1.5,1.54,102734,0
+MAIA.US,D,20250827,000000,1.66,1.75,1.62,1.65,1990028,0
+MAIA.US,D,20250828,000000,1.65,1.67,1.5,1.52,599378,0
+MAIA.US,D,20250829,000000,1.5398,1.54,1.47,1.54,342744,0
+MAIA.US,D,20250902,000000,1.5399,1.5596,1.47,1.5,165001,0
+MAIA.US,D,20250903,000000,1.52,1.55,1.48,1.51,227962,0
+MAIA.US,D,20250904,000000,1.5,1.5,1.4601,1.49,125132,0
+MAIA.US,D,20250905,000000,1.61,1.65,1.51,1.54,895717,0
+MAIA.US,D,20250908,000000,1.5419,1.605,1.52,1.59,313337,0
+MAIA.US,D,20250909,000000,1.57,1.6,1.56,1.59,114259,0
+MAIA.US,D,20250910,000000,1.585,1.59,1.54,1.56,148756,0
+MAIA.US,D,20250911,000000,1.65,1.78,1.62,1.7,2712056,0
+MAIA.US,D,20250912,000000,1.7244,1.75,1.64,1.68,610694,0
+MAIA.US,D,20250915,000000,1.71,1.7278,1.67,1.71,388722,0
+MAIA.US,D,20250916,000000,1.69,1.69,1.6,1.61,269946,0
+MAIA.US,D,20250917,000000,1.6,1.635,1.54,1.54,224375,0
+MAIA.US,D,20250918,000000,1.551,1.61,1.55,1.57,178913,0
+MAIA.US,D,20250919,000000,1.56,1.5775,1.52,1.55,254241,0
+MAIA.US,D,20250922,000000,1.54,1.57,1.52,1.52,168324,0
+MAIA.US,D,20250923,000000,1.53,1.6,1.53,1.53,178641,0
+MAIA.US,D,20250924,000000,1.55,1.6376,1.5301,1.6,412581,0
+MAIA.US,D,20250925,000000,1.55,1.58,1.54,1.57,122703,0
+MAIA.US,D,20250926,000000,1.55,1.65,1.55,1.62,198463,0
+MAIA.US,D,20250929,000000,1.6,1.62,1.57,1.6,318651,0
+MAIA.US,D,20250930,000000,1.56,1.5862,1.53,1.54,221531,0
+MAIA.US,D,20251001,000000,1.6192,1.69,1.59,1.66,824982,0
+MAIA.US,D,20251002,000000,1.74,1.88,1.71,1.8,2410850,0
+MAIA.US,D,20251003,000000,1.8317,1.8317,1.65,1.73,526618,0
+MAIA.US,D,20251006,000000,1.73,1.77,1.7,1.73,329208,0
+MAIA.US,D,20251007,000000,1.88,1.97,1.76,1.79,2390734,0
+MAIA.US,D,20251008,000000,1.8289,1.83,1.76,1.81,454922,0
+MAIA.US,D,20251009,000000,1.8128,1.82,1.68,1.72,494468,0
+MAIA.US,D,20251010,000000,1.705,1.71,1.51,1.52,867003,0
+MAIA.US,D,20251013,000000,1.5803,1.59,1.5201,1.57,563937,0
+MAIA.US,D,20251014,000000,1.5202,1.5332,1.45,1.47,353374,0
+MAIA.US,D,20251015,000000,1.48,1.52,1.41,1.44,375439,0
+MAIA.US,D,20251016,000000,1.4662,1.4662,1.35,1.35,430533,0
+MAIA.US,D,20251017,000000,1.35,1.3501,1.27,1.28,248728,0
+MAIA.US,D,20251020,000000,1.3,1.32,1.2602,1.32,185117,0
+MAIA.US,D,20251021,000000,1.31,1.37,1.28,1.36,282202,0
+MAIA.US,D,20251022,000000,1.4,1.4099,1.33,1.36,402556,0
+MAIA.US,D,20251023,000000,1.49,1.54,1.4,1.46,7403420,0
+MAIA.US,D,20251024,000000,1.48,1.5,1.4,1.43,527188,0
+MAIA.US,D,20251027,000000,1.43,1.57,1.42,1.5,1386902,0
+MAIA.US,D,20251028,000000,1.49,1.5,1.38,1.4,427406,0
+MAIA.US,D,20251029,000000,1.42,1.433,1.26,1.3,495551,0
+MAIA.US,D,20251030,000000,1.3,1.33,1.2905,1.31,103751,0
+MAIA.US,D,20251031,000000,1.3123,1.345,1.22,1.24,504107,0
+MAIA.US,D,20251103,000000,1.22,1.23,1.12,1.16,338391,0
+MAIA.US,D,20251104,000000,1.16,1.16,1.09,1.1,267932,0
+MAIA.US,D,20251105,000000,1.08,1.15,1.0501,1.13,184921,0
+MAIA.US,D,20251106,000000,1.14,1.14,1.08,1.1,208067,0
+MAIA.US,D,20251107,000000,1.0726,1.13,1.05,1.12,260082,0
+MAIA.US,D,20251110,000000,1.13,1.15,1.1,1.15,128349,0
+MAIA.US,D,20251111,000000,1.15,1.16,1.09,1.12,165632,0
+MAIA.US,D,20251112,000000,1.13,1.15,1.06,1.07,188953,0
+MAIA.US,D,20251113,000000,1.0835,1.0926,0.9841,1.01,214687,0
+MAIA.US,D,20251114,000000,1.03,1.07,1,1.04,179295,0
+MAIA.US,D,20251117,000000,1.02,1.09,0.98,1,186366,0
+MAIA.US,D,20251118,000000,0.9801,1.0475,0.9801,1.01,155117,0
+MAIA.US,D,20251119,000000,0.9802,1.0014,0.901,0.92,239558,0
+MAIA.US,D,20251120,000000,0.91,0.9748,0.87,0.871,174978,0
+MAIA.US,D,20251121,000000,0.9146,0.947299,0.8873,0.9115,151040,0
+MAIA.US,D,20251124,000000,0.9256,0.9899,0.8946,0.989,193525,0
+MAIA.US,D,20251125,000000,0.971,1,0.95,0.9699,154621,0
+MAIA.US,D,20251126,000000,1,1.1,0.9863,1.06,382949,0
+MAIA.US,D,20251128,000000,1.13,1.18,1.0753,1.18,217360,0
+MAIA.US,D,20251201,000000,1.32,1.46,1.12,1.2,4092151,0
+MAIA.US,D,20251202,000000,1.22,1.24,1.07,1.18,694808,0
+MAIA.US,D,20251203,000000,1.17,1.2,1.08,1.12,430603,0
+MAIA.US,D,20251204,000000,1.08,1.25,1.08,1.2,651633,0
+MAIA.US,D,20251205,000000,1.16,1.2099,1.15,1.2,241776,0
+MAIA.US,D,20251208,000000,1.2,1.25,1.16,1.23,500829,0
+MAIA.US,D,20251209,000000,1.2628,1.44,1.255,1.35,1586399,0
+MAIA.US,D,20251210,000000,1.4,1.47,1.3,1.38,2022792,0
+MAIA.US,D,20251211,000000,1.45,1.65,1.435,1.64,3470045,0
+MAIA.US,D,20251212,000000,1.73,1.75,1.34,1.36,1927555,0
+MAIA.US,D,20251215,000000,1.42,1.42,1.25,1.35,660967,0
+MAIA.US,D,20251216,000000,1.35,1.35,1.215,1.23,480281,0
+MAIA.US,D,20251217,000000,1.225,1.25,1.1401,1.15,351870,0
+MAIA.US,D,20251218,000000,1.15,1.26,1.13,1.2,341452,0
+MAIA.US,D,20251219,000000,1.235,1.2899,1.22,1.22,365582,0
+MAIA.US,D,20251222,000000,1.2653,1.35,1.24,1.33,306692,0
+MAIA.US,D,20251223,000000,1.365,1.45,1.342,1.36,658102,0
+MAIA.US,D,20251224,000000,1.4,1.48,1.35,1.48,546270,0
+MAIA.US,D,20251226,000000,1.495,1.5988,1.43,1.57,771336,0
+MAIA.US,D,20251229,000000,1.58,1.64,1.4,1.45,883200,0
+MAIA.US,D,20251230,000000,1.4286,1.44,1.33,1.33,458609,0
+MAIA.US,D,20251231,000000,1.38,1.55,1.35,1.53,1499000,0
+MAIA.US,D,20260102,000000,1.6,1.66,1.535,1.6,835716,0
+MAIA.US,D,20260105,000000,1.6,1.62,1.48,1.51,467590,0
+MAIA.US,D,20260106,000000,1.49,1.57,1.49,1.53,339675,0
+MAIA.US,D,20260107,000000,1.52,1.64,1.5101,1.63,318945,0
+MAIA.US,D,20260108,000000,1.64,1.6716,1.61,1.66,410159,0
+MAIA.US,D,20260109,000000,1.66,1.67,1.57,1.63,420812,0
+MAIA.US,D,20260112,000000,1.61,1.64,1.56,1.57,323564,0
+MAIA.US,D,20260113,000000,1.5725,1.5797,1.51,1.55,283053,0
+MAIA.US,D,20260114,000000,1.5,1.71,1.49,1.65,695206,0
+MAIA.US,D,20260115,000000,1.65,1.68,1.57,1.59,293308,0
+MAIA.US,D,20260116,000000,1.61,1.89,1.6,1.74,2418826,0
+MAIA.US,D,20260120,000000,1.85,2.2888,1.79,2.2,4572704,0
+MAIA.US,D,20260121,000000,2.195,2.34,2.05,2.34,1366123,0
+MAIA.US,D,20260122,000000,2.33,2.4,2.19,2.4,1181470,0
+MAIA.US,D,20260123,000000,2.38,2.7799,2.26,2.56,1559297,0
+MAIA.US,D,20260126,000000,2.67,2.8399,2.43,2.62,1644089,0
+MAIA.US,D,20260127,000000,2.805,3.05,2.77,2.95,2735631,0
+MAIA.US,D,20260128,000000,3.045,3.19,2.76,2.78,1689021,0
+MAIA.US,D,20260129,000000,2.75,2.76,2.2542,2.39,2624342,0
+MAIA.US,D,20260130,000000,2.285,2.4199,2.27,2.41,541724,0
+MAIA.US,D,20260202,000000,2.36,2.37,1.88,1.94,1480363,0
+MAIA.US,D,20260203,000000,2.0042,2.15,1.9,2,424160,0
+MAIA.US,D,20260204,000000,1.99,2.14,1.99,2.14,486124,0
+MAIA.US,D,20260205,000000,2.1017,2.1017,1.9,1.91,536121,0
+MAIA.US,D,20260206,000000,2.0114,2.0499,1.94,1.97,546822,0
+MAIA.US,D,20260209,000000,1.94,1.98,1.77,1.98,583429,0
+MAIA.US,D,20260210,000000,1.96,1.98,1.81,1.87,471846,0
+MAIA.US,D,20260211,000000,1.9,1.9,1.69,1.77,920687,0
+MAIA.US,D,20260212,000000,1.821,1.97,1.72,1.97,545184,0
+MAIA.US,D,20260213,000000,2,2.028,1.88,1.92,406434,0
+MAIA.US,D,20260217,000000,1.87,1.97,1.83,1.97,286852,0
+MAIA.US,D,20260218,000000,1.94,2.13,1.94,2.055,432937,0
diff --git a/daily/us/nysemkt stocks/mcrp.us.txt b/daily/us/nysemkt stocks/mcrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cf0139ed3628f2db9cf2601176836f31c2bef7f
--- /dev/null
+++ b/daily/us/nysemkt stocks/mcrp.us.txt	
@@ -0,0 +1,237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCRP.US,D,20250307,000000,3.9,4,3.06,3.55,656521,0
+MCRP.US,D,20250310,000000,3.39,3.5,2.965,3.175,101566,0
+MCRP.US,D,20250311,000000,3.2409,3.25,2.9,2.91,112326,0
+MCRP.US,D,20250312,000000,2.9065,3,2.31,2.5457,230399,0
+MCRP.US,D,20250313,000000,2.8,4.42,2.43,4.2427,3631471,0
+MCRP.US,D,20250314,000000,4.2732,5.64,2.75,3.78,2242746,0
+MCRP.US,D,20250317,000000,3.71,5.04,3.46,4.03,988620,0
+MCRP.US,D,20250318,000000,4.191,4.36,3.55,3.6435,623659,0
+MCRP.US,D,20250319,000000,3.9384,3.9699,3.58,3.72,177267,0
+MCRP.US,D,20250320,000000,3.7,3.79,3.42,3.64,95351,0
+MCRP.US,D,20250321,000000,3.43,3.68,3.25,3.34,238431,0
+MCRP.US,D,20250324,000000,3.36,3.5509,3.1,3.2361,171110,0
+MCRP.US,D,20250325,000000,3.365,3.4297,3.0201,3.22,96057,0
+MCRP.US,D,20250326,000000,3.2,3.36,2.9101,3,99561,0
+MCRP.US,D,20250327,000000,3,3.188,3,3,49519,0
+MCRP.US,D,20250328,000000,3.05,3.299,2.9,2.9,38112,0
+MCRP.US,D,20250331,000000,2.96,3.08,2.8,2.99,17040,0
+MCRP.US,D,20250401,000000,2.9525,3.0499,2.9,2.9,26744,0
+MCRP.US,D,20250402,000000,2.9216,3.6095,2.9134,3.56,206372,0
+MCRP.US,D,20250403,000000,3.37,3.54,2.9401,3.34,77220,0
+MCRP.US,D,20250404,000000,3.161,3.45,2.8,2.8,150625,0
+MCRP.US,D,20250407,000000,2.66,2.75,2.3,2.49,65598,0
+MCRP.US,D,20250408,000000,2.595,2.74,2.18,2.21,69362,0
+MCRP.US,D,20250409,000000,2.2,2.4994,2.2,2.43,23834,0
+MCRP.US,D,20250410,000000,2.5876,2.61,2.27,2.55,284717,0
+MCRP.US,D,20250411,000000,2.55,2.875,2.51,2.61,106656,0
+MCRP.US,D,20250414,000000,2.7,2.95,2.63,2.95,72330,0
+MCRP.US,D,20250415,000000,2.9,3.18,2.85,3.13,54387,0
+MCRP.US,D,20250416,000000,3.04,3.1737,2.85,3.03,52382,0
+MCRP.US,D,20250417,000000,2.99,3.085,2.86,2.86,12624,0
+MCRP.US,D,20250421,000000,2.91,3.09,2.75,2.77,37230,0
+MCRP.US,D,20250422,000000,2.97,3,2.42,2.78,50477,0
+MCRP.US,D,20250423,000000,2.88,2.97,2.49,2.7,30725,0
+MCRP.US,D,20250424,000000,2.84,2.84,2.3,2.68,27579,0
+MCRP.US,D,20250425,000000,2.68,2.86,2.38,2.5,42459,0
+MCRP.US,D,20250428,000000,2.49,2.7,2.3504,2.53,14802,0
+MCRP.US,D,20250429,000000,2.53,2.54,2.3,2.3,11331,0
+MCRP.US,D,20250430,000000,2.3801,2.7499,2.29,2.29,33828,0
+MCRP.US,D,20250501,000000,2.47,2.58,2.224,2.35,19167,0
+MCRP.US,D,20250502,000000,2.67,2.67,2.36,2.37,16061,0
+MCRP.US,D,20250505,000000,2.4271,2.7,2.4271,2.48,21867,0
+MCRP.US,D,20250506,000000,2.4865,2.6432,2.31,2.62,64515,0
+MCRP.US,D,20250507,000000,2.56,3.18,2.56,3.17,99596,0
+MCRP.US,D,20250508,000000,3.03,3.138,2.66,3,79022,0
+MCRP.US,D,20250509,000000,2.7281,3,2.64,2.98,15245,0
+MCRP.US,D,20250512,000000,3,3.09,2.7522,2.96,26809,0
+MCRP.US,D,20250513,000000,2.969,3.1,1.44,1.97,208729,0
+MCRP.US,D,20250514,000000,2.1702,2.45,2.07,2.2745,145328,0
+MCRP.US,D,20250515,000000,2.3516,2.59,2.2,2.2999,124662,0
+MCRP.US,D,20250516,000000,2.14,2.2899,2.08,2.18,34530,0
+MCRP.US,D,20250519,000000,2.2699,2.2887,2.08,2.08,54342,0
+MCRP.US,D,20250520,000000,2.0695,2.1898,2.04,2.1898,16869,0
+MCRP.US,D,20250521,000000,2.0217,2.265,2.0217,2.16,16327,0
+MCRP.US,D,20250527,000000,2.325,2.397,2.2,2.32,12190,0
+MCRP.US,D,20250528,000000,2.43,2.43,2.1856,2.29,12257,0
+MCRP.US,D,20250530,000000,2.36,2.4767,2.36,2.4311,36774,0
+MCRP.US,D,20250602,000000,2.47,2.48,2.4,2.4,14299,0
+MCRP.US,D,20250603,000000,2.5451,2.5699,2.4,2.4,63583,0
+MCRP.US,D,20250604,000000,2.45,3,2.4113,2.99,339750,0
+MCRP.US,D,20250605,000000,3,3.18,2.85,3.12,115583,0
+MCRP.US,D,20250606,000000,3.12,3.4192,2.908,3.24,107988,0
+MCRP.US,D,20250609,000000,3.22,3.3348,3.01,3.125,48444,0
+MCRP.US,D,20250610,000000,3,3.15,2.85,3.05,78779,0
+MCRP.US,D,20250611,000000,2.8853,3.24,2.86,3.07,58382,0
+MCRP.US,D,20250612,000000,3.07,3.336,2.9,2.9,53368,0
+MCRP.US,D,20250613,000000,2.9997,3.1511,2.425,2.55,91579,0
+MCRP.US,D,20250616,000000,2.58,2.9,2.575,2.8501,49463,0
+MCRP.US,D,20250617,000000,2.97,3.2816,2.8001,3.2582,111615,0
+MCRP.US,D,20250618,000000,3.3,3.33,2.79,2.89,51752,0
+MCRP.US,D,20250620,000000,3.2287,3.2287,2.8001,2.99,31203,0
+MCRP.US,D,20250623,000000,2.99,3.01,2.596,2.96,97281,0
+MCRP.US,D,20250624,000000,2.89,3.11,2.88,3.05,14594,0
+MCRP.US,D,20250625,000000,3.02,3.115,2.85,3.09,26604,0
+MCRP.US,D,20250626,000000,3.1,3.1,2.935,2.9893,12289,0
+MCRP.US,D,20250627,000000,2.97,3.02,2.86,2.91,10969,0
+MCRP.US,D,20250630,000000,2.965,3.15,2.85,2.99,78419,0
+MCRP.US,D,20250701,000000,3.115,3.115,2.85,2.96,54401,0
+MCRP.US,D,20250702,000000,2.99,3.04,2.73,3.04,49594,0
+MCRP.US,D,20250703,000000,2.83,3.0378,2.7609,2.87,23682,0
+MCRP.US,D,20250707,000000,2.99,3,2.87,3,82588,0
+MCRP.US,D,20250708,000000,2.995,3.74,2.995,3.69,198467,0
+MCRP.US,D,20250709,000000,3.65,3.7,2.7763,2.8638,306615,0
+MCRP.US,D,20250710,000000,2.9872,3.15,2.85,2.95,229530,0
+MCRP.US,D,20250711,000000,2.96,3.07,2.78,3.02,57818,0
+MCRP.US,D,20250714,000000,2.98,3.05,2.71,2.832,172947,0
+MCRP.US,D,20250715,000000,2.87,2.8999,2.55,2.622,164889,0
+MCRP.US,D,20250716,000000,2.645,2.7,2.12,2.39,209520,0
+MCRP.US,D,20250717,000000,2.45,2.6495,2.4015,2.63,55320,0
+MCRP.US,D,20250718,000000,2.675,2.71,2.39,2.54,39049,0
+MCRP.US,D,20250721,000000,2.4668,2.5337,2.1201,2.3584,140023,0
+MCRP.US,D,20250722,000000,2.23,2.61,2.227,2.61,32713,0
+MCRP.US,D,20250723,000000,2.514,2.7668,2.35,2.58,125040,0
+MCRP.US,D,20250724,000000,2.65,2.7,2.1,2.15,986392,0
+MCRP.US,D,20250725,000000,2.1533,2.29,2.15,2.26,60120,0
+MCRP.US,D,20250728,000000,2.2,2.22,1.61,1.99,149444,0
+MCRP.US,D,20250729,000000,1.97,2.07,1.7601,1.84,81342,0
+MCRP.US,D,20250730,000000,1.78,2.0611,1.75,1.75,110281,0
+MCRP.US,D,20250731,000000,1.78,1.838,1.63,1.69,50689,0
+MCRP.US,D,20250801,000000,1.69,1.7209,1.54,1.68,55847,0
+MCRP.US,D,20250804,000000,1.7057,1.96,1.5672,1.81,59236,0
+MCRP.US,D,20250805,000000,1.95,1.9534,1.61,1.94,87956,0
+MCRP.US,D,20250806,000000,1.95,2.38,1.95,2.362,182302,0
+MCRP.US,D,20250807,000000,2.31,2.45,2.2,2.21,113984,0
+MCRP.US,D,20250808,000000,2.3591,2.44,2.2005,2.36,50348,0
+MCRP.US,D,20250811,000000,2.147,2.23,1.67,1.88,151372,0
+MCRP.US,D,20250812,000000,2.12,2.1587,1.85,1.95,48451,0
+MCRP.US,D,20250813,000000,2.04,2.24,1.59,2.2,176735,0
+MCRP.US,D,20250814,000000,2.11,2.18,1.9739,2.04,41439,0
+MCRP.US,D,20250815,000000,2.33,2.46,2.1,2.39,781714,0
+MCRP.US,D,20250818,000000,2.17,2.36,2.16,2.2,66274,0
+MCRP.US,D,20250819,000000,2.29,2.3,1.85,1.93,129776,0
+MCRP.US,D,20250820,000000,1.94,1.9738,1.84,1.92,55462,0
+MCRP.US,D,20250821,000000,2.03,2.175,1.9,2.02,179942,0
+MCRP.US,D,20250822,000000,2.015,2.1797,1.89,2.1,121954,0
+MCRP.US,D,20250825,000000,2.0459,2.08,1.8496,1.85,97818,0
+MCRP.US,D,20250826,000000,1.92,1.95,1.52,1.85,98774,0
+MCRP.US,D,20250827,000000,1.7701,1.8999,1.7701,1.795,87884,0
+MCRP.US,D,20250828,000000,1.86,1.86,1.6799,1.71,111567,0
+MCRP.US,D,20250829,000000,1.79,1.8,1.55,1.69,51905,0
+MCRP.US,D,20250902,000000,1.7,1.73,1.53,1.6,74728,0
+MCRP.US,D,20250903,000000,1.61,1.69,1.59,1.68,37564,0
+MCRP.US,D,20250904,000000,1.67,1.67,1.44,1.53,71937,0
+MCRP.US,D,20250905,000000,1.57,1.98,1.49,1.56,238192,0
+MCRP.US,D,20250908,000000,1.6221,1.705,1.55,1.61,99141,0
+MCRP.US,D,20250909,000000,1.56,1.71,1.47,1.56,66224,0
+MCRP.US,D,20250910,000000,1.59,1.6,1.45,1.51,68486,0
+MCRP.US,D,20250911,000000,1.5,1.67,1.41,1.57,64978,0
+MCRP.US,D,20250912,000000,1.5784,1.58,1.3,1.42,112855,0
+MCRP.US,D,20250915,000000,1.3593,1.48,1.334,1.39,49169,0
+MCRP.US,D,20250916,000000,1.4286,1.5199,1.41,1.45,40854,0
+MCRP.US,D,20250917,000000,1.453,1.47,1.3,1.38,76340,0
+MCRP.US,D,20250918,000000,1.38,1.5,1.3242,1.5,53412,0
+MCRP.US,D,20250919,000000,1.47,1.5248,1.39,1.41,74653,0
+MCRP.US,D,20250922,000000,1.47,1.92,1.4301,1.65,1662192,0
+MCRP.US,D,20250923,000000,1.96,2.1,1.61,1.9,2675671,0
+MCRP.US,D,20250924,000000,2.0315,2.05,1.41,1.63,845343,0
+MCRP.US,D,20250925,000000,1.62,1.6899,1.51,1.68,188743,0
+MCRP.US,D,20250926,000000,1.7151,1.7151,1.45,1.51,192813,0
+MCRP.US,D,20250929,000000,1.51,1.5434,1.3722,1.49,163504,0
+MCRP.US,D,20250930,000000,1.465,1.48,1.36,1.41,105344,0
+MCRP.US,D,20251001,000000,1.4773,1.4899,1.33,1.41,165751,0
+MCRP.US,D,20251002,000000,1.4461,1.47,1.35,1.46,108115,0
+MCRP.US,D,20251003,000000,1.427729,1.62,1.427729,1.61,180445,0
+MCRP.US,D,20251006,000000,1.58,1.64,1.51,1.63,190859,0
+MCRP.US,D,20251007,000000,1.6,1.63,1.44,1.54,169244,0
+MCRP.US,D,20251008,000000,1.5,1.6,1.36,1.44,219504,0
+MCRP.US,D,20251009,000000,1.67,1.9,1.58,1.81,1273849,0
+MCRP.US,D,20251010,000000,1.73,2,1.63,1.71,746561,0
+MCRP.US,D,20251013,000000,1.7,1.87,1.45,1.76,399041,0
+MCRP.US,D,20251014,000000,1.84,2.6699,1.75,2.28,4669205,0
+MCRP.US,D,20251015,000000,2.29,2.405,1.93,2.05,1117231,0
+MCRP.US,D,20251016,000000,2.13,2.3,1.6,1.84,534907,0
+MCRP.US,D,20251017,000000,1.9139,1.95,1.76,1.88,373059,0
+MCRP.US,D,20251020,000000,2.03,2.25,1.97,2.22,529898,0
+MCRP.US,D,20251021,000000,2.24,2.3,1.9,1.95,577300,0
+MCRP.US,D,20251022,000000,1.915,1.93,1.65,1.82,313411,0
+MCRP.US,D,20251023,000000,1.917,2.19,1.81,2.1,598204,0
+MCRP.US,D,20251024,000000,2.1,2.1726,1.93,2.13,266155,0
+MCRP.US,D,20251027,000000,2.1,2.35,2.06,2.26,448942,0
+MCRP.US,D,20251028,000000,2.2,2.28,2.01,2.24,354024,0
+MCRP.US,D,20251029,000000,2.25,2.26,1.81,1.92,630450,0
+MCRP.US,D,20251030,000000,1.9405,2.1799,1.89,1.96,275081,0
+MCRP.US,D,20251031,000000,1.99,2.05,1.92,1.94,120891,0
+MCRP.US,D,20251103,000000,1.99,2,1.6905,1.75,226935,0
+MCRP.US,D,20251104,000000,1.71,1.82,1.48,1.56,384741,0
+MCRP.US,D,20251105,000000,1.66,1.7,1.56,1.65,121426,0
+MCRP.US,D,20251106,000000,1.62,1.7,1.42,1.45,95632,0
+MCRP.US,D,20251107,000000,1.38,1.62,1.35,1.57,239365,0
+MCRP.US,D,20251110,000000,1.58,1.62,1.4501,1.55,116944,0
+MCRP.US,D,20251111,000000,1.54,1.58,1.41,1.5,77791,0
+MCRP.US,D,20251112,000000,1.48,1.55,1.37,1.45,57524,0
+MCRP.US,D,20251113,000000,1.3704,1.41,1.28,1.4,140958,0
+MCRP.US,D,20251114,000000,1.35,1.729,1.18,1.5,265751,0
+MCRP.US,D,20251117,000000,1.49,1.51,1.245,1.32,89185,0
+MCRP.US,D,20251118,000000,1.26,1.2838,1.1134,1.23,317515,0
+MCRP.US,D,20251119,000000,1.25,1.3,1.1809,1.27,93634,0
+MCRP.US,D,20251120,000000,1.27,1.33,1.1591,1.17,71127,0
+MCRP.US,D,20251121,000000,1.1958,1.28,1.16,1.2,90951,0
+MCRP.US,D,20251124,000000,1.241,1.32,1.2386,1.26,85441,0
+MCRP.US,D,20251125,000000,1.31,1.31,1.24,1.29,73201,0
+MCRP.US,D,20251126,000000,1.27,1.37,1.27,1.34,67153,0
+MCRP.US,D,20251128,000000,1.37,1.37,1.2001,1.34,32004,0
+MCRP.US,D,20251201,000000,1.33,1.35,0.8292,0.97,755446,0
+MCRP.US,D,20251202,000000,0.98745,0.9894,0.6882,0.78,538652,0
+MCRP.US,D,20251203,000000,0.7896,1.23,0.7217,1.18,10882017,0
+MCRP.US,D,20251204,000000,1.055,1.25,0.96,1.12,1425351,0
+MCRP.US,D,20251205,000000,1.13,1.15,0.855,0.9374,797047,0
+MCRP.US,D,20251208,000000,0.97,0.97975,0.8735,0.881,194458,0
+MCRP.US,D,20251209,000000,0.868,1.07,0.8296,1,532265,0
+MCRP.US,D,20251210,000000,1.03,1.08,0.9653,1.01,327047,0
+MCRP.US,D,20251211,000000,1.04,1.2799,1.02,1.26,1856564,0
+MCRP.US,D,20251212,000000,1.2069,1.2815,1.1,1.25,312734,0
+MCRP.US,D,20251215,000000,1.24,1.38,1.2,1.35,334507,0
+MCRP.US,D,20251216,000000,1.25,1.37,1.21,1.3,202757,0
+MCRP.US,D,20251217,000000,1.36,1.4,1.11,1.38,820699,0
+MCRP.US,D,20251218,000000,1.38,1.47,1.35,1.39,239338,0
+MCRP.US,D,20251219,000000,1.375,1.3999,1.26,1.32,202616,0
+MCRP.US,D,20251222,000000,1.285,1.37,1.2501,1.29,240447,0
+MCRP.US,D,20251223,000000,1.3001,1.3385,1.2,1.232,92686,0
+MCRP.US,D,20251224,000000,1.24,1.2882,1.22,1.25,28766,0
+MCRP.US,D,20251226,000000,1.1901,1.27,1.19,1.22,25927,0
+MCRP.US,D,20251229,000000,1.215,1.23,1.1001,1.12,98955,0
+MCRP.US,D,20251230,000000,1.135,1.32,1.09,1.28,1065296,0
+MCRP.US,D,20251231,000000,1.251,1.45,1.25,1.39,179249,0
+MCRP.US,D,20260102,000000,1.405,1.7,1.3633,1.62,346887,0
+MCRP.US,D,20260105,000000,1.53,1.78,1.49,1.71,188907,0
+MCRP.US,D,20260106,000000,1.74,1.88,1.59,1.79,197947,0
+MCRP.US,D,20260107,000000,1.8,2.07,1.71,2.02,382914,0
+MCRP.US,D,20260108,000000,1.95,2.05,1.92,2.02,212931,0
+MCRP.US,D,20260109,000000,1.98,2.14,1.98,2.09,151092,0
+MCRP.US,D,20260112,000000,2.07,2.1199,1.95,2.03,144834,0
+MCRP.US,D,20260113,000000,1.96,2.08,1.96,2.02,76885,0
+MCRP.US,D,20260114,000000,2.0119,2.2834,2.01,2.2,174473,0
+MCRP.US,D,20260115,000000,2.17,2.49,2.165,2.29,222695,0
+MCRP.US,D,20260116,000000,2.3,2.33,2.02,2.14,301484,0
+MCRP.US,D,20260120,000000,2.135,2.7,2.1,2.53,870539,0
+MCRP.US,D,20260121,000000,2.47,2.6899,2.36,2.45,366848,0
+MCRP.US,D,20260122,000000,2.4507,2.828,2.4,2.59,286494,0
+MCRP.US,D,20260123,000000,2.65,3.01,2.47,2.88,540490,0
+MCRP.US,D,20260126,000000,3.02,3.5,2.72,3.26,512531,0
+MCRP.US,D,20260127,000000,3.2,3.54,3.09,3.27,522335,0
+MCRP.US,D,20260128,000000,3.2323,3.36,2.8803,3.27,660598,0
+MCRP.US,D,20260129,000000,3.2,3.58,3.1,3.44,685648,0
+MCRP.US,D,20260130,000000,3.25,3.51,3,3.41,961849,0
+MCRP.US,D,20260202,000000,3.335,3.74,3.15,3.16,299699,0
+MCRP.US,D,20260203,000000,3.23,3.36,3.01,3.36,233185,0
+MCRP.US,D,20260204,000000,3.26,3.3299,2.96,3.15,200936,0
+MCRP.US,D,20260205,000000,3.06,3.1999,2.56,2.56,182865,0
+MCRP.US,D,20260206,000000,2.67,2.9899,2.61,2.77,148131,0
+MCRP.US,D,20260209,000000,2.94,3.05,2.75,2.99,66730,0
+MCRP.US,D,20260210,000000,2.9,3.01,2.575,2.59,89087,0
+MCRP.US,D,20260211,000000,2.77,2.84,2.52,2.82,92691,0
+MCRP.US,D,20260212,000000,2.84,3.25,2.8,3.01,248349,0
+MCRP.US,D,20260213,000000,3.12,3.4,3.0609,3.23,152773,0
+MCRP.US,D,20260217,000000,3.22,3.45,3.14,3.32,124233,0
+MCRP.US,D,20260218,000000,3.21,3.31,3.07,3.15,97007,0
diff --git a/daily/us/nysemkt stocks/mhh.us.txt b/daily/us/nysemkt stocks/mhh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e365f57b7484ece276057c7c743cf4284b3d23b2
--- /dev/null
+++ b/daily/us/nysemkt stocks/mhh.us.txt	
@@ -0,0 +1,4183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHH.US,D,20080919,000000,2.598,2.598,2.598,2.598,692,0
+MHH.US,D,20080922,000000,2.598,2.8144,2.598,2.8144,3810,0
+MHH.US,D,20080923,000000,2.7423,2.7423,2.598,2.7423,1732,0
+MHH.US,D,20080924,000000,2.6701,2.6701,2.598,2.598,4502,0
+MHH.US,D,20080925,000000,2.598,2.6701,2.4681,2.4681,14898,0
+MHH.US,D,20080926,000000,2.4681,2.4681,2.4681,2.4681,2424,0
+MHH.US,D,20080929,000000,2.3814,2.3814,2.3093,2.3093,1040,0
+MHH.US,D,20080930,000000,2.2372,2.2372,2.0206,2.1938,15644,0
+MHH.US,D,20081001,000000,2.165,2.1938,2.165,2.1938,9066,0
+MHH.US,D,20081002,000000,2.2083,2.2342,1.9774,1.9774,135244,0
+MHH.US,D,20081003,000000,1.8359,2.0206,0.6293,0.6293,286376,0
+MHH.US,D,20081006,000000,0.6639,0.8169,0.6495,0.6957,298104,0
+MHH.US,D,20081007,000000,0.6784,0.7216,0.4041,0.44745,327550,0
+MHH.US,D,20081008,000000,0.44745,0.4763,0.29445,0.37525,272236,0
+MHH.US,D,20081009,000000,0.3435,0.4041,0.3031,0.3175,152122,0
+MHH.US,D,20081010,000000,0.3031,0.34065,0.29155,0.3175,135814,0
+MHH.US,D,20081013,000000,0.37525,0.4619,0.3002,0.4619,203298,0
+MHH.US,D,20081014,000000,0.5196,0.5196,0.3522,0.3522,129482,0
+MHH.US,D,20081015,000000,0.31465,0.38105,0.31465,0.33195,53294,0
+MHH.US,D,20081016,000000,0.33195,0.33775,0.33195,0.33775,33460,0
+MHH.US,D,20081017,000000,0.34065,0.3926,0.33485,0.3522,93550,0
+MHH.US,D,20081020,000000,0.3522,0.3637,0.3493,0.3608,36500,0
+MHH.US,D,20081021,000000,0.37525,0.4041,0.3608,0.3926,30506,0
+MHH.US,D,20081022,000000,0.4041,0.41855,0.3608,0.3897,58632,0
+MHH.US,D,20081023,000000,0.3926,0.3926,0.3464,0.35795,47866,0
+MHH.US,D,20081024,000000,0.33775,0.4763,0.33195,0.34065,140354,0
+MHH.US,D,20081027,000000,0.3464,0.3493,0.33195,0.33195,12926,0
+MHH.US,D,20081028,000000,0.35505,0.5744,0.33195,0.433,169594,0
+MHH.US,D,20081029,000000,0.4619,0.534,0.44745,0.46765,39660,0
+MHH.US,D,20081030,000000,0.48785,0.48785,0.433,0.43875,1804,0
+MHH.US,D,20081031,000000,0.44455,0.4763,0.433,0.44745,20034,0
+MHH.US,D,20081103,000000,0.4041,0.5918,0.4041,0.534,29236,0
+MHH.US,D,20081104,000000,0.5744,0.8314,0.5658,0.7678,169110,0
+MHH.US,D,20081105,000000,0.8284,0.8284,0.7563,0.7563,8004,0
+MHH.US,D,20081106,000000,0.8054,0.8082,0.6062,0.6784,32434,0
+MHH.US,D,20081107,000000,0.6697,0.7794,0.6639,0.6726,47202,0
+MHH.US,D,20081110,000000,0.739,0.7938,0.6553,0.6784,88196,0
+MHH.US,D,20081111,000000,0.661,0.661,0.5831,0.5831,65822,0
+MHH.US,D,20081112,000000,0.5802,0.5802,0.5658,0.5658,37068,0
+MHH.US,D,20081113,000000,0.534,0.5484,0.534,0.5427,3930,0
+MHH.US,D,20081114,000000,0.5052,0.5889,0.5052,0.5658,75298,0
+MHH.US,D,20081117,000000,0.5456,0.5456,0.44745,0.48785,82654,0
+MHH.US,D,20081118,000000,0.4965,0.5484,0.4965,0.5023,47482,0
+MHH.US,D,20081119,000000,0.5052,0.5052,0.5052,0.5052,55774,0
+MHH.US,D,20081120,000000,0.48785,0.49075,0.4503,0.4763,44322,0
+MHH.US,D,20081121,000000,0.4619,0.49075,0.4041,0.4041,59906,0
+MHH.US,D,20081124,000000,0.42145,0.433,0.37815,0.4041,56734,0
+MHH.US,D,20081125,000000,0.4041,0.4041,0.3522,0.37525,132348,0
+MHH.US,D,20081126,000000,0.3608,0.3666,0.3493,0.3608,135368,0
+MHH.US,D,20081128,000000,0.3666,0.508,0.3666,0.5052,29356,0
+MHH.US,D,20081201,000000,0.5225,0.5225,0.44165,0.44165,25746,0
+MHH.US,D,20081202,000000,0.433,0.45895,0.3695,0.37525,148318,0
+MHH.US,D,20081203,000000,0.3637,0.3897,0.3464,0.3493,108262,0
+MHH.US,D,20081204,000000,0.33775,0.3464,0.28865,0.3031,202264,0
+MHH.US,D,20081205,000000,0.3031,0.34065,0.29735,0.3031,194744,0
+MHH.US,D,20081208,000000,0.3435,0.3435,0.29445,0.3175,333154,0
+MHH.US,D,20081209,000000,0.3233,0.3262,0.3002,0.3262,228302,0
+MHH.US,D,20081210,000000,0.3608,0.44455,0.31175,0.39835,123048,0
+MHH.US,D,20081211,000000,0.40705,0.4503,0.3868,0.3868,52962,0
+MHH.US,D,20081212,000000,0.4041,0.42435,0.3637,0.3839,49536,0
+MHH.US,D,20081215,000000,0.3464,0.3839,0.33775,0.3435,10394,0
+MHH.US,D,20081216,000000,0.39835,0.5716,0.39835,0.5138,376600,0
+MHH.US,D,20081217,000000,0.5196,0.6928,0.5196,0.5773,352118,0
+MHH.US,D,20081218,000000,0.5773,0.6928,0.5773,0.6148,103358,0
+MHH.US,D,20081219,000000,0.6062,0.6928,0.5196,0.6928,149662,0
+MHH.US,D,20081222,000000,0.6928,0.6957,0.6148,0.6148,61962,0
+MHH.US,D,20081223,000000,0.6148,0.6524,0.6148,0.6495,15424,0
+MHH.US,D,20081224,000000,0.5773,0.612,0.5773,0.609,9006,0
+MHH.US,D,20081226,000000,0.5542,0.6928,0.5542,0.6899,29938,0
+MHH.US,D,20081229,000000,0.6495,0.6928,0.6062,0.6928,98202,0
+MHH.US,D,20081230,000000,0.6466,0.6466,0.6466,0.6466,4618,0
+MHH.US,D,20081231,000000,0.6495,0.687,0.6495,0.687,34644,0
+MHH.US,D,20090102,000000,0.6928,0.6928,0.6669,0.6928,33258,0
+MHH.US,D,20090105,000000,0.6784,0.6928,0.6784,0.6784,19504,0
+MHH.US,D,20090106,000000,0.6928,0.6928,0.6784,0.6928,43110,0
+MHH.US,D,20090107,000000,0.7043,0.7043,0.5773,0.6466,95654,0
+MHH.US,D,20090108,000000,0.6495,0.6553,0.5773,0.5802,37474,0
+MHH.US,D,20090109,000000,0.6206,0.6524,0.6178,0.6524,20094,0
+MHH.US,D,20090112,000000,0.6408,0.6553,0.6408,0.6495,24944,0
+MHH.US,D,20090113,000000,0.6754,0.6928,0.6495,0.6784,63526,0
+MHH.US,D,20090114,000000,0.6553,0.6553,0.5946,0.6178,11086,0
+MHH.US,D,20090115,000000,0.609,0.6206,0.6062,0.6178,6584,0
+MHH.US,D,20090116,000000,0.6004,0.6206,0.5744,0.6206,47892,0
+MHH.US,D,20090120,000000,0.612,0.6206,0.612,0.6206,1732,0
+MHH.US,D,20090121,000000,0.5514,0.612,0.5514,0.612,18968,0
+MHH.US,D,20090122,000000,0.6062,0.6206,0.5629,0.5802,71772,0
+MHH.US,D,20090123,000000,0.5716,0.5716,0.5716,0.5716,690,0
+MHH.US,D,20090126,000000,0.5629,0.5773,0.5629,0.5773,19402,0
+MHH.US,D,20090127,000000,0.5716,0.5744,0.5514,0.56,62586,0
+MHH.US,D,20090128,000000,0.5542,0.5542,0.534,0.5456,44588,0
+MHH.US,D,20090129,000000,0.5427,0.5484,0.5427,0.5427,10740,0
+MHH.US,D,20090130,000000,0.5427,0.5484,0.5398,0.5398,7276,0
+MHH.US,D,20090203,000000,0.5369,0.5629,0.5369,0.5572,55346,0
+MHH.US,D,20090204,000000,0.5542,0.5629,0.5456,0.5629,19018,0
+MHH.US,D,20090205,000000,0.5484,0.5484,0.5484,0.5484,346,0
+MHH.US,D,20090206,000000,0.534,0.5629,0.5023,0.5427,39954,0
+MHH.US,D,20090209,000000,0.5427,0.5456,0.5282,0.534,162578,0
+MHH.US,D,20090210,000000,0.5312,0.5312,0.5196,0.5196,54272,0
+MHH.US,D,20090211,000000,0.5167,0.5167,0.5052,0.5052,5100,0
+MHH.US,D,20090212,000000,0.508,0.508,0.49075,0.4965,7968,0
+MHH.US,D,20090213,000000,0.49075,0.49075,0.45895,0.45895,90800,0
+MHH.US,D,20090217,000000,0.4705,0.4705,0.4359,0.4359,66908,0
+MHH.US,D,20090218,000000,0.4359,0.4359,0.42435,0.42435,20094,0
+MHH.US,D,20090220,000000,0.42435,0.4763,0.42435,0.4763,123722,0
+MHH.US,D,20090223,000000,0.4734,0.4763,0.4705,0.4763,16048,0
+MHH.US,D,20090224,000000,0.4763,0.49075,0.4763,0.49075,9354,0
+MHH.US,D,20090225,000000,0.49075,0.49075,0.49075,0.49075,1662,0
+MHH.US,D,20090226,000000,0.4936,0.4936,0.49075,0.49075,2888,0
+MHH.US,D,20090227,000000,0.5023,0.5138,0.49075,0.49075,16974,0
+MHH.US,D,20090302,000000,0.4936,0.4936,0.4936,0.4936,28406,0
+MHH.US,D,20090303,000000,0.4936,0.4936,0.48495,0.48785,42568,0
+MHH.US,D,20090304,000000,0.48785,0.48785,0.48785,0.48785,692,0
+MHH.US,D,20090305,000000,0.48495,0.49075,0.48495,0.49075,59584,0
+MHH.US,D,20090306,000000,0.4936,0.4936,0.4936,0.4936,2454,0
+MHH.US,D,20090309,000000,0.49075,0.5052,0.49075,0.5052,28060,0
+MHH.US,D,20090310,000000,0.5109,0.5109,0.5023,0.508,23474,0
+MHH.US,D,20090311,000000,0.5196,0.5312,0.5196,0.5312,18360,0
+MHH.US,D,20090312,000000,0.5427,0.5629,0.5427,0.5629,30140,0
+MHH.US,D,20090313,000000,0.5484,0.5484,0.5427,0.5484,4530,0
+MHH.US,D,20090316,000000,0.5254,0.5542,0.5254,0.5542,18016,0
+MHH.US,D,20090317,000000,0.5514,0.5514,0.5484,0.5484,692,0
+MHH.US,D,20090318,000000,0.5484,0.5484,0.5484,0.5484,3810,0
+MHH.US,D,20090319,000000,0.5629,0.5629,0.5542,0.5542,7622,0
+MHH.US,D,20090320,000000,0.5629,0.5629,0.5542,0.5542,9698,0
+MHH.US,D,20090323,000000,0.5514,0.56,0.5456,0.56,2078,0
+MHH.US,D,20090325,000000,0.5542,0.5629,0.5542,0.5629,34844,0
+MHH.US,D,20090326,000000,0.5773,0.6062,0.5773,0.6004,2424,0
+MHH.US,D,20090330,000000,0.6004,0.6004,0.5946,0.5946,5196,0
+MHH.US,D,20090331,000000,0.5831,0.5889,0.5629,0.5773,39020,0
+MHH.US,D,20090401,000000,0.5744,0.5744,0.5744,0.5744,692,0
+MHH.US,D,20090402,000000,0.5773,0.5773,0.5773,0.5773,4852,0
+MHH.US,D,20090403,000000,0.5658,0.5773,0.5658,0.5773,21392,0
+MHH.US,D,20090406,000000,0.5773,0.5773,0.5773,0.5773,346,0
+MHH.US,D,20090407,000000,0.5802,0.5802,0.5802,0.5802,346,0
+MHH.US,D,20090408,000000,0.5802,0.5802,0.5744,0.5744,46744,0
+MHH.US,D,20090409,000000,0.5773,0.5773,0.5773,0.5773,13164,0
+MHH.US,D,20090413,000000,0.5686,0.5744,0.5629,0.5629,14540,0
+MHH.US,D,20090414,000000,0.5744,0.5744,0.5658,0.5658,1386,0
+MHH.US,D,20090416,000000,0.6033,0.6062,0.5773,0.6062,29792,0
+MHH.US,D,20090417,000000,0.5946,0.612,0.5946,0.6062,17336,0
+MHH.US,D,20090420,000000,0.6062,0.6062,0.5946,0.5946,26328,0
+MHH.US,D,20090421,000000,0.5946,0.5946,0.5918,0.5946,19746,0
+MHH.US,D,20090422,000000,0.5831,0.6148,0.5831,0.5831,26328,0
+MHH.US,D,20090423,000000,0.5946,0.5976,0.586,0.5918,11086,0
+MHH.US,D,20090424,000000,0.586,0.586,0.586,0.586,2198,0
+MHH.US,D,20090427,000000,0.5918,0.5918,0.5889,0.5889,21522,0
+MHH.US,D,20090428,000000,0.5889,0.5889,0.5889,0.5889,4158,0
+MHH.US,D,20090429,000000,0.5889,0.5889,0.5629,0.5629,23638,0
+MHH.US,D,20090430,000000,0.5542,0.5629,0.5427,0.5427,17934,0
+MHH.US,D,20090501,000000,0.5484,0.5542,0.5484,0.5542,24728,0
+MHH.US,D,20090504,000000,0.5686,0.5716,0.5629,0.5716,35790,0
+MHH.US,D,20090505,000000,0.5716,0.5716,0.56,0.5686,9126,0
+MHH.US,D,20090506,000000,0.5716,0.5918,0.5716,0.5918,5310,0
+MHH.US,D,20090507,000000,0.6495,0.6495,0.5773,0.5918,66850,0
+MHH.US,D,20090508,000000,0.6062,0.7101,0.6062,0.7101,141730,0
+MHH.US,D,20090511,000000,0.6986,0.7563,0.6986,0.7563,51042,0
+MHH.US,D,20090512,000000,0.765,0.892,0.7592,0.8342,107154,0
+MHH.US,D,20090513,000000,0.7678,0.8429,0.7678,0.8429,30590,0
+MHH.US,D,20090514,000000,0.8227,0.8516,0.8198,0.8487,50298,0
+MHH.US,D,20090515,000000,0.8429,0.8573,0.8429,0.8544,97216,0
+MHH.US,D,20090518,000000,0.8631,0.9151,0.8631,0.8688,63320,0
+MHH.US,D,20090519,000000,0.8631,0.892,0.8573,0.892,112052,0
+MHH.US,D,20090520,000000,0.9064,0.9093,0.892,0.9093,12542,0
+MHH.US,D,20090521,000000,0.9208,0.9266,0.892,0.892,12568,0
+MHH.US,D,20090526,000000,0.9093,0.9151,0.9093,0.9151,692,0
+MHH.US,D,20090527,000000,0.9237,0.9382,0.9237,0.9382,17774,0
+MHH.US,D,20090528,000000,0.944,0.993,0.944,0.993,40674,0
+MHH.US,D,20090529,000000,0.9872,1.0104,0.9699,1.0104,35680,0
+MHH.US,D,20090601,000000,1.0248,1.0998,1.0248,1.068,36724,0
+MHH.US,D,20090602,000000,1.0796,1.1114,1.071,1.0969,96576,0
+MHH.US,D,20090603,000000,1.0969,1.1114,1.0565,1.0565,41312,0
+MHH.US,D,20090604,000000,1.0594,1.0594,1.0248,1.0334,9698,0
+MHH.US,D,20090605,000000,1.0276,1.0276,0.9959,0.9959,8272,0
+MHH.US,D,20090608,000000,1.0104,1.0104,1.0104,1.0104,3118,0
+MHH.US,D,20090609,000000,1.0161,1.0536,1.0104,1.0536,26652,0
+MHH.US,D,20090610,000000,1.0594,1.068,1.0594,1.0622,5946,0
+MHH.US,D,20090611,000000,1.0594,1.0594,1.0392,1.0536,10394,0
+MHH.US,D,20090612,000000,1.045,1.045,0.9382,0.9382,42010,0
+MHH.US,D,20090615,000000,0.9382,0.9382,0.8948,0.8948,11258,0
+MHH.US,D,20090616,000000,0.9035,0.9035,0.8776,0.8776,1560,0
+MHH.US,D,20090617,000000,0.8891,0.8891,0.8371,0.8371,6818,0
+MHH.US,D,20090618,000000,0.8227,0.866,0.8082,0.866,23092,0
+MHH.US,D,20090619,000000,0.8804,0.967,0.8804,0.967,17428,0
+MHH.US,D,20090622,000000,0.9814,0.9959,0.967,0.967,7276,0
+MHH.US,D,20090623,000000,0.9814,1.0363,0.9814,1.0132,13682,0
+MHH.US,D,20090624,000000,1.0392,1.068,1.0392,1.068,6098,0
+MHH.US,D,20090625,000000,1.0652,1.0652,1.0536,1.0536,9204,0
+MHH.US,D,20090626,000000,1.0565,1.0565,0.9814,0.9814,33862,0
+MHH.US,D,20090630,000000,0.9699,1.0016,0.9584,1.0016,9552,0
+MHH.US,D,20090701,000000,0.9872,0.993,0.9382,0.9382,4158,0
+MHH.US,D,20090702,000000,0.9526,0.9526,0.9382,0.9526,2078,0
+MHH.US,D,20090707,000000,0.9237,0.9237,0.8371,0.9237,61390,0
+MHH.US,D,20090708,000000,0.9382,0.9786,0.8804,0.8804,30204,0
+MHH.US,D,20090709,000000,0.8948,0.8948,0.8891,0.8891,6756,0
+MHH.US,D,20090710,000000,0.8688,0.8688,0.8429,0.8429,2774,0
+MHH.US,D,20090713,000000,0.8227,0.8516,0.8169,0.8516,24562,0
+MHH.US,D,20090714,000000,0.8256,0.8284,0.8256,0.8284,2654,0
+MHH.US,D,20090715,000000,0.8429,0.8429,0.7967,0.8082,13164,0
+MHH.US,D,20090716,000000,0.8082,0.8227,0.8054,0.8054,25586,0
+MHH.US,D,20090717,000000,0.8371,0.8371,0.8371,0.8371,2774,0
+MHH.US,D,20090721,000000,0.8371,0.8371,0.8371,0.8371,1040,0
+MHH.US,D,20090722,000000,0.8516,0.8948,0.8516,0.8948,6930,0
+MHH.US,D,20090723,000000,0.8948,0.9382,0.8804,0.9237,17320,0
+MHH.US,D,20090724,000000,0.8948,0.967,0.8948,0.9382,7414,0
+MHH.US,D,20090727,000000,0.9526,0.967,0.9382,0.9382,11804,0
+MHH.US,D,20090728,000000,0.9237,0.9382,0.9237,0.9382,4852,0
+MHH.US,D,20090730,000000,0.9237,0.9237,0.866,0.866,10324,0
+MHH.US,D,20090731,000000,0.8948,0.967,0.8948,0.967,11572,0
+MHH.US,D,20090803,000000,0.9814,0.9814,0.9814,0.9814,6068,0
+MHH.US,D,20090804,000000,0.9814,0.9814,0.9814,0.9814,1386,0
+MHH.US,D,20090805,000000,0.9814,0.9814,0.9814,0.9814,346,0
+MHH.US,D,20090806,000000,1.0104,1.0104,0.9959,1.0074,24248,0
+MHH.US,D,20090807,000000,1.0104,1.0392,0.9814,0.9814,6718,0
+MHH.US,D,20090810,000000,0.9814,1.1258,0.9814,1.0882,26742,0
+MHH.US,D,20090811,000000,1.0825,1.2124,1.0825,1.195,43858,0
+MHH.US,D,20090812,000000,1.1662,1.198,1.1546,1.1691,9332,0
+MHH.US,D,20090813,000000,1.1258,1.1835,1.0825,1.0825,39640,0
+MHH.US,D,20090817,000000,1.0969,1.0969,0.9786,1.0132,31576,0
+MHH.US,D,20090818,000000,0.9814,0.9901,0.9786,0.9901,11778,0
+MHH.US,D,20090819,000000,0.9959,0.9959,0.9526,0.9526,28406,0
+MHH.US,D,20090821,000000,0.9988,0.9988,0.9988,0.9988,1040,0
+MHH.US,D,20090824,000000,1.0074,1.0104,1.0074,1.0104,2078,0
+MHH.US,D,20090825,000000,1.0104,1.0104,1.0104,1.0104,1732,0
+MHH.US,D,20090826,000000,1.0104,1.0104,1.0104,1.0104,6930,0
+MHH.US,D,20090827,000000,1.0392,1.1229,1.0392,1.094,18880,0
+MHH.US,D,20090828,000000,1.1229,1.1229,1.0998,1.0998,6846,0
+MHH.US,D,20090831,000000,1.0969,1.1229,1.071,1.0738,22810,0
+MHH.US,D,20090901,000000,1.0969,1.1229,1.0969,1.0998,6584,0
+MHH.US,D,20090902,000000,1.0969,1.0969,1.071,1.0969,9698,0
+MHH.US,D,20090903,000000,1.1258,1.1835,1.0998,1.1575,27518,0
+MHH.US,D,20090904,000000,1.2528,1.2528,1.1691,1.2008,18926,0
+MHH.US,D,20090908,000000,1.2124,1.2846,1.2124,1.2846,30486,0
+MHH.US,D,20090909,000000,1.2701,1.3423,1.2701,1.299,21544,0
+MHH.US,D,20090910,000000,1.3278,1.3683,1.3278,1.3423,21860,0
+MHH.US,D,20090911,000000,1.3134,1.3134,1.2556,1.2556,9932,0
+MHH.US,D,20090914,000000,1.2556,1.2556,1.2556,1.2556,346,0
+MHH.US,D,20090915,000000,1.2412,1.2412,1.1546,1.1806,9170,0
+MHH.US,D,20090916,000000,1.1835,1.2182,1.1835,1.2124,16594,0
+MHH.US,D,20090917,000000,1.2412,1.3625,1.2412,1.3625,2422,0
+MHH.US,D,20090918,000000,1.4144,1.4144,1.2961,1.3134,35660,0
+MHH.US,D,20090921,000000,1.2846,1.2846,1.2846,1.2846,692,0
+MHH.US,D,20090922,000000,1.2816,1.2846,1.2816,1.2846,6078,0
+MHH.US,D,20090923,000000,1.299,1.299,1.2701,1.2701,4446,0
+MHH.US,D,20090924,000000,1.2556,1.2556,1.2556,1.2556,3992,0
+MHH.US,D,20090928,000000,1.2412,1.2701,1.2412,1.2701,4624,0
+MHH.US,D,20090929,000000,1.2556,1.2556,1.2556,1.2556,1732,0
+MHH.US,D,20090930,000000,1.1604,1.3278,1.1604,1.3019,17244,0
+MHH.US,D,20091001,000000,1.3278,1.3278,1.3278,1.3278,1386,0
+MHH.US,D,20091002,000000,1.2326,1.3278,1.2326,1.3105,7508,0
+MHH.US,D,20091005,000000,1.325,1.3683,1.325,1.3365,16048,0
+MHH.US,D,20091006,000000,1.3538,1.4,1.3538,1.3856,5544,0
+MHH.US,D,20091007,000000,1.3856,1.3971,1.3856,1.3856,16326,0
+MHH.US,D,20091008,000000,1.3278,1.3278,1.3019,1.3134,7276,0
+MHH.US,D,20091009,000000,1.3423,1.3423,1.3423,1.3423,1386,0
+MHH.US,D,20091013,000000,1.3365,1.3683,1.3365,1.3365,6178,0
+MHH.US,D,20091014,000000,1.3278,1.3683,1.3278,1.3683,1808,0
+MHH.US,D,20091015,000000,1.3596,1.3856,1.3567,1.3856,3610,0
+MHH.US,D,20091016,000000,1.3884,1.426,1.3884,1.426,24636,0
+MHH.US,D,20091019,000000,1.4433,1.5299,1.4433,1.478,31166,0
+MHH.US,D,20091020,000000,1.4462,1.4953,1.4462,1.4953,1732,0
+MHH.US,D,20091021,000000,1.6252,1.6252,1.5039,1.5299,10566,0
+MHH.US,D,20091022,000000,1.527,1.5299,1.4462,1.5299,16282,0
+MHH.US,D,20091023,000000,1.5588,1.5876,1.5588,1.5588,10394,0
+MHH.US,D,20091026,000000,1.5588,1.5876,1.5588,1.5876,3810,0
+MHH.US,D,20091027,000000,1.6021,1.6309,1.6021,1.6021,11268,0
+MHH.US,D,20091028,000000,1.6656,1.6656,1.2412,1.3423,128170,0
+MHH.US,D,20091029,000000,1.3654,1.4433,1.3654,1.4433,8532,0
+MHH.US,D,20091030,000000,1.4664,1.4722,1.4376,1.4376,4928,0
+MHH.US,D,20091102,000000,1.4404,1.4433,1.4202,1.4202,5350,0
+MHH.US,D,20091103,000000,1.4202,1.4433,1.4202,1.4346,4502,0
+MHH.US,D,20091104,000000,1.4144,1.4144,1.3827,1.4087,9098,0
+MHH.US,D,20091105,000000,1.3769,1.4289,1.3769,1.426,6236,0
+MHH.US,D,20091106,000000,1.4144,1.4289,1.4,1.4,19652,0
+MHH.US,D,20091109,000000,1.4,1.4289,1.4,1.4289,4782,0
+MHH.US,D,20091110,000000,1.4376,1.4376,1.3856,1.3914,6772,0
+MHH.US,D,20091112,000000,1.3798,1.3798,1.3712,1.3712,6640,0
+MHH.US,D,20091113,000000,1.3712,1.3712,1.3712,1.3712,3472,0
+MHH.US,D,20091116,000000,1.3712,1.3712,1.3394,1.3683,23066,0
+MHH.US,D,20091117,000000,1.3509,1.3509,1.3509,1.3509,692,0
+MHH.US,D,20091118,000000,1.3712,1.3712,1.3567,1.3567,10830,0
+MHH.US,D,20091119,000000,1.3567,1.3654,1.3423,1.3423,8614,0
+MHH.US,D,20091120,000000,1.3567,1.3769,1.3567,1.374,3118,0
+MHH.US,D,20091123,000000,1.374,1.3971,1.3712,1.3971,6008,0
+MHH.US,D,20091124,000000,1.3856,1.4144,1.3856,1.4144,3488,0
+MHH.US,D,20091125,000000,1.4289,1.4433,1.4,1.4144,18898,0
+MHH.US,D,20091127,000000,1.4144,1.4289,1.4144,1.4144,19296,0
+MHH.US,D,20091130,000000,1.4346,1.4346,1.4346,1.4346,346,0
+MHH.US,D,20091201,000000,1.4578,1.4866,1.4433,1.4433,13598,0
+MHH.US,D,20091202,000000,1.452,1.5299,1.452,1.5299,10394,0
+MHH.US,D,20091203,000000,1.501,1.5097,1.501,1.5097,1074,0
+MHH.US,D,20091204,000000,1.5184,1.527,1.4866,1.501,14550,0
+MHH.US,D,20091207,000000,1.5039,1.5126,1.3712,1.3856,52346,0
+MHH.US,D,20091208,000000,1.3712,1.4173,1.3712,1.4144,9352,0
+MHH.US,D,20091209,000000,1.4173,1.4433,1.3856,1.3856,4262,0
+MHH.US,D,20091210,000000,1.3942,1.4116,1.3827,1.3827,7310,0
+MHH.US,D,20091211,000000,1.4173,1.4289,1.4173,1.4289,692,0
+MHH.US,D,20091214,000000,1.4289,1.4289,1.426,1.4289,2424,0
+MHH.US,D,20091215,000000,1.4144,1.4144,1.4,1.4058,4040,0
+MHH.US,D,20091216,000000,1.426,1.4289,1.426,1.4289,10046,0
+MHH.US,D,20091217,000000,1.4289,1.4578,1.4289,1.4578,29862,0
+MHH.US,D,20091218,000000,1.4578,1.4578,1.4289,1.4289,8776,0
+MHH.US,D,20091221,000000,1.4578,1.4866,1.3856,1.3856,21454,0
+MHH.US,D,20091222,000000,1.4,1.4,1.4,1.4,1428,0
+MHH.US,D,20091223,000000,1.3798,1.4087,1.3798,1.4,1608,0
+MHH.US,D,20091224,000000,1.3971,1.3971,1.3971,1.3971,1472,0
+MHH.US,D,20091228,000000,1.3654,1.3654,1.3048,1.3278,25466,0
+MHH.US,D,20091229,000000,1.3278,1.3278,1.3278,1.3278,792,0
+MHH.US,D,20091230,000000,1.3423,1.3712,1.3423,1.3509,10772,0
+MHH.US,D,20091231,000000,1.3596,1.3654,1.3567,1.3567,2428,0
+MHH.US,D,20100104,000000,1.3712,1.3712,1.3567,1.3567,7968,0
+MHH.US,D,20100105,000000,1.3567,1.3712,1.3567,1.3712,1732,0
+MHH.US,D,20100106,000000,1.3567,1.3827,1.3567,1.3827,1040,0
+MHH.US,D,20100107,000000,1.3827,1.4029,1.3827,1.4029,9528,0
+MHH.US,D,20100108,000000,1.3856,1.3884,1.3856,1.3884,1154,0
+MHH.US,D,20100113,000000,1.4087,1.4087,1.4087,1.4087,346,0
+MHH.US,D,20100115,000000,1.4,1.4029,1.4,1.4,12126,0
+MHH.US,D,20100119,000000,1.3884,1.3884,1.2846,1.2846,98632,0
+MHH.US,D,20100120,000000,1.273,1.3278,1.273,1.3278,10394,0
+MHH.US,D,20100121,000000,1.3365,1.3394,1.3134,1.3365,18028,0
+MHH.US,D,20100122,000000,1.3365,1.3365,1.3365,1.3365,346,0
+MHH.US,D,20100125,000000,1.3365,1.374,1.3365,1.3712,29654,0
+MHH.US,D,20100126,000000,1.3971,1.426,1.3971,1.4,3550,0
+MHH.US,D,20100127,000000,1.4,1.4,1.3712,1.3712,17948,0
+MHH.US,D,20100128,000000,1.3971,1.4,1.348,1.4,106354,0
+MHH.US,D,20100129,000000,1.4,1.4,1.3971,1.3971,13588,0
+MHH.US,D,20100201,000000,1.3712,1.3712,1.3567,1.3567,1054,0
+MHH.US,D,20100202,000000,1.3712,1.3712,1.3712,1.3712,346,0
+MHH.US,D,20100203,000000,1.3654,1.3654,1.299,1.3278,53592,0
+MHH.US,D,20100204,000000,1.3163,1.3538,1.299,1.3163,6972,0
+MHH.US,D,20100205,000000,1.299,1.3452,1.299,1.3423,31414,0
+MHH.US,D,20100208,000000,1.3423,1.3423,1.3423,1.3423,3118,0
+MHH.US,D,20100209,000000,1.3423,1.3423,1.2268,1.2268,64364,0
+MHH.US,D,20100210,000000,1.247,1.247,1.1114,1.1518,39676,0
+MHH.US,D,20100211,000000,1.1691,1.1864,1.1604,1.172,17236,0
+MHH.US,D,20100212,000000,1.1546,1.1633,1.1546,1.1575,28756,0
+MHH.US,D,20100216,000000,1.1575,1.1575,1.1546,1.1546,25342,0
+MHH.US,D,20100217,000000,1.1575,1.1575,1.0998,1.1114,37918,0
+MHH.US,D,20100218,000000,1.1056,1.1691,1.0969,1.1575,26094,0
+MHH.US,D,20100219,000000,1.1748,1.1748,1.0998,1.1027,66870,0
+MHH.US,D,20100222,000000,1.1027,1.1171,1.1027,1.1171,1732,0
+MHH.US,D,20100223,000000,1.172,1.2297,1.172,1.2297,2774,0
+MHH.US,D,20100224,000000,1.1691,1.2268,1.1691,1.2268,4852,0
+MHH.US,D,20100226,000000,1.1691,1.2701,1.1691,1.2701,5196,0
+MHH.US,D,20100301,000000,1.2701,1.2701,1.2038,1.2038,1128,0
+MHH.US,D,20100302,000000,1.2586,1.2846,1.2326,1.2672,25636,0
+MHH.US,D,20100305,000000,1.2268,1.2268,1.2268,1.2268,2078,0
+MHH.US,D,20100308,000000,1.2268,1.2268,1.2124,1.2124,7968,0
+MHH.US,D,20100309,000000,1.2124,1.2268,1.2124,1.2268,53524,0
+MHH.US,D,20100310,000000,1.2268,1.2355,1.2268,1.2355,3084,0
+MHH.US,D,20100312,000000,1.2644,1.2846,1.2644,1.2846,2512,0
+MHH.US,D,20100315,000000,1.247,1.2846,1.247,1.2846,1732,0
+MHH.US,D,20100316,000000,1.2846,1.2961,1.2846,1.2961,2252,0
+MHH.US,D,20100317,000000,1.247,1.299,1.2412,1.2846,14724,0
+MHH.US,D,20100318,000000,1.2586,1.2644,1.2556,1.2644,2424,0
+MHH.US,D,20100319,000000,1.2644,1.299,1.2644,1.299,3466,0
+MHH.US,D,20100322,000000,1.2846,1.2846,1.2846,1.2846,346,0
+MHH.US,D,20100323,000000,1.299,1.3048,1.299,1.299,17320,0
+MHH.US,D,20100324,000000,1.2932,1.2932,1.2556,1.2556,3232,0
+MHH.US,D,20100326,000000,1.3076,1.3076,1.3076,1.3076,692,0
+MHH.US,D,20100329,000000,1.2268,1.3134,1.2239,1.3134,50070,0
+MHH.US,D,20100330,000000,1.2932,1.2932,1.2297,1.2412,13416,0
+MHH.US,D,20100331,000000,1.2586,1.2586,1.2586,1.2586,692,0
+MHH.US,D,20100401,000000,1.2556,1.2816,1.2556,1.2701,37080,0
+MHH.US,D,20100405,000000,1.2788,1.2816,1.2672,1.2672,3984,0
+MHH.US,D,20100406,000000,1.2759,1.2759,1.2556,1.2556,2424,0
+MHH.US,D,20100408,000000,1.2586,1.299,1.2586,1.299,2078,0
+MHH.US,D,20100409,000000,1.2586,1.2586,1.2586,1.2586,692,0
+MHH.US,D,20100412,000000,1.2586,1.299,1.2556,1.299,4678,0
+MHH.US,D,20100413,000000,1.2846,1.2846,1.2846,1.2846,2078,0
+MHH.US,D,20100416,000000,1.2846,1.2874,1.2701,1.2701,4952,0
+MHH.US,D,20100419,000000,1.2442,1.2556,1.2412,1.2556,4158,0
+MHH.US,D,20100420,000000,1.2556,1.2874,1.2556,1.2846,19674,0
+MHH.US,D,20100421,000000,1.2788,1.2846,1.2788,1.2846,34318,0
+MHH.US,D,20100422,000000,1.2846,1.2846,1.273,1.273,12126,0
+MHH.US,D,20100423,000000,1.2846,1.2903,1.2701,1.2701,32982,0
+MHH.US,D,20100426,000000,1.2556,1.299,1.2556,1.2556,80198,0
+MHH.US,D,20100427,000000,1.247,1.247,1.247,1.247,1040,0
+MHH.US,D,20100428,000000,1.2442,1.2586,1.2412,1.2528,33996,0
+MHH.US,D,20100429,000000,1.2268,1.2556,1.1546,1.2268,46272,0
+MHH.US,D,20100430,000000,1.2268,1.2268,1.2268,1.2268,1386,0
+MHH.US,D,20100503,000000,1.1691,1.221,1.1691,1.198,1500,0
+MHH.US,D,20100504,000000,1.1546,1.198,1.1546,1.1691,17046,0
+MHH.US,D,20100505,000000,1.1864,1.1864,1.1114,1.1114,11410,0
+MHH.US,D,20100506,000000,1.1229,1.1258,1.1085,1.1258,4678,0
+MHH.US,D,20100507,000000,1.1114,1.12,1.1114,1.1114,19234,0
+MHH.US,D,20100510,000000,1.1142,1.1546,1.1142,1.1374,36722,0
+MHH.US,D,20100511,000000,1.1286,1.1286,1.1258,1.1258,27022,0
+MHH.US,D,20100512,000000,1.1316,1.1316,1.1258,1.1258,16028,0
+MHH.US,D,20100513,000000,1.1258,1.1546,1.1258,1.1402,40816,0
+MHH.US,D,20100517,000000,1.1142,1.1142,1.1142,1.1142,3466,0
+MHH.US,D,20100518,000000,1.1258,1.1489,1.0508,1.068,76492,0
+MHH.US,D,20100519,000000,1.0594,1.0882,1.0421,1.0882,8840,0
+MHH.US,D,20100520,000000,1.1114,1.1258,1.045,1.045,24944,0
+MHH.US,D,20100521,000000,1.0536,1.0536,1.0478,1.0536,32414,0
+MHH.US,D,20100524,000000,1.0536,1.071,1.0536,1.0536,11296,0
+MHH.US,D,20100525,000000,1.0421,1.0998,1.0421,1.094,66418,0
+MHH.US,D,20100526,000000,1.0767,1.0767,1.0536,1.0536,3810,0
+MHH.US,D,20100528,000000,1.068,1.1258,1.045,1.0536,68278,0
+MHH.US,D,20100601,000000,1.0334,1.0508,1.0334,1.0421,9998,0
+MHH.US,D,20100602,000000,1.0508,1.0536,1.0392,1.0421,65006,0
+MHH.US,D,20100603,000000,1.0392,1.0392,1.0363,1.0392,22070,0
+MHH.US,D,20100604,000000,1.0305,1.0305,1.0248,1.0248,8662,0
+MHH.US,D,20100607,000000,1.0276,1.0392,1.0248,1.0248,21120,0
+MHH.US,D,20100608,000000,1.0248,1.0478,1.019,1.019,30348,0
+MHH.US,D,20100609,000000,1.019,1.019,1.019,1.019,346,0
+MHH.US,D,20100610,000000,1.0536,1.1258,0.9959,1.0074,25168,0
+MHH.US,D,20100611,000000,1.0016,1.0016,0.9901,0.9901,17938,0
+MHH.US,D,20100614,000000,1.0046,1.0074,0.9814,0.9844,70332,0
+MHH.US,D,20100615,000000,0.9872,1.0016,0.9786,0.9786,14298,0
+MHH.US,D,20100616,000000,0.9786,0.9814,0.941,0.9468,11006,0
+MHH.US,D,20100617,000000,0.9814,0.9814,0.9584,0.9584,3688,0
+MHH.US,D,20100618,000000,0.9699,0.9786,0.9612,0.9728,23552,0
+MHH.US,D,20100622,000000,0.9814,0.9814,0.9814,0.9814,1040,0
+MHH.US,D,20100624,000000,0.967,0.967,0.967,0.967,2298,0
+MHH.US,D,20100625,000000,0.967,0.967,0.9555,0.9555,4416,0
+MHH.US,D,20100628,000000,0.9555,0.9555,0.9497,0.9497,1732,0
+MHH.US,D,20100629,000000,0.941,0.941,0.892,0.892,32586,0
+MHH.US,D,20100630,000000,0.8833,0.9006,0.7765,0.8862,86010,0
+MHH.US,D,20100701,000000,0.8718,1.0104,0.8718,0.9035,75472,0
+MHH.US,D,20100702,000000,0.9035,0.9814,0.9006,0.9526,33084,0
+MHH.US,D,20100706,000000,0.9555,0.9555,0.9526,0.9526,4852,0
+MHH.US,D,20100708,000000,0.9122,0.9814,0.9122,0.9526,21788,0
+MHH.US,D,20100709,000000,0.9526,0.9526,0.9526,0.9526,3466,0
+MHH.US,D,20100712,000000,0.9757,0.9757,0.9757,0.9757,5564,0
+MHH.US,D,20100713,000000,0.9757,1.0104,0.9757,1.0104,2774,0
+MHH.US,D,20100714,000000,0.9324,0.9555,0.9324,0.9555,4274,0
+MHH.US,D,20100715,000000,0.9641,1.1258,0.9584,1.0248,21480,0
+MHH.US,D,20100716,000000,1.0478,1.0478,1.0104,1.0248,4502,0
+MHH.US,D,20100719,000000,1.0334,1.0796,1.0334,1.0796,7448,0
+MHH.US,D,20100720,000000,1.0969,1.0969,1.0969,1.0969,16628,0
+MHH.US,D,20100721,000000,1.1085,1.1114,1.0969,1.0969,2644,0
+MHH.US,D,20100722,000000,1.1056,1.1085,0.9526,0.9844,38184,0
+MHH.US,D,20100723,000000,1.0016,1.0016,0.9468,0.9468,9640,0
+MHH.US,D,20100726,000000,0.9295,1.0104,0.866,1.0046,12342,0
+MHH.US,D,20100727,000000,1.0104,1.0536,1.0104,1.0536,5196,0
+MHH.US,D,20100728,000000,1.0536,1.0536,1.0536,1.0536,346,0
+MHH.US,D,20100730,000000,1.0652,1.068,1.0652,1.068,692,0
+MHH.US,D,20100802,000000,1.0912,1.0912,1.068,1.068,1472,0
+MHH.US,D,20100804,000000,1.0276,1.0565,0.9612,1.0565,11086,0
+MHH.US,D,20100805,000000,1.0132,1.0132,1.0132,1.0132,346,0
+MHH.US,D,20100809,000000,0.9959,0.9959,0.993,0.993,1040,0
+MHH.US,D,20100811,000000,0.993,1.0132,0.993,1.0132,1524,0
+MHH.US,D,20100812,000000,1.0132,1.0132,1.0132,1.0132,346,0
+MHH.US,D,20100813,000000,0.9844,0.9988,0.9844,0.9988,1040,0
+MHH.US,D,20100819,000000,0.9757,0.9757,0.9728,0.9728,3118,0
+MHH.US,D,20100820,000000,0.9728,0.9728,0.9728,0.9728,2330,0
+MHH.US,D,20100825,000000,0.9497,0.9497,0.9497,0.9497,2394,0
+MHH.US,D,20100826,000000,0.9497,0.9497,0.9497,0.9497,5086,0
+MHH.US,D,20100827,000000,0.9497,0.9844,0.9497,0.9612,1040,0
+MHH.US,D,20100830,000000,0.941,0.941,0.941,0.941,620,0
+MHH.US,D,20100901,000000,0.8977,0.918,0.866,0.918,7276,0
+MHH.US,D,20100902,000000,0.9093,0.9093,0.9093,0.9093,940,0
+MHH.US,D,20100907,000000,0.9064,0.9237,0.8487,0.8948,31404,0
+MHH.US,D,20100908,000000,0.9093,0.9237,0.9093,0.9237,3870,0
+MHH.US,D,20100913,000000,0.9266,0.9266,0.9266,0.9266,1040,0
+MHH.US,D,20100914,000000,0.9584,0.9584,0.9497,0.9497,1386,0
+MHH.US,D,20100915,000000,0.9237,0.9237,0.9237,0.9237,346,0
+MHH.US,D,20100916,000000,0.9237,0.9237,0.9237,0.9237,4066,0
+MHH.US,D,20100917,000000,0.9237,0.9237,0.9237,0.9237,692,0
+MHH.US,D,20100921,000000,0.9352,0.9352,0.9352,0.9352,2424,0
+MHH.US,D,20100922,000000,0.9237,0.9237,0.9237,0.9237,1084,0
+MHH.US,D,20100923,000000,0.9237,0.9237,0.9237,0.9237,1906,0
+MHH.US,D,20100929,000000,0.9237,0.9382,0.8891,0.8891,6362,0
+MHH.US,D,20100930,000000,0.866,0.866,0.866,0.866,1872,0
+MHH.US,D,20101001,000000,0.9006,0.9006,0.9006,0.9006,346,0
+MHH.US,D,20101006,000000,0.8804,0.8804,0.8804,0.8804,34644,0
+MHH.US,D,20101007,000000,0.8948,0.8948,0.8948,0.8948,4642,0
+MHH.US,D,20101008,000000,0.9151,0.944,0.9151,0.944,5424,0
+MHH.US,D,20101013,000000,0.8977,0.9122,0.8977,0.9122,922,0
+MHH.US,D,20101014,000000,0.9093,0.9093,0.9093,0.9093,540,0
+MHH.US,D,20101020,000000,0.8746,0.9093,0.8631,0.9093,31380,0
+MHH.US,D,20101021,000000,0.8746,0.8746,0.8631,0.8631,6234,0
+MHH.US,D,20101022,000000,0.866,0.8804,0.866,0.8804,70202,0
+MHH.US,D,20101025,000000,0.9006,0.9641,0.8804,0.9641,13488,0
+MHH.US,D,20101026,000000,0.967,1.0276,0.9584,1.0276,15242,0
+MHH.US,D,20101027,000000,1.068,1.068,1.0652,1.0652,1386,0
+MHH.US,D,20101028,000000,1.068,1.068,1.0132,1.0392,2010,0
+MHH.US,D,20101029,000000,1.0622,1.0622,1.0622,1.0622,346,0
+MHH.US,D,20101101,000000,1.0248,1.0248,0.9526,0.9814,25198,0
+MHH.US,D,20101102,000000,0.944,0.9844,0.8718,0.9555,23214,0
+MHH.US,D,20101103,000000,0.944,0.9555,0.944,0.9555,2192,0
+MHH.US,D,20101104,000000,0.993,1.068,0.993,1.0248,3900,0
+MHH.US,D,20101105,000000,1.0392,1.0392,1.0392,1.0392,2000,0
+MHH.US,D,20101108,000000,1.0305,1.0305,1.0161,1.0161,824,0
+MHH.US,D,20101109,000000,1.0392,1.0392,0.9757,1.0104,9356,0
+MHH.US,D,20101111,000000,1.0508,1.0508,1.0104,1.0218,4678,0
+MHH.US,D,20101112,000000,1.0248,1.0276,1.0132,1.0132,21826,0
+MHH.US,D,20101115,000000,1.0536,1.0825,1.0392,1.0392,5536,0
+MHH.US,D,20101116,000000,1.0161,1.0161,0.9728,0.9728,22284,0
+MHH.US,D,20101117,000000,0.9728,0.9728,0.9728,0.9728,1732,0
+MHH.US,D,20101118,000000,1.0104,1.0161,1.0104,1.0104,1972,0
+MHH.US,D,20101122,000000,1.0104,1.0536,1.0104,1.0392,2252,0
+MHH.US,D,20101124,000000,1.0392,1.0392,1.0104,1.0104,3810,0
+MHH.US,D,20101126,000000,0.9959,0.9959,0.9959,0.9959,456,0
+MHH.US,D,20101129,000000,0.9959,1.0248,0.9959,1.0104,12472,0
+MHH.US,D,20101130,000000,1.0536,1.0825,0.9959,0.9959,3638,0
+MHH.US,D,20101201,000000,1.0104,1.0104,1.0104,1.0104,1732,0
+MHH.US,D,20101202,000000,1.0074,1.0536,0.9786,1.0104,10740,0
+MHH.US,D,20101203,000000,1.0104,1.0104,1.0104,1.0104,2774,0
+MHH.US,D,20101207,000000,1.0074,1.0074,0.9786,0.9786,3398,0
+MHH.US,D,20101208,000000,0.9988,0.9988,0.9382,0.9382,24098,0
+MHH.US,D,20101210,000000,0.9814,1.068,0.9526,1.0392,30976,0
+MHH.US,D,20101213,000000,1.1518,1.1518,1.045,1.045,7984,0
+MHH.US,D,20101214,000000,1.0536,1.0536,1.0478,1.0536,3950,0
+MHH.US,D,20101215,000000,1.0016,1.0536,0.9151,1.0536,38892,0
+MHH.US,D,20101216,000000,1.0392,1.0392,1.0392,1.0392,982,0
+MHH.US,D,20101217,000000,1.0104,1.0132,1.0104,1.0132,692,0
+MHH.US,D,20101220,000000,0.9814,1.0074,0.9352,1.0074,7824,0
+MHH.US,D,20101221,000000,0.9814,0.9814,0.9814,0.9814,808,0
+MHH.US,D,20101222,000000,1.0046,1.0046,0.993,0.9959,5888,0
+MHH.US,D,20101227,000000,1.068,1.2239,1.068,1.1691,232286,0
+MHH.US,D,20101228,000000,1.1691,1.198,1.1258,1.1778,11490,0
+MHH.US,D,20101229,000000,1.221,1.2788,1.2066,1.2066,12646,0
+MHH.US,D,20101230,000000,1.2846,1.2846,1.2038,1.2038,19508,0
+MHH.US,D,20101231,000000,1.2038,1.2182,1.2038,1.2182,9698,0
+MHH.US,D,20110103,000000,1.1922,1.195,1.1835,1.1835,8314,0
+MHH.US,D,20110105,000000,1.2326,1.2326,1.195,1.2124,25144,0
+MHH.US,D,20110106,000000,1.2066,1.2066,1.1835,1.1835,5782,0
+MHH.US,D,20110110,000000,1.1546,1.1922,1.1546,1.1691,11650,0
+MHH.US,D,20110111,000000,1.1546,1.2268,1.1431,1.172,10174,0
+MHH.US,D,20110112,000000,1.1604,1.1691,1.1546,1.1691,5824,0
+MHH.US,D,20110114,000000,1.198,1.2008,1.198,1.198,3810,0
+MHH.US,D,20110118,000000,1.198,1.198,1.198,1.198,692,0
+MHH.US,D,20110120,000000,1.1778,1.1778,1.172,1.172,2078,0
+MHH.US,D,20110121,000000,1.1835,1.1835,1.172,1.172,11886,0
+MHH.US,D,20110124,000000,1.172,1.172,1.1546,1.1691,8866,0
+MHH.US,D,20110127,000000,1.1922,1.1922,1.1922,1.1922,460,0
+MHH.US,D,20110128,000000,1.198,1.198,1.172,1.172,9498,0
+MHH.US,D,20110131,000000,1.1691,1.1922,1.1691,1.1922,2898,0
+MHH.US,D,20110201,000000,1.198,1.198,1.1922,1.198,22250,0
+MHH.US,D,20110202,000000,1.2412,1.348,1.2412,1.2788,188250,0
+MHH.US,D,20110203,000000,1.3134,1.3134,1.2961,1.3019,23904,0
+MHH.US,D,20110204,000000,1.299,1.3076,1.299,1.3048,43960,0
+MHH.US,D,20110207,000000,1.3134,1.3712,1.3134,1.3308,26000,0
+MHH.US,D,20110208,000000,1.3278,1.3278,1.3278,1.3278,456,0
+MHH.US,D,20110209,000000,1.3019,1.3567,1.2961,1.3567,27208,0
+MHH.US,D,20110210,000000,1.3712,1.3856,1.3712,1.3827,12486,0
+MHH.US,D,20110211,000000,1.3827,1.4,1.3683,1.4,19402,0
+MHH.US,D,20110214,000000,1.4,1.4433,1.4,1.4433,63350,0
+MHH.US,D,20110215,000000,1.4433,1.4433,1.4,1.4,17442,0
+MHH.US,D,20110216,000000,1.4202,1.5039,1.4,1.478,83630,0
+MHH.US,D,20110217,000000,1.4866,1.5126,1.4837,1.5126,47334,0
+MHH.US,D,20110218,000000,1.501,1.5068,1.501,1.5068,8078,0
+MHH.US,D,20110222,000000,1.4635,1.5126,1.4606,1.4693,10002,0
+MHH.US,D,20110223,000000,1.4376,1.452,1.3567,1.3971,35088,0
+MHH.US,D,20110224,000000,1.4173,1.4433,1.4173,1.4433,7276,0
+MHH.US,D,20110225,000000,1.4173,1.4606,1.4173,1.4462,6930,0
+MHH.US,D,20110228,000000,1.4433,1.4433,1.4144,1.4144,23204,0
+MHH.US,D,20110301,000000,1.4144,1.4144,1.4116,1.4116,17806,0
+MHH.US,D,20110302,000000,1.4116,1.4116,1.4116,1.4116,4316,0
+MHH.US,D,20110303,000000,1.4,1.4202,1.3914,1.4202,3810,0
+MHH.US,D,20110304,000000,1.4202,1.4202,1.4058,1.4058,2424,0
+MHH.US,D,20110307,000000,1.4202,1.4202,1.4144,1.4144,97338,0
+MHH.US,D,20110308,000000,1.4289,1.4289,1.4289,1.4289,2424,0
+MHH.US,D,20110310,000000,1.3942,1.3971,1.3856,1.3856,18732,0
+MHH.US,D,20110311,000000,1.3856,1.3856,1.374,1.3798,34636,0
+MHH.US,D,20110314,000000,1.3712,1.3712,1.3509,1.3567,18708,0
+MHH.US,D,20110315,000000,1.3509,1.3509,1.348,1.3509,37534,0
+MHH.US,D,20110316,000000,1.3423,1.3567,1.3394,1.3567,29556,0
+MHH.US,D,20110317,000000,1.3712,1.3712,1.3712,1.3712,1040,0
+MHH.US,D,20110318,000000,1.3712,1.3712,1.3423,1.3423,1040,0
+MHH.US,D,20110322,000000,1.3423,1.3567,1.3423,1.3452,5604,0
+MHH.US,D,20110323,000000,1.3308,1.3336,1.3278,1.3278,18918,0
+MHH.US,D,20110325,000000,1.3192,1.3452,1.3192,1.3452,2078,0
+MHH.US,D,20110328,000000,1.3423,1.3452,1.3278,1.3452,7340,0
+MHH.US,D,20110329,000000,1.3278,1.3452,1.3278,1.3452,28332,0
+MHH.US,D,20110330,000000,1.3538,1.3567,1.3423,1.3423,3810,0
+MHH.US,D,20110331,000000,1.3192,1.3423,1.3192,1.3423,1318,0
+MHH.US,D,20110401,000000,1.3567,1.4,1.3567,1.4,36928,0
+MHH.US,D,20110404,000000,1.4173,1.4173,1.4,1.4029,4502,0
+MHH.US,D,20110405,000000,1.4058,1.4058,1.3856,1.3914,14458,0
+MHH.US,D,20110406,000000,1.3798,1.3827,1.3798,1.3798,16974,0
+MHH.US,D,20110407,000000,1.3567,1.3567,1.3567,1.3567,3140,0
+MHH.US,D,20110408,000000,1.3567,1.3567,1.3509,1.3509,2654,0
+MHH.US,D,20110411,000000,1.3567,1.3567,1.3336,1.3509,4046,0
+MHH.US,D,20110412,000000,1.3048,1.3423,1.3048,1.322,49502,0
+MHH.US,D,20110413,000000,1.3394,1.3394,1.3394,1.3394,53004,0
+MHH.US,D,20110418,000000,1.322,1.325,1.2124,1.273,63188,0
+MHH.US,D,20110419,000000,1.2499,1.2499,1.2499,1.2499,22260,0
+MHH.US,D,20110420,000000,1.2412,1.2816,1.2412,1.2701,34192,0
+MHH.US,D,20110421,000000,1.2701,1.2846,1.2701,1.2846,3810,0
+MHH.US,D,20110425,000000,1.2701,1.2701,1.2701,1.2701,1782,0
+MHH.US,D,20110426,000000,1.2701,1.2701,1.2412,1.2556,8662,0
+MHH.US,D,20110427,000000,1.2297,1.2326,1.1402,1.1546,141018,0
+MHH.US,D,20110428,000000,1.1518,1.172,1.1489,1.1546,78500,0
+MHH.US,D,20110429,000000,1.1633,1.1633,1.1114,1.12,134738,0
+MHH.US,D,20110502,000000,1.1344,1.1546,1.12,1.1546,43682,0
+MHH.US,D,20110503,000000,1.1344,1.146,1.1344,1.146,17668,0
+MHH.US,D,20110504,000000,1.1431,1.1546,1.1431,1.1546,12310,0
+MHH.US,D,20110505,000000,1.1402,1.1691,1.1402,1.1546,17956,0
+MHH.US,D,20110506,000000,1.1546,1.1835,1.1546,1.1662,19746,0
+MHH.US,D,20110509,000000,1.1662,1.1835,1.1662,1.1835,12642,0
+MHH.US,D,20110510,000000,1.1835,1.1835,1.1546,1.1748,11514,0
+MHH.US,D,20110511,000000,1.1518,1.1546,1.1374,1.1546,16974,0
+MHH.US,D,20110512,000000,1.1546,1.1546,1.1402,1.1489,24838,0
+MHH.US,D,20110513,000000,1.1316,1.1316,1.1316,1.1316,346,0
+MHH.US,D,20110516,000000,1.1114,1.1114,1.1056,1.1056,18718,0
+MHH.US,D,20110518,000000,1.0825,1.1027,1.0825,1.1027,3620,0
+MHH.US,D,20110519,000000,1.0825,1.1171,1.0825,1.1114,15148,0
+MHH.US,D,20110520,000000,1.1518,1.1518,1.1518,1.1518,13682,0
+MHH.US,D,20110524,000000,1.1402,1.1431,1.1402,1.1402,5544,0
+MHH.US,D,20110526,000000,1.1344,1.1344,1.1344,1.1344,12202,0
+MHH.US,D,20110531,000000,1.0969,1.1114,1.0969,1.1114,7064,0
+MHH.US,D,20110601,000000,1.0998,1.0998,1.0998,1.0998,7042,0
+MHH.US,D,20110602,000000,1.0969,1.0969,1.0969,1.0969,346,0
+MHH.US,D,20110603,000000,1.0998,1.1546,1.0969,1.1546,15534,0
+MHH.US,D,20110606,000000,1.0912,1.0912,1.0882,1.0882,3118,0
+MHH.US,D,20110608,000000,1.071,1.071,1.045,1.045,22162,0
+MHH.US,D,20110609,000000,1.0104,1.0622,1.0104,1.0565,8868,0
+MHH.US,D,20110610,000000,1.019,1.019,0.967,0.9959,3062,0
+MHH.US,D,20110613,000000,0.9555,1.0132,0.9208,0.9641,20640,0
+MHH.US,D,20110614,000000,1.0074,1.0074,1.0074,1.0074,2252,0
+MHH.US,D,20110615,000000,0.967,0.9959,0.967,0.9959,5272,0
+MHH.US,D,20110617,000000,1.0016,1.0536,1.0016,1.0536,7652,0
+MHH.US,D,20110620,000000,1.0104,1.0104,1.0046,1.0046,1040,0
+MHH.US,D,20110622,000000,0.9959,0.9959,0.9959,0.9959,692,0
+MHH.US,D,20110623,000000,1.0016,1.0104,1.0016,1.0104,2626,0
+MHH.US,D,20110624,000000,1.0132,1.0132,0.9988,0.9988,3810,0
+MHH.US,D,20110627,000000,0.9959,1.0104,0.967,0.967,62692,0
+MHH.US,D,20110628,000000,0.967,0.967,0.9526,0.9526,2218,0
+MHH.US,D,20110629,000000,0.9641,0.9699,0.9208,0.9699,8108,0
+MHH.US,D,20110630,000000,0.9266,0.9959,0.9093,0.9814,56288,0
+MHH.US,D,20110701,000000,0.993,1.0421,0.993,1.0421,2382,0
+MHH.US,D,20110705,000000,1.0882,1.0882,1.071,1.071,1806,0
+MHH.US,D,20110706,000000,1.0392,1.0392,1.0363,1.0363,1062,0
+MHH.US,D,20110707,000000,1.0825,1.0825,1.0825,1.0825,346,0
+MHH.US,D,20110712,000000,1.0594,1.0594,0.967,1.0104,6972,0
+MHH.US,D,20110713,000000,1.0104,1.0104,1.0104,1.0104,4088,0
+MHH.US,D,20110714,000000,1.0104,1.0132,1.0104,1.0104,1988,0
+MHH.US,D,20110715,000000,1.0104,1.0392,1.0104,1.0276,5370,0
+MHH.US,D,20110718,000000,1.0132,1.0132,1.0104,1.0104,6020,0
+MHH.US,D,20110719,000000,1.0161,1.0161,1.0161,1.0161,556,0
+MHH.US,D,20110720,000000,1.0104,1.0161,1.0104,1.0161,6236,0
+MHH.US,D,20110722,000000,1.0104,1.0104,1.0104,1.0104,2888,0
+MHH.US,D,20110725,000000,1.0104,1.0104,0.941,0.941,15456,0
+MHH.US,D,20110726,000000,0.9555,1.068,0.9555,1.0248,18228,0
+MHH.US,D,20110727,000000,1.1546,1.325,1.1489,1.2846,101190,0
+MHH.US,D,20110728,000000,1.2846,1.2846,1.1691,1.273,54628,0
+MHH.US,D,20110729,000000,1.2701,1.2846,1.2556,1.2846,47852,0
+MHH.US,D,20110801,000000,1.2556,1.2556,1.2556,1.2556,1386,0
+MHH.US,D,20110802,000000,1.2701,1.2816,1.2672,1.2701,31078,0
+MHH.US,D,20110803,000000,1.2556,1.2556,1.2556,1.2556,608,0
+MHH.US,D,20110804,000000,1.2586,1.2644,1.2412,1.2528,42730,0
+MHH.US,D,20110805,000000,1.2152,1.2239,1.198,1.2239,24552,0
+MHH.US,D,20110808,000000,1.2326,1.2326,1.1286,1.1286,6724,0
+MHH.US,D,20110809,000000,1.1546,1.1806,1.1229,1.1546,11458,0
+MHH.US,D,20110811,000000,1.0652,1.1229,1.0594,1.0825,8404,0
+MHH.US,D,20110815,000000,1.12,1.1402,1.12,1.1402,1040,0
+MHH.US,D,20110816,000000,1.1748,1.1922,1.172,1.1893,9354,0
+MHH.US,D,20110817,000000,1.2008,1.2124,1.198,1.198,80908,0
+MHH.US,D,20110818,000000,1.1374,1.1893,1.1258,1.1604,38464,0
+MHH.US,D,20110819,000000,1.1085,1.172,1.1085,1.172,30776,0
+MHH.US,D,20110822,000000,1.1835,1.1835,1.1286,1.1402,9424,0
+MHH.US,D,20110824,000000,1.1489,1.1546,1.1431,1.1431,10740,0
+MHH.US,D,20110825,000000,1.1546,1.1546,1.1374,1.1374,11086,0
+MHH.US,D,20110829,000000,1.1258,1.1778,1.0363,1.1633,32282,0
+MHH.US,D,20110830,000000,1.1691,1.1748,1.1546,1.1546,23072,0
+MHH.US,D,20110831,000000,1.1518,1.198,1.1518,1.195,55608,0
+MHH.US,D,20110901,000000,1.1893,1.1893,1.1691,1.1691,7102,0
+MHH.US,D,20110902,000000,1.1691,1.1691,1.1691,1.1691,346,0
+MHH.US,D,20110906,000000,1.1691,1.1691,1.1691,1.1691,13234,0
+MHH.US,D,20110908,000000,1.0536,1.1085,1.0536,1.0825,34126,0
+MHH.US,D,20110909,000000,1.0104,1.0738,1.0074,1.0738,3810,0
+MHH.US,D,20110913,000000,1.0622,1.068,1.0392,1.068,5196,0
+MHH.US,D,20110914,000000,1.1085,1.1258,1.1085,1.1258,4678,0
+MHH.US,D,20110915,000000,1.0796,1.1374,1.0767,1.1374,4158,0
+MHH.US,D,20110916,000000,1.0594,1.1402,1.0594,1.1402,6236,0
+MHH.US,D,20110919,000000,1.0825,1.0969,1.068,1.0969,12108,0
+MHH.US,D,20110920,000000,1.071,1.071,1.071,1.071,1040,0
+MHH.US,D,20110922,000000,1.0565,1.0565,0.8688,0.9237,33776,0
+MHH.US,D,20110923,000000,0.8948,0.9468,0.8948,0.9468,15698,0
+MHH.US,D,20110926,000000,0.9122,0.9237,0.9035,0.9237,1732,0
+MHH.US,D,20110927,000000,0.8948,0.9324,0.8746,0.8804,162836,0
+MHH.US,D,20110928,000000,0.8804,0.8948,0.866,0.8948,51882,0
+MHH.US,D,20110929,000000,0.866,0.866,0.6553,0.8227,28304,0
+MHH.US,D,20110930,000000,0.8371,0.84,0.8256,0.8256,4158,0
+MHH.US,D,20111003,000000,0.8256,0.8458,0.8256,0.8256,26350,0
+MHH.US,D,20111004,000000,0.8025,0.8314,0.765,0.7678,26576,0
+MHH.US,D,20111005,000000,0.762,0.762,0.7506,0.7506,14550,0
+MHH.US,D,20111006,000000,0.7823,0.8631,0.7794,0.8631,80878,0
+MHH.US,D,20111007,000000,0.8804,0.8804,0.8718,0.8804,4502,0
+MHH.US,D,20111010,000000,0.8891,0.8948,0.8544,0.8688,28424,0
+MHH.US,D,20111011,000000,0.892,0.9526,0.8746,0.9526,24048,0
+MHH.US,D,20111012,000000,0.9555,0.9584,0.9526,0.9555,10880,0
+MHH.US,D,20111013,000000,0.9382,0.9382,0.9382,0.9382,1386,0
+MHH.US,D,20111014,000000,0.941,1.0016,0.866,0.9728,18534,0
+MHH.US,D,20111017,000000,0.9728,0.9728,0.9468,0.9468,40280,0
+MHH.US,D,20111018,000000,0.9526,0.9728,0.9497,0.967,9354,0
+MHH.US,D,20111019,000000,1.0016,1.1546,1.0016,1.0392,417282,0
+MHH.US,D,20111020,000000,1.0652,1.0652,1.0248,1.0652,33692,0
+MHH.US,D,20111021,000000,1.0392,1.0796,1.0392,1.0536,45212,0
+MHH.US,D,20111024,000000,1.0622,1.0825,1.0622,1.0767,20438,0
+MHH.US,D,20111025,000000,1.0536,1.0652,1.0536,1.0652,1386,0
+MHH.US,D,20111026,000000,1.0825,1.1806,1.0276,1.0652,74698,0
+MHH.US,D,20111027,000000,1.0796,1.0796,1.0536,1.0767,19378,0
+MHH.US,D,20111028,000000,1.0392,1.0825,1.0392,1.0825,156086,0
+MHH.US,D,20111031,000000,1.0796,1.0825,1.0276,1.0276,36982,0
+MHH.US,D,20111101,000000,1.0132,1.0622,1.0104,1.0622,4594,0
+MHH.US,D,20111102,000000,1.0276,1.0825,1.0218,1.071,38660,0
+MHH.US,D,20111103,000000,1.045,1.0825,1.0276,1.0536,59582,0
+MHH.US,D,20111104,000000,1.0652,1.0825,1.0334,1.0825,17450,0
+MHH.US,D,20111107,000000,1.0969,1.1114,1.0738,1.1114,45732,0
+MHH.US,D,20111108,000000,1.0767,1.1085,1.0738,1.0738,10772,0
+MHH.US,D,20111109,000000,1.0796,1.0796,1.0738,1.0796,14898,0
+MHH.US,D,20111111,000000,1.0276,1.0276,1.0276,1.0276,460,0
+MHH.US,D,20111114,000000,0.993,1.0882,0.993,1.0854,35458,0
+MHH.US,D,20111115,000000,1.1114,1.1114,1.0478,1.1027,29480,0
+MHH.US,D,20111116,000000,1.0652,1.1056,1.0622,1.0767,11432,0
+MHH.US,D,20111117,000000,1.0536,1.1027,1.0536,1.068,6578,0
+MHH.US,D,20111118,000000,1.094,1.0969,1.068,1.068,11086,0
+MHH.US,D,20111121,000000,1.0825,1.0825,1.0594,1.0594,1386,0
+MHH.US,D,20111122,000000,1.0854,1.1027,1.0392,1.0969,21260,0
+MHH.US,D,20111123,000000,1.0969,1.0969,1.0738,1.0969,9310,0
+MHH.US,D,20111129,000000,1.0825,1.1085,1.0738,1.0969,13164,0
+MHH.US,D,20111130,000000,1.1114,1.1114,1.0969,1.1114,22882,0
+MHH.US,D,20111201,000000,1.1027,1.1114,1.0882,1.0882,10394,0
+MHH.US,D,20111202,000000,1.1056,1.1085,1.0508,1.1056,10080,0
+MHH.US,D,20111205,000000,1.1114,1.1402,1.0825,1.0882,14126,0
+MHH.US,D,20111206,000000,1.1402,1.1402,1.1142,1.1316,1386,0
+MHH.US,D,20111207,000000,1.1258,1.1258,1.1258,1.1258,346,0
+MHH.US,D,20111209,000000,1.0622,1.0622,1.0594,1.0594,1040,0
+MHH.US,D,20111212,000000,1.1286,1.1286,1.1258,1.1258,2078,0
+MHH.US,D,20111213,000000,1.1402,1.1402,1.1171,1.1402,28374,0
+MHH.US,D,20111214,000000,1.1402,1.1402,1.1402,1.1402,5196,0
+MHH.US,D,20111215,000000,1.1402,1.1633,1.1229,1.1633,3232,0
+MHH.US,D,20111216,000000,1.1258,1.1258,1.12,1.12,6930,0
+MHH.US,D,20111219,000000,1.1114,1.1114,1.0536,1.1056,9614,0
+MHH.US,D,20111220,000000,1.1748,1.1748,1.1171,1.1402,1732,0
+MHH.US,D,20111221,000000,1.1402,1.1864,1.045,1.1258,54402,0
+MHH.US,D,20111222,000000,1.068,1.0796,1.0276,1.0796,3880,0
+MHH.US,D,20111227,000000,1.0392,1.045,1.0305,1.0305,49896,0
+MHH.US,D,20111228,000000,1.0363,1.0652,0.9959,1.0652,7968,0
+MHH.US,D,20111229,000000,1.1316,1.1316,1.0248,1.0796,4338,0
+MHH.US,D,20111230,000000,1.0807,1.0807,1.0768,1.0768,3988,0
+MHH.US,D,20120103,000000,1.071,1.1374,1.071,1.1374,5360,0
+MHH.US,D,20120104,000000,1.0825,1.1402,1.0825,1.1402,5196,0
+MHH.US,D,20120105,000000,1.1402,1.1402,1.1402,1.1402,4158,0
+MHH.US,D,20120109,000000,1.1402,1.198,1.1402,1.198,25258,0
+MHH.US,D,20120110,000000,1.1835,1.198,1.1633,1.198,41970,0
+MHH.US,D,20120111,000000,1.2038,1.2095,1.1546,1.2038,12496,0
+MHH.US,D,20120112,000000,1.1893,1.2038,1.1893,1.2008,7994,0
+MHH.US,D,20120113,000000,1.12,1.2038,1.12,1.2038,4158,0
+MHH.US,D,20120117,000000,1.2124,1.2701,1.2038,1.2355,77468,0
+MHH.US,D,20120118,000000,1.2355,1.2672,1.2268,1.2556,79006,0
+MHH.US,D,20120119,000000,1.2499,1.2672,1.2412,1.2412,20994,0
+MHH.US,D,20120120,000000,1.2528,1.2701,1.2412,1.2528,22354,0
+MHH.US,D,20120123,000000,1.2499,1.2644,1.2412,1.2556,20232,0
+MHH.US,D,20120124,000000,1.2556,1.2644,1.2556,1.2556,5544,0
+MHH.US,D,20120125,000000,1.247,1.3134,1.2297,1.3105,64818,0
+MHH.US,D,20120126,000000,1.325,1.325,1.2846,1.3134,37302,0
+MHH.US,D,20120127,000000,1.299,1.3192,1.2268,1.3105,21774,0
+MHH.US,D,20120130,000000,1.3076,1.3105,1.2816,1.3105,3466,0
+MHH.US,D,20120131,000000,1.317,1.3208,1.2744,1.2821,7700,0
+MHH.US,D,20120201,000000,1.2846,1.2846,1.2672,1.2846,31746,0
+MHH.US,D,20120202,000000,1.2846,1.3134,1.2846,1.299,15590,0
+MHH.US,D,20120203,000000,1.299,1.3192,1.2268,1.3192,23214,0
+MHH.US,D,20120206,000000,1.3192,1.3192,1.299,1.3192,16074,0
+MHH.US,D,20120207,000000,1.4289,1.5299,1.4289,1.5068,491692,0
+MHH.US,D,20120208,000000,1.501,1.5674,1.501,1.5184,335260,0
+MHH.US,D,20120209,000000,1.5154,1.5443,1.5154,1.5184,161508,0
+MHH.US,D,20120210,000000,1.5154,1.5212,1.5068,1.5184,55440,0
+MHH.US,D,20120213,000000,1.527,1.5299,1.5241,1.5241,9066,0
+MHH.US,D,20120214,000000,1.5299,1.5328,1.5184,1.5299,51618,0
+MHH.US,D,20120215,000000,1.5588,1.5732,1.5357,1.553,29356,0
+MHH.US,D,20120216,000000,1.5501,1.5501,1.5357,1.5443,9354,0
+MHH.US,D,20120217,000000,1.5299,1.5443,1.5241,1.5443,9374,0
+MHH.US,D,20120221,000000,1.5154,1.5443,1.5154,1.5386,62804,0
+MHH.US,D,20120222,000000,1.5328,1.5414,1.527,1.5299,70580,0
+MHH.US,D,20120223,000000,1.5328,1.5328,1.5241,1.527,60810,0
+MHH.US,D,20120224,000000,1.527,1.5386,1.527,1.5386,40296,0
+MHH.US,D,20120227,000000,1.5386,1.5443,1.527,1.5299,80586,0
+MHH.US,D,20120228,000000,1.5299,1.5357,1.5241,1.5241,142216,0
+MHH.US,D,20120229,000000,1.5443,1.5443,1.527,1.5328,196936,0
+MHH.US,D,20120301,000000,1.5357,1.5414,1.5299,1.5357,164668,0
+MHH.US,D,20120302,000000,1.5328,1.5328,1.5184,1.5328,168210,0
+MHH.US,D,20120305,000000,1.5299,1.5386,1.5299,1.5386,55896,0
+MHH.US,D,20120306,000000,1.5501,1.6223,1.5328,1.6223,294120,0
+MHH.US,D,20120307,000000,1.6021,1.6021,1.5472,1.5876,38588,0
+MHH.US,D,20120308,000000,1.5934,1.605,1.5646,1.5732,10184,0
+MHH.US,D,20120309,000000,1.5732,1.6107,1.4491,1.579,29850,0
+MHH.US,D,20120312,000000,1.5992,1.605,1.5732,1.5963,1472,0
+MHH.US,D,20120313,000000,1.5674,1.5703,1.5674,1.5703,1732,0
+MHH.US,D,20120314,000000,1.5617,1.5963,1.5299,1.5818,10770,0
+MHH.US,D,20120315,000000,1.579,1.5963,1.579,1.5905,6756,0
+MHH.US,D,20120316,000000,1.5992,1.6252,1.5876,1.6252,32402,0
+MHH.US,D,20120319,000000,1.5934,1.6367,1.5588,1.5905,6236,0
+MHH.US,D,20120320,000000,1.5905,1.6136,1.5905,1.5905,3840,0
+MHH.US,D,20120321,000000,1.6454,1.6454,1.6338,1.6338,1154,0
+MHH.US,D,20120322,000000,1.628,1.628,1.628,1.628,1040,0
+MHH.US,D,20120323,000000,1.6165,1.6165,1.5386,1.5386,11086,0
+MHH.US,D,20120326,000000,1.5992,1.6252,1.5905,1.5992,6140,0
+MHH.US,D,20120327,000000,1.6165,1.6656,1.6165,1.6656,12494,0
+MHH.US,D,20120328,000000,1.6916,1.6916,1.6598,1.6887,17226,0
+MHH.US,D,20120329,000000,1.7551,1.7637,1.7551,1.7637,6900,0
+MHH.US,D,20120330,000000,1.7702,1.809,1.7702,1.805,10406,0
+MHH.US,D,20120402,000000,1.7522,1.8041,1.5963,1.7176,23206,0
+MHH.US,D,20120403,000000,1.657,1.6684,1.5876,1.6425,27480,0
+MHH.US,D,20120404,000000,1.6136,1.6136,1.5443,1.5443,9022,0
+MHH.US,D,20120405,000000,1.5443,1.5674,1.5443,1.5674,1732,0
+MHH.US,D,20120409,000000,1.5848,1.5905,1.5848,1.5905,3950,0
+MHH.US,D,20120410,000000,1.6107,1.628,1.6107,1.628,3758,0
+MHH.US,D,20120411,000000,1.6107,1.6165,1.6107,1.6165,952,0
+MHH.US,D,20120412,000000,1.6425,1.6454,1.6309,1.6309,13164,0
+MHH.US,D,20120413,000000,1.6425,1.6454,1.6309,1.6309,47642,0
+MHH.US,D,20120416,000000,1.6107,1.6454,1.6107,1.6454,7642,0
+MHH.US,D,20120417,000000,1.6396,1.6454,1.628,1.6454,13992,0
+MHH.US,D,20120419,000000,1.6916,1.7031,1.6916,1.7031,11606,0
+MHH.US,D,20120420,000000,1.6916,1.6916,1.6916,1.6916,6524,0
+MHH.US,D,20120423,000000,1.6916,1.7031,1.6916,1.6974,2078,0
+MHH.US,D,20120424,000000,1.7031,1.7031,1.6627,1.7031,11778,0
+MHH.US,D,20120425,000000,1.6887,1.7031,1.5876,1.5876,34530,0
+MHH.US,D,20120426,000000,1.5934,1.7204,1.5934,1.7204,21890,0
+MHH.US,D,20120427,000000,1.6916,1.7031,1.6454,1.6454,21476,0
+MHH.US,D,20120501,000000,1.6454,1.6742,1.6454,1.6742,47994,0
+MHH.US,D,20120502,000000,1.6742,1.6742,1.6078,1.6425,8890,0
+MHH.US,D,20120507,000000,1.6021,1.6742,1.6021,1.6742,13610,0
+MHH.US,D,20120508,000000,1.6425,1.6425,1.6021,1.6425,5716,0
+MHH.US,D,20120509,000000,1.6107,1.6425,1.6021,1.6425,6236,0
+MHH.US,D,20120510,000000,1.6107,1.6454,1.6021,1.6454,10740,0
+MHH.US,D,20120514,000000,1.6454,1.6454,1.6454,1.6454,1108,0
+MHH.US,D,20120515,000000,1.6742,1.6742,1.6742,1.6742,692,0
+MHH.US,D,20120516,000000,1.6684,1.6684,1.6684,1.6684,692,0
+MHH.US,D,20120517,000000,1.6454,1.654,1.6454,1.6512,11814,0
+MHH.US,D,20120522,000000,1.657,1.657,1.5963,1.6454,3466,0
+MHH.US,D,20120523,000000,1.6858,1.6887,1.6858,1.6887,6930,0
+MHH.US,D,20120529,000000,1.6454,1.6887,1.6454,1.6887,2774,0
+MHH.US,D,20120530,000000,1.6742,1.68,1.6714,1.68,5774,0
+MHH.US,D,20120531,000000,1.6656,1.6887,1.6194,1.6887,10046,0
+MHH.US,D,20120601,000000,1.6887,1.6887,1.6887,1.6887,16974,0
+MHH.US,D,20120604,000000,1.6742,1.6887,1.6684,1.6742,33954,0
+MHH.US,D,20120605,000000,1.6656,1.7002,1.6656,1.7002,1386,0
+MHH.US,D,20120606,000000,1.68,1.6887,1.5963,1.6742,8536,0
+MHH.US,D,20120607,000000,1.6742,1.6742,1.6742,1.6742,692,0
+MHH.US,D,20120608,000000,1.6684,1.6974,1.6684,1.6742,22074,0
+MHH.US,D,20120611,000000,1.6742,1.7002,1.6742,1.6742,7032,0
+MHH.US,D,20120612,000000,1.6742,1.7002,1.6742,1.6742,2724,0
+MHH.US,D,20120613,000000,1.6742,1.6742,1.6742,1.6742,1732,0
+MHH.US,D,20120615,000000,1.6742,1.6742,1.6742,1.6742,962,0
+MHH.US,D,20120618,000000,1.6742,1.6742,1.6252,1.6742,10376,0
+MHH.US,D,20120619,000000,1.6742,1.6742,1.6714,1.6742,1040,0
+MHH.US,D,20120620,000000,1.6742,1.6742,1.6136,1.6742,23558,0
+MHH.US,D,20120621,000000,1.6771,1.6771,1.605,1.605,1386,0
+MHH.US,D,20120622,000000,1.6684,1.6684,1.6684,1.6684,692,0
+MHH.US,D,20120625,000000,1.6742,1.6858,1.6742,1.6858,2078,0
+MHH.US,D,20120626,000000,1.6858,1.6858,1.6858,1.6858,692,0
+MHH.US,D,20120627,000000,1.6858,1.6858,1.6771,1.6858,3564,0
+MHH.US,D,20120629,000000,1.6734,1.6734,1.6734,1.6734,702,0
+MHH.US,D,20120702,000000,1.6742,1.6742,1.6742,1.6742,536,0
+MHH.US,D,20120703,000000,1.6742,1.6742,1.6742,1.6742,1022,0
+MHH.US,D,20120709,000000,1.6742,1.6742,1.6742,1.6742,1040,0
+MHH.US,D,20120710,000000,1.5963,1.5963,1.5963,1.5963,346,0
+MHH.US,D,20120711,000000,1.6136,1.6136,1.6136,1.6136,346,0
+MHH.US,D,20120712,000000,1.6136,1.6136,1.6136,1.6136,692,0
+MHH.US,D,20120713,000000,1.6165,1.6165,1.6165,1.6165,7488,0
+MHH.US,D,20120716,000000,1.654,1.654,1.654,1.654,1386,0
+MHH.US,D,20120717,000000,1.6598,1.6598,1.6598,1.6598,692,0
+MHH.US,D,20120718,000000,1.6598,1.6598,1.6482,1.654,11368,0
+MHH.US,D,20120719,000000,1.5963,1.6482,1.5588,1.6482,17388,0
+MHH.US,D,20120720,000000,1.6425,1.6482,1.6425,1.6482,23212,0
+MHH.US,D,20120723,000000,1.6338,1.6454,1.6338,1.6454,692,0
+MHH.US,D,20120724,000000,1.6598,1.6714,1.6512,1.6714,17320,0
+MHH.US,D,20120725,000000,1.6482,1.6482,1.6165,1.6454,13070,0
+MHH.US,D,20120727,000000,1.6454,1.6454,1.6454,1.6454,4136,0
+MHH.US,D,20120731,000000,1.5876,1.6425,1.5876,1.6367,4436,0
+MHH.US,D,20120802,000000,1.5934,1.5934,1.5934,1.5934,486,0
+MHH.US,D,20120803,000000,1.6194,1.628,1.6194,1.6194,23348,0
+MHH.US,D,20120806,000000,1.6367,1.6454,1.478,1.6454,4642,0
+MHH.US,D,20120809,000000,1.628,1.6396,1.628,1.6396,1040,0
+MHH.US,D,20120810,000000,1.6396,1.6396,1.5501,1.5501,6790,0
+MHH.US,D,20120816,000000,1.6309,1.6367,1.6309,1.6367,1732,0
+MHH.US,D,20120817,000000,1.5588,1.5876,1.5588,1.5732,17320,0
+MHH.US,D,20120824,000000,1.5357,1.5414,1.5357,1.5357,1386,0
+MHH.US,D,20120827,000000,1.5588,1.5588,1.5154,1.5588,23730,0
+MHH.US,D,20120828,000000,1.5588,1.5588,1.5472,1.5472,780,0
+MHH.US,D,20120829,000000,1.5559,1.5588,1.5559,1.5588,1732,0
+MHH.US,D,20120831,000000,1.53,1.53,1.53,1.53,876,0
+MHH.US,D,20120904,000000,1.5154,1.5154,1.4376,1.478,13332,0
+MHH.US,D,20120905,000000,1.4664,1.4722,1.4664,1.4693,3204,0
+MHH.US,D,20120906,000000,1.4578,1.4635,1.2874,1.4635,18472,0
+MHH.US,D,20120907,000000,1.4433,1.4548,1.4231,1.4491,33466,0
+MHH.US,D,20120911,000000,1.4462,1.4462,1.4462,1.4462,1008,0
+MHH.US,D,20120912,000000,1.5068,1.5559,1.5039,1.5559,3466,0
+MHH.US,D,20120913,000000,1.4606,1.475,1.3596,1.475,7968,0
+MHH.US,D,20120914,000000,1.4866,1.4866,1.4866,1.4866,866,0
+MHH.US,D,20120917,000000,1.4491,1.452,1.4462,1.4491,2078,0
+MHH.US,D,20120918,000000,1.4548,1.4548,1.4491,1.4491,1076,0
+MHH.US,D,20120919,000000,1.4433,1.452,1.4029,1.452,16964,0
+MHH.US,D,20120920,000000,1.3567,1.4404,1.3567,1.3683,7276,0
+MHH.US,D,20120921,000000,1.3509,1.5154,1.3509,1.5154,9406,0
+MHH.US,D,20120924,000000,1.4548,1.4982,1.4548,1.478,2130,0
+MHH.US,D,20120926,000000,1.475,1.501,1.475,1.501,5908,0
+MHH.US,D,20120927,000000,1.4346,1.4346,1.4346,1.4346,346,0
+MHH.US,D,20120928,000000,1.4448,1.4913,1.3867,1.4913,10394,0
+MHH.US,D,20121002,000000,1.4953,1.4953,1.4722,1.4722,692,0
+MHH.US,D,20121008,000000,1.4722,1.4722,1.4433,1.4433,6414,0
+MHH.US,D,20121009,000000,1.4433,1.4433,1.4433,1.4433,504,0
+MHH.US,D,20121010,000000,1.4433,1.4433,1.4202,1.4202,1214,0
+MHH.US,D,20121011,000000,1.4404,1.4433,1.4404,1.4433,5442,0
+MHH.US,D,20121012,000000,1.4433,1.4433,1.4144,1.4144,12920,0
+MHH.US,D,20121016,000000,1.4202,1.4202,1.4144,1.4144,12126,0
+MHH.US,D,20121017,000000,1.4318,1.4318,1.4173,1.4202,3118,0
+MHH.US,D,20121018,000000,1.4144,1.4144,1.4144,1.4144,678,0
+MHH.US,D,20121022,000000,1.4144,1.4144,1.4144,1.4144,1860,0
+MHH.US,D,20121023,000000,1.4144,1.4144,1.4144,1.4144,1206,0
+MHH.US,D,20121024,000000,1.4144,1.4433,1.4144,1.4433,54010,0
+MHH.US,D,20121025,000000,1.4433,1.4433,1.4318,1.4433,34574,0
+MHH.US,D,20121026,000000,1.4491,1.4491,1.4346,1.4346,11594,0
+MHH.US,D,20121031,000000,1.4293,1.5029,1.4293,1.5029,3714,0
+MHH.US,D,20121101,000000,1.4693,1.5299,1.4693,1.501,5544,0
+MHH.US,D,20121102,000000,1.4808,1.4808,1.4808,1.4808,346,0
+MHH.US,D,20121105,000000,1.4722,1.475,1.4693,1.4693,12618,0
+MHH.US,D,20121107,000000,1.4376,1.4376,1.4346,1.4346,4502,0
+MHH.US,D,20121108,000000,1.4029,1.4722,1.3134,1.4144,27924,0
+MHH.US,D,20121109,000000,1.4722,1.4722,1.4635,1.4722,6072,0
+MHH.US,D,20121112,000000,1.4722,1.4722,1.4693,1.4693,6236,0
+MHH.US,D,20121115,000000,1.4866,1.501,1.4866,1.4953,12766,0
+MHH.US,D,20121116,000000,1.4548,1.4548,1.4548,1.4548,346,0
+MHH.US,D,20121119,000000,1.501,1.501,1.4982,1.4982,3118,0
+MHH.US,D,20121120,000000,1.4635,1.501,1.4635,1.501,3832,0
+MHH.US,D,20121121,000000,1.501,1.501,1.4491,1.4491,1494,0
+MHH.US,D,20121123,000000,1.4693,1.4693,1.4693,1.4693,780,0
+MHH.US,D,20121126,000000,1.4866,1.4866,1.4376,1.4866,6296,0
+MHH.US,D,20121128,000000,1.4808,1.4808,1.4808,1.4808,1432,0
+MHH.US,D,20121129,000000,1.4866,1.6974,1.4837,1.5876,217106,0
+MHH.US,D,20121130,000000,1.96,2.0917,1.8748,2.022,327266,0
+MHH.US,D,20121203,000000,2.1361,2.1361,2.0206,2.1072,240382,0
+MHH.US,D,20121204,000000,2.08,2.1227,2.08,2.1072,72656,0
+MHH.US,D,20121205,000000,2.1072,2.1072,2.0491,2.0917,78250,0
+MHH.US,D,20121206,000000,2.1033,2.1033,2.022,2.0723,17944,0
+MHH.US,D,20121207,000000,2.022,2.0336,1.9368,1.991,129082,0
+MHH.US,D,20121210,000000,2.0062,2.0639,2.0062,2.0495,31612,0
+MHH.US,D,20121211,000000,2.0784,2.0784,2.0235,2.0784,64518,0
+MHH.US,D,20121212,000000,2.0784,2.0784,1.9514,2.0755,30834,0
+MHH.US,D,20121213,000000,2.0639,2.0639,2.0495,2.0639,26548,0
+MHH.US,D,20121214,000000,2.0646,2.0646,2.0491,2.0646,56146,0
+MHH.US,D,20121217,000000,2.0784,2.0784,2.0639,2.0784,164732,0
+MHH.US,D,20121218,000000,2.0646,2.1653,2.0646,2.1653,126382,0
+MHH.US,D,20121219,000000,2.1343,2.3086,2.08,2.3086,264052,0
+MHH.US,D,20121220,000000,2.3241,2.452,2.173,2.3784,421124,0
+MHH.US,D,20121221,000000,2.2272,2.266,1.9135,2.266,464624,0
+MHH.US,D,20121224,000000,2.2002,2.2428,1.8322,2.0491,158234,0
+MHH.US,D,20121226,000000,2.053,2.053,2.0181,2.0181,41484,0
+MHH.US,D,20121227,000000,2.0064,2.0064,1.7934,1.8399,62014,0
+MHH.US,D,20121228,000000,1.8786,1.9794,1.8476,1.9794,70888,0
+MHH.US,D,20121231,000000,1.9755,2.0142,1.898,1.9561,85004,0
+MHH.US,D,20130102,000000,1.9561,2.0142,1.7934,2.0142,50042,0
+MHH.US,D,20130103,000000,1.9755,2.0142,1.8786,2.0142,27424,0
+MHH.US,D,20130104,000000,2.0142,2.0181,1.9716,2.0142,21032,0
+MHH.US,D,20130107,000000,1.9406,1.9755,1.9019,1.9755,23140,0
+MHH.US,D,20130108,000000,1.9484,2.0142,1.7624,2.0142,43948,0
+MHH.US,D,20130109,000000,1.9794,2.1692,1.9794,2.1304,54896,0
+MHH.US,D,20130110,000000,2.1498,2.1692,2.1304,2.1614,22718,0
+MHH.US,D,20130111,000000,2.1576,2.2389,2.1576,2.2118,22978,0
+MHH.US,D,20130114,000000,2.1266,2.5023,2.1266,2.3434,59438,0
+MHH.US,D,20130115,000000,2.421,2.4868,2.3784,2.479,36454,0
+MHH.US,D,20130116,000000,2.4403,2.4596,2.3938,2.3938,16006,0
+MHH.US,D,20130117,000000,2.4403,2.4829,2.4132,2.479,34558,0
+MHH.US,D,20130118,000000,2.479,2.4984,2.4752,2.4984,3872,0
+MHH.US,D,20130122,000000,2.4984,2.4984,2.4946,2.4946,1808,0
+MHH.US,D,20130123,000000,2.4984,2.6378,2.4946,2.5991,47556,0
+MHH.US,D,20130124,000000,2.5798,2.5798,2.4558,2.4636,31626,0
+MHH.US,D,20130125,000000,2.4868,2.5914,2.4713,2.4946,10492,0
+MHH.US,D,20130128,000000,2.3319,2.5062,2.3319,2.4984,45484,0
+MHH.US,D,20130129,000000,2.6224,2.878,2.6224,2.758,118954,0
+MHH.US,D,20130130,000000,2.7889,2.8664,2.696,2.8664,41338,0
+MHH.US,D,20130131,000000,2.9052,3.0407,2.7696,2.9438,206074,0
+MHH.US,D,20130201,000000,3.0407,3.0562,2.7347,2.8006,51354,0
+MHH.US,D,20130204,000000,2.7966,2.7966,2.727,2.7696,17586,0
+MHH.US,D,20130205,000000,2.7308,2.7618,2.7076,2.7502,58014,0
+MHH.US,D,20130206,000000,2.7114,2.7811,2.6766,2.7114,61952,0
+MHH.US,D,20130207,000000,2.6766,2.6804,2.6727,2.6804,9786,0
+MHH.US,D,20130208,000000,2.6921,2.6921,2.5332,2.6456,81918,0
+MHH.US,D,20130211,000000,2.6456,2.7773,2.634,2.696,23530,0
+MHH.US,D,20130212,000000,2.7153,2.727,2.6998,2.7231,21106,0
+MHH.US,D,20130213,000000,2.634,2.7657,2.634,2.7424,25446,0
+MHH.US,D,20130214,000000,2.6804,2.7424,2.6418,2.7308,32680,0
+MHH.US,D,20130215,000000,2.7657,2.7657,2.634,2.7424,61604,0
+MHH.US,D,20130219,000000,2.7037,2.7502,2.6727,2.7463,25808,0
+MHH.US,D,20130220,000000,2.7114,2.7811,2.7114,2.7347,55890,0
+MHH.US,D,20130221,000000,2.7618,2.7618,2.6921,2.758,14116,0
+MHH.US,D,20130222,000000,2.758,2.7889,2.7192,2.7889,23946,0
+MHH.US,D,20130225,000000,2.8354,2.8857,2.7928,2.8586,61212,0
+MHH.US,D,20130226,000000,2.8625,2.9632,2.7386,2.7386,30680,0
+MHH.US,D,20130227,000000,2.7192,2.9322,2.7192,2.9322,21428,0
+MHH.US,D,20130228,000000,2.9012,2.9826,2.7811,2.9052,28398,0
+MHH.US,D,20130301,000000,2.8509,2.8509,2.7734,2.8044,4732,0
+MHH.US,D,20130304,000000,2.5023,2.8354,2.5023,2.785,12134,0
+MHH.US,D,20130305,000000,2.8238,2.8238,2.7347,2.7386,5278,0
+MHH.US,D,20130306,000000,2.8896,3.215,2.8896,3.1259,257934,0
+MHH.US,D,20130307,000000,3.1569,3.4668,3.1569,3.3157,183382,0
+MHH.US,D,20130308,000000,3.3234,3.4396,3.3234,3.397,54200,0
+MHH.US,D,20130311,000000,3.4126,3.4862,3.4126,3.4862,43230,0
+MHH.US,D,20130312,000000,3.4823,3.4862,3.3893,3.4552,45510,0
+MHH.US,D,20130313,000000,3.3777,3.4087,3.184,3.1879,14200,0
+MHH.US,D,20130314,000000,3.397,3.4513,3.2189,3.2266,19776,0
+MHH.US,D,20130315,000000,3.3234,3.4087,3.2382,3.2382,10728,0
+MHH.US,D,20130318,000000,3.2344,3.3506,3.2112,3.3312,30836,0
+MHH.US,D,20130319,000000,3.2692,3.3738,3.2692,3.3351,22914,0
+MHH.US,D,20130320,000000,3.3351,3.3351,3.1956,3.308,32560,0
+MHH.US,D,20130321,000000,3.2886,3.4862,3.2034,3.4862,18176,0
+MHH.US,D,20130322,000000,3.4513,3.4746,3.3816,3.4048,13166,0
+MHH.US,D,20130325,000000,3.428,3.428,3.2615,3.3506,19090,0
+MHH.US,D,20130326,000000,3.2538,3.3312,3.2189,3.308,13802,0
+MHH.US,D,20130327,000000,3.2925,3.3584,3.2925,3.3584,7292,0
+MHH.US,D,20130328,000000,3.3428,3.4862,3.3428,3.4513,24534,0
+MHH.US,D,20130401,000000,3.3428,3.4668,3.2421,3.4048,17490,0
+MHH.US,D,20130402,000000,3.4087,3.4087,3.2886,3.3506,19776,0
+MHH.US,D,20130403,000000,3.3157,3.3777,3.2925,3.3041,44258,0
+MHH.US,D,20130404,000000,3.3312,3.3312,3.2964,3.308,9094,0
+MHH.US,D,20130405,000000,3.401,3.401,3.2964,3.308,4978,0
+MHH.US,D,20130408,000000,3.3118,3.3118,3.2964,3.2964,2556,0
+MHH.US,D,20130409,000000,3.3196,3.4474,3.2034,3.2382,13314,0
+MHH.US,D,20130410,000000,3.2344,3.3312,3.2112,3.3312,11618,0
+MHH.US,D,20130411,000000,3.2344,3.3234,3.2112,3.2382,23802,0
+MHH.US,D,20130412,000000,3.2421,3.2615,3.2034,3.2112,15450,0
+MHH.US,D,20130415,000000,3.215,3.215,3.0717,3.0872,23450,0
+MHH.US,D,20130416,000000,3.0988,3.0988,3.091,3.0988,3098,0
+MHH.US,D,20130417,000000,3.1259,3.1259,2.9206,2.9942,17496,0
+MHH.US,D,20130418,000000,2.9052,3.0484,2.7502,2.9787,14742,0
+MHH.US,D,20130419,000000,2.9787,2.9787,2.9245,2.9787,4298,0
+MHH.US,D,20130422,000000,2.9284,3.1762,2.9284,3.1492,65364,0
+MHH.US,D,20130423,000000,3.1762,3.1762,3.002,3.0175,37802,0
+MHH.US,D,20130424,000000,2.9284,3.0446,2.5642,3.0446,58410,0
+MHH.US,D,20130425,000000,3.0252,3.0252,2.9168,2.9438,6378,0
+MHH.US,D,20130426,000000,2.9206,2.9322,2.8896,2.8896,5318,0
+MHH.US,D,20130429,000000,2.8896,2.8896,2.8277,2.8664,25172,0
+MHH.US,D,20130430,000000,2.8277,2.8316,2.8044,2.8277,10716,0
+MHH.US,D,20130501,000000,2.8044,2.8199,2.7966,2.8199,26942,0
+MHH.US,D,20130502,000000,2.8199,2.847,2.8083,2.8316,26256,0
+MHH.US,D,20130503,000000,2.8509,2.8857,2.8509,2.8548,14160,0
+MHH.US,D,20130506,000000,2.8819,2.8819,2.8702,2.8702,5422,0
+MHH.US,D,20130507,000000,2.8702,2.9438,2.8702,2.9012,7744,0
+MHH.US,D,20130508,000000,2.9284,2.9671,2.9284,2.9594,17294,0
+MHH.US,D,20130509,000000,3.002,3.002,3.002,3.002,2066,0
+MHH.US,D,20130510,000000,2.9981,3.0214,2.9981,3.0214,12328,0
+MHH.US,D,20130513,000000,2.9864,2.9942,2.9787,2.9942,3614,0
+MHH.US,D,20130514,000000,2.9942,3.002,2.9787,2.9826,9552,0
+MHH.US,D,20130515,000000,2.9826,2.9864,2.9826,2.9864,2840,0
+MHH.US,D,20130516,000000,3.0175,3.0175,2.9787,3.0175,5246,0
+MHH.US,D,20130517,000000,2.9826,3.0097,2.9787,3.002,8262,0
+MHH.US,D,20130520,000000,2.9787,2.9904,2.8277,2.9322,15168,0
+MHH.US,D,20130521,000000,2.9632,2.9632,2.8702,2.8857,27510,0
+MHH.US,D,20130522,000000,2.9128,2.9361,2.6378,2.7502,64562,0
+MHH.US,D,20130523,000000,2.7114,2.7889,2.7114,2.7192,90284,0
+MHH.US,D,20130524,000000,2.7424,2.7502,2.7037,2.7114,34046,0
+MHH.US,D,20130528,000000,2.6766,2.7657,2.6534,2.6766,54894,0
+MHH.US,D,20130529,000000,2.7153,2.7153,2.6921,2.7153,14322,0
+MHH.US,D,20130530,000000,2.6998,2.7231,2.6998,2.7192,6852,0
+MHH.US,D,20130531,000000,2.6998,2.7657,2.6998,2.7308,21482,0
+MHH.US,D,20130603,000000,2.6998,2.7424,2.6998,2.6998,956,0
+MHH.US,D,20130604,000000,2.7153,2.7657,2.6534,2.6534,14186,0
+MHH.US,D,20130605,000000,2.7037,2.7114,2.6378,2.6418,56564,0
+MHH.US,D,20130606,000000,2.6921,2.7076,2.634,2.6572,23506,0
+MHH.US,D,20130607,000000,2.754,2.754,2.7192,2.7192,2840,0
+MHH.US,D,20130610,000000,2.7037,2.9245,2.7037,2.9245,85408,0
+MHH.US,D,20130611,000000,2.8664,2.9245,2.8625,2.9245,21610,0
+MHH.US,D,20130612,000000,2.8974,2.9438,2.8974,2.9245,22976,0
+MHH.US,D,20130613,000000,2.8238,2.94,2.8238,2.8974,3872,0
+MHH.US,D,20130614,000000,2.8935,2.8935,2.8586,2.8935,5164,0
+MHH.US,D,20130617,000000,2.8044,2.9245,2.8044,2.909,9942,0
+MHH.US,D,20130618,000000,2.9052,2.9826,2.9052,2.9826,30512,0
+MHH.US,D,20130620,000000,2.909,2.9245,2.8935,2.9245,26206,0
+MHH.US,D,20130621,000000,2.9245,2.9555,2.7037,2.8896,11048,0
+MHH.US,D,20130624,000000,2.94,2.94,2.9052,2.9052,774,0
+MHH.US,D,20130625,000000,2.8238,2.8857,2.8238,2.8857,4212,0
+MHH.US,D,20130627,000000,2.9128,2.9284,2.9128,2.9284,17864,0
+MHH.US,D,20130628,000000,3.056,3.084,3.044,3.08,16068,0
+MHH.US,D,20130701,000000,2.9671,2.9671,2.9438,2.9438,3074,0
+MHH.US,D,20130702,000000,2.9361,3.0407,2.9361,3.0407,26064,0
+MHH.US,D,20130703,000000,3.0872,3.0872,3.0214,3.0407,3188,0
+MHH.US,D,20130705,000000,3.0872,3.1066,3.0755,3.0872,12610,0
+MHH.US,D,20130708,000000,2.8548,3.0717,2.7308,2.9864,18042,0
+MHH.US,D,20130709,000000,2.9012,3.0291,2.8277,2.9826,6260,0
+MHH.US,D,20130710,000000,2.9245,3.0214,2.9245,3.0214,22900,0
+MHH.US,D,20130711,000000,2.9671,2.9904,2.9632,2.9787,2840,0
+MHH.US,D,20130712,000000,3.0291,3.0407,3.0214,3.0407,4646,0
+MHH.US,D,20130715,000000,3.0407,3.0407,3.0407,3.0407,5164,0
+MHH.US,D,20130716,000000,3.0175,3.0291,3.002,3.002,4044,0
+MHH.US,D,20130717,000000,3.0097,3.0678,3.0097,3.0523,8520,0
+MHH.US,D,20130718,000000,3.0214,3.0214,2.9245,3.0097,13424,0
+MHH.US,D,20130719,000000,3.0291,3.0291,3.0291,3.0291,342,0
+MHH.US,D,20130722,000000,3.0291,3.0755,3.0291,3.0484,3388,0
+MHH.US,D,20130723,000000,3.0988,3.1026,2.9748,2.9748,7950,0
+MHH.US,D,20130724,000000,3.3002,3.6721,3.2886,3.6721,135070,0
+MHH.US,D,20130725,000000,3.6062,4.1912,3.6062,3.8735,89634,0
+MHH.US,D,20130726,000000,3.8928,3.9897,3.8232,3.9045,25786,0
+MHH.US,D,20130729,000000,3.9587,3.9704,3.796,3.8735,24474,0
+MHH.US,D,20130730,000000,3.676,3.7263,3.6604,3.7186,13838,0
+MHH.US,D,20130731,000000,3.796,3.8192,3.7573,3.7689,5710,0
+MHH.US,D,20130801,000000,3.7766,3.8309,3.7496,3.796,31900,0
+MHH.US,D,20130802,000000,3.5326,3.92,3.5326,3.92,16484,0
+MHH.US,D,20130805,000000,3.9897,4.0594,3.9587,4.0284,31724,0
+MHH.US,D,20130806,000000,4.0594,4.1214,4.0245,4.0672,23624,0
+MHH.US,D,20130807,000000,4.0245,4.1214,4.009,4.0284,14550,0
+MHH.US,D,20130808,000000,4.0284,4.2298,4.0245,4.2298,27656,0
+MHH.US,D,20130809,000000,4.164,4.164,4.0594,4.1562,8004,0
+MHH.US,D,20130812,000000,4.1562,4.1562,4.0943,4.102,2272,0
+MHH.US,D,20130813,000000,4.1253,4.2686,4.1059,4.2608,17814,0
+MHH.US,D,20130814,000000,4.3654,4.4545,4.346,4.346,25060,0
+MHH.US,D,20130815,000000,4.3344,4.3344,4.226,4.2415,22202,0
+MHH.US,D,20130816,000000,4.2841,4.4274,4.2221,4.2608,29246,0
+MHH.US,D,20130819,000000,3.9394,4.1253,3.9394,4.0982,15704,0
+MHH.US,D,20130820,000000,4.0866,4.257,4.044,4.257,24526,0
+MHH.US,D,20130821,000000,4.3306,4.3306,4.2531,4.2996,18588,0
+MHH.US,D,20130822,000000,4.257,4.2608,4.2531,4.2608,16522,0
+MHH.US,D,20130823,000000,4.2608,4.2608,4.2608,4.2608,258,0
+MHH.US,D,20130826,000000,4.2996,4.3577,4.1447,4.3577,49072,0
+MHH.US,D,20130827,000000,4.3577,4.3577,4.2338,4.257,28212,0
+MHH.US,D,20130828,000000,4.2764,4.2996,4.1292,4.2338,31796,0
+MHH.US,D,20130829,000000,4.2492,4.2608,4.1408,4.2492,12952,0
+MHH.US,D,20130830,000000,4.376,4.516,4.376,4.48,19728,0
+MHH.US,D,20130903,000000,4.3073,4.346,4.2686,4.3344,22004,0
+MHH.US,D,20130904,000000,4.2724,4.4545,4.2647,4.3073,68434,0
+MHH.US,D,20130905,000000,4.3964,4.3964,4.3964,4.3964,258,0
+MHH.US,D,20130906,000000,4.3306,4.377,4.2764,4.3344,31812,0
+MHH.US,D,20130909,000000,4.377,4.4545,4.1447,4.35,64368,0
+MHH.US,D,20130910,000000,4.2415,4.381,4.2376,4.346,6932,0
+MHH.US,D,20130911,000000,4.47,4.5088,4.3073,4.3073,35584,0
+MHH.US,D,20130913,000000,4.2724,4.4855,4.2724,4.4507,16450,0
+MHH.US,D,20130916,000000,4.3267,4.4468,4.2802,4.3422,16780,0
+MHH.US,D,20130917,000000,4.4468,4.4507,4.2918,4.381,33568,0
+MHH.US,D,20130918,000000,4.381,4.501,4.2841,4.2841,9852,0
+MHH.US,D,20130919,000000,4.4584,4.4662,4.4545,4.4545,3356,0
+MHH.US,D,20130920,000000,4.3228,4.4545,4.3228,4.3383,4704,0
+MHH.US,D,20130923,000000,4.3383,4.4041,4.3112,4.3732,3614,0
+MHH.US,D,20130924,000000,4.5436,4.5436,4.4816,4.4894,774,0
+MHH.US,D,20130925,000000,4.5204,4.5204,4.4894,4.4894,516,0
+MHH.US,D,20130926,000000,4.4545,4.4545,4.3964,4.4545,6002,0
+MHH.US,D,20130927,000000,4.4468,4.4468,4.4468,4.4468,258,0
+MHH.US,D,20130930,000000,4.52,4.576,4.48,4.572,17296,0
+MHH.US,D,20131001,000000,4.4352,4.4352,4.3732,4.4119,14666,0
+MHH.US,D,20131002,000000,4.377,4.4545,4.3383,4.4507,12522,0
+MHH.US,D,20131003,000000,4.4545,4.4545,4.4158,4.4545,2130,0
+MHH.US,D,20131004,000000,4.4545,4.5126,4.4507,4.4932,12542,0
+MHH.US,D,20131007,000000,4.4622,4.4662,4.4584,4.4584,1808,0
+MHH.US,D,20131008,000000,4.4584,4.4584,4.3964,4.3964,4130,0
+MHH.US,D,20131009,000000,4.4429,4.4429,4.4003,4.4313,1298,0
+MHH.US,D,20131010,000000,4.4622,4.4932,4.4274,4.4894,11748,0
+MHH.US,D,20131011,000000,4.4584,4.4932,4.4468,4.4622,10914,0
+MHH.US,D,20131014,000000,4.4158,4.4855,4.408,4.4855,13320,0
+MHH.US,D,20131015,000000,4.4739,4.4932,4.3577,4.4778,20818,0
+MHH.US,D,20131016,000000,4.4545,4.4855,4.4545,4.4855,3148,0
+MHH.US,D,20131017,000000,4.4932,4.5281,4.4545,4.4932,11762,0
+MHH.US,D,20131018,000000,4.4894,4.5668,4.4894,4.5398,3482,0
+MHH.US,D,20131021,000000,4.4932,4.6444,4.4932,4.6133,6196,0
+MHH.US,D,20131022,000000,4.6482,4.8265,4.6133,4.6637,22404,0
+MHH.US,D,20131023,000000,4.861,5.6515,4.861,5.5195,133788,0
+MHH.US,D,20131024,000000,5.6165,5.8065,5.4035,5.5195,52844,0
+MHH.US,D,20131025,000000,5.5545,5.69,5.539,5.6435,29540,0
+MHH.US,D,20131028,000000,5.6435,5.787,5.5005,5.516,28280,0
+MHH.US,D,20131029,000000,5.539,5.5585,5.353,5.539,20560,0
+MHH.US,D,20131030,000000,5.539,5.6555,5.516,5.5625,51044,0
+MHH.US,D,20131031,000000,5.82,6.104,5.768,5.832,39000,0
+MHH.US,D,20131101,000000,5.663,5.791,5.663,5.791,33994,0
+MHH.US,D,20131104,000000,6.0425,6.3215,6.0425,6.2635,63288,0
+MHH.US,D,20131105,000000,6.2555,6.651,6.2555,6.6235,75600,0
+MHH.US,D,20131106,000000,6.6975,7.0885,6.682,7.011,152732,0
+MHH.US,D,20131107,000000,7.2395,7.592,7.1545,7.3985,174664,0
+MHH.US,D,20131108,000000,7.4565,7.844,7.4025,7.4875,134894,0
+MHH.US,D,20131111,000000,7.3985,7.7855,7.3985,7.747,72336,0
+MHH.US,D,20131112,000000,7.7545,7.9405,7.654,7.894,162240,0
+MHH.US,D,20131113,000000,7.9795,8.1345,7.871,8.1345,52130,0
+MHH.US,D,20131114,000000,8.5025,9.18,8.1345,8.208,176772,0
+MHH.US,D,20131115,000000,8.3705,8.8395,8.332,8.6225,110620,0
+MHH.US,D,20131118,000000,8.719,9.676,8.719,9.1955,146936,0
+MHH.US,D,20131119,000000,9.463,9.4785,8.049,8.58,210188,0
+MHH.US,D,20131120,000000,8.518,8.518,6.4725,6.763,385654,0
+MHH.US,D,20131121,000000,6.6625,7.313,6.399,7.263,167784,0
+MHH.US,D,20131122,000000,7.526,7.5495,7.2665,7.5415,51054,0
+MHH.US,D,20131125,000000,7.747,7.747,6.8445,7.348,84100,0
+MHH.US,D,20131126,000000,7.197,7.379,6.829,7.379,52062,0
+MHH.US,D,20131127,000000,7.325,7.5145,7.0615,7.5145,25176,0
+MHH.US,D,20131129,000000,7.716,8,7.06,7.06,34176,0
+MHH.US,D,20131202,000000,7.379,8.0135,7.311,8.0135,57698,0
+MHH.US,D,20131203,000000,8.375,8.375,7.51,7.665,47854,0
+MHH.US,D,20131204,000000,7.83,8.18,7.83,7.905,49076,0
+MHH.US,D,20131205,000000,7.77,8.25,7.77,7.85,45192,0
+MHH.US,D,20131206,000000,7.89,8.255,7.87,7.99,36272,0
+MHH.US,D,20131209,000000,7.95,8.025,7.55,7.92,63752,0
+MHH.US,D,20131210,000000,7.855,7.95,7.615,7.95,34274,0
+MHH.US,D,20131211,000000,7.8,7.81,7.46,7.46,17316,0
+MHH.US,D,20131212,000000,7.46,7.665,7.37,7.37,17418,0
+MHH.US,D,20131213,000000,7.395,7.65,7.39,7.595,8934,0
+MHH.US,D,20131216,000000,7.66,7.66,7.32,7.32,27182,0
+MHH.US,D,20131217,000000,7.43,7.64,7.36,7.475,22462,0
+MHH.US,D,20131218,000000,7.56,7.595,7.375,7.4,24340,0
+MHH.US,D,20131219,000000,7.34,7.545,7.325,7.35,7124,0
+MHH.US,D,20131220,000000,7.36,8,7.295,8,29462,0
+MHH.US,D,20131223,000000,7.825,7.825,7.525,7.57,34762,0
+MHH.US,D,20131224,000000,7.555,7.85,7.335,7.815,10932,0
+MHH.US,D,20131226,000000,7.75,7.75,6.96,7.09,94716,0
+MHH.US,D,20131227,000000,7.07,7.07,6.57,7.025,110858,0
+MHH.US,D,20131230,000000,7.11,7.2,6.505,7.2,29358,0
+MHH.US,D,20131231,000000,7.125,7.125,6.775,6.995,28532,0
+MHH.US,D,20140102,000000,7,7.04,6.99,7.04,21836,0
+MHH.US,D,20140103,000000,7.04,7.18,7.03,7.155,12058,0
+MHH.US,D,20140106,000000,6.975,7.23,6.975,7.15,13962,0
+MHH.US,D,20140107,000000,7.19,7.19,7.03,7.105,14584,0
+MHH.US,D,20140108,000000,6.975,7.115,6.975,7.05,15472,0
+MHH.US,D,20140109,000000,7.05,7.065,6.975,6.98,11830,0
+MHH.US,D,20140110,000000,7.175,7.175,6.975,6.975,33132,0
+MHH.US,D,20140113,000000,7.02,7.02,6.75,6.805,26604,0
+MHH.US,D,20140114,000000,6.925,7.14,6.825,6.825,9270,0
+MHH.US,D,20140115,000000,6.825,6.975,6.65,6.83,15962,0
+MHH.US,D,20140116,000000,6.87,7.085,6.835,6.925,17782,0
+MHH.US,D,20140117,000000,6.825,6.925,6.545,6.895,4770,0
+MHH.US,D,20140121,000000,7.15,7.15,6.775,6.82,10842,0
+MHH.US,D,20140122,000000,6.825,6.99,6.755,6.755,15790,0
+MHH.US,D,20140123,000000,6.565,6.96,6.565,6.7,4134,0
+MHH.US,D,20140124,000000,6.83,6.935,6.745,6.76,12716,0
+MHH.US,D,20140127,000000,6.905,6.905,6.5,6.67,31248,0
+MHH.US,D,20140128,000000,6.69,6.755,6.625,6.755,31186,0
+MHH.US,D,20140129,000000,6.76,7.05,6.695,7.05,50314,0
+MHH.US,D,20140130,000000,7.03,7.085,6.88,6.975,11484,0
+MHH.US,D,20140131,000000,6.945,7,6.875,6.955,8488,0
+MHH.US,D,20140203,000000,6.905,7.1,6.865,7.05,13178,0
+MHH.US,D,20140204,000000,6.865,6.9,6.865,6.9,4264,0
+MHH.US,D,20140205,000000,6.875,6.925,6.725,6.745,11640,0
+MHH.US,D,20140206,000000,6.795,6.795,6.695,6.695,12578,0
+MHH.US,D,20140207,000000,6.695,6.825,6.695,6.73,5462,0
+MHH.US,D,20140210,000000,6.65,7.18,6.61,7.015,50390,0
+MHH.US,D,20140211,000000,6.955,7.175,6.955,7,10172,0
+MHH.US,D,20140212,000000,7.05,7.26,7.05,7.19,10960,0
+MHH.US,D,20140213,000000,7.175,7.275,7.04,7.225,6698,0
+MHH.US,D,20140214,000000,7.225,7.275,7.03,7.03,7716,0
+MHH.US,D,20140218,000000,7.225,7.32,7.03,7.03,17146,0
+MHH.US,D,20140219,000000,6.95,7.23,6.875,6.935,30536,0
+MHH.US,D,20140220,000000,7.15,7.15,6.91,7.115,4030,0
+MHH.US,D,20140221,000000,6.95,7.12,6.905,6.95,4102,0
+MHH.US,D,20140224,000000,7.05,7.05,6.625,6.83,37758,0
+MHH.US,D,20140225,000000,6.755,7.09,6.75,6.8,11626,0
+MHH.US,D,20140226,000000,6.895,6.9,6.835,6.845,16466,0
+MHH.US,D,20140227,000000,6.86,6.875,6.8,6.8,8500,0
+MHH.US,D,20140228,000000,6.805,6.845,6.8,6.825,19914,0
+MHH.US,D,20140303,000000,6.69,7.125,6.625,7.125,26668,0
+MHH.US,D,20140304,000000,7.14,7.14,7.075,7.14,10070,0
+MHH.US,D,20140305,000000,7.14,7.14,7,7.05,9506,0
+MHH.US,D,20140306,000000,6.995,7,6.815,6.925,10646,0
+MHH.US,D,20140307,000000,6.86,6.99,6.84,6.92,14402,0
+MHH.US,D,20140310,000000,6.92,6.92,6.8,6.825,20516,0
+MHH.US,D,20140311,000000,6.85,6.905,6.82,6.835,3050,0
+MHH.US,D,20140312,000000,6.805,6.85,6.805,6.805,8808,0
+MHH.US,D,20140313,000000,6.84,6.855,6.805,6.815,21846,0
+MHH.US,D,20140314,000000,6.9,6.965,6.815,6.815,6540,0
+MHH.US,D,20140317,000000,7,7,6.88,6.88,3032,0
+MHH.US,D,20140318,000000,6.87,6.95,6.855,6.855,7862,0
+MHH.US,D,20140319,000000,6.865,6.98,6.86,6.96,4780,0
+MHH.US,D,20140320,000000,7.05,7.05,6.86,7,4260,0
+MHH.US,D,20140321,000000,6.95,6.975,6.855,6.975,12932,0
+MHH.US,D,20140324,000000,6.975,6.985,6.85,6.94,15310,0
+MHH.US,D,20140325,000000,6.855,6.955,6.85,6.955,6398,0
+MHH.US,D,20140326,000000,6.975,6.975,6.815,6.815,12800,0
+MHH.US,D,20140327,000000,6.675,6.92,6.675,6.815,6618,0
+MHH.US,D,20140328,000000,6.815,6.9,6.815,6.9,8312,0
+MHH.US,D,20140331,000000,6.835,6.94,6.835,6.94,9464,0
+MHH.US,D,20140401,000000,6.865,6.935,6.85,6.935,5064,0
+MHH.US,D,20140402,000000,6.985,7,6.835,6.995,12546,0
+MHH.US,D,20140403,000000,6.99,7.03,6.935,6.95,15802,0
+MHH.US,D,20140404,000000,7.015,7.06,7,7,15654,0
+MHH.US,D,20140407,000000,7.005,7.035,6.99,7.025,33508,0
+MHH.US,D,20140408,000000,7,7.005,6.88,6.88,13252,0
+MHH.US,D,20140409,000000,7,7.065,6.985,7.065,7020,0
+MHH.US,D,20140410,000000,7.075,7.075,7.025,7.025,3334,0
+MHH.US,D,20140411,000000,7.05,7.125,7.025,7.11,15088,0
+MHH.US,D,20140414,000000,7.125,7.13,7.075,7.13,9748,0
+MHH.US,D,20140415,000000,7.025,7.135,7.025,7.115,17248,0
+MHH.US,D,20140416,000000,7.135,7.14,7.115,7.135,12490,0
+MHH.US,D,20140417,000000,7.14,7.195,7.13,7.165,11498,0
+MHH.US,D,20140421,000000,7.175,8.095,7.175,8.095,61464,0
+MHH.US,D,20140422,000000,8.095,8.365,8,8.28,46380,0
+MHH.US,D,20140423,000000,8.35,8.715,8.155,8.5,48496,0
+MHH.US,D,20140424,000000,8.5,8.645,8.4,8.645,16952,0
+MHH.US,D,20140425,000000,8.75,8.82,8.3,8.385,38740,0
+MHH.US,D,20140428,000000,8.5,8.52,8.19,8.46,25306,0
+MHH.US,D,20140429,000000,8.375,8.695,8.375,8.525,35162,0
+MHH.US,D,20140430,000000,8.44,8.85,8.44,8.525,37558,0
+MHH.US,D,20140501,000000,8.295,8.5,8.25,8.44,7012,0
+MHH.US,D,20140502,000000,8.495,8.74,8.34,8.705,10196,0
+MHH.US,D,20140505,000000,8.53,8.71,8.53,8.575,21304,0
+MHH.US,D,20140506,000000,8.69,8.69,8.335,8.34,11714,0
+MHH.US,D,20140507,000000,8.455,8.89,8.25,8.625,15880,0
+MHH.US,D,20140508,000000,8.69,8.88,8.515,8.625,46106,0
+MHH.US,D,20140509,000000,8.5,8.5,8.355,8.445,6372,0
+MHH.US,D,20140512,000000,8.3,8.63,8.25,8.505,32906,0
+MHH.US,D,20140513,000000,8.415,8.63,8.255,8.615,27302,0
+MHH.US,D,20140514,000000,8.47,8.5,8.355,8.465,13856,0
+MHH.US,D,20140515,000000,8.63,8.635,8.135,8.41,7256,0
+MHH.US,D,20140516,000000,8.14,8.34,8.025,8.3,6192,0
+MHH.US,D,20140519,000000,8.24,8.66,8.24,8.57,15188,0
+MHH.US,D,20140520,000000,8.455,8.62,8.45,8.455,33302,0
+MHH.US,D,20140521,000000,8.45,8.5,8.45,8.455,20106,0
+MHH.US,D,20140522,000000,8.465,8.465,7.925,8.305,22484,0
+MHH.US,D,20140523,000000,8.39,8.465,8.305,8.39,40662,0
+MHH.US,D,20140527,000000,8.375,8.465,8.125,8.205,14482,0
+MHH.US,D,20140528,000000,8.355,8.365,8.315,8.35,3230,0
+MHH.US,D,20140529,000000,8.07,8.345,8.07,8.3,4400,0
+MHH.US,D,20140530,000000,8.24,8.495,8.14,8.36,9212,0
+MHH.US,D,20140602,000000,8.355,8.355,8.125,8.215,10596,0
+MHH.US,D,20140603,000000,8.23,8.485,8.125,8.275,11684,0
+MHH.US,D,20140604,000000,8.17,8.36,8.125,8.155,7214,0
+MHH.US,D,20140605,000000,8.155,8.28,8.15,8.28,4768,0
+MHH.US,D,20140606,000000,8.28,8.345,8.055,8.055,20334,0
+MHH.US,D,20140609,000000,8.06,8.165,8,8.07,11840,0
+MHH.US,D,20140610,000000,8.04,8.24,8.04,8.075,2870,0
+MHH.US,D,20140611,000000,8.065,8.345,8.065,8.07,3026,0
+MHH.US,D,20140612,000000,8.11,8.23,8.075,8.075,7408,0
+MHH.US,D,20140613,000000,8.075,8.25,8.075,8.235,8146,0
+MHH.US,D,20140616,000000,8.225,8.265,8.225,8.245,3464,0
+MHH.US,D,20140617,000000,8.25,8.25,8.075,8.11,3050,0
+MHH.US,D,20140618,000000,8.09,8.14,8.075,8.115,3446,0
+MHH.US,D,20140619,000000,8.095,8.17,8.09,8.125,5224,0
+MHH.US,D,20140620,000000,8.125,8.125,7.25,8.035,32622,0
+MHH.US,D,20140623,000000,8.035,8.035,7.88,7.915,1926,0
+MHH.US,D,20140624,000000,7.92,8.005,7.85,7.85,9922,0
+MHH.US,D,20140625,000000,7.855,7.855,7.855,7.855,400,0
+MHH.US,D,20140626,000000,7.86,7.915,7.37,7.635,30730,0
+MHH.US,D,20140627,000000,7.13,7.915,7.13,7.455,14402,0
+MHH.US,D,20140630,000000,7.48,7.605,7.455,7.605,1930,0
+MHH.US,D,20140701,000000,7.5,7.965,7.5,7.55,5510,0
+MHH.US,D,20140702,000000,7.575,7.78,7.575,7.7,14800,0
+MHH.US,D,20140703,000000,7.805,7.97,7.755,7.88,5804,0
+MHH.US,D,20140707,000000,7.75,8.465,7.75,8.115,31356,0
+MHH.US,D,20140708,000000,8.15,8.25,8.05,8.125,20848,0
+MHH.US,D,20140709,000000,7.83,8.135,7.83,8.135,1726,0
+MHH.US,D,20140710,000000,7.845,7.965,7.725,7.745,11392,0
+MHH.US,D,20140711,000000,7.725,8,7.725,7.8,9924,0
+MHH.US,D,20140714,000000,7.79,7.98,7.785,7.9,19170,0
+MHH.US,D,20140715,000000,7.79,7.89,7.785,7.885,7984,0
+MHH.US,D,20140716,000000,7.89,8.065,7.88,7.895,7978,0
+MHH.US,D,20140717,000000,7.92,7.92,7.795,7.84,4052,0
+MHH.US,D,20140718,000000,7.885,7.885,7.785,7.865,15112,0
+MHH.US,D,20140721,000000,7.8,7.9,7.8,7.9,12616,0
+MHH.US,D,20140722,000000,7.925,8.05,7.855,8.05,6050,0
+MHH.US,D,20140723,000000,7.745,7.745,5.89,6.39,105432,0
+MHH.US,D,20140724,000000,6.33,6.655,6.33,6.4,18972,0
+MHH.US,D,20140725,000000,6.575,6.595,6.38,6.495,11524,0
+MHH.US,D,20140728,000000,6.57,6.635,6.38,6.495,36820,0
+MHH.US,D,20140729,000000,6.38,6.39,6.375,6.38,4692,0
+MHH.US,D,20140730,000000,6.405,6.58,6.25,6.315,17246,0
+MHH.US,D,20140731,000000,5.88,5.96,5.25,5.96,31662,0
+MHH.US,D,20140801,000000,5.865,5.89,5.625,5.83,22618,0
+MHH.US,D,20140804,000000,5.84,5.86,5.82,5.825,9036,0
+MHH.US,D,20140805,000000,5.84,6.025,5.84,6.025,6296,0
+MHH.US,D,20140806,000000,6.215,6.215,5.925,5.925,14040,0
+MHH.US,D,20140807,000000,5.9,6.025,5.855,5.93,10108,0
+MHH.US,D,20140808,000000,6.125,6.125,5.96,6.005,4210,0
+MHH.US,D,20140811,000000,5.94,6.12,5.84,5.9,23190,0
+MHH.US,D,20140812,000000,5.95,5.97,5.9,5.9,18550,0
+MHH.US,D,20140813,000000,5.94,5.99,5.9,5.9,12382,0
+MHH.US,D,20140814,000000,5.83,5.985,5.83,5.905,12682,0
+MHH.US,D,20140815,000000,5.675,5.945,5.665,5.945,6102,0
+MHH.US,D,20140818,000000,5.915,5.97,5.805,5.89,18580,0
+MHH.US,D,20140819,000000,5.9,5.995,5.9,5.92,11444,0
+MHH.US,D,20140820,000000,5.985,5.995,5.9,5.9,4122,0
+MHH.US,D,20140821,000000,5.9,5.97,5.815,5.9,11664,0
+MHH.US,D,20140822,000000,5.67,5.87,5.67,5.775,19900,0
+MHH.US,D,20140825,000000,5.875,5.995,5.85,5.97,18916,0
+MHH.US,D,20140826,000000,5.99,5.99,5.84,5.97,2888,0
+MHH.US,D,20140827,000000,5.975,5.975,5.805,5.975,8232,0
+MHH.US,D,20140828,000000,5.93,5.995,5.8,5.875,12428,0
+MHH.US,D,20140829,000000,5.97,5.97,5.805,5.85,18186,0
+MHH.US,D,20140902,000000,5.86,5.98,5.855,5.86,6828,0
+MHH.US,D,20140903,000000,5.875,5.965,5.875,5.965,9154,0
+MHH.US,D,20140904,000000,5.85,5.995,5.85,5.97,12860,0
+MHH.US,D,20140905,000000,5.945,5.945,5.86,5.86,9842,0
+MHH.US,D,20140908,000000,5.84,5.995,5.785,5.785,10000,0
+MHH.US,D,20140909,000000,5.665,5.8,5.665,5.78,10672,0
+MHH.US,D,20140910,000000,5.73,5.87,5.73,5.87,2796,0
+MHH.US,D,20140911,000000,5.785,5.875,5.76,5.76,4962,0
+MHH.US,D,20140912,000000,5.79,5.83,5.79,5.8,7978,0
+MHH.US,D,20140915,000000,5.76,5.83,5.76,5.8,4280,0
+MHH.US,D,20140916,000000,5.77,5.83,5.755,5.81,2008,0
+MHH.US,D,20140917,000000,5.78,5.78,5.73,5.775,4076,0
+MHH.US,D,20140918,000000,5.515,5.85,5.515,5.85,22930,0
+MHH.US,D,20140919,000000,5.83,5.83,5.625,5.625,9652,0
+MHH.US,D,20140922,000000,5.525,5.575,5.505,5.505,18576,0
+MHH.US,D,20140923,000000,5.305,5.505,5.01,5.3,23594,0
+MHH.US,D,20140924,000000,5.26,5.3,5.115,5.275,7774,0
+MHH.US,D,20140925,000000,5.25,5.25,5.035,5.245,4982,0
+MHH.US,D,20140926,000000,5.25,5.42,5.25,5.36,7348,0
+MHH.US,D,20140929,000000,5.25,5.255,5.15,5.175,4408,0
+MHH.US,D,20140930,000000,5.22,5.22,5.065,5.12,17204,0
+MHH.US,D,20141001,000000,5.06,5.145,4.815,4.98,20462,0
+MHH.US,D,20141002,000000,5.205,5.205,5.205,5.205,406,0
+MHH.US,D,20141003,000000,5.015,5.015,4.975,4.975,6738,0
+MHH.US,D,20141006,000000,4.95,4.95,4.76,4.76,7448,0
+MHH.US,D,20141007,000000,4.375,4.6,4.375,4.485,29422,0
+MHH.US,D,20141008,000000,4.265,4.49,4.265,4.475,5228,0
+MHH.US,D,20141009,000000,4.38,4.42,4.195,4.195,22462,0
+MHH.US,D,20141010,000000,4.32,4.325,4.175,4.245,5766,0
+MHH.US,D,20141013,000000,4.11,4.34,4.03,4.25,11792,0
+MHH.US,D,20141014,000000,4.26,4.325,4.25,4.25,34034,0
+MHH.US,D,20141015,000000,4.295,4.42,4.295,4.3,12714,0
+MHH.US,D,20141016,000000,4.255,4.325,4.255,4.325,29396,0
+MHH.US,D,20141017,000000,4.265,4.47,4.265,4.395,8716,0
+MHH.US,D,20141020,000000,4.365,4.475,4.325,4.455,3748,0
+MHH.US,D,20141021,000000,4.455,4.5,4.275,4.275,32816,0
+MHH.US,D,20141022,000000,4.505,4.9,4.5,4.9,32422,0
+MHH.US,D,20141023,000000,5.15,5.845,5.15,5.5,74460,0
+MHH.US,D,20141024,000000,5.5,5.725,5.435,5.6,29472,0
+MHH.US,D,20141027,000000,5.725,5.725,5.53,5.695,7986,0
+MHH.US,D,20141028,000000,5.9,5.9,5.605,5.895,13986,0
+MHH.US,D,20141029,000000,5.9,5.925,5.825,5.925,13098,0
+MHH.US,D,20141030,000000,6,6,5.765,5.985,4426,0
+MHH.US,D,20141031,000000,5.675,5.92,5.675,5.91,4962,0
+MHH.US,D,20141103,000000,5.63,5.87,5.63,5.81,18876,0
+MHH.US,D,20141104,000000,5.835,5.91,5.835,5.91,6042,0
+MHH.US,D,20141105,000000,5.63,5.91,5.63,5.905,10184,0
+MHH.US,D,20141106,000000,5.94,5.94,5.92,5.925,6962,0
+MHH.US,D,20141107,000000,5.92,5.995,5.92,5.995,1596,0
+MHH.US,D,20141110,000000,5.805,5.95,5.63,5.63,6570,0
+MHH.US,D,20141111,000000,5.575,5.76,5.575,5.75,29864,0
+MHH.US,D,20141112,000000,5.775,5.82,5.675,5.79,15450,0
+MHH.US,D,20141113,000000,5.65,5.87,5.65,5.85,3512,0
+MHH.US,D,20141114,000000,5.905,5.905,5.85,5.85,6574,0
+MHH.US,D,20141117,000000,5.875,5.875,5.81,5.81,5300,0
+MHH.US,D,20141118,000000,5.79,5.8,5.78,5.795,6718,0
+MHH.US,D,20141119,000000,5.69,5.88,5.69,5.84,3922,0
+MHH.US,D,20141120,000000,5.705,5.99,5.685,5.99,3112,0
+MHH.US,D,20141121,000000,5.72,5.72,5.72,5.72,796,0
+MHH.US,D,20141124,000000,5.63,5.785,5.6,5.785,3388,0
+MHH.US,D,20141125,000000,5.81,5.81,5.575,5.79,6234,0
+MHH.US,D,20141126,000000,5.615,5.615,5.595,5.595,8780,0
+MHH.US,D,20141128,000000,5.67,5.67,5.65,5.67,2602,0
+MHH.US,D,20141201,000000,5.575,5.615,5.515,5.56,2764,0
+MHH.US,D,20141202,000000,5.655,5.655,5.38,5.4,6804,0
+MHH.US,D,20141203,000000,5.425,5.515,5.425,5.48,9050,0
+MHH.US,D,20141204,000000,5.5,5.53,5.5,5.53,4428,0
+MHH.US,D,20141205,000000,5.53,5.565,5.5,5.56,1906,0
+MHH.US,D,20141208,000000,5.515,5.525,5.45,5.525,6860,0
+MHH.US,D,20141209,000000,5.39,5.56,5.38,5.455,7422,0
+MHH.US,D,20141210,000000,5.375,5.45,5.26,5.45,7682,0
+MHH.US,D,20141211,000000,5.32,5.59,5.27,5.27,8766,0
+MHH.US,D,20141212,000000,5.365,5.39,5.255,5.29,4656,0
+MHH.US,D,20141215,000000,5.26,5.45,5.26,5.45,3098,0
+MHH.US,D,20141217,000000,5.42,5.545,5.42,5.485,7406,0
+MHH.US,D,20141218,000000,5.615,5.625,5.595,5.595,4880,0
+MHH.US,D,20141219,000000,5.5,5.75,5.48,5.75,4746,0
+MHH.US,D,20141222,000000,5.805,6,5.745,5.755,7796,0
+MHH.US,D,20141223,000000,5.665,5.675,5.665,5.675,2488,0
+MHH.US,D,20141224,000000,5.67,5.685,5.67,5.68,2402,0
+MHH.US,D,20141226,000000,5.69,5.69,5.6,5.6,1708,0
+MHH.US,D,20141229,000000,5.36,5.37,5.195,5.2,8316,0
+MHH.US,D,20141230,000000,5.29,5.715,5.27,5.55,63632,0
+MHH.US,D,20141231,000000,5.435,5.535,5.26,5.31,10776,0
+MHH.US,D,20150102,000000,5.295,5.72,5.23,5.455,25718,0
+MHH.US,D,20150105,000000,5.595,5.595,5.465,5.465,1234,0
+MHH.US,D,20150106,000000,5.285,5.285,5.285,5.285,200,0
+MHH.US,D,20150107,000000,5.43,5.43,5.375,5.375,708,0
+MHH.US,D,20150108,000000,5.41,5.41,5.375,5.375,3074,0
+MHH.US,D,20150109,000000,5.39,5.39,5.2,5.2,3300,0
+MHH.US,D,20150112,000000,5.25,5.255,5.18,5.185,8530,0
+MHH.US,D,20150113,000000,5.33,5.345,5.13,5.25,8632,0
+MHH.US,D,20150114,000000,5.25,5.285,5.22,5.285,4464,0
+MHH.US,D,20150115,000000,5.23,5.23,5.02,5.155,5092,0
+MHH.US,D,20150116,000000,5.265,5.415,5.25,5.415,3928,0
+MHH.US,D,20150120,000000,5.125,5.295,5.125,5.29,9132,0
+MHH.US,D,20150121,000000,5.445,5.445,5.305,5.325,2498,0
+MHH.US,D,20150122,000000,5.485,5.485,5.26,5.335,3860,0
+MHH.US,D,20150123,000000,5.295,5.36,5.115,5.255,29860,0
+MHH.US,D,20150126,000000,5.22,5.37,5.22,5.26,2008,0
+MHH.US,D,20150127,000000,5.25,5.75,5.235,5.625,23828,0
+MHH.US,D,20150128,000000,5.49,5.49,5.23,5.245,51008,0
+MHH.US,D,20150129,000000,5.245,5.25,5.22,5.25,1802,0
+MHH.US,D,20150130,000000,5.245,5.31,5.245,5.255,5884,0
+MHH.US,D,20150202,000000,5.25,5.25,5.06,5.15,11946,0
+MHH.US,D,20150203,000000,5.135,5.215,4.63,4.715,81220,0
+MHH.US,D,20150204,000000,4.76,5.185,4.76,4.93,36010,0
+MHH.US,D,20150205,000000,4.95,4.955,4.26,4.615,85224,0
+MHH.US,D,20150206,000000,4.525,4.605,4.525,4.605,2392,0
+MHH.US,D,20150209,000000,4.66,4.71,4.425,4.46,134334,0
+MHH.US,D,20150210,000000,4.525,4.845,4.525,4.725,142460,0
+MHH.US,D,20150211,000000,4.58,4.825,4.53,4.75,20986,0
+MHH.US,D,20150212,000000,4.775,4.9,4.665,4.76,108990,0
+MHH.US,D,20150213,000000,4.935,5.225,4.71,4.935,59632,0
+MHH.US,D,20150217,000000,5.025,5.09,4.885,4.905,69360,0
+MHH.US,D,20150218,000000,4.895,4.9,4.735,4.87,27468,0
+MHH.US,D,20150219,000000,4.735,4.87,4.735,4.865,33440,0
+MHH.US,D,20150220,000000,4.835,4.835,4.61,4.71,14754,0
+MHH.US,D,20150223,000000,4.71,4.71,4.55,4.575,28156,0
+MHH.US,D,20150224,000000,4.57,4.73,4.5,4.685,228562,0
+MHH.US,D,20150225,000000,4.71,4.835,4.58,4.805,125600,0
+MHH.US,D,20150226,000000,4.78,5.415,4.745,5.12,468374,0
+MHH.US,D,20150227,000000,5.12,5.21,4.75,4.75,261394,0
+MHH.US,D,20150302,000000,4.88,5.055,4.64,4.67,86800,0
+MHH.US,D,20150303,000000,4.59,4.87,4.55,4.675,53600,0
+MHH.US,D,20150304,000000,4.75,4.825,4.575,4.625,33400,0
+MHH.US,D,20150305,000000,4.615,4.625,4.6,4.605,12400,0
+MHH.US,D,20150306,000000,4.635,4.655,4.6,4.65,6200,0
+MHH.US,D,20150309,000000,4.62,4.725,4.53,4.725,39200,0
+MHH.US,D,20150310,000000,4.68,4.705,4.61,4.635,22400,0
+MHH.US,D,20150311,000000,4.595,4.6,4.525,4.55,21600,0
+MHH.US,D,20150312,000000,4.525,4.86,4.525,4.7,144200,0
+MHH.US,D,20150313,000000,4.8,5.07,4.61,4.61,233600,0
+MHH.US,D,20150316,000000,4.595,4.725,4.565,4.615,24600,0
+MHH.US,D,20150317,000000,4.755,4.9,4.56,4.9,24400,0
+MHH.US,D,20150318,000000,4.715,4.87,4.675,4.735,7800,0
+MHH.US,D,20150319,000000,4.635,4.685,4.59,4.59,4600,0
+MHH.US,D,20150320,000000,4.785,4.85,4.45,4.45,33600,0
+MHH.US,D,20150323,000000,4.555,4.635,4.48,4.575,193800,0
+MHH.US,D,20150324,000000,4.6,5.355,4.535,5.17,422200,0
+MHH.US,D,20150325,000000,5.1,5.22,4.68,4.715,386400,0
+MHH.US,D,20150326,000000,4.885,5.05,4.6,4.6,294000,0
+MHH.US,D,20150327,000000,4.625,4.82,4.585,4.735,42200,0
+MHH.US,D,20150330,000000,4.735,4.815,4.655,4.655,40800,0
+MHH.US,D,20150331,000000,4.755,4.785,4.5,4.525,191560,0
+MHH.US,D,20150401,000000,4.535,4.54,4.325,4.355,58200,0
+MHH.US,D,20150402,000000,4.35,4.355,4.055,4.31,343800,0
+MHH.US,D,20150406,000000,4.3,4.65,4.24,4.59,156600,0
+MHH.US,D,20150407,000000,4.625,5.175,4.62,4.855,636950,0
+MHH.US,D,20150408,000000,4.825,5.15,4.765,4.795,562000,0
+MHH.US,D,20150409,000000,4.785,4.95,4.625,4.69,136342,0
+MHH.US,D,20150410,000000,4.51,4.72,4.42,4.65,43600,0
+MHH.US,D,20150413,000000,4.75,4.75,4.52,4.52,30600,0
+MHH.US,D,20150414,000000,4.68,4.68,4.45,4.53,18400,0
+MHH.US,D,20150415,000000,4.61,4.61,4.45,4.53,6344,0
+MHH.US,D,20150416,000000,4.47,4.6,4.1,4.405,386390,0
+MHH.US,D,20150417,000000,4.35,4.475,4.18,4.265,217800,0
+MHH.US,D,20150420,000000,4.375,4.515,4.265,4.385,88970,0
+MHH.US,D,20150421,000000,4.435,4.435,4.33,4.43,37876,0
+MHH.US,D,20150422,000000,4.425,4.515,4.37,4.51,35854,0
+MHH.US,D,20150423,000000,4.435,4.75,4.41,4.75,21800,0
+MHH.US,D,20150424,000000,4.645,4.95,4.555,4.95,136322,0
+MHH.US,D,20150427,000000,4.945,5,4.875,5,48200,0
+MHH.US,D,20150428,000000,4.925,5.02,4.92,5.02,42222,0
+MHH.US,D,20150429,000000,5.02,5.02,4.805,5.005,24000,0
+MHH.US,D,20150430,000000,4.925,5.15,4.815,4.975,38600,0
+MHH.US,D,20150501,000000,4.89,5.06,4.885,4.9,5200,0
+MHH.US,D,20150504,000000,4.725,4.725,4.725,4.725,600,0
+MHH.US,D,20150505,000000,4.785,5.05,4.28,4.95,172600,0
+MHH.US,D,20150506,000000,4.87,5.02,4.79,4.815,63522,0
+MHH.US,D,20150507,000000,5.04,5.04,4.84,4.89,10102,0
+MHH.US,D,20150508,000000,4.77,4.845,4.76,4.775,2800,0
+MHH.US,D,20150511,000000,4.63,4.745,4.63,4.665,13600,0
+MHH.US,D,20150512,000000,4.745,4.745,4.745,4.745,764,0
+MHH.US,D,20150513,000000,4.655,4.655,4.655,4.655,3274,0
+MHH.US,D,20150514,000000,4.655,4.72,4.6,4.695,15000,0
+MHH.US,D,20150515,000000,4.6,4.75,4.6,4.645,13578,0
+MHH.US,D,20150518,000000,4.65,4.925,4.65,4.71,57224,0
+MHH.US,D,20150519,000000,4.75,4.785,4.7,4.725,9186,0
+MHH.US,D,20150520,000000,4.685,4.7,4.55,4.55,12688,0
+MHH.US,D,20150521,000000,4.65,4.75,4.65,4.75,8000,0
+MHH.US,D,20150522,000000,4.67,4.75,4.65,4.665,8600,0
+MHH.US,D,20150526,000000,4.675,4.74,4.64,4.645,15930,0
+MHH.US,D,20150527,000000,4.645,4.665,4.625,4.625,4200,0
+MHH.US,D,20150528,000000,4.625,4.625,4.6,4.6,2200,0
+MHH.US,D,20150529,000000,4.63,4.63,4.59,4.6,24600,0
+MHH.US,D,20150601,000000,4.6,4.64,4.45,4.535,46624,0
+MHH.US,D,20150602,000000,4.57,4.725,4.475,4.62,73172,0
+MHH.US,D,20150603,000000,4.56,4.74,4.56,4.725,35000,0
+MHH.US,D,20150604,000000,4.705,4.775,4.56,4.65,86800,0
+MHH.US,D,20150605,000000,4.6,4.675,4.6,4.675,1600,0
+MHH.US,D,20150608,000000,4.675,4.675,4.675,4.675,200,0
+MHH.US,D,20150609,000000,4.485,4.525,4.485,4.525,2562,0
+MHH.US,D,20150610,000000,4.52,4.605,4.515,4.585,9328,0
+MHH.US,D,20150611,000000,4.49,4.61,4.49,4.605,6012,0
+MHH.US,D,20150612,000000,4.595,4.595,4.595,4.595,200,0
+MHH.US,D,20150615,000000,4.49,4.6,4.49,4.53,2800,0
+MHH.US,D,20150616,000000,4.65,4.65,4.645,4.645,600,0
+MHH.US,D,20150617,000000,4.535,4.545,4.5,4.545,1400,0
+MHH.US,D,20150618,000000,4.545,4.545,4.545,4.545,200,0
+MHH.US,D,20150619,000000,4.325,4.325,4.325,4.325,1800,0
+MHH.US,D,20150622,000000,4.475,4.49,4.475,4.49,1400,0
+MHH.US,D,20150623,000000,4.475,4.495,4.475,4.475,3246,0
+MHH.US,D,20150624,000000,4.48,4.5,4.45,4.45,4200,0
+MHH.US,D,20150625,000000,4.575,4.595,4.55,4.595,800,0
+MHH.US,D,20150626,000000,4.46,4.46,4.46,4.46,600,0
+MHH.US,D,20150629,000000,4.425,4.425,4.375,4.375,1000,0
+MHH.US,D,20150630,000000,4.375,4.625,4.3,4.47,172450,0
+MHH.US,D,20150701,000000,4.52,4.6,4.445,4.45,43400,0
+MHH.US,D,20150702,000000,4.505,4.505,4.35,4.35,34800,0
+MHH.US,D,20150706,000000,4.475,4.48,4.25,4.405,21000,0
+MHH.US,D,20150707,000000,4.3,4.55,4.24,4.495,4000,0
+MHH.US,D,20150708,000000,4.43,4.43,4.43,4.43,200,0
+MHH.US,D,20150709,000000,4.31,4.485,4.25,4.44,137600,0
+MHH.US,D,20150710,000000,4.25,4.295,4.25,4.295,7600,0
+MHH.US,D,20150713,000000,4.29,4.345,4.25,4.335,6200,0
+MHH.US,D,20150714,000000,4.33,4.465,4.25,4.285,8762,0
+MHH.US,D,20150715,000000,4.285,4.37,4.24,4.24,54390,0
+MHH.US,D,20150716,000000,4.24,4.33,4.2,4.2,7400,0
+MHH.US,D,20150717,000000,4.26,4.285,4.165,4.2,10200,0
+MHH.US,D,20150720,000000,4.19,4.225,4.16,4.16,10600,0
+MHH.US,D,20150721,000000,4.16,4.165,4.125,4.125,17400,0
+MHH.US,D,20150722,000000,4.125,4.125,4.075,4.075,10800,0
+MHH.US,D,20150723,000000,4.075,4.13,4.05,4.05,15800,0
+MHH.US,D,20150724,000000,4.05,4.21,4.04,4.04,4000,0
+MHH.US,D,20150727,000000,4.145,4.155,3.925,3.975,29000,0
+MHH.US,D,20150728,000000,4,4.12,3.975,3.975,1600,0
+MHH.US,D,20150729,000000,4,4.29,4,4.115,57400,0
+MHH.US,D,20150730,000000,4.305,4.335,4.1,4.1,15800,0
+MHH.US,D,20150731,000000,4.11,4.26,4.06,4.06,14600,0
+MHH.US,D,20150803,000000,4.1,4.1,4.04,4.045,7304,0
+MHH.US,D,20150804,000000,4.03,4.06,4,4.005,6600,0
+MHH.US,D,20150805,000000,4.005,4.1,3.98,4.01,9400,0
+MHH.US,D,20150806,000000,4,4.05,4,4,3404,0
+MHH.US,D,20150807,000000,4.02,4.05,3.96,3.995,4200,0
+MHH.US,D,20150810,000000,3.98,4.04,3.98,3.98,3400,0
+MHH.US,D,20150811,000000,3.95,4.03,3.95,4.025,660,0
+MHH.US,D,20150812,000000,3.95,3.96,3.95,3.955,1200,0
+MHH.US,D,20150813,000000,4.035,4.035,3.94,3.94,4000,0
+MHH.US,D,20150814,000000,3.96,4.02,3.915,3.95,13000,0
+MHH.US,D,20150817,000000,3.945,3.945,3.875,3.885,6200,0
+MHH.US,D,20150818,000000,3.88,3.97,3.88,3.915,2000,0
+MHH.US,D,20150819,000000,3.905,3.915,3.905,3.905,3600,0
+MHH.US,D,20150820,000000,3.875,3.92,3.875,3.92,3600,0
+MHH.US,D,20150821,000000,3.875,3.91,3.845,3.905,28800,0
+MHH.US,D,20150824,000000,2.65,3.77,2.65,3.45,50480,0
+MHH.US,D,20150825,000000,3.505,3.625,3.5,3.625,4600,0
+MHH.US,D,20150826,000000,3.605,3.615,3.605,3.605,8000,0
+MHH.US,D,20150827,000000,3.51,3.665,3.51,3.655,4800,0
+MHH.US,D,20150828,000000,3.535,3.67,3.535,3.655,3800,0
+MHH.US,D,20150831,000000,3.555,3.665,3.555,3.665,3600,0
+MHH.US,D,20150901,000000,3.74,3.74,3.74,3.74,2200,0
+MHH.US,D,20150902,000000,3.61,3.8,3.61,3.66,5400,0
+MHH.US,D,20150903,000000,3.695,3.775,3.675,3.765,9600,0
+MHH.US,D,20150904,000000,3.69,3.69,3.68,3.68,800,0
+MHH.US,D,20150908,000000,3.625,3.7,3.53,3.685,6400,0
+MHH.US,D,20150909,000000,3.6,3.64,3.575,3.64,6000,0
+MHH.US,D,20150910,000000,3.51,3.6,3.51,3.58,6532,0
+MHH.US,D,20150911,000000,3.625,3.69,3.625,3.685,7400,0
+MHH.US,D,20150914,000000,3.715,3.715,3.695,3.695,1200,0
+MHH.US,D,20150915,000000,3.745,3.865,3.68,3.85,19228,0
+MHH.US,D,20150916,000000,3.875,3.875,3.775,3.775,1800,0
+MHH.US,D,20150917,000000,3.84,3.9,3.725,3.895,5106,0
+MHH.US,D,20150918,000000,3.775,4.05,3.775,4.05,8200,0
+MHH.US,D,20150921,000000,4.05,4.05,4.05,4.05,200,0
+MHH.US,D,20150922,000000,3.82,4,3.8,3.8,2400,0
+MHH.US,D,20150923,000000,3.805,3.89,3.8,3.8,11936,0
+MHH.US,D,20150924,000000,3.8,3.8,3.8,3.8,4,0
+MHH.US,D,20150925,000000,3.725,3.79,3.725,3.79,1200,0
+MHH.US,D,20150928,000000,3.73,3.775,3.715,3.74,3020,0
+MHH.US,D,20150929,000000,3.765,3.765,3.72,3.72,800,0
+MHH.US,D,20150930,000000,3.85,3.85,3.775,3.775,4600,0
+MHH.US,D,20151001,000000,3.775,3.775,3.775,3.775,200,0
+MHH.US,D,20151002,000000,3.77,3.805,3.75,3.805,3600,0
+MHH.US,D,20151005,000000,3.745,3.925,3.745,3.925,1218,0
+MHH.US,D,20151006,000000,3.825,4.11,3.775,3.8,54800,0
+MHH.US,D,20151007,000000,3.875,3.925,3.875,3.875,6798,0
+MHH.US,D,20151008,000000,3.875,3.88,3.875,3.875,4200,0
+MHH.US,D,20151009,000000,3.785,3.875,3.785,3.875,1400,0
+MHH.US,D,20151012,000000,3.85,3.9,3.835,3.9,1800,0
+MHH.US,D,20151013,000000,3.875,3.875,3.75,3.75,1000,0
+MHH.US,D,20151014,000000,3.9,3.9,3.895,3.895,400,0
+MHH.US,D,20151015,000000,3.89,3.89,3.89,3.89,400,0
+MHH.US,D,20151016,000000,3.795,3.895,3.75,3.895,8000,0
+MHH.US,D,20151020,000000,3.895,3.895,3.895,3.895,200,0
+MHH.US,D,20151021,000000,3.815,3.85,3.815,3.85,6000,0
+MHH.US,D,20151022,000000,3.745,3.885,3.62,3.885,14600,0
+MHH.US,D,20151023,000000,3.82,3.975,3.75,3.975,15000,0
+MHH.US,D,20151026,000000,3.865,3.97,3.865,3.96,5600,0
+MHH.US,D,20151027,000000,3.915,3.975,3.84,3.93,4200,0
+MHH.US,D,20151028,000000,4.255,4.31,4.095,4.1,34400,0
+MHH.US,D,20151029,000000,4.185,4.185,4.085,4.085,800,0
+MHH.US,D,20151030,000000,4.06,4.125,4.025,4.08,11800,0
+MHH.US,D,20151102,000000,4.12,4.215,4.12,4.2,15746,0
+MHH.US,D,20151103,000000,4.19,4.19,4.19,4.19,800,0
+MHH.US,D,20151104,000000,4.115,4.115,3.995,4.055,13942,0
+MHH.US,D,20151105,000000,4.025,4.185,3.99,4.145,6200,0
+MHH.US,D,20151106,000000,4.05,4.05,4.05,4.05,800,0
+MHH.US,D,20151109,000000,4.05,4.14,4.025,4.14,4574,0
+MHH.US,D,20151110,000000,4.12,4.12,4.115,4.115,600,0
+MHH.US,D,20151111,000000,4.1,4.1,4.1,4.1,200,0
+MHH.US,D,20151112,000000,4.02,4.025,3.975,4.01,4200,0
+MHH.US,D,20151113,000000,3.95,4.015,3.95,4.015,2200,0
+MHH.US,D,20151116,000000,3.95,3.95,3.95,3.95,400,0
+MHH.US,D,20151117,000000,3.955,4.02,3.95,4.02,3000,0
+MHH.US,D,20151118,000000,4.02,4.02,4.02,4.02,200,0
+MHH.US,D,20151119,000000,4,4,3.825,3.895,17600,0
+MHH.US,D,20151120,000000,3.945,3.945,3.935,3.935,1200,0
+MHH.US,D,20151123,000000,3.935,3.935,3.935,3.935,200,0
+MHH.US,D,20151125,000000,3.885,3.885,3.885,3.885,800,0
+MHH.US,D,20151127,000000,3.9,3.9,3.9,3.9,800,0
+MHH.US,D,20151130,000000,3.91,3.91,3.86,3.86,1400,0
+MHH.US,D,20151201,000000,3.865,3.865,3.86,3.86,1066,0
+MHH.US,D,20151202,000000,3.985,3.985,3.86,3.975,4050,0
+MHH.US,D,20151203,000000,3.975,3.975,3.975,3.975,40,0
+MHH.US,D,20151204,000000,3.975,3.975,3.975,3.975,200,0
+MHH.US,D,20151207,000000,3.86,3.945,3.825,3.85,10000,0
+MHH.US,D,20151208,000000,3.925,3.945,3.83,3.83,986,0
+MHH.US,D,20151209,000000,3.825,3.98,3.825,3.98,1800,0
+MHH.US,D,20151210,000000,3.83,4,3.825,4,4200,0
+MHH.US,D,20151211,000000,3.93,3.93,3.825,3.865,4200,0
+MHH.US,D,20151214,000000,3.9,3.9,3.81,3.81,2008,0
+MHH.US,D,20151215,000000,3.855,3.925,3.81,3.81,1200,0
+MHH.US,D,20151216,000000,3.81,3.81,3.81,3.81,200,0
+MHH.US,D,20151217,000000,3.925,3.925,3.79,3.79,4400,0
+MHH.US,D,20151218,000000,3.79,3.9,3.675,3.675,9600,0
+MHH.US,D,20151221,000000,3.73,3.75,3.68,3.68,8000,0
+MHH.US,D,20151222,000000,3.67,3.725,3.67,3.675,3042,0
+MHH.US,D,20151223,000000,3.685,3.685,3.68,3.68,1800,0
+MHH.US,D,20151224,000000,3.745,3.75,3.745,3.75,1632,0
+MHH.US,D,20151228,000000,3.7,3.735,3.6316,3.6316,22924,0
+MHH.US,D,20151229,000000,3.625,3.625,3.6,3.6092,16892,0
+MHH.US,D,20151230,000000,3.59,3.59,3.525,3.525,22190,0
+MHH.US,D,20151231,000000,3.685,3.685,3.615,3.655,33408,0
+MHH.US,D,20160104,000000,3.66,3.66,3.55,3.6254,3556,0
+MHH.US,D,20160105,000000,3.65,3.655,3.65,3.655,3618,0
+MHH.US,D,20160107,000000,3.68,3.68,3.68,3.68,504,0
+MHH.US,D,20160108,000000,3.655,3.6941,3.655,3.655,2800,0
+MHH.US,D,20160113,000000,3.56,3.78,3.56,3.78,602,0
+MHH.US,D,20160114,000000,3.575,3.82,3.575,3.575,694,0
+MHH.US,D,20160115,000000,3.63,3.63,3.55,3.585,8148,0
+MHH.US,D,20160119,000000,3.6,3.6,3.55,3.55,17000,0
+MHH.US,D,20160120,000000,3.5204,3.5427,3.25,3.305,30694,0
+MHH.US,D,20160121,000000,3.3382,3.41,3.3382,3.34,1638,0
+MHH.US,D,20160122,000000,3.3,3.3,3.3,3.3,2004,0
+MHH.US,D,20160126,000000,3.458,3.458,3.4465,3.45,1976,0
+MHH.US,D,20160129,000000,3.345,3.345,3.345,3.345,200,0
+MHH.US,D,20160202,000000,3.375,3.3819,3.34,3.3819,9206,0
+MHH.US,D,20160203,000000,3.95,3.995,3.825,3.9248,56650,0
+MHH.US,D,20160209,000000,3.78,3.785,3.73,3.775,16422,0
+MHH.US,D,20160210,000000,3.775,3.775,3.775,3.775,602,0
+MHH.US,D,20160211,000000,3.76,3.76,3.74,3.7432,6266,0
+MHH.US,D,20160212,000000,3.745,3.7608,3.74,3.7608,2482,0
+MHH.US,D,20160216,000000,3.754,3.754,3.754,3.754,420,0
+MHH.US,D,20160217,000000,3.69,3.775,3.69,3.7642,12460,0
+MHH.US,D,20160218,000000,3.65,3.67,3.582,3.655,21374,0
+MHH.US,D,20160222,000000,3.61,3.6813,3.61,3.63,2128,0
+MHH.US,D,20160223,000000,3.63,3.63,3.63,3.63,400,0
+MHH.US,D,20160225,000000,3.6385,3.647,3.625,3.63,10974,0
+MHH.US,D,20160229,000000,3.63,3.63,3.6,3.6,8362,0
+MHH.US,D,20160301,000000,3.6,3.63,3.6,3.63,26624,0
+MHH.US,D,20160302,000000,3.605,3.705,3.59,3.705,1848,0
+MHH.US,D,20160303,000000,3.71,3.814,3.71,3.814,3948,0
+MHH.US,D,20160304,000000,3.84,3.884,3.84,3.884,4148,0
+MHH.US,D,20160308,000000,3.918,3.918,3.8955,3.8955,680,0
+MHH.US,D,20160309,000000,3.92,3.92,3.92,3.92,266,0
+MHH.US,D,20160314,000000,3.856,3.856,3.76,3.76,11834,0
+MHH.US,D,20160316,000000,3.8036,3.8036,3.7808,3.7808,806,0
+MHH.US,D,20160317,000000,3.6108,3.6108,3.6108,3.6108,412,0
+MHH.US,D,20160323,000000,3.6121,3.6325,3.6121,3.6325,2052,0
+MHH.US,D,20160328,000000,3.62,3.62,3.62,3.62,1166,0
+MHH.US,D,20160329,000000,3.6108,3.6108,3.6105,3.6108,1426,0
+MHH.US,D,20160330,000000,3.6555,3.82,3.6555,3.82,3462,0
+MHH.US,D,20160331,000000,3.8,3.8,3.61,3.61,1656,0
+MHH.US,D,20160405,000000,3.61,3.9055,3.61,3.8525,10736,0
+MHH.US,D,20160408,000000,3.84,3.84,3.84,3.84,270,0
+MHH.US,D,20160412,000000,3.675,3.725,3.675,3.725,960,0
+MHH.US,D,20160413,000000,3.7743,3.8125,3.72,3.8125,2692,0
+MHH.US,D,20160418,000000,3.725,3.7806,3.625,3.625,10956,0
+MHH.US,D,20160419,000000,3.73,3.7686,3.73,3.7686,4640,0
+MHH.US,D,20160420,000000,3.773,3.8375,3.63,3.8294,12700,0
+MHH.US,D,20160421,000000,3.7575,3.8051,3.75,3.8051,8216,0
+MHH.US,D,20160422,000000,3.9973,3.9973,3.9408,3.9408,648,0
+MHH.US,D,20160425,000000,3.8646,3.87,3.775,3.87,3522,0
+MHH.US,D,20160426,000000,3.725,3.9588,3.725,3.85,7656,0
+MHH.US,D,20160427,000000,3.65,3.65,3.325,3.5,71700,0
+MHH.US,D,20160428,000000,3.51,3.51,3.475,3.475,16464,0
+MHH.US,D,20160429,000000,3.475,3.4975,3.475,3.4975,4388,0
+MHH.US,D,20160502,000000,3.4995,3.525,3.455,3.4728,27450,0
+MHH.US,D,20160503,000000,3.455,3.455,3.455,3.455,506,0
+MHH.US,D,20160504,000000,3.4,3.4,3.4,3.4,200,0
+MHH.US,D,20160506,000000,3.4475,3.4475,3.405,3.405,3414,0
+MHH.US,D,20160509,000000,3.4493,3.4493,3.4493,3.4493,294,0
+MHH.US,D,20160510,000000,3.4725,3.5,3.43,3.5,5234,0
+MHH.US,D,20160511,000000,3.3762,3.45,3.3762,3.45,824,0
+MHH.US,D,20160512,000000,3.36,3.425,3.35,3.35,1486,0
+MHH.US,D,20160513,000000,3.38,3.38,3.375,3.375,800,0
+MHH.US,D,20160516,000000,3.3758,3.3758,3.3758,3.3758,446,0
+MHH.US,D,20160517,000000,3.437,3.45,3.375,3.38,5612,0
+MHH.US,D,20160519,000000,3.4188,3.4188,3.4188,3.4188,826,0
+MHH.US,D,20160520,000000,3.445,3.445,3.3008,3.3008,2288,0
+MHH.US,D,20160523,000000,3.4245,3.4245,3.4225,3.4225,726,0
+MHH.US,D,20160524,000000,3.425,3.425,3.34,3.385,1314,0
+MHH.US,D,20160527,000000,3.45,3.45,3.4,3.4,592,0
+MHH.US,D,20160606,000000,3.42,3.5,3.4,3.45,6884,0
+MHH.US,D,20160607,000000,3.5,3.5,3.405,3.434,1282,0
+MHH.US,D,20160609,000000,3.3,3.3,3.25,3.2575,11664,0
+MHH.US,D,20160613,000000,3.3,3.48,3.3,3.3575,3224,0
+MHH.US,D,20160614,000000,3.375,3.41,3.3125,3.41,4200,0
+MHH.US,D,20160615,000000,3.375,3.5,3.29,3.5,3350,0
+MHH.US,D,20160616,000000,3.32,3.475,3.3078,3.475,11486,0
+MHH.US,D,20160617,000000,3.385,3.385,3.205,3.205,4692,0
+MHH.US,D,20160620,000000,3.259,3.259,3.205,3.205,1322,0
+MHH.US,D,20160622,000000,3.225,3.335,3.225,3.28,24158,0
+MHH.US,D,20160623,000000,3.29,3.29,3.225,3.225,18446,0
+MHH.US,D,20160624,000000,3.19,3.395,3.125,3.395,24804,0
+MHH.US,D,20160627,000000,3.44,3.5,3.2,3.2,5088,0
+MHH.US,D,20160628,000000,3.195,3.355,3.195,3.355,3266,0
+MHH.US,D,20160629,000000,3.255,3.325,3.225,3.25,10522,0
+MHH.US,D,20160630,000000,3.21,3.325,3.21,3.325,1012,0
+MHH.US,D,20160701,000000,3.3203,3.3203,3.175,3.195,6062,0
+MHH.US,D,20160705,000000,3.24,3.2555,3.23,3.23,3382,0
+MHH.US,D,20160707,000000,3.23,3.23,3.185,3.185,1200,0
+MHH.US,D,20160708,000000,3.3,3.4,3.3,3.3468,4356,0
+MHH.US,D,20160711,000000,3.375,3.375,3.22,3.22,3402,0
+MHH.US,D,20160712,000000,3.25,3.25,3.25,3.25,3222,0
+MHH.US,D,20160713,000000,3.225,3.305,3.195,3.195,9088,0
+MHH.US,D,20160714,000000,3.2,3.205,3.2,3.205,2602,0
+MHH.US,D,20160715,000000,3.25,3.445,3.23,3.445,6230,0
+MHH.US,D,20160718,000000,3.3011,3.31,3.26,3.26,1718,0
+MHH.US,D,20160719,000000,3.205,3.295,3.15,3.165,94140,0
+MHH.US,D,20160720,000000,3.175,3.31,3.1674,3.17,30258,0
+MHH.US,D,20160721,000000,3.2,3.25,3.175,3.22,14004,0
+MHH.US,D,20160722,000000,3.22,3.22,3.22,3.22,280,0
+MHH.US,D,20160725,000000,3.255,3.315,3.2,3.315,12764,0
+MHH.US,D,20160726,000000,3.21,3.215,3.2,3.2,5220,0
+MHH.US,D,20160727,000000,3.65,3.9995,3.65,3.895,143978,0
+MHH.US,D,20160728,000000,3.825,3.99,3.765,3.945,101256,0
+MHH.US,D,20160729,000000,4,4,3.765,3.835,48886,0
+MHH.US,D,20160801,000000,4.17,4.175,4,4.065,32092,0
+MHH.US,D,20160802,000000,4.136,4.14,3.825,3.825,52192,0
+MHH.US,D,20160803,000000,3.825,3.825,3.675,3.7,42210,0
+MHH.US,D,20160804,000000,3.75,3.7945,3.75,3.75,16220,0
+MHH.US,D,20160805,000000,3.9845,3.9845,3.9845,3.9845,2050,0
+MHH.US,D,20160808,000000,3.8895,3.8895,3.8,3.8764,4248,0
+MHH.US,D,20160809,000000,3.87,3.8738,3.7923,3.7923,11346,0
+MHH.US,D,20160810,000000,3.806,3.845,3.806,3.845,4210,0
+MHH.US,D,20160811,000000,3.8195,3.8195,3.799,3.8096,3082,0
+MHH.US,D,20160812,000000,3.76,3.8228,3.75,3.8228,1572,0
+MHH.US,D,20160815,000000,3.75,3.825,3.75,3.8,17082,0
+MHH.US,D,20160816,000000,3.8414,3.88,3.765,3.825,127420,0
+MHH.US,D,20160817,000000,3.795,3.865,3.785,3.8275,18018,0
+MHH.US,D,20160818,000000,3.85,3.8552,3.8,3.8552,10636,0
+MHH.US,D,20160819,000000,3.805,3.84,3.805,3.84,1410,0
+MHH.US,D,20160822,000000,3.755,3.9,3.755,3.8512,70938,0
+MHH.US,D,20160823,000000,3.8625,3.9,3.825,3.845,46728,0
+MHH.US,D,20160824,000000,3.856,3.8995,3.825,3.87,9602,0
+MHH.US,D,20160825,000000,3.7775,3.885,3.7755,3.835,15434,0
+MHH.US,D,20160826,000000,3.875,3.875,3.8,3.825,5272,0
+MHH.US,D,20160829,000000,3.9,3.995,3.83,3.95,27738,0
+MHH.US,D,20160830,000000,3.98,3.98,3.815,3.915,6740,0
+MHH.US,D,20160831,000000,3.825,3.83,3.825,3.825,1356,0
+MHH.US,D,20160902,000000,3.8579,3.86,3.8579,3.8588,2068,0
+MHH.US,D,20160906,000000,3.75,3.815,3.75,3.75,26198,0
+MHH.US,D,20160907,000000,3.8192,3.875,3.75,3.765,4904,0
+MHH.US,D,20160908,000000,3.75,3.85,3.75,3.8145,19458,0
+MHH.US,D,20160909,000000,3.8005,3.8005,3.771,3.775,7218,0
+MHH.US,D,20160912,000000,3.776,3.8205,3.7632,3.8205,4274,0
+MHH.US,D,20160913,000000,3.81,3.83,3.81,3.82,12992,0
+MHH.US,D,20160914,000000,3.7772,3.7995,3.7772,3.7995,2414,0
+MHH.US,D,20160915,000000,3.8,3.82,3.78,3.82,28444,0
+MHH.US,D,20160916,000000,3.8292,3.83,3.8025,3.83,7182,0
+MHH.US,D,20160919,000000,3.765,3.8004,3.755,3.7895,11670,0
+MHH.US,D,20160920,000000,3.75,3.875,3.75,3.8675,22612,0
+MHH.US,D,20160921,000000,3.7818,3.82,3.7818,3.82,3108,0
+MHH.US,D,20160922,000000,3.825,3.8701,3.825,3.8255,4646,0
+MHH.US,D,20160923,000000,3.8,3.845,3.8,3.845,2600,0
+MHH.US,D,20160926,000000,3.875,3.875,3.8059,3.845,3054,0
+MHH.US,D,20160927,000000,3.87,3.975,3.8555,3.9623,13324,0
+MHH.US,D,20160928,000000,3.91,3.946,3.9,3.946,3762,0
+MHH.US,D,20160929,000000,3.9495,3.95,3.9124,3.95,4152,0
+MHH.US,D,20160930,000000,3.97,4.093,3.97,4.0605,16890,0
+MHH.US,D,20161003,000000,4.025,4.0706,3.97,4.0706,1686,0
+MHH.US,D,20161004,000000,4.02,4.025,3.925,3.925,3102,0
+MHH.US,D,20161005,000000,3.9875,4.05,3.9,3.9,4906,0
+MHH.US,D,20161006,000000,3.9814,3.9828,3.915,3.9828,1400,0
+MHH.US,D,20161007,000000,3.975,3.985,3.975,3.9825,1400,0
+MHH.US,D,20161010,000000,3.9902,3.9902,3.9902,3.9902,400,0
+MHH.US,D,20161011,000000,4,4,3.94,4,9200,0
+MHH.US,D,20161012,000000,3.99,3.995,3.905,3.9099,4608,0
+MHH.US,D,20161013,000000,3.96,4.1152,3.96,4.09,15814,0
+MHH.US,D,20161014,000000,4.015,4.015,3.995,3.995,3402,0
+MHH.US,D,20161017,000000,3.945,4.0036,3.945,4.0036,5224,0
+MHH.US,D,20161018,000000,4,4.06,3.96,3.96,29934,0
+MHH.US,D,20161019,000000,3.96,4.0152,3.9171,3.9399,34206,0
+MHH.US,D,20161020,000000,3.94,4.075,3.835,3.835,100962,0
+MHH.US,D,20161024,000000,3.8492,3.85,3.75,3.85,21590,0
+MHH.US,D,20161025,000000,3.79,3.945,3.79,3.94,21734,0
+MHH.US,D,20161026,000000,3.95,3.95,3.6832,3.709,9490,0
+MHH.US,D,20161027,000000,3.763,3.7655,3.74,3.74,49424,0
+MHH.US,D,20161031,000000,3.712,3.712,3.712,3.712,1768,0
+MHH.US,D,20161101,000000,3.7,3.7,3.5786,3.6064,16904,0
+MHH.US,D,20161102,000000,3.555,3.6322,3.5122,3.525,12614,0
+MHH.US,D,20161103,000000,3.5,3.5,3.5,3.5,4278,0
+MHH.US,D,20161104,000000,3.475,3.475,3.45,3.45,4128,0
+MHH.US,D,20161107,000000,3.5,3.5,3.42,3.42,9032,0
+MHH.US,D,20161109,000000,3.44,3.5,3.31,3.38,16904,0
+MHH.US,D,20161110,000000,3.405,3.405,3.36,3.385,15846,0
+MHH.US,D,20161111,000000,3.465,3.465,3.465,3.465,2040,0
+MHH.US,D,20161114,000000,3.365,3.365,3.365,3.365,622,0
+MHH.US,D,20161115,000000,3.5063,3.525,3.4525,3.46,5118,0
+MHH.US,D,20161116,000000,3.4525,3.46,3.4525,3.46,800,0
+MHH.US,D,20161118,000000,3.45,3.45,3.355,3.355,3586,0
+MHH.US,D,20161121,000000,3.355,3.424,3.355,3.37,7248,0
+MHH.US,D,20161122,000000,3.445,3.475,3.375,3.375,5960,0
+MHH.US,D,20161123,000000,3.4416,3.4416,3.4416,3.4416,222,0
+MHH.US,D,20161125,000000,3.368,3.368,3.3639,3.3639,9262,0
+MHH.US,D,20161128,000000,3.37,3.3911,3.37,3.39,4462,0
+MHH.US,D,20161129,000000,3.44,3.44,3.44,3.44,950,0
+MHH.US,D,20161130,000000,3.495,3.495,3.495,3.495,4146,0
+MHH.US,D,20161201,000000,3.44,3.4848,3.44,3.44,2026,0
+MHH.US,D,20161205,000000,3.44,3.4916,3.285,3.415,17088,0
+MHH.US,D,20161206,000000,3.4695,3.4695,3.4695,3.4695,2726,0
+MHH.US,D,20161207,000000,3.4505,3.47,3.385,3.425,12802,0
+MHH.US,D,20161208,000000,3.42,3.5,3.42,3.42,9876,0
+MHH.US,D,20161209,000000,3.46,3.535,3.46,3.5,14748,0
+MHH.US,D,20161212,000000,3.4995,3.57,3.4275,3.5267,26892,0
+MHH.US,D,20161213,000000,3.5255,3.595,3.5255,3.5946,3040,0
+MHH.US,D,20161214,000000,3.5804,3.5825,3.44,3.44,1812,0
+MHH.US,D,20161215,000000,3.5475,3.59,3.485,3.59,4570,0
+MHH.US,D,20161216,000000,3.52,3.5423,3.44,3.44,7798,0
+MHH.US,D,20161219,000000,3.4725,3.4945,3.4725,3.475,1924,0
+MHH.US,D,20161220,000000,3.4989,3.4989,3.39,3.4846,1630,0
+MHH.US,D,20161221,000000,3.45,3.5,3.405,3.4275,13938,0
+MHH.US,D,20161222,000000,3.4495,3.5526,3.42,3.45,55762,0
+MHH.US,D,20161223,000000,3.45,3.5252,3.4365,3.45,17322,0
+MHH.US,D,20161227,000000,3.45,3.455,3.296,3.45,44336,0
+MHH.US,D,20161228,000000,3.38,3.45,3.345,3.45,18634,0
+MHH.US,D,20161229,000000,3.4251,3.5464,3.4,3.45,38852,0
+MHH.US,D,20161230,000000,3.45,3.45,3.385,3.405,46490,0
+MHH.US,D,20170103,000000,3.475,3.517,3.475,3.517,900,0
+MHH.US,D,20170104,000000,3.5226,3.6,3.425,3.4349,13200,0
+MHH.US,D,20170106,000000,3.55,3.55,3.33,3.4353,6140,0
+MHH.US,D,20170109,000000,3.4676,3.5,3.435,3.4405,7108,0
+MHH.US,D,20170110,000000,3.4355,3.4926,3.4355,3.44,1948,0
+MHH.US,D,20170111,000000,3.44,3.4572,3.44,3.4572,834,0
+MHH.US,D,20170112,000000,3.4952,3.5124,3.335,3.425,9968,0
+MHH.US,D,20170113,000000,3.35,3.445,3.325,3.3596,8522,0
+MHH.US,D,20170118,000000,3.36,3.4696,3.36,3.4696,2200,0
+MHH.US,D,20170119,000000,3.44,3.495,3.3984,3.3984,5622,0
+MHH.US,D,20170123,000000,3.44,3.4944,3.325,3.325,10428,0
+MHH.US,D,20170124,000000,3.4102,3.47,3.4,3.4594,4000,0
+MHH.US,D,20170125,000000,3.45,3.45,3.38,3.41,16136,0
+MHH.US,D,20170126,000000,3.41,3.41,3.3548,3.3548,4000,0
+MHH.US,D,20170127,000000,3.3848,3.5104,3.3848,3.4214,3880,0
+MHH.US,D,20170130,000000,3.3493,3.3493,3.3493,3.3493,2554,0
+MHH.US,D,20170131,000000,3.34,3.3955,3.34,3.3692,26408,0
+MHH.US,D,20170201,000000,3.417,3.417,3.375,3.375,800,0
+MHH.US,D,20170203,000000,3.42,3.525,3.405,3.405,7808,0
+MHH.US,D,20170206,000000,3.575,3.575,3.4,3.535,6332,0
+MHH.US,D,20170208,000000,3.325,3.4,3.225,3.24,95386,0
+MHH.US,D,20170210,000000,3.3099,3.375,3.12,3.125,14634,0
+MHH.US,D,20170213,000000,3.2,3.205,3.12,3.205,16046,0
+MHH.US,D,20170214,000000,3.185,3.185,3.1224,3.125,9780,0
+MHH.US,D,20170215,000000,3.12,3.1552,2.9074,3.0577,17764,0
+MHH.US,D,20170216,000000,3.055,3.25,3.055,3.105,60946,0
+MHH.US,D,20170217,000000,3.1229,3.1432,3.1229,3.1349,5104,0
+MHH.US,D,20170221,000000,3.2,3.355,3.2,3.35,55102,0
+MHH.US,D,20170222,000000,3.25,3.3,3.155,3.155,28304,0
+MHH.US,D,20170223,000000,3.25,3.25,3.1036,3.1815,11716,0
+MHH.US,D,20170224,000000,3.116,3.116,3.116,3.116,2902,0
+MHH.US,D,20170227,000000,3.284,3.35,3.26,3.35,20752,0
+MHH.US,D,20170228,000000,3.275,3.335,3.275,3.3276,15440,0
+MHH.US,D,20170301,000000,3.34,3.35,3.33,3.35,23078,0
+MHH.US,D,20170302,000000,3.35,3.35,3.3242,3.3242,13140,0
+MHH.US,D,20170303,000000,3.305,3.345,3.255,3.34,26710,0
+MHH.US,D,20170306,000000,3.2928,3.345,3.2,3.2,10810,0
+MHH.US,D,20170307,000000,3.2298,3.3445,3.18,3.21,26800,0
+MHH.US,D,20170308,000000,3.225,3.225,3.1,3.155,6930,0
+MHH.US,D,20170309,000000,3.125,3.28,3.07,3.14,142454,0
+MHH.US,D,20170310,000000,3.125,3.165,3.125,3.13,5856,0
+MHH.US,D,20170313,000000,3.1067,3.2925,3.1,3.2925,40096,0
+MHH.US,D,20170314,000000,3.2925,3.3,3.165,3.22,97742,0
+MHH.US,D,20170315,000000,3.18,3.49,3.13,3.35,45906,0
+MHH.US,D,20170316,000000,3.35,3.35,3.225,3.33,23016,0
+MHH.US,D,20170317,000000,3.275,3.44,3.165,3.44,131644,0
+MHH.US,D,20170320,000000,3.44,3.455,3.2645,3.38,66000,0
+MHH.US,D,20170321,000000,3.46,3.46,3.215,3.34,117132,0
+MHH.US,D,20170322,000000,3.26,3.375,3.26,3.37,10536,0
+MHH.US,D,20170323,000000,3.33,3.3814,3.33,3.335,5400,0
+MHH.US,D,20170324,000000,3.2,3.425,3.15,3.385,219714,0
+MHH.US,D,20170327,000000,3.34,3.425,3.284,3.395,143730,0
+MHH.US,D,20170328,000000,3.365,3.425,3.225,3.315,131886,0
+MHH.US,D,20170329,000000,3.395,3.415,3.315,3.36,108976,0
+MHH.US,D,20170330,000000,3.3398,3.38,3.305,3.375,11264,0
+MHH.US,D,20170331,000000,3.355,3.7,3.285,3.675,100406,0
+MHH.US,D,20170403,000000,3.6,3.785,3.3405,3.525,256462,0
+MHH.US,D,20170404,000000,3.425,3.68,3.41,3.52,110354,0
+MHH.US,D,20170405,000000,3.6,3.745,3.48,3.525,136232,0
+MHH.US,D,20170406,000000,3.57,3.6296,3.45,3.585,58386,0
+MHH.US,D,20170407,000000,3.57,3.68,3.535,3.535,64074,0
+MHH.US,D,20170410,000000,3.61,3.6625,3.54,3.55,40176,0
+MHH.US,D,20170411,000000,3.65,3.65,3.29,3.47,75388,0
+MHH.US,D,20170412,000000,3.43,3.515,3.33,3.3801,42402,0
+MHH.US,D,20170413,000000,3.375,3.425,3.345,3.42,30298,0
+MHH.US,D,20170417,000000,3.355,3.64,3.3,3.5,177004,0
+MHH.US,D,20170418,000000,3.55,3.6075,3.425,3.425,46924,0
+MHH.US,D,20170419,000000,3.465,3.575,3.355,3.575,56188,0
+MHH.US,D,20170420,000000,3.5,3.645,3.5,3.63,64554,0
+MHH.US,D,20170421,000000,3.7187,3.7187,3.55,3.55,33562,0
+MHH.US,D,20170424,000000,3.55,3.663,3.4496,3.645,126720,0
+MHH.US,D,20170425,000000,3.845,3.845,3.575,3.73,121954,0
+MHH.US,D,20170426,000000,3.72,3.725,3.465,3.575,220688,0
+MHH.US,D,20170427,000000,3.5475,3.625,3.48,3.51,110686,0
+MHH.US,D,20170428,000000,3.475,3.6,3.475,3.5805,128654,0
+MHH.US,D,20170501,000000,3.6,3.725,3.56,3.595,138838,0
+MHH.US,D,20170502,000000,3.59,3.6605,3.56,3.625,14448,0
+MHH.US,D,20170503,000000,3.5604,3.62,3.5604,3.58,20382,0
+MHH.US,D,20170504,000000,3.55,3.6,3.55,3.565,18770,0
+MHH.US,D,20170505,000000,3.56,3.575,3.38,3.5192,29606,0
+MHH.US,D,20170508,000000,3.475,3.6,3.475,3.56,20868,0
+MHH.US,D,20170509,000000,3.6,3.6,3.45,3.515,10732,0
+MHH.US,D,20170510,000000,3.515,3.52,3.345,3.52,12770,0
+MHH.US,D,20170511,000000,3.555,3.6,3.35,3.385,114610,0
+MHH.US,D,20170512,000000,3.415,3.6,3.3829,3.385,97804,0
+MHH.US,D,20170515,000000,3.43,3.6,3.385,3.55,83572,0
+MHH.US,D,20170516,000000,3.535,3.575,3.38,3.465,95552,0
+MHH.US,D,20170517,000000,3.48,3.56,3.38,3.42,208790,0
+MHH.US,D,20170518,000000,3.46,3.575,3.355,3.465,100222,0
+MHH.US,D,20170519,000000,3.405,3.425,3.385,3.405,4394,0
+MHH.US,D,20170522,000000,3.435,3.484,3.395,3.465,5414,0
+MHH.US,D,20170523,000000,3.4,3.4,3.3,3.4,162054,0
+MHH.US,D,20170524,000000,3.4,3.4,3.365,3.375,42404,0
+MHH.US,D,20170525,000000,3.375,3.375,3.335,3.34,41978,0
+MHH.US,D,20170526,000000,3.325,3.35,3.3,3.315,3382,0
+MHH.US,D,20170530,000000,3.305,3.345,3.25,3.26,24912,0
+MHH.US,D,20170531,000000,3.25,3.325,3.24,3.31,18288,0
+MHH.US,D,20170601,000000,3.31,3.3364,3.31,3.315,10452,0
+MHH.US,D,20170602,000000,3.32,3.3375,3.2,3.22,49376,0
+MHH.US,D,20170605,000000,3.315,3.315,3.21,3.21,5376,0
+MHH.US,D,20170606,000000,3.235,3.285,3.2,3.2,10504,0
+MHH.US,D,20170607,000000,3.24,3.24,3.19,3.215,5694,0
+MHH.US,D,20170608,000000,3.23,3.23,3.19,3.19,1372,0
+MHH.US,D,20170609,000000,3.24,3.24,3.125,3.2,47740,0
+MHH.US,D,20170612,000000,3.27,3.275,3.165,3.165,39000,0
+MHH.US,D,20170613,000000,3.18,3.19,3.18,3.19,8258,0
+MHH.US,D,20170614,000000,3.2,3.25,3.2,3.2334,1738,0
+MHH.US,D,20170615,000000,3.225,3.225,3.165,3.165,3990,0
+MHH.US,D,20170616,000000,3.205,3.205,3.1,3.1,3952,0
+MHH.US,D,20170619,000000,3.1,3.1466,3.1,3.12,8398,0
+MHH.US,D,20170620,000000,3.13,3.185,3.12,3.12,30298,0
+MHH.US,D,20170621,000000,3.13,3.18,3.13,3.18,9892,0
+MHH.US,D,20170622,000000,3.17,3.185,3.17,3.175,8748,0
+MHH.US,D,20170623,000000,3.19,3.45,3.065,3.45,51032,0
+MHH.US,D,20170626,000000,3.35,3.35,3.1948,3.225,23044,0
+MHH.US,D,20170627,000000,3.2593,3.295,3.11,3.11,22996,0
+MHH.US,D,20170628,000000,3.1,3.3,3.09,3.255,70378,0
+MHH.US,D,20170629,000000,3.195,3.24,3.145,3.235,74270,0
+MHH.US,D,20170630,000000,3.15,3.24,3.15,3.24,10912,0
+MHH.US,D,20170703,000000,3.25,3.25,3.135,3.1925,5670,0
+MHH.US,D,20170705,000000,3.123,3.2,3.105,3.105,18314,0
+MHH.US,D,20170706,000000,3.195,3.195,3.125,3.19,16528,0
+MHH.US,D,20170707,000000,3.275,3.3,3.2204,3.3,26420,0
+MHH.US,D,20170710,000000,3.3,3.325,3.13,3.175,43950,0
+MHH.US,D,20170711,000000,3.175,3.375,3.1378,3.3,37268,0
+MHH.US,D,20170712,000000,3.36,3.41,3.2849,3.41,40214,0
+MHH.US,D,20170713,000000,3.41,3.595,3.41,3.53,7348,0
+MHH.US,D,20170714,000000,3.53,3.9325,3.53,3.85,93566,0
+MHH.US,D,20170717,000000,3.88,4.315,3.7764,4.175,55122,0
+MHH.US,D,20170718,000000,4.265,4.62,4.175,4.62,79634,0
+MHH.US,D,20170719,000000,4.655,4.75,4.3759,4.62,70470,0
+MHH.US,D,20170720,000000,4.575,4.595,4.2751,4.515,27808,0
+MHH.US,D,20170721,000000,4.4412,4.645,4.25,4.41,39132,0
+MHH.US,D,20170724,000000,4.5,4.665,4.3768,4.43,66160,0
+MHH.US,D,20170725,000000,4.5816,4.725,4.485,4.485,18358,0
+MHH.US,D,20170726,000000,4.5495,5.05,4.475,5.05,87456,0
+MHH.US,D,20170727,000000,4.925,4.95,4.625,4.85,94810,0
+MHH.US,D,20170728,000000,4.84,4.84,4.665,4.7,79562,0
+MHH.US,D,20170731,000000,4.745,4.745,4.505,4.72,28988,0
+MHH.US,D,20170801,000000,4.725,5.095,4.6,4.995,49062,0
+MHH.US,D,20170802,000000,5.183,5.1852,4.515,4.515,64094,0
+MHH.US,D,20170803,000000,4.575,5.1405,4.575,4.615,56548,0
+MHH.US,D,20170804,000000,4.615,4.8421,4.615,4.725,28738,0
+MHH.US,D,20170807,000000,4.655,4.7,4.55,4.55,47188,0
+MHH.US,D,20170808,000000,4.5,4.72,4.485,4.64,33878,0
+MHH.US,D,20170809,000000,4.58,4.7846,4.55,4.55,35032,0
+MHH.US,D,20170810,000000,4.55,4.685,4.5,4.585,54892,0
+MHH.US,D,20170811,000000,4.684,4.7251,4.41,4.42,84742,0
+MHH.US,D,20170814,000000,4.365,4.4,4.33,4.33,10700,0
+MHH.US,D,20170815,000000,4.28,4.47,4.265,4.285,7082,0
+MHH.US,D,20170816,000000,4.265,4.345,4.265,4.275,16770,0
+MHH.US,D,20170817,000000,4.275,4.45,4.265,4.265,26760,0
+MHH.US,D,20170818,000000,4.3628,4.475,4.275,4.355,66054,0
+MHH.US,D,20170821,000000,4.3745,4.47,4.325,4.33,9436,0
+MHH.US,D,20170822,000000,4.39,4.4241,4.33,4.3448,17316,0
+MHH.US,D,20170823,000000,4.4,4.4134,4.36,4.4084,10444,0
+MHH.US,D,20170824,000000,4.4685,4.475,4.3582,4.41,26446,0
+MHH.US,D,20170825,000000,4.4431,4.455,4.4,4.415,14668,0
+MHH.US,D,20170828,000000,4.415,4.46,4.37,4.37,10070,0
+MHH.US,D,20170829,000000,4.37,4.44,4.37,4.395,3300,0
+MHH.US,D,20170830,000000,4.4,4.6545,4.39,4.44,14700,0
+MHH.US,D,20170831,000000,4.65,4.659,4.525,4.55,7402,0
+MHH.US,D,20170901,000000,4.7234,4.7234,4.555,4.56,6694,0
+MHH.US,D,20170905,000000,4.65,4.75,4.545,4.6,16862,0
+MHH.US,D,20170906,000000,4.695,4.695,4.57,4.61,5374,0
+MHH.US,D,20170907,000000,4.6107,4.74,4.61,4.6675,17536,0
+MHH.US,D,20170908,000000,4.625,4.92,4.2416,4.725,31854,0
+MHH.US,D,20170911,000000,4.48,4.925,4.48,4.915,42334,0
+MHH.US,D,20170912,000000,5,5.3672,4.9901,5.2,90590,0
+MHH.US,D,20170913,000000,5.31,5.6,5.105,5.27,54138,0
+MHH.US,D,20170914,000000,5.2109,5.3155,5.025,5.275,66720,0
+MHH.US,D,20170915,000000,5.055,5.6045,4.8802,4.96,71510,0
+MHH.US,D,20170918,000000,4.925,5.495,4.925,5.35,86974,0
+MHH.US,D,20170919,000000,5.275,5.35,5.1494,5.28,92012,0
+MHH.US,D,20170920,000000,5.3335,5.495,5.21,5.425,107348,0
+MHH.US,D,20170921,000000,5.425,5.7,5.38,5.65,73570,0
+MHH.US,D,20170922,000000,5.6,5.8,5.6,5.8,78196,0
+MHH.US,D,20170925,000000,5.7,5.9,5.659,5.875,89614,0
+MHH.US,D,20170926,000000,6,6,5.6,5.7,42292,0
+MHH.US,D,20170927,000000,5.9,6,5.7963,5.92,43228,0
+MHH.US,D,20170928,000000,6.075,7.036,6.075,6.625,228912,0
+MHH.US,D,20170929,000000,6.625,6.625,6.39,6.39,77682,0
+MHH.US,D,20171002,000000,6.38,6.49,6.255,6.395,46930,0
+MHH.US,D,20171003,000000,6.25,6.3543,6.165,6.3,27880,0
+MHH.US,D,20171004,000000,6.21,6.345,6.2,6.345,26906,0
+MHH.US,D,20171005,000000,6.3709,6.63,6.125,6.615,32814,0
+MHH.US,D,20171006,000000,6.63,6.63,6.37,6.525,26234,0
+MHH.US,D,20171009,000000,6.55,6.555,6.276,6.375,12750,0
+MHH.US,D,20171010,000000,6.275,6.305,5.7555,6.1,63354,0
+MHH.US,D,20171011,000000,6.01,6.265,6,6.265,9522,0
+MHH.US,D,20171012,000000,6.192,6.255,6.06,6.06,19100,0
+MHH.US,D,20171013,000000,6.05,6.244,6.05,6.145,13186,0
+MHH.US,D,20171016,000000,6.125,6.195,6.0502,6.075,23002,0
+MHH.US,D,20171017,000000,6.08,6.525,6.08,6.45,45248,0
+MHH.US,D,20171018,000000,6.54,6.54,6.4,6.45,6196,0
+MHH.US,D,20171019,000000,6.425,6.5,6.15,6.165,11340,0
+MHH.US,D,20171020,000000,6.275,6.3,6.165,6.165,16298,0
+MHH.US,D,20171023,000000,6.22,6.24,6.0474,6.235,9138,0
+MHH.US,D,20171024,000000,6.125,6.2719,6.075,6.2719,18250,0
+MHH.US,D,20171025,000000,6.375,6.375,6.05,6.075,23390,0
+MHH.US,D,20171026,000000,6.1207,6.25,6.1122,6.25,10602,0
+MHH.US,D,20171027,000000,6.2142,6.3745,6.13,6.19,13578,0
+MHH.US,D,20171030,000000,6.12,6.28,6.12,6.15,10994,0
+MHH.US,D,20171031,000000,6.2,6.45,6.2,6.375,18638,0
+MHH.US,D,20171101,000000,6.375,6.4,5.87,6,76354,0
+MHH.US,D,20171102,000000,5.905,6.13,5.81,6.095,8212,0
+MHH.US,D,20171103,000000,5.715,5.875,5.535,5.7576,26622,0
+MHH.US,D,20171106,000000,5.76,6.5,5.5694,6.35,67054,0
+MHH.US,D,20171107,000000,6.275,6.29,5.755,5.755,26722,0
+MHH.US,D,20171108,000000,5.755,5.755,5.265,5.325,41864,0
+MHH.US,D,20171109,000000,5.31,5.4838,5.175,5.26,15684,0
+MHH.US,D,20171110,000000,5.505,5.6399,5.125,5.275,34262,0
+MHH.US,D,20171113,000000,5.1505,5.2,4.775,5.085,38940,0
+MHH.US,D,20171114,000000,5.095,5.095,4.775,4.85,37742,0
+MHH.US,D,20171115,000000,4.75,4.945,4.675,4.92,33314,0
+MHH.US,D,20171116,000000,4.995,5.06,4.9708,4.985,7770,0
+MHH.US,D,20171117,000000,4.98,4.98,4.8052,4.825,27268,0
+MHH.US,D,20171120,000000,4.825,4.9836,4.825,4.8657,25458,0
+MHH.US,D,20171121,000000,4.935,5.1868,4.935,5.05,10498,0
+MHH.US,D,20171122,000000,5.125,5.3,5.105,5.13,20704,0
+MHH.US,D,20171124,000000,5.2589,5.3,5.12,5.3,8326,0
+MHH.US,D,20171127,000000,5.3,5.345,4.96,4.96,16512,0
+MHH.US,D,20171128,000000,5.12,5.23,4.995,5.225,8152,0
+MHH.US,D,20171129,000000,5.325,5.325,5.1,5.1,8416,0
+MHH.US,D,20171130,000000,5.1,5.1,4.9748,5.07,14976,0
+MHH.US,D,20171201,000000,5,5.03,4.925,4.95,13020,0
+MHH.US,D,20171204,000000,4.9,5.05,4.9,4.965,10416,0
+MHH.US,D,20171205,000000,5.03,5.1342,5.03,5.07,6030,0
+MHH.US,D,20171206,000000,5.135,5.163,4.975,5.0386,6368,0
+MHH.US,D,20171207,000000,4.995,5.03,4.675,4.675,65112,0
+MHH.US,D,20171208,000000,4.675,4.97,4.675,4.97,15664,0
+MHH.US,D,20171211,000000,4.875,4.875,4.87,4.875,2186,0
+MHH.US,D,20171212,000000,4.88,5.065,4.88,5.01,7110,0
+MHH.US,D,20171213,000000,5.135,5.135,4.9948,5.085,15328,0
+MHH.US,D,20171214,000000,5.075,5.095,4.9924,4.9924,1526,0
+MHH.US,D,20171215,000000,4.99,4.99,4.905,4.91,6332,0
+MHH.US,D,20171218,000000,4.83,4.995,4.75,4.75,55108,0
+MHH.US,D,20171219,000000,4.725,4.875,4.725,4.875,9786,0
+MHH.US,D,20171220,000000,4.875,4.885,4.779,4.779,16654,0
+MHH.US,D,20171221,000000,4.875,4.98,4.8,4.825,57076,0
+MHH.US,D,20171222,000000,4.8415,4.875,4.7626,4.825,41648,0
+MHH.US,D,20171226,000000,4.81,4.884,4.771,4.884,12198,0
+MHH.US,D,20171227,000000,4.885,4.955,4.847,4.85,15344,0
+MHH.US,D,20171228,000000,4.81,4.995,4.81,4.84,19984,0
+MHH.US,D,20171229,000000,4.82,5.06,4.82,5.03,10566,0
+MHH.US,D,20180102,000000,5.115,5.115,4.95,4.975,32054,0
+MHH.US,D,20180103,000000,4.9396,4.9875,4.935,4.9398,5376,0
+MHH.US,D,20180104,000000,4.925,4.99,4.885,4.99,8224,0
+MHH.US,D,20180105,000000,4.975,5.058,4.9644,4.9644,5334,0
+MHH.US,D,20180108,000000,5.025,5.025,4.86,4.925,13656,0
+MHH.US,D,20180109,000000,4.93,4.995,4.9,4.9744,22502,0
+MHH.US,D,20180110,000000,4.9555,4.961,4.875,4.9281,24642,0
+MHH.US,D,20180111,000000,4.9655,5.045,4.95,5.045,20868,0
+MHH.US,D,20180112,000000,5.035,5.0497,4.9716,5.025,19914,0
+MHH.US,D,20180116,000000,5.055,5.155,4.85,4.85,18064,0
+MHH.US,D,20180117,000000,4.925,5.048,4.92,5.025,32064,0
+MHH.US,D,20180118,000000,5.055,5.125,4.96,4.965,16794,0
+MHH.US,D,20180119,000000,4.975,5.03,4.915,4.915,18456,0
+MHH.US,D,20180122,000000,4.91,5.035,4.865,4.865,18668,0
+MHH.US,D,20180123,000000,4.868,5.0248,4.868,4.88,11440,0
+MHH.US,D,20180124,000000,4.9138,4.96,4.805,4.852,24404,0
+MHH.US,D,20180125,000000,4.935,4.98,4.935,4.935,31788,0
+MHH.US,D,20180126,000000,4.905,4.95,4.845,4.93,52926,0
+MHH.US,D,20180129,000000,4.945,5.08,4.945,4.98,30534,0
+MHH.US,D,20180130,000000,4.98,5.0662,4.875,4.965,19414,0
+MHH.US,D,20180131,000000,5.0028,5.1366,4.945,4.945,36496,0
+MHH.US,D,20180201,000000,5.03,5.05,4.88,5.05,25822,0
+MHH.US,D,20180202,000000,4.955,4.9902,4.93,4.9455,11546,0
+MHH.US,D,20180205,000000,4.88,4.88,4.725,4.75,44266,0
+MHH.US,D,20180206,000000,4.705,5,4.705,4.75,74738,0
+MHH.US,D,20180207,000000,5.15,5.485,5.05,5.155,202286,0
+MHH.US,D,20180208,000000,5.255,5.3395,5.075,5.1456,58196,0
+MHH.US,D,20180209,000000,5.14,5.2251,4.83,5.01,52180,0
+MHH.US,D,20180212,000000,5.02,5.205,4.795,5,32906,0
+MHH.US,D,20180213,000000,4.94,4.965,4.9284,4.965,12590,0
+MHH.US,D,20180214,000000,4.99,5.4,4.98,5.295,65928,0
+MHH.US,D,20180215,000000,5.21,5.325,5.075,5.2962,10972,0
+MHH.US,D,20180216,000000,5.2748,5.425,5.2725,5.42,32694,0
+MHH.US,D,20180220,000000,5.425,5.77,5.4071,5.6178,110714,0
+MHH.US,D,20180221,000000,5.7,5.9,5.7,5.815,72600,0
+MHH.US,D,20180222,000000,5.8659,5.89,5.7529,5.8425,42092,0
+MHH.US,D,20180223,000000,6.04,6.215,5.705,5.97,45190,0
+MHH.US,D,20180226,000000,6.01,6.01,5.79,5.8614,41038,0
+MHH.US,D,20180227,000000,5.92,5.925,5.8,5.8,7748,0
+MHH.US,D,20180228,000000,5.8,5.82,5.6777,5.805,11548,0
+MHH.US,D,20180301,000000,5.735,5.855,5.405,5.405,23748,0
+MHH.US,D,20180302,000000,5.445,6.095,5.4,6.095,38128,0
+MHH.US,D,20180305,000000,6.01,6.01,5.525,5.525,17414,0
+MHH.US,D,20180306,000000,5.63,5.95,5.56,5.95,5454,0
+MHH.US,D,20180307,000000,5.81,6.1899,5.75,6.025,34142,0
+MHH.US,D,20180308,000000,6.06,6.185,5.835,6.12,31072,0
+MHH.US,D,20180309,000000,6.12,6.12,6.0228,6.095,14854,0
+MHH.US,D,20180312,000000,6.085,6.5,6.0569,6.435,139520,0
+MHH.US,D,20180313,000000,6.5,6.7,6.4607,6.64,81504,0
+MHH.US,D,20180314,000000,6.95,6.95,6.6455,6.845,111040,0
+MHH.US,D,20180315,000000,7,7.5,6.88,7.385,121200,0
+MHH.US,D,20180316,000000,7.5,7.625,7.295,7.575,126090,0
+MHH.US,D,20180319,000000,7.785,7.965,7.44,7.92,167394,0
+MHH.US,D,20180320,000000,7.935,7.935,7.45,7.685,62814,0
+MHH.US,D,20180321,000000,7.635,7.6525,7.35,7.46,66262,0
+MHH.US,D,20180322,000000,7.46,7.613,7.325,7.35,27506,0
+MHH.US,D,20180323,000000,7.385,7.495,7.115,7.13,42442,0
+MHH.US,D,20180326,000000,7.15,7.32,6.0805,6.095,84440,0
+MHH.US,D,20180327,000000,5.7,6.5325,5.7,5.95,141506,0
+MHH.US,D,20180328,000000,5.785,6.245,5.785,6.065,36698,0
+MHH.US,D,20180329,000000,6.205,6.205,6.04,6.17,12330,0
+MHH.US,D,20180402,000000,5.8876,5.995,5.765,5.985,13256,0
+MHH.US,D,20180403,000000,5.96,5.96,5.85,5.85,19462,0
+MHH.US,D,20180404,000000,5.8441,6.05,5.8205,6.04,8812,0
+MHH.US,D,20180405,000000,6.05,6.155,6.01,6.025,23914,0
+MHH.US,D,20180406,000000,5.8524,6.0025,5.8524,5.905,9412,0
+MHH.US,D,20180409,000000,5.945,6.24,5.94,5.94,1808,0
+MHH.US,D,20180410,000000,6.0075,6.125,6.0075,6.11,5828,0
+MHH.US,D,20180411,000000,6.098,6.126,6.04,6.045,3846,0
+MHH.US,D,20180412,000000,5.99,6.135,5.89,5.9,19368,0
+MHH.US,D,20180413,000000,6.215,6.215,5.95,6.05,25760,0
+MHH.US,D,20180416,000000,6.065,6.23,6.025,6.085,17232,0
+MHH.US,D,20180417,000000,6.115,6.157,5.94,6.025,27530,0
+MHH.US,D,20180418,000000,6.095,6.18,5.94,6.075,32032,0
+MHH.US,D,20180419,000000,5.95,6.25,5.95,6.1,33478,0
+MHH.US,D,20180420,000000,6.1,6.175,6.0954,6.1188,25532,0
+MHH.US,D,20180423,000000,6.035,6.15,5.905,6.1025,37444,0
+MHH.US,D,20180424,000000,5.965,6.15,5.945,6.055,39148,0
+MHH.US,D,20180425,000000,6.05,6.6128,5.92,6.58,133574,0
+MHH.US,D,20180426,000000,7.335,7.5,7.105,7.27,81848,0
+MHH.US,D,20180427,000000,7.495,7.75,7.125,7.43,114358,0
+MHH.US,D,20180430,000000,7.43,7.5865,6.9452,7.325,50198,0
+MHH.US,D,20180501,000000,7.24,7.395,7.0649,7.2,10314,0
+MHH.US,D,20180502,000000,7.245,7.37,7.105,7.295,15466,0
+MHH.US,D,20180503,000000,7.1815,7.2735,7.0815,7.26,34916,0
+MHH.US,D,20180504,000000,7.3,7.75,7.235,7.525,49328,0
+MHH.US,D,20180507,000000,7.67,7.995,7.345,7.995,67554,0
+MHH.US,D,20180508,000000,8.075,8.3026,7.875,8.25,131492,0
+MHH.US,D,20180509,000000,8.25,8.2785,8.035,8.065,35872,0
+MHH.US,D,20180510,000000,8.065,8.065,7.8005,7.925,21906,0
+MHH.US,D,20180511,000000,7.845,8.115,7.845,8,15370,0
+MHH.US,D,20180514,000000,8.06,8.4635,7.95,8.4164,73782,0
+MHH.US,D,20180515,000000,8.4288,8.4288,8.25,8.32,21260,0
+MHH.US,D,20180516,000000,8.3505,8.36,8.0005,8.335,10300,0
+MHH.US,D,20180517,000000,8.156,8.37,8.156,8.29,19200,0
+MHH.US,D,20180518,000000,8.375,8.6526,8.29,8.49,137780,0
+MHH.US,D,20180521,000000,8.85,9.05,8.5912,9.05,133978,0
+MHH.US,D,20180522,000000,9.05,9.209,8.005,8.164,163528,0
+MHH.US,D,20180523,000000,8.16,8.66,7.96,8.46,63308,0
+MHH.US,D,20180524,000000,8.61,8.61,8.075,8.39,35368,0
+MHH.US,D,20180525,000000,8.365,8.71,8.365,8.385,20488,0
+MHH.US,D,20180529,000000,8.445,8.7,7.6169,8.05,56160,0
+MHH.US,D,20180530,000000,7.875,7.9725,7.59,7.775,41980,0
+MHH.US,D,20180531,000000,7.61,8.1,7.61,7.77,47692,0
+MHH.US,D,20180601,000000,7.915,8.085,7.7,8.025,47976,0
+MHH.US,D,20180604,000000,7.975,7.99,7.6128,7.815,49114,0
+MHH.US,D,20180605,000000,7.865,8.05,7.79,8.01,37580,0
+MHH.US,D,20180606,000000,8.05,8.095,7.75,7.9,44392,0
+MHH.US,D,20180607,000000,7.9,8.06,7.7875,8.06,27770,0
+MHH.US,D,20180608,000000,7.925,8.025,7.778,7.78,15256,0
+MHH.US,D,20180611,000000,7.78,7.995,7.76,7.985,54904,0
+MHH.US,D,20180612,000000,8.045,8.045,7.725,7.835,23610,0
+MHH.US,D,20180613,000000,7.8948,8.0992,7.799,7.845,27024,0
+MHH.US,D,20180614,000000,7.9604,8.045,7.875,7.995,20282,0
+MHH.US,D,20180615,000000,7.92,8.04,7.78,7.78,23746,0
+MHH.US,D,20180618,000000,7.78,8.05,7.7788,8.0132,41278,0
+MHH.US,D,20180619,000000,7.88,7.994,7.69,7.84,27734,0
+MHH.US,D,20180620,000000,7.805,8.0035,7.7857,7.945,29282,0
+MHH.US,D,20180621,000000,7.9445,8.02,7.905,8.02,15970,0
+MHH.US,D,20180622,000000,8.05,8.05,7.72,7.72,8754,0
+MHH.US,D,20180625,000000,7.78,8.045,7.7688,8.045,30030,0
+MHH.US,D,20180626,000000,7.96,8,7.83,7.83,35130,0
+MHH.US,D,20180627,000000,7.8937,7.975,7.84,7.975,40200,0
+MHH.US,D,20180628,000000,7.945,7.975,7.76,7.76,4600,0
+MHH.US,D,20180629,000000,7.855,8.05,7.855,8.05,26668,0
+MHH.US,D,20180702,000000,7.675,7.9552,7.675,7.79,33106,0
+MHH.US,D,20180703,000000,8.0266,8.05,7.82,8.05,38672,0
+MHH.US,D,20180705,000000,8.025,8.6876,8.0185,8.5,58654,0
+MHH.US,D,20180706,000000,8.57,8.75,8.57,8.73,28246,0
+MHH.US,D,20180709,000000,8.75,8.75,8.085,8.73,41278,0
+MHH.US,D,20180710,000000,8.75,8.75,8.3717,8.46,27466,0
+MHH.US,D,20180711,000000,8.523,8.625,8.4771,8.58,26010,0
+MHH.US,D,20180712,000000,8.4922,8.5948,8.145,8.35,21936,0
+MHH.US,D,20180713,000000,8.225,8.6,8.03,8.45,23042,0
+MHH.US,D,20180716,000000,8.515,8.7295,8.28,8.7295,17216,0
+MHH.US,D,20180717,000000,8.75,8.75,8.27,8.27,6048,0
+MHH.US,D,20180718,000000,8.355,8.65,8.275,8.65,13244,0
+MHH.US,D,20180719,000000,8.67,8.67,8.25,8.25,6920,0
+MHH.US,D,20180720,000000,8.345,8.655,8.31,8.59,17392,0
+MHH.US,D,20180723,000000,8.62,8.666,8.38,8.455,8406,0
+MHH.US,D,20180724,000000,8.48,8.682,8.475,8.5425,8632,0
+MHH.US,D,20180725,000000,8.75,10.135,8.675,10.135,205054,0
+MHH.US,D,20180726,000000,10,10,9.585,9.95,21230,0
+MHH.US,D,20180727,000000,9.955,9.972,9.15,9.85,65606,0
+MHH.US,D,20180730,000000,9.92,10.37,9.59,10.28,92960,0
+MHH.US,D,20180731,000000,10.3,10.305,9.74,9.74,28086,0
+MHH.US,D,20180801,000000,9.95,10.3,9.95,10.22,43876,0
+MHH.US,D,20180802,000000,10.25,10.25,10.045,10.19,38488,0
+MHH.US,D,20180803,000000,10.19,10.675,10.07,10.31,97930,0
+MHH.US,D,20180806,000000,10.235,10.97,10.226,10.5,73180,0
+MHH.US,D,20180807,000000,10.405,10.903,10.375,10.375,41710,0
+MHH.US,D,20180808,000000,10.538,10.782,10.375,10.75,16480,0
+MHH.US,D,20180809,000000,10.945,11,10.25,10.785,21566,0
+MHH.US,D,20180810,000000,10.865,10.865,9.6,9.935,54030,0
+MHH.US,D,20180813,000000,10.235,10.425,9.9,10.28,25690,0
+MHH.US,D,20180814,000000,10.21,10.241,9.678,9.875,32512,0
+MHH.US,D,20180815,000000,9.865,10.15,9.75,10.12,16010,0
+MHH.US,D,20180816,000000,10.215,10.25,9.821,10.25,11998,0
+MHH.US,D,20180817,000000,10.21,10.475,9.975,10.322,24020,0
+MHH.US,D,20180820,000000,10.34,10.394,9.345,9.625,32244,0
+MHH.US,D,20180821,000000,9.61,10.021,9.545,9.75,23182,0
+MHH.US,D,20180822,000000,9.785,10.104,9.785,10.05,9516,0
+MHH.US,D,20180823,000000,10.12,10.225,9.891,10.02,10962,0
+MHH.US,D,20180824,000000,9.985,10.45,9.886,10.15,18778,0
+MHH.US,D,20180827,000000,10,10.3,9.5,10.16,36940,0
+MHH.US,D,20180828,000000,10.16,10.47,9.649,10.235,26359,0
+MHH.US,D,20180829,000000,10.75,10.9838,10.05,10.5,62486,0
+MHH.US,D,20180830,000000,10.45,11.2,10.45,10.83,29742,0
+MHH.US,D,20180831,000000,10.7,10.86,10.28,10.5,14376,0
+MHH.US,D,20180904,000000,10.5,11.11,10.5,10.77,45458,0
+MHH.US,D,20180905,000000,10.85,11.48,10.85,11.43,40552,0
+MHH.US,D,20180906,000000,11.49,11.49,11.11,11.2,25428,0
+MHH.US,D,20180907,000000,11.12,11.2499,10.77,10.77,24670,0
+MHH.US,D,20180910,000000,10.65,10.7916,9.86,9.86,39040,0
+MHH.US,D,20180911,000000,9.56,10.38,9.4,10.01,29081,0
+MHH.US,D,20180912,000000,10.08,10.4662,9.71,10.34,18621,0
+MHH.US,D,20180913,000000,10.26,10.29,9.64,9.92,48360,0
+MHH.US,D,20180914,000000,9.92,10,9.65,9.7,17404,0
+MHH.US,D,20180917,000000,10,10.27,9.71,10.27,30995,0
+MHH.US,D,20180918,000000,10.27,10.27,9.6794,9.99,22185,0
+MHH.US,D,20180919,000000,9.9,10.15,9.69,9.69,12261,0
+MHH.US,D,20180920,000000,9.69,9.96,9.69,9.845,14686,0
+MHH.US,D,20180921,000000,9.912,11.12,9.671,11.12,29532,0
+MHH.US,D,20180924,000000,10.44,10.74,9.99,10.25,28958,0
+MHH.US,D,20180925,000000,10.38,10.49,9.77,10.11,18584,0
+MHH.US,D,20180926,000000,10.23,10.25,9.77,9.77,8479,0
+MHH.US,D,20180927,000000,9.76,10.0597,9.12,9.12,36321,0
+MHH.US,D,20180928,000000,9.58,9.6,9.11,9.57,18122,0
+MHH.US,D,20181001,000000,9.59,9.59,8.27,8.5,62930,0
+MHH.US,D,20181002,000000,8.41,8.9,8.41,8.7,30278,0
+MHH.US,D,20181003,000000,8.61,9.21,8.41,8.43,28652,0
+MHH.US,D,20181004,000000,8.5,8.65,8.3,8.3,25608,0
+MHH.US,D,20181005,000000,8.38,8.4,7.76,7.76,24847,0
+MHH.US,D,20181008,000000,7.46,7.73,7.2,7.37,54176,0
+MHH.US,D,20181009,000000,7.38,7.7999,7.38,7.57,14515,0
+MHH.US,D,20181010,000000,7.6153,7.7,6.6,7.49,33221,0
+MHH.US,D,20181011,000000,7.41,7.46,7.2495,7.3,17647,0
+MHH.US,D,20181012,000000,7.31,7.5,7.3,7.5,21292,0
+MHH.US,D,20181015,000000,7.5,7.5635,6.92,6.92,31095,0
+MHH.US,D,20181016,000000,7.07,7.08,7.02,7.02,60577,0
+MHH.US,D,20181017,000000,7,7.07,6.96,6.98,12488,0
+MHH.US,D,20181018,000000,7.0354,7.07,6.9,6.9,9190,0
+MHH.US,D,20181019,000000,6.9,7.0356,6.7782,6.92,17702,0
+MHH.US,D,20181022,000000,6.87,6.9337,6.72,6.83,15186,0
+MHH.US,D,20181023,000000,6.91,6.96,6.62,6.71,7917,0
+MHH.US,D,20181024,000000,6.7,6.96,6.35,6.65,36329,0
+MHH.US,D,20181025,000000,6.77,6.9205,6.5426,6.57,7285,0
+MHH.US,D,20181026,000000,6.6,6.6477,6.45,6.6,6024,0
+MHH.US,D,20181029,000000,6.45,6.7695,6.3,6.3,25200,0
+MHH.US,D,20181030,000000,6.35,7.0597,5.85,6.95,18248,0
+MHH.US,D,20181031,000000,7.05,7.05,6.5,6.55,32460,0
+MHH.US,D,20181101,000000,6.26,6.7,6.26,6.61,11242,0
+MHH.US,D,20181102,000000,6.46,6.96,6.46,6.62,13166,0
+MHH.US,D,20181105,000000,6.48,6.61,6.35,6.37,8911,0
+MHH.US,D,20181106,000000,6.35,6.7699,6.3,6.72,29041,0
+MHH.US,D,20181107,000000,6.46,6.68,6.46,6.68,10600,0
+MHH.US,D,20181108,000000,6.3801,6.6999,6.3801,6.5,4698,0
+MHH.US,D,20181109,000000,6.5,6.69,6.3,6.69,9721,0
+MHH.US,D,20181112,000000,6.51,6.5427,6.43,6.44,1020,0
+MHH.US,D,20181113,000000,6.5,6.5,6.26,6.31,9136,0
+MHH.US,D,20181114,000000,6.42,6.42,6.22,6.31,1096,0
+MHH.US,D,20181115,000000,6.22,6.32,6.0803,6.32,66172,0
+MHH.US,D,20181116,000000,6.3,6.4409,6.2,6.2,24384,0
+MHH.US,D,20181119,000000,6.2376,6.26,6.0173,6.25,23328,0
+MHH.US,D,20181120,000000,6.21,6.395,5.8491,6.24,30412,0
+MHH.US,D,20181121,000000,6.0186,6.16,5.7974,6.11,32851,0
+MHH.US,D,20181123,000000,5.96,6.2866,5.96,6.16,11298,0
+MHH.US,D,20181126,000000,6.0569,6.29,6.01,6.29,1640,0
+MHH.US,D,20181127,000000,6.32,6.44,6.125,6.44,11910,0
+MHH.US,D,20181128,000000,6.34,6.66,6.3,6.3,20636,0
+MHH.US,D,20181129,000000,6.21,6.37,6.21,6.29,10598,0
+MHH.US,D,20181130,000000,6.22,6.36,6.13,6.13,19295,0
+MHH.US,D,20181203,000000,6.43,6.48,6.3,6.48,41208,0
+MHH.US,D,20181204,000000,6.38,6.59,6.3,6.59,29956,0
+MHH.US,D,20181206,000000,6.4,6.42,6.1,6.15,31329,0
+MHH.US,D,20181207,000000,6.3897,6.39,6.04,6.36,13687,0
+MHH.US,D,20181210,000000,6.29,6.4585,6.29,6.3,12853,0
+MHH.US,D,20181211,000000,6.33,6.49,6.3,6.3399,7355,0
+MHH.US,D,20181212,000000,6.24,6.39,6.24,6.39,3717,0
+MHH.US,D,20181213,000000,6.3,6.39,6.24,6.3,5151,0
+MHH.US,D,20181214,000000,6.3,6.36,6.25,6.3,11793,0
+MHH.US,D,20181217,000000,6.2501,6.2501,6.25,6.25,2059,0
+MHH.US,D,20181218,000000,6.25,6.38,6.25,6.38,20093,0
+MHH.US,D,20181219,000000,6.33,6.3556,6.3,6.3,19461,0
+MHH.US,D,20181220,000000,5.9544,6.355,5.9544,6.3,20030,0
+MHH.US,D,20181221,000000,6.3,6.33,6.3,6.33,5725,0
+MHH.US,D,20181224,000000,6.25,6.2813,6.25,6.25,1007,0
+MHH.US,D,20181226,000000,6.25,6.27,6.25,6.25,6939,0
+MHH.US,D,20181227,000000,6.25,6.41,6.25,6.38,6311,0
+MHH.US,D,20181228,000000,6.45,6.52,6.25,6.25,3226,0
+MHH.US,D,20181231,000000,6.51,6.51,6.041,6.3,10472,0
+MHH.US,D,20190102,000000,6.31,6.47,6.31,6.44,5813,0
+MHH.US,D,20190103,000000,6.39,6.52,6.35,6.52,2923,0
+MHH.US,D,20190104,000000,6.486,6.87,6.4263,6.57,4458,0
+MHH.US,D,20190107,000000,6.59,6.8469,6.37,6.46,6962,0
+MHH.US,D,20190108,000000,6.4681,6.51,6.4119,6.51,2963,0
+MHH.US,D,20190109,000000,6.4654,6.5172,6.38,6.38,13637,0
+MHH.US,D,20190110,000000,6.5299,6.549,6.4483,6.5274,3076,0
+MHH.US,D,20190111,000000,6.431,6.56,6.431,6.56,3453,0
+MHH.US,D,20190114,000000,6.8852,6.8852,6.48,6.48,407,0
+MHH.US,D,20190115,000000,6.46,6.763,6.46,6.63,1996,0
+MHH.US,D,20190116,000000,6.77,6.8,6.71,6.79,5749,0
+MHH.US,D,20190117,000000,6.85,6.89,6.848,6.85,2018,0
+MHH.US,D,20190118,000000,6.9,7.34,6.89,7.15,4923,0
+MHH.US,D,20190122,000000,7.15,7.17,7.15,7.17,1457,0
+MHH.US,D,20190123,000000,7.486,7.73,7.41,7.629,6766,0
+MHH.US,D,20190124,000000,7.73,8.24,7.73,8.0206,6385,0
+MHH.US,D,20190125,000000,8.02,8.3658,7.9116,7.9995,4874,0
+MHH.US,D,20190128,000000,8,8.33,8,8.02,11230,0
+MHH.US,D,20190129,000000,8.0558,8.1816,7.99,7.99,9294,0
+MHH.US,D,20190130,000000,8,8.089,7.7,7.7,7414,0
+MHH.US,D,20190131,000000,7.925,7.925,7.75,7.75,3421,0
+MHH.US,D,20190201,000000,7.17,7.58,7.1,7.47,17426,0
+MHH.US,D,20190204,000000,7.32,7.3699,6.74,7.22,10995,0
+MHH.US,D,20190205,000000,7.5,7.58,7.1868,7.37,7461,0
+MHH.US,D,20190206,000000,7.2227,7.2227,7.1982,7.211,3281,0
+MHH.US,D,20190207,000000,7.16,7.1692,7.15,7.15,2557,0
+MHH.US,D,20190208,000000,6.99,7.2199,6.99,7.18,3830,0
+MHH.US,D,20190211,000000,7.2002,7.46,7.15,7.28,15382,0
+MHH.US,D,20190212,000000,7,7.05,6.85,6.85,25659,0
+MHH.US,D,20190213,000000,6.87,6.9204,6.735,6.7913,36473,0
+MHH.US,D,20190214,000000,6.85,7.3242,6.85,7.0236,6435,0
+MHH.US,D,20190215,000000,6.95,6.9991,6.85,6.85,3080,0
+MHH.US,D,20190219,000000,6.77,6.8646,6.75,6.76,11331,0
+MHH.US,D,20190220,000000,6.8,6.8841,6.72,6.72,4509,0
+MHH.US,D,20190221,000000,6.76,6.85,6.75,6.75,3135,0
+MHH.US,D,20190222,000000,6.7739,6.99,6.76,6.76,12562,0
+MHH.US,D,20190225,000000,6.8,7.1152,6.75,6.75,9954,0
+MHH.US,D,20190226,000000,6.74,7.0327,6.74,6.74,1607,0
+MHH.US,D,20190227,000000,6.84,6.84,6.76,6.78,2604,0
+MHH.US,D,20190228,000000,6.75,6.75,6.75,6.75,862,0
+MHH.US,D,20190301,000000,6.76,6.9501,6.7521,6.7948,7104,0
+MHH.US,D,20190304,000000,6.74,6.91,6.72,6.72,13721,0
+MHH.US,D,20190305,000000,6.72,6.95,6.72,6.94,10272,0
+MHH.US,D,20190306,000000,6.99,6.99,6.78,6.78,5456,0
+MHH.US,D,20190307,000000,6.7673,6.9625,6.73,6.73,7968,0
+MHH.US,D,20190308,000000,6.72,6.9051,6.72,6.75,9004,0
+MHH.US,D,20190311,000000,6.74,6.96,6.73,6.73,6634,0
+MHH.US,D,20190312,000000,6.73,7.08,6.69,6.72,14659,0
+MHH.US,D,20190313,000000,6.7,6.82,6.7,6.75,6255,0
+MHH.US,D,20190314,000000,6.72,6.9853,6.72,6.86,7610,0
+MHH.US,D,20190315,000000,6.7511,6.94,6.74,6.75,11451,0
+MHH.US,D,20190318,000000,6.75,6.82,6.74,6.7501,7421,0
+MHH.US,D,20190319,000000,6.68,6.8385,6.4888,6.51,18442,0
+MHH.US,D,20190320,000000,6.48,6.5874,6.48,6.51,4686,0
+MHH.US,D,20190321,000000,6.5,6.5,6.2,6.2,10145,0
+MHH.US,D,20190322,000000,6.2,6.3099,5.7,5.97,9609,0
+MHH.US,D,20190325,000000,6.21,6.21,6.1,6.13,3722,0
+MHH.US,D,20190326,000000,6.2242,6.45,5.99,6.3,18251,0
+MHH.US,D,20190327,000000,6.0663,6.557,6.0252,6.3,16102,0
+MHH.US,D,20190328,000000,6.2473,6.94,6.144,6.25,27599,0
+MHH.US,D,20190329,000000,6.11,6.4028,5.6104,6.1627,35844,0
+MHH.US,D,20190401,000000,6.1,6.2016,5.8134,5.83,16564,0
+MHH.US,D,20190402,000000,5.83,6.19,5.5667,5.9,38224,0
+MHH.US,D,20190403,000000,6.03,6.14,6.03,6.14,1383,0
+MHH.US,D,20190404,000000,6.19,6.19,5.6927,5.6927,11400,0
+MHH.US,D,20190405,000000,5.93,6.0702,5.93,6,8194,0
+MHH.US,D,20190408,000000,5.706,6.12,5.6984,5.95,4335,0
+MHH.US,D,20190409,000000,5.9766,6.08,5.93,5.95,2229,0
+MHH.US,D,20190410,000000,5.96,6.035,5.91,6.035,1992,0
+MHH.US,D,20190411,000000,5.854,6,5.85,5.927,3591,0
+MHH.US,D,20190412,000000,5.9647,6,5.8116,5.9706,8791,0
+MHH.US,D,20190415,000000,6,6.3296,6,6.17,2563,0
+MHH.US,D,20190416,000000,6.27,6.33,6.2,6.25,3031,0
+MHH.US,D,20190417,000000,6.3098,6.34,6.123,6.14,7266,0
+MHH.US,D,20190418,000000,6.11,6.1763,6,6,3215,0
+MHH.US,D,20190422,000000,6.05,6.23,5.93,6,12544,0
+MHH.US,D,20190423,000000,6.1,6.1082,5.95,5.96,4977,0
+MHH.US,D,20190424,000000,5.98,6.05,5.97,5.97,5597,0
+MHH.US,D,20190425,000000,5.97,6.0986,5.97,6.065,3416,0
+MHH.US,D,20190426,000000,6.05,6.17,5.987,6.1,3669,0
+MHH.US,D,20190429,000000,5.96,6.1373,5.96,6,2940,0
+MHH.US,D,20190430,000000,6,6.12,5.96,6,5884,0
+MHH.US,D,20190501,000000,5.94,5.94,5.075,5.3237,31396,0
+MHH.US,D,20190502,000000,5.42,5.66,5.2701,5.49,3169,0
+MHH.US,D,20190503,000000,5.49,5.4956,5.1001,5.418,4547,0
+MHH.US,D,20190506,000000,5.41,5.41,5.14,5.14,4519,0
+MHH.US,D,20190507,000000,5.04,5.2748,5.04,5.05,7014,0
+MHH.US,D,20190508,000000,5.1975,5.3399,5.05,5.12,1482,0
+MHH.US,D,20190509,000000,5.15,5.17,4.7201,5.05,6577,0
+MHH.US,D,20190510,000000,5.1103,5.12,5,5,1132,0
+MHH.US,D,20190513,000000,5,5.0899,4.8861,5,13181,0
+MHH.US,D,20190514,000000,5,5.1629,5,5.1629,9576,0
+MHH.US,D,20190515,000000,5.19,5.3,5.1,5.3,5921,0
+MHH.US,D,20190516,000000,5.28,5.3597,5.215,5.3597,4349,0
+MHH.US,D,20190517,000000,5.15,5.4867,5.15,5.21,6439,0
+MHH.US,D,20190520,000000,5.21,5.224,5.1372,5.15,6506,0
+MHH.US,D,20190521,000000,5.24,5.25,5.15,5.2,10976,0
+MHH.US,D,20190522,000000,5.15,5.15,5.15,5.15,122,0
+MHH.US,D,20190523,000000,5.1,5.1637,5.0753,5.1,1878,0
+MHH.US,D,20190524,000000,5.15,5.15,5,5.0225,12542,0
+MHH.US,D,20190528,000000,5.0451,5.16,5.0451,5.16,431,0
+MHH.US,D,20190529,000000,5.1203,5.1683,5.02,5.1,1731,0
+MHH.US,D,20190530,000000,5.16,5.16,5.1386,5.1386,820,0
+MHH.US,D,20190531,000000,5.057,5.21,5.01,5.115,3274,0
+MHH.US,D,20190603,000000,5,5.12,4.95,5.0999,14094,0
+MHH.US,D,20190604,000000,5.1001,5.2173,5,5.02,5753,0
+MHH.US,D,20190605,000000,5.06,5.0668,5,5.05,2189,0
+MHH.US,D,20190606,000000,5.02,5.1089,4.99,5.06,3350,0
+MHH.US,D,20190607,000000,5.1973,5.1973,5.113,5.18,539,0
+MHH.US,D,20190610,000000,5.2149,5.24,5.057,5.1031,6124,0
+MHH.US,D,20190611,000000,5,5.1299,4.9227,5,7202,0
+MHH.US,D,20190612,000000,5.021,5.05,4.51,4.87,22868,0
+MHH.US,D,20190613,000000,4.83,4.843,4.715,4.77,11611,0
+MHH.US,D,20190614,000000,4.72,4.93,4.72,4.93,2820,0
+MHH.US,D,20190617,000000,4.83,4.83,4.69,4.7068,8935,0
+MHH.US,D,20190618,000000,4.73,4.8,4.66,4.8,2195,0
+MHH.US,D,20190619,000000,4.7838,5.1199,4.7601,5.0578,4177,0
+MHH.US,D,20190620,000000,4.8743,4.9438,4.8001,4.9438,14103,0
+MHH.US,D,20190621,000000,4.83,4.93,4.83,4.837,4259,0
+MHH.US,D,20190624,000000,4.76,4.77,4.75,4.75,2357,0
+MHH.US,D,20190625,000000,4.8001,4.8001,4.76,4.7737,6326,0
+MHH.US,D,20190626,000000,4.98,4.99,4.72,4.75,22563,0
+MHH.US,D,20190627,000000,4.93,4.98,4.81,4.81,472,0
+MHH.US,D,20190628,000000,4.9637,4.99,4.75,4.75,5381,0
+MHH.US,D,20190701,000000,4.87,4.98,4.827,4.98,1822,0
+MHH.US,D,20190702,000000,4.98,4.99,4.7762,4.9602,13143,0
+MHH.US,D,20190703,000000,4.824,4.99,4.824,4.99,7507,0
+MHH.US,D,20190705,000000,4.9589,4.99,4.85,4.933,15317,0
+MHH.US,D,20190708,000000,4.82,4.9899,4.8,4.9886,10276,0
+MHH.US,D,20190709,000000,4.9257,4.99,4.9257,4.95,2386,0
+MHH.US,D,20190710,000000,4.9,4.9687,4.84,4.85,15011,0
+MHH.US,D,20190711,000000,4.976,5.4,4.86,5.31,24988,0
+MHH.US,D,20190712,000000,5.41,5.6,5.29,5.29,9315,0
+MHH.US,D,20190715,000000,5.3886,5.3886,5.27,5.27,1464,0
+MHH.US,D,20190716,000000,5.257,5.38,5.21,5.25,4215,0
+MHH.US,D,20190717,000000,5.2763,5.3637,5.242,5.25,3700,0
+MHH.US,D,20190718,000000,5.251,5.2658,5.0822,5.26,5380,0
+MHH.US,D,20190719,000000,5.1045,5.3,4.82,5.187,1411,0
+MHH.US,D,20190722,000000,5,5.29,4.82,5.2,8214,0
+MHH.US,D,20190723,000000,5.3532,5.364,5.226,5.364,3566,0
+MHH.US,D,20190724,000000,5.39,5.68,5.27,5.4636,5122,0
+MHH.US,D,20190725,000000,5.303,5.58,5.303,5.4975,1439,0
+MHH.US,D,20190726,000000,5.6,5.71,5.44,5.49,4099,0
+MHH.US,D,20190729,000000,5.39,5.5137,5.35,5.35,8714,0
+MHH.US,D,20190730,000000,5.53,5.65,5.4001,5.65,1054,0
+MHH.US,D,20190731,000000,6.01,6.3,6.01,6.01,32457,0
+MHH.US,D,20190801,000000,6.01,6.3,6.01,6.11,22975,0
+MHH.US,D,20190802,000000,5.7,6.3373,5.7,6.3373,1162,0
+MHH.US,D,20190805,000000,6.2406,6.2406,6,6,460,0
+MHH.US,D,20190806,000000,6.0006,6.23,5.9086,6,11822,0
+MHH.US,D,20190807,000000,6.0368,6.2194,6.02,6.05,1471,0
+MHH.US,D,20190808,000000,6.06,6.29,5.7,5.77,6548,0
+MHH.US,D,20190809,000000,5.6,5.6,5.2863,5.44,1181,0
+MHH.US,D,20190812,000000,5.4425,5.49,5.38,5.4452,3304,0
+MHH.US,D,20190813,000000,5.4547,5.5,5.38,5.38,3507,0
+MHH.US,D,20190814,000000,5.3459,5.49,5.3459,5.49,2420,0
+MHH.US,D,20190815,000000,5.38,5.48,5.38,5.48,1231,0
+MHH.US,D,20190816,000000,5.4533,5.5,5.45,5.45,4565,0
+MHH.US,D,20190819,000000,5.63,5.65,5.594,5.65,572,0
+MHH.US,D,20190821,000000,6.33,6.36,5.6526,5.9,9846,0
+MHH.US,D,20190822,000000,5.8,5.81,5.8,5.81,585,0
+MHH.US,D,20190823,000000,5.76,5.8719,5.76,5.8719,568,0
+MHH.US,D,20190826,000000,5.9026,5.93,5.9018,5.93,857,0
+MHH.US,D,20190827,000000,5.94,5.94,5.94,5.94,253,0
+MHH.US,D,20190828,000000,5.87,5.87,5.7601,5.85,912,0
+MHH.US,D,20190829,000000,5.844,5.94,5.7386,5.8,3022,0
+MHH.US,D,20190903,000000,5.8215,5.85,5.7,5.7,596,0
+MHH.US,D,20190904,000000,5.8,5.8,5.8,5.8,211,0
+MHH.US,D,20190905,000000,5.855,5.9,5.85,5.878,3810,0
+MHH.US,D,20190906,000000,5.85,5.85,5.821,5.85,1480,0
+MHH.US,D,20190909,000000,5.82,5.85,5.7,5.7,6563,0
+MHH.US,D,20190910,000000,5.7,5.9712,5.7,5.9,3273,0
+MHH.US,D,20190911,000000,5.9,6,5.8618,5.9,7747,0
+MHH.US,D,20190912,000000,5.9,6,5.7,5.8999,3979,0
+MHH.US,D,20190913,000000,6.05,6.13,5.9,5.9,10560,0
+MHH.US,D,20190916,000000,6.25,6.25,5.9,5.9,11774,0
+MHH.US,D,20190917,000000,6.22,6.22,5.8,5.89,977,0
+MHH.US,D,20190918,000000,5.82,6.12,5.74,5.74,1110,0
+MHH.US,D,20190919,000000,5.9168,5.99,5.81,5.81,3201,0
+MHH.US,D,20190920,000000,5.9,6.1,5.8,6.1,14545,0
+MHH.US,D,20190923,000000,6.1775,6.1775,5.8906,5.95,7419,0
+MHH.US,D,20190924,000000,5.83,5.83,5.83,5.83,559,0
+MHH.US,D,20190925,000000,5.9,6.11,5.9,5.95,8685,0
+MHH.US,D,20190926,000000,5.94,5.94,5.9,5.9373,1653,0
+MHH.US,D,20190927,000000,5.925,6,5.71,5.89,4178,0
+MHH.US,D,20190930,000000,5.8151,6.001,5.8151,6.001,4040,0
+MHH.US,D,20191001,000000,5.852,6.17,5.852,6.01,859,0
+MHH.US,D,20191002,000000,6,6.24,5.84,5.88,19329,0
+MHH.US,D,20191003,000000,5.8993,6.02,5.8993,5.9092,1865,0
+MHH.US,D,20191004,000000,5.8,5.96,5.57,5.7973,23304,0
+MHH.US,D,20191007,000000,5.783,5.9,5.69,5.69,6462,0
+MHH.US,D,20191008,000000,5.9,5.9,5.84,5.8419,451,0
+MHH.US,D,20191009,000000,5.7307,5.88,5.72,5.7333,689,0
+MHH.US,D,20191010,000000,5.773,5.85,5.75,5.75,5264,0
+MHH.US,D,20191011,000000,5.75,5.97,5.75,5.888,2093,0
+MHH.US,D,20191015,000000,5.86,5.98,5.86,5.98,1595,0
+MHH.US,D,20191016,000000,5.8873,5.96,5.865,5.96,772,0
+MHH.US,D,20191017,000000,5.9,5.97,5.7702,5.8495,2417,0
+MHH.US,D,20191018,000000,5.85,5.85,5.7755,5.83,2567,0
+MHH.US,D,20191021,000000,5.8199,5.8199,5.56,5.68,4086,0
+MHH.US,D,20191022,000000,5.7717,5.85,5.68,5.85,4819,0
+MHH.US,D,20191023,000000,5.88,5.88,5.52,5.84,8282,0
+MHH.US,D,20191024,000000,5.84,5.89,5.84,5.8791,2110,0
+MHH.US,D,20191025,000000,5.5014,5.97,5.5014,5.97,688,0
+MHH.US,D,20191028,000000,6,6.01,5.55,5.8,19527,0
+MHH.US,D,20191029,000000,6.6,7.79,6.51,6.87,117966,0
+MHH.US,D,20191030,000000,7,7.87,6.6744,7.2,106455,0
+MHH.US,D,20191031,000000,7.2,7.48,6.6,7.47,45627,0
+MHH.US,D,20191101,000000,7.01,8.08,6.8657,7.22,78570,0
+MHH.US,D,20191104,000000,7,7.9999,6.993,7.99,76212,0
+MHH.US,D,20191105,000000,8.0585,8.2568,7.5,7.52,25595,0
+MHH.US,D,20191106,000000,7.67,8.05,7.52,7.7694,17025,0
+MHH.US,D,20191107,000000,7.5,8.6699,7.36,8.2685,69903,0
+MHH.US,D,20191108,000000,8.25,8.4,7.9572,8.3803,38196,0
+MHH.US,D,20191111,000000,8.64,8.72,8.11,8.5,64867,0
+MHH.US,D,20191112,000000,8.65,8.8834,8.2,8.485,29386,0
+MHH.US,D,20191113,000000,8.42,8.936,8.16,8.7587,45406,0
+MHH.US,D,20191114,000000,8.485,8.99,8.3,8.628,35502,0
+MHH.US,D,20191115,000000,8.6933,8.93,8.1076,8.75,19567,0
+MHH.US,D,20191118,000000,8.52,8.836,8.295,8.3708,31159,0
+MHH.US,D,20191119,000000,8.325,8.706,7.97,8.154,25735,0
+MHH.US,D,20191120,000000,7.87,8.84,7.87,8.19,28577,0
+MHH.US,D,20191121,000000,8.1999,8.68,8.1,8.45,20353,0
+MHH.US,D,20191122,000000,8.41,8.9,8.4,8.67,44760,0
+MHH.US,D,20191125,000000,8.75,8.9,8.19,8.725,52854,0
+MHH.US,D,20191126,000000,8.6,8.92,8.53,8.8386,49356,0
+MHH.US,D,20191127,000000,8.62,9.3527,8.5275,8.71,81307,0
+MHH.US,D,20191129,000000,8.71,8.86,8.136,8.86,43135,0
+MHH.US,D,20191202,000000,9.14,9.18,8.47,8.61,58691,0
+MHH.US,D,20191203,000000,8.5,8.63,8.0035,8.56,47793,0
+MHH.US,D,20191204,000000,8.65,8.65,8.43,8.45,8173,0
+MHH.US,D,20191205,000000,8.3651,8.66,8.16,8.5992,50926,0
+MHH.US,D,20191206,000000,8.5089,8.66,8.5089,8.63,26942,0
+MHH.US,D,20191209,000000,8.52,8.98,8.46,8.69,29673,0
+MHH.US,D,20191210,000000,8.9,9.07,8.64,8.85,63633,0
+MHH.US,D,20191211,000000,8.98,9.48,8.8212,9.48,62443,0
+MHH.US,D,20191212,000000,9.78,9.78,9.253,9.496,37203,0
+MHH.US,D,20191213,000000,9.5,9.876,9.22,9.2569,33031,0
+MHH.US,D,20191216,000000,9.75,10.51,9.6085,10.4,93281,0
+MHH.US,D,20191217,000000,10.5,10.81,10.31,10.6521,53913,0
+MHH.US,D,20191218,000000,10.82,11.483,10.65,11.0008,84813,0
+MHH.US,D,20191219,000000,11.07,11.48,10.81,11.06,74528,0
+MHH.US,D,20191220,000000,11.06,11.09,10.55,10.55,52610,0
+MHH.US,D,20191223,000000,10.82,11.09,10.4525,10.99,56641,0
+MHH.US,D,20191224,000000,11.06,11.06,10.6579,10.8,8793,0
+MHH.US,D,20191226,000000,10.65,10.95,10.51,10.9,17327,0
+MHH.US,D,20191227,000000,10.8962,10.99,10.6325,10.9873,8717,0
+MHH.US,D,20191230,000000,10.75,10.9468,10.46,10.7227,25709,0
+MHH.US,D,20191231,000000,10.72,11.07,10.51,11.07,22803,0
+MHH.US,D,20200102,000000,10.95,11.09,10.55,10.55,27356,0
+MHH.US,D,20200103,000000,10.2,10.96,10.0853,10.8,38584,0
+MHH.US,D,20200106,000000,10.8,10.96,10.529,10.77,17210,0
+MHH.US,D,20200107,000000,10.65,11.09,10.61,11.09,32837,0
+MHH.US,D,20200108,000000,10.89,11.09,10.76,11.09,28843,0
+MHH.US,D,20200109,000000,10.97,11.1,10.81,10.8101,17198,0
+MHH.US,D,20200110,000000,10.82,11.03,10.16,10.45,40844,0
+MHH.US,D,20200113,000000,10.46,11.2,10.46,11.2,63149,0
+MHH.US,D,20200114,000000,11.21,12.35,11.05,11.48,74496,0
+MHH.US,D,20200115,000000,11.5575,11.94,11.3811,11.45,42790,0
+MHH.US,D,20200116,000000,11.65,12,11.5,11.82,31903,0
+MHH.US,D,20200117,000000,12.03,12.45,11.77,12.24,36387,0
+MHH.US,D,20200121,000000,12.29,12.5,11.9052,12.1,64092,0
+MHH.US,D,20200122,000000,12.15,12.45,11.94,12,32239,0
+MHH.US,D,20200123,000000,11.85,12.29,11.85,12.03,17455,0
+MHH.US,D,20200124,000000,12.25,12.45,12.15,12.38,35904,0
+MHH.US,D,20200127,000000,12.29,12.29,11.9,12.02,41260,0
+MHH.US,D,20200128,000000,12.17,12.17,12.02,12.06,11257,0
+MHH.US,D,20200129,000000,12.08,12.14,10.5,10.8001,35711,0
+MHH.US,D,20200130,000000,10.92,11.05,10.8386,10.98,10665,0
+MHH.US,D,20200131,000000,11,11.233,10.0001,10.37,29372,0
+MHH.US,D,20200203,000000,10.2,10.37,9.5916,10.11,48761,0
+MHH.US,D,20200204,000000,10.07,11.5,10.0281,11.2,36484,0
+MHH.US,D,20200205,000000,12.29,12.4379,11.48,11.9,84184,0
+MHH.US,D,20200206,000000,12.25,14,12.25,13.5,142495,0
+MHH.US,D,20200207,000000,13.75,14.74,13.65,14.3828,79666,0
+MHH.US,D,20200210,000000,14.38,15.25,14.38,15.02,133113,0
+MHH.US,D,20200211,000000,15,15.7,14.57,15.49,107773,0
+MHH.US,D,20200212,000000,15.87,16.4487,15.5,16.03,56564,0
+MHH.US,D,20200213,000000,15.57,16.14,15.3,15.96,51845,0
+MHH.US,D,20200214,000000,16.14,16.2,15.597,16.1,74888,0
+MHH.US,D,20200218,000000,16.1,16.3,15.67,16.15,54033,0
+MHH.US,D,20200219,000000,16.3,17.76,16.0659,17.23,131869,0
+MHH.US,D,20200220,000000,17.47,17.6,16.46,17.4,68460,0
+MHH.US,D,20200221,000000,17.18,17.84,17.1,17.84,77762,0
+MHH.US,D,20200224,000000,16.78,17.4163,16.05,16.21,175119,0
+MHH.US,D,20200225,000000,16.05,17.1449,16.05,16.49,148221,0
+MHH.US,D,20200226,000000,16.17,16.97,16.01,16.33,133091,0
+MHH.US,D,20200227,000000,15.7,15.7,12.15,13.08,222432,0
+MHH.US,D,20200228,000000,12,13.06,11.45,12.74,100470,0
+MHH.US,D,20200302,000000,12.08,13.39,12,13.1,73929,0
+MHH.US,D,20200303,000000,13.47,13.47,12.13,12.66,47098,0
+MHH.US,D,20200304,000000,12.7,13.92,12.66,13.66,49402,0
+MHH.US,D,20200305,000000,13.33,14.08,13.15,13.7,38579,0
+MHH.US,D,20200306,000000,13.52,13.75,12.6297,13.44,41891,0
+MHH.US,D,20200309,000000,12.61,13.8059,12.36,13.18,34477,0
+MHH.US,D,20200310,000000,13.21,14,13.15,14,35283,0
+MHH.US,D,20200311,000000,14.28,14.9699,13.94,14.5,80458,0
+MHH.US,D,20200312,000000,14.04,16.26,12.9,14.05,61626,0
+MHH.US,D,20200313,000000,14.09,14.45,13.15,14.44,34565,0
+MHH.US,D,20200316,000000,13.44,13.745,10.9,11.14,34244,0
+MHH.US,D,20200317,000000,10.91,11.45,10.43,11,22719,0
+MHH.US,D,20200318,000000,10.36,11.243,7.36,7.61,31691,0
+MHH.US,D,20200319,000000,7.25,9.1,7.25,8.73,53186,0
+MHH.US,D,20200320,000000,8.8,10.5,8.8,9.59,25092,0
+MHH.US,D,20200323,000000,9.08,10.2,8.4,9.89,42597,0
+MHH.US,D,20200324,000000,9.59,11.1699,9.5,10.75,17912,0
+MHH.US,D,20200325,000000,10.87,11.46,10.83,11.08,10757,0
+MHH.US,D,20200326,000000,11.14,13.4298,11.14,12.55,44436,0
+MHH.US,D,20200327,000000,11.98,12.38,11.48,11.98,18086,0
+MHH.US,D,20200330,000000,11.99,12.64,11.75,12.13,11779,0
+MHH.US,D,20200331,000000,12.08,12.924,11.8501,12.84,19560,0
+MHH.US,D,20200401,000000,12.87,12.87,8.75,9.54,143834,0
+MHH.US,D,20200402,000000,9.7,10.7,7.85,9.3,89557,0
+MHH.US,D,20200403,000000,9.54,9.86,8.9758,9.75,25163,0
+MHH.US,D,20200406,000000,9.86,10.99,9.85,10.6,21396,0
+MHH.US,D,20200407,000000,11.16,11.5627,10.38,10.63,15620,0
+MHH.US,D,20200408,000000,10.62,11.38,10.3287,11.35,34978,0
+MHH.US,D,20200409,000000,11.5,12.31,11.5,12.3,22153,0
+MHH.US,D,20200413,000000,12.27,12.5,11.29,12.47,14369,0
+MHH.US,D,20200414,000000,12.4245,13.4,12.35,13.38,42203,0
+MHH.US,D,20200415,000000,13.03,13.8,12.5,12.79,35883,0
+MHH.US,D,20200416,000000,12.85,13.15,12.85,12.95,20677,0
+MHH.US,D,20200417,000000,12.9,13.91,12.9,13.57,43816,0
+MHH.US,D,20200420,000000,14.11,14.11,13,13.49,22283,0
+MHH.US,D,20200421,000000,13.67,13.75,13.07,13.1,24734,0
+MHH.US,D,20200422,000000,13.5,13.95,13.3607,13.84,45355,0
+MHH.US,D,20200423,000000,13.85,13.855,13.2968,13.61,10839,0
+MHH.US,D,20200424,000000,13.89,13.89,13.3,13.82,22876,0
+MHH.US,D,20200427,000000,13.98,13.99,12.8,13.11,50379,0
+MHH.US,D,20200428,000000,13.55,13.6,13.01,13.55,34475,0
+MHH.US,D,20200429,000000,13.4,14.97,13.0001,14.93,69279,0
+MHH.US,D,20200430,000000,14.94,15.87,14.6301,15.65,87790,0
+MHH.US,D,20200501,000000,15.15,16.09,14.6,15.61,40922,0
+MHH.US,D,20200504,000000,16.47,16.81,15.61,16.26,110959,0
+MHH.US,D,20200505,000000,16.79,16.86,16,16.64,67008,0
+MHH.US,D,20200506,000000,16.85,16.85,16.229,16.66,28042,0
+MHH.US,D,20200507,000000,16.6,16.6,16.05,16.44,38073,0
+MHH.US,D,20200508,000000,16.41,17.1899,16.25,17.12,87260,0
+MHH.US,D,20200511,000000,17.04,18.8,16.8,18.7,99956,0
+MHH.US,D,20200512,000000,18.95,18.98,17,17.16,88972,0
+MHH.US,D,20200513,000000,17.08,17.08,15.41,16.05,72744,0
+MHH.US,D,20200514,000000,15.7,16.48,15.27,15.91,31090,0
+MHH.US,D,20200515,000000,15.87,16.36,15.63,15.96,40089,0
+MHH.US,D,20200518,000000,16.61,16.97,16.24,16.76,30625,0
+MHH.US,D,20200519,000000,16.84,16.99,16.395,16.99,26223,0
+MHH.US,D,20200520,000000,17,17.85,16.975,17.6,32506,0
+MHH.US,D,20200521,000000,17.62,17.99,17,17.01,17359,0
+MHH.US,D,20200522,000000,17.4,17.75,17.2281,17.66,27333,0
+MHH.US,D,20200526,000000,17.89,18.2599,16.42,16.56,48857,0
+MHH.US,D,20200527,000000,17.37,18.9,17.35,18.65,59005,0
+MHH.US,D,20200528,000000,18.65,19.1,18.18,18.18,47880,0
+MHH.US,D,20200529,000000,18,18.59,17.5337,18.44,30497,0
+MHH.US,D,20200601,000000,18.24,19,18.159,18.54,47251,0
+MHH.US,D,20200602,000000,18.78,19.6891,18.51,19.58,97255,0
+MHH.US,D,20200603,000000,19.96,20.5,19.05,20.39,74847,0
+MHH.US,D,20200604,000000,20.7,20.73,19.4468,20.17,55691,0
+MHH.US,D,20200605,000000,20.8,21.19,20.17,20.85,166902,0
+MHH.US,D,20200608,000000,21.64,22.85,20.96,22.51,195371,0
+MHH.US,D,20200609,000000,22.7,23,21.11,22.27,103744,0
+MHH.US,D,20200610,000000,22.55,24.7191,22.15,23.18,163310,0
+MHH.US,D,20200611,000000,22.65,24.92,21.31,21.52,146151,0
+MHH.US,D,20200612,000000,23.16,26.3999,22.9366,26.33,253173,0
+MHH.US,D,20200615,000000,24.9,26.5,23.9,24.33,428216,0
+MHH.US,D,20200616,000000,25.25,28.85,25.0101,28.67,183890,0
+MHH.US,D,20200617,000000,29.01,29.98,27.3601,27.71,204669,0
+MHH.US,D,20200618,000000,27.78,29,26.03,26.14,172623,0
+MHH.US,D,20200619,000000,26.94,27.98,21.68,21.68,347289,0
+MHH.US,D,20200622,000000,23.8,24.78,22.21,22.56,173993,0
+MHH.US,D,20200623,000000,22.89,25.64,22.75,24.86,167426,0
+MHH.US,D,20200624,000000,24.5,25.4299,22.56,24.18,110669,0
+MHH.US,D,20200625,000000,24.18,25.95,24.18,24.92,115877,0
+MHH.US,D,20200626,000000,24.64,25.5,23.1002,23.51,473235,0
+MHH.US,D,20200629,000000,23.51,25,22.68,22.91,66232,0
+MHH.US,D,20200630,000000,23.15,25.93,22.78,25.93,75440,0
+MHH.US,D,20200701,000000,26.02,26.0831,23.2282,23.79,93673,0
+MHH.US,D,20200702,000000,23.9,24.9899,23.9,24.28,26784,0
+MHH.US,D,20200706,000000,24.48,25.56,23.8409,25.1,72065,0
+MHH.US,D,20200707,000000,25.02,25.95,23.56,23.73,48534,0
+MHH.US,D,20200708,000000,24,25.1,23.98,24.67,52483,0
+MHH.US,D,20200709,000000,24.68,24.68,22,22.61,87446,0
+MHH.US,D,20200710,000000,22.47,23.5,22,23.46,33265,0
+MHH.US,D,20200713,000000,23.58,23.58,20.3301,20.71,139223,0
+MHH.US,D,20200714,000000,20.2,21.965,20.2,21.08,49061,0
+MHH.US,D,20200715,000000,21.95,22.53,21.5,22.51,45876,0
+MHH.US,D,20200716,000000,22.07,22.43,21.14,22.43,35747,0
+MHH.US,D,20200717,000000,21.74,22.94,20.92,21.44,36942,0
+MHH.US,D,20200720,000000,21.45,21.98,21.375,21.51,42565,0
+MHH.US,D,20200721,000000,21.75,22.0817,21.24,21.58,28083,0
+MHH.US,D,20200722,000000,21.35,22,20.89,20.89,33740,0
+MHH.US,D,20200723,000000,20.88,22,20.55,20.55,59548,0
+MHH.US,D,20200724,000000,20.71,21.15,19.5,19.84,29104,0
+MHH.US,D,20200727,000000,19.76,21.2,19.76,20.31,30152,0
+MHH.US,D,20200728,000000,20.01,21.2,20,20.9,26432,0
+MHH.US,D,20200729,000000,21.36,24.27,21.36,23.91,87360,0
+MHH.US,D,20200730,000000,23.54,24.9299,23.0938,24.27,61485,0
+MHH.US,D,20200731,000000,24.05,24.05,21.45,21.5,63276,0
+MHH.US,D,20200803,000000,21.07,22.4866,20.2,21.53,61253,0
+MHH.US,D,20200804,000000,21.57,22.39,21.27,21.76,21117,0
+MHH.US,D,20200805,000000,21.53,22.46,21.53,22.26,17321,0
+MHH.US,D,20200806,000000,22.19,22.31,21.63,22.02,20460,0
+MHH.US,D,20200807,000000,21.89,22.99,21.89,22.66,32475,0
+MHH.US,D,20200810,000000,22.41,24.15,22.3,22.91,37257,0
+MHH.US,D,20200811,000000,23.47,24.09,22.88,23.2,33879,0
+MHH.US,D,20200812,000000,24.18,25.22,23.91,25.14,51124,0
+MHH.US,D,20200813,000000,25.21,25.26,23.41,24,41674,0
+MHH.US,D,20200814,000000,24.85,24.85,23.51,23.72,14896,0
+MHH.US,D,20200817,000000,23.96,24.34,23.27,23.92,24038,0
+MHH.US,D,20200818,000000,23.51,24.5072,22.29,22.66,30702,0
+MHH.US,D,20200819,000000,22.65,23.4839,22.15,22.67,17827,0
+MHH.US,D,20200820,000000,22.67,22.67,21.58,22.12,57909,0
+MHH.US,D,20200821,000000,21.89,22.12,21.4,21.63,26153,0
+MHH.US,D,20200824,000000,21.83,22.07,20.1,20.14,81592,0
+MHH.US,D,20200825,000000,20.32,21.01,19.26,19.52,33682,0
+MHH.US,D,20200826,000000,19.5,20.6,18.6357,19,48288,0
+MHH.US,D,20200827,000000,18.84,19,18.05,18.28,37053,0
+MHH.US,D,20200828,000000,18.33,18.9961,18.32,18.64,17108,0
+MHH.US,D,20200831,000000,17.99,18.76,17.6,18.5,22541,0
+MHH.US,D,20200901,000000,18.19,21.2343,18.19,19.46,47386,0
+MHH.US,D,20200902,000000,19.25,19.6578,19.0001,19.52,24226,0
+MHH.US,D,20200903,000000,19.25,19.473,18.42,18.46,31511,0
+MHH.US,D,20200904,000000,18.94,18.94,17.073,17.37,33205,0
+MHH.US,D,20200908,000000,17.15,19.47,17,17.59,43552,0
+MHH.US,D,20200909,000000,17.9,18.95,17.9,18.9,34218,0
+MHH.US,D,20200910,000000,19,19,17.94,18.77,21447,0
+MHH.US,D,20200911,000000,18.25,18.99,17.82,18.17,30672,0
+MHH.US,D,20200914,000000,18.58,18.9917,18.09,18.61,15742,0
+MHH.US,D,20200915,000000,18.8,18.89,18.53,18.53,12817,0
+MHH.US,D,20200916,000000,18.46,18.99,18.21,18.65,13684,0
+MHH.US,D,20200917,000000,18.32,18.86,17.7341,18.38,13865,0
+MHH.US,D,20200918,000000,18.7,20.3914,18.2647,20.16,63888,0
+MHH.US,D,20200921,000000,20,20.0522,18.61,18.73,24769,0
+MHH.US,D,20200922,000000,18.91,18.91,18.0601,18.38,11605,0
+MHH.US,D,20200923,000000,18.15,18.64,18.15,18.34,11953,0
+MHH.US,D,20200924,000000,17.94,18.77,17.39,17.53,19509,0
+MHH.US,D,20200925,000000,17.51,18,17.51,17.78,11481,0
+MHH.US,D,20200928,000000,18.1,18.99,18.1,18.74,17554,0
+MHH.US,D,20200929,000000,18.72,19.01,18.5,18.93,13943,0
+MHH.US,D,20200930,000000,18.66,18.79,18.01,18.01,10800,0
+MHH.US,D,20201001,000000,18.19,18.95,17.8392,18.17,11295,0
+MHH.US,D,20201002,000000,17.68,18.28,17.1547,17.77,20353,0
+MHH.US,D,20201005,000000,17.75,19,17.75,18.99,16001,0
+MHH.US,D,20201006,000000,19,19.895,19,19.57,17564,0
+MHH.US,D,20201007,000000,19.59,21.82,19.59,21.65,25048,0
+MHH.US,D,20201008,000000,22.14,22.98,21.325,21.45,20920,0
+MHH.US,D,20201009,000000,21.55,21.875,20.55,20.85,16750,0
+MHH.US,D,20201012,000000,21.01,21.01,20.5086,20.79,9209,0
+MHH.US,D,20201013,000000,20.55,20.94,20.2001,20.41,16140,0
+MHH.US,D,20201014,000000,20.35,21.24,20.22,20.22,7786,0
+MHH.US,D,20201015,000000,19.94,20.1387,19.0232,19.99,24628,0
+MHH.US,D,20201016,000000,19.43,20.7845,19.43,20.25,15447,0
+MHH.US,D,20201019,000000,20.42,20.42,19.54,19.58,10598,0
+MHH.US,D,20201020,000000,19.55,20.29,19.55,20,9767,0
+MHH.US,D,20201021,000000,20.39,20.65,19.72,20.17,12388,0
+MHH.US,D,20201022,000000,20.13,20.4768,19.87,19.87,11120,0
+MHH.US,D,20201023,000000,20.03,20.3396,19.73,19.8,10437,0
+MHH.US,D,20201026,000000,20.02,20.0899,19.215,19.59,10255,0
+MHH.US,D,20201027,000000,19.5001,19.6375,19.04,19.04,11210,0
+MHH.US,D,20201028,000000,18.9,18.9,17.5,17.71,14696,0
+MHH.US,D,20201029,000000,17.6,17.915,17.2,17.22,23538,0
+MHH.US,D,20201030,000000,17.1471,17.31,15.49,15.68,32144,0
+MHH.US,D,20201102,000000,16.31,16.86,15.3813,15.93,31486,0
+MHH.US,D,20201103,000000,16.74,16.74,15.64,16.23,30059,0
+MHH.US,D,20201104,000000,16.23,16.2473,15.65,15.8,36080,0
+MHH.US,D,20201105,000000,15.95,16.34,15.8,15.88,34180,0
+MHH.US,D,20201106,000000,15.88,16.56,15.765,16.24,17298,0
+MHH.US,D,20201109,000000,17.86,18.48,17.2,17.75,29800,0
+MHH.US,D,20201110,000000,17.78,18.94,17.78,18.94,10367,0
+MHH.US,D,20201111,000000,18.69,18.69,17.97,18.25,22104,0
+MHH.US,D,20201112,000000,18.35,18.46,16.63,16.88,13665,0
+MHH.US,D,20201113,000000,17.25,17.59,17.1,17.1,8296,0
+MHH.US,D,20201116,000000,17.7,18.18,17.38,17.99,13716,0
+MHH.US,D,20201117,000000,17.92,18.3032,17.67,17.67,13764,0
+MHH.US,D,20201118,000000,17.66,18.2,17.63,17.7,14288,0
+MHH.US,D,20201119,000000,17.9,18.07,17.5084,17.57,8384,0
+MHH.US,D,20201120,000000,17.28,17.685,16.94,17.13,11548,0
+MHH.US,D,20201123,000000,17.2,18,17.2,17.73,16205,0
+MHH.US,D,20201124,000000,18.11,18.9,17.734,18.65,18753,0
+MHH.US,D,20201125,000000,18.75,18.75,17.725,18.27,19543,0
+MHH.US,D,20201127,000000,18.27,18.6,17.7582,18.32,11458,0
+MHH.US,D,20201130,000000,18.32,18.32,17.3,17.8,12828,0
+MHH.US,D,20201201,000000,18,18.12,17.2001,18.03,15211,0
+MHH.US,D,20201202,000000,17.98,18.23,17.8,17.85,7476,0
+MHH.US,D,20201203,000000,17.8305,18.27,17.42,17.63,7129,0
+MHH.US,D,20201204,000000,17.85,18.625,17.85,18.3,10639,0
+MHH.US,D,20201207,000000,18.5,18.5,17.89,17.89,17059,0
+MHH.US,D,20201208,000000,17.89,18.46,17.69,18.46,18368,0
+MHH.US,D,20201209,000000,18.5,18.5,17.26,17.41,14851,0
+MHH.US,D,20201210,000000,17.3,17.71,17.3,17.59,6884,0
+MHH.US,D,20201211,000000,17.38,18.13,17.26,17.65,16394,0
+MHH.US,D,20201214,000000,18.2,18.2,17.22,17.26,15866,0
+MHH.US,D,20201215,000000,17.52,18.05,17.3,17.77,17949,0
+MHH.US,D,20201216,000000,17.99,18.05,17.59,17.65,22502,0
+MHH.US,D,20201217,000000,17.87,18.01,16.72,16.74,29597,0
+MHH.US,D,20201218,000000,17.06,17.5699,16.88,17.16,47404,0
+MHH.US,D,20201221,000000,17.06,17.23,16.5841,16.66,34844,0
+MHH.US,D,20201222,000000,16.58,17.3329,15.9172,15.97,28521,0
+MHH.US,D,20201223,000000,16.11,17.09,16.11,16.77,23547,0
+MHH.US,D,20201224,000000,16.66,17.3,16.66,16.89,14756,0
+MHH.US,D,20201228,000000,16.8826,17.28,16.58,16.58,19277,0
+MHH.US,D,20201229,000000,16.54,16.5893,16.075,16.37,21663,0
+MHH.US,D,20201230,000000,16.3,16.69,16.25,16.6,19890,0
+MHH.US,D,20201231,000000,16.38,16.4087,15.7118,15.9,26279,0
+MHH.US,D,20210104,000000,16,16,15.3334,15.4,23687,0
+MHH.US,D,20210105,000000,15.4,16.12,15.4,15.73,23617,0
+MHH.US,D,20210106,000000,15.9,16.78,15.85,16.01,51077,0
+MHH.US,D,20210107,000000,16.32,17,16.169,16.84,13486,0
+MHH.US,D,20210108,000000,17.02,17.1007,16.54,16.63,8881,0
+MHH.US,D,20210111,000000,16.4,16.9599,16.4,16.55,21316,0
+MHH.US,D,20210112,000000,16.7599,17.18,16.6112,17.18,17101,0
+MHH.US,D,20210113,000000,17.18,17.3522,16.51,16.71,16538,0
+MHH.US,D,20210114,000000,17.15,17.76,16.8417,17.56,22324,0
+MHH.US,D,20210115,000000,17.45,17.69,17.01,17.08,17384,0
+MHH.US,D,20210119,000000,17.49,17.49,17,17.15,27762,0
+MHH.US,D,20210120,000000,17.17,17.5,17.1,17.2,28959,0
+MHH.US,D,20210121,000000,17.25,17.25,16.29,16.61,32125,0
+MHH.US,D,20210122,000000,16.63,17.45,16.63,17.45,26827,0
+MHH.US,D,20210125,000000,17.45,18,16.88,17.57,41887,0
+MHH.US,D,20210126,000000,17.77,18.04,17.12,17.59,21383,0
+MHH.US,D,20210127,000000,17.09,17.97,16.52,17.03,33756,0
+MHH.US,D,20210128,000000,17.5,17.9699,16.61,16.89,29513,0
+MHH.US,D,20210129,000000,17,17.09,16,16.31,25576,0
+MHH.US,D,20210201,000000,16.31,17.1723,16.31,16.76,13401,0
+MHH.US,D,20210202,000000,17.23,17.48,16.95,17.48,24505,0
+MHH.US,D,20210203,000000,17.32,17.41,16.95,17.29,11193,0
+MHH.US,D,20210204,000000,17.38,17.8522,17.11,17.45,12208,0
+MHH.US,D,20210205,000000,17.5,18.11,17.3,18.11,35617,0
+MHH.US,D,20210208,000000,18.53,19.5,18.285,19.45,52421,0
+MHH.US,D,20210209,000000,19.26,19.5025,18.93,19.35,29606,0
+MHH.US,D,20210210,000000,18.5,18.5,17.4,17.65,45852,0
+MHH.US,D,20210211,000000,17.93,17.93,16.57,16.88,40686,0
+MHH.US,D,20210212,000000,16.6,16.6,16.01,16.17,39956,0
+MHH.US,D,20210216,000000,15.7,16.14,15.53,15.6,45978,0
+MHH.US,D,20210217,000000,15.7,16.2399,15.5,15.6,20727,0
+MHH.US,D,20210218,000000,15.7,16.0014,15.7,15.77,22365,0
+MHH.US,D,20210219,000000,15.92,16.43,15.88,15.88,23930,0
+MHH.US,D,20210222,000000,15.88,16.25,15.7,16.05,61416,0
+MHH.US,D,20210223,000000,15.87,16.41,15.6,16.2,22251,0
+MHH.US,D,20210224,000000,16.21,16.3421,15.76,16.21,30236,0
+MHH.US,D,20210225,000000,16.3,16.95,15.7,16.2,42926,0
+MHH.US,D,20210226,000000,16.34,16.463,16,16,18803,0
+MHH.US,D,20210301,000000,16.45,16.9338,16.141,16.67,13830,0
+MHH.US,D,20210302,000000,16.34,16.6599,16.03,16.43,64787,0
+MHH.US,D,20210303,000000,16.66,16.66,16.08,16.33,16437,0
+MHH.US,D,20210304,000000,16.1817,19,15.6401,17.38,113358,0
+MHH.US,D,20210305,000000,17.78,17.78,16,17.36,53666,0
+MHH.US,D,20210308,000000,17.5,18.31,17.32,17.69,18516,0
+MHH.US,D,20210309,000000,18.02,18.04,17.05,17.05,28203,0
+MHH.US,D,20210310,000000,17.27,17.9941,16.915,17.45,13489,0
+MHH.US,D,20210311,000000,17.6,18.12,17.6,17.81,8502,0
+MHH.US,D,20210312,000000,18.03,18.2,17.62,17.94,9195,0
+MHH.US,D,20210315,000000,17.75,18.23,17.465,18.02,37922,0
+MHH.US,D,20210316,000000,17.78,18.35,17.41,17.61,23150,0
+MHH.US,D,20210317,000000,17.52,17.6085,16.8,17.3,81805,0
+MHH.US,D,20210318,000000,17.3,17.65,16.35,17.06,28425,0
+MHH.US,D,20210319,000000,17.43,18.03,16.55,17.8,61018,0
+MHH.US,D,20210322,000000,17.98,18.685,17.01,18.42,64227,0
+MHH.US,D,20210323,000000,18.3,18.82,17.16,17.51,40211,0
+MHH.US,D,20210324,000000,17.51,18.62,17.07,17.76,39910,0
+MHH.US,D,20210325,000000,17.75,18.3012,17.05,17.64,18476,0
+MHH.US,D,20210326,000000,17.48,18.64,17.48,18.49,29745,0
+MHH.US,D,20210329,000000,18.25,18.49,17.41,17.5,17698,0
+MHH.US,D,20210330,000000,17.3386,17.9099,17.32,17.46,11455,0
+MHH.US,D,20210331,000000,17.95,17.95,17.32,17.61,17545,0
+MHH.US,D,20210401,000000,17.6893,18.2657,17.33,18.07,11683,0
+MHH.US,D,20210405,000000,18.45,18.48,17.6,17.9,16851,0
+MHH.US,D,20210406,000000,17.81,18.14,17.56,17.85,30839,0
+MHH.US,D,20210407,000000,17.97,18.25,17.5,17.51,16020,0
+MHH.US,D,20210408,000000,17.65,17.93,17.32,17.91,24349,0
+MHH.US,D,20210409,000000,17.78,17.88,17.335,17.45,19738,0
+MHH.US,D,20210412,000000,17.12,17.7599,17.02,17.28,31602,0
+MHH.US,D,20210413,000000,17.25,17.505,16.8,17.22,15753,0
+MHH.US,D,20210414,000000,16.5,17.8,16.5,17.18,13517,0
+MHH.US,D,20210415,000000,17.23,17.64,16.71,17.34,26901,0
+MHH.US,D,20210416,000000,17.5,17.5,16.86,17.12,32296,0
+MHH.US,D,20210419,000000,16.66,17.4999,16.52,16.52,30754,0
+MHH.US,D,20210420,000000,16.52,17.14,16.405,16.83,25960,0
+MHH.US,D,20210421,000000,16.82,17.93,16.52,17.4,20360,0
+MHH.US,D,20210422,000000,17.47,17.76,16.75,16.81,16852,0
+MHH.US,D,20210423,000000,17.06,17.35,16.88,17.06,14714,0
+MHH.US,D,20210426,000000,17.19,17.245,16.775,16.79,12365,0
+MHH.US,D,20210427,000000,16.8,17.28,16.72,16.72,40170,0
+MHH.US,D,20210428,000000,15.52,17.0699,15.52,16.19,36927,0
+MHH.US,D,20210429,000000,16,16.54,15.14,16.07,38274,0
+MHH.US,D,20210430,000000,15.75,16.56,15.63,15.79,32500,0
+MHH.US,D,20210503,000000,15.79,16.43,15.73,16.06,27041,0
+MHH.US,D,20210504,000000,15.92,16.285,15.2,16,44109,0
+MHH.US,D,20210505,000000,16.1,16.1,15.51,15.59,27360,0
+MHH.US,D,20210506,000000,15.58,15.875,15.45,15.71,30144,0
+MHH.US,D,20210507,000000,15.64,15.96,15.16,15.6,37952,0
+MHH.US,D,20210510,000000,16.24,16.24,15.23,15.6,38151,0
+MHH.US,D,20210511,000000,15.01,16.085,15,15.78,33625,0
+MHH.US,D,20210512,000000,15.8,15.99,15.25,15.49,26920,0
+MHH.US,D,20210513,000000,15.33,16.08,15.0201,16.06,32635,0
+MHH.US,D,20210514,000000,15.98,17.29,15.49,16.29,218721,0
+MHH.US,D,20210517,000000,16.11,17.13,15.68,16.5,167865,0
+MHH.US,D,20210518,000000,16.62,17.13,16.29,16.29,28017,0
+MHH.US,D,20210519,000000,16.07,16.89,15.72,16.75,90008,0
+MHH.US,D,20210520,000000,16.79,16.79,16.1,16.31,39395,0
+MHH.US,D,20210521,000000,16.49,16.65,16.025,16.18,18573,0
+MHH.US,D,20210524,000000,16.12,16.26,15.51,15.85,45975,0
+MHH.US,D,20210525,000000,15.86,16,15.32,15.55,21830,0
+MHH.US,D,20210526,000000,15.748,16,15.54,15.95,21721,0
+MHH.US,D,20210527,000000,15.98,16.48,15.885,16.12,20359,0
+MHH.US,D,20210528,000000,15.94,16.35,15.65,15.76,13418,0
+MHH.US,D,20210601,000000,16.04,16.3,15.745,16.1,27107,0
+MHH.US,D,20210602,000000,16.26,16.26,15.5986,16.2,14814,0
+MHH.US,D,20210603,000000,16.17,16.5,15.66,16.26,20228,0
+MHH.US,D,20210604,000000,16.38,17.6,16.29,17.21,44489,0
+MHH.US,D,20210607,000000,17.12,17.6506,16.51,16.87,29835,0
+MHH.US,D,20210608,000000,16.7,17.32,16.04,16.06,101178,0
+MHH.US,D,20210609,000000,16.22,16.245,15.6424,15.96,16313,0
+MHH.US,D,20210610,000000,15.85,15.99,15.53,15.68,22837,0
+MHH.US,D,20210611,000000,15.61,15.8383,15.54,15.79,24107,0
+MHH.US,D,20210614,000000,15.79,16,15.15,15.34,19871,0
+MHH.US,D,20210615,000000,15.35,15.67,14.9,15.56,41054,0
+MHH.US,D,20210616,000000,15.74,15.74,14.71,14.79,43743,0
+MHH.US,D,20210617,000000,14.91,15.3199,14.33,14.33,43251,0
+MHH.US,D,20210618,000000,14.25,14.61,14,14.36,47280,0
+MHH.US,D,20210621,000000,14.38,14.97,14.199,14.49,51725,0
+MHH.US,D,20210622,000000,14.6,14.61,14.16,14.33,47511,0
+MHH.US,D,20210623,000000,14.31,14.6,14.15,14.44,51701,0
+MHH.US,D,20210624,000000,14.31,15.13,14.31,15.07,58278,0
+MHH.US,D,20210625,000000,15.1,15.25,14.62,14.8,538958,0
+MHH.US,D,20210628,000000,14.94,15.32,14.65,15.17,35109,0
+MHH.US,D,20210629,000000,15.11,15.4199,14.93,15.07,19849,0
+MHH.US,D,20210630,000000,15.05,15.3254,14.705,14.95,34891,0
+MHH.US,D,20210701,000000,14.91,15.78,14.6657,15.35,55008,0
+MHH.US,D,20210702,000000,15.4,15.5287,14.9001,15.25,21038,0
+MHH.US,D,20210706,000000,15.15,15.17,14.7591,15.1,23600,0
+MHH.US,D,20210707,000000,15.03,15.1,14.9284,15.07,5900,0
+MHH.US,D,20210708,000000,14.788,15.029,14.58,14.79,28594,0
+MHH.US,D,20210709,000000,14.81,15.04,14.79,14.95,9165,0
+MHH.US,D,20210712,000000,14.85,15.19,14.56,14.95,14839,0
+MHH.US,D,20210713,000000,14.8,16.23,14.46,15.74,84856,0
+MHH.US,D,20210714,000000,15.82,16.39,15.3217,15.9,25521,0
+MHH.US,D,20210715,000000,15.78,16.197,15.4224,15.99,22236,0
+MHH.US,D,20210716,000000,16,16.26,15.8,16.11,17711,0
+MHH.US,D,20210719,000000,15.78,16.12,15.5101,16.12,22516,0
+MHH.US,D,20210720,000000,16.29,16.74,15.93,16.25,23595,0
+MHH.US,D,20210721,000000,16.46,16.8,16.25,16.75,32572,0
+MHH.US,D,20210722,000000,16.93,17.5,16.7131,17.49,30734,0
+MHH.US,D,20210723,000000,16.89,17.89,16.89,17.66,43422,0
+MHH.US,D,20210726,000000,17.68,18.9,17.68,18.7,43153,0
+MHH.US,D,20210727,000000,18.44,18.89,17.85,18.89,29129,0
+MHH.US,D,20210728,000000,19,19.95,17.95,18.52,67281,0
+MHH.US,D,20210729,000000,18.35,18.4068,17.145,17.2,41636,0
+MHH.US,D,20210730,000000,17.24,17.8,17.14,17.53,34205,0
+MHH.US,D,20210802,000000,17.79,18.26,17.49,18,15742,0
+MHH.US,D,20210803,000000,17.84,18.56,17.26,17.56,12038,0
+MHH.US,D,20210804,000000,17.16,17.73,17.06,17.28,13984,0
+MHH.US,D,20210805,000000,17.16,18.01,17.16,17.45,5782,0
+MHH.US,D,20210806,000000,17.39,18.3,17.22,17.75,40069,0
+MHH.US,D,20210809,000000,17.87,18.04,17.17,17.17,9849,0
+MHH.US,D,20210810,000000,17.17,17.4,16.62,16.75,10126,0
+MHH.US,D,20210811,000000,16.5,17.42,16.16,16.69,20374,0
+MHH.US,D,20210812,000000,16.85,17.47,16.48,16.56,17697,0
+MHH.US,D,20210813,000000,16.3,16.71,16.03,16.23,19124,0
+MHH.US,D,20210816,000000,16.236,16.3657,15.88,15.98,6924,0
+MHH.US,D,20210817,000000,15.85,16,15.66,16,6342,0
+MHH.US,D,20210818,000000,15.62,16.51,15.58,15.79,29014,0
+MHH.US,D,20210819,000000,15.6,16.35,15.6,15.8,13655,0
+MHH.US,D,20210820,000000,15.84,16.79,15.73,16.27,56390,0
+MHH.US,D,20210823,000000,16.72,17.26,16.72,16.87,19133,0
+MHH.US,D,20210824,000000,17.12,17.47,16.78,16.94,6257,0
+MHH.US,D,20210825,000000,17.49,17.65,17.01,17.02,15411,0
+MHH.US,D,20210826,000000,17.21,17.5,17.02,17.37,4681,0
+MHH.US,D,20210827,000000,17.25,17.42,17.0025,17.01,15811,0
+MHH.US,D,20210830,000000,17.1,17.33,16.64,17.03,13254,0
+MHH.US,D,20210831,000000,16.865,17.45,16.865,17.44,10999,0
+MHH.US,D,20210901,000000,17.26,17.65,16.73,17.1007,38620,0
+MHH.US,D,20210902,000000,17.38,17.5,17.11,17.37,6521,0
+MHH.US,D,20210903,000000,17.19,18.17,17.02,17.86,12074,0
+MHH.US,D,20210907,000000,17.89,18.04,17.31,17.76,5411,0
+MHH.US,D,20210908,000000,17.8084,18.28,17.42,18.28,3472,0
+MHH.US,D,20210909,000000,18,18,17.2901,17.548,4321,0
+MHH.US,D,20210910,000000,17.56,17.56,17.03,17.27,8245,0
+MHH.US,D,20210913,000000,17.1002,17.275,16.81,16.8425,5638,0
+MHH.US,D,20210914,000000,16.92,16.95,16.39,16.88,8593,0
+MHH.US,D,20210915,000000,16.67,17.0242,16.45,17,8132,0
+MHH.US,D,20210916,000000,17,18.23,16.55,18.23,18191,0
+MHH.US,D,20210917,000000,18,19.09,17.63,19.09,26157,0
+MHH.US,D,20210920,000000,18.21,18.79,17.55,17.61,7649,0
+MHH.US,D,20210921,000000,17.73,18.24,17.34,17.76,11290,0
+MHH.US,D,20210922,000000,17.535,18.56,17.535,18.18,11630,0
+MHH.US,D,20210923,000000,17.98,19.89,17.98,18.8,30141,0
+MHH.US,D,20210924,000000,18.5,18.97,18.1006,18.54,8722,0
+MHH.US,D,20210927,000000,18.43,19.24,18.07,18.36,10736,0
+MHH.US,D,20210928,000000,18.36,18.49,17.8401,18.49,5829,0
+MHH.US,D,20210929,000000,18.17,18.29,17.4,17.4,8435,0
+MHH.US,D,20210930,000000,17.52,17.52,16.86,17.01,4143,0
+MHH.US,D,20211001,000000,16.91,17.59,16.91,17.01,2480,0
+MHH.US,D,20211004,000000,17.02,17.28,16.79,16.97,3770,0
+MHH.US,D,20211005,000000,17.44,17.44,17.41,17.41,1254,0
+MHH.US,D,20211006,000000,16.7,17.24,16.42,16.83,8153,0
+MHH.US,D,20211007,000000,17.23,17.23,16.8518,16.8518,1429,0
+MHH.US,D,20211008,000000,16.86,17.3899,16.86,17.3899,11475,0
+MHH.US,D,20211011,000000,17.39,17.8822,17.06,17.06,5714,0
+MHH.US,D,20211012,000000,17.1964,17.1964,17.0286,17.0286,1018,0
+MHH.US,D,20211013,000000,17.01,17.2174,16.9502,17.12,2569,0
+MHH.US,D,20211014,000000,17.35,17.45,17.15,17.45,4373,0
+MHH.US,D,20211015,000000,17.65,17.65,17.156,17.42,8261,0
+MHH.US,D,20211018,000000,17.4,17.6,17.39,17.52,5812,0
+MHH.US,D,20211019,000000,17.05,17.75,17.05,17.43,29398,0
+MHH.US,D,20211020,000000,17.45,17.735,17.35,17.35,6550,0
+MHH.US,D,20211021,000000,17.0746,17.23,17.0368,17.07,3008,0
+MHH.US,D,20211022,000000,17.3477,17.4855,17.07,17.07,3027,0
+MHH.US,D,20211025,000000,17.17,17.5,17.07,17.5,10934,0
+MHH.US,D,20211026,000000,17.5557,18.025,17.415,17.6,12671,0
+MHH.US,D,20211027,000000,18,19.3992,18,19,35290,0
+MHH.US,D,20211028,000000,19.38,19.38,18.04,18.71,15820,0
+MHH.US,D,20211029,000000,18.825,19.11,18.5,18.54,3154,0
+MHH.US,D,20211101,000000,18.61,19,18.22,18.985,6849,0
+MHH.US,D,20211102,000000,18.9,19.3174,18.57,19.05,14407,0
+MHH.US,D,20211103,000000,18.85,19.13,18.58,18.59,7102,0
+MHH.US,D,20211104,000000,19,19.25,18.64,19.135,31083,0
+MHH.US,D,20211105,000000,19.21,19.7454,19.01,19.3,24758,0
+MHH.US,D,20211108,000000,19.2,19.6,18.6101,19.4,31216,0
+MHH.US,D,20211109,000000,19.43,19.65,19.285,19.65,7679,0
+MHH.US,D,20211110,000000,19.758,20.15,19.32,20,36846,0
+MHH.US,D,20211111,000000,20.2,20.5996,19.685,20.35,22972,0
+MHH.US,D,20211112,000000,20.055,20.21,19.64,19.68,13246,0
+MHH.US,D,20211115,000000,19.56,19.82,19.25,19.57,16817,0
+MHH.US,D,20211116,000000,19.6205,19.99,19.03,19.45,13776,0
+MHH.US,D,20211117,000000,19.23,19.7,19,19.03,10040,0
+MHH.US,D,20211118,000000,19.22,19.22,18.96,19,28631,0
+MHH.US,D,20211119,000000,18.9,19.8,18.43,18.49,8574,0
+MHH.US,D,20211122,000000,18.4,19.71,18.4,19.71,9712,0
+MHH.US,D,20211123,000000,19.51,19.8,18.73,19,24771,0
+MHH.US,D,20211124,000000,19.01,19.4,19.01,19.02,1630,0
+MHH.US,D,20211126,000000,18.85,18.9365,17.86,17.86,6708,0
+MHH.US,D,20211129,000000,18.1,18.79,18,18.0442,10716,0
+MHH.US,D,20211130,000000,18.58,18.58,17.65,17.65,23286,0
+MHH.US,D,20211201,000000,17.868,17.868,16.7515,17,1705,0
+MHH.US,D,20211202,000000,16.9,17.87,16.9,17.22,11864,0
+MHH.US,D,20211203,000000,17.49,17.53,16.51,17.22,45691,0
+MHH.US,D,20211206,000000,17.52,17.63,16.56,17.63,22253,0
+MHH.US,D,20211207,000000,17.46,17.8,17.105,17.35,3679,0
+MHH.US,D,20211208,000000,17.44,17.9946,17.025,17.25,9143,0
+MHH.US,D,20211209,000000,17.56,17.625,17.05,17.05,2317,0
+MHH.US,D,20211210,000000,17.525,17.98,17.11,17.98,4933,0
+MHH.US,D,20211213,000000,17.88,17.88,17.11,17.11,5486,0
+MHH.US,D,20211214,000000,17.15,17.9686,17.1,17.75,3092,0
+MHH.US,D,20211215,000000,17.58,17.58,16.48,16.48,20872,0
+MHH.US,D,20211216,000000,16.45,16.9799,15.9,16.3,6625,0
+MHH.US,D,20211217,000000,16.7,16.7095,16,16.25,5748,0
+MHH.US,D,20211220,000000,16.15,16.3865,16.1,16.13,4909,0
+MHH.US,D,20211221,000000,16.3,16.3,15.95,16,8439,0
+MHH.US,D,20211222,000000,16.2599,16.4851,15.885,16.01,15406,0
+MHH.US,D,20211223,000000,16.1,16.8303,16.1,16.6,7980,0
+MHH.US,D,20211227,000000,16.59,17.3,16.59,16.8,8615,0
+MHH.US,D,20211228,000000,17.075,17.15,16.86,17.01,5721,0
+MHH.US,D,20211229,000000,17.11,17.11,16.945,17.07,1907,0
+MHH.US,D,20211230,000000,17.0427,17.1,16.8,17.1,1491,0
+MHH.US,D,20211231,000000,16.95,17.1,16.83,17.07,4210,0
+MHH.US,D,20220103,000000,16.56,17.28,16.56,17.26,4849,0
+MHH.US,D,20220104,000000,17.03,17.26,17.03,17.24,1227,0
+MHH.US,D,20220105,000000,17,17.1,16.29,16.29,9152,0
+MHH.US,D,20220106,000000,16.8831,16.895,16.3,16.895,2626,0
+MHH.US,D,20220107,000000,16.6,17,16.485,16.99,4873,0
+MHH.US,D,20220110,000000,17.05,17.24,16.7792,17.08,2805,0
+MHH.US,D,20220111,000000,17.0244,17.0244,16.6,16.61,2687,0
+MHH.US,D,20220112,000000,16.85,16.98,16.4,16.75,6788,0
+MHH.US,D,20220113,000000,16.931,16.931,16.8,16.85,3380,0
+MHH.US,D,20220114,000000,16.3,17,16.3,17,8569,0
+MHH.US,D,20220118,000000,17,17,16.83,17,7616,0
+MHH.US,D,20220119,000000,17,17,16.54,16.85,9704,0
+MHH.US,D,20220120,000000,16.81,17.47,16.67,17.0554,26651,0
+MHH.US,D,20220121,000000,16.86,17.49,16.6972,17.3616,25691,0
+MHH.US,D,20220124,000000,17.03,17.03,16.5002,16.72,9526,0
+MHH.US,D,20220125,000000,16.65,16.94,16.43,16.89,21291,0
+MHH.US,D,20220126,000000,16.88,17.2149,16.61,16.95,18448,0
+MHH.US,D,20220127,000000,16.72,17.23,16.6,17.05,13892,0
+MHH.US,D,20220128,000000,17.15,17.25,17.05,17.25,3177,0
+MHH.US,D,20220131,000000,17.25,17.87,16.8998,17.7,32868,0
+MHH.US,D,20220201,000000,17.7,18,17.232,17.96,11504,0
+MHH.US,D,20220202,000000,17.84,18.49,17.5101,18.49,24215,0
+MHH.US,D,20220203,000000,18.49,18.6894,17.781,18.67,41555,0
+MHH.US,D,20220204,000000,18.69,19.71,18.26,19.7,13626,0
+MHH.US,D,20220207,000000,19.54,19.7542,17.85,18.35,39969,0
+MHH.US,D,20220208,000000,18.205,18.5299,17.6001,18.41,17828,0
+MHH.US,D,20220209,000000,18.45,18.7,17.51,18.62,30143,0
+MHH.US,D,20220210,000000,18.6,18.979,18.0334,18.12,8380,0
+MHH.US,D,20220211,000000,18.1,18.4544,17.75,18.39,14356,0
+MHH.US,D,20220214,000000,18.36,19.09,18.36,18.74,52331,0
+MHH.US,D,20220215,000000,18.9,19.5803,18.51,18.92,6582,0
+MHH.US,D,20220216,000000,18.81,19.2,18.47,18.74,11853,0
+MHH.US,D,20220217,000000,18.5155,18.5155,18.02,18.18,6115,0
+MHH.US,D,20220218,000000,18.05,18.31,17.73,18.19,18143,0
+MHH.US,D,20220222,000000,18.25,18.9,18.25,18.63,13865,0
+MHH.US,D,20220223,000000,18.65,18.7,18.24,18.3,4803,0
+MHH.US,D,20220224,000000,17.32,18.77,17.32,18.5,17387,0
+MHH.US,D,20220225,000000,18.6,18.9669,18.56,18.91,7668,0
+MHH.US,D,20220228,000000,18.61,18.7499,18.36,18.36,4647,0
+MHH.US,D,20220301,000000,18.5477,18.625,17.69,18.06,29444,0
+MHH.US,D,20220302,000000,18.17,18.56,18.17,18.56,6036,0
+MHH.US,D,20220303,000000,18.795,18.795,18.26,18.515,4097,0
+MHH.US,D,20220304,000000,18.19,18.77,18.19,18.34,18504,0
+MHH.US,D,20220307,000000,18.3,18.3,17.67,17.67,8691,0
+MHH.US,D,20220308,000000,17.67,18.67,17.11,18.4,25637,0
+MHH.US,D,20220309,000000,18.7,18.7,18.26,18.4,12730,0
+MHH.US,D,20220310,000000,18.3024,18.46,17.98,18.01,9796,0
+MHH.US,D,20220311,000000,18.13,18.325,17.46,18,15785,0
+MHH.US,D,20220314,000000,18.06,18.6699,17.63,18.38,12872,0
+MHH.US,D,20220315,000000,18.37,18.67,18.26,18.26,8678,0
+MHH.US,D,20220316,000000,18.4182,18.67,18.26,18.37,3747,0
+MHH.US,D,20220317,000000,18.67,18.755,18.51,18.65,3633,0
+MHH.US,D,20220318,000000,18.62,18.8,18.27,18.8,7660,0
+MHH.US,D,20220321,000000,18.855,18.855,18.26,18.51,12402,0
+MHH.US,D,20220322,000000,18.7,18.71,18.02,18.26,20430,0
+MHH.US,D,20220323,000000,18.26,18.4184,18.26,18.33,2354,0
+MHH.US,D,20220324,000000,18.355,18.3951,17.964,18.2101,7733,0
+MHH.US,D,20220325,000000,18.3001,18.975,18.26,18.5,3799,0
+MHH.US,D,20220328,000000,18.48,18.73,18.41,18.41,17716,0
+MHH.US,D,20220329,000000,18.63,18.7,18.26,18.37,19563,0
+MHH.US,D,20220330,000000,18.3,18.65,18.27,18.65,9725,0
+MHH.US,D,20220331,000000,18.46,18.7,18.26,18.49,8650,0
+MHH.US,D,20220401,000000,18.34,19.4,18.34,19.25,23965,0
+MHH.US,D,20220404,000000,19.4,20.73,19.3491,20.24,31249,0
+MHH.US,D,20220405,000000,20.14,20.736,20.12,20.21,7878,0
+MHH.US,D,20220406,000000,20.2496,20.48,20.12,20.43,10276,0
+MHH.US,D,20220407,000000,20.28,20.537,20.22,20.22,4255,0
+MHH.US,D,20220408,000000,20,20.325,20,20.15,3597,0
+MHH.US,D,20220411,000000,19.92,20.06,19.7524,19.7524,4053,0
+MHH.US,D,20220412,000000,20.03,20.07,19.85,19.86,5671,0
+MHH.US,D,20220413,000000,20.2,20.4516,20.01,20.02,4042,0
+MHH.US,D,20220414,000000,21.83,21.83,19.94,20.79,53315,0
+MHH.US,D,20220418,000000,20.74,21.27,20.74,21.07,17287,0
+MHH.US,D,20220419,000000,21.1,21.3,20.84,21.27,22868,0
+MHH.US,D,20220420,000000,21.21,21.38,20.735,21,11573,0
+MHH.US,D,20220421,000000,21.5,21.7764,19.6,20.1,13826,0
+MHH.US,D,20220422,000000,20.06,20.3,19.51,19.625,5604,0
+MHH.US,D,20220425,000000,18.58,19.01,18.22,18.26,33813,0
+MHH.US,D,20220426,000000,18.26,21.25,18.26,20.99,48316,0
+MHH.US,D,20220427,000000,20.9,20.97,18.7906,19.35,39468,0
+MHH.US,D,20220428,000000,19.77,19.77,18.67,18.7,14740,0
+MHH.US,D,20220429,000000,18.84,18.84,18.31,18.42,8116,0
+MHH.US,D,20220502,000000,18.16,18.3399,17.45,17.6,16363,0
+MHH.US,D,20220503,000000,17.37,18.86,17.11,18.78,29613,0
+MHH.US,D,20220504,000000,19,19.77,18.485,18.8173,26439,0
+MHH.US,D,20220505,000000,18.565,18.81,17.48,17.79,14268,0
+MHH.US,D,20220506,000000,18.75,18.75,18.1,18.59,13755,0
+MHH.US,D,20220509,000000,18.5,18.5,17.99,18.1,12745,0
+MHH.US,D,20220510,000000,18.34,18.37,17.85,18.06,13983,0
+MHH.US,D,20220511,000000,18.1,18.85,17.89,18.145,12866,0
+MHH.US,D,20220512,000000,18.11,18.255,17.98,18.18,7031,0
+MHH.US,D,20220513,000000,18.5,18.8,18.2546,18.64,6924,0
+MHH.US,D,20220516,000000,18.65,18.65,18.02,18.02,11435,0
+MHH.US,D,20220517,000000,18.5,18.67,18.145,18.67,4077,0
+MHH.US,D,20220518,000000,18.47,18.47,18.1044,18.4573,4194,0
+MHH.US,D,20220519,000000,18.4,18.44,18.02,18.02,5006,0
+MHH.US,D,20220520,000000,18.02,18.135,17.75,17.75,4050,0
+MHH.US,D,20220523,000000,17.98,18.12,17.24,17.72,6420,0
+MHH.US,D,20220524,000000,17.87,17.87,16.99,16.99,3182,0
+MHH.US,D,20220525,000000,17.01,17.4574,17.01,17.4574,1945,0
+MHH.US,D,20220526,000000,17.34,17.38,16,17.16,24752,0
+MHH.US,D,20220527,000000,17.3,17.49,16.65,17.33,4666,0
+MHH.US,D,20220531,000000,17.42,17.975,17.42,17.975,4825,0
+MHH.US,D,20220601,000000,18,18.1954,17.9066,17.99,3656,0
+MHH.US,D,20220602,000000,17.98,18.21,17.473,17.473,7083,0
+MHH.US,D,20220603,000000,17.61,17.6354,17.155,17.1626,12827,0
+MHH.US,D,20220606,000000,17.2781,17.44,17.145,17.16,8173,0
+MHH.US,D,20220607,000000,17.14,17.32,16.71,16.71,7007,0
+MHH.US,D,20220608,000000,16.94,17.12,16.51,17.12,6993,0
+MHH.US,D,20220609,000000,17.02,17.5025,16.7,16.7,12253,0
+MHH.US,D,20220610,000000,16.87,17.1605,16.63,16.7,5852,0
+MHH.US,D,20220613,000000,16.3,17,16.16,16.17,5673,0
+MHH.US,D,20220614,000000,16.5,16.78,16,16.01,6401,0
+MHH.US,D,20220615,000000,16.2,16.48,16.03,16.03,2952,0
+MHH.US,D,20220616,000000,15.63,16,14.7,14.75,13159,0
+MHH.US,D,20220617,000000,14.82,15.17,14.5,14.53,29622,0
+MHH.US,D,20220621,000000,14.75,14.94,14.55,14.58,50823,0
+MHH.US,D,20220622,000000,14.585,15.04,14.3695,14.75,6807,0
+MHH.US,D,20220623,000000,14.85,15.22,14.5501,14.79,10522,0
+MHH.US,D,20220624,000000,14.97,15.56,14.69,14.69,4595,0
+MHH.US,D,20220627,000000,14.63,15.6,14.63,15.02,19431,0
+MHH.US,D,20220628,000000,15,15.1499,14.89,15.06,8798,0
+MHH.US,D,20220629,000000,14.88,15.08,14.68,14.7705,4500,0
+MHH.US,D,20220630,000000,14.77,14.9,14.56,14.86,14484,0
+MHH.US,D,20220701,000000,14.81,15.19,14.81,14.91,2173,0
+MHH.US,D,20220705,000000,15.495,15.495,14.87,14.87,4950,0
+MHH.US,D,20220706,000000,14.87,14.98,14.425,14.73,10653,0
+MHH.US,D,20220707,000000,15.4799,15.4799,15.01,15.225,12667,0
+MHH.US,D,20220708,000000,15,15.3248,14.76,15.29,2978,0
+MHH.US,D,20220711,000000,14.76,15.1787,14.76,14.9,2896,0
+MHH.US,D,20220712,000000,14.75,15.2,14.75,14.75,12347,0
+MHH.US,D,20220713,000000,14.75,15.19,14.75,14.75,6606,0
+MHH.US,D,20220714,000000,15.2399,15.2399,14.4,14.95,5884,0
+MHH.US,D,20220715,000000,14.74,15.2097,14.74,14.77,4281,0
+MHH.US,D,20220718,000000,14.82,15.61,14.15,14.4506,24079,0
+MHH.US,D,20220719,000000,14.85,15.18,14.61,14.91,9775,0
+MHH.US,D,20220720,000000,14.96,15.1305,14.6,14.6,10267,0
+MHH.US,D,20220721,000000,14.912,15,14.62,14.82,10803,0
+MHH.US,D,20220722,000000,14.86,15,14.72,14.92,3669,0
+MHH.US,D,20220725,000000,15,15,14.64,14.64,5412,0
+MHH.US,D,20220726,000000,14.77,14.9106,14.52,14.52,3873,0
+MHH.US,D,20220727,000000,15,15.2,14.61,14.61,2841,0
+MHH.US,D,20220728,000000,14.7,15.3,14.5347,14.705,13020,0
+MHH.US,D,20220729,000000,14.56,15.2,14.56,14.82,13524,0
+MHH.US,D,20220801,000000,15.12,15.1246,14.5459,14.91,9773,0
+MHH.US,D,20220802,000000,15.08,15.19,13.41,13.41,15658,0
+MHH.US,D,20220803,000000,12.8,15.32,12.7192,14.61,27717,0
+MHH.US,D,20220804,000000,14,15.8576,14,15.0078,35817,0
+MHH.US,D,20220805,000000,14.92,15.74,14.3437,15.43,26401,0
+MHH.US,D,20220808,000000,15.06,15.9999,15.06,15.59,9877,0
+MHH.US,D,20220809,000000,15.16,15.66,15.1,15.1,6424,0
+MHH.US,D,20220810,000000,15.1,15.6695,15.0779,15.47,5751,0
+MHH.US,D,20220811,000000,15.55,16.1987,15.1146,15.295,5268,0
+MHH.US,D,20220812,000000,15.83,15.83,15.48,15.72,5519,0
+MHH.US,D,20220815,000000,15.75,16.5,15.67,16.03,5292,0
+MHH.US,D,20220816,000000,16.07,16.645,16.01,16.24,10714,0
+MHH.US,D,20220817,000000,16.3,16.6516,16.05,16.36,4204,0
+MHH.US,D,20220818,000000,16.34,16.35,16.06,16.1,6168,0
+MHH.US,D,20220819,000000,16.35,16.35,15.81,15.81,1603,0
+MHH.US,D,20220822,000000,15.81,15.81,15.2,15.585,10837,0
+MHH.US,D,20220823,000000,15.72,16.2,15.605,16.2,4377,0
+MHH.US,D,20220824,000000,16.24,16.555,15.78,16.345,5581,0
+MHH.US,D,20220825,000000,16.12,16.4,15.7092,16.05,10649,0
+MHH.US,D,20220826,000000,16.06,16.34,15.59,15.59,15909,0
+MHH.US,D,20220829,000000,16.4163,16.4163,15.42,15.47,8562,0
+MHH.US,D,20220830,000000,15.4106,15.66,15.07,15.29,7160,0
+MHH.US,D,20220831,000000,15.8,15.8,15.01,15.36,5634,0
+MHH.US,D,20220901,000000,15.09,15.2061,14.96,15.02,1328,0
+MHH.US,D,20220902,000000,15,15.21,14.7,15.21,11765,0
+MHH.US,D,20220906,000000,15.13,15.7678,14.855,15.585,5954,0
+MHH.US,D,20220907,000000,15.325,15.53,15.325,15.53,3236,0
+MHH.US,D,20220908,000000,15.3766,15.815,15.3766,15.815,3456,0
+MHH.US,D,20220909,000000,15.85,15.85,15.38,15.84,4617,0
+MHH.US,D,20220912,000000,15.6,15.69,15.4354,15.48,8501,0
+MHH.US,D,20220913,000000,15.1,15.29,14.8,15.095,5275,0
+MHH.US,D,20220914,000000,14.8,15.4161,14.8,14.8,5492,0
+MHH.US,D,20220915,000000,14.81,15.15,14.81,14.815,4867,0
+MHH.US,D,20220916,000000,15.015,15.23,14.68,14.68,25238,0
+MHH.US,D,20220919,000000,15.0001,15.588,15.0001,15.06,2538,0
+MHH.US,D,20220920,000000,15.18,15.18,14.52,14.7205,4806,0
+MHH.US,D,20220921,000000,14.96,14.9735,14.67,14.7,4246,0
+MHH.US,D,20220922,000000,15.3966,15.427,14.585,15.375,11177,0
+MHH.US,D,20220923,000000,15.36,15.39,14.75,15.3,15536,0
+MHH.US,D,20220926,000000,15.3,15.3899,14.217,14.65,10042,0
+MHH.US,D,20220927,000000,14.5,14.9587,14.1369,14.51,14669,0
+MHH.US,D,20220928,000000,14.49,15.185,14.49,14.5,4646,0
+MHH.US,D,20220929,000000,14.84,15.2171,14.26,14.63,13461,0
+MHH.US,D,20220930,000000,15,15.09,14.68,14.77,16821,0
+MHH.US,D,20221003,000000,15.09,15.39,15.019,15.17,4554,0
+MHH.US,D,20221004,000000,15.4,15.85,15.4,15.66,2700,0
+MHH.US,D,20221005,000000,15.66,15.96,15.03,15.21,48319,0
+MHH.US,D,20221006,000000,15.43,15.88,15.1047,15.88,44950,0
+MHH.US,D,20221007,000000,15.52,15.8,15.41,15.48,5659,0
+MHH.US,D,20221010,000000,15.5,15.7427,15.5,15.5,2228,0
+MHH.US,D,20221011,000000,15.496,15.496,15,15,6775,0
+MHH.US,D,20221012,000000,15.1793,15.3099,14.7,14.845,12425,0
+MHH.US,D,20221013,000000,14.8,15.1299,14.02,15,6594,0
+MHH.US,D,20221014,000000,15.18,15.18,14.665,14.97,5446,0
+MHH.US,D,20221017,000000,15.09,15.18,14.65,14.83,7972,0
+MHH.US,D,20221018,000000,14.97,15.17,14.6401,14.73,6740,0
+MHH.US,D,20221019,000000,14.83,15.1199,14.765,14.88,9864,0
+MHH.US,D,20221020,000000,15.1,15.1,14.81,15.07,3221,0
+MHH.US,D,20221021,000000,15.0799,15.14,14.702,15.0648,6451,0
+MHH.US,D,20221024,000000,14.97,15.13,14.78,15.0764,3835,0
+MHH.US,D,20221025,000000,15.07,15.32,14.2084,15.32,9938,0
+MHH.US,D,20221026,000000,15.31,15.33,14.71,15.1,12843,0
+MHH.US,D,20221027,000000,15.2214,15.32,15.0758,15.32,5849,0
+MHH.US,D,20221028,000000,15.08,15.3199,14.63,15.02,14335,0
+MHH.US,D,20221031,000000,15.1441,15.34,14.975,15.11,7017,0
+MHH.US,D,20221101,000000,15.235,15.44,15.1344,15.3065,5607,0
+MHH.US,D,20221102,000000,15,15.285,13.052,13.75,104563,0
+MHH.US,D,20221103,000000,13.68,14.36,13.22,13.7,70120,0
+MHH.US,D,20221104,000000,14.15,14.4229,12.75,12.75,48027,0
+MHH.US,D,20221107,000000,13.09,13.69,12.36,12.43,31658,0
+MHH.US,D,20221108,000000,12.5,13.67,12.3,12.73,15306,0
+MHH.US,D,20221109,000000,12.35,13.46,12.35,12.99,29602,0
+MHH.US,D,20221110,000000,12.96,13.6471,12.96,13.54,22349,0
+MHH.US,D,20221111,000000,13.51,14.36,13.51,14.2,27231,0
+MHH.US,D,20221114,000000,14.01,14.7,14.01,14.3,11872,0
+MHH.US,D,20221115,000000,14.66,15.22,13.05,14.01,29223,0
+MHH.US,D,20221116,000000,14.479,14.479,14.01,14.26,16654,0
+MHH.US,D,20221117,000000,14.28,14.31,13.83,14.24,10394,0
+MHH.US,D,20221118,000000,14.2,14.7,13.86,14.2,12210,0
+MHH.US,D,20221121,000000,14.07,14.6183,13.8101,13.86,18426,0
+MHH.US,D,20221122,000000,14.69,14.69,13.9,14.55,7821,0
+MHH.US,D,20221123,000000,14.29,14.6133,13.8888,14.5,5413,0
+MHH.US,D,20221125,000000,14.41,14.445,14.1,14.35,5462,0
+MHH.US,D,20221128,000000,14.35,14.355,14.075,14.35,15401,0
+MHH.US,D,20221129,000000,14.2084,14.2084,13.81,13.83,11255,0
+MHH.US,D,20221130,000000,13.79,14.02,13.01,13.85,28188,0
+MHH.US,D,20221201,000000,13.635,13.9978,13.1819,13.42,13535,0
+MHH.US,D,20221202,000000,13.405,13.9657,13.0739,13.92,13141,0
+MHH.US,D,20221205,000000,13.74,13.89,13.34,13.36,13185,0
+MHH.US,D,20221206,000000,13.283,13.4706,12.67,12.96,10944,0
+MHH.US,D,20221207,000000,12.705,13.2065,12.6601,12.8,11450,0
+MHH.US,D,20221208,000000,12.89,13.57,12.65,12.65,7976,0
+MHH.US,D,20221209,000000,12.8,12.94,11.85,11.86,13027,0
+MHH.US,D,20221212,000000,12.1,12.33,11.1,11.63,48855,0
+MHH.US,D,20221213,000000,11.93,12.56,11.7801,12.3,27150,0
+MHH.US,D,20221214,000000,12.59,12.9,12.31,12.8,16725,0
+MHH.US,D,20221215,000000,12.79,13.63,12.3,12.99,20682,0
+MHH.US,D,20221216,000000,13.74,13.95,13.38,13.95,10500,0
+MHH.US,D,20221219,000000,13.89,13.9257,13.23,13.2576,6646,0
+MHH.US,D,20221220,000000,13.4454,13.49,11.84,12.91,34105,0
+MHH.US,D,20221221,000000,12.4404,12.8481,12.4404,12.52,2663,0
+MHH.US,D,20221222,000000,12.6,12.7,12.38,12.68,1562,0
+MHH.US,D,20221223,000000,12.375,12.8665,12.02,12.41,8267,0
+MHH.US,D,20221227,000000,12.23,12.24,11.8383,12.03,9012,0
+MHH.US,D,20221228,000000,11.61,12.9,11.4736,11.8,18103,0
+MHH.US,D,20221229,000000,11.85,12.45,11.25,11.83,21766,0
+MHH.US,D,20221230,000000,11.8,12.19,10.77,11.01,49318,0
+MHH.US,D,20230103,000000,10.81,11.53,10.81,11.53,22399,0
+MHH.US,D,20230104,000000,12.13,12.26,11.2,12.07,25835,0
+MHH.US,D,20230105,000000,11.9953,12,11.15,11.2,42011,0
+MHH.US,D,20230106,000000,11.49,11.9,11.21,11.88,9902,0
+MHH.US,D,20230109,000000,12.48,12.68,11.9105,12.1,12657,0
+MHH.US,D,20230110,000000,12.04,12.898,11.7315,12.87,18228,0
+MHH.US,D,20230111,000000,12.69,13.38,12.62,13.05,22380,0
+MHH.US,D,20230112,000000,13,13.76,13,13.76,5741,0
+MHH.US,D,20230113,000000,13.62,14.01,13.5785,14,14816,0
+MHH.US,D,20230117,000000,13.88,14.1564,13.75,13.99,2523,0
+MHH.US,D,20230118,000000,14.04,14.04,13.5,13.92,7516,0
+MHH.US,D,20230119,000000,13.5,13.8989,13.34,13.6,10399,0
+MHH.US,D,20230120,000000,13.5986,13.8605,13.31,13.35,9168,0
+MHH.US,D,20230123,000000,13.28,13.711,13,13.01,14418,0
+MHH.US,D,20230124,000000,13.375,13.41,13.03,13.08,7224,0
+MHH.US,D,20230125,000000,13,13.3473,12.5518,12.77,8591,0
+MHH.US,D,20230126,000000,12.7886,13.18,12.63,13.1,10402,0
+MHH.US,D,20230127,000000,13.08,13.867,13.08,13.66,2992,0
+MHH.US,D,20230130,000000,13.51,13.8318,13.05,13.05,2252,0
+MHH.US,D,20230131,000000,13.22,13.73,13.22,13.3957,5810,0
+MHH.US,D,20230201,000000,13.15,13.8538,13.06,13.06,2423,0
+MHH.US,D,20230202,000000,13.51,13.89,13.24,13.89,11418,0
+MHH.US,D,20230203,000000,13.9124,13.9124,13.15,13.15,6417,0
+MHH.US,D,20230206,000000,12.96,13.8355,12.63,13.3,17921,0
+MHH.US,D,20230207,000000,13.38,13.38,12.65,12.98,13972,0
+MHH.US,D,20230208,000000,12.47,12.47,10.7,11.69,85768,0
+MHH.US,D,20230209,000000,11.94,12.67,11.8,12.36,36757,0
+MHH.US,D,20230210,000000,12.27,12.79,12.055,12.735,35915,0
+MHH.US,D,20230213,000000,12.57,13.1299,11.8201,12.98,22451,0
+MHH.US,D,20230214,000000,12.78,13.11,12.3951,12.59,26297,0
+MHH.US,D,20230215,000000,13.05,13.0799,12.26,12.4847,32447,0
+MHH.US,D,20230216,000000,12.51,13.0099,12.25,12.26,23104,0
+MHH.US,D,20230217,000000,12.25,12.8644,11.8,11.9,66812,0
+MHH.US,D,20230221,000000,11.89,12.0937,11.81,11.99,13538,0
+MHH.US,D,20230222,000000,12.27,12.27,11.8,11.8,10620,0
+MHH.US,D,20230223,000000,12.11,12.6699,11.82,12.59,24880,0
+MHH.US,D,20230224,000000,11.8305,12.37,11.81,11.81,10026,0
+MHH.US,D,20230227,000000,12,12.7943,11.93,12.2,10570,0
+MHH.US,D,20230228,000000,12.36,12.4611,11.85,11.86,8733,0
+MHH.US,D,20230301,000000,11.95,12.39,11.95,12.26,11192,0
+MHH.US,D,20230302,000000,12.45,12.4829,12,12.45,1945,0
+MHH.US,D,20230303,000000,12.74,12.75,12.3695,12.73,3631,0
+MHH.US,D,20230306,000000,12.76,12.81,12.47,12.6,5215,0
+MHH.US,D,20230307,000000,12.1501,12.8488,12.15,12.38,6071,0
+MHH.US,D,20230308,000000,12.51,12.51,12.339,12.4668,2268,0
+MHH.US,D,20230309,000000,12.1848,12.5978,12.06,12.42,5366,0
+MHH.US,D,20230310,000000,12.36,12.36,12,12.25,22764,0
+MHH.US,D,20230313,000000,12.11,12.23,11.8,12.17,3472,0
+MHH.US,D,20230314,000000,12.31,12.32,12,12.04,4502,0
+MHH.US,D,20230315,000000,12.27,12.27,11.8,11.8,2573,0
+MHH.US,D,20230316,000000,11.8,12.14,11.34,11.8,10125,0
+MHH.US,D,20230317,000000,11.27,12.18,11.27,12.18,3024,0
+MHH.US,D,20230320,000000,12.18,12.18,11.2701,11.72,2605,0
+MHH.US,D,20230321,000000,11.54,12.2399,11.2701,11.55,17689,0
+MHH.US,D,20230322,000000,12,12.0713,11.55,11.55,2072,0
+MHH.US,D,20230323,000000,12.1803,12.1803,11.6,11.6,3358,0
+MHH.US,D,20230324,000000,11.62,12.0691,11.62,11.84,5682,0
+MHH.US,D,20230327,000000,11.765,11.9999,11.6,11.85,2705,0
+MHH.US,D,20230328,000000,12,12.2499,11.4996,11.63,6147,0
+MHH.US,D,20230329,000000,11.91,12.21,11.635,12,10665,0
+MHH.US,D,20230330,000000,11.8731,12.0482,11.4801,12.0482,2214,0
+MHH.US,D,20230331,000000,12.0755,12.38,11.895,12.325,7629,0
+MHH.US,D,20230403,000000,12.1488,12.3,11.82,12.14,14865,0
+MHH.US,D,20230404,000000,11.48,12.15,11.48,11.88,7155,0
+MHH.US,D,20230405,000000,11.4,11.9899,11.4,11.61,18922,0
+MHH.US,D,20230406,000000,11.27,11.5,10.66,11.19,51385,0
+MHH.US,D,20230410,000000,11.03,11.03,10,10.06,30569,0
+MHH.US,D,20230411,000000,10.24,10.25,9.5301,9.62,87209,0
+MHH.US,D,20230412,000000,9.71,9.71,8.69,8.93,150900,0
+MHH.US,D,20230413,000000,9.02,9.59,8.78,9.37,299825,0
+MHH.US,D,20230414,000000,9.49,10,9.4,9.8,68383,0
+MHH.US,D,20230417,000000,10.09,10.49,9.89,10.315,293185,0
+MHH.US,D,20230418,000000,10.93,10.93,10.15,10.32,299549,0
+MHH.US,D,20230419,000000,10.25,10.32,9.75,9.95,224994,0
+MHH.US,D,20230420,000000,9.95,10.08,9.7738,10.065,86842,0
+MHH.US,D,20230421,000000,10.3,10.43,8.81,9.47,343178,0
+MHH.US,D,20230424,000000,9.65,9.9,8.84,9.12,288494,0
+MHH.US,D,20230425,000000,8.94,9.245,8.75,9.1,21107,0
+MHH.US,D,20230426,000000,8.95,9.63,8.69,8.75,33722,0
+MHH.US,D,20230427,000000,8.82,9.1099,8.502,8.57,40182,0
+MHH.US,D,20230428,000000,8.59,8.93,8.52,8.83,51226,0
+MHH.US,D,20230501,000000,8.83,9.21,8.7,9.1,41958,0
+MHH.US,D,20230502,000000,8.95,9.605,8.75,9.13,54044,0
+MHH.US,D,20230503,000000,8.72,9.58,8.615,9.37,112744,0
+MHH.US,D,20230504,000000,9.49,9.75,9.02,9.25,35305,0
+MHH.US,D,20230505,000000,9.22,9.6899,9,9.1901,44566,0
+MHH.US,D,20230508,000000,9.11,9.604,8.58,9.17,44397,0
+MHH.US,D,20230509,000000,9.01,9.68,8.65,9.125,58724,0
+MHH.US,D,20230510,000000,9.35,9.42,8.97,9.06,32585,0
+MHH.US,D,20230511,000000,9.15,9.5502,9,9.11,51164,0
+MHH.US,D,20230512,000000,9.04,9.7868,9.02,9.27,41742,0
+MHH.US,D,20230515,000000,9.3,9.5567,9.01,9.13,80438,0
+MHH.US,D,20230516,000000,9.19,9.4999,8.97,9.4,14551,0
+MHH.US,D,20230517,000000,9.31,9.68,9.06,9.58,15446,0
+MHH.US,D,20230518,000000,9.35,10.08,9.346,9.9,28521,0
+MHH.US,D,20230519,000000,9.81,9.81,9.04,9.46,26067,0
+MHH.US,D,20230522,000000,9.37,9.73,9.24,9.36,24994,0
+MHH.US,D,20230523,000000,9.25,9.8099,9.18,9.69,30859,0
+MHH.US,D,20230524,000000,9.79,9.81,9.355,9.81,20259,0
+MHH.US,D,20230525,000000,9.75,9.9799,9.35,9.7,12097,0
+MHH.US,D,20230526,000000,9.365,10.04,9.28,9.74,23499,0
+MHH.US,D,20230530,000000,9.88,10.81,9.5235,10.29,46793,0
+MHH.US,D,20230531,000000,10.2,11.35,10,10.69,73785,0
+MHH.US,D,20230601,000000,10.415,10.7681,10.11,10.14,10255,0
+MHH.US,D,20230602,000000,10.04,10.7799,9.83,10.07,17309,0
+MHH.US,D,20230605,000000,10.47,10.47,9.5,9.86,53451,0
+MHH.US,D,20230606,000000,10,10.4345,9.56,10.4,32902,0
+MHH.US,D,20230607,000000,10.67,11.45,10.08,10.48,49593,0
+MHH.US,D,20230608,000000,11.0367,11.0367,9.99,10.06,31616,0
+MHH.US,D,20230609,000000,10.07,10.5112,9.835,10.01,35140,0
+MHH.US,D,20230612,000000,10.01,11.393,9.66,10.51,20907,0
+MHH.US,D,20230613,000000,10.74,11.3962,10.1035,10.31,19295,0
+MHH.US,D,20230614,000000,10.52,11.05,10.12,10.7,38692,0
+MHH.US,D,20230615,000000,10.91,10.91,10.15,10.2,26307,0
+MHH.US,D,20230616,000000,10.41,10.96,10.15,10.8,36793,0
+MHH.US,D,20230620,000000,10.65,10.655,10.11,10.11,7185,0
+MHH.US,D,20230621,000000,10.08,10.44,9.95,10,7264,0
+MHH.US,D,20230622,000000,9.955,10.23,9.66,9.66,40449,0
+MHH.US,D,20230623,000000,9.6999,10.03,9.57,10.03,7805,0
+MHH.US,D,20230626,000000,9.82,10.0499,9.33,9.7,5935,0
+MHH.US,D,20230627,000000,9.445,9.8499,9.4,9.595,6476,0
+MHH.US,D,20230628,000000,9.5,9.88,9.16,9.55,13886,0
+MHH.US,D,20230629,000000,9.695,9.81,9.49,9.8,8867,0
+MHH.US,D,20230630,000000,9.73,9.89,9.49,9.88,3929,0
+MHH.US,D,20230703,000000,9.85,10.74,9.53,10.53,30761,0
+MHH.US,D,20230705,000000,10.22,10.9427,10.22,10.6999,49059,0
+MHH.US,D,20230706,000000,10.59,10.64,9.99,10.41,24671,0
+MHH.US,D,20230707,000000,10.75,10.75,10.18,10.18,638,0
+MHH.US,D,20230710,000000,10.16,10.7,9.8,9.8,4538,0
+MHH.US,D,20230711,000000,10.3945,10.3945,10,10.16,3642,0
+MHH.US,D,20230712,000000,10.3825,10.8,10,10.33,4214,0
+MHH.US,D,20230713,000000,10.3,10.678,10.3,10.4001,2908,0
+MHH.US,D,20230714,000000,10.45,10.65,10.0973,10.46,8780,0
+MHH.US,D,20230717,000000,10.64,11.0899,10.5,10.65,15133,0
+MHH.US,D,20230718,000000,10.72,11.1899,10.62,10.89,8961,0
+MHH.US,D,20230719,000000,10.9,11.305,10.5,11.15,7831,0
+MHH.US,D,20230720,000000,11.1,11.4356,10.71,10.71,6258,0
+MHH.US,D,20230721,000000,10.88,10.9,10.58,10.61,8463,0
+MHH.US,D,20230724,000000,10.7302,11.3099,10.64,11.0715,4531,0
+MHH.US,D,20230725,000000,11.3,11.44,10.585,10.68,12603,0
+MHH.US,D,20230726,000000,10.8,11.15,10.6,11.11,4403,0
+MHH.US,D,20230727,000000,11.22,11.22,10.6329,11.01,9077,0
+MHH.US,D,20230728,000000,10.72,11.11,10.58,10.935,5899,0
+MHH.US,D,20230731,000000,10.23,11.21,10.23,10.68,11787,0
+MHH.US,D,20230801,000000,10.785,11.22,10.623,11.22,7129,0
+MHH.US,D,20230802,000000,11.2,11.2,10.52,10.87,4205,0
+MHH.US,D,20230803,000000,10.35,11.09,10.35,10.37,5187,0
+MHH.US,D,20230804,000000,10.3881,10.69,9.935,10.045,9376,0
+MHH.US,D,20230807,000000,10.19,10.19,9.6,9.88,5138,0
+MHH.US,D,20230808,000000,9.77,9.99,9.57,9.9,4335,0
+MHH.US,D,20230809,000000,9.97,10.1,9.66,10.1,8647,0
+MHH.US,D,20230810,000000,10.0999,10.33,9.91,10.33,10226,0
+MHH.US,D,20230811,000000,10.24,10.55,10.24,10.5298,1870,0
+MHH.US,D,20230814,000000,10.01,10.51,9.8219,10.51,5697,0
+MHH.US,D,20230815,000000,9.9602,10.49,9.9602,10.49,1477,0
+MHH.US,D,20230816,000000,9.8901,10.5884,9.8901,10.52,1625,0
+MHH.US,D,20230817,000000,10.405,10.6182,10.23,10.5,4017,0
+MHH.US,D,20230818,000000,11,11,10.67,11,3388,0
+MHH.US,D,20230821,000000,11,11,10.32,10.73,6271,0
+MHH.US,D,20230822,000000,10.5,10.8,10.47,10.8,4561,0
+MHH.US,D,20230823,000000,10.79,10.99,10.6578,10.74,2385,0
+MHH.US,D,20230824,000000,10.47,11,10.17,11,9298,0
+MHH.US,D,20230825,000000,11,11.105,10.3,11,42392,0
+MHH.US,D,20230828,000000,10.3,10.7899,10.3,10.585,17173,0
+MHH.US,D,20230829,000000,10.416,10.5899,10.23,10.5,9342,0
+MHH.US,D,20230830,000000,10.4,10.59,10.4,10.505,11247,0
+MHH.US,D,20230831,000000,10.7336,10.78,10.4601,10.7799,2500,0
+MHH.US,D,20230901,000000,10.7799,11,10.59,10.7,7213,0
+MHH.US,D,20230905,000000,10.9595,10.9595,10.62,10.64,8212,0
+MHH.US,D,20230906,000000,10.82,10.99,10.64,10.7,3689,0
+MHH.US,D,20230907,000000,10.7,10.9399,10.64,10.7301,5177,0
+MHH.US,D,20230908,000000,10.88,10.94,10.4,10.8458,6310,0
+MHH.US,D,20230911,000000,10.83,10.83,10.03,10.03,8187,0
+MHH.US,D,20230912,000000,10.43,10.43,10.03,10.03,3317,0
+MHH.US,D,20230913,000000,10.17,10.6,9.62,10.14,9602,0
+MHH.US,D,20230914,000000,9.97,10.48,9.91,9.9215,11193,0
+MHH.US,D,20230915,000000,9.8,10.22,9.8,9.97,16479,0
+MHH.US,D,20230918,000000,10.16,10.16,9.57,9.7243,4477,0
+MHH.US,D,20230919,000000,9.8623,9.8623,9.49,9.49,5136,0
+MHH.US,D,20230920,000000,9.49,9.86,9.49,9.65,3569,0
+MHH.US,D,20230921,000000,9.51,9.5669,8.96,9.5,12279,0
+MHH.US,D,20230922,000000,9.28,9.5,9.2401,9.31,7805,0
+MHH.US,D,20230925,000000,9.3,9.3548,9.14,9.14,5601,0
+MHH.US,D,20230926,000000,9.28,9.48,9.17,9.34,5036,0
+MHH.US,D,20230927,000000,8.97,9.48,8.97,9.15,7504,0
+MHH.US,D,20230928,000000,9.48,9.4899,9.2,9.22,8257,0
+MHH.US,D,20230929,000000,9.285,9.57,9,9,16726,0
+MHH.US,D,20231002,000000,8.95,9.24,8.62,9.12,22318,0
+MHH.US,D,20231003,000000,9.11,9.165,8.73,8.75,5105,0
+MHH.US,D,20231004,000000,8.95,9,8.705,9,5738,0
+MHH.US,D,20231005,000000,9.052,9.052,8.9,8.9,3338,0
+MHH.US,D,20231006,000000,9.17,9.22,8.9,8.91,5900,0
+MHH.US,D,20231009,000000,8.855,9.02,8.855,9.02,1573,0
+MHH.US,D,20231010,000000,8.975,9.1399,8.9,8.9,747,0
+MHH.US,D,20231011,000000,8.69,8.915,8.69,8.77,6610,0
+MHH.US,D,20231012,000000,8.805,9,8.7645,9,3578,0
+MHH.US,D,20231013,000000,9.1,9.1,8.8,8.99,1785,0
+MHH.US,D,20231016,000000,8.79,9.13,8.59,8.59,27795,0
+MHH.US,D,20231017,000000,8.63,9.13,8.63,8.8,10000,0
+MHH.US,D,20231018,000000,8.925,9.0399,8.8,8.8,3774,0
+MHH.US,D,20231019,000000,8.9872,9.01,8.81,8.88,4461,0
+MHH.US,D,20231020,000000,8.99,8.99,8.71,8.845,4682,0
+MHH.US,D,20231023,000000,8.74,9.02,8.71,9.019,9761,0
+MHH.US,D,20231024,000000,8.81,9.9,8.81,9.38,15012,0
+MHH.US,D,20231025,000000,9.24,9.25,9.03,9.03,6386,0
+MHH.US,D,20231026,000000,8.68,9,8.68,8.85,2343,0
+MHH.US,D,20231027,000000,9.02,9.02,8.8967,8.8967,582,0
+MHH.US,D,20231030,000000,8.691,8.9799,8.691,8.93,4742,0
+MHH.US,D,20231031,000000,8.75,8.98,8.58,8.75,9693,0
+MHH.US,D,20231101,000000,8.5,9.39,8.35,9.39,35328,0
+MHH.US,D,20231102,000000,9.04,9.7199,9.04,9.295,1761,0
+MHH.US,D,20231103,000000,9.61,9.61,8.63,8.64,25198,0
+MHH.US,D,20231106,000000,8.55,8.98,8.44,8.46,4007,0
+MHH.US,D,20231107,000000,8.19,8.8073,8.19,8.51,8956,0
+MHH.US,D,20231108,000000,8.7999,8.8,8.31,8.79,26546,0
+MHH.US,D,20231109,000000,9.62,9.81,8.92,9.81,8621,0
+MHH.US,D,20231110,000000,9.8175,9.8175,9.12,9.37,2808,0
+MHH.US,D,20231113,000000,9.02,10,9.02,9.65,11426,0
+MHH.US,D,20231114,000000,8,8.9,7.5,8.3,77634,0
+MHH.US,D,20231115,000000,8.56,8.9626,8.3,8.59,16643,0
+MHH.US,D,20231116,000000,8.42,8.7899,8.21,8.21,8565,0
+MHH.US,D,20231117,000000,8.2101,8.7999,8.21,8.3,12919,0
+MHH.US,D,20231120,000000,8.25,8.6499,8.25,8.54,4939,0
+MHH.US,D,20231121,000000,8.31,8.78,8.31,8.44,8439,0
+MHH.US,D,20231122,000000,8.38,8.75,8.38,8.68,4704,0
+MHH.US,D,20231124,000000,8.89,9.56,8.8,9.38,13060,0
+MHH.US,D,20231127,000000,9.52,9.52,9.245,9.3,5405,0
+MHH.US,D,20231128,000000,8.9716,9.6499,8.95,9.295,5135,0
+MHH.US,D,20231129,000000,8.41,9.4399,8.41,8.73,59800,0
+MHH.US,D,20231130,000000,8.672,8.672,8.4,8.49,8190,0
+MHH.US,D,20231201,000000,8.52,8.6,8.52,8.57,1083,0
+MHH.US,D,20231204,000000,8.45,8.57,8.18,8.4,15642,0
+MHH.US,D,20231205,000000,8.21,8.325,8.12,8.14,12936,0
+MHH.US,D,20231206,000000,8.3,8.4167,8.05,8.08,7047,0
+MHH.US,D,20231207,000000,8.24,8.24,7.8001,7.95,18315,0
+MHH.US,D,20231208,000000,8,8.01,7.88,7.9731,15689,0
+MHH.US,D,20231211,000000,8.01,8.08,8.01,8.01,4866,0
+MHH.US,D,20231212,000000,7.84,8.16,7.728,7.92,9157,0
+MHH.US,D,20231213,000000,7.98,8.44,7.97,7.98,17046,0
+MHH.US,D,20231214,000000,8.05,8.2499,7.7001,7.97,31583,0
+MHH.US,D,20231215,000000,8,8.17,7.81,8.14,12488,0
+MHH.US,D,20231218,000000,8,8.18,7.81,8.02,7061,0
+MHH.US,D,20231219,000000,7.82,8.28,7.81,7.99,18328,0
+MHH.US,D,20231220,000000,8.2499,8.5,8.14,8.42,7038,0
+MHH.US,D,20231221,000000,8.415,8.45,8.2,8.2,3820,0
+MHH.US,D,20231222,000000,7.9,8.3899,7.9,8.35,11037,0
+MHH.US,D,20231226,000000,8.25,8.48,8.1201,8.33,8602,0
+MHH.US,D,20231227,000000,8.02,8.3299,7.93,8.07,28209,0
+MHH.US,D,20231228,000000,8.13,8.386,8.13,8.27,7677,0
+MHH.US,D,20231229,000000,8.23,8.4499,8.23,8.428,11935,0
+MHH.US,D,20240102,000000,8.295,8.45,8.11,8.16,6691,0
+MHH.US,D,20240103,000000,8.44,8.44,8.12,8.4,11204,0
+MHH.US,D,20240104,000000,8.2,8.7399,8.2,8.72,8961,0
+MHH.US,D,20240105,000000,8.41,8.592,8.37,8.44,4132,0
+MHH.US,D,20240108,000000,8.3,8.47,8.2,8.445,3412,0
+MHH.US,D,20240109,000000,8.32,8.474,8.11,8.27,4738,0
+MHH.US,D,20240110,000000,8.18,8.48,8.16,8.48,7168,0
+MHH.US,D,20240111,000000,8.48,8.5843,8.13,8.13,10300,0
+MHH.US,D,20240112,000000,8.3757,8.3999,8.1701,8.34,4263,0
+MHH.US,D,20240116,000000,8.45,8.5399,8.15,8.24,3865,0
+MHH.US,D,20240117,000000,8.15,8.24,8.15,8.24,1951,0
+MHH.US,D,20240118,000000,8.25,8.3132,8.195,8.195,577,0
+MHH.US,D,20240119,000000,8.175,8.4,8.14,8.4,5872,0
+MHH.US,D,20240122,000000,8.5,8.61,8.2,8.6,7984,0
+MHH.US,D,20240123,000000,8.4,8.7499,8.39,8.39,5773,0
+MHH.US,D,20240125,000000,8.27,8.75,8.19,8.75,4380,0
+MHH.US,D,20240126,000000,8.65,8.7,8.5789,8.6499,3836,0
+MHH.US,D,20240129,000000,8.67,8.67,8.58,8.61,4101,0
+MHH.US,D,20240130,000000,8.7499,8.81,8.6,8.78,10736,0
+MHH.US,D,20240131,000000,8.62,8.79,8.6,8.6,3541,0
+MHH.US,D,20240201,000000,8.75,8.75,8.62,8.62,661,0
+MHH.US,D,20240202,000000,8.67,8.67,8.35,8.54,10187,0
+MHH.US,D,20240205,000000,8.5235,8.54,8.4,8.4,3718,0
+MHH.US,D,20240206,000000,8.43,8.55,8.3,8.48,4044,0
+MHH.US,D,20240207,000000,8.425,8.88,8.425,8.56,47950,0
+MHH.US,D,20240208,000000,8.54,8.624,8.4,8.51,16465,0
+MHH.US,D,20240209,000000,8.51,8.61,8.4,8.51,22998,0
+MHH.US,D,20240212,000000,8.51,8.61,8.42,8.42,10875,0
+MHH.US,D,20240213,000000,8.31,8.5101,8.31,8.51,10940,0
+MHH.US,D,20240214,000000,8.55,8.67,8.55,8.67,3429,0
+MHH.US,D,20240215,000000,8.6246,8.739,8.6246,8.6775,2527,0
+MHH.US,D,20240216,000000,8.6631,8.78,8.66,8.78,6083,0
+MHH.US,D,20240220,000000,8.56,8.7,8.56,8.6603,3988,0
+MHH.US,D,20240221,000000,8.59,8.85,8.59,8.705,6292,0
+MHH.US,D,20240222,000000,8.705,8.7496,8.705,8.74,3050,0
+MHH.US,D,20240223,000000,8.57,8.71,8.57,8.58,1333,0
+MHH.US,D,20240226,000000,8.59,8.8,8.58,8.8,6486,0
+MHH.US,D,20240227,000000,8.64,8.7001,8.6,8.6,1953,0
+MHH.US,D,20240228,000000,8.7,8.8,8.7,8.7895,4107,0
+MHH.US,D,20240229,000000,8.6,8.875,8.6,8.875,2206,0
+MHH.US,D,20240301,000000,8.6836,8.8999,8.6836,8.7,2275,0
+MHH.US,D,20240304,000000,8.73,8.8999,8.66,8.82,3822,0
+MHH.US,D,20240305,000000,8.69,8.7,8.69,8.69,1579,0
+MHH.US,D,20240306,000000,8.76,8.78,8.73,8.76,3202,0
+MHH.US,D,20240307,000000,8.75,8.85,8.75,8.84,2092,0
+MHH.US,D,20240308,000000,8.85,8.9,8.805,8.8999,1891,0
+MHH.US,D,20240311,000000,8.8,8.9,8.74,8.76,6146,0
+MHH.US,D,20240312,000000,8.76,8.7601,8.6523,8.7,1644,0
+MHH.US,D,20240313,000000,8.76,8.8552,8.7,8.7,1707,0
+MHH.US,D,20240314,000000,8.76,8.79,8.51,8.7,2686,0
+MHH.US,D,20240315,000000,8.7,8.8,8.695,8.8,2818,0
+MHH.US,D,20240318,000000,8.82,8.85,8.65,8.65,3444,0
+MHH.US,D,20240319,000000,8.68,8.8,8.67,8.67,2208,0
+MHH.US,D,20240320,000000,8.78,8.8,8.65,8.73,4183,0
+MHH.US,D,20240321,000000,8.7,8.71,8.615,8.71,8184,0
+MHH.US,D,20240322,000000,8.72,8.83,8.66,8.83,2778,0
+MHH.US,D,20240325,000000,8.7,8.85,8.7,8.85,3202,0
+MHH.US,D,20240326,000000,8.85,8.9,8.75,8.75,2660,0
+MHH.US,D,20240327,000000,8.75,8.9,8.75,8.9,4327,0
+MHH.US,D,20240328,000000,8.9,9.1,8.8,9,8332,0
+MHH.US,D,20240401,000000,8.82,8.9,8.8,8.83,2258,0
+MHH.US,D,20240402,000000,8.83,8.9299,8.73,8.91,4099,0
+MHH.US,D,20240403,000000,8.83,9.01,8.83,9.01,1421,0
+MHH.US,D,20240404,000000,9.005,9.1,8.91,9.07,3718,0
+MHH.US,D,20240405,000000,8.87,9.07,8.87,9.03,6020,0
+MHH.US,D,20240408,000000,9.02,9.02,8.85,8.85,3369,0
+MHH.US,D,20240409,000000,8.85,8.91,8.7,8.76,5652,0
+MHH.US,D,20240410,000000,8.68,9,8.68,9,5656,0
+MHH.US,D,20240411,000000,8.9999,8.9999,8.86,8.88,3010,0
+MHH.US,D,20240412,000000,8.89,8.95,8.62,8.81,5288,0
+MHH.US,D,20240415,000000,8.82,8.88,8.73,8.81,9308,0
+MHH.US,D,20240416,000000,8.844,8.88,8.76,8.88,3062,0
+MHH.US,D,20240417,000000,8.95,8.95,8.8101,8.915,4878,0
+MHH.US,D,20240418,000000,8.85,8.9,8.85,8.9,1430,0
+MHH.US,D,20240419,000000,8.94,8.96,8.87,8.87,978,0
+MHH.US,D,20240422,000000,8.8113,8.94,8.8,8.8,1391,0
+MHH.US,D,20240423,000000,8.66,8.8,8.43,8.49,9976,0
+MHH.US,D,20240424,000000,8.5,8.63,8.5,8.63,2968,0
+MHH.US,D,20240425,000000,8.63,8.7,8.5801,8.5801,1610,0
+MHH.US,D,20240426,000000,8.6525,8.73,8.585,8.73,3181,0
+MHH.US,D,20240429,000000,8.73,8.73,8.68,8.69,2340,0
+MHH.US,D,20240430,000000,8.76,8.88,8.62,8.88,5345,0
+MHH.US,D,20240501,000000,8.88,8.94,8.82,8.82,1368,0
+MHH.US,D,20240502,000000,8.76,8.91,8,8.1,11645,0
+MHH.US,D,20240503,000000,8.27,8.6199,8.27,8.36,5248,0
+MHH.US,D,20240506,000000,8.565,8.86,8.33,8.45,5882,0
+MHH.US,D,20240507,000000,8.9499,8.9499,8.575,8.59,1859,0
+MHH.US,D,20240508,000000,8.32,8.8199,8.32,8.5,4256,0
+MHH.US,D,20240509,000000,8.715,8.9999,8.4908,8.57,4540,0
+MHH.US,D,20240510,000000,8.53,8.7525,8.25,8.4,12902,0
+MHH.US,D,20240513,000000,8.65,8.9,8.4,8.4,2905,0
+MHH.US,D,20240514,000000,8.55,8.55,8.43,8.43,2724,0
+MHH.US,D,20240515,000000,8.45,8.7626,8.45,8.53,1935,0
+MHH.US,D,20240516,000000,8.725,8.9999,8.46,8.46,1302,0
+MHH.US,D,20240517,000000,8.9599,8.9599,8.44,8.45,7121,0
+MHH.US,D,20240520,000000,8.55,8.6581,8.37,8.4,5114,0
+MHH.US,D,20240521,000000,8.38,8.519,8.2,8.31,15652,0
+MHH.US,D,20240522,000000,8.32,8.53,8.255,8.37,5832,0
+MHH.US,D,20240523,000000,8.22,8.4399,8.17,8.22,6515,0
+MHH.US,D,20240524,000000,8.27,8.47,8.02,8.15,5872,0
+MHH.US,D,20240528,000000,8.285,8.285,7.95,7.985,22931,0
+MHH.US,D,20240529,000000,7.9001,8.045,7.58,7.75,15133,0
+MHH.US,D,20240530,000000,7.7,8.15,7.7,8.02,8144,0
+MHH.US,D,20240531,000000,8.19,8.2,7.85,8.01,15878,0
+MHH.US,D,20240603,000000,8.1,8.155,7.87,8,8723,0
+MHH.US,D,20240604,000000,7.9,8.1099,7.88,8.05,4385,0
+MHH.US,D,20240605,000000,7.9501,8.09,7.95,8.05,4974,0
+MHH.US,D,20240606,000000,8.01,8.05,7.95,8.005,1839,0
+MHH.US,D,20240607,000000,7.93,7.93,7.53,7.53,15369,0
+MHH.US,D,20240610,000000,7.52,7.78,7.36,7.4,10784,0
+MHH.US,D,20240611,000000,7.15,7.66,7.15,7.66,9539,0
+MHH.US,D,20240612,000000,7.77,8.0899,7.76,7.86,4134,0
+MHH.US,D,20240613,000000,7.89,8.01,7.73,7.73,4071,0
+MHH.US,D,20240614,000000,7.65,7.65,7.58,7.65,1434,0
+MHH.US,D,20240617,000000,7.89,7.89,7.6,7.6,1138,0
+MHH.US,D,20240618,000000,7.616,7.7511,7.3201,7.48,7888,0
+MHH.US,D,20240620,000000,7.6,7.6,7.23,7.24,4829,0
+MHH.US,D,20240621,000000,7.51,7.59,7.21,7.58,12913,0
+MHH.US,D,20240624,000000,7.7,7.9699,7.7,7.73,12995,0
+MHH.US,D,20240625,000000,7.76,7.89,7.7,7.8,5738,0
+MHH.US,D,20240626,000000,7.72,7.88,7.7101,7.88,4884,0
+MHH.US,D,20240627,000000,7.8,7.82,7.65,7.82,8128,0
+MHH.US,D,20240628,000000,7.7,7.735,7.5,7.5,9591,0
+MHH.US,D,20240701,000000,7.51,7.63,7.5,7.59,7750,0
+MHH.US,D,20240702,000000,7.47,7.58,7.47,7.49,1609,0
+MHH.US,D,20240703,000000,7.58,7.58,7.31,7.31,6558,0
+MHH.US,D,20240705,000000,7.24,7.5282,7.2,7.43,4791,0
+MHH.US,D,20240708,000000,7.44,7.44,7.42,7.42,2497,0
+MHH.US,D,20240709,000000,7.3,7.42,7.255,7.4199,5971,0
+MHH.US,D,20240710,000000,7.28,7.295,7.23,7.23,6926,0
+MHH.US,D,20240711,000000,7.26,7.86,7.26,7.75,16389,0
+MHH.US,D,20240712,000000,7.93,7.95,7.61,7.95,3594,0
+MHH.US,D,20240715,000000,7.99,8.2,7.96,7.96,5527,0
+MHH.US,D,20240716,000000,7.77,8.26,7.77,8.2,4291,0
+MHH.US,D,20240717,000000,8.2,8.39,8,8.39,5471,0
+MHH.US,D,20240718,000000,8.3401,8.37,8.34,8.34,2465,0
+MHH.US,D,20240719,000000,8.335,8.335,8.15,8.21,4584,0
+MHH.US,D,20240722,000000,8.2,8.41,8.02,8.41,3999,0
+MHH.US,D,20240723,000000,8.43,9,8.25,8.73,12884,0
+MHH.US,D,20240724,000000,8.7,8.8912,8.57,8.57,3142,0
+MHH.US,D,20240725,000000,8.57,8.7699,8.56,8.7699,2442,0
+MHH.US,D,20240726,000000,8.9699,8.9699,8.58,8.7,2463,0
+MHH.US,D,20240729,000000,8.6,8.73,8.6,8.69,4294,0
+MHH.US,D,20240730,000000,8.5447,8.89,8.15,8.21,4729,0
+MHH.US,D,20240731,000000,8.13,8.39,8.13,8.22,2910,0
+MHH.US,D,20240801,000000,8.2,8.2,8.18,8.19,1187,0
+MHH.US,D,20240802,000000,8.29,8.29,7.912,8,8331,0
+MHH.US,D,20240805,000000,7.94,8,7.94,8,3904,0
+MHH.US,D,20240806,000000,8.01,8.18,8.01,8.11,1625,0
+MHH.US,D,20240807,000000,9.18,9.18,8.9302,9.0999,12169,0
+MHH.US,D,20240808,000000,9.19,9.2,8.89,9.075,15745,0
+MHH.US,D,20240809,000000,9.15,9.22,9.01,9.03,12048,0
+MHH.US,D,20240812,000000,9.01,9.85,9.01,9.27,36414,0
+MHH.US,D,20240813,000000,9.42,9.85,9.4,9.85,5695,0
+MHH.US,D,20240814,000000,9.67,9.67,9.67,9.67,1058,0
+MHH.US,D,20240815,000000,9.85,9.85,9.41,9.41,5959,0
+MHH.US,D,20240816,000000,9.79,10.43,9.46,10.18,18465,0
+MHH.US,D,20240819,000000,10.42,10.8999,10.0595,10.0595,16519,0
+MHH.US,D,20240820,000000,10.3627,10.5601,9.8634,10.445,25556,0
+MHH.US,D,20240821,000000,10.405,10.59,10.13,10.2335,5978,0
+MHH.US,D,20240822,000000,10.32,10.7,9.99,10.58,26614,0
+MHH.US,D,20240823,000000,10.31,10.31,9.31,10.04,18692,0
+MHH.US,D,20240826,000000,9.97,9.97,9.445,9.9,6880,0
+MHH.US,D,20240827,000000,10.11,10.3,9.81,10.18,37586,0
+MHH.US,D,20240828,000000,10.46,10.5,9.7801,9.815,25345,0
+MHH.US,D,20240829,000000,9.94,10.4499,9.4101,9.94,37404,0
+MHH.US,D,20240830,000000,9.845,9.9042,9.22,9.63,46033,0
+MHH.US,D,20240903,000000,9.97,10.21,9.84,10.12,18095,0
+MHH.US,D,20240904,000000,9.83,9.94,9.55,9.55,10573,0
+MHH.US,D,20240905,000000,9.32,9.6,9.135,9.2,21120,0
+MHH.US,D,20240906,000000,9.01,9.3399,8.82,9,16098,0
+MHH.US,D,20240909,000000,8.87,9.3,8.67,9.3,8521,0
+MHH.US,D,20240910,000000,9.3,9.51,9.12,9.51,14834,0
+MHH.US,D,20240911,000000,9.51,9.9,9.51,9.9,6788,0
+MHH.US,D,20240912,000000,9.97,10.14,9.54,9.95,2819,0
+MHH.US,D,20240913,000000,10.07,10.14,9.67,9.99,2399,0
+MHH.US,D,20240916,000000,10.15,10.15,9.74,9.94,3413,0
+MHH.US,D,20240917,000000,9.7795,10.07,9.65,9.89,7743,0
+MHH.US,D,20240918,000000,9.95,10.15,9.725,9.92,7201,0
+MHH.US,D,20240919,000000,9.9106,10.23,9.8201,10.22,5942,0
+MHH.US,D,20240920,000000,10.22,10.68,9.9969,10.68,26959,0
+MHH.US,D,20240923,000000,10.45,10.546,9.09,9.65,26843,0
+MHH.US,D,20240924,000000,9.57,9.99,9.3493,9.78,18600,0
+MHH.US,D,20240925,000000,9.88,10.18,9.8343,10.18,839,0
+MHH.US,D,20240926,000000,10.52,10.52,9.92,10.2,4077,0
+MHH.US,D,20240927,000000,9.9408,10.2,9.81,10.1,2227,0
+MHH.US,D,20240930,000000,10,10.1,9.78,10,5141,0
+MHH.US,D,20241001,000000,9.77,10.07,9.61,9.61,7390,0
+MHH.US,D,20241002,000000,9.585,9.9199,9.585,9.75,3714,0
+MHH.US,D,20241003,000000,9.4257,9.79,9.4257,9.71,2426,0
+MHH.US,D,20241004,000000,9.71,9.86,9.29,9.3,7955,0
+MHH.US,D,20241007,000000,9.11,9.638,8.9,9.2,30915,0
+MHH.US,D,20241008,000000,9.04,9.6,9.01,9.6,17497,0
+MHH.US,D,20241009,000000,9.59,10.5,9.2,10.5,13625,0
+MHH.US,D,20241010,000000,10.37,10.8399,9.7501,10.48,19858,0
+MHH.US,D,20241011,000000,10.485,10.78,10,10,13872,0
+MHH.US,D,20241014,000000,10.01,10.25,9.8,9.83,3683,0
+MHH.US,D,20241015,000000,9.53,10.0499,9.4,9.78,11956,0
+MHH.US,D,20241016,000000,9.7436,10.18,9.66,10.18,3618,0
+MHH.US,D,20241017,000000,10.1349,10.55,9.94,10.55,5791,0
+MHH.US,D,20241018,000000,10.535,10.78,9.9,10.22,11970,0
+MHH.US,D,20241021,000000,10.38,10.39,9.56,9.82,24897,0
+MHH.US,D,20241022,000000,9.825,10.0615,9.705,9.9109,5503,0
+MHH.US,D,20241023,000000,9.94,10.16,9.5301,10.16,9026,0
+MHH.US,D,20241024,000000,9.81,10.19,9.7801,9.86,5347,0
+MHH.US,D,20241025,000000,9.98,10.1799,9.46,9.66,13636,0
+MHH.US,D,20241028,000000,9.98,10.06,9.86,10.06,4528,0
+MHH.US,D,20241029,000000,9.719043,10.0169,9.719043,10.0169,2866,0
+MHH.US,D,20241030,000000,9.979,10.14,9.74,10.1,15367,0
+MHH.US,D,20241031,000000,9.99,9.99,9.74,9.74,3848,0
+MHH.US,D,20241101,000000,10.1299,10.14,9.7,9.81,12116,0
+MHH.US,D,20241104,000000,10.1302,10.3799,9.82,10.1467,15950,0
+MHH.US,D,20241105,000000,10.3799,10.435,9.77,10.31,8927,0
+MHH.US,D,20241106,000000,11.05,11.59,10.59,10.89,30375,0
+MHH.US,D,20241107,000000,10.95,11.2,10.4,10.87,31612,0
+MHH.US,D,20241108,000000,10.96,11.1763,10.875,11.12,23255,0
+MHH.US,D,20241111,000000,11.71,13.14,11.5501,13.04,71790,0
+MHH.US,D,20241112,000000,13.07,13.09,12.41,12.68,32815,0
+MHH.US,D,20241113,000000,12.22,12.94,11.7,12.54,36369,0
+MHH.US,D,20241114,000000,12.75,13,11.8608,12.87,80099,0
+MHH.US,D,20241115,000000,13.09,13.2,11.44,11.86,73230,0
+MHH.US,D,20241118,000000,12.44,14.74,12.44,14.38,141949,0
+MHH.US,D,20241119,000000,14.1,14.67,13.62,13.71,39274,0
+MHH.US,D,20241120,000000,13.585,14.17,13.14,13.3,23901,0
+MHH.US,D,20241121,000000,13.31,14.09,13.1733,14.08,63591,0
+MHH.US,D,20241122,000000,14,15.3137,14,15.13,40727,0
+MHH.US,D,20241125,000000,15.445,15.88,14.13,14.38,73803,0
+MHH.US,D,20241126,000000,14.5,15.82,14.17,15.82,37489,0
+MHH.US,D,20241127,000000,14.89,15.6165,14.705,14.91,17015,0
+MHH.US,D,20241129,000000,15.22,15.52,15.15,15.4,10905,0
+MHH.US,D,20241202,000000,15.46,16,15.4201,15.98,65459,0
+MHH.US,D,20241203,000000,15.75,15.97,14.7601,15.61,44555,0
+MHH.US,D,20241204,000000,15.47,15.58,14.199,14.46,55909,0
+MHH.US,D,20241205,000000,14.76,15.515,14.0977,15.33,70768,0
+MHH.US,D,20241206,000000,15.21,15.31,14.4943,15.04,31405,0
+MHH.US,D,20241209,000000,15.1295,15.1295,14.2,14.95,25079,0
+MHH.US,D,20241210,000000,14.99,14.99,14.25,14.3,19757,0
+MHH.US,D,20241211,000000,14.24,15.38,14.24,15.37,28485,0
+MHH.US,D,20241212,000000,15.09,15.26,14.6101,14.69,25298,0
+MHH.US,D,20241213,000000,14.35,14.9,14.1467,14.9,9089,0
+MHH.US,D,20241216,000000,14.71,14.89,13.59,13.75,35626,0
+MHH.US,D,20241217,000000,13.7,14.24,13.32,13.73,40214,0
+MHH.US,D,20241218,000000,13.88,14.51,12.8,12.8,78355,0
+MHH.US,D,20241219,000000,13.1082,14.805,13.1082,14.49,30895,0
+MHH.US,D,20241220,000000,14.445,15.05,14.2,14.7,24871,0
+MHH.US,D,20241223,000000,15.01,15.39,14.581,14.98,38255,0
+MHH.US,D,20241224,000000,15.09,15.09,14.53,15.08,10764,0
+MHH.US,D,20241226,000000,15.059,16,14.51,15.41,51654,0
+MHH.US,D,20241227,000000,14.91,15.44,14.6,15,36732,0
+MHH.US,D,20241230,000000,14.99,15.22,14.45,14.91,45621,0
+MHH.US,D,20241231,000000,14.55,15.29,14.04,14.9,48071,0
+MHH.US,D,20250102,000000,14.9,15.3,13.51,13.64,47433,0
+MHH.US,D,20250103,000000,14.0183,15.115,13.93,14.86,20722,0
+MHH.US,D,20250106,000000,14.7,15.44,14.4323,15.41,38150,0
+MHH.US,D,20250107,000000,15.02,15.74,14.54,14.82,88326,0
+MHH.US,D,20250108,000000,14.4,14.6,14.157,14.27,27711,0
+MHH.US,D,20250110,000000,14.178,14.2099,13.5601,13.7,8108,0
+MHH.US,D,20250113,000000,13.91,14.32,13.69,14.1,15491,0
+MHH.US,D,20250114,000000,14.255,14.52,14.11,14.28,12579,0
+MHH.US,D,20250115,000000,15.4,15.4,14.3,14.3,21634,0
+MHH.US,D,20250116,000000,14.59,15.14,13.8101,15.1,13033,0
+MHH.US,D,20250117,000000,14.4769,14.99,14.27,14.27,16042,0
+MHH.US,D,20250121,000000,14.5,14.7399,14.29,14.3,15820,0
+MHH.US,D,20250122,000000,14.3001,14.7,14.3,14.3,25431,0
+MHH.US,D,20250123,000000,14.4304,14.835,14.29,14.83,22390,0
+MHH.US,D,20250124,000000,14.47,14.72,14.0001,14.21,14028,0
+MHH.US,D,20250127,000000,14.09,14.47,13.24,13.61,23975,0
+MHH.US,D,20250128,000000,13.2,14.74,13.105,14.33,48643,0
+MHH.US,D,20250129,000000,13.6392,14.75,13.6392,14.53,34470,0
+MHH.US,D,20250130,000000,13.6801,14.4511,13.55,13.55,8272,0
+MHH.US,D,20250131,000000,13.795,13.97,13.33,13.97,14288,0
+MHH.US,D,20250203,000000,13.645,13.93,13.29,13.3,16124,0
+MHH.US,D,20250204,000000,13.68,14.09,13.405,13.58,9611,0
+MHH.US,D,20250205,000000,13.5801,14.23,13.58,13.58,13033,0
+MHH.US,D,20250206,000000,13.31,13.75,13.2,13.33,17548,0
+MHH.US,D,20250207,000000,13.395,13.52,12.86,12.86,14346,0
+MHH.US,D,20250210,000000,13.11,14.08,12.88,13.24,40835,0
+MHH.US,D,20250211,000000,13.41,13.68,13.06,13.06,17027,0
+MHH.US,D,20250212,000000,13.455,13.62,12.9,13.02,9783,0
+MHH.US,D,20250213,000000,13.01,13.17,12.47,12.8,15972,0
+MHH.US,D,20250214,000000,12.5111,13.42,12.42,13.05,16280,0
+MHH.US,D,20250218,000000,14,14.04,12.87,12.87,20920,0
+MHH.US,D,20250219,000000,12.74,12.87,11.84,12.15,28087,0
+MHH.US,D,20250220,000000,12.38,13.25,12.32,13.22,29161,0
+MHH.US,D,20250221,000000,13.0381,13.0381,11.36,11.58,25430,0
+MHH.US,D,20250224,000000,11.75,12.69,10.0101,12.13,135401,0
+MHH.US,D,20250225,000000,11.96,12.6899,10.72,10.75,29415,0
+MHH.US,D,20250226,000000,10.79,12.1,10.755,11.53,29158,0
+MHH.US,D,20250227,000000,11.12,11.58,10.73,10.95,33551,0
+MHH.US,D,20250228,000000,10.82,10.82,10.5,10.53,15080,0
+MHH.US,D,20250303,000000,10.29,10.595,10,10.31,41420,0
+MHH.US,D,20250304,000000,9.8725,10.73,9.8725,10.6,29550,0
+MHH.US,D,20250305,000000,10.9999,11,10.17,10.43,16264,0
+MHH.US,D,20250306,000000,10.305,10.61,10.08,10.11,8497,0
+MHH.US,D,20250307,000000,10.485,10.485,10.01,10.1,9510,0
+MHH.US,D,20250310,000000,9.55,10,9.04,9.18,13216,0
+MHH.US,D,20250311,000000,9.284,9.79,9.23,9.54,24917,0
+MHH.US,D,20250312,000000,9.54,9.77,9.28,9.77,15740,0
+MHH.US,D,20250313,000000,9.62,9.62,9.045,9.19,18572,0
+MHH.US,D,20250314,000000,8.85,9.51,8.8,9.34,36958,0
+MHH.US,D,20250317,000000,9.34,9.85,8.63,9.59,34628,0
+MHH.US,D,20250318,000000,9.75,9.85,9.4169,9.71,8813,0
+MHH.US,D,20250319,000000,9.95,10.91,9.95,10.29,16518,0
+MHH.US,D,20250320,000000,10.42,10.9,10.405,10.52,11407,0
+MHH.US,D,20250321,000000,10.405,10.5199,10.07,10.36,15576,0
+MHH.US,D,20250324,000000,10.075,10.61,9.41,9.55,44911,0
+MHH.US,D,20250325,000000,9.84,10.3499,9.68,9.7,22041,0
+MHH.US,D,20250326,000000,10,10.31,9.72,9.72,20528,0
+MHH.US,D,20250327,000000,9.72,10.2873,9.72,10.18,16174,0
+MHH.US,D,20250328,000000,10.525,10.525,9.5,10.22,18074,0
+MHH.US,D,20250331,000000,9.975,10.7081,9.81,10.21,26266,0
+MHH.US,D,20250401,000000,10.03,10.26,9.71,9.71,11192,0
+MHH.US,D,20250402,000000,9.4542,9.96,9.2,9.35,15351,0
+MHH.US,D,20250403,000000,8.9,9.41,8.86,9.08,13086,0
+MHH.US,D,20250404,000000,8.46,9.2099,8.41,8.98,11810,0
+MHH.US,D,20250407,000000,8.5525,8.918,7.952,8.62,23936,0
+MHH.US,D,20250408,000000,8.5566,8.81,7.56,7.58,25981,0
+MHH.US,D,20250409,000000,7.86,9.0199,7.45,8.46,12226,0
+MHH.US,D,20250410,000000,8.47,8.47,7.66,8.05,8633,0
+MHH.US,D,20250411,000000,7.28,8.205,7.28,8.2,19723,0
+MHH.US,D,20250414,000000,8.0903,8.175,7.6,7.6,20484,0
+MHH.US,D,20250415,000000,7.6999,8.0499,7.25,7.9,13644,0
+MHH.US,D,20250416,000000,8.2299,8.2299,7.56,7.65,10438,0
+MHH.US,D,20250417,000000,8.4499,8.4499,7.68,7.68,11991,0
+MHH.US,D,20250421,000000,8.1473,8.1473,7.32,7.37,9795,0
+MHH.US,D,20250422,000000,7.68,7.6873,7.26,7.52,17132,0
+MHH.US,D,20250423,000000,7.75,7.86,7.51,7.74,12422,0
+MHH.US,D,20250424,000000,7.715,7.8999,7.53,7.84,13870,0
+MHH.US,D,20250425,000000,8.1872,8.1872,7.4,7.68,37791,0
+MHH.US,D,20250428,000000,8.09,8.4499,7.4301,7.6,15883,0
+MHH.US,D,20250429,000000,7.645,7.7999,7.3,7.51,14120,0
+MHH.US,D,20250430,000000,7.615,7.8514,7.35,7.36,13182,0
+MHH.US,D,20250501,000000,7.545,7.8939,7.3,7.52,11664,0
+MHH.US,D,20250502,000000,7.5,7.5099,7.3,7.3,11408,0
+MHH.US,D,20250505,000000,7.4881,7.8491,7.34,7.5,24228,0
+MHH.US,D,20250506,000000,7.7,8.0564,7.49,7.8,16483,0
+MHH.US,D,20250507,000000,8.34,8.3761,7.79,7.88,8887,0
+MHH.US,D,20250508,000000,8.2399,8.2399,7.56,7.86,11507,0
+MHH.US,D,20250509,000000,7.61,7.89,7.52,7.89,5591,0
+MHH.US,D,20250512,000000,8.15,9.48,7.99,9.3,36781,0
+MHH.US,D,20250513,000000,9,9.28,8.314,8.45,34809,0
+MHH.US,D,20250514,000000,8.4,8.5,8.0001,8.21,23228,0
+MHH.US,D,20250515,000000,8.46,9.06,8.14,8.51,23872,0
+MHH.US,D,20250516,000000,8.55,8.58,7.89,8.1,29505,0
+MHH.US,D,20250519,000000,7.82,7.99,7.16,7.35,67920,0
+MHH.US,D,20250520,000000,7.23,7.25,6.75,7.01,31642,0
+MHH.US,D,20250521,000000,6.88,7.1984,6.76,6.76,26446,0
+MHH.US,D,20250527,000000,7.41,7.4479,7.0001,7.26,17651,0
+MHH.US,D,20250528,000000,7.315,7.7,7.2601,7.5,14709,0
+MHH.US,D,20250530,000000,7.51,7.85,7.5,7.8,17962,0
+MHH.US,D,20250602,000000,7.8,8.1199,7.39,7.39,12328,0
+MHH.US,D,20250603,000000,7.12,7.25,6.75,6.75,22329,0
+MHH.US,D,20250604,000000,6.84,6.9557,6.2,6.47,32963,0
+MHH.US,D,20250605,000000,6.525,6.78,6.29,6.47,17496,0
+MHH.US,D,20250606,000000,6.78,6.78,6.51,6.51,11030,0
+MHH.US,D,20250609,000000,6.49,6.69,6.33,6.59,12004,0
+MHH.US,D,20250610,000000,6.59,6.85,6.54,6.65,8451,0
+MHH.US,D,20250611,000000,6.68,6.7175,6.39,6.39,5703,0
+MHH.US,D,20250612,000000,6.69,6.69,6.46,6.62,7872,0
+MHH.US,D,20250613,000000,6.48,6.8158,6.48,6.61,7554,0
+MHH.US,D,20250616,000000,6.735,6.965,6.735,6.9,6975,0
+MHH.US,D,20250617,000000,6.8,7.0199,6.77,7.0199,3583,0
+MHH.US,D,20250618,000000,7.0198,7.0199,6.59,6.64,8026,0
+MHH.US,D,20250620,000000,6.87,6.995,6.56,6.56,11298,0
+MHH.US,D,20250623,000000,6.7626,7.0899,6.65,6.65,8318,0
+MHH.US,D,20250624,000000,6.5366,7.09,6.5366,6.73,10084,0
+MHH.US,D,20250625,000000,7.055,7.0599,6.71,6.71,3404,0
+MHH.US,D,20250626,000000,6.9299,7.05,6.6,6.8,27085,0
+MHH.US,D,20250627,000000,7.0299,7.19,6.65,7.13,34659,0
+MHH.US,D,20250630,000000,6.9,7.53,6.9,7.17,35696,0
+MHH.US,D,20250701,000000,7.6618,7.6618,7.17,7.29,11165,0
+MHH.US,D,20250702,000000,7.4341,7.7,7.04,7.04,36950,0
+MHH.US,D,20250703,000000,7.63,7.69,6.9,7.01,41614,0
+MHH.US,D,20250707,000000,7.2499,7.2499,6.69,6.69,43049,0
+MHH.US,D,20250708,000000,6.65,8.1537,6.58,7.25,133515,0
+MHH.US,D,20250709,000000,7.1821,7.662,7.11,7.28,7215,0
+MHH.US,D,20250710,000000,6.86,7.54,6.86,7.54,4828,0
+MHH.US,D,20250711,000000,7.1762,7.6,7.17,7.48,5715,0
+MHH.US,D,20250714,000000,7.0701,7.98,7.0701,7.68,10202,0
+MHH.US,D,20250715,000000,7.42,8.0822,7.42,7.68,12220,0
+MHH.US,D,20250716,000000,8.05,8.05,7.7,7.7,5690,0
+MHH.US,D,20250717,000000,8.1999,8.34,7.61,7.85,28099,0
+MHH.US,D,20250718,000000,7.98,8.11,7.85,7.96,6196,0
+MHH.US,D,20250721,000000,8.2622,8.2622,7.83,7.83,3772,0
+MHH.US,D,20250722,000000,8.2235,8.33,7.79,8.04,17219,0
+MHH.US,D,20250723,000000,8.155,8.32,7.99,8.18,5072,0
+MHH.US,D,20250724,000000,8.3,8.37,8.09,8.09,7735,0
+MHH.US,D,20250725,000000,8.2,8.3199,8.03,8.08,17007,0
+MHH.US,D,20250728,000000,8.21,8.21,7.7801,8.03,7122,0
+MHH.US,D,20250729,000000,7.85,8.0486,7.45,7.45,11411,0
+MHH.US,D,20250730,000000,7.5,7.6094,7.11,7.11,5023,0
+MHH.US,D,20250731,000000,7.322,7.61,7.21,7.22,5264,0
+MHH.US,D,20250801,000000,7.1,7.57,7.1,7.3487,5827,0
+MHH.US,D,20250804,000000,7.4,7.6599,7.16,7.16,4534,0
+MHH.US,D,20250805,000000,7.15,7.6043,7.1,7.25,10704,0
+MHH.US,D,20250806,000000,7.2,7.6299,7.1832,7.2841,13674,0
+MHH.US,D,20250807,000000,7.456,7.7267,7.4,7.46,6151,0
+MHH.US,D,20250808,000000,7.47,7.64,7.47,7.5,3668,0
+MHH.US,D,20250811,000000,7.5,7.79,7.28,7.2842,6372,0
+MHH.US,D,20250812,000000,7.5,7.65,7.29,7.29,5295,0
+MHH.US,D,20250813,000000,7.5999,7.7899,7.35,7.55,8958,0
+MHH.US,D,20250814,000000,7.73,7.84,7.55,7.585,7233,0
+MHH.US,D,20250815,000000,7.2,7.82,7.2,7.71,2467,0
+MHH.US,D,20250818,000000,7.77,7.77,7.2612,7.35,3218,0
+MHH.US,D,20250819,000000,7.2501,7.68,7.2501,7.3,3916,0
+MHH.US,D,20250820,000000,7.5,7.65,7.21,7.65,3173,0
+MHH.US,D,20250821,000000,8.1499,8.1499,7.31,7.31,12500,0
+MHH.US,D,20250822,000000,7.505,7.81,7.405,7.42,10171,0
+MHH.US,D,20250825,000000,7.8027,7.82,7.14,7.655,9175,0
+MHH.US,D,20250826,000000,7.6,8.0574,7.5,7.59,14806,0
+MHH.US,D,20250827,000000,8.08,8.09,7.6,7.6,9142,0
+MHH.US,D,20250828,000000,8.0462,8.0462,7.52,7.52,5633,0
+MHH.US,D,20250829,000000,7.222,8.1,7.222,8.09,20146,0
+MHH.US,D,20250902,000000,8.13,8.2,7.8,7.99,9209,0
+MHH.US,D,20250903,000000,7.9,8.055,7.817,7.83,6508,0
+MHH.US,D,20250904,000000,7.9135,7.9999,7.81,7.91,6362,0
+MHH.US,D,20250905,000000,7.9388,8.2,7.905,7.987,14740,0
+MHH.US,D,20250908,000000,7.82,7.85,7.78,7.78,7604,0
+MHH.US,D,20250909,000000,7.9774,7.9774,7.7646,7.8399,5529,0
+MHH.US,D,20250910,000000,7.8811,7.9389,7.67,7.68,22128,0
+MHH.US,D,20250911,000000,7.6206,7.7943,7.355,7.43,33959,0
+MHH.US,D,20250912,000000,7.655,7.8104,7.381,7.5,11415,0
+MHH.US,D,20250915,000000,7.779,7.895,7.61,7.61,8530,0
+MHH.US,D,20250916,000000,7.56,7.85,7.48,7.75,3199,0
+MHH.US,D,20250917,000000,7.58,7.7787,7.39,7.58,6986,0
+MHH.US,D,20250918,000000,7.63,7.89,7.4,7.565,4869,0
+MHH.US,D,20250919,000000,7.615,7.9,7.48,7.85,19507,0
+MHH.US,D,20250922,000000,7.9,7.9,7.8,7.81,5420,0
+MHH.US,D,20250923,000000,7.82,7.85,7.725,7.85,2520,0
+MHH.US,D,20250924,000000,7.85,7.9,7.72,7.72,7343,0
+MHH.US,D,20250925,000000,7.642,7.87,7.6,7.6,3059,0
+MHH.US,D,20250926,000000,7.8799,7.8799,7.48,7.78,1667,0
+MHH.US,D,20250929,000000,7.75,7.88,7.52,7.695,24800,0
+MHH.US,D,20250930,000000,7.44,7.8099,7.42,7.6238,1587,0
+MHH.US,D,20251001,000000,7.62,7.7732,7.38,7.4,8971,0
+MHH.US,D,20251002,000000,7.5756,7.5756,7.37,7.37,16171,0
+MHH.US,D,20251003,000000,7.6848,7.75,7.33,7.47,17484,0
+MHH.US,D,20251006,000000,7.3401,7.54,7.32,7.415,16147,0
+MHH.US,D,20251007,000000,7.4,7.45,7.32,7.3947,6506,0
+MHH.US,D,20251008,000000,7.605,7.605,7.34,7.35,20000,0
+MHH.US,D,20251009,000000,7.3767,7.4,7.172,7.172,12917,0
+MHH.US,D,20251010,000000,7.2,7.2,7,7.09,4099,0
+MHH.US,D,20251013,000000,7.55,7.55,7.03,7.03,8340,0
+MHH.US,D,20251014,000000,7.2,7.23,6.98,6.98,7243,0
+MHH.US,D,20251015,000000,7.0738,7.19,7.01,7.17,8502,0
+MHH.US,D,20251016,000000,6.9201,7.1231,6.92,7.03,6098,0
+MHH.US,D,20251017,000000,6.92,7.01,6.68,6.71,7802,0
+MHH.US,D,20251020,000000,6.89,7.0599,6.63,6.65,3307,0
+MHH.US,D,20251021,000000,6.83,6.85,6.63,6.8,9440,0
+MHH.US,D,20251022,000000,6.7118,7.0837,6.59,6.76,4753,0
+MHH.US,D,20251023,000000,6.96,7.16,6.734,6.95,7870,0
+MHH.US,D,20251024,000000,7.09,7.15,6.8838,7.034,8819,0
+MHH.US,D,20251027,000000,7.34,7.4499,6.95,7.175,5217,0
+MHH.US,D,20251028,000000,6.955,7.68,6.8108,7.08,69012,0
+MHH.US,D,20251029,000000,7.37,7.37,7.0201,7.1865,2566,0
+MHH.US,D,20251030,000000,7.2,7.4899,7.02,7.15,13002,0
+MHH.US,D,20251031,000000,6.938,7.2068,6.762,6.9,5336,0
+MHH.US,D,20251103,000000,7.0702,7.2095,7,7.15,4227,0
+MHH.US,D,20251104,000000,7.2688,7.3899,7,7.056,7700,0
+MHH.US,D,20251105,000000,7.01,7.319,7,7.02,3421,0
+MHH.US,D,20251106,000000,7.02,7.21,6.9,6.9,25806,0
+MHH.US,D,20251107,000000,6.9,7.3799,6.72,7.05,37456,0
+MHH.US,D,20251110,000000,6.72,7.8899,6.72,7.2,18254,0
+MHH.US,D,20251111,000000,7.275,7.7,7,7.01,39287,0
+MHH.US,D,20251112,000000,7.15,7.6499,6.85,7.39,37985,0
+MHH.US,D,20251113,000000,7.676,7.676,6.9001,7.12,10993,0
+MHH.US,D,20251114,000000,7.05,7.61,6.8501,6.92,8815,0
+MHH.US,D,20251117,000000,7.089,7.33,6.94,6.94,12176,0
+MHH.US,D,20251118,000000,6.9085,7.1,6.9013,6.93,10756,0
+MHH.US,D,20251119,000000,7.17,7.4299,6.83,7.18,44759,0
+MHH.US,D,20251120,000000,7.3274,7.5,6.76,7.47,49543,0
+MHH.US,D,20251121,000000,7.512,8,7.27,7.98,77365,0
+MHH.US,D,20251124,000000,7.5882,7.9499,7.39,7.39,43664,0
+MHH.US,D,20251125,000000,7.43,7.87,7.32,7.5,31894,0
+MHH.US,D,20251126,000000,7.5,7.9,7.42,7.88,40616,0
+MHH.US,D,20251128,000000,7.725,8.37,7.685,7.88,32367,0
+MHH.US,D,20251201,000000,8.2699,8.2699,7.52,7.52,13656,0
+MHH.US,D,20251202,000000,7.4488,7.98,7.3401,7.4,6663,0
+MHH.US,D,20251203,000000,7.3801,7.8,7.3801,7.8,7836,0
+MHH.US,D,20251204,000000,7.4567,7.595,7,7.06,62046,0
+MHH.US,D,20251205,000000,7.07,7.35,6.73,6.86,12528,0
+MHH.US,D,20251208,000000,6.89,7.2199,6.72,6.72,25222,0
+MHH.US,D,20251209,000000,6.905,7.48,6.85,7.48,50742,0
+MHH.US,D,20251210,000000,7.3655,7.7,7.22,7.24,41641,0
+MHH.US,D,20251211,000000,7.39,7.4299,6.96,6.96,26383,0
+MHH.US,D,20251212,000000,7.2,7.59,7.06,7.59,27294,0
+MHH.US,D,20251215,000000,7.44,7.705,6.82,6.94,55005,0
+MHH.US,D,20251216,000000,7.01,7.2799,6.79,7.26,88890,0
+MHH.US,D,20251217,000000,7.26,7.5299,7.1,7.35,28951,0
+MHH.US,D,20251218,000000,7.29,7.61,7.1103,7.54,33435,0
+MHH.US,D,20251219,000000,7.365,7.75,7.2301,7.3,90070,0
+MHH.US,D,20251222,000000,7.4605,7.72,7.42,7.47,13689,0
+MHH.US,D,20251223,000000,7.3,7.5299,7.15,7.3,19003,0
+MHH.US,D,20251224,000000,7.16,7.34,6.98,7.05,21282,0
+MHH.US,D,20251226,000000,7.05,7.2999,6.83,7.28,21702,0
+MHH.US,D,20251229,000000,7.04,7.26,6.84,6.95,42788,0
+MHH.US,D,20251230,000000,7.01,7.1699,6.8801,6.97,19442,0
+MHH.US,D,20251231,000000,6.87,7,6.76,6.98,17008,0
+MHH.US,D,20260102,000000,6.96,7.0872,6.44,6.69,36862,0
+MHH.US,D,20260105,000000,6.82,7.4999,6.76,7.48,20983,0
+MHH.US,D,20260106,000000,7.22,7.68,7.18,7.3,20431,0
+MHH.US,D,20260107,000000,7.3174,7.5499,7.19,7.19,11714,0
+MHH.US,D,20260108,000000,7.43,7.5,7.24,7.4,18894,0
+MHH.US,D,20260109,000000,7.5295,7.5295,7.0101,7.03,30337,0
+MHH.US,D,20260112,000000,7.06,7.31,6.94,6.94,12110,0
+MHH.US,D,20260113,000000,6.8,7.2999,6.8,7.23,15605,0
+MHH.US,D,20260114,000000,7.255,7.255,6.99,7.14,6857,0
+MHH.US,D,20260115,000000,7.065,7.33,7.065,7.326,17865,0
+MHH.US,D,20260116,000000,7.1532,7.3399,6.92,6.92,21861,0
+MHH.US,D,20260120,000000,6.92,7.31,6.87,6.94,18211,0
+MHH.US,D,20260121,000000,7.14,7.14,6.89,6.99,31664,0
+MHH.US,D,20260122,000000,6.99,7.26,6.89,7.105,20266,0
+MHH.US,D,20260123,000000,7.34,7.34,6.9597,7.06,7787,0
+MHH.US,D,20260126,000000,7.2299,7.2299,6.8,6.8,14398,0
+MHH.US,D,20260127,000000,6.88,7,6.8701,6.98,14211,0
+MHH.US,D,20260128,000000,7.015,7.015,6.81,6.81,7910,0
+MHH.US,D,20260129,000000,6.9,7.01,6.81,6.93,21895,0
+MHH.US,D,20260130,000000,6.985,7.1399,6.87,6.94,7676,0
+MHH.US,D,20260202,000000,7.065,7.065,6.925,6.975,19229,0
+MHH.US,D,20260203,000000,6.98,7.04,6.93,6.981,5121,0
+MHH.US,D,20260204,000000,6.91,7.04,6.86,6.9,7826,0
+MHH.US,D,20260205,000000,6.935,7.1999,6.82,6.8923,14645,0
+MHH.US,D,20260206,000000,7,7.2,6.83,6.83,26205,0
+MHH.US,D,20260209,000000,6.85,7.0183,6.83,6.87,12457,0
+MHH.US,D,20260210,000000,6.91,7.1999,6.91,6.91,6244,0
+MHH.US,D,20260211,000000,6.93,6.97,6.9,6.95,2674,0
+MHH.US,D,20260212,000000,7.0899,7.0899,6.84,6.92,13647,0
+MHH.US,D,20260213,000000,6.915,6.915,6.84,6.91,4939,0
+MHH.US,D,20260217,000000,6.84,6.91,6.6,6.6,11323,0
+MHH.US,D,20260218,000000,6.675,6.9,6.675,6.9,12958,0
diff --git a/daily/us/nysemkt stocks/mitq.us.txt b/daily/us/nysemkt stocks/mitq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7222258aca7183fe4ae6edf719bfe6a9b83fa4c
--- /dev/null
+++ b/daily/us/nysemkt stocks/mitq.us.txt	
@@ -0,0 +1,1157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITQ.US,D,20210708,000000,12,27.3076,12,24,2479361,0
+MITQ.US,D,20210709,000000,24.42,25.5,15.19,15.95,2648750,0
+MITQ.US,D,20210712,000000,15.04,19.8,10.1,10.84,5954513,0
+MITQ.US,D,20210713,000000,9.84,10.3,6.7,7.2,2550657,0
+MITQ.US,D,20210714,000000,6.13,7.3,4.5,5.01,2707209,0
+MITQ.US,D,20210715,000000,5.19,7.31,4.75,5.49,8100264,0
+MITQ.US,D,20210716,000000,5.5,5.55,4.8,5.3,1017356,0
+MITQ.US,D,20210719,000000,4.93,5,3.7878,4.17,2716285,0
+MITQ.US,D,20210720,000000,4.09,4.53,3.9,4.1,2663274,0
+MITQ.US,D,20210721,000000,3.99,4.63,3.85,4.61,2937524,0
+MITQ.US,D,20210722,000000,4.47,4.78,4.1368,4.16,1983596,0
+MITQ.US,D,20210723,000000,4.16,5.28,4.13,4.23,3123539,0
+MITQ.US,D,20210726,000000,4.1,5.63,4.05,4.29,12148814,0
+MITQ.US,D,20210727,000000,4.25,4.42,3.88,4.04,929559,0
+MITQ.US,D,20210728,000000,3.96,4.14,3.93,4.07,436401,0
+MITQ.US,D,20210729,000000,4.12,4.1818,3.95,4.01,235262,0
+MITQ.US,D,20210730,000000,3.94,4.05,3.82,3.88,309500,0
+MITQ.US,D,20210802,000000,3.89,3.999,3.7901,3.87,290482,0
+MITQ.US,D,20210803,000000,3.79,3.9,3.56,3.63,421946,0
+MITQ.US,D,20210804,000000,3.51,3.55,3.275,3.38,463628,0
+MITQ.US,D,20210805,000000,3.31,3.49,3.25,3.28,327693,0
+MITQ.US,D,20210806,000000,3.29,3.4,3.28,3.34,197498,0
+MITQ.US,D,20210809,000000,3.36,3.3733,3.2336,3.29,225492,0
+MITQ.US,D,20210810,000000,3.35,3.85,3.28,3.83,1294087,0
+MITQ.US,D,20210811,000000,3.73,3.98,3.42,3.65,1235968,0
+MITQ.US,D,20210812,000000,3.69,3.91,3.51,3.665,678239,0
+MITQ.US,D,20210813,000000,3.62,3.63,3.28,3.3,318853,0
+MITQ.US,D,20210816,000000,3.33,3.45,3.3,3.36,152647,0
+MITQ.US,D,20210817,000000,3.36,3.37,3.1,3.1,228931,0
+MITQ.US,D,20210818,000000,3.09,3.28,3.0601,3.22,176187,0
+MITQ.US,D,20210819,000000,3.15,3.25,2.96,2.98,293187,0
+MITQ.US,D,20210820,000000,3.01,3.13,2.9538,3.01,222382,0
+MITQ.US,D,20210823,000000,3.03,3.35,2.95,3.11,1201872,0
+MITQ.US,D,20210824,000000,3.09,3.2,3.01,3.1,271235,0
+MITQ.US,D,20210825,000000,3.14,3.2899,3.12,3.22,251461,0
+MITQ.US,D,20210826,000000,3.22,3.39,3.1,3.11,292735,0
+MITQ.US,D,20210827,000000,3.16,3.25,3.0695,3.13,213325,0
+MITQ.US,D,20210830,000000,3.17,3.6,3.13,3.39,763885,0
+MITQ.US,D,20210831,000000,3.32,3.72,3.28,3.39,814200,0
+MITQ.US,D,20210901,000000,3.43,3.44,3.25,3.31,239802,0
+MITQ.US,D,20210902,000000,3.32,3.53,3.3,3.48,617954,0
+MITQ.US,D,20210903,000000,3.5,3.5,3.3,3.36,182377,0
+MITQ.US,D,20210907,000000,3.39,3.58,3.3238,3.37,436490,0
+MITQ.US,D,20210908,000000,3.5,3.65,3.29,3.6,977232,0
+MITQ.US,D,20210909,000000,3.7,3.87,3.55,3.57,615091,0
+MITQ.US,D,20210910,000000,3.58,3.59,3.3804,3.43,406879,0
+MITQ.US,D,20210913,000000,3.4,3.485,3.23,3.37,168008,0
+MITQ.US,D,20210914,000000,3.37,3.395,3.05,3.07,405946,0
+MITQ.US,D,20210915,000000,3.07,3.19,3.02,3.04,161657,0
+MITQ.US,D,20210916,000000,3.05,3.11,2.86,2.95,530409,0
+MITQ.US,D,20210917,000000,3.14,3.14,2.92,2.92,714770,0
+MITQ.US,D,20210920,000000,2.8,2.86,2.6,2.62,717114,0
+MITQ.US,D,20210921,000000,2.74,2.95,2.6501,2.89,669034,0
+MITQ.US,D,20210922,000000,2.98,2.98,2.6995,2.72,729633,0
+MITQ.US,D,20210923,000000,2.72,2.81,2.71,2.76,244933,0
+MITQ.US,D,20210924,000000,2.8,2.8,2.72,2.74,118480,0
+MITQ.US,D,20210927,000000,2.71,2.77,2.67,2.71,358269,0
+MITQ.US,D,20210928,000000,2.7,2.87,2.68,2.82,465484,0
+MITQ.US,D,20210929,000000,2.75,3.41,2.75,3.07,3927088,0
+MITQ.US,D,20210930,000000,2.88,3.02,2.75,2.82,857455,0
+MITQ.US,D,20211001,000000,2.95,2.95,2.7501,2.79,270665,0
+MITQ.US,D,20211004,000000,2.76,2.79,2.55,2.65,692673,0
+MITQ.US,D,20211005,000000,2.48,2.81,2.48,2.69,929798,0
+MITQ.US,D,20211006,000000,2.66,3.09,2.5101,2.61,3459051,0
+MITQ.US,D,20211007,000000,2.64,2.99,2.55,2.9,918902,0
+MITQ.US,D,20211008,000000,2.93,2.98,2.8283,2.9,451197,0
+MITQ.US,D,20211011,000000,2.86,3.03,2.77,2.82,356508,0
+MITQ.US,D,20211012,000000,2.92,3.12,2.81,3.02,912702,0
+MITQ.US,D,20211013,000000,2.98,3.23,2.95,3.2,604252,0
+MITQ.US,D,20211014,000000,3.2,3.2,3.03,3.1027,266684,0
+MITQ.US,D,20211015,000000,3.06,3.0616,2.9,2.97,369978,0
+MITQ.US,D,20211018,000000,2.95,3.0031,2.87,2.93,127728,0
+MITQ.US,D,20211019,000000,2.92,2.97,2.67,2.705,673622,0
+MITQ.US,D,20211020,000000,2.85,2.8794,2.8,2.85,419015,0
+MITQ.US,D,20211021,000000,2.83,2.89,2.7,2.71,151180,0
+MITQ.US,D,20211022,000000,2.71,2.7976,2.62,2.66,356628,0
+MITQ.US,D,20211025,000000,2.65,2.79,2.64,2.7,141006,0
+MITQ.US,D,20211026,000000,2.74,2.74,2.6,2.65,138764,0
+MITQ.US,D,20211027,000000,2.64,3.46,2.59,2.89,8571105,0
+MITQ.US,D,20211028,000000,2.9,3.42,2.8318,3.01,3544967,0
+MITQ.US,D,20211029,000000,2.93,2.9825,2.74,2.76,594396,0
+MITQ.US,D,20211101,000000,2.8,2.8417,2.66,2.76,405211,0
+MITQ.US,D,20211102,000000,2.8,2.86,2.72,2.79,235122,0
+MITQ.US,D,20211103,000000,2.77,2.87,2.77,2.79,210686,0
+MITQ.US,D,20211104,000000,2.8,2.88,2.75,2.77,210667,0
+MITQ.US,D,20211105,000000,2.76,2.82,2.6501,2.72,275844,0
+MITQ.US,D,20211108,000000,2.72,2.82,2.72,2.79,207074,0
+MITQ.US,D,20211109,000000,2.8,2.825,2.7,2.81,274904,0
+MITQ.US,D,20211110,000000,2.7539,2.8,2.71,2.71,96108,0
+MITQ.US,D,20211111,000000,2.75,2.7899,2.68,2.7,6590454,0
+MITQ.US,D,20211112,000000,3.29,3.5,3.1,3.28,27731282,0
+MITQ.US,D,20211115,000000,2.96,3.09,2.82,2.87,1767754,0
+MITQ.US,D,20211116,000000,2.9,3.05,2.76,2.86,1260753,0
+MITQ.US,D,20211117,000000,2.9,2.9129,2.7,2.75,461288,0
+MITQ.US,D,20211118,000000,2.73,2.76,2.49,2.57,814212,0
+MITQ.US,D,20211119,000000,2.56,2.59,2.42,2.44,602662,0
+MITQ.US,D,20211122,000000,2.44,2.4623,2.16,2.248,303487,0
+MITQ.US,D,20211123,000000,2.29,2.3052,2.07,2.12,221186,0
+MITQ.US,D,20211124,000000,2.1,2.3502,2.08,2.22,399835,0
+MITQ.US,D,20211126,000000,2.17,2.295,2.148,2.28,109189,0
+MITQ.US,D,20211129,000000,2.18,2.28,2.11,2.12,168653,0
+MITQ.US,D,20211130,000000,2.1,2.12,1.97,2.03,195917,0
+MITQ.US,D,20211201,000000,2.0607,2.08,1.8619,1.88,477988,0
+MITQ.US,D,20211202,000000,1.92,1.99,1.8901,1.99,215701,0
+MITQ.US,D,20211203,000000,1.94,2.08,1.9001,2.03,180534,0
+MITQ.US,D,20211206,000000,1.99,2.25,1.98,2.17,297964,0
+MITQ.US,D,20211207,000000,2.29,2.29,2.07,2.14,217689,0
+MITQ.US,D,20211208,000000,2.14,2.2799,2.11,2.25,257968,0
+MITQ.US,D,20211209,000000,2.21,2.24,2.13,2.21,720868,0
+MITQ.US,D,20211210,000000,2.22,2.35,2.22,2.32,461263,0
+MITQ.US,D,20211213,000000,2.24,2.3099,2.1401,2.24,132740,0
+MITQ.US,D,20211214,000000,2.21,2.5,2.12,2.28,369332,0
+MITQ.US,D,20211215,000000,2.24,2.2515,2.07,2.24,191582,0
+MITQ.US,D,20211216,000000,2.25,2.25,2.12,2.19,102984,0
+MITQ.US,D,20211217,000000,2.17,2.22,2.1101,2.2,57128,0
+MITQ.US,D,20211220,000000,2.13,2.25,2.11,2.25,201374,0
+MITQ.US,D,20211221,000000,2.18,2.3173,2.15,2.24,227979,0
+MITQ.US,D,20211222,000000,2.23,2.3,2.2027,2.23,42316,0
+MITQ.US,D,20211223,000000,2.21,2.4539,2.14,2.32,919888,0
+MITQ.US,D,20211227,000000,2.32,2.3714,2.2,2.23,137489,0
+MITQ.US,D,20211228,000000,2.23,2.2628,2.17,2.2,154830,0
+MITQ.US,D,20211229,000000,2.24,2.24,2.03,2.08,258101,0
+MITQ.US,D,20211230,000000,2.08,2.18,2.08,2.12,138793,0
+MITQ.US,D,20211231,000000,2.11,2.17,2.08,2.1,73573,0
+MITQ.US,D,20220103,000000,2.08,2.18,2.03,2.12,182384,0
+MITQ.US,D,20220104,000000,2.17,2.17,2.0501,2.09,76771,0
+MITQ.US,D,20220105,000000,2.13,2.185,1.95,1.96,151337,0
+MITQ.US,D,20220106,000000,1.98,2.01,1.85,1.99,126509,0
+MITQ.US,D,20220107,000000,1.96,1.99,1.9,1.91,60647,0
+MITQ.US,D,20220110,000000,1.82,1.8684,1.72,1.74,141446,0
+MITQ.US,D,20220111,000000,1.76,1.84,1.7101,1.84,59868,0
+MITQ.US,D,20220112,000000,1.83,1.85,1.72,1.8299,90346,0
+MITQ.US,D,20220113,000000,1.82,1.83,1.765,1.79,64124,0
+MITQ.US,D,20220114,000000,1.75,1.7899,1.7,1.72,79125,0
+MITQ.US,D,20220118,000000,1.7679,1.7679,1.62,1.6462,78549,0
+MITQ.US,D,20220119,000000,1.625,1.625,1.4,1.52,695993,0
+MITQ.US,D,20220120,000000,1.43,1.55,1.42,1.46,314894,0
+MITQ.US,D,20220121,000000,1.41,1.4383,1.31,1.31,162659,0
+MITQ.US,D,20220124,000000,1.19,1.2635,1.1301,1.22,183262,0
+MITQ.US,D,20220125,000000,1.28,1.28,1.1802,1.23,86053,0
+MITQ.US,D,20220126,000000,1.26,1.35,1.2111,1.23,89537,0
+MITQ.US,D,20220127,000000,1.1,1.1999,1.1,1.13,154526,0
+MITQ.US,D,20220128,000000,1.18,1.19,1.16,1.18,60796,0
+MITQ.US,D,20220131,000000,1.11,1.26,1.11,1.26,106759,0
+MITQ.US,D,20220201,000000,1.28,1.28,1.2323,1.26,56350,0
+MITQ.US,D,20220202,000000,1.26,1.3489,1.2308,1.32,48281,0
+MITQ.US,D,20220203,000000,1.2632,1.3205,1.24,1.24,16256,0
+MITQ.US,D,20220204,000000,1.21,1.2499,1.15,1.22,30343,0
+MITQ.US,D,20220207,000000,1.22,1.3,1.22,1.27,48002,0
+MITQ.US,D,20220208,000000,1.2301,1.25,1.19,1.2,149263,0
+MITQ.US,D,20220209,000000,1.51,1.74,1.46,1.6,53435487,0
+MITQ.US,D,20220210,000000,1.44,1.7,1.4307,1.68,2241039,0
+MITQ.US,D,20220211,000000,1.66,1.9,1.66,1.88,2888515,0
+MITQ.US,D,20220214,000000,1.81,2.15,1.8,1.95,2934700,0
+MITQ.US,D,20220215,000000,2.06,2.06,1.64,1.88,1453860,0
+MITQ.US,D,20220216,000000,1.84,1.9,1.71,1.71,498813,0
+MITQ.US,D,20220217,000000,1.68,1.82,1.5,1.53,400870,0
+MITQ.US,D,20220218,000000,1.51,1.5814,1.36,1.41,358039,0
+MITQ.US,D,20220222,000000,1.38,1.5,1.375,1.41,153135,0
+MITQ.US,D,20220223,000000,1.39,1.47,1.39,1.39,130746,0
+MITQ.US,D,20220224,000000,1.26,1.46,1.22,1.46,314347,0
+MITQ.US,D,20220225,000000,1.43,1.46,1.35,1.46,226101,0
+MITQ.US,D,20220228,000000,1.41,1.455,1.39,1.39,113244,0
+MITQ.US,D,20220301,000000,1.41,1.41,1.275,1.32,135399,0
+MITQ.US,D,20220302,000000,1.28,1.35,1.28,1.35,52145,0
+MITQ.US,D,20220303,000000,1.34,1.34,1.245,1.27,59505,0
+MITQ.US,D,20220304,000000,1.23,1.26,1.21,1.21,98592,0
+MITQ.US,D,20220307,000000,1.2,1.34,1.18,1.3,136170,0
+MITQ.US,D,20220308,000000,1.33,1.33,1.1737,1.26,136163,0
+MITQ.US,D,20220309,000000,1.23,1.2901,1.21,1.26,128270,0
+MITQ.US,D,20220310,000000,1.25,1.28,1.21,1.23,96624,0
+MITQ.US,D,20220311,000000,1.25,1.282,1.21,1.23,44400,0
+MITQ.US,D,20220314,000000,1.22,1.22,1.061,1.1,150958,0
+MITQ.US,D,20220315,000000,1.11,1.27,1.09,1.15,391983,0
+MITQ.US,D,20220316,000000,1.12,1.19,1.12,1.15,99957,0
+MITQ.US,D,20220317,000000,1.13,1.25,1.13,1.19,95101,0
+MITQ.US,D,20220318,000000,1.19,1.32,1.03,1.03,604633,0
+MITQ.US,D,20220321,000000,1.2,1.2,1.1,1.11,110042,0
+MITQ.US,D,20220322,000000,1.11,1.2599,1.11,1.2,134223,0
+MITQ.US,D,20220323,000000,1.17,1.2968,1.17,1.25,201515,0
+MITQ.US,D,20220324,000000,1.3,1.32,1.2027,1.24,115794,0
+MITQ.US,D,20220325,000000,1.2,1.23,1.13,1.23,117976,0
+MITQ.US,D,20220328,000000,1.24,1.53,1.2,1.45,641833,0
+MITQ.US,D,20220329,000000,1.43,1.44,1.2601,1.34,504404,0
+MITQ.US,D,20220330,000000,1.31,1.37,1.3,1.32,107205,0
+MITQ.US,D,20220331,000000,1.31,1.33,1.25,1.25,72976,0
+MITQ.US,D,20220401,000000,1.29,1.3571,1.25,1.26,87110,0
+MITQ.US,D,20220404,000000,1.2,1.37,1.2,1.33,78378,0
+MITQ.US,D,20220405,000000,1.34,1.37,1.25,1.27,44415,0
+MITQ.US,D,20220406,000000,1.285,1.32,1.2511,1.27,30733,0
+MITQ.US,D,20220407,000000,1.27,1.32,1.27,1.3,32272,0
+MITQ.US,D,20220408,000000,1.28,1.35,1.2701,1.32,41819,0
+MITQ.US,D,20220411,000000,1.38,1.38,1.26,1.3,17085,0
+MITQ.US,D,20220412,000000,1.2502,1.35,1.2401,1.275,101134,0
+MITQ.US,D,20220413,000000,1.25,1.33,1.25,1.33,12498,0
+MITQ.US,D,20220414,000000,1.25,1.3,1.25,1.28,25480,0
+MITQ.US,D,20220418,000000,1.22,1.2699,1.22,1.22,18009,0
+MITQ.US,D,20220419,000000,1.28,1.28,1.21,1.22,12614,0
+MITQ.US,D,20220420,000000,1.2372,1.2564,1.21,1.21,37560,0
+MITQ.US,D,20220421,000000,1.2,1.2004,1.15,1.15,1029438,0
+MITQ.US,D,20220422,000000,1.51,1.87,1.37,1.59,91428277,0
+MITQ.US,D,20220425,000000,1.45,1.64,1.32,1.56,3388849,0
+MITQ.US,D,20220426,000000,1.34,1.51,1.28,1.3,1314827,0
+MITQ.US,D,20220427,000000,1.24,1.32,1.21,1.25,883746,0
+MITQ.US,D,20220428,000000,1.28,1.29,1.18,1.23,403391,0
+MITQ.US,D,20220429,000000,1.26,1.29,1.18,1.19,331318,0
+MITQ.US,D,20220502,000000,1.17,1.19,1.09,1.12,299844,0
+MITQ.US,D,20220503,000000,1.12,1.17,1.07,1.11,285802,0
+MITQ.US,D,20220504,000000,1.12,1.1271,1.05,1.105,169079,0
+MITQ.US,D,20220505,000000,1.1,1.18,1.03,1.13,293534,0
+MITQ.US,D,20220506,000000,1.13,1.1696,1.05,1.12,179153,0
+MITQ.US,D,20220509,000000,1.09,1.15,0.98,1.03,355139,0
+MITQ.US,D,20220510,000000,1.05,1.05,0.8976,0.9,327279,0
+MITQ.US,D,20220511,000000,0.873,0.903,0.8204,0.89,212789,0
+MITQ.US,D,20220512,000000,0.8582,0.94,0.8201,0.937,85845,0
+MITQ.US,D,20220513,000000,0.936,1.06,0.902,1.02,171228,0
+MITQ.US,D,20220516,000000,1.08,1.08,1.08,1.08,624,0
+MITQ.US,D,20220517,000000,1.34,1.4,1.07,1.23,16356268,0
+MITQ.US,D,20220518,000000,1.15,1.26,1.12,1.23,931754,0
+MITQ.US,D,20220519,000000,1.11,1.28,1.11,1.26,387267,0
+MITQ.US,D,20220520,000000,1.22,1.34,1.22,1.33,354507,0
+MITQ.US,D,20220523,000000,1.19,1.28,1.17,1.18,201825,0
+MITQ.US,D,20220524,000000,1.14,1.19,1.01,1.07,276669,0
+MITQ.US,D,20220525,000000,1.05,1.16,1.03,1.16,41245,0
+MITQ.US,D,20220526,000000,1.13,1.2,1.11,1.14,33370,0
+MITQ.US,D,20220527,000000,1.11,1.2,1.08,1.19,130740,0
+MITQ.US,D,20220531,000000,1.12,1.19,1.12,1.16,62408,0
+MITQ.US,D,20220601,000000,1.26,1.26,1.115,1.16,46516,0
+MITQ.US,D,20220602,000000,1.14,1.16,1.11,1.14,45434,0
+MITQ.US,D,20220603,000000,1.1044,1.14,1.065,1.07,52571,0
+MITQ.US,D,20220606,000000,1.07,1.14,1.05,1.06,114052,0
+MITQ.US,D,20220607,000000,1.04,1.11,1.04,1.1,71220,0
+MITQ.US,D,20220608,000000,1.14,1.14,1.04,1.0795,131812,0
+MITQ.US,D,20220609,000000,1.1,1.1,1.03,1.05,166471,0
+MITQ.US,D,20220610,000000,1.03,1.12,1.03,1.07,133647,0
+MITQ.US,D,20220613,000000,1.01,1.1,1.01,1.04,60324,0
+MITQ.US,D,20220614,000000,1.09,1.11,1.032,1.07,117176,0
+MITQ.US,D,20220615,000000,1.07,1.11,1.032,1.08,161499,0
+MITQ.US,D,20220616,000000,1.08,1.1,1.05,1.07,48535,0
+MITQ.US,D,20220617,000000,1.14,1.14,1.03,1.05,170652,0
+MITQ.US,D,20220621,000000,1.05,1.14,1.05,1.1,179616,0
+MITQ.US,D,20220622,000000,1.12,1.14,1.052,1.08,128561,0
+MITQ.US,D,20220623,000000,1.1,1.12,1.06,1.08,128765,0
+MITQ.US,D,20220624,000000,1.4,1.66,1.24,1.3,27383011,0
+MITQ.US,D,20220627,000000,1.27,1.4,1.25,1.4,1353462,0
+MITQ.US,D,20220628,000000,1.33,1.48,1.2,1.44,774078,0
+MITQ.US,D,20220629,000000,1.4,1.4501,1.23,1.33,290313,0
+MITQ.US,D,20220630,000000,1.32,1.32,1.26,1.3,133961,0
+MITQ.US,D,20220701,000000,1.25,1.28,1.14,1.17,231564,0
+MITQ.US,D,20220705,000000,1.17,1.32,1.15,1.26,162523,0
+MITQ.US,D,20220706,000000,1.25,1.28,1.22,1.26,72286,0
+MITQ.US,D,20220707,000000,1.25,1.38,1.25,1.33,205223,0
+MITQ.US,D,20220708,000000,1.3276,1.3999,1.31,1.35,142397,0
+MITQ.US,D,20220711,000000,1.37,1.37,1.2401,1.26,126421,0
+MITQ.US,D,20220712,000000,1.24,1.28,1.2,1.225,51299,0
+MITQ.US,D,20220713,000000,1.19,1.25,1.15,1.18,28745,0
+MITQ.US,D,20220714,000000,1.1901,1.2,1.15,1.16,18415,0
+MITQ.US,D,20220715,000000,1.15,1.19,1.15,1.1855,12135,0
+MITQ.US,D,20220718,000000,1.17,1.23,1.15,1.15,57730,0
+MITQ.US,D,20220719,000000,1.1705,1.21,1.15,1.17,51495,0
+MITQ.US,D,20220720,000000,1.18,1.23,1.18,1.19,20620,0
+MITQ.US,D,20220721,000000,1.23,1.23,1.13,1.18,108310,0
+MITQ.US,D,20220722,000000,1.1699,1.17,1.09,1.15,101092,0
+MITQ.US,D,20220725,000000,1.1,1.17,1.09,1.16,118197,0
+MITQ.US,D,20220726,000000,1.09,1.13,1.045,1.1,131057,0
+MITQ.US,D,20220727,000000,1.13,1.15,1.078,1.15,60028,0
+MITQ.US,D,20220728,000000,1.12,1.16,1.12,1.12,82797,0
+MITQ.US,D,20220729,000000,1.11,1.13,1.11,1.13,82665,0
+MITQ.US,D,20220801,000000,1.08,1.1501,1.08,1.15,84241,0
+MITQ.US,D,20220802,000000,1.13,1.18,1.09,1.18,69807,0
+MITQ.US,D,20220803,000000,1.15,1.21,1.13,1.17,132480,0
+MITQ.US,D,20220804,000000,1.14,1.19,1.14,1.18,6042,0
+MITQ.US,D,20220805,000000,1.17,1.21,1.1503,1.21,42408,0
+MITQ.US,D,20220808,000000,1.2299,1.23,1.18,1.18,47097,0
+MITQ.US,D,20220809,000000,1.18,1.19,1.15,1.15,29204,0
+MITQ.US,D,20220810,000000,1.16,1.4058,1.16,1.25,724534,0
+MITQ.US,D,20220811,000000,1.28,1.31,1.25,1.31,68246,0
+MITQ.US,D,20220812,000000,1.27,1.35,1.26,1.32,103071,0
+MITQ.US,D,20220815,000000,1.32,1.39,1.31,1.35,103395,0
+MITQ.US,D,20220816,000000,1.35,1.43,1.273,1.4,168524,0
+MITQ.US,D,20220817,000000,1.41,1.41,1.3,1.31,58035,0
+MITQ.US,D,20220818,000000,1.42,1.42,1.25,1.32,67326,0
+MITQ.US,D,20220819,000000,1.3,1.5399,1.25,1.48,594877,0
+MITQ.US,D,20220822,000000,1.48,1.62,1.46,1.5,367787,0
+MITQ.US,D,20220823,000000,1.57,1.67,1.53,1.62,404364,0
+MITQ.US,D,20220824,000000,1.55,1.65,1.4782,1.52,158855,0
+MITQ.US,D,20220825,000000,1.54,1.55,1.47,1.54,61483,0
+MITQ.US,D,20220826,000000,1.54,1.63,1.52,1.55,184825,0
+MITQ.US,D,20220829,000000,1.55,1.6,1.43,1.54,94986,0
+MITQ.US,D,20220830,000000,1.43,1.5499,1.43,1.5,64125,0
+MITQ.US,D,20220831,000000,1.4985,1.55,1.4985,1.55,42414,0
+MITQ.US,D,20220901,000000,1.48,1.52,1.47,1.52,14320,0
+MITQ.US,D,20220902,000000,1.49,1.6,1.49,1.59,50207,0
+MITQ.US,D,20220906,000000,1.5884,1.7299,1.5884,1.7,213151,0
+MITQ.US,D,20220907,000000,1.72,1.72,1.62,1.69,107302,0
+MITQ.US,D,20220908,000000,1.64,1.6905,1.64,1.67,41150,0
+MITQ.US,D,20220909,000000,1.6199,1.6799,1.6,1.62,53856,0
+MITQ.US,D,20220912,000000,1.66,1.66,1.62,1.62,103107,0
+MITQ.US,D,20220913,000000,1.62,1.639,1.42,1.51,112177,0
+MITQ.US,D,20220914,000000,1.55,1.6,1.51,1.53,74438,0
+MITQ.US,D,20220915,000000,1.51,1.55,1.51,1.53,10572,0
+MITQ.US,D,20220916,000000,1.51,1.52,1.38,1.38,55246,0
+MITQ.US,D,20220919,000000,1.38,1.41,1.3,1.32,49131,0
+MITQ.US,D,20220920,000000,1.29,1.38,1.29,1.38,71434,0
+MITQ.US,D,20220921,000000,1.35,1.3699,1.28,1.33,68361,0
+MITQ.US,D,20220922,000000,1.289,1.29,1.23,1.275,44968,0
+MITQ.US,D,20220923,000000,1.3501,1.3512,1.12,1.12,134906,0
+MITQ.US,D,20220926,000000,1.12,1.15,1.12,1.1299,11167,0
+MITQ.US,D,20220927,000000,1.08,1.15,1.08,1.1,21425,0
+MITQ.US,D,20220928,000000,1.14,1.1785,1.125,1.15,38982,0
+MITQ.US,D,20220929,000000,1.13,1.1797,1.06,1.1272,174814,0
+MITQ.US,D,20220930,000000,1.12,1.13,1.0981,1.1,157517,0
+MITQ.US,D,20221003,000000,1.1198,1.13,1.1,1.1,29039,0
+MITQ.US,D,20221004,000000,1.14,1.1664,1.11,1.11,11077,0
+MITQ.US,D,20221005,000000,1.1101,1.1212,1.07,1.08,24157,0
+MITQ.US,D,20221006,000000,1.07,1.22,1.0694,1.1347,157087,0
+MITQ.US,D,20221007,000000,1.1,1.12,1.07,1.11,55149,0
+MITQ.US,D,20221010,000000,1.1256,1.1256,1.05,1.0758,65584,0
+MITQ.US,D,20221011,000000,1.06,1.07,1,1,33723,0
+MITQ.US,D,20221012,000000,1.0981,1.0981,1.002,1.05,77469,0
+MITQ.US,D,20221013,000000,1,1.09,1,1.088,451182,0
+MITQ.US,D,20221014,000000,1.06,1.08,1.01,1.01,84167,0
+MITQ.US,D,20221017,000000,1.02,1.12,1.02,1.115,52108,0
+MITQ.US,D,20221018,000000,1.12,1.14,1.11,1.12,37935,0
+MITQ.US,D,20221019,000000,1.1494,1.1494,1.04,1.04,17731,0
+MITQ.US,D,20221020,000000,1.05,1.12,1.05,1.06,31625,0
+MITQ.US,D,20221021,000000,1.06,1.1499,1.05,1.1228,22332,0
+MITQ.US,D,20221024,000000,1.1007,1.1556,1.1007,1.13,31900,0
+MITQ.US,D,20221025,000000,1.1107,1.2,1.1107,1.12,19387,0
+MITQ.US,D,20221026,000000,1.22,1.24,1.14,1.14,44677,0
+MITQ.US,D,20221027,000000,1.14,1.18,1.13,1.17,4347,0
+MITQ.US,D,20221028,000000,1.1499,1.16,1.12,1.15,16735,0
+MITQ.US,D,20221031,000000,1.3,1.3,1.12,1.14,33779,0
+MITQ.US,D,20221101,000000,1.12,1.15,1.0801,1.1,13572,0
+MITQ.US,D,20221102,000000,1.11,1.125,1.05,1.0659,15061,0
+MITQ.US,D,20221103,000000,1.075,1.16,1.06,1.08,41705,0
+MITQ.US,D,20221104,000000,1.0639,1.14,1.05,1.1,10775,0
+MITQ.US,D,20221107,000000,1.09,1.13,1.09,1.12,5583,0
+MITQ.US,D,20221108,000000,1.07,1.12,1.04,1.06,25971,0
+MITQ.US,D,20221109,000000,1.0943,1.14,1.05,1.05,67445,0
+MITQ.US,D,20221110,000000,1.16,1.1799,1.0801,1.12,179299,0
+MITQ.US,D,20221111,000000,1.16,1.2,1.15,1.17,43586,0
+MITQ.US,D,20221114,000000,1.1962,1.257,1.1945,1.257,165560,0
+MITQ.US,D,20221115,000000,1.21,1.23,1.12,1.12,43055,0
+MITQ.US,D,20221116,000000,1.145,1.15,1.1,1.1253,172871,0
+MITQ.US,D,20221117,000000,1.05,1.16,1.05,1.16,156918,0
+MITQ.US,D,20221118,000000,1.1171,1.1454,1.0997,1.1,11470,0
+MITQ.US,D,20221121,000000,1.07,1.11,1.05,1.09,24679,0
+MITQ.US,D,20221122,000000,1.0689,1.14,1.0689,1.11,9801,0
+MITQ.US,D,20221123,000000,1.06,1.2,1.06,1.11,250616,0
+MITQ.US,D,20221125,000000,1.12,1.1462,1.12,1.1462,2943,0
+MITQ.US,D,20221128,000000,1.09,1.13,1.0817,1.11,121885,0
+MITQ.US,D,20221129,000000,1.08,1.11,1.08,1.1,3649,0
+MITQ.US,D,20221130,000000,1.08,1.19,1.08,1.19,77633,0
+MITQ.US,D,20221201,000000,1.1363,1.1899,1.1237,1.16,30560,0
+MITQ.US,D,20221202,000000,1.16,1.19,1.1431,1.163,63933,0
+MITQ.US,D,20221205,000000,1.19,1.19,1.11,1.11,8832,0
+MITQ.US,D,20221206,000000,1.1215,1.14,1.1,1.1,4018,0
+MITQ.US,D,20221207,000000,1.08,1.1045,1.04,1.06,11881,0
+MITQ.US,D,20221208,000000,1.07,1.15,1.07,1.15,259231,0
+MITQ.US,D,20221209,000000,1.1226,1.16,1.08,1.12,65241,0
+MITQ.US,D,20221212,000000,1.1599,1.18,1.1,1.14,129377,0
+MITQ.US,D,20221213,000000,1.12,1.17,1.1,1.125,118948,0
+MITQ.US,D,20221214,000000,1.11,1.1999,1.11,1.12,71668,0
+MITQ.US,D,20221215,000000,1.14,1.1599,1.1,1.1,87711,0
+MITQ.US,D,20221216,000000,1.1299,1.13,1.02,1.05,110855,0
+MITQ.US,D,20221219,000000,1.0676,1.1172,1.05,1.05,28833,0
+MITQ.US,D,20221220,000000,1.05,1.07,1.02,1.02,24445,0
+MITQ.US,D,20221221,000000,1.02,1.1213,1.0193,1.07,78872,0
+MITQ.US,D,20221222,000000,1.0899,1.11,1.04,1.09,41551,0
+MITQ.US,D,20221223,000000,1.02,1.09,1.02,1.06,44113,0
+MITQ.US,D,20221227,000000,1.05,1.09,0.95,1.02,211982,0
+MITQ.US,D,20221228,000000,1,1.0429,0.9931,1.0047,56857,0
+MITQ.US,D,20221229,000000,1.01,1.04,1,1.03,165919,0
+MITQ.US,D,20221230,000000,1.0401,1.16,1.03,1.15,113169,0
+MITQ.US,D,20230103,000000,1.16,1.1673,1.0736,1.12,22380,0
+MITQ.US,D,20230104,000000,1.0801,1.195,1.0801,1.17,53868,0
+MITQ.US,D,20230105,000000,1.13,1.2799,1.08,1.18,109713,0
+MITQ.US,D,20230106,000000,1.162,1.1699,1.13,1.1542,7864,0
+MITQ.US,D,20230109,000000,1.1799,1.1799,1.12,1.14,18116,0
+MITQ.US,D,20230110,000000,1.1288,1.14,1.08,1.14,39702,0
+MITQ.US,D,20230111,000000,1.11,1.1693,1.0801,1.1349,35693,0
+MITQ.US,D,20230112,000000,1.11,1.18,1.11,1.165,38409,0
+MITQ.US,D,20230113,000000,1.1601,1.2261,1.1425,1.22,61882,0
+MITQ.US,D,20230117,000000,1.19,1.2034,1.17,1.19,14751,0
+MITQ.US,D,20230118,000000,1.2,1.25,1.15,1.175,38934,0
+MITQ.US,D,20230119,000000,1.2,1.2,1.14,1.15,24600,0
+MITQ.US,D,20230120,000000,1.1327,1.17,1.1199,1.16,51712,0
+MITQ.US,D,20230123,000000,1.173,1.1899,1.1305,1.18,33777,0
+MITQ.US,D,20230124,000000,1.19,1.25,1.16,1.226,96421,0
+MITQ.US,D,20230125,000000,1.23,1.24,1.182,1.19,42172,0
+MITQ.US,D,20230126,000000,1.2199,1.2199,1.17,1.21,34562,0
+MITQ.US,D,20230127,000000,1.25,1.25,1.1988,1.21,18670,0
+MITQ.US,D,20230130,000000,1.189,1.195,1.1601,1.17,308323,0
+MITQ.US,D,20230131,000000,1.15,1.18,1.15,1.165,24721,0
+MITQ.US,D,20230201,000000,1.44,1.51,1.12,1.25,5705705,0
+MITQ.US,D,20230202,000000,1.18,1.2,1.1206,1.155,403768,0
+MITQ.US,D,20230203,000000,1.13,1.23,1.12,1.21,273227,0
+MITQ.US,D,20230206,000000,1.25,1.25,1.1399,1.2,80221,0
+MITQ.US,D,20230207,000000,1.2,1.219,1.15,1.19,114654,0
+MITQ.US,D,20230208,000000,1.19,1.25,1.17,1.2173,101072,0
+MITQ.US,D,20230209,000000,1.18,1.2244,1.16,1.2,169168,0
+MITQ.US,D,20230210,000000,1.1863,1.25,1.1863,1.22,70402,0
+MITQ.US,D,20230213,000000,1.2201,1.29,1.16,1.28,107513,0
+MITQ.US,D,20230214,000000,1.36,1.36,1.22,1.23,161240,0
+MITQ.US,D,20230215,000000,1.23,1.2338,1.2,1.23,78635,0
+MITQ.US,D,20230216,000000,1.22,1.25,1.21,1.22,156274,0
+MITQ.US,D,20230217,000000,1.21,1.2799,1.18,1.2799,221008,0
+MITQ.US,D,20230221,000000,1.27,1.31,1.25,1.3,28882,0
+MITQ.US,D,20230222,000000,1.27,1.3284,1.27,1.31,80821,0
+MITQ.US,D,20230223,000000,1.29,1.2995,1.23,1.26,47695,0
+MITQ.US,D,20230224,000000,1.242,1.29,1.23,1.25,14309,0
+MITQ.US,D,20230227,000000,1.2794,1.33,1.17,1.31,64985,0
+MITQ.US,D,20230228,000000,1.33,1.398,1.28,1.35,120449,0
+MITQ.US,D,20230301,000000,1.33,1.35,1.1901,1.23,213716,0
+MITQ.US,D,20230302,000000,1.2,1.27,1.19,1.21,155819,0
+MITQ.US,D,20230303,000000,1.21,1.24,1.2,1.202,98791,0
+MITQ.US,D,20230306,000000,1.185,1.23,1.1601,1.22,96562,0
+MITQ.US,D,20230307,000000,1.2,1.23,1.1673,1.22,89228,0
+MITQ.US,D,20230308,000000,1.18,1.21,1.18,1.18,23882,0
+MITQ.US,D,20230309,000000,1.1824,1.1942,1.12,1.12,93349,0
+MITQ.US,D,20230310,000000,1.12,1.15,1.09,1.1299,137021,0
+MITQ.US,D,20230313,000000,1.09,1.12,1.05,1.06,44593,0
+MITQ.US,D,20230314,000000,1.05,1.12,1.0301,1.05,25298,0
+MITQ.US,D,20230315,000000,1.0215,1.04,1.02,1.02,15376,0
+MITQ.US,D,20230316,000000,1.02,1.0434,0.9703,1.01,95013,0
+MITQ.US,D,20230317,000000,0.9963,1.03,0.94,0.94,142999,0
+MITQ.US,D,20230320,000000,0.9796,0.9801,0.9411,0.9801,22009,0
+MITQ.US,D,20230321,000000,1,1.02,0.9705,1,10595,0
+MITQ.US,D,20230322,000000,1,1,0.95,0.9849,4062,0
+MITQ.US,D,20230323,000000,0.98,0.98,0.9234,0.95,111713,0
+MITQ.US,D,20230324,000000,1.05,1.05,0.9907,1.01,151757,0
+MITQ.US,D,20230327,000000,1.01,1.05,0.99,0.9919,50083,0
+MITQ.US,D,20230328,000000,1.0199,1.03,1,1,31191,0
+MITQ.US,D,20230329,000000,1.0001,1.0205,1,1.01,19214,0
+MITQ.US,D,20230330,000000,1.02,1.04,1.0007,1.01,38679,0
+MITQ.US,D,20230331,000000,1.0127,1.0499,1.0127,1.02,13451,0
+MITQ.US,D,20230403,000000,1.0001,1.0175,0.995,1.0175,15691,0
+MITQ.US,D,20230404,000000,1.0036,1.03,1.0036,1.02,3870,0
+MITQ.US,D,20230405,000000,0.9704,1.02,0.9704,1.01,3915,0
+MITQ.US,D,20230406,000000,1.01,1.01,0.9702,0.975,39255,0
+MITQ.US,D,20230410,000000,0.9818,1,0.9503,0.98,12595,0
+MITQ.US,D,20230411,000000,1,1,0.9473,0.97,23534,0
+MITQ.US,D,20230412,000000,0.99,0.9999,0.97,0.9824,22308,0
+MITQ.US,D,20230413,000000,0.9825,1,0.97,0.9701,9410,0
+MITQ.US,D,20230414,000000,0.976,0.98,0.94,0.97,17631,0
+MITQ.US,D,20230417,000000,0.974,1,0.9683,0.9986,34917,0
+MITQ.US,D,20230418,000000,1,1.03,1,1,15075,0
+MITQ.US,D,20230419,000000,1.03,1.03,0.98,1,23246,0
+MITQ.US,D,20230420,000000,0.98,1.02,0.98,1.01,23229,0
+MITQ.US,D,20230421,000000,0.99,1.02,0.9811,1.01,17261,0
+MITQ.US,D,20230424,000000,0.99,1.01,0.9702,0.9712,23572,0
+MITQ.US,D,20230425,000000,0.95,0.98,0.923,0.9658,72326,0
+MITQ.US,D,20230426,000000,0.960001,0.98,0.960001,0.9706,2686,0
+MITQ.US,D,20230427,000000,0.98,1.07,0.94,0.998,208814,0
+MITQ.US,D,20230428,000000,0.9701,0.979899,0.945,0.96,19372,0
+MITQ.US,D,20230501,000000,0.9598,0.96,0.95,0.95,25778,0
+MITQ.US,D,20230502,000000,0.95,0.95,0.93,0.9499,1338689,0
+MITQ.US,D,20230503,000000,0.9981,1.06,0.9802,1,632625,0
+MITQ.US,D,20230504,000000,1.02,1.02,0.912,0.9246,199507,0
+MITQ.US,D,20230505,000000,0.9448,0.98,0.92,0.95,90460,0
+MITQ.US,D,20230508,000000,0.9473,1.01,0.9473,0.960289,22757,0
+MITQ.US,D,20230509,000000,1,1,0.9541,0.97,28670,0
+MITQ.US,D,20230510,000000,0.97,0.975,0.9401,0.9614,19828,0
+MITQ.US,D,20230511,000000,0.9742,0.999,0.95,0.980201,95726,0
+MITQ.US,D,20230512,000000,1.0001,1.04,0.9512,0.98,91773,0
+MITQ.US,D,20230515,000000,0.9506,0.96,0.95,0.9503,47537,0
+MITQ.US,D,20230516,000000,0.9753,0.9977,0.9501,0.9752,49826,0
+MITQ.US,D,20230517,000000,0.981,1.03,0.971,0.99,29419,0
+MITQ.US,D,20230518,000000,0.96,1.04,0.96,1.01,29174,0
+MITQ.US,D,20230519,000000,1.02,1.04,1,1.02,19720,0
+MITQ.US,D,20230522,000000,1.02,1.04,1,1,18743,0
+MITQ.US,D,20230523,000000,0.98,1.07,0.974,1.0501,80350,0
+MITQ.US,D,20230524,000000,1.08,1.09,1.04,1.0866,39188,0
+MITQ.US,D,20230525,000000,1.07,1.12,1.07,1.07,58118,0
+MITQ.US,D,20230526,000000,1.08,1.15,1.0699,1.1,65246,0
+MITQ.US,D,20230530,000000,1.08,1.18,1.08,1.16,67090,0
+MITQ.US,D,20230531,000000,1.13,1.18,1.13,1.15,21069,0
+MITQ.US,D,20230601,000000,1.114,1.1501,1.1101,1.15,47684,0
+MITQ.US,D,20230602,000000,1.18,1.18,1.13,1.1329,38981,0
+MITQ.US,D,20230605,000000,1.11,1.15,1.11,1.14,10549,0
+MITQ.US,D,20230606,000000,1.12,1.1699,1.12,1.16,15441,0
+MITQ.US,D,20230607,000000,1.12,1.18,1.12,1.15,21396,0
+MITQ.US,D,20230608,000000,1.18,1.29,1.175,1.22,71776,0
+MITQ.US,D,20230609,000000,1.22,1.23,1.09,1.1408,69191,0
+MITQ.US,D,20230612,000000,1.11,1.18,1.11,1.15,24387,0
+MITQ.US,D,20230613,000000,1.11,1.16,1.11,1.14,3494,0
+MITQ.US,D,20230614,000000,1.11,1.15,1.1,1.1,73670,0
+MITQ.US,D,20230615,000000,1.0999,1.14,1.09,1.11,28407,0
+MITQ.US,D,20230616,000000,1.125,1.125,1.06,1.11,16519,0
+MITQ.US,D,20230620,000000,1.0656,1.09,1.06,1.06,13309,0
+MITQ.US,D,20230621,000000,1.135,1.135,1.11,1.12,8462,0
+MITQ.US,D,20230622,000000,1.12,1.15,1.12,1.15,4947,0
+MITQ.US,D,20230623,000000,1.15,1.2,1.0805,1.1181,14155,0
+MITQ.US,D,20230626,000000,1.11,1.15,1.11,1.15,3198,0
+MITQ.US,D,20230627,000000,1.18,1.19,1.15,1.19,9177,0
+MITQ.US,D,20230628,000000,1.12,1.2,1.12,1.12,8375,0
+MITQ.US,D,20230629,000000,1.18,1.18,1.13,1.16,11269,0
+MITQ.US,D,20230630,000000,1.2,1.2,1.16,1.17,5364,0
+MITQ.US,D,20230703,000000,1.1401,1.19,1.1401,1.18,3754,0
+MITQ.US,D,20230705,000000,1.19,1.19,1.1431,1.15,3601,0
+MITQ.US,D,20230706,000000,1.17,1.18,1.13,1.18,3780,0
+MITQ.US,D,20230707,000000,1.16,1.16,1.12,1.15,10005,0
+MITQ.US,D,20230710,000000,1.1477,1.15,1.11,1.11,5476,0
+MITQ.US,D,20230711,000000,1.07,1.12,1.07,1.11,1403,0
+MITQ.US,D,20230712,000000,1.08,1.1497,1.07,1.14,3576,0
+MITQ.US,D,20230713,000000,1.12,1.1399,1.08,1.1399,16568,0
+MITQ.US,D,20230714,000000,1.09,1.1356,1.08,1.08,8125,0
+MITQ.US,D,20230717,000000,1.04,1.074,1.04,1.06,2771,0
+MITQ.US,D,20230718,000000,1.03,1.12,1.03,1.12,7414,0
+MITQ.US,D,20230719,000000,1.07,1.1,1.05,1.1,26394,0
+MITQ.US,D,20230720,000000,1.0601,1.09,1.03,1.07,6401,0
+MITQ.US,D,20230721,000000,1.05,1.05,0.972,1,33106,0
+MITQ.US,D,20230724,000000,0.9952,1,0.9902,0.9975,12298,0
+MITQ.US,D,20230725,000000,1,1,0.97,0.99,25787,0
+MITQ.US,D,20230726,000000,1,1,0.98,0.985,8999,0
+MITQ.US,D,20230727,000000,0.984899,1.003,0.97,0.9901,9311,0
+MITQ.US,D,20230728,000000,0.9735,1,0.9735,0.9999,12324,0
+MITQ.US,D,20230731,000000,0.982,1,0.9701,0.9828,10772,0
+MITQ.US,D,20230801,000000,0.9701,0.9701,0.9517,0.9695,16366,0
+MITQ.US,D,20230802,000000,0.97,1.0734,0.9699,1.02,78038,0
+MITQ.US,D,20230803,000000,1,1.07,0.986,1.03,45080,0
+MITQ.US,D,20230804,000000,1.0142,1.0899,0.97,0.98,43470,0
+MITQ.US,D,20230807,000000,1.0001,1.02,0.9735,0.9735,13395,0
+MITQ.US,D,20230808,000000,0.99,0.99,0.95,0.9638,23791,0
+MITQ.US,D,20230809,000000,0.99,0.99,0.95,0.96,10757,0
+MITQ.US,D,20230810,000000,0.95,0.9599,0.94,0.94,6579,0
+MITQ.US,D,20230811,000000,0.959201,0.959201,0.914949,0.9354,51705,0
+MITQ.US,D,20230814,000000,0.9412,0.945,0.93,0.94,5423,0
+MITQ.US,D,20230815,000000,1,1.0001,0.9384,0.9583,52414,0
+MITQ.US,D,20230816,000000,0.932,0.946361,0.91,0.912237,18759,0
+MITQ.US,D,20230817,000000,0.9125,0.9158,0.89745,0.91,12973,0
+MITQ.US,D,20230818,000000,0.89,0.907,0.89,0.9,3987,0
+MITQ.US,D,20230821,000000,0.91,0.91,0.89,0.89,7462,0
+MITQ.US,D,20230822,000000,0.87,0.8905,0.87,0.8887,9674,0
+MITQ.US,D,20230823,000000,0.899,0.899,0.899,0.899,530,0
+MITQ.US,D,20230824,000000,0.88,0.88,0.8606,0.8798,15210,0
+MITQ.US,D,20230825,000000,0.88,0.89,0.8696,0.8801,6850,0
+MITQ.US,D,20230828,000000,0.871,0.874099,0.8503,0.874099,24381,0
+MITQ.US,D,20230829,000000,0.893,0.893,0.856,0.865,3955,0
+MITQ.US,D,20230830,000000,0.8551,0.87,0.835,0.87,17779,0
+MITQ.US,D,20230831,000000,0.9071,1.06,0.902,0.99,513233,0
+MITQ.US,D,20230901,000000,0.9603,0.9899,0.9001,0.9002,59502,0
+MITQ.US,D,20230905,000000,0.97,0.97,0.9003,0.93,32287,0
+MITQ.US,D,20230906,000000,0.9299,0.93,0.88051,0.9,43109,0
+MITQ.US,D,20230907,000000,0.945,0.9662,0.88,0.8843,26091,0
+MITQ.US,D,20230908,000000,0.8804,0.9225,0.8804,0.909,15941,0
+MITQ.US,D,20230911,000000,0.91,0.92,0.8803,0.8838,9951,0
+MITQ.US,D,20230912,000000,0.928,0.947,0.8838,0.89,7217,0
+MITQ.US,D,20230913,000000,0.89,0.9,0.8707,0.872,20572,0
+MITQ.US,D,20230914,000000,0.869,0.9,0.86,0.899,8049,0
+MITQ.US,D,20230915,000000,0.9051,0.9051,0.827,0.827,36660,0
+MITQ.US,D,20230918,000000,0.8599,0.8599,0.810999,0.815,15951,0
+MITQ.US,D,20230919,000000,0.8225,0.84,0.82,0.838,9364,0
+MITQ.US,D,20230920,000000,0.8117,0.8117,0.809,0.8101,2777,0
+MITQ.US,D,20230921,000000,0.8102,0.8102,0.75,0.78,37990,0
+MITQ.US,D,20230922,000000,0.767,0.8279,0.7668,0.7668,16106,0
+MITQ.US,D,20230925,000000,0.776,0.82,0.771,0.8,14017,0
+MITQ.US,D,20230926,000000,0.83,0.893,0.8242,0.876449,63500,0
+MITQ.US,D,20230927,000000,0.8502,0.898,0.821,0.859,29091,0
+MITQ.US,D,20230928,000000,0.8878,0.8878,0.83,0.841,11497,0
+MITQ.US,D,20230929,000000,0.8411,0.8795,0.82,0.8699,4755,0
+MITQ.US,D,20231002,000000,0.9458,1.0799,0.9038,0.95,324081,0
+MITQ.US,D,20231003,000000,0.91,0.94,0.8501,0.877499,33247,0
+MITQ.US,D,20231004,000000,0.8771,0.9294,0.8055,0.8749,47251,0
+MITQ.US,D,20231005,000000,0.85,0.89,0.8204,0.86,34458,0
+MITQ.US,D,20231006,000000,0.86,0.8689,0.815,0.8513,47822,0
+MITQ.US,D,20231009,000000,0.8305,0.85,0.82,0.84,15522,0
+MITQ.US,D,20231010,000000,0.8822,0.8822,0.84,0.852,21411,0
+MITQ.US,D,20231011,000000,0.840001,0.851501,0.81,0.8301,25447,0
+MITQ.US,D,20231012,000000,0.8228,0.8228,0.775,0.7857,47422,0
+MITQ.US,D,20231013,000000,0.775,0.8129,0.75,0.7549,6205,0
+MITQ.US,D,20231016,000000,0.76,0.76,0.707,0.707,50519,0
+MITQ.US,D,20231017,000000,0.7105,0.8199,0.7105,0.749,15570,0
+MITQ.US,D,20231018,000000,0.7281,0.758,0.724986,0.758,10900,0
+MITQ.US,D,20231019,000000,0.7671,0.8,0.7625,0.791,25332,0
+MITQ.US,D,20231020,000000,0.78,0.78,0.7307,0.740499,8575,0
+MITQ.US,D,20231023,000000,0.725,0.765101,0.725,0.7319,12511,0
+MITQ.US,D,20231024,000000,0.7747,0.7747,0.7319,0.75,4994,0
+MITQ.US,D,20231025,000000,0.8,0.8,0.75,0.75,1682,0
+MITQ.US,D,20231026,000000,0.7302,0.7999,0.71,0.721,34162,0
+MITQ.US,D,20231027,000000,0.75,0.75,0.702,0.712,4450,0
+MITQ.US,D,20231030,000000,0.711801,0.7402,0.7,0.74,5984,0
+MITQ.US,D,20231031,000000,0.72,0.725,0.7,0.71,4557,0
+MITQ.US,D,20231101,000000,0.73,0.73,0.705,0.711,9246,0
+MITQ.US,D,20231102,000000,0.71,0.7343,0.7021,0.7343,4668,0
+MITQ.US,D,20231103,000000,0.7402,0.7614,0.74,0.74,2091,0
+MITQ.US,D,20231106,000000,0.754,0.754,0.733,0.7333,10497,0
+MITQ.US,D,20231107,000000,0.705,0.741,0.705,0.72,2125,0
+MITQ.US,D,20231108,000000,0.792,0.792999,0.722,0.7261,40325,0
+MITQ.US,D,20231109,000000,0.725401,0.75,0.7254,0.7499,5813,0
+MITQ.US,D,20231110,000000,0.7227,0.77,0.7227,0.77,1033,0
+MITQ.US,D,20231113,000000,0.773,0.7747,0.77,0.77,1493,0
+MITQ.US,D,20231114,000000,0.853,0.9047,0.831,0.8679,146369,0
+MITQ.US,D,20231115,000000,0.8685,0.96,0.85,0.945,77094,0
+MITQ.US,D,20231116,000000,0.968,0.968,0.8701,0.9,24683,0
+MITQ.US,D,20231117,000000,0.87,0.9299,0.87,0.9299,10984,0
+MITQ.US,D,20231120,000000,0.8886,0.9,0.8602,0.8776,17731,0
+MITQ.US,D,20231121,000000,0.85,0.9099,0.85,0.852,26410,0
+MITQ.US,D,20231122,000000,0.8501,0.9097,0.84,0.85,48006,0
+MITQ.US,D,20231124,000000,0.8799,0.89,0.8403,0.87,26899,0
+MITQ.US,D,20231127,000000,0.8433,0.908,0.8433,0.8592,56626,0
+MITQ.US,D,20231128,000000,0.8825,0.895,0.86,0.8751,42512,0
+MITQ.US,D,20231129,000000,0.88,0.89,0.857,0.88,25353,0
+MITQ.US,D,20231130,000000,0.8399,0.918799,0.839899,0.873,86523,0
+MITQ.US,D,20231201,000000,0.93,0.95,0.9111,0.915,88169,0
+MITQ.US,D,20231204,000000,0.8889,0.92,0.88,0.883,39911,0
+MITQ.US,D,20231205,000000,0.89,0.9344,0.8703,0.895,28558,0
+MITQ.US,D,20231206,000000,0.96,0.9601,0.89,0.92,36686,0
+MITQ.US,D,20231207,000000,0.92,0.9376,0.880001,0.9376,7024,0
+MITQ.US,D,20231208,000000,0.939,0.94,0.9123,0.9123,17749,0
+MITQ.US,D,20231211,000000,0.9,0.9024,0.8832,0.89,40146,0
+MITQ.US,D,20231212,000000,0.9499,0.9499,0.89,0.8901,66566,0
+MITQ.US,D,20231213,000000,0.8917,0.9483,0.8802,0.9483,15646,0
+MITQ.US,D,20231214,000000,0.91525,0.95,0.91525,0.95,18751,0
+MITQ.US,D,20231215,000000,0.9016,0.95,0.9016,0.95,10558,0
+MITQ.US,D,20231218,000000,0.98,0.98,0.88,0.9579,42283,0
+MITQ.US,D,20231219,000000,0.9344,0.96,0.868,0.868,84686,0
+MITQ.US,D,20231220,000000,0.9,0.95,0.9,0.9274,42164,0
+MITQ.US,D,20231221,000000,0.9414,1.05,0.94,0.99,162767,0
+MITQ.US,D,20231222,000000,1.02,1.03,0.96,0.98,111755,0
+MITQ.US,D,20231226,000000,0.98,0.98,0.936,0.9365,39951,0
+MITQ.US,D,20231227,000000,0.95,0.97,0.9401,0.9499,34337,0
+MITQ.US,D,20231228,000000,0.95,0.9688,0.9351,0.951,63699,0
+MITQ.US,D,20231229,000000,0.9444,0.9689,0.91,0.945,39042,0
+MITQ.US,D,20240102,000000,0.91,0.96,0.9053,0.9158,74948,0
+MITQ.US,D,20240103,000000,0.93,0.93,0.896099,0.92,16932,0
+MITQ.US,D,20240104,000000,0.92,0.9499,0.9132,0.932,36500,0
+MITQ.US,D,20240105,000000,0.95,0.95,0.900001,0.91,35873,0
+MITQ.US,D,20240108,000000,0.91,0.9388,0.89,0.92,12072,0
+MITQ.US,D,20240109,000000,0.92,0.9375,0.9,0.9,35657,0
+MITQ.US,D,20240110,000000,0.9049,0.93,0.9,0.9297,38879,0
+MITQ.US,D,20240111,000000,0.8985,0.938931,0.89,0.8901,35504,0
+MITQ.US,D,20240112,000000,0.89,0.93,0.8701,0.88,22917,0
+MITQ.US,D,20240116,000000,0.8605,0.9,0.8605,0.89,26736,0
+MITQ.US,D,20240117,000000,0.89,0.8992,0.8701,0.8701,18534,0
+MITQ.US,D,20240118,000000,0.8701,0.8937,0.8701,0.8701,15954,0
+MITQ.US,D,20240119,000000,0.8701,0.9,0.8701,0.8701,1925,0
+MITQ.US,D,20240122,000000,0.885,0.9,0.8701,0.88,51845,0
+MITQ.US,D,20240123,000000,0.8751,0.899,0.845,0.845,45939,0
+MITQ.US,D,20240124,000000,0.85,0.88,0.84,0.84,25722,0
+MITQ.US,D,20240125,000000,0.8482,0.88,0.840001,0.861,14592,0
+MITQ.US,D,20240126,000000,0.86,0.89,0.850101,0.8715,45490,0
+MITQ.US,D,20240129,000000,0.87,0.889,0.8301,0.8601,72995,0
+MITQ.US,D,20240130,000000,0.851,0.8511,0.83,0.8302,39681,0
+MITQ.US,D,20240131,000000,0.8201,0.8729,0.8201,0.87,10179,0
+MITQ.US,D,20240201,000000,0.84,0.86,0.84,0.86,8833,0
+MITQ.US,D,20240202,000000,0.8263,0.855,0.82,0.8361,13708,0
+MITQ.US,D,20240205,000000,0.821,0.8359,0.8019,0.805499,22551,0
+MITQ.US,D,20240206,000000,0.8073,0.83,0.801,0.826,6062,0
+MITQ.US,D,20240207,000000,0.8113,0.838,0.8113,0.838,4878,0
+MITQ.US,D,20240208,000000,0.8113,0.8599,0.8035,0.8199,30078,0
+MITQ.US,D,20240209,000000,0.839951,0.8589,0.82,0.8298,11913,0
+MITQ.US,D,20240212,000000,0.801401,0.86,0.801401,0.8389,14134,0
+MITQ.US,D,20240213,000000,0.8389,0.86,0.828,0.8444,34808,0
+MITQ.US,D,20240214,000000,0.801,0.8194,0.651,0.6713,258759,0
+MITQ.US,D,20240215,000000,0.6612,0.7148,0.65,0.6506,40665,0
+MITQ.US,D,20240216,000000,0.6888,0.6888,0.6101,0.6542,55279,0
+MITQ.US,D,20240220,000000,0.6492,0.6849,0.637,0.6526,40793,0
+MITQ.US,D,20240221,000000,0.6353,0.685,0.6353,0.67,32915,0
+MITQ.US,D,20240222,000000,0.641,0.6544,0.641,0.6499,22482,0
+MITQ.US,D,20240223,000000,0.675,0.68,0.66,0.6727,19249,0
+MITQ.US,D,20240226,000000,0.7134,0.7499,0.6548,0.6548,29023,0
+MITQ.US,D,20240227,000000,0.66,0.7,0.66,0.667,19576,0
+MITQ.US,D,20240228,000000,0.66,0.694773,0.642,0.6893,12431,0
+MITQ.US,D,20240229,000000,0.681,0.681,0.655,0.655,11251,0
+MITQ.US,D,20240301,000000,0.7,0.7,0.68,0.68,11778,0
+MITQ.US,D,20240304,000000,0.656,0.6561,0.627,0.6339,33465,0
+MITQ.US,D,20240305,000000,0.648,0.6519,0.6212,0.6212,3958,0
+MITQ.US,D,20240306,000000,0.6269,0.654901,0.6269,0.6281,14589,0
+MITQ.US,D,20240307,000000,0.65,0.65,0.6282,0.6283,17861,0
+MITQ.US,D,20240308,000000,0.6283,0.6292,0.6282,0.6292,6302,0
+MITQ.US,D,20240311,000000,0.628301,0.635,0.628301,0.63,11041,0
+MITQ.US,D,20240312,000000,0.6282,0.6282,0.6281,0.6282,1590,0
+MITQ.US,D,20240313,000000,0.6282,0.629,0.57,0.577,114288,0
+MITQ.US,D,20240314,000000,0.6,0.676,0.58,0.623,60182,0
+MITQ.US,D,20240315,000000,0.65,0.6576,0.62,0.6432,13592,0
+MITQ.US,D,20240318,000000,0.6588,0.6688,0.6244,0.6336,8315,0
+MITQ.US,D,20240319,000000,0.65,0.6501,0.624,0.624,5502,0
+MITQ.US,D,20240320,000000,0.62,0.6389,0.576,0.616401,40351,0
+MITQ.US,D,20240321,000000,0.6001,0.6164,0.591,0.5912,9534,0
+MITQ.US,D,20240322,000000,0.591,0.595,0.587,0.5914,72058,0
+MITQ.US,D,20240325,000000,0.5914,0.595,0.4311,0.5003,373381,0
+MITQ.US,D,20240326,000000,0.461,0.47365,0.45,0.47365,61440,0
+MITQ.US,D,20240327,000000,0.4801,0.49,0.47,0.49,7760,0
+MITQ.US,D,20240328,000000,0.52,0.52,0.476,0.476,10548,0
+MITQ.US,D,20240401,000000,0.4512,0.577501,0.4512,0.52,63698,0
+MITQ.US,D,20240402,000000,0.49,0.5649,0.49,0.52745,5005,0
+MITQ.US,D,20240403,000000,0.521,0.5275,0.5,0.5091,9024,0
+MITQ.US,D,20240404,000000,0.4962,0.6295,0.4802,0.4901,16966,0
+MITQ.US,D,20240405,000000,0.5,0.525251,0.4901,0.525251,2980,0
+MITQ.US,D,20240408,000000,0.521,0.5694,0.521,0.565,5850,0
+MITQ.US,D,20240409,000000,0.56,0.56,0.5077,0.5232,25424,0
+MITQ.US,D,20240410,000000,0.5232,0.5233,0.4921,0.4954,26867,0
+MITQ.US,D,20240411,000000,0.4964,0.4986,0.4825,0.4825,5626,0
+MITQ.US,D,20240412,000000,0.513,0.5786,0.513,0.550649,4760,0
+MITQ.US,D,20240415,000000,0.567,0.567,0.53,0.53,5214,0
+MITQ.US,D,20240416,000000,0.52,0.52,0.52,0.52,815,0
+MITQ.US,D,20240417,000000,0.511,0.5282,0.51055,0.5282,5633,0
+MITQ.US,D,20240418,000000,0.521,0.6767,0.521,0.631301,346489,0
+MITQ.US,D,20240419,000000,0.59,0.6298,0.5775,0.588111,106517,0
+MITQ.US,D,20240422,000000,0.5705,0.5881,0.51,0.55,70270,0
+MITQ.US,D,20240423,000000,0.55,0.55915,0.55,0.55915,23650,0
+MITQ.US,D,20240424,000000,0.5226,0.5756,0.5026,0.557,8839,0
+MITQ.US,D,20240425,000000,0.54,0.546,0.495198,0.5246,60752,0
+MITQ.US,D,20240426,000000,0.497,0.5375,0.497,0.5101,14774,0
+MITQ.US,D,20240429,000000,0.494,0.534,0.4936,0.534,17120,0
+MITQ.US,D,20240430,000000,0.4805,0.5675,0.4805,0.4991,10840,0
+MITQ.US,D,20240501,000000,0.6299,0.6299,0.5009,0.5411,9178,0
+MITQ.US,D,20240502,000000,0.5,0.5895,0.5,0.5627,5410,0
+MITQ.US,D,20240503,000000,0.521,0.56,0.52,0.5417,4725,0
+MITQ.US,D,20240506,000000,0.4201,0.55,0.4201,0.532,29388,0
+MITQ.US,D,20240507,000000,0.53,0.6,0.49,0.49,61022,0
+MITQ.US,D,20240508,000000,0.4737,0.5454,0.4737,0.5198,25624,0
+MITQ.US,D,20240509,000000,0.539,0.5468,0.52,0.5468,3190,0
+MITQ.US,D,20240510,000000,0.5308,0.5394,0.5054,0.5193,17709,0
+MITQ.US,D,20240513,000000,0.508,0.5143,0.508,0.5087,23951,0
+MITQ.US,D,20240514,000000,0.5199,0.531,0.5151,0.531,32417,0
+MITQ.US,D,20240515,000000,0.53,0.54,0.4884,0.54,52781,0
+MITQ.US,D,20240516,000000,0.505,0.51,0.481,0.5,47941,0
+MITQ.US,D,20240517,000000,0.49285,0.525,0.49285,0.501,17501,0
+MITQ.US,D,20240520,000000,0.4944,0.5299,0.4944,0.5001,16829,0
+MITQ.US,D,20240521,000000,0.5,0.5,0.499,0.49995,47245,0
+MITQ.US,D,20240522,000000,0.4666,0.5,0.4666,0.4951,20474,0
+MITQ.US,D,20240523,000000,0.48,0.5398,0.48,0.49,58096,0
+MITQ.US,D,20240524,000000,0.484,0.5,0.475,0.4809,62122,0
+MITQ.US,D,20240528,000000,0.48,0.49,0.48,0.4851,33947,0
+MITQ.US,D,20240529,000000,0.480841,0.5,0.480841,0.4903,5923,0
+MITQ.US,D,20240530,000000,0.5,0.5398,0.4705,0.4975,64868,0
+MITQ.US,D,20240531,000000,0.4805,0.5277,0.48,0.504,10629,0
+MITQ.US,D,20240603,000000,0.43,0.5998,0.43,0.56,161338,0
+MITQ.US,D,20240604,000000,0.6331,0.84,0.5613,0.7,2361729,0
+MITQ.US,D,20240605,000000,1.2,1.44,0.9205,1,67900279,0
+MITQ.US,D,20240606,000000,0.7,0.83,0.62,0.67,3397198,0
+MITQ.US,D,20240607,000000,0.57,0.6404,0.5671,0.5883,916413,0
+MITQ.US,D,20240610,000000,0.6,0.6,0.52,0.5874,622591,0
+MITQ.US,D,20240611,000000,0.6125,0.69,0.6125,0.644801,653614,0
+MITQ.US,D,20240612,000000,0.6255,0.67,0.6051,0.634,253754,0
+MITQ.US,D,20240613,000000,0.615,0.68,0.57,0.6123,424259,0
+MITQ.US,D,20240614,000000,0.602,0.6373,0.5996,0.61,116503,0
+MITQ.US,D,20240617,000000,0.5917,0.594499,0.57,0.5807,119826,0
+MITQ.US,D,20240618,000000,0.5787,0.6891,0.569999,0.6112,394575,0
+MITQ.US,D,20240620,000000,0.62,0.634,0.6093,0.61195,114698,0
+MITQ.US,D,20240621,000000,0.597,0.63,0.5745,0.5745,93740,0
+MITQ.US,D,20240624,000000,0.5788,0.6165,0.5699,0.6056,100144,0
+MITQ.US,D,20240625,000000,0.5984,0.65,0.5915,0.634,50491,0
+MITQ.US,D,20240626,000000,0.635,0.6499,0.603,0.61,57265,0
+MITQ.US,D,20240627,000000,0.694,0.694,0.6332,0.648,139546,0
+MITQ.US,D,20240628,000000,0.6582,0.69,0.61,0.6224,84266,0
+MITQ.US,D,20240701,000000,0.6085,0.649,0.6085,0.636,93316,0
+MITQ.US,D,20240702,000000,0.636,0.65,0.618,0.63,61843,0
+MITQ.US,D,20240703,000000,0.625,0.633,0.6,0.6116,71505,0
+MITQ.US,D,20240705,000000,0.593,0.63,0.593,0.6275,33991,0
+MITQ.US,D,20240708,000000,0.6172,0.6666,0.605,0.6234,126235,0
+MITQ.US,D,20240709,000000,0.605001,0.6612,0.605,0.63,143039,0
+MITQ.US,D,20240710,000000,0.653999,0.653999,0.62,0.623,47204,0
+MITQ.US,D,20240711,000000,0.6231,0.66,0.611,0.6302,129900,0
+MITQ.US,D,20240712,000000,0.6201,0.675,0.61,0.655,129350,0
+MITQ.US,D,20240715,000000,0.63,0.7244,0.625,0.7059,238495,0
+MITQ.US,D,20240716,000000,0.6841,0.737,0.6306,0.7318,290887,0
+MITQ.US,D,20240717,000000,0.73,0.73,0.661,0.6906,48971,0
+MITQ.US,D,20240718,000000,0.6674,0.72,0.6618,0.69,58803,0
+MITQ.US,D,20240719,000000,0.677,0.714,0.646,0.6998,160495,0
+MITQ.US,D,20240722,000000,0.7,0.7498,0.685,0.6966,184488,0
+MITQ.US,D,20240723,000000,0.73,0.765,0.689,0.71,216964,0
+MITQ.US,D,20240724,000000,0.6887,0.71,0.6433,0.65,110614,0
+MITQ.US,D,20240725,000000,0.6544,0.68,0.6371,0.668,35569,0
+MITQ.US,D,20240726,000000,0.642,0.7097,0.625,0.6645,57404,0
+MITQ.US,D,20240729,000000,0.641375,0.6698,0.62,0.644,69451,0
+MITQ.US,D,20240730,000000,0.6454,0.6902,0.62,0.6747,95667,0
+MITQ.US,D,20240731,000000,0.6883,0.7,0.644,0.678,106820,0
+MITQ.US,D,20240801,000000,0.641,0.672,0.63,0.663,76875,0
+MITQ.US,D,20240802,000000,0.6431,0.6622,0.58,0.6002,104956,0
+MITQ.US,D,20240805,000000,0.56,0.637,0.5585,0.5748,70790,0
+MITQ.US,D,20240806,000000,0.53,0.64,0.526,0.6218,202667,0
+MITQ.US,D,20240807,000000,0.619,0.662499,0.5624,0.6,93277,0
+MITQ.US,D,20240808,000000,0.59,0.64,0.57,0.6178,12152,0
+MITQ.US,D,20240809,000000,0.639,0.64,0.5901,0.6315,84219,0
+MITQ.US,D,20240812,000000,0.6126,0.6388,0.5901,0.63,22160,0
+MITQ.US,D,20240813,000000,0.6004,0.62,0.5998,0.6184,33084,0
+MITQ.US,D,20240814,000000,0.61,0.6184,0.6018,0.61,14128,0
+MITQ.US,D,20240815,000000,0.62,0.73,0.6,0.621,296201,0
+MITQ.US,D,20240816,000000,0.64,0.64,0.6182,0.62,59302,0
+MITQ.US,D,20240819,000000,0.61,0.64,0.61,0.6202,36330,0
+MITQ.US,D,20240820,000000,0.611,0.619,0.601,0.609,59623,0
+MITQ.US,D,20240821,000000,0.601,0.62,0.601,0.62,4751,0
+MITQ.US,D,20240822,000000,0.606,0.6303,0.605,0.605,55858,0
+MITQ.US,D,20240823,000000,0.6053,0.64999,0.6052,0.6498,24646,0
+MITQ.US,D,20240826,000000,0.64,0.64,0.6103,0.6237,57544,0
+MITQ.US,D,20240827,000000,0.617,0.6388,0.61,0.6199,18437,0
+MITQ.US,D,20240828,000000,0.612,0.6147,0.5726,0.5898,139433,0
+MITQ.US,D,20240829,000000,0.5954,0.6,0.57,0.571301,65839,0
+MITQ.US,D,20240830,000000,0.5752,0.58764,0.5498,0.585,44057,0
+MITQ.US,D,20240903,000000,0.585,0.585,0.56,0.5663,9479,0
+MITQ.US,D,20240904,000000,0.56,0.5699,0.55,0.56,20902,0
+MITQ.US,D,20240905,000000,0.5803,0.5821,0.57,0.5821,38890,0
+MITQ.US,D,20240906,000000,0.5604,0.5871,0.555,0.555,14581,0
+MITQ.US,D,20240909,000000,0.58,0.58,0.54,0.5464,30320,0
+MITQ.US,D,20240910,000000,0.541,0.6,0.5403,0.541,38063,0
+MITQ.US,D,20240911,000000,0.54,0.5587,0.53,0.5302,29843,0
+MITQ.US,D,20240912,000000,0.56,0.6192,0.526,0.5492,152549,0
+MITQ.US,D,20240913,000000,0.543,0.6,0.54,0.5899,39195,0
+MITQ.US,D,20240916,000000,0.5897,0.5897,0.56,0.5809,22171,0
+MITQ.US,D,20240917,000000,0.574,0.589,0.57,0.5845,40766,0
+MITQ.US,D,20240918,000000,0.583,0.585,0.5303,0.565,94050,0
+MITQ.US,D,20240919,000000,0.57,0.59,0.5611,0.5761,34915,0
+MITQ.US,D,20240920,000000,0.579,0.585,0.5403,0.585,16047,0
+MITQ.US,D,20240923,000000,0.57,0.5843,0.5577,0.5622,16664,0
+MITQ.US,D,20240924,000000,0.5739,0.58,0.5505,0.5699,43728,0
+MITQ.US,D,20240925,000000,0.5699,0.5799,0.5512,0.5617,21545,0
+MITQ.US,D,20240926,000000,0.58,0.5899,0.5558,0.569899,59528,0
+MITQ.US,D,20240927,000000,0.59,0.61,0.56,0.578,277736,0
+MITQ.US,D,20240930,000000,0.5704,0.58,0.561,0.5695,31186,0
+MITQ.US,D,20241001,000000,0.555,0.5616,0.5312,0.5402,179380,0
+MITQ.US,D,20241002,000000,0.535,0.57,0.5312,0.5409,27651,0
+MITQ.US,D,20241003,000000,0.5409,0.5621,0.5307,0.542385,23298,0
+MITQ.US,D,20241004,000000,0.5307,0.5423,0.5203,0.5314,62731,0
+MITQ.US,D,20241007,000000,0.5371,0.5371,0.5117,0.5189,61476,0
+MITQ.US,D,20241008,000000,0.5189,0.5358,0.501,0.5326,105605,0
+MITQ.US,D,20241009,000000,0.5345,0.5364,0.52,0.53,15108,0
+MITQ.US,D,20241010,000000,0.54,0.54,0.5204,0.5225,2672,0
+MITQ.US,D,20241011,000000,0.52,0.5265,0.5116,0.52,44113,0
+MITQ.US,D,20241014,000000,0.52,0.530789,0.5034,0.504,40679,0
+MITQ.US,D,20241015,000000,0.5292,0.5292,0.505,0.505,42869,0
+MITQ.US,D,20241016,000000,0.51,0.53,0.51,0.524,50239,0
+MITQ.US,D,20241017,000000,0.513,0.53,0.512,0.529899,27127,0
+MITQ.US,D,20241018,000000,0.52,0.5462,0.52,0.53455,61428,0
+MITQ.US,D,20241021,000000,0.5201,0.6497,0.5201,0.61595,490853,0
+MITQ.US,D,20241022,000000,0.551,0.6198,0.551,0.6195,43853,0
+MITQ.US,D,20241023,000000,0.63,0.63,0.579,0.5981,22641,0
+MITQ.US,D,20241024,000000,0.5808,0.71,0.5808,0.67,309899,0
+MITQ.US,D,20241025,000000,0.6499,0.7,0.6301,0.7,131672,0
+MITQ.US,D,20241028,000000,0.6925,0.72,0.68,0.68,33826,0
+MITQ.US,D,20241029,000000,0.6616,0.6639,0.63,0.63,6233,0
+MITQ.US,D,20241030,000000,0.65,0.6881,0.64,0.65,39162,0
+MITQ.US,D,20241031,000000,0.621,0.642501,0.610799,0.625,5447,0
+MITQ.US,D,20241101,000000,0.606,0.606,0.6052,0.6052,1577,0
+MITQ.US,D,20241104,000000,0.6012,0.615,0.6012,0.615,17306,0
+MITQ.US,D,20241105,000000,0.62,0.63,0.6016,0.6018,5150,0
+MITQ.US,D,20241106,000000,0.6002,0.63,0.5769,0.580201,30962,0
+MITQ.US,D,20241107,000000,0.5805,0.6053,0.5805,0.5816,57300,0
+MITQ.US,D,20241108,000000,0.5748,0.619899,0.5748,0.613,6121,0
+MITQ.US,D,20241111,000000,0.6003,0.63,0.591,0.616,85380,0
+MITQ.US,D,20241112,000000,0.62,0.6695,0.61015,0.65,20096,0
+MITQ.US,D,20241113,000000,0.6085,0.6621,0.6085,0.6325,11116,0
+MITQ.US,D,20241114,000000,0.5801,0.6497,0.5799,0.6006,27189,0
+MITQ.US,D,20241115,000000,0.585,0.626,0.585,0.5901,9300,0
+MITQ.US,D,20241118,000000,0.59,0.647,0.59,0.62,45140,0
+MITQ.US,D,20241119,000000,0.623,0.6473,0.623,0.633,14486,0
+MITQ.US,D,20241120,000000,0.5952,0.64,0.5952,0.62,14610,0
+MITQ.US,D,20241121,000000,0.620101,0.6673,0.6102,0.65,24281,0
+MITQ.US,D,20241122,000000,0.6115,0.65,0.6115,0.6151,26547,0
+MITQ.US,D,20241125,000000,0.64,0.655,0.6283,0.63,13880,0
+MITQ.US,D,20241126,000000,0.615,0.648,0.615,0.648,22418,0
+MITQ.US,D,20241127,000000,0.6426,0.68,0.64,0.65,7012,0
+MITQ.US,D,20241129,000000,0.6699,0.6799,0.6514,0.6614,17541,0
+MITQ.US,D,20241202,000000,0.6898,0.6898,0.649,0.665,9154,0
+MITQ.US,D,20241203,000000,0.67,0.6701,0.6452,0.6452,2682,0
+MITQ.US,D,20241204,000000,0.65,0.6663,0.6477,0.6477,5191,0
+MITQ.US,D,20241205,000000,0.6626,0.67,0.635101,0.65,9739,0
+MITQ.US,D,20241206,000000,0.685,0.685,0.64055,0.65,27131,0
+MITQ.US,D,20241209,000000,0.6694,0.67,0.64,0.6476,11486,0
+MITQ.US,D,20241210,000000,0.6401,0.6888,0.6401,0.6476,37329,0
+MITQ.US,D,20241211,000000,0.6653,0.6659,0.6476,0.658,4999,0
+MITQ.US,D,20241212,000000,0.6502,0.6903,0.6502,0.667,36292,0
+MITQ.US,D,20241213,000000,0.68,0.74,0.66,0.7366,114117,0
+MITQ.US,D,20241216,000000,0.7279,0.736,0.701,0.7199,29713,0
+MITQ.US,D,20241217,000000,0.72,0.728,0.686,0.7,16749,0
+MITQ.US,D,20241218,000000,0.6884,0.7007,0.6511,0.6511,10566,0
+MITQ.US,D,20241219,000000,0.6402,0.6895,0.6307,0.6647,4934,0
+MITQ.US,D,20241220,000000,0.6312,0.68,0.6112,0.68,20449,0
+MITQ.US,D,20241223,000000,0.6644,0.679699,0.6125,0.64,18812,0
+MITQ.US,D,20241224,000000,0.6401,0.6427,0.64,0.64,11934,0
+MITQ.US,D,20241226,000000,0.6444,0.6854,0.6124,0.676118,6686,0
+MITQ.US,D,20241227,000000,0.6843,0.6843,0.6232,0.6579,10886,0
+MITQ.US,D,20241230,000000,0.65,0.6853,0.6133,0.66825,16231,0
+MITQ.US,D,20241231,000000,0.6499,0.6714,0.6234,0.65,29550,0
+MITQ.US,D,20250102,000000,0.6244,0.7,0.6244,0.675191,10591,0
+MITQ.US,D,20250103,000000,0.678112,0.6798,0.630501,0.6377,45693,0
+MITQ.US,D,20250106,000000,0.69,0.8987,0.69,0.8502,1066804,0
+MITQ.US,D,20250107,000000,0.8801,0.889,0.71,0.7801,217903,0
+MITQ.US,D,20250108,000000,0.75,0.77,0.7107,0.76,58277,0
+MITQ.US,D,20250110,000000,0.7453,0.77,0.7106,0.75,49029,0
+MITQ.US,D,20250113,000000,0.711,0.75,0.6773,0.7103,80398,0
+MITQ.US,D,20250114,000000,0.7102,0.75,0.6804,0.7201,92288,0
+MITQ.US,D,20250115,000000,0.969,1.55,0.735,0.742,83347738,0
+MITQ.US,D,20250116,000000,0.75,0.9693,0.75,0.925,2887800,0
+MITQ.US,D,20250117,000000,0.9403,1.03,0.93,0.93,1117127,0
+MITQ.US,D,20250121,000000,0.93,0.94295,0.8,0.8351,585817,0
+MITQ.US,D,20250122,000000,0.811,0.8949,0.8073,0.88,155693,0
+MITQ.US,D,20250123,000000,0.83,0.9013,0.8101,0.8501,257677,0
+MITQ.US,D,20250124,000000,0.816,0.8645,0.7802,0.8073,211424,0
+MITQ.US,D,20250127,000000,0.77,0.82,0.7603,0.7653,160531,0
+MITQ.US,D,20250128,000000,0.7846,0.7925,0.73,0.7699,212491,0
+MITQ.US,D,20250129,000000,0.75,0.7535,0.732,0.74,47946,0
+MITQ.US,D,20250130,000000,0.732,0.7556,0.7303,0.7416,73713,0
+MITQ.US,D,20250131,000000,0.7301,0.7399,0.7,0.701,124663,0
+MITQ.US,D,20250203,000000,0.685,0.7362,0.67,0.708,46053,0
+MITQ.US,D,20250204,000000,0.708,0.7473,0.69,0.719,86096,0
+MITQ.US,D,20250205,000000,0.7199,0.7529,0.6836,0.719,100610,0
+MITQ.US,D,20250206,000000,0.74,0.76,0.711,0.747,74929,0
+MITQ.US,D,20250207,000000,0.7599,0.76,0.724,0.736,69035,0
+MITQ.US,D,20250210,000000,0.7375,0.7405,0.7102,0.7302,19483,0
+MITQ.US,D,20250211,000000,0.7462,0.7604,0.6879,0.728,87339,0
+MITQ.US,D,20250212,000000,0.706338,0.7495,0.7,0.7226,26988,0
+MITQ.US,D,20250213,000000,0.7,0.7745,0.6827,0.7413,101546,0
+MITQ.US,D,20250214,000000,0.7308,0.75779,0.7,0.7301,67371,0
+MITQ.US,D,20250218,000000,0.72,0.73,0.682,0.6837,81784,0
+MITQ.US,D,20250219,000000,0.698341,0.7232,0.6312,0.651,116436,0
+MITQ.US,D,20250220,000000,0.6601,0.6633,0.6314,0.647,38390,0
+MITQ.US,D,20250221,000000,0.6304,0.6429,0.58,0.59,123219,0
+MITQ.US,D,20250224,000000,0.62245,0.62245,0.53,0.5908,77548,0
+MITQ.US,D,20250225,000000,0.57,0.6,0.5405,0.5544,68870,0
+MITQ.US,D,20250226,000000,0.5699,0.5699,0.54,0.54,29825,0
+MITQ.US,D,20250227,000000,0.5685,0.5685,0.54,0.54,42653,0
+MITQ.US,D,20250228,000000,0.5657,0.58,0.5501,0.58,18930,0
+MITQ.US,D,20250303,000000,0.58,0.5989,0.54,0.54,21546,0
+MITQ.US,D,20250304,000000,0.56,0.5799,0.54,0.55,20215,0
+MITQ.US,D,20250305,000000,0.599203,0.599203,0.55,0.55,20908,0
+MITQ.US,D,20250306,000000,0.5586,0.5586,0.5204,0.5301,41004,0
+MITQ.US,D,20250307,000000,0.5301,0.537419,0.527,0.5301,22539,0
+MITQ.US,D,20250310,000000,0.5232,0.5367,0.5004,0.505,31040,0
+MITQ.US,D,20250311,000000,0.5102,0.5195,0.5102,0.5128,9305,0
+MITQ.US,D,20250312,000000,0.533245,0.551,0.527411,0.551,4925,0
+MITQ.US,D,20250313,000000,0.55,0.57,0.53,0.53,2967,0
+MITQ.US,D,20250314,000000,0.541,0.546,0.516258,0.54,4350,0
+MITQ.US,D,20250317,000000,0.54,0.565,0.54,0.55985,12270,0
+MITQ.US,D,20250318,000000,0.56,0.57,0.5598,0.57,14458,0
+MITQ.US,D,20250319,000000,0.55955,0.5701,0.54,0.5645,10761,0
+MITQ.US,D,20250320,000000,0.5725,0.577,0.5725,0.5725,2027,0
+MITQ.US,D,20250321,000000,0.55,0.565,0.5357,0.5357,23400,0
+MITQ.US,D,20250324,000000,0.54,0.549399,0.5252,0.5262,10889,0
+MITQ.US,D,20250325,000000,0.53,0.6255,0.5265,0.55,49336,0
+MITQ.US,D,20250326,000000,0.5906,0.61,0.5505,0.5505,34903,0
+MITQ.US,D,20250327,000000,0.6289,0.6289,0.55,0.55,25399,0
+MITQ.US,D,20250328,000000,0.6,0.6,0.523,0.524,39217,0
+MITQ.US,D,20250331,000000,0.53,0.6488,0.5012,0.625,222877,0
+MITQ.US,D,20250401,000000,0.64,0.7478,0.58,0.7478,955823,0
+MITQ.US,D,20250402,000000,0.7288,0.8551,0.71,0.745,1349694,0
+MITQ.US,D,20250403,000000,0.74,0.755,0.68,0.7107,320448,0
+MITQ.US,D,20250404,000000,0.765,0.8099,0.7156,0.76,594821,0
+MITQ.US,D,20250407,000000,0.74,0.76,0.618,0.6675,837588,0
+MITQ.US,D,20250408,000000,0.6701,0.69,0.5503,0.5512,254271,0
+MITQ.US,D,20250409,000000,0.553,0.619935,0.53,0.59,160946,0
+MITQ.US,D,20250410,000000,0.6026,0.6194,0.562,0.5801,85977,0
+MITQ.US,D,20250411,000000,0.57,0.665,0.5352,0.62,177964,0
+MITQ.US,D,20250414,000000,0.6468,0.6799,0.6,0.631,68709,0
+MITQ.US,D,20250415,000000,0.6166,0.6897,0.5884,0.68,504138,0
+MITQ.US,D,20250416,000000,0.64,0.67,0.5671,0.575,230406,0
+MITQ.US,D,20250417,000000,0.58,0.66,0.55,0.578,752709,0
+MITQ.US,D,20250421,000000,0.5597,0.577,0.5233,0.577,171581,0
+MITQ.US,D,20250422,000000,0.5739,0.574,0.546,0.5698,82536,0
+MITQ.US,D,20250423,000000,0.5724,0.5724,0.55,0.5719,37760,0
+MITQ.US,D,20250424,000000,0.5454,0.5998,0.5454,0.579,121825,0
+MITQ.US,D,20250425,000000,0.5626,0.578,0.548,0.578,96091,0
+MITQ.US,D,20250428,000000,0.578,0.5785,0.555,0.5711,25555,0
+MITQ.US,D,20250429,000000,0.56,0.5898,0.555,0.5628,61972,0
+MITQ.US,D,20250430,000000,0.5509,0.5749,0.5501,0.551,10470,0
+MITQ.US,D,20250501,000000,0.5525,0.5682,0.5501,0.5597,9518,0
+MITQ.US,D,20250502,000000,0.551,0.5682,0.5502,0.5592,29630,0
+MITQ.US,D,20250505,000000,0.559249,0.5939,0.559249,0.5885,51465,0
+MITQ.US,D,20250506,000000,0.5905,0.5905,0.5613,0.5616,47311,0
+MITQ.US,D,20250507,000000,0.563,0.599,0.5501,0.5501,30931,0
+MITQ.US,D,20250508,000000,0.5501,0.6498,0.55,0.618,431476,0
+MITQ.US,D,20250509,000000,0.62,0.6392,0.59,0.6203,30296,0
+MITQ.US,D,20250512,000000,0.605001,0.62,0.5912,0.6108,32264,0
+MITQ.US,D,20250513,000000,0.615,0.6255,0.59,0.5961,26470,0
+MITQ.US,D,20250514,000000,0.59,0.62,0.58,0.58,88693,0
+MITQ.US,D,20250515,000000,0.6101,0.6307,0.5735,0.59,134598,0
+MITQ.US,D,20250516,000000,0.581,0.62,0.5702,0.582,43221,0
+MITQ.US,D,20250519,000000,0.58815,0.62,0.588,0.607,42064,0
+MITQ.US,D,20250520,000000,0.61,0.63,0.5801,0.617,33315,0
+MITQ.US,D,20250521,000000,0.61,0.649,0.59,0.59,98605,0
+MITQ.US,D,20250527,000000,0.5803,0.61,0.571,0.5872,11849,0
+MITQ.US,D,20250528,000000,0.6094,0.6188,0.5802,0.5951,29544,0
+MITQ.US,D,20250530,000000,0.583569,0.5885,0.581,0.584155,7877,0
+MITQ.US,D,20250602,000000,0.577,0.6,0.5696,0.5696,46416,0
+MITQ.US,D,20250603,000000,0.5611,0.5775,0.561,0.567,35217,0
+MITQ.US,D,20250604,000000,0.5603,0.5603,0.5447,0.557,44999,0
+MITQ.US,D,20250605,000000,0.564671,0.5684,0.56,0.5606,13128,0
+MITQ.US,D,20250606,000000,0.5503,0.5591,0.5503,0.551,7923,0
+MITQ.US,D,20250609,000000,0.56,0.56,0.51,0.5447,52255,0
+MITQ.US,D,20250610,000000,0.5501,0.5502,0.535,0.540101,37946,0
+MITQ.US,D,20250611,000000,0.54,0.55,0.5351,0.549899,15820,0
+MITQ.US,D,20250612,000000,0.5502,0.56,0.55,0.5502,13484,0
+MITQ.US,D,20250613,000000,0.5841,0.5842,0.5502,0.5502,51516,0
+MITQ.US,D,20250616,000000,0.555,0.56,0.55,0.55,16388,0
+MITQ.US,D,20250617,000000,0.5441,0.5797,0.5432,0.5572,84443,0
+MITQ.US,D,20250618,000000,0.56,0.56,0.55,0.5531,38804,0
+MITQ.US,D,20250620,000000,0.8995,1.1,0.76471,0.85,190706488,0
+MITQ.US,D,20250623,000000,0.7119,0.7577,0.6705,0.6959,2407789,0
+MITQ.US,D,20250624,000000,0.65,0.71,0.65,0.6609,551309,0
+MITQ.US,D,20250625,000000,0.63,0.66,0.612,0.6449,425317,0
+MITQ.US,D,20250626,000000,0.627,0.7049,0.6151,0.684,280979,0
+MITQ.US,D,20250627,000000,0.67445,0.680499,0.6364,0.6364,116951,0
+MITQ.US,D,20250630,000000,0.621,0.67,0.6183,0.639,114442,0
+MITQ.US,D,20250701,000000,0.63,0.7059,0.6277,0.6547,151976,0
+MITQ.US,D,20250702,000000,0.6543,0.6994,0.6439,0.6597,69973,0
+MITQ.US,D,20250703,000000,0.6399,0.6899,0.629,0.6603,94974,0
+MITQ.US,D,20250707,000000,0.6371,0.688,0.6371,0.6458,181179,0
+MITQ.US,D,20250708,000000,0.6513,0.675,0.65,0.66,64446,0
+MITQ.US,D,20250709,000000,0.6499,0.67,0.6499,0.6624,72958,0
+MITQ.US,D,20250710,000000,0.6662,0.749,0.655,0.7263,256220,0
+MITQ.US,D,20250711,000000,0.6991,0.7213,0.69,0.7213,72912,0
+MITQ.US,D,20250714,000000,0.74,0.7623,0.7177,0.7623,122497,0
+MITQ.US,D,20250715,000000,0.76,0.7621,0.7303,0.74,116654,0
+MITQ.US,D,20250716,000000,0.731,0.74,0.6858,0.729,66858,0
+MITQ.US,D,20250717,000000,0.713,0.7549,0.7,0.7251,87803,0
+MITQ.US,D,20250718,000000,0.7337,0.741672,0.712,0.726,24870,0
+MITQ.US,D,20250721,000000,0.7036,0.8,0.7036,0.766,273038,0
+MITQ.US,D,20250722,000000,0.7203,0.8,0.72,0.8,87200,0
+MITQ.US,D,20250723,000000,0.783,0.7888,0.7502,0.7602,31509,0
+MITQ.US,D,20250724,000000,0.758,0.762,0.73811,0.762,24570,0
+MITQ.US,D,20250725,000000,0.7401,0.7619,0.74,0.7532,21301,0
+MITQ.US,D,20250728,000000,0.78,0.79,0.7483,0.77,33211,0
+MITQ.US,D,20250729,000000,0.8,0.8,0.7469,0.7594,164373,0
+MITQ.US,D,20250730,000000,0.7479,0.7594,0.71,0.7517,63938,0
+MITQ.US,D,20250731,000000,0.7517,0.7699,0.73,0.7302,30419,0
+MITQ.US,D,20250801,000000,0.7013,0.78,0.7013,0.7469,57183,0
+MITQ.US,D,20250804,000000,0.7201,0.7469,0.702,0.7335,5911,0
+MITQ.US,D,20250805,000000,0.71,0.7334,0.6203,0.716,56146,0
+MITQ.US,D,20250806,000000,0.6881,0.7333,0.6881,0.7212,36197,0
+MITQ.US,D,20250807,000000,0.7144,0.7211,0.6999,0.721,17017,0
+MITQ.US,D,20250808,000000,0.7209,0.75,0.7001,0.75,36531,0
+MITQ.US,D,20250811,000000,0.73,0.75,0.73,0.7321,10679,0
+MITQ.US,D,20250812,000000,0.7101,0.725,0.703001,0.724801,12596,0
+MITQ.US,D,20250813,000000,0.671,0.73,0.6202,0.73,153202,0
+MITQ.US,D,20250814,000000,0.709851,0.7496,0.698936,0.7115,15437,0
+MITQ.US,D,20250815,000000,0.7355,0.7355,0.6867,0.7101,77637,0
+MITQ.US,D,20250818,000000,0.71,0.7497,0.6991,0.733,52192,0
+MITQ.US,D,20250819,000000,0.7184,0.7497,0.69,0.7346,55056,0
+MITQ.US,D,20250820,000000,0.7173,0.7346,0.7002,0.7273,11277,0
+MITQ.US,D,20250821,000000,0.7099,0.738,0.7005,0.7005,18747,0
+MITQ.US,D,20250822,000000,0.71,0.7297,0.7,0.712499,44342,0
+MITQ.US,D,20250825,000000,0.715,0.7312,0.7,0.71,37042,0
+MITQ.US,D,20250826,000000,0.7107,0.7493,0.71,0.7488,41027,0
+MITQ.US,D,20250827,000000,0.7394,0.7577,0.73,0.749,23872,0
+MITQ.US,D,20250828,000000,0.7552,0.7739,0.7367,0.7566,14318,0
+MITQ.US,D,20250829,000000,0.76,0.78,0.738,0.7439,12083,0
+MITQ.US,D,20250902,000000,0.7576,0.77,0.7053,0.748,42820,0
+MITQ.US,D,20250903,000000,0.7412,0.7777,0.734526,0.75,161697,0
+MITQ.US,D,20250904,000000,0.732501,0.777,0.7301,0.7646,102844,0
+MITQ.US,D,20250905,000000,0.7645,0.7769,0.74,0.75,36952,0
+MITQ.US,D,20250908,000000,0.75,0.839,0.72,0.8299,230672,0
+MITQ.US,D,20250909,000000,0.8288,0.945,0.8132,0.9418,426665,0
+MITQ.US,D,20250910,000000,1.18,1.33,0.9707,1.06,3539405,0
+MITQ.US,D,20250911,000000,1.054,1.103057,0.88,1.06,879199,0
+MITQ.US,D,20250912,000000,1.18,1.23,1.06,1.2,1420004,0
+MITQ.US,D,20250915,000000,1.35,1.39,1,1.21,2880668,0
+MITQ.US,D,20250916,000000,1.12,1.25,1.08,1.25,550114,0
+MITQ.US,D,20250917,000000,1.23,1.2899,1.18,1.25,536845,0
+MITQ.US,D,20250918,000000,1.2617,1.3184,1.24,1.29,312017,0
+MITQ.US,D,20250919,000000,1.28,1.35,1.2701,1.35,415966,0
+MITQ.US,D,20250922,000000,1.3309,1.4,1.28,1.33,307000,0
+MITQ.US,D,20250923,000000,1.36,1.66,1.3095,1.52,757777,0
+MITQ.US,D,20250924,000000,1.5128,1.52,1.375,1.38,328515,0
+MITQ.US,D,20250925,000000,1.35,1.37,1.23,1.26,298855,0
+MITQ.US,D,20250926,000000,1.22,1.23,0.90025,0.94,677599,0
+MITQ.US,D,20250929,000000,0.940001,1.02,0.93,0.9814,113847,0
+MITQ.US,D,20250930,000000,0.974499,0.974499,0.9102,0.9287,105468,0
+MITQ.US,D,20251001,000000,0.92,0.97,0.9177,0.9402,57065,0
+MITQ.US,D,20251002,000000,0.9676,0.985999,0.918101,0.9798,80447,0
+MITQ.US,D,20251003,000000,1.01,1.074,0.972,0.99,146543,0
+MITQ.US,D,20251006,000000,0.9901,1.03,0.99,0.9938,65994,0
+MITQ.US,D,20251007,000000,0.99,1.0099,0.96,0.98,33588,0
+MITQ.US,D,20251008,000000,0.95,0.9699,0.925,0.949,53654,0
+MITQ.US,D,20251009,000000,0.95,0.9553,0.8978,0.9157,61117,0
+MITQ.US,D,20251010,000000,0.9243,0.948351,0.9,0.9192,38066,0
+MITQ.US,D,20251013,000000,0.907,0.939,0.8814,0.9061,84555,0
+MITQ.US,D,20251014,000000,0.8901,0.9,0.852098,0.8684,62337,0
+MITQ.US,D,20251015,000000,0.8521,0.8684,0.825,0.8547,61335,0
+MITQ.US,D,20251016,000000,0.8416,0.886373,0.8405,0.878,20191,0
+MITQ.US,D,20251017,000000,0.8406,0.8551,0.8196,0.824,30307,0
+MITQ.US,D,20251020,000000,0.8356,0.95,0.8245,0.9494,156788,0
+MITQ.US,D,20251021,000000,0.9494,1.03,0.908,0.9631,63018,0
+MITQ.US,D,20251022,000000,0.98,1.12,0.8706,0.96,184729,0
+MITQ.US,D,20251023,000000,0.89,0.9556,0.882,0.9365,147185,0
+MITQ.US,D,20251024,000000,0.9744,1.05,0.9155,0.9301,21052,0
+MITQ.US,D,20251027,000000,0.869942,1.03,0.869942,0.931,160793,0
+MITQ.US,D,20251028,000000,0.96,0.9933,0.9395,0.9473,11880,0
+MITQ.US,D,20251029,000000,0.8614,0.94,0.8614,0.9135,50089,0
+MITQ.US,D,20251030,000000,0.9286,1.02,0.865,0.92,70035,0
+MITQ.US,D,20251031,000000,0.9384,0.9599,0.9,0.94,29124,0
+MITQ.US,D,20251103,000000,0.96,1.004,0.9014,0.94,29491,0
+MITQ.US,D,20251104,000000,0.905,0.9396,0.8516,0.8516,26629,0
+MITQ.US,D,20251105,000000,0.85,0.9025,0.8405,0.9025,34101,0
+MITQ.US,D,20251106,000000,0.9024,0.919,0.85,0.87,63942,0
+MITQ.US,D,20251107,000000,0.8505,0.8505,0.8008,0.802,13574,0
+MITQ.US,D,20251110,000000,0.818,0.897,0.71,0.7709,89461,0
+MITQ.US,D,20251111,000000,0.7712,0.85,0.7709,0.7802,57293,0
+MITQ.US,D,20251112,000000,0.7789,0.8012,0.7264,0.7264,71580,0
+MITQ.US,D,20251113,000000,0.6905,0.7214,0.65,0.6948,149160,0
+MITQ.US,D,20251114,000000,0.726,0.75,0.6446,0.693,137856,0
+MITQ.US,D,20251117,000000,0.6925,0.727,0.6505,0.6801,39699,0
+MITQ.US,D,20251118,000000,0.680101,0.7,0.62,0.6228,100950,0
+MITQ.US,D,20251119,000000,0.63,0.659,0.62,0.6519,26227,0
+MITQ.US,D,20251120,000000,0.6354,0.65,0.5787,0.5787,157303,0
+MITQ.US,D,20251121,000000,0.6299,0.6299,0.59,0.6017,63503,0
+MITQ.US,D,20251124,000000,0.6144,0.63,0.61,0.611,98819,0
+MITQ.US,D,20251125,000000,0.6021,0.7288,0.6021,0.726,152199,0
+MITQ.US,D,20251126,000000,0.76,0.799,0.717,0.7693,72939,0
+MITQ.US,D,20251128,000000,0.7589,0.8012,0.7437,0.7923,61810,0
+MITQ.US,D,20251201,000000,0.7983,0.804,0.7603,0.7603,59191,0
+MITQ.US,D,20251202,000000,0.7542,0.78,0.7,0.75,51023,0
+MITQ.US,D,20251203,000000,0.7406,0.777,0.718,0.7282,6035,0
+MITQ.US,D,20251204,000000,0.7294,0.768,0.7294,0.7679,39577,0
+MITQ.US,D,20251205,000000,0.758,0.758,0.7221,0.7412,59904,0
+MITQ.US,D,20251208,000000,0.7368,0.74895,0.692625,0.7213,35349,0
+MITQ.US,D,20251209,000000,0.73,0.73,0.6751,0.7033,13312,0
+MITQ.US,D,20251210,000000,0.7119,0.74,0.7034,0.705,34090,0
+MITQ.US,D,20251211,000000,0.706,0.728,0.6822,0.7061,32874,0
+MITQ.US,D,20251212,000000,0.701501,0.7251,0.694,0.7016,11125,0
+MITQ.US,D,20251215,000000,0.72,0.7311,0.6544,0.6625,33764,0
+MITQ.US,D,20251216,000000,0.663,0.7,0.663,0.67,40484,0
+MITQ.US,D,20251217,000000,0.67,0.672499,0.656,0.67,16129,0
+MITQ.US,D,20251218,000000,0.6405,0.655,0.6405,0.6416,40267,0
+MITQ.US,D,20251219,000000,0.6401,0.66,0.64,0.6474,11365,0
+MITQ.US,D,20251222,000000,0.6405,0.727199,0.6294,0.7057,99798,0
+MITQ.US,D,20251223,000000,0.7,0.73,0.6758,0.6985,55262,0
+MITQ.US,D,20251224,000000,0.6951,0.72,0.6606,0.7118,8330,0
+MITQ.US,D,20251226,000000,0.6917,0.72,0.6606,0.6869,37059,0
+MITQ.US,D,20251229,000000,0.648,0.6899,0.6378,0.687,36860,0
+MITQ.US,D,20251230,000000,0.6699,0.6899,0.66,0.6899,51092,0
+MITQ.US,D,20251231,000000,0.65,0.68,0.634,0.6609,86504,0
+MITQ.US,D,20260102,000000,0.6673,0.6689,0.6445,0.668,13459,0
+MITQ.US,D,20260105,000000,0.669,0.669,0.6188,0.6601,38813,0
+MITQ.US,D,20260106,000000,0.6602,0.6724,0.6202,0.661,41150,0
+MITQ.US,D,20260107,000000,0.6611,0.72,0.6607,0.677,58487,0
+MITQ.US,D,20260108,000000,0.68,0.745,0.68,0.71,46761,0
+MITQ.US,D,20260109,000000,0.71,0.73,0.71,0.72,8287,0
+MITQ.US,D,20260112,000000,0.72,0.7445,0.65,0.69,34536,0
+MITQ.US,D,20260113,000000,0.69,0.759,0.6818,0.759,104362,0
+MITQ.US,D,20260114,000000,0.759,0.8007,0.7312,0.747,40140,0
+MITQ.US,D,20260115,000000,0.7463,0.7998,0.738,0.77,35630,0
+MITQ.US,D,20260116,000000,0.76,0.770001,0.76,0.76,5219,0
+MITQ.US,D,20260120,000000,0.728,0.7598,0.65,0.7249,47165,0
+MITQ.US,D,20260121,000000,0.701,0.769199,0.7,0.724,14197,0
+MITQ.US,D,20260122,000000,0.7384,0.782501,0.7384,0.7403,34378,0
+MITQ.US,D,20260123,000000,0.7403,0.81,0.7403,0.79,27378,0
+MITQ.US,D,20260126,000000,0.7607,0.79,0.7205,0.7607,41996,0
+MITQ.US,D,20260127,000000,0.7575,0.79,0.7251,0.77,20976,0
+MITQ.US,D,20260128,000000,0.7799,0.7799,0.7136,0.75,7687,0
+MITQ.US,D,20260129,000000,0.7104,0.75,0.7074,0.73,28164,0
+MITQ.US,D,20260130,000000,0.7236,0.7282,0.6772,0.6772,16809,0
+MITQ.US,D,20260202,000000,0.6942,0.7474,0.6942,0.7474,32058,0
+MITQ.US,D,20260203,000000,0.7899,0.7899,0.668,0.72,50250,0
+MITQ.US,D,20260204,000000,0.6868,0.726,0.6868,0.7,16484,0
+MITQ.US,D,20260205,000000,0.7,0.7042,0.6678,0.6801,18791,0
+MITQ.US,D,20260206,000000,0.6852,0.71,0.67,0.6858,17317,0
+MITQ.US,D,20260209,000000,0.715001,0.715001,0.668,0.705,18610,0
+MITQ.US,D,20260210,000000,0.717,0.73,0.6713,0.6856,13534,0
+MITQ.US,D,20260211,000000,0.700749,0.73,0.65,0.6802,31778,0
+MITQ.US,D,20260212,000000,0.665,0.6825,0.623,0.6674,30116,0
+MITQ.US,D,20260213,000000,0.645,0.67,0.6315,0.67,14580,0
+MITQ.US,D,20260217,000000,0.6452,0.66,0.631,0.637,6090,0
+MITQ.US,D,20260218,000000,0.637,0.6434,0.59,0.611989,63448,0
diff --git a/daily/us/nysemkt stocks/mma.us.txt b/daily/us/nysemkt stocks/mma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12982da697080fd6b1d1367ea5e3bd3f509d3663
--- /dev/null
+++ b/daily/us/nysemkt stocks/mma.us.txt	
@@ -0,0 +1,472 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMA.US,D,20240328,000000,4.75,5.25,3.84,4.18,671768,0
+MMA.US,D,20240401,000000,4.2,4.29,3.59,3.7499,68553,0
+MMA.US,D,20240402,000000,3.74,4.05,3.74,3.81,20396,0
+MMA.US,D,20240403,000000,3.8001,4.2799,3.8,4.25,22165,0
+MMA.US,D,20240404,000000,4.17,4.25,3.89,4,19680,0
+MMA.US,D,20240405,000000,4.02,4.02,3.82,3.94,2559,0
+MMA.US,D,20240408,000000,4.01,4.01,3.67,3.67,7457,0
+MMA.US,D,20240409,000000,3.74,3.74,3.26,3.26,71995,0
+MMA.US,D,20240410,000000,3.16,3.38,2.95,3.01,96512,0
+MMA.US,D,20240411,000000,3,3,2.92,2.95,8613,0
+MMA.US,D,20240412,000000,2.91,3.06,2.87,2.94,8888,0
+MMA.US,D,20240415,000000,2.9,3.05,2.9,2.97,12276,0
+MMA.US,D,20240416,000000,2.97,3.17,2.97,3.01,23844,0
+MMA.US,D,20240417,000000,3.05,3.15,3.05,3.13,7271,0
+MMA.US,D,20240418,000000,3.17,3.1918,3.13,3.1531,1258,0
+MMA.US,D,20240419,000000,3.12,3.34,3.11,3.125,11889,0
+MMA.US,D,20240422,000000,3.11,3.11,2.88,3.01,12987,0
+MMA.US,D,20240423,000000,2.97,3.1036,2.965,3.01,6897,0
+MMA.US,D,20240424,000000,3.05,3.13,3.01,3.1,3710,0
+MMA.US,D,20240425,000000,3.07,3.1598,3.07,3.1597,2147,0
+MMA.US,D,20240426,000000,3.12,3.14,3.08,3.08,2042,0
+MMA.US,D,20240429,000000,3.09,3.26,3.09,3.16,4681,0
+MMA.US,D,20240430,000000,3.12,3.19,3.12,3.19,975,0
+MMA.US,D,20240501,000000,3.16,3.19,3.16,3.16,2049,0
+MMA.US,D,20240502,000000,3.12,3.32,3.12,3.28,5062,0
+MMA.US,D,20240503,000000,3.24,3.64,3.24,3.551,10345,0
+MMA.US,D,20240506,000000,3.51,3.52,3.27,3.27,8854,0
+MMA.US,D,20240507,000000,3.3,3.51,3.3,3.51,7915,0
+MMA.US,D,20240508,000000,3.67,4.1899,3.41,3.43,35766,0
+MMA.US,D,20240509,000000,3.4485,3.45,3.39,3.39,3026,0
+MMA.US,D,20240510,000000,3.4,3.79,3.4,3.79,12055,0
+MMA.US,D,20240513,000000,4,4.4,3.69,4.345,77820,0
+MMA.US,D,20240514,000000,4.5,4.5,4,4.37,36569,0
+MMA.US,D,20240515,000000,5,5,4.39,4.9,62553,0
+MMA.US,D,20240516,000000,4.85,5,4,4.3797,78163,0
+MMA.US,D,20240517,000000,4.68,4.79,4.3844,4.5443,21994,0
+MMA.US,D,20240520,000000,4.6,4.6,3.7701,3.96,37747,0
+MMA.US,D,20240521,000000,4.21,4.21,3.8,4.1565,40365,0
+MMA.US,D,20240522,000000,4,4.3,4,4.12,12169,0
+MMA.US,D,20240523,000000,4.27,4.2799,4,4.2093,7288,0
+MMA.US,D,20240524,000000,4.2119,4.51,4.1,4.239,15467,0
+MMA.US,D,20240528,000000,4.38,4.382,4.08,4.09,14248,0
+MMA.US,D,20240529,000000,4.1,4.23,3.6511,3.8,12858,0
+MMA.US,D,20240530,000000,3.98,4.1099,3.85,3.94,5487,0
+MMA.US,D,20240531,000000,3.821,3.9369,3.7,3.9369,4352,0
+MMA.US,D,20240603,000000,4,4,3.7801,3.9,5470,0
+MMA.US,D,20240604,000000,3.83,4.0044,3.75,3.75,1310,0
+MMA.US,D,20240605,000000,3.81,3.88,3.61,3.79,3664,0
+MMA.US,D,20240606,000000,3.87,3.8792,3.5,3.58,7232,0
+MMA.US,D,20240607,000000,3.51,3.6499,3,3,20826,0
+MMA.US,D,20240610,000000,3.12,3.16,2.95,2.95,22399,0
+MMA.US,D,20240611,000000,2.91,2.99,2.85,2.91,6779,0
+MMA.US,D,20240612,000000,2.92,3.0114,2.92,2.95,3553,0
+MMA.US,D,20240613,000000,3.1567,3.1567,2.81,2.92,20930,0
+MMA.US,D,20240614,000000,3.15,3.15,2.9,2.985,6737,0
+MMA.US,D,20240617,000000,2.98,2.98,2.9,2.9645,3976,0
+MMA.US,D,20240618,000000,2.86,2.86,2.65,2.67,4431,0
+MMA.US,D,20240620,000000,2.765,2.82,2.67,2.7363,4101,0
+MMA.US,D,20240621,000000,2.91,2.91,2.6345,2.64,4168,0
+MMA.US,D,20240624,000000,2.78,3.04,2.78,3.005,19642,0
+MMA.US,D,20240625,000000,3,3.3099,3,3.23,14590,0
+MMA.US,D,20240626,000000,3.27,3.33,3.13,3.13,3408,0
+MMA.US,D,20240627,000000,3.15,3.28,3.05,3.1,3742,0
+MMA.US,D,20240628,000000,3.25,3.25,3.1001,3.1001,5848,0
+MMA.US,D,20240701,000000,3.25,3.26,3.11,3.25,2649,0
+MMA.US,D,20240702,000000,3.345,3.49,3.21,3.25,4732,0
+MMA.US,D,20240703,000000,3.3,3.35,3.3,3.35,1196,0
+MMA.US,D,20240705,000000,3.2895,3.4316,3.2001,3.4316,2495,0
+MMA.US,D,20240708,000000,3.55,3.55,3.26,3.35,4186,0
+MMA.US,D,20240709,000000,3.3,3.39,3.11,3.25,14092,0
+MMA.US,D,20240710,000000,3.27,3.43,3.27,3.43,4358,0
+MMA.US,D,20240711,000000,3.43,3.43,3.3,3.39,4142,0
+MMA.US,D,20240712,000000,3.45,3.54,3.245,3.36,16561,0
+MMA.US,D,20240715,000000,3.24,3.36,2.93,3.01,39317,0
+MMA.US,D,20240716,000000,3.16,3.16,2.98,2.98,6356,0
+MMA.US,D,20240717,000000,3.12,3.12,2.84,2.84,4132,0
+MMA.US,D,20240718,000000,2.865,2.98,2.865,2.91,9078,0
+MMA.US,D,20240719,000000,2.95,3,2.9,2.95,9557,0
+MMA.US,D,20240722,000000,2.95,2.95,2.8614,2.9,3988,0
+MMA.US,D,20240723,000000,2.76,2.94,2.697,2.94,13980,0
+MMA.US,D,20240724,000000,2.65,2.84,2.12,2.4,48565,0
+MMA.US,D,20240725,000000,2.26,2.5,2.2514,2.27,12472,0
+MMA.US,D,20240726,000000,2.41,2.41,2.22,2.318,9169,0
+MMA.US,D,20240729,000000,2.35,2.4999,2.3,2.4,3916,0
+MMA.US,D,20240730,000000,2.52,2.5499,2.16,2.4,7374,0
+MMA.US,D,20240731,000000,2.32,2.37,2.223,2.27,10344,0
+MMA.US,D,20240801,000000,2.27,2.4599,2.27,2.45,6561,0
+MMA.US,D,20240802,000000,2.4245,2.4245,2.3013,2.42,4157,0
+MMA.US,D,20240805,000000,2.25,2.2944,2.1401,2.245,5009,0
+MMA.US,D,20240806,000000,2.21,2.275,2.18,2.182,3585,0
+MMA.US,D,20240807,000000,2.13,2.215,2.01,2.0531,17832,0
+MMA.US,D,20240808,000000,2.04,2.1999,2.03,2.1999,8162,0
+MMA.US,D,20240809,000000,2.2,2.21,2.09,2.09,3110,0
+MMA.US,D,20240812,000000,2.1,2.15,2.05,2.11,10661,0
+MMA.US,D,20240813,000000,2.105,2.1629,2.0462,2.11,2088,0
+MMA.US,D,20240814,000000,2.15,2.75,2.15,2.75,12560,0
+MMA.US,D,20240815,000000,2.9,3.2,2.5601,2.5601,16754,0
+MMA.US,D,20240816,000000,2.47,2.91,2.38,2.86,8614,0
+MMA.US,D,20240819,000000,2.97,2.97,2.5001,2.6499,6347,0
+MMA.US,D,20240820,000000,2.72,2.72,2.525,2.65,5148,0
+MMA.US,D,20240821,000000,2.78,3.35,2.65,3.295,39101,0
+MMA.US,D,20240822,000000,3.39,3.44,3.18,3.35,12149,0
+MMA.US,D,20240823,000000,3.35,3.4,3.3,3.3999,2089,0
+MMA.US,D,20240826,000000,3.48,3.89,3.4301,3.71,21413,0
+MMA.US,D,20240827,000000,3.71,3.82,3.41,3.55,14672,0
+MMA.US,D,20240828,000000,3.6189,3.6189,3.39,3.39,3152,0
+MMA.US,D,20240829,000000,3.38,3.67,3.12,3.2,9347,0
+MMA.US,D,20240830,000000,3.34,3.3488,3.0623,3.0623,1582,0
+MMA.US,D,20240903,000000,3.06,3.78,2.9362,3.73,20720,0
+MMA.US,D,20240904,000000,3.877,3.877,3.64,3.81,7545,0
+MMA.US,D,20240905,000000,3.67,3.69,3.41,3.41,7747,0
+MMA.US,D,20240906,000000,3.51,3.55,3.36,3.51,3737,0
+MMA.US,D,20240909,000000,3.67,3.71,3.51,3.67,23123,0
+MMA.US,D,20240910,000000,3.99,3.99,3.4,3.5202,22456,0
+MMA.US,D,20240911,000000,3.99,3.99,3.53,3.75,20746,0
+MMA.US,D,20240912,000000,3.7498,3.837,3.43,3.43,5513,0
+MMA.US,D,20240913,000000,3.28,3.4308,3.28,3.43,1723,0
+MMA.US,D,20240916,000000,3.31,3.38,3.19,3.235,6827,0
+MMA.US,D,20240917,000000,3.34,3.34,3.0865,3.27,4277,0
+MMA.US,D,20240918,000000,3.13,3.3,3.13,3.3,2728,0
+MMA.US,D,20240919,000000,3.18,3.3699,2.62,2.74,14197,0
+MMA.US,D,20240920,000000,2.65,2.78,2.65,2.7047,1824,0
+MMA.US,D,20240923,000000,2.63,3.32,2.63,2.68,20593,0
+MMA.US,D,20240924,000000,2.65,2.66,2.3,2.375,8075,0
+MMA.US,D,20240925,000000,2.51,2.5799,2.08,2.0812,18743,0
+MMA.US,D,20240926,000000,2.15,2.17,1.4298,1.755,105576,0
+MMA.US,D,20240927,000000,1.89,1.97,1.72,1.94,21812,0
+MMA.US,D,20240930,000000,2.0154,2.0249,1.87,1.9108,20835,0
+MMA.US,D,20241001,000000,1.99,2.69,1.9,2,37128,0
+MMA.US,D,20241002,000000,2.0546,2.0599,1.795,1.795,8465,0
+MMA.US,D,20241003,000000,1.75,1.7725,1.68,1.75,9190,0
+MMA.US,D,20241004,000000,1.78,1.97,1.7065,1.71,27161,0
+MMA.US,D,20241007,000000,1.85,1.9191,1.85,1.8605,2078,0
+MMA.US,D,20241008,000000,1.97,2.06,1.63,1.63,18871,0
+MMA.US,D,20241009,000000,1.63,1.71,1.52,1.52,5917,0
+MMA.US,D,20241010,000000,1.68,1.75,1.5,1.51,15422,0
+MMA.US,D,20241011,000000,1.6,1.64,1.47,1.53,14361,0
+MMA.US,D,20241014,000000,1.6,1.66,1.51,1.53,9617,0
+MMA.US,D,20241015,000000,1.74,1.74,1.4052,1.4286,11046,0
+MMA.US,D,20241016,000000,1.5,1.5,1.4394,1.5,6801,0
+MMA.US,D,20241017,000000,1.6,1.73,1.54,1.73,17242,0
+MMA.US,D,20241018,000000,1.79,1.86,1.69,1.77,22775,0
+MMA.US,D,20241021,000000,1.87,1.87,1.62,1.68,19133,0
+MMA.US,D,20241022,000000,1.79,2.4,1.79,2.08,61333,0
+MMA.US,D,20241023,000000,2.33,2.33,1.705,1.81,72331,0
+MMA.US,D,20241024,000000,1.8206,1.925,1.76,1.8099,31057,0
+MMA.US,D,20241025,000000,1.85,2.08,1.71,2.05,41811,0
+MMA.US,D,20241028,000000,2,2.29,1.94,2.29,32935,0
+MMA.US,D,20241029,000000,2.29,4.11,2.2,2.211,923620,0
+MMA.US,D,20241030,000000,2.2,2.55,1.95,2.43,113928,0
+MMA.US,D,20241031,000000,2.54,2.54,2.1001,2.4115,82534,0
+MMA.US,D,20241101,000000,2.4,2.4634,2.3,2.45,30451,0
+MMA.US,D,20241104,000000,2.35,2.41,2.21,2.37,24124,0
+MMA.US,D,20241105,000000,2.31,2.5,2.1,2.48,59931,0
+MMA.US,D,20241106,000000,2.55,2.64,2.3501,2.4893,29676,0
+MMA.US,D,20241107,000000,2.5,2.5,2.3,2.37,33248,0
+MMA.US,D,20241108,000000,2.43,2.43,2.18,2.27,31167,0
+MMA.US,D,20241111,000000,2.3884,2.45,2.1,2.1,36220,0
+MMA.US,D,20241112,000000,2.15,2.15,1.9051,1.98,37067,0
+MMA.US,D,20241113,000000,2.0435,2.06,1.92,1.96,20172,0
+MMA.US,D,20241114,000000,1.97,2.05,1.9,1.9,44243,0
+MMA.US,D,20241115,000000,1.88,1.889,1.6741,1.79,26207,0
+MMA.US,D,20241118,000000,1.78,1.9921,1.76,1.7701,22273,0
+MMA.US,D,20241119,000000,1.795,1.8899,1.7,1.874,7912,0
+MMA.US,D,20241120,000000,1.74,2.04,1.71,2.04,42659,0
+MMA.US,D,20241121,000000,1.96,2.15,1.8,1.81,137460,0
+MMA.US,D,20241122,000000,2.17,2.26,1.66,1.674,105679,0
+MMA.US,D,20241125,000000,1.7595,1.91,1.66,1.78,12507,0
+MMA.US,D,20241126,000000,1.89,1.92,1.8,1.81,30137,0
+MMA.US,D,20241127,000000,1.72,1.94,1.72,1.78,6005,0
+MMA.US,D,20241129,000000,1.7628,1.8198,1.71,1.8198,36495,0
+MMA.US,D,20241202,000000,1.69,1.87,1.69,1.8135,6424,0
+MMA.US,D,20241203,000000,1.7119,1.8637,1.65,1.65,9605,0
+MMA.US,D,20241204,000000,1.7,1.8,1.55,1.7199,24164,0
+MMA.US,D,20241205,000000,1.6,1.7,1.6,1.7,2852,0
+MMA.US,D,20241206,000000,1.61,1.72,1.55,1.6001,12601,0
+MMA.US,D,20241209,000000,1.6,1.7124,1.6,1.6101,9268,0
+MMA.US,D,20241210,000000,1.57,1.7,1.5501,1.58,6015,0
+MMA.US,D,20241211,000000,1.6381,1.6897,1.55,1.55,4263,0
+MMA.US,D,20241212,000000,1.6,1.66,1.5,1.5,7016,0
+MMA.US,D,20241213,000000,1.5,1.5309,1.48,1.4904,11636,0
+MMA.US,D,20241216,000000,1.4101,1.5,1.38,1.43,19703,0
+MMA.US,D,20241217,000000,1.346,1.375,1.25,1.25,20548,0
+MMA.US,D,20241218,000000,1.2084,1.2671,1.15,1.2,9089,0
+MMA.US,D,20241219,000000,1.27,1.27,1.1526,1.23,7696,0
+MMA.US,D,20241220,000000,1.25,1.31,1.15,1.16,11541,0
+MMA.US,D,20241223,000000,1.25,1.31,1.21,1.21,9040,0
+MMA.US,D,20241224,000000,1.1491,1.28,1.1165,1.2799,17068,0
+MMA.US,D,20241226,000000,1.3,2.4597,1.23,1.75,1570232,0
+MMA.US,D,20241227,000000,1.67,1.77,1.35,1.45,141617,0
+MMA.US,D,20241230,000000,1.47,1.47,1.16,1.3,67266,0
+MMA.US,D,20241231,000000,1.4,1.58,1.3,1.41,84812,0
+MMA.US,D,20250102,000000,1.435,1.53,1.36,1.41,30678,0
+MMA.US,D,20250103,000000,1.465,1.52,1.39,1.42,14786,0
+MMA.US,D,20250106,000000,1.44,1.5,1.37,1.38,13289,0
+MMA.US,D,20250107,000000,1.38,1.52,1.27,1.3545,43125,0
+MMA.US,D,20250108,000000,1.36,1.46,1.2001,1.29,40784,0
+MMA.US,D,20250110,000000,1.34,1.34,1.21,1.28,16655,0
+MMA.US,D,20250113,000000,1.3006,1.36,1.16,1.21,19010,0
+MMA.US,D,20250114,000000,1.22,1.3,1.16,1.17,12403,0
+MMA.US,D,20250115,000000,1.1915,1.24,1.11,1.12,27493,0
+MMA.US,D,20250116,000000,1.21,1.2499,1.14,1.146,78062,0
+MMA.US,D,20250117,000000,1.17,1.22,1.15,1.22,25055,0
+MMA.US,D,20250121,000000,1.22,1.27,1.15,1.17,10549,0
+MMA.US,D,20250122,000000,1.28,1.32,1.12,1.12,71780,0
+MMA.US,D,20250123,000000,1.17,1.7,1.1418,1.38,309405,0
+MMA.US,D,20250124,000000,1.54,1.73,1.3,1.3,417852,0
+MMA.US,D,20250127,000000,1.3075,1.45,1.26,1.41,101252,0
+MMA.US,D,20250128,000000,1.3788,1.46,1.26,1.27,36852,0
+MMA.US,D,20250129,000000,1.31,1.31,1.23,1.3,21978,0
+MMA.US,D,20250130,000000,1.31,1.36,1.21,1.22,35073,0
+MMA.US,D,20250131,000000,1.22,1.23,1.15,1.17,27453,0
+MMA.US,D,20250203,000000,1.23,1.25,1.13,1.1883,11154,0
+MMA.US,D,20250204,000000,1.12,1.17,1.1,1.136,120415,0
+MMA.US,D,20250205,000000,1.13,1.1489,1.01,1.08,54185,0
+MMA.US,D,20250206,000000,1.05,1.09,0.9006,1,177119,0
+MMA.US,D,20250207,000000,0.975,0.985,0.9203,0.9212,29671,0
+MMA.US,D,20250210,000000,0.9499,0.9588,0.8506,0.881,69517,0
+MMA.US,D,20250211,000000,0.9614,1,0.8,0.8311,52520,0
+MMA.US,D,20250212,000000,0.85,0.8949,0.802,0.845,16491,0
+MMA.US,D,20250213,000000,0.84,0.88,0.81,0.81,31505,0
+MMA.US,D,20250214,000000,0.8299,0.84,0.75,0.8011,83611,0
+MMA.US,D,20250218,000000,0.8349,1.1,0.79,0.97,199011,0
+MMA.US,D,20250219,000000,0.955,0.9983,0.9045,0.92,25425,0
+MMA.US,D,20250220,000000,0.9003,0.93,0.888,0.915,6750,0
+MMA.US,D,20250221,000000,0.9297,0.9297,0.86,0.861,30702,0
+MMA.US,D,20250224,000000,0.89,0.891,0.8236,0.86,22113,0
+MMA.US,D,20250225,000000,0.86,0.898,0.7983,0.7992,10596,0
+MMA.US,D,20250226,000000,0.79,0.952,0.751,0.788,74760,0
+MMA.US,D,20250227,000000,0.765,0.8288,0.751,0.751,12482,0
+MMA.US,D,20250228,000000,0.7473,0.8864,0.7,0.745,17363,0
+MMA.US,D,20250303,000000,0.7475,0.7475,0.6604,0.667,17933,0
+MMA.US,D,20250304,000000,0.609,0.6813,0.609,0.6658,32918,0
+MMA.US,D,20250305,000000,0.6957,0.6957,0.6301,0.6528,11258,0
+MMA.US,D,20250306,000000,0.6603,0.6603,0.601,0.61,24049,0
+MMA.US,D,20250307,000000,0.65,0.8,0.60075,0.8,91297,0
+MMA.US,D,20250310,000000,0.89,0.8937,0.71,0.725,24793,0
+MMA.US,D,20250311,000000,0.7809,0.781,0.7301,0.7301,7716,0
+MMA.US,D,20250312,000000,0.7599,0.77,0.7251,0.741,9084,0
+MMA.US,D,20250313,000000,0.7429,0.75,0.6,0.7101,19758,0
+MMA.US,D,20250314,000000,0.7,0.7,0.6702,0.68,3400,0
+MMA.US,D,20250317,000000,0.66,0.79,0.6177,0.79,61738,0
+MMA.US,D,20250318,000000,0.7689,0.812,0.701,0.7031,18396,0
+MMA.US,D,20250319,000000,0.703201,0.7101,0.7,0.7101,4227,0
+MMA.US,D,20250320,000000,0.700101,0.98,0.700101,0.94,84156,0
+MMA.US,D,20250321,000000,0.9003,0.99,0.8116,0.97,37809,0
+MMA.US,D,20250324,000000,0.9699,1.01,0.917,1,33467,0
+MMA.US,D,20250325,000000,0.97,0.98,0.9,0.9001,41321,0
+MMA.US,D,20250326,000000,0.93,0.9601,0.9001,0.9011,10005,0
+MMA.US,D,20250327,000000,0.89,0.9106,0.8616,0.8622,3744,0
+MMA.US,D,20250328,000000,0.8423,0.8423,0.8223,0.8223,3130,0
+MMA.US,D,20250331,000000,0.8,0.85,0.8,0.85,2518,0
+MMA.US,D,20250401,000000,0.879999,0.879999,0.7854,0.796072,15078,0
+MMA.US,D,20250402,000000,0.796,0.867,0.78,0.867,8709,0
+MMA.US,D,20250403,000000,0.872,0.9269,0.8245,0.8245,23854,0
+MMA.US,D,20250404,000000,0.8,0.85,0.7355,0.85,14377,0
+MMA.US,D,20250407,000000,0.821,0.869,0.791427,0.81,3327,0
+MMA.US,D,20250408,000000,0.8481,0.8481,0.7881,0.8441,22591,0
+MMA.US,D,20250409,000000,0.8291,0.832,0.7841,0.8201,6935,0
+MMA.US,D,20250410,000000,0.80555,0.821,0.791,0.792,2516,0
+MMA.US,D,20250411,000000,1.002,2.88,1,1.52,50795684,0
+MMA.US,D,20250414,000000,1.19,1.25,0.9611,1.15,1511668,0
+MMA.US,D,20250415,000000,1.0308,1.09,0.94,0.99,608067,0
+MMA.US,D,20250416,000000,0.97001,1.1,0.96,0.990002,238511,0
+MMA.US,D,20250417,000000,0.96,1,0.8505,0.9301,175305,0
+MMA.US,D,20250421,000000,0.9301,0.95,0.9,0.9408,85634,0
+MMA.US,D,20250422,000000,0.9169,0.91815,0.862,0.8628,121607,0
+MMA.US,D,20250423,000000,0.8629,0.89,0.85,0.875001,57893,0
+MMA.US,D,20250424,000000,0.875,0.9408,0.84,0.8937,92781,0
+MMA.US,D,20250425,000000,0.9,0.9,0.8103,0.8339,185780,0
+MMA.US,D,20250428,000000,0.833,0.848395,0.7956,0.83,67176,0
+MMA.US,D,20250429,000000,0.821,0.855,0.8,0.8401,46076,0
+MMA.US,D,20250430,000000,0.81,0.8799,0.81,0.859,20012,0
+MMA.US,D,20250501,000000,0.8411,0.857,0.8201,0.857,27211,0
+MMA.US,D,20250502,000000,0.857,0.88,0.8,0.86,44191,0
+MMA.US,D,20250505,000000,0.835,0.835,0.7654,0.826,85031,0
+MMA.US,D,20250506,000000,0.798,0.8206,0.7905,0.7957,18781,0
+MMA.US,D,20250507,000000,0.792,0.8174,0.7606,0.8174,53834,0
+MMA.US,D,20250508,000000,0.78055,0.8078,0.7648,0.7994,32793,0
+MMA.US,D,20250509,000000,0.7887,0.8,0.761701,0.8,22813,0
+MMA.US,D,20250512,000000,0.7896,0.83,0.76,0.7801,19079,0
+MMA.US,D,20250513,000000,0.78,0.83,0.77,0.771,46519,0
+MMA.US,D,20250514,000000,0.79,0.8049,0.752,0.77,85842,0
+MMA.US,D,20250515,000000,0.759999,0.78,0.72,0.7459,50418,0
+MMA.US,D,20250516,000000,0.7302,0.74,0.7251,0.74,17604,0
+MMA.US,D,20250519,000000,0.74,0.76,0.72,0.76,14839,0
+MMA.US,D,20250520,000000,0.731,0.82,0.73,0.7772,125099,0
+MMA.US,D,20250521,000000,0.7773,0.8264,0.7538,0.772222,86446,0
+MMA.US,D,20250527,000000,0.8358,0.85,0.81,0.8215,19347,0
+MMA.US,D,20250528,000000,0.8476,0.9108,0.826,0.8697,181695,0
+MMA.US,D,20250530,000000,0.8906,0.9062,0.85,0.89,156796,0
+MMA.US,D,20250602,000000,0.8999,0.91,0.8201,0.8641,112818,0
+MMA.US,D,20250603,000000,0.91,1.06,0.8625,1.02,567643,0
+MMA.US,D,20250604,000000,1.07,1.5,1.05,1.34,728492,0
+MMA.US,D,20250605,000000,1.4,1.4396,1.18,1.2015,144721,0
+MMA.US,D,20250606,000000,1.2,1.2,1.02,1.1,90438,0
+MMA.US,D,20250609,000000,1.11,1.155,1.07,1.07,14972,0
+MMA.US,D,20250610,000000,1.12,1.14,1.09,1.14,11705,0
+MMA.US,D,20250611,000000,1.13,1.24,1.11,1.14,32860,0
+MMA.US,D,20250612,000000,1.1245,1.155,1.053,1.1,37362,0
+MMA.US,D,20250613,000000,1.075,1.0898,1.02,1.0898,24596,0
+MMA.US,D,20250616,000000,1.0105,1.04,0.98,1.015,24043,0
+MMA.US,D,20250617,000000,1.06,1.0782,1.03,1.05,105166,0
+MMA.US,D,20250618,000000,0.9601,1.0651,0.96,1.02,105231,0
+MMA.US,D,20250620,000000,1.03,1.0699,1.01,1.03,41309,0
+MMA.US,D,20250623,000000,1.08,1.2,1.02,1.15,116594,0
+MMA.US,D,20250624,000000,1.0734,1.19,1.0734,1.15,31227,0
+MMA.US,D,20250625,000000,1.1106,1.1397,1.06,1.1397,23415,0
+MMA.US,D,20250626,000000,1.15,1.2,1.1002,1.11,2791895,0
+MMA.US,D,20250627,000000,1.43,1.45,1.1,1.15,3927249,0
+MMA.US,D,20250630,000000,1.18,1.2,1.04,1.13,388216,0
+MMA.US,D,20250701,000000,1.135,1.3,1.12,1.26,384067,0
+MMA.US,D,20250702,000000,1.28,1.38,1.1849,1.31,280136,0
+MMA.US,D,20250703,000000,1.3,1.32,1.22,1.25,111185,0
+MMA.US,D,20250707,000000,1.26,1.275,1.1901,1.23,81354,0
+MMA.US,D,20250708,000000,1.195,1.25,1.16,1.19,66630,0
+MMA.US,D,20250709,000000,1.27,1.34,1.21,1.34,168585,0
+MMA.US,D,20250710,000000,1.3002,1.38,1.2906,1.35,4932627,0
+MMA.US,D,20250711,000000,1.5299,1.58,1.31,1.35,1994736,0
+MMA.US,D,20250714,000000,1.27,1.37,1.17,1.25,859107,0
+MMA.US,D,20250715,000000,1.2899,1.2899,1.22,1.23,383733,0
+MMA.US,D,20250716,000000,1.2145,1.23,1.11,1.11,213334,0
+MMA.US,D,20250717,000000,1.11,1.13,1.019,1.02,316574,0
+MMA.US,D,20250718,000000,1.04,1.055,0.95,1.0245,215063,0
+MMA.US,D,20250721,000000,1.02,1.18,1,1.05,695400,0
+MMA.US,D,20250722,000000,1.06,1.17,1.02,1.1,494929,0
+MMA.US,D,20250723,000000,1.1001,1.13,1.055,1.08,210798,0
+MMA.US,D,20250724,000000,1.08,1.14,1.06,1.08,371225,0
+MMA.US,D,20250725,000000,1.265,1.45,1.1,1.2,6573831,0
+MMA.US,D,20250728,000000,1.24,1.26,1.12,1.15,1217778,0
+MMA.US,D,20250729,000000,1.11,1.1299,0.99755,1.02,861133,0
+MMA.US,D,20250730,000000,1.04,1.1448,1.03,1.05,716483,0
+MMA.US,D,20250731,000000,1.05,1.0691,0.9677,0.98,425711,0
+MMA.US,D,20250801,000000,0.98,1.05,0.93,1.02,727639,0
+MMA.US,D,20250804,000000,1,1,0.93,0.9416,285065,0
+MMA.US,D,20250805,000000,0.936,1.0699,0.9005,0.98,1497042,0
+MMA.US,D,20250806,000000,1.01,1.03,0.95,0.96,677863,0
+MMA.US,D,20250807,000000,0.9894,0.9894,0.93,0.9575,368691,0
+MMA.US,D,20250808,000000,0.883,0.92,0.81001,0.92,477672,0
+MMA.US,D,20250811,000000,0.8762,0.9652,0.8612,0.8791,362143,0
+MMA.US,D,20250812,000000,0.87,0.881999,0.8205,0.86,290723,0
+MMA.US,D,20250813,000000,0.85,0.8641,0.784,0.806,297600,0
+MMA.US,D,20250814,000000,0.7921,0.95,0.77,0.95,767872,0
+MMA.US,D,20250815,000000,0.95,0.97,0.85,0.85,413508,0
+MMA.US,D,20250818,000000,0.83,0.8586,0.801,0.837,258917,0
+MMA.US,D,20250819,000000,0.8405,0.8609,0.79,0.7986,166378,0
+MMA.US,D,20250820,000000,0.8245,1.08,0.8,0.83,4266198,0
+MMA.US,D,20250821,000000,0.889,0.95,0.85,0.8672,512287,0
+MMA.US,D,20250822,000000,0.87,0.94,0.84,0.936,449464,0
+MMA.US,D,20250825,000000,0.9371,0.945,0.8521,0.9031,281662,0
+MMA.US,D,20250826,000000,0.92,0.96,0.89,0.9452,259832,0
+MMA.US,D,20250827,000000,0.95,0.99,0.93,0.95,235296,0
+MMA.US,D,20250828,000000,0.9113,0.948599,0.91,0.915,204049,0
+MMA.US,D,20250829,000000,0.9425,0.9425,0.85,0.895,307520,0
+MMA.US,D,20250902,000000,0.88,0.8925,0.82,0.8553,115270,0
+MMA.US,D,20250903,000000,0.8875,0.8875,0.84,0.859,166096,0
+MMA.US,D,20250904,000000,0.8589,0.8589,0.82,0.839,179372,0
+MMA.US,D,20250905,000000,0.820101,0.839,0.8011,0.839,234012,0
+MMA.US,D,20250908,000000,0.87,0.965,0.84,0.85,1523653,0
+MMA.US,D,20250909,000000,1.57,3.07,1.275,1.45,194082213,0
+MMA.US,D,20250910,000000,1.66,1.7,1.28,1.33,8435881,0
+MMA.US,D,20250911,000000,1.3036,1.73,1.3,1.58,3390883,0
+MMA.US,D,20250912,000000,1.635,1.83,1.61,1.71,2938926,0
+MMA.US,D,20250915,000000,1.76,2,1.69,1.77,3249733,0
+MMA.US,D,20250916,000000,1.82,1.8937,1.59,1.69,1831808,0
+MMA.US,D,20250917,000000,1.6894,1.86,1.68,1.82,2167423,0
+MMA.US,D,20250918,000000,1.8,1.84,1.66,1.7,1849450,0
+MMA.US,D,20250919,000000,1.7,1.73,1.61,1.62,868969,0
+MMA.US,D,20250922,000000,1.65,1.75,1.62,1.74,650433,0
+MMA.US,D,20250923,000000,1.74,1.74,1.56,1.59,749686,0
+MMA.US,D,20250924,000000,1.58,1.6,1.4,1.44,701849,0
+MMA.US,D,20250925,000000,1.43,1.54,1.39,1.5,476890,0
+MMA.US,D,20250926,000000,1.55,1.55,1.44,1.48,371583,0
+MMA.US,D,20250929,000000,1.4765,1.55,1.45,1.51,359991,0
+MMA.US,D,20250930,000000,1.5256,1.54,1.47,1.52,177441,0
+MMA.US,D,20251001,000000,1.5,1.6,1.4805,1.54,199879,0
+MMA.US,D,20251002,000000,1.52,1.5606,1.505,1.56,193158,0
+MMA.US,D,20251003,000000,1.545,1.565,1.46,1.46,207528,0
+MMA.US,D,20251006,000000,1.4801,1.5,1.405,1.44,251206,0
+MMA.US,D,20251007,000000,1.45,1.4999,1.4,1.47,362938,0
+MMA.US,D,20251008,000000,1.48,1.73,1.41,1.64,902518,0
+MMA.US,D,20251009,000000,1.6687,1.72,1.5801,1.62,499302,0
+MMA.US,D,20251010,000000,1.62,1.65,1.57,1.58,169009,0
+MMA.US,D,20251013,000000,1.65,1.7,1.57,1.61,504570,0
+MMA.US,D,20251014,000000,1.5565,1.62,1.51,1.54,192311,0
+MMA.US,D,20251015,000000,1.53,1.53,1.41,1.46,262616,0
+MMA.US,D,20251016,000000,1.45,1.46,1.39,1.39,162303,0
+MMA.US,D,20251017,000000,1.45,1.45,1.41,1.42,113566,0
+MMA.US,D,20251020,000000,1.5575,1.68,1.48,1.56,4124978,0
+MMA.US,D,20251021,000000,1.56,1.685,1.49,1.58,566921,0
+MMA.US,D,20251022,000000,1.621,1.6678,1.59,1.66,419652,0
+MMA.US,D,20251023,000000,1.65,1.65,1.59,1.62,203367,0
+MMA.US,D,20251024,000000,1.61,1.6344,1.54,1.55,198226,0
+MMA.US,D,20251027,000000,1.57,1.5816,1.53,1.54,123387,0
+MMA.US,D,20251028,000000,1.57,1.5914,1.45,1.47,196197,0
+MMA.US,D,20251029,000000,1.42,1.45,1.36,1.37,343632,0
+MMA.US,D,20251030,000000,1.4,1.4,1.3601,1.38,90858,0
+MMA.US,D,20251031,000000,1.4049,1.59,1.38,1.53,425787,0
+MMA.US,D,20251103,000000,1.41,1.65,1.41,1.52,522872,0
+MMA.US,D,20251104,000000,1.5154,1.54,1.452,1.49,145487,0
+MMA.US,D,20251105,000000,1.45,1.5099,1.445,1.47,56132,0
+MMA.US,D,20251106,000000,1.47,1.49,1.4,1.42,182524,0
+MMA.US,D,20251107,000000,1.4105,1.52,1.39,1.45,191458,0
+MMA.US,D,20251110,000000,1.48,1.56,1.45,1.52,159436,0
+MMA.US,D,20251111,000000,1.44,1.47,1.41,1.41,46747,0
+MMA.US,D,20251112,000000,1.43,1.46,1.4,1.45,86395,0
+MMA.US,D,20251113,000000,1.43,1.46,1.41,1.44,44619,0
+MMA.US,D,20251114,000000,1.4101,1.42,1.391,1.41,73897,0
+MMA.US,D,20251117,000000,1.4,1.41,1.075,1.16,438879,0
+MMA.US,D,20251118,000000,1.15,1.17,1.11,1.17,86597,0
+MMA.US,D,20251119,000000,1.1703,1.2,1.14,1.16,89748,0
+MMA.US,D,20251120,000000,1.155,1.17,1.07,1.07,64899,0
+MMA.US,D,20251121,000000,1.06,1.08,1.0501,1.08,80370,0
+MMA.US,D,20251124,000000,1.1,1.28,1.09,1.2,218447,0
+MMA.US,D,20251125,000000,1.1896,1.28,1.1701,1.2,144377,0
+MMA.US,D,20251126,000000,1.235,1.37,1.22,1.34,153797,0
+MMA.US,D,20251128,000000,1.317,1.37,1.25,1.25,85421,0
+MMA.US,D,20251201,000000,1.25,1.25,1.21,1.21,27478,0
+MMA.US,D,20251202,000000,1.215,1.265,1.19,1.2,30545,0
+MMA.US,D,20251203,000000,1.17,1.25,1.15,1.22,62323,0
+MMA.US,D,20251204,000000,1.225,1.281,1.22,1.25,26585,0
+MMA.US,D,20251205,000000,1.28,1.3,1.25,1.273,56002,0
+MMA.US,D,20251208,000000,1.32,1.4644,1.32,1.41,285432,0
+MMA.US,D,20251209,000000,1.41,1.49,1.34,1.37,288015,0
+MMA.US,D,20251210,000000,1.34,1.38,1.24,1.24,210181,0
+MMA.US,D,20251211,000000,1.28,1.32,1.26,1.31,31431,0
+MMA.US,D,20251212,000000,1.32,1.47,1.23,1.24,310359,0
+MMA.US,D,20251215,000000,1.24,1.28,1.22,1.27,70734,0
+MMA.US,D,20251216,000000,1.2499,1.2748,1.19,1.21,108488,0
+MMA.US,D,20251217,000000,1.205,1.2392,1.16,1.17,78216,0
+MMA.US,D,20251218,000000,1.1697,1.203,1.15,1.163,60320,0
+MMA.US,D,20251219,000000,1.1625,1.19,1.11,1.13,52304,0
+MMA.US,D,20251222,000000,1.14,1.1756,1.07,1.1,127130,0
+MMA.US,D,20251223,000000,1.126,1.15,1.04,1.08,125190,0
+MMA.US,D,20251224,000000,1.095,1.12,1.04,1.11,127412,0
+MMA.US,D,20251226,000000,1.15,1.27,1.11,1.22,151459,0
+MMA.US,D,20251229,000000,1.165,1.25,1.05,1.24,1661736,0
+MMA.US,D,20251230,000000,1.355,1.42,1.16,1.19,1183185,0
+MMA.US,D,20251231,000000,1.2,1.21,1.0724,1.12,205943,0
+MMA.US,D,20260102,000000,1.13,1.15,1.08,1.11,157515,0
+MMA.US,D,20260105,000000,1.15,1.24,1.14,1.21,199730,0
+MMA.US,D,20260106,000000,1.21,1.2497,1.0848,1.17,249199,0
+MMA.US,D,20260107,000000,1.127,1.14,1.1121,1.13,47159,0
+MMA.US,D,20260108,000000,1.15,1.15,1.08,1.13,138480,0
+MMA.US,D,20260109,000000,1.15,1.17,1.08,1.13,160788,0
+MMA.US,D,20260112,000000,1.097,1.11,1.02,1.05,178620,0
+MMA.US,D,20260113,000000,1.0435,1.07,1.03,1.05,37163,0
+MMA.US,D,20260114,000000,1.04,1.07,1.02,1.05,46636,0
+MMA.US,D,20260115,000000,1.045,1.06,1.03,1.03,30330,0
+MMA.US,D,20260116,000000,1.04,1.04,1.01,1.01,64966,0
+MMA.US,D,20260120,000000,1.0375,1.06,1,1,72435,0
+MMA.US,D,20260121,000000,1,1.02,0.9802,0.99675,69441,0
+MMA.US,D,20260122,000000,0.987,0.9968,0.98,0.9801,58385,0
+MMA.US,D,20260123,000000,0.97,0.9796,0.95,0.96,102676,0
+MMA.US,D,20260126,000000,0.95,0.9518,0.9016,0.925,97822,0
+MMA.US,D,20260127,000000,0.93,0.94,0.8803,0.9049,67774,0
+MMA.US,D,20260128,000000,0.9028,0.9107,0.8713,0.8769,80252,0
+MMA.US,D,20260129,000000,0.87,0.88,0.8011,0.845,189816,0
+MMA.US,D,20260130,000000,0.8488,0.855,0.7781,0.78,242841,0
+MMA.US,D,20260202,000000,0.7959,0.8999,0.7751,0.87305,242256,0
+MMA.US,D,20260203,000000,0.87,0.9035,0.813,0.8499,751937,0
+MMA.US,D,20260204,000000,0.7839,0.82,0.7,0.746,3952329,0
+MMA.US,D,20260205,000000,0.7252,0.73,0.66,0.685,345901,0
+MMA.US,D,20260206,000000,0.6999,0.7499,0.6919,0.7137,522076,0
+MMA.US,D,20260209,000000,0.7,0.7262,0.6948,0.7104,102425,0
+MMA.US,D,20260210,000000,0.7101,0.716574,0.665,0.675,93639,0
+MMA.US,D,20260211,000000,0.6857,0.71,0.67,0.6999,115536,0
+MMA.US,D,20260212,000000,0.6901,0.7081,0.645,0.645,184435,0
+MMA.US,D,20260213,000000,0.6666,0.719899,0.6616,0.699,308651,0
+MMA.US,D,20260217,000000,0.7044,0.72,0.595,0.6201,216747,0
+MMA.US,D,20260218,000000,0.6401,0.679999,0.61,0.6339,220191,0
diff --git a/daily/us/nysemkt stocks/mpti.us.txt b/daily/us/nysemkt stocks/mpti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a539e6aa37b07585d8232187fa4be3d584f1a633
--- /dev/null
+++ b/daily/us/nysemkt stocks/mpti.us.txt	
@@ -0,0 +1,834 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPTI.US,D,20221010,000000,16.72,21,13.05,15.6,206255,0
+MPTI.US,D,20221011,000000,14.04,14.04,12,13.27,69822,0
+MPTI.US,D,20221012,000000,11.94,13.4,10.01,12,40457,0
+MPTI.US,D,20221013,000000,12,13.8178,11.5,12.9,27313,0
+MPTI.US,D,20221014,000000,13.24,13.24,11.5,12.0001,13292,0
+MPTI.US,D,20221017,000000,11.17,13.06,11.05,11.75,23609,0
+MPTI.US,D,20221018,000000,12.34,12.5,10.76,10.9,39352,0
+MPTI.US,D,20221019,000000,10.6,12.1,10.6,10.7,45161,0
+MPTI.US,D,20221020,000000,10.55,12.5,10.54,10.65,16944,0
+MPTI.US,D,20221021,000000,10.72,12.26,10.7,10.7,24822,0
+MPTI.US,D,20221024,000000,10.55,11.53,10.21,10.5,8484,0
+MPTI.US,D,20221025,000000,10.5101,10.9999,10.5,10.55,5322,0
+MPTI.US,D,20221026,000000,10.1575,11,10.1575,10.63,4205,0
+MPTI.US,D,20221027,000000,11,11,10.5709,10.61,4805,0
+MPTI.US,D,20221028,000000,10.5,11,10.5,10.65,3965,0
+MPTI.US,D,20221031,000000,10.69,10.8724,10.3,10.3,5175,0
+MPTI.US,D,20221101,000000,10.48,10.55,10.31,10.55,2581,0
+MPTI.US,D,20221102,000000,10.49,10.74,10.21,10.31,4075,0
+MPTI.US,D,20221103,000000,10.35,10.7,10.11,10.11,11854,0
+MPTI.US,D,20221104,000000,10.26,10.26,9.66,10.1,8326,0
+MPTI.US,D,20221107,000000,10.05,11.025,9.63,10.315,25758,0
+MPTI.US,D,20221108,000000,10.31,10.544,10.31,10.5,1518,0
+MPTI.US,D,20221109,000000,10.5,10.525,10.44,10.44,1466,0
+MPTI.US,D,20221110,000000,10.66,10.66,9.765,10.45,16797,0
+MPTI.US,D,20221111,000000,10.4499,11,10,10.07,13814,0
+MPTI.US,D,20221114,000000,10,10.6,9.9877,10.6,10459,0
+MPTI.US,D,20221115,000000,10.34,10.65,9.61,10.32,17270,0
+MPTI.US,D,20221116,000000,9.9,10.385,9.9,10.3517,1406,0
+MPTI.US,D,20221117,000000,10.38,10.468,10,10.2,3738,0
+MPTI.US,D,20221118,000000,10.3869,10.4119,9.91,9.92,5407,0
+MPTI.US,D,20221121,000000,9.85,10.1799,9.44,9.5,21152,0
+MPTI.US,D,20221122,000000,9.61,10.125,9.6,9.6,3428,0
+MPTI.US,D,20221123,000000,9.8,10.34,9.7,9.8,4037,0
+MPTI.US,D,20221125,000000,9.8721,10.1274,9.72,9.72,4576,0
+MPTI.US,D,20221128,000000,10.04,10.04,9.52,9.78,3019,0
+MPTI.US,D,20221129,000000,9.5,9.64,9.5,9.57,1265,0
+MPTI.US,D,20221130,000000,9.55,9.8999,9.37,9.84,5656,0
+MPTI.US,D,20221201,000000,9.7001,9.9,9.6026,9.89,4015,0
+MPTI.US,D,20221202,000000,10,10,9.445,9.525,11499,0
+MPTI.US,D,20221205,000000,9.675,9.8014,9.278,9.3,10829,0
+MPTI.US,D,20221206,000000,9.4,9.525,9.05,9.05,5073,0
+MPTI.US,D,20221207,000000,9.3755,9.409,9,9.32,17217,0
+MPTI.US,D,20221208,000000,8.97,9.4599,8.97,9.1924,4283,0
+MPTI.US,D,20221209,000000,9.3284,9.3615,9,9.0704,6326,0
+MPTI.US,D,20221212,000000,9.14,9.2146,8.89,9.01,2544,0
+MPTI.US,D,20221213,000000,8.25,8.9943,7.99,8.7855,16028,0
+MPTI.US,D,20221214,000000,8.9999,9,8.7,8.99,4407,0
+MPTI.US,D,20221215,000000,9,9,8.39,8.9152,3758,0
+MPTI.US,D,20221216,000000,8.6,8.8999,8.33,8.6,2845,0
+MPTI.US,D,20221219,000000,8.6,8.6,8.4,8.4,1937,0
+MPTI.US,D,20221220,000000,8.42,8.8,8.42,8.48,3833,0
+MPTI.US,D,20221221,000000,8.51,8.98,8.51,8.76,9436,0
+MPTI.US,D,20221222,000000,8.8466,9,8.65,9,4980,0
+MPTI.US,D,20221223,000000,8.9977,9.25,8.77,9.075,8093,0
+MPTI.US,D,20221227,000000,9.07,9.07,8.8501,8.9999,6057,0
+MPTI.US,D,20221228,000000,8.9501,9.1519,8.9001,9.0465,38660,0
+MPTI.US,D,20221229,000000,8.9999,8.9999,8.74,8.8,5573,0
+MPTI.US,D,20221230,000000,8.89,8.89,8.75,8.75,2206,0
+MPTI.US,D,20230103,000000,9,9,8.36,8.36,15317,0
+MPTI.US,D,20230104,000000,8.6,8.84,8.39,8.45,6189,0
+MPTI.US,D,20230105,000000,8.45,8.8,8.45,8.8,3284,0
+MPTI.US,D,20230106,000000,8.8,9.065,8.71,9.065,5151,0
+MPTI.US,D,20230109,000000,9.09,9.68,9.09,9.6,8349,0
+MPTI.US,D,20230110,000000,9.59,9.7548,9.58,9.65,6976,0
+MPTI.US,D,20230111,000000,9.65,9.8,9.53,9.8,9273,0
+MPTI.US,D,20230112,000000,9.66,9.85,9.66,9.85,1707,0
+MPTI.US,D,20230113,000000,9.25,9.55,9.25,9.55,4103,0
+MPTI.US,D,20230117,000000,9.75,9.95,9.71,9.71,1571,0
+MPTI.US,D,20230118,000000,9.7396,10.258,9.7396,10.255,14764,0
+MPTI.US,D,20230119,000000,9.99,10.236,9.95,10.236,1258,0
+MPTI.US,D,20230120,000000,9.84,10.005,9.84,10.005,1608,0
+MPTI.US,D,20230123,000000,10.23,10.234,9.85,10.0999,4998,0
+MPTI.US,D,20230124,000000,9.88,10.26,9.88,10.15,13306,0
+MPTI.US,D,20230125,000000,10.27,10.535,10.13,10.5,7105,0
+MPTI.US,D,20230126,000000,10.46,10.62,10.41,10.62,2454,0
+MPTI.US,D,20230127,000000,10.5878,10.61,10.56,10.5601,2113,0
+MPTI.US,D,20230130,000000,10.55,10.5858,10.31,10.31,1876,0
+MPTI.US,D,20230131,000000,10.2094,10.238,10.0012,10.105,6053,0
+MPTI.US,D,20230201,000000,10.2,10.2,10.09,10.09,932,0
+MPTI.US,D,20230202,000000,10.1,10.39,10.1,10.39,2619,0
+MPTI.US,D,20230203,000000,10.16,11.4,10.16,11.0657,7441,0
+MPTI.US,D,20230206,000000,11.01,11.01,10.94,10.9606,1616,0
+MPTI.US,D,20230207,000000,11.165,11.39,10.87,11.39,2199,0
+MPTI.US,D,20230208,000000,11.49,11.49,10.84,11.26,1713,0
+MPTI.US,D,20230209,000000,10.88,11.25,10.83,11.1,1422,0
+MPTI.US,D,20230210,000000,10.75,11.1899,10.75,10.89,1291,0
+MPTI.US,D,20230213,000000,10.88,10.89,10.41,10.41,2420,0
+MPTI.US,D,20230214,000000,10.06,10.955,10,10.4,3280,0
+MPTI.US,D,20230215,000000,10.4001,10.7038,10.4001,10.42,1258,0
+MPTI.US,D,20230216,000000,10.4,10.6739,10.05,10.325,4979,0
+MPTI.US,D,20230217,000000,10.4001,10.575,10.32,10.575,3265,0
+MPTI.US,D,20230221,000000,10.4,10.4658,10.4,10.4,1310,0
+MPTI.US,D,20230222,000000,10.41,10.4245,10.21,10.27,7958,0
+MPTI.US,D,20230223,000000,10.4,10.67,10.4,10.55,2171,0
+MPTI.US,D,20230224,000000,10.5845,10.5845,10.5,10.5,834,0
+MPTI.US,D,20230227,000000,10.725,10.725,10.4,10.4,1424,0
+MPTI.US,D,20230228,000000,10.4722,10.74,10.2,10.39,4557,0
+MPTI.US,D,20230301,000000,9.85,10.62,9.85,10.1,8753,0
+MPTI.US,D,20230302,000000,10.2,10.56,10.2,10.35,6317,0
+MPTI.US,D,20230303,000000,10.56,10.72,10.3,10.3,2225,0
+MPTI.US,D,20230306,000000,10.2,10.45,10.2,10.45,3575,0
+MPTI.US,D,20230307,000000,10.18,10.37,10.18,10.2,1748,0
+MPTI.US,D,20230308,000000,10.45,10.45,10.15,10.15,3211,0
+MPTI.US,D,20230309,000000,10.16,10.53,9.95,10.1729,7847,0
+MPTI.US,D,20230310,000000,10.22,10.32,9.85,9.85,7085,0
+MPTI.US,D,20230313,000000,9.85,10.1,9.75,10.02,4645,0
+MPTI.US,D,20230314,000000,9.53,9.75,9.53,9.55,12106,0
+MPTI.US,D,20230315,000000,9.53,9.62,9.53,9.62,1247,0
+MPTI.US,D,20230316,000000,9.77,9.8499,9.57,9.65,4089,0
+MPTI.US,D,20230317,000000,9.72,10.28,9.72,10.06,4809,0
+MPTI.US,D,20230320,000000,9.82,10.61,9.71,9.97,2678,0
+MPTI.US,D,20230321,000000,9.79,10.28,9.77,10.12,6859,0
+MPTI.US,D,20230322,000000,10.09,10.36,9.84,10.235,12697,0
+MPTI.US,D,20230323,000000,10.1,10.5,9.81,10.14,10072,0
+MPTI.US,D,20230324,000000,9.85,10.4559,9.85,10,7124,0
+MPTI.US,D,20230327,000000,9.86,10.24,9.86,10.03,1431,0
+MPTI.US,D,20230328,000000,10.01,10.11,10.01,10.1,1323,0
+MPTI.US,D,20230329,000000,10,10.01,10,10,933,0
+MPTI.US,D,20230330,000000,10.02,10.25,10,10,2703,0
+MPTI.US,D,20230331,000000,10.44,10.83,10.4,10.75,4397,0
+MPTI.US,D,20230403,000000,10.7518,10.83,10.45,10.82,2572,0
+MPTI.US,D,20230404,000000,10.99,10.99,10.3,10.3,4873,0
+MPTI.US,D,20230405,000000,10.25,10.3,10.2101,10.3,2246,0
+MPTI.US,D,20230406,000000,11.11,11.4,10.51,10.85,26040,0
+MPTI.US,D,20230410,000000,11.12,11.65,10.9607,11.52,14481,0
+MPTI.US,D,20230411,000000,11.65,11.8,11.1988,11.69,9658,0
+MPTI.US,D,20230412,000000,11.84,11.84,11.12,11.4825,16255,0
+MPTI.US,D,20230413,000000,11.51,11.9709,11.12,11.53,1706,0
+MPTI.US,D,20230414,000000,11.6,12,11.6,11.79,2706,0
+MPTI.US,D,20230417,000000,11.54,11.99,11.54,11.85,1311,0
+MPTI.US,D,20230418,000000,11.99,11.99,11.61,11.69,2387,0
+MPTI.US,D,20230419,000000,11.65,11.875,11.51,11.6,9244,0
+MPTI.US,D,20230420,000000,11.7,11.9899,11.61,11.76,7903,0
+MPTI.US,D,20230421,000000,11.8092,11.99,11.5201,11.99,4393,0
+MPTI.US,D,20230424,000000,11.99,12.11,11.72,11.82,4203,0
+MPTI.US,D,20230425,000000,11.74,11.9057,11.71,11.78,1972,0
+MPTI.US,D,20230426,000000,11.74,11.9628,11.7005,11.7848,2046,0
+MPTI.US,D,20230427,000000,11.8315,11.8315,11.7,11.7,1574,0
+MPTI.US,D,20230428,000000,11.7,11.85,11.7,11.739,1971,0
+MPTI.US,D,20230501,000000,11.9,11.9899,11.77,11.85,3063,0
+MPTI.US,D,20230502,000000,11.977,11.9799,11.7,11.7,1832,0
+MPTI.US,D,20230503,000000,11.7,11.97,11.7,11.7,1341,0
+MPTI.US,D,20230504,000000,11.7,11.795,11.7,11.7,3262,0
+MPTI.US,D,20230505,000000,11.99,11.99,11.99,11.99,813,0
+MPTI.US,D,20230508,000000,11.99,11.99,11.53,11.8694,2805,0
+MPTI.US,D,20230509,000000,11.9,11.9,11.9,11.9,394,0
+MPTI.US,D,20230510,000000,11.9,11.973,11.9,11.9,841,0
+MPTI.US,D,20230511,000000,11.9,11.9,11.6549,11.8544,1608,0
+MPTI.US,D,20230512,000000,11.65,11.78,11.65,11.78,1761,0
+MPTI.US,D,20230515,000000,11.7,11.7552,11.7,11.7552,597,0
+MPTI.US,D,20230516,000000,11.7,11.9235,11.7,11.7403,2235,0
+MPTI.US,D,20230517,000000,11.77,12.12,11.7001,12.05,2470,0
+MPTI.US,D,20230518,000000,11.72,12.02,11.7,11.72,3187,0
+MPTI.US,D,20230519,000000,11.87,12.49,11.87,12.48,18214,0
+MPTI.US,D,20230522,000000,12.499,13.19,12.499,13.05,12732,0
+MPTI.US,D,20230523,000000,13.1496,13.62,13.05,13.36,7312,0
+MPTI.US,D,20230524,000000,13.31,13.31,12.9,13.07,7344,0
+MPTI.US,D,20230525,000000,13.05,13.37,13.05,13.2973,2726,0
+MPTI.US,D,20230526,000000,12.4801,13.2138,12.4801,13.2138,1226,0
+MPTI.US,D,20230530,000000,13.21,13.21,12.89,12.91,1418,0
+MPTI.US,D,20230531,000000,12.865,13.005,12.865,12.9815,833,0
+MPTI.US,D,20230601,000000,12.855,13.13,12.855,13.0899,3719,0
+MPTI.US,D,20230602,000000,12.89,12.8999,12.5401,12.5401,3657,0
+MPTI.US,D,20230605,000000,12.52,12.52,12.42,12.45,2330,0
+MPTI.US,D,20230606,000000,12.5,12.9199,12.3,12.68,3650,0
+MPTI.US,D,20230607,000000,12.19,12.5999,12.19,12.35,2399,0
+MPTI.US,D,20230608,000000,12.1301,12.325,12.1101,12.1101,2189,0
+MPTI.US,D,20230609,000000,12.0309,12.3405,11.75,11.75,2670,0
+MPTI.US,D,20230612,000000,11.69,11.895,11.35,11.4,3622,0
+MPTI.US,D,20230613,000000,11.4,11.6,11.18,11.575,4610,0
+MPTI.US,D,20230614,000000,11.82,11.82,11.1,11.11,2465,0
+MPTI.US,D,20230615,000000,11.25,11.3,11.25,11.3,922,0
+MPTI.US,D,20230616,000000,11,12.02,10.93,12.02,8481,0
+MPTI.US,D,20230620,000000,11.83,11.99,11.0892,11.95,2386,0
+MPTI.US,D,20230622,000000,11.64,11.64,11.35,11.36,4497,0
+MPTI.US,D,20230623,000000,11.42,11.8,11.42,11.8,2564,0
+MPTI.US,D,20230626,000000,11.54,11.58,11.5,11.5,1487,0
+MPTI.US,D,20230628,000000,11.52,11.54,11.25,11.25,2163,0
+MPTI.US,D,20230629,000000,10.9,10.9,10.9,10.9,534,0
+MPTI.US,D,20230630,000000,10.9,11.39,10.85,11.1,4321,0
+MPTI.US,D,20230703,000000,11.1,11.58,11.07,11.51,1753,0
+MPTI.US,D,20230705,000000,11.18,11.5,11.15,11.2,11690,0
+MPTI.US,D,20230706,000000,11.3,11.375,11.07,11.15,2929,0
+MPTI.US,D,20230707,000000,11.2,11.2,11.2,11.2,602,0
+MPTI.US,D,20230710,000000,11.17,11.17,11.15,11.15,453,0
+MPTI.US,D,20230711,000000,11.16,11.16,11.15,11.15,462,0
+MPTI.US,D,20230712,000000,11.16,11.37,11.15,11.15,1109,0
+MPTI.US,D,20230713,000000,11.16,11.355,11.16,11.355,620,0
+MPTI.US,D,20230714,000000,11.15,11.175,10.9428,11.05,9907,0
+MPTI.US,D,20230717,000000,11.16,11.3,11.05,11.2999,4288,0
+MPTI.US,D,20230718,000000,11.07,11.2515,11.0601,11.07,3816,0
+MPTI.US,D,20230719,000000,11.4,11.4,11.1,11.1,3221,0
+MPTI.US,D,20230720,000000,11.1,11.295,11.1,11.1,833,0
+MPTI.US,D,20230721,000000,11.1,11.1,11.1,11.1,432,0
+MPTI.US,D,20230724,000000,11.1,11.1,11.1,11.1,371,0
+MPTI.US,D,20230725,000000,11.1,11.4572,11.1,11.21,800,0
+MPTI.US,D,20230726,000000,11.26,11.26,11.26,11.26,667,0
+MPTI.US,D,20230727,000000,11.4,11.4,11.4,11.4,293,0
+MPTI.US,D,20230728,000000,11.48,11.5,11.15,11.22,3353,0
+MPTI.US,D,20230731,000000,11.09,11.5,11.09,11.46,1259,0
+MPTI.US,D,20230803,000000,11.26,11.26,11.26,11.26,1070,0
+MPTI.US,D,20230804,000000,11.26,11.5,11.16,11.17,1891,0
+MPTI.US,D,20230807,000000,11.16,11.2347,11.16,11.2347,553,0
+MPTI.US,D,20230808,000000,11.2,11.2,11.2,11.2,320,0
+MPTI.US,D,20230809,000000,11.1999,11.3,11.1987,11.3,2058,0
+MPTI.US,D,20230811,000000,14.1,14.5,13.26,14.4475,34300,0
+MPTI.US,D,20230814,000000,14.5,14.5,14,14.33,8978,0
+MPTI.US,D,20230815,000000,14.13,14.2885,14.0479,14.24,4678,0
+MPTI.US,D,20230816,000000,14.03,14.4999,14.03,14.23,1877,0
+MPTI.US,D,20230817,000000,14.062,14.25,14.01,14.2,4525,0
+MPTI.US,D,20230818,000000,14.15,15.5,14.09,15.5,18364,0
+MPTI.US,D,20230821,000000,15.5,17.4999,15.4887,16.7,34373,0
+MPTI.US,D,20230822,000000,17.37,17.37,16.16,16.61,10582,0
+MPTI.US,D,20230823,000000,16.61,16.795,16.1624,16.58,3573,0
+MPTI.US,D,20230824,000000,16.58,17.201,16.5,16.5,4003,0
+MPTI.US,D,20230828,000000,16.25,17.04,16.25,17.04,5446,0
+MPTI.US,D,20230829,000000,17.39,19.72,16.87,19.2,33228,0
+MPTI.US,D,20230830,000000,19.57,19.57,18.03,18.296,17326,0
+MPTI.US,D,20230831,000000,18.08,19.5955,17.95,19.0001,14378,0
+MPTI.US,D,20230901,000000,19,19.4988,17.6,19.2499,7453,0
+MPTI.US,D,20230905,000000,19.25,20.7475,19.25,20.39,25711,0
+MPTI.US,D,20230906,000000,20.5,20.5,19.2,19.5,16031,0
+MPTI.US,D,20230907,000000,20,20.3199,19.25,20.2047,7797,0
+MPTI.US,D,20230908,000000,20.32,20.32,19.02,20.28,6234,0
+MPTI.US,D,20230911,000000,20.28,21.11,19.74,20.49,16119,0
+MPTI.US,D,20230912,000000,19.1101,20.62,19.1101,20.08,10401,0
+MPTI.US,D,20230913,000000,20.75,20.75,18.3,19.01,27633,0
+MPTI.US,D,20230914,000000,19.95,20.28,18.1288,19.61,14363,0
+MPTI.US,D,20230915,000000,19.753,19.753,18.11,19.01,8487,0
+MPTI.US,D,20230918,000000,18.13,19.9438,18.13,19.35,7981,0
+MPTI.US,D,20230919,000000,19.99,19.9922,19.2,19.76,4568,0
+MPTI.US,D,20230920,000000,19.75,19.9999,18.26,18.99,8125,0
+MPTI.US,D,20230921,000000,19.41,19.41,16.765,17.46,18877,0
+MPTI.US,D,20230922,000000,17.5,17.59,17.0201,17.07,5622,0
+MPTI.US,D,20230925,000000,17.04,17.6499,16.3558,16.89,9314,0
+MPTI.US,D,20230926,000000,16.76,17.965,16.57,17.51,7882,0
+MPTI.US,D,20230927,000000,17.61,17.61,16.81,16.94,7861,0
+MPTI.US,D,20230928,000000,17.01,17.2399,16.545,16.99,8028,0
+MPTI.US,D,20230929,000000,17.06,18.1801,16.6496,17.695,11450,0
+MPTI.US,D,20231002,000000,17.99,19.4248,17.99,19.24,14638,0
+MPTI.US,D,20231003,000000,19.15,19.15,17.95,18.3,6948,0
+MPTI.US,D,20231004,000000,18.24,19,17.74,18.29,4920,0
+MPTI.US,D,20231005,000000,18.95,18.95,18.36,18.36,3453,0
+MPTI.US,D,20231006,000000,18.29,19.0915,18.0034,18.65,3257,0
+MPTI.US,D,20231009,000000,18.28,25.16,18.28,24.25,444394,0
+MPTI.US,D,20231010,000000,24.34,24.34,22.0201,23.42,160592,0
+MPTI.US,D,20231011,000000,23.68,26.0596,23.35,25.55,58045,0
+MPTI.US,D,20231012,000000,26,26.5,23.7,24.24,70508,0
+MPTI.US,D,20231013,000000,24.35,24.4716,22.1,23.57,89743,0
+MPTI.US,D,20231016,000000,23.53,24.98,23.06,24.95,39876,0
+MPTI.US,D,20231017,000000,25.5,26.86,24.8499,26.86,55839,0
+MPTI.US,D,20231018,000000,26.87,27.56,26.001,27.03,59871,0
+MPTI.US,D,20231019,000000,27.29,27.56,26.7001,27.49,18363,0
+MPTI.US,D,20231020,000000,27.38,27.5,25.7775,26.95,20211,0
+MPTI.US,D,20231023,000000,26.81,27.12,25.725,26.8,14688,0
+MPTI.US,D,20231024,000000,26.99,29.9297,26.99,29.9,63073,0
+MPTI.US,D,20231025,000000,29.92,29.92,28.14,29.37,46437,0
+MPTI.US,D,20231026,000000,29.45,29.7,27.4001,28.56,27081,0
+MPTI.US,D,20231027,000000,28.33,28.9,21,21.09,97437,0
+MPTI.US,D,20231030,000000,22.3,22.88,20.9,20.9,34730,0
+MPTI.US,D,20231031,000000,21.04,24.54,21.04,24.1,41263,0
+MPTI.US,D,20231101,000000,24.2,26.29,24.2,26.29,26563,0
+MPTI.US,D,20231102,000000,27.5,29.095,26.382,28.3,40251,0
+MPTI.US,D,20231103,000000,28.7,28.7,25.6,26.05,30143,0
+MPTI.US,D,20231106,000000,28.55,30.2,27.51,30.16,68295,0
+MPTI.US,D,20231107,000000,30.5,30.9536,28.21,29.09,59326,0
+MPTI.US,D,20231108,000000,29,30.67,28.6292,29.5,31731,0
+MPTI.US,D,20231109,000000,29.21,29.74,28.255,28.8,20547,0
+MPTI.US,D,20231110,000000,29.81,32.98,29.0001,32.4,82181,0
+MPTI.US,D,20231113,000000,33.5,36.78,33,36.44,106052,0
+MPTI.US,D,20231114,000000,37.07,38.81,35.7601,38.06,119931,0
+MPTI.US,D,20231115,000000,38.51,39.765,35.61,36.28,72411,0
+MPTI.US,D,20231116,000000,36.15,36.15,32.29,35.41,65972,0
+MPTI.US,D,20231117,000000,35.77,36.58,34.91,36.58,31668,0
+MPTI.US,D,20231120,000000,37.33,39.22,37,37.99,102790,0
+MPTI.US,D,20231121,000000,37.77,39.02,37.35,38.43,46414,0
+MPTI.US,D,20231122,000000,38.43,38.43,32.8,34.01,87983,0
+MPTI.US,D,20231124,000000,35.12,36.61,34.01,34.01,29860,0
+MPTI.US,D,20231127,000000,34.01,37.25,34.01,36.74,70692,0
+MPTI.US,D,20231128,000000,36.69,36.9749,35,35.92,72638,0
+MPTI.US,D,20231129,000000,36.1,36.29,32.0005,33,74193,0
+MPTI.US,D,20231130,000000,33.38,34.77,33.1,34.5,52647,0
+MPTI.US,D,20231201,000000,35.23,35.23,31.25,32.18,97493,0
+MPTI.US,D,20231204,000000,33.95,38.37,33.575,35.98,218834,0
+MPTI.US,D,20231205,000000,37.05,37.22,34.34,34.79,105227,0
+MPTI.US,D,20231206,000000,35.14,37.36,33.87,34.79,72264,0
+MPTI.US,D,20231207,000000,35,35.5,30.7401,32.28,75825,0
+MPTI.US,D,20231208,000000,32.28,32.9882,30,30.95,70129,0
+MPTI.US,D,20231211,000000,31.1,32.4399,26.7601,27.73,203564,0
+MPTI.US,D,20231212,000000,26.5,28.65,25.5393,28.25,63890,0
+MPTI.US,D,20231213,000000,28.01,28.202,25.2601,27.36,79914,0
+MPTI.US,D,20231214,000000,27.44,28.3851,27.0101,27.72,100634,0
+MPTI.US,D,20231215,000000,28,28.52,26.32,26.87,58128,0
+MPTI.US,D,20231218,000000,27.73,30.74,27.73,29.87,71174,0
+MPTI.US,D,20231219,000000,30.2,33.56,30.1953,33.56,73569,0
+MPTI.US,D,20231220,000000,33.65,34.7899,32.1792,32.74,59152,0
+MPTI.US,D,20231221,000000,33.12,34.79,32.5493,34.7,41780,0
+MPTI.US,D,20231222,000000,35,35.4799,33.46,33.46,58026,0
+MPTI.US,D,20231226,000000,33.76,35.4456,33.76,35.12,36529,0
+MPTI.US,D,20231227,000000,35.48,36.79,35.3526,36.06,38617,0
+MPTI.US,D,20231228,000000,36.19,38.9999,36.1,36.95,71615,0
+MPTI.US,D,20231229,000000,36.96,37.02,35.17,35.7,57009,0
+MPTI.US,D,20240102,000000,35.7,37.4999,28.6,36.79,230543,0
+MPTI.US,D,20240103,000000,37.49,41.62,35,36.23,265926,0
+MPTI.US,D,20240104,000000,37.34,43.36,36.66,36.8,236689,0
+MPTI.US,D,20240105,000000,37.32,38.35,33.67,33.7,157189,0
+MPTI.US,D,20240108,000000,35.06,37.24,34.25,36.92,88633,0
+MPTI.US,D,20240109,000000,37.1,40.5737,35.2286,39.62,134055,0
+MPTI.US,D,20240110,000000,39.88,43.41,37.7,38.55,187409,0
+MPTI.US,D,20240111,000000,38.78,38.78,34.7,37.41,125404,0
+MPTI.US,D,20240112,000000,37.07,38.0787,35.872,37,58979,0
+MPTI.US,D,20240116,000000,37,42.8,36.63,42.58,185909,0
+MPTI.US,D,20240117,000000,42.55,42.79,40.18,42.23,57401,0
+MPTI.US,D,20240118,000000,42.4,43.34,39.54,40.94,54117,0
+MPTI.US,D,20240119,000000,41.83,42.49,39.46,41.38,63470,0
+MPTI.US,D,20240122,000000,41.5,42.4886,38.81,39.07,84849,0
+MPTI.US,D,20240123,000000,38.07,38.2346,35.09,35.5,198133,0
+MPTI.US,D,20240124,000000,36.49,37.93,36,36.39,82587,0
+MPTI.US,D,20240125,000000,36.39,37.1653,32.5101,33.96,103272,0
+MPTI.US,D,20240126,000000,34.02,35.2854,32.88,33.66,66443,0
+MPTI.US,D,20240129,000000,32.38,33.49,30.25,31.27,124241,0
+MPTI.US,D,20240130,000000,31.04,31.76,30.8015,31.23,45796,0
+MPTI.US,D,20240131,000000,31.48,32.9499,30.1,30.43,75590,0
+MPTI.US,D,20240201,000000,30.65,33.68,30.4,32.95,57766,0
+MPTI.US,D,20240202,000000,33.19,35.8,33.16,35.34,61606,0
+MPTI.US,D,20240205,000000,35.55,35.55,33.11,33.38,54373,0
+MPTI.US,D,20240206,000000,33.37,36.7,33,35.5,59199,0
+MPTI.US,D,20240207,000000,35.91,37.6499,35.77,35.8,56628,0
+MPTI.US,D,20240208,000000,35.8,36.36,34.01,34.66,50884,0
+MPTI.US,D,20240209,000000,34.58,36.01,33.7,35.74,37936,0
+MPTI.US,D,20240212,000000,35.76,38.19,35.7523,38.08,62939,0
+MPTI.US,D,20240213,000000,37.19,37.77,35.5,37.14,69283,0
+MPTI.US,D,20240214,000000,38.15,39.52,37.6523,39.08,45937,0
+MPTI.US,D,20240215,000000,39.23,42.7,39.15,42.15,115573,0
+MPTI.US,D,20240216,000000,42,44.53,40.57,43.44,94999,0
+MPTI.US,D,20240220,000000,43.01,43.0164,33.59,36.57,186787,0
+MPTI.US,D,20240221,000000,36.25,38.71,36.07,37.5,31302,0
+MPTI.US,D,20240222,000000,38.44,38.66,35.54,36.56,54925,0
+MPTI.US,D,20240223,000000,36.71,38.44,35.81,35.81,42057,0
+MPTI.US,D,20240226,000000,36.01,38,36.01,37.56,40917,0
+MPTI.US,D,20240227,000000,37.9,38.0399,36.22,36.76,49201,0
+MPTI.US,D,20240228,000000,37.17,37.98,36,37.48,25360,0
+MPTI.US,D,20240229,000000,38.3,38.98,37.0591,38.97,35873,0
+MPTI.US,D,20240301,000000,38.99,39.3,37.88,38.65,29331,0
+MPTI.US,D,20240304,000000,39.07,41.87,37.25,41.66,72586,0
+MPTI.US,D,20240305,000000,41.66,41.78,39.61,41,33348,0
+MPTI.US,D,20240306,000000,41.4,41.4,39.98,40.04,22262,0
+MPTI.US,D,20240307,000000,40.39,40.8316,38.4023,40.06,44771,0
+MPTI.US,D,20240308,000000,40.2,41.43,39.3001,41.43,39238,0
+MPTI.US,D,20240311,000000,41.11,41.26,39.3,40.48,43233,0
+MPTI.US,D,20240312,000000,40.28,44.7999,39.9051,42.96,89710,0
+MPTI.US,D,20240313,000000,42.96,45.6,42.08,42.08,44923,0
+MPTI.US,D,20240314,000000,42,42.81,38.07,38.6,64654,0
+MPTI.US,D,20240315,000000,38.99,40.9999,38.49,39.94,31887,0
+MPTI.US,D,20240318,000000,40.48,42.02,40.1643,40.88,28525,0
+MPTI.US,D,20240319,000000,40.57,40.85,39.03,39.5,47499,0
+MPTI.US,D,20240320,000000,39.52,41.36,39.52,40.7,11993,0
+MPTI.US,D,20240321,000000,41,41.5,40.18,41.24,29087,0
+MPTI.US,D,20240322,000000,40.96,41.06,39.5001,40.08,31373,0
+MPTI.US,D,20240325,000000,40,40.9899,39.01,39.01,50080,0
+MPTI.US,D,20240326,000000,34,35.96,26.4,29.71,555139,0
+MPTI.US,D,20240327,000000,29.93,32.0826,28.71,31.6,117645,0
+MPTI.US,D,20240328,000000,31.65,31.65,29.4,30,52575,0
+MPTI.US,D,20240401,000000,30,30.245,27.7175,29.41,97593,0
+MPTI.US,D,20240402,000000,29.2,29.951,28.01,29.5,45517,0
+MPTI.US,D,20240403,000000,29.5,29.5,27.7801,28.78,66249,0
+MPTI.US,D,20240404,000000,28.7,28.7,26.13,26.13,99802,0
+MPTI.US,D,20240405,000000,26.7,27.41,25.69,26.94,46306,0
+MPTI.US,D,20240408,000000,27.2,28.245,26,27.02,50353,0
+MPTI.US,D,20240409,000000,26.68,27.3805,26.2,27.07,36252,0
+MPTI.US,D,20240410,000000,27.07,28.19,26.04,26.85,45663,0
+MPTI.US,D,20240411,000000,26.5,29.685,26.5,29.49,51461,0
+MPTI.US,D,20240412,000000,29.29,30.99,28.03,28.52,57556,0
+MPTI.US,D,20240415,000000,28.69,29.4,27.04,27.04,25336,0
+MPTI.US,D,20240416,000000,27.01,28.54,27.01,27.25,33892,0
+MPTI.US,D,20240417,000000,27.52,28.233,26.1,26.1,20889,0
+MPTI.US,D,20240418,000000,26.3,27.6722,23,23.79,106856,0
+MPTI.US,D,20240419,000000,23.72,24.41,23.295,23.9,30471,0
+MPTI.US,D,20240422,000000,23.2,26.7486,23.2,25.68,94145,0
+MPTI.US,D,20240423,000000,25.52,26.2,24.68,25.54,36831,0
+MPTI.US,D,20240424,000000,25.57,28.535,25.2101,27.49,52603,0
+MPTI.US,D,20240425,000000,26.79,27.2579,25.67,26.87,13738,0
+MPTI.US,D,20240426,000000,26.91,27.1,26.0964,26.18,18283,0
+MPTI.US,D,20240429,000000,26.33,27.2058,26.33,26.61,18194,0
+MPTI.US,D,20240430,000000,26.84,28.38,26.795,27.76,40343,0
+MPTI.US,D,20240501,000000,27.67,28,26.6947,26.85,20697,0
+MPTI.US,D,20240502,000000,27.31,28.33,26.75,27.58,15880,0
+MPTI.US,D,20240503,000000,27.77,27.77,26.8,27.19,18869,0
+MPTI.US,D,20240506,000000,27.6,28.45,26.99,27.51,36372,0
+MPTI.US,D,20240507,000000,27.91,29.81,27.8001,29.17,25306,0
+MPTI.US,D,20240508,000000,29.95,29.95,27.93,29.1,54659,0
+MPTI.US,D,20240509,000000,29.71,29.71,27.8,28.05,22330,0
+MPTI.US,D,20240510,000000,27.68,28.65,27.14,28.65,33443,0
+MPTI.US,D,20240513,000000,28.85,29.28,28.0001,28.53,44544,0
+MPTI.US,D,20240514,000000,28.99,29,28.12,28.37,38955,0
+MPTI.US,D,20240515,000000,28.56,29.13,28,29,44924,0
+MPTI.US,D,20240516,000000,28.97,30,28.1721,30,32877,0
+MPTI.US,D,20240517,000000,29.76,29.8,28.93,28.93,14129,0
+MPTI.US,D,20240520,000000,29.25,31.11,28.4717,30.62,32338,0
+MPTI.US,D,20240521,000000,30.66,33.3,30.0001,32.48,42222,0
+MPTI.US,D,20240522,000000,32.25,34,32.06,32.88,29156,0
+MPTI.US,D,20240523,000000,33.03,34.55,32,33.005,40802,0
+MPTI.US,D,20240524,000000,33.28,35.465,33.25,35.15,41860,0
+MPTI.US,D,20240528,000000,35.42,37.08,34.47,36.16,59722,0
+MPTI.US,D,20240529,000000,36,36.8684,35.75,36.8,47437,0
+MPTI.US,D,20240530,000000,36.3,39.2,36.3,38.43,35613,0
+MPTI.US,D,20240531,000000,38.56,39.68,34.98,36.3,74634,0
+MPTI.US,D,20240603,000000,36.43,37.26,33.17,33.25,29661,0
+MPTI.US,D,20240604,000000,33.15,33.49,31.25,32.82,24702,0
+MPTI.US,D,20240605,000000,33.26,35.9799,33.05,35.97,22594,0
+MPTI.US,D,20240606,000000,36.02,36.6366,34.7,35.07,11451,0
+MPTI.US,D,20240607,000000,35.1,35.48,34.69,34.69,5337,0
+MPTI.US,D,20240610,000000,34.27,36.3,34.27,35.9,14784,0
+MPTI.US,D,20240611,000000,36,37.6,35.0518,36.75,18033,0
+MPTI.US,D,20240612,000000,37.37,37.77,34.8,35.6,17896,0
+MPTI.US,D,20240613,000000,35.9,36.02,34.8001,35.41,18795,0
+MPTI.US,D,20240614,000000,35.1445,37.57,34.24,35.24,37277,0
+MPTI.US,D,20240617,000000,35.83,35.83,34.55,35.02,28854,0
+MPTI.US,D,20240618,000000,34.79,35.05,32.72,33.5,45501,0
+MPTI.US,D,20240620,000000,33.51,34.1,31.06,31.06,31136,0
+MPTI.US,D,20240621,000000,31,31.9999,30.0301,31.32,35859,0
+MPTI.US,D,20240624,000000,31.47,33.0099,30.78,32.31,27277,0
+MPTI.US,D,20240625,000000,33.7,33.92,32.455,33.41,13145,0
+MPTI.US,D,20240626,000000,33.41,34.83,32.5001,33.99,8530,0
+MPTI.US,D,20240627,000000,33.75,35,33.75,34.49,33604,0
+MPTI.US,D,20240628,000000,34.99,35.72,34.4033,35.21,10933,0
+MPTI.US,D,20240701,000000,35.39,35.5,34.0001,34.77,16048,0
+MPTI.US,D,20240702,000000,34.86,35.4999,34.5558,34.9,13453,0
+MPTI.US,D,20240703,000000,35.18,35.5857,34.2826,35.144,12869,0
+MPTI.US,D,20240705,000000,35.12,35.89,34.7801,35.06,17088,0
+MPTI.US,D,20240708,000000,34.48,35.4918,34.07,34.56,23754,0
+MPTI.US,D,20240709,000000,34.39,35.7,33.9401,35.04,34038,0
+MPTI.US,D,20240710,000000,34.41,34.605,32.5,32.98,60821,0
+MPTI.US,D,20240711,000000,33.1,33.85,31.55,33.01,49940,0
+MPTI.US,D,20240712,000000,33.7,34.26,33.16,33.6,16091,0
+MPTI.US,D,20240715,000000,33.55,34.9636,33.225,33.25,16297,0
+MPTI.US,D,20240716,000000,33.58,35,32.9281,35,17295,0
+MPTI.US,D,20240717,000000,34.73,35.05,32.12,32.62,23127,0
+MPTI.US,D,20240718,000000,32.5,32.765,30.69,30.69,20251,0
+MPTI.US,D,20240719,000000,30.57,32.44,30.57,31.81,14373,0
+MPTI.US,D,20240722,000000,31.73,32.445,31.3001,32,8056,0
+MPTI.US,D,20240723,000000,31.79,33.78,31.78,33.78,17484,0
+MPTI.US,D,20240724,000000,33.15,34.8,33.15,34.126,26436,0
+MPTI.US,D,20240725,000000,34.02,34.92,32.8571,33.34,32766,0
+MPTI.US,D,20240726,000000,34.35,35.17,33.7427,33.99,20766,0
+MPTI.US,D,20240729,000000,33.86,35.38,33.15,34.33,27358,0
+MPTI.US,D,20240730,000000,34.49,34.7,32.7,33.12,20511,0
+MPTI.US,D,20240731,000000,33.7443,35.54,33.53,35.02,21700,0
+MPTI.US,D,20240801,000000,35.17,35.3,32.77,32.77,33158,0
+MPTI.US,D,20240802,000000,32.7,33.46,30.51,32.63,36623,0
+MPTI.US,D,20240805,000000,30.61,32.4,30.2001,31.31,30499,0
+MPTI.US,D,20240806,000000,31.4,33.4899,30.67,31.8,18931,0
+MPTI.US,D,20240807,000000,32.28,33.2092,30.59,30.59,26978,0
+MPTI.US,D,20240808,000000,31.64,32.1999,30.6,31.3,17942,0
+MPTI.US,D,20240809,000000,30.62,32.11,30.18,30.49,27696,0
+MPTI.US,D,20240812,000000,30.3,31.49,28.72,29.685,15105,0
+MPTI.US,D,20240813,000000,30,33.25,29.85,31.89,31208,0
+MPTI.US,D,20240814,000000,35,36,33.46,35.42,40339,0
+MPTI.US,D,20240815,000000,36.27,36.27,33.96,35.01,36572,0
+MPTI.US,D,20240816,000000,35.01,36.25,34.3762,35.86,16590,0
+MPTI.US,D,20240819,000000,36.07,36.72,35.49,35.49,23496,0
+MPTI.US,D,20240820,000000,35.49,37.44,35.49,36.9,28556,0
+MPTI.US,D,20240821,000000,37.15,38.1899,36.91,37.04,19777,0
+MPTI.US,D,20240822,000000,37.5,38.13,37.21,37.66,10684,0
+MPTI.US,D,20240823,000000,37.43,38.49,36.53,36.53,21959,0
+MPTI.US,D,20240826,000000,37,37.7499,36.69,37.56,43162,0
+MPTI.US,D,20240827,000000,37.51,37.55,36.09,37.32,34204,0
+MPTI.US,D,20240828,000000,36.96,37.81,36.12,36.3,7899,0
+MPTI.US,D,20240829,000000,36.22,37.25,36.22,36.83,8169,0
+MPTI.US,D,20240830,000000,36.97,37.51,36.53,37.51,12609,0
+MPTI.US,D,20240903,000000,36.73,37.3888,33.61,35.11,44739,0
+MPTI.US,D,20240904,000000,34.81,35.43,34.6,34.6,10037,0
+MPTI.US,D,20240905,000000,35.11,35.85,34.5098,35,16287,0
+MPTI.US,D,20240906,000000,35.06,35.06,33.105,33.31,12323,0
+MPTI.US,D,20240909,000000,34.12,34.895,33.02,33.78,8121,0
+MPTI.US,D,20240910,000000,33.495,33.67,33.11,33.58,4570,0
+MPTI.US,D,20240911,000000,33.76,33.87,33,33.8,11383,0
+MPTI.US,D,20240912,000000,33.76,34.01,33.56,34.01,7874,0
+MPTI.US,D,20240913,000000,33.99,36,33.99,35.99,16759,0
+MPTI.US,D,20240916,000000,36,36.6,34.75,35.2,19162,0
+MPTI.US,D,20240917,000000,35.2,36.115,34.51,34.85,23508,0
+MPTI.US,D,20240918,000000,36.0175,36.45,34.69,34.85,30322,0
+MPTI.US,D,20240919,000000,35.17,36.0748,35.01,35.55,17955,0
+MPTI.US,D,20240920,000000,35.62,36.0442,34.3402,35.87,31400,0
+MPTI.US,D,20240923,000000,36,37.25,35.76,37.25,39133,0
+MPTI.US,D,20240924,000000,37.65,38.71,36.5001,38.19,39660,0
+MPTI.US,D,20240925,000000,38.19,38.19,35,37.04,40312,0
+MPTI.US,D,20240926,000000,37.65,38.36,36.88,38.36,34433,0
+MPTI.US,D,20240927,000000,38.71,41.15,38.01,41.02,51349,0
+MPTI.US,D,20240930,000000,41.08,42.5,40.945,41.69,50767,0
+MPTI.US,D,20241001,000000,41.79,43.4434,41.08,43.15,33604,0
+MPTI.US,D,20241002,000000,43.5,45.06,42.3101,44.94,35882,0
+MPTI.US,D,20241003,000000,45.05,46.51,43.8637,45.71,40447,0
+MPTI.US,D,20241004,000000,46,46,43.23,43.23,35408,0
+MPTI.US,D,20241007,000000,43.74,44.9899,42.23,43.5,29258,0
+MPTI.US,D,20241008,000000,43.22,45,43.2,43.2,21229,0
+MPTI.US,D,20241009,000000,43.38,45.76,43.37,45.67,22175,0
+MPTI.US,D,20241010,000000,45.7,48.4592,45,48,51678,0
+MPTI.US,D,20241011,000000,48.3,50.48,47.5,47.5,35096,0
+MPTI.US,D,20241014,000000,48.2,53.04,48.2,52.04,75221,0
+MPTI.US,D,20241015,000000,52.24,52.24,48.11,49.25,46624,0
+MPTI.US,D,20241016,000000,49.41,51.9299,48.7242,49.99,24650,0
+MPTI.US,D,20241017,000000,50.48,51.51,47.6344,49.09,35486,0
+MPTI.US,D,20241018,000000,47.53,49.1999,45.55,49,18299,0
+MPTI.US,D,20241021,000000,48.83,50.6799,48.24,50.17,24796,0
+MPTI.US,D,20241022,000000,49.89,51.01,47.42,50.49,42072,0
+MPTI.US,D,20241023,000000,50,50.4899,48.75,49.45,14819,0
+MPTI.US,D,20241024,000000,49.49,50.49,48.4701,50.49,25648,0
+MPTI.US,D,20241025,000000,50.88,51.52,49.73,50.82,23630,0
+MPTI.US,D,20241028,000000,50.8,52.23,50.3442,51.13,20465,0
+MPTI.US,D,20241029,000000,51.6,54,50.4793,52.81,41197,0
+MPTI.US,D,20241030,000000,52.62,53.59,51.5,52.09,20456,0
+MPTI.US,D,20241031,000000,51.95,51.95,49.78,50.38,23995,0
+MPTI.US,D,20241101,000000,50.7,52.5551,50.5782,52.07,22814,0
+MPTI.US,D,20241104,000000,53,53,52.1356,52.2,19717,0
+MPTI.US,D,20241105,000000,52.47,53.55,52.1503,52.74,25716,0
+MPTI.US,D,20241106,000000,53.78,53.8799,52.565,53.86,27839,0
+MPTI.US,D,20241107,000000,53.88,55.99,53.31,54.91,25202,0
+MPTI.US,D,20241108,000000,54.34,55.2784,53.0529,55.07,26912,0
+MPTI.US,D,20241111,000000,55.25,55.44,54.37,55.33,46199,0
+MPTI.US,D,20241112,000000,54.15,55.335,53.326,54.4,30344,0
+MPTI.US,D,20241113,000000,54.25,54.55,52.24,53.74,52261,0
+MPTI.US,D,20241114,000000,57.25,62.5,56.7501,59.82,118652,0
+MPTI.US,D,20241115,000000,60.42,60.42,54.3,56.4,62768,0
+MPTI.US,D,20241118,000000,56.44,58.4518,54.31,54.4,61030,0
+MPTI.US,D,20241119,000000,54.89,60.15,54.02,60,53419,0
+MPTI.US,D,20241120,000000,59.5483,59.5483,57.09,57.95,28821,0
+MPTI.US,D,20241121,000000,58.585,62.4999,58.0818,62.3,53508,0
+MPTI.US,D,20241122,000000,62.3,65.73,61.07,62.48,40417,0
+MPTI.US,D,20241125,000000,65.26,71.0964,64.12,66.07,121024,0
+MPTI.US,D,20241126,000000,68,69,64.44,66.53,91573,0
+MPTI.US,D,20241127,000000,67,68.914,64.8,65.37,37265,0
+MPTI.US,D,20241129,000000,65.35,65.895,64.65,65.56,15246,0
+MPTI.US,D,20241202,000000,66.04,67.76,64.8227,66.05,52592,0
+MPTI.US,D,20241203,000000,65.5,69.78,65.3066,69.78,67178,0
+MPTI.US,D,20241204,000000,70,71,65.6,67.28,83041,0
+MPTI.US,D,20241205,000000,66.98,70.31,65,69.98,48611,0
+MPTI.US,D,20241206,000000,70,70.2999,65.0967,66.36,61648,0
+MPTI.US,D,20241209,000000,66.0225,67.5,62.1,66.84,70306,0
+MPTI.US,D,20241210,000000,66.73,69.16,64.04,66.24,44443,0
+MPTI.US,D,20241211,000000,67,67.56,65.0901,67.56,25249,0
+MPTI.US,D,20241212,000000,67.55,68.9999,61.33,62.03,41098,0
+MPTI.US,D,20241213,000000,62.205,62.61,55.454,60.43,108984,0
+MPTI.US,D,20241216,000000,60.5,61.97,58.04,59.99,45143,0
+MPTI.US,D,20241217,000000,60,60.235,57.99,59.15,23036,0
+MPTI.US,D,20241218,000000,59.485,59.485,51.11,52.34,42775,0
+MPTI.US,D,20241219,000000,54,54.7435,51.39,53.25,27498,0
+MPTI.US,D,20241220,000000,51,52.87,48.71,49.86,79889,0
+MPTI.US,D,20241223,000000,48.3014,49.86,46.3731,49.11,45488,0
+MPTI.US,D,20241224,000000,49.15,51.39,48.5,51.39,13977,0
+MPTI.US,D,20241226,000000,50.645,52.07,50.1,50.9,24970,0
+MPTI.US,D,20241227,000000,50.07,50.69,48.65,50.62,41034,0
+MPTI.US,D,20241230,000000,50.065,50.065,47.68,48.73,49908,0
+MPTI.US,D,20241231,000000,48.1,48.4442,47.06,48.43,20488,0
+MPTI.US,D,20250102,000000,49.15,51.98,48.32,49.72,40370,0
+MPTI.US,D,20250103,000000,50.02,51.927,50.02,51.25,17890,0
+MPTI.US,D,20250106,000000,51.25,51.5,48.75,48.91,56695,0
+MPTI.US,D,20250107,000000,54.555,55.3,50.79,52.52,67384,0
+MPTI.US,D,20250108,000000,52.915,52.915,48.8,50.77,48728,0
+MPTI.US,D,20250110,000000,50.75,51.17,48.6,51.17,33000,0
+MPTI.US,D,20250113,000000,49.55,50.37,45.64,48.2,55811,0
+MPTI.US,D,20250114,000000,49.9201,52.8899,48.5,50.4,45380,0
+MPTI.US,D,20250115,000000,50.86,55.6499,50.86,54.65,56357,0
+MPTI.US,D,20250116,000000,54.31,54.7348,52.1416,53.51,29003,0
+MPTI.US,D,20250117,000000,53.74,55.45,52.91,55.42,29071,0
+MPTI.US,D,20250121,000000,55.575,61.7903,55.2,58,68309,0
+MPTI.US,D,20250122,000000,59.99,61.905,58,59.29,38405,0
+MPTI.US,D,20250123,000000,59.12,60.79,58.79,58.79,19104,0
+MPTI.US,D,20250124,000000,58.3851,59.4575,57.415,58.88,23600,0
+MPTI.US,D,20250127,000000,55.4,57.5,53.19,56.96,42691,0
+MPTI.US,D,20250128,000000,56.41,56.884,55,55.66,21436,0
+MPTI.US,D,20250129,000000,57.9067,59.0553,56.74,57.53,16163,0
+MPTI.US,D,20250130,000000,59.97,59.97,56.58,58.06,18319,0
+MPTI.US,D,20250131,000000,58.9478,59.9399,57.44,58.9,29087,0
+MPTI.US,D,20250203,000000,55.15,58.7399,53.3445,55.99,31291,0
+MPTI.US,D,20250204,000000,56,56.36,53.3,56.36,21139,0
+MPTI.US,D,20250205,000000,58.45,59.65,55.4,56.33,14909,0
+MPTI.US,D,20250206,000000,56.38,57.49,55.755,57.18,16005,0
+MPTI.US,D,20250207,000000,55.99,57.14,54.51,54.76,13880,0
+MPTI.US,D,20250210,000000,54.01,55.5,52.75,53.44,29163,0
+MPTI.US,D,20250211,000000,50.8,53.71,50.8,52.85,23891,0
+MPTI.US,D,20250212,000000,53.1979,54.94,52.2318,52.95,14734,0
+MPTI.US,D,20250213,000000,53.53,53.53,50.42,50.5,26033,0
+MPTI.US,D,20250214,000000,51,51,48.77,50.14,35683,0
+MPTI.US,D,20250218,000000,48.3,49.67,43.49,45.98,117829,0
+MPTI.US,D,20250219,000000,46.9,48.74,46,48.61,31965,0
+MPTI.US,D,20250220,000000,48.01,48.11,44.29,45.92,34100,0
+MPTI.US,D,20250221,000000,44.51,44.68,36.95,37.81,218233,0
+MPTI.US,D,20250224,000000,39.3,42.01,34.81,35,140439,0
+MPTI.US,D,20250225,000000,35.41,38.1,34.5,37.75,70490,0
+MPTI.US,D,20250226,000000,38.3,40.43,36.24,38.91,77599,0
+MPTI.US,D,20250227,000000,39.64,43.33,38.97,40.16,137606,0
+MPTI.US,D,20250228,000000,40,40.6,38.68,39.56,37610,0
+MPTI.US,D,20250303,000000,39.56,41.9912,39,39.48,70946,0
+MPTI.US,D,20250304,000000,39,40.3675,36.7368,38.37,60224,0
+MPTI.US,D,20250305,000000,38.96,43.84,38.4,43.27,45680,0
+MPTI.US,D,20250306,000000,41.5296,44.735,41.5296,44.2,53012,0
+MPTI.US,D,20250307,000000,43.5394,44.97,42.38,44.71,34820,0
+MPTI.US,D,20250310,000000,40,40.74,38.54,39,48245,0
+MPTI.US,D,20250311,000000,39.8,40.7,36.2301,39.55,30280,0
+MPTI.US,D,20250312,000000,40.24,40.7049,37.0001,38.06,37332,0
+MPTI.US,D,20250313,000000,38.65,38.65,36.22,36.38,25147,0
+MPTI.US,D,20250314,000000,37.5,37.99,36.37,37.99,16974,0
+MPTI.US,D,20250317,000000,36.1929,41.435,36.1929,40.43,52759,0
+MPTI.US,D,20250318,000000,39.6943,40.51,36.87,36.87,31689,0
+MPTI.US,D,20250319,000000,37.143055,38.345,37.05,37.97,27884,0
+MPTI.US,D,20250320,000000,37.59,39.4347,36.4254,38,17465,0
+MPTI.US,D,20250321,000000,38.1498,38.53,37.39,37.39,9381,0
+MPTI.US,D,20250324,000000,38.5,43.99,36.69,42.09,216862,0
+MPTI.US,D,20250325,000000,43.5,46.15,42.7,44.59,98536,0
+MPTI.US,D,20250326,000000,45.239,45.49,40,42.95,88628,0
+MPTI.US,D,20250327,000000,41.9526,45.05,40,41.53,108755,0
+MPTI.US,D,20250328,000000,41.14,43.61,38.88,43.04,78170,0
+MPTI.US,D,20250331,000000,41.8037,44.82,40.525,44.54,51785,0
+MPTI.US,D,20250401,000000,44.5,49.6799,41.63,46.41,71896,0
+MPTI.US,D,20250402,000000,47.03,49.5,45.985,47.05,57969,0
+MPTI.US,D,20250403,000000,43.5249,44.7703,41.53,42.4,95518,0
+MPTI.US,D,20250404,000000,40.03,41.5,38.15,40.32,107450,0
+MPTI.US,D,20250407,000000,37.09,43.155,37,42.46,76298,0
+MPTI.US,D,20250408,000000,43.5,44.6071,39.15,41.1,54046,0
+MPTI.US,D,20250409,000000,41.41,47.9999,39.21,45.11,154705,0
+MPTI.US,D,20250410,000000,45.28,45.325,42.45,44.23,27435,0
+MPTI.US,D,20250411,000000,45.09,50.34,44.08,49.49,68723,0
+MPTI.US,D,20250414,000000,48.04,51.9899,47,50.56,56735,0
+MPTI.US,D,20250415,000000,50.45,51.365,48.65,48.65,24781,0
+MPTI.US,D,20250416,000000,48.52,51.4599,47.93,48.66,27224,0
+MPTI.US,D,20250417,000000,49.32,52.87,48.3601,51.47,37011,0
+MPTI.US,D,20250421,000000,51.5,52.4731,48.7,49.85,31331,0
+MPTI.US,D,20250422,000000,49.47,53.69,49.47,53.35,48415,0
+MPTI.US,D,20250423,000000,54.11,54.9999,50.63,51.88,36041,0
+MPTI.US,D,20250424,000000,52.721,55.25,51.95,53.43,33533,0
+MPTI.US,D,20250425,000000,52.2401,57.56,52.2401,57.33,47444,0
+MPTI.US,D,20250428,000000,56.895,58.16,54.63,57.85,38936,0
+MPTI.US,D,20250429,000000,56.89,59.4,55.1,56.91,39536,0
+MPTI.US,D,20250430,000000,55.3,56,54.13,55.47,50207,0
+MPTI.US,D,20250501,000000,55.55,59.95,54.51,57.31,50710,0
+MPTI.US,D,20250502,000000,57.99,58.8597,56.99,58.44,21949,0
+MPTI.US,D,20250505,000000,58.01,58.01,55.2,55.76,18152,0
+MPTI.US,D,20250506,000000,56.7831,57.13,55.1723,56.92,22988,0
+MPTI.US,D,20250507,000000,55.42,58.06,55.01,56.05,40511,0
+MPTI.US,D,20250508,000000,52.0001,56.24,51.1,54.34,45790,0
+MPTI.US,D,20250509,000000,54.36,57.72,54.36,56.33,32062,0
+MPTI.US,D,20250512,000000,57.93,60,56.925,57.4,48226,0
+MPTI.US,D,20250513,000000,56.1808,59.84,56.1808,59.64,49006,0
+MPTI.US,D,20250514,000000,51.11,53.9,49,49,115469,0
+MPTI.US,D,20250515,000000,49.81,51.7,46.76,47.45,72488,0
+MPTI.US,D,20250516,000000,47.5,48.99,46.985,48.08,31856,0
+MPTI.US,D,20250519,000000,47.25,50.165,47,48.43,58339,0
+MPTI.US,D,20250520,000000,48.75,49.96,46.0001,46.96,26910,0
+MPTI.US,D,20250521,000000,46,46.8,45.05,45.54,21485,0
+MPTI.US,D,20250527,000000,47.95,48.54,46,47.5,46465,0
+MPTI.US,D,20250528,000000,48.51,50,46.5,48.07,40907,0
+MPTI.US,D,20250530,000000,47.02,47.105,45.01,46.27,18380,0
+MPTI.US,D,20250602,000000,47.5,47.5,45.12,46.39,21538,0
+MPTI.US,D,20250603,000000,46.095,46.095,44.93,45.8,19398,0
+MPTI.US,D,20250604,000000,44.2649,46.83,44.2649,46.15,19537,0
+MPTI.US,D,20250605,000000,46.19,46.8662,43.19,44.76,75346,0
+MPTI.US,D,20250606,000000,44.89,47.8343,44.05,46.64,33143,0
+MPTI.US,D,20250609,000000,47.5,48,45.15,46.65,18078,0
+MPTI.US,D,20250610,000000,46.35,46.62,45.114,45.13,32382,0
+MPTI.US,D,20250611,000000,45.76,46.41,43.69,45.59,33661,0
+MPTI.US,D,20250612,000000,43.3,47.24,43.3,46.01,51254,0
+MPTI.US,D,20250613,000000,46.36,48.6199,44.02,45.33,63806,0
+MPTI.US,D,20250616,000000,46.5298,47.0365,45.01,45.81,39142,0
+MPTI.US,D,20250617,000000,46.4525,48.58,44.61,48.08,49609,0
+MPTI.US,D,20250618,000000,48,48.92,39.25,40.08,249747,0
+MPTI.US,D,20250620,000000,39.545,40.5,36.38,39.56,145052,0
+MPTI.US,D,20250623,000000,38.89,40.25,38.59,40.16,98334,0
+MPTI.US,D,20250624,000000,40.5,41.4,37.84,38.94,120689,0
+MPTI.US,D,20250625,000000,38.88,39.25,37.6,38.76,90105,0
+MPTI.US,D,20250626,000000,39,41.6,38.8,41.24,82176,0
+MPTI.US,D,20250627,000000,41.168,42.7,39.955,41.59,376520,0
+MPTI.US,D,20250630,000000,41.706,42.16,40.7,42,68394,0
+MPTI.US,D,20250701,000000,41.2,42,39.02,40.01,80635,0
+MPTI.US,D,20250702,000000,40.27,41,39.69,40.11,52774,0
+MPTI.US,D,20250703,000000,40.17,40.885,39.91,40.26,34152,0
+MPTI.US,D,20250707,000000,40.1,41.0576,39.84,40.84,63688,0
+MPTI.US,D,20250708,000000,40.91,42,40.67,41.48,39625,0
+MPTI.US,D,20250709,000000,41.375,41.51,40.01,40.01,50261,0
+MPTI.US,D,20250710,000000,39.75,40.68,39.2357,40.35,30344,0
+MPTI.US,D,20250711,000000,40.18,40.355,38.9,39.25,50813,0
+MPTI.US,D,20250714,000000,39.22,40.46,38.6524,39.82,43886,0
+MPTI.US,D,20250715,000000,39.8,40.26,38.41,38.68,48404,0
+MPTI.US,D,20250716,000000,38.91,40.72,38.65,40.63,51427,0
+MPTI.US,D,20250717,000000,40.2,42.64,40.2,41.13,79898,0
+MPTI.US,D,20250718,000000,41.27,42,40.11,40.11,51226,0
+MPTI.US,D,20250721,000000,40.37,41.68,39.24,41.58,59956,0
+MPTI.US,D,20250722,000000,41.54,42.055,40.8733,41.51,45582,0
+MPTI.US,D,20250723,000000,41.57,43.86,41.4984,43.85,61056,0
+MPTI.US,D,20250724,000000,43.4,43.58,42,42.03,44293,0
+MPTI.US,D,20250725,000000,42.74,44.575,42.15,43.69,58144,0
+MPTI.US,D,20250728,000000,44.295,44.3292,43.5001,44.03,34391,0
+MPTI.US,D,20250729,000000,44.05,45.01,43.9197,44.34,54341,0
+MPTI.US,D,20250730,000000,44.68,45.8,44.01,44.58,64910,0
+MPTI.US,D,20250731,000000,43.9203,45.04,43.68,43.98,43766,0
+MPTI.US,D,20250801,000000,43.32,43.62,41.58,42.71,51842,0
+MPTI.US,D,20250804,000000,42.7,44.26,42.51,44.21,33118,0
+MPTI.US,D,20250805,000000,44.96,45,43.8,43.99,36405,0
+MPTI.US,D,20250806,000000,44.2,46,44.2,45.5,29994,0
+MPTI.US,D,20250807,000000,45.3889,45.9,44.935,44.95,24412,0
+MPTI.US,D,20250808,000000,44.5,45.59,43.3,43.6,49232,0
+MPTI.US,D,20250811,000000,43.97,45.435,43.8,45.1,32933,0
+MPTI.US,D,20250812,000000,45.5,47.23,44.77,46.94,64155,0
+MPTI.US,D,20250813,000000,42.02,43.94,40.77,41.96,142793,0
+MPTI.US,D,20250814,000000,41.5,42.26,40.6548,41.56,69367,0
+MPTI.US,D,20250815,000000,41.6091,41.87,40.145,41.22,46170,0
+MPTI.US,D,20250818,000000,41.44,43.47,41.3,43.19,56237,0
+MPTI.US,D,20250819,000000,43.3482,43.3482,41.58,41.58,40464,0
+MPTI.US,D,20250820,000000,41.59,43.02,40.995,42.48,30767,0
+MPTI.US,D,20250821,000000,43.1509,43.64,42.4301,43.2,21362,0
+MPTI.US,D,20250822,000000,43.63,45.5,43.3866,44.91,38770,0
+MPTI.US,D,20250825,000000,44.5,45.7,44.2,45.07,21545,0
+MPTI.US,D,20250826,000000,45.1993,45.76,44.88,45.3,30068,0
+MPTI.US,D,20250827,000000,45.094,45.9999,44.53,45,36322,0
+MPTI.US,D,20250828,000000,45.78,45.78,44.42,45.4,44523,0
+MPTI.US,D,20250829,000000,45.155,45.61,44.38,44.98,13698,0
+MPTI.US,D,20250902,000000,44.75,45.2295,44.04,44.52,38072,0
+MPTI.US,D,20250903,000000,44.7,45.38,43.4562,44.02,30337,0
+MPTI.US,D,20250904,000000,44.78,45.26,44.47,45.12,19774,0
+MPTI.US,D,20250905,000000,45.8162,46.2,44.44,44.92,14254,0
+MPTI.US,D,20250908,000000,45,46.03,44.74,45.96,19117,0
+MPTI.US,D,20250909,000000,46.19,46.45,44.4126,45.79,19789,0
+MPTI.US,D,20250910,000000,45.735,48.8,45.6448,48.63,64171,0
+MPTI.US,D,20250911,000000,48.35,48.91,47.485,48.43,24060,0
+MPTI.US,D,20250912,000000,47.8,47.8,46.155,47.43,26660,0
+MPTI.US,D,20250915,000000,47.2822,48.5,47.27,48.23,14241,0
+MPTI.US,D,20250916,000000,48.27,48.74,47.52,48.73,19840,0
+MPTI.US,D,20250917,000000,48.25,49,47.88,48.52,21092,0
+MPTI.US,D,20250918,000000,48.75,49,48.5068,49,22557,0
+MPTI.US,D,20250919,000000,50.505,55.31,50.25,52.52,108541,0
+MPTI.US,D,20250922,000000,51.62,53.94,51.43,53.94,30502,0
+MPTI.US,D,20250923,000000,54.05,54.63,52.23,52.99,28347,0
+MPTI.US,D,20250924,000000,53,53.3872,50.99,51.95,22797,0
+MPTI.US,D,20250925,000000,50.85,52.2008,50.4301,52.03,16896,0
+MPTI.US,D,20250926,000000,51.68,52.31,51.41,52.14,15704,0
+MPTI.US,D,20250929,000000,52.84,53.1,52.17,53.1,33764,0
+MPTI.US,D,20250930,000000,53.94,55.52,52.9,55.48,28221,0
+MPTI.US,D,20251001,000000,54,54.73,53.1,53.1,22543,0
+MPTI.US,D,20251002,000000,53.19,53.82,52.42,53.5,19128,0
+MPTI.US,D,20251003,000000,54.65,55.25,53.35,54.22,20238,0
+MPTI.US,D,20251006,000000,55.475,55.54,54.2452,55.45,17210,0
+MPTI.US,D,20251007,000000,54.52,55.085,53.715,54.5,27252,0
+MPTI.US,D,20251008,000000,53.11,55.8,53.11,55.59,17191,0
+MPTI.US,D,20251009,000000,55.795,57.7,55.61,55.86,37296,0
+MPTI.US,D,20251010,000000,53.88,55.78,50.86,53.57,45729,0
+MPTI.US,D,20251013,000000,54.61,54.87,52.5,54.16,14108,0
+MPTI.US,D,20251014,000000,53.5,55.76,53.5,55.11,15744,0
+MPTI.US,D,20251015,000000,56.01,56.99,55.53,56.79,11870,0
+MPTI.US,D,20251016,000000,56.0923,56.89,55.81,55.82,10474,0
+MPTI.US,D,20251017,000000,54.71,55.53,52.35,54.59,20481,0
+MPTI.US,D,20251020,000000,54.775,55.16,53.63,54.68,16088,0
+MPTI.US,D,20251021,000000,53.86,54.8,52.715,53.21,14261,0
+MPTI.US,D,20251022,000000,53.365,54.24,51.03,54.23,23136,0
+MPTI.US,D,20251023,000000,54,54.99,53.85,54.92,30937,0
+MPTI.US,D,20251024,000000,54.92,55,54,54.7,35894,0
+MPTI.US,D,20251027,000000,55,55.61,53.1885,53.9,43731,0
+MPTI.US,D,20251028,000000,53.355,54,52.960428,54,38035,0
+MPTI.US,D,20251029,000000,54,60.39,53.355,56.45,58333,0
+MPTI.US,D,20251030,000000,55.41,55.58,53.98,55.38,17088,0
+MPTI.US,D,20251031,000000,55,55.98,52,55.12,19831,0
+MPTI.US,D,20251103,000000,54.58,56.64,50.26,55.79,42806,0
+MPTI.US,D,20251104,000000,51.78,55.5,51.78,54.59,28314,0
+MPTI.US,D,20251105,000000,53.31,54,51.86,53,31599,0
+MPTI.US,D,20251106,000000,52.32,53.38,52.2937,53.16,16638,0
+MPTI.US,D,20251107,000000,52,54.02,51.47,53.01,31132,0
+MPTI.US,D,20251110,000000,54,55.275,53.5,54.44,12390,0
+MPTI.US,D,20251111,000000,54.36,54.985,53.8445,54.19,9515,0
+MPTI.US,D,20251112,000000,54.19,55.31,53,53.45,20046,0
+MPTI.US,D,20251113,000000,51.77,52.62,48.44,51,54906,0
+MPTI.US,D,20251114,000000,50.01,53.14,50,50.89,25290,0
+MPTI.US,D,20251117,000000,50.38,51.36,49.21,49.23,42276,0
+MPTI.US,D,20251118,000000,48.01,49.23,45.24,47.13,42245,0
+MPTI.US,D,20251119,000000,47.635,47.635,45.26,46,28465,0
+MPTI.US,D,20251120,000000,47,47.53,43.55,43.64,53364,0
+MPTI.US,D,20251121,000000,45.04,49.6,44.11,48.76,98943,0
+MPTI.US,D,20251124,000000,50.01,50.555,49.05,49.63,35568,0
+MPTI.US,D,20251125,000000,50,51.99,49.5842,51.67,23900,0
+MPTI.US,D,20251126,000000,51.53,51.745,51.08,51.25,25533,0
+MPTI.US,D,20251128,000000,51.4,51.75,51,51.67,7249,0
+MPTI.US,D,20251201,000000,51.29,51.8,50.19,50.98,20292,0
+MPTI.US,D,20251202,000000,49.5001,51.26,49.5001,50.33,12373,0
+MPTI.US,D,20251203,000000,50.5,52.66,50.0266,52.66,31285,0
+MPTI.US,D,20251204,000000,51.49,52.99,51.06,51.43,27686,0
+MPTI.US,D,20251205,000000,52.42,52.5,51.125,51.5,23385,0
+MPTI.US,D,20251208,000000,51.5,53.13,51.23,53.13,31622,0
+MPTI.US,D,20251209,000000,51.57,53,51.085353,51.55,42792,0
+MPTI.US,D,20251210,000000,52.68,53.42,50.06,52.8,57596,0
+MPTI.US,D,20251211,000000,55.27,56.18,54,55.13,99292,0
+MPTI.US,D,20251212,000000,54.65,55.27,52.89,53.9,23792,0
+MPTI.US,D,20251215,000000,54.18,54.25,52.58,53.37,20853,0
+MPTI.US,D,20251216,000000,52,53.24,51.8167,52.65,26563,0
+MPTI.US,D,20251217,000000,52.65,53.88,52.1,53.73,44116,0
+MPTI.US,D,20251218,000000,54.28,54.28,53.1,53.22,17120,0
+MPTI.US,D,20251219,000000,54.65,54.65,52.25,52.67,18580,0
+MPTI.US,D,20251222,000000,52.75,53.04,50.82,51.43,40937,0
+MPTI.US,D,20251223,000000,51.0753,51.19,49.67,49.92,36152,0
+MPTI.US,D,20251224,000000,50.01,50.8,50.01,50.44,13248,0
+MPTI.US,D,20251226,000000,50.5,51.2,50.34,51.2,17706,0
+MPTI.US,D,20251229,000000,51,51.31,50.37,50.85,15627,0
+MPTI.US,D,20251230,000000,51.35,55.225,51.35,52.99,75173,0
+MPTI.US,D,20251231,000000,55,55,52.075,53.22,38914,0
+MPTI.US,D,20260102,000000,54,54.66,51.31,52.08,42365,0
+MPTI.US,D,20260105,000000,52.95,53.76,51.49,52.4,32628,0
+MPTI.US,D,20260106,000000,52.5,58.77,51.45,58.37,63774,0
+MPTI.US,D,20260107,000000,56.89,58.93,55.5901,58.14,99693,0
+MPTI.US,D,20260108,000000,60,65.5,58.95,63.26,148820,0
+MPTI.US,D,20260109,000000,64,66.66,63.735,64.75,78086,0
+MPTI.US,D,20260112,000000,65,66.54,64.2,64.87,35282,0
+MPTI.US,D,20260113,000000,65.25,65.94,61.58,61.84,42934,0
+MPTI.US,D,20260114,000000,63.46,63.8899,60.5,61.5,27140,0
+MPTI.US,D,20260115,000000,61.39,64.7711,61.26,63.51,34001,0
+MPTI.US,D,20260116,000000,63.91,64.81,63.535,64.61,23326,0
+MPTI.US,D,20260120,000000,64.0722,64.48,61.7201,63.71,32606,0
+MPTI.US,D,20260121,000000,64.98,64.98,62.375,64.43,22429,0
+MPTI.US,D,20260122,000000,63.805,64.8334,63.68,64.43,32948,0
+MPTI.US,D,20260123,000000,63.51,64.36,61.1,62.04,18678,0
+MPTI.US,D,20260126,000000,63.5,64.26,60.791,63.32,41942,0
+MPTI.US,D,20260127,000000,62.5176,63.13,61.7,62.25,14558,0
+MPTI.US,D,20260128,000000,64,64.76,61.64,61.97,33792,0
+MPTI.US,D,20260129,000000,62.31,64.36,61.61,63.53,26547,0
+MPTI.US,D,20260130,000000,63.53,65.64,63.335,65.24,38859,0
+MPTI.US,D,20260202,000000,63.5,67.5238,62.02,65.5,26249,0
+MPTI.US,D,20260203,000000,65.27,66.26,63.9,65.76,20696,0
+MPTI.US,D,20260204,000000,65.0475,65.895,61.55,62.41,40690,0
+MPTI.US,D,20260205,000000,62.12,63.8199,61.5,62.88,34059,0
+MPTI.US,D,20260206,000000,65,66.62,64.38,64.38,21551,0
+MPTI.US,D,20260209,000000,64.8575,66.26,64.195,65.07,36751,0
+MPTI.US,D,20260210,000000,63.7477,65,61.99,62.49,23360,0
+MPTI.US,D,20260211,000000,63.245,64.28,62.06,63.69,35180,0
+MPTI.US,D,20260212,000000,64.025,64.025,61.3101,62.3,29276,0
+MPTI.US,D,20260213,000000,63.225,63.23,61.41,61.58,22449,0
+MPTI.US,D,20260217,000000,61.58,63.06,60.5,61.55,53264,0
+MPTI.US,D,20260218,000000,62.17,66.44,62.17,63.08,48269,0
diff --git a/daily/us/nysemkt stocks/mpu.us.txt b/daily/us/nysemkt stocks/mpu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..027804204aea0b283eff05623df443430a5d1113
--- /dev/null
+++ b/daily/us/nysemkt stocks/mpu.us.txt	
@@ -0,0 +1,5053 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPU.US,D,20050225,000000,0.7003,0.7023,0.6766,0.7003,62175,0
+MPU.US,D,20050228,000000,0.7023,0.7122,0.6983,0.7023,119295,0
+MPU.US,D,20050301,000000,0.7043,0.7162,0.6924,0.6924,274475,0
+MPU.US,D,20050302,000000,0.7023,0.7617,0.6964,0.7617,125865,0
+MPU.US,D,20050303,000000,0.7775,0.8962,0.7775,0.8883,271440,0
+MPU.US,D,20050304,000000,0.9298,1.0663,0.9278,0.9852,724855,0
+MPU.US,D,20050307,000000,1.0386,1.1692,1.0386,1.1633,748615,0
+MPU.US,D,20050308,000000,1.1474,1.3255,1.1178,1.2958,821400,0
+MPU.US,D,20050309,000000,1.3354,1.3413,1.1276,1.1573,723340,0
+MPU.US,D,20050310,000000,1.1474,1.1474,0.9536,1.0129,435720,0
+MPU.US,D,20050311,000000,0.9931,1.0881,0.8902,1.0347,402360,0
+MPU.US,D,20050314,000000,0.9892,1.0188,0.912,0.9694,143555,0
+MPU.US,D,20050315,000000,0.9595,0.9595,0.9061,0.9278,96545,0
+MPU.US,D,20050316,000000,0.9061,0.916,0.8289,0.8388,135470,0
+MPU.US,D,20050317,000000,0.819,0.819,0.732,0.7518,344735,0
+MPU.US,D,20050318,000000,0.7537,0.7597,0.7537,0.7597,24770,0
+MPU.US,D,20050321,000000,0.7498,0.7597,0.7419,0.7419,24770,0
+MPU.US,D,20050322,000000,0.732,0.8705,0.6944,0.7518,255265,0
+MPU.US,D,20050323,000000,0.7696,0.7913,0.732,0.734,89975,0
+MPU.US,D,20050324,000000,0.7419,0.7458,0.6746,0.7122,123335,0
+MPU.US,D,20050328,000000,0.732,0.732,0.6647,0.6687,70260,0
+MPU.US,D,20050329,000000,0.6627,0.6627,0.6034,0.6034,160235,0
+MPU.US,D,20050330,000000,0.5935,0.643,0.5757,0.6133,185510,0
+MPU.US,D,20050331,000000,0.6133,0.6726,0.6133,0.6489,28810,0
+MPU.US,D,20050401,000000,0.639,0.6568,0.6331,0.643,34880,0
+MPU.US,D,20050404,000000,0.6568,0.6608,0.6034,0.6133,48020,0
+MPU.US,D,20050405,000000,0.6054,0.6449,0.5935,0.6449,34880,0
+MPU.US,D,20050406,000000,0.637,0.641,0.6232,0.641,12635,0
+MPU.US,D,20050407,000000,0.6311,0.6331,0.6212,0.6252,20220,0
+MPU.US,D,20050408,000000,0.643,0.821,0.643,0.7617,759735,0
+MPU.US,D,20050411,000000,0.7814,0.8705,0.7419,0.817,506995,0
+MPU.US,D,20050412,000000,0.8289,0.8289,0.7656,0.7696,120305,0
+MPU.US,D,20050413,000000,0.7715,0.7715,0.6924,0.7043,88965,0
+MPU.US,D,20050414,000000,0.6944,0.73,0.6924,0.7043,53075,0
+MPU.US,D,20050415,000000,0.6944,0.6944,0.6449,0.6647,81380,0
+MPU.US,D,20050418,000000,0.6489,0.6588,0.6133,0.6133,88460,0
+MPU.US,D,20050419,000000,0.6034,0.6311,0.6034,0.6034,109185,0
+MPU.US,D,20050420,000000,0.5994,0.6034,0.5955,0.5955,27800,0
+MPU.US,D,20050421,000000,0.6113,0.6113,0.5955,0.6034,21230,0
+MPU.US,D,20050422,000000,0.6073,0.643,0.6073,0.6271,49535,0
+MPU.US,D,20050425,000000,0.6192,0.6232,0.6133,0.6172,20220,0
+MPU.US,D,20050426,000000,0.6133,0.6172,0.6034,0.6073,32350,0
+MPU.US,D,20050427,000000,0.5955,0.6054,0.5935,0.6034,16680,0
+MPU.US,D,20050428,000000,0.6014,0.6172,0.5994,0.6073,31845,0
+MPU.US,D,20050429,000000,0.6034,0.6073,0.5935,0.6054,78350,0
+MPU.US,D,20050502,000000,0.6054,0.6172,0.5955,0.6073,35385,0
+MPU.US,D,20050503,000000,0.6073,0.6331,0.6073,0.6331,30330,0
+MPU.US,D,20050504,000000,0.6232,0.6252,0.6034,0.6232,75315,0
+MPU.US,D,20050505,000000,0.6331,0.6528,0.6271,0.641,49030,0
+MPU.US,D,20050506,000000,0.6528,0.7003,0.6528,0.6746,70765,0
+MPU.US,D,20050509,000000,0.6726,0.6726,0.6726,0.6726,4045,0
+MPU.US,D,20050510,000000,0.6924,0.6924,0.6133,0.6232,113225,0
+MPU.US,D,20050511,000000,0.6133,0.6252,0.6133,0.6232,85930,0
+MPU.US,D,20050512,000000,0.6133,0.6291,0.5935,0.6133,31845,0
+MPU.US,D,20050513,000000,0.6153,0.6232,0.6034,0.6034,35385,0
+MPU.US,D,20050516,000000,0.5935,0.5955,0.5836,0.5876,166810,0
+MPU.US,D,20050517,000000,0.5678,0.6034,0.5678,0.6034,136480,0
+MPU.US,D,20050519,000000,0.5955,0.6054,0.5796,0.5935,17185,0
+MPU.US,D,20050520,000000,0.5895,0.6034,0.5895,0.6034,22745,0
+MPU.US,D,20050523,000000,0.6054,0.6311,0.6054,0.6133,7075,0
+MPU.US,D,20050524,000000,0.6054,0.6054,0.6054,0.6054,6570,0
+MPU.US,D,20050525,000000,0.6054,0.6054,0.6054,0.6054,1010,0
+MPU.US,D,20050526,000000,0.6054,0.6054,0.6054,0.6054,5055,0
+MPU.US,D,20050527,000000,0.6133,0.6133,0.6034,0.6034,98570,0
+MPU.US,D,20050531,000000,0.6034,0.6252,0.5935,0.6252,17690,0
+MPU.US,D,20050601,000000,0.6133,0.635,0.6133,0.6232,13650,0
+MPU.US,D,20050602,000000,0.6232,0.6252,0.6232,0.6252,3540,0
+MPU.US,D,20050603,000000,0.6232,0.6331,0.6133,0.6331,33360,0
+MPU.US,D,20050606,000000,0.6232,0.6647,0.6232,0.6608,112215,0
+MPU.US,D,20050607,000000,0.6627,0.7122,0.641,0.7122,113735,0
+MPU.US,D,20050608,000000,0.7221,0.7617,0.6865,0.734,102610,0
+MPU.US,D,20050609,000000,0.732,0.7439,0.7241,0.7419,32350,0
+MPU.US,D,20050610,000000,0.7518,0.7518,0.7201,0.7221,10110,0
+MPU.US,D,20050613,000000,0.7221,0.7419,0.7221,0.7399,24770,0
+MPU.US,D,20050614,000000,0.7399,0.7458,0.734,0.734,15165,0
+MPU.US,D,20050615,000000,0.7458,0.7458,0.7458,0.7458,4045,0
+MPU.US,D,20050616,000000,0.7439,0.7439,0.73,0.7359,20220,0
+MPU.US,D,20050617,000000,0.7379,0.7419,0.7221,0.7419,45495,0
+MPU.US,D,20050620,000000,0.732,0.7498,0.732,0.7498,1515,0
+MPU.US,D,20050621,000000,0.7518,0.7518,0.7518,0.7518,1515,0
+MPU.US,D,20050622,000000,0.7478,0.7478,0.7419,0.7419,5055,0
+MPU.US,D,20050623,000000,0.732,0.7439,0.7201,0.7221,116765,0
+MPU.US,D,20050624,000000,0.7162,0.7181,0.7122,0.7122,12130,0
+MPU.US,D,20050627,000000,0.7122,0.7181,0.7122,0.7122,5055,0
+MPU.US,D,20050628,000000,0.7122,0.7162,0.6726,0.6726,36395,0
+MPU.US,D,20050629,000000,0.6924,0.6924,0.6627,0.6627,26285,0
+MPU.US,D,20050630,000000,0.6627,0.6627,0.643,0.643,17690,0
+MPU.US,D,20050701,000000,0.6449,0.6528,0.6449,0.6528,8595,0
+MPU.US,D,20050705,000000,0.6528,0.6588,0.6469,0.6548,8595,0
+MPU.US,D,20050706,000000,0.6528,0.6627,0.6528,0.6548,20725,0
+MPU.US,D,20050707,000000,0.6469,0.6489,0.6469,0.6489,3540,0
+MPU.US,D,20050708,000000,0.6489,0.6608,0.6489,0.6608,1515,0
+MPU.US,D,20050711,000000,0.6627,0.6627,0.6627,0.6627,1010,0
+MPU.US,D,20050712,000000,0.6825,0.6825,0.6647,0.6647,14155,0
+MPU.US,D,20050713,000000,0.6726,0.6825,0.6726,0.6825,16175,0
+MPU.US,D,20050714,000000,0.6825,0.6865,0.6766,0.6766,16175,0
+MPU.US,D,20050715,000000,0.6786,0.7201,0.6786,0.7201,43975,0
+MPU.US,D,20050718,000000,0.7201,0.732,0.6924,0.7221,62175,0
+MPU.US,D,20050719,000000,0.732,0.7419,0.7142,0.732,33865,0
+MPU.US,D,20050721,000000,0.7419,0.7419,0.7221,0.7221,18195,0
+MPU.US,D,20050722,000000,0.7201,0.732,0.7201,0.7201,12130,0
+MPU.US,D,20050725,000000,0.7201,0.73,0.7082,0.7102,30835,0
+MPU.US,D,20050726,000000,0.7023,0.7102,0.7023,0.7102,5055,0
+MPU.US,D,20050727,000000,0.7063,0.7102,0.7063,0.7102,6570,0
+MPU.US,D,20050729,000000,0.7122,0.7241,0.7102,0.7241,12130,0
+MPU.US,D,20050801,000000,0.7142,0.7142,0.7142,0.7142,1010,0
+MPU.US,D,20050802,000000,0.7181,0.7221,0.7181,0.7221,5560,0
+MPU.US,D,20050803,000000,0.7142,0.7142,0.7082,0.7082,2525,0
+MPU.US,D,20050804,000000,0.7122,0.7122,0.7082,0.7102,5560,0
+MPU.US,D,20050805,000000,0.7082,0.7142,0.7082,0.7082,14660,0
+MPU.US,D,20050808,000000,0.7221,0.7221,0.7221,0.7221,5055,0
+MPU.US,D,20050809,000000,0.7221,0.7221,0.7043,0.7181,51055,0
+MPU.US,D,20050810,000000,0.7241,0.732,0.7201,0.7201,7075,0
+MPU.US,D,20050811,000000,0.7122,0.732,0.7063,0.732,7580,0
+MPU.US,D,20050815,000000,0.7221,0.73,0.7142,0.73,14155,0
+MPU.US,D,20050816,000000,0.7221,0.7221,0.7142,0.7221,38920,0
+MPU.US,D,20050817,000000,0.7162,0.7221,0.7162,0.7201,16680,0
+MPU.US,D,20050819,000000,0.7181,0.7181,0.7181,0.7181,3540,0
+MPU.US,D,20050822,000000,0.7181,0.73,0.7181,0.728,6065,0
+MPU.US,D,20050823,000000,0.7221,0.7221,0.7162,0.7162,7580,0
+MPU.US,D,20050824,000000,0.7023,0.7082,0.6983,0.7082,13650,0
+MPU.US,D,20050825,000000,0.7003,0.7043,0.6944,0.7043,5560,0
+MPU.US,D,20050826,000000,0.7142,0.7201,0.7063,0.7201,10615,0
+MPU.US,D,20050829,000000,0.7043,0.7359,0.6964,0.7082,20725,0
+MPU.US,D,20050830,000000,0.7082,0.7082,0.7082,0.7082,505,0
+MPU.US,D,20050831,000000,0.7142,0.728,0.7142,0.728,3035,0
+MPU.US,D,20050901,000000,0.728,0.728,0.726,0.726,3540,0
+MPU.US,D,20050902,000000,0.732,0.732,0.732,0.732,10110,0
+MPU.US,D,20050906,000000,0.7379,0.7399,0.7241,0.728,3035,0
+MPU.US,D,20050907,000000,0.7399,0.7478,0.73,0.734,19715,0
+MPU.US,D,20050908,000000,0.734,0.7478,0.734,0.7478,5560,0
+MPU.US,D,20050909,000000,0.7419,0.7518,0.7399,0.7518,17185,0
+MPU.US,D,20050912,000000,0.7518,0.7518,0.732,0.732,5560,0
+MPU.US,D,20050913,000000,0.732,0.7478,0.732,0.7359,13650,0
+MPU.US,D,20050914,000000,0.7478,0.7518,0.7399,0.7399,10615,0
+MPU.US,D,20050915,000000,0.7379,0.7577,0.7379,0.7577,22745,0
+MPU.US,D,20050916,000000,0.7557,0.7814,0.7557,0.7814,24265,0
+MPU.US,D,20050919,000000,0.7814,0.7874,0.7715,0.7755,25275,0
+MPU.US,D,20050920,000000,0.7834,0.7894,0.7795,0.7894,18705,0
+MPU.US,D,20050921,000000,0.7874,0.7973,0.7874,0.7913,29825,0
+MPU.US,D,20050922,000000,0.8012,0.8111,0.7973,0.8091,13650,0
+MPU.US,D,20050923,000000,0.817,0.8408,0.8131,0.8151,63690,0
+MPU.US,D,20050926,000000,0.821,0.8447,0.821,0.8447,53075,0
+MPU.US,D,20050927,000000,0.8546,0.8804,0.8507,0.8546,71270,0
+MPU.US,D,20050928,000000,0.8487,0.8487,0.8487,0.8487,505,0
+MPU.US,D,20050929,000000,0.8804,0.8902,0.8606,0.8705,31340,0
+MPU.US,D,20050930,000000,0.8724,0.8724,0.8546,0.8606,18705,0
+MPU.US,D,20051003,000000,0.825,0.8269,0.821,0.821,19715,0
+MPU.US,D,20051004,000000,0.819,0.819,0.7913,0.7913,58130,0
+MPU.US,D,20051005,000000,0.7814,0.7814,0.7518,0.7518,18195,0
+MPU.US,D,20051006,000000,0.7419,0.7419,0.7419,0.7419,14660,0
+MPU.US,D,20051007,000000,0.7419,0.7498,0.7419,0.7478,16680,0
+MPU.US,D,20051010,000000,0.7577,0.7656,0.7577,0.7656,2525,0
+MPU.US,D,20051011,000000,0.7518,0.7518,0.7379,0.7458,29320,0
+MPU.US,D,20051012,000000,0.7458,0.7458,0.73,0.7419,56615,0
+MPU.US,D,20051013,000000,0.732,0.7379,0.732,0.732,7580,0
+MPU.US,D,20051014,000000,0.73,0.73,0.7162,0.7162,9605,0
+MPU.US,D,20051017,000000,0.7122,0.7122,0.7122,0.7122,505,0
+MPU.US,D,20051018,000000,0.728,0.728,0.728,0.728,505,0
+MPU.US,D,20051020,000000,0.7201,0.7201,0.7201,0.7201,10110,0
+MPU.US,D,20051021,000000,0.73,0.73,0.7221,0.7221,61165,0
+MPU.US,D,20051024,000000,0.7003,0.7003,0.7003,0.7003,7580,0
+MPU.US,D,20051025,000000,0.7122,0.7162,0.7102,0.7102,11120,0
+MPU.US,D,20051026,000000,0.73,0.73,0.73,0.73,2020,0
+MPU.US,D,20051027,000000,0.7122,0.7122,0.7122,0.7122,6065,0
+MPU.US,D,20051028,000000,0.7122,0.7122,0.6904,0.6904,37910,0
+MPU.US,D,20051031,000000,0.6825,0.6865,0.6746,0.6865,6570,0
+MPU.US,D,20051101,000000,0.6746,0.6865,0.6726,0.6766,11625,0
+MPU.US,D,20051102,000000,0.6726,0.6726,0.6667,0.6667,12130,0
+MPU.US,D,20051103,000000,0.6627,0.6726,0.6627,0.6726,16680,0
+MPU.US,D,20051104,000000,0.6786,0.6805,0.6627,0.6805,21735,0
+MPU.US,D,20051107,000000,0.6627,0.6627,0.6449,0.6528,17185,0
+MPU.US,D,20051109,000000,0.6528,0.6528,0.6528,0.6528,2525,0
+MPU.US,D,20051110,000000,0.6449,0.6449,0.6449,0.6449,3035,0
+MPU.US,D,20051111,000000,0.643,0.643,0.6034,0.643,44480,0
+MPU.US,D,20051114,000000,0.6331,0.6331,0.6331,0.6331,1010,0
+MPU.US,D,20051115,000000,0.6133,0.6172,0.5994,0.6172,19210,0
+MPU.US,D,20051116,000000,0.6172,0.6172,0.6073,0.6093,59140,0
+MPU.US,D,20051117,000000,0.6113,0.6113,0.6113,0.6113,3540,0
+MPU.US,D,20051118,000000,0.6232,0.6232,0.6232,0.6232,1010,0
+MPU.US,D,20051121,000000,0.6172,0.6172,0.6014,0.6034,13650,0
+MPU.US,D,20051122,000000,0.6093,0.6113,0.6093,0.6093,22240,0
+MPU.US,D,20051123,000000,0.6093,0.6113,0.5935,0.5935,33865,0
+MPU.US,D,20051128,000000,0.5777,0.6034,0.5777,0.5915,51560,0
+MPU.US,D,20051129,000000,0.5737,0.5935,0.5737,0.5935,15165,0
+MPU.US,D,20051130,000000,0.5935,0.6073,0.5777,0.5975,52065,0
+MPU.US,D,20051201,000000,0.6113,0.6113,0.6093,0.6093,5560,0
+MPU.US,D,20051202,000000,0.6113,0.6311,0.6113,0.6311,12635,0
+MPU.US,D,20051205,000000,0.6331,0.6726,0.6271,0.6726,23755,0
+MPU.US,D,20051206,000000,0.6825,0.6845,0.6766,0.6825,20220,0
+MPU.US,D,20051207,000000,0.6964,0.7102,0.6964,0.7102,5055,0
+MPU.US,D,20051208,000000,0.7023,0.7082,0.6924,0.7082,12635,0
+MPU.US,D,20051209,000000,0.6924,0.6924,0.6924,0.6924,1010,0
+MPU.US,D,20051212,000000,0.6825,0.6825,0.6627,0.6805,25780,0
+MPU.US,D,20051213,000000,0.6726,0.6726,0.6548,0.6548,7580,0
+MPU.US,D,20051214,000000,0.6469,0.6469,0.6449,0.6449,18705,0
+MPU.US,D,20051215,000000,0.6449,0.6449,0.6449,0.6449,4045,0
+MPU.US,D,20051216,000000,0.637,0.6509,0.637,0.6509,9605,0
+MPU.US,D,20051219,000000,0.643,0.643,0.643,0.643,505,0
+MPU.US,D,20051220,000000,0.637,0.643,0.6331,0.643,5055,0
+MPU.US,D,20051221,000000,0.643,0.643,0.6331,0.6331,8595,0
+MPU.US,D,20051222,000000,0.6588,0.6588,0.6331,0.6588,20220,0
+MPU.US,D,20051223,000000,0.6489,0.6489,0.6331,0.6331,7580,0
+MPU.US,D,20051227,000000,0.6331,0.6331,0.6331,0.6331,3540,0
+MPU.US,D,20051228,000000,0.6252,0.6331,0.6252,0.6331,5055,0
+MPU.US,D,20051229,000000,0.6252,0.643,0.6252,0.643,18705,0
+MPU.US,D,20051230,000000,0.6271,0.6509,0.6271,0.6509,10110,0
+MPU.US,D,20060104,000000,0.641,0.643,0.641,0.643,4550,0
+MPU.US,D,20060105,000000,0.641,0.641,0.641,0.641,1515,0
+MPU.US,D,20060106,000000,0.6509,0.6509,0.641,0.641,2525,0
+MPU.US,D,20060109,000000,0.6331,0.6331,0.6331,0.6331,2525,0
+MPU.US,D,20060110,000000,0.6232,0.6311,0.6232,0.6311,13650,0
+MPU.US,D,20060111,000000,0.637,0.643,0.637,0.643,5055,0
+MPU.US,D,20060113,000000,0.6528,0.6568,0.6528,0.6568,2020,0
+MPU.US,D,20060117,000000,0.6548,0.6548,0.6509,0.6509,1010,0
+MPU.US,D,20060118,000000,0.643,0.6509,0.643,0.6509,10615,0
+MPU.US,D,20060119,000000,0.6548,0.6548,0.6548,0.6548,505,0
+MPU.US,D,20060120,000000,0.643,0.6548,0.6331,0.643,14155,0
+MPU.US,D,20060125,000000,0.643,0.6627,0.643,0.6627,16680,0
+MPU.US,D,20060126,000000,0.6726,0.7063,0.6627,0.7023,37405,0
+MPU.US,D,20060127,000000,0.7023,0.7419,0.7023,0.732,47515,0
+MPU.US,D,20060130,000000,0.7419,0.7419,0.726,0.73,11625,0
+MPU.US,D,20060131,000000,0.7419,0.7419,0.7419,0.7419,2020,0
+MPU.US,D,20060203,000000,0.7478,0.7478,0.7023,0.7122,14155,0
+MPU.US,D,20060206,000000,0.7221,0.7221,0.7122,0.7162,28810,0
+MPU.US,D,20060207,000000,0.7142,0.7162,0.7122,0.7162,10110,0
+MPU.US,D,20060208,000000,0.7221,0.7221,0.7221,0.7221,7580,0
+MPU.US,D,20060209,000000,0.7122,0.7122,0.7122,0.7122,6065,0
+MPU.US,D,20060210,000000,0.7122,0.7241,0.7122,0.7221,4045,0
+MPU.US,D,20060213,000000,0.7162,0.7162,0.7162,0.7162,1515,0
+MPU.US,D,20060214,000000,0.7221,0.7419,0.7221,0.7419,17185,0
+MPU.US,D,20060215,000000,0.734,0.7439,0.7241,0.7419,12635,0
+MPU.US,D,20060216,000000,0.7518,0.7518,0.7419,0.7419,7580,0
+MPU.US,D,20060217,000000,0.732,0.732,0.732,0.732,1010,0
+MPU.US,D,20060221,000000,0.7419,0.7419,0.7419,0.7419,1515,0
+MPU.US,D,20060222,000000,0.7419,0.7419,0.734,0.734,2525,0
+MPU.US,D,20060224,000000,0.7419,0.7419,0.7419,0.7419,1515,0
+MPU.US,D,20060227,000000,0.732,0.7419,0.732,0.732,37910,0
+MPU.US,D,20060228,000000,0.7399,0.7419,0.7399,0.7419,1515,0
+MPU.US,D,20060301,000000,0.7419,0.7419,0.728,0.728,21735,0
+MPU.US,D,20060302,000000,0.732,0.7419,0.726,0.732,29825,0
+MPU.US,D,20060303,000000,0.7419,0.7419,0.7419,0.7419,15165,0
+MPU.US,D,20060306,000000,0.7478,0.7478,0.7478,0.7478,10110,0
+MPU.US,D,20060308,000000,0.732,0.7478,0.732,0.7478,4045,0
+MPU.US,D,20060310,000000,0.734,0.7439,0.732,0.7419,9605,0
+MPU.US,D,20060313,000000,0.7379,0.7379,0.7379,0.7379,505,0
+MPU.US,D,20060314,000000,0.7478,0.7696,0.7478,0.7577,12130,0
+MPU.US,D,20060315,000000,0.7518,0.7518,0.7478,0.7478,11120,0
+MPU.US,D,20060316,000000,0.7359,0.7518,0.7359,0.7518,20220,0
+MPU.US,D,20060317,000000,0.7617,0.7913,0.7617,0.7735,25275,0
+MPU.US,D,20060320,000000,0.7795,0.7913,0.7795,0.7894,44990,0
+MPU.US,D,20060321,000000,0.8012,0.8091,0.8012,0.8091,3540,0
+MPU.US,D,20060322,000000,0.8151,0.819,0.8032,0.8032,34370,0
+MPU.US,D,20060323,000000,0.8012,0.8131,0.7913,0.8111,17690,0
+MPU.US,D,20060324,000000,0.8012,0.8052,0.8012,0.8052,9100,0
+MPU.US,D,20060327,000000,0.8012,0.8012,0.7617,0.7735,82395,0
+MPU.US,D,20060328,000000,0.7795,0.8111,0.7795,0.8012,25275,0
+MPU.US,D,20060329,000000,0.7973,0.7973,0.7973,0.7973,2525,0
+MPU.US,D,20060330,000000,0.7913,0.817,0.7814,0.8072,32855,0
+MPU.US,D,20060331,000000,0.8012,0.8012,0.8012,0.8012,2020,0
+MPU.US,D,20060403,000000,0.821,0.8606,0.8012,0.8507,51560,0
+MPU.US,D,20060404,000000,0.8586,0.8883,0.8586,0.8883,13140,0
+MPU.US,D,20060405,000000,0.8902,0.8902,0.8705,0.8804,19210,0
+MPU.US,D,20060406,000000,0.8804,0.8804,0.8606,0.8606,10110,0
+MPU.US,D,20060407,000000,0.8606,0.8606,0.8507,0.8507,17690,0
+MPU.US,D,20060410,000000,0.8408,0.8507,0.8408,0.8408,11120,0
+MPU.US,D,20060411,000000,0.8507,0.8507,0.8507,0.8507,2525,0
+MPU.US,D,20060413,000000,0.8606,0.8606,0.8606,0.8606,1515,0
+MPU.US,D,20060417,000000,0.8606,0.8685,0.8606,0.8626,4045,0
+MPU.US,D,20060418,000000,0.8645,0.8645,0.7992,0.8645,10110,0
+MPU.US,D,20060419,000000,0.8606,0.8606,0.8566,0.8566,6570,0
+MPU.US,D,20060420,000000,0.8645,0.8645,0.8507,0.8546,5560,0
+MPU.US,D,20060421,000000,0.8685,0.8685,0.8685,0.8685,5055,0
+MPU.US,D,20060426,000000,0.8447,0.8606,0.8447,0.8606,9605,0
+MPU.US,D,20060428,000000,0.8685,0.8705,0.8685,0.8685,28305,0
+MPU.US,D,20060501,000000,0.8705,0.8705,0.8705,0.8705,2525,0
+MPU.US,D,20060502,000000,0.8705,0.8902,0.8705,0.8902,43975,0
+MPU.US,D,20060503,000000,0.8942,1.0584,0.8942,0.9911,275485,0
+MPU.US,D,20060504,000000,1.0089,1.0643,0.9991,1.0584,93010,0
+MPU.US,D,20060505,000000,1.0485,1.096,1.0188,1.0564,126370,0
+MPU.US,D,20060508,000000,1.0683,1.0683,1.0188,1.0188,22745,0
+MPU.US,D,20060509,000000,1.0287,1.0287,0.9892,1.007,19715,0
+MPU.US,D,20060510,000000,1.005,1.0169,0.9991,1.0169,7075,0
+MPU.US,D,20060511,000000,1.0169,1.0268,1.0169,1.0268,2020,0
+MPU.US,D,20060512,000000,1.0188,1.0188,1.0188,1.0188,1515,0
+MPU.US,D,20060515,000000,1.0248,1.0248,0.9892,0.9892,14155,0
+MPU.US,D,20060516,000000,1.0386,1.0683,1.0386,1.0505,64195,0
+MPU.US,D,20060517,000000,1.0584,1.0683,1.0089,1.0188,22240,0
+MPU.US,D,20060518,000000,1.0208,1.0287,1.0188,1.0188,19210,0
+MPU.US,D,20060519,000000,1.0287,1.0386,1.0287,1.0386,3540,0
+MPU.US,D,20060522,000000,1.0465,1.0465,1.0287,1.0366,4550,0
+MPU.US,D,20060523,000000,1.0188,1.0287,1.0129,1.0188,5560,0
+MPU.US,D,20060524,000000,1.0129,1.0129,0.9991,1.0109,56615,0
+MPU.US,D,20060525,000000,1.0188,1.0446,1.0188,1.0446,30835,0
+MPU.US,D,20060526,000000,1.0426,1.0525,1.0426,1.0446,8090,0
+MPU.US,D,20060530,000000,1.0544,1.0544,1.0386,1.0386,1515,0
+MPU.US,D,20060531,000000,1.0485,1.0584,1.0485,1.0584,5055,0
+MPU.US,D,20060601,000000,1.0584,1.0643,1.0584,1.0643,2020,0
+MPU.US,D,20060602,000000,1.0188,1.0485,1.0188,1.0406,37910,0
+MPU.US,D,20060605,000000,1.0406,1.0406,1.0406,1.0406,1010,0
+MPU.US,D,20060606,000000,1.0287,1.0386,1.0208,1.0208,34370,0
+MPU.US,D,20060607,000000,1.0287,1.0564,1.0287,1.0564,16680,0
+MPU.US,D,20060608,000000,1.0584,1.0604,0.9694,0.9892,55095,0
+MPU.US,D,20060609,000000,0.9892,0.9991,0.9892,0.9971,3540,0
+MPU.US,D,20060612,000000,0.9931,0.9991,0.9872,0.9892,30835,0
+MPU.US,D,20060613,000000,0.9793,0.9793,0.9694,0.9694,8595,0
+MPU.US,D,20060614,000000,0.9694,0.9694,0.9298,0.9357,26285,0
+MPU.US,D,20060615,000000,0.8962,0.9595,0.8902,0.9377,49535,0
+MPU.US,D,20060616,000000,0.9199,0.9812,0.91,0.9812,69755,0
+MPU.US,D,20060619,000000,0.9892,0.9892,0.9318,0.9318,28810,0
+MPU.US,D,20060620,000000,0.9298,0.9377,0.9001,0.9377,24770,0
+MPU.US,D,20060621,000000,0.9397,0.9397,0.9397,0.9397,4550,0
+MPU.US,D,20060622,000000,0.9298,0.9674,0.9298,0.9674,16175,0
+MPU.US,D,20060623,000000,0.9753,0.9892,0.9634,0.9812,51055,0
+MPU.US,D,20060626,000000,0.9694,0.9793,0.9575,0.9793,19210,0
+MPU.US,D,20060628,000000,0.9793,0.9793,0.9694,0.9793,4550,0
+MPU.US,D,20060630,000000,0.9892,0.9892,0.9892,0.9892,505,0
+MPU.US,D,20060703,000000,0.9793,0.9832,0.9793,0.9832,15165,0
+MPU.US,D,20060705,000000,0.9832,0.9832,0.9832,0.9832,505,0
+MPU.US,D,20060706,000000,0.9852,0.9852,0.9793,0.9793,5055,0
+MPU.US,D,20060707,000000,0.9694,0.9694,0.9694,0.9694,1010,0
+MPU.US,D,20060710,000000,0.9634,0.9654,0.9634,0.9634,6570,0
+MPU.US,D,20060712,000000,0.9714,0.9773,0.9714,0.9773,10110,0
+MPU.US,D,20060713,000000,0.9793,0.9971,0.9793,0.9892,16175,0
+MPU.US,D,20060714,000000,0.9872,0.9872,0.9812,0.9812,8090,0
+MPU.US,D,20060717,000000,0.9753,0.9753,0.9536,0.9536,13650,0
+MPU.US,D,20060718,000000,0.9595,0.9793,0.9536,0.9536,76325,0
+MPU.US,D,20060719,000000,0.9516,0.9793,0.9298,0.9714,19210,0
+MPU.US,D,20060720,000000,0.9773,0.9773,0.9694,0.9694,1010,0
+MPU.US,D,20060721,000000,0.9773,0.9892,0.9714,0.9892,10615,0
+MPU.US,D,20060724,000000,0.9991,1.0208,0.9991,1.0208,44480,0
+MPU.US,D,20060725,000000,1.0208,1.0208,1.0089,1.0089,7580,0
+MPU.US,D,20060727,000000,0.9991,1.001,0.9991,1.001,6065,0
+MPU.US,D,20060728,000000,0.9991,1.0089,0.9991,1.003,8090,0
+MPU.US,D,20060801,000000,1.001,1.0169,1.001,1.0169,4550,0
+MPU.US,D,20060803,000000,1.0188,1.0742,1.0188,1.0742,101095,0
+MPU.US,D,20060804,000000,1.0841,1.0841,1.0683,1.0683,16175,0
+MPU.US,D,20060808,000000,1.0683,1.0683,1.0683,1.0683,4045,0
+MPU.US,D,20060809,000000,1.0485,1.0485,1.0208,1.0287,20725,0
+MPU.US,D,20060810,000000,1.0287,1.0307,1.0287,1.0287,2525,0
+MPU.US,D,20060811,000000,1.0188,1.0188,1.005,1.0089,7075,0
+MPU.US,D,20060814,000000,1.0169,1.0169,1.0169,1.0169,1010,0
+MPU.US,D,20060815,000000,1.0089,1.0188,1.0089,1.0188,2525,0
+MPU.US,D,20060816,000000,1.0188,1.0188,1.0149,1.0149,3035,0
+MPU.US,D,20060817,000000,1.0248,1.0327,1.0248,1.0327,8090,0
+MPU.US,D,20060818,000000,1.0366,1.0406,1.0366,1.0366,18705,0
+MPU.US,D,20060821,000000,1.0287,1.0287,1.0188,1.0188,8595,0
+MPU.US,D,20060822,000000,1.0188,1.0188,1.0188,1.0188,10615,0
+MPU.US,D,20060823,000000,1.0188,1.0287,1.0188,1.0287,2020,0
+MPU.US,D,20060825,000000,1.0386,1.0386,1.0386,1.0386,15165,0
+MPU.US,D,20060828,000000,1.0287,1.0287,1.0287,1.0287,1010,0
+MPU.US,D,20060829,000000,1.0347,1.0347,1.0347,1.0347,2020,0
+MPU.US,D,20060830,000000,1.0248,1.0248,1.0248,1.0248,2525,0
+MPU.US,D,20060831,000000,1.0149,1.0188,1.007,1.0188,14660,0
+MPU.US,D,20060901,000000,1.0268,1.0386,1.0268,1.0287,6065,0
+MPU.US,D,20060905,000000,1.0347,1.0347,1.0268,1.0287,6570,0
+MPU.US,D,20060906,000000,1.0268,1.0287,1.0268,1.0268,31340,0
+MPU.US,D,20060907,000000,1.0089,1.0169,1.003,1.0169,3035,0
+MPU.US,D,20060913,000000,1.0188,1.0208,1.0188,1.0188,5560,0
+MPU.US,D,20060914,000000,1.0089,1.0089,1.0089,1.0089,2020,0
+MPU.US,D,20060915,000000,1.0089,1.0089,1.005,1.005,10110,0
+MPU.US,D,20060919,000000,1.005,1.005,1.005,1.005,1010,0
+MPU.US,D,20060920,000000,1.0089,1.0248,1.0089,1.0248,9605,0
+MPU.US,D,20060921,000000,1.0188,1.0188,1.0188,1.0188,2020,0
+MPU.US,D,20060926,000000,1.0248,1.0248,1.005,1.005,4550,0
+MPU.US,D,20060928,000000,1.0089,1.0089,0.9911,0.9911,12635,0
+MPU.US,D,20060929,000000,0.9892,0.9892,0.9892,0.9892,505,0
+MPU.US,D,20061002,000000,0.9892,0.9892,0.9892,0.9892,3035,0
+MPU.US,D,20061003,000000,0.9793,0.9793,0.9694,0.9694,4045,0
+MPU.US,D,20061004,000000,0.9753,0.9753,0.9694,0.9694,1010,0
+MPU.US,D,20061005,000000,0.9793,0.9793,0.9437,0.9555,16680,0
+MPU.US,D,20061006,000000,0.9654,0.9654,0.9595,0.9595,2525,0
+MPU.US,D,20061009,000000,0.9793,0.9892,0.9793,0.9892,7075,0
+MPU.US,D,20061010,000000,0.9971,1.003,0.9971,1.003,5560,0
+MPU.US,D,20061011,000000,0.9931,0.9931,0.9931,0.9931,505,0
+MPU.US,D,20061012,000000,0.9694,0.9694,0.9634,0.9634,6065,0
+MPU.US,D,20061018,000000,0.9555,0.9674,0.9555,0.9674,1010,0
+MPU.US,D,20061019,000000,0.9634,0.9793,0.9634,0.9793,3035,0
+MPU.US,D,20061023,000000,0.9991,0.9991,0.9892,0.9892,7075,0
+MPU.US,D,20061024,000000,0.9892,1.0366,0.9892,1.0228,85930,0
+MPU.US,D,20061025,000000,1.0248,1.0268,1.0248,1.0268,1010,0
+MPU.US,D,20061026,000000,1.0268,1.0268,1.0188,1.0188,5055,0
+MPU.US,D,20061027,000000,1.0248,1.0268,1.0149,1.0149,3035,0
+MPU.US,D,20061030,000000,1.0188,1.0188,1.0188,1.0188,505,0
+MPU.US,D,20061031,000000,1.0287,1.0287,0.9931,0.9931,17185,0
+MPU.US,D,20061101,000000,1.0881,1.3433,1.0881,1.2028,567650,0
+MPU.US,D,20061102,000000,1.2048,1.2167,1.187,1.1949,96040,0
+MPU.US,D,20061103,000000,1.1791,1.2068,1.1276,1.1672,80370,0
+MPU.US,D,20061106,000000,1.1672,1.2167,1.1375,1.1969,25275,0
+MPU.US,D,20061107,000000,1.1929,1.1929,1.1929,1.1929,505,0
+MPU.US,D,20061108,000000,1.1672,1.1672,1.1573,1.1652,10110,0
+MPU.US,D,20061109,000000,1.1474,1.1474,1.1257,1.1257,26285,0
+MPU.US,D,20061110,000000,1.1257,1.1257,1.098,1.098,54085,0
+MPU.US,D,20061113,000000,1.1079,1.1158,1.1039,1.1039,5560,0
+MPU.US,D,20061114,000000,1.1039,1.1079,1.0881,1.0881,23755,0
+MPU.US,D,20061115,000000,1.0999,1.0999,1.0327,1.0327,39425,0
+MPU.US,D,20061116,000000,1.0327,1.1178,1.0327,1.0881,104130,0
+MPU.US,D,20061117,000000,1.0901,1.1098,1.0802,1.0999,43975,0
+MPU.US,D,20061120,000000,1.1079,1.1079,1.1079,1.1079,505,0
+MPU.US,D,20061122,000000,1.1178,1.1178,1.1178,1.1178,2020,0
+MPU.US,D,20061127,000000,1.1118,1.1257,1.1118,1.1197,1515,0
+MPU.US,D,20061128,000000,1.1276,1.187,1.1276,1.1573,40440,0
+MPU.US,D,20061129,000000,1.187,1.187,1.1375,1.1514,29825,0
+MPU.US,D,20061130,000000,1.1276,1.1276,1.1276,1.1276,7580,0
+MPU.US,D,20061201,000000,1.1375,1.1375,1.1296,1.1356,11625,0
+MPU.US,D,20061204,000000,1.1296,1.1296,1.1296,1.1296,9100,0
+MPU.US,D,20061205,000000,1.1375,1.1415,1.1375,1.1415,2020,0
+MPU.US,D,20061206,000000,1.1395,1.1395,1.1395,1.1395,11625,0
+MPU.US,D,20061207,000000,1.1375,1.1375,1.1375,1.1375,2525,0
+MPU.US,D,20061211,000000,1.1395,1.1395,1.1375,1.1375,4550,0
+MPU.US,D,20061212,000000,1.1395,1.1395,1.1395,1.1395,505,0
+MPU.US,D,20061214,000000,1.1534,1.1969,1.1534,1.1949,19210,0
+MPU.US,D,20061215,000000,1.2068,1.2246,1.2068,1.2206,32350,0
+MPU.US,D,20061218,000000,1.2206,1.2206,1.2206,1.2206,11120,0
+MPU.US,D,20061219,000000,1.2266,1.2365,1.2266,1.2365,11120,0
+MPU.US,D,20061220,000000,1.2345,1.2562,1.2345,1.2562,12130,0
+MPU.US,D,20061221,000000,1.2642,1.2721,1.2562,1.2661,20725,0
+MPU.US,D,20061222,000000,1.276,1.276,1.276,1.276,505,0
+MPU.US,D,20061226,000000,1.274,1.274,1.2721,1.2721,14660,0
+MPU.US,D,20061227,000000,1.274,1.2958,1.2562,1.2562,40945,0
+MPU.US,D,20061228,000000,1.2642,1.276,1.2562,1.276,28305,0
+MPU.US,D,20061229,000000,1.276,1.282,1.276,1.278,24770,0
+MPU.US,D,20070103,000000,1.3017,1.4145,1.3017,1.3828,160235,0
+MPU.US,D,20070104,000000,1.4323,1.4541,1.4145,1.4541,94020,0
+MPU.US,D,20070105,000000,1.462,1.4936,1.4343,1.4739,76835,0
+MPU.US,D,20070108,000000,1.4481,1.4541,1.3868,1.4363,81380,0
+MPU.US,D,20070109,000000,1.4145,1.4837,1.4145,1.4165,61165,0
+MPU.US,D,20070110,000000,1.4442,1.4739,1.4264,1.4323,69250,0
+MPU.US,D,20070111,000000,1.4837,1.8774,1.4837,1.6262,482225,0
+MPU.US,D,20070112,000000,1.6242,2.097,1.6242,1.919,851730,0
+MPU.US,D,20070116,000000,1.9684,1.9842,1.7528,1.9842,507500,0
+MPU.US,D,20070117,000000,1.9684,1.9784,1.911,1.9784,225445,0
+MPU.US,D,20070118,000000,1.9784,2.0258,1.5827,1.6796,634880,0
+MPU.US,D,20070119,000000,1.64,1.8003,1.5728,1.7568,254255,0
+MPU.US,D,20070122,000000,1.8003,1.8992,1.7904,1.8774,75820,0
+MPU.US,D,20070123,000000,1.8755,1.8992,1.8616,1.8972,120810,0
+MPU.US,D,20070124,000000,1.8913,1.8913,1.7805,1.8339,89470,0
+MPU.US,D,20070125,000000,1.8339,1.8695,1.8201,1.824,34370,0
+MPU.US,D,20070126,000000,1.824,1.826,1.7805,1.7805,36900,0
+MPU.US,D,20070129,000000,1.7904,1.8418,1.7864,1.83,73295,0
+MPU.US,D,20070130,000000,1.8398,1.8972,1.8319,1.8834,59645,0
+MPU.US,D,20070131,000000,1.8873,1.919,1.8853,1.8853,36395,0
+MPU.US,D,20070201,000000,1.8853,1.8853,1.8339,1.8596,56110,0
+MPU.US,D,20070202,000000,1.8596,1.8596,1.7904,1.7904,29320,0
+MPU.US,D,20070205,000000,1.828,1.9784,1.824,1.9624,385680,0
+MPU.US,D,20070206,000000,2.0516,2.2356,1.909,2.188,1713570,0
+MPU.US,D,20070207,000000,2.2356,2.3404,2.097,2.1564,530750,0
+MPU.US,D,20070208,000000,2.1604,2.1604,2.0536,2.0674,222410,0
+MPU.US,D,20070209,000000,2.0772,2.3462,2.0772,2.2572,289640,0
+MPU.US,D,20070212,000000,2.3246,2.463,2.3048,2.4036,1170710,0
+MPU.US,D,20070213,000000,2.4036,2.4946,2.4036,2.457,293255,0
+MPU.US,D,20070214,000000,2.4552,2.5678,2.1762,2.5322,312285,0
+MPU.US,D,20070215,000000,2.548,2.8784,2.548,2.8152,482225,0
+MPU.US,D,20070216,000000,2.9774,3.112,2.7874,3.096,515080,0
+MPU.US,D,20070220,000000,3.3018,3.8578,3.106,3.7984,881555,0
+MPU.US,D,20070221,000000,3.7984,4.3918,2.9794,3.0446,3342725,0
+MPU.US,D,20070222,000000,3.017,3.195,2.7004,2.8568,1142885,0
+MPU.US,D,20070223,000000,2.8072,3.3512,2.7202,3.3512,794105,0
+MPU.US,D,20070226,000000,3.3512,3.4304,2.9674,2.9992,685025,0
+MPU.US,D,20070227,000000,2.9616,3.0268,2.7598,2.825,244145,0
+MPU.US,D,20070228,000000,2.8172,2.823,2.6174,2.7854,358890,0
+MPU.US,D,20070301,000000,2.7498,3.0882,2.649,2.9774,393010,0
+MPU.US,D,20070302,000000,3.0268,3.3236,2.9952,3.1852,453415,0
+MPU.US,D,20070305,000000,3.1852,3.4818,3.1654,3.4442,448360,0
+MPU.US,D,20070306,000000,3.6224,4.1544,3.561,4.1544,880540,0
+MPU.US,D,20070307,000000,4.3602,4.8468,3.6144,4.3028,1376415,0
+MPU.US,D,20070308,000000,4.3524,4.3918,3.7806,4.0278,691495,0
+MPU.US,D,20070309,000000,4.0358,4.481,3.9864,4.1584,283070,0
+MPU.US,D,20070312,000000,4.103,4.103,3.6124,3.7192,568155,0
+MPU.US,D,20070313,000000,3.6698,3.6698,3.1514,3.2544,758720,0
+MPU.US,D,20070314,000000,3.2544,3.4582,3.1514,3.4304,563100,0
+MPU.US,D,20070315,000000,3.4304,3.6402,3.4304,3.5472,556025,0
+MPU.US,D,20070316,000000,3.557,3.5768,3.3038,3.3354,367480,0
+MPU.US,D,20070319,000000,3.3296,3.4918,3.3296,3.4226,170345,0
+MPU.US,D,20070320,000000,3.4226,3.4226,3.1554,3.2188,390735,0
+MPU.US,D,20070321,000000,3.187,3.294,3.0288,3.1692,304805,0
+MPU.US,D,20070322,000000,3.1674,3.3018,3.013,3.013,391745,0
+MPU.US,D,20070323,000000,3.0624,3.2524,3.0584,3.0842,318450,0
+MPU.US,D,20070326,000000,3.0842,3.2048,3.0624,3.11,172370,0
+MPU.US,D,20070327,000000,3.106,3.106,2.8686,2.9834,231005,0
+MPU.US,D,20070328,000000,2.9674,3.1356,2.9674,3.096,165795,0
+MPU.US,D,20070329,000000,3.0862,3.1574,3.0288,3.0288,130920,0
+MPU.US,D,20070330,000000,3.0228,3.0248,2.9972,3.011,42965,0
+MPU.US,D,20070402,000000,2.9576,3.019,2.8686,2.9496,221400,0
+MPU.US,D,20070403,000000,2.9714,3.1356,2.9714,3.0546,168830,0
+MPU.US,D,20070404,000000,3.0526,3.0584,2.8746,2.9082,239090,0
+MPU.US,D,20070405,000000,2.9022,2.916,2.655,2.655,398315,0
+MPU.US,D,20070409,000000,2.6588,2.8408,2.6312,2.7994,207750,0
+MPU.US,D,20070410,000000,2.8586,2.8586,2.8072,2.8072,109690,0
+MPU.US,D,20070411,000000,2.7736,2.8488,2.6786,2.7064,135975,0
+MPU.US,D,20070412,000000,2.7162,2.8884,2.6906,2.8528,167315,0
+MPU.US,D,20070413,000000,2.8666,2.8784,2.7104,2.7538,114745,0
+MPU.US,D,20070416,000000,2.7242,2.7974,2.7104,2.7538,147600,0
+MPU.US,D,20070417,000000,2.7934,2.8192,2.7498,2.7756,41955,0
+MPU.US,D,20070418,000000,2.7262,2.7736,2.7104,2.7202,98570,0
+MPU.US,D,20070419,000000,2.7202,2.7894,2.6964,2.7064,106655,0
+MPU.US,D,20070420,000000,2.7122,2.7122,2.6926,2.7004,38415,0
+MPU.US,D,20070423,000000,2.6906,2.6906,2.5322,2.548,204720,0
+MPU.US,D,20070424,000000,2.548,2.6014,2.4888,2.5284,85930,0
+MPU.US,D,20070425,000000,2.5124,2.5124,2.1662,2.273,361920,0
+MPU.US,D,20070426,000000,2.273,2.3444,2.2454,2.3284,126370,0
+MPU.US,D,20070427,000000,2.3266,2.3266,2.2414,2.289,42965,0
+MPU.US,D,20070430,000000,2.289,2.7934,2.277,2.7004,422580,0
+MPU.US,D,20070501,000000,2.7242,2.7974,2.5836,2.6074,164785,0
+MPU.US,D,20070502,000000,2.5916,2.6212,2.4926,2.6212,90480,0
+MPU.US,D,20070503,000000,2.5718,2.8092,2.5718,2.7104,161245,0
+MPU.US,D,20070504,000000,2.7498,2.8192,2.7498,2.7854,125865,0
+MPU.US,D,20070507,000000,2.7836,2.8982,2.7498,2.8864,173885,0
+MPU.US,D,20070508,000000,2.916,2.92,2.8032,2.823,66220,0
+MPU.US,D,20070509,000000,2.7934,2.835,2.7796,2.7796,49535,0
+MPU.US,D,20070510,000000,2.7796,2.8172,2.7796,2.7914,59140,0
+MPU.US,D,20070511,000000,2.7914,3.1654,2.7914,3.1258,135975,0
+MPU.US,D,20070514,000000,3.1258,3.551,3.1258,3.5274,259310,0
+MPU.US,D,20070515,000000,3.7588,4.0734,3.5708,3.7292,591915,0
+MPU.US,D,20070516,000000,3.7786,3.826,3.561,3.5788,125360,0
+MPU.US,D,20070517,000000,3.561,3.5708,3.2404,3.2404,262345,0
+MPU.US,D,20070518,000000,3.2584,3.4522,3.2188,3.2346,115250,0
+MPU.US,D,20070521,000000,3.2642,3.4344,3.1634,3.3394,103370,0
+MPU.US,D,20070522,000000,3.3512,3.5808,3.3512,3.4046,63690,0
+MPU.US,D,20070523,000000,3.3434,3.3434,3.0664,3.1138,141535,0
+MPU.US,D,20070524,000000,2.9656,3.1218,2.9656,3.1218,128390,0
+MPU.US,D,20070525,000000,3.1158,3.1554,2.9972,3.1554,77340,0
+MPU.US,D,20070529,000000,3.1752,3.4146,3.1752,3.2662,54085,0
+MPU.US,D,20070530,000000,3.3136,3.4976,3.3136,3.4976,91490,0
+MPU.US,D,20070531,000000,3.5214,3.5372,3.1692,3.2048,84415,0
+MPU.US,D,20070601,000000,3.1772,3.1772,2.7894,2.9516,281045,0
+MPU.US,D,20070604,000000,3.0506,3.1634,2.9674,3.011,133295,0
+MPU.US,D,20070605,000000,2.9774,2.9774,2.9062,2.9714,15670,0
+MPU.US,D,20070606,000000,2.9972,3.0406,2.918,3.0406,53075,0
+MPU.US,D,20070607,000000,3.0308,3.0644,2.9378,2.9556,51055,0
+MPU.US,D,20070608,000000,2.9674,2.9674,2.8488,2.8488,86940,0
+MPU.US,D,20070611,000000,2.8408,2.8726,2.7498,2.8548,22240,0
+MPU.US,D,20070612,000000,2.8666,2.9872,2.8586,2.8606,110195,0
+MPU.US,D,20070613,000000,2.8884,3.187,2.8884,3.005,95535,0
+MPU.US,D,20070614,000000,2.9814,3.0664,2.9774,3.007,25275,0
+MPU.US,D,20070615,000000,3.0268,3.0664,2.9972,3.0268,5560,0
+MPU.US,D,20070618,000000,3.0664,3.0664,2.9082,2.918,18705,0
+MPU.US,D,20070619,000000,2.8982,2.928,2.8982,2.928,13140,0
+MPU.US,D,20070620,000000,2.9082,3.019,2.9002,2.9892,48525,0
+MPU.US,D,20070621,000000,2.9674,2.9674,2.8784,2.92,26285,0
+MPU.US,D,20070622,000000,2.9556,2.9576,2.8586,2.8784,126370,0
+MPU.US,D,20070625,000000,2.8686,2.8706,2.7696,2.7854,77340,0
+MPU.US,D,20070626,000000,2.8864,2.8864,2.8112,2.8586,15165,0
+MPU.US,D,20070627,000000,2.829,3.0268,2.829,2.9458,59140,0
+MPU.US,D,20070628,000000,3.0664,3.0664,2.8706,2.9556,19715,0
+MPU.US,D,20070629,000000,2.9576,3.1654,2.9556,3.0446,110195,0
+MPU.US,D,20070702,000000,3.096,3.3394,3.096,3.292,126370,0
+MPU.US,D,20070703,000000,3.3414,3.462,3.3136,3.3236,120305,0
+MPU.US,D,20070705,000000,3.3572,3.4422,3.284,3.3136,46000,0
+MPU.US,D,20070706,000000,3.2762,3.2762,3.0822,3.1278,105645,0
+MPU.US,D,20070709,000000,3.1278,3.4838,3.0882,3.4028,178940,0
+MPU.US,D,20070710,000000,3.4422,3.4422,3.3038,3.3098,20725,0
+MPU.US,D,20070711,000000,3.284,3.4028,3.284,3.3632,40945,0
+MPU.US,D,20070712,000000,3.3928,3.5056,3.377,3.4046,73295,0
+MPU.US,D,20070713,000000,3.3888,3.3988,3.294,3.3572,44990,0
+MPU.US,D,20070716,000000,3.383,3.7944,3.383,3.6104,192585,0
+MPU.US,D,20070717,000000,3.66,3.9566,3.66,3.9388,184500,0
+MPU.US,D,20070718,000000,3.8636,4.0912,3.6362,3.7766,200170,0
+MPU.US,D,20070719,000000,3.66,3.8478,3.561,3.6382,105140,0
+MPU.US,D,20070720,000000,3.6006,3.6994,3.383,3.6006,77845,0
+MPU.US,D,20070723,000000,3.6084,4.2098,3.6084,4.1842,141535,0
+MPU.US,D,20070724,000000,4.3326,4.3326,3.8794,3.9032,133445,0
+MPU.US,D,20070725,000000,3.9448,3.9468,3.7924,3.8974,72790,0
+MPU.US,D,20070726,000000,3.7786,3.8974,3.561,3.7192,104130,0
+MPU.US,D,20070727,000000,3.66,3.6738,3.3652,3.5492,73295,0
+MPU.US,D,20070730,000000,3.559,3.9566,3.5036,3.7806,111205,0
+MPU.US,D,20070731,000000,3.828,3.8458,3.6718,3.7588,30835,0
+MPU.US,D,20070801,000000,3.7884,3.7884,3.385,3.5372,64700,0
+MPU.US,D,20070802,000000,3.5314,3.739,3.3948,3.4422,65710,0
+MPU.US,D,20070803,000000,3.3632,3.4324,3.1456,3.191,55605,0
+MPU.US,D,20070806,000000,3.191,3.191,2.9972,3.0466,96545,0
+MPU.US,D,20070807,000000,3.0466,3.9468,2.8924,3.0862,106655,0
+MPU.US,D,20070808,000000,3.1752,3.4166,3.1554,3.2504,61670,0
+MPU.US,D,20070809,000000,3.0762,3.1158,2.9872,3.0762,37910,0
+MPU.US,D,20070810,000000,3.1238,3.1258,2.7716,2.8586,90480,0
+MPU.US,D,20070813,000000,2.8686,3.0664,2.8686,2.9082,90985,0
+MPU.US,D,20070814,000000,2.926,2.926,2.6906,2.7796,48020,0
+MPU.US,D,20070815,000000,2.7598,3.1614,2.6906,2.8982,67230,0
+MPU.US,D,20070816,000000,2.9674,2.9674,2.5738,2.5738,65710,0
+MPU.US,D,20070817,000000,3.2464,3.2464,2.5718,2.7598,121820,0
+MPU.US,D,20070820,000000,2.7696,2.7696,2.6114,2.7656,68240,0
+MPU.US,D,20070821,000000,2.7618,2.8112,2.6114,2.6886,72790,0
+MPU.US,D,20070822,000000,2.647,2.6886,2.6312,2.6648,87955,0
+MPU.US,D,20070823,000000,2.6212,2.6212,2.5124,2.6194,91995,0
+MPU.US,D,20070824,000000,2.6114,2.8982,2.6114,2.8568,63690,0
+MPU.US,D,20070827,000000,2.928,3.0664,2.8488,2.9438,99580,0
+MPU.US,D,20070828,000000,2.9102,2.9576,2.8528,2.8528,19210,0
+MPU.US,D,20070829,000000,2.8192,2.9674,2.8192,2.829,10615,0
+MPU.US,D,20070830,000000,2.8192,2.8192,2.6708,2.8092,22745,0
+MPU.US,D,20070831,000000,2.7894,2.8092,2.6608,2.7796,10615,0
+MPU.US,D,20070904,000000,2.6806,2.7696,2.6806,2.7558,19715,0
+MPU.US,D,20070905,000000,2.732,2.7696,2.6806,2.7262,34370,0
+MPU.US,D,20070906,000000,2.7796,2.8686,2.6826,2.8666,33865,0
+MPU.US,D,20070907,000000,2.8092,2.8586,2.6728,2.8488,31845,0
+MPU.US,D,20070910,000000,2.9438,3.007,2.8408,2.8686,30330,0
+MPU.US,D,20070911,000000,2.924,2.924,2.7796,2.8488,14155,0
+MPU.US,D,20070912,000000,2.8784,2.8904,2.7894,2.7894,7580,0
+MPU.US,D,20070913,000000,2.7736,2.8568,2.732,2.7498,13650,0
+MPU.US,D,20070914,000000,2.74,2.7796,2.6708,2.7796,5560,0
+MPU.US,D,20070917,000000,2.647,2.7044,2.6194,2.651,22745,0
+MPU.US,D,20070918,000000,2.649,2.7104,2.6212,2.6906,44480,0
+MPU.US,D,20070919,000000,2.6688,2.7202,2.651,2.7202,13650,0
+MPU.US,D,20070920,000000,2.7104,2.829,2.6826,2.829,32855,0
+MPU.US,D,20070921,000000,2.8686,2.8686,2.7004,2.7004,48525,0
+MPU.US,D,20070924,000000,2.6708,2.7578,2.6312,2.7004,33865,0
+MPU.US,D,20070925,000000,2.7202,2.7578,2.6312,2.6608,21230,0
+MPU.US,D,20070926,000000,2.651,2.6708,2.6014,2.643,44480,0
+MPU.US,D,20070927,000000,2.6688,2.6688,2.6014,2.6588,53580,0
+MPU.US,D,20070928,000000,2.6688,2.7578,2.641,2.736,33865,0
+MPU.US,D,20071001,000000,2.8092,2.8092,2.7182,2.732,41450,0
+MPU.US,D,20071002,000000,2.7104,2.7696,2.6212,2.7498,38920,0
+MPU.US,D,20071003,000000,2.7598,2.7696,2.6964,2.7618,9605,0
+MPU.US,D,20071004,000000,2.7242,2.7696,2.7202,2.74,6570,0
+MPU.US,D,20071005,000000,2.74,2.7696,2.74,2.7478,10110,0
+MPU.US,D,20071008,000000,2.7796,2.8408,2.7696,2.7816,47515,0
+MPU.US,D,20071009,000000,2.8192,2.8606,2.7894,2.8092,13650,0
+MPU.US,D,20071010,000000,2.829,2.8686,2.7854,2.825,36900,0
+MPU.US,D,20071011,000000,2.8388,3.1238,2.8388,2.9834,43470,0
+MPU.US,D,20071012,000000,2.9872,3.1218,2.9852,3.098,51055,0
+MPU.US,D,20071015,000000,3.098,3.3612,3.098,3.2148,66220,0
+MPU.US,D,20071016,000000,3.2444,3.2444,3.0902,3.1634,94020,0
+MPU.US,D,20071017,000000,3.1792,3.2326,3.0268,3.1852,23755,0
+MPU.US,D,20071018,000000,3.2148,3.2346,3.1674,3.1852,11120,0
+MPU.US,D,20071019,000000,3.1852,3.2088,3.096,3.096,13140,0
+MPU.US,D,20071022,000000,3.1654,3.1654,2.9082,2.9674,57120,0
+MPU.US,D,20071023,000000,2.9496,3.0368,2.928,3.0368,15165,0
+MPU.US,D,20071024,000000,3.0644,3.0644,3.0368,3.0388,5560,0
+MPU.US,D,20071025,000000,3.0862,3.0862,3.0388,3.0426,12130,0
+MPU.US,D,20071026,000000,3.0862,3.0862,2.9478,2.9814,24770,0
+MPU.US,D,20071029,000000,2.9814,3.1218,2.9576,2.9834,18705,0
+MPU.US,D,20071030,000000,2.9872,3.0762,2.9872,3.0644,12635,0
+MPU.US,D,20071031,000000,3.0526,3.1654,2.9082,2.9082,44480,0
+MPU.US,D,20071101,000000,2.9674,3.106,2.9674,3.0268,5560,0
+MPU.US,D,20071102,000000,2.9972,3.0664,2.9972,3.007,4045,0
+MPU.US,D,20071105,000000,2.8982,2.9478,2.8686,2.9338,22240,0
+MPU.US,D,20071106,000000,2.8488,2.8488,2.6312,2.6708,256785,0
+MPU.US,D,20071107,000000,2.6332,2.7104,2.6114,2.651,47010,0
+MPU.US,D,20071108,000000,3.1654,3.7588,3.1654,3.7054,421065,0
+MPU.US,D,20071109,000000,3.6796,3.6796,3.5848,3.658,97555,0
+MPU.US,D,20071112,000000,3.4918,3.7588,3.4244,3.6104,101475,0
+MPU.US,D,20071113,000000,3.555,3.7332,3.5214,3.553,51055,0
+MPU.US,D,20071114,000000,3.5234,3.7588,3.47,3.66,49030,0
+MPU.US,D,20071115,000000,3.66,3.66,3.464,3.561,61670,0
+MPU.US,D,20071116,000000,3.6184,4.115,3.5808,4.115,242125,0
+MPU.US,D,20071119,000000,3.9764,4.1742,3.8578,4.1248,82900,0
+MPU.US,D,20071120,000000,4.0912,4.1684,4.0298,4.0378,56110,0
+MPU.US,D,20071121,000000,4.016,4.0476,3.6104,3.7094,60150,0
+MPU.US,D,20071123,000000,3.6104,3.646,3.2682,3.3592,44990,0
+MPU.US,D,20071126,000000,3.3434,3.5372,3.2642,3.4146,89470,0
+MPU.US,D,20071127,000000,3.383,3.4344,3.2642,3.3374,46505,0
+MPU.US,D,20071128,000000,3.385,3.737,3.3454,3.6046,34880,0
+MPU.US,D,20071129,000000,3.5768,3.5768,3.3018,3.5214,70260,0
+MPU.US,D,20071130,000000,3.561,3.6362,3.46,3.6362,24770,0
+MPU.US,D,20071203,000000,3.6362,3.6362,3.5274,3.5274,53580,0
+MPU.US,D,20071204,000000,3.6104,3.7312,3.5274,3.561,72790,0
+MPU.US,D,20071205,000000,3.6796,3.7094,3.6204,3.7014,51560,0
+MPU.US,D,20071206,000000,3.7706,3.7746,3.5096,3.6796,42460,0
+MPU.US,D,20071207,000000,3.6402,3.741,3.4422,3.7272,127885,0
+MPU.US,D,20071210,000000,3.7726,3.9072,3.739,3.7548,41450,0
+MPU.US,D,20071211,000000,3.7232,3.9072,3.7232,3.8558,14710,0
+MPU.US,D,20071212,000000,3.9132,3.9132,3.8934,3.9072,17185,0
+MPU.US,D,20071213,000000,3.828,3.9152,3.828,3.8874,17690,0
+MPU.US,D,20071214,000000,3.9566,3.9902,3.6856,3.8914,23250,0
+MPU.US,D,20071217,000000,3.9666,4.1544,3.8082,3.826,35890,0
+MPU.US,D,20071218,000000,3.7332,3.917,3.7332,3.828,10870,0
+MPU.US,D,20071219,000000,3.8776,3.9566,3.828,3.927,12130,0
+MPU.US,D,20071220,000000,3.9408,3.9408,3.7984,3.919,113225,0
+MPU.US,D,20071221,000000,3.8954,3.9508,3.8954,3.9508,52570,0
+MPU.US,D,20071224,000000,4.0298,4.4314,3.9566,4.2158,129150,0
+MPU.US,D,20071226,000000,4.2752,4.6392,4.2158,4.562,142040,0
+MPU.US,D,20071227,000000,4.5106,4.562,4.3998,4.5482,24265,0
+MPU.US,D,20071228,000000,4.471,4.5502,4.471,4.5046,19715,0
+MPU.US,D,20071231,000000,4.4512,4.8212,4.4176,4.5898,59775,0
+MPU.US,D,20080102,000000,4.9102,4.928,4.57,4.8766,103115,0
+MPU.US,D,20080103,000000,4.936,5.2762,4.8844,5.12,134835,0
+MPU.US,D,20080104,000000,4.9656,5.2762,4.7994,4.8468,257290,0
+MPU.US,D,20080107,000000,4.6748,4.7184,4.2436,4.3524,150125,0
+MPU.US,D,20080108,000000,4.293,4.4018,4.02,4.0634,110700,0
+MPU.US,D,20080109,000000,3.9566,3.9566,3.6302,3.644,81280,0
+MPU.US,D,20080110,000000,3.557,3.8974,3.4008,3.6402,103625,0
+MPU.US,D,20080111,000000,3.6796,3.9092,3.6402,3.838,52570,0
+MPU.US,D,20080114,000000,3.8874,4.115,3.8874,4.0258,49535,0
+MPU.US,D,20080115,000000,3.927,4.0556,3.561,3.6104,77845,0
+MPU.US,D,20080116,000000,3.5966,3.658,3.4542,3.6382,19210,0
+MPU.US,D,20080117,000000,3.6382,3.644,3.3434,3.3434,31340,0
+MPU.US,D,20080118,000000,3.2544,3.7014,3.0644,3.7014,132725,0
+MPU.US,D,20080122,000000,3.371,3.4404,3.1654,3.1812,100465,0
+MPU.US,D,20080123,000000,3.284,3.284,3.0348,3.1238,53580,0
+MPU.US,D,20080124,000000,3.2048,3.2266,3.1258,3.1594,41115,0
+MPU.US,D,20080125,000000,3.1654,3.2246,3.106,3.2226,19715,0
+MPU.US,D,20080128,000000,3.2622,3.2622,3.1258,3.191,67985,0
+MPU.US,D,20080129,000000,3.2246,3.29,3.1712,3.2306,51560,0
+MPU.US,D,20080130,000000,3.2048,3.4818,3.193,3.286,63690,0
+MPU.US,D,20080131,000000,3.4028,3.4126,3.2148,3.3236,34880,0
+MPU.US,D,20080201,000000,3.4106,3.4422,3.288,3.3394,68240,0
+MPU.US,D,20080204,000000,3.371,3.371,3.1712,3.2048,40440,0
+MPU.US,D,20080205,000000,3.2048,3.2128,3.1712,3.195,29320,0
+MPU.US,D,20080206,000000,3.2048,3.2128,3.1654,3.1812,32350,0
+MPU.US,D,20080207,000000,3.2544,3.3136,3.2226,3.2622,9100,0
+MPU.US,D,20080208,000000,3.3474,3.3474,3.1752,3.3078,40945,0
+MPU.US,D,20080211,000000,3.3118,3.3236,3.106,3.2168,35890,0
+MPU.US,D,20080212,000000,3.1316,3.1316,2.8666,2.8666,66885,0
+MPU.US,D,20080213,000000,3.0268,3.0268,2.6708,2.837,33865,0
+MPU.US,D,20080214,000000,2.8448,2.8448,2.7004,2.7202,47010,0
+MPU.US,D,20080215,000000,2.734,2.7578,2.6352,2.6806,54085,0
+MPU.US,D,20080219,000000,2.734,3.102,2.6984,2.9656,118280,0
+MPU.US,D,20080220,000000,2.8764,3.0942,2.8764,3.0426,33360,0
+MPU.US,D,20080221,000000,2.9794,3.0506,2.9774,2.9992,141030,0
+MPU.US,D,20080222,000000,2.9774,2.9932,2.6588,2.8982,28305,0
+MPU.US,D,20080225,000000,2.8706,2.8706,2.7816,2.8626,80370,0
+MPU.US,D,20080226,000000,2.7696,2.821,2.7696,2.8192,56615,0
+MPU.US,D,20080227,000000,3.3118,3.6006,3.1654,3.3434,332895,0
+MPU.US,D,20080228,000000,3.3632,3.4186,3.3296,3.3928,47535,0
+MPU.US,D,20080229,000000,3.3434,3.3434,3.096,3.1238,39935,0
+MPU.US,D,20080303,000000,3.1456,3.1456,2.9972,3.0466,91490,0
+MPU.US,D,20080304,000000,2.9082,3.1574,2.9082,3.0882,51560,0
+MPU.US,D,20080305,000000,3.1258,3.1356,3.0466,3.098,36900,0
+MPU.US,D,20080306,000000,3.0862,3.3632,3.0862,3.3474,94525,0
+MPU.US,D,20080307,000000,3.2246,3.648,3.2246,3.3948,65330,0
+MPU.US,D,20080310,000000,3.4226,3.4226,3.1654,3.1752,145070,0
+MPU.US,D,20080311,000000,3.2564,3.2564,3.096,3.1258,8090,0
+MPU.US,D,20080312,000000,3.1654,3.2048,3.1198,3.1712,113225,0
+MPU.US,D,20080313,000000,3.1852,3.2702,3.1416,3.2702,16175,0
+MPU.US,D,20080314,000000,3.2702,3.3176,3.2246,3.2306,121920,0
+MPU.US,D,20080317,000000,3.2246,3.2246,3.106,3.106,115755,0
+MPU.US,D,20080318,000000,3.1218,3.1356,2.8942,2.926,73065,0
+MPU.US,D,20080319,000000,2.8884,3.0704,2.8488,2.8488,156700,0
+MPU.US,D,20080320,000000,2.8388,2.8508,2.7202,2.7894,154170,0
+MPU.US,D,20080324,000000,2.7518,2.8488,2.6806,2.7004,42965,0
+MPU.US,D,20080325,000000,2.6708,2.7696,2.651,2.7262,27800,0
+MPU.US,D,20080326,000000,2.8192,2.8192,2.7024,2.7638,34880,0
+MPU.US,D,20080327,000000,2.7122,2.7122,2.6312,2.6608,26285,0
+MPU.US,D,20080328,000000,2.7004,2.7538,2.7004,2.734,18195,0
+MPU.US,D,20080331,000000,2.6886,2.7538,2.6886,2.7122,39425,0
+MPU.US,D,20080401,000000,2.7122,2.8192,2.6964,2.7994,29320,0
+MPU.US,D,20080402,000000,2.8388,2.8388,2.7696,2.7696,43470,0
+MPU.US,D,20080403,000000,2.7696,2.823,2.7676,2.7676,5255,0
+MPU.US,D,20080404,000000,2.8528,2.8844,2.7696,2.7914,11120,0
+MPU.US,D,20080407,000000,2.829,3.0584,2.829,2.93,70260,0
+MPU.US,D,20080408,000000,2.93,3.0388,2.93,2.9576,13140,0
+MPU.US,D,20080409,000000,2.9794,3.0466,2.9656,2.9872,9100,0
+MPU.US,D,20080410,000000,2.9814,3.0466,2.9794,2.9892,6065,0
+MPU.US,D,20080411,000000,2.9774,2.9992,2.8686,2.9022,26285,0
+MPU.US,D,20080414,000000,2.9082,2.9082,2.829,2.829,9355,0
+MPU.US,D,20080415,000000,2.8706,2.9872,2.8706,2.9556,27270,0
+MPU.US,D,20080416,000000,3.0308,3.0308,2.8884,2.928,16625,0
+MPU.US,D,20080417,000000,2.928,2.928,2.6906,2.7004,177635,0
+MPU.US,D,20080418,000000,2.7618,2.7618,2.4234,2.55,183115,0
+MPU.US,D,20080421,000000,2.378,2.5224,2.378,2.465,125685,0
+MPU.US,D,20080422,000000,2.4392,2.4888,2.4392,2.457,43015,0
+MPU.US,D,20080423,000000,2.4552,2.4552,2.3344,2.3424,103240,0
+MPU.US,D,20080424,000000,2.3424,2.3622,2.2316,2.2514,95360,0
+MPU.US,D,20080425,000000,2.2552,2.4056,2.2552,2.4056,40440,0
+MPU.US,D,20080428,000000,2.4214,2.4532,2.38,2.4532,53845,0
+MPU.US,D,20080429,000000,2.4848,2.6272,2.457,2.457,20345,0
+MPU.US,D,20080430,000000,2.4926,2.7696,2.4848,2.7162,175400,0
+MPU.US,D,20080501,000000,2.736,2.9516,2.736,2.8388,34815,0
+MPU.US,D,20080502,000000,2.8686,2.9674,2.7974,2.8726,35595,0
+MPU.US,D,20080505,000000,2.9082,2.9082,2.8646,2.8646,22585,0
+MPU.US,D,20080506,000000,2.835,2.835,2.5738,2.5778,50500,0
+MPU.US,D,20080507,000000,2.641,2.6846,2.3998,2.4254,99325,0
+MPU.US,D,20080508,000000,2.4986,2.4986,2.4334,2.4334,24230,0
+MPU.US,D,20080509,000000,2.4234,2.6212,2.3978,2.4808,51310,0
+MPU.US,D,20080512,000000,2.4966,2.5402,2.473,2.5124,35940,0
+MPU.US,D,20080513,000000,2.4472,2.7202,2.3246,2.4452,67450,0
+MPU.US,D,20080514,000000,2.4452,2.5422,2.374,2.374,62405,0
+MPU.US,D,20080515,000000,2.4016,2.473,2.3858,2.473,18275,0
+MPU.US,D,20080516,000000,2.4412,2.473,2.4076,2.4136,3285,0
+MPU.US,D,20080519,000000,2.5124,2.5124,2.4136,2.4888,51055,0
+MPU.US,D,20080520,000000,2.5144,2.6194,2.4156,2.4156,41195,0
+MPU.US,D,20080521,000000,2.471,2.471,2.186,2.3364,304345,0
+MPU.US,D,20080522,000000,2.374,2.4136,2.3304,2.372,51120,0
+MPU.US,D,20080523,000000,2.3424,2.37,2.3364,2.364,9805,0
+MPU.US,D,20080527,000000,2.374,2.374,2.3246,2.3444,6570,0
+MPU.US,D,20080528,000000,2.2948,2.3304,2.186,2.2414,81070,0
+MPU.US,D,20080529,000000,2.194,2.3048,2.1782,2.3048,17905,0
+MPU.US,D,20080530,000000,2.275,2.275,2.1268,2.1624,59520,0
+MPU.US,D,20080602,000000,2.1624,2.1624,1.8596,1.8596,101380,0
+MPU.US,D,20080603,000000,1.83,1.9546,1.6361,1.6697,194880,0
+MPU.US,D,20080604,000000,1.6381,1.8121,1.5827,1.7607,85555,0
+MPU.US,D,20080605,000000,1.8398,1.8418,1.5827,1.6855,98150,0
+MPU.US,D,20080606,000000,1.5945,1.731,1.5945,1.6539,43360,0
+MPU.US,D,20080609,000000,1.7113,1.7113,1.5985,1.5985,34000,0
+MPU.US,D,20080610,000000,1.6321,1.6321,1.5352,1.5827,170630,0
+MPU.US,D,20080611,000000,1.5827,1.6321,1.5688,1.5688,8100,0
+MPU.US,D,20080612,000000,1.5688,1.6717,1.553,1.6539,78975,0
+MPU.US,D,20080613,000000,1.7251,1.7251,1.6064,1.6559,145675,0
+MPU.US,D,20080616,000000,1.7904,1.9724,1.6974,1.9308,100045,0
+MPU.US,D,20080617,000000,1.8319,2.1998,1.8319,2.1682,127495,0
+MPU.US,D,20080618,000000,2.196,2.4926,2.196,2.4492,94910,0
+MPU.US,D,20080619,000000,2.5442,2.6708,2.465,2.6272,95170,0
+MPU.US,D,20080620,000000,2.6212,2.918,2.556,2.8528,164030,0
+MPU.US,D,20080623,000000,2.9102,3.3434,2.8784,3.1,289535,0
+MPU.US,D,20080624,000000,3.0882,3.4226,3.0882,3.3632,162100,0
+MPU.US,D,20080625,000000,3.4244,3.6402,3.379,3.6104,160460,0
+MPU.US,D,20080626,000000,3.6064,3.6084,3.203,3.2246,272830,0
+MPU.US,D,20080627,000000,3.1712,3.284,2.4432,2.55,244595,0
+MPU.US,D,20080630,000000,2.5698,2.5698,2.101,2.1584,139640,0
+MPU.US,D,20080701,000000,2.1108,2.3146,2.1108,2.2534,111920,0
+MPU.US,D,20080702,000000,2.0496,2.4334,2.0178,2.366,99620,0
+MPU.US,D,20080703,000000,2.1762,2.465,2.0496,2.0732,85540,0
+MPU.US,D,20080707,000000,2.0496,2.0536,1.8596,1.8596,85680,0
+MPU.US,D,20080708,000000,1.8398,1.8992,1.7508,1.8992,111630,0
+MPU.US,D,20080709,000000,1.913,2.192,1.913,2.1484,99075,0
+MPU.US,D,20080710,000000,2.182,2.5422,2.0832,2.5382,52100,0
+MPU.US,D,20080711,000000,2.6826,2.6826,2.374,2.467,106960,0
+MPU.US,D,20080714,000000,2.4412,2.473,2.1326,2.2018,51070,0
+MPU.US,D,20080715,000000,2.2948,2.2948,1.9586,2.0674,56015,0
+MPU.US,D,20080716,000000,2.0416,2.1662,1.9606,2.1642,21040,0
+MPU.US,D,20080717,000000,2.1998,2.2712,2.1998,2.2296,58005,0
+MPU.US,D,20080718,000000,2.2534,2.2534,2.1762,2.2356,19580,0
+MPU.US,D,20080721,000000,2.19,2.275,2.1782,2.194,54555,0
+MPU.US,D,20080722,000000,2.2256,2.285,2.2256,2.277,17185,0
+MPU.US,D,20080723,000000,2.2356,2.289,2.2356,2.2672,32350,0
+MPU.US,D,20080724,000000,2.3106,2.3958,2.2316,2.3898,10815,0
+MPU.US,D,20080725,000000,2.4392,2.4392,2.3146,2.366,11725,0
+MPU.US,D,20080728,000000,2.3502,2.4234,2.3502,2.4136,2790,0
+MPU.US,D,20080729,000000,2.4136,2.4334,2.4136,2.4334,3035,0
+MPU.US,D,20080730,000000,2.3918,2.465,2.3146,2.378,18360,0
+MPU.US,D,20080731,000000,2.374,2.3918,2.2552,2.2552,20650,0
+MPU.US,D,20080801,000000,2.2256,2.372,2.2256,2.277,2285,0
+MPU.US,D,20080804,000000,2.3166,2.366,2.3166,2.3304,28855,0
+MPU.US,D,20080805,000000,2.364,2.364,2.2552,2.2572,22410,0
+MPU.US,D,20080806,000000,2.2572,2.2672,2.2552,2.2672,3035,0
+MPU.US,D,20080808,000000,2.2712,2.3542,2.2672,2.3542,12465,0
+MPU.US,D,20080811,000000,2.3562,2.372,2.3444,2.3622,16690,0
+MPU.US,D,20080812,000000,2.281,2.3088,2.275,2.281,23250,0
+MPU.US,D,20080813,000000,2.471,2.7004,2.2672,2.3344,439740,0
+MPU.US,D,20080814,000000,2.3622,2.4828,2.3622,2.4392,36140,0
+MPU.US,D,20080815,000000,2.4432,2.4926,2.4432,2.459,40945,0
+MPU.US,D,20080818,000000,2.5086,2.5124,2.4036,2.4176,19865,0
+MPU.US,D,20080819,000000,2.4136,2.4136,2.2414,2.289,48830,0
+MPU.US,D,20080820,000000,2.3206,2.467,2.3206,2.3898,15390,0
+MPU.US,D,20080821,000000,2.4432,2.4966,2.4432,2.4908,18195,0
+MPU.US,D,20080822,000000,2.5224,2.6014,2.4926,2.4926,9675,0
+MPU.US,D,20080825,000000,2.5718,2.6014,2.548,2.564,27560,0
+MPU.US,D,20080826,000000,2.564,2.5896,2.5124,2.5124,3035,0
+MPU.US,D,20080827,000000,2.5322,2.5698,2.5086,2.5086,7580,0
+MPU.US,D,20080828,000000,2.5224,2.5798,2.5086,2.552,16175,0
+MPU.US,D,20080829,000000,2.5046,2.5698,2.5046,2.5244,16820,0
+MPU.US,D,20080902,000000,2.473,2.5402,2.374,2.4828,16680,0
+MPU.US,D,20080903,000000,2.4372,2.5422,2.285,2.3462,28155,0
+MPU.US,D,20080904,000000,2.3246,2.374,2.2058,2.275,16050,0
+MPU.US,D,20080905,000000,2.2552,2.287,2.196,2.287,6065,0
+MPU.US,D,20080908,000000,2.3938,2.6708,2.3938,2.5798,57140,0
+MPU.US,D,20080909,000000,2.6154,2.9576,2.6154,2.8606,86790,0
+MPU.US,D,20080910,000000,2.93,3.1258,2.8568,3.1178,126335,0
+MPU.US,D,20080911,000000,3.0942,3.4028,3.0942,3.294,211455,0
+MPU.US,D,20080912,000000,3.2602,3.373,3.2584,3.3512,16195,0
+MPU.US,D,20080915,000000,3.2662,3.3038,2.9694,3.1138,63505,0
+MPU.US,D,20080916,000000,3.0268,3.0268,2.7776,2.7796,22395,0
+MPU.US,D,20080917,000000,2.7796,2.7796,2.5224,2.6212,25210,0
+MPU.US,D,20080918,000000,2.5342,2.5342,2.186,2.3522,64210,0
+MPU.US,D,20080919,000000,2.3838,2.6806,2.3838,2.6668,21245,0
+MPU.US,D,20080922,000000,2.5738,2.6272,2.4986,2.5124,23530,0
+MPU.US,D,20080923,000000,2.5718,2.6826,2.5718,2.6826,10615,0
+MPU.US,D,20080924,000000,2.6292,2.6292,2.6292,2.6292,505,0
+MPU.US,D,20080925,000000,2.6312,2.6312,2.6312,2.6312,1515,0
+MPU.US,D,20080926,000000,2.4274,2.649,2.4274,2.649,24770,0
+MPU.US,D,20080929,000000,2.4116,2.5818,2.2652,2.2652,28095,0
+MPU.US,D,20080930,000000,2.4472,2.651,2.186,2.5718,35335,0
+MPU.US,D,20081001,000000,2.5718,2.7004,2.5224,2.6906,12635,0
+MPU.US,D,20081002,000000,2.651,2.8784,2.374,2.374,41955,0
+MPU.US,D,20081003,000000,2.4532,2.4532,2.2552,2.2552,14660,0
+MPU.US,D,20081006,000000,2.188,2.188,1.8755,2.0258,16345,0
+MPU.US,D,20081007,000000,2.0278,2.0674,1.8497,1.8497,17220,0
+MPU.US,D,20081008,000000,1.8794,1.9288,1.83,1.83,10525,0
+MPU.US,D,20081009,000000,1.8695,1.9784,1.8695,1.9566,20105,0
+MPU.US,D,20081010,000000,1.83,1.9288,1.7014,1.7211,26275,0
+MPU.US,D,20081013,000000,1.6737,2.0178,1.6737,2.0178,41450,0
+MPU.US,D,20081014,000000,2.1782,2.4314,1.9842,2.4314,27665,0
+MPU.US,D,20081015,000000,2.4334,2.4334,1.9684,1.9684,15670,0
+MPU.US,D,20081016,000000,2.097,2.196,2.0278,2.196,17240,0
+MPU.US,D,20081017,000000,2.186,2.4136,2.0752,2.186,30055,0
+MPU.US,D,20081020,000000,2.1564,2.3048,2.1168,2.2256,7075,0
+MPU.US,D,20081021,000000,2.091,2.2058,2.091,2.2058,2085,0
+MPU.US,D,20081022,000000,2.2256,2.2256,2.2256,2.2256,1515,0
+MPU.US,D,20081023,000000,2.2652,2.275,2.186,2.275,6825,0
+MPU.US,D,20081024,000000,2.2256,2.2256,2.0178,2.1484,16175,0
+MPU.US,D,20081027,000000,2.1682,2.1682,2.1642,2.1642,1010,0
+MPU.US,D,20081028,000000,2.1762,2.2552,2.107,2.2158,7835,0
+MPU.US,D,20081029,000000,2.1762,2.1762,2.1762,2.1762,4045,0
+MPU.US,D,20081030,000000,2.1564,2.1762,1.9982,2.1762,8595,0
+MPU.US,D,20081031,000000,2.2256,2.2356,2.1762,2.2256,9350,0
+MPU.US,D,20081103,000000,2.1762,2.1762,1.9982,2.097,20290,0
+MPU.US,D,20081104,000000,2.1366,2.2948,2.1366,2.2948,18550,0
+MPU.US,D,20081105,000000,2.2196,2.289,2.1564,2.2356,9155,0
+MPU.US,D,20081106,000000,2.2216,2.2712,2.1998,2.2374,25350,0
+MPU.US,D,20081111,000000,2.3206,2.463,2.2414,2.3958,57870,0
+MPU.US,D,20081112,000000,2.5718,2.5718,2.3562,2.3562,16430,0
+MPU.US,D,20081113,000000,2.3146,2.3146,1.9882,2.2356,17690,0
+MPU.US,D,20081114,000000,2.1762,2.1762,2.1386,2.1386,6850,0
+MPU.US,D,20081117,000000,2.2058,2.2256,1.923,2.1366,39445,0
+MPU.US,D,20081118,000000,2.014,2.0872,1.9784,1.9784,5055,0
+MPU.US,D,20081119,000000,1.9882,1.9982,1.8478,1.8497,22240,0
+MPU.US,D,20081120,000000,1.8319,1.913,1.83,1.83,26790,0
+MPU.US,D,20081121,000000,1.83,1.8478,1.83,1.8478,6925,0
+MPU.US,D,20081124,000000,1.8478,1.9784,1.8478,1.9784,20725,0
+MPU.US,D,20081125,000000,1.9486,2.0574,1.9486,2.0178,9555,0
+MPU.US,D,20081126,000000,1.9586,2.0376,1.9032,2.0376,13950,0
+MPU.US,D,20081128,000000,1.9012,1.9784,1.9012,1.9784,6735,0
+MPU.US,D,20081201,000000,1.9032,2.0338,1.8695,1.917,12565,0
+MPU.US,D,20081202,000000,1.8497,1.9784,1.8497,1.9428,7075,0
+MPU.US,D,20081203,000000,1.8359,1.9684,1.8359,1.9288,6950,0
+MPU.US,D,20081204,000000,1.8893,1.9784,1.8478,1.9486,34930,0
+MPU.US,D,20081205,000000,1.9684,1.9982,1.9586,1.9586,5735,0
+MPU.US,D,20081208,000000,2.1148,2.1148,1.8873,1.9902,54285,0
+MPU.US,D,20081209,000000,2.0178,2.0376,1.9606,1.9982,7075,0
+MPU.US,D,20081210,000000,2.008,2.2078,2.004,2.1346,55210,0
+MPU.US,D,20081211,000000,2.1742,2.1742,2.0574,2.0574,8355,0
+MPU.US,D,20081212,000000,2.0258,2.1762,2.0178,2.1762,24075,0
+MPU.US,D,20081215,000000,2.004,2.0732,1.8102,1.8102,56715,0
+MPU.US,D,20081216,000000,1.8102,1.8794,1.7409,1.7666,62620,0
+MPU.US,D,20081217,000000,1.7904,1.7904,1.5035,1.5352,102625,0
+MPU.US,D,20081218,000000,1.6559,1.9804,1.5827,1.7805,52600,0
+MPU.US,D,20081219,000000,1.8003,1.9784,1.7904,1.7904,30330,0
+MPU.US,D,20081222,000000,1.8042,1.8794,1.731,1.731,39300,0
+MPU.US,D,20081223,000000,1.733,1.733,1.733,1.733,2275,0
+MPU.US,D,20081224,000000,1.7172,1.8596,1.7113,1.8596,30835,0
+MPU.US,D,20081226,000000,1.8596,1.919,1.8596,1.919,6065,0
+MPU.US,D,20081229,000000,1.8794,1.919,1.8201,1.919,24265,0
+MPU.US,D,20081230,000000,1.8596,1.8596,1.7805,1.7805,3540,0
+MPU.US,D,20081231,000000,1.8102,1.8478,1.8003,1.8201,5710,0
+MPU.US,D,20090102,000000,1.83,1.923,1.83,1.919,12635,0
+MPU.US,D,20090105,000000,1.9684,2.1268,1.8596,2.1128,49935,0
+MPU.US,D,20090106,000000,2.097,2.1464,2.0772,2.1426,7075,0
+MPU.US,D,20090107,000000,2.097,2.097,2.008,2.0654,19210,0
+MPU.US,D,20090108,000000,2.0258,2.0376,1.8893,2.0376,26285,0
+MPU.US,D,20090109,000000,2.0574,2.0574,2.0574,2.0574,2020,0
+MPU.US,D,20090112,000000,2.1268,2.1762,2.1268,2.1624,35080,0
+MPU.US,D,20090113,000000,2.0792,2.1762,2.0574,2.1762,18070,0
+MPU.US,D,20090114,000000,2.0574,2.0574,2.0516,2.0516,2020,0
+MPU.US,D,20090115,000000,1.9902,2.0376,1.921,1.9684,6065,0
+MPU.US,D,20090116,000000,2.0376,2.0376,2.0376,2.0376,1010,0
+MPU.US,D,20090120,000000,2.1762,2.1762,1.9804,1.9962,13545,0
+MPU.US,D,20090121,000000,2.004,2.004,1.9368,2.004,11025,0
+MPU.US,D,20090122,000000,2.008,2.008,1.9288,1.9784,6570,0
+MPU.US,D,20090123,000000,1.8814,1.9486,1.8814,1.909,7580,0
+MPU.US,D,20090126,000000,1.8755,1.919,1.7409,1.7686,37345,0
+MPU.US,D,20090127,000000,1.7409,1.7666,1.733,1.7647,22910,0
+MPU.US,D,20090128,000000,1.7726,1.8616,1.7726,1.8141,11120,0
+MPU.US,D,20090129,000000,1.8319,1.8319,1.733,1.7785,10180,0
+MPU.US,D,20090130,000000,1.7904,1.7904,1.7904,1.7904,1010,0
+MPU.US,D,20090202,000000,1.7904,1.8695,1.7211,1.7607,13770,0
+MPU.US,D,20090204,000000,1.8102,2.004,1.8102,2.004,13395,0
+MPU.US,D,20090205,000000,1.9388,1.9704,1.8893,1.9684,12405,0
+MPU.US,D,20090206,000000,1.8992,1.8992,1.8992,1.8992,1700,0
+MPU.US,D,20090209,000000,1.9466,1.9982,1.9288,1.9982,15905,0
+MPU.US,D,20090210,000000,1.9288,1.9288,1.7409,1.8398,32605,0
+MPU.US,D,20090211,000000,1.8398,1.8497,1.8398,1.8497,1515,0
+MPU.US,D,20090212,000000,1.8695,2.0238,1.8596,1.9784,16955,0
+MPU.US,D,20090213,000000,1.9586,1.9586,1.7014,1.8042,10765,0
+MPU.US,D,20090217,000000,1.6954,1.7548,1.6954,1.7172,4550,0
+MPU.US,D,20090218,000000,1.7211,1.7508,1.7014,1.7211,16175,0
+MPU.US,D,20090220,000000,1.6499,1.7231,1.6499,1.7093,4530,0
+MPU.US,D,20090223,000000,1.7132,1.7132,1.5985,1.6618,17690,0
+MPU.US,D,20090224,000000,1.6816,1.731,1.644,1.7033,10310,0
+MPU.US,D,20090225,000000,1.7231,1.7429,1.7231,1.7429,1010,0
+MPU.US,D,20090227,000000,1.7429,1.7429,1.6064,1.6084,24875,0
+MPU.US,D,20090302,000000,1.6163,1.6183,1.4165,1.5827,30960,0
+MPU.US,D,20090303,000000,1.553,1.553,1.5134,1.5134,3035,0
+MPU.US,D,20090304,000000,1.5035,1.5114,1.4224,1.5114,9165,0
+MPU.US,D,20090305,000000,1.462,1.4778,1.4204,1.4778,11625,0
+MPU.US,D,20090306,000000,1.4739,1.4739,1.3927,1.3927,4045,0
+MPU.US,D,20090309,000000,1.373,1.3749,0.8507,0.9001,139885,0
+MPU.US,D,20090310,000000,0.9001,0.9001,0.6232,0.7122,193750,0
+MPU.US,D,20090311,000000,0.7419,0.8685,0.7419,0.7537,114430,0
+MPU.US,D,20090312,000000,0.8012,0.9496,0.8012,0.9199,108670,0
+MPU.US,D,20090313,000000,0.9595,0.9694,0.8902,0.9397,52570,0
+MPU.US,D,20090316,000000,0.9595,0.9595,0.8902,0.9595,13395,0
+MPU.US,D,20090317,000000,0.9753,1.0544,0.9377,1.0129,15670,0
+MPU.US,D,20090318,000000,0.9931,1.0248,0.9021,0.9496,14155,0
+MPU.US,D,20090319,000000,0.9496,0.9911,0.912,0.912,7580,0
+MPU.US,D,20090320,000000,0.9516,0.9733,0.9001,0.9437,17215,0
+MPU.US,D,20090323,000000,0.9971,1.0624,0.9793,1.0604,7305,0
+MPU.US,D,20090324,000000,1.0485,1.0643,1.0426,1.0643,3035,0
+MPU.US,D,20090325,000000,1.0268,1.0268,0.9832,1.0089,10615,0
+MPU.US,D,20090326,000000,1.007,1.0386,1.007,1.0386,1515,0
+MPU.US,D,20090327,000000,1.0446,1.0446,1.007,1.0446,3880,0
+MPU.US,D,20090330,000000,1.0287,1.0287,0.9911,0.9991,5560,0
+MPU.US,D,20090331,000000,1.0307,1.1731,1.0089,1.1079,16680,0
+MPU.US,D,20090401,000000,1.1375,1.1375,1.1375,1.1375,505,0
+MPU.US,D,20090402,000000,1.1375,1.1375,1.0881,1.0881,5790,0
+MPU.US,D,20090403,000000,0.9892,1.0584,0.9892,0.9971,9605,0
+MPU.US,D,20090406,000000,0.9911,1.0584,0.9911,1.005,6065,0
+MPU.US,D,20090407,000000,1.003,1.0782,1.003,1.0782,5055,0
+MPU.US,D,20090408,000000,1.092,1.1079,1.0584,1.0584,6065,0
+MPU.US,D,20090409,000000,1.0584,1.0584,1.0386,1.0386,5560,0
+MPU.US,D,20090413,000000,1.0584,1.1178,1.0584,1.0841,24265,0
+MPU.US,D,20090414,000000,1.0683,1.0723,1.0089,1.0564,15165,0
+MPU.US,D,20090415,000000,1.0683,1.0683,1.0584,1.0584,10555,0
+MPU.US,D,20090416,000000,1.098,1.1217,1.0485,1.0485,7320,0
+MPU.US,D,20090417,000000,1.0248,1.0604,1.0208,1.0347,11905,0
+MPU.US,D,20090420,000000,1.0347,1.0742,1.0347,1.0683,3540,0
+MPU.US,D,20090421,000000,1.0347,1.0584,1.0347,1.0564,32225,0
+MPU.US,D,20090422,000000,1.0287,1.0584,0.9951,1.001,26130,0
+MPU.US,D,20090423,000000,1.001,1.005,0.9911,1.001,16680,0
+MPU.US,D,20090424,000000,1.0089,1.0208,1.001,1.001,17945,0
+MPU.US,D,20090427,000000,0.9991,1.0287,0.9892,0.9931,91870,0
+MPU.US,D,20090428,000000,1.0228,1.0327,0.9971,0.9971,12030,0
+MPU.US,D,20090429,000000,1.0287,1.0287,0.9991,0.9991,4045,0
+MPU.US,D,20090430,000000,1.0386,1.0386,0.9911,0.9911,54495,0
+MPU.US,D,20090501,000000,1.0208,1.0208,1.0089,1.0089,2550,0
+MPU.US,D,20090504,000000,1.0188,1.0604,1.003,1.0386,33920,0
+MPU.US,D,20090505,000000,1.0485,1.0881,1.0446,1.0446,25020,0
+MPU.US,D,20090506,000000,1.0485,1.0683,1.0287,1.0327,19210,0
+MPU.US,D,20090507,000000,1.0287,1.0861,1.0287,1.0841,81180,0
+MPU.US,D,20090508,000000,1.6044,1.8161,1.4303,1.5846,252575,0
+MPU.US,D,20090511,000000,1.5649,1.6519,1.4837,1.5194,59970,0
+MPU.US,D,20090512,000000,1.5747,1.5747,1.4857,1.5431,10615,0
+MPU.US,D,20090513,000000,1.555,1.5728,1.5233,1.553,25020,0
+MPU.US,D,20090514,000000,1.5629,1.5827,1.5233,1.5391,34570,0
+MPU.US,D,20090515,000000,1.5391,1.5589,1.4837,1.5233,35435,0
+MPU.US,D,20090518,000000,1.5035,1.5827,1.5035,1.5807,26790,0
+MPU.US,D,20090519,000000,1.5827,1.6756,1.549,1.6321,45750,0
+MPU.US,D,20090520,000000,1.6677,1.8478,1.6677,1.8141,97625,0
+MPU.US,D,20090521,000000,1.7943,1.7943,1.7508,1.7508,4750,0
+MPU.US,D,20090522,000000,1.7409,1.8023,1.7409,1.7924,10110,0
+MPU.US,D,20090526,000000,1.8695,1.8755,1.8398,1.8517,37405,0
+MPU.US,D,20090527,000000,1.8794,1.8992,1.8497,1.8497,36395,0
+MPU.US,D,20090528,000000,1.8003,1.8003,1.4857,1.7014,103950,0
+MPU.US,D,20090529,000000,1.8497,1.8497,1.6816,1.7508,22545,0
+MPU.US,D,20090601,000000,1.7251,1.7607,1.6618,1.731,75910,0
+MPU.US,D,20090602,000000,1.731,1.731,1.6539,1.6638,28900,0
+MPU.US,D,20090603,000000,1.6737,1.7211,1.642,1.642,15965,0
+MPU.US,D,20090604,000000,1.642,1.6816,1.6321,1.6638,26810,0
+MPU.US,D,20090605,000000,1.6816,1.6816,1.6816,1.6816,505,0
+MPU.US,D,20090608,000000,1.6915,1.6915,1.6717,1.6717,2525,0
+MPU.US,D,20090609,000000,1.6717,1.6737,1.6044,1.6717,18045,0
+MPU.US,D,20090610,000000,1.6915,1.6994,1.6816,1.6974,7750,0
+MPU.US,D,20090611,000000,1.7073,1.7073,1.6796,1.6954,5560,0
+MPU.US,D,20090612,000000,1.6816,1.7113,1.6816,1.6855,15315,0
+MPU.US,D,20090615,000000,1.553,1.7113,1.553,1.7113,15670,0
+MPU.US,D,20090616,000000,1.7113,1.7113,1.7113,1.7113,1010,0
+MPU.US,D,20090617,000000,1.6717,1.6915,1.6717,1.6915,5910,0
+MPU.US,D,20090618,000000,1.555,1.7113,1.555,1.6915,18835,0
+MPU.US,D,20090619,000000,1.7014,1.731,1.6915,1.731,19715,0
+MPU.US,D,20090622,000000,1.5886,1.6875,1.5886,1.6875,6590,0
+MPU.US,D,20090623,000000,1.7291,1.7291,1.6895,1.7073,26285,0
+MPU.US,D,20090624,000000,1.6816,1.7271,1.6816,1.7073,6255,0
+MPU.US,D,20090625,000000,1.731,1.8497,1.7271,1.8497,26280,0
+MPU.US,D,20090626,000000,1.8497,1.8675,1.7805,1.8062,8090,0
+MPU.US,D,20090629,000000,1.7568,1.7864,1.7211,1.7864,9300,0
+MPU.US,D,20090630,000000,1.7904,1.7904,1.7904,1.7904,505,0
+MPU.US,D,20090701,000000,1.7765,1.8398,1.7765,1.8398,9605,0
+MPU.US,D,20090706,000000,1.8003,1.83,1.7172,1.83,32440,0
+MPU.US,D,20090707,000000,1.7805,1.8675,1.7805,1.8497,20870,0
+MPU.US,D,20090708,000000,1.8675,1.8675,1.83,1.83,1770,0
+MPU.US,D,20090709,000000,1.8675,1.8675,1.8201,1.8201,8595,0
+MPU.US,D,20090710,000000,1.83,1.8675,1.735,1.735,27495,0
+MPU.US,D,20090713,000000,1.8596,2.0356,1.8121,1.909,25825,0
+MPU.US,D,20090714,000000,2.0634,2.0634,1.9586,2.0574,26030,0
+MPU.US,D,20090715,000000,2.0574,2.0594,1.9348,1.9902,40610,0
+MPU.US,D,20090716,000000,1.9784,2.0674,1.8992,2.0536,18615,0
+MPU.US,D,20090717,000000,2.0376,2.2652,2.0376,2.1722,31675,0
+MPU.US,D,20090720,000000,2.287,2.287,2.0654,2.101,27475,0
+MPU.US,D,20090721,000000,2.1464,2.1464,2.1464,2.1464,3035,0
+MPU.US,D,20090722,000000,2.093,2.1326,1.9784,2.0832,10565,0
+MPU.US,D,20090723,000000,2.0892,2.0892,2.0496,2.0574,21900,0
+MPU.US,D,20090724,000000,2.0396,2.0674,2.0238,2.0298,6975,0
+MPU.US,D,20090727,000000,2.0218,2.0456,1.9784,2.0456,12130,0
+MPU.US,D,20090728,000000,2.0496,2.0536,2.0198,2.0198,4760,0
+MPU.US,D,20090729,000000,2.0198,2.0198,1.9784,1.9784,18175,0
+MPU.US,D,20090730,000000,1.9784,2.0376,1.919,1.9328,45560,0
+MPU.US,D,20090731,000000,1.9486,1.9982,1.9388,1.9388,9605,0
+MPU.US,D,20090803,000000,1.9624,2.0416,1.9606,2.0278,31845,0
+MPU.US,D,20090804,000000,2.0278,2.0278,1.9784,1.9822,15670,0
+MPU.US,D,20090805,000000,1.9606,2.0258,1.9606,1.9822,31635,0
+MPU.US,D,20090806,000000,1.9804,1.9982,1.9784,1.9822,22960,0
+MPU.US,D,20090807,000000,1.9624,2.016,1.9606,1.9842,40465,0
+MPU.US,D,20090810,000000,1.9882,2.1762,1.9804,2.1762,41955,0
+MPU.US,D,20090811,000000,2.194,2.3502,2.1762,2.1762,51130,0
+MPU.US,D,20090812,000000,2.3284,2.471,2.3146,2.4156,95720,0
+MPU.US,D,20090813,000000,2.4136,2.4136,2.3542,2.374,41450,0
+MPU.US,D,20090814,000000,2.374,2.3838,2.2948,2.3246,20975,0
+MPU.US,D,20090817,000000,2.2276,2.3246,2.2276,2.2652,9100,0
+MPU.US,D,20090818,000000,2.2652,2.2652,2.2652,2.2652,2525,0
+MPU.US,D,20090819,000000,2.2652,2.2652,2.2652,2.2652,505,0
+MPU.US,D,20090820,000000,2.2948,2.2948,2.2652,2.2652,2020,0
+MPU.US,D,20090821,000000,2.2652,2.277,2.2592,2.2712,13810,0
+MPU.US,D,20090824,000000,2.4076,2.4076,2.2692,2.3028,14010,0
+MPU.US,D,20090825,000000,2.2948,2.37,2.2948,2.3186,6570,0
+MPU.US,D,20090826,000000,2.277,2.4532,2.277,2.4532,82485,0
+MPU.US,D,20090827,000000,2.4294,2.4294,2.3542,2.3542,8140,0
+MPU.US,D,20090828,000000,2.3106,2.374,2.3106,2.374,6520,0
+MPU.US,D,20090831,000000,2.374,2.461,2.374,2.4116,10555,0
+MPU.US,D,20090901,000000,2.5026,2.6232,2.4532,2.4926,39225,0
+MPU.US,D,20090902,000000,2.562,2.562,2.5124,2.5124,4550,0
+MPU.US,D,20090903,000000,2.5718,2.641,2.5718,2.5936,10110,0
+MPU.US,D,20090904,000000,2.645,2.7676,2.641,2.641,57325,0
+MPU.US,D,20090908,000000,2.6708,2.7004,2.641,2.6984,17690,0
+MPU.US,D,20090909,000000,2.7696,2.7696,2.6134,2.6134,14155,0
+MPU.US,D,20090910,000000,2.5718,2.5718,2.4828,2.4828,12350,0
+MPU.US,D,20090911,000000,2.5224,2.73,2.5026,2.6728,30590,0
+MPU.US,D,20090914,000000,2.7004,3.017,2.7004,2.9458,70920,0
+MPU.US,D,20090915,000000,3.0624,3.4582,3.005,3.4126,147445,0
+MPU.US,D,20090916,000000,3.472,3.8578,3.472,3.8578,88040,0
+MPU.US,D,20090917,000000,3.642,3.7192,3.2048,3.2642,190380,0
+MPU.US,D,20090918,000000,3.5194,3.5194,3.3394,3.4918,52850,0
+MPU.US,D,20090921,000000,3.383,3.66,3.383,3.5432,59085,0
+MPU.US,D,20090922,000000,3.5788,3.6084,3.565,3.565,53285,0
+MPU.US,D,20090923,000000,3.656,3.656,3.4028,3.551,66900,0
+MPU.US,D,20090924,000000,3.468,3.5412,3.4404,3.4878,22745,0
+MPU.US,D,20090925,000000,3.4838,3.4838,3.4798,3.4798,2780,0
+MPU.US,D,20090928,000000,3.5412,3.6402,3.462,3.6402,60400,0
+MPU.US,D,20090929,000000,3.66,3.7192,3.6402,3.6816,22220,0
+MPU.US,D,20090930,000000,3.6896,3.9468,3.6658,3.9348,71085,0
+MPU.US,D,20091001,000000,3.9546,3.9546,3.7192,3.8478,116735,0
+MPU.US,D,20091002,000000,3.8478,3.9508,3.834,3.8578,49785,0
+MPU.US,D,20091005,000000,3.8676,4.115,3.8598,4.0002,80685,0
+MPU.US,D,20091006,000000,4.0278,4.0634,3.472,3.561,149855,0
+MPU.US,D,20091007,000000,3.6006,3.7094,3.6006,3.6896,25575,0
+MPU.US,D,20091008,000000,3.7094,3.9072,3.7094,3.832,49740,0
+MPU.US,D,20091009,000000,3.9428,4.0436,3.8478,3.9566,31680,0
+MPU.US,D,20091012,000000,3.9448,4.0556,3.9112,3.9348,30385,0
+MPU.US,D,20091013,000000,3.9546,3.9546,3.8578,3.8578,21810,0
+MPU.US,D,20091014,000000,3.8458,3.9962,3.7786,3.9724,41465,0
+MPU.US,D,20091015,000000,3.9764,4.0456,3.9706,4.0258,23040,0
+MPU.US,D,20091016,000000,4.0496,4.0634,3.9072,4.0634,41790,0
+MPU.US,D,20091019,000000,4.289,4.289,3.933,4.1544,43365,0
+MPU.US,D,20091020,000000,4.1564,4.3128,4.1544,4.3128,36245,0
+MPU.US,D,20091021,000000,4.3326,4.3326,4.1188,4.2138,42010,0
+MPU.US,D,20091022,000000,4.293,4.7164,4.206,4.7084,66485,0
+MPU.US,D,20091023,000000,4.7578,4.936,4.7044,4.8984,116705,0
+MPU.US,D,20091026,000000,4.7856,4.9022,4.56,4.6788,109715,0
+MPU.US,D,20091027,000000,4.6886,4.7638,4.6452,4.7084,27610,0
+MPU.US,D,20091028,000000,4.7578,4.9062,4.3226,4.3542,108035,0
+MPU.US,D,20091029,000000,4.374,4.7202,4.3226,4.5066,60145,0
+MPU.US,D,20091030,000000,4.7322,4.7322,4.0062,4.0952,64690,0
+MPU.US,D,20091102,000000,4.0576,4.293,4.0576,4.1248,40065,0
+MPU.US,D,20091103,000000,4.0002,4.107,3.8578,3.8676,105125,0
+MPU.US,D,20091104,000000,3.8578,4.113,3.8578,4.105,33415,0
+MPU.US,D,20091105,000000,4.105,4.293,3.7786,4.008,97660,0
+MPU.US,D,20091106,000000,4.0556,4.4018,4.0358,4.3702,69020,0
+MPU.US,D,20091109,000000,4.4116,4.7282,4.4116,4.6986,38215,0
+MPU.US,D,20091110,000000,4.7084,4.7084,4.3542,4.4612,32570,0
+MPU.US,D,20091111,000000,4.5422,4.5422,3.9566,4.0734,50150,0
+MPU.US,D,20091112,000000,4.1348,4.1348,3.7984,3.8954,33775,0
+MPU.US,D,20091113,000000,3.8598,3.8598,3.6084,3.7094,46165,0
+MPU.US,D,20091116,000000,3.652,3.66,3.0486,3.1456,226545,0
+MPU.US,D,20091117,000000,3.011,3.193,3.011,3.1158,74295,0
+MPU.US,D,20091118,000000,3.106,3.2266,3.106,3.1554,85860,0
+MPU.US,D,20091119,000000,3.1752,3.195,3.1456,3.1732,49910,0
+MPU.US,D,20091120,000000,3.1752,3.195,3.1554,3.195,45755,0
+MPU.US,D,20091123,000000,3.2048,3.2048,3.1654,3.1654,43085,0
+MPU.US,D,20091124,000000,3.2148,3.2148,3.1376,3.1594,5990,0
+MPU.US,D,20091125,000000,3.1278,3.1654,3.1158,3.1654,18315,0
+MPU.US,D,20091127,000000,3.015,3.1158,3.013,3.1,64055,0
+MPU.US,D,20091130,000000,3.1158,3.2424,3.0466,3.195,76235,0
+MPU.US,D,20091201,000000,3.2444,3.2444,3.1614,3.1614,9170,0
+MPU.US,D,20091202,000000,3.1654,3.203,3.1654,3.1852,7095,0
+MPU.US,D,20091203,000000,3.1832,3.1832,3.0882,3.1654,32580,0
+MPU.US,D,20091204,000000,3.1456,3.1654,3.0862,3.1456,37835,0
+MPU.US,D,20091207,000000,3.1336,3.1456,3.106,3.1158,29720,0
+MPU.US,D,20091208,000000,3.1396,3.1396,3.104,3.11,16590,0
+MPU.US,D,20091209,000000,3.11,3.1258,3.106,3.1258,45230,0
+MPU.US,D,20091210,000000,3.1356,3.2148,3.1298,3.2148,13285,0
+MPU.US,D,20091211,000000,3.191,3.2048,3.1258,3.1654,41300,0
+MPU.US,D,20091214,000000,3.1654,3.1654,3.1258,3.1554,25925,0
+MPU.US,D,20091215,000000,3.1476,3.1654,3.1376,3.1476,56615,0
+MPU.US,D,20091216,000000,3.1476,3.1476,3.1158,3.1158,3540,0
+MPU.US,D,20091217,000000,3.1494,3.2048,3.1494,3.1554,15535,0
+MPU.US,D,20091218,000000,3.1456,3.1456,3.1158,3.1178,8110,0
+MPU.US,D,20091221,000000,3.1376,3.2048,3.1376,3.187,15620,0
+MPU.US,D,20091222,000000,3.199,3.2148,3.1654,3.199,9100,0
+MPU.US,D,20091223,000000,3.1692,3.1732,3.1674,3.1674,4875,0
+MPU.US,D,20091224,000000,3.1692,3.2148,3.1674,3.2128,6605,0
+MPU.US,D,20091228,000000,3.2048,3.2148,3.1356,3.187,11575,0
+MPU.US,D,20091229,000000,3.197,3.197,3.1158,3.1336,6430,0
+MPU.US,D,20091230,000000,3.1316,3.1316,3.098,3.098,14710,0
+MPU.US,D,20091231,000000,3.0664,3.1158,3.0664,3.1158,29320,0
+MPU.US,D,20100104,000000,3.106,3.1178,3.0664,3.096,13445,0
+MPU.US,D,20100105,000000,3.0566,3.0842,3.0546,3.0566,28575,0
+MPU.US,D,20100106,000000,3.0762,3.1218,3.0684,3.1158,22240,0
+MPU.US,D,20100107,000000,3.1316,3.1316,3.106,3.1138,8090,0
+MPU.US,D,20100108,000000,3.106,3.1138,3.015,3.015,53150,0
+MPU.US,D,20100111,000000,3.019,3.1356,3.019,3.0782,35170,0
+MPU.US,D,20100112,000000,3.0664,3.1554,3.0406,3.0862,32455,0
+MPU.US,D,20100113,000000,3.1278,3.1278,3.0268,3.0862,34050,0
+MPU.US,D,20100114,000000,3.0862,3.1554,3.0664,3.1456,44255,0
+MPU.US,D,20100115,000000,3.1494,3.1494,3.112,3.1178,26610,0
+MPU.US,D,20100119,000000,3.1238,3.2444,3.1198,3.2386,53485,0
+MPU.US,D,20100120,000000,3.2404,3.2404,3.1158,3.1752,44575,0
+MPU.US,D,20100121,000000,3.1574,3.1574,3.0506,3.0704,34500,0
+MPU.US,D,20100122,000000,3.0762,3.0762,2.7696,2.918,98680,0
+MPU.US,D,20100125,000000,2.916,2.916,2.8706,2.8924,15015,0
+MPU.US,D,20100126,000000,2.8942,2.9082,2.8686,2.9082,23150,0
+MPU.US,D,20100127,000000,2.8982,2.8982,2.8686,2.8706,13580,0
+MPU.US,D,20100128,000000,2.9022,2.914,2.8864,2.914,4025,0
+MPU.US,D,20100129,000000,2.926,2.926,2.827,2.8388,40810,0
+MPU.US,D,20100201,000000,2.8548,2.928,2.8388,2.8388,20815,0
+MPU.US,D,20100202,000000,2.8488,2.8488,2.8388,2.8388,1515,0
+MPU.US,D,20100203,000000,2.8686,2.8686,2.8408,2.8408,3035,0
+MPU.US,D,20100204,000000,2.8408,2.8408,2.831,2.831,13250,0
+MPU.US,D,20100205,000000,2.837,2.8488,2.7676,2.7676,44535,0
+MPU.US,D,20100208,000000,2.73,2.73,2.7202,2.7202,3940,0
+MPU.US,D,20100209,000000,2.7004,2.7104,2.6372,2.6906,10535,0
+MPU.US,D,20100210,000000,2.7044,2.7262,2.6984,2.7262,5565,0
+MPU.US,D,20100211,000000,2.7498,2.7618,2.6728,2.7202,13240,0
+MPU.US,D,20100212,000000,2.6806,2.827,2.6806,2.827,8490,0
+MPU.US,D,20100216,000000,2.8448,2.8666,2.7578,2.8666,1715,0
+MPU.US,D,20100217,000000,2.918,2.918,2.8568,2.8568,2850,0
+MPU.US,D,20100218,000000,2.8488,2.8508,2.8192,2.829,12695,0
+MPU.US,D,20100219,000000,2.8192,2.9576,2.8192,2.9556,34880,0
+MPU.US,D,20100222,000000,2.9774,2.9774,2.918,2.9398,6395,0
+MPU.US,D,20100223,000000,2.928,2.928,2.928,2.928,12310,0
+MPU.US,D,20100224,000000,2.928,2.9774,2.8982,2.914,29470,0
+MPU.US,D,20100225,000000,2.9674,3.1158,2.8192,2.9774,92915,0
+MPU.US,D,20100226,000000,2.9674,3.0328,2.8784,2.9418,83850,0
+MPU.US,D,20100301,000000,2.9834,2.9834,2.8884,2.9358,52670,0
+MPU.US,D,20100302,000000,2.9358,2.9398,2.8784,2.9398,20425,0
+MPU.US,D,20100303,000000,2.9478,3.007,2.9478,2.9892,57245,0
+MPU.US,D,20100304,000000,3.1654,3.7588,3.1654,3.6204,127805,0
+MPU.US,D,20100305,000000,3.6916,4.2534,3.6916,3.9566,177415,0
+MPU.US,D,20100308,000000,3.7688,3.9962,3.563,3.7806,47520,0
+MPU.US,D,20100309,000000,3.7726,3.7726,3.66,3.6994,24210,0
+MPU.US,D,20100310,000000,3.7588,3.7846,3.6796,3.7846,15905,0
+MPU.US,D,20100311,000000,3.6698,3.7588,3.6698,3.751,4045,0
+MPU.US,D,20100312,000000,3.7688,3.7688,3.7172,3.7192,35365,0
+MPU.US,D,20100315,000000,3.8082,3.933,3.7706,3.933,6950,0
+MPU.US,D,20100316,000000,3.917,3.917,3.8498,3.8578,38085,0
+MPU.US,D,20100317,000000,3.838,3.927,3.838,3.8478,11660,0
+MPU.US,D,20100318,000000,3.836,3.9368,3.836,3.9368,5425,0
+MPU.US,D,20100319,000000,3.933,3.9666,3.838,3.9566,16880,0
+MPU.US,D,20100322,000000,3.927,3.9586,3.8776,3.9388,18930,0
+MPU.US,D,20100323,000000,3.9666,3.9962,3.9408,3.9864,15240,0
+MPU.US,D,20100324,000000,3.9884,4.02,3.9408,4.02,19030,0
+MPU.US,D,20100325,000000,4.0398,4.0556,3.9962,3.9962,8180,0
+MPU.US,D,20100326,000000,4.008,4.012,3.9804,3.9864,16680,0
+MPU.US,D,20100329,000000,4.0456,4.0556,4.0358,4.0358,24850,0
+MPU.US,D,20100330,000000,3.8044,4.0556,3.8044,4.0358,18785,0
+MPU.US,D,20100331,000000,3.9566,3.9864,3.6876,3.8082,63890,0
+MPU.US,D,20100401,000000,3.8578,3.8874,3.836,3.8616,4160,0
+MPU.US,D,20100405,000000,3.9368,4.0258,3.8776,3.8874,13215,0
+MPU.US,D,20100406,000000,4.0456,4.0456,3.8992,3.9488,9060,0
+MPU.US,D,20100407,000000,3.9508,4.0358,3.923,3.9686,20675,0
+MPU.US,D,20100408,000000,4.0456,4.0556,4.0456,4.0556,4800,0
+MPU.US,D,20100409,000000,4.0556,4.1544,4.0556,4.0852,18500,0
+MPU.US,D,20100412,000000,4.1526,4.4512,4.1506,4.4512,39635,0
+MPU.US,D,20100413,000000,4.4532,4.5006,4.4512,4.4612,16650,0
+MPU.US,D,20100414,000000,4.5542,4.6392,4.4512,4.566,18305,0
+MPU.US,D,20100415,000000,4.5482,4.5542,4.4572,4.471,20290,0
+MPU.US,D,20100416,000000,4.4532,4.4532,4.194,4.283,43660,0
+MPU.US,D,20100419,000000,4.3504,4.3918,4.3206,4.382,37660,0
+MPU.US,D,20100420,000000,4.3424,4.3424,4.3424,4.3424,505,0
+MPU.US,D,20100421,000000,4.4018,4.4018,4.2534,4.3622,4520,0
+MPU.US,D,20100422,000000,4.3444,4.3562,4.285,4.285,6775,0
+MPU.US,D,20100423,000000,4.4018,4.4018,4.3128,4.3168,6115,0
+MPU.US,D,20100426,000000,4.3524,4.5344,4.3524,4.471,28230,0
+MPU.US,D,20100427,000000,4.3938,4.5264,4.3918,4.4908,13425,0
+MPU.US,D,20100428,000000,4.4592,4.5304,4.4018,4.4018,20120,0
+MPU.US,D,20100429,000000,4.5502,4.6392,4.4532,4.4908,7580,0
+MPU.US,D,20100430,000000,4.6234,4.6292,4.5936,4.5936,7460,0
+MPU.US,D,20100503,000000,4.6392,4.6392,4.5818,4.5916,20610,0
+MPU.US,D,20100504,000000,4.5758,4.6352,4.477,4.477,22875,0
+MPU.US,D,20100505,000000,4.4512,4.4572,4.194,4.206,26045,0
+MPU.US,D,20100506,000000,4.1802,4.1842,3.7034,3.7984,42745,0
+MPU.US,D,20100507,000000,3.644,3.7608,3.6184,3.7192,14985,0
+MPU.US,D,20100510,000000,4.0536,4.2416,3.8182,3.917,22695,0
+MPU.US,D,20100511,000000,3.9566,4.0456,3.9072,3.9072,9775,0
+MPU.US,D,20100512,000000,3.9922,3.9962,3.9132,3.9666,10875,0
+MPU.US,D,20100513,000000,4.2258,4.9458,4.0062,4.4414,119220,0
+MPU.US,D,20100514,000000,4.3524,4.4414,4.293,4.4314,25695,0
+MPU.US,D,20100517,000000,4.7836,4.7836,4.4414,4.5502,33715,0
+MPU.US,D,20100518,000000,4.9062,4.9062,4.5502,4.5502,56245,0
+MPU.US,D,20100519,000000,4.5818,4.6392,4.4968,4.5006,5865,0
+MPU.US,D,20100520,000000,4.4414,4.572,4.3226,4.3226,20795,0
+MPU.US,D,20100521,000000,4.3226,4.3226,4.0754,4.204,11805,0
+MPU.US,D,20100524,000000,4.2178,4.2178,3.9764,4.02,20290,0
+MPU.US,D,20100525,000000,3.9764,4.0318,3.9666,3.9666,14000,0
+MPU.US,D,20100526,000000,3.9962,3.9962,3.7984,3.8082,56930,0
+MPU.US,D,20100527,000000,3.8102,3.9706,3.6796,3.8874,41165,0
+MPU.US,D,20100528,000000,3.8558,3.8578,3.8558,3.8578,3035,0
+MPU.US,D,20100601,000000,4.0456,4.2416,4.0456,4.0832,31845,0
+MPU.US,D,20100602,000000,4.0852,4.1248,4.0852,4.1248,7760,0
+MPU.US,D,20100603,000000,4.1486,4.1486,4.1248,4.1348,5055,0
+MPU.US,D,20100604,000000,3.838,3.8676,3.6796,3.749,61435,0
+MPU.US,D,20100607,000000,3.7094,3.8024,3.7094,3.7648,10120,0
+MPU.US,D,20100608,000000,3.6796,3.6956,3.4918,3.6104,32640,0
+MPU.US,D,20100609,000000,3.6342,3.7094,3.551,3.6302,17125,0
+MPU.US,D,20100610,000000,3.6916,3.739,3.5808,3.739,14990,0
+MPU.US,D,20100611,000000,3.7588,3.9072,3.7588,3.8934,5055,0
+MPU.US,D,20100614,000000,3.921,3.9744,3.917,3.9428,7580,0
+MPU.US,D,20100615,000000,3.9764,4.101,3.921,3.9468,16425,0
+MPU.US,D,20100616,000000,3.9428,3.9428,3.8676,3.8974,9605,0
+MPU.US,D,20100617,000000,3.9408,4.0634,3.917,4.012,19305,0
+MPU.US,D,20100618,000000,4.0832,4.2474,4.0258,4.1842,26690,0
+MPU.US,D,20100621,000000,4.3524,4.3524,4.194,4.3108,58080,0
+MPU.US,D,20100622,000000,4.3404,4.4018,4.3108,4.4018,29145,0
+MPU.US,D,20100623,000000,4.467,4.738,4.467,4.6926,43550,0
+MPU.US,D,20100624,000000,4.5956,4.6788,4.5502,4.649,55095,0
+MPU.US,D,20100625,000000,4.5738,4.5738,4.3918,4.3918,11950,0
+MPU.US,D,20100628,000000,4.4492,4.471,4.3028,4.3424,14330,0
+MPU.US,D,20100629,000000,4.3484,4.3484,4.109,4.109,35110,0
+MPU.US,D,20100630,000000,3.9982,4.1506,3.9566,4.1446,6570,0
+MPU.US,D,20100701,000000,4.0358,4.0358,3.6046,3.7232,29320,0
+MPU.US,D,20100702,000000,3.6994,3.7964,3.66,3.66,8010,0
+MPU.US,D,20100706,000000,3.7292,3.7884,3.6402,3.6402,10085,0
+MPU.US,D,20100707,000000,3.7094,3.7114,3.6262,3.7094,19800,0
+MPU.US,D,20100708,000000,3.747,3.7588,3.6896,3.6896,7580,0
+MPU.US,D,20100709,000000,3.6104,3.739,3.6104,3.739,5560,0
+MPU.US,D,20100712,000000,3.6342,3.7094,3.6242,3.7074,5735,0
+MPU.US,D,20100713,000000,3.7172,3.7588,3.7172,3.7588,5055,0
+MPU.US,D,20100714,000000,3.8102,3.8102,3.7568,3.7588,3400,0
+MPU.US,D,20100715,000000,3.9072,3.9072,3.6738,3.739,11155,0
+MPU.US,D,20100716,000000,3.66,3.6698,3.66,3.66,8325,0
+MPU.US,D,20100719,000000,3.6006,3.648,3.462,3.557,67155,0
+MPU.US,D,20100720,000000,3.563,3.65,3.561,3.5848,29150,0
+MPU.US,D,20100721,000000,3.5906,3.646,3.5906,3.6322,5560,0
+MPU.US,D,20100722,000000,3.6816,3.749,3.6658,3.749,13900,0
+MPU.US,D,20100723,000000,3.8578,3.9072,3.8578,3.9072,5095,0
+MPU.US,D,20100726,000000,4.0062,4.0062,3.8004,3.9388,7040,0
+MPU.US,D,20100727,000000,4.0258,4.0318,3.838,4.0022,11120,0
+MPU.US,D,20100728,000000,3.9566,3.9566,3.6856,3.9566,22405,0
+MPU.US,D,20100729,000000,3.9072,3.9804,3.9072,3.9804,4295,0
+MPU.US,D,20100730,000000,4.4274,4.4274,3.8992,3.9468,8090,0
+MPU.US,D,20100802,000000,3.9468,4.0062,3.7786,3.921,18035,0
+MPU.US,D,20100803,000000,3.7688,3.9508,3.6916,3.9072,21375,0
+MPU.US,D,20100804,000000,3.8242,3.9112,3.6104,3.8082,65330,0
+MPU.US,D,20100805,000000,3.8062,3.8676,3.8062,3.8122,14885,0
+MPU.US,D,20100806,000000,3.8498,3.8498,3.8498,3.8498,810,0
+MPU.US,D,20100809,000000,3.8934,3.9348,3.8538,3.8974,22295,0
+MPU.US,D,20100810,000000,3.9368,3.9368,3.8776,3.8776,15465,0
+MPU.US,D,20100811,000000,3.7964,3.8598,3.7964,3.8578,6060,0
+MPU.US,D,20100812,000000,3.8162,3.8558,3.464,3.6282,61860,0
+MPU.US,D,20100813,000000,3.013,3.3236,2.9674,3.0368,252500,0
+MPU.US,D,20100816,000000,3.0466,3.0466,2.9674,2.9872,92530,0
+MPU.US,D,20100817,000000,2.9834,3.0624,2.9834,3.007,49580,0
+MPU.US,D,20100818,000000,3.0664,3.0902,3.0546,3.0822,75675,0
+MPU.US,D,20100819,000000,3.108,3.108,2.928,2.928,47950,0
+MPU.US,D,20100820,000000,2.8982,2.928,2.8884,2.912,25980,0
+MPU.US,D,20100823,000000,3.2662,3.2662,2.918,2.9912,229820,0
+MPU.US,D,20100824,000000,2.9814,2.9872,2.8686,2.8844,14530,0
+MPU.US,D,20100825,000000,2.7498,2.9556,2.6926,2.8686,49440,0
+MPU.US,D,20100826,000000,2.8726,2.8884,2.8132,2.8726,44735,0
+MPU.US,D,20100827,000000,2.8488,2.924,2.8488,2.922,8595,0
+MPU.US,D,20100830,000000,2.7696,2.8092,2.6114,2.7004,60965,0
+MPU.US,D,20100831,000000,2.5758,2.6708,2.5718,2.5916,41530,0
+MPU.US,D,20100901,000000,2.5916,2.7518,2.5738,2.639,64830,0
+MPU.US,D,20100902,000000,2.7004,2.7498,2.5738,2.6608,25205,0
+MPU.US,D,20100903,000000,2.6708,2.7104,2.5916,2.6212,56795,0
+MPU.US,D,20100907,000000,2.6194,2.6708,2.5916,2.6608,46415,0
+MPU.US,D,20100908,000000,2.641,2.6786,2.6074,2.6114,22525,0
+MPU.US,D,20100909,000000,2.7104,2.7104,2.5738,2.5896,23680,0
+MPU.US,D,20100910,000000,2.649,2.7282,2.6114,2.6312,13960,0
+MPU.US,D,20100913,000000,2.732,2.9636,2.732,2.8686,53465,0
+MPU.US,D,20100914,000000,2.8884,2.92,2.8686,2.92,17430,0
+MPU.US,D,20100915,000000,2.8884,2.9674,2.8884,2.9496,18020,0
+MPU.US,D,20100916,000000,2.9774,3.0664,2.9674,3.0664,10375,0
+MPU.US,D,20100917,000000,3.106,3.2148,3.0922,3.1178,37420,0
+MPU.US,D,20100920,000000,3.1456,3.2346,3.1258,3.2148,33535,0
+MPU.US,D,20100921,000000,3.2148,3.2642,3.1732,3.2048,21835,0
+MPU.US,D,20100922,000000,3.1674,3.2226,3.1654,3.1654,11675,0
+MPU.US,D,20100923,000000,3.1494,3.3136,3.1494,3.3136,22745,0
+MPU.US,D,20100924,000000,3.377,3.4482,3.282,3.3058,34475,0
+MPU.US,D,20100927,000000,3.4028,3.4028,3.3652,3.383,26420,0
+MPU.US,D,20100928,000000,3.383,3.4046,3.2958,3.2958,22850,0
+MPU.US,D,20100929,000000,3.4818,3.4818,3.288,3.3038,16990,0
+MPU.US,D,20100930,000000,3.4028,3.4226,3.369,3.369,10570,0
+MPU.US,D,20101001,000000,3.3156,3.3156,3.0664,3.0724,30895,0
+MPU.US,D,20101004,000000,3.106,3.106,2.9062,2.9062,40410,0
+MPU.US,D,20101005,000000,2.9062,2.9674,2.9062,2.928,16490,0
+MPU.US,D,20101006,000000,2.8686,2.9478,2.835,2.9478,28785,0
+MPU.US,D,20101007,000000,2.9674,2.9674,2.8528,2.8824,2630,0
+MPU.US,D,20101008,000000,2.8884,2.9774,2.8884,2.9774,33185,0
+MPU.US,D,20101011,000000,3.0426,3.0822,3.0426,3.0584,2195,0
+MPU.US,D,20101012,000000,3.1356,3.1692,3.0704,3.1158,8035,0
+MPU.US,D,20101013,000000,3.1812,3.2544,3.1574,3.193,12325,0
+MPU.US,D,20101014,000000,3.0862,3.2484,3.0704,3.0704,14610,0
+MPU.US,D,20101015,000000,3.1654,3.2148,3.0862,3.1852,8760,0
+MPU.US,D,20101018,000000,3.1218,3.1752,3.0762,3.1752,11650,0
+MPU.US,D,20101019,000000,3.2544,3.2544,3.1494,3.1494,11550,0
+MPU.US,D,20101020,000000,3.1356,3.2246,3.0744,3.1852,13650,0
+MPU.US,D,20101021,000000,3.191,3.191,3.1634,3.1692,7835,0
+MPU.US,D,20101022,000000,3.1376,3.2108,3.1356,3.1436,8515,0
+MPU.US,D,20101025,000000,3.2246,3.2246,3.0664,3.0664,41725,0
+MPU.US,D,20101026,000000,3.1594,3.1634,3.0704,3.1554,34845,0
+MPU.US,D,20101027,000000,3.1732,3.1852,3.1554,3.1852,14515,0
+MPU.US,D,20101028,000000,3.1852,3.1852,3.1852,3.1852,3885,0
+MPU.US,D,20101029,000000,3.189,3.2366,3.1852,3.2366,2275,0
+MPU.US,D,20101101,000000,3.2128,3.2544,3.2108,3.2444,18015,0
+MPU.US,D,20101102,000000,3.2702,3.3572,3.2524,3.3572,19735,0
+MPU.US,D,20101103,000000,3.3592,3.3592,3.286,3.3216,61655,0
+MPU.US,D,20101104,000000,3.3216,3.4126,3.2722,3.4126,39335,0
+MPU.US,D,20101105,000000,3.4818,3.4878,3.3434,3.3572,11830,0
+MPU.US,D,20101108,000000,3.462,3.4898,3.4028,3.4898,9730,0
+MPU.US,D,20101109,000000,3.4562,3.5314,3.4562,3.464,22605,0
+MPU.US,D,20101110,000000,3.5728,3.5728,3.4818,3.4938,21075,0
+MPU.US,D,20101111,000000,3.4522,3.551,3.4522,3.4818,17845,0
+MPU.US,D,20101112,000000,3.1654,3.284,2.8706,2.93,288685,0
+MPU.US,D,20101115,000000,3.011,3.4582,2.9438,3.0466,173340,0
+MPU.US,D,20101116,000000,3.0268,3.0566,2.9378,2.9774,38320,0
+MPU.US,D,20101117,000000,3.0288,3.0566,2.9774,3.017,53580,0
+MPU.US,D,20101118,000000,3.0782,3.096,3.017,3.0368,26790,0
+MPU.US,D,20101119,000000,3.003,3.1456,3.003,3.1138,21945,0
+MPU.US,D,20101122,000000,3.0762,3.1456,3.0664,3.1336,21205,0
+MPU.US,D,20101123,000000,3.1376,3.2208,3.1376,3.2208,14305,0
+MPU.US,D,20101124,000000,3.284,3.3494,3.28,3.28,21000,0
+MPU.US,D,20101126,000000,3.4126,3.4126,3.4126,3.4126,2175,0
+MPU.US,D,20101129,000000,3.4522,3.462,3.3632,3.462,26540,0
+MPU.US,D,20101130,000000,3.4522,3.5214,3.4522,3.5214,13825,0
+MPU.US,D,20101201,000000,3.561,3.5728,3.5116,3.5116,15775,0
+MPU.US,D,20101202,000000,3.561,3.5886,3.5154,3.5234,22370,0
+MPU.US,D,20101203,000000,3.5314,3.557,3.4918,3.4918,16575,0
+MPU.US,D,20101206,000000,3.561,3.561,3.466,3.5116,14660,0
+MPU.US,D,20101207,000000,3.4126,3.462,3.3236,3.383,14720,0
+MPU.US,D,20101208,000000,3.385,3.4206,3.383,3.3868,9275,0
+MPU.US,D,20101209,000000,3.383,3.383,3.3532,3.3532,9415,0
+MPU.US,D,20101210,000000,3.3434,3.4028,3.294,3.3552,28695,0
+MPU.US,D,20101213,000000,3.4522,3.4522,3.3632,3.4226,16980,0
+MPU.US,D,20101214,000000,3.3632,3.373,3.3334,3.373,2275,0
+MPU.US,D,20101215,000000,3.4226,3.4226,3.3632,3.3632,4300,0
+MPU.US,D,20101216,000000,3.4126,3.4522,3.3592,3.385,7580,0
+MPU.US,D,20101217,000000,3.4284,3.4582,3.3948,3.3948,23200,0
+MPU.US,D,20101220,000000,3.3948,3.4522,3.3948,3.4166,49860,0
+MPU.US,D,20101221,000000,3.4226,3.4364,3.4126,3.4206,52645,0
+MPU.US,D,20101222,000000,3.4324,3.4422,3.4264,3.4422,12635,0
+MPU.US,D,20101223,000000,3.4918,3.5214,3.462,3.5214,28555,0
+MPU.US,D,20101227,000000,3.559,3.559,3.5392,3.5432,18665,0
+MPU.US,D,20101228,000000,3.561,3.5828,3.5452,3.5452,17550,0
+MPU.US,D,20101229,000000,3.5868,3.5966,3.561,3.5966,12020,0
+MPU.US,D,20101230,000000,3.563,3.563,3.551,3.551,5745,0
+MPU.US,D,20101231,000000,3.5412,3.5808,3.5412,3.5808,6665,0
+MPU.US,D,20110103,000000,3.65,3.7252,3.65,3.6896,35290,0
+MPU.US,D,20110104,000000,3.7192,3.7192,3.6618,3.6856,86445,0
+MPU.US,D,20110105,000000,3.7094,3.7192,3.5808,3.6836,83325,0
+MPU.US,D,20110106,000000,3.6658,3.6876,3.6618,3.6856,30700,0
+MPU.US,D,20110107,000000,3.6698,3.6876,3.6402,3.6698,34090,0
+MPU.US,D,20110110,000000,3.7172,3.7172,3.6302,3.6302,44705,0
+MPU.US,D,20110111,000000,3.66,3.6618,3.66,3.66,10195,0
+MPU.US,D,20110112,000000,3.7114,3.7114,3.5886,3.6302,7075,0
+MPU.US,D,20110113,000000,3.6046,3.6224,3.5886,3.6144,18740,0
+MPU.US,D,20110114,000000,3.6322,3.6322,3.6104,3.6104,5055,0
+MPU.US,D,20110118,000000,3.6084,3.66,3.6084,3.65,34190,0
+MPU.US,D,20110119,000000,3.6242,3.66,3.6204,3.6302,15950,0
+MPU.US,D,20110120,000000,3.65,3.65,3.6262,3.644,13090,0
+MPU.US,D,20110121,000000,3.658,3.66,3.65,3.656,19360,0
+MPU.US,D,20110124,000000,3.66,3.6796,3.65,3.6796,38675,0
+MPU.US,D,20110125,000000,3.6322,3.7272,3.6322,3.7272,24765,0
+MPU.US,D,20110126,000000,3.7568,3.7588,3.6796,3.749,16765,0
+MPU.US,D,20110127,000000,3.7688,3.7786,3.737,3.7628,33110,0
+MPU.US,D,20110128,000000,3.751,3.7786,3.7192,3.7648,10765,0
+MPU.US,D,20110131,000000,3.7786,3.7786,3.7588,3.7786,43365,0
+MPU.US,D,20110201,000000,3.8182,3.8182,3.7588,3.7588,18755,0
+MPU.US,D,20110202,000000,3.7588,3.8082,3.7588,3.8082,13260,0
+MPU.US,D,20110203,000000,3.8202,3.838,3.8162,3.838,10490,0
+MPU.US,D,20110204,000000,3.838,3.8974,3.838,3.8974,11760,0
+MPU.US,D,20110207,000000,3.8974,3.925,3.8974,3.925,16110,0
+MPU.US,D,20110208,000000,3.925,3.9546,3.925,3.9468,20190,0
+MPU.US,D,20110209,000000,3.9546,4.0456,3.9546,3.9962,19845,0
+MPU.US,D,20110210,000000,3.9982,4.115,3.9962,4.107,22810,0
+MPU.US,D,20110211,000000,4.1544,4.1544,4.0358,4.105,25760,0
+MPU.US,D,20110214,000000,4.1842,4.3424,4.1348,4.291,49825,0
+MPU.US,D,20110215,000000,4.2436,4.5106,4.2218,4.38,29655,0
+MPU.US,D,20110216,000000,4.4096,4.4512,4.38,4.4512,26030,0
+MPU.US,D,20110218,000000,4.4948,4.5204,4.4948,4.5204,42620,0
+MPU.US,D,20110222,000000,4.5304,4.6648,4.5304,4.572,36960,0
+MPU.US,D,20110223,000000,4.6114,4.6648,4.5146,4.6452,20455,0
+MPU.US,D,20110224,000000,4.7084,4.748,4.6372,4.661,23005,0
+MPU.US,D,20110225,000000,4.7044,4.7164,4.6866,4.6986,29625,0
+MPU.US,D,20110228,000000,4.6728,4.6986,4.3542,4.4274,77560,0
+MPU.US,D,20110301,000000,4.3978,4.3998,3.828,3.828,161060,0
+MPU.US,D,20110302,000000,3.8498,3.8498,3.563,3.6362,65270,0
+MPU.US,D,20110303,000000,3.6204,3.6698,3.0664,3.0664,174485,0
+MPU.US,D,20110304,000000,3.0684,3.3118,3.0684,3.286,61290,0
+MPU.US,D,20110307,000000,3.4186,3.5016,3.3236,3.4244,128870,0
+MPU.US,D,20110308,000000,3.4244,3.5214,3.3632,3.3672,34685,0
+MPU.US,D,20110309,000000,3.3672,3.3672,3.2682,3.2742,32435,0
+MPU.US,D,20110310,000000,3.2266,3.2662,3.1654,3.2048,32000,0
+MPU.US,D,20110311,000000,3.1396,3.1396,3.0368,3.1138,44445,0
+MPU.US,D,20110314,000000,3.1614,3.2088,3.0664,3.0882,15845,0
+MPU.US,D,20110315,000000,3.1654,3.2148,3.0862,3.1692,38340,0
+MPU.US,D,20110316,000000,3.1654,3.2148,3.1654,3.187,12745,0
+MPU.US,D,20110317,000000,3.1852,3.203,3.108,3.1674,13875,0
+MPU.US,D,20110318,000000,2.8072,2.8072,2.277,2.5956,130135,0
+MPU.US,D,20110321,000000,2.7894,2.9794,2.6806,2.92,43665,0
+MPU.US,D,20110322,000000,2.8706,3.0328,2.8706,2.9932,30015,0
+MPU.US,D,20110323,000000,3.0566,3.2524,3.0566,3.2524,33425,0
+MPU.US,D,20110324,000000,3.2524,3.2524,3.2246,3.2524,16070,0
+MPU.US,D,20110325,000000,3.2524,3.2524,3.096,3.108,65220,0
+MPU.US,D,20110328,000000,3.1,3.379,3.0486,3.0704,85615,0
+MPU.US,D,20110329,000000,3.0604,3.112,2.9674,2.9674,24415,0
+MPU.US,D,20110330,000000,3.0744,3.0744,2.9794,3.007,17770,0
+MPU.US,D,20110331,000000,2.9536,3.0368,2.9478,2.9478,26485,0
+MPU.US,D,20110401,000000,2.9674,2.9674,2.6806,2.7064,82025,0
+MPU.US,D,20110404,000000,2.7104,2.7104,2.374,2.4116,106645,0
+MPU.US,D,20110405,000000,2.3838,2.5302,2.376,2.4432,40795,0
+MPU.US,D,20110406,000000,2.4432,2.459,2.378,2.4214,45255,0
+MPU.US,D,20110407,000000,2.3898,2.4532,2.3838,2.4532,16010,0
+MPU.US,D,20110408,000000,2.473,2.473,2.3838,2.4552,24710,0
+MPU.US,D,20110411,000000,2.4214,2.4214,2.3838,2.4036,14570,0
+MPU.US,D,20110412,000000,2.3918,2.4036,2.3028,2.3364,51605,0
+MPU.US,D,20110413,000000,2.3502,2.4136,2.3444,2.4136,30710,0
+MPU.US,D,20110414,000000,2.374,2.4136,2.364,2.372,17220,0
+MPU.US,D,20110415,000000,2.366,2.37,2.3542,2.3542,21860,0
+MPU.US,D,20110418,000000,2.3562,2.3622,2.3344,2.3344,13640,0
+MPU.US,D,20110419,000000,2.3582,2.3582,2.279,2.3226,17880,0
+MPU.US,D,20110420,000000,2.3206,2.3246,2.275,2.275,41730,0
+MPU.US,D,20110421,000000,2.285,2.285,2.1564,2.2356,70540,0
+MPU.US,D,20110425,000000,2.2356,2.2356,2.1762,2.194,51970,0
+MPU.US,D,20110426,000000,2.186,2.196,2.1762,2.194,7050,0
+MPU.US,D,20110427,000000,2.194,2.2572,2.184,2.2572,43750,0
+MPU.US,D,20110428,000000,2.2454,2.2928,2.2058,2.291,33190,0
+MPU.US,D,20110429,000000,2.275,2.4294,2.2592,2.4294,45975,0
+MPU.US,D,20110502,000000,2.4412,2.4748,2.3878,2.4274,71455,0
+MPU.US,D,20110503,000000,2.4274,2.4274,2.3444,2.3858,21600,0
+MPU.US,D,20110504,000000,2.3602,2.366,2.2948,2.3266,27940,0
+MPU.US,D,20110505,000000,2.3166,2.3166,2.2948,2.2948,8225,0
+MPU.US,D,20110506,000000,2.2968,2.3462,2.2948,2.3246,23515,0
+MPU.US,D,20110509,000000,2.3048,2.3266,2.3048,2.3048,16680,0
+MPU.US,D,20110510,000000,2.3146,2.3146,2.279,2.3126,9895,0
+MPU.US,D,20110511,000000,2.3186,2.3186,2.2552,2.2612,24555,0
+MPU.US,D,20110512,000000,2.2652,2.275,2.2552,2.2552,10200,0
+MPU.US,D,20110513,000000,2.2552,2.2712,2.2236,2.2434,35830,0
+MPU.US,D,20110516,000000,2.1762,2.1762,1.8873,1.9942,77145,0
+MPU.US,D,20110517,000000,2,2.1642,2,2.0634,35995,0
+MPU.US,D,20110518,000000,2.0752,2.2572,2.0752,2.1998,62595,0
+MPU.US,D,20110519,000000,2.2434,2.364,2.1998,2.364,31435,0
+MPU.US,D,20110520,000000,2.3146,2.4532,2.3028,2.3562,90965,0
+MPU.US,D,20110523,000000,2.3146,2.3602,2.3146,2.3424,12385,0
+MPU.US,D,20110524,000000,2.3344,2.4492,2.3344,2.3878,29535,0
+MPU.US,D,20110525,000000,2.378,2.4532,2.2414,2.2652,45765,0
+MPU.US,D,20110526,000000,2.273,2.279,2.1366,2.1604,16960,0
+MPU.US,D,20110527,000000,2.19,2.2454,2.1168,2.2216,43250,0
+MPU.US,D,20110531,000000,2.2216,2.4532,2.2216,2.374,33090,0
+MPU.US,D,20110601,000000,2.3444,2.4036,2.3444,2.4036,8350,0
+MPU.US,D,20110602,000000,2.4036,2.4136,2.3502,2.4056,8595,0
+MPU.US,D,20110603,000000,2.3462,2.364,2.3444,2.364,10160,0
+MPU.US,D,20110606,000000,2.3462,2.372,2.3444,2.3482,15115,0
+MPU.US,D,20110607,000000,2.3444,2.4056,2.3444,2.3444,5815,0
+MPU.US,D,20110608,000000,2.3462,2.3502,2.3444,2.3502,12790,0
+MPU.US,D,20110609,000000,2.3462,2.4056,2.3444,2.376,8140,0
+MPU.US,D,20110610,000000,2.372,2.378,2.3444,2.3444,23220,0
+MPU.US,D,20110613,000000,2.3462,2.3462,2.3444,2.3444,14480,0
+MPU.US,D,20110614,000000,2.4016,2.4334,2.374,2.4334,19200,0
+MPU.US,D,20110616,000000,2.4552,2.463,2.4334,2.463,6330,0
+MPU.US,D,20110617,000000,2.4156,2.461,2.4156,2.4552,44285,0
+MPU.US,D,20110620,000000,2.467,2.467,2.4294,2.4294,5310,0
+MPU.US,D,20110621,000000,2.4334,2.4492,2.4334,2.4492,4045,0
+MPU.US,D,20110622,000000,2.4334,2.4532,2.4334,2.4532,18195,0
+MPU.US,D,20110623,000000,2.4532,2.467,2.4432,2.4532,17185,0
+MPU.US,D,20110624,000000,2.4552,2.4808,2.4532,2.4808,7090,0
+MPU.US,D,20110627,000000,2.4808,2.6154,2.4808,2.5422,57025,0
+MPU.US,D,20110628,000000,2.4926,2.5422,2.4926,2.5066,12455,0
+MPU.US,D,20110629,000000,2.5322,2.5322,2.4926,2.5302,4830,0
+MPU.US,D,20110630,000000,2.5302,2.5718,2.5302,2.5718,3490,0
+MPU.US,D,20110701,000000,2.5678,2.6194,2.5678,2.6174,14325,0
+MPU.US,D,20110705,000000,2.6212,2.7064,2.6212,2.7044,13535,0
+MPU.US,D,20110706,000000,2.7222,2.7696,2.7004,2.7618,6010,0
+MPU.US,D,20110707,000000,2.7498,2.8646,2.7202,2.8052,131535,0
+MPU.US,D,20110708,000000,2.8014,2.8014,2.7182,2.7598,51055,0
+MPU.US,D,20110711,000000,2.7538,2.7796,2.5876,2.736,68390,0
+MPU.US,D,20110712,000000,2.647,2.7142,2.647,2.6944,8340,0
+MPU.US,D,20110713,000000,2.6372,2.6628,2.5718,2.5718,24010,0
+MPU.US,D,20110714,000000,2.5718,2.6154,2.5718,2.5798,24495,0
+MPU.US,D,20110715,000000,2.5738,2.5758,2.5678,2.5758,25780,0
+MPU.US,D,20110718,000000,2.5778,2.6906,2.554,2.5818,64410,0
+MPU.US,D,20110719,000000,2.6154,2.6352,2.5462,2.5718,153160,0
+MPU.US,D,20110720,000000,2.5976,2.6766,2.5818,2.651,256025,0
+MPU.US,D,20110721,000000,2.643,2.643,2.552,2.5718,14155,0
+MPU.US,D,20110722,000000,2.5876,2.6766,2.5402,2.556,120040,0
+MPU.US,D,20110725,000000,2.5818,2.6786,2.461,2.461,61545,0
+MPU.US,D,20110726,000000,2.4888,2.6212,2.4888,2.5718,19155,0
+MPU.US,D,20110727,000000,2.5678,2.5758,2.5124,2.5124,25525,0
+MPU.US,D,20110728,000000,2.5322,2.562,2.5224,2.562,9035,0
+MPU.US,D,20110729,000000,2.56,2.5758,2.5362,2.5758,8965,0
+MPU.US,D,20110801,000000,2.7262,2.746,2.6708,2.6708,45700,0
+MPU.US,D,20110802,000000,2.6746,2.7598,2.6746,2.7024,100665,0
+MPU.US,D,20110803,000000,2.6766,2.833,2.6746,2.7558,63030,0
+MPU.US,D,20110804,000000,2.7598,2.7696,2.73,2.7498,91140,0
+MPU.US,D,20110805,000000,2.746,2.7676,2.6746,2.73,30620,0
+MPU.US,D,20110808,000000,2.6746,2.6746,2.3384,2.3958,92055,0
+MPU.US,D,20110809,000000,2.376,2.7104,2.3068,2.6094,38215,0
+MPU.US,D,20110810,000000,2.5264,2.5836,2.4472,2.5184,22495,0
+MPU.US,D,20110811,000000,2.38,2.4768,2.38,2.3938,9565,0
+MPU.US,D,20110812,000000,2.4136,2.5006,2.4136,2.4392,18675,0
+MPU.US,D,20110815,000000,2.4136,2.7084,2.4136,2.5224,52265,0
+MPU.US,D,20110816,000000,2.459,2.556,2.4194,2.457,9805,0
+MPU.US,D,20110817,000000,2.5322,2.5322,2.4136,2.4492,4320,0
+MPU.US,D,20110818,000000,2.5086,2.5086,2.4748,2.4748,4930,0
+MPU.US,D,20110822,000000,2.5006,2.5006,2.4136,2.4214,10680,0
+MPU.US,D,20110823,000000,2.4136,2.4176,2.4136,2.4176,12245,0
+MPU.US,D,20110824,000000,2.4334,2.4334,2.4334,2.4334,505,0
+MPU.US,D,20110829,000000,2.4136,2.4532,2.374,2.3838,32260,0
+MPU.US,D,20110830,000000,2.4532,2.4532,2.374,2.4512,18195,0
+MPU.US,D,20110831,000000,2.374,2.376,2.279,2.3482,5225,0
+MPU.US,D,20110901,000000,2.3938,2.3938,2.374,2.374,7895,0
+MPU.US,D,20110902,000000,2.2948,2.3324,2.2948,2.2988,5105,0
+MPU.US,D,20110906,000000,2.2988,2.3938,2.2968,2.2968,9955,0
+MPU.US,D,20110907,000000,2.2158,2.2374,2.1762,2.1762,7415,0
+MPU.US,D,20110908,000000,2.2138,2.2196,2.186,2.186,4045,0
+MPU.US,D,20110913,000000,2.1762,2.1762,1.8873,2.0278,37575,0
+MPU.US,D,20110914,000000,1.9744,2.0536,1.9684,2.0536,20315,0
+MPU.US,D,20110915,000000,1.9902,1.9902,1.9012,1.9268,14565,0
+MPU.US,D,20110916,000000,1.8003,1.919,1.7706,1.7706,118675,0
+MPU.US,D,20110919,000000,1.6816,1.7033,1.6796,1.6836,35935,0
+MPU.US,D,20110920,000000,1.6143,1.6618,1.5629,1.5728,71495,0
+MPU.US,D,20110921,000000,1.4758,1.5213,1.4264,1.4739,67885,0
+MPU.US,D,20110922,000000,1.3888,1.5688,1.3888,1.5055,28840,0
+MPU.US,D,20110923,000000,1.3967,1.4917,1.3967,1.4046,35840,0
+MPU.US,D,20110926,000000,1.2642,1.3472,1.2404,1.3373,36050,0
+MPU.US,D,20110927,000000,1.2998,1.4798,1.2998,1.4165,26235,0
+MPU.US,D,20110928,000000,1.3809,1.4739,1.3453,1.4204,46980,0
+MPU.US,D,20110929,000000,1.4145,1.4382,1.3631,1.4145,23035,0
+MPU.US,D,20110930,000000,1.4007,1.4382,1.3927,1.3947,19135,0
+MPU.US,D,20111003,000000,1.3809,1.4165,1.369,1.4066,3585,0
+MPU.US,D,20111005,000000,1.3611,1.4462,1.3611,1.4086,19715,0
+MPU.US,D,20111006,000000,1.4066,1.4066,1.365,1.365,21930,0
+MPU.US,D,20111007,000000,1.3631,1.4264,1.276,1.3433,21600,0
+MPU.US,D,20111010,000000,1.3275,1.3769,1.3275,1.367,12705,0
+MPU.US,D,20111011,000000,1.3136,1.3433,1.276,1.276,1750,0
+MPU.US,D,20111012,000000,1.3413,1.3809,1.3314,1.3552,19620,0
+MPU.US,D,20111013,000000,1.2899,1.3373,1.2859,1.3373,13250,0
+MPU.US,D,20111014,000000,1.3848,1.3947,1.3354,1.3393,13325,0
+MPU.US,D,20111017,000000,1.2859,1.2859,1.2365,1.2503,18540,0
+MPU.US,D,20111018,000000,1.2622,1.2958,1.2622,1.2958,6270,0
+MPU.US,D,20111019,000000,1.28,1.3077,1.2661,1.3057,35195,0
+MPU.US,D,20111020,000000,1.3097,1.3097,1.3057,1.3057,8005,0
+MPU.US,D,20111021,000000,1.3037,1.3037,1.2266,1.2543,20850,0
+MPU.US,D,20111024,000000,1.278,1.3255,1.2661,1.2661,24465,0
+MPU.US,D,20111025,000000,1.2661,1.2661,1.2266,1.2365,7330,0
+MPU.US,D,20111026,000000,1.2048,1.2068,1.1316,1.187,17440,0
+MPU.US,D,20111027,000000,1.1811,1.2622,1.1672,1.1672,45410,0
+MPU.US,D,20111028,000000,1.1712,1.189,1.1098,1.1771,44470,0
+MPU.US,D,20111031,000000,1.1573,1.1573,1.1336,1.1336,3690,0
+MPU.US,D,20111101,000000,1.1336,1.1336,1.1178,1.1178,11625,0
+MPU.US,D,20111102,000000,1.0584,1.1375,1.0485,1.1375,13595,0
+MPU.US,D,20111103,000000,1.1118,1.4402,1.1118,1.2701,97480,0
+MPU.US,D,20111104,000000,1.3255,1.3393,1.2167,1.2266,63235,0
+MPU.US,D,20111107,000000,1.2463,1.2523,1.191,1.2483,77880,0
+MPU.US,D,20111108,000000,1.2859,1.3354,1.2523,1.2582,109890,0
+MPU.US,D,20111109,000000,1.2562,1.3552,1.2463,1.2483,78475,0
+MPU.US,D,20111110,000000,1.2463,1.3215,1.2463,1.2543,22875,0
+MPU.US,D,20111111,000000,1.2899,1.3255,1.2463,1.2661,24770,0
+MPU.US,D,20111114,000000,1.2543,1.2701,1.1079,1.1692,104020,0
+MPU.US,D,20111115,000000,1.1435,1.1435,1.1039,1.1178,6570,0
+MPU.US,D,20111116,000000,1.1178,1.1178,1.0604,1.0604,82630,0
+MPU.US,D,20111117,000000,1.0584,1.1356,1.0584,1.1356,34290,0
+MPU.US,D,20111118,000000,1.1593,1.2523,1.1039,1.2523,36240,0
+MPU.US,D,20111121,000000,1.2226,1.2365,1.1969,1.1969,9605,0
+MPU.US,D,20111122,000000,1.2186,1.3077,1.2186,1.3057,40060,0
+MPU.US,D,20111123,000000,1.3334,1.3354,1.3057,1.3195,20495,0
+MPU.US,D,20111125,000000,1.3334,1.3393,1.3334,1.3354,11700,0
+MPU.US,D,20111128,000000,1.3393,1.3393,1.3393,1.3393,2770,0
+MPU.US,D,20111129,000000,1.3631,1.365,1.3037,1.3235,7425,0
+MPU.US,D,20111130,000000,1.282,1.6222,1.2661,1.367,88280,0
+MPU.US,D,20111201,000000,1.4007,1.5629,1.3848,1.5629,57230,0
+MPU.US,D,20111202,000000,1.5589,1.6084,1.549,1.5668,6570,0
+MPU.US,D,20111205,000000,1.5787,1.5827,1.4659,1.5233,25185,0
+MPU.US,D,20111206,000000,1.5213,1.6143,1.5213,1.5985,17820,0
+MPU.US,D,20111207,000000,1.5827,1.5827,1.5233,1.551,20065,0
+MPU.US,D,20111208,000000,1.5431,1.551,1.5332,1.5332,9100,0
+MPU.US,D,20111209,000000,1.5332,1.5431,1.5332,1.5431,4050,0
+MPU.US,D,20111212,000000,1.4778,1.4778,1.4778,1.4778,505,0
+MPU.US,D,20111213,000000,1.4541,1.5015,1.4541,1.5015,3410,0
+MPU.US,D,20111214,000000,1.5114,1.5866,1.4857,1.4936,70760,0
+MPU.US,D,20111215,000000,1.5015,1.5015,1.3947,1.3987,41820,0
+MPU.US,D,20111216,000000,1.3769,1.3868,1.3017,1.3373,7885,0
+MPU.US,D,20111219,000000,1.2068,1.462,1.2068,1.3769,48295,0
+MPU.US,D,20111220,000000,1.4204,1.4719,1.4204,1.4719,2740,0
+MPU.US,D,20111221,000000,1.5095,1.5095,1.4442,1.462,3475,0
+MPU.US,D,20111222,000000,1.5273,1.5312,1.4877,1.4897,8115,0
+MPU.US,D,20111223,000000,1.4877,1.5174,1.4877,1.5174,3540,0
+MPU.US,D,20111227,000000,1.4778,1.4877,1.3848,1.4185,16100,0
+MPU.US,D,20111228,000000,1.3908,1.5134,1.3908,1.4007,32440,0
+MPU.US,D,20111229,000000,1.3195,1.3908,1.2859,1.2859,17615,0
+MPU.US,D,20111230,000000,1.2404,1.2404,1.2167,1.2167,12580,0
+MPU.US,D,20120103,000000,1.2107,1.2661,1.1969,1.2107,15315,0
+MPU.US,D,20120104,000000,1.2028,1.3136,1.187,1.3136,31660,0
+MPU.US,D,20120105,000000,1.3255,1.3255,1.2859,1.2859,3135,0
+MPU.US,D,20120106,000000,1.3116,1.3255,1.3116,1.3255,14575,0
+MPU.US,D,20120109,000000,1.3255,1.3255,1.2899,1.2899,1515,0
+MPU.US,D,20120110,000000,1.3255,1.4739,1.2246,1.4739,63195,0
+MPU.US,D,20120111,000000,1.4739,1.4739,1.3888,1.4521,23755,0
+MPU.US,D,20120113,000000,1.4521,1.4521,1.4363,1.4363,3840,0
+MPU.US,D,20120117,000000,1.4145,1.553,1.4145,1.551,21780,0
+MPU.US,D,20120118,000000,1.5747,1.7983,1.5747,1.6222,41070,0
+MPU.US,D,20120119,000000,1.5985,1.6499,1.5708,1.6024,21405,0
+MPU.US,D,20120120,000000,1.6104,1.6816,1.6104,1.6717,22060,0
+MPU.US,D,20120123,000000,1.7014,1.7014,1.6618,1.6618,3035,0
+MPU.US,D,20120124,000000,1.642,1.7014,1.642,1.6717,12785,0
+MPU.US,D,20120125,000000,1.6262,1.7548,1.6262,1.7548,19545,0
+MPU.US,D,20120126,000000,1.7864,1.7943,1.7864,1.7943,5100,0
+MPU.US,D,20120127,000000,1.7943,1.915,1.7943,1.8893,7650,0
+MPU.US,D,20120130,000000,1.8398,1.8636,1.828,1.8319,13405,0
+MPU.US,D,20120131,000000,1.8774,1.9288,1.8715,1.917,10310,0
+MPU.US,D,20120201,000000,1.8398,1.9486,1.8398,1.9486,42625,0
+MPU.US,D,20120202,000000,1.9764,1.9822,1.9764,1.9822,7575,0
+MPU.US,D,20120203,000000,1.9942,1.9982,1.9784,1.9784,2525,0
+MPU.US,D,20120206,000000,1.9784,1.9982,1.9408,1.9982,29450,0
+MPU.US,D,20120207,000000,1.9962,2.093,1.9784,2.0376,36850,0
+MPU.US,D,20120208,000000,2.0218,2.101,1.9684,2.0752,5895,0
+MPU.US,D,20120209,000000,2.0772,2.1762,2.0732,2.1564,11955,0
+MPU.US,D,20120210,000000,2.1584,2.3542,2.1584,2.2394,24110,0
+MPU.US,D,20120213,000000,2.2434,2.3246,2.2256,2.285,34680,0
+MPU.US,D,20120214,000000,2.182,2.3048,2.182,2.3048,5090,0
+MPU.US,D,20120215,000000,2.3226,2.3226,1.9566,2.006,44625,0
+MPU.US,D,20120216,000000,1.9348,2.1642,1.917,2.1228,75565,0
+MPU.US,D,20120217,000000,2.1128,2.1268,2.0218,2.1268,4800,0
+MPU.US,D,20120221,000000,2.1564,2.1722,2.1564,2.1722,5560,0
+MPU.US,D,20120222,000000,2.0614,2.0732,2.0614,2.0732,1365,0
+MPU.US,D,20120223,000000,1.9842,2.093,1.9842,2.0752,6205,0
+MPU.US,D,20120224,000000,2.1366,2.1722,2.0614,2.0792,9830,0
+MPU.US,D,20120227,000000,2.0416,2.0416,1.7805,1.9546,94445,0
+MPU.US,D,20120228,000000,1.9388,2.0218,1.8893,1.9784,66765,0
+MPU.US,D,20120229,000000,2.0218,2.0218,1.9428,1.9428,3715,0
+MPU.US,D,20120301,000000,1.9546,2.0554,1.923,1.9784,10615,0
+MPU.US,D,20120302,000000,1.9586,1.9586,1.923,1.923,4750,0
+MPU.US,D,20120305,000000,1.9052,1.9052,1.9052,1.9052,510,0
+MPU.US,D,20120306,000000,1.919,1.919,1.8893,1.9032,69755,0
+MPU.US,D,20120307,000000,1.9982,2.1762,1.8596,1.9288,394380,0
+MPU.US,D,20120308,000000,1.9566,2.0178,1.9486,1.9842,53705,0
+MPU.US,D,20120309,000000,1.9268,1.9962,1.9052,1.9764,30115,0
+MPU.US,D,20120312,000000,1.9684,2.0574,1.9684,2.0238,178815,0
+MPU.US,D,20120313,000000,1.9962,2.095,1.9962,2.0732,13850,0
+MPU.US,D,20120314,000000,2.0536,2.186,2.0376,2.095,32610,0
+MPU.US,D,20120315,000000,2.1624,2.1624,2.101,2.1168,5180,0
+MPU.US,D,20120316,000000,2.1702,2.1762,2.105,2.1228,20360,0
+MPU.US,D,20120319,000000,2.1268,2.1346,2.1168,2.1346,4550,0
+MPU.US,D,20120320,000000,2.1682,2.1782,2.1248,2.1248,7075,0
+MPU.US,D,20120321,000000,2.1682,2.1742,2.0892,2.0892,21940,0
+MPU.US,D,20120322,000000,2.099,2.2356,2.099,2.1682,18955,0
+MPU.US,D,20120323,000000,2.1782,2.1782,2.0376,2.1464,37155,0
+MPU.US,D,20120326,000000,2.1148,2.2158,2.1148,2.1188,37475,0
+MPU.US,D,20120327,000000,2.184,2.184,2.1208,2.1544,16430,0
+MPU.US,D,20120328,000000,2.0812,2.1762,2.0812,2.1742,53445,0
+MPU.US,D,20120329,000000,2.1564,2.1742,2.1088,2.1742,3500,0
+MPU.US,D,20120330,000000,2.1742,2.2058,2.1722,2.2058,19515,0
+MPU.US,D,20120402,000000,2.1802,2.198,2.1524,2.198,21785,0
+MPU.US,D,20120404,000000,2.1484,2.1642,2.1286,2.1326,3335,0
+MPU.US,D,20120405,000000,2.1464,2.1464,2.1446,2.1446,4000,0
+MPU.US,D,20120409,000000,2.1088,2.1544,2.103,2.103,19350,0
+MPU.US,D,20120410,000000,2.107,2.3028,2.107,2.19,46010,0
+MPU.US,D,20120411,000000,2.2038,2.2652,2.186,2.2652,18860,0
+MPU.US,D,20120413,000000,2.2514,2.275,2.186,2.2692,34175,0
+MPU.US,D,20120416,000000,2.275,2.275,2.2652,2.2652,2045,0
+MPU.US,D,20120417,000000,2.2672,2.2692,2.2552,2.2552,4100,0
+MPU.US,D,20120418,000000,2.192,2.192,2.0416,2.0772,36590,0
+MPU.US,D,20120419,000000,2.097,2.1998,2.097,2.1464,37075,0
+MPU.US,D,20120423,000000,2.1326,2.198,2.1326,2.1326,30470,0
+MPU.US,D,20120424,000000,2.0772,2.1584,2.0772,2.1268,13730,0
+MPU.US,D,20120425,000000,2.1268,2.1268,2.1268,2.1268,4040,0
+MPU.US,D,20120426,000000,2.1762,2.1762,2.1762,2.1762,5155,0
+MPU.US,D,20120427,000000,2.091,2.196,2.0792,2.196,17710,0
+MPU.US,D,20120430,000000,2.1484,2.1564,2.1484,2.1564,3035,0
+MPU.US,D,20120501,000000,2.1762,2.1762,2.1762,2.1762,505,0
+MPU.US,D,20120502,000000,2.182,2.182,2.1762,2.1762,3035,0
+MPU.US,D,20120503,000000,2.2552,2.2552,2.2552,2.2552,1010,0
+MPU.US,D,20120504,000000,2.2494,2.2712,2.1584,2.2712,22340,0
+MPU.US,D,20120507,000000,2.2514,2.2514,2.1762,2.2178,18080,0
+MPU.US,D,20120509,000000,2.3246,2.6708,2.3246,2.6708,83060,0
+MPU.US,D,20120510,000000,2.6608,3.0862,2.4768,2.7004,67910,0
+MPU.US,D,20120511,000000,2.7202,2.92,2.7162,2.7162,34125,0
+MPU.US,D,20120514,000000,2.6766,2.73,2.6272,2.73,7015,0
+MPU.US,D,20120515,000000,2.6352,2.7696,2.5718,2.5718,47915,0
+MPU.US,D,20120516,000000,2.5224,2.5224,2.5224,2.5224,505,0
+MPU.US,D,20120517,000000,2.5718,2.6272,2.5224,2.5224,51980,0
+MPU.US,D,20120518,000000,2.5026,2.5936,2.5026,2.5936,6065,0
+MPU.US,D,20120521,000000,2.6194,2.6194,2.562,2.5698,4045,0
+MPU.US,D,20120522,000000,2.4926,2.56,2.4926,2.4966,7420,0
+MPU.US,D,20120523,000000,2.4908,2.5678,2.4828,2.5678,7520,0
+MPU.US,D,20120524,000000,2.56,2.56,2.5224,2.5224,4800,0
+MPU.US,D,20120525,000000,2.3838,2.4076,2.3522,2.364,20550,0
+MPU.US,D,20120529,000000,2.3344,2.37,2.3106,2.3106,6420,0
+MPU.US,D,20120531,000000,2.2552,2.275,2.2534,2.2652,2525,0
+MPU.US,D,20120601,000000,2.2336,2.2336,2.2336,2.2336,505,0
+MPU.US,D,20120604,000000,2.2414,2.2414,2.2414,2.2414,505,0
+MPU.US,D,20120605,000000,2.196,2.2336,2.196,2.2118,8595,0
+MPU.US,D,20120606,000000,2.2474,2.2514,2.2474,2.2514,1010,0
+MPU.US,D,20120607,000000,2.275,2.3048,2.275,2.3048,4075,0
+MPU.US,D,20120608,000000,2.275,2.3344,2.275,2.275,9605,0
+MPU.US,D,20120611,000000,2.275,2.275,2.275,2.275,510,0
+MPU.US,D,20120612,000000,2.3384,2.3384,2.285,2.3304,8440,0
+MPU.US,D,20120613,000000,2.3444,2.4274,2.3364,2.3364,3035,0
+MPU.US,D,20120614,000000,2.3304,2.3304,2.3304,2.3304,505,0
+MPU.US,D,20120615,000000,2.378,2.378,2.3522,2.3522,3600,0
+MPU.US,D,20120618,000000,2.3838,2.4036,2.3838,2.4036,1415,0
+MPU.US,D,20120619,000000,2.3582,2.37,2.186,2.2256,18955,0
+MPU.US,D,20120620,000000,2.2256,2.473,2.2256,2.3146,26435,0
+MPU.US,D,20120621,000000,2.3146,2.4432,2.2672,2.378,4550,0
+MPU.US,D,20120622,000000,2.287,2.287,2.198,2.2394,4045,0
+MPU.US,D,20120625,000000,2.285,2.56,2.2256,2.2672,39255,0
+MPU.US,D,20120626,000000,2.2276,2.283,2.2196,2.2652,14245,0
+MPU.US,D,20120627,000000,2.275,2.275,2.275,2.275,2525,0
+MPU.US,D,20120628,000000,2.283,2.283,2.283,2.283,555,0
+MPU.US,D,20120629,000000,2.2434,2.3522,2.1464,2.3502,52980,0
+MPU.US,D,20120702,000000,2.3482,2.5006,2.3482,2.473,14570,0
+MPU.US,D,20120703,000000,2.469,2.5046,2.469,2.5046,2525,0
+MPU.US,D,20120705,000000,2.5104,2.554,2.5104,2.554,2020,0
+MPU.US,D,20120709,000000,2.556,2.556,2.556,2.556,1285,0
+MPU.US,D,20120710,000000,2.56,2.56,2.473,2.473,2165,0
+MPU.US,D,20120712,000000,2.5302,2.5302,2.5124,2.5124,1295,0
+MPU.US,D,20120713,000000,2.4926,2.4926,2.4532,2.4532,9755,0
+MPU.US,D,20120716,000000,2.4552,2.457,2.4552,2.4552,7075,0
+MPU.US,D,20120717,000000,2.4056,2.4096,2.3542,2.3542,8770,0
+MPU.US,D,20120718,000000,2.3542,2.3542,2.2078,2.3444,21045,0
+MPU.US,D,20120720,000000,2.3444,2.463,2.3068,2.3068,28330,0
+MPU.US,D,20120723,000000,2.277,2.285,2.1624,2.285,20120,0
+MPU.US,D,20120724,000000,2.188,2.188,2.188,2.188,1010,0
+MPU.US,D,20120727,000000,2.2216,2.2552,2.2216,2.2552,1215,0
+MPU.US,D,20120730,000000,2.0634,2.2712,1.9684,2.2672,22635,0
+MPU.US,D,20120731,000000,2.1762,2.1998,2.1762,2.1762,3910,0
+MPU.US,D,20120801,000000,2.1722,2.196,2.0496,2.196,21735,0
+MPU.US,D,20120802,000000,2.1286,2.2374,2.1286,2.2374,33125,0
+MPU.US,D,20120807,000000,2.097,2.2494,2.097,2.2494,17110,0
+MPU.US,D,20120808,000000,2.2336,2.277,2.2336,2.277,9780,0
+MPU.US,D,20120809,000000,2.277,2.277,2.277,2.277,1750,0
+MPU.US,D,20120810,000000,2.2454,2.4334,2.2058,2.4334,192485,0
+MPU.US,D,20120813,000000,2.469,2.552,2.469,2.4926,44785,0
+MPU.US,D,20120814,000000,2.5086,2.5422,2.5026,2.5422,9610,0
+MPU.US,D,20120815,000000,2.5224,2.5224,2.5026,2.5026,1310,0
+MPU.US,D,20120816,000000,2.4946,2.5026,2.4096,2.4848,33600,0
+MPU.US,D,20120817,000000,2.4848,2.5026,2.285,2.3622,33810,0
+MPU.US,D,20120820,000000,2.3106,2.3126,2.285,2.3126,3005,0
+MPU.US,D,20120821,000000,2.285,2.285,2.2356,2.2414,5560,0
+MPU.US,D,20120822,000000,2.2356,2.2356,2.2356,2.2356,1515,0
+MPU.US,D,20120823,000000,2.2712,2.2712,2.2712,2.2712,505,0
+MPU.US,D,20120827,000000,2.2356,2.2356,2.1782,2.182,26525,0
+MPU.US,D,20120828,000000,2.2236,2.2236,2.1782,2.2216,2830,0
+MPU.US,D,20120829,000000,2.1782,2.2158,2.1782,2.2158,3555,0
+MPU.US,D,20120830,000000,2.1802,2.186,2.1782,2.1782,2525,0
+MPU.US,D,20120831,000000,2.2158,2.2158,2.2158,2.2158,1010,0
+MPU.US,D,20120904,000000,2.2158,2.2236,2.2158,2.2236,1630,0
+MPU.US,D,20120905,000000,2.2514,2.3622,2.2514,2.3226,10715,0
+MPU.US,D,20120906,000000,2.3186,2.4294,2.2612,2.4294,6385,0
+MPU.US,D,20120910,000000,2.4294,2.4294,2.4294,2.4294,1010,0
+MPU.US,D,20120911,000000,2.469,2.469,2.4036,2.4036,2580,0
+MPU.US,D,20120912,000000,2.4036,2.4036,2.378,2.3858,10615,0
+MPU.US,D,20120913,000000,2.467,2.562,2.4334,2.473,25445,0
+MPU.US,D,20120914,000000,2.5422,2.5422,2.5422,2.5422,505,0
+MPU.US,D,20120917,000000,2.5322,2.5322,2.5144,2.5144,5055,0
+MPU.US,D,20120918,000000,2.5442,2.5442,2.5442,2.5442,505,0
+MPU.US,D,20120919,000000,2.55,2.562,2.4432,2.4512,5185,0
+MPU.US,D,20120920,000000,2.4452,2.4512,2.4432,2.4512,2345,0
+MPU.US,D,20120921,000000,2.4432,2.5086,2.374,2.5086,13410,0
+MPU.US,D,20120924,000000,2.5086,2.5244,2.374,2.378,38210,0
+MPU.US,D,20120925,000000,2.3958,2.562,2.378,2.378,18165,0
+MPU.US,D,20120926,000000,2.3918,2.5264,2.3878,2.4076,29125,0
+MPU.US,D,20120927,000000,2.374,2.374,2.374,2.374,920,0
+MPU.US,D,20120928,000000,2.275,2.5422,2.275,2.473,19605,0
+MPU.US,D,20121001,000000,2.471,2.471,2.4234,2.4234,1010,0
+MPU.US,D,20121002,000000,2.552,2.562,2.4156,2.4552,20730,0
+MPU.US,D,20121004,000000,2.4552,2.5322,2.4552,2.5322,4045,0
+MPU.US,D,20121005,000000,2.4908,2.4908,2.4908,2.4908,825,0
+MPU.US,D,20121010,000000,2.5184,2.5224,2.5184,2.5224,1810,0
+MPU.US,D,20121011,000000,2.4156,2.4156,2.4156,2.4156,6055,0
+MPU.US,D,20121012,000000,2.457,2.457,2.457,2.457,505,0
+MPU.US,D,20121015,000000,2.4156,2.463,2.4156,2.463,4715,0
+MPU.US,D,20121016,000000,2.473,2.4748,2.473,2.4748,1010,0
+MPU.US,D,20121017,000000,2.4512,2.4512,2.4452,2.4492,1590,0
+MPU.US,D,20121018,000000,2.5224,2.5224,2.4808,2.4808,1515,0
+MPU.US,D,20121019,000000,2.4768,2.4946,2.4768,2.4926,4550,0
+MPU.US,D,20121022,000000,2.5204,2.5204,2.4808,2.4808,3270,0
+MPU.US,D,20121023,000000,2.4808,2.4828,2.4334,2.4334,18005,0
+MPU.US,D,20121024,000000,2.5026,2.5086,2.4234,2.459,10245,0
+MPU.US,D,20121025,000000,2.5184,2.5184,2.4354,2.4354,6875,0
+MPU.US,D,20121026,000000,2.4372,2.4372,2.2454,2.3246,23190,0
+MPU.US,D,20121031,000000,2.374,2.4908,2.372,2.4908,6570,0
+MPU.US,D,20121101,000000,2.4926,2.5322,2.4274,2.5026,21720,0
+MPU.US,D,20121102,000000,2.4748,2.4748,2.4334,2.4532,4875,0
+MPU.US,D,20121105,000000,2.4472,2.4788,2.4472,2.4788,11075,0
+MPU.US,D,20121106,000000,2.4788,2.5462,2.4748,2.5462,6515,0
+MPU.US,D,20121107,000000,2.4788,2.4808,2.4334,2.4334,12670,0
+MPU.US,D,20121108,000000,2.3838,2.4294,2.378,2.3838,7580,0
+MPU.US,D,20121109,000000,2.4432,2.4828,2.4432,2.4828,3700,0
+MPU.US,D,20121113,000000,2.5718,2.6766,2.564,2.6212,64025,0
+MPU.US,D,20121114,000000,2.6232,2.6312,2.473,2.6312,39700,0
+MPU.US,D,20121115,000000,2.5738,2.647,2.5738,2.647,12470,0
+MPU.US,D,20121116,000000,2.5422,2.6688,2.5422,2.5738,17185,0
+MPU.US,D,20121119,000000,2.562,2.744,2.562,2.655,28640,0
+MPU.US,D,20121121,000000,2.653,2.653,2.6094,2.6094,13195,0
+MPU.US,D,20121123,000000,2.6114,2.6114,2.5916,2.5916,19420,0
+MPU.US,D,20121126,000000,2.5718,2.5916,2.548,2.548,26315,0
+MPU.US,D,20121127,000000,2.5422,2.5896,2.5422,2.5836,7430,0
+MPU.US,D,20121128,000000,2.562,2.641,2.5422,2.5422,24100,0
+MPU.US,D,20121129,000000,2.5996,2.5996,2.5402,2.5718,7835,0
+MPU.US,D,20121130,000000,2.5678,2.5718,2.5678,2.5698,7075,0
+MPU.US,D,20121203,000000,2.5718,2.5718,2.5718,2.5718,1010,0
+MPU.US,D,20121204,000000,2.5422,2.6074,2.5422,2.562,15190,0
+MPU.US,D,20121205,000000,2.6074,2.6114,2.6074,2.6114,4125,0
+MPU.US,D,20121207,000000,2.5876,2.5976,2.5402,2.548,19935,0
+MPU.US,D,20121210,000000,2.6252,2.6746,2.6194,2.651,19420,0
+MPU.US,D,20121211,000000,2.74,2.7696,2.736,2.7638,17180,0
+MPU.US,D,20121212,000000,2.7696,2.7696,2.7518,2.7696,12890,0
+MPU.US,D,20121213,000000,2.7162,2.7696,2.7122,2.7598,10665,0
+MPU.US,D,20121214,000000,2.6728,2.7222,2.6728,2.7222,33700,0
+MPU.US,D,20121217,000000,2.73,2.7696,2.73,2.7696,13730,0
+MPU.US,D,20121218,000000,2.7816,2.7894,2.7598,2.7598,26300,0
+MPU.US,D,20121219,000000,2.744,2.744,2.732,2.732,1955,0
+MPU.US,D,20121220,000000,2.7696,2.7716,2.7618,2.7696,21220,0
+MPU.US,D,20121221,000000,2.7696,2.7874,2.4176,2.6332,57505,0
+MPU.US,D,20121224,000000,2.73,2.7676,2.73,2.7598,8990,0
+MPU.US,D,20121226,000000,2.7498,2.7498,2.5422,2.7262,30805,0
+MPU.US,D,20121227,000000,2.651,2.7854,2.6212,2.7854,15290,0
+MPU.US,D,20121228,000000,2.7854,2.7854,2.7122,2.746,18985,0
+MPU.US,D,20121231,000000,2.736,2.7894,2.7202,2.7874,30735,0
+MPU.US,D,20130102,000000,2.8172,3.0012,2.8092,2.9596,65400,0
+MPU.US,D,20130103,000000,2.9536,2.9536,2.8488,2.8726,34130,0
+MPU.US,D,20130104,000000,2.8686,2.9082,2.8586,2.8884,23270,0
+MPU.US,D,20130107,000000,2.8884,2.9794,2.8884,2.9596,34855,0
+MPU.US,D,20130108,000000,2.9912,3.197,2.9912,3.193,33960,0
+MPU.US,D,20130109,000000,3.2048,3.3512,3.187,3.3136,40585,0
+MPU.US,D,20130110,000000,3.3532,3.3928,3.3532,3.385,37530,0
+MPU.US,D,20130111,000000,3.4226,3.4442,3.3552,3.3592,31120,0
+MPU.US,D,20130114,000000,3.3632,3.4482,3.2742,3.292,25720,0
+MPU.US,D,20130115,000000,3.3948,3.3968,3.3632,3.369,17745,0
+MPU.US,D,20130116,000000,3.4502,3.4522,3.4028,3.4364,15780,0
+MPU.US,D,20130117,000000,3.4364,3.4582,3.3374,3.4562,13330,0
+MPU.US,D,20130118,000000,3.4422,3.4562,3.4086,3.4562,14925,0
+MPU.US,D,20130122,000000,3.4582,3.46,3.3632,3.4582,27605,0
+MPU.US,D,20130123,000000,3.4522,3.4582,3.373,3.4542,30615,0
+MPU.US,D,20130124,000000,3.4562,3.4562,3.373,3.4244,4035,0
+MPU.US,D,20130125,000000,3.4126,3.4542,3.385,3.4542,14310,0
+MPU.US,D,20130128,000000,3.462,3.462,3.373,3.4226,36160,0
+MPU.US,D,20130129,000000,3.4422,3.4422,3.379,3.3868,5605,0
+MPU.US,D,20130130,000000,3.4422,3.4422,3.3928,3.3928,7500,0
+MPU.US,D,20130131,000000,3.4522,3.4522,3.3236,3.3612,12715,0
+MPU.US,D,20130201,000000,3.3078,3.4226,3.286,3.3216,28355,0
+MPU.US,D,20130204,000000,3.3136,3.4324,3.3136,3.4324,65755,0
+MPU.US,D,20130205,000000,3.3908,3.4364,3.3908,3.4324,3540,0
+MPU.US,D,20130206,000000,3.4324,3.4364,3.4028,3.4028,13800,0
+MPU.US,D,20130207,000000,3.373,3.383,3.373,3.373,13525,0
+MPU.US,D,20130208,000000,3.381,3.3908,3.381,3.3908,3285,0
+MPU.US,D,20130211,000000,3.3454,3.46,3.3454,3.4364,7665,0
+MPU.US,D,20130212,000000,3.3632,3.3988,3.3632,3.3988,6340,0
+MPU.US,D,20130213,000000,3.4086,3.4106,3.3236,3.3334,15635,0
+MPU.US,D,20130214,000000,3.375,3.375,3.3354,3.3532,5205,0
+MPU.US,D,20130215,000000,3.2978,3.2978,3.294,3.294,12335,0
+MPU.US,D,20130219,000000,3.286,3.3572,3.286,3.3454,23360,0
+MPU.US,D,20130220,000000,3.3354,3.3354,3.294,3.3038,23250,0
+MPU.US,D,20130221,000000,3.284,3.2978,3.284,3.288,9555,0
+MPU.US,D,20130222,000000,3.3394,3.3394,3.3394,3.3394,505,0
+MPU.US,D,20130225,000000,3.284,3.2998,3.1654,3.2386,42065,0
+MPU.US,D,20130226,000000,3.191,3.2544,3.1514,3.1594,29620,0
+MPU.US,D,20130227,000000,3.098,3.3434,3.098,3.2584,6225,0
+MPU.US,D,20130301,000000,3.2366,3.2544,3.2366,3.2544,2525,0
+MPU.US,D,20130304,000000,3.2346,3.3136,3.2346,3.3136,4245,0
+MPU.US,D,20130305,000000,3.2998,3.3434,3.1654,3.193,30775,0
+MPU.US,D,20130306,000000,3.203,3.2068,3.195,3.195,8615,0
+MPU.US,D,20130307,000000,3.2642,3.2642,3.2208,3.2208,1010,0
+MPU.US,D,20130308,000000,3.187,3.2148,3.1852,3.2148,17065,0
+MPU.US,D,20130311,000000,3.2168,3.2722,3.1654,3.2286,26460,0
+MPU.US,D,20130312,000000,3.096,3.2286,3.0882,3.2246,14075,0
+MPU.US,D,20130313,000000,3.2246,3.2246,3.2246,3.2246,505,0
+MPU.US,D,20130314,000000,3.4582,3.6084,3.4482,3.6006,181235,0
+MPU.US,D,20130315,000000,3.5828,3.6224,3.3612,3.5472,44340,0
+MPU.US,D,20130318,000000,3.4066,3.5214,3.4066,3.5214,25740,0
+MPU.US,D,20130319,000000,3.5214,3.5352,3.4976,3.5254,33105,0
+MPU.US,D,20130320,000000,3.557,3.561,3.4008,3.4106,21085,0
+MPU.US,D,20130321,000000,3.5214,3.5214,3.474,3.474,3185,0
+MPU.US,D,20130322,000000,3.4522,3.4522,3.4086,3.4086,5815,0
+MPU.US,D,20130325,000000,3.462,3.468,3.462,3.468,8835,0
+MPU.US,D,20130326,000000,3.4798,3.569,3.462,3.4878,8945,0
+MPU.US,D,20130327,000000,3.4304,3.462,3.4226,3.462,5745,0
+MPU.US,D,20130328,000000,3.383,3.462,3.2742,3.462,10160,0
+MPU.US,D,20130401,000000,3.5116,3.6046,3.5076,3.563,76230,0
+MPU.US,D,20130402,000000,3.5886,3.65,3.5886,3.6184,17060,0
+MPU.US,D,20130403,000000,3.6184,3.6184,3.5986,3.5986,5910,0
+MPU.US,D,20130404,000000,3.6046,3.9526,3.559,3.9526,235845,0
+MPU.US,D,20130405,000000,3.8776,3.8814,3.7964,3.8538,61305,0
+MPU.US,D,20130408,000000,3.7984,3.8558,3.7608,3.7766,41230,0
+MPU.US,D,20130409,000000,3.7964,3.929,3.7964,3.8676,39060,0
+MPU.US,D,20130410,000000,3.9368,3.9468,3.8874,3.9468,14635,0
+MPU.US,D,20130411,000000,3.9566,4.0556,3.8974,4.0476,73490,0
+MPU.US,D,20130412,000000,4.0556,4.0556,4.0318,4.0516,27805,0
+MPU.US,D,20130415,000000,4.0634,4.0634,3.563,3.8636,108495,0
+MPU.US,D,20130416,000000,3.921,3.9922,3.8974,3.923,11750,0
+MPU.US,D,20130417,000000,3.9546,3.9546,3.836,3.9072,4295,0
+MPU.US,D,20130418,000000,3.7588,3.8578,3.7568,3.8578,22305,0
+MPU.US,D,20130419,000000,3.5748,3.8578,3.468,3.741,31905,0
+MPU.US,D,20130422,000000,3.9566,3.9566,3.8578,3.925,28645,0
+MPU.US,D,20130423,000000,3.917,3.9566,3.8776,3.9566,8215,0
+MPU.US,D,20130424,000000,3.9408,4.0516,3.7706,3.9784,21520,0
+MPU.US,D,20130425,000000,3.6638,3.9724,3.6638,3.9546,7480,0
+MPU.US,D,20130426,000000,3.9132,3.9508,3.745,3.7904,16300,0
+MPU.US,D,20130429,000000,3.919,3.9526,3.642,3.9032,29390,0
+MPU.US,D,20130430,000000,3.9132,4.0318,3.7706,3.9132,10970,0
+MPU.US,D,20130501,000000,3.9132,3.9132,3.8636,3.8636,1060,0
+MPU.US,D,20130502,000000,3.8954,3.8954,3.7826,3.8578,19465,0
+MPU.US,D,20130503,000000,3.8736,3.9508,3.7706,3.8458,54430,0
+MPU.US,D,20130506,000000,3.8102,3.9112,3.8102,3.8756,27405,0
+MPU.US,D,20130507,000000,3.836,4.0318,3.7746,4.0318,18015,0
+MPU.US,D,20130508,000000,4.0278,4.0338,3.9626,4.0338,15975,0
+MPU.US,D,20130509,000000,4.0516,4.0516,3.9666,3.9864,9225,0
+MPU.US,D,20130510,000000,3.9686,4.012,3.9686,4.012,1515,0
+MPU.US,D,20130513,000000,4.0062,4.0062,3.8578,3.9884,35230,0
+MPU.US,D,20130514,000000,4.0358,4.1228,3.9764,4.0754,123840,0
+MPU.US,D,20130515,000000,3.9942,4.0754,3.8636,3.8776,37065,0
+MPU.US,D,20130516,000000,4.0338,4.0536,3.9706,4.012,21340,0
+MPU.US,D,20130517,000000,3.9784,4.204,3.9784,4.194,68965,0
+MPU.US,D,20130520,000000,4.2534,4.2534,4.0774,4.0972,63935,0
+MPU.US,D,20130521,000000,4.1188,4.1544,4.115,4.1466,71760,0
+MPU.US,D,20130522,000000,4.1466,4.1466,4.107,4.107,3135,0
+MPU.US,D,20130523,000000,4.0754,4.1486,4.0754,4.0952,16600,0
+MPU.US,D,20130524,000000,4.0734,4.1544,4.0734,4.1526,7710,0
+MPU.US,D,20130528,000000,4.1526,4.1526,4.1248,4.1348,16935,0
+MPU.US,D,20130529,000000,4.1526,4.1526,4.113,4.1366,9880,0
+MPU.US,D,20130530,000000,4.1228,4.1228,4.0852,4.0852,25490,0
+MPU.US,D,20130531,000000,4.0852,4.1188,3.8478,3.8498,94515,0
+MPU.US,D,20130603,000000,3.931,4.0022,3.66,3.747,107355,0
+MPU.US,D,20130604,000000,3.7074,3.9092,3.7074,3.7272,10370,0
+MPU.US,D,20130605,000000,3.7292,3.7628,3.66,3.6658,7580,0
+MPU.US,D,20130606,000000,3.6738,3.8478,3.6302,3.7272,11980,0
+MPU.US,D,20130607,000000,3.737,3.737,3.6994,3.6994,8350,0
+MPU.US,D,20130610,000000,3.6994,3.8182,3.6994,3.8122,13090,0
+MPU.US,D,20130611,000000,3.7866,3.917,3.7588,3.8954,15905,0
+MPU.US,D,20130612,000000,3.9368,3.9368,3.8162,3.8756,2730,0
+MPU.US,D,20130613,000000,3.7964,3.8044,3.7964,3.8044,3070,0
+MPU.US,D,20130614,000000,3.8024,3.8024,3.7074,3.751,12470,0
+MPU.US,D,20130617,000000,3.7528,3.7826,3.739,3.741,15810,0
+MPU.US,D,20130618,000000,3.7252,3.7688,3.7252,3.7588,8710,0
+MPU.US,D,20130619,000000,3.8874,3.8874,3.7588,3.7588,2340,0
+MPU.US,D,20130620,000000,3.7312,3.8636,3.6362,3.7608,42645,0
+MPU.US,D,20130621,000000,3.8498,3.8498,3.7608,3.7826,35065,0
+MPU.US,D,20130624,000000,3.7628,3.929,3.7588,3.7588,27625,0
+MPU.US,D,20130625,000000,3.7826,3.7904,3.6896,3.7904,4020,0
+MPU.US,D,20130626,000000,3.927,3.933,3.7884,3.7944,11500,0
+MPU.US,D,20130627,000000,3.826,3.8518,3.7688,3.8182,16835,0
+MPU.US,D,20130628,000000,3.8578,3.8578,3.8438,3.8538,4550,0
+MPU.US,D,20130701,000000,3.8578,3.9408,3.842,3.8716,35310,0
+MPU.US,D,20130703,000000,3.8142,3.8538,3.7786,3.8538,3790,0
+MPU.US,D,20130705,000000,3.8538,3.8578,3.8062,3.838,10970,0
+MPU.US,D,20130708,000000,3.838,3.8578,3.7984,3.8518,17805,0
+MPU.US,D,20130709,000000,3.8558,3.8578,3.8518,3.8538,16175,0
+MPU.US,D,20130710,000000,3.8518,3.8736,3.8518,3.8736,10365,0
+MPU.US,D,20130711,000000,3.9408,3.9408,3.8776,3.931,9465,0
+MPU.US,D,20130712,000000,3.933,3.9546,3.933,3.9546,14350,0
+MPU.US,D,20130715,000000,3.9566,4.0456,3.9526,4.0062,14795,0
+MPU.US,D,20130716,000000,4.0536,4.0556,4.0378,4.0556,26775,0
+MPU.US,D,20130717,000000,4.0556,4.1328,4.0496,4.1168,22475,0
+MPU.US,D,20130718,000000,4.109,4.1348,4.109,4.1348,8050,0
+MPU.US,D,20130719,000000,4.1348,4.2098,4.1288,4.2098,31895,0
+MPU.US,D,20130722,000000,4.2534,4.3524,4.2138,4.3186,86335,0
+MPU.US,D,20130723,000000,4.3306,4.3326,4.293,4.3326,15255,0
+MPU.US,D,20130724,000000,4.3326,4.3524,4.3226,4.3524,24720,0
+MPU.US,D,20130725,000000,4.3524,4.384,4.3444,4.384,21050,0
+MPU.US,D,20130726,000000,4.386,4.386,4.374,4.382,19455,0
+MPU.US,D,20130729,000000,4.3938,4.3998,4.388,4.3998,44835,0
+MPU.US,D,20130730,000000,4.3998,4.4018,4.388,4.4018,34250,0
+MPU.US,D,20130731,000000,4.386,4.4038,4.386,4.3978,6140,0
+MPU.US,D,20130801,000000,4.4038,4.4038,4.4018,4.4038,32295,0
+MPU.US,D,20130802,000000,4.4038,4.4038,4.3978,4.3978,22040,0
+MPU.US,D,20130805,000000,4.382,4.4096,4.3602,4.382,30925,0
+MPU.US,D,20130806,000000,4.4018,4.4096,4.39,4.4078,20535,0
+MPU.US,D,20130807,000000,4.3128,4.3582,3.7786,3.9686,143810,0
+MPU.US,D,20130808,000000,3.917,3.9526,3.7924,3.8182,23640,0
+MPU.US,D,20130809,000000,3.826,3.9508,3.7884,3.929,10370,0
+MPU.US,D,20130812,000000,3.9468,4.4116,3.9468,4.1544,59545,0
+MPU.US,D,20130813,000000,4.1544,4.1544,4.0556,4.0932,13750,0
+MPU.US,D,20130814,000000,3.9526,4.1544,3.9526,3.9764,23750,0
+MPU.US,D,20130815,000000,4.1486,4.1526,4.0002,4.1526,14145,0
+MPU.US,D,20130816,000000,4.1526,4.1526,4.0972,4.1446,36010,0
+MPU.US,D,20130819,000000,4.1544,4.1544,3.9922,4.103,20980,0
+MPU.US,D,20130820,000000,4.1348,4.1348,4.024,4.0556,16155,0
+MPU.US,D,20130821,000000,4.0754,4.1328,4.0278,4.113,17615,0
+MPU.US,D,20130822,000000,4.0318,4.1348,4.0318,4.1308,3280,0
+MPU.US,D,20130823,000000,4.1168,4.1328,3.9566,3.9884,58255,0
+MPU.US,D,20130826,000000,4.0318,4.1308,3.9922,4.0912,11535,0
+MPU.US,D,20130827,000000,4.0754,4.0794,4.018,4.0516,10130,0
+MPU.US,D,20130828,000000,4.0556,4.0556,4.0476,4.0476,5960,0
+MPU.US,D,20130829,000000,4.0634,4.1526,4.0556,4.0556,10940,0
+MPU.US,D,20130830,000000,4.0596,4.1486,3.9922,3.9942,2525,0
+MPU.US,D,20130903,000000,4.0258,4.0338,3.9824,4.0338,22905,0
+MPU.US,D,20130904,000000,4.0002,4.1208,3.9824,4.0576,24340,0
+MPU.US,D,20130905,000000,4.0872,4.1506,4.012,4.1446,5390,0
+MPU.US,D,20130906,000000,4.1506,4.1506,4.109,4.1406,7055,0
+MPU.US,D,20130909,000000,4.0872,4.1348,4.0872,4.0952,18390,0
+MPU.US,D,20130910,000000,4.0436,4.1348,4.0436,4.0496,12375,0
+MPU.US,D,20130911,000000,4.0398,4.1328,4.0398,4.1288,3035,0
+MPU.US,D,20130912,000000,4.1348,4.1348,4.0714,4.0714,15310,0
+MPU.US,D,20130913,000000,4.0654,4.0892,4.0258,4.0596,63000,0
+MPU.US,D,20130916,000000,4.0338,4.0892,4.0338,4.0556,19220,0
+MPU.US,D,20130917,000000,4.0892,4.1526,4.0022,4.1526,46345,0
+MPU.US,D,20130918,000000,4.1526,4.1526,4.0002,4.016,33535,0
+MPU.US,D,20130919,000000,4.0754,4.1426,4.0754,4.1386,3540,0
+MPU.US,D,20130920,000000,4.1308,4.1308,3.9962,4.1308,42205,0
+MPU.US,D,20130923,000000,4.105,4.105,4.0062,4.008,8130,0
+MPU.US,D,20130924,000000,4.0358,4.1446,4.012,4.0298,15315,0
+MPU.US,D,20130925,000000,4.0278,4.0774,3.9962,4.012,131625,0
+MPU.US,D,20130926,000000,3.9884,4.0042,3.9724,3.9902,13825,0
+MPU.US,D,20130927,000000,4.0754,4.0754,4.0418,4.0418,2275,0
+MPU.US,D,20130930,000000,4.0932,4.0932,3.9902,4.0596,13250,0
+MPU.US,D,20131001,000000,3.9884,4.01,3.9864,3.9902,14155,0
+MPU.US,D,20131002,000000,3.9864,4.0358,3.9864,3.9884,9225,0
+MPU.US,D,20131003,000000,4.0694,4.0694,4.0062,4.0062,1515,0
+MPU.US,D,20131004,000000,3.9902,4.0338,3.9902,4.0258,3975,0
+MPU.US,D,20131007,000000,4.0654,4.0654,4.024,4.0358,5535,0
+MPU.US,D,20131008,000000,4.0596,4.0596,3.9864,4.0358,19660,0
+MPU.US,D,20131009,000000,3.9922,4.024,3.9468,3.9526,31750,0
+MPU.US,D,20131010,000000,3.9526,4.0674,3.929,4.024,6700,0
+MPU.US,D,20131011,000000,3.929,4.016,3.929,3.9884,8725,0
+MPU.US,D,20131014,000000,3.9884,3.9884,3.9884,3.9884,2275,0
+MPU.US,D,20131015,000000,4.01,4.01,3.929,3.933,7335,0
+MPU.US,D,20131016,000000,4.016,4.016,3.9468,3.9468,37190,0
+MPU.US,D,20131017,000000,4.0062,4.0062,3.9508,3.9864,23040,0
+MPU.US,D,20131018,000000,4.0022,4.0062,3.9784,4.0042,18130,0
+MPU.US,D,20131021,000000,4.0042,4.0042,3.9764,3.9764,28010,0
+MPU.US,D,20131022,000000,3.9942,4.0378,3.9686,3.9686,60925,0
+MPU.US,D,20131023,000000,4.0022,4.0022,4.0002,4.0002,1010,0
+MPU.US,D,20131024,000000,4.01,4.01,3.9942,3.9962,26660,0
+MPU.US,D,20131025,000000,4.0022,4.0042,3.9368,3.9388,30885,0
+MPU.US,D,20131028,000000,3.9922,3.9942,3.9388,3.9902,15290,0
+MPU.US,D,20131029,000000,4.0754,4.0754,3.9724,3.9784,29555,0
+MPU.US,D,20131030,000000,3.9962,4.016,3.9962,4.016,6065,0
+MPU.US,D,20131031,000000,3.9566,4.0338,3.9546,4.018,21735,0
+MPU.US,D,20131104,000000,4.018,4.018,4.016,4.016,2525,0
+MPU.US,D,20131105,000000,4.018,4.018,4.0062,4.0062,31100,0
+MPU.US,D,20131106,000000,3.9566,4.01,3.9566,4.01,6320,0
+MPU.US,D,20131107,000000,3.9922,3.9922,3.9922,3.9922,2250,0
+MPU.US,D,20131108,000000,3.9468,4.0042,3.739,3.7588,133120,0
+MPU.US,D,20131111,000000,3.7152,3.7152,3.4898,3.565,91430,0
+MPU.US,D,20131112,000000,3.567,3.567,3.5214,3.559,15870,0
+MPU.US,D,20131113,000000,3.555,3.555,3.5432,3.5432,2780,0
+MPU.US,D,20131114,000000,3.5174,3.5274,3.5016,3.5016,12085,0
+MPU.US,D,20131115,000000,3.5016,3.5254,3.474,3.474,53320,0
+MPU.US,D,20131118,000000,3.4778,3.4778,3.3098,3.3672,35515,0
+MPU.US,D,20131119,000000,3.3334,3.3334,3.197,3.2584,28225,0
+MPU.US,D,20131120,000000,3.2148,3.2306,3.197,3.2048,11035,0
+MPU.US,D,20131121,000000,3.197,3.3196,3.1534,3.1534,49715,0
+MPU.US,D,20131122,000000,3.0862,3.2148,2.8982,3.0664,171115,0
+MPU.US,D,20131125,000000,3.0644,3.1356,3.0644,3.096,40080,0
+MPU.US,D,20131126,000000,3.2168,3.2226,3.0664,3.0862,47105,0
+MPU.US,D,20131127,000000,3.1218,3.2188,3.1218,3.2148,21205,0
+MPU.US,D,20131129,000000,3.2188,3.2188,3.2048,3.2168,16435,0
+MPU.US,D,20131202,000000,3.2188,3.5136,3.2168,3.4878,47200,0
+MPU.US,D,20131203,000000,3.6006,3.8578,3.565,3.6778,59785,0
+MPU.US,D,20131204,000000,3.7884,3.8122,3.5056,3.6956,13545,0
+MPU.US,D,20131205,000000,3.476,3.6224,3.476,3.6124,39060,0
+MPU.US,D,20131206,000000,3.6936,3.6936,3.565,3.6856,6515,0
+MPU.US,D,20131209,000000,3.6916,3.7528,3.3928,3.5016,49965,0
+MPU.US,D,20131210,000000,3.5352,3.557,3.3552,3.553,6875,0
+MPU.US,D,20131211,000000,3.5016,3.6796,3.4028,3.4462,7620,0
+MPU.US,D,20131212,000000,3.5332,3.561,3.3058,3.4858,17950,0
+MPU.US,D,20131213,000000,3.4542,3.559,3.3672,3.551,16520,0
+MPU.US,D,20131216,000000,3.4542,3.4542,3.28,3.3434,29855,0
+MPU.US,D,20131217,000000,3.371,3.4028,3.3532,3.3888,9025,0
+MPU.US,D,20131218,000000,3.3196,3.4086,3.284,3.3612,25345,0
+MPU.US,D,20131219,000000,3.3988,3.3988,3.3316,3.3316,5830,0
+MPU.US,D,20131220,000000,3.3888,3.3888,3.3374,3.3672,12130,0
+MPU.US,D,20131223,000000,3.3454,3.4046,3.3316,3.373,41955,0
+MPU.US,D,20131224,000000,3.3632,3.4028,3.3632,3.4028,4045,0
+MPU.US,D,20131226,000000,3.375,3.4028,3.375,3.3948,18480,0
+MPU.US,D,20131230,000000,3.3888,3.4028,3.3552,3.3968,26880,0
+MPU.US,D,20131231,000000,3.3474,3.4008,3.2762,3.3988,39770,0
+MPU.US,D,20140102,000000,3.1852,3.4008,3.1852,3.3236,32245,0
+MPU.US,D,20140103,000000,3.3908,3.3928,3.2306,3.3434,40640,0
+MPU.US,D,20140106,000000,3.3434,3.3612,3.2642,3.3296,16395,0
+MPU.US,D,20140107,000000,3.3316,3.3316,3.2386,3.3316,10740,0
+MPU.US,D,20140108,000000,3.3058,3.3058,3.2762,3.2958,2530,0
+MPU.US,D,20140109,000000,3.2326,3.3316,3.2326,3.2464,5075,0
+MPU.US,D,20140110,000000,3.2602,3.284,3.2602,3.284,5335,0
+MPU.US,D,20140113,000000,3.2642,3.2642,3.2346,3.2346,2975,0
+MPU.US,D,20140114,000000,3.2642,3.284,3.2444,3.2584,21235,0
+MPU.US,D,20140115,000000,3.284,3.3374,3.284,3.3374,4985,0
+MPU.US,D,20140116,000000,3.2366,3.3354,3.2326,3.2424,19655,0
+MPU.US,D,20140117,000000,3.2444,3.3018,3.2346,3.2346,5275,0
+MPU.US,D,20140121,000000,3.2444,3.3374,3.2346,3.29,27800,0
+MPU.US,D,20140122,000000,3.2702,3.3374,3.2702,3.3374,6385,0
+MPU.US,D,20140123,000000,3.2722,3.278,3.2722,3.2722,3130,0
+MPU.US,D,20140127,000000,3.2702,3.2762,3.2642,3.2642,8370,0
+MPU.US,D,20140128,000000,3.2504,3.3216,3.2444,3.3118,8810,0
+MPU.US,D,20140129,000000,3.3176,3.3176,3.2564,3.2602,5285,0
+MPU.US,D,20140130,000000,3.2564,3.2564,3.2326,3.2326,33295,0
+MPU.US,D,20140131,000000,3.2266,3.2564,3.0704,3.0902,18545,0
+MPU.US,D,20140203,000000,3.0388,3.0388,3.0388,3.0388,3235,0
+MPU.US,D,20140204,000000,3.0348,3.0388,3.0348,3.0348,1585,0
+MPU.US,D,20140205,000000,3.0546,3.0762,3.0526,3.0762,11235,0
+MPU.US,D,20140206,000000,3.1594,3.1614,3.1594,3.1614,4475,0
+MPU.US,D,20140207,000000,3.0724,3.106,3.0724,3.106,8770,0
+MPU.US,D,20140210,000000,2.9834,3.1692,2.9734,3.1692,30060,0
+MPU.US,D,20140211,000000,3.1692,3.3118,3.1692,3.3038,19075,0
+MPU.US,D,20140212,000000,3.3038,3.4404,3.2998,3.4404,16760,0
+MPU.US,D,20140213,000000,3.4404,3.5036,3.3672,3.4918,6985,0
+MPU.US,D,20140214,000000,3.3928,3.6402,3.3928,3.6402,38720,0
+MPU.US,D,20140218,000000,3.6402,3.7548,3.6402,3.7548,9935,0
+MPU.US,D,20140219,000000,3.6698,3.7528,3.5848,3.747,10985,0
+MPU.US,D,20140220,000000,3.7588,3.7588,3.5946,3.743,13620,0
+MPU.US,D,20140221,000000,3.747,3.747,3.6104,3.739,8035,0
+MPU.US,D,20140224,000000,3.65,3.66,3.6242,3.6402,8770,0
+MPU.US,D,20140225,000000,3.6402,3.6402,3.6402,3.6402,700,0
+MPU.US,D,20140226,000000,3.6402,3.6402,3.5768,3.5768,3195,0
+MPU.US,D,20140227,000000,3.466,3.5748,3.3078,3.5748,9340,0
+MPU.US,D,20140303,000000,3.5214,3.5214,3.5214,3.5214,1070,0
+MPU.US,D,20140304,000000,3.557,3.557,3.557,3.557,4550,0
+MPU.US,D,20140305,000000,3.5314,3.5412,3.5314,3.5412,17515,0
+MPU.US,D,20140306,000000,3.5372,3.5372,3.3888,3.4562,24315,0
+MPU.US,D,20140307,000000,3.383,3.462,3.383,3.462,6965,0
+MPU.US,D,20140311,000000,3.4046,3.4046,3.3908,3.3908,1550,0
+MPU.US,D,20140312,000000,3.3038,3.6402,3.3038,3.5748,88750,0
+MPU.US,D,20140313,000000,3.383,3.4028,3.375,3.3908,22755,0
+MPU.US,D,20140317,000000,3.2524,3.2662,3.1396,3.2642,20830,0
+MPU.US,D,20140318,000000,3.2662,3.4422,3.199,3.3928,75725,0
+MPU.US,D,20140319,000000,3.557,3.66,3.379,3.4522,29520,0
+MPU.US,D,20140320,000000,3.383,3.66,3.383,3.472,71315,0
+MPU.US,D,20140321,000000,3.3394,3.5294,3.3394,3.4146,10425,0
+MPU.US,D,20140324,000000,3.3632,3.5294,3.3354,3.4522,14935,0
+MPU.US,D,20140325,000000,3.555,3.555,3.5254,3.555,2760,0
+MPU.US,D,20140326,000000,3.555,3.555,3.555,3.555,505,0
+MPU.US,D,20140327,000000,3.4226,3.4226,3.4226,3.4226,1020,0
+MPU.US,D,20140328,000000,3.3494,3.5234,3.3494,3.5234,23120,0
+MPU.US,D,20140331,000000,3.3454,3.5234,3.3454,3.5214,10335,0
+MPU.US,D,20140401,000000,3.5116,3.5116,3.4818,3.4878,2110,0
+MPU.US,D,20140402,000000,3.4206,3.472,3.4126,3.472,6640,0
+MPU.US,D,20140403,000000,3.5016,3.5016,3.4126,3.4126,1410,0
+MPU.US,D,20140404,000000,3.5116,3.5116,3.4028,3.4838,31425,0
+MPU.US,D,20140407,000000,3.3948,3.5214,3.3948,3.3988,5285,0
+MPU.US,D,20140408,000000,3.4284,3.5214,3.4284,3.4996,2020,0
+MPU.US,D,20140409,000000,3.4996,3.4996,3.4958,3.4958,1520,0
+MPU.US,D,20140410,000000,3.5016,3.739,3.5016,3.5352,90110,0
+MPU.US,D,20140411,000000,3.561,3.5808,3.466,3.569,5935,0
+MPU.US,D,20140414,000000,3.739,3.739,3.4422,3.472,5805,0
+MPU.US,D,20140415,000000,3.658,3.66,3.3928,3.6382,38145,0
+MPU.US,D,20140416,000000,3.4798,3.6302,3.462,3.6302,38670,0
+MPU.US,D,20140417,000000,3.4244,3.6382,3.4244,3.5966,13375,0
+MPU.US,D,20140421,000000,3.5986,3.5986,3.4818,3.565,35385,0
+MPU.US,D,20140422,000000,3.4422,3.5966,3.4264,3.5966,34865,0
+MPU.US,D,20140423,000000,3.6362,3.66,3.5412,3.5412,23965,0
+MPU.US,D,20140424,000000,3.66,3.66,3.66,3.66,655,0
+MPU.US,D,20140428,000000,3.561,3.6402,3.5214,3.6402,13665,0
+MPU.US,D,20140429,000000,3.4818,3.6362,3.4384,3.6362,37545,0
+MPU.US,D,20140430,000000,3.5808,3.6204,3.4818,3.6104,24290,0
+MPU.US,D,20140501,000000,3.6084,3.6104,3.5214,3.6104,35065,0
+MPU.US,D,20140502,000000,3.4958,3.6104,3.47,3.47,39705,0
+MPU.US,D,20140505,000000,3.474,3.5748,3.4166,3.4938,62135,0
+MPU.US,D,20140506,000000,3.5986,3.5986,3.5214,3.5214,2030,0
+MPU.US,D,20140509,000000,3.4344,3.4422,3.385,3.385,7455,0
+MPU.US,D,20140512,000000,3.3948,3.5016,3.2048,3.2128,42430,0
+MPU.US,D,20140513,000000,3.191,3.203,3.0486,3.1416,11445,0
+MPU.US,D,20140514,000000,3.1534,3.1534,3.1534,3.1534,1010,0
+MPU.US,D,20140515,000000,3.0664,3.108,3.017,3.0862,10855,0
+MPU.US,D,20140516,000000,3.102,3.1376,3.102,3.1376,2555,0
+MPU.US,D,20140519,000000,3.0782,3.2584,3.0782,3.2584,42795,0
+MPU.US,D,20140520,000000,3.3572,3.3572,3.2246,3.2246,3380,0
+MPU.US,D,20140521,000000,3.2602,3.2602,3.2602,3.2602,505,0
+MPU.US,D,20140522,000000,3.3236,3.3236,3.104,3.3038,36450,0
+MPU.US,D,20140523,000000,3.2326,3.2326,3.1792,3.2148,11130,0
+MPU.US,D,20140527,000000,3.1752,3.1752,3.1158,3.1158,31965,0
+MPU.US,D,20140528,000000,3.187,3.2048,3.1298,3.197,5790,0
+MPU.US,D,20140529,000000,3.2188,3.2326,3.0762,3.0762,56205,0
+MPU.US,D,20140530,000000,3.1336,3.189,3.1158,3.1178,22425,0
+MPU.US,D,20140602,000000,3.2128,3.2444,3.1,3.2444,2990,0
+MPU.US,D,20140603,000000,3.2286,3.2286,3.2286,3.2286,1990,0
+MPU.US,D,20140604,000000,3.2366,3.2366,3.1436,3.2266,3410,0
+MPU.US,D,20140605,000000,3.191,3.2246,3.1852,3.2246,4960,0
+MPU.US,D,20140606,000000,3.2366,3.3434,3.2366,3.2642,12265,0
+MPU.US,D,20140609,000000,3.4008,3.4008,3.1476,3.3632,16455,0
+MPU.US,D,20140610,000000,3.2742,3.3988,3.2662,3.278,7420,0
+MPU.US,D,20140611,000000,3.2642,3.2642,3.2622,3.2642,10670,0
+MPU.US,D,20140612,000000,3.3374,3.373,3.1752,3.1752,33015,0
+MPU.US,D,20140613,000000,3.2168,3.2168,3.2168,3.2168,1945,0
+MPU.US,D,20140616,000000,3.3156,3.3632,3.2346,3.2346,4990,0
+MPU.US,D,20140617,000000,3.2642,3.2642,3.2642,3.2642,515,0
+MPU.US,D,20140618,000000,3.2642,3.3058,3.2642,3.3058,14615,0
+MPU.US,D,20140620,000000,3.1692,3.2998,3.1692,3.2998,3725,0
+MPU.US,D,20140623,000000,3.1198,3.3652,3.1198,3.3632,14425,0
+MPU.US,D,20140624,000000,3.375,3.375,3.2958,3.2958,5815,0
+MPU.US,D,20140625,000000,3.1712,3.2286,3.1712,3.2188,15105,0
+MPU.US,D,20140626,000000,3.1752,3.1752,3.1336,3.1416,6490,0
+MPU.US,D,20140627,000000,3.189,3.189,3.1772,3.1772,1010,0
+MPU.US,D,20140630,000000,3.199,3.199,3.0822,3.0822,1955,0
+MPU.US,D,20140701,000000,3.193,3.2444,3.193,3.2386,5310,0
+MPU.US,D,20140702,000000,3.2444,3.2444,3.1158,3.1692,7075,0
+MPU.US,D,20140703,000000,3.1456,3.1456,3.1456,3.1456,1265,0
+MPU.US,D,20140707,000000,3.1158,3.1654,3.0942,3.0942,9355,0
+MPU.US,D,20140708,000000,3.0664,3.1554,3.0664,3.1178,11220,0
+MPU.US,D,20140709,000000,3.1594,3.2386,3.1198,3.1316,27175,0
+MPU.US,D,20140710,000000,3.1178,3.2246,3.1178,3.1772,35515,0
+MPU.US,D,20140711,000000,3.1812,3.1812,3.1812,3.1812,1495,0
+MPU.US,D,20140714,000000,3.1218,3.1812,3.1218,3.1812,11910,0
+MPU.US,D,20140715,000000,3.1812,3.195,3.1812,3.195,4005,0
+MPU.US,D,20140716,000000,3.2404,3.2404,3.1574,3.1574,1920,0
+MPU.US,D,20140717,000000,3.1514,3.1852,3.1514,3.1752,17155,0
+MPU.US,D,20140718,000000,3.2444,3.2444,3.2444,3.2444,1770,0
+MPU.US,D,20140721,000000,3.1712,3.2444,3.1712,3.2444,4120,0
+MPU.US,D,20140722,000000,3.1852,3.193,3.1574,3.1852,53075,0
+MPU.US,D,20140723,000000,3.1238,3.2246,3.1238,3.2246,1525,0
+MPU.US,D,20140724,000000,3.195,3.2226,3.1336,3.2208,154215,0
+MPU.US,D,20140725,000000,3.195,3.2226,3.1238,3.2208,58575,0
+MPU.US,D,20140729,000000,3.1376,3.2048,3.1376,3.1376,89925,0
+MPU.US,D,20140730,000000,3.1316,3.1316,3.1316,3.1316,2525,0
+MPU.US,D,20140731,000000,3.1278,3.1396,3.1238,3.1238,6530,0
+MPU.US,D,20140801,000000,3.1238,3.1238,3.1238,3.1238,1735,0
+MPU.US,D,20140805,000000,3.1238,3.1554,3.0762,3.1554,3800,0
+MPU.US,D,20140806,000000,3.0664,3.0744,3.0664,3.0744,11040,0
+MPU.US,D,20140807,000000,3.0664,3.0684,3.017,3.017,7120,0
+MPU.US,D,20140808,000000,3.0744,3.0744,3.017,3.0526,5230,0
+MPU.US,D,20140811,000000,3.017,3.0388,2.9814,3.0388,4800,0
+MPU.US,D,20140812,000000,2.8982,3.007,2.8982,3.007,13185,0
+MPU.US,D,20140813,000000,2.8982,2.8982,2.4512,2.552,44685,0
+MPU.US,D,20140814,000000,2.56,2.649,2.56,2.6212,15485,0
+MPU.US,D,20140815,000000,2.5718,2.5718,2.473,2.4768,32535,0
+MPU.US,D,20140818,000000,2.4768,2.4768,2.2434,2.2692,75165,0
+MPU.US,D,20140819,000000,2.275,2.275,2.1762,2.186,27515,0
+MPU.US,D,20140820,000000,2.2158,2.2158,2.1662,2.19,28155,0
+MPU.US,D,20140821,000000,2.188,2.285,2.1564,2.194,52320,0
+MPU.US,D,20140822,000000,2.2058,2.2058,2.1762,2.192,13780,0
+MPU.US,D,20140825,000000,2.196,2.279,2.186,2.273,17885,0
+MPU.US,D,20140826,000000,2.3622,2.3622,2.3622,2.3622,960,0
+MPU.US,D,20140827,000000,2.2374,2.3404,2.2374,2.3404,3375,0
+MPU.US,D,20140828,000000,2.2514,2.3462,2.2514,2.3462,1265,0
+MPU.US,D,20140829,000000,2.275,2.285,2.2356,2.2356,29585,0
+MPU.US,D,20140902,000000,2.2454,2.3344,2.2454,2.285,28400,0
+MPU.US,D,20140903,000000,2.2572,2.3542,2.2572,2.3226,16835,0
+MPU.US,D,20140904,000000,2.2552,2.3364,2.2552,2.3364,23835,0
+MPU.US,D,20140905,000000,2.2454,2.3126,2.2454,2.2454,31975,0
+MPU.US,D,20140908,000000,2.2454,2.3126,2.2356,2.3126,19075,0
+MPU.US,D,20140909,000000,2.2356,2.3266,2.1802,2.291,30890,0
+MPU.US,D,20140910,000000,2.2968,2.2968,2.2356,2.2652,64645,0
+MPU.US,D,20140911,000000,2.196,2.275,2.196,2.2356,8470,0
+MPU.US,D,20140912,000000,2.2158,2.4512,2.2158,2.2474,60380,0
+MPU.US,D,20140915,000000,2.3206,2.3206,2.2356,2.2494,29115,0
+MPU.US,D,20140916,000000,2.2534,2.2534,2.2534,2.2534,870,0
+MPU.US,D,20140917,000000,2.3502,2.3502,2.2356,2.279,10400,0
+MPU.US,D,20140918,000000,2.2988,2.2988,2.2988,2.2988,1380,0
+MPU.US,D,20140919,000000,2.2356,2.2394,2.196,2.196,20180,0
+MPU.US,D,20140922,000000,2.2572,2.2572,2.198,2.198,12150,0
+MPU.US,D,20140923,000000,2.2058,2.2374,2.1762,2.2316,30780,0
+MPU.US,D,20140925,000000,2.2158,2.2158,2.1762,2.2138,12130,0
+MPU.US,D,20140930,000000,2.1762,2.2276,2.1762,2.2276,12635,0
+MPU.US,D,20141001,000000,2.1464,2.2276,2.1464,2.2276,1085,0
+MPU.US,D,20141002,000000,2.2276,2.3246,2.196,2.2552,19455,0
+MPU.US,D,20141003,000000,2.3324,2.3324,2.196,2.198,3335,0
+MPU.US,D,20141006,000000,2.2058,2.3364,2.2058,2.2552,28590,0
+MPU.US,D,20141007,000000,2.2572,2.3304,2.2256,2.3304,20735,0
+MPU.US,D,20141008,000000,2.2652,2.2652,2.2058,2.2216,5155,0
+MPU.US,D,20141009,000000,2.2058,2.3364,2.2058,2.3364,1490,0
+MPU.US,D,20141010,000000,2.2236,2.2296,2.2058,2.2058,9925,0
+MPU.US,D,20141013,000000,2.2158,2.2158,2.2058,2.2058,7825,0
+MPU.US,D,20141014,000000,2.2058,2.2058,2.2058,2.2058,970,0
+MPU.US,D,20141015,000000,2.2158,2.2178,2.2158,2.2158,1770,0
+MPU.US,D,20141017,000000,2.2552,2.2552,2.2058,2.2058,5080,0
+MPU.US,D,20141020,000000,2.2572,2.2572,2.2374,2.2374,1340,0
+MPU.US,D,20141022,000000,2.2356,2.2356,2.2058,2.2178,11420,0
+MPU.US,D,20141023,000000,2.2138,2.2374,2.2058,2.2178,14795,0
+MPU.US,D,20141024,000000,2.2058,2.2058,2.2058,2.2058,1515,0
+MPU.US,D,20141027,000000,2.2058,2.2058,2.0772,2.2058,7070,0
+MPU.US,D,20141028,000000,2.2296,2.3384,2.2256,2.2552,41175,0
+MPU.US,D,20141029,000000,2.2454,2.2474,2.2454,2.2454,3255,0
+MPU.US,D,20141030,000000,2.2158,2.2158,2.2158,2.2158,505,0
+MPU.US,D,20141031,000000,2.2178,2.2178,2.1998,2.2058,19705,0
+MPU.US,D,20141104,000000,2.186,2.2316,2.186,2.2316,11415,0
+MPU.US,D,20141105,000000,2.3246,2.3246,2.186,2.198,27035,0
+MPU.US,D,20141106,000000,2.2058,2.3344,2.196,2.2196,30925,0
+MPU.US,D,20141107,000000,2.2216,2.2216,2.2216,2.2216,8265,0
+MPU.US,D,20141110,000000,2.186,2.2158,2.186,2.2158,7160,0
+MPU.US,D,20141111,000000,2.2158,2.2158,2.1662,2.2058,10045,0
+MPU.US,D,20141112,000000,2.2138,2.2454,2.2138,2.2454,21100,0
+MPU.US,D,20141113,000000,2.2454,2.2454,2.2454,2.2454,18150,0
+MPU.US,D,20141114,000000,1.8636,2.0278,1.6104,1.6816,208030,0
+MPU.US,D,20141117,000000,1.6816,1.7231,1.5926,1.7014,110110,0
+MPU.US,D,20141118,000000,1.6796,1.6796,1.6638,1.6717,17490,0
+MPU.US,D,20141119,000000,1.6618,1.7113,1.6618,1.6816,29470,0
+MPU.US,D,20141120,000000,1.7132,1.7291,1.6717,1.6875,34220,0
+MPU.US,D,20141121,000000,1.6836,1.6855,1.6638,1.6638,14440,0
+MPU.US,D,20141124,000000,1.6618,1.6618,1.6618,1.6618,8220,0
+MPU.US,D,20141125,000000,1.6499,1.6598,1.6341,1.6519,19470,0
+MPU.US,D,20141126,000000,1.6519,1.6519,1.6024,1.6024,1170,0
+MPU.US,D,20141128,000000,1.5926,1.6341,1.5926,1.6104,14015,0
+MPU.US,D,20141201,000000,1.6361,1.6855,1.6222,1.6697,23390,0
+MPU.US,D,20141202,000000,1.6321,1.6737,1.6321,1.6677,17055,0
+MPU.US,D,20141203,000000,1.6222,1.644,1.6222,1.644,3830,0
+MPU.US,D,20141204,000000,1.6519,1.6519,1.5926,1.6222,27325,0
+MPU.US,D,20141205,000000,1.6064,2.2216,1.6064,1.925,147015,0
+MPU.US,D,20141208,000000,2.004,2.0752,1.644,1.646,126180,0
+MPU.US,D,20141209,000000,1.6559,1.9546,1.6064,1.6756,83000,0
+MPU.US,D,20141210,000000,1.6756,1.7014,1.6123,1.646,42885,0
+MPU.US,D,20141211,000000,1.6499,1.7192,1.642,1.7192,5645,0
+MPU.US,D,20141212,000000,1.642,1.6816,1.6064,1.6816,7690,0
+MPU.US,D,20141215,000000,1.6895,1.828,1.64,1.7627,28675,0
+MPU.US,D,20141216,000000,1.7113,1.7607,1.64,1.6974,9565,0
+MPU.US,D,20141217,000000,1.6321,1.6776,1.6222,1.6776,17835,0
+MPU.US,D,20141218,000000,1.7231,1.7568,1.6915,1.733,15760,0
+MPU.US,D,20141219,000000,1.7172,1.731,1.6836,1.6934,18110,0
+MPU.US,D,20141222,000000,1.6895,1.7251,1.6816,1.6816,10615,0
+MPU.US,D,20141223,000000,1.6915,1.6934,1.6915,1.6915,3520,0
+MPU.US,D,20141224,000000,1.6816,1.6915,1.6816,1.6816,17170,0
+MPU.US,D,20141226,000000,1.6816,1.7113,1.6816,1.7113,10260,0
+MPU.US,D,20141229,000000,1.6974,1.6974,1.6816,1.6816,3860,0
+MPU.US,D,20141230,000000,1.6816,1.7568,1.6816,1.6836,41155,0
+MPU.US,D,20141231,000000,1.6816,1.735,1.6816,1.7231,24585,0
+MPU.US,D,20150102,000000,1.6895,1.6895,1.6816,1.6836,3285,0
+MPU.US,D,20150105,000000,1.6816,1.6895,1.6816,1.6855,1690,0
+MPU.US,D,20150106,000000,1.6816,1.6836,1.5965,1.6044,52340,0
+MPU.US,D,20150107,000000,1.6143,1.6737,1.6044,1.642,100220,0
+MPU.US,D,20150108,000000,1.6658,1.6816,1.5965,1.6024,133500,0
+MPU.US,D,20150109,000000,1.5926,1.64,1.5926,1.5985,8095,0
+MPU.US,D,20150112,000000,1.5886,1.6064,1.5095,1.5471,100975,0
+MPU.US,D,20150113,000000,1.5154,1.5154,1.5055,1.5055,2525,0
+MPU.US,D,20150114,000000,1.5827,1.5906,1.5372,1.5886,9450,0
+MPU.US,D,20150115,000000,1.5866,1.6024,1.5075,1.6005,3415,0
+MPU.US,D,20150116,000000,1.555,1.555,1.549,1.549,5940,0
+MPU.US,D,20150120,000000,1.5569,1.5827,1.5569,1.5629,6540,0
+MPU.US,D,20150121,000000,1.5629,1.5827,1.551,1.5728,13650,0
+MPU.US,D,20150122,000000,1.5471,1.5827,1.5471,1.5827,4780,0
+MPU.US,D,20150123,000000,1.5569,1.5629,1.5569,1.5629,2780,0
+MPU.US,D,20150126,000000,1.5471,1.5906,1.5471,1.5827,27060,0
+MPU.US,D,20150127,000000,1.5827,1.6282,1.5629,1.6005,52820,0
+MPU.US,D,20150128,000000,1.5945,1.6183,1.5629,1.6183,17740,0
+MPU.US,D,20150129,000000,1.5589,1.5668,1.5589,1.5668,9880,0
+MPU.US,D,20150202,000000,1.5668,1.6381,1.5668,1.6381,8595,0
+MPU.US,D,20150204,000000,1.5807,1.6301,1.5668,1.5906,34450,0
+MPU.US,D,20150205,000000,1.5728,1.6321,1.5728,1.6321,3540,0
+MPU.US,D,20150206,000000,1.5807,1.5807,1.5807,1.5807,10715,0
+MPU.US,D,20150209,000000,1.5431,1.6222,1.5332,1.6222,10615,0
+MPU.US,D,20150210,000000,1.5787,1.6222,1.5787,1.6143,5560,0
+MPU.US,D,20150211,000000,1.5866,1.6598,1.5827,1.6519,22240,0
+MPU.US,D,20150212,000000,1.6123,1.6519,1.6123,1.64,9530,0
+MPU.US,D,20150213,000000,1.6321,1.6796,1.6321,1.6796,31705,0
+MPU.US,D,20150217,000000,1.6717,1.7192,1.6717,1.7192,7705,0
+MPU.US,D,20150218,000000,1.7211,1.83,1.7211,1.826,26185,0
+MPU.US,D,20150219,000000,1.8715,1.9586,1.8616,1.9388,8355,0
+MPU.US,D,20150220,000000,1.9684,1.9784,1.9684,1.9784,2020,0
+MPU.US,D,20150223,000000,1.9784,2.0654,1.9744,1.9784,23435,0
+MPU.US,D,20150224,000000,1.9882,2.008,1.9882,2.008,3385,0
+MPU.US,D,20150225,000000,1.9268,2.008,1.9268,1.9388,2310,0
+MPU.US,D,20150226,000000,1.9724,1.9784,1.9388,1.9388,10065,0
+MPU.US,D,20150227,000000,1.9922,1.9922,1.9922,1.9922,715,0
+MPU.US,D,20150302,000000,1.923,2.006,1.923,2.006,5560,0
+MPU.US,D,20150303,000000,2.107,2.194,2.097,2.194,21735,0
+MPU.US,D,20150304,000000,2.3344,2.5284,2.1406,2.5284,95535,0
+MPU.US,D,20150305,000000,2.473,2.4926,2.3838,2.4116,134965,0
+MPU.US,D,20150306,000000,2.277,2.4492,2.277,2.4492,28810,0
+MPU.US,D,20150309,000000,2.4432,2.6708,2.4432,2.6708,87450,0
+MPU.US,D,20150310,000000,2.6708,2.6708,2.5856,2.6708,54085,0
+MPU.US,D,20150311,000000,2.73,2.7696,2.7202,2.7478,49030,0
+MPU.US,D,20150312,000000,2.744,2.744,2.7064,2.73,61670,0
+MPU.US,D,20150313,000000,2.7202,2.7696,2.6252,2.6252,121820,0
+MPU.US,D,20150316,000000,2.6212,2.6728,2.6212,2.641,7580,0
+MPU.US,D,20150317,000000,2.641,2.641,2.6212,2.6252,35385,0
+MPU.US,D,20150318,000000,2.5244,2.5244,2.5124,2.5124,4045,0
+MPU.US,D,20150319,000000,2.4234,2.4234,2.2948,2.2968,21230,0
+MPU.US,D,20150320,000000,2.2712,2.3838,2.2712,2.3838,5560,0
+MPU.US,D,20150323,000000,2.3838,2.3838,2.3838,2.3838,505,0
+MPU.US,D,20150324,000000,2.3838,2.3838,2.3838,2.3838,505,0
+MPU.US,D,20150325,000000,2.3858,2.3858,2.2058,2.2058,19210,0
+MPU.US,D,20150326,000000,2.2158,2.3878,2.1268,2.3088,106150,0
+MPU.US,D,20150327,000000,2.2158,2.4136,2.2158,2.3146,53580,0
+MPU.US,D,20150330,000000,2.4234,2.5422,2.4234,2.5026,16680,0
+MPU.US,D,20150331,000000,2.5026,2.6232,2.287,2.6232,125185,0
+MPU.US,D,20150401,000000,2.6352,2.6608,2.5244,2.6014,18195,0
+MPU.US,D,20150402,000000,2.6114,2.6232,2.5916,2.6034,19715,0
+MPU.US,D,20150406,000000,2.378,2.4136,2.374,2.3998,11625,0
+MPU.US,D,20150407,000000,2.5124,2.5124,2.5124,2.5124,515,0
+MPU.US,D,20150408,000000,2.5322,2.6212,2.4136,2.6212,91490,0
+MPU.US,D,20150409,000000,2.5322,2.5916,2.3938,2.5124,118155,0
+MPU.US,D,20150410,000000,2.554,2.554,2.554,2.554,1515,0
+MPU.US,D,20150413,000000,2.5164,2.5164,2.5124,2.5124,6570,0
+MPU.US,D,20150414,000000,2.5144,2.5164,2.3918,2.4492,33865,0
+MPU.US,D,20150415,000000,2.5124,2.5678,2.5124,2.5342,6670,0
+MPU.US,D,20150416,000000,2.6232,2.6232,2.6014,2.6094,19285,0
+MPU.US,D,20150417,000000,2.4432,2.552,2.4432,2.55,5560,0
+MPU.US,D,20150420,000000,2.3978,2.5244,2.2158,2.3938,44325,0
+MPU.US,D,20150421,000000,2.2948,2.4314,2.2948,2.3938,11920,0
+MPU.US,D,20150423,000000,2.3938,2.3938,2.3938,2.3938,505,0
+MPU.US,D,20150424,000000,2.3166,2.4016,2.277,2.3028,15695,0
+MPU.US,D,20150427,000000,2.2552,2.2552,2.1998,2.2434,7075,0
+MPU.US,D,20150428,000000,2.1662,2.3444,2.1662,2.3324,22865,0
+MPU.US,D,20150429,000000,2.2552,2.2552,2.2552,2.2552,2020,0
+MPU.US,D,20150430,000000,2.19,2.3146,2.19,2.3146,2020,0
+MPU.US,D,20150501,000000,2.186,2.2178,2.186,2.2178,10615,0
+MPU.US,D,20150504,000000,2.19,2.279,2.107,2.279,4550,0
+MPU.US,D,20150505,000000,2.2256,2.2256,2.2256,2.2256,1010,0
+MPU.US,D,20150506,000000,2.2078,2.2078,2.1564,2.1564,2325,0
+MPU.US,D,20150507,000000,2.107,2.1682,2.107,2.1662,3630,0
+MPU.US,D,20150508,000000,2.0812,2.1366,2.0812,2.0812,40440,0
+MPU.US,D,20150511,000000,2.0792,2.0792,1.9744,1.9744,24770,0
+MPU.US,D,20150512,000000,2.0536,2.0536,1.8359,1.8359,38255,0
+MPU.US,D,20150513,000000,1.8359,1.8636,1.7291,1.8636,69505,0
+MPU.US,D,20150514,000000,1.8497,1.8517,1.8497,1.8517,3035,0
+MPU.US,D,20150515,000000,1.8576,1.8576,1.8517,1.8557,10165,0
+MPU.US,D,20150518,000000,1.8398,1.8418,1.8379,1.8418,12205,0
+MPU.US,D,20150519,000000,1.7825,1.7825,1.7805,1.7805,1055,0
+MPU.US,D,20150520,000000,1.7805,1.7904,1.7647,1.7825,5085,0
+MPU.US,D,20150521,000000,1.7528,1.8398,1.7528,1.7706,2020,0
+MPU.US,D,20150522,000000,1.7627,1.7805,1.7627,1.7706,8595,0
+MPU.US,D,20150526,000000,1.7607,1.7805,1.7528,1.7706,7945,0
+MPU.US,D,20150527,000000,1.7508,1.7785,1.7508,1.7706,3540,0
+MPU.US,D,20150528,000000,1.7607,1.8319,1.7607,1.8319,12770,0
+MPU.US,D,20150529,000000,1.7805,1.7924,1.7805,1.7904,2525,0
+MPU.US,D,20150601,000000,1.7924,1.7924,1.7924,1.7924,885,0
+MPU.US,D,20150602,000000,1.7627,1.7825,1.7429,1.7429,13050,0
+MPU.US,D,20150604,000000,1.7805,1.7805,1.7666,1.7666,3540,0
+MPU.US,D,20150605,000000,1.7746,1.8003,1.7746,1.8003,2525,0
+MPU.US,D,20150608,000000,1.7666,1.7726,1.7627,1.7627,11625,0
+MPU.US,D,20150609,000000,1.8398,1.8398,1.8042,1.8042,3305,0
+MPU.US,D,20150610,000000,1.8042,1.8042,1.8042,1.8042,10,0
+MPU.US,D,20150611,000000,1.7469,1.8003,1.7429,1.7627,9610,0
+MPU.US,D,20150612,000000,1.7627,1.7627,1.7627,1.7627,2020,0
+MPU.US,D,20150615,000000,1.7627,1.7627,1.7627,1.7627,505,0
+MPU.US,D,20150616,000000,1.7528,1.7528,1.7033,1.7033,11120,0
+MPU.US,D,20150617,000000,1.7033,1.7033,1.6994,1.7033,4045,0
+MPU.US,D,20150618,000000,1.644,1.6697,1.5926,1.6361,59645,0
+MPU.US,D,20150619,000000,1.6242,1.6242,1.6242,1.6242,1515,0
+MPU.US,D,20150622,000000,1.5866,1.6479,1.5866,1.5985,11625,0
+MPU.US,D,20150623,000000,1.6084,1.7805,1.5846,1.6222,125640,0
+MPU.US,D,20150624,000000,1.6202,1.6202,1.5906,1.5906,1515,0
+MPU.US,D,20150625,000000,1.6282,1.6915,1.6024,1.6084,16175,0
+MPU.US,D,20150626,000000,1.7113,1.7113,1.6024,1.6024,2020,0
+MPU.US,D,20150629,000000,1.6084,1.6104,1.5846,1.5846,4550,0
+MPU.US,D,20150630,000000,1.6776,1.6776,1.6776,1.6776,505,0
+MPU.US,D,20150701,000000,1.6578,1.6578,1.5827,1.5926,7075,0
+MPU.US,D,20150702,000000,1.5827,1.6717,1.5787,1.6202,18195,0
+MPU.US,D,20150707,000000,1.6202,1.6202,1.6202,1.6202,505,0
+MPU.US,D,20150708,000000,1.5372,1.5372,1.5372,1.5372,1010,0
+MPU.US,D,20150709,000000,1.5629,1.5747,1.5629,1.5747,13650,0
+MPU.US,D,20150710,000000,1.555,1.6559,1.555,1.6559,3540,0
+MPU.US,D,20150713,000000,1.6005,1.6618,1.6005,1.642,5560,0
+MPU.US,D,20150714,000000,1.6559,1.6559,1.553,1.553,30330,0
+MPU.US,D,20150715,000000,1.5649,1.5649,1.5649,1.5649,6925,0
+MPU.US,D,20150720,000000,1.5728,1.5728,1.5728,1.5728,12635,0
+MPU.US,D,20150722,000000,1.5767,1.5767,1.5767,1.5767,1515,0
+MPU.US,D,20150723,000000,1.5767,1.5767,1.5767,1.5767,505,0
+MPU.US,D,20150724,000000,1.5747,1.6499,1.5747,1.642,21230,0
+MPU.US,D,20150727,000000,1.5668,1.5827,1.5668,1.5747,7075,0
+MPU.US,D,20150728,000000,1.5747,1.5747,1.5747,1.5747,505,0
+MPU.US,D,20150729,000000,1.5827,1.5827,1.5827,1.5827,1010,0
+MPU.US,D,20150730,000000,1.6123,1.6123,1.6123,1.6123,1515,0
+MPU.US,D,20150731,000000,1.5965,1.5965,1.5965,1.5965,505,0
+MPU.US,D,20150803,000000,1.5945,1.5945,1.5945,1.5945,1175,0
+MPU.US,D,20150804,000000,1.5945,1.5945,1.5945,1.5945,505,0
+MPU.US,D,20150805,000000,1.5906,1.5906,1.5906,1.5906,6570,0
+MPU.US,D,20150806,000000,1.5906,1.5906,1.5906,1.5906,505,0
+MPU.US,D,20150807,000000,1.5906,1.5906,1.5906,1.5906,505,0
+MPU.US,D,20150810,000000,1.6598,1.6598,1.5807,1.5807,5560,0
+MPU.US,D,20150811,000000,1.5668,1.5668,1.5668,1.5668,1770,0
+MPU.US,D,20150812,000000,1.5807,1.5807,1.5668,1.5668,1010,0
+MPU.US,D,20150813,000000,1.5668,1.5668,1.5233,1.5292,15670,0
+MPU.US,D,20150814,000000,1.5965,1.9388,1.5965,1.7607,151140,0
+MPU.US,D,20150817,000000,1.7765,1.83,1.7765,1.7924,21735,0
+MPU.US,D,20150818,000000,1.7904,1.8042,1.7805,1.7805,18195,0
+MPU.US,D,20150819,000000,1.7864,1.7864,1.7409,1.7528,10110,0
+MPU.US,D,20150820,000000,1.7389,1.7389,1.735,1.735,6065,0
+MPU.US,D,20150821,000000,1.6717,1.8082,1.6697,1.7785,24770,0
+MPU.US,D,20150824,000000,1.8042,2.0772,1.7528,1.8398,158965,0
+MPU.US,D,20150825,000000,1.9982,1.9982,1.8755,1.923,26285,0
+MPU.US,D,20150826,000000,1.9288,2.0732,1.9288,1.9586,55095,0
+MPU.US,D,20150827,000000,2,2.107,2,2.103,28810,0
+MPU.US,D,20150828,000000,2.2098,2.2454,1.9466,2.2454,39935,0
+MPU.US,D,20150831,000000,2.277,2.3304,2.2454,2.2454,88965,0
+MPU.US,D,20150901,000000,2.275,2.3166,2.2356,2.285,49030,0
+MPU.US,D,20150902,000000,2.3146,2.5718,2.2948,2.2948,200675,0
+MPU.US,D,20150903,000000,2.374,2.5422,2.374,2.459,113225,0
+MPU.US,D,20150904,000000,2.473,2.473,2.3364,2.4036,38415,0
+MPU.US,D,20150908,000000,2.4136,2.473,2.4136,2.4412,49030,0
+MPU.US,D,20150909,000000,2.465,2.465,2.364,2.364,16175,0
+MPU.US,D,20150910,000000,2.364,2.4512,2.364,2.364,27590,0
+MPU.US,D,20150911,000000,2.37,2.4294,2.3068,2.3088,38920,0
+MPU.US,D,20150914,000000,2.275,2.275,2.1366,2.2256,51560,0
+MPU.US,D,20150915,000000,2.3246,2.4354,2.2414,2.283,14660,0
+MPU.US,D,20150916,000000,2.2058,2.3502,2.1346,2.3502,3540,0
+MPU.US,D,20150917,000000,2.3542,2.3542,2.1584,2.2018,21295,0
+MPU.US,D,20150918,000000,2.0872,2.3068,2.0872,2.3068,29825,0
+MPU.US,D,20150921,000000,2.1604,2.1604,1.8201,2.0338,156195,0
+MPU.US,D,20150922,000000,1.8003,1.8893,1.7726,1.8893,121820,0
+MPU.US,D,20150923,000000,1.9784,1.9862,1.8853,1.919,17285,0
+MPU.US,D,20150924,000000,1.9624,1.9982,1.919,1.9784,38110,0
+MPU.US,D,20150925,000000,2.0258,2.0376,1.8834,2.0376,24770,0
+MPU.US,D,20150928,000000,1.8873,2.1642,1.8794,2.1326,163145,0
+MPU.US,D,20150929,000000,2.1762,2.1762,2.0456,2.0456,10110,0
+MPU.US,D,20150930,000000,2.0654,2.0654,1.9862,1.9862,17690,0
+MPU.US,D,20151001,000000,1.9804,1.9804,1.8497,1.8497,4550,0
+MPU.US,D,20151005,000000,1.8339,1.8497,1.6855,1.7211,68560,0
+MPU.US,D,20151006,000000,1.7587,1.7587,1.7211,1.7211,6570,0
+MPU.US,D,20151007,000000,1.7014,1.7785,1.6242,1.7785,15665,0
+MPU.US,D,20151008,000000,1.731,1.731,1.6618,1.7231,4550,0
+MPU.US,D,20151009,000000,1.7805,1.7805,1.7805,1.7805,1515,0
+MPU.US,D,20151012,000000,1.6756,1.7291,1.6756,1.7291,2780,0
+MPU.US,D,20151013,000000,1.7963,1.8379,1.7963,1.8359,10615,0
+MPU.US,D,20151014,000000,1.8359,1.8359,1.8359,1.8359,505,0
+MPU.US,D,20151015,000000,1.8062,1.8715,1.8062,1.8715,1515,0
+MPU.US,D,20151016,000000,1.7845,1.909,1.7845,1.909,13140,0
+MPU.US,D,20151019,000000,1.8794,1.8794,1.8497,1.8576,5365,0
+MPU.US,D,20151020,000000,1.7904,1.8023,1.7904,1.8003,7075,0
+MPU.US,D,20151021,000000,1.7706,1.8458,1.7706,1.7706,5055,0
+MPU.US,D,20151022,000000,1.7647,1.7647,1.7647,1.7647,1515,0
+MPU.US,D,20151023,000000,1.7805,1.925,1.7113,1.7172,99580,0
+MPU.US,D,20151026,000000,1.6836,1.7568,1.6836,1.7548,8595,0
+MPU.US,D,20151027,000000,1.7607,1.7607,1.7409,1.7409,2020,0
+MPU.US,D,20151028,000000,1.8161,1.8161,1.7291,1.7291,3540,0
+MPU.US,D,20151029,000000,1.7528,1.7627,1.7528,1.7607,5560,0
+MPU.US,D,20151030,000000,1.7113,1.7211,1.7113,1.7172,5560,0
+MPU.US,D,20151102,000000,1.7192,1.7192,1.7192,1.7192,2315,0
+MPU.US,D,20151103,000000,1.735,1.7488,1.7172,1.7488,8300,0
+MPU.US,D,20151104,000000,1.7488,1.7488,1.7488,1.7488,15,0
+MPU.US,D,20151105,000000,1.7765,1.7765,1.7765,1.7765,1515,0
+MPU.US,D,20151106,000000,1.7251,1.8003,1.7172,1.7172,7580,0
+MPU.US,D,20151109,000000,1.7172,1.7172,1.7172,1.7172,405,0
+MPU.US,D,20151110,000000,1.828,1.9368,1.731,1.8082,77845,0
+MPU.US,D,20151111,000000,1.8596,1.8596,1.8141,1.8141,36900,0
+MPU.US,D,20151112,000000,1.8141,1.8141,1.8141,1.8141,505,0
+MPU.US,D,20151113,000000,1.8913,1.8913,1.7389,1.824,13140,0
+MPU.US,D,20151116,000000,1.7113,1.7113,1.7053,1.7113,1515,0
+MPU.US,D,20151117,000000,1.7627,1.7647,1.7093,1.7607,5055,0
+MPU.US,D,20151118,000000,1.7845,1.7864,1.7825,1.7864,7075,0
+MPU.US,D,20151119,000000,1.7607,1.7607,1.6578,1.7607,9100,0
+MPU.US,D,20151120,000000,1.7647,1.7647,1.7192,1.7548,37910,0
+MPU.US,D,20151123,000000,1.7548,1.8656,1.7548,1.828,65205,0
+MPU.US,D,20151124,000000,1.8517,1.8517,1.8319,1.8478,4045,0
+MPU.US,D,20151125,000000,1.8141,1.8557,1.7943,1.8557,19715,0
+MPU.US,D,20151127,000000,1.8557,1.8557,1.8082,1.83,12130,0
+MPU.US,D,20151130,000000,1.8794,1.8794,1.8121,1.822,24770,0
+MPU.US,D,20151201,000000,1.8675,1.9684,1.8102,1.83,65385,0
+MPU.US,D,20151202,000000,1.909,1.909,1.8201,1.8201,32125,0
+MPU.US,D,20151203,000000,1.8121,1.83,1.8121,1.828,2340,0
+MPU.US,D,20151204,000000,1.8537,1.8992,1.7845,1.8062,20220,0
+MPU.US,D,20151207,000000,1.8794,1.8952,1.83,1.83,31845,0
+MPU.US,D,20151208,000000,1.83,1.8715,1.826,1.8715,26935,0
+MPU.US,D,20151209,000000,1.8596,1.9784,1.8596,1.9388,19715,0
+MPU.US,D,20151210,000000,1.9822,2.0772,1.9822,2.0772,33865,0
+MPU.US,D,20151211,000000,1.9486,2.1268,1.9486,2.0772,45495,0
+MPU.US,D,20151214,000000,2.1268,2.3542,2.1268,2.3542,86205,0
+MPU.US,D,20151215,000000,2.374,2.5698,2.374,2.562,171355,0
+MPU.US,D,20151216,000000,2.5422,2.5718,2.4036,2.473,241620,0
+MPU.US,D,20151217,000000,2.4334,2.473,2.4334,2.471,58635,0
+MPU.US,D,20151218,000000,2.4334,2.471,2.4234,2.471,33360,0
+MPU.US,D,20151221,000000,2.552,2.5658,2.1802,2.3226,43470,0
+MPU.US,D,20151222,000000,2.3462,2.3622,2.1762,2.2356,43485,0
+MPU.US,D,20151223,000000,2.2356,2.275,2.2356,2.273,14155,0
+MPU.US,D,20151224,000000,2.2948,2.3582,2.2948,2.3542,8015,0
+MPU.US,D,20151228,000000,2.3126,2.3582,2.3126,2.3444,69235,0
+MPU.US,D,20151229,000000,2.3502,2.461,2.3344,2.461,20360,0
+MPU.US,D,20151230,000000,2.376,2.4826,2.3604,2.4826,15090,0
+MPU.US,D,20151231,000000,2.461,2.5124,2.4016,2.5124,26140,0
+MPU.US,D,20160104,000000,2.4016,2.465,2.39,2.4136,49575,0
+MPU.US,D,20160105,000000,2.4136,2.4532,2.3884,2.4414,27290,0
+MPU.US,D,20160106,000000,2.382,2.4512,2.382,2.4472,6110,0
+MPU.US,D,20160107,000000,2.4512,2.4532,2.4194,2.4472,5500,0
+MPU.US,D,20160108,000000,2.4532,2.5502,2.3838,2.5502,80045,0
+MPU.US,D,20160111,000000,2.463,2.517,2.0752,2.2824,128715,0
+MPU.US,D,20160112,000000,2.275,2.355,2.275,2.2968,169540,0
+MPU.US,D,20160113,000000,2.2934,2.364,2.275,2.275,32050,0
+MPU.US,D,20160114,000000,2.3236,2.3236,2.3236,2.3236,555,0
+MPU.US,D,20160115,000000,2.275,2.3324,2.275,2.275,40095,0
+MPU.US,D,20160119,000000,2.275,2.3622,2.196,2.2356,10110,0
+MPU.US,D,20160120,000000,2.196,2.2256,2.1168,2.2256,8715,0
+MPU.US,D,20160121,000000,2.1762,2.2296,2.1762,2.2058,19515,0
+MPU.US,D,20160122,000000,2.2988,2.3008,2.1762,2.2038,26615,0
+MPU.US,D,20160125,000000,2.182,2.2118,2.1762,2.1762,31580,0
+MPU.US,D,20160126,000000,2.1802,2.1802,2.1504,2.1504,8575,0
+MPU.US,D,20160128,000000,2.1426,2.1762,2.1426,2.1762,1120,0
+MPU.US,D,20160129,000000,2.196,2.196,2.1406,2.1406,17570,0
+MPU.US,D,20160201,000000,2.1642,2.2118,2.1268,2.1802,44875,0
+MPU.US,D,20160202,000000,2.1446,2.2664,2.1376,2.2664,180375,0
+MPU.US,D,20160203,000000,2.2018,2.285,2.1514,2.285,158510,0
+MPU.US,D,20160204,000000,2.2928,2.3324,2.2632,2.3324,14280,0
+MPU.US,D,20160205,000000,2.287,2.3028,2.287,2.3028,1515,0
+MPU.US,D,20160208,000000,2.2906,2.3266,2.2554,2.3266,8340,0
+MPU.US,D,20160209,000000,2.3542,2.3542,2.2978,2.2978,14165,0
+MPU.US,D,20160210,000000,2.3146,2.3146,2.291,2.291,10315,0
+MPU.US,D,20160211,000000,2.3444,2.3602,2.3444,2.3562,12130,0
+MPU.US,D,20160212,000000,2.372,2.372,2.368,2.368,2320,0
+MPU.US,D,20160216,000000,2.4076,2.4076,2.3682,2.374,15630,0
+MPU.US,D,20160217,000000,2.3988,2.4214,2.387,2.3938,11700,0
+MPU.US,D,20160218,000000,2.4016,2.4016,2.4016,2.4016,1760,0
+MPU.US,D,20160219,000000,2.37,2.4176,2.37,2.37,6925,0
+MPU.US,D,20160222,000000,2.4016,2.4016,2.376,2.376,6760,0
+MPU.US,D,20160223,000000,2.347,2.3818,2.347,2.3562,4545,0
+MPU.US,D,20160224,000000,2.3542,2.4432,2.3384,2.3384,101765,0
+MPU.US,D,20160225,000000,2.364,2.469,2.3592,2.463,65475,0
+MPU.US,D,20160226,000000,2.4452,2.562,2.4412,2.4868,65085,0
+MPU.US,D,20160229,000000,2.511,2.562,2.378,2.5222,20155,0
+MPU.US,D,20160301,000000,2.5422,2.562,2.5172,2.562,8235,0
+MPU.US,D,20160302,000000,2.7498,2.9438,2.6312,2.7994,93955,0
+MPU.US,D,20160303,000000,2.7994,2.7994,2.7262,2.7696,32460,0
+MPU.US,D,20160304,000000,2.73,2.8072,2.645,2.73,61030,0
+MPU.US,D,20160307,000000,2.74,2.835,2.74,2.7796,42400,0
+MPU.US,D,20160308,000000,2.7352,2.7966,2.7204,2.7598,13155,0
+MPU.US,D,20160309,000000,2.7498,2.7538,2.7478,2.7538,9925,0
+MPU.US,D,20160310,000000,2.6628,2.6648,2.3898,2.4214,63455,0
+MPU.US,D,20160311,000000,2.3978,2.4768,2.3878,2.473,13550,0
+MPU.US,D,20160314,000000,2.4274,2.4274,2.3858,2.3858,3835,0
+MPU.US,D,20160315,000000,2.3878,2.3878,2.285,2.374,21490,0
+MPU.US,D,20160316,000000,2.3364,2.3364,1.9942,2.1388,38545,0
+MPU.US,D,20160317,000000,2.1702,2.2572,2.0792,2.1658,10440,0
+MPU.US,D,20160318,000000,2.2132,2.2132,2.1564,2.1662,8055,0
+MPU.US,D,20160321,000000,2.1228,2.1524,2.0298,2.097,23435,0
+MPU.US,D,20160322,000000,1.9842,2.1248,1.9842,2.1248,27765,0
+MPU.US,D,20160323,000000,2.0812,2.1524,2.0812,2.1524,3035,0
+MPU.US,D,20160328,000000,2.1762,2.1762,2.1762,2.1762,2620,0
+MPU.US,D,20160329,000000,2.1478,2.2256,2.1188,2.2256,4350,0
+MPU.US,D,20160330,000000,2.1624,2.2256,2.097,2.1366,52505,0
+MPU.US,D,20160331,000000,2.128,2.128,2.128,2.128,1175,0
+MPU.US,D,20160404,000000,2.1366,2.2178,2.1366,2.2178,3135,0
+MPU.US,D,20160406,000000,2.1108,2.1762,2.0772,2.1762,27895,0
+MPU.US,D,20160407,000000,2.2652,2.2652,2.2652,2.2652,2525,0
+MPU.US,D,20160408,000000,2.206,2.206,2.206,2.206,2125,0
+MPU.US,D,20160412,000000,2.1168,2.1366,2.0772,2.0792,36715,0
+MPU.US,D,20160413,000000,2.184,2.196,2.107,2.107,15815,0
+MPU.US,D,20160414,000000,2.2454,2.2454,2.1658,2.1658,1825,0
+MPU.US,D,20160415,000000,2.1768,2.1782,2.1484,2.1536,6000,0
+MPU.US,D,20160418,000000,2.1762,2.2256,2.1464,2.1504,7715,0
+MPU.US,D,20160419,000000,2.184,2.2514,2.1168,2.1406,102070,0
+MPU.US,D,20160421,000000,2.107,2.1504,2.107,2.1484,3385,0
+MPU.US,D,20160422,000000,2.1702,2.1702,2.1702,2.1702,2525,0
+MPU.US,D,20160425,000000,2.1468,2.1468,2.1468,2.1468,2260,0
+MPU.US,D,20160426,000000,2.211,2.211,2.211,2.211,605,0
+MPU.US,D,20160427,000000,2.1642,2.186,2.1366,2.1722,73785,0
+MPU.US,D,20160428,000000,2.2256,2.2256,2.1286,2.1446,59795,0
+MPU.US,D,20160429,000000,2.1188,2.1976,2.1168,2.1168,3205,0
+MPU.US,D,20160502,000000,2.1228,2.1366,2.095,2.1268,32485,0
+MPU.US,D,20160503,000000,2.1168,2.1564,2.1168,2.1228,36700,0
+MPU.US,D,20160505,000000,2.0772,2.097,1.9822,2.097,5885,0
+MPU.US,D,20160509,000000,2.0356,2.098,2.0178,2.0178,7580,0
+MPU.US,D,20160510,000000,1.9288,2.0232,1.824,1.8675,32160,0
+MPU.US,D,20160511,000000,1.8596,1.9408,1.8596,1.9388,16225,0
+MPU.US,D,20160512,000000,1.8893,1.8979,1.8024,1.824,45600,0
+MPU.US,D,20160513,000000,1.6856,1.8537,1.6856,1.823,10285,0
+MPU.US,D,20160516,000000,1.8663,1.8663,1.7607,1.8652,14800,0
+MPU.US,D,20160517,000000,1.8755,1.9288,1.805,1.8853,12445,0
+MPU.US,D,20160519,000000,1.8596,1.8715,1.7686,1.8497,7240,0
+MPU.US,D,20160523,000000,1.8517,1.8537,1.8023,1.8023,3100,0
+MPU.US,D,20160524,000000,1.919,1.919,1.8121,1.8121,29395,0
+MPU.US,D,20160525,000000,1.8498,1.8498,1.8497,1.8497,4080,0
+MPU.US,D,20160526,000000,1.7904,1.8458,1.7904,1.8458,2035,0
+MPU.US,D,20160527,000000,1.8042,1.8359,1.7904,1.8359,11460,0
+MPU.US,D,20160531,000000,1.8438,1.8438,1.8438,1.8438,2165,0
+MPU.US,D,20160601,000000,1.925,1.9784,1.925,1.9428,15735,0
+MPU.US,D,20160602,000000,2.0336,2.0336,2.0318,2.0318,6640,0
+MPU.US,D,20160603,000000,1.919,1.9724,1.919,1.9428,5635,0
+MPU.US,D,20160606,000000,1.919,1.919,1.8596,1.8616,16975,0
+MPU.US,D,20160607,000000,1.8794,1.8898,1.8557,1.8898,5480,0
+MPU.US,D,20160608,000000,1.9368,1.9368,1.8517,1.8517,30270,0
+MPU.US,D,20160609,000000,1.8596,1.8695,1.83,1.83,8855,0
+MPU.US,D,20160613,000000,1.83,1.8873,1.822,1.8794,10155,0
+MPU.US,D,20160614,000000,1.8497,1.8596,1.8062,1.828,10225,0
+MPU.US,D,20160615,000000,1.8141,1.8141,1.7726,1.7943,5915,0
+MPU.US,D,20160616,000000,1.7706,1.8497,1.7211,1.8497,3485,0
+MPU.US,D,20160617,000000,1.8023,1.919,1.8023,1.919,11340,0
+MPU.US,D,20160621,000000,1.8964,1.8964,1.8964,1.8964,605,0
+MPU.US,D,20160622,000000,1.8834,1.8853,1.8834,1.8853,5160,0
+MPU.US,D,20160624,000000,1.8535,1.8535,1.8062,1.8062,4325,0
+MPU.US,D,20160627,000000,1.8062,1.8375,1.8062,1.8062,16520,0
+MPU.US,D,20160628,000000,1.8121,1.8121,1.8121,1.8121,525,0
+MPU.US,D,20160629,000000,1.822,1.8774,1.8161,1.8616,25615,0
+MPU.US,D,20160630,000000,1.8201,1.8201,1.8201,1.8201,4485,0
+MPU.US,D,20160708,000000,1.8141,1.8141,1.8141,1.8141,640,0
+MPU.US,D,20160711,000000,1.83,1.83,1.8163,1.8163,1385,0
+MPU.US,D,20160712,000000,1.8636,1.8636,1.8636,1.8636,620,0
+MPU.US,D,20160714,000000,1.8499,1.8557,1.8379,1.845,5250,0
+MPU.US,D,20160718,000000,1.7943,1.821,1.7851,1.821,2210,0
+MPU.US,D,20160719,000000,1.8497,1.8556,1.8497,1.8556,1515,0
+MPU.US,D,20160720,000000,1.7805,1.8195,1.7805,1.8195,6225,0
+MPU.US,D,20160721,000000,1.822,1.822,1.822,1.822,1745,0
+MPU.US,D,20160722,000000,1.7666,1.8379,1.7666,1.8151,4170,0
+MPU.US,D,20160726,000000,1.737,1.737,1.733,1.733,2350,0
+MPU.US,D,20160727,000000,1.7805,1.82,1.7805,1.7904,4405,0
+MPU.US,D,20160729,000000,1.7973,1.7973,1.7904,1.7904,6960,0
+MPU.US,D,20160801,000000,1.7904,1.7904,1.6915,1.6915,3270,0
+MPU.US,D,20160802,000000,1.6934,1.6934,1.6934,1.6934,3235,0
+MPU.US,D,20160803,000000,1.7757,1.7757,1.7757,1.7757,635,0
+MPU.US,D,20160804,000000,1.7211,1.7685,1.7211,1.7685,1515,0
+MPU.US,D,20160810,000000,1.7864,1.7864,1.735,1.735,1785,0
+MPU.US,D,20160811,000000,1.737,1.7657,1.731,1.732,3540,0
+MPU.US,D,20160812,000000,1.7569,1.7569,1.7569,1.7569,1010,0
+MPU.US,D,20160815,000000,1.7658,1.7658,1.731,1.7312,10155,0
+MPU.US,D,20160816,000000,1.6915,1.7162,1.6816,1.6893,7430,0
+MPU.US,D,20160817,000000,1.6816,1.7136,1.6816,1.6915,4620,0
+MPU.US,D,20160818,000000,1.7113,1.7113,1.6915,1.6915,5745,0
+MPU.US,D,20160819,000000,1.7211,1.7281,1.7113,1.7209,32595,0
+MPU.US,D,20160822,000000,1.7211,1.731,1.6865,1.731,7065,0
+MPU.US,D,20160823,000000,1.7251,1.731,1.7014,1.7014,4240,0
+MPU.US,D,20160824,000000,1.731,1.731,1.731,1.731,2815,0
+MPU.US,D,20160825,000000,1.7568,1.7587,1.7211,1.7364,6835,0
+MPU.US,D,20160826,000000,1.7508,1.7621,1.7508,1.7621,3580,0
+MPU.US,D,20160829,000000,1.7785,1.7785,1.731,1.731,15500,0
+MPU.US,D,20160830,000000,1.7726,1.7783,1.7349,1.7668,10005,0
+MPU.US,D,20160831,000000,1.7251,1.8082,1.7251,1.8082,4555,0
+MPU.US,D,20160901,000000,1.8181,1.8576,1.8181,1.83,9090,0
+MPU.US,D,20160902,000000,1.8557,1.8557,1.8497,1.8556,3835,0
+MPU.US,D,20160906,000000,1.8616,1.8656,1.8382,1.8576,34850,0
+MPU.US,D,20160907,000000,1.8583,1.8646,1.8517,1.862,10640,0
+MPU.US,D,20160908,000000,1.8402,1.8531,1.8141,1.8531,6080,0
+MPU.US,D,20160909,000000,1.8201,1.8519,1.8201,1.8405,2580,0
+MPU.US,D,20160912,000000,1.7943,1.8398,1.7924,1.7924,23330,0
+MPU.US,D,20160913,000000,1.7409,1.7409,1.7409,1.7409,895,0
+MPU.US,D,20160914,000000,1.731,1.7864,1.731,1.7528,5635,0
+MPU.US,D,20160915,000000,1.7706,1.7706,1.7014,1.7449,11355,0
+MPU.US,D,20160916,000000,1.7765,1.8157,1.7765,1.8141,3755,0
+MPU.US,D,20160919,000000,1.7587,1.7736,1.7587,1.7734,9230,0
+MPU.US,D,20160921,000000,1.7726,1.7726,1.7607,1.7631,1950,0
+MPU.US,D,20160922,000000,1.7449,1.7555,1.7182,1.7555,6585,0
+MPU.US,D,20160923,000000,1.7488,1.7566,1.7209,1.7566,22315,0
+MPU.US,D,20160926,000000,1.7805,1.8691,1.7607,1.8691,49185,0
+MPU.US,D,20160928,000000,1.8774,1.8794,1.8398,1.8398,9670,0
+MPU.US,D,20160929,000000,1.8497,1.8498,1.8397,1.8397,5560,0
+MPU.US,D,20160930,000000,1.8497,1.85,1.8497,1.8497,5595,0
+MPU.US,D,20161003,000000,1.8695,1.8695,1.8695,1.8695,505,0
+MPU.US,D,20161005,000000,1.8023,1.8671,1.8023,1.8671,5560,0
+MPU.US,D,20161007,000000,1.7904,1.8715,1.7904,1.8715,8050,0
+MPU.US,D,20161012,000000,1.731,1.8784,1.731,1.8784,5640,0
+MPU.US,D,20161014,000000,1.8695,1.8695,1.8695,1.8695,505,0
+MPU.US,D,20161018,000000,1.8003,1.8003,1.7211,1.7805,19220,0
+MPU.US,D,20161019,000000,1.7706,1.8586,1.7607,1.8586,15740,0
+MPU.US,D,20161020,000000,1.8201,1.8497,1.7607,1.7805,54115,0
+MPU.US,D,20161021,000000,1.7805,1.8003,1.6816,1.7706,45295,0
+MPU.US,D,20161024,000000,1.7805,1.7805,1.731,1.731,15670,0
+MPU.US,D,20161025,000000,1.7508,1.8165,1.7409,1.7805,49020,0
+MPU.US,D,20161027,000000,1.7211,1.7211,1.7211,1.7211,1515,0
+MPU.US,D,20161028,000000,1.731,1.8042,1.7211,1.8042,2070,0
+MPU.US,D,20161031,000000,1.7805,1.7805,1.7607,1.7805,4355,0
+MPU.US,D,20161102,000000,1.7805,1.7805,1.7805,1.7805,15680,0
+MPU.US,D,20161104,000000,1.7435,1.7805,1.7435,1.7805,1505,0
+MPU.US,D,20161107,000000,1.7607,1.7607,1.7411,1.7411,3275,0
+MPU.US,D,20161108,000000,1.731,1.7708,1.731,1.7409,22395,0
+MPU.US,D,20161109,000000,1.7211,1.83,1.7211,1.83,25385,0
+MPU.US,D,20161111,000000,1.8586,1.8794,1.7023,1.8794,24470,0
+MPU.US,D,20161114,000000,1.8003,1.8003,1.8003,1.8003,5065,0
+MPU.US,D,20161115,000000,1.8003,1.8102,1.8003,1.8102,6745,0
+MPU.US,D,20161117,000000,1.8102,1.8102,1.8102,1.8102,505,0
+MPU.US,D,20161118,000000,1.83,1.8695,1.83,1.8596,26590,0
+MPU.US,D,20161121,000000,1.8487,1.8487,1.8487,1.8487,880,0
+MPU.US,D,20161123,000000,1.8695,1.8695,1.7409,1.7508,29540,0
+MPU.US,D,20161125,000000,1.7508,1.7508,1.732,1.732,4370,0
+MPU.US,D,20161128,000000,1.7409,1.83,1.7409,1.8062,10120,0
+MPU.US,D,20161129,000000,1.8282,1.83,1.8201,1.83,6755,0
+MPU.US,D,20161130,000000,1.829,1.829,1.829,1.829,1265,0
+MPU.US,D,20161202,000000,1.7418,1.767,1.7418,1.767,3325,0
+MPU.US,D,20161205,000000,1.8205,1.83,1.8102,1.8102,3970,0
+MPU.US,D,20161207,000000,1.8448,1.8497,1.8398,1.8408,5865,0
+MPU.US,D,20161208,000000,1.8398,1.8398,1.7113,1.83,40680,0
+MPU.US,D,20161209,000000,1.7409,1.8003,1.731,1.8003,6395,0
+MPU.US,D,20161212,000000,1.7706,1.8201,1.7706,1.8102,7840,0
+MPU.US,D,20161214,000000,1.7805,1.8102,1.7805,1.7805,6930,0
+MPU.US,D,20161215,000000,1.7805,1.7904,1.7805,1.7815,3705,0
+MPU.US,D,20161216,000000,1.7805,1.83,1.7805,1.7983,10745,0
+MPU.US,D,20161219,000000,1.7805,1.83,1.7805,1.83,3035,0
+MPU.US,D,20161220,000000,1.8112,1.8112,1.8112,1.8112,1010,0
+MPU.US,D,20161221,000000,1.8398,1.8398,1.834,1.8349,26635,0
+MPU.US,D,20161222,000000,1.8398,1.8398,1.82,1.8398,13880,0
+MPU.US,D,20161223,000000,1.7805,1.8596,1.7805,1.8596,44500,0
+MPU.US,D,20161227,000000,1.8398,1.8596,1.8251,1.8596,44990,0
+MPU.US,D,20161228,000000,1.8596,1.8695,1.8586,1.8695,8785,0
+MPU.US,D,20161229,000000,1.8695,1.8695,1.8695,1.8695,3790,0
+MPU.US,D,20161230,000000,1.8794,1.917,1.8497,1.8695,58670,0
+MPU.US,D,20170103,000000,1.919,2.0178,1.919,1.9784,62885,0
+MPU.US,D,20170104,000000,1.9784,2.0476,1.9486,2.0446,55460,0
+MPU.US,D,20170105,000000,2.0674,2.0674,2.0278,2.0476,57335,0
+MPU.US,D,20170106,000000,2.0476,2.0674,2.0456,2.0674,5150,0
+MPU.US,D,20170109,000000,2.0674,2.0674,2.0376,2.0648,18720,0
+MPU.US,D,20170110,000000,2.0278,2.0624,1.9982,2.0624,10620,0
+MPU.US,D,20170111,000000,2.0278,2.0278,2.0278,2.0278,1515,0
+MPU.US,D,20170112,000000,2.0574,2.0674,2.0178,2.0674,18525,0
+MPU.US,D,20170113,000000,2.0574,2.0574,2.0278,2.0278,2135,0
+MPU.US,D,20170117,000000,2.0674,2.196,2.0674,2.1268,45775,0
+MPU.US,D,20170118,000000,2.107,2.1662,2.107,2.1662,46960,0
+MPU.US,D,20170119,000000,2.195,2.195,2.0872,2.0872,44030,0
+MPU.US,D,20170120,000000,2.1366,2.1366,2.097,2.1356,9725,0
+MPU.US,D,20170123,000000,2.1662,2.1762,2.0902,2.1762,1980,0
+MPU.US,D,20170124,000000,2.1004,2.1268,2.0674,2.0772,44800,0
+MPU.US,D,20170125,000000,2.095,2.1268,2.095,2.1268,5385,0
+MPU.US,D,20170126,000000,2.1168,2.1268,2.0782,2.1268,2675,0
+MPU.US,D,20170127,000000,2.0872,2.0934,2.0872,2.0934,7680,0
+MPU.US,D,20170130,000000,2.097,2.097,2.0188,2.0526,9100,0
+MPU.US,D,20170131,000000,2.0516,2.0644,2.0516,2.0644,2020,0
+MPU.US,D,20170201,000000,2.0674,2.0684,1.9784,1.9982,19845,0
+MPU.US,D,20170202,000000,1.919,1.9788,1.919,1.9734,6755,0
+MPU.US,D,20170203,000000,1.9882,2.0278,1.9784,1.9922,8865,0
+MPU.US,D,20170206,000000,1.9288,1.9784,1.9288,1.9486,23685,0
+MPU.US,D,20170207,000000,1.9586,1.9674,1.9586,1.9674,13765,0
+MPU.US,D,20170209,000000,1.9536,1.9536,1.9438,1.9438,3945,0
+MPU.US,D,20170210,000000,1.9388,1.9388,1.92,1.9388,16960,0
+MPU.US,D,20170213,000000,1.919,1.9358,1.919,1.919,13955,0
+MPU.US,D,20170214,000000,1.909,1.909,1.909,1.909,4160,0
+MPU.US,D,20170215,000000,1.8844,2.0178,1.8844,1.9982,52025,0
+MPU.US,D,20170216,000000,2.0178,2.1662,2.0178,2.0574,107255,0
+MPU.US,D,20170217,000000,2.0674,2.0674,1.9882,2.0476,3875,0
+MPU.US,D,20170221,000000,2.0476,2.0872,2.0376,2.0408,10665,0
+MPU.US,D,20170222,000000,2.0674,2.0674,2.0178,2.0178,12280,0
+MPU.US,D,20170224,000000,1.9298,1.9784,1.9298,1.9784,13660,0
+MPU.US,D,20170227,000000,1.9486,2.007,1.9486,1.9722,21145,0
+MPU.US,D,20170228,000000,1.9784,1.9784,1.9684,1.9744,4345,0
+MPU.US,D,20170301,000000,1.9684,2.0178,1.9684,1.9744,20090,0
+MPU.US,D,20170302,000000,1.9794,1.9794,1.9684,1.9742,14765,0
+MPU.US,D,20170303,000000,1.9684,1.9684,1.8992,1.909,84045,0
+MPU.US,D,20170306,000000,1.9288,1.9288,1.909,1.914,6200,0
+MPU.US,D,20170307,000000,1.9684,1.9684,1.7805,1.8497,214445,0
+MPU.US,D,20170308,000000,1.8102,2.0476,1.8102,2.0178,323510,0
+MPU.US,D,20170309,000000,2.0278,2.0872,1.9942,2.0772,10135,0
+MPU.US,D,20170310,000000,2.0674,2.107,2.0674,2.107,60730,0
+MPU.US,D,20170313,000000,2.0782,2.0872,1.9982,2.008,49995,0
+MPU.US,D,20170314,000000,1.9872,2.0178,1.9822,1.9882,27625,0
+MPU.US,D,20170315,000000,1.9258,2.0762,1.9258,1.9288,6080,0
+MPU.US,D,20170316,000000,1.9684,1.9734,1.9204,1.9734,24565,0
+MPU.US,D,20170317,000000,1.9586,2.0772,1.9586,2.0772,4460,0
+MPU.US,D,20170321,000000,1.9982,1.9982,1.9288,1.9684,12675,0
+MPU.US,D,20170322,000000,1.919,1.9388,1.919,1.9388,17515,0
+MPU.US,D,20170323,000000,1.9556,1.9556,1.9556,1.9556,1565,0
+MPU.US,D,20170324,000000,1.9586,1.9784,1.9486,1.9784,3035,0
+MPU.US,D,20170327,000000,1.9784,1.9784,1.9784,1.9784,1515,0
+MPU.US,D,20170328,000000,1.9784,1.9784,1.9218,1.9218,12630,0
+MPU.US,D,20170330,000000,1.9288,1.9388,1.919,1.9388,26225,0
+MPU.US,D,20170331,000000,1.919,1.9388,1.919,1.9388,9100,0
+MPU.US,D,20170403,000000,1.909,1.9436,1.909,1.9388,12460,0
+MPU.US,D,20170404,000000,1.919,1.9784,1.909,1.9784,59260,0
+MPU.US,D,20170405,000000,1.909,1.928,1.909,1.9148,7220,0
+MPU.US,D,20170410,000000,1.9346,1.9684,1.9346,1.9674,9690,0
+MPU.US,D,20170411,000000,1.9586,2.008,1.9586,2.008,71550,0
+MPU.US,D,20170412,000000,1.9982,2.008,1.9784,1.9882,4115,0
+MPU.US,D,20170413,000000,1.9882,1.9882,1.9784,1.9784,32680,0
+MPU.US,D,20170417,000000,1.9308,1.9308,1.9308,1.9308,5610,0
+MPU.US,D,20170418,000000,1.909,1.919,1.909,1.919,12970,0
+MPU.US,D,20170419,000000,1.9684,1.9784,1.9366,1.9784,7625,0
+MPU.US,D,20170420,000000,1.909,1.9784,1.909,1.9764,19315,0
+MPU.US,D,20170424,000000,1.9784,1.9784,1.9388,1.9388,14510,0
+MPU.US,D,20170425,000000,1.9486,1.9486,1.9352,1.9486,4270,0
+MPU.US,D,20170426,000000,1.9288,1.9486,1.9288,1.9486,4075,0
+MPU.US,D,20170428,000000,1.919,1.9308,1.919,1.9308,3780,0
+MPU.US,D,20170501,000000,1.9446,1.9446,1.9388,1.9388,14240,0
+MPU.US,D,20170502,000000,1.92,1.9402,1.919,1.919,6210,0
+MPU.US,D,20170508,000000,1.92,1.92,1.919,1.919,4585,0
+MPU.US,D,20170510,000000,1.9248,1.9248,1.9248,1.9248,570,0
+MPU.US,D,20170511,000000,1.9684,2.0648,1.9684,2.0278,33815,0
+MPU.US,D,20170512,000000,2.0464,2.0772,2.045,2.0772,84605,0
+MPU.US,D,20170515,000000,2.0772,2.1564,2.0772,2.1366,28050,0
+MPU.US,D,20170516,000000,2.1366,2.1366,2.107,2.107,1630,0
+MPU.US,D,20170517,000000,2.0902,2.0902,2.0902,2.0902,1205,0
+MPU.US,D,20170518,000000,2.0882,2.0976,2.0872,2.0872,4580,0
+MPU.US,D,20170522,000000,2.0574,2.0574,1.9734,2.0178,37910,0
+MPU.US,D,20170523,000000,2.0654,2.0664,1.9774,2.0376,85825,0
+MPU.US,D,20170524,000000,2.0772,2.0772,2.0266,2.0266,13335,0
+MPU.US,D,20170525,000000,2.0574,2.0574,2.0178,2.0574,18105,0
+MPU.US,D,20170526,000000,2.0316,2.0398,2.0316,2.0338,16060,0
+MPU.US,D,20170530,000000,1.9982,2.0574,1.9982,2.0574,22385,0
+MPU.US,D,20170531,000000,2.0574,2.0574,2.0288,2.0476,15245,0
+MPU.US,D,20170601,000000,2.0544,2.0772,2.0278,2.0476,40135,0
+MPU.US,D,20170602,000000,2.0278,2.0476,2.0278,2.0476,7400,0
+MPU.US,D,20170605,000000,2.0674,2.0772,2.0278,2.0772,11155,0
+MPU.US,D,20170606,000000,2.0772,2.1564,2.0574,2.1564,42150,0
+MPU.US,D,20170607,000000,2.1188,2.3146,2.1188,2.3076,38740,0
+MPU.US,D,20170608,000000,2.3146,2.3444,2.2948,2.3444,37815,0
+MPU.US,D,20170609,000000,2.4036,2.4036,2.2058,2.364,64570,0
+MPU.US,D,20170612,000000,2.3542,2.4532,2.3088,2.3838,29400,0
+MPU.US,D,20170613,000000,2.2146,2.3506,2.2146,2.2784,16150,0
+MPU.US,D,20170614,000000,2.286,2.374,2.286,2.374,4455,0
+MPU.US,D,20170615,000000,2.3938,2.473,2.3864,2.4234,63535,0
+MPU.US,D,20170616,000000,2.5916,2.5916,2.4234,2.4532,33030,0
+MPU.US,D,20170619,000000,2.4532,2.552,2.4432,2.552,37280,0
+MPU.US,D,20170620,000000,2.5392,2.5392,2.4432,2.4432,17455,0
+MPU.US,D,20170621,000000,2.473,2.5322,2.463,2.5322,7830,0
+MPU.US,D,20170622,000000,2.5422,2.5582,2.4532,2.5322,26805,0
+MPU.US,D,20170623,000000,2.53,2.562,2.4432,2.5202,41450,0
+MPU.US,D,20170626,000000,2.5026,2.5026,2.2948,2.3444,45825,0
+MPU.US,D,20170627,000000,2.364,2.3742,2.2596,2.2596,16695,0
+MPU.US,D,20170628,000000,2.2092,2.3542,2.2092,2.3542,15125,0
+MPU.US,D,20170629,000000,2.3542,2.473,2.3542,2.473,26395,0
+MPU.US,D,20170630,000000,2.473,2.4842,2.4146,2.4842,20740,0
+MPU.US,D,20170703,000000,2.5124,2.5124,2.4036,2.4404,26335,0
+MPU.US,D,20170705,000000,2.5322,2.5322,2.4432,2.4432,9370,0
+MPU.US,D,20170706,000000,2.4204,2.4334,2.4156,2.4284,12130,0
+MPU.US,D,20170707,000000,2.4532,2.552,2.364,2.552,68895,0
+MPU.US,D,20170710,000000,2.5718,2.7498,2.5718,2.7054,74185,0
+MPU.US,D,20170711,000000,2.7696,3.106,2.7696,2.9674,259465,0
+MPU.US,D,20170712,000000,3.0566,3.1852,2.6708,2.74,227860,0
+MPU.US,D,20170713,000000,2.8092,2.9092,2.7994,2.8586,61295,0
+MPU.US,D,20170714,000000,2.9082,2.9972,2.8844,2.9082,88865,0
+MPU.US,D,20170717,000000,2.9082,2.9774,2.9082,2.9478,107500,0
+MPU.US,D,20170718,000000,2.9082,2.9576,2.8052,2.8092,43030,0
+MPU.US,D,20170719,000000,2.8092,2.8192,2.5084,2.5866,174795,0
+MPU.US,D,20170720,000000,2.4136,2.5322,2.386,2.3938,177680,0
+MPU.US,D,20170721,000000,2.3938,2.5124,2.3938,2.5124,34500,0
+MPU.US,D,20170724,000000,2.5124,2.5866,2.463,2.5064,45275,0
+MPU.US,D,20170725,000000,2.4828,2.5916,2.4472,2.5916,30605,0
+MPU.US,D,20170726,000000,2.6312,2.6312,2.4234,2.4926,38595,0
+MPU.US,D,20170727,000000,2.4334,2.4334,2.275,2.3146,61185,0
+MPU.US,D,20170728,000000,2.275,2.3838,2.186,2.3838,39225,0
+MPU.US,D,20170731,000000,2.4036,2.5322,2.2216,2.5322,27710,0
+MPU.US,D,20170801,000000,2.473,2.473,2.2918,2.3048,33940,0
+MPU.US,D,20170802,000000,2.3246,2.4036,2.3048,2.3146,20485,0
+MPU.US,D,20170803,000000,2.334,2.374,2.3146,2.3542,14415,0
+MPU.US,D,20170804,000000,2.3246,2.3838,2.3246,2.3542,18280,0
+MPU.US,D,20170807,000000,2.374,2.473,2.3246,2.4136,23840,0
+MPU.US,D,20170808,000000,2.4334,2.4334,2.3838,2.4036,10890,0
+MPU.US,D,20170809,000000,2.3048,2.3444,2.3048,2.3246,5700,0
+MPU.US,D,20170810,000000,2.276,2.3692,2.275,2.369,19540,0
+MPU.US,D,20170811,000000,2.473,2.473,2.2552,2.2552,28870,0
+MPU.US,D,20170814,000000,2.2454,2.3542,2.2356,2.2356,25675,0
+MPU.US,D,20170815,000000,2.1762,2.185,2.0476,2.1366,21590,0
+MPU.US,D,20170816,000000,2.1662,2.2158,2.1564,2.1662,17150,0
+MPU.US,D,20170817,000000,2.1366,2.1366,2.097,2.1268,11900,0
+MPU.US,D,20170818,000000,2.0476,2.0872,2.0476,2.0574,18895,0
+MPU.US,D,20170821,000000,2.0278,2.0278,1.9982,2.0178,42240,0
+MPU.US,D,20170822,000000,2.0278,2.0772,2.0278,2.0674,16900,0
+MPU.US,D,20170823,000000,2.107,2.3542,2.107,2.2652,20080,0
+MPU.US,D,20170824,000000,2.2552,2.2552,2.2266,2.2356,14430,0
+MPU.US,D,20170825,000000,2.2256,2.2454,2.2256,2.2454,3840,0
+MPU.US,D,20170828,000000,2.285,2.364,2.275,2.364,18725,0
+MPU.US,D,20170829,000000,2.275,2.374,2.2058,2.374,4355,0
+MPU.US,D,20170830,000000,2.275,2.285,2.2356,2.2356,10175,0
+MPU.US,D,20170831,000000,2.3542,2.6006,2.2356,2.4926,112985,0
+MPU.US,D,20170901,000000,2.6212,2.7094,2.5718,2.6014,99060,0
+MPU.US,D,20170905,000000,2.7498,2.7696,2.6312,2.7696,88305,0
+MPU.US,D,20170906,000000,2.7696,2.8488,2.6708,2.7004,52765,0
+MPU.US,D,20170907,000000,2.829,2.829,2.5818,2.6212,45895,0
+MPU.US,D,20170908,000000,2.5224,2.6598,2.3048,2.4828,27230,0
+MPU.US,D,20170911,000000,2.4432,2.4552,2.285,2.2948,49945,0
+MPU.US,D,20170912,000000,2.3914,2.3914,2.196,2.2378,32520,0
+MPU.US,D,20170913,000000,2.1762,2.3146,2.1564,2.2948,46835,0
+MPU.US,D,20170914,000000,2.3542,2.7202,2.2924,2.7202,142965,0
+MPU.US,D,20170915,000000,2.7696,2.7696,2.5026,2.5422,91690,0
+MPU.US,D,20170918,000000,2.5224,2.7104,2.4738,2.5718,56585,0
+MPU.US,D,20170919,000000,2.7202,2.74,2.6114,2.74,110680,0
+MPU.US,D,20170920,000000,2.8192,2.8522,2.7086,2.829,71185,0
+MPU.US,D,20170921,000000,2.8488,2.8488,2.652,2.8028,28080,0
+MPU.US,D,20170922,000000,2.7068,2.8192,2.7068,2.8192,35560,0
+MPU.US,D,20170925,000000,2.8488,2.876,2.7696,2.8488,81915,0
+MPU.US,D,20170926,000000,2.8586,2.8686,2.7796,2.791,24170,0
+MPU.US,D,20170927,000000,2.8192,2.8884,2.8092,2.8686,92080,0
+MPU.US,D,20170928,000000,2.8686,2.8686,2.7696,2.8586,53660,0
+MPU.US,D,20170929,000000,2.7796,2.8388,2.7796,2.8038,17835,0
+MPU.US,D,20171002,000000,2.8488,2.8586,2.7796,2.8586,54095,0
+MPU.US,D,20171003,000000,2.8402,2.9268,2.8332,2.9268,57285,0
+MPU.US,D,20171004,000000,2.932,2.9992,2.7696,2.8388,88990,0
+MPU.US,D,20171005,000000,2.8164,2.8468,2.7806,2.7894,16525,0
+MPU.US,D,20171006,000000,2.7894,2.8784,2.7894,2.7994,79750,0
+MPU.US,D,20171009,000000,2.8234,2.8784,2.8092,2.8326,25305,0
+MPU.US,D,20171010,000000,2.8586,2.9576,2.829,2.9576,51850,0
+MPU.US,D,20171011,000000,2.9378,2.9478,2.9082,2.9082,19665,0
+MPU.US,D,20171012,000000,2.8398,2.9326,2.8398,2.8474,10420,0
+MPU.US,D,20171013,000000,2.8686,2.8686,2.829,2.8442,12155,0
+MPU.US,D,20171016,000000,2.7796,2.8422,2.6312,2.74,61740,0
+MPU.US,D,20171017,000000,2.7796,2.7994,2.7064,2.7404,28480,0
+MPU.US,D,20171018,000000,2.7648,2.7648,2.6708,2.725,44555,0
+MPU.US,D,20171019,000000,2.74,2.838,2.6708,2.784,64715,0
+MPU.US,D,20171020,000000,2.7894,2.7894,2.6806,2.6806,22800,0
+MPU.US,D,20171023,000000,2.6114,2.74,2.6114,2.6312,46945,0
+MPU.US,D,20171024,000000,2.6114,2.6124,2.4828,2.5422,78670,0
+MPU.US,D,20171025,000000,2.5124,2.5818,2.4926,2.5224,37615,0
+MPU.US,D,20171026,000000,2.562,2.5718,2.4926,2.4926,11825,0
+MPU.US,D,20171027,000000,2.473,2.4828,2.4036,2.463,27475,0
+MPU.US,D,20171030,000000,2.4532,2.7894,2.4532,2.7894,68065,0
+MPU.US,D,20171031,000000,2.6906,2.8388,2.6906,2.7796,37425,0
+MPU.US,D,20171101,000000,2.73,2.74,2.6312,2.6312,21775,0
+MPU.US,D,20171102,000000,2.6608,2.7202,2.6608,2.6708,11415,0
+MPU.US,D,20171103,000000,2.6312,2.6312,2.6114,2.6114,7400,0
+MPU.US,D,20171106,000000,2.5818,2.6806,2.5698,2.6708,40390,0
+MPU.US,D,20171107,000000,2.7004,2.7004,2.6806,2.6806,4250,0
+MPU.US,D,20171108,000000,2.73,2.73,2.6906,2.73,23220,0
+MPU.US,D,20171109,000000,2.7498,2.7796,2.3838,2.4468,204605,0
+MPU.US,D,20171110,000000,2.3938,2.5224,2.3938,2.4926,60765,0
+MPU.US,D,20171113,000000,2.5224,2.6722,2.5124,2.6212,133295,0
+MPU.US,D,20171114,000000,2.6212,2.6806,2.5818,2.6806,51510,0
+MPU.US,D,20171115,000000,2.641,2.7202,2.6212,2.7202,53510,0
+MPU.US,D,20171116,000000,2.7696,2.7994,2.7564,2.7894,31800,0
+MPU.US,D,20171117,000000,2.7994,2.8488,2.7894,2.828,80470,0
+MPU.US,D,20171120,000000,2.7894,2.9082,2.7894,2.9082,48800,0
+MPU.US,D,20171121,000000,2.8884,2.9478,2.8884,2.9378,62425,0
+MPU.US,D,20171122,000000,2.9478,2.9478,2.829,2.9478,41165,0
+MPU.US,D,20171124,000000,2.9774,3.0466,2.9774,3.0268,31465,0
+MPU.US,D,20171127,000000,3.0466,3.0466,2.8686,2.9422,42355,0
+MPU.US,D,20171128,000000,2.9378,3.0268,2.9378,2.9872,30035,0
+MPU.US,D,20171129,000000,2.9378,2.9378,2.7994,2.9378,59675,0
+MPU.US,D,20171130,000000,2.9226,3.106,2.9226,3.1,21245,0
+MPU.US,D,20171201,000000,3.0762,3.0762,2.8794,2.9674,34560,0
+MPU.US,D,20171204,000000,2.9774,3.1148,2.9774,3.0368,27740,0
+MPU.US,D,20171205,000000,2.8586,3.007,2.7944,3.007,15960,0
+MPU.US,D,20171206,000000,3.0762,3.0762,2.9082,2.9972,15350,0
+MPU.US,D,20171207,000000,2.8982,2.8982,2.7954,2.8686,38060,0
+MPU.US,D,20171208,000000,2.829,2.8884,2.829,2.8586,11715,0
+MPU.US,D,20171211,000000,2.8884,2.9378,2.8682,2.928,16470,0
+MPU.US,D,20171212,000000,2.9082,2.9082,2.8844,2.9082,5170,0
+MPU.US,D,20171213,000000,2.9478,2.9478,2.8982,2.9478,24350,0
+MPU.US,D,20171214,000000,2.9082,2.918,2.9082,2.918,7375,0
+MPU.US,D,20171218,000000,2.8884,2.9478,2.8388,2.9478,20135,0
+MPU.US,D,20171219,000000,2.8192,2.928,2.8192,2.9082,16285,0
+MPU.US,D,20171220,000000,2.8982,2.8982,2.8784,2.8884,4805,0
+MPU.US,D,20171221,000000,2.8686,2.9478,2.835,2.9478,14140,0
+MPU.US,D,20171222,000000,2.942,2.942,2.9132,2.9132,10285,0
+MPU.US,D,20171226,000000,2.9378,2.9774,2.8852,2.9674,31755,0
+MPU.US,D,20171227,000000,2.9774,2.9774,2.9628,2.9628,3870,0
+MPU.US,D,20171228,000000,2.9872,2.9872,2.9636,2.9674,11120,0
+MPU.US,D,20171229,000000,2.9872,3.015,2.9724,3.015,23210,0
+MPU.US,D,20180102,000000,3.0566,3.0566,2.9734,3.018,6245,0
+MPU.US,D,20180103,000000,3.0566,3.0566,3.0268,3.0566,6895,0
+MPU.US,D,20180104,000000,3.0862,3.0862,3.042,3.0762,4505,0
+MPU.US,D,20180108,000000,3.0268,3.1466,3.0268,3.1258,61285,0
+MPU.US,D,20180109,000000,3.1654,3.1654,3.096,3.1456,12715,0
+MPU.US,D,20180110,000000,3.096,3.1308,3.096,3.1116,13400,0
+MPU.US,D,20180111,000000,3.0896,3.0896,3.0566,3.0566,20365,0
+MPU.US,D,20180112,000000,3.0664,3.1092,2.9862,2.9914,37190,0
+MPU.US,D,20180116,000000,3.0762,3.0998,3.0762,3.0998,2930,0
+MPU.US,D,20180117,000000,3.1654,3.1654,3.0762,3.0762,13935,0
+MPU.US,D,20180118,000000,3.1356,3.1356,3.0818,3.0818,2165,0
+MPU.US,D,20180119,000000,3.007,3.029,3.007,3.029,6815,0
+MPU.US,D,20180122,000000,3.0532,3.0998,3.0532,3.0998,5300,0
+MPU.US,D,20180123,000000,3.0664,3.1258,3.0664,3.0664,23565,0
+MPU.US,D,20180124,000000,3.0366,3.096,3.0366,3.0862,14275,0
+MPU.US,D,20180125,000000,3.0554,3.0862,3.0466,3.0862,12490,0
+MPU.US,D,20180126,000000,3.1456,3.1654,3.1456,3.1554,7820,0
+MPU.US,D,20180129,000000,3.1456,3.1456,3.1456,3.1456,5980,0
+MPU.US,D,20180131,000000,3.1554,3.1554,3.1208,3.1208,3260,0
+MPU.US,D,20180201,000000,3.0368,3.1654,3.0368,3.0862,10550,0
+MPU.US,D,20180202,000000,3.0772,3.0772,3.0762,3.0762,3955,0
+MPU.US,D,20180205,000000,3.0762,3.0762,3.026,3.0268,10185,0
+MPU.US,D,20180206,000000,2.7994,2.9468,2.73,2.74,34250,0
+MPU.US,D,20180207,000000,2.8092,2.8686,2.7696,2.8192,15930,0
+MPU.US,D,20180208,000000,2.8488,2.8586,2.8488,2.8586,2080,0
+MPU.US,D,20180209,000000,2.7994,2.7994,2.7994,2.7994,2185,0
+MPU.US,D,20180212,000000,2.74,2.8686,2.74,2.8686,23160,0
+MPU.US,D,20180213,000000,2.8438,2.8626,2.8192,2.8192,5210,0
+MPU.US,D,20180214,000000,2.7794,2.8082,2.7696,2.8082,16810,0
+MPU.US,D,20180215,000000,2.7746,2.8092,2.7746,2.8092,18205,0
+MPU.US,D,20180216,000000,2.8092,2.8092,2.8092,2.8092,31385,0
+MPU.US,D,20180220,000000,2.8342,2.8342,2.8342,2.8342,1810,0
+MPU.US,D,20180221,000000,2.8388,2.8388,2.8192,2.8388,5830,0
+MPU.US,D,20180222,000000,2.8736,2.8736,2.8736,2.8736,975,0
+MPU.US,D,20180223,000000,2.8784,2.924,2.8784,2.924,2650,0
+MPU.US,D,20180226,000000,3.095,3.095,2.9902,2.9902,5105,0
+MPU.US,D,20180227,000000,2.9082,2.9082,2.9082,2.9082,590,0
+MPU.US,D,20180228,000000,2.9674,2.9674,2.9674,2.9674,2190,0
+MPU.US,D,20180301,000000,2.8532,2.8532,2.8532,2.8532,1680,0
+MPU.US,D,20180302,000000,2.8714,2.8714,2.8714,2.8714,1900,0
+MPU.US,D,20180305,000000,2.8526,2.8526,2.8488,2.8488,4255,0
+MPU.US,D,20180306,000000,2.9082,2.9082,2.8884,2.8884,3580,0
+MPU.US,D,20180307,000000,3.0762,3.2148,3.0378,3.0466,184955,0
+MPU.US,D,20180308,000000,3.1456,3.2138,3.1456,3.1852,13850,0
+MPU.US,D,20180309,000000,3.2148,3.3632,3.2148,3.3038,16745,0
+MPU.US,D,20180312,000000,3.2742,3.284,3.2256,3.284,55040,0
+MPU.US,D,20180313,000000,3.2444,3.2444,3.2148,3.2246,12740,0
+MPU.US,D,20180315,000000,3.2642,3.3684,3.2382,3.3632,65140,0
+MPU.US,D,20180316,000000,3.3908,3.4018,3.3038,3.3038,16605,0
+MPU.US,D,20180319,000000,3.373,3.3988,3.373,3.3988,25360,0
+MPU.US,D,20180320,000000,3.4028,3.4314,3.374,3.4314,8460,0
+MPU.US,D,20180321,000000,3.388,3.4226,3.3544,3.421,23600,0
+MPU.US,D,20180322,000000,3.4126,3.4126,3.4126,3.4126,1625,0
+MPU.US,D,20180323,000000,3.4226,3.4226,3.4028,3.4028,14640,0
+MPU.US,D,20180326,000000,3.3334,3.3532,3.294,3.3448,21930,0
+MPU.US,D,20180327,000000,3.3582,3.4226,3.3582,3.383,6925,0
+MPU.US,D,20180328,000000,3.4126,3.4126,3.4126,3.4126,3300,0
+MPU.US,D,20180329,000000,3.4226,3.4226,3.3912,3.4226,4480,0
+MPU.US,D,20180402,000000,3.373,3.373,3.373,3.373,2860,0
+MPU.US,D,20180403,000000,3.2444,3.3236,3.2346,3.2434,14185,0
+MPU.US,D,20180404,000000,3.1852,3.2048,3.0476,3.1622,46180,0
+MPU.US,D,20180405,000000,3.2642,3.2642,3.096,3.1388,14510,0
+MPU.US,D,20180406,000000,3.1456,3.1456,3.1456,3.1456,1650,0
+MPU.US,D,20180409,000000,3.1654,3.2236,3.1654,3.1654,18850,0
+MPU.US,D,20180410,000000,3.1654,3.1654,3.1158,3.1498,21645,0
+MPU.US,D,20180411,000000,3.106,3.1654,3.0862,3.106,34500,0
+MPU.US,D,20180412,000000,3.096,3.1196,2.9674,2.9674,123645,0
+MPU.US,D,20180413,000000,2.9576,2.9674,2.7894,2.7894,150500,0
+MPU.US,D,20180416,000000,2.7796,2.7994,2.5124,2.6608,156250,0
+MPU.US,D,20180417,000000,2.651,2.9774,2.651,2.8884,43835,0
+MPU.US,D,20180418,000000,2.8884,3.017,2.8192,2.8388,41635,0
+MPU.US,D,20180419,000000,2.8784,2.8784,2.8586,2.8784,6125,0
+MPU.US,D,20180420,000000,2.918,3.0268,2.829,2.8884,61115,0
+MPU.US,D,20180423,000000,2.9972,3.0664,2.8686,2.9478,36725,0
+MPU.US,D,20180424,000000,3.096,3.096,2.8784,2.8784,43475,0
+MPU.US,D,20180425,000000,2.8686,2.9378,2.8586,2.8784,19580,0
+MPU.US,D,20180426,000000,2.8586,3.096,2.8586,3.0862,127405,0
+MPU.US,D,20180427,000000,3.1456,3.2048,3.017,3.1356,49460,0
+MPU.US,D,20180430,000000,3.1476,3.1654,3.0684,3.1554,15800,0
+MPU.US,D,20180501,000000,3.0762,3.1258,3.0566,3.1258,12325,0
+MPU.US,D,20180502,000000,3.096,3.195,3.0762,3.0762,9635,0
+MPU.US,D,20180503,000000,3.0762,3.096,3.0762,3.096,1400,0
+MPU.US,D,20180504,000000,3.195,3.2156,3.1356,3.1356,6600,0
+MPU.US,D,20180507,000000,3.2048,3.2154,3.0466,3.1158,23250,0
+MPU.US,D,20180508,000000,3.106,3.1852,3.0516,3.1852,16520,0
+MPU.US,D,20180509,000000,3.1258,3.2246,3.0566,3.0566,10340,0
+MPU.US,D,20180510,000000,2.9972,3.2048,2.9972,3.1158,19260,0
+MPU.US,D,20180511,000000,3.1752,3.1852,3.036,3.1852,25870,0
+MPU.US,D,20180514,000000,3.167,3.2246,3.107,3.107,4555,0
+MPU.US,D,20180516,000000,3.0856,3.1482,3.0486,3.0756,53205,0
+MPU.US,D,20180517,000000,3.1306,3.1306,3.1306,3.1306,1740,0
+MPU.US,D,20180518,000000,3.1158,3.1158,3.1158,3.1158,13320,0
+MPU.US,D,20180521,000000,3.1158,3.1158,3.1158,3.1158,745,0
+MPU.US,D,20180522,000000,3.1752,3.1752,3.1258,3.1456,4110,0
+MPU.US,D,20180523,000000,3.0566,3.1356,3.0466,3.0466,12475,0
+MPU.US,D,20180524,000000,2.928,3.0862,2.928,3.0762,10335,0
+MPU.US,D,20180529,000000,3.012,3.012,3.012,3.012,1030,0
+MPU.US,D,20180530,000000,2.928,2.928,2.928,2.928,1185,0
+MPU.US,D,20180531,000000,2.928,2.928,2.928,2.928,140,0
+MPU.US,D,20180601,000000,3.0268,3.1158,3.0268,3.0566,6610,0
+MPU.US,D,20180604,000000,2.928,2.9872,2.928,2.9478,14725,0
+MPU.US,D,20180605,000000,2.9872,2.9872,2.7194,2.8488,49305,0
+MPU.US,D,20180606,000000,2.8488,2.8982,2.7796,2.7796,18770,0
+MPU.US,D,20180607,000000,2.7696,2.7696,2.7202,2.7696,4055,0
+MPU.US,D,20180608,000000,2.7696,2.7894,2.7082,2.7202,29585,0
+MPU.US,D,20180611,000000,2.7498,2.7796,2.7448,2.7796,24790,0
+MPU.US,D,20180612,000000,2.9576,2.9576,2.8784,2.9576,48125,0
+MPU.US,D,20180613,000000,2.918,2.9576,2.8784,2.918,16780,0
+MPU.US,D,20180614,000000,2.8784,2.8784,2.8784,2.8784,2820,0
+MPU.US,D,20180615,000000,2.8884,2.928,2.8884,2.8884,2995,0
+MPU.US,D,20180618,000000,2.9478,2.9478,2.874,2.8874,6960,0
+MPU.US,D,20180619,000000,2.916,2.9478,2.8932,2.9378,9365,0
+MPU.US,D,20180621,000000,2.928,2.9674,2.9094,2.9576,20615,0
+MPU.US,D,20180625,000000,2.9674,2.9674,2.9674,2.9674,3020,0
+MPU.US,D,20180626,000000,2.9774,3.0566,2.9774,2.9864,10955,0
+MPU.US,D,20180627,000000,3.0664,3.1356,3.0416,3.1356,14710,0
+MPU.US,D,20180628,000000,3.1334,3.1334,3.007,3.017,5655,0
+MPU.US,D,20180629,000000,3.1158,3.1356,3.0664,3.1356,9675,0
+MPU.US,D,20180702,000000,3.0862,3.0862,3.007,3.007,3085,0
+MPU.US,D,20180703,000000,2.9774,3.017,2.9774,3.017,1925,0
+MPU.US,D,20180705,000000,2.9972,3.0762,2.9674,3.0278,15660,0
+MPU.US,D,20180706,000000,2.9082,3.1356,2.8686,3.0268,15785,0
+MPU.US,D,20180709,000000,3.1158,3.1248,3.0466,3.0566,7255,0
+MPU.US,D,20180710,000000,3.0268,3.123,2.9774,3.0566,10175,0
+MPU.US,D,20180711,000000,2.9972,3.0466,2.918,2.9872,13750,0
+MPU.US,D,20180712,000000,2.9972,3.007,2.9972,3.007,2405,0
+MPU.US,D,20180713,000000,2.9478,3.0918,2.9478,3.0918,11645,0
+MPU.US,D,20180716,000000,3.0466,3.0762,2.9774,3.0762,12665,0
+MPU.US,D,20180719,000000,3.1208,3.1208,3.1208,3.1208,1905,0
+MPU.US,D,20180720,000000,3.1554,3.2048,3.1158,3.1158,39060,0
+MPU.US,D,20180723,000000,3.106,3.2444,3.0566,3.2444,13855,0
+MPU.US,D,20180724,000000,3.2742,3.3632,3.2356,3.3434,28505,0
+MPU.US,D,20180725,000000,3.3136,3.3632,3.3136,3.3632,9970,0
+MPU.US,D,20180726,000000,3.3532,3.3632,3.3532,3.3632,5125,0
+MPU.US,D,20180727,000000,3.3632,3.3632,3.3632,3.3632,3210,0
+MPU.US,D,20180730,000000,3.3338,3.3338,3.3136,3.3236,11000,0
+MPU.US,D,20180731,000000,3.3136,3.3136,3.3136,3.3136,620,0
+MPU.US,D,20180801,000000,3.3334,3.3682,3.3334,3.3682,11410,0
+MPU.US,D,20180806,000000,3.3744,3.3744,3.3744,3.3744,1005,0
+MPU.US,D,20180807,000000,3.3632,3.373,3.2148,3.2148,4150,0
+MPU.US,D,20180808,000000,3.2742,3.3184,3.2642,3.2702,14860,0
+MPU.US,D,20180809,000000,3.2742,3.2742,3.2084,3.2642,13030,0
+MPU.US,D,20180810,000000,3.2642,3.2642,3.0378,3.096,62600,0
+MPU.US,D,20180813,000000,3.0862,3.087,3.0572,3.0572,12155,0
+MPU.US,D,20180814,000000,3.0862,3.1356,3.017,3.1356,8820,0
+MPU.US,D,20180815,000000,3.1356,3.1356,3.0476,3.0476,10645,0
+MPU.US,D,20180816,000000,3.096,3.106,3.0862,3.0862,4325,0
+MPU.US,D,20180817,000000,3.096,3.096,3.0608,3.0862,12815,0
+MPU.US,D,20180821,000000,3.0388,3.1218,3.0388,3.1218,8915,0
+MPU.US,D,20180822,000000,3.0868,3.0868,3.0664,3.0726,8190,0
+MPU.US,D,20180824,000000,2.9774,3.0566,2.9774,3.0566,9245,0
+MPU.US,D,20180827,000000,3.0664,3.0782,3.007,3.0466,33955,0
+MPU.US,D,20180828,000000,3.017,3.0378,3.017,3.032,4675,0
+MPU.US,D,20180829,000000,3.054,3.054,3.017,3.018,10055,0
+MPU.US,D,20180830,000000,2.928,3.0206,2.928,3.007,24295,0
+MPU.US,D,20180831,000000,3.017,3.3928,2.9834,3.3928,130255,0
+MPU.US,D,20180904,000000,3.3038,3.3236,3.2024,3.2444,12685,0
+MPU.US,D,20180905,000000,3.1752,3.3136,3.1752,3.3136,14625,0
+MPU.US,D,20180906,000000,3.3038,3.3632,3.2544,3.3632,45210,0
+MPU.US,D,20180907,000000,3.3236,3.3236,3.284,3.2962,12920,0
+MPU.US,D,20180911,000000,3.3038,3.3038,3.2642,3.2742,5930,0
+MPU.US,D,20180912,000000,3.2848,3.2848,3.2848,3.2848,2775,0
+MPU.US,D,20180913,000000,3.2688,3.2688,3.2444,3.2606,3805,0
+MPU.US,D,20180914,000000,3.2346,3.2444,3.106,3.1456,18345,0
+MPU.US,D,20180917,000000,3.0862,3.1654,3.0862,3.1654,14325,0
+MPU.US,D,20180920,000000,3.096,3.106,3.096,3.106,2820,0
+MPU.US,D,20180924,000000,3.1258,3.1258,3.1258,3.1258,1175,0
+MPU.US,D,20180928,000000,3.0762,3.0862,3.0664,3.0664,7170,0
+MPU.US,D,20181001,000000,3.0248,3.0368,2.9872,2.9872,10040,0
+MPU.US,D,20181002,000000,2.8884,3.005,2.8344,2.9674,8700,0
+MPU.US,D,20181003,000000,2.8686,3.0368,2.8686,2.9932,8425,0
+MPU.US,D,20181004,000000,2.93,2.9674,2.93,2.9674,2640,0
+MPU.US,D,20181005,000000,2.912,3.0566,2.912,2.9674,2795,0
+MPU.US,D,20181008,000000,2.9478,2.9478,2.9002,2.9002,1605,0
+MPU.US,D,20181009,000000,2.918,3.017,2.918,2.9576,17470,0
+MPU.US,D,20181010,000000,2.8844,2.8844,2.8844,2.8844,1775,0
+MPU.US,D,20181011,000000,2.8568,2.8954,2.8568,2.8954,1720,0
+MPU.US,D,20181012,000000,2.9672,2.9672,2.8428,2.8428,1570,0
+MPU.US,D,20181015,000000,2.823,2.9082,2.823,2.9082,4970,0
+MPU.US,D,20181016,000000,2.8428,2.9972,2.8428,2.9972,3075,0
+MPU.US,D,20181017,000000,2.9102,2.9962,2.9102,2.9962,7860,0
+MPU.US,D,20181018,000000,2.92,2.92,2.92,2.92,1060,0
+MPU.US,D,20181019,000000,2.92,2.9762,2.8686,2.8764,11085,0
+MPU.US,D,20181022,000000,2.8844,2.8988,2.8844,2.8988,6125,0
+MPU.US,D,20181023,000000,2.8646,2.8646,2.8528,2.8528,2845,0
+MPU.US,D,20181024,000000,2.823,2.8678,2.823,2.8646,4460,0
+MPU.US,D,20181025,000000,2.8568,2.8962,2.821,2.8606,5705,0
+MPU.US,D,20181026,000000,2.7994,2.914,2.7696,2.914,6630,0
+MPU.US,D,20181029,000000,2.8152,2.9102,2.716,2.7736,7425,0
+MPU.US,D,20181030,000000,2.6846,2.8864,2.6846,2.8864,19840,0
+MPU.US,D,20181031,000000,2.8388,2.9002,2.7894,2.8468,13725,0
+MPU.US,D,20181101,000000,2.8388,2.8686,2.74,2.8508,14640,0
+MPU.US,D,20181102,000000,2.9492,2.9492,2.7894,2.7954,24165,0
+MPU.US,D,20181105,000000,2.7242,2.8408,2.7242,2.7696,12240,0
+MPU.US,D,20181106,000000,2.7282,2.8192,2.7282,2.8132,19915,0
+MPU.US,D,20181107,000000,2.7282,2.7938,2.7282,2.7938,7945,0
+MPU.US,D,20181108,000000,2.5144,2.5144,2.0298,2.374,196980,0
+MPU.US,D,20181109,000000,2.461,2.461,2.3424,2.4016,14600,0
+MPU.US,D,20181112,000000,2.3996,2.3996,2.3996,2.3996,1750,0
+MPU.US,D,20181113,000000,2.3608,2.3608,2.3166,2.3166,9035,0
+MPU.US,D,20181114,000000,2.285,2.3344,2.1762,2.186,16090,0
+MPU.US,D,20181115,000000,2.186,2.4412,2.186,2.2716,101820,0
+MPU.US,D,20181116,000000,2.2552,2.3888,2.2552,2.3838,8530,0
+MPU.US,D,20181119,000000,2.3938,2.4076,2.287,2.3028,7885,0
+MPU.US,D,20181120,000000,2.3364,2.364,2.3344,2.3344,14645,0
+MPU.US,D,20181121,000000,2.2928,2.3324,2.2928,2.3324,1310,0
+MPU.US,D,20181123,000000,2.374,2.374,2.3048,2.3048,6990,0
+MPU.US,D,20181126,000000,2.3448,2.3448,2.3262,2.3262,9835,0
+MPU.US,D,20181128,000000,2.3444,2.3542,2.3444,2.3542,4600,0
+MPU.US,D,20181129,000000,2.3624,2.3624,2.3624,2.3624,1235,0
+MPU.US,D,20181130,000000,2.3482,2.3502,2.3146,2.3146,8870,0
+MPU.US,D,20181204,000000,2.3146,2.3374,2.274,2.2776,26220,0
+MPU.US,D,20181206,000000,2.279,2.289,2.279,2.285,2810,0
+MPU.US,D,20181207,000000,2.3186,2.3384,2.301,2.301,4750,0
+MPU.US,D,20181210,000000,2.2946,2.3038,2.2946,2.3038,14065,0
+MPU.US,D,20181211,000000,2.3068,2.3068,2.2118,2.2356,20190,0
+MPU.US,D,20181212,000000,2.2572,2.2692,2.2292,2.2692,6790,0
+MPU.US,D,20181213,000000,2.2308,2.2356,2.218,2.2356,6050,0
+MPU.US,D,20181214,000000,2.2514,2.3122,2.2198,2.279,13230,0
+MPU.US,D,20181217,000000,2.2196,2.3542,2.2196,2.3136,9430,0
+MPU.US,D,20181218,000000,2.3602,2.3602,2.2216,2.2216,7495,0
+MPU.US,D,20181219,000000,2.2216,2.2216,2.2178,2.2178,4450,0
+MPU.US,D,20181220,000000,2.2376,2.3166,2.2158,2.2158,15865,0
+MPU.US,D,20181221,000000,2.275,2.2986,2.1802,2.1802,8325,0
+MPU.US,D,20181224,000000,2.191,2.2284,1.822,1.822,78550,0
+MPU.US,D,20181226,000000,1.8596,1.921,1.8102,1.83,80225,0
+MPU.US,D,20181227,000000,1.8181,1.8445,1.6539,1.7073,70300,0
+MPU.US,D,20181228,000000,1.723,1.8062,1.7191,1.7985,39290,0
+MPU.US,D,20181231,000000,1.8339,1.915,1.7607,1.8933,42945,0
+MPU.US,D,20190102,000000,1.8033,1.8033,1.8033,1.8033,1935,0
+MPU.US,D,20190103,000000,1.8033,1.8033,1.8033,1.8033,425,0
+MPU.US,D,20190104,000000,1.9012,1.9032,1.9012,1.9032,1390,0
+MPU.US,D,20190107,000000,1.9684,2.002,1.9684,2.002,5215,0
+MPU.US,D,20190108,000000,2.0258,2.0258,1.8497,1.8517,47310,0
+MPU.US,D,20190109,000000,1.911,1.9636,1.9012,1.9012,5480,0
+MPU.US,D,20190110,000000,1.9388,1.9486,1.9388,1.9458,9175,0
+MPU.US,D,20190111,000000,1.9458,1.9458,1.9458,1.9458,260,0
+MPU.US,D,20190115,000000,1.9288,1.9288,1.8478,1.8478,8490,0
+MPU.US,D,20190116,000000,1.9628,1.963,1.9086,1.963,6045,0
+MPU.US,D,20190117,000000,1.9606,1.9624,1.9606,1.9624,3415,0
+MPU.US,D,20190118,000000,2.008,2.008,2.008,2.008,1955,0
+MPU.US,D,20190123,000000,2.008,2.0328,2.008,2.0328,10835,0
+MPU.US,D,20190124,000000,2.008,2.0278,2.008,2.0278,3725,0
+MPU.US,D,20190125,000000,2.0286,2.0326,2.0286,2.0326,2435,0
+MPU.US,D,20190128,000000,2.0502,2.0654,2.008,2.008,14600,0
+MPU.US,D,20190129,000000,2.0178,2.0178,2.0178,2.0178,1625,0
+MPU.US,D,20190130,000000,2.0178,2.0178,2.0178,2.0178,45,0
+MPU.US,D,20190131,000000,2.008,2.008,1.9882,1.9882,7345,0
+MPU.US,D,20190201,000000,1.9882,1.9882,1.9882,1.9882,40,0
+MPU.US,D,20190207,000000,1.9784,2.1762,1.9784,2.1168,33000,0
+MPU.US,D,20190208,000000,2.0376,2.0892,2.0376,2.0892,4285,0
+MPU.US,D,20190211,000000,2.1604,2.1762,2.1604,2.1762,4725,0
+MPU.US,D,20190212,000000,2.198,2.198,2.198,2.198,2350,0
+MPU.US,D,20190213,000000,2.151,2.2968,2.151,2.275,35495,0
+MPU.US,D,20190214,000000,2.3146,2.3266,2.2454,2.275,10555,0
+MPU.US,D,20190215,000000,2.2988,2.3008,2.2552,2.275,38200,0
+MPU.US,D,20190220,000000,2.2676,2.283,2.2524,2.2692,52330,0
+MPU.US,D,20190221,000000,2.2692,2.2692,2.2692,2.2692,290,0
+MPU.US,D,20190225,000000,2.2948,2.3146,2.2948,2.3146,2840,0
+MPU.US,D,20190226,000000,2.3622,2.3622,2.3186,2.3186,2905,0
+MPU.US,D,20190227,000000,2.3186,2.3186,2.3186,2.3186,105,0
+MPU.US,D,20190301,000000,2.3344,2.3614,2.3344,2.3582,1890,0
+MPU.US,D,20190304,000000,2.3088,2.3502,2.3088,2.3502,15280,0
+MPU.US,D,20190305,000000,2.3602,2.3602,2.3602,2.3602,2675,0
+MPU.US,D,20190306,000000,2.3602,2.3918,2.3602,2.3918,6600,0
+MPU.US,D,20190307,000000,2.3918,2.3918,2.3918,2.3918,450,0
+MPU.US,D,20190311,000000,2.4116,2.4274,2.4116,2.4274,7875,0
+MPU.US,D,20190312,000000,2.4492,2.556,2.4492,2.55,42100,0
+MPU.US,D,20190313,000000,2.4552,2.5264,2.374,2.374,48700,0
+MPU.US,D,20190314,000000,2.374,2.374,2.374,2.374,75,0
+MPU.US,D,20190315,000000,2.461,2.4848,2.4214,2.4532,21525,0
+MPU.US,D,20190318,000000,2.4892,2.4892,2.4892,2.4892,10685,0
+MPU.US,D,20190319,000000,2.4234,2.4234,2.2982,2.342,22170,0
+MPU.US,D,20190320,000000,2.342,2.342,2.342,2.342,255,0
+MPU.US,D,20190321,000000,2.3166,2.3166,2.3166,2.3166,905,0
+MPU.US,D,20190322,000000,2.3166,2.3166,2.3166,2.3166,5,0
+MPU.US,D,20190325,000000,2.2876,2.2876,2.275,2.2876,7395,0
+MPU.US,D,20190327,000000,2.3304,2.3364,2.3304,2.3344,52140,0
+MPU.US,D,20190328,000000,2.3344,2.3344,2.3344,2.3344,575,0
+MPU.US,D,20190401,000000,2.275,2.349,2.2418,2.287,20270,0
+MPU.US,D,20190402,000000,2.272,2.329,2.26,2.3048,24570,0
+MPU.US,D,20190404,000000,2.281,2.356,2.281,2.352,17850,0
+MPU.US,D,20190405,000000,2.2988,2.2988,2.2988,2.2988,1015,0
+MPU.US,D,20190409,000000,2.3224,2.3224,2.3224,2.3224,2090,0
+MPU.US,D,20190410,000000,2.2968,2.3104,2.291,2.291,5165,0
+MPU.US,D,20190411,000000,2.3154,2.3154,2.3004,2.3004,2965,0
+MPU.US,D,20190412,000000,2.287,2.287,2.287,2.287,555,0
+MPU.US,D,20190415,000000,2.287,2.287,2.287,2.287,985,0
+MPU.US,D,20190418,000000,2.2938,2.2938,2.2924,2.2924,4920,0
+MPU.US,D,20190422,000000,2.324,2.324,2.324,2.324,2215,0
+MPU.US,D,20190423,000000,2.349,2.349,2.349,2.349,1010,0
+MPU.US,D,20190429,000000,2.2856,2.2856,2.285,2.285,3145,0
+MPU.US,D,20190430,000000,2.2,2.2,2.1998,2.1998,27025,0
+MPU.US,D,20190502,000000,2.275,2.275,2.275,2.275,5230,0
+MPU.US,D,20190503,000000,2.283,2.283,2.2806,2.281,7105,0
+MPU.US,D,20190510,000000,2.2256,2.2256,2.2256,2.2256,2180,0
+MPU.US,D,20190513,000000,2.2652,2.2652,2.2256,2.2256,1825,0
+MPU.US,D,20190514,000000,2.2158,2.2178,2.186,2.186,7105,0
+MPU.US,D,20190515,000000,2.0376,2.0376,1.8232,1.9378,77910,0
+MPU.US,D,20190516,000000,1.921,1.9388,1.7211,1.796,71510,0
+MPU.US,D,20190517,000000,1.7706,1.7706,1.6714,1.7328,86675,0
+MPU.US,D,20190520,000000,1.7113,1.7595,1.6677,1.6677,79020,0
+MPU.US,D,20190521,000000,1.6277,1.6697,1.6277,1.6529,35770,0
+MPU.US,D,20190522,000000,1.6529,1.6529,1.6529,1.6529,630,0
+MPU.US,D,20190523,000000,1.642,1.6519,1.6064,1.6222,25250,0
+MPU.US,D,20190524,000000,1.6222,1.6222,1.5554,1.5622,42475,0
+MPU.US,D,20190528,000000,1.555,1.5649,1.5391,1.5649,52360,0
+MPU.US,D,20190529,000000,1.6207,1.6207,1.5273,1.5942,4065,0
+MPU.US,D,20190530,000000,1.5451,1.6125,1.5431,1.6125,6350,0
+MPU.US,D,20190531,000000,1.6172,1.6172,1.553,1.5907,26235,0
+MPU.US,D,20190603,000000,1.5055,1.5858,1.5055,1.5749,10090,0
+MPU.US,D,20190604,000000,1.5846,1.5846,1.5332,1.5666,6755,0
+MPU.US,D,20190605,000000,1.5666,1.5666,1.5666,1.5666,175,0
+MPU.US,D,20190606,000000,1.5827,1.5827,1.5827,1.5827,1365,0
+MPU.US,D,20190607,000000,1.5846,1.5926,1.5134,1.5134,20945,0
+MPU.US,D,20190610,000000,1.5332,1.5911,1.5332,1.5911,3515,0
+MPU.US,D,20190611,000000,1.5292,1.551,1.5292,1.551,2410,0
+MPU.US,D,20190612,000000,1.6381,1.6816,1.6361,1.6717,108165,0
+MPU.US,D,20190613,000000,1.6677,1.6677,1.6676,1.6677,11650,0
+MPU.US,D,20190614,000000,1.5589,1.5589,1.5589,1.5589,575,0
+MPU.US,D,20190617,000000,1.5827,1.5827,1.551,1.551,21195,0
+MPU.US,D,20190618,000000,1.5095,1.5213,1.4414,1.5213,143160,0
+MPU.US,D,20190619,000000,1.4442,1.4442,1.4165,1.4359,278285,0
+MPU.US,D,20190620,000000,1.4363,1.4867,1.4244,1.4739,151905,0
+MPU.US,D,20190621,000000,1.4363,1.4442,1.4363,1.4363,3980,0
+MPU.US,D,20190625,000000,1.4442,1.5035,1.4442,1.5035,17510,0
+MPU.US,D,20190626,000000,1.4481,1.4846,1.4402,1.4501,12045,0
+MPU.US,D,20190627,000000,1.4501,1.4501,1.4501,1.4501,220,0
+MPU.US,D,20190628,000000,1.4442,1.5035,1.4359,1.4387,59470,0
+MPU.US,D,20190701,000000,1.456,1.456,1.456,1.456,2285,0
+MPU.US,D,20190702,000000,1.4837,1.4837,1.4303,1.4442,3085,0
+MPU.US,D,20190703,000000,1.4442,1.4442,1.4442,1.4442,505,0
+MPU.US,D,20190705,000000,1.4284,1.4818,1.4284,1.4442,5535,0
+MPU.US,D,20190708,000000,1.4943,1.7421,1.4788,1.6499,152690,0
+MPU.US,D,20190709,000000,1.5792,1.6202,1.5691,1.6202,4540,0
+MPU.US,D,20190710,000000,1.5846,1.706,1.5846,1.6381,44125,0
+MPU.US,D,20190711,000000,1.6915,1.6923,1.6314,1.6737,18990,0
+MPU.US,D,20190712,000000,1.642,1.7765,1.642,1.7172,23255,0
+MPU.US,D,20190715,000000,1.6816,1.7409,1.6816,1.7211,15845,0
+MPU.US,D,20190716,000000,1.7192,1.7569,1.6717,1.7211,30005,0
+MPU.US,D,20190717,000000,1.6934,1.7805,1.6934,1.708,44250,0
+MPU.US,D,20190718,000000,1.6064,1.7409,1.5906,1.6064,65130,0
+MPU.US,D,20190719,000000,1.6816,1.7172,1.6123,1.6123,64550,0
+MPU.US,D,20190722,000000,1.6643,1.6643,1.5807,1.6123,48470,0
+MPU.US,D,20190723,000000,1.7014,1.8438,1.5846,1.6015,83115,0
+MPU.US,D,20190724,000000,1.6163,1.6163,1.553,1.553,23905,0
+MPU.US,D,20190725,000000,1.553,1.553,1.553,1.553,405,0
+MPU.US,D,20190726,000000,1.5985,1.6598,1.5827,1.5926,8355,0
+MPU.US,D,20190729,000000,1.5827,1.5827,1.553,1.553,17695,0
+MPU.US,D,20190730,000000,1.5668,1.5668,1.5668,1.5668,1320,0
+MPU.US,D,20190731,000000,1.6222,1.6222,1.5431,1.5827,26445,0
+MPU.US,D,20190801,000000,1.4897,1.4897,1.4897,1.4897,1810,0
+MPU.US,D,20190802,000000,1.4897,1.4897,1.4897,1.4897,540,0
+MPU.US,D,20190805,000000,1.5031,1.5051,1.4976,1.4976,5315,0
+MPU.US,D,20190806,000000,1.5134,1.5589,1.4976,1.5437,21470,0
+MPU.US,D,20190807,000000,1.5471,1.5827,1.5258,1.561,19805,0
+MPU.US,D,20190808,000000,1.5233,1.5233,1.4837,1.5035,25230,0
+MPU.US,D,20190809,000000,1.4739,1.5029,1.4548,1.4936,51695,0
+MPU.US,D,20190812,000000,1.4613,1.5134,1.4609,1.4867,37650,0
+MPU.US,D,20190813,000000,1.4936,1.4936,1.4105,1.4303,61825,0
+MPU.US,D,20190814,000000,1.4323,1.4323,1.3057,1.4176,50415,0
+MPU.US,D,20190815,000000,1.3215,1.4059,1.3097,1.3532,74345,0
+MPU.US,D,20190816,000000,1.2622,1.3967,1.2622,1.3677,46115,0
+MPU.US,D,20190819,000000,1.365,1.4442,1.256,1.4046,227370,0
+MPU.US,D,20190820,000000,1.3736,1.3789,1.3584,1.3722,4910,0
+MPU.US,D,20190821,000000,1.3918,1.3947,1.3868,1.3927,10045,0
+MPU.US,D,20190822,000000,1.3512,1.3512,1.3512,1.3512,2025,0
+MPU.US,D,20190823,000000,1.3443,1.359,1.3215,1.3321,6825,0
+MPU.US,D,20190826,000000,1.3255,1.369,1.281,1.2859,82535,0
+MPU.US,D,20190827,000000,1.2661,1.3095,1.2622,1.3065,32625,0
+MPU.US,D,20190828,000000,1.3176,1.3176,1.2859,1.2859,7055,0
+MPU.US,D,20190830,000000,1.2582,1.2582,1.2582,1.2582,1690,0
+MPU.US,D,20190903,000000,1.3262,1.3262,1.3262,1.3262,2870,0
+MPU.US,D,20190904,000000,1.2582,1.2904,1.2449,1.2502,23500,0
+MPU.US,D,20190905,000000,1.2562,1.2958,1.2562,1.2661,8965,0
+MPU.US,D,20190906,000000,1.2404,1.3591,1.2404,1.3591,6680,0
+MPU.US,D,20190909,000000,1.2582,1.2582,1.2582,1.2582,2915,0
+MPU.US,D,20190910,000000,1.3348,1.3488,1.3348,1.3488,5100,0
+MPU.US,D,20190911,000000,1.3571,1.3611,1.3507,1.3611,29355,0
+MPU.US,D,20190916,000000,1.3429,1.344,1.2899,1.2899,9090,0
+MPU.US,D,20190917,000000,1.2967,1.2967,1.2967,1.2967,1855,0
+MPU.US,D,20190918,000000,1.3035,1.3138,1.2731,1.3138,6520,0
+MPU.US,D,20190919,000000,1.2622,1.2951,1.2622,1.2708,7015,0
+MPU.US,D,20190920,000000,1.3057,1.3552,1.2404,1.2609,14280,0
+MPU.US,D,20190923,000000,1.2642,1.3037,1.2642,1.3037,13285,0
+MPU.US,D,20190924,000000,1.247,1.2622,1.2009,1.2009,13925,0
+MPU.US,D,20190926,000000,1.2079,1.2079,1.2079,1.2079,965,0
+MPU.US,D,20190927,000000,1.2266,1.2266,1.2266,1.2266,850,0
+MPU.US,D,20190930,000000,1.2266,1.2266,1.2266,1.2266,680,0
+MPU.US,D,20191001,000000,1.1415,1.1977,1.1276,1.1316,66500,0
+MPU.US,D,20191002,000000,1.1296,1.1353,1.1296,1.1296,8305,0
+MPU.US,D,20191003,000000,1.1573,1.1573,1.0881,1.0881,7990,0
+MPU.US,D,20191004,000000,1.1276,1.1276,1.1276,1.1276,1715,0
+MPU.US,D,20191007,000000,1.1375,1.1474,1.1079,1.1234,23555,0
+MPU.US,D,20191008,000000,1.1306,1.1306,1.1178,1.1178,3620,0
+MPU.US,D,20191009,000000,1.098,1.098,1.0406,1.0604,14025,0
+MPU.US,D,20191010,000000,1.0446,1.0642,1.0386,1.0584,5330,0
+MPU.US,D,20191011,000000,1.0287,1.0446,1.0287,1.041,15315,0
+MPU.US,D,20191014,000000,1.0446,1.0446,1.0446,1.0446,1910,0
+MPU.US,D,20191015,000000,1.0406,1.0406,1.0406,1.0406,1165,0
+MPU.US,D,20191016,000000,1.0109,1.0715,1.0109,1.0715,5815,0
+MPU.US,D,20191018,000000,1.0484,1.0484,1.0484,1.0484,1895,0
+MPU.US,D,20191021,000000,1.0952,1.0952,1.0952,1.0952,1220,0
+MPU.US,D,20191022,000000,1.0901,1.1208,1.0901,1.1118,6455,0
+MPU.US,D,20191023,000000,1.1098,1.2107,1.1079,1.1989,24335,0
+MPU.US,D,20191025,000000,1.2266,1.2656,1.187,1.1872,35925,0
+MPU.US,D,20191028,000000,1.2681,1.2681,1.1771,1.1771,3220,0
+MPU.US,D,20191029,000000,1.2562,1.2562,1.2463,1.256,2510,0
+MPU.US,D,20191030,000000,1.2304,1.2304,1.2304,1.2304,800,0
+MPU.US,D,20191031,000000,1.1605,1.1838,1.1605,1.1838,5025,0
+MPU.US,D,20191101,000000,1.2661,1.2661,1.2661,1.2661,575,0
+MPU.US,D,20191104,000000,1.2859,1.3055,1.2859,1.3055,9090,0
+MPU.US,D,20191105,000000,1.3156,1.3156,1.2958,1.2958,2815,0
+MPU.US,D,20191106,000000,1.2859,1.2859,1.233,1.233,12640,0
+MPU.US,D,20191107,000000,1.1771,1.1811,1.1593,1.1593,12665,0
+MPU.US,D,20191108,000000,1.1316,1.1316,1.1079,1.1187,24070,0
+MPU.US,D,20191111,000000,1.1192,1.1192,1.1079,1.1123,95985,0
+MPU.US,D,20191112,000000,1.0767,1.0881,1.0734,1.0881,3750,0
+MPU.US,D,20191113,000000,1.0129,1.0575,1.0129,1.0575,3120,0
+MPU.US,D,20191114,000000,1.0667,1.0667,1.0667,1.0667,6635,0
+MPU.US,D,20191115,000000,0.9793,1.0307,0.7142,0.7854,557330,0
+MPU.US,D,20191118,000000,0.7735,0.8251,0.6548,0.6763,431800,0
+MPU.US,D,20191119,000000,0.6528,0.6548,0.6054,0.6532,132940,0
+MPU.US,D,20191120,000000,0.6627,0.7775,0.6627,0.7577,102780,0
+MPU.US,D,20191121,000000,0.7577,0.8151,0.7419,0.8151,167525,0
+MPU.US,D,20191122,000000,0.7649,0.9225,0.7649,0.9225,84800,0
+MPU.US,D,20191125,000000,0.9382,1.0881,0.9268,1.088,76895,0
+MPU.US,D,20191126,000000,1.098,1.1791,1.0604,1.0604,110020,0
+MPU.US,D,20191127,000000,1.1059,1.1296,0.9991,1.0782,52970,0
+MPU.US,D,20191129,000000,1.2463,1.2463,1.1039,1.1708,71685,0
+MPU.US,D,20191202,000000,1.1118,1.2266,1.0461,1.0821,61865,0
+MPU.US,D,20191203,000000,1.0782,1.2757,1.0782,1.1692,40995,0
+MPU.US,D,20191204,000000,1.2503,1.276,1.1116,1.1116,68805,0
+MPU.US,D,20191205,000000,1.1079,1.2088,1.1059,1.1771,84580,0
+MPU.US,D,20191206,000000,1.2365,1.2365,1.0782,1.1039,56210,0
+MPU.US,D,20191209,000000,1.093,1.1771,1.0228,1.0228,67085,0
+MPU.US,D,20191210,000000,1.0287,1.1316,0.9715,0.9892,84770,0
+MPU.US,D,20191211,000000,1.0028,1.148,0.9991,1.0248,87575,0
+MPU.US,D,20191212,000000,0.9971,1.0802,0.9318,0.9318,89855,0
+MPU.US,D,20191213,000000,0.9298,1.0224,0.9298,0.9694,83770,0
+MPU.US,D,20191216,000000,1.007,1.0089,0.912,1.007,111875,0
+MPU.US,D,20191217,000000,0.9872,1.0089,0.8724,0.9199,123175,0
+MPU.US,D,20191218,000000,0.8764,0.9397,0.8705,0.8962,87070,0
+MPU.US,D,20191219,000000,0.8942,0.9001,0.8428,0.8883,103900,0
+MPU.US,D,20191220,000000,0.8883,0.9249,0.8637,0.9001,52795,0
+MPU.US,D,20191223,000000,0.8724,0.9278,0.8705,0.9199,51195,0
+MPU.US,D,20191224,000000,0.9219,0.9219,0.9219,0.9219,4490,0
+MPU.US,D,20191226,000000,0.9239,0.9496,0.8833,0.9298,44375,0
+MPU.US,D,20191227,000000,0.9081,0.9793,0.9081,0.9634,81020,0
+MPU.US,D,20191230,000000,1.0307,1.0307,0.9159,0.9496,97890,0
+MPU.US,D,20191231,000000,0.9081,0.9694,0.8902,0.8902,103725,0
+MPU.US,D,20200102,000000,0.91,0.9892,0.91,0.9357,84905,0
+MPU.US,D,20200103,000000,0.91,0.9892,0.8933,0.8998,150010,0
+MPU.US,D,20200106,000000,0.91,0.9487,0.8902,0.8902,61200,0
+MPU.US,D,20200107,000000,0.9001,0.9001,0.8823,0.885,7690,0
+MPU.US,D,20200108,000000,0.8902,0.9041,0.8902,0.9021,7425,0
+MPU.US,D,20200110,000000,0.8804,0.8962,0.8507,0.8926,58005,0
+MPU.US,D,20200113,000000,0.8902,0.9001,0.8902,0.8903,31205,0
+MPU.US,D,20200114,000000,0.8905,0.8905,0.8902,0.8902,6170,0
+MPU.US,D,20200115,000000,0.8902,0.8933,0.8902,0.8931,41800,0
+MPU.US,D,20200116,000000,0.8806,0.9278,0.8804,0.9081,43315,0
+MPU.US,D,20200117,000000,0.8705,0.8739,0.8705,0.8724,6875,0
+MPU.US,D,20200121,000000,0.8744,0.91,0.8744,0.91,31975,0
+MPU.US,D,20200122,000000,0.8823,0.914,0.8823,0.9106,18475,0
+MPU.US,D,20200123,000000,0.8902,0.9318,0.8902,0.9106,68245,0
+MPU.US,D,20200124,000000,0.941,0.941,0.941,0.941,1500,0
+MPU.US,D,20200127,000000,0.9925,0.9925,0.8744,0.8902,54100,0
+MPU.US,D,20200128,000000,0.8962,0.911,0.8902,0.8902,22805,0
+MPU.US,D,20200129,000000,0.8902,0.8982,0.8883,0.8902,34330,0
+MPU.US,D,20200130,000000,0.8883,0.9001,0.8883,0.8902,7535,0
+MPU.US,D,20200131,000000,0.9516,0.9516,0.8744,0.8744,5615,0
+MPU.US,D,20200203,000000,0.8705,0.8705,0.8705,0.8705,4020,0
+MPU.US,D,20200204,000000,0.8705,0.9199,0.8705,0.8705,31335,0
+MPU.US,D,20200205,000000,0.8705,0.9298,0.8699,0.8705,85245,0
+MPU.US,D,20200206,000000,0.8744,0.8744,0.8744,0.8744,3335,0
+MPU.US,D,20200210,000000,0.8744,0.8744,0.8744,0.8744,3215,0
+MPU.US,D,20200213,000000,0.8802,0.8802,0.8802,0.8802,1165,0
+MPU.US,D,20200218,000000,0.8527,0.9338,0.8527,0.9296,19105,0
+MPU.US,D,20200219,000000,0.9872,1.0267,0.9298,0.9835,145785,0
+MPU.US,D,20200220,000000,1.0742,1.0742,0.9575,1.0287,64805,0
+MPU.US,D,20200221,000000,1.0366,1.0386,0.9239,0.9266,46480,0
+MPU.US,D,20200224,000000,0.8917,0.8982,0.8507,0.8982,48090,0
+MPU.US,D,20200225,000000,0.91,0.9199,0.9077,0.9077,7495,0
+MPU.US,D,20200226,000000,0.8566,0.8776,0.8566,0.8705,6080,0
+MPU.US,D,20200227,000000,0.8784,0.8784,0.8408,0.8408,42835,0
+MPU.US,D,20200228,000000,0.7913,0.7913,0.7148,0.7911,25450,0
+MPU.US,D,20200302,000000,0.7559,0.7715,0.7559,0.7715,1585,0
+MPU.US,D,20200303,000000,0.7617,0.7617,0.7369,0.7369,6970,0
+MPU.US,D,20200304,000000,0.7419,0.7539,0.7419,0.7539,20655,0
+MPU.US,D,20200305,000000,0.7374,0.7374,0.7221,0.726,26785,0
+MPU.US,D,20200306,000000,0.7241,0.7244,0.7181,0.7221,41355,0
+MPU.US,D,20200310,000000,0.6726,0.6726,0.6608,0.6608,3340,0
+MPU.US,D,20200312,000000,0.6252,0.6291,0.6252,0.6252,6915,0
+MPU.US,D,20200313,000000,0.6252,0.6283,0.5025,0.5591,124235,0
+MPU.US,D,20200316,000000,0.5223,0.5223,0.43918,0.44116,83325,0
+MPU.US,D,20200317,000000,0.47076,0.47076,0.25718,0.27696,130955,0
+MPU.US,D,20200318,000000,0.29082,0.3106,0.25124,0.25794,87540,0
+MPU.US,D,20200319,000000,0.2694,0.28136,0.26708,0.26906,47575,0
+MPU.US,D,20200320,000000,0.27746,0.29674,0.27696,0.27696,11220,0
+MPU.US,D,20200323,000000,0.27696,0.2928,0.25718,0.2572,72600,0
+MPU.US,D,20200324,000000,0.2651,0.267,0.26312,0.26312,11125,0
+MPU.US,D,20200325,000000,0.27202,0.28884,0.27202,0.28686,9910,0
+MPU.US,D,20200326,000000,0.30664,0.5935,0.30664,0.34422,294885,0
+MPU.US,D,20200327,000000,0.35412,0.35412,0.25916,0.28686,125460,0
+MPU.US,D,20200330,000000,0.30862,0.30862,0.23542,0.25124,104330,0
+MPU.US,D,20200331,000000,0.21168,0.22356,0.17724,0.19784,503090,0
+MPU.US,D,20200401,000000,0.21762,0.25124,0.17804,0.17804,256330,0
+MPU.US,D,20200402,000000,0.2374,0.2374,0.15486,0.2374,392725,0
+MPU.US,D,20200403,000000,0.23542,0.23542,0.18794,0.1939,82950,0
+MPU.US,D,20200406,000000,0.21168,0.21168,0.14078,0.15828,265155,0
+MPU.US,D,20200407,000000,0.17804,0.24926,0.17558,0.23542,623615,0
+MPU.US,D,20200408,000000,0.2374,0.27498,0.22234,0.2364,461670,0
+MPU.US,D,20200409,000000,0.25718,0.39566,0.23346,0.37192,1250655,0
+MPU.US,D,20200413,000000,0.42534,0.45106,0.3106,0.31752,814465,0
+MPU.US,D,20200414,000000,0.33434,0.3561,0.31258,0.31456,156975,0
+MPU.US,D,20200415,000000,0.31654,0.33632,0.25718,0.28726,192615,0
+MPU.US,D,20200416,000000,0.28884,0.31258,0.26806,0.28884,158585,0
+MPU.US,D,20200417,000000,0.29674,0.3541,0.27836,0.30268,154145,0
+MPU.US,D,20200420,000000,0.30466,0.34818,0.29674,0.3284,85810,0
+MPU.US,D,20200421,000000,0.3462,0.3462,0.27696,0.27758,71070,0
+MPU.US,D,20200422,000000,0.29872,0.29872,0.27894,0.28884,37425,0
+MPU.US,D,20200423,000000,0.273,0.2928,0.26312,0.273,131665,0
+MPU.US,D,20200424,000000,0.27498,0.29674,0.26906,0.26906,96405,0
+MPU.US,D,20200427,000000,0.28686,0.31456,0.28034,0.31456,108445,0
+MPU.US,D,20200428,000000,0.3462,0.3462,0.29674,0.29674,66430,0
+MPU.US,D,20200429,000000,0.31654,0.33632,0.3007,0.30268,86575,0
+MPU.US,D,20200430,000000,0.28488,0.33038,0.28488,0.33038,103575,0
+MPU.US,D,20200501,000000,0.3462,0.3462,0.2928,0.30668,60275,0
+MPU.US,D,20200504,000000,0.30664,0.30664,0.26114,0.26312,207555,0
+MPU.US,D,20200505,000000,0.2651,0.2928,0.26314,0.2651,92585,0
+MPU.US,D,20200506,000000,0.273,0.27696,0.2651,0.26708,41675,0
+MPU.US,D,20200507,000000,0.27598,0.28686,0.2651,0.26708,49655,0
+MPU.US,D,20200508,000000,0.26312,0.273,0.26312,0.27202,33940,0
+MPU.US,D,20200511,000000,0.29082,0.29082,0.2473,0.2473,92980,0
+MPU.US,D,20200512,000000,0.25916,0.26708,0.22158,0.23346,150815,0
+MPU.US,D,20200513,000000,0.23344,0.2374,0.19784,0.22158,100175,0
+MPU.US,D,20200514,000000,0.2275,0.2275,0.20772,0.2196,39585,0
+MPU.US,D,20200515,000000,0.2196,0.2275,0.21368,0.2275,32175,0
+MPU.US,D,20200518,000000,0.21762,0.33236,0.21762,0.31258,366680,0
+MPU.US,D,20200519,000000,0.3284,0.43524,0.32444,0.43128,1312860,0
+MPU.US,D,20200520,000000,0.5935,0.8784,0.43524,0.5539,16981385,0
+MPU.US,D,20200521,000000,0.49458,0.7102,0.4748,0.6825,1741115,0
+MPU.US,D,20200522,000000,0.6548,0.6746,0.5539,0.6153,899240,0
+MPU.US,D,20200526,000000,0.5975,0.6133,0.5005,0.5421,501100,0
+MPU.US,D,20200527,000000,0.5341,0.5421,0.4471,0.4748,433635,0
+MPU.US,D,20200528,000000,0.4748,0.49458,0.45898,0.46292,216830,0
+MPU.US,D,20200529,000000,0.4649,0.47876,0.44512,0.46688,121610,0
+MPU.US,D,20200601,000000,0.46688,0.46688,0.42732,0.45534,295500,0
+MPU.US,D,20200602,000000,0.45502,0.49458,0.45502,0.46094,175590,0
+MPU.US,D,20200603,000000,0.4926,0.4926,0.44712,0.45304,227895,0
+MPU.US,D,20200604,000000,0.46094,0.4748,0.44512,0.47282,208085,0
+MPU.US,D,20200605,000000,0.48074,0.49656,0.4471,0.48074,304490,0
+MPU.US,D,20200608,000000,0.49458,0.6232,0.49458,0.6133,1132970,0
+MPU.US,D,20200609,000000,0.5935,0.6153,0.5045,0.5836,634160,0
+MPU.US,D,20200610,000000,0.5836,0.5935,0.48074,0.4926,297670,0
+MPU.US,D,20200611,000000,0.47876,0.47876,0.39566,0.43524,233810,0
+MPU.US,D,20200612,000000,0.4748,0.732,0.43722,0.5975,3656680,0
+MPU.US,D,20200615,000000,0.5183,0.6133,0.5144,0.546,496990,0
+MPU.US,D,20200616,000000,0.5539,0.5935,0.5282,0.5282,197065,0
+MPU.US,D,20200617,000000,0.5421,0.5814,0.49458,0.5501,520445,0
+MPU.US,D,20200618,000000,0.5421,0.548,0.49656,0.5243,267185,0
+MPU.US,D,20200619,000000,0.525,0.5322,0.48666,0.5154,230940,0
+MPU.US,D,20200622,000000,0.5084,0.519,0.47776,0.47876,134350,0
+MPU.US,D,20200623,000000,0.47876,0.5045,0.4748,0.47876,92120,0
+MPU.US,D,20200624,000000,0.45898,0.47302,0.457,0.46292,118970,0
+MPU.US,D,20200625,000000,0.457,0.5243,0.45502,0.5203,166270,0
+MPU.US,D,20200626,000000,0.5045,0.5045,0.457,0.46094,59435,0
+MPU.US,D,20200629,000000,0.457,0.45916,0.4471,0.45304,58120,0
+MPU.US,D,20200630,000000,0.45702,0.6528,0.44908,0.48864,770030,0
+MPU.US,D,20200701,000000,0.5302,0.5698,0.49656,0.5237,111150,0
+MPU.US,D,20200702,000000,0.5183,0.5935,0.47482,0.5401,175275,0
+MPU.US,D,20200706,000000,0.5698,0.5698,0.5203,0.5243,53330,0
+MPU.US,D,20200707,000000,0.552,0.6528,0.5302,0.5915,425550,0
+MPU.US,D,20200708,000000,0.5915,0.637,0.5796,0.5796,117335,0
+MPU.US,D,20200709,000000,0.5829,0.5875,0.5618,0.5618,47905,0
+MPU.US,D,20200710,000000,0.5618,0.6143,0.5283,0.5895,114555,0
+MPU.US,D,20200713,000000,0.5856,0.5934,0.546,0.546,71405,0
+MPU.US,D,20200714,000000,0.5421,0.546,0.5163,0.5163,56085,0
+MPU.US,D,20200715,000000,0.552,0.6588,0.5421,0.5753,396050,0
+MPU.US,D,20200716,000000,0.5717,0.6232,0.5294,0.5935,70430,0
+MPU.US,D,20200717,000000,0.5796,0.5935,0.5678,0.5935,21740,0
+MPU.US,D,20200720,000000,0.5836,0.6014,0.5816,0.5836,42830,0
+MPU.US,D,20200721,000000,0.5856,0.6054,0.5757,0.5816,76905,0
+MPU.US,D,20200722,000000,0.6093,0.6093,0.5757,0.5757,38650,0
+MPU.US,D,20200723,000000,0.5955,0.5994,0.552,0.5876,30080,0
+MPU.US,D,20200724,000000,0.5935,0.5935,0.5717,0.5836,21145,0
+MPU.US,D,20200727,000000,0.5727,0.5816,0.552,0.5777,36880,0
+MPU.US,D,20200728,000000,0.5559,0.5737,0.548,0.5737,36340,0
+MPU.US,D,20200729,000000,0.5975,0.6113,0.5559,0.5559,127515,0
+MPU.US,D,20200730,000000,0.5915,0.6133,0.5876,0.6113,80045,0
+MPU.US,D,20200731,000000,0.5718,0.5856,0.548,0.5638,36685,0
+MPU.US,D,20200803,000000,0.5618,0.5915,0.5618,0.5717,18055,0
+MPU.US,D,20200804,000000,0.5539,0.5856,0.5243,0.5816,139545,0
+MPU.US,D,20200805,000000,0.5539,0.6034,0.5539,0.6034,97115,0
+MPU.US,D,20200806,000000,0.6093,0.6192,0.5717,0.6192,51775,0
+MPU.US,D,20200807,000000,0.6192,0.6331,0.6192,0.6252,124305,0
+MPU.US,D,20200810,000000,0.6252,0.6331,0.5777,0.5895,70435,0
+MPU.US,D,20200811,000000,0.5876,0.6212,0.5717,0.5975,140690,0
+MPU.US,D,20200812,000000,0.6102,0.6133,0.5856,0.6054,64855,0
+MPU.US,D,20200813,000000,0.6232,0.6252,0.6034,0.6034,23730,0
+MPU.US,D,20200814,000000,0.4649,0.5856,0.40556,0.5183,1466425,0
+MPU.US,D,20200817,000000,0.4926,0.4926,0.44712,0.46884,167620,0
+MPU.US,D,20200818,000000,0.49062,0.5065,0.4748,0.4926,65170,0
+MPU.US,D,20200819,000000,0.5045,0.5124,0.47776,0.48864,61050,0
+MPU.US,D,20200820,000000,0.47678,0.48864,0.47678,0.48074,88550,0
+MPU.US,D,20200821,000000,0.4748,0.48766,0.46292,0.46292,35395,0
+MPU.US,D,20200824,000000,0.48074,0.5638,0.48074,0.5302,213155,0
+MPU.US,D,20200825,000000,0.5539,0.5539,0.49898,0.5282,53270,0
+MPU.US,D,20200826,000000,0.5084,0.5401,0.48468,0.4847,38050,0
+MPU.US,D,20200827,000000,0.48272,0.5114,0.48074,0.5025,62875,0
+MPU.US,D,20200828,000000,0.48074,0.5223,0.48074,0.49458,38810,0
+MPU.US,D,20200831,000000,0.4926,0.4926,0.457,0.46688,33180,0
+MPU.US,D,20200901,000000,0.48666,0.48666,0.45502,0.46094,87165,0
+MPU.US,D,20200902,000000,0.45898,0.47084,0.44512,0.4649,30245,0
+MPU.US,D,20200903,000000,0.46788,0.46788,0.43722,0.44858,38495,0
+MPU.US,D,20200904,000000,0.44514,0.45106,0.43524,0.43622,17175,0
+MPU.US,D,20200908,000000,0.47084,0.47084,0.42534,0.42814,38405,0
+MPU.US,D,20200909,000000,0.43524,0.43918,0.43524,0.43918,43100,0
+MPU.US,D,20200910,000000,0.43918,0.43918,0.42534,0.42534,7440,0
+MPU.US,D,20200911,000000,0.4293,0.44116,0.42608,0.4293,6730,0
+MPU.US,D,20200914,000000,0.4281,0.43918,0.4281,0.43918,5675,0
+MPU.US,D,20200915,000000,0.45896,0.45896,0.43918,0.44512,24145,0
+MPU.US,D,20200916,000000,0.43722,0.43722,0.43722,0.43722,8200,0
+MPU.US,D,20200917,000000,0.43918,0.45898,0.43748,0.44116,11990,0
+MPU.US,D,20200918,000000,0.44116,0.45502,0.42534,0.4471,35330,0
+MPU.US,D,20200921,000000,0.44512,0.44512,0.41544,0.41544,25575,0
+MPU.US,D,20200922,000000,0.4194,0.4194,0.39764,0.40134,10075,0
+MPU.US,D,20200923,000000,0.39962,0.39962,0.37588,0.37588,25895,0
+MPU.US,D,20200924,000000,0.39764,0.39764,0.29674,0.30318,216870,0
+MPU.US,D,20200925,000000,0.31654,0.34818,0.31654,0.32446,39780,0
+MPU.US,D,20200928,000000,0.35016,0.35016,0.32444,0.34228,136120,0
+MPU.US,D,20200929,000000,0.41544,0.41544,0.37192,0.3917,88015,0
+MPU.US,D,20200930,000000,0.3926,0.39962,0.37588,0.39368,51150,0
+MPU.US,D,20201001,000000,0.38978,0.38978,0.37588,0.38776,15000,0
+MPU.US,D,20201002,000000,0.37588,0.37588,0.30412,0.33038,294810,0
+MPU.US,D,20201005,000000,0.33038,0.3477,0.33038,0.3462,35780,0
+MPU.US,D,20201006,000000,0.36994,0.46094,0.33632,0.39368,583705,0
+MPU.US,D,20201007,000000,0.40952,0.42336,0.37588,0.38696,60140,0
+MPU.US,D,20201008,000000,0.3691,0.3917,0.3691,0.38974,40645,0
+MPU.US,D,20201009,000000,0.38746,0.38974,0.37984,0.38974,12840,0
+MPU.US,D,20201012,000000,0.39566,0.39566,0.3739,0.38504,31105,0
+MPU.US,D,20201013,000000,0.38776,0.38776,0.38182,0.3838,17360,0
+MPU.US,D,20201014,000000,0.3828,0.41348,0.38182,0.41078,87635,0
+MPU.US,D,20201015,000000,0.4095,0.40952,0.39962,0.40556,25795,0
+MPU.US,D,20201016,000000,0.4061,0.43524,0.4061,0.42732,66310,0
+MPU.US,D,20201019,000000,0.4016,0.42534,0.39566,0.42534,98895,0
+MPU.US,D,20201020,000000,0.4248,0.45082,0.41954,0.43462,109365,0
+MPU.US,D,20201021,000000,0.45502,0.46292,0.42766,0.45898,94480,0
+MPU.US,D,20201022,000000,0.4649,0.821,0.4194,0.46886,9556480,0
+MPU.US,D,20201023,000000,0.4649,0.47678,0.40556,0.41544,1109970,0
+MPU.US,D,20201026,000000,0.42534,0.449,0.39764,0.40972,204145,0
+MPU.US,D,20201027,000000,0.40362,0.42622,0.39764,0.39962,147190,0
+MPU.US,D,20201028,000000,0.39764,0.39764,0.34028,0.36204,301425,0
+MPU.US,D,20201029,000000,0.35016,0.36006,0.3462,0.35192,132465,0
+MPU.US,D,20201030,000000,0.35016,0.35214,0.30268,0.34028,165055,0
+MPU.US,D,20201102,000000,0.3284,0.3462,0.32642,0.3462,57640,0
+MPU.US,D,20201103,000000,0.33632,0.36994,0.33632,0.36302,73450,0
+MPU.US,D,20201104,000000,0.3739,0.3739,0.35808,0.36402,12130,0
+MPU.US,D,20201105,000000,0.42534,0.42534,0.36006,0.3739,118780,0
+MPU.US,D,20201106,000000,0.37192,0.38182,0.35214,0.365,326875,0
+MPU.US,D,20201109,000000,0.37786,0.43722,0.37786,0.39764,378810,0
+MPU.US,D,20201110,000000,0.39566,0.42534,0.39566,0.40358,56580,0
+MPU.US,D,20201111,000000,0.41544,0.41544,0.38434,0.39566,118115,0
+MPU.US,D,20201112,000000,0.39566,0.39566,0.35214,0.35214,222800,0
+MPU.US,D,20201113,000000,0.36104,0.37984,0.35016,0.37022,128105,0
+MPU.US,D,20201116,000000,0.3739,0.40754,0.37192,0.39958,105495,0
+MPU.US,D,20201117,000000,0.39764,0.40556,0.38578,0.39562,46455,0
+MPU.US,D,20201118,000000,0.3838,0.41544,0.3838,0.39764,61090,0
+MPU.US,D,20201119,000000,0.43722,0.43722,0.40358,0.40754,48575,0
+MPU.US,D,20201120,000000,0.41544,0.42732,0.39566,0.4016,49230,0
+MPU.US,D,20201123,000000,0.40556,0.4471,0.40556,0.4293,300815,0
+MPU.US,D,20201124,000000,0.48864,0.48864,0.43524,0.44116,144275,0
+MPU.US,D,20201125,000000,0.45898,0.46292,0.43722,0.43918,36615,0
+MPU.US,D,20201127,000000,0.46886,0.46886,0.43722,0.44116,24995,0
+MPU.US,D,20201130,000000,0.43918,0.43918,0.42336,0.42336,29810,0
+MPU.US,D,20201201,000000,0.42336,0.47678,0.40556,0.4748,244000,0
+MPU.US,D,20201202,000000,0.48074,0.5025,0.47682,0.48864,176530,0
+MPU.US,D,20201203,000000,0.48074,0.5203,0.4788,0.5045,131180,0
+MPU.US,D,20201204,000000,0.5045,0.5262,0.5045,0.5243,35050,0
+MPU.US,D,20201207,000000,0.5183,0.5183,0.5084,0.5124,41725,0
+MPU.US,D,20201208,000000,0.5183,0.5183,0.48272,0.48864,57130,0
+MPU.US,D,20201209,000000,0.48468,0.5183,0.4471,0.46688,122690,0
+MPU.US,D,20201210,000000,0.48272,0.5104,0.44908,0.45898,25990,0
+MPU.US,D,20201211,000000,0.48468,0.5223,0.47084,0.48074,229765,0
+MPU.US,D,20201214,000000,0.45304,0.46292,0.43326,0.46292,31170,0
+MPU.US,D,20201215,000000,0.5638,0.6133,0.45502,0.48666,2250085,0
+MPU.US,D,20201216,000000,0.45502,0.48034,0.41544,0.43524,293200,0
+MPU.US,D,20201217,000000,0.4471,0.5144,0.42534,0.48272,163755,0
+MPU.US,D,20201218,000000,0.44512,0.5065,0.44512,0.47876,168805,0
+MPU.US,D,20201221,000000,0.49656,0.49656,0.4434,0.47482,120875,0
+MPU.US,D,20201222,000000,0.46292,0.5065,0.45106,0.48864,135345,0
+MPU.US,D,20201223,000000,0.47876,0.48074,0.45106,0.46886,117170,0
+MPU.US,D,20201224,000000,0.47822,0.6252,0.47084,0.5322,3383090,0
+MPU.US,D,20201228,000000,1.187,7.5256,1.112,2.74,236401665,0
+MPU.US,D,20201229,000000,1.8893,2.1642,1.5015,1.8339,16462465,0
+MPU.US,D,20201230,000000,1.7805,1.7805,1.2958,1.3552,4668115,0
+MPU.US,D,20201231,000000,1.3057,2.9952,1.2998,2.1268,131623755,0
+MPU.US,D,20210104,000000,2.0614,2.4312,1.6104,1.9882,10150200,0
+MPU.US,D,20210105,000000,1.9032,2.1662,1.8794,1.921,1894195,0
+MPU.US,D,20210106,000000,1.8636,1.9408,1.7113,1.7864,1954880,0
+MPU.US,D,20210107,000000,1.8379,1.8794,1.7251,1.8794,1196925,0
+MPU.US,D,20210108,000000,1.9822,1.9822,1.7469,1.7983,926075,0
+MPU.US,D,20210111,000000,1.7963,1.7983,1.6604,1.7231,1350175,0
+MPU.US,D,20210112,000000,1.731,1.7397,1.6504,1.7053,659955,0
+MPU.US,D,20210113,000000,1.7053,1.7053,1.5629,1.6222,521955,0
+MPU.US,D,20210114,000000,1.6321,1.9624,1.6321,1.7014,1620730,0
+MPU.US,D,20210115,000000,1.6915,1.7014,1.5926,1.62,537340,0
+MPU.US,D,20210119,000000,1.6064,1.6479,1.6064,1.64,301460,0
+MPU.US,D,20210120,000000,1.6559,1.6559,1.5213,1.5708,464375,0
+MPU.US,D,20210121,000000,1.5906,1.7785,1.5431,1.6262,1834740,0
+MPU.US,D,20210122,000000,1.6104,1.6499,1.5827,1.6242,435340,0
+MPU.US,D,20210125,000000,1.6816,1.7073,1.5095,1.5532,746530,0
+MPU.US,D,20210126,000000,1.5827,1.7746,1.5629,1.64,1596810,0
+MPU.US,D,20210127,000000,1.6104,2.1148,1.5807,1.9288,7740805,0
+MPU.US,D,20210128,000000,3.569,4.2732,1.9942,2.5224,16633010,0
+MPU.US,D,20210129,000000,2.5738,3.0328,2.2394,2.2712,3950580,0
+MPU.US,D,20210201,000000,2.2712,2.287,2.0286,2.182,1170275,0
+MPU.US,D,20210202,000000,2.107,2.1762,1.8958,1.9546,1317970,0
+MPU.US,D,20210203,000000,1.9822,2.1168,1.9822,2.0278,401955,0
+MPU.US,D,20210204,000000,2.0278,2.0318,1.8834,1.8834,549705,0
+MPU.US,D,20210205,000000,1.9466,2.1306,1.9328,2.0792,632770,0
+MPU.US,D,20210208,000000,2.1544,2.2316,1.9982,2.1286,585185,0
+MPU.US,D,20210209,000000,2.0772,2.2534,2.012,2.1802,1606545,0
+MPU.US,D,20210210,000000,2.1228,2.1682,1.9506,2.0318,371510,0
+MPU.US,D,20210211,000000,2.1268,2.3008,1.9586,2.0772,1479510,0
+MPU.US,D,20210212,000000,1.9962,2.0772,1.9962,2.0772,316220,0
+MPU.US,D,20210216,000000,2.0476,2.2256,2.0462,2.1426,500550,0
+MPU.US,D,20210217,000000,2.1406,2.2058,2.0574,2.1248,345440,0
+MPU.US,D,20210218,000000,2.0476,2.0772,1.911,1.9288,444755,0
+MPU.US,D,20210219,000000,1.8992,2.5026,1.8992,2.3266,3737335,0
+MPU.US,D,20210222,000000,2.186,2.9082,2.186,2.5422,4756495,0
+MPU.US,D,20210223,000000,2.2652,2.3622,1.9784,2.1762,1116250,0
+MPU.US,D,20210224,000000,2.107,2.364,2.0872,2.1386,469555,0
+MPU.US,D,20210225,000000,2.3424,3.3354,2.1564,2.2672,10608645,0
+MPU.US,D,20210226,000000,2.3344,2.9972,2.3246,2.4076,4192615,0
+MPU.US,D,20210301,000000,2.3938,2.6992,2.1742,2.4116,3228330,0
+MPU.US,D,20210302,000000,2.374,2.5718,2.0516,2.095,1232695,0
+MPU.US,D,20210303,000000,2.1564,2.2356,1.8853,1.9782,1328365,0
+MPU.US,D,20210304,000000,1.8616,1.9408,1.5827,1.5886,1095025,0
+MPU.US,D,20210305,000000,1.6183,1.7132,1.3651,1.6084,1853235,0
+MPU.US,D,20210308,000000,1.6143,1.7943,1.6084,1.6262,1925070,0
+MPU.US,D,20210309,000000,1.6816,1.7528,1.6005,1.6737,898955,0
+MPU.US,D,20210310,000000,1.7251,1.8535,1.6717,1.7271,1115000,0
+MPU.US,D,20210311,000000,1.6717,1.7805,1.642,1.735,500475,0
+MPU.US,D,20210312,000000,1.7291,1.8794,1.692,1.7805,763510,0
+MPU.US,D,20210315,000000,1.8319,1.8774,1.7469,1.7528,299805,0
+MPU.US,D,20210316,000000,1.7765,1.7901,1.6165,1.6737,394830,0
+MPU.US,D,20210317,000000,1.6519,1.8201,1.6279,1.8201,509110,0
+MPU.US,D,20210318,000000,1.8102,1.83,1.6396,1.6697,302015,0
+MPU.US,D,20210319,000000,1.6816,1.7528,1.6638,1.7251,125525,0
+MPU.US,D,20210322,000000,1.7231,1.7409,1.6816,1.6974,91550,0
+MPU.US,D,20210323,000000,1.733,1.733,1.551,1.5827,335465,0
+MPU.US,D,20210324,000000,1.6005,1.6219,1.4462,1.4719,180855,0
+MPU.US,D,20210325,000000,1.464,1.5708,1.4007,1.5411,198245,0
+MPU.US,D,20210326,000000,1.4766,1.5431,1.4264,1.4837,122545,0
+MPU.US,D,20210329,000000,1.4956,1.5289,1.367,1.367,330025,0
+MPU.US,D,20210330,000000,0.544,0.9694,0.544,0.732,6692865,0
+MPU.US,D,20210331,000000,0.7775,0.9298,0.7023,0.7023,3333540,0
+MPU.US,D,20210401,000000,0.8309,3.1278,0.8151,1.919,751828085,0
+MPU.US,D,20210405,000000,1.8596,3.4126,1.8359,2.2692,238351065,0
+MPU.US,D,20210406,000000,2.6708,3.1654,2.2434,2.5718,153334235,0
+MPU.US,D,20210407,000000,2.74,2.9674,2.0772,2.4926,41537815,0
+MPU.US,D,20210408,000000,2.2652,2.3522,2.0456,2.3028,10524435,0
+MPU.US,D,20210409,000000,2.1464,2.2078,1.9784,1.9962,3749580,0
+MPU.US,D,20210412,000000,1.8339,2.7696,1.793,2.1446,40034115,0
+MPU.US,D,20210413,000000,2.0772,2.374,2.0178,2.0614,5445785,0
+MPU.US,D,20210414,000000,2.0872,2.3304,2.0872,2.2138,7881565,0
+MPU.US,D,20210415,000000,2.2356,2.2978,2.0772,2.2158,4194940,0
+MPU.US,D,20210416,000000,2.1762,2.273,2.1148,2.1544,2804195,0
+MPU.US,D,20210419,000000,2.1762,2.2138,2.0476,2.1752,1574000,0
+MPU.US,D,20210420,000000,2.1128,2.1414,2.012,2.014,1909650,0
+MPU.US,D,20210421,000000,1.9804,1.9942,1.8398,1.8557,1072905,0
+MPU.US,D,20210422,000000,1.909,2.0694,1.8814,1.9962,2335565,0
+MPU.US,D,20210423,000000,1.9982,2.0574,1.9308,1.9566,1002595,0
+MPU.US,D,20210426,000000,1.9644,2.473,1.9566,2.3068,2379285,0
+MPU.US,D,20210427,000000,2.1762,2.3068,2.0812,2.1208,1253420,0
+MPU.US,D,20210428,000000,2.107,2.1744,2.095,2.099,725885,0
+MPU.US,D,20210429,000000,2.1286,2.1678,2.0218,2.0536,499000,0
+MPU.US,D,20210430,000000,2.014,2.4136,1.9982,2.0772,3876290,0
+MPU.US,D,20210503,000000,2.0634,2.1544,1.921,1.9664,990260,0
+MPU.US,D,20210504,000000,1.9724,1.9784,1.7805,1.7983,709950,0
+MPU.US,D,20210505,000000,1.8003,1.9446,1.7508,1.7587,922170,0
+MPU.US,D,20210506,000000,1.7587,1.7587,1.642,1.6618,531505,0
+MPU.US,D,20210507,000000,1.6361,1.7291,1.5332,1.5471,866390,0
+MPU.US,D,20210510,000000,1.6578,1.6598,1.4659,1.4956,496125,0
+MPU.US,D,20210511,000000,1.4739,1.7085,1.4072,1.4798,2869320,0
+MPU.US,D,20210512,000000,1.4897,1.5114,1.3453,1.367,532825,0
+MPU.US,D,20210513,000000,1.4046,1.7152,1.2879,1.5253,3827100,0
+MPU.US,D,20210514,000000,1.5035,2.1564,1.4363,1.7132,8546355,0
+MPU.US,D,20210517,000000,1.642,1.6773,1.5827,1.6024,949245,0
+MPU.US,D,20210518,000000,1.6044,1.7176,1.6044,1.6855,914100,0
+MPU.US,D,20210519,000000,1.6143,1.7366,1.5827,1.6895,2346580,0
+MPU.US,D,20210520,000000,1.7409,1.9052,1.6915,1.7449,3148205,0
+MPU.US,D,20210521,000000,1.731,1.823,1.6816,1.7192,1196010,0
+MPU.US,D,20210524,000000,1.5827,1.7587,1.5827,1.7231,1010235,0
+MPU.US,D,20210525,000000,1.7211,1.8794,1.6816,1.8339,1620595,0
+MPU.US,D,20210526,000000,1.6994,1.8972,1.6954,1.826,1278220,0
+MPU.US,D,20210527,000000,1.8715,1.9388,1.7825,1.9288,1126290,0
+MPU.US,D,20210528,000000,1.9388,2.3344,1.8893,2,4680755,0
+MPU.US,D,20210601,000000,1.8735,2.372,1.8735,2.2612,5597865,0
+MPU.US,D,20210602,000000,2.3106,2.4096,2.1326,2.3522,2216475,0
+MPU.US,D,20210603,000000,2.198,2.5322,2.1168,2.4888,2602200,0
+MPU.US,D,20210604,000000,2.3562,2.5086,2.3562,2.4808,1049895,0
+MPU.US,D,20210607,000000,2.4234,2.9438,2.37,2.5738,5120825,0
+MPU.US,D,20210608,000000,2.5422,2.6628,2.1148,2.2118,2283400,0
+MPU.US,D,20210609,000000,2.2018,2.4728,2.1176,2.2672,2394640,0
+MPU.US,D,20210610,000000,2.2672,2.4334,2.1406,2.1802,1519880,0
+MPU.US,D,20210611,000000,2.1762,2.2592,2.014,2.101,1025470,0
+MPU.US,D,20210614,000000,2.0852,2.1998,1.9922,2.01,241025,0
+MPU.US,D,20210615,000000,2.0178,2.0854,1.9932,2.004,127775,0
+MPU.US,D,20210616,000000,1.9486,1.9804,1.9012,1.921,173870,0
+MPU.US,D,20210617,000000,1.923,1.9586,1.8517,1.8517,159275,0
+MPU.US,D,20210618,000000,1.8576,1.9144,1.8576,1.8596,165210,0
+MPU.US,D,20210621,000000,1.8537,1.923,1.8004,1.8023,269895,0
+MPU.US,D,20210622,000000,1.7825,2.0178,1.7825,1.9804,2107445,0
+MPU.US,D,20210623,000000,1.911,2.0154,1.8495,1.9664,976350,0
+MPU.US,D,20210624,000000,1.9566,2.0476,1.915,1.9882,1071900,0
+MPU.US,D,20210625,000000,1.9744,2.0904,1.9204,1.9624,1742005,0
+MPU.US,D,20210628,000000,1.9804,2.0516,1.9164,2.0516,393305,0
+MPU.US,D,20210629,000000,2.008,2.0772,1.9586,1.9664,1194230,0
+MPU.US,D,20210630,000000,1.9446,2.1366,1.9446,2.0772,1107400,0
+MPU.US,D,20210701,000000,2.0594,2.1564,2.0178,2.0218,1449115,0
+MPU.US,D,20210702,000000,2.0516,2.2296,1.9882,2.0832,1639275,0
+MPU.US,D,20210706,000000,2.1168,2.129,2.006,2.0338,1029155,0
+MPU.US,D,20210707,000000,2.0376,2.2336,2.0376,2.095,2015340,0
+MPU.US,D,20210708,000000,2.093,2.4334,2.0278,2.2632,2460815,0
+MPU.US,D,20210709,000000,2.3918,2.9042,2.194,2.2552,5271050,0
+MPU.US,D,20210712,000000,2.198,2.4512,2.1464,2.3186,2442135,0
+MPU.US,D,20210713,000000,2.3186,2.7498,2.275,2.3266,3968670,0
+MPU.US,D,20210714,000000,2.2968,2.5148,2.2178,2.2316,885145,0
+MPU.US,D,20210715,000000,2.1722,2.3146,2.0574,2.1446,2346280,0
+MPU.US,D,20210716,000000,2.19,2.2552,2.1168,2.1702,993695,0
+MPU.US,D,20210719,000000,2.107,2.2552,1.9962,2.196,538515,0
+MPU.US,D,20210720,000000,2.2138,2.552,2.1604,2.4888,1287145,0
+MPU.US,D,20210721,000000,2.4412,2.6984,2.38,2.56,500745,0
+MPU.US,D,20210722,000000,2.5442,2.6708,2.473,2.5718,236520,0
+MPU.US,D,20210723,000000,2.5422,2.6708,2.3938,2.4036,481510,0
+MPU.US,D,20210726,000000,2.4176,2.647,2.3344,2.5798,265155,0
+MPU.US,D,20210727,000000,2.554,2.564,2.3808,2.3978,203200,0
+MPU.US,D,20210728,000000,2.4768,2.5698,2.3832,2.4156,189370,0
+MPU.US,D,20210729,000000,2.4492,2.5678,2.4454,2.4748,106710,0
+MPU.US,D,20210730,000000,2.4452,2.55,2.4452,2.4848,53965,0
+MPU.US,D,20210802,000000,2.55,2.948,2.55,2.823,942000,0
+MPU.US,D,20210803,000000,2.7618,3.933,2.7104,3.6046,6176310,0
+MPU.US,D,20210804,000000,3.5708,5.935,3.5016,4.8844,10977930,0
+MPU.US,D,20210805,000000,4.8608,6.202,4.8608,5.377,3823275,0
+MPU.US,D,20210806,000000,5.203,5.5814,4.4226,4.5502,2189705,0
+MPU.US,D,20210809,000000,4.4216,4.4552,3.69,3.9744,3183650,0
+MPU.US,D,20210810,000000,3.6124,3.8954,3.1138,3.377,2072800,0
+MPU.US,D,20210811,000000,3.4264,6.4968,3.385,4.9438,31208680,0
+MPU.US,D,20210812,000000,4.9558,7.122,4.9558,6.0576,52294430,0
+MPU.US,D,20210813,000000,6.3306,7.9094,5.9646,6.6888,23778230,0
+MPU.US,D,20210816,000000,6.2832,6.3306,5.3494,5.5394,4573005,0
+MPU.US,D,20210817,000000,5.393,6.3286,5.1496,5.9092,3986820,0
+MPU.US,D,20210818,000000,5.8144,5.9746,5.577,5.7272,928550,0
+MPU.US,D,20210819,000000,5.6402,6.0992,5.5234,6.02,914525,0
+MPU.US,D,20210820,000000,5.9844,6.4692,5.9356,6.121,860115,0
+MPU.US,D,20210823,000000,6.107,6.7922,6.0556,6.4712,1221580,0
+MPU.US,D,20210824,000000,6.5086,6.9558,6.4216,6.7698,1009690,0
+MPU.US,D,20210825,000000,6.7658,7.5038,6.6888,7.4188,1331515,0
+MPU.US,D,20210826,000000,7.3456,7.6156,6.574,6.8648,812580,0
+MPU.US,D,20210827,000000,6.8668,7.2062,6.8588,6.8906,232915,0
+MPU.US,D,20210830,000000,6.9894,7.124,6.8608,7.0566,290735,0
+MPU.US,D,20210831,000000,7.025,7.091,6.7698,6.7698,284190,0
+MPU.US,D,20210901,000000,6.7798,6.7798,5.3692,5.4088,835975,0
+MPU.US,D,20210902,000000,5.4146,6.3306,5.4146,6.1802,474585,0
+MPU.US,D,20210903,000000,5.7964,5.9774,5.6164,5.6758,571545,0
+MPU.US,D,20210907,000000,5.6284,6.2298,5.5828,5.8182,543565,0
+MPU.US,D,20210908,000000,5.6382,6.0734,5.6382,6.0734,357395,0
+MPU.US,D,20210909,000000,6.0438,6.1962,5.8974,5.8974,232935,0
+MPU.US,D,20210910,000000,6.117,6.2318,5.9508,6.206,148760,0
+MPU.US,D,20210913,000000,6.1922,6.8548,5.8606,6.7144,428325,0
+MPU.US,D,20210914,000000,6.9004,6.9142,6.307,6.5502,137585,0
+MPU.US,D,20210915,000000,6.5246,6.7956,6.5246,6.7896,124795,0
+MPU.US,D,20210916,000000,6.847,6.8746,6.7086,6.8746,76695,0
+MPU.US,D,20210917,000000,6.9478,7.1738,6.9142,7.1378,84065,0
+MPU.US,D,20210920,000000,6.9914,7.2644,6.6828,6.8252,428980,0
+MPU.US,D,20210921,000000,6.8766,7.1754,6.6274,7.1418,150005,0
+MPU.US,D,20210922,000000,7.1102,8.8036,7.1102,8.3702,550970,0
+MPU.US,D,20210923,000000,8.3386,10.672,8.309,10.659,1784545,0
+MPU.US,D,20210924,000000,10.268,12.778,10.084,11.87,3133155,0
+MPU.US,D,20210927,000000,12.816,12.816,11.344,12.651,996525,0
+MPU.US,D,20210928,000000,12.82,12.82,9.905,11.189,1233770,0
+MPU.US,D,20210929,000000,12.078,13.197,11.269,13.045,659935,0
+MPU.US,D,20210930,000000,12.685,12.855,11.474,11.866,344905,0
+MPU.US,D,20211001,000000,10.264,11.2,9.84,10.96,583985,0
+MPU.US,D,20211004,000000,10.126,11.4,10,10.514,397925,0
+MPU.US,D,20211005,000000,10.002,10.484,9.46,9.864,682480,0
+MPU.US,D,20211006,000000,9.646,11.6,9.156,11.6,695685,0
+MPU.US,D,20211007,000000,11.4,12.886,11,11.57,1048885,0
+MPU.US,D,20211008,000000,12.202,13.11,11.988,12.192,770650,0
+MPU.US,D,20211011,000000,12.34,13.206,9.734,9.87,1556140,0
+MPU.US,D,20211012,000000,10.66,10.722,9.2,9.354,697365,0
+MPU.US,D,20211013,000000,9.106,9.64,8.602,8.87,500710,0
+MPU.US,D,20211014,000000,8.76,9.1,8.2934,8.6,391590,0
+MPU.US,D,20211015,000000,8.49,8.85,8.136,8.3,552035,0
+MPU.US,D,20211018,000000,8.432,8.432,7.82,7.82,337125,0
+MPU.US,D,20211019,000000,8.082,8.094,7.81,7.834,130180,0
+MPU.US,D,20211020,000000,7.82,8.176,7.326,7.95,592825,0
+MPU.US,D,20211021,000000,7.896,8.844,7.896,8.52,338740,0
+MPU.US,D,20211022,000000,8.52,9.566,8.4785,8.868,508695,0
+MPU.US,D,20211025,000000,8.65,8.672,7.89,7.916,263885,0
+MPU.US,D,20211026,000000,7.814,8.558,7.724,8.314,186250,0
+MPU.US,D,20211027,000000,8.232,8.8,8.042,8.754,235020,0
+MPU.US,D,20211028,000000,8.708,9.4,8.5,9.22,214195,0
+MPU.US,D,20211029,000000,9.672,9.881,9.008,9.396,418405,0
+MPU.US,D,20211101,000000,9.29,9.772,9.24,9.772,306845,0
+MPU.US,D,20211102,000000,9.744,10.3,9.462,9.67,228150,0
+MPU.US,D,20211103,000000,9.38,9.552,8.84,9.076,175265,0
+MPU.US,D,20211104,000000,8.914,9.7,8.914,9.472,207990,0
+MPU.US,D,20211105,000000,9.24,9.748,9.034,9.684,761850,0
+MPU.US,D,20211108,000000,9.627,9.758,9.224,9.402,458635,0
+MPU.US,D,20211109,000000,9.4447,9.8,9.224,9.622,98270,0
+MPU.US,D,20211110,000000,9.4,9.53,9.024,9.08,83610,0
+MPU.US,D,20211111,000000,8.956,9.181,8.598,8.96,426640,0
+MPU.US,D,20211112,000000,9.052,9.052,8.798,9.04,73910,0
+MPU.US,D,20211115,000000,8.896,9,8.834,8.834,17440,0
+MPU.US,D,20211116,000000,8.62,8.933,8.62,8.68,66740,0
+MPU.US,D,20211117,000000,8.655,8.716,8.56,8.704,27575,0
+MPU.US,D,20211118,000000,8.6001,8.606,8.22,8.22,37940,0
+MPU.US,D,20211119,000000,7.8,8,6.9,6.9,184930,0
+MPU.US,D,20211122,000000,6.758,7.51,6.7,7.46,172600,0
+MPU.US,D,20211123,000000,7.3,7.7378,7,7.224,397090,0
+MPU.US,D,20211124,000000,7.18,7.2,6.8,7.074,136885,0
+MPU.US,D,20211126,000000,6.736,7.044,6.6962,6.894,26650,0
+MPU.US,D,20211129,000000,6.886,7.2887,6.886,7.186,83560,0
+MPU.US,D,20211130,000000,7.022,7.49,6.8114,7.08,215780,0
+MPU.US,D,20211201,000000,7.28,7.44,7.01,7.242,102510,0
+MPU.US,D,20211202,000000,7.368,7.368,6.84,6.896,161880,0
+MPU.US,D,20211203,000000,6.88,7.162,6.244,6.328,197220,0
+MPU.US,D,20211206,000000,6.43,6.62,5.76,6.53,293380,0
+MPU.US,D,20211207,000000,6.3093,7.096,6.226,6.998,170615,0
+MPU.US,D,20211208,000000,7.192,7.66,6.8144,7.224,252140,0
+MPU.US,D,20211209,000000,7.241,7.33,6.777,7.042,42605,0
+MPU.US,D,20211210,000000,7.338,8,7.16,7.4,215595,0
+MPU.US,D,20211213,000000,7.25,7.5,7.204,7.364,95775,0
+MPU.US,D,20211214,000000,7.396,7.96,7.252,7.816,644275,0
+MPU.US,D,20211215,000000,7.686,8.6196,7.602,7.898,668360,0
+MPU.US,D,20211216,000000,8.102,8.74,8,8.22,1039930,0
+MPU.US,D,20211217,000000,8.22,10.044,8.22,9.098,2009690,0
+MPU.US,D,20211220,000000,9.6,10.806,9.264,10.11,746255,0
+MPU.US,D,20211221,000000,10.232,10.454,9.04,9.37,739350,0
+MPU.US,D,20211222,000000,9.058,10.378,8.4,10.162,2070280,0
+MPU.US,D,20211223,000000,10.198,11.458,9.82,10.998,1587400,0
+MPU.US,D,20211227,000000,10.914,12.188,10.232,11.986,2122500,0
+MPU.US,D,20211228,000000,12.2,12.976,11.264,11.918,2037495,0
+MPU.US,D,20211229,000000,11.866,11.98,10.5,11.744,3131055,0
+MPU.US,D,20211230,000000,11.82,12.37,11.82,12.35,3224860,0
+MPU.US,D,20211231,000000,11.95,12.086,11.66,11.94,2494815,0
+MPU.US,D,20220103,000000,12.048,12.684,11.8,12.49,1626415,0
+MPU.US,D,20220104,000000,12.7,12.76,11.258,11.32,2336305,0
+MPU.US,D,20220105,000000,11.26,11.846,9.4641,11.64,3495495,0
+MPU.US,D,20220106,000000,11.72,12.04,10.756,11.45,1805145,0
+MPU.US,D,20220107,000000,11.424,12.04,8.808,9.598,1736430,0
+MPU.US,D,20220110,000000,10.69,11.51,9.5,9.5,804100,0
+MPU.US,D,20220111,000000,9.47,10.62,9,9.53,1396400,0
+MPU.US,D,20220112,000000,9.37,9.98,9.1,9.12,652200,0
+MPU.US,D,20220113,000000,9.06,9.45,9.06,9.33,139300,0
+MPU.US,D,20220114,000000,9.07,10.25,7.59,9.91,2537200,0
+MPU.US,D,20220118,000000,9.74,10.7263,9.74,10.28,414700,0
+MPU.US,D,20220119,000000,9.72,9.9612,9.32,9.39,212200,0
+MPU.US,D,20220120,000000,9.34,10,9.31,9.55,473800,0
+MPU.US,D,20220121,000000,9.44,9.69,7.97,8.18,547000,0
+MPU.US,D,20220124,000000,7.95,8.2,7.43,7.68,230200,0
+MPU.US,D,20220125,000000,7.52,8.45,7.4576,7.91,339500,0
+MPU.US,D,20220126,000000,7.95,8.45,7.81,8,164200,0
+MPU.US,D,20220127,000000,7.98,8.278,5.56,6.14,613900,0
+MPU.US,D,20220128,000000,6.05,6.98,5.5,6.09,590200,0
+MPU.US,D,20220131,000000,6.01,6.4699,5.9,6.03,170500,0
+MPU.US,D,20220201,000000,6,6.39,5.8,6.23,220200,0
+MPU.US,D,20220202,000000,6.2,6.7574,5.91,6.42,240200,0
+MPU.US,D,20220203,000000,6.19,6.3,5.99,6.15,27700,0
+MPU.US,D,20220204,000000,6.02,6.49,5.83,6.02,415400,0
+MPU.US,D,20220207,000000,5.99,6.4104,5.7,5.85,237300,0
+MPU.US,D,20220208,000000,5.86,6.23,5.85,6.01,110900,0
+MPU.US,D,20220209,000000,6.17,6.45,6.05,6.27,136300,0
+MPU.US,D,20220210,000000,6.16,6.5162,4.8,4.95,1119800,0
+MPU.US,D,20220211,000000,4.94,5.34,4.9,4.9,191400,0
+MPU.US,D,20220214,000000,4.79,5.1948,4.7,4.72,96200,0
+MPU.US,D,20220215,000000,4.75,5,4.75,4.93,44000,0
+MPU.US,D,20220216,000000,4.88,5.05,4.86,4.89,51800,0
+MPU.US,D,20220217,000000,5.13,5.13,4.7,4.71,60000,0
+MPU.US,D,20220218,000000,4.65,4.7,4,4.15,261300,0
+MPU.US,D,20220222,000000,4.05,4.45,4.05,4.19,749100,0
+MPU.US,D,20220223,000000,4.12,4.66,4.05,4.19,1288100,0
+MPU.US,D,20220224,000000,4.01,4.63,3.92,4.53,738100,0
+MPU.US,D,20220225,000000,4.6,4.64,3.98,4.4,425000,0
+MPU.US,D,20220228,000000,4.23,4.59,3.9,4.03,274919,0
+MPU.US,D,20220301,000000,4.04,4.51,4.03,4.43,601101,0
+MPU.US,D,20220302,000000,4.43,4.66,4.02,4.18,613290,0
+MPU.US,D,20220303,000000,4.14,4.37,3.95,4.05,234795,0
+MPU.US,D,20220304,000000,4.08,4.15,3.62,3.85,140231,0
+MPU.US,D,20220307,000000,3.81,3.97,3.44,3.44,99673,0
+MPU.US,D,20220308,000000,3.42,3.6364,2.96,3.18,580439,0
+MPU.US,D,20220309,000000,3.21,4.054,3.21,3.45,820834,0
+MPU.US,D,20220310,000000,3.45,3.59,2.86,2.97,609604,0
+MPU.US,D,20220311,000000,2.98,3.37,2.91,3,430955,0
+MPU.US,D,20220314,000000,3.01,3.3,2.75,2.84,411543,0
+MPU.US,D,20220315,000000,2.79,3.1,2.68,2.93,356735,0
+MPU.US,D,20220316,000000,2.93,3.28,2.93,3.04,440062,0
+MPU.US,D,20220317,000000,3.03,3.27,2.88,3.05,319822,0
+MPU.US,D,20220318,000000,3.01,3.1352,2.78,2.89,787636,0
+MPU.US,D,20220321,000000,2.92,2.9962,2.71,2.85,670728,0
+MPU.US,D,20220322,000000,2.84,2.91,2.67,2.79,433431,0
+MPU.US,D,20220323,000000,2.83,2.9495,2.7,2.76,783511,0
+MPU.US,D,20220324,000000,2.75,2.925,2.55,2.57,395215,0
+MPU.US,D,20220325,000000,2.64,2.7,2.36,2.45,313619,0
+MPU.US,D,20220328,000000,2.41,2.52,2.27,2.38,225800,0
+MPU.US,D,20220329,000000,2.43,2.52,2.145,2.39,271394,0
+MPU.US,D,20220330,000000,2.32,2.43,2.19,2.19,94515,0
+MPU.US,D,20220331,000000,2.2,2.21,2,2,132361,0
+MPU.US,D,20220401,000000,2.15,2.1898,1.89,2.14,162603,0
+MPU.US,D,20220404,000000,2.1,2.25,2.06,2.25,173439,0
+MPU.US,D,20220405,000000,2.29,2.29,2.06,2.07,93077,0
+MPU.US,D,20220406,000000,1.92,2.11,1.92,2.01,132518,0
+MPU.US,D,20220407,000000,1.99,2.06,1.87,1.97,100322,0
+MPU.US,D,20220408,000000,1.96,1.9973,1.83,1.83,69478,0
+MPU.US,D,20220411,000000,1.91,1.91,1.75,1.78,92109,0
+MPU.US,D,20220412,000000,1.76,1.81,1.57,1.6,118510,0
+MPU.US,D,20220413,000000,1.59,1.78,1.57,1.75,80412,0
+MPU.US,D,20220414,000000,1.75,1.799,1.645,1.65,39122,0
+MPU.US,D,20220418,000000,1.71,1.71,1.62,1.68,43179,0
+MPU.US,D,20220419,000000,1.72,1.7605,1.62,1.68,24953,0
+MPU.US,D,20220420,000000,1.66,1.72,1.6,1.6,77612,0
+MPU.US,D,20220421,000000,1.68,1.68,1.56,1.58,31592,0
+MPU.US,D,20220422,000000,1.59,1.6,1.4601,1.47,64228,0
+MPU.US,D,20220425,000000,1.62,1.62,1.48,1.57,27442,0
+MPU.US,D,20220426,000000,1.7,1.7,1.53,1.55,36772,0
+MPU.US,D,20220427,000000,1.53,1.55,1.5,1.52,23648,0
+MPU.US,D,20220428,000000,1.51,1.54,1.45,1.46,26340,0
+MPU.US,D,20220429,000000,1.46,1.49,1.43,1.46,22463,0
+MPU.US,D,20220502,000000,1.59,1.59,1.4,1.42,41806,0
+MPU.US,D,20220503,000000,1.49,1.49,1.43,1.44,6906,0
+MPU.US,D,20220504,000000,1.4,1.49,1.4,1.42,13742,0
+MPU.US,D,20220505,000000,1.49,1.49,1.41,1.42,28434,0
+MPU.US,D,20220506,000000,1.41,1.47,1.4,1.47,18020,0
+MPU.US,D,20220509,000000,1.41,1.47,1.38,1.43,34034,0
+MPU.US,D,20220510,000000,1.41,1.48,1.28,1.37,67034,0
+MPU.US,D,20220511,000000,1.36,1.3799,1.2,1.22,34406,0
+MPU.US,D,20220512,000000,1.2,1.25,1.2,1.2,18897,0
+MPU.US,D,20220513,000000,1.28,1.28,1.15,1.19,106623,0
+MPU.US,D,20220516,000000,1.21,1.21,1.21,1.21,620,0
+MPU.US,D,20220517,000000,1.32,1.38,1.2101,1.23,5744,0
+MPU.US,D,20220518,000000,1.28,1.31,1.21,1.21,10689,0
+MPU.US,D,20220519,000000,1.315,1.315,1.12,1.13,64107,0
+MPU.US,D,20220520,000000,1.3,1.3,1.06,1.06,71843,0
+MPU.US,D,20220523,000000,1.26,1.26,1.06,1.07,28379,0
+MPU.US,D,20220524,000000,1.3,1.3,0.93,0.9366,99153,0
+MPU.US,D,20220525,000000,0.9555,1.1,0.91,1.03,35565,0
+MPU.US,D,20220526,000000,1.09,1.093,1.0181,1.05,26558,0
+MPU.US,D,20220527,000000,1.08,1.15,1.05,1.09,25645,0
+MPU.US,D,20220531,000000,1.19,1.19,1.0721,1.1,11347,0
+MPU.US,D,20220601,000000,1.19,1.26,1.1323,1.15,38807,0
+MPU.US,D,20220602,000000,1.2,1.238,1.15,1.2,10693,0
+MPU.US,D,20220603,000000,1.27,1.27,1.16,1.19,7049,0
+MPU.US,D,20220606,000000,1.16,1.26,1.1,1.1,22559,0
+MPU.US,D,20220607,000000,1.164,1.25,1.13,1.21,20757,0
+MPU.US,D,20220608,000000,1.13,1.22,1.13,1.21,25191,0
+MPU.US,D,20220609,000000,1.14,1.2099,1.12,1.162,16292,0
+MPU.US,D,20220610,000000,1.16,1.16,1.1,1.1,8275,0
+MPU.US,D,20220613,000000,0.9715,1.15,0.9715,1.01,26229,0
+MPU.US,D,20220614,000000,1.1,1.1,1,1.01,19439,0
+MPU.US,D,20220615,000000,0.97,1.0527,0.95,0.99,55781,0
+MPU.US,D,20220616,000000,0.95,1.06,0.95,1.01,12608,0
+MPU.US,D,20220617,000000,1.19,1.19,0.982,1.05,41701,0
+MPU.US,D,20220621,000000,1.11,1.11,1.07,1.08,18542,0
+MPU.US,D,20220622,000000,1.07,1.085,0.99,1.04,55555,0
+MPU.US,D,20220623,000000,1.01,1.135,1.01,1.06,31882,0
+MPU.US,D,20220624,000000,1.18,1.32,1.07,1.31,62591,0
+MPU.US,D,20220627,000000,1.44,1.44,1.22,1.23,31769,0
+MPU.US,D,20220628,000000,1.21,1.39,1.2024,1.33,55077,0
+MPU.US,D,20220629,000000,1.2612,1.4799,1.2612,1.35,38089,0
+MPU.US,D,20220630,000000,1.32,1.46,1.26,1.36,22231,0
+MPU.US,D,20220701,000000,1.48,2.36,1.3837,1.71,5920204,0
+MPU.US,D,20220705,000000,1.77,1.77,1.4,1.5,463463,0
+MPU.US,D,20220706,000000,1.4,1.46,1.3,1.36,127363,0
+MPU.US,D,20220707,000000,1.32,1.4005,1.3,1.35,94411,0
+MPU.US,D,20220708,000000,1.36,1.3919,1.23,1.31,116837,0
+MPU.US,D,20220711,000000,1.3,1.3423,1.2241,1.24,57323,0
+MPU.US,D,20220712,000000,1.2704,1.2704,1.21,1.22,23395,0
+MPU.US,D,20220713,000000,1.21,1.215,1.18,1.18,17779,0
+MPU.US,D,20220714,000000,1.17,1.24,1.07,1.14,64471,0
+MPU.US,D,20220715,000000,1.14,1.218,1.1209,1.15,33032,0
+MPU.US,D,20220718,000000,1.19,1.19,1.07,1.18,18285,0
+MPU.US,D,20220719,000000,1.12,1.2,1.11,1.16,53680,0
+MPU.US,D,20220720,000000,1.14,1.226,1.11,1.15,17351,0
+MPU.US,D,20220721,000000,1.13,1.13,1,1.03,180747,0
+MPU.US,D,20220722,000000,0.96,1.0499,0.96,1.03,41365,0
+MPU.US,D,20220725,000000,1.06,1.06,1.01,1.03,23708,0
+MPU.US,D,20220726,000000,1.01,1.0301,1,1,9711,0
+MPU.US,D,20220727,000000,1.04,1.04,1,1,9645,0
+MPU.US,D,20220728,000000,1.03,1.05,0.97,0.98,59119,0
+MPU.US,D,20220729,000000,0.96,1.08,0.96,1.066,20787,0
+MPU.US,D,20220801,000000,1.06,1.06,0.99,1.03,22398,0
+MPU.US,D,20220802,000000,1,1.03,0.99,0.99,26055,0
+MPU.US,D,20220803,000000,1.0269,1.0399,1.01,1.01,6061,0
+MPU.US,D,20220804,000000,1.025,1.05,1,1.01,19823,0
+MPU.US,D,20220805,000000,1.01,1.04,1.01,1.04,12423,0
+MPU.US,D,20220808,000000,0.99,1.05,0.99,1.04,28034,0
+MPU.US,D,20220809,000000,1.0199,1.02,0.995,1,21380,0
+MPU.US,D,20220810,000000,0.99,1.04,0.99,1.02,39598,0
+MPU.US,D,20220811,000000,1.09,1.09,1.0001,1.0127,25339,0
+MPU.US,D,20220812,000000,1.01,1.07,1.01,1.035,34294,0
+MPU.US,D,20220815,000000,1.08,1.0887,0.995,1.045,49265,0
+MPU.US,D,20220816,000000,1.06,1.11,1,1,33419,0
+MPU.US,D,20220817,000000,1.06,1.07,1.0101,1.045,6966,0
+MPU.US,D,20220818,000000,1.08,1.09,1.04,1.09,32024,0
+MPU.US,D,20220819,000000,1.14,1.14,1.01,1.06,28198,0
+MPU.US,D,20220822,000000,1.11,1.12,0.99,1.01,33228,0
+MPU.US,D,20220823,000000,1.0788,1.08,1,1.05,41547,0
+MPU.US,D,20220824,000000,1.05,1.1607,1.04,1.06,44937,0
+MPU.US,D,20220825,000000,1.1009,1.37,1.1009,1.23,188942,0
+MPU.US,D,20220826,000000,1.27,1.3194,1.12,1.15,89402,0
+MPU.US,D,20220829,000000,1.26,1.95,1.2,1.33,4253348,0
+MPU.US,D,20220830,000000,1.29,1.6,1.2374,1.52,614903,0
+MPU.US,D,20220831,000000,1.56,1.8099,1.5,1.56,731008,0
+MPU.US,D,20220901,000000,1.5,1.6819,1.47,1.55,210564,0
+MPU.US,D,20220902,000000,1.64,1.64,1.53,1.56,106375,0
+MPU.US,D,20220906,000000,1.54,1.66,1.4401,1.57,187100,0
+MPU.US,D,20220907,000000,1.53,1.57,1.4401,1.52,101187,0
+MPU.US,D,20220908,000000,1.51,1.5406,1.46,1.47,57743,0
+MPU.US,D,20220909,000000,1.45,1.51,1.31,1.5,45112,0
+MPU.US,D,20220912,000000,1.57,1.6,1.42,1.53,36938,0
+MPU.US,D,20220913,000000,1.49,1.4997,1.45,1.47,21818,0
+MPU.US,D,20220914,000000,1.47,1.47,1.39,1.39,34450,0
+MPU.US,D,20220915,000000,1.38,1.416,1.3501,1.41,30028,0
+MPU.US,D,20220916,000000,1.35,1.3996,1.2,1.2,55669,0
+MPU.US,D,20220919,000000,1.21,1.44,1.21,1.4,52013,0
+MPU.US,D,20220920,000000,1.49,1.49,1.35,1.38,48502,0
+MPU.US,D,20220921,000000,1.37,1.6,1.37,1.48,76481,0
+MPU.US,D,20220922,000000,1.52,1.52,1.4,1.43,30227,0
+MPU.US,D,20220923,000000,1.41,1.4799,1.41,1.47,40053,0
+MPU.US,D,20220926,000000,1.54,1.5696,1.42,1.42,46324,0
+MPU.US,D,20220927,000000,1.43,1.48,1.4001,1.45,31645,0
+MPU.US,D,20220928,000000,1.46,1.6,1.46,1.58,12420,0
+MPU.US,D,20220929,000000,1.65,1.75,1.5418,1.72,72395,0
+MPU.US,D,20220930,000000,1.66,1.91,1.66,1.69,189718,0
+MPU.US,D,20221003,000000,1.74,1.785,1.675,1.78,14842,0
+MPU.US,D,20221004,000000,1.81,2.18,1.8,1.85,280163,0
+MPU.US,D,20221005,000000,2,2.05,1.9,2.05,123902,0
+MPU.US,D,20221006,000000,2.1,2.1,2.0087,2.06,72991,0
+MPU.US,D,20221007,000000,2.04,2.04,1.743,1.83,96569,0
+MPU.US,D,20221010,000000,1.81,1.9152,1.81,1.89,42628,0
+MPU.US,D,20221011,000000,1.88,1.97,1.76,1.9,50916,0
+MPU.US,D,20221012,000000,1.97,2,1.83,1.91,47045,0
+MPU.US,D,20221013,000000,1.82,1.95,1.82,1.93,44632,0
+MPU.US,D,20221014,000000,1.95,1.95,1.85,1.89,50705,0
+MPU.US,D,20221017,000000,1.89,1.92,1.85,1.85,35612,0
+MPU.US,D,20221018,000000,1.85,1.89,1.83,1.86,24964,0
+MPU.US,D,20221019,000000,1.89,1.9,1.83,1.83,29221,0
+MPU.US,D,20221020,000000,1.88,1.9,1.82,1.89,62053,0
+MPU.US,D,20221021,000000,1.84,2,1.84,1.98,32593,0
+MPU.US,D,20221024,000000,1.92,1.9795,1.7,1.88,54341,0
+MPU.US,D,20221025,000000,1.97,2.1746,1.97,2.05,58320,0
+MPU.US,D,20221026,000000,2.04,2.57,2.04,2.25,388497,0
+MPU.US,D,20221027,000000,2.23,2.4099,2.19,2.32,132322,0
+MPU.US,D,20221028,000000,2.25,2.39,2.22,2.33,22215,0
+MPU.US,D,20221031,000000,2.26,2.3,2.18,2.2,40238,0
+MPU.US,D,20221101,000000,2.21,2.26,2.14,2.14,100308,0
+MPU.US,D,20221102,000000,2.19,2.19,2.04,2.1,70782,0
+MPU.US,D,20221103,000000,2.14,2.14,2,2.03,88798,0
+MPU.US,D,20221104,000000,2.04,2.085,1.98,1.98,25395,0
+MPU.US,D,20221107,000000,1.95,2.04,1.85,1.86,44158,0
+MPU.US,D,20221108,000000,1.86,1.95,1.84,1.9,30294,0
+MPU.US,D,20221109,000000,1.85,1.89,1.81,1.84,55421,0
+MPU.US,D,20221110,000000,1.97,1.97,1.89,1.91,18056,0
+MPU.US,D,20221111,000000,1.96,1.995,1.89,1.98,33834,0
+MPU.US,D,20221114,000000,1.97,2.08,1.86,1.9,69702,0
+MPU.US,D,20221115,000000,2.14,2.14,1.8614,1.97,26986,0
+MPU.US,D,20221116,000000,1.91,1.94,1.91,1.93,17847,0
+MPU.US,D,20221117,000000,1.912,1.93,1.87,1.89,40434,0
+MPU.US,D,20221118,000000,1.89,1.9,1.82,1.9,38549,0
+MPU.US,D,20221121,000000,1.94,1.95,1.85,1.86,52814,0
+MPU.US,D,20221122,000000,1.8501,1.92,1.8501,1.86,23055,0
+MPU.US,D,20221123,000000,1.9,1.913,1.735,1.76,62095,0
+MPU.US,D,20221125,000000,1.75,1.8,1.75,1.77,7716,0
+MPU.US,D,20221128,000000,1.8,1.86,1.745,1.82,67461,0
+MPU.US,D,20221129,000000,1.92,1.92,1.76,1.86,15861,0
+MPU.US,D,20221130,000000,1.87,1.88,1.79,1.88,9216,0
+MPU.US,D,20221201,000000,1.85,1.9086,1.85,1.88,18446,0
+MPU.US,D,20221202,000000,1.84,1.9091,1.77,1.88,99707,0
+MPU.US,D,20221205,000000,1.88,1.92,1.8069,1.89,19191,0
+MPU.US,D,20221206,000000,1.89,1.89,1.79,1.85,76914,0
+MPU.US,D,20221207,000000,1.81,1.9,1.78,1.89,32483,0
+MPU.US,D,20221208,000000,1.91,1.91,1.78,1.78,30495,0
+MPU.US,D,20221209,000000,1.7707,1.86,1.75,1.8053,43074,0
+MPU.US,D,20221212,000000,1.77,1.82,1.75,1.78,13741,0
+MPU.US,D,20221213,000000,1.82,1.8497,1.73,1.76,41104,0
+MPU.US,D,20221214,000000,1.72,1.8,1.72,1.75,37053,0
+MPU.US,D,20221215,000000,1.7,1.85,1.67,1.83,47452,0
+MPU.US,D,20221216,000000,1.87,1.87,1.69,1.79,130893,0
+MPU.US,D,20221219,000000,1.85,1.85,1.75,1.78,109397,0
+MPU.US,D,20221220,000000,1.81,1.83,1.74,1.74,55195,0
+MPU.US,D,20221221,000000,1.8034,1.82,1.74,1.74,13703,0
+MPU.US,D,20221222,000000,1.71,1.8,1.71,1.8,30730,0
+MPU.US,D,20221223,000000,1.75,1.755,1.69,1.71,22192,0
+MPU.US,D,20221227,000000,1.75,1.75,1.69,1.73,30179,0
+MPU.US,D,20221228,000000,1.72,1.76,1.5401,1.65,84430,0
+MPU.US,D,20221229,000000,1.63,1.6868,1.56,1.68,50417,0
+MPU.US,D,20221230,000000,1.69,1.77,1.63,1.76,47279,0
+MPU.US,D,20230103,000000,1.76,1.77,1.715,1.77,27461,0
+MPU.US,D,20230104,000000,1.7201,1.8498,1.71,1.75,55315,0
+MPU.US,D,20230105,000000,1.67,1.72,1.6501,1.69,7391,0
+MPU.US,D,20230106,000000,1.73,1.8278,1.69,1.69,18406,0
+MPU.US,D,20230109,000000,1.75,1.75,1.72,1.73,15358,0
+MPU.US,D,20230110,000000,1.701,1.74,1.7,1.71,49967,0
+MPU.US,D,20230111,000000,1.71,1.76,1.71,1.73,9707,0
+MPU.US,D,20230112,000000,1.72,1.72,1.7,1.7071,5530,0
+MPU.US,D,20230113,000000,1.67,1.74,1.6,1.74,17473,0
+MPU.US,D,20230117,000000,1.75,1.75,1.67,1.7,22645,0
+MPU.US,D,20230118,000000,1.698,1.71,1.67,1.67,7143,0
+MPU.US,D,20230119,000000,1.6501,1.68,1.58,1.65,27347,0
+MPU.US,D,20230120,000000,1.65,1.67,1.6073,1.65,8545,0
+MPU.US,D,20230123,000000,1.67,1.7,1.66,1.68,23981,0
+MPU.US,D,20230124,000000,1.7,1.7,1.6448,1.69,8312,0
+MPU.US,D,20230125,000000,1.6762,1.69,1.642,1.68,5963,0
+MPU.US,D,20230126,000000,1.64,1.68,1.64,1.68,8618,0
+MPU.US,D,20230127,000000,1.6593,1.6598,1.63,1.65,7025,0
+MPU.US,D,20230130,000000,1.64,1.6852,1.5899,1.61,56369,0
+MPU.US,D,20230131,000000,1.7,1.71,1.56,1.6,61205,0
+MPU.US,D,20230201,000000,1.6,1.64,1.5899,1.62,36796,0
+MPU.US,D,20230202,000000,1.62,1.8,1.62,1.76,126122,0
+MPU.US,D,20230203,000000,1.76,1.76,1.66,1.7,38413,0
+MPU.US,D,20230206,000000,1.8,1.8,1.6,1.6,58500,0
+MPU.US,D,20230207,000000,1.55,1.79,1.55,1.78,62800,0
+MPU.US,D,20230208,000000,1.73,1.9,1.65,1.65,28800,0
+MPU.US,D,20230209,000000,1.66,1.7716,1.6,1.6462,42500,0
+MPU.US,D,20230210,000000,1.63,1.6499,1.58,1.62,46200,0
+MPU.US,D,20230213,000000,1.58,1.68,1.58,1.64,60626,0
+MPU.US,D,20230214,000000,1.62,1.7,1.61,1.67,4127,0
+MPU.US,D,20230215,000000,1.67,1.67,1.57,1.58,32146,0
+MPU.US,D,20230216,000000,1.54,1.66,1.54,1.6028,33803,0
+MPU.US,D,20230217,000000,1.6,1.6,1.55,1.5747,14062,0
+MPU.US,D,20230221,000000,1.54,1.56,1.42,1.46,42702,0
+MPU.US,D,20230222,000000,1.4605,1.5,1.4605,1.48,13370,0
+MPU.US,D,20230223,000000,1.54,1.56,1.515,1.56,3540,0
+MPU.US,D,20230224,000000,1.5637,1.5637,1.47,1.49,53798,0
+MPU.US,D,20230227,000000,1.47,1.57,1.4,1.57,70749,0
+MPU.US,D,20230228,000000,1.5036,1.66,1.47,1.58,92424,0
+MPU.US,D,20230301,000000,1.67,1.67,1.48,1.54,27918,0
+MPU.US,D,20230302,000000,1.49,1.5,1.47,1.5,27095,0
+MPU.US,D,20230303,000000,1.4744,1.6,1.4698,1.59,19939,0
+MPU.US,D,20230306,000000,1.52,1.55,1.46,1.52,18844,0
+MPU.US,D,20230307,000000,1.56,1.56,1.45,1.48,9932,0
+MPU.US,D,20230308,000000,1.5841,1.5841,1.45,1.51,12594,0
+MPU.US,D,20230309,000000,1.5071,1.558,1.46,1.49,22860,0
+MPU.US,D,20230310,000000,1.53,1.5991,1.4611,1.49,7125,0
+MPU.US,D,20230313,000000,1.45,1.62,1.45,1.59,12777,0
+MPU.US,D,20230314,000000,1.4,1.68,1.4,1.64,21929,0
+MPU.US,D,20230315,000000,1.68,1.68,1.56,1.57,15136,0
+MPU.US,D,20230316,000000,1.58,1.62,1.56,1.58,19692,0
+MPU.US,D,20230317,000000,1.64,1.64,1.49,1.49,43408,0
+MPU.US,D,20230320,000000,1.48,1.52,1.37,1.37,41057,0
+MPU.US,D,20230321,000000,1.38,1.4299,1.35,1.35,20791,0
+MPU.US,D,20230322,000000,1.35,1.548,1.35,1.42,28977,0
+MPU.US,D,20230323,000000,1.38,1.47,1.37,1.4,9969,0
+MPU.US,D,20230324,000000,1.4,1.49,1.395,1.44,7805,0
+MPU.US,D,20230327,000000,1.47,1.54,1.46,1.54,3374,0
+MPU.US,D,20230328,000000,1.48,1.6,1.4647,1.52,11520,0
+MPU.US,D,20230329,000000,1.58,1.58,1.49,1.5,6063,0
+MPU.US,D,20230330,000000,1.55,1.5673,1.52,1.54,6917,0
+MPU.US,D,20230331,000000,1.57,1.57,1.53,1.55,6963,0
+MPU.US,D,20230403,000000,1.45,1.68,1.45,1.63,32152,0
+MPU.US,D,20230404,000000,1.66,1.66,1.55,1.56,3482,0
+MPU.US,D,20230405,000000,1.6502,1.6502,1.55,1.58,2895,0
+MPU.US,D,20230406,000000,1.58,1.65,1.58,1.63,21051,0
+MPU.US,D,20230410,000000,1.59,1.63,1.59,1.59,21628,0
+MPU.US,D,20230411,000000,1.61,1.72,1.61,1.67,46737,0
+MPU.US,D,20230412,000000,1.68,1.68,1.63,1.63,1065,0
+MPU.US,D,20230413,000000,1.66,1.71,1.6301,1.7,5326,0
+MPU.US,D,20230414,000000,1.65,1.71,1.65,1.67,26141,0
+MPU.US,D,20230417,000000,1.66,1.7,1.57,1.695,29456,0
+MPU.US,D,20230418,000000,1.698,1.7752,1.67,1.71,18699,0
+MPU.US,D,20230419,000000,1.627,1.82,1.61,1.75,42008,0
+MPU.US,D,20230420,000000,1.63,1.82,1.52,1.53,102691,0
+MPU.US,D,20230421,000000,1.53,1.8,1.53,1.645,63998,0
+MPU.US,D,20230424,000000,1.33,1.7001,1.33,1.605,11706,0
+MPU.US,D,20230425,000000,1.56,1.69,1.56,1.69,18022,0
+MPU.US,D,20230426,000000,1.5,1.7499,1.5,1.69,53267,0
+MPU.US,D,20230427,000000,1.7485,1.7485,1.6901,1.6901,8270,0
+MPU.US,D,20230428,000000,1.69,1.71,1.69,1.69,25960,0
+MPU.US,D,20230501,000000,1.66,1.79,1.64,1.75,35861,0
+MPU.US,D,20230502,000000,1.7101,1.765,1.69,1.69,9932,0
+MPU.US,D,20230503,000000,1.7104,1.72,1.61,1.61,52037,0
+MPU.US,D,20230504,000000,1.59,1.7099,1.59,1.67,19698,0
+MPU.US,D,20230505,000000,1.71,1.85,1.68,1.81,179010,0
+MPU.US,D,20230508,000000,1.95,1.95,1.73,1.81,20824,0
+MPU.US,D,20230509,000000,1.82,1.9099,1.79,1.83,32339,0
+MPU.US,D,20230510,000000,1.83,1.83,1.6199,1.77,673501,0
+MPU.US,D,20230511,000000,1.71,1.71,1.69,1.69,2381,0
+MPU.US,D,20230512,000000,1.6851,1.755,1.68,1.73,12308,0
+MPU.US,D,20230515,000000,1.705,1.7099,1.66,1.7,20558,0
+MPU.US,D,20230516,000000,1.645,1.69,1.62,1.67,9131,0
+MPU.US,D,20230517,000000,1.64,1.8,1.64,1.68,14129,0
+MPU.US,D,20230518,000000,1.67,1.78,1.61,1.64,14996,0
+MPU.US,D,20230519,000000,1.62,1.65,1.62,1.64,6475,0
+MPU.US,D,20230522,000000,1.64,1.71,1.63,1.65,32886,0
+MPU.US,D,20230523,000000,1.6147,1.7,1.6,1.65,16023,0
+MPU.US,D,20230524,000000,1.6178,1.65,1.61,1.64,7037,0
+MPU.US,D,20230525,000000,1.63,1.64,1.55,1.58,8574,0
+MPU.US,D,20230526,000000,1.52,1.59,1.5,1.58,37458,0
+MPU.US,D,20230530,000000,1.56,1.6,1.52,1.5449,38788,0
+MPU.US,D,20230531,000000,1.52,1.555,1.49,1.49,37062,0
+MPU.US,D,20230601,000000,1.49,1.546,1.43,1.53,44316,0
+MPU.US,D,20230602,000000,1.51,1.57,1.46,1.51,25725,0
+MPU.US,D,20230605,000000,1.48,1.51,1.46,1.48,10716,0
+MPU.US,D,20230606,000000,1.48,1.55,1.44,1.44,33170,0
+MPU.US,D,20230607,000000,1.43,1.51,1.43,1.51,12686,0
+MPU.US,D,20230608,000000,1.53,1.53,1.48,1.48,16056,0
+MPU.US,D,20230609,000000,1.49,1.5,1.1,1.23,421860,0
+MPU.US,D,20230612,000000,1.13,1.5,1.13,1.4,95251,0
+MPU.US,D,20230613,000000,1.4,1.4,1.35,1.37,24858,0
+MPU.US,D,20230614,000000,1.3105,1.4,1.3105,1.36,30558,0
+MPU.US,D,20230615,000000,1.31,1.4,1.3,1.32,33827,0
+MPU.US,D,20230616,000000,1.36,1.36,1.12,1.24,358398,0
+MPU.US,D,20230620,000000,1.13,1.397,1.13,1.33,66850,0
+MPU.US,D,20230621,000000,1.37,1.405,1.35,1.36,36686,0
+MPU.US,D,20230622,000000,1.39,1.43,1.37,1.39,25884,0
+MPU.US,D,20230623,000000,1.375,1.43,1.36,1.43,25195,0
+MPU.US,D,20230626,000000,1.39,1.49,1.3434,1.36,56309,0
+MPU.US,D,20230627,000000,1.39,1.42,1.34,1.41,6406,0
+MPU.US,D,20230628,000000,1.36,1.3601,1.35,1.36,2654,0
+MPU.US,D,20230629,000000,1.26,1.38,1.24,1.28,45337,0
+MPU.US,D,20230630,000000,1.2201,1.34,1.21,1.3,14215,0
+MPU.US,D,20230703,000000,1.26,1.39,1.2581,1.29,77404,0
+MPU.US,D,20230705,000000,1.3,1.3888,1.26,1.32,51447,0
+MPU.US,D,20230706,000000,1.29,1.4353,1.29,1.33,21111,0
+MPU.US,D,20230707,000000,1.35,1.4,1.33,1.35,63794,0
+MPU.US,D,20230710,000000,1.35,1.4699,1.34,1.43,48310,0
+MPU.US,D,20230711,000000,1.44,1.44,1.38,1.38,7979,0
+MPU.US,D,20230712,000000,1.47,1.47,1.34,1.35,67783,0
+MPU.US,D,20230713,000000,1.37,1.4,1.32,1.36,45997,0
+MPU.US,D,20230714,000000,1.381,1.47,1.3799,1.39,80516,0
+MPU.US,D,20230717,000000,1.38,1.43,1.38,1.42,8668,0
+MPU.US,D,20230718,000000,1.4,1.4,1.35,1.37,17947,0
+MPU.US,D,20230719,000000,1.3876,1.44,1.3488,1.38,50796,0
+MPU.US,D,20230720,000000,1.3666,1.48,1.34,1.4,201479,0
+MPU.US,D,20230721,000000,1.46,1.46,1.33,1.33,94107,0
+MPU.US,D,20230724,000000,1.33,1.3369,1.3024,1.33,25761,0
+MPU.US,D,20230725,000000,1.33,1.39,1.26,1.34,110340,0
+MPU.US,D,20230726,000000,1.28,1.37,1.28,1.34,24866,0
+MPU.US,D,20230727,000000,1.3494,1.3799,1.3491,1.36,14650,0
+MPU.US,D,20230728,000000,1.345,1.44,1.345,1.41,15457,0
+MPU.US,D,20230731,000000,1.36,1.39,1.35,1.35,10379,0
+MPU.US,D,20230801,000000,1.34,1.38,1.34,1.38,8982,0
+MPU.US,D,20230802,000000,1.39,1.39,1.31,1.36,41044,0
+MPU.US,D,20230803,000000,1.36,1.42,1.33,1.37,11965,0
+MPU.US,D,20230804,000000,1.36,1.36,1.35,1.36,5671,0
+MPU.US,D,20230807,000000,1.3765,1.3899,1.34,1.34,26641,0
+MPU.US,D,20230808,000000,1.37,1.37,1.31,1.32,24106,0
+MPU.US,D,20230809,000000,1.23,1.3515,1.23,1.34,65265,0
+MPU.US,D,20230810,000000,1.35,1.3502,1.27,1.35,17963,0
+MPU.US,D,20230811,000000,1.32,1.38,1.2681,1.33,69559,0
+MPU.US,D,20230814,000000,1.37,1.37,1.32,1.35,10111,0
+MPU.US,D,20230815,000000,1.37,1.37,1.3,1.31,13770,0
+MPU.US,D,20230816,000000,1.33,1.35,1.3,1.3,14302,0
+MPU.US,D,20230817,000000,1.368,1.37,1.28,1.3,14775,0
+MPU.US,D,20230818,000000,1.28,1.37,1.28,1.33,14981,0
+MPU.US,D,20230821,000000,1.335,1.35,1.33,1.33,3569,0
+MPU.US,D,20230822,000000,1.3,1.4,1.3,1.39,17215,0
+MPU.US,D,20230823,000000,1.3,1.33,1.08,1.08,203313,0
+MPU.US,D,20230824,000000,1.15,1.15,0.9501,0.98,205146,0
+MPU.US,D,20230825,000000,1,1.05,0.95,0.95,52221,0
+MPU.US,D,20230828,000000,0.95,1.038,0.9249,0.999,22034,0
+MPU.US,D,20230829,000000,1,1.02,0.95,1.02,104286,0
+MPU.US,D,20230830,000000,1.33,1.33,0.9,0.92,29118,0
+MPU.US,D,20230831,000000,1.01,1.05,0.9,0.94,128756,0
+MPU.US,D,20230901,000000,0.99,1.0195,0.94,0.94,5378,0
+MPU.US,D,20230905,000000,0.97,0.97,0.91,0.91,51604,0
+MPU.US,D,20230906,000000,0.91,1.0201,0.5503,0.7499,102392,0
+MPU.US,D,20230907,000000,0.7412,0.9,0.7412,0.8199,76927,0
+MPU.US,D,20230908,000000,0.7953,0.86,0.779,0.821,18457,0
+MPU.US,D,20230911,000000,0.862,0.892,0.83,0.83,13778,0
+MPU.US,D,20230912,000000,0.85,0.95,0.85,0.851,37723,0
+MPU.US,D,20230913,000000,0.83,0.9,0.83,0.851,8683,0
+MPU.US,D,20230914,000000,0.9106,0.92,0.851,0.908,6315,0
+MPU.US,D,20230915,000000,0.89,0.93,0.83,0.88,42352,0
+MPU.US,D,20230918,000000,0.8888,0.928,0.85,0.919,5162,0
+MPU.US,D,20230919,000000,0.885,0.9099,0.86,0.9,8366,0
+MPU.US,D,20230920,000000,0.88,0.9,0.86,0.86,4122,0
+MPU.US,D,20230921,000000,0.919,0.919,0.919,0.919,1093,0
+MPU.US,D,20230922,000000,0.88,0.88,0.83,0.83,3427,0
+MPU.US,D,20230925,000000,0.853,0.91,0.85,0.85,5995,0
+MPU.US,D,20230926,000000,0.85,0.92,0.85,0.85,11792,0
+MPU.US,D,20230927,000000,0.851,0.8875,0.85,0.85,5606,0
+MPU.US,D,20230928,000000,0.85,0.872,0.85,0.85,4022,0
+MPU.US,D,20230929,000000,0.875001,0.87945,0.875001,0.87945,1821,0
+MPU.US,D,20231002,000000,0.831,0.8551,0.83,0.8551,3225,0
+MPU.US,D,20231003,000000,0.831,0.88,0.831,0.8551,1572,0
+MPU.US,D,20231004,000000,0.88,0.91,0.8725,0.91,3024,0
+MPU.US,D,20231005,000000,0.88,0.95,0.83,0.83,10041,0
+MPU.US,D,20231006,000000,0.879,0.88,0.81,0.81,8256,0
+MPU.US,D,20231009,000000,0.78001,0.9,0.78001,0.87,62601,0
+MPU.US,D,20231010,000000,0.85,1.035,0.85,0.961,725334,0
+MPU.US,D,20231011,000000,1.24,1.24,0.9962,1.02,377809,0
+MPU.US,D,20231012,000000,1.02,1.04,0.891,0.8911,4806,0
+MPU.US,D,20231013,000000,0.9051,0.9051,0.905,0.905,1074,0
+MPU.US,D,20231016,000000,0.9685,1.0242,0.8637,0.8637,11029,0
+MPU.US,D,20231017,000000,0.9067,1.0177,0.88,0.912,11851,0
+MPU.US,D,20231018,000000,0.94,0.9907,0.89,0.9345,10389,0
+MPU.US,D,20231019,000000,0.91,0.9142,0.78,0.82,14008,0
+MPU.US,D,20231020,000000,0.9099,0.9099,0.746,0.746,5849,0
+MPU.US,D,20231023,000000,0.7283,0.8975,0.7283,0.82,6314,0
+MPU.US,D,20231024,000000,0.8975,0.8975,0.7801,0.85,1455,0
+MPU.US,D,20231025,000000,0.85,0.8883,0.7362,0.75,7178,0
+MPU.US,D,20231026,000000,0.81,0.8799,0.7875,0.81,4495,0
+MPU.US,D,20231027,000000,0.73,0.79,0.73,0.75,4809,0
+MPU.US,D,20231030,000000,0.812,0.88,0.71,0.715,26762,0
+MPU.US,D,20231031,000000,0.76,0.7753,0.7,0.7188,6792,0
+MPU.US,D,20231101,000000,0.7188,0.8,0.709656,0.8,5381,0
+MPU.US,D,20231102,000000,0.756,0.8,0.71,0.71,7568,0
+MPU.US,D,20231103,000000,0.7476,0.755,0.68,0.6854,5492,0
+MPU.US,D,20231106,000000,0.69,0.7245,0.69,0.7,5850,0
+MPU.US,D,20231107,000000,0.72,0.75,0.68,0.68,11573,0
+MPU.US,D,20231108,000000,0.6598,0.73,0.6598,0.698,20606,0
+MPU.US,D,20231109,000000,0.68,0.714,0.669,0.669,19613,0
+MPU.US,D,20231110,000000,0.7035,0.7035,0.67,0.67,2511,0
+MPU.US,D,20231113,000000,0.7,0.8,0.7,0.75,61834,0
+MPU.US,D,20231114,000000,0.59,1.11,0.59,1.05,207039,0
+MPU.US,D,20231115,000000,1.13,1.3068,1.13,1.24,213506,0
+MPU.US,D,20231116,000000,1.24,1.2547,1.16,1.16,37931,0
+MPU.US,D,20231117,000000,1.16,1.23,1,1.05,60556,0
+MPU.US,D,20231120,000000,1.1,1.16,1.07,1.13,37395,0
+MPU.US,D,20231121,000000,1.12,1.15,1.07,1.07,14014,0
+MPU.US,D,20231122,000000,1.08,1.16,1.08,1.1,36164,0
+MPU.US,D,20231124,000000,1.15,1.18,1.13,1.18,23147,0
+MPU.US,D,20231127,000000,1.22,1.3,1.184,1.19,44145,0
+MPU.US,D,20231128,000000,1.1819,1.3,1.18,1.22,33914,0
+MPU.US,D,20231129,000000,1.2936,1.33,1.25,1.25,44887,0
+MPU.US,D,20231130,000000,1.25,1.3,1.25,1.3,8679,0
+MPU.US,D,20231201,000000,1.27,1.35,1.27,1.34,26741,0
+MPU.US,D,20231204,000000,1.35,1.485,1.35,1.47,70450,0
+MPU.US,D,20231205,000000,1.5,1.54,1.41,1.44,241789,0
+MPU.US,D,20231206,000000,1.47,1.53,1.42,1.48,81361,0
+MPU.US,D,20231207,000000,1.5,1.55,1.465,1.47,95666,0
+MPU.US,D,20231208,000000,1.49,1.55,1.44,1.45,80221,0
+MPU.US,D,20231211,000000,1.44,1.4999,1.3599,1.44,58218,0
+MPU.US,D,20231212,000000,1.4804,1.49,1.37,1.45,22501,0
+MPU.US,D,20231213,000000,1.47,1.51,1.46,1.46,68882,0
+MPU.US,D,20231214,000000,1.49,1.5,1.4,1.44,23301,0
+MPU.US,D,20231215,000000,1.48,1.49,1.4224,1.44,14571,0
+MPU.US,D,20231218,000000,1.41,1.47,1.4,1.42,15123,0
+MPU.US,D,20231219,000000,1.46,1.48,1.42,1.45,58394,0
+MPU.US,D,20231220,000000,1.47,1.49,1.42,1.47,52227,0
+MPU.US,D,20231221,000000,1.47,1.5,1.44,1.455,111980,0
+MPU.US,D,20231222,000000,1.45,1.487,1.44,1.47,5812,0
+MPU.US,D,20231226,000000,1.46,1.46,1.39,1.4,40360,0
+MPU.US,D,20231227,000000,1.41,1.46,1.38,1.449,31760,0
+MPU.US,D,20231228,000000,1.45,1.45,1.41,1.43,23261,0
+MPU.US,D,20231229,000000,1.4,1.4526,1.39,1.41,103056,0
+MPU.US,D,20240102,000000,1.39,1.47,1.39,1.44,42956,0
+MPU.US,D,20240103,000000,1.43,1.75,1.42,1.75,163267,0
+MPU.US,D,20240104,000000,1.58,1.62,1.45,1.49,534078,0
+MPU.US,D,20240105,000000,1.47,1.56,1.452,1.51,24332,0
+MPU.US,D,20240108,000000,1.54,1.588,1.49,1.56,54195,0
+MPU.US,D,20240109,000000,1.87,1.87,1.6618,1.7,166116,0
+MPU.US,D,20240110,000000,1.75,2.29,1.7098,2.19,549521,0
+MPU.US,D,20240111,000000,2.44,2.97,2.3,2.83,1767185,0
+MPU.US,D,20240112,000000,2.99,3.8,1.7348,2.28,7987495,0
+MPU.US,D,20240116,000000,2.27,2.8799,2.27,2.77,1696149,0
+MPU.US,D,20240117,000000,2.69,2.96,2.41,2.8,930136,0
+MPU.US,D,20240118,000000,2.7,2.9,2.62,2.9,746035,0
+MPU.US,D,20240119,000000,2.83,3.3,2.83,3.26,1088397,0
+MPU.US,D,20240122,000000,3.34,4.12,3.34,4.12,1792746,0
+MPU.US,D,20240123,000000,4.21,4.48,3.66,4.09,2213461,0
+MPU.US,D,20240124,000000,4.39,4.4199,3.85,3.91,839320,0
+MPU.US,D,20240125,000000,3.81,4.19,3.68,3.7,688273,0
+MPU.US,D,20240126,000000,3.73,3.8497,3,3.09,668559,0
+MPU.US,D,20240129,000000,3.1,3.5761,3.1,3.32,839357,0
+MPU.US,D,20240130,000000,3.4,3.67,3.16,3.3,703111,0
+MPU.US,D,20240131,000000,3.3,3.5,3.1064,3.16,344056,0
+MPU.US,D,20240201,000000,3.23,3.28,2.94,3.05,618905,0
+MPU.US,D,20240202,000000,3,3.15,2.91,3.14,516160,0
+MPU.US,D,20240205,000000,3.14,3.4,3.1101,3.32,448579,0
+MPU.US,D,20240206,000000,3.3,3.32,3.01,3.2,336922,0
+MPU.US,D,20240207,000000,3.19,3.21,2.87,2.88,370571,0
+MPU.US,D,20240208,000000,2.88,2.91,2.4501,2.47,708309,0
+MPU.US,D,20240209,000000,2.61,2.72,2.52,2.58,164212,0
+MPU.US,D,20240212,000000,2.55,2.68,2.47,2.48,249160,0
+MPU.US,D,20240213,000000,2.45,2.58,2.26,2.28,313035,0
+MPU.US,D,20240214,000000,2.34,2.82,2.3232,2.6,316583,0
+MPU.US,D,20240215,000000,2.61,3.25,2.61,3.16,640907,0
+MPU.US,D,20240216,000000,3.32,3.69,2.93,3.08,1418443,0
+MPU.US,D,20240220,000000,3.19,3.26,2.81,2.86,584366,0
+MPU.US,D,20240221,000000,3.04,3.04,2.72,2.72,369459,0
+MPU.US,D,20240222,000000,2.76,3.0883,2.76,2.95,397558,0
+MPU.US,D,20240223,000000,2.96,3.19,2.96,2.99,336808,0
+MPU.US,D,20240226,000000,2.97,3.2,2.91,2.94,457028,0
+MPU.US,D,20240227,000000,3,3.1,2.94,2.96,242935,0
+MPU.US,D,20240228,000000,2.96,3.08,2.9,2.94,221187,0
+MPU.US,D,20240229,000000,2.93,3.0495,2.88,2.88,312793,0
+MPU.US,D,20240301,000000,2.87,3.01,2.87,2.96,400674,0
+MPU.US,D,20240304,000000,3.06,3.06,2.62,2.67,492011,0
+MPU.US,D,20240305,000000,2.62,2.7,2.5301,2.63,172414,0
+MPU.US,D,20240306,000000,2.68,2.73,2.6,2.68,79189,0
+MPU.US,D,20240307,000000,2.78,2.78,2.6202,2.7,85059,0
+MPU.US,D,20240308,000000,2.8399,2.91,2.7,2.73,92988,0
+MPU.US,D,20240311,000000,2.73,2.84,2.619,2.68,181944,0
+MPU.US,D,20240312,000000,2.66,2.68,2.48,2.48,260761,0
+MPU.US,D,20240313,000000,2.48,2.49,2.3,2.4,424239,0
+MPU.US,D,20240314,000000,2.43,2.55,2.395,2.47,234339,0
+MPU.US,D,20240315,000000,2.4,2.9,2.35,2.9,1003432,0
+MPU.US,D,20240318,000000,2.87,3.24,2.77,2.9,411409,0
+MPU.US,D,20240319,000000,2.88,3.2,2.85,3.04,1167198,0
+MPU.US,D,20240320,000000,3.04,3.12,2.92,3.02,493855,0
+MPU.US,D,20240321,000000,3.04,3.23,2.98,3.19,566435,0
+MPU.US,D,20240322,000000,3.18,3.3312,2.995,3.08,462905,0
+MPU.US,D,20240325,000000,3.09,3.09,2.88,2.92,225790,0
+MPU.US,D,20240326,000000,2.91,2.95,2.81,2.89,331774,0
+MPU.US,D,20240327,000000,2.93,2.93,2.69,2.85,183600,0
+MPU.US,D,20240328,000000,2.85,2.895,2.78,2.86,103664,0
+MPU.US,D,20240401,000000,2.82,2.89,2.76,2.87,491134,0
+MPU.US,D,20240402,000000,2.84,2.93,2.685,2.74,463353,0
+MPU.US,D,20240403,000000,2.72,2.8797,2.61,2.8,911284,0
+MPU.US,D,20240404,000000,2.63,2.73,2.55,2.68,737816,0
+MPU.US,D,20240405,000000,2.69,2.8499,2.63,2.68,504975,0
+MPU.US,D,20240408,000000,2.63,2.95,2.61,2.73,371684,0
+MPU.US,D,20240409,000000,2.73,2.82,2.71,2.79,333556,0
+MPU.US,D,20240410,000000,2.74,2.78,2.65,2.73,353279,0
+MPU.US,D,20240411,000000,2.73,2.93,2.71,2.91,541855,0
+MPU.US,D,20240412,000000,2.88,2.99,2.66,2.71,547580,0
+MPU.US,D,20240415,000000,2.71,2.8,2.58,2.67,486676,0
+MPU.US,D,20240416,000000,2.65,2.65,2.5,2.53,328972,0
+MPU.US,D,20240417,000000,2.53,2.6891,2.451,2.53,406444,0
+MPU.US,D,20240418,000000,2.51,2.58,2.39,2.45,380709,0
+MPU.US,D,20240419,000000,2.44,2.465,2.35,2.43,211048,0
+MPU.US,D,20240422,000000,2.44,2.44,2.255,2.33,517803,0
+MPU.US,D,20240423,000000,2.3,2.42,2.27,2.35,227528,0
+MPU.US,D,20240424,000000,2.33,2.45,2.32,2.36,172127,0
+MPU.US,D,20240425,000000,2.34,2.43,2.33,2.4,123257,0
+MPU.US,D,20240426,000000,2.405,2.54,2.4,2.5,169436,0
+MPU.US,D,20240429,000000,2.5,2.61,2.4,2.47,240370,0
+MPU.US,D,20240430,000000,2.45,2.49,2.31,2.31,225854,0
+MPU.US,D,20240501,000000,2.33,2.4,2.25,2.31,277596,0
+MPU.US,D,20240502,000000,2.31,2.42,2.26,2.34,153026,0
+MPU.US,D,20240503,000000,2.4,2.4,2.2285,2.31,230781,0
+MPU.US,D,20240506,000000,2.28,2.37,2.24,2.29,105693,0
+MPU.US,D,20240507,000000,2.27,2.34,2.24,2.28,70137,0
+MPU.US,D,20240508,000000,2.27,2.32,2.08,2.17,368231,0
+MPU.US,D,20240509,000000,2.17,2.25,2.07,2.11,236518,0
+MPU.US,D,20240510,000000,2.12,2.16,1.75,1.78,482292,0
+MPU.US,D,20240513,000000,1.8,1.9,1.791,1.86,265707,0
+MPU.US,D,20240514,000000,1.85,1.86,1.695,1.7,281447,0
+MPU.US,D,20240515,000000,1.75,1.82,1.75,1.78,280653,0
+MPU.US,D,20240516,000000,1.75,1.78,1.65,1.68,211273,0
+MPU.US,D,20240517,000000,1.66,1.7,1.63,1.68,94416,0
+MPU.US,D,20240520,000000,1.66,1.78,1.45,1.73,931466,0
+MPU.US,D,20240521,000000,1.72,1.95,1.61,1.91,297517,0
+MPU.US,D,20240522,000000,1.92,1.96,1.8701,1.92,201393,0
+MPU.US,D,20240523,000000,1.94,2.0619,1.93,1.96,171600,0
+MPU.US,D,20240524,000000,1.98,2.04,1.97,2,66268,0
+MPU.US,D,20240528,000000,2.02,2.27,2,2.1,227988,0
+MPU.US,D,20240529,000000,2.04,2.08,1.99,2,112300,0
+MPU.US,D,20240530,000000,2.01,2.18,2.01,2.02,123257,0
+MPU.US,D,20240531,000000,2,2.035,1.95,2.01,108005,0
+MPU.US,D,20240603,000000,2.05,2.08,1.97,2,68994,0
+MPU.US,D,20240604,000000,2,2.12,1.99,2.07,69602,0
+MPU.US,D,20240605,000000,2.081,2.17,2.04,2.13,76090,0
+MPU.US,D,20240606,000000,2.1,2.16,2.05,2.1,59202,0
+MPU.US,D,20240607,000000,2.08,2.08,2,2.02,57301,0
+MPU.US,D,20240610,000000,1.99,2.17,1.99,2.08,44346,0
+MPU.US,D,20240611,000000,2.05,2.13,2,2.13,48164,0
+MPU.US,D,20240612,000000,2.12,2.19,2.12,2.12,38414,0
+MPU.US,D,20240613,000000,2.16,2.16,1.9981,2.05,65224,0
+MPU.US,D,20240614,000000,2.04,2.12,2.03,2.09,42292,0
+MPU.US,D,20240617,000000,2.09,2.16,2.08,2.12,34594,0
+MPU.US,D,20240618,000000,2.11,2.34,2.1,2.12,174918,0
+MPU.US,D,20240620,000000,2.08,2.1991,2.025,2.1,85021,0
+MPU.US,D,20240621,000000,2.12,2.18,2.05,2.1,131679,0
+MPU.US,D,20240624,000000,2.11,2.19,2.1,2.12,46138,0
+MPU.US,D,20240625,000000,2.18,2.4595,2.11,2.36,464810,0
+MPU.US,D,20240626,000000,2.37,2.57,2.31,2.39,201409,0
+MPU.US,D,20240627,000000,2.39,2.4957,2.26,2.4,92531,0
+MPU.US,D,20240628,000000,2.44,2.49,2.4,2.48,125124,0
+MPU.US,D,20240701,000000,2.5,2.5583,2.42,2.48,190230,0
+MPU.US,D,20240702,000000,2.51,2.51,2.421,2.44,53595,0
+MPU.US,D,20240703,000000,2.42,2.44,2.17,2.26,88836,0
+MPU.US,D,20240705,000000,2.235,2.25,2.05,2.16,143202,0
+MPU.US,D,20240708,000000,2.17,2.18,1.95,2.03,153275,0
+MPU.US,D,20240709,000000,2.01,2.04,1.89,1.95,104906,0
+MPU.US,D,20240710,000000,1.97,2.15,1.93,2.09,196863,0
+MPU.US,D,20240711,000000,2.1,2.11,2.05,2.05,67597,0
+MPU.US,D,20240712,000000,2.051,2.28,2,2.27,206298,0
+MPU.US,D,20240715,000000,2.24,2.255,2.1324,2.18,101123,0
+MPU.US,D,20240716,000000,2.16,2.21,2.08,2.18,146628,0
+MPU.US,D,20240717,000000,2.1655,2.25,2.1,2.16,281319,0
+MPU.US,D,20240718,000000,2.13,2.2479,2.01,2.08,124514,0
+MPU.US,D,20240719,000000,2.05,2.1601,2.01,2.07,160323,0
+MPU.US,D,20240722,000000,2.08,2.18,2.03,2.16,181787,0
+MPU.US,D,20240723,000000,2.14,2.21,2.12,2.21,42711,0
+MPU.US,D,20240724,000000,2.19,2.19,2.08,2.15,34076,0
+MPU.US,D,20240725,000000,2.15,2.29,2.1324,2.27,77674,0
+MPU.US,D,20240726,000000,2.25,2.3897,2.19,2.31,172388,0
+MPU.US,D,20240729,000000,2.3,2.3,2.22,2.29,47757,0
+MPU.US,D,20240730,000000,2.26,2.26,2.15,2.22,32318,0
+MPU.US,D,20240731,000000,2.24,2.34,2.1,2.33,156272,0
+MPU.US,D,20240801,000000,2.312,2.47,2.275,2.4,291767,0
+MPU.US,D,20240802,000000,2.4,2.4,2.15,2.19,167779,0
+MPU.US,D,20240805,000000,1.98,2.07,1.8,2.07,878407,0
+MPU.US,D,20240806,000000,2.05,2.19,2.05,2.13,67592,0
+MPU.US,D,20240807,000000,2.14,2.22,1.99,2,261237,0
+MPU.US,D,20240808,000000,2.02,2.0799,1.945,1.99,97628,0
+MPU.US,D,20240809,000000,1.94,2.08,1.91,2,45389,0
+MPU.US,D,20240812,000000,1.97,2.05,1.94,2.02,46218,0
+MPU.US,D,20240813,000000,2,2,1.93,1.95,65504,0
+MPU.US,D,20240814,000000,1.93,2,1.93,1.99,35478,0
+MPU.US,D,20240815,000000,2,2.09,1.96,2.02,50039,0
+MPU.US,D,20240816,000000,1.99,2.05,1.97,2.05,18609,0
+MPU.US,D,20240819,000000,2.05,2.09,2,2.08,123003,0
+MPU.US,D,20240820,000000,2.04,2.07,1.98,2.02,70775,0
+MPU.US,D,20240821,000000,1.99,2.04,1.96,2,60224,0
+MPU.US,D,20240822,000000,2.01,2.01,1.9,1.94,84514,0
+MPU.US,D,20240823,000000,1.9694,2.08,1.93,2.04,119310,0
+MPU.US,D,20240826,000000,2.0231,2.0555,1.94,1.94,56608,0
+MPU.US,D,20240827,000000,1.95,1.95,1.85,1.87,101604,0
+MPU.US,D,20240828,000000,1.88,1.94,1.86,1.87,60827,0
+MPU.US,D,20240829,000000,1.8547,1.89,1.83,1.85,71469,0
+MPU.US,D,20240830,000000,1.8692,2,1.86,1.99,60762,0
+MPU.US,D,20240903,000000,1.96,1.98,1.82,1.88,62334,0
+MPU.US,D,20240904,000000,1.86,1.9,1.84,1.89,20205,0
+MPU.US,D,20240905,000000,1.889,1.9931,1.86,1.92,35548,0
+MPU.US,D,20240906,000000,1.92,1.94,1.79,1.87,212299,0
+MPU.US,D,20240909,000000,1.88,1.88,1.385,1.68,794273,0
+MPU.US,D,20240910,000000,1.57,1.68,1.54,1.56,157706,0
+MPU.US,D,20240911,000000,1.595,1.64,1.54,1.6,94630,0
+MPU.US,D,20240912,000000,1.54,1.5893,0.765,1.14,2219323,0
+MPU.US,D,20240913,000000,1.05,1.295,1.05,1.25,807236,0
+MPU.US,D,20240916,000000,1.28,1.28,0.9932,1.26,347336,0
+MPU.US,D,20240917,000000,1.26,1.345,1.2583,1.31,108868,0
+MPU.US,D,20240918,000000,1.31,1.33,1.25,1.25,84798,0
+MPU.US,D,20240919,000000,1.24,1.325,1.24,1.25,121460,0
+MPU.US,D,20240920,000000,1.28,1.315,1.22,1.24,264026,0
+MPU.US,D,20240923,000000,1.22,1.38,1.1789,1.3,210564,0
+MPU.US,D,20240924,000000,1.29,1.32,1.18,1.18,58639,0
+MPU.US,D,20240925,000000,1.2,1.2,1.05,1.11,38317,0
+MPU.US,D,20240926,000000,1.13,1.135,0.9599,1.02,177092,0
+MPU.US,D,20240927,000000,1.01,1.1112,1,1.03,50332,0
+MPU.US,D,20240930,000000,1.01,1.06,0.97,1.01,67641,0
+MPU.US,D,20241001,000000,1.02,1.02,0.9123,0.97,57732,0
+MPU.US,D,20241002,000000,0.9409,0.9472,0.83,0.929,223544,0
+MPU.US,D,20241003,000000,0.901,1.1,0.78,0.8953,480711,0
+MPU.US,D,20241004,000000,0.8675,0.95,0.8541,0.93,133409,0
+MPU.US,D,20241007,000000,0.95,1.2,0.93,1.14,186447,0
+MPU.US,D,20241008,000000,1.14,1.14,1.02,1.13,270803,0
+MPU.US,D,20241009,000000,1.11,1.28,1.101,1.28,124867,0
+MPU.US,D,20241010,000000,1.3,1.4,1.2015,1.39,125682,0
+MPU.US,D,20241011,000000,1.35,1.38,1.29,1.38,68985,0
+MPU.US,D,20241014,000000,1.34,1.4,1.315,1.4,57902,0
+MPU.US,D,20241015,000000,1.38,1.38,1.3,1.38,41172,0
+MPU.US,D,20241016,000000,1.38,1.39,1.33,1.39,28238,0
+MPU.US,D,20241017,000000,1.36,1.36,1.2907,1.36,32504,0
+MPU.US,D,20241018,000000,1.34,1.36,1.32,1.36,9934,0
+MPU.US,D,20241021,000000,1.35,1.39,1.33,1.39,24998,0
+MPU.US,D,20241022,000000,1.4,1.4,1.23,1.28,53505,0
+MPU.US,D,20241023,000000,1.25,1.31,1.21,1.31,40142,0
+MPU.US,D,20241024,000000,1.29,1.29,1.2322,1.28,21194,0
+MPU.US,D,20241025,000000,1.3149,1.32,1.23,1.27,50298,0
+MPU.US,D,20241028,000000,1.32,1.65,1.3001,1.5,526946,0
+MPU.US,D,20241029,000000,1.48,1.51,1.35,1.49,156815,0
+MPU.US,D,20241030,000000,1.49,1.523,1.3601,1.48,94404,0
+MPU.US,D,20241031,000000,1.45,1.6167,1.4,1.61,77677,0
+MPU.US,D,20241101,000000,1.59,1.725,1.53,1.67,86772,0
+MPU.US,D,20241104,000000,1.67,1.7099,1.6165,1.64,94474,0
+MPU.US,D,20241105,000000,1.65,1.71,1.59,1.62,125494,0
+MPU.US,D,20241106,000000,1.7,1.7,1.56,1.63,27899,0
+MPU.US,D,20241107,000000,1.65,1.7,1.59,1.66,52221,0
+MPU.US,D,20241108,000000,1.69,1.7,1.53,1.59,58340,0
+MPU.US,D,20241111,000000,1.47,1.72,1.47,1.58,151204,0
+MPU.US,D,20241112,000000,1.69,1.7299,1.52,1.59,151987,0
+MPU.US,D,20241113,000000,1.68,1.78,1.56,1.75,275362,0
+MPU.US,D,20241114,000000,1.79,1.84,1.7,1.7,150538,0
+MPU.US,D,20241115,000000,1.7859,1.7859,1.6,1.62,71998,0
+MPU.US,D,20241118,000000,1.62,1.7,1.6,1.6,31135,0
+MPU.US,D,20241119,000000,1.6639,1.6639,1.56,1.56,74797,0
+MPU.US,D,20241120,000000,1.57,1.6499,1.55,1.57,67407,0
+MPU.US,D,20241121,000000,1.58,1.66,1.58,1.63,65354,0
+MPU.US,D,20241122,000000,1.65,1.73,1.65,1.67,83332,0
+MPU.US,D,20241125,000000,1.68,1.7,1.55,1.55,101768,0
+MPU.US,D,20241126,000000,1.52,1.7,1.52,1.69,52748,0
+MPU.US,D,20241127,000000,1.66,1.87,1.64,1.82,162779,0
+MPU.US,D,20241129,000000,1.82,1.97,1.71,1.8,99847,0
+MPU.US,D,20241202,000000,1.89,1.9065,1.8,1.86,154197,0
+MPU.US,D,20241203,000000,1.86,1.8915,1.77,1.8,100670,0
+MPU.US,D,20241204,000000,1.85,1.88,1.77,1.81,89990,0
+MPU.US,D,20241205,000000,1.82,1.9,1.73,1.79,212086,0
+MPU.US,D,20241206,000000,1.785,1.98,1.75,1.98,218902,0
+MPU.US,D,20241209,000000,1.98,1.98,1.78,1.88,364916,0
+MPU.US,D,20241210,000000,1.87,1.92,1.805,1.84,97251,0
+MPU.US,D,20241211,000000,1.8661,1.8982,1.75,1.75,128120,0
+MPU.US,D,20241212,000000,1.7494,1.77,1.66,1.72,102269,0
+MPU.US,D,20241213,000000,1.73,1.77,1.68,1.72,61760,0
+MPU.US,D,20241216,000000,1.77,1.786795,1.71,1.77,48943,0
+MPU.US,D,20241217,000000,1.73,1.75,1.66,1.71,78817,0
+MPU.US,D,20241218,000000,1.68,1.72,1.63,1.69,95652,0
+MPU.US,D,20241219,000000,1.689,1.73,1.62,1.73,130567,0
+MPU.US,D,20241220,000000,1.69,1.75,1.65,1.75,135212,0
+MPU.US,D,20241223,000000,1.65,1.79,1.53,1.54,121493,0
+MPU.US,D,20241224,000000,1.54,1.57,1.45,1.45,68976,0
+MPU.US,D,20241226,000000,1.45,1.55,1.43,1.44,115313,0
+MPU.US,D,20241227,000000,1.45,1.49,1.34,1.38,139434,0
+MPU.US,D,20241230,000000,1.3301,1.45,1.3,1.4,150462,0
+MPU.US,D,20241231,000000,1.4696,1.4696,1.33,1.39,169882,0
+MPU.US,D,20250102,000000,1.425,1.52,1.4,1.4,62841,0
+MPU.US,D,20250103,000000,1.44,1.48,1.2003,1.32,380540,0
+MPU.US,D,20250106,000000,1.3967,1.3997,1.26,1.3,450638,0
+MPU.US,D,20250107,000000,1.31,1.38,1.24,1.38,365053,0
+MPU.US,D,20250108,000000,1.39,1.42,1.23,1.25,316831,0
+MPU.US,D,20250110,000000,1.3,1.3296,1.23,1.27,258425,0
+MPU.US,D,20250113,000000,1.25,1.28,1.18,1.21,52008,0
+MPU.US,D,20250114,000000,1.2,1.24,1.15,1.15,27737,0
+MPU.US,D,20250115,000000,1.33,1.65,1.285,1.34,548081,0
+MPU.US,D,20250116,000000,1.37,1.455,1.34,1.4,132521,0
+MPU.US,D,20250117,000000,1.4035,1.48,1.38,1.42,135010,0
+MPU.US,D,20250121,000000,1.44,1.455,1.32,1.35,153645,0
+MPU.US,D,20250122,000000,1.31,1.42,1.29,1.35,26952,0
+MPU.US,D,20250123,000000,1.36,1.41,1.21,1.21,85617,0
+MPU.US,D,20250124,000000,1.23,1.24,1.21,1.21,48982,0
+MPU.US,D,20250127,000000,1.2348,1.235,1.07,1.12,118365,0
+MPU.US,D,20250128,000000,1.16,1.16,1.09,1.13,18226,0
+MPU.US,D,20250129,000000,1.1487,1.1487,1.08,1.08,13136,0
+MPU.US,D,20250130,000000,1.0999,1.185,1.06,1.07,28071,0
+MPU.US,D,20250131,000000,1.0736,1.09,1.01,1.02,25285,0
+MPU.US,D,20250203,000000,1.0651,1.0651,0.99,1,57480,0
+MPU.US,D,20250204,000000,1.07,1.1153,0.96,0.96,50436,0
+MPU.US,D,20250205,000000,0.99,1.08,0.9506,1.02,27099,0
+MPU.US,D,20250206,000000,1,1.02,0.96,0.9607,27043,0
+MPU.US,D,20250207,000000,0.98135,0.9999,0.8469,0.8469,206725,0
+MPU.US,D,20250210,000000,0.9,1.03,0.84,0.946,293108,0
+MPU.US,D,20250211,000000,0.92,1.1699,0.92,1.05,389449,0
+MPU.US,D,20250212,000000,1.02,1.23,0.88,1.08,337047,0
+MPU.US,D,20250213,000000,1.1051,1.11,0.9075,0.9601,132866,0
+MPU.US,D,20250214,000000,1,1.0599,1,1.04,30834,0
+MPU.US,D,20250218,000000,1.0218,1.1045,1.02,1.02,69633,0
+MPU.US,D,20250219,000000,1.03,1.07,0.9737,0.9884,58329,0
+MPU.US,D,20250220,000000,1.01,1.05,0.96,0.98,88013,0
+MPU.US,D,20250221,000000,0.99,1.02,0.898,0.9,248000,0
+MPU.US,D,20250224,000000,0.9453,1.0299,0.91,0.96,38331,0
+MPU.US,D,20250225,000000,0.96,0.9853,0.8801,0.9098,34587,0
+MPU.US,D,20250226,000000,0.9211,0.9315,0.84,0.8402,100217,0
+MPU.US,D,20250227,000000,0.9053,0.9296,0.7735,0.803,135598,0
+MPU.US,D,20250228,000000,0.8191,0.8293,0.7617,0.8261,31394,0
+MPU.US,D,20250303,000000,0.8294,0.8899,0.75,0.75,96125,0
+MPU.US,D,20250304,000000,0.75,0.76,0.6616,0.6813,99735,0
+MPU.US,D,20250305,000000,0.6813,0.73,0.68,0.69,80271,0
+MPU.US,D,20250306,000000,0.715,0.73,0.65,0.65,126374,0
+MPU.US,D,20250307,000000,0.651,0.71,0.63,0.6467,71154,0
+MPU.US,D,20250310,000000,0.636,0.7299,0.5996,0.5996,209282,0
+MPU.US,D,20250311,000000,0.6389,0.6389,0.571,0.5761,71158,0
+MPU.US,D,20250312,000000,0.5759,0.6492,0.55,0.606,51464,0
+MPU.US,D,20250313,000000,0.61,0.6101,0.51615,0.5231,254921,0
+MPU.US,D,20250314,000000,0.5116,0.56,0.5008,0.509,63081,0
+MPU.US,D,20250317,000000,0.509,0.5238,0.485,0.495,76572,0
+MPU.US,D,20250318,000000,0.4999,0.69,0.496,0.65,719695,0
+MPU.US,D,20250319,000000,0.631,0.65,0.5787,0.61,157264,0
+MPU.US,D,20250320,000000,0.6099,0.64,0.56,0.61,127542,0
+MPU.US,D,20250321,000000,0.5809,0.652,0.5809,0.63,60937,0
+MPU.US,D,20250324,000000,0.6299,0.67,0.6,0.668,26881,0
+MPU.US,D,20250325,000000,0.6675,0.7029,0.651,0.668,32896,0
+MPU.US,D,20250326,000000,0.6774,0.709,0.6022,0.6103,53885,0
+MPU.US,D,20250327,000000,0.628,0.7,0.6101,0.67,30658,0
+MPU.US,D,20250328,000000,0.659,0.69999,0.601,0.63,93187,0
+MPU.US,D,20250331,000000,0.66,0.68,0.63,0.6528,20207,0
+MPU.US,D,20250401,000000,0.665,0.6927,0.65,0.686,8283,0
+MPU.US,D,20250402,000000,0.6801,0.7694,0.6701,0.75,53421,0
+MPU.US,D,20250403,000000,0.75,0.84,0.73,0.7589,91518,0
+MPU.US,D,20250404,000000,0.7634,0.815,0.7,0.7002,135447,0
+MPU.US,D,20250407,000000,0.7,0.785,0.6999,0.7306,148495,0
+MPU.US,D,20250408,000000,0.731,0.7974,0.6812,0.73,50882,0
+MPU.US,D,20250409,000000,0.7739,0.7953,0.75,0.761,59390,0
+MPU.US,D,20250410,000000,0.75,0.7899,0.713,0.717,72070,0
+MPU.US,D,20250411,000000,0.7484,0.815,0.7484,0.78,26615,0
+MPU.US,D,20250414,000000,0.7927,0.87,0.75,0.8642,144462,0
+MPU.US,D,20250415,000000,0.885,0.92,0.79,0.8677,55381,0
+MPU.US,D,20250416,000000,0.865,0.949999,0.865,0.9,93901,0
+MPU.US,D,20250417,000000,0.91,0.93,0.8971,0.92,19860,0
+MPU.US,D,20250421,000000,0.909,0.9314,0.8922,0.93,47944,0
+MPU.US,D,20250422,000000,0.88,0.93,0.88,0.918501,20768,0
+MPU.US,D,20250423,000000,0.8801,0.9399,0.88,0.9399,28622,0
+MPU.US,D,20250424,000000,0.925,0.982,0.87,0.982,47772,0
+MPU.US,D,20250425,000000,0.98,0.99,0.9,0.99,16810,0
+MPU.US,D,20250428,000000,0.99,0.99,0.93,0.9836,11177,0
+MPU.US,D,20250429,000000,0.95,1,0.9431,0.95,24745,0
+MPU.US,D,20250430,000000,0.9415,0.96,0.91,0.93,23894,0
+MPU.US,D,20250501,000000,0.94,0.9821,0.91,0.9818,28843,0
+MPU.US,D,20250502,000000,0.99,0.99,0.9,0.9,94995,0
+MPU.US,D,20250505,000000,0.91,0.9145,0.812,0.8882,76585,0
+MPU.US,D,20250506,000000,0.89,0.919,0.7312,0.782,142050,0
+MPU.US,D,20250507,000000,0.7403,0.8299,0.7203,0.819,69601,0
+MPU.US,D,20250508,000000,0.816,0.8367,0.791,0.8367,19404,0
+MPU.US,D,20250509,000000,0.84,0.86,0.84,0.86,24708,0
+MPU.US,D,20250512,000000,0.87,0.98,0.87,0.98,55484,0
+MPU.US,D,20250513,000000,0.96,0.965,0.88,0.9281,55061,0
+MPU.US,D,20250514,000000,0.928,0.94,0.89,0.9101,34960,0
+MPU.US,D,20250515,000000,0.891,0.93,0.88,0.9101,25552,0
+MPU.US,D,20250516,000000,0.9101,0.97,0.88,0.918,23051,0
+MPU.US,D,20250519,000000,0.95,0.95,0.9,0.94,29154,0
+MPU.US,D,20250520,000000,0.92,0.92,0.9,0.9099,4030,0
+MPU.US,D,20250521,000000,0.895,0.91,0.88,0.88,4437,0
+MPU.US,D,20250527,000000,0.89,0.952499,0.8,0.9216,61265,0
+MPU.US,D,20250528,000000,0.8962,0.9159,0.8403,0.9159,23769,0
+MPU.US,D,20250530,000000,0.98,1.05,0.7807,0.9461,3707862,0
+MPU.US,D,20250602,000000,0.8821,0.96,0.87,0.9233,432034,0
+MPU.US,D,20250603,000000,0.89,0.9019,0.8,0.8501,182853,0
+MPU.US,D,20250604,000000,0.852,0.9,0.84,0.889,191956,0
+MPU.US,D,20250605,000000,0.8915,0.92,0.830301,0.886,329448,0
+MPU.US,D,20250606,000000,0.8616,0.91,0.83,0.867,110214,0
+MPU.US,D,20250609,000000,0.867,0.893299,0.850001,0.8819,57247,0
+MPU.US,D,20250610,000000,0.8717,0.89,0.8426,0.8513,38138,0
+MPU.US,D,20250611,000000,0.845,0.87,0.817,0.8501,64409,0
+MPU.US,D,20250612,000000,0.8501,0.87,0.8401,0.8401,21427,0
+MPU.US,D,20250613,000000,0.81,0.8466,0.77,0.8,78913,0
+MPU.US,D,20250616,000000,0.8278,0.8299,0.79,0.81,37937,0
+MPU.US,D,20250617,000000,0.83,0.87,0.804,0.849,41327,0
+MPU.US,D,20250618,000000,0.84,0.9,0.83,0.89,62214,0
+MPU.US,D,20250620,000000,0.89,1.15,0.88,1.02,711940,0
+MPU.US,D,20250623,000000,0.9633,1.0499,0.93,0.93,236896,0
+MPU.US,D,20250624,000000,0.9899,1.03,0.925,0.96,215181,0
+MPU.US,D,20250625,000000,0.9591,1.0099,0.93,0.98,75502,0
+MPU.US,D,20250626,000000,1,1,0.9351,0.9644,25398,0
+MPU.US,D,20250627,000000,0.95,0.9655,0.8,0.8,138248,0
+MPU.US,D,20250630,000000,0.8931,1.31,0.83,1.16,7504844,0
+MPU.US,D,20250701,000000,1.16,1.7,1.0803,1.49,2198787,0
+MPU.US,D,20250702,000000,1.51,1.65,1.39,1.58,777153,0
+MPU.US,D,20250703,000000,1.63,1.79,1.57,1.68,734357,0
+MPU.US,D,20250707,000000,1.69,1.71,1.325,1.51,751050,0
+MPU.US,D,20250708,000000,1.565,2.45,1.52,2.45,6607075,0
+MPU.US,D,20250709,000000,2.575,2.6699,2.16,2.16,1813257,0
+MPU.US,D,20250710,000000,2.14,2.33,1.96,2.13,606921,0
+MPU.US,D,20250711,000000,2.06,2.16,1.9,1.93,786050,0
+MPU.US,D,20250714,000000,1.92,2.25,1.82,2.18,685195,0
+MPU.US,D,20250715,000000,2.17,2.21,1.99,2.02,399084,0
+MPU.US,D,20250716,000000,2.08,2.16,2,2.1,370139,0
+MPU.US,D,20250717,000000,2.11,2.388,2.0407,2.06,529260,0
+MPU.US,D,20250718,000000,2.16,2.3,2.1,2.13,530946,0
+MPU.US,D,20250721,000000,2.32,2.55,2.2,2.41,1772783,0
+MPU.US,D,20250722,000000,2.53,2.715,2.325,2.44,1770422,0
+MPU.US,D,20250723,000000,2.48,2.78,2.46,2.63,1128828,0
+MPU.US,D,20250724,000000,2.65,2.67,2.49,2.49,635319,0
+MPU.US,D,20250725,000000,2.53,2.7764,2.47,2.68,1503038,0
+MPU.US,D,20250728,000000,2.74,3.9,2.7,3.78,4783886,0
+MPU.US,D,20250729,000000,3.935,4.44,3.7,3.95,4251945,0
+MPU.US,D,20250730,000000,3.85,3.93,3.36,3.49,1501483,0
+MPU.US,D,20250731,000000,3.57,4.26,3.53,3.93,1254192,0
+MPU.US,D,20250801,000000,4.33,4.33,3.5,3.66,1326483,0
+MPU.US,D,20250804,000000,3.63,3.9,3.53,3.78,712540,0
+MPU.US,D,20250805,000000,3.8,4,3.76,3.98,747443,0
+MPU.US,D,20250806,000000,4,4.07,3.8,3.85,619118,0
+MPU.US,D,20250807,000000,3.9,4,3.62,3.77,529836,0
+MPU.US,D,20250808,000000,3.85,3.98,3.8009,3.95,393221,0
+MPU.US,D,20250811,000000,4.02,4.18,3.7137,3.82,892146,0
+MPU.US,D,20250812,000000,3.82,3.89,3.25,3.28,1440221,0
+MPU.US,D,20250813,000000,3.3198,3.4868,3.2,3.47,727190,0
+MPU.US,D,20250814,000000,3.53,3.6,2.12,2.26,3334227,0
+MPU.US,D,20250815,000000,2.37,2.59,1.7401,2.26,3512959,0
+MPU.US,D,20250818,000000,2.3,2.81,2.3,2.53,2049958,0
+MPU.US,D,20250819,000000,2.62,2.6441,2.33,2.5,2173089,0
+MPU.US,D,20250820,000000,2.52,3,2.35,2.96,1192453,0
+MPU.US,D,20250821,000000,2.97,2.97,2.69,2.7,470858,0
+MPU.US,D,20250822,000000,2.14,2.8,2.1,2.72,948710,0
+MPU.US,D,20250825,000000,2.65,2.66,2.51,2.56,369288,0
+MPU.US,D,20250826,000000,2.55,2.93,2.53,2.8,859583,0
+MPU.US,D,20250827,000000,2.8115,2.89,2.59,2.59,750715,0
+MPU.US,D,20250828,000000,2.745,2.8082,2.465,2.54,368674,0
+MPU.US,D,20250829,000000,2.62,2.63,2.4,2.41,100102,0
+MPU.US,D,20250902,000000,2.41,2.43,2,2.03,1718501,0
+MPU.US,D,20250903,000000,2.1006,2.12,1.76,1.83,818162,0
+MPU.US,D,20250904,000000,1.84,1.88,1.68,1.88,540473,0
+MPU.US,D,20250905,000000,1.865,1.91,1.71,1.77,197245,0
+MPU.US,D,20250908,000000,1.75,1.75,1.24,1.39,1153392,0
+MPU.US,D,20250909,000000,1.4183,1.45,1.37,1.42,545755,0
+MPU.US,D,20250910,000000,1.53,1.61,1.49,1.53,261894,0
+MPU.US,D,20250911,000000,1.5278,1.71,1.52,1.66,301744,0
+MPU.US,D,20250912,000000,1.93,1.93,1.485,1.57,9025640,0
+MPU.US,D,20250915,000000,1.47,1.59,1.45,1.59,482520,0
+MPU.US,D,20250916,000000,1.54,1.6,1.49,1.53,429206,0
+MPU.US,D,20250917,000000,1.505,1.58,1.466,1.48,259451,0
+MPU.US,D,20250918,000000,1.5,1.6,1.49,1.6,145050,0
+MPU.US,D,20250919,000000,1.605,1.61,1.43,1.45,3825492,0
+MPU.US,D,20250922,000000,1.47,1.64,1.42,1.63,347256,0
+MPU.US,D,20250923,000000,1.63,1.64,1.44,1.49,421272,0
+MPU.US,D,20250924,000000,1.503,1.5254,1.45,1.51,156861,0
+MPU.US,D,20250925,000000,1.46,1.48,1.38,1.43,164289,0
+MPU.US,D,20250926,000000,1.4224,1.43,1.36,1.36,112881,0
+MPU.US,D,20250929,000000,1.37,1.37,1.27,1.32,308083,0
+MPU.US,D,20250930,000000,1.3,1.33,1.18,1.2,454235,0
+MPU.US,D,20251001,000000,1.21,1.27,1.19,1.27,176782,0
+MPU.US,D,20251002,000000,1.32,1.32,1.22,1.29,197207,0
+MPU.US,D,20251003,000000,1.26,1.3598,1.2375,1.27,195629,0
+MPU.US,D,20251006,000000,1.289,1.289,1.21,1.24,123579,0
+MPU.US,D,20251007,000000,1.24,1.26,1.14,1.15,378985,0
+MPU.US,D,20251008,000000,1.15,1.1799,1.11,1.14,244517,0
+MPU.US,D,20251009,000000,1.12,1.155,1.05,1.13,219424,0
+MPU.US,D,20251010,000000,1.11,1.145,0.9612,0.989,196616,0
+MPU.US,D,20251013,000000,1.01,1.13,0.9938,1.11,254005,0
+MPU.US,D,20251014,000000,1.0835,1.12,1.06,1.11,74515,0
+MPU.US,D,20251015,000000,1.11,1.19,1.102,1.19,284442,0
+MPU.US,D,20251016,000000,1.18,1.18,1.06,1.06,95731,0
+MPU.US,D,20251017,000000,1.0219,1.19,1.02,1.09,96835,0
+MPU.US,D,20251020,000000,1.09,1.15,1.09,1.15,124888,0
+MPU.US,D,20251021,000000,1.14,1.15,1.1,1.11,64008,0
+MPU.US,D,20251022,000000,1.11,1.12,1.06,1.09,91778,0
+MPU.US,D,20251023,000000,1.08,1.19,1.08,1.18,89704,0
+MPU.US,D,20251024,000000,1.1674,1.2,1.15,1.19,45180,0
+MPU.US,D,20251027,000000,1.21,1.27,1.2097,1.25,91678,0
+MPU.US,D,20251028,000000,1.2537,1.27,1.23,1.24,72679,0
+MPU.US,D,20251029,000000,1.23,1.26,1.15,1.15,109449,0
+MPU.US,D,20251030,000000,1.1041,1.14,1.0249,1.08,202191,0
+MPU.US,D,20251031,000000,1.14,1.17,1.07,1.12,126800,0
+MPU.US,D,20251103,000000,1.1,1.12,1.04,1.09,147989,0
+MPU.US,D,20251104,000000,1.08,1.1623,1.05,1.11,78035,0
+MPU.US,D,20251105,000000,1.0998,1.125,1.02,1.05,120080,0
+MPU.US,D,20251106,000000,1.06,1.12,1.03,1.05,88064,0
+MPU.US,D,20251107,000000,1.05,1.08,0.96495,0.9801,198055,0
+MPU.US,D,20251110,000000,0.9901,1.05,0.99,1.03,21871,0
+MPU.US,D,20251111,000000,1.0309,1.05,1,1,31293,0
+MPU.US,D,20251112,000000,1.005,1.005,0.95,0.9964,134619,0
+MPU.US,D,20251113,000000,0.9999,1.03,0.95,1.01,147612,0
+MPU.US,D,20251114,000000,0.9756,0.9878,0.9,0.9292,70546,0
+MPU.US,D,20251117,000000,0.9289,0.9425,0.9,0.9002,72305,0
+MPU.US,D,20251118,000000,0.9,0.9232,0.8801,0.8801,105863,0
+MPU.US,D,20251119,000000,0.88,0.8893,0.8495,0.85,50674,0
+MPU.US,D,20251120,000000,0.83455,0.88,0.8085,0.8086,19766,0
+MPU.US,D,20251121,000000,0.769,0.8319,0.75,0.8,71601,0
+MPU.US,D,20251124,000000,0.8,0.8684,0.78,0.813,118577,0
+MPU.US,D,20251125,000000,0.9,1.06,0.85,1.03,518266,0
+MPU.US,D,20251126,000000,1.05,1.31,1.05,1.25,614040,0
+MPU.US,D,20251128,000000,1.38,1.4,1.225,1.34,406558,0
+MPU.US,D,20251201,000000,1.3208,1.33,1.21,1.26,284918,0
+MPU.US,D,20251202,000000,1.02,1.16,0.98,1.15,208877,0
+MPU.US,D,20251203,000000,1.1599,1.265,1.135,1.19,119399,0
+MPU.US,D,20251204,000000,1.2,1.242,1.16,1.2,57161,0
+MPU.US,D,20251205,000000,1.2,1.307993,1.195,1.26,164535,0
+MPU.US,D,20251208,000000,1.2392,1.32,1.22,1.26,208069,0
+MPU.US,D,20251209,000000,1.27,1.3444,1.23,1.303,122391,0
+MPU.US,D,20251210,000000,1.305,1.33,1.305,1.32,142991,0
+MPU.US,D,20251211,000000,1.33,1.36,1.28,1.305,195852,0
+MPU.US,D,20251212,000000,1.3237,1.37,1.3,1.32,85536,0
+MPU.US,D,20251215,000000,1.3204,1.34,1.28,1.31,203466,0
+MPU.US,D,20251216,000000,1.29,1.3053,1.13,1.13,477336,0
+MPU.US,D,20251217,000000,1.16,1.23,1.145,1.23,324418,0
+MPU.US,D,20251218,000000,1.26,1.27,1.16,1.163,224667,0
+MPU.US,D,20251219,000000,1.17,1.17,1.1,1.11,150846,0
+MPU.US,D,20251222,000000,1.12,1.15,0.955,0.97,253993,0
+MPU.US,D,20251223,000000,0.99,1.0499,0.96,1.01,244954,0
+MPU.US,D,20251224,000000,1.01,1.0727,1.01,1.05,24138,0
+MPU.US,D,20251226,000000,1.03,1.0899,0.9937,1.05,23191,0
+MPU.US,D,20251229,000000,1.02,1.13,1,1.06,112440,0
+MPU.US,D,20251230,000000,1.0516,1.07,0.82925,0.88,384364,0
+MPU.US,D,20251231,000000,0.9115,0.9209,0.82,0.91,105811,0
+MPU.US,D,20260102,000000,0.919,1.04,0.8988,0.9636,57328,0
+MPU.US,D,20260105,000000,0.9636,1.04,0.945,0.99,61317,0
+MPU.US,D,20260106,000000,0.9949,1.02,0.9428,0.9709,27615,0
+MPU.US,D,20260107,000000,0.9709,1,0.932,0.9518,20193,0
+MPU.US,D,20260108,000000,0.932,0.98,0.88,0.9489,83708,0
+MPU.US,D,20260109,000000,0.9043,0.93,0.86,0.86,81194,0
+MPU.US,D,20260112,000000,0.899,0.905,0.8521,0.8521,45432,0
+MPU.US,D,20260113,000000,0.8656,0.8999,0.86,0.8801,17508,0
+MPU.US,D,20260114,000000,0.864999,0.9488,0.864999,0.92175,24697,0
+MPU.US,D,20260115,000000,0.9,0.9279,0.9,0.904662,20129,0
+MPU.US,D,20260116,000000,0.93,0.97,0.8946,0.905,25309,0
+MPU.US,D,20260120,000000,0.9,0.94,0.8935,0.8935,26853,0
+MPU.US,D,20260121,000000,0.8935,0.9145,0.8935,0.9144,18045,0
+MPU.US,D,20260122,000000,0.9144,0.92,0.8607,0.8607,73253,0
+MPU.US,D,20260123,000000,0.8701,0.9299,0.87,0.89,18880,0
+MPU.US,D,20260126,000000,0.89,0.92,0.862,0.862,11499,0
+MPU.US,D,20260127,000000,0.8631,0.89,0.82,0.8317,36246,0
+MPU.US,D,20260128,000000,0.835,0.8439,0.671,0.7,167387,0
+MPU.US,D,20260129,000000,0.75,0.925,0.585,0.7035,233880,0
+MPU.US,D,20260130,000000,0.65,0.6685,0.6115,0.66,119960,0
+MPU.US,D,20260202,000000,0.6904,0.7383,0.6062,0.6112,163048,0
+MPU.US,D,20260203,000000,0.615,0.6838,0.585,0.5931,66114,0
+MPU.US,D,20260204,000000,0.5931,0.6,0.571,0.5733,32806,0
+MPU.US,D,20260205,000000,0.5917,0.629,0.575,0.6025,43909,0
+MPU.US,D,20260206,000000,0.6025,0.64,0.587,0.5985,40130,0
+MPU.US,D,20260209,000000,0.619,1.04,0.61,0.821,5993621,0
+MPU.US,D,20260210,000000,0.8238,0.8998,0.8192,0.8821,263428,0
+MPU.US,D,20260211,000000,0.81,0.87,0.81,0.862,94580,0
+MPU.US,D,20260212,000000,0.8001,0.8574,0.8001,0.838,52528,0
+MPU.US,D,20260213,000000,0.8,0.85125,0.79,0.83,52677,0
+MPU.US,D,20260217,000000,0.8373,0.8635,0.81,0.857,61327,0
+MPU.US,D,20260218,000000,0.8436,0.84775,0.8021,0.8133,121754,0
diff --git a/daily/us/nysemkt stocks/mrt.us.txt b/daily/us/nysemkt stocks/mrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a69ee90bbb9a9c7183dc4ef3037d86fbf1898039
--- /dev/null
+++ b/daily/us/nysemkt stocks/mrt.us.txt	
@@ -0,0 +1,941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRT.US,D,20210831,000000,9.7,9.75,9.6859,9.7,26192,0
+MRT.US,D,20210901,000000,9.7868,9.8,9.7,9.7867,6788,0
+MRT.US,D,20210902,000000,9.7156,9.88,9.7,9.75,7423,0
+MRT.US,D,20210907,000000,9.7591,9.76,9.72,9.76,4192,0
+MRT.US,D,20210908,000000,9.75,9.76,9.74,9.76,10736,0
+MRT.US,D,20210910,000000,9.73,9.76,9.71,9.75,123440,0
+MRT.US,D,20210913,000000,9.748,9.8,9.748,9.79,1406,0
+MRT.US,D,20210914,000000,9.79,9.79,9.76,9.79,4724,0
+MRT.US,D,20210915,000000,9.78,9.8,9.78,9.8,4953,0
+MRT.US,D,20210916,000000,9.83,9.83,9.78,9.78,408044,0
+MRT.US,D,20210917,000000,9.8,9.81,9.77,9.78,12550,0
+MRT.US,D,20210921,000000,9.815,9.82,9.785,9.8,511996,0
+MRT.US,D,20210922,000000,9.82,9.82,9.77,9.82,584,0
+MRT.US,D,20210928,000000,9.8054,9.8054,9.8054,9.8054,532756,0
+MRT.US,D,20210929,000000,9.78,9.8,9.78,9.8,733,0
+MRT.US,D,20210930,000000,9.805,10,9.78,9.9,204889,0
+MRT.US,D,20211001,000000,10,10,9.86,9.86,757,0
+MRT.US,D,20211004,000000,10.2,10.2,9.89,9.9,1330,0
+MRT.US,D,20211005,000000,9.8201,9.8201,9.8201,9.8201,1028,0
+MRT.US,D,20211007,000000,10.08,10.08,9.98,9.98,831,0
+MRT.US,D,20211008,000000,9.94,9.94,9.94,9.94,500,0
+MRT.US,D,20211012,000000,9.97,9.97,9.97,9.97,6034,0
+MRT.US,D,20211013,000000,9.97,9.97,9.96,9.96,1301,0
+MRT.US,D,20211014,000000,9.97,9.97,9.85,9.85,10267,0
+MRT.US,D,20211018,000000,9.8745,9.8745,9.8745,9.8745,108,0
+MRT.US,D,20211020,000000,9.87,9.9,9.8,9.87,130084,0
+MRT.US,D,20211021,000000,9.9197,9.9197,9.9197,9.9197,478,0
+MRT.US,D,20211022,000000,9.56,9.91,9.56,9.91,1508,0
+MRT.US,D,20211025,000000,9.81,9.9299,9.81,9.865,1541,0
+MRT.US,D,20211026,000000,9.93,9.96,9.89,9.89,2409,0
+MRT.US,D,20211027,000000,9.8901,9.98,9.8901,9.9,245514,0
+MRT.US,D,20211028,000000,9.8949,9.8949,9.8949,9.8949,215,0
+MRT.US,D,20211029,000000,9.87,10.15,9.87,9.9626,1476,0
+MRT.US,D,20211101,000000,9.925,10.05,9.8763,9.8763,1281,0
+MRT.US,D,20211102,000000,9.8801,10.0499,9.8801,9.9458,1422,0
+MRT.US,D,20211103,000000,9.88,9.89,9.8317,9.88,5240,0
+MRT.US,D,20211104,000000,9.9599,9.9599,9.9415,9.9415,420,0
+MRT.US,D,20211105,000000,9.93,9.93,9.8,9.8,10110,0
+MRT.US,D,20211108,000000,10.01,10.01,9.86,9.87,51023,0
+MRT.US,D,20211110,000000,9.87,9.89,9.87,9.89,1246,0
+MRT.US,D,20211111,000000,9.87,9.87,9.87,9.87,225,0
+MRT.US,D,20211118,000000,9.81,9.83,9.81,9.81,1344,0
+MRT.US,D,20211122,000000,9.8372,9.88,9.8372,9.86,9505,0
+MRT.US,D,20211123,000000,9.99,10.05,9.8797,10.05,7002,0
+MRT.US,D,20211124,000000,10.04,10.05,10.03,10.05,4414,0
+MRT.US,D,20211126,000000,10.05,10.05,10.05,10.05,546,0
+MRT.US,D,20211129,000000,10.0062,10.0062,10.0062,10.0062,142,0
+MRT.US,D,20211130,000000,9.638,9.638,9.638,9.638,166,0
+MRT.US,D,20211201,000000,10.05,10.05,10.05,10.05,227,0
+MRT.US,D,20211202,000000,9.825,9.93,9.825,9.93,3106,0
+MRT.US,D,20211208,000000,9.86,9.9,9.86,9.8756,25537,0
+MRT.US,D,20211210,000000,9.85,9.85,9.85,9.85,1361,0
+MRT.US,D,20211213,000000,9.84,9.86,9.83,9.86,94655,0
+MRT.US,D,20211214,000000,9.86,9.87,9.84,9.86,175021,0
+MRT.US,D,20211215,000000,9.86,9.87,9.752,9.87,20121,0
+MRT.US,D,20211216,000000,9.8,9.87,9.8,9.87,43657,0
+MRT.US,D,20211217,000000,9.87,9.89,9.81,9.89,30426,0
+MRT.US,D,20211220,000000,9.88,9.89,9.86,9.89,17903,0
+MRT.US,D,20211221,000000,9.88,9.89,9.88,9.89,1107,0
+MRT.US,D,20211222,000000,9.87,9.89,9.84,9.89,2542,0
+MRT.US,D,20211223,000000,9.88,9.89,9.88,9.89,1222,0
+MRT.US,D,20220103,000000,9.85,9.85,9.85,9.85,3709,0
+MRT.US,D,20220105,000000,9.85,9.89,9.84,9.89,9583,0
+MRT.US,D,20220106,000000,9.7901,9.89,9.7901,9.89,11301,0
+MRT.US,D,20220107,000000,9.89,9.89,9.87,9.87,42976,0
+MRT.US,D,20220112,000000,9.81,9.81,9.81,9.81,106,0
+MRT.US,D,20220113,000000,9.81,9.81,9.805,9.81,23195,0
+MRT.US,D,20220120,000000,9.79,9.79,9.79,9.79,974,0
+MRT.US,D,20220121,000000,9.79,9.79,9.79,9.79,1409,0
+MRT.US,D,20220124,000000,9.72,9.72,9.72,9.72,334,0
+MRT.US,D,20220126,000000,9.77,9.77,9.77,9.77,124901,0
+MRT.US,D,20220127,000000,9.7601,9.7601,9.76,9.76,314,0
+MRT.US,D,20220128,000000,9.76,9.76,9.75,9.75,100001,0
+MRT.US,D,20220201,000000,9.79,9.86,9.79,9.815,36106,0
+MRT.US,D,20220202,000000,9.83,9.85,9.83,9.83,7140,0
+MRT.US,D,20220203,000000,9.86,9.86,9.86,9.86,2118,0
+MRT.US,D,20220204,000000,9.81,9.81,9.81,9.81,203,0
+MRT.US,D,20220207,000000,9.81,9.81,9.81,9.81,1421,0
+MRT.US,D,20220211,000000,9.8,9.8,9.8,9.8,20039,0
+MRT.US,D,20220215,000000,9.8,9.8,9.8,9.8,2782,0
+MRT.US,D,20220222,000000,9.8,9.8,9.8,9.8,504,0
+MRT.US,D,20220228,000000,9.8,9.81,9.79,9.79,28446,0
+MRT.US,D,20220301,000000,9.85,9.87,9.8,9.87,3357,0
+MRT.US,D,20220302,000000,9.85,9.86,9.84,9.86,10879,0
+MRT.US,D,20220303,000000,9.86,9.86,9.86,9.86,4033,0
+MRT.US,D,20220304,000000,9.86,9.86,9.86,9.86,187760,0
+MRT.US,D,20220308,000000,9.86,9.86,9.86,9.86,800,0
+MRT.US,D,20220309,000000,9.86,9.86,9.86,9.86,3817,0
+MRT.US,D,20220310,000000,9.87,9.88,9.87,9.87,58578,0
+MRT.US,D,20220311,000000,9.87,9.88,9.87,9.88,20583,0
+MRT.US,D,20220314,000000,9.875,9.875,9.86,9.875,11818,0
+MRT.US,D,20220315,000000,9.875,9.88,9.875,9.875,5305,0
+MRT.US,D,20220316,000000,9.86,9.88,9.86,9.88,7485,0
+MRT.US,D,20220317,000000,9.865,9.875,9.865,9.87,3017,0
+MRT.US,D,20220321,000000,9.88,9.88,9.88,9.88,7917,0
+MRT.US,D,20220323,000000,9.905,9.905,9.905,9.905,360,0
+MRT.US,D,20220324,000000,10.14,10.42,9.89,9.92,1351,0
+MRT.US,D,20220325,000000,9.92,9.92,9.92,9.92,208,0
+MRT.US,D,20220328,000000,9.89,9.89,9.89,9.89,1213,0
+MRT.US,D,20220331,000000,9.89,9.92,9.85,9.875,147639,0
+MRT.US,D,20220401,000000,9.87,9.87,9.87,9.87,100,0
+MRT.US,D,20220404,000000,9.89,9.89,9.89,9.89,124032,0
+MRT.US,D,20220405,000000,9.89,9.89,9.89,9.89,606,0
+MRT.US,D,20220406,000000,9.88,9.88,9.88,9.88,200,0
+MRT.US,D,20220411,000000,9.89,9.91,9.89,9.91,92221,0
+MRT.US,D,20220414,000000,9.905,9.92,9.905,9.92,2525,0
+MRT.US,D,20220419,000000,9.9,9.94,9.9,9.92,13564,0
+MRT.US,D,20220420,000000,9.89,9.92,9.89,9.92,16546,0
+MRT.US,D,20220421,000000,9.96,9.96,9.96,9.96,1000,0
+MRT.US,D,20220422,000000,9.93,9.93,9.92,9.92,11113,0
+MRT.US,D,20220425,000000,9.92,9.925,9.91,9.91,12127,0
+MRT.US,D,20220426,000000,9.9,9.9,9.9,9.9,5672,0
+MRT.US,D,20220427,000000,9.915,9.915,9.9,9.9,1098,0
+MRT.US,D,20220428,000000,9.9,9.9,9.9,9.9,202,0
+MRT.US,D,20220429,000000,9.9,9.97,9.9,9.97,459036,0
+MRT.US,D,20220502,000000,9.97,9.97,9.97,9.97,8320,0
+MRT.US,D,20220504,000000,9.935,9.935,9.91,9.91,80414,0
+MRT.US,D,20220505,000000,9.91,9.91,9.91,9.91,7383,0
+MRT.US,D,20220506,000000,9.91,9.91,9.91,9.91,2900,0
+MRT.US,D,20220519,000000,9.94,9.94,9.94,9.94,277,0
+MRT.US,D,20220524,000000,9.94,9.94,9.94,9.94,502,0
+MRT.US,D,20220525,000000,9.94,9.94,9.94,9.94,1000,0
+MRT.US,D,20220527,000000,9.94,9.94,9.895,9.895,151865,0
+MRT.US,D,20220531,000000,9.94,9.94,9.85,9.85,29531,0
+MRT.US,D,20220601,000000,9.93,9.94,9.93,9.94,1522,0
+MRT.US,D,20220606,000000,9.95,9.95,9.95,9.95,4852,0
+MRT.US,D,20220613,000000,9.9,9.9,9.9,9.9,37598,0
+MRT.US,D,20220615,000000,9.95,9.95,9.95,9.95,20333,0
+MRT.US,D,20220616,000000,9.95,9.95,9.95,9.95,1012,0
+MRT.US,D,20220623,000000,9.91,9.95,9.91,9.915,705,0
+MRT.US,D,20220624,000000,9.88,9.88,9.88,9.88,1758,0
+MRT.US,D,20220627,000000,9.9,10.02,9.89,9.89,14178,0
+MRT.US,D,20220629,000000,9.88,9.89,9.88,9.88,257192,0
+MRT.US,D,20220630,000000,9.88,9.915,9.88,9.88,11356,0
+MRT.US,D,20220705,000000,9.89,9.89,9.89,9.89,4400,0
+MRT.US,D,20220706,000000,9.89,9.89,9.89,9.89,7709,0
+MRT.US,D,20220712,000000,10.01,10.01,10.01,10.01,220,0
+MRT.US,D,20220725,000000,9.91,9.91,9.91,9.91,18844,0
+MRT.US,D,20220727,000000,9.92,9.9201,9.92,9.92,7230,0
+MRT.US,D,20220728,000000,9.92,9.92,9.92,9.92,17700,0
+MRT.US,D,20220729,000000,9.92,9.92,9.9,9.91,34201,0
+MRT.US,D,20220801,000000,9.93,9.95,9.92,9.92,123021,0
+MRT.US,D,20220802,000000,9.92,9.95,9.92,9.93,10840,0
+MRT.US,D,20220805,000000,9.9453,9.9453,9.92,9.92,743,0
+MRT.US,D,20220808,000000,9.94,9.94,9.94,9.94,323,0
+MRT.US,D,20220809,000000,9.94,9.94,9.94,9.94,417758,0
+MRT.US,D,20220810,000000,9.94,9.96,9.935,9.96,23639,0
+MRT.US,D,20220811,000000,9.96,9.96,9.95,9.95,158508,0
+MRT.US,D,20220812,000000,9.97,9.97,9.97,9.97,308,0
+MRT.US,D,20220816,000000,9.99,9.99,9.98,9.99,52904,0
+MRT.US,D,20220822,000000,9.97,9.97,9.97,9.97,724,0
+MRT.US,D,20220823,000000,9.98,9.98,9.97,9.97,262,0
+MRT.US,D,20220824,000000,9.94,9.94,9.94,9.94,159,0
+MRT.US,D,20220831,000000,9.97,9.97,9.97,9.97,101,0
+MRT.US,D,20220901,000000,9.97,9.97,9.97,9.97,274,0
+MRT.US,D,20220908,000000,9.95,9.95,9.95,9.95,80006,0
+MRT.US,D,20220909,000000,9.96,9.9889,9.96,9.96,313,0
+MRT.US,D,20220912,000000,9.96,9.96,9.95,9.95,457,0
+MRT.US,D,20220913,000000,9.97,9.97,9.96,9.97,20,0
+MRT.US,D,20220915,000000,9.97,9.97,9.97,9.97,1225,0
+MRT.US,D,20220916,000000,9.99,9.99,9.99,9.99,486,0
+MRT.US,D,20220919,000000,9.99,9.99,9.99,9.99,1305,0
+MRT.US,D,20220923,000000,9.99,9.99,9.99,9.99,2052,0
+MRT.US,D,20220930,000000,9.99,9.99,9.99,9.99,53950,0
+MRT.US,D,20221004,000000,9.99,9.99,9.99,9.99,165338,0
+MRT.US,D,20221012,000000,10.04,10.04,10.04,10.04,1603,0
+MRT.US,D,20221020,000000,10.04,10.05,10.03,10.03,1300,0
+MRT.US,D,20221021,000000,10.035,10.04,10.0298,10.04,166222,0
+MRT.US,D,20221024,000000,10.04,10.04,10.04,10.04,58432,0
+MRT.US,D,20221025,000000,10.05,10.05,10.05,10.05,14002,0
+MRT.US,D,20221026,000000,10.04,10.04,10.04,10.04,2649,0
+MRT.US,D,20221027,000000,10.06,10.06,10.05,10.06,44758,0
+MRT.US,D,20221028,000000,10.05,10.06,10.05,10.06,85823,0
+MRT.US,D,20221031,000000,10.06,10.06,10.06,10.06,4426,0
+MRT.US,D,20221101,000000,10.06,10.085,10.06,10.07,531757,0
+MRT.US,D,20221102,000000,10.08,10.08,10.08,10.08,1002,0
+MRT.US,D,20221103,000000,10.08,10.08,10.08,10.08,1004,0
+MRT.US,D,20221104,000000,10.08,10.09,10.08,10.09,39061,0
+MRT.US,D,20221107,000000,10.1,10.1,10.1,10.1,31746,0
+MRT.US,D,20221108,000000,10.08,10.08,10.08,10.08,100,0
+MRT.US,D,20221109,000000,10.08,10.09,10.08,10.09,3114,0
+MRT.US,D,20221110,000000,10.09,10.1,10.09,10.09,1290,0
+MRT.US,D,20221111,000000,10.09,10.09,10.09,10.09,2590,0
+MRT.US,D,20221114,000000,10.1,10.1,10.1,10.1,1308,0
+MRT.US,D,20221115,000000,10.11,10.11,10.11,10.11,647005,0
+MRT.US,D,20221116,000000,10.11,10.11,10.11,10.11,1062,0
+MRT.US,D,20221118,000000,10.11,10.11,10.11,10.11,3548,0
+MRT.US,D,20221121,000000,10.11,10.11,10.11,10.11,1118,0
+MRT.US,D,20221129,000000,10.11,10.11,10.11,10.11,500008,0
+MRT.US,D,20221201,000000,10.11,10.12,10.11,10.12,4316,0
+MRT.US,D,20221209,000000,10.13,10.15,10.13,10.15,104005,0
+MRT.US,D,20221212,000000,10.17,10.2,10.17,10.2,811,0
+MRT.US,D,20221213,000000,10.2,10.2,10.19,10.2,402,0
+MRT.US,D,20221216,000000,10.19,10.19,10.19,10.19,25000,0
+MRT.US,D,20221220,000000,10.19,10.19,10.19,10.19,152,0
+MRT.US,D,20221221,000000,10.19,10.19,10.19,10.19,118,0
+MRT.US,D,20221222,000000,10.2,10.2,10.19,10.2,4394,0
+MRT.US,D,20221223,000000,10.2,10.2,10.2,10.2,130,0
+MRT.US,D,20221227,000000,10.2,10.2,10.2,10.2,16023,0
+MRT.US,D,20230103,000000,10.21,10.24,10.21,10.24,13286,0
+MRT.US,D,20230104,000000,10.29,10.3,10.29,10.3,4092,0
+MRT.US,D,20230113,000000,10.2803,10.2803,10.2803,10.2803,112,0
+MRT.US,D,20230119,000000,10.27,10.27,10.27,10.27,1289,0
+MRT.US,D,20230120,000000,10.27,10.27,10.27,10.27,1001,0
+MRT.US,D,20230124,000000,10.27,10.27,10.27,10.27,515,0
+MRT.US,D,20230125,000000,10.27,10.27,10.27,10.27,1202,0
+MRT.US,D,20230126,000000,10.275,10.28,10.275,10.28,4629,0
+MRT.US,D,20230127,000000,10.29,10.2901,10.29,10.2901,10008,0
+MRT.US,D,20230130,000000,10.29,10.29,10.29,10.29,229,0
+MRT.US,D,20230201,000000,10.29,10.3001,10.29,10.3,25827,0
+MRT.US,D,20230202,000000,10.3,10.3,10.3,10.3,40001,0
+MRT.US,D,20230203,000000,10.3,10.3002,10.29,10.3,143553,0
+MRT.US,D,20230209,000000,10.31,10.31,10.31,10.31,1431,0
+MRT.US,D,20230214,000000,10.31,10.32,10.31,10.32,1618,0
+MRT.US,D,20230215,000000,10.32,10.32,10.32,10.32,130,0
+MRT.US,D,20230216,000000,10.34,10.34,10.34,10.34,236,0
+MRT.US,D,20230227,000000,10.33,10.33,10.33,10.33,106,0
+MRT.US,D,20230228,000000,10.33,10.33,10.33,10.33,100,0
+MRT.US,D,20230301,000000,10.34,10.34,10.34,10.34,1201,0
+MRT.US,D,20230302,000000,10.35,10.35,10.35,10.35,1201,0
+MRT.US,D,20230306,000000,10.35,10.35,10.35,10.35,1868,0
+MRT.US,D,20230307,000000,10.37,10.37,10.37,10.37,244,0
+MRT.US,D,20230308,000000,10.36,10.36,10.36,10.36,303,0
+MRT.US,D,20230309,000000,10.37,10.37,10.3615,10.37,5410,0
+MRT.US,D,20230310,000000,10.37,10.37,10.36,10.36,2621,0
+MRT.US,D,20230315,000000,10.37,10.38,10.37,10.38,19201,0
+MRT.US,D,20230316,000000,10.37,10.37,10.37,10.37,207,0
+MRT.US,D,20230320,000000,10.4199,10.42,10.4199,10.42,200,0
+MRT.US,D,20230323,000000,10.38,10.38,10.38,10.38,100,0
+MRT.US,D,20230331,000000,10.39,10.39,10.39,10.39,209,0
+MRT.US,D,20230404,000000,10.4,10.4,10.4,10.4,3895,0
+MRT.US,D,20230405,000000,10.41,10.42,10.41,10.42,307276,0
+MRT.US,D,20230406,000000,10.42,10.42,10.41,10.42,14997,0
+MRT.US,D,20230410,000000,10.42,10.42,10.42,10.42,207,0
+MRT.US,D,20230411,000000,10.43,10.43,10.42,10.42,184408,0
+MRT.US,D,20230412,000000,10.42,10.42,10.42,10.42,113,0
+MRT.US,D,20230413,000000,10.42,10.42,10.42,10.42,316,0
+MRT.US,D,20230414,000000,10.42,10.44,10.42,10.43,6186,0
+MRT.US,D,20230417,000000,10.43,10.44,10.43,10.44,4941,0
+MRT.US,D,20230418,000000,10.43,10.43,10.43,10.43,105,0
+MRT.US,D,20230419,000000,10.44,10.44,10.43,10.43,201,0
+MRT.US,D,20230420,000000,10.44,10.44,10.435,10.44,11008,0
+MRT.US,D,20230421,000000,10.43,10.43,10.43,10.43,101,0
+MRT.US,D,20230425,000000,10.4,10.44,10.4,10.44,2757,0
+MRT.US,D,20230426,000000,10.5,10.5,10.5,10.5,186,0
+MRT.US,D,20230427,000000,10.44,10.45,10.44,10.45,364,0
+MRT.US,D,20230428,000000,10.44,10.45,10.44,10.45,7001,0
+MRT.US,D,20230502,000000,10.45,10.45,10.45,10.45,159,0
+MRT.US,D,20230503,000000,10.45,10.46,10.45,10.46,744,0
+MRT.US,D,20230505,000000,10.46,10.46,10.45,10.46,5654,0
+MRT.US,D,20230509,000000,10.47,10.48,10.4698,10.48,6138,0
+MRT.US,D,20230510,000000,10.475,10.475,10.475,10.475,464,0
+MRT.US,D,20230512,000000,10.48,10.48,10.48,10.48,5024,0
+MRT.US,D,20230515,000000,10.48,10.48,10.48,10.48,5026,0
+MRT.US,D,20230516,000000,10.48,10.49,10.48,10.49,55354,0
+MRT.US,D,20230518,000000,10.49,10.49,10.49,10.49,136244,0
+MRT.US,D,20230519,000000,10.5,10.5,10.5,10.5,211,0
+MRT.US,D,20230522,000000,10.55,10.55,10.4936,10.5,5295,0
+MRT.US,D,20230523,000000,10.5,10.5,10.5,10.5,150024,0
+MRT.US,D,20230524,000000,10.52,10.52,10.52,10.52,404756,0
+MRT.US,D,20230525,000000,10.51,10.52,10.51,10.52,5585,0
+MRT.US,D,20230526,000000,10.51,10.51,10.51,10.51,118,0
+MRT.US,D,20230530,000000,10.51,10.51,10.51,10.51,5123,0
+MRT.US,D,20230531,000000,10.51,10.51,10.51,10.51,5061,0
+MRT.US,D,20230601,000000,10.51,10.51,10.51,10.51,5008,0
+MRT.US,D,20230602,000000,10.52,10.52,10.52,10.52,3205,0
+MRT.US,D,20230605,000000,10.52,10.53,10.52,10.53,549800,0
+MRT.US,D,20230606,000000,10.53,10.53,10.53,10.53,181224,0
+MRT.US,D,20230608,000000,10.54,10.54,10.54,10.54,220,0
+MRT.US,D,20230609,000000,10.53,10.53,10.53,10.53,1722,0
+MRT.US,D,20230612,000000,10.522,10.7,10.522,10.53,15768,0
+MRT.US,D,20230613,000000,10.57,11.04,10.55,10.56,17107,0
+MRT.US,D,20230614,000000,10.56,10.57,10.53,10.53,6537,0
+MRT.US,D,20230615,000000,10.54,10.55,10.535,10.54,198351,0
+MRT.US,D,20230616,000000,10.53,10.53,10.53,10.53,100,0
+MRT.US,D,20230620,000000,10.54,10.545,10.54,10.545,150108,0
+MRT.US,D,20230621,000000,10.54,10.54,10.54,10.54,25003,0
+MRT.US,D,20230623,000000,10.57,10.57,10.55,10.56,88129,0
+MRT.US,D,20230626,000000,10.56,10.5901,10.55,10.57,47897,0
+MRT.US,D,20230627,000000,10.57,10.58,10.57,10.57,53651,0
+MRT.US,D,20230628,000000,10.9,10.981,10.56,10.56,1115313,0
+MRT.US,D,20230629,000000,10.5973,10.5973,8.765,10.1,153285,0
+MRT.US,D,20230630,000000,10.3668,10.59,10.3668,10.59,132651,0
+MRT.US,D,20230703,000000,10.56,11.46,10.55,10.55,79653,0
+MRT.US,D,20230705,000000,10.51,10.51,9.42,9.74,48104,0
+MRT.US,D,20230706,000000,9.96,10.0499,8.9,9.87,174334,0
+MRT.US,D,20230707,000000,9.52,17.7247,9.52,14.8,371318,0
+MRT.US,D,20230710,000000,13.56,15.264,10.35,10.73,332936,0
+MRT.US,D,20230711,000000,8.69,8.69,5.03,6,872200,0
+MRT.US,D,20230712,000000,5.95,5.95,4,4.04,844422,0
+MRT.US,D,20230713,000000,3.99,3.99,2.24,2.29,2897506,0
+MRT.US,D,20230714,000000,2.26,2.5,1.95,2.04,3558512,0
+MRT.US,D,20230717,000000,1.97,2.16,1.58,1.66,2611060,0
+MRT.US,D,20230718,000000,1.59,1.75,1.18,1.32,3848894,0
+MRT.US,D,20230719,000000,1.39,1.925,1.37,1.64,12578743,0
+MRT.US,D,20230720,000000,1.53,1.73,1.49,1.6,1512928,0
+MRT.US,D,20230721,000000,1.6,1.65,1.44,1.62,1183598,0
+MRT.US,D,20230724,000000,1.64,1.72,1.5501,1.59,757039,0
+MRT.US,D,20230725,000000,1.59,1.59,1.31,1.39,1242470,0
+MRT.US,D,20230726,000000,1.36,1.4301,1.27,1.35,525746,0
+MRT.US,D,20230727,000000,1.35,1.39,1.27,1.3,409794,0
+MRT.US,D,20230728,000000,1.3,1.34,1.28,1.31,312165,0
+MRT.US,D,20230731,000000,1.38,1.38,1.25,1.29,578324,0
+MRT.US,D,20230801,000000,1.29,1.3001,1.18,1.21,948975,0
+MRT.US,D,20230802,000000,1.26,1.2605,1.19,1.24,372003,0
+MRT.US,D,20230803,000000,1.18,1.19,1.13,1.16,729460,0
+MRT.US,D,20230804,000000,1.16,1.17,1.1013,1.1374,542826,0
+MRT.US,D,20230807,000000,1.12,1.18,1.05,1.0601,473788,0
+MRT.US,D,20230808,000000,1.1,1.1,0.9901,1.02,416563,0
+MRT.US,D,20230809,000000,1,1.0083,0.87,0.902,759331,0
+MRT.US,D,20230810,000000,0.8981,0.928,0.88,0.891397,391856,0
+MRT.US,D,20230811,000000,0.9105,0.9679,0.8805,0.92,283717,0
+MRT.US,D,20230814,000000,0.9388,0.9388,0.87,0.88,338979,0
+MRT.US,D,20230815,000000,0.88,0.899,0.821,0.8269,423554,0
+MRT.US,D,20230816,000000,0.84,0.8448,0.782,0.7829,294250,0
+MRT.US,D,20230817,000000,0.778,0.9511,0.77,0.843,1171944,0
+MRT.US,D,20230818,000000,0.838,0.838,0.7801,0.785,467988,0
+MRT.US,D,20230821,000000,0.8011,0.84,0.79,0.82,279266,0
+MRT.US,D,20230822,000000,0.8463,0.8463,0.75,0.7506,556179,0
+MRT.US,D,20230823,000000,0.769,0.809,0.751,0.782,281226,0
+MRT.US,D,20230824,000000,0.8179,0.88,0.8,0.804,575443,0
+MRT.US,D,20230825,000000,0.824,0.8384,0.7508,0.7508,497970,0
+MRT.US,D,20230828,000000,0.779,0.779,0.7521,0.76,227670,0
+MRT.US,D,20230829,000000,0.775,0.8115,0.7601,0.7815,338009,0
+MRT.US,D,20230830,000000,0.7785,0.7899,0.762,0.7775,296919,0
+MRT.US,D,20230831,000000,0.77,0.7862,0.7676,0.7795,308843,0
+MRT.US,D,20230901,000000,0.792,0.88,0.7799,0.8621,470119,0
+MRT.US,D,20230905,000000,0.8699,0.8826,0.82,0.82,270950,0
+MRT.US,D,20230906,000000,0.83,0.8444,0.77,0.775,179414,0
+MRT.US,D,20230907,000000,0.787,0.79,0.762,0.7731,187079,0
+MRT.US,D,20230908,000000,0.78,0.8048,0.73,0.78,406392,0
+MRT.US,D,20230911,000000,0.79,0.79,0.74,0.741,274193,0
+MRT.US,D,20230912,000000,0.749,0.7501,0.64,0.69,427224,0
+MRT.US,D,20230913,000000,0.7064,0.8182,0.69,0.713,387557,0
+MRT.US,D,20230914,000000,0.7158,0.745,0.702,0.718,127428,0
+MRT.US,D,20230915,000000,0.7112,0.7299,0.68,0.685,273837,0
+MRT.US,D,20230918,000000,0.6901,0.7048,0.6602,0.6626,198051,0
+MRT.US,D,20230919,000000,0.67,0.8182,0.651,0.6755,256543,0
+MRT.US,D,20230920,000000,0.6792,0.6992,0.655,0.657,150194,0
+MRT.US,D,20230921,000000,0.658,0.67,0.651,0.659501,121400,0
+MRT.US,D,20230922,000000,0.66,0.678799,0.6511,0.655,106577,0
+MRT.US,D,20230925,000000,0.643,0.699,0.6022,0.6371,272411,0
+MRT.US,D,20230926,000000,0.6347,0.68,0.6102,0.67,546602,0
+MRT.US,D,20230927,000000,0.67,0.7399,0.67,0.734,200727,0
+MRT.US,D,20230928,000000,0.7315,0.7859,0.73,0.7805,288590,0
+MRT.US,D,20230929,000000,0.79,0.86,0.77,0.77,304212,0
+MRT.US,D,20231002,000000,0.8,0.8027,0.7097,0.7097,130814,0
+MRT.US,D,20231003,000000,0.71,0.7493,0.7025,0.7081,114415,0
+MRT.US,D,20231004,000000,0.7,0.73,0.6975,0.7112,89012,0
+MRT.US,D,20231005,000000,0.71,0.764,0.7,0.7278,91237,0
+MRT.US,D,20231006,000000,0.74,0.7599,0.7112,0.7231,65210,0
+MRT.US,D,20231009,000000,0.743,0.75,0.72,0.75,29796,0
+MRT.US,D,20231010,000000,0.7105,0.7869,0.7105,0.75,113752,0
+MRT.US,D,20231011,000000,0.76,0.77,0.711,0.7377,51213,0
+MRT.US,D,20231012,000000,0.7101,0.7423,0.70295,0.7117,166250,0
+MRT.US,D,20231013,000000,0.7,0.7089,0.6363,0.65105,315229,0
+MRT.US,D,20231016,000000,0.6703,0.69,0.621,0.638,278761,0
+MRT.US,D,20231017,000000,0.6398,0.66,0.6208,0.64,113294,0
+MRT.US,D,20231018,000000,0.63,0.64,0.6004,0.632,113135,0
+MRT.US,D,20231019,000000,0.6123,0.6199,0.55,0.58,348088,0
+MRT.US,D,20231020,000000,0.569,0.6,0.541,0.544,161922,0
+MRT.US,D,20231023,000000,0.5432,0.5501,0.48,0.501,251557,0
+MRT.US,D,20231024,000000,0.5122,0.54,0.5051,0.5275,102940,0
+MRT.US,D,20231025,000000,0.534,0.5499,0.5245,0.5369,83845,0
+MRT.US,D,20231026,000000,0.529,0.529,0.5102,0.517,68395,0
+MRT.US,D,20231027,000000,0.51,0.525124,0.49,0.4956,67933,0
+MRT.US,D,20231030,000000,0.5037,0.5175,0.4799,0.4925,52076,0
+MRT.US,D,20231031,000000,0.489,0.4999,0.4851,0.49,37397,0
+MRT.US,D,20231101,000000,0.49,0.51,0.48,0.51,85942,0
+MRT.US,D,20231102,000000,0.5291,0.5291,0.51,0.51,30712,0
+MRT.US,D,20231103,000000,0.5187,0.5302,0.513,0.5201,35115,0
+MRT.US,D,20231106,000000,0.5375,0.5375,0.5197,0.5234,37581,0
+MRT.US,D,20231107,000000,0.538,0.538,0.5,0.506,76652,0
+MRT.US,D,20231108,000000,0.5088,0.53,0.5088,0.511,45875,0
+MRT.US,D,20231109,000000,0.5063,0.5299,0.464,0.511,131184,0
+MRT.US,D,20231110,000000,0.52,0.52,0.4807,0.485,84349,0
+MRT.US,D,20231113,000000,0.4848,0.499,0.4655,0.472,71649,0
+MRT.US,D,20231114,000000,0.509,0.51,0.472,0.49,188691,0
+MRT.US,D,20231115,000000,0.5,0.5,0.475,0.48,64515,0
+MRT.US,D,20231116,000000,0.475,0.495,0.475,0.49,54794,0
+MRT.US,D,20231117,000000,0.5,0.5484,0.4949,0.541,99551,0
+MRT.US,D,20231120,000000,0.552,0.625,0.552,0.614,189321,0
+MRT.US,D,20231121,000000,0.595,0.64,0.595,0.6198,69939,0
+MRT.US,D,20231122,000000,0.6131,0.7148,0.6131,0.6845,163013,0
+MRT.US,D,20231124,000000,0.7099,0.7099,0.675,0.687,51601,0
+MRT.US,D,20231127,000000,0.708,0.708,0.655,0.6551,61549,0
+MRT.US,D,20231128,000000,0.65,0.6521,0.586,0.6299,86071,0
+MRT.US,D,20231129,000000,0.649,0.6665,0.615,0.657,106526,0
+MRT.US,D,20231130,000000,0.679,0.6797,0.61,0.6522,80955,0
+MRT.US,D,20231201,000000,0.66,0.7266,0.65,0.7266,217863,0
+MRT.US,D,20231204,000000,0.7274,0.73,0.69,0.7182,66740,0
+MRT.US,D,20231205,000000,0.71,0.716,0.655,0.716,116625,0
+MRT.US,D,20231206,000000,0.6945,0.7166,0.6611,0.6802,53476,0
+MRT.US,D,20231207,000000,0.6752,0.7,0.661,0.67,33736,0
+MRT.US,D,20231208,000000,0.6866,0.6868,0.632,0.6484,50113,0
+MRT.US,D,20231211,000000,0.6462,0.6499,0.5905,0.595,45921,0
+MRT.US,D,20231212,000000,0.6196,0.6351,0.57,0.586,108582,0
+MRT.US,D,20231213,000000,0.631,0.631,0.54,0.562,123742,0
+MRT.US,D,20231214,000000,0.585,0.5991,0.5555,0.5656,60542,0
+MRT.US,D,20231215,000000,0.5816,0.5949,0.55,0.5554,70848,0
+MRT.US,D,20231218,000000,0.544,0.5792,0.4398,0.49,559064,0
+MRT.US,D,20231219,000000,0.5028,0.5436,0.5028,0.525,87042,0
+MRT.US,D,20231220,000000,0.5301,0.5425,0.5111,0.5159,111847,0
+MRT.US,D,20231221,000000,0.53,0.6149,0.53,0.60875,234479,0
+MRT.US,D,20231222,000000,0.6144,0.6235,0.5501,0.551,121024,0
+MRT.US,D,20231226,000000,0.5567,0.5819,0.53,0.5312,129905,0
+MRT.US,D,20231227,000000,0.53,0.571,0.53,0.568,84335,0
+MRT.US,D,20231228,000000,0.58,0.64,0.5563,0.62,140136,0
+MRT.US,D,20231229,000000,0.63,0.698,0.6044,0.65,316619,0
+MRT.US,D,20240102,000000,0.66,0.6968,0.6343,0.659,65824,0
+MRT.US,D,20240103,000000,0.6308,0.6651,0.6307,0.66,24989,0
+MRT.US,D,20240104,000000,0.66,0.6799,0.6427,0.656,47698,0
+MRT.US,D,20240105,000000,0.6526,0.6698,0.6289,0.63,37689,0
+MRT.US,D,20240108,000000,0.639,0.6685,0.62,0.627,70255,0
+MRT.US,D,20240109,000000,0.65,0.68,0.6292,0.651,75880,0
+MRT.US,D,20240110,000000,0.6611,0.669,0.6326,0.652,2202320,0
+MRT.US,D,20240111,000000,0.79,0.7999,0.69,0.71,1112010,0
+MRT.US,D,20240112,000000,0.7399,0.8569,0.6999,0.8564,747146,0
+MRT.US,D,20240116,000000,0.8399,0.9,0.79,0.8445,657961,0
+MRT.US,D,20240117,000000,0.82,0.8799,0.8,0.86,468959,0
+MRT.US,D,20240118,000000,0.861,0.88,0.8,0.88,241655,0
+MRT.US,D,20240119,000000,0.8876,0.9311,0.8607,0.8928,219782,0
+MRT.US,D,20240122,000000,0.9044,0.9058,0.86,0.86,118382,0
+MRT.US,D,20240123,000000,0.8754,0.8899,0.85,0.864,86705,0
+MRT.US,D,20240124,000000,0.899,0.899,0.802,0.81,67030,0
+MRT.US,D,20240125,000000,0.836,0.836,0.7607,0.7607,90343,0
+MRT.US,D,20240126,000000,0.7688,0.895,0.75,0.87,242959,0
+MRT.US,D,20240129,000000,0.89,0.8999,0.8517,0.855,59047,0
+MRT.US,D,20240130,000000,0.869,0.87,0.83,0.8419,19557,0
+MRT.US,D,20240131,000000,0.8691,0.8692,0.75,0.8101,78108,0
+MRT.US,D,20240201,000000,0.8529,0.8698,0.8156,0.8449,55199,0
+MRT.US,D,20240202,000000,0.843,0.843,0.7708,0.8198,78529,0
+MRT.US,D,20240205,000000,0.805,0.805,0.7303,0.7585,152688,0
+MRT.US,D,20240206,000000,0.75,0.7662,0.7375,0.7401,37547,0
+MRT.US,D,20240207,000000,0.79,0.79,0.7502,0.7503,65156,0
+MRT.US,D,20240208,000000,0.7632,0.77,0.73,0.7332,30801,0
+MRT.US,D,20240209,000000,0.7321,0.7648,0.72405,0.76,24576,0
+MRT.US,D,20240212,000000,0.785,0.785,0.7471,0.75,27788,0
+MRT.US,D,20240213,000000,0.75,0.785,0.75,0.77,94854,0
+MRT.US,D,20240214,000000,0.8,0.87,0.788,0.8195,189262,0
+MRT.US,D,20240215,000000,0.8486,0.9,0.82,0.8588,133310,0
+MRT.US,D,20240216,000000,0.87,0.95,0.86,0.9101,246348,0
+MRT.US,D,20240220,000000,0.8986,0.9486,0.851,0.8949,91895,0
+MRT.US,D,20240221,000000,0.895,0.8954,0.843999,0.8751,58596,0
+MRT.US,D,20240222,000000,0.92,0.92,0.87,0.8703,69041,0
+MRT.US,D,20240223,000000,0.9,0.9,0.8511,0.8645,42901,0
+MRT.US,D,20240226,000000,0.869,0.8878,0.835,0.8599,28706,0
+MRT.US,D,20240227,000000,0.8684,0.89,0.8211,0.83,67091,0
+MRT.US,D,20240228,000000,0.851,0.851,0.81,0.83,47832,0
+MRT.US,D,20240229,000000,0.831,0.875,0.8224,0.8535,56246,0
+MRT.US,D,20240301,000000,0.879,0.88,0.85,0.875,38776,0
+MRT.US,D,20240304,000000,0.891,0.891,0.8267,0.8419,78051,0
+MRT.US,D,20240305,000000,0.832,0.8649,0.8052,0.8052,49368,0
+MRT.US,D,20240306,000000,0.8,0.8335,0.777,0.8122,37512,0
+MRT.US,D,20240307,000000,0.812,0.82,0.79,0.81,33952,0
+MRT.US,D,20240308,000000,0.81,0.81,0.77,0.7702,55076,0
+MRT.US,D,20240311,000000,0.77,0.8553,0.77,0.8415,119479,0
+MRT.US,D,20240312,000000,0.849,0.85,0.801,0.8201,141601,0
+MRT.US,D,20240313,000000,0.8299,0.8499,0.801,0.8105,85692,0
+MRT.US,D,20240314,000000,0.8,0.82995,0.793,0.8203,43778,0
+MRT.US,D,20240315,000000,0.82,0.8201,0.7901,0.804,35085,0
+MRT.US,D,20240318,000000,0.8347,0.8392,0.8,0.8,26241,0
+MRT.US,D,20240319,000000,0.8039,0.8199,0.76,0.762,87140,0
+MRT.US,D,20240320,000000,0.774,0.785499,0.774,0.779516,40042,0
+MRT.US,D,20240321,000000,0.799,0.8008,0.77,0.8008,18264,0
+MRT.US,D,20240322,000000,0.82,0.8294,0.773,0.784999,27847,0
+MRT.US,D,20240325,000000,0.805,0.805,0.7511,0.7619,64225,0
+MRT.US,D,20240326,000000,0.7512,0.783,0.7512,0.767,24143,0
+MRT.US,D,20240327,000000,0.75,0.77,0.72,0.7303,73732,0
+MRT.US,D,20240328,000000,0.7338,0.83,0.71,0.82,91228,0
+MRT.US,D,20240401,000000,0.8398,0.8457,0.8101,0.8196,161898,0
+MRT.US,D,20240402,000000,0.839,0.92,0.8157,0.85,105183,0
+MRT.US,D,20240403,000000,0.85,0.93,0.83,0.8553,122204,0
+MRT.US,D,20240404,000000,0.9,0.9,0.8301,0.8503,68440,0
+MRT.US,D,20240405,000000,0.89,1.09,0.85,1.09,732048,0
+MRT.US,D,20240408,000000,1.13,1.64,1.1,1.45,4047240,0
+MRT.US,D,20240409,000000,1.56,1.64,1.12,1.32,1304823,0
+MRT.US,D,20240410,000000,1.27,1.3399,1.08,1.32,342380,0
+MRT.US,D,20240411,000000,1.32,1.43,1.32,1.39,346946,0
+MRT.US,D,20240412,000000,1.42,1.42,1.33,1.33,153644,0
+MRT.US,D,20240415,000000,1.35,1.375,1.3,1.3,180266,0
+MRT.US,D,20240416,000000,1.3,1.4791,1.26,1.46,447593,0
+MRT.US,D,20240417,000000,1.46,1.63,1.4,1.45,356995,0
+MRT.US,D,20240418,000000,1.46,1.6,1.42,1.55,183383,0
+MRT.US,D,20240419,000000,1.58,2.03,1.58,1.8,1368262,0
+MRT.US,D,20240422,000000,1.88,1.89,1.6,1.63,352355,0
+MRT.US,D,20240423,000000,1.75,1.76,1.4,1.43,346999,0
+MRT.US,D,20240424,000000,1.38,1.59,1.38,1.53,166441,0
+MRT.US,D,20240425,000000,1.56,1.5992,1.39,1.43,293599,0
+MRT.US,D,20240426,000000,1.41,1.59,1.4034,1.5,167084,0
+MRT.US,D,20240429,000000,1.51,1.69,1.48,1.56,245655,0
+MRT.US,D,20240430,000000,1.56,1.64,1.5,1.528,138314,0
+MRT.US,D,20240501,000000,1.55,1.6,1.52,1.57,124361,0
+MRT.US,D,20240502,000000,1.59,1.7597,1.58,1.68,249276,0
+MRT.US,D,20240503,000000,1.7,1.74,1.5701,1.64,162386,0
+MRT.US,D,20240506,000000,1.59,1.68,1.59,1.66,98676,0
+MRT.US,D,20240507,000000,1.72,1.75,1.67,1.72,129786,0
+MRT.US,D,20240508,000000,1.74,1.7716,1.67,1.75,113257,0
+MRT.US,D,20240509,000000,1.75,1.77,1.69,1.7,123982,0
+MRT.US,D,20240510,000000,1.67,1.74,1.6,1.64,144553,0
+MRT.US,D,20240513,000000,1.66,1.75,1.65,1.75,86970,0
+MRT.US,D,20240514,000000,1.73,1.78,1.63,1.68,166966,0
+MRT.US,D,20240515,000000,1.74,1.8857,1.71,1.82,273695,0
+MRT.US,D,20240516,000000,1.82,1.8701,1.75,1.76,152026,0
+MRT.US,D,20240517,000000,1.77,1.8499,1.76,1.82,73308,0
+MRT.US,D,20240520,000000,1.81,1.85,1.76,1.79,96765,0
+MRT.US,D,20240521,000000,1.87,1.87,1.71,1.85,144611,0
+MRT.US,D,20240522,000000,1.84,1.8494,1.8026,1.81,31600,0
+MRT.US,D,20240523,000000,1.8,1.82,1.66,1.7,81244,0
+MRT.US,D,20240524,000000,1.76,1.76,1.67,1.75,63063,0
+MRT.US,D,20240528,000000,1.73,1.8,1.72,1.75,92858,0
+MRT.US,D,20240529,000000,1.76,1.76,1.5,1.65,226596,0
+MRT.US,D,20240530,000000,1.64,1.75,1.64,1.73,39484,0
+MRT.US,D,20240531,000000,1.71,1.75,1.68,1.72,38091,0
+MRT.US,D,20240603,000000,1.76,1.76,1.69,1.74,31415,0
+MRT.US,D,20240604,000000,1.74,1.75,1.72,1.72,60867,0
+MRT.US,D,20240605,000000,1.7,1.7869,1.7,1.77,53311,0
+MRT.US,D,20240606,000000,1.78,1.85,1.75,1.75,62819,0
+MRT.US,D,20240607,000000,1.75,1.75,1.68,1.72,53143,0
+MRT.US,D,20240610,000000,1.68,1.71,1.65,1.66,28478,0
+MRT.US,D,20240611,000000,1.68,1.8,1.66,1.76,84393,0
+MRT.US,D,20240612,000000,1.76,1.85,1.7,1.818,87143,0
+MRT.US,D,20240613,000000,1.79,1.98,1.7,1.79,181688,0
+MRT.US,D,20240614,000000,1.8,1.84,1.7301,1.77,21691,0
+MRT.US,D,20240617,000000,1.81,1.84,1.76,1.7867,67261,0
+MRT.US,D,20240618,000000,1.78,1.8,1.75,1.76,27559,0
+MRT.US,D,20240620,000000,1.75,1.779,1.69,1.73,27716,0
+MRT.US,D,20240621,000000,1.7,1.78,1.7,1.78,18823,0
+MRT.US,D,20240624,000000,1.76,1.798,1.71,1.725,21815,0
+MRT.US,D,20240625,000000,1.73,1.7489,1.65,1.68,68992,0
+MRT.US,D,20240626,000000,1.69,1.6999,1.67,1.6854,16138,0
+MRT.US,D,20240627,000000,1.7,1.7355,1.69,1.71,11101,0
+MRT.US,D,20240628,000000,1.76,1.76,1.6718,1.689,27111,0
+MRT.US,D,20240701,000000,1.69,1.69,1.6,1.61,43654,0
+MRT.US,D,20240702,000000,1.57,1.68,1.57,1.64,30207,0
+MRT.US,D,20240703,000000,1.63,1.697,1.62,1.6501,16878,0
+MRT.US,D,20240705,000000,1.66,1.7,1.65,1.69,40595,0
+MRT.US,D,20240708,000000,1.7,1.7,1.66,1.6802,18334,0
+MRT.US,D,20240709,000000,1.69,1.7,1.67,1.7,11246,0
+MRT.US,D,20240710,000000,1.71,1.71,1.66,1.66,24383,0
+MRT.US,D,20240711,000000,1.7,1.7185,1.66,1.685,22061,0
+MRT.US,D,20240712,000000,1.66,1.7,1.63,1.64,73641,0
+MRT.US,D,20240715,000000,1.61,1.665,1.61,1.645,65052,0
+MRT.US,D,20240716,000000,1.67,1.67,1.63,1.63,28474,0
+MRT.US,D,20240717,000000,1.66,1.7,1.64,1.65,76933,0
+MRT.US,D,20240718,000000,1.87,1.89,1.65,1.75,1319465,0
+MRT.US,D,20240719,000000,1.77,1.79,1.6,1.72,209684,0
+MRT.US,D,20240722,000000,1.68,1.78,1.67,1.723,90630,0
+MRT.US,D,20240723,000000,1.72,1.7667,1.68,1.72,72606,0
+MRT.US,D,20240724,000000,1.7,1.75,1.68,1.69,63265,0
+MRT.US,D,20240725,000000,1.7,1.7184,1.68,1.71,63816,0
+MRT.US,D,20240726,000000,1.69,1.7134,1.69,1.7,23987,0
+MRT.US,D,20240729,000000,1.69,1.7,1.6302,1.6499,68452,0
+MRT.US,D,20240730,000000,1.66,1.66,1.55,1.59,46977,0
+MRT.US,D,20240731,000000,1.59,1.62,1.59,1.61,23076,0
+MRT.US,D,20240801,000000,1.64,1.6498,1.59,1.6,29435,0
+MRT.US,D,20240802,000000,1.6,1.6,1.49,1.54,49208,0
+MRT.US,D,20240805,000000,1.39,1.46,1.32,1.395,95683,0
+MRT.US,D,20240806,000000,1.45,1.485,1.4,1.485,28320,0
+MRT.US,D,20240807,000000,1.52,1.52,1.44,1.465,18814,0
+MRT.US,D,20240808,000000,1.66,2.16,1.63,2.1,755366,0
+MRT.US,D,20240809,000000,2.11,2.5,2.05,2.15,637460,0
+MRT.US,D,20240812,000000,2.15,2.24,1.84,2.07,313813,0
+MRT.US,D,20240813,000000,2.08,2.09,1.95,2.05,179390,0
+MRT.US,D,20240814,000000,2.19,2.19,2.03,2.07,149317,0
+MRT.US,D,20240815,000000,2.04,2.19,2.04,2.13,69561,0
+MRT.US,D,20240816,000000,2.14,2.25,2.06,2.09,126191,0
+MRT.US,D,20240819,000000,2.09,2.1839,2.09,2.16,103605,0
+MRT.US,D,20240820,000000,2.16,2.62,2.16,2.51,816234,0
+MRT.US,D,20240821,000000,2.67,2.73,2.5,2.53,397162,0
+MRT.US,D,20240822,000000,2.59,2.63,2.31,2.38,251999,0
+MRT.US,D,20240823,000000,2.4,2.55,2.4,2.51,119461,0
+MRT.US,D,20240826,000000,2.55,2.55,2.36,2.36,176541,0
+MRT.US,D,20240827,000000,2.31,2.4,2.22,2.22,115732,0
+MRT.US,D,20240828,000000,2.26,2.58,2.26,2.52,404907,0
+MRT.US,D,20240829,000000,2.31,2.42,2.1607,2.2,440348,0
+MRT.US,D,20240830,000000,2.22,2.28,2.21,2.27,83919,0
+MRT.US,D,20240903,000000,2.24,2.39,2.21,2.21,145381,0
+MRT.US,D,20240904,000000,2.21,2.3,2.12,2.12,129781,0
+MRT.US,D,20240905,000000,2.12,2.165,2.0201,2.04,112551,0
+MRT.US,D,20240906,000000,2.02,2.07,1.82,1.84,179261,0
+MRT.US,D,20240909,000000,1.84,1.98,1.8,1.97,79526,0
+MRT.US,D,20240910,000000,1.95,1.96,1.86,1.93,72942,0
+MRT.US,D,20240911,000000,1.93,2.23,1.93,2.04,122523,0
+MRT.US,D,20240912,000000,2.02,2.11,1.95,1.98,47811,0
+MRT.US,D,20240913,000000,2.08,2.1,1.9,1.98,86391,0
+MRT.US,D,20240916,000000,1.97,2.04,1.97,2,50532,0
+MRT.US,D,20240917,000000,2.02,2.09,1.96,2.0791,30566,0
+MRT.US,D,20240918,000000,2.06,2.1,2.01,2.01,36694,0
+MRT.US,D,20240919,000000,2.08,2.08,2,2.0429,23504,0
+MRT.US,D,20240920,000000,2.03,2.0403,1.96,2.015,31676,0
+MRT.US,D,20240923,000000,2,2.0395,1.97,1.98,21100,0
+MRT.US,D,20240924,000000,2.03,2.03,1.95,1.985,22434,0
+MRT.US,D,20240925,000000,1.92,1.98,1.85,1.9688,74595,0
+MRT.US,D,20240926,000000,2.0399,2.08,1.9601,2.06,29176,0
+MRT.US,D,20240927,000000,2.1,2.1,1.9,1.97,39303,0
+MRT.US,D,20240930,000000,1.99,2.05,1.958,1.98,36933,0
+MRT.US,D,20241001,000000,1.99,1.99,1.9,1.96,27337,0
+MRT.US,D,20241002,000000,1.89,1.92,1.8,1.86,99598,0
+MRT.US,D,20241003,000000,1.8,1.8968,1.7649,1.8801,50669,0
+MRT.US,D,20241004,000000,1.9,1.9,1.79,1.8852,58405,0
+MRT.US,D,20241007,000000,1.89,2.1277,1.89,2.01,251200,0
+MRT.US,D,20241008,000000,2.05,2.07,2,2.04,39061,0
+MRT.US,D,20241009,000000,2.06,2.06,2,2,17218,0
+MRT.US,D,20241010,000000,2.04,2.07,2.01,2.05,42075,0
+MRT.US,D,20241011,000000,2.01,2.07,1.97,2.07,29568,0
+MRT.US,D,20241014,000000,2.07,2.1,2.04,2.08,59251,0
+MRT.US,D,20241015,000000,2.1,2.1,2.0601,2.1,21375,0
+MRT.US,D,20241016,000000,2.1,2.1,2.02,2.07,75727,0
+MRT.US,D,20241017,000000,2.05,2.07,2.02,2.0695,16127,0
+MRT.US,D,20241018,000000,2.05,2.07,2.02,2.035,33779,0
+MRT.US,D,20241021,000000,2.05,2.05,2,2.035,36125,0
+MRT.US,D,20241022,000000,2.04,2.0907,2.01,2.06,28372,0
+MRT.US,D,20241023,000000,2.07,2.09,1.99,2.07,39017,0
+MRT.US,D,20241024,000000,2.07,2.08,2.0117,2.08,17015,0
+MRT.US,D,20241025,000000,2.09,2.09,2.03,2.0746,17160,0
+MRT.US,D,20241028,000000,2.04,2.1,2.04,2.1,131586,0
+MRT.US,D,20241029,000000,2.01,2.1,2.01,2.08,27351,0
+MRT.US,D,20241030,000000,2.1,2.1,2.05,2.09,44517,0
+MRT.US,D,20241031,000000,2.07,2.09,1.9299,1.99,49827,0
+MRT.US,D,20241101,000000,1.99,2.1,1.99,2.1,180095,0
+MRT.US,D,20241104,000000,2.1,2.17,2.01,2.04,113726,0
+MRT.US,D,20241105,000000,2.06,2.07,1.97,2.02,59470,0
+MRT.US,D,20241106,000000,1.98,2.02,1.8133,1.96,67610,0
+MRT.US,D,20241107,000000,2.01,2.08,1.972821,2.02,54775,0
+MRT.US,D,20241108,000000,2.02,2.08,1.99,2.02,116632,0
+MRT.US,D,20241111,000000,2.01,2.04,1.99,2.03,59716,0
+MRT.US,D,20241112,000000,2.03,2.06,1.92,1.92,76828,0
+MRT.US,D,20241113,000000,1.94,2,1.94,2,22617,0
+MRT.US,D,20241114,000000,2,2.04,1.96,1.99,18569,0
+MRT.US,D,20241115,000000,1.99,2,1.95,1.99,25210,0
+MRT.US,D,20241118,000000,1.9859,2,1.95,1.97,29551,0
+MRT.US,D,20241119,000000,1.95,1.97,1.8826,1.97,30333,0
+MRT.US,D,20241120,000000,1.95,1.975,1.9,1.93,36163,0
+MRT.US,D,20241121,000000,1.95,1.98,1.94,1.9403,20831,0
+MRT.US,D,20241122,000000,2.05,2.1,2,2.08,356501,0
+MRT.US,D,20241125,000000,2.08,2.1352,2.02,2.13,274453,0
+MRT.US,D,20241126,000000,2.13,2.47,2.1,2.43,256401,0
+MRT.US,D,20241127,000000,2.45,2.5848,2.3576,2.53,204589,0
+MRT.US,D,20241129,000000,2.58,3.55,2.58,3.42,821696,0
+MRT.US,D,20241202,000000,3.375,3.38,2.96,3.18,587819,0
+MRT.US,D,20241203,000000,3.12,3.55,3.12,3.41,356133,0
+MRT.US,D,20241204,000000,3.41,3.4669,3,3.24,79572,0
+MRT.US,D,20241205,000000,3.329,3.4,3.25,3.331,57389,0
+MRT.US,D,20241206,000000,3.31,3.4,3.27,3.33,48631,0
+MRT.US,D,20241209,000000,3.375,3.375,3.05,3.1799,100033,0
+MRT.US,D,20241210,000000,3.0876,3.24,3.08,3.15,53328,0
+MRT.US,D,20241211,000000,3.14,3.1981,3,3,48275,0
+MRT.US,D,20241212,000000,3,3.1151,3,3.09,31172,0
+MRT.US,D,20241213,000000,3.0147,3.12,3,3.01,73734,0
+MRT.US,D,20241216,000000,3.05,3.0902,2.77,2.78,76728,0
+MRT.US,D,20241217,000000,2.78,3.27,2.76,3.2,82458,0
+MRT.US,D,20241218,000000,3.18,3.25,2.94,2.96,73454,0
+MRT.US,D,20241219,000000,2.98,3.15,2.9,2.9589,41814,0
+MRT.US,D,20241220,000000,3.09,3.0907,2.83,2.96,56105,0
+MRT.US,D,20241223,000000,3.22,3.4904,3.15,3.4,115955,0
+MRT.US,D,20241224,000000,3.4635,3.4889,3.12,3.36,59960,0
+MRT.US,D,20241226,000000,3.45,3.5,3.3009,3.37,81989,0
+MRT.US,D,20241227,000000,3.41,3.47,3.26,3.39,33032,0
+MRT.US,D,20241230,000000,3.38,3.38,3.11,3.1725,86558,0
+MRT.US,D,20241231,000000,3.4485,3.4485,3.2601,3.39,35799,0
+MRT.US,D,20250102,000000,3.4,3.47,3.3,3.36,38965,0
+MRT.US,D,20250103,000000,3.4,3.55,3.356,3.483,68890,0
+MRT.US,D,20250106,000000,3.6,3.645,3.36,3.52,99475,0
+MRT.US,D,20250107,000000,3.41,3.4905,3.36,3.44,33226,0
+MRT.US,D,20250108,000000,3.44,3.6578,3.38,3.51,87379,0
+MRT.US,D,20250110,000000,3.61,3.63,3.42,3.54,56650,0
+MRT.US,D,20250113,000000,3.54,3.54,3.4307,3.45,35736,0
+MRT.US,D,20250114,000000,3.53,3.554,3.48,3.49,45425,0
+MRT.US,D,20250115,000000,3.555,3.73,3.5,3.69,142064,0
+MRT.US,D,20250116,000000,3.78,3.8899,3.7,3.7435,56026,0
+MRT.US,D,20250117,000000,3.7501,3.8,3.64,3.6927,30079,0
+MRT.US,D,20250121,000000,3.72,3.7491,3.558,3.62,56929,0
+MRT.US,D,20250122,000000,3.71,3.78,3.56,3.56,34437,0
+MRT.US,D,20250123,000000,3.59,3.7245,3.5324,3.5928,24617,0
+MRT.US,D,20250124,000000,3.68,3.719,3.57,3.6,18811,0
+MRT.US,D,20250127,000000,3.52,3.53,3.42,3.5199,47361,0
+MRT.US,D,20250128,000000,3.5,3.51,3.16,3.35,46082,0
+MRT.US,D,20250129,000000,3.43,3.43,3.2,3.29,23753,0
+MRT.US,D,20250130,000000,3.35,3.3822,3.02,3.13,31870,0
+MRT.US,D,20250131,000000,3.14,3.37,2.99,3.2099,51546,0
+MRT.US,D,20250203,000000,3.05,3.22,3.03,3.05,30416,0
+MRT.US,D,20250204,000000,3.16,3.16,2.93,3.03,25667,0
+MRT.US,D,20250205,000000,3.0858,3.13,2.96,2.96,25496,0
+MRT.US,D,20250206,000000,3.04,3.29,3.03,3.29,25180,0
+MRT.US,D,20250207,000000,3.37,3.42,3.1,3.1,33054,0
+MRT.US,D,20250210,000000,3.2469,3.3086,3.1108,3.145,20508,0
+MRT.US,D,20250211,000000,3.2,3.23,3.055,3.23,20583,0
+MRT.US,D,20250212,000000,3.22,3.3,3.1708,3.198,28304,0
+MRT.US,D,20250213,000000,3.2576,3.2999,3.07,3.18,39683,0
+MRT.US,D,20250214,000000,3.16,3.24,2.86,3.102,47904,0
+MRT.US,D,20250218,000000,3.15,3.24,3.15,3.17,42569,0
+MRT.US,D,20250219,000000,3.2467,3.29,3.1757,3.27,69469,0
+MRT.US,D,20250220,000000,3.33,3.7,3.25,3.7,129024,0
+MRT.US,D,20250221,000000,3.5826,3.59,3.35,3.451,68711,0
+MRT.US,D,20250224,000000,3.45,3.5899,3.31,3.35,74562,0
+MRT.US,D,20250225,000000,3.4728,3.4728,3.27,3.33,61337,0
+MRT.US,D,20250226,000000,3.33,3.58,3.33,3.49,35558,0
+MRT.US,D,20250227,000000,3.5,3.5474,3.3812,3.41,33152,0
+MRT.US,D,20250228,000000,3.42,3.79,3.31,3.56,99558,0
+MRT.US,D,20250303,000000,3.6,3.649,3.28,3.4,113729,0
+MRT.US,D,20250304,000000,3.32,3.39,3.25,3.28,22608,0
+MRT.US,D,20250305,000000,3.35,3.3705,3.2,3.25,38252,0
+MRT.US,D,20250306,000000,3.26,3.31,3.15,3.15,33511,0
+MRT.US,D,20250307,000000,3.2,3.5,3.15,3.48,40040,0
+MRT.US,D,20250310,000000,3.29,3.4,3.16,3.3,62516,0
+MRT.US,D,20250311,000000,3.3,3.4498,3.2005,3.273,58608,0
+MRT.US,D,20250312,000000,3.2489,3.4,3.2088,3.262,12414,0
+MRT.US,D,20250313,000000,3.26,3.3999,3.15,3.15,31189,0
+MRT.US,D,20250314,000000,3.23,3.33,3.23,3.26,35688,0
+MRT.US,D,20250317,000000,3.26,3.415,3.24,3.345,36468,0
+MRT.US,D,20250318,000000,3.35,3.375,3.26,3.32,42053,0
+MRT.US,D,20250319,000000,3.31,3.35,3.16,3.24,39278,0
+MRT.US,D,20250320,000000,3.24,3.3,3.18,3.185,26667,0
+MRT.US,D,20250321,000000,3.14,3.15,2.8001,2.87,56450,0
+MRT.US,D,20250324,000000,2.9315,3.61,2.9,3.61,188693,0
+MRT.US,D,20250325,000000,3.49,3.49,3.1205,3.3,42459,0
+MRT.US,D,20250326,000000,3.21,3.2687,3.15,3.171,30644,0
+MRT.US,D,20250327,000000,3.1765,3.2816,3.16,3.25,9681,0
+MRT.US,D,20250328,000000,3.1663,3.27,3.15,3.16,28861,0
+MRT.US,D,20250331,000000,3.14,3.198,3.11,3.11,23489,0
+MRT.US,D,20250401,000000,3.1063,3.1799,3.03,3.04,24981,0
+MRT.US,D,20250402,000000,3.1156,3.1156,3.0301,3.095,14699,0
+MRT.US,D,20250403,000000,3.01,3.05,2.9,2.91,50580,0
+MRT.US,D,20250404,000000,2.93,2.94,2.6771,2.85,66715,0
+MRT.US,D,20250407,000000,2.78,2.78,2.16,2.5,146146,0
+MRT.US,D,20250408,000000,2.6,2.7045,2.32,2.361,57142,0
+MRT.US,D,20250409,000000,2.35,2.81,2.2006,2.65,123680,0
+MRT.US,D,20250410,000000,2.725,2.9523,2.66,2.86,58778,0
+MRT.US,D,20250411,000000,2.86,3.03,2.79,2.91,32047,0
+MRT.US,D,20250414,000000,3,3.215,2.9,3.11,60557,0
+MRT.US,D,20250415,000000,3.0222,3.1899,2.98,3.08,49612,0
+MRT.US,D,20250416,000000,3,3.15,2.98,3.03,50291,0
+MRT.US,D,20250417,000000,3.02,3.115,2.9702,3.0742,23013,0
+MRT.US,D,20250421,000000,3.055,3.09,2.7697,2.88,54899,0
+MRT.US,D,20250422,000000,2.9,2.95,2.8,2.845,55530,0
+MRT.US,D,20250423,000000,2.99,3.1922,2.85,3.13,53561,0
+MRT.US,D,20250424,000000,3.05,3.15,3.047,3.11,13054,0
+MRT.US,D,20250425,000000,3.0895,3.18,3.04,3.06,31473,0
+MRT.US,D,20250428,000000,3,3.21,2.898,3.16,79770,0
+MRT.US,D,20250429,000000,3,3.1499,2.91,3.09,18621,0
+MRT.US,D,20250430,000000,3.0628,3.1491,3.0073,3.09,7679,0
+MRT.US,D,20250501,000000,3.1437,3.1437,3.03,3.03,7082,0
+MRT.US,D,20250502,000000,3.0642,3.1114,3.02,3.02,20641,0
+MRT.US,D,20250505,000000,3.09,3.45,3,3.32,276912,0
+MRT.US,D,20250506,000000,3.3,3.38,3.21,3.33,19557,0
+MRT.US,D,20250507,000000,3.2773,3.34,3.14,3.14,12282,0
+MRT.US,D,20250508,000000,3.18,3.4,3.15,3.31,35284,0
+MRT.US,D,20250509,000000,3.34,3.34,3.22,3.29,21428,0
+MRT.US,D,20250512,000000,3.35,3.7,3.21,3.275,197255,0
+MRT.US,D,20250513,000000,3.33,3.56,3.32,3.46,69571,0
+MRT.US,D,20250514,000000,3.42,3.4459,3.27,3.3,91328,0
+MRT.US,D,20250515,000000,3.3,3.3998,3.25,3.285,22128,0
+MRT.US,D,20250516,000000,3.3,3.3,2.95,3.11,31219,0
+MRT.US,D,20250519,000000,3.191,3.3181,3.1,3.18,97998,0
+MRT.US,D,20250520,000000,3.17,3.17,2.83,2.95,154223,0
+MRT.US,D,20250521,000000,2.98,2.98,2.83,2.83,86532,0
+MRT.US,D,20250527,000000,3.01,3.0978,2.963864,2.99,89092,0
+MRT.US,D,20250528,000000,3,3,2.93,2.9624,48924,0
+MRT.US,D,20250530,000000,3,3,2.9339,2.98,58183,0
+MRT.US,D,20250602,000000,2.98,2.98,2.92,2.9416,26586,0
+MRT.US,D,20250603,000000,2.9408,2.9409,2.85,2.86,52139,0
+MRT.US,D,20250604,000000,2.9384,2.9384,2.8313,2.885,26452,0
+MRT.US,D,20250605,000000,2.89,2.91,2.74,2.8,62380,0
+MRT.US,D,20250606,000000,2.86,2.9237,2.8,2.81,53725,0
+MRT.US,D,20250609,000000,2.82,2.9,2.6,2.6,256728,0
+MRT.US,D,20250610,000000,2.675,2.6914,2.6,2.6,62823,0
+MRT.US,D,20250611,000000,2.64,2.7767,2.6301,2.73,114876,0
+MRT.US,D,20250612,000000,2.7406,2.7968,2.69,2.72,25933,0
+MRT.US,D,20250613,000000,2.65,2.68,2.41,2.45,175756,0
+MRT.US,D,20250616,000000,2.4403,2.51,2.3828,2.42,137564,0
+MRT.US,D,20250617,000000,2.48,2.7,2.45,2.7,150650,0
+MRT.US,D,20250618,000000,2.7208,2.7208,2.5501,2.61,80140,0
+MRT.US,D,20250620,000000,2.56,2.59,2.45,2.45,66388,0
+MRT.US,D,20250623,000000,2.5,2.5799,2.4,2.47,121688,0
+MRT.US,D,20250624,000000,2.535,2.58,2.51,2.55,81575,0
+MRT.US,D,20250625,000000,2.54,2.5528,2.45,2.465,38709,0
+MRT.US,D,20250626,000000,2.73,3.15,2.7202,2.96,348111,0
+MRT.US,D,20250627,000000,2.97,2.98,2.75,2.845,107054,0
+MRT.US,D,20250630,000000,2.88,3.03,2.84,3.03,133915,0
+MRT.US,D,20250701,000000,2.995,3.04,2.84,2.91,56297,0
+MRT.US,D,20250702,000000,2.91,3.03,2.89,2.985,109379,0
+MRT.US,D,20250703,000000,3.01,3.0176,2.96,3,14701,0
+MRT.US,D,20250707,000000,2.96,2.99,2.91,2.96,25739,0
+MRT.US,D,20250708,000000,2.96,2.9657,2.856737,2.9,33609,0
+MRT.US,D,20250709,000000,2.9099,2.9542,2.8642,2.89,31385,0
+MRT.US,D,20250710,000000,2.86,2.9,2.83,2.9,32726,0
+MRT.US,D,20250711,000000,2.89,3.03,2.89,3.03,53605,0
+MRT.US,D,20250714,000000,2.96,3.11,2.96,3.04,79786,0
+MRT.US,D,20250715,000000,2.97,3,2.9644,2.996,31658,0
+MRT.US,D,20250716,000000,2.96,3.0344,2.88,2.97,91706,0
+MRT.US,D,20250717,000000,2.95,2.97,2.86,2.86,75657,0
+MRT.US,D,20250718,000000,2.89,2.8974,2.76,2.76,66357,0
+MRT.US,D,20250721,000000,2.835,2.8572,2.7,2.77,55797,0
+MRT.US,D,20250722,000000,2.81,2.839,2.71,2.75,26223,0
+MRT.US,D,20250723,000000,2.75,2.83,2.65,2.655,77069,0
+MRT.US,D,20250724,000000,2.74,2.74,2.63,2.7,19209,0
+MRT.US,D,20250725,000000,2.72,2.79,2.6905,2.73,39477,0
+MRT.US,D,20250728,000000,2.7547,2.7899,2.65,2.68,31354,0
+MRT.US,D,20250729,000000,2.59,2.65,2.22,2.3,1744495,0
+MRT.US,D,20250730,000000,2.4693,2.5428,2.42,2.42,156316,0
+MRT.US,D,20250731,000000,2.4593,2.5054,2.37,2.39,114378,0
+MRT.US,D,20250801,000000,2.44,2.4941,2.36,2.43,48493,0
+MRT.US,D,20250804,000000,2.43,2.45,2.375,2.44,120145,0
+MRT.US,D,20250805,000000,2.45,2.47,2.4249,2.44,58031,0
+MRT.US,D,20250806,000000,2.4598,2.5,2.41,2.43,69406,0
+MRT.US,D,20250807,000000,2.47,2.47,2.36,2.405,66896,0
+MRT.US,D,20250808,000000,2.4045,2.44,2.3502,2.42,75552,0
+MRT.US,D,20250811,000000,2.435,2.435,2.3653,2.4,62161,0
+MRT.US,D,20250812,000000,2.42,2.48,2.3901,2.47,71195,0
+MRT.US,D,20250813,000000,2.455,2.55,2.43,2.54,48676,0
+MRT.US,D,20250814,000000,2.55,2.6345,2.5,2.5,28789,0
+MRT.US,D,20250815,000000,2.5751,2.5751,2.5,2.5,24648,0
+MRT.US,D,20250818,000000,2.44,2.5593,2.44,2.54,73582,0
+MRT.US,D,20250819,000000,2.5476,2.58,2.43,2.49,29497,0
+MRT.US,D,20250820,000000,2.4908,2.5699,2.4,2.4155,44086,0
+MRT.US,D,20250821,000000,2.41,2.4693,2.3701,2.45,9892,0
+MRT.US,D,20250822,000000,2.46,2.57,2.44,2.523,44068,0
+MRT.US,D,20250825,000000,2.56,2.62,2.44,2.48,155564,0
+MRT.US,D,20250826,000000,2.49,2.51,2.47,2.49,31924,0
+MRT.US,D,20250827,000000,2.46,2.5299,2.44,2.4895,38717,0
+MRT.US,D,20250828,000000,2.48,2.5124,2.47,2.48,57025,0
+MRT.US,D,20250829,000000,2.4974,2.5,2.44,2.46,12574,0
+MRT.US,D,20250902,000000,2.4337,2.46,2.39,2.39,46719,0
+MRT.US,D,20250903,000000,2.39,2.45,2.39,2.39,36181,0
+MRT.US,D,20250904,000000,2.4401,2.46,2.39,2.393,23659,0
+MRT.US,D,20250905,000000,2.4,2.4529,2.39,2.413,13789,0
+MRT.US,D,20250908,000000,2.4,2.47,2.4,2.435,16638,0
+MRT.US,D,20250909,000000,2.5226,2.5226,2.35,2.4,54994,0
+MRT.US,D,20250910,000000,2.42,2.444,2.39,2.41,16148,0
+MRT.US,D,20250911,000000,2.41,2.48,2.3801,2.48,52056,0
+MRT.US,D,20250912,000000,2.4215,2.51,2.42,2.5,29161,0
+MRT.US,D,20250915,000000,2.49,2.569,2.38,2.43,47961,0
+MRT.US,D,20250916,000000,2.43,2.4999,2.4162,2.46,12374,0
+MRT.US,D,20250917,000000,2.469,2.488,2.362,2.362,23667,0
+MRT.US,D,20250918,000000,2.38,2.3874,2.2252,2.28,101318,0
+MRT.US,D,20250919,000000,2.33,2.42,2.3,2.34,193569,0
+MRT.US,D,20250922,000000,2.4339,2.44,2.22,2.37,1049057,0
+MRT.US,D,20250923,000000,2.35,2.45,2.3,2.3,195783,0
+MRT.US,D,20250924,000000,2.3874,2.39,2.31,2.36,187932,0
+MRT.US,D,20250925,000000,2.35,2.3725,2.14,2.23,254911,0
+MRT.US,D,20250926,000000,2.2448,2.3194,2.24,2.28,65721,0
+MRT.US,D,20250929,000000,2.26,2.26,2.12,2.14,215361,0
+MRT.US,D,20250930,000000,2.19,2.2205,2.035,2.04,148743,0
+MRT.US,D,20251001,000000,2.11,2.1329,1.97,2,238709,0
+MRT.US,D,20251002,000000,2.03,2.37,2,2.34,334960,0
+MRT.US,D,20251003,000000,2.4,2.41,2.3,2.41,197330,0
+MRT.US,D,20251006,000000,2.3809,2.47,2.37,2.43,135064,0
+MRT.US,D,20251007,000000,2.445,2.45,2.3437,2.41,92202,0
+MRT.US,D,20251008,000000,2.41,2.47,2.36,2.44,75750,0
+MRT.US,D,20251009,000000,2.44,2.45,2.4,2.42,54188,0
+MRT.US,D,20251010,000000,2.46,2.46,2.27,2.31,97384,0
+MRT.US,D,20251013,000000,2.1646,2.3199,2.1646,2.29,87154,0
+MRT.US,D,20251014,000000,2.252,2.305,2.22,2.28,72072,0
+MRT.US,D,20251015,000000,2.28,2.34,2.2,2.34,56510,0
+MRT.US,D,20251016,000000,2.3001,2.31,2.2,2.25,71112,0
+MRT.US,D,20251017,000000,2.205,2.33,2.1215,2.22,54434,0
+MRT.US,D,20251020,000000,2.26,2.43,2.2208,2.39,66673,0
+MRT.US,D,20251021,000000,2.4273,2.4273,2.31,2.35,15454,0
+MRT.US,D,20251022,000000,2.302,2.33,2.25,2.25,13282,0
+MRT.US,D,20251023,000000,2.27,2.34,2.2,2.24,27321,0
+MRT.US,D,20251024,000000,2.35,2.52,2.33,2.41,139607,0
+MRT.US,D,20251027,000000,2.4387,2.47,2.36,2.4,67347,0
+MRT.US,D,20251028,000000,2.39,2.42,2.3643,2.37,15946,0
+MRT.US,D,20251029,000000,2.365,2.5,2.35,2.41,47935,0
+MRT.US,D,20251030,000000,2.4,2.5,2.3705,2.4,87002,0
+MRT.US,D,20251031,000000,2.39,2.75,2.3666,2.63,211150,0
+MRT.US,D,20251103,000000,2.54,2.7,2.4689,2.57,68446,0
+MRT.US,D,20251104,000000,2.52,2.62,2.5,2.58,31644,0
+MRT.US,D,20251105,000000,2.5227,2.69,2.5227,2.56,66203,0
+MRT.US,D,20251106,000000,2.52,2.5479,2.41,2.48,37649,0
+MRT.US,D,20251107,000000,2.48,2.57,2.408,2.55,35522,0
+MRT.US,D,20251110,000000,2.55,2.5888,2.475,2.49,19405,0
+MRT.US,D,20251111,000000,2.49,2.5555,2.4277,2.43,6364,0
+MRT.US,D,20251112,000000,2.43,2.5274,2.4,2.43,19282,0
+MRT.US,D,20251113,000000,2.42,2.43,2.31,2.34,25821,0
+MRT.US,D,20251114,000000,2.3566,2.41,2.3455,2.39,10179,0
+MRT.US,D,20251117,000000,2.34,2.39,2.33,2.38,15502,0
+MRT.US,D,20251118,000000,2.37,2.39,2.34,2.38,30741,0
+MRT.US,D,20251119,000000,2.4,2.445,2.33,2.35,5880,0
+MRT.US,D,20251120,000000,2.35,2.5,2.3385,2.39,39471,0
+MRT.US,D,20251121,000000,2.421,2.421,2.31,2.4,24739,0
+MRT.US,D,20251124,000000,2.33,2.43,2.33,2.43,14838,0
+MRT.US,D,20251125,000000,2.458,2.458,2.31,2.39,17115,0
+MRT.US,D,20251126,000000,2.4182,2.48,2.36,2.42,13030,0
+MRT.US,D,20251128,000000,2.42,2.45,2.42,2.43,7354,0
+MRT.US,D,20251201,000000,2.3898,2.4,2.35,2.39,19477,0
+MRT.US,D,20251202,000000,2.39,2.399,2.34,2.35,12233,0
+MRT.US,D,20251203,000000,2.3714,2.3801,2.3302,2.36,9669,0
+MRT.US,D,20251204,000000,2.3384,2.38,2.33,2.38,5768,0
+MRT.US,D,20251205,000000,2.3737,2.49,2.32,2.36,42904,0
+MRT.US,D,20251208,000000,2.3599,2.4487,2.35,2.39,29130,0
+MRT.US,D,20251209,000000,2.4,2.4199,2.38,2.4,9619,0
+MRT.US,D,20251210,000000,2.4,2.42,2.35,2.42,20814,0
+MRT.US,D,20251211,000000,2.4039,2.47,2.35,2.44,18258,0
+MRT.US,D,20251212,000000,2.4794,2.4794,2.44,2.44,6876,0
+MRT.US,D,20251215,000000,2.4781,2.4781,2.4,2.4,4368,0
+MRT.US,D,20251216,000000,2.4565,2.4565,2.35,2.4,34716,0
+MRT.US,D,20251217,000000,2.4399,2.4399,2.35,2.35,19258,0
+MRT.US,D,20251218,000000,2.37,2.37,2.29,2.29,33242,0
+MRT.US,D,20251219,000000,2.2594,2.2899,2.18,2.23,39607,0
+MRT.US,D,20251222,000000,2.2925,2.2925,2.21,2.24,23996,0
+MRT.US,D,20251223,000000,2.24,2.41,2.1638,2.4,54896,0
+MRT.US,D,20251224,000000,2.35,2.4,2.25,2.38,29532,0
+MRT.US,D,20251226,000000,2.36,2.41,2.31,2.31,125226,0
+MRT.US,D,20251229,000000,2.3,2.31,2.161,2.2,95780,0
+MRT.US,D,20251230,000000,2.14,2.2499,2.01,2.03,194800,0
+MRT.US,D,20251231,000000,2.1304,2.46,2.11,2.37,233504,0
+MRT.US,D,20260102,000000,2.31,2.34,2.25,2.32,25389,0
+MRT.US,D,20260105,000000,2.33,2.3368,2.261,2.31,11030,0
+MRT.US,D,20260106,000000,2.27,2.29,2.21,2.24,19114,0
+MRT.US,D,20260107,000000,2.24,2.2999,2.2,2.24,22761,0
+MRT.US,D,20260108,000000,2.22,2.28,2.15,2.15,34324,0
+MRT.US,D,20260109,000000,2.2131,2.23,2.16,2.21,20995,0
+MRT.US,D,20260112,000000,2.2702,2.34,2.15,2.32,78106,0
+MRT.US,D,20260113,000000,2.275,2.29,2.21,2.25,11752,0
+MRT.US,D,20260114,000000,2.2699,2.2699,2.19,2.22,15054,0
+MRT.US,D,20260115,000000,2.185,2.25,2.185,2.19,40971,0
+MRT.US,D,20260116,000000,2.19,2.2547,2.18,2.19,24452,0
+MRT.US,D,20260120,000000,2.155,2.16,2.06,2.11,64845,0
+MRT.US,D,20260121,000000,2.15,2.2,2.08,2.16,29904,0
+MRT.US,D,20260122,000000,2.1478,2.17,2.11,2.15,43570,0
+MRT.US,D,20260123,000000,2.155,2.1665,2.06,2.06,44743,0
+MRT.US,D,20260126,000000,2.1401,2.159,2.04,2.06,78515,0
+MRT.US,D,20260127,000000,2.05,2.06,2,2.01,96497,0
+MRT.US,D,20260128,000000,2,2.08,2,2.04,41904,0
+MRT.US,D,20260129,000000,2.015,2.03,2,2,36087,0
+MRT.US,D,20260130,000000,2,2.03,2,2,18727,0
+MRT.US,D,20260202,000000,2,2.0508,2,2,20904,0
+MRT.US,D,20260203,000000,2.02,2.04,2,2.03,17645,0
+MRT.US,D,20260204,000000,2.02,2.0202,2,2,23605,0
+MRT.US,D,20260205,000000,2,2.02,2,2,43706,0
+MRT.US,D,20260206,000000,2.01,2.09,2,2.04,52113,0
+MRT.US,D,20260209,000000,2.04,2.1,2.03,2.06,50199,0
+MRT.US,D,20260210,000000,2.07,2.12,2.055,2.1,41145,0
+MRT.US,D,20260211,000000,2.08,2.09,2.05,2.07,19645,0
+MRT.US,D,20260212,000000,2.07,2.137,2.01,2.12,43495,0
+MRT.US,D,20260213,000000,2.1,2.1499,2.08,2.09,42646,0
+MRT.US,D,20260217,000000,2.11,2.13,2.09,2.1,22999,0
+MRT.US,D,20260218,000000,2.0842,2.0999,2.07,2.098,6845,0
diff --git a/daily/us/nysemkt stocks/msn.us.txt b/daily/us/nysemkt stocks/msn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3bfd999aaaa4ecbb1023368670b0fa0fce8eb8a
--- /dev/null
+++ b/daily/us/nysemkt stocks/msn.us.txt	
@@ -0,0 +1,5233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSN.US,D,20050225,000000,1.5515,1.5903,1.5515,1.5644,25988,0
+MSN.US,D,20050228,000000,1.5709,1.5709,1.5451,1.5451,29391,0
+MSN.US,D,20050301,000000,1.5709,1.5774,1.5515,1.558,34495,0
+MSN.US,D,20050302,000000,1.5903,1.5903,1.5451,1.558,39291,0
+MSN.US,D,20050303,000000,1.5644,1.5709,1.5451,1.558,36816,0
+MSN.US,D,20050304,000000,1.558,1.5709,1.5451,1.5515,34805,0
+MSN.US,D,20050307,000000,1.5515,1.5515,1.5451,1.5515,9591,0
+MSN.US,D,20050308,000000,1.5451,1.5451,1.5321,1.5321,51666,0
+MSN.US,D,20050309,000000,1.5321,1.5451,1.5127,1.5451,21811,0
+MSN.US,D,20050310,000000,1.5127,1.5321,1.4869,1.5257,57389,0
+MSN.US,D,20050311,000000,1.5257,1.5257,1.4675,1.4804,34031,0
+MSN.US,D,20050314,000000,1.4739,1.5192,1.4675,1.5192,21656,0
+MSN.US,D,20050315,000000,1.5192,1.5321,1.4675,1.5321,15159,0
+MSN.US,D,20050316,000000,1.4869,1.5321,1.4675,1.5063,18872,0
+MSN.US,D,20050317,000000,1.5257,1.5257,1.4675,1.4675,19800,0
+MSN.US,D,20050318,000000,1.4675,1.5257,1.4675,1.4675,8663,0
+MSN.US,D,20050321,000000,1.4675,1.4869,1.2865,1.3188,78581,0
+MSN.US,D,20050322,000000,1.28,1.4804,1.28,1.4416,46716,0
+MSN.US,D,20050323,000000,1.4416,1.5515,1.4416,1.5063,103331,0
+MSN.US,D,20050324,000000,1.4869,1.5321,1.4416,1.5257,82913,0
+MSN.US,D,20050328,000000,1.4804,1.5063,1.4545,1.5063,56152,0
+MSN.US,D,20050329,000000,1.5063,1.5063,1.4545,1.4998,23977,0
+MSN.US,D,20050330,000000,1.4481,1.5451,1.4416,1.4869,44550,0
+MSN.US,D,20050331,000000,1.4675,1.5451,1.4545,1.4933,17789,0
+MSN.US,D,20050401,000000,1.4416,1.4933,1.4028,1.4675,36042,0
+MSN.US,D,20050404,000000,1.4481,1.4869,1.4352,1.4739,31866,0
+MSN.US,D,20050405,000000,1.5063,1.5063,1.4222,1.4416,25833,0
+MSN.US,D,20050406,000000,1.4028,1.4222,1.3382,1.4028,29236,0
+MSN.US,D,20050407,000000,1.4416,1.4545,1.4028,1.4416,40064,0
+MSN.US,D,20050408,000000,1.4352,1.4804,1.4158,1.461,20573,0
+MSN.US,D,20050411,000000,1.4416,1.4675,1.4352,1.4545,10673,0
+MSN.US,D,20050412,000000,1.4545,1.4869,1.4416,1.4675,5878,0
+MSN.US,D,20050413,000000,1.4481,1.4545,1.4093,1.4416,18563,0
+MSN.US,D,20050414,000000,1.4093,1.4675,1.4093,1.4352,9127,0
+MSN.US,D,20050415,000000,1.4222,1.4416,1.4028,1.4416,14850,0
+MSN.US,D,20050418,000000,1.4028,1.4158,1.3834,1.3964,36506,0
+MSN.US,D,20050419,000000,1.3576,1.4158,1.3576,1.4158,7270,0
+MSN.US,D,20050420,000000,1.3576,1.377,1.3511,1.3576,66206,0
+MSN.US,D,20050421,000000,1.364,1.3834,1.3382,1.3511,36042,0
+MSN.US,D,20050422,000000,1.3382,1.3382,1.3317,1.3317,12220,0
+MSN.US,D,20050425,000000,1.3253,1.3705,1.3188,1.3705,60483,0
+MSN.US,D,20050426,000000,1.3834,1.3964,1.28,1.2865,104569,0
+MSN.US,D,20050427,000000,1.2735,1.2929,1.2671,1.2735,115242,0
+MSN.US,D,20050428,000000,1.2606,1.2994,1.2218,1.2606,76416,0
+MSN.US,D,20050429,000000,1.2347,1.2735,1.2347,1.2477,15933,0
+MSN.US,D,20050502,000000,1.2735,1.2735,1.2347,1.2541,15623,0
+MSN.US,D,20050503,000000,1.2477,1.2735,1.2347,1.2735,61720,0
+MSN.US,D,20050504,000000,1.2541,1.2929,1.2541,1.2606,32639,0
+MSN.US,D,20050505,000000,1.2347,1.2735,1.196,1.2347,73013,0
+MSN.US,D,20050506,000000,1.2347,1.2347,1.099,1.1313,148809,0
+MSN.US,D,20050509,000000,1.1442,1.1442,1.0861,1.0861,153141,0
+MSN.US,D,20050510,000000,1.0925,1.1701,1.0925,1.1184,53213,0
+MSN.US,D,20050511,000000,1.1442,1.1507,1.0861,1.1055,110602,0
+MSN.US,D,20050512,000000,1.1442,1.1442,1.1055,1.1378,79355,0
+MSN.US,D,20050513,000000,1.1378,1.1378,1.0861,1.0861,53058,0
+MSN.US,D,20050516,000000,1.1055,1.1248,1.0861,1.1248,64969,0
+MSN.US,D,20050517,000000,1.1442,1.1442,1.0925,1.0925,9127,0
+MSN.US,D,20050518,000000,1.099,1.1313,1.0861,1.099,67753,0
+MSN.US,D,20050519,000000,1.099,1.1248,1.099,1.1248,26916,0
+MSN.US,D,20050520,000000,1.1119,1.1119,1.099,1.1055,27380,0
+MSN.US,D,20050523,000000,1.1055,1.1442,1.0925,1.1248,163969,0
+MSN.US,D,20050524,000000,1.1248,1.1248,1.099,1.1119,52903,0
+MSN.US,D,20050525,000000,1.1248,1.1442,1.1119,1.1442,51202,0
+MSN.US,D,20050526,000000,1.1442,1.1442,1.099,1.1119,102713,0
+MSN.US,D,20050527,000000,1.1119,1.1119,1.0861,1.099,167063,0
+MSN.US,D,20050531,000000,1.099,1.1184,1.0861,1.0925,34341,0
+MSN.US,D,20050601,000000,1.1248,1.1248,1.0731,1.0731,63267,0
+MSN.US,D,20050602,000000,1.0731,1.0925,0.9762,1.0925,115242,0
+MSN.US,D,20050603,000000,1.099,1.099,1.0667,1.0731,83377,0
+MSN.US,D,20050606,000000,1.0731,1.099,1.0731,1.0925,59864,0
+MSN.US,D,20050607,000000,1.099,1.1119,1.0473,1.0537,138600,0
+MSN.US,D,20050608,000000,1.0214,1.0537,1.0214,1.0214,91266,0
+MSN.US,D,20050609,000000,1.0537,1.0667,1.0408,1.0537,275034,0
+MSN.US,D,20050610,000000,1.0667,1.0667,1.0473,1.0537,51666,0
+MSN.US,D,20050613,000000,1.0537,1.1119,1.0408,1.1119,50892,0
+MSN.US,D,20050614,000000,1.1055,1.1701,1.1055,1.1313,107972,0
+MSN.US,D,20050615,000000,1.1442,1.2283,1.1442,1.2089,124214,0
+MSN.US,D,20050616,000000,1.196,1.2283,1.183,1.1895,260803,0
+MSN.US,D,20050617,000000,1.2024,1.2089,1.196,1.2089,18563,0
+MSN.US,D,20050620,000000,1.2089,1.2089,1.1766,1.1766,32639,0
+MSN.US,D,20050621,000000,1.1701,1.1701,1.1055,1.1184,34341,0
+MSN.US,D,20050622,000000,1.1119,1.1636,0.9697,1.0861,101939,0
+MSN.US,D,20050623,000000,1.0796,1.1442,1.0731,1.1119,48727,0
+MSN.US,D,20050624,000000,1.2347,1.2347,1.0667,1.0667,171548,0
+MSN.US,D,20050627,000000,1.099,1.1507,1.0214,1.1055,27844,0
+MSN.US,D,20050628,000000,1.1442,1.1895,1.1184,1.1701,19491,0
+MSN.US,D,20050629,000000,1.1442,1.183,1.1248,1.183,67598,0
+MSN.US,D,20050630,000000,1.183,1.2865,1.1184,1.183,186863,0
+MSN.US,D,20050701,000000,1.2089,1.2865,1.196,1.2477,141694,0
+MSN.US,D,20050705,000000,1.3576,1.4222,1.28,1.4028,227545,0
+MSN.US,D,20050706,000000,1.4028,1.4675,1.3964,1.4416,104414,0
+MSN.US,D,20050707,000000,1.4222,1.4287,1.28,1.4158,174023,0
+MSN.US,D,20050708,000000,1.4739,1.4739,1.3834,1.4222,109055,0
+MSN.US,D,20050711,000000,1.4222,1.4416,1.3705,1.3834,238528,0
+MSN.US,D,20050712,000000,1.3834,1.3834,1.2994,1.377,69764,0
+MSN.US,D,20050713,000000,1.377,1.3899,1.3382,1.3899,48263,0
+MSN.US,D,20050714,000000,1.4028,1.4028,1.3705,1.3899,41147,0
+MSN.US,D,20050715,000000,1.364,1.3899,1.364,1.3899,12684,0
+MSN.US,D,20050718,000000,1.3705,1.4093,1.3705,1.4028,22430,0
+MSN.US,D,20050719,000000,1.4222,1.4675,1.4028,1.4093,112148,0
+MSN.US,D,20050720,000000,1.4416,1.4739,1.3188,1.4675,106734,0
+MSN.US,D,20050721,000000,1.4739,1.4739,1.4158,1.4158,65897,0
+MSN.US,D,20050722,000000,1.4222,1.461,1.4028,1.4545,41611,0
+MSN.US,D,20050725,000000,1.4416,1.4804,1.4352,1.4804,68527,0
+MSN.US,D,20050726,000000,1.4804,1.5515,1.4545,1.4804,109055,0
+MSN.US,D,20050727,000000,1.5192,1.5386,1.4869,1.4869,48572,0
+MSN.US,D,20050728,000000,1.4416,1.4869,1.4093,1.4222,164742,0
+MSN.US,D,20050729,000000,1.4093,1.4675,1.4028,1.4416,24131,0
+MSN.US,D,20050801,000000,1.4416,1.4675,1.4222,1.4287,63577,0
+MSN.US,D,20050802,000000,1.4093,1.4545,1.4028,1.4222,84150,0
+MSN.US,D,20050803,000000,1.4222,1.4481,1.3834,1.4352,35114,0
+MSN.US,D,20050804,000000,1.3834,1.4416,1.3834,1.4416,51511,0
+MSN.US,D,20050805,000000,1.3834,1.4222,1.3834,1.4158,9436,0
+MSN.US,D,20050808,000000,1.4158,1.4158,1.3834,1.3899,23977,0
+MSN.US,D,20050809,000000,1.3899,1.3964,1.3834,1.3834,56770,0
+MSN.US,D,20050810,000000,1.3834,1.3834,1.3253,1.3446,120347,0
+MSN.US,D,20050811,000000,1.3446,1.3964,1.3446,1.3964,56306,0
+MSN.US,D,20050812,000000,1.3834,1.4028,1.3834,1.3964,70847,0
+MSN.US,D,20050815,000000,1.4028,1.4222,1.3899,1.3964,61411,0
+MSN.US,D,20050816,000000,1.3576,1.4287,1.3446,1.4093,79355,0
+MSN.US,D,20050817,000000,1.4028,1.4093,1.3834,1.3899,23977,0
+MSN.US,D,20050818,000000,1.364,1.4093,1.364,1.4028,51975,0
+MSN.US,D,20050819,000000,1.4028,1.4028,1.3899,1.3899,10983,0
+MSN.US,D,20050822,000000,1.4675,1.6937,1.4416,1.6549,576830,0
+MSN.US,D,20050823,000000,1.4869,1.5709,1.4869,1.5515,154378,0
+MSN.US,D,20050824,000000,1.5709,1.5903,1.5386,1.5451,107508,0
+MSN.US,D,20050825,000000,1.5515,1.5515,1.5321,1.5386,59555,0
+MSN.US,D,20050826,000000,1.5386,1.5515,1.5063,1.5063,63731,0
+MSN.US,D,20050829,000000,1.5063,1.5515,1.5063,1.5386,12375,0
+MSN.US,D,20050830,000000,1.5192,1.5321,1.4545,1.461,40219,0
+MSN.US,D,20050831,000000,1.4545,1.4869,1.4545,1.4675,19645,0
+MSN.US,D,20050901,000000,1.461,1.4675,1.4352,1.4545,63422,0
+MSN.US,D,20050902,000000,1.4352,1.4545,1.4352,1.4416,15005,0
+MSN.US,D,20050906,000000,1.4416,1.461,1.4158,1.4352,32175,0
+MSN.US,D,20050907,000000,1.4222,1.4675,1.4222,1.4675,52903,0
+MSN.US,D,20050908,000000,1.4675,1.4675,1.4222,1.4416,12220,0
+MSN.US,D,20050909,000000,1.4222,1.4416,1.4158,1.4416,18872,0
+MSN.US,D,20050912,000000,1.4222,1.5903,1.4158,1.4869,59245,0
+MSN.US,D,20050913,000000,1.4287,1.5709,1.4222,1.5321,51202,0
+MSN.US,D,20050914,000000,1.5257,1.5709,1.4675,1.5257,44241,0
+MSN.US,D,20050915,000000,1.5709,1.6162,1.5321,1.6162,46716,0
+MSN.US,D,20050916,000000,1.6162,1.6162,1.5386,1.5774,38981,0
+MSN.US,D,20050919,000000,1.5774,1.5774,1.461,1.5127,40992,0
+MSN.US,D,20050920,000000,1.4675,1.5321,1.4675,1.5063,17944,0
+MSN.US,D,20050921,000000,1.4675,1.4675,1.4222,1.4416,51356,0
+MSN.US,D,20050922,000000,1.4416,1.5515,1.4287,1.4869,41611,0
+MSN.US,D,20050923,000000,1.4675,1.4869,1.4287,1.4869,49191,0
+MSN.US,D,20050926,000000,1.4416,1.4481,1.4093,1.4352,27998,0
+MSN.US,D,20050927,000000,1.4352,1.4804,1.4352,1.4416,9436,0
+MSN.US,D,20050928,000000,1.4352,1.4804,1.4093,1.4545,19336,0
+MSN.US,D,20050929,000000,1.4287,1.4869,1.4287,1.4869,26297,0
+MSN.US,D,20050930,000000,1.461,1.4869,1.4545,1.4869,11911,0
+MSN.US,D,20051003,000000,1.4545,1.4804,1.4545,1.4675,113695,0
+MSN.US,D,20051004,000000,1.4416,1.4739,1.4287,1.4545,26761,0
+MSN.US,D,20051005,000000,1.4416,1.4675,1.4222,1.4416,34186,0
+MSN.US,D,20051006,000000,1.4675,1.4739,1.4222,1.4352,25523,0
+MSN.US,D,20051007,000000,1.4804,1.4804,1.4352,1.4416,23513,0
+MSN.US,D,20051010,000000,1.4416,1.4804,1.4416,1.4416,30628,0
+MSN.US,D,20051011,000000,1.4804,1.4804,1.4416,1.4675,5414,0
+MSN.US,D,20051012,000000,1.4675,1.4675,1.4287,1.4545,14231,0
+MSN.US,D,20051013,000000,1.4287,1.4287,1.4222,1.4222,15314,0
+MSN.US,D,20051014,000000,1.4093,1.4352,1.4093,1.4093,26916,0
+MSN.US,D,20051017,000000,1.4675,1.4675,1.4158,1.4352,25369,0
+MSN.US,D,20051018,000000,1.4804,1.4804,1.4093,1.4416,21811,0
+MSN.US,D,20051019,000000,1.4416,1.4481,1.4028,1.4028,17170,0
+MSN.US,D,20051020,000000,1.4416,1.4804,1.4028,1.4352,13613,0
+MSN.US,D,20051021,000000,1.4481,1.4545,1.4416,1.4481,10209,0
+MSN.US,D,20051024,000000,1.4675,1.4804,1.4028,1.4545,31866,0
+MSN.US,D,20051025,000000,1.4545,1.4545,1.3964,1.4093,2475,0
+MSN.US,D,20051026,000000,1.3964,1.4222,1.3964,1.4222,5569,0
+MSN.US,D,20051027,000000,1.4222,1.4222,1.3964,1.4028,13767,0
+MSN.US,D,20051028,000000,1.3964,1.4675,1.3964,1.4222,17480,0
+MSN.US,D,20051031,000000,1.4804,1.4804,1.4222,1.4222,31556,0
+MSN.US,D,20051101,000000,1.4416,1.4416,1.4028,1.4352,67289,0
+MSN.US,D,20051102,000000,1.3964,1.4416,1.3964,1.4416,13922,0
+MSN.US,D,20051103,000000,1.4093,1.4869,1.4093,1.4287,36816,0
+MSN.US,D,20051104,000000,1.4804,1.4869,1.4352,1.4352,27225,0
+MSN.US,D,20051107,000000,1.4352,1.5257,1.4352,1.5257,18717,0
+MSN.US,D,20051108,000000,1.5192,1.5257,1.4869,1.5192,32948,0
+MSN.US,D,20051109,000000,1.5257,1.5321,1.4222,1.4416,14695,0
+MSN.US,D,20051110,000000,1.4222,1.4739,1.4222,1.4739,4022,0
+MSN.US,D,20051111,000000,1.4869,1.4869,1.4287,1.4545,28463,0
+MSN.US,D,20051114,000000,1.4352,1.4869,1.4093,1.4416,40064,0
+MSN.US,D,20051115,000000,1.4416,1.4804,1.4093,1.4093,48572,0
+MSN.US,D,20051116,000000,1.4675,1.4675,1.3964,1.3964,25369,0
+MSN.US,D,20051117,000000,1.3964,1.4545,1.3964,1.3964,15623,0
+MSN.US,D,20051118,000000,1.3964,1.3964,1.377,1.3834,17944,0
+MSN.US,D,20051121,000000,1.3834,1.4222,1.377,1.3834,27380,0
+MSN.US,D,20051122,000000,1.3834,1.3834,1.364,1.3834,62494,0
+MSN.US,D,20051123,000000,1.3511,1.3964,1.3511,1.3705,27534,0
+MSN.US,D,20051125,000000,1.3576,1.3834,1.3317,1.3834,29391,0
+MSN.US,D,20051128,000000,1.3317,1.3317,1.2929,1.3123,48108,0
+MSN.US,D,20051129,000000,1.2865,1.3059,1.2735,1.2929,73631,0
+MSN.US,D,20051130,000000,1.2735,1.3576,1.2735,1.2994,37744,0
+MSN.US,D,20051201,000000,1.2929,1.3188,1.2929,1.3059,23513,0
+MSN.US,D,20051202,000000,1.28,1.3188,1.28,1.3188,17944,0
+MSN.US,D,20051205,000000,1.28,1.3834,1.28,1.3705,66980,0
+MSN.US,D,20051206,000000,1.364,1.4222,1.3576,1.4222,25523,0
+MSN.US,D,20051207,000000,1.4093,1.4222,1.3446,1.3899,23822,0
+MSN.US,D,20051208,000000,1.3834,1.4158,1.3446,1.3705,39136,0
+MSN.US,D,20051209,000000,1.3705,1.4028,1.3059,1.3446,22584,0
+MSN.US,D,20051212,000000,1.3576,1.3705,1.3188,1.3446,22584,0
+MSN.US,D,20051213,000000,1.3446,1.4028,1.3446,1.4028,28617,0
+MSN.US,D,20051214,000000,1.3576,1.3964,1.3446,1.3705,55533,0
+MSN.US,D,20051215,000000,1.3253,1.3576,1.2929,1.3576,46252,0
+MSN.US,D,20051216,000000,1.3317,1.3576,1.2994,1.3576,23203,0
+MSN.US,D,20051219,000000,1.3253,1.3446,1.2735,1.3253,10209,0
+MSN.US,D,20051220,000000,1.2994,1.3576,1.28,1.3382,69145,0
+MSN.US,D,20051221,000000,1.28,1.3059,1.28,1.2929,17325,0
+MSN.US,D,20051222,000000,1.2929,1.2929,1.2735,1.2735,52594,0
+MSN.US,D,20051223,000000,1.2735,1.2929,1.2606,1.2929,20573,0
+MSN.US,D,20051227,000000,1.2541,1.3576,1.2541,1.3446,53677,0
+MSN.US,D,20051228,000000,1.3188,1.3511,1.2929,1.3511,37125,0
+MSN.US,D,20051229,000000,1.2929,1.3382,1.2929,1.3317,31247,0
+MSN.US,D,20051230,000000,1.3511,1.3576,1.2929,1.2994,57853,0
+MSN.US,D,20060103,000000,1.3188,1.3188,1.28,1.2929,72394,0
+MSN.US,D,20060104,000000,1.2865,1.2994,1.2477,1.2671,89255,0
+MSN.US,D,20060105,000000,1.2477,1.2735,1.2347,1.2541,39445,0
+MSN.US,D,20060106,000000,1.2606,1.2735,1.2412,1.2671,45169,0
+MSN.US,D,20060109,000000,1.2735,1.2735,1.2347,1.2347,25369,0
+MSN.US,D,20060110,000000,1.2283,1.2671,1.2283,1.2347,26606,0
+MSN.US,D,20060111,000000,1.2283,1.2671,1.2283,1.2347,46716,0
+MSN.US,D,20060112,000000,1.2283,1.2735,1.2283,1.2477,39755,0
+MSN.US,D,20060113,000000,1.2606,1.2671,1.2347,1.2477,11911,0
+MSN.US,D,20060117,000000,1.2606,1.3188,1.2347,1.3059,48881,0
+MSN.US,D,20060118,000000,1.2735,1.3188,1.2477,1.3188,35269,0
+MSN.US,D,20060119,000000,1.2735,1.3188,1.2735,1.2735,26142,0
+MSN.US,D,20060120,000000,1.2735,1.3188,1.2735,1.3188,34495,0
+MSN.US,D,20060123,000000,1.3188,1.3188,1.2735,1.2735,100392,0
+MSN.US,D,20060124,000000,1.2865,1.3188,1.2865,1.2929,95597,0
+MSN.US,D,20060125,000000,1.2994,1.3382,1.2994,1.3382,80283,0
+MSN.US,D,20060126,000000,1.3382,1.3382,1.3059,1.3317,22120,0
+MSN.US,D,20060127,000000,1.3576,1.3576,1.3059,1.3317,56616,0
+MSN.US,D,20060130,000000,1.3446,1.3446,1.3059,1.3059,37898,0
+MSN.US,D,20060131,000000,1.2929,1.3382,1.2929,1.3382,32794,0
+MSN.US,D,20060201,000000,1.3382,1.3382,1.3188,1.3382,31402,0
+MSN.US,D,20060202,000000,1.3188,1.3382,1.3188,1.3382,14541,0
+MSN.US,D,20060203,000000,1.3382,1.3446,1.3317,1.3317,80128,0
+MSN.US,D,20060206,000000,1.3446,1.3834,1.3446,1.3834,71156,0
+MSN.US,D,20060207,000000,1.3834,1.4352,1.3834,1.4093,51356,0
+MSN.US,D,20060208,000000,1.3834,1.4093,1.3382,1.377,59555,0
+MSN.US,D,20060209,000000,1.3834,1.4222,1.3834,1.4158,74405,0
+MSN.US,D,20060210,000000,1.4028,1.4481,1.3964,1.4222,62030,0
+MSN.US,D,20060213,000000,1.4416,1.4545,1.4352,1.4481,37744,0
+MSN.US,D,20060214,000000,1.4093,1.4416,1.2929,1.3382,225689,0
+MSN.US,D,20060215,000000,1.3188,1.3253,1.3059,1.3188,148191,0
+MSN.US,D,20060216,000000,1.3188,1.3834,1.2994,1.3382,23667,0
+MSN.US,D,20060217,000000,1.3059,1.3446,1.3059,1.3446,9591,0
+MSN.US,D,20060221,000000,1.3382,1.3511,1.3059,1.3059,55842,0
+MSN.US,D,20060222,000000,1.3188,1.3576,1.3188,1.3576,13922,0
+MSN.US,D,20060223,000000,1.3576,1.4222,1.3317,1.4093,20419,0
+MSN.US,D,20060224,000000,1.3834,1.3834,1.3253,1.3382,27380,0
+MSN.US,D,20060227,000000,1.3382,1.3964,1.3317,1.3834,52130,0
+MSN.US,D,20060228,000000,1.4028,1.4028,1.3576,1.3705,51356,0
+MSN.US,D,20060301,000000,1.3834,1.4028,1.3834,1.3834,46252,0
+MSN.US,D,20060302,000000,1.3576,1.3964,1.3576,1.3576,64505,0
+MSN.US,D,20060303,000000,1.3576,1.3899,1.3576,1.3834,28153,0
+MSN.US,D,20060306,000000,1.3576,1.3964,1.3576,1.3964,34805,0
+MSN.US,D,20060307,000000,1.364,1.3705,1.364,1.364,8198,0
+MSN.US,D,20060308,000000,1.3705,1.4093,1.3576,1.4093,67753,0
+MSN.US,D,20060309,000000,1.4158,1.4158,1.3834,1.4158,12220,0
+MSN.US,D,20060310,000000,1.4222,1.4222,1.3834,1.4028,41920,0
+MSN.US,D,20060313,000000,1.4093,1.4352,1.4093,1.4287,29081,0
+MSN.US,D,20060314,000000,1.3899,1.4222,1.3899,1.4222,38208,0
+MSN.US,D,20060315,000000,1.4352,1.4352,1.4028,1.4028,10673,0
+MSN.US,D,20060316,000000,1.3834,1.4222,1.3834,1.4222,75797,0
+MSN.US,D,20060317,000000,1.4222,1.4222,1.3964,1.4222,170930,0
+MSN.US,D,20060320,000000,1.4352,1.4545,1.4093,1.4352,29081,0
+MSN.US,D,20060321,000000,1.4028,1.4545,1.4028,1.4416,38208,0
+MSN.US,D,20060322,000000,1.4416,1.4804,1.4093,1.4804,65897,0
+MSN.US,D,20060323,000000,1.4804,1.4869,1.4028,1.4739,90183,0
+MSN.US,D,20060324,000000,1.4675,1.5257,1.4352,1.5257,115397,0
+MSN.US,D,20060327,000000,1.5451,1.5709,1.5063,1.5321,55069,0
+MSN.US,D,20060328,000000,1.5515,1.5903,1.5321,1.5709,132103,0
+MSN.US,D,20060329,000000,1.5709,1.5903,1.4869,1.5127,40219,0
+MSN.US,D,20060330,000000,1.5321,1.5838,1.5321,1.5838,32948,0
+MSN.US,D,20060331,000000,1.5709,1.5903,1.5386,1.5903,43313,0
+MSN.US,D,20060403,000000,1.5903,1.5903,1.5321,1.5451,21811,0
+MSN.US,D,20060404,000000,1.5321,1.5903,1.5321,1.5644,26297,0
+MSN.US,D,20060405,000000,1.5644,1.5709,1.5321,1.5644,13148,0
+MSN.US,D,20060406,000000,1.5644,1.5709,1.5321,1.5515,23977,0
+MSN.US,D,20060407,000000,1.5515,1.5515,1.4869,1.5192,42075,0
+MSN.US,D,20060410,000000,1.4869,1.4869,1.4545,1.4804,57853,0
+MSN.US,D,20060411,000000,1.461,1.4804,1.3446,1.3446,158091,0
+MSN.US,D,20060412,000000,1.377,1.3834,1.3446,1.3576,142622,0
+MSN.US,D,20060413,000000,1.377,1.377,1.3511,1.3705,19491,0
+MSN.US,D,20060417,000000,1.377,1.377,1.364,1.364,49191,0
+MSN.US,D,20060418,000000,1.3705,1.377,1.3446,1.3576,70692,0
+MSN.US,D,20060419,000000,1.3446,1.364,1.3446,1.3576,20728,0
+MSN.US,D,20060420,000000,1.3576,1.3834,1.3576,1.3576,113541,0
+MSN.US,D,20060421,000000,1.3576,1.3576,1.3317,1.3317,49655,0
+MSN.US,D,20060424,000000,1.3317,1.377,1.3188,1.3576,86316,0
+MSN.US,D,20060425,000000,1.364,1.4093,1.364,1.4093,44550,0
+MSN.US,D,20060426,000000,1.4028,1.4545,1.4028,1.4545,109364,0
+MSN.US,D,20060427,000000,1.4545,1.4675,1.4222,1.4222,52903,0
+MSN.US,D,20060428,000000,1.4093,1.4416,1.3964,1.4352,45633,0
+MSN.US,D,20060501,000000,1.4093,1.461,1.4093,1.461,35423,0
+MSN.US,D,20060502,000000,1.461,1.461,1.3834,1.4416,37280,0
+MSN.US,D,20060503,000000,1.4028,1.4739,1.4028,1.4416,144942,0
+MSN.US,D,20060504,000000,1.4416,1.4739,1.4028,1.4739,94978,0
+MSN.US,D,20060505,000000,1.4739,1.4869,1.4416,1.4739,34650,0
+MSN.US,D,20060508,000000,1.4416,1.4804,1.4416,1.4545,69455,0
+MSN.US,D,20060509,000000,1.4352,1.4804,1.4352,1.4675,177272,0
+MSN.US,D,20060510,000000,1.4416,1.4675,1.4352,1.4545,130866,0
+MSN.US,D,20060511,000000,1.4352,1.4804,1.4222,1.4804,58008,0
+MSN.US,D,20060512,000000,1.4675,1.4675,1.4416,1.4416,66361,0
+MSN.US,D,20060515,000000,1.4416,1.4739,1.4352,1.4545,50892,0
+MSN.US,D,20060516,000000,1.4352,1.4545,1.4287,1.4416,46561,0
+MSN.US,D,20060517,000000,1.4287,1.4416,1.4287,1.4416,56152,0
+MSN.US,D,20060518,000000,1.4287,1.4545,1.3964,1.4352,111220,0
+MSN.US,D,20060519,000000,1.3964,1.4416,1.3705,1.377,68836,0
+MSN.US,D,20060522,000000,1.4028,1.4416,1.3834,1.4352,35578,0
+MSN.US,D,20060523,000000,1.3834,1.4545,1.3834,1.4416,61102,0
+MSN.US,D,20060524,000000,1.4222,1.4675,1.3834,1.4222,66670,0
+MSN.US,D,20060525,000000,1.4416,1.4675,1.4416,1.4416,69919,0
+MSN.US,D,20060526,000000,1.461,1.4675,1.4222,1.4222,82913,0
+MSN.US,D,20060530,000000,1.4416,1.4416,1.4028,1.4352,35423,0
+MSN.US,D,20060531,000000,1.4416,1.4675,1.4352,1.4416,51202,0
+MSN.US,D,20060601,000000,1.4416,1.461,1.4158,1.461,65123,0
+MSN.US,D,20060602,000000,1.4545,1.4675,1.4287,1.4545,69919,0
+MSN.US,D,20060605,000000,1.4416,1.5257,1.4416,1.4675,200784,0
+MSN.US,D,20060606,000000,1.4675,1.4804,1.4416,1.4416,63267,0
+MSN.US,D,20060607,000000,1.4481,1.4804,1.4416,1.4481,53831,0
+MSN.US,D,20060608,000000,1.4416,1.4675,1.4416,1.461,116016,0
+MSN.US,D,20060609,000000,1.4416,1.4675,1.4158,1.4222,156234,0
+MSN.US,D,20060612,000000,1.4416,1.461,1.4222,1.4416,160102,0
+MSN.US,D,20060613,000000,1.4481,1.4804,1.3964,1.4352,165052,0
+MSN.US,D,20060614,000000,1.4675,1.4675,1.4093,1.4481,135506,0
+MSN.US,D,20060615,000000,1.4675,1.4675,1.4416,1.4416,55997,0
+MSN.US,D,20060616,000000,1.4675,1.4675,1.4222,1.4352,88636,0
+MSN.US,D,20060619,000000,1.4416,1.4545,1.4352,1.4352,84150,0
+MSN.US,D,20060620,000000,1.4416,1.4416,1.4222,1.4222,99928,0
+MSN.US,D,20060621,000000,1.4416,1.4416,1.4158,1.4352,92967,0
+MSN.US,D,20060622,000000,1.4416,1.4416,1.3576,1.4093,90802,0
+MSN.US,D,20060623,000000,1.4352,1.4416,1.4222,1.4352,54605,0
+MSN.US,D,20060626,000000,1.4352,1.4416,1.4222,1.4416,54759,0
+MSN.US,D,20060627,000000,1.4158,1.4158,1.3834,1.3964,19645,0
+MSN.US,D,20060628,000000,1.3964,1.4352,1.3964,1.4222,5878,0
+MSN.US,D,20060629,000000,1.4158,1.4158,1.3576,1.3964,6652,0
+MSN.US,D,20060630,000000,1.4222,1.4222,1.3511,1.3511,1240439,0
+MSN.US,D,20060703,000000,1.377,1.3834,1.377,1.3834,19955,0
+MSN.US,D,20060705,000000,1.3834,1.3834,1.3382,1.3834,40992,0
+MSN.US,D,20060706,000000,1.3511,1.3576,1.3317,1.3511,81056,0
+MSN.US,D,20060707,000000,1.3446,1.3576,1.3253,1.3253,22430,0
+MSN.US,D,20060710,000000,1.3446,1.3446,1.3123,1.3188,170620,0
+MSN.US,D,20060711,000000,1.3511,1.3511,1.2735,1.3059,69764,0
+MSN.US,D,20060712,000000,1.28,1.3123,1.2412,1.2929,151439,0
+MSN.US,D,20060713,000000,1.2735,1.3188,1.2347,1.3059,65897,0
+MSN.US,D,20060714,000000,1.2929,1.3511,1.2929,1.3382,15623,0
+MSN.US,D,20060717,000000,1.3576,1.377,1.2412,1.3317,30938,0
+MSN.US,D,20060718,000000,1.2929,1.3705,1.2929,1.3382,21656,0
+MSN.US,D,20060719,000000,1.3382,1.3576,1.2929,1.3446,23977,0
+MSN.US,D,20060720,000000,1.3188,1.3188,1.2994,1.2994,5878,0
+MSN.US,D,20060721,000000,1.3382,1.3382,1.2994,1.3188,661289,0
+MSN.US,D,20060724,000000,1.2994,1.2994,1.2735,1.2929,41611,0
+MSN.US,D,20060725,000000,1.2929,1.3123,1.2477,1.28,179747,0
+MSN.US,D,20060726,000000,1.2865,1.3059,1.2606,1.2929,50119,0
+MSN.US,D,20060727,000000,1.2929,1.3059,1.2929,1.2929,36816,0
+MSN.US,D,20060728,000000,1.2994,1.2994,1.2735,1.2735,37125,0
+MSN.US,D,20060731,000000,1.2865,1.2865,1.2671,1.28,89409,0
+MSN.US,D,20060801,000000,1.2929,1.3188,1.2735,1.28,221358,0
+MSN.US,D,20060802,000000,1.2929,1.3059,1.2865,1.3059,146489,0
+MSN.US,D,20060803,000000,1.28,1.3059,1.28,1.3059,1238,0
+MSN.US,D,20060804,000000,1.3059,1.3511,1.2865,1.3123,201713,0
+MSN.US,D,20060807,000000,1.2994,1.3059,1.28,1.2865,86006,0
+MSN.US,D,20060808,000000,1.2929,1.3059,1.2865,1.3059,75333,0
+MSN.US,D,20060809,000000,1.28,1.3576,1.2735,1.3188,69145,0
+MSN.US,D,20060810,000000,1.3317,1.3382,1.3188,1.3382,8972,0
+MSN.US,D,20060811,000000,1.3576,1.3576,1.3188,1.3382,7116,0
+MSN.US,D,20060814,000000,1.3253,1.3382,1.2994,1.3188,14695,0
+MSN.US,D,20060815,000000,1.2929,1.3382,1.2929,1.3382,4641,0
+MSN.US,D,20060816,000000,1.3188,1.3382,1.3123,1.3317,27689,0
+MSN.US,D,20060817,000000,1.3188,1.3253,1.2865,1.3059,10209,0
+MSN.US,D,20060818,000000,1.2994,1.2994,1.28,1.2929,32330,0
+MSN.US,D,20060821,000000,1.3059,1.3253,1.2865,1.3059,170775,0
+MSN.US,D,20060822,000000,1.2994,1.3834,1.2929,1.3317,46097,0
+MSN.US,D,20060823,000000,1.3188,1.3382,1.3059,1.3317,6806,0
+MSN.US,D,20060824,000000,1.3253,1.3317,1.2929,1.3253,17016,0
+MSN.US,D,20060825,000000,1.3188,1.3253,1.3188,1.3188,17016,0
+MSN.US,D,20060828,000000,1.3123,1.3188,1.2865,1.2929,142467,0
+MSN.US,D,20060829,000000,1.2929,1.3188,1.2865,1.2865,47798,0
+MSN.US,D,20060830,000000,1.2929,1.3059,1.2735,1.2865,84769,0
+MSN.US,D,20060831,000000,1.2865,1.3059,1.2735,1.2929,34650,0
+MSN.US,D,20060901,000000,1.2865,1.3059,1.2865,1.2929,20109,0
+MSN.US,D,20060905,000000,1.2994,1.3059,1.2865,1.2865,23977,0
+MSN.US,D,20060906,000000,1.2929,1.2929,1.2671,1.2735,57080,0
+MSN.US,D,20060907,000000,1.2929,1.2929,1.2606,1.2671,132413,0
+MSN.US,D,20060908,000000,1.2929,1.3059,1.2606,1.2606,207900,0
+MSN.US,D,20060911,000000,1.2671,1.2735,1.2606,1.2606,44705,0
+MSN.US,D,20060912,000000,1.2735,1.3123,1.2671,1.2929,231103,0
+MSN.US,D,20060913,000000,1.2929,1.3382,1.2735,1.2929,191503,0
+MSN.US,D,20060914,000000,1.2929,1.3059,1.2865,1.3059,12530,0
+MSN.US,D,20060915,000000,1.3059,1.3382,1.2929,1.3382,75952,0
+MSN.US,D,20060918,000000,1.3188,1.3382,1.3123,1.3188,23358,0
+MSN.US,D,20060919,000000,1.3059,1.3188,1.2929,1.3123,122048,0
+MSN.US,D,20060920,000000,1.3059,1.3059,1.2865,1.2994,124523,0
+MSN.US,D,20060921,000000,1.2929,1.2929,1.2865,1.2865,73013,0
+MSN.US,D,20060922,000000,1.2865,1.2929,1.2865,1.2929,45633,0
+MSN.US,D,20060925,000000,1.28,1.3188,1.28,1.3059,1125506,0
+MSN.US,D,20060926,000000,1.2994,1.2994,1.2865,1.2994,66980,0
+MSN.US,D,20060927,000000,1.2865,1.2994,1.2865,1.2994,21192,0
+MSN.US,D,20060928,000000,1.2865,1.2994,1.2865,1.2994,46097,0
+MSN.US,D,20060929,000000,1.2865,1.2929,1.2865,1.2865,72858,0
+MSN.US,D,20061002,000000,1.2929,1.2994,1.2865,1.2865,28772,0
+MSN.US,D,20061003,000000,1.2929,1.2929,1.2735,1.2735,140456,0
+MSN.US,D,20061004,000000,1.2477,1.2929,1.2477,1.2671,124369,0
+MSN.US,D,20061005,000000,1.2671,1.2735,1.2541,1.2671,96834,0
+MSN.US,D,20061006,000000,1.2735,1.28,1.2606,1.2606,64350,0
+MSN.US,D,20061009,000000,1.28,1.28,1.2477,1.2735,20264,0
+MSN.US,D,20061010,000000,1.2541,1.2735,1.2541,1.2606,38053,0
+MSN.US,D,20061011,000000,1.2606,1.2735,1.2606,1.2606,33258,0
+MSN.US,D,20061012,000000,1.2606,1.2735,1.2347,1.2477,115706,0
+MSN.US,D,20061013,000000,1.2606,1.2671,1.2477,1.2477,59709,0
+MSN.US,D,20061016,000000,1.2283,1.2735,1.2283,1.2477,38981,0
+MSN.US,D,20061017,000000,1.2477,1.2477,1.2347,1.2412,33877,0
+MSN.US,D,20061018,000000,1.2412,1.2541,1.2412,1.2477,10983,0
+MSN.US,D,20061019,000000,1.2541,1.2541,1.2347,1.2347,39291,0
+MSN.US,D,20061020,000000,1.2347,1.2671,1.2347,1.2606,13922,0
+MSN.US,D,20061023,000000,1.2671,1.2735,1.2347,1.2541,56770,0
+MSN.US,D,20061024,000000,1.2347,1.2735,1.2347,1.2541,13148,0
+MSN.US,D,20061025,000000,1.2477,1.2541,1.2477,1.2541,6652,0
+MSN.US,D,20061026,000000,1.2347,1.2735,1.2347,1.2412,15314,0
+MSN.US,D,20061027,000000,1.2412,1.2735,1.2412,1.2477,7889,0
+MSN.US,D,20061030,000000,1.2606,1.2735,1.2412,1.2671,22120,0
+MSN.US,D,20061031,000000,1.2735,1.2929,1.2606,1.2865,75178,0
+MSN.US,D,20061101,000000,1.2735,1.2929,1.2735,1.2735,23667,0
+MSN.US,D,20061102,000000,1.2929,1.2929,1.2735,1.2865,59245,0
+MSN.US,D,20061103,000000,1.2735,1.2865,1.2541,1.28,23358,0
+MSN.US,D,20061106,000000,1.2606,1.28,1.2606,1.28,32794,0
+MSN.US,D,20061107,000000,1.2671,1.28,1.2671,1.28,40373,0
+MSN.US,D,20061108,000000,1.28,1.28,1.2477,1.2477,51666,0
+MSN.US,D,20061109,000000,1.2541,1.28,1.2541,1.2671,8817,0
+MSN.US,D,20061110,000000,1.2606,1.2671,1.2347,1.2606,59400,0
+MSN.US,D,20061113,000000,1.28,1.28,1.2283,1.2347,72703,0
+MSN.US,D,20061114,000000,1.2541,1.2929,1.2347,1.2477,86161,0
+MSN.US,D,20061115,000000,1.3834,1.5257,1.3576,1.4222,719761,0
+MSN.US,D,20061116,000000,1.4416,1.5063,1.4222,1.461,327009,0
+MSN.US,D,20061117,000000,1.3834,1.4545,1.3446,1.377,138136,0
+MSN.US,D,20061120,000000,1.3446,1.3834,1.3446,1.3576,65742,0
+MSN.US,D,20061121,000000,1.3576,1.4222,1.3576,1.4093,20573,0
+MSN.US,D,20061122,000000,1.4093,1.4093,1.3834,1.3899,25214,0
+MSN.US,D,20061124,000000,1.4158,1.461,1.3446,1.4352,102713,0
+MSN.US,D,20061127,000000,1.4545,1.4545,1.3834,1.3964,50428,0
+MSN.US,D,20061128,000000,1.3964,1.4028,1.3705,1.3834,105497,0
+MSN.US,D,20061129,000000,1.3899,1.4093,1.3834,1.3834,76106,0
+MSN.US,D,20061130,000000,1.3834,1.4093,1.3705,1.3834,43467,0
+MSN.US,D,20061201,000000,1.3834,1.3964,1.3705,1.3964,55223,0
+MSN.US,D,20061204,000000,1.3834,1.4093,1.3834,1.3834,15314,0
+MSN.US,D,20061205,000000,1.3834,1.3899,1.3834,1.3834,10364,0
+MSN.US,D,20061206,000000,1.3834,1.3899,1.3188,1.3446,32948,0
+MSN.US,D,20061207,000000,1.3446,1.3576,1.3317,1.3382,62030,0
+MSN.US,D,20061208,000000,1.3317,1.3446,1.3188,1.3317,53522,0
+MSN.US,D,20061211,000000,1.3188,1.3576,1.2994,1.3317,69455,0
+MSN.US,D,20061212,000000,1.3188,1.3317,1.2735,1.2865,114314,0
+MSN.US,D,20061213,000000,1.28,1.3188,1.2735,1.3059,268228,0
+MSN.US,D,20061214,000000,1.2865,1.3576,1.2865,1.3317,123441,0
+MSN.US,D,20061215,000000,1.3188,1.3511,1.3188,1.3317,58936,0
+MSN.US,D,20061218,000000,1.3123,1.3446,1.3123,1.3188,60328,0
+MSN.US,D,20061219,000000,1.3317,1.3446,1.3188,1.3188,39291,0
+MSN.US,D,20061220,000000,1.2994,1.3511,1.2994,1.3382,46716,0
+MSN.US,D,20061221,000000,1.3188,1.3576,1.3188,1.3382,20573,0
+MSN.US,D,20061222,000000,1.3253,1.3446,1.3188,1.3446,63731,0
+MSN.US,D,20061226,000000,1.3188,1.3446,1.3188,1.3317,16861,0
+MSN.US,D,20061227,000000,1.3317,1.3446,1.3253,1.3317,26297,0
+MSN.US,D,20061228,000000,1.3317,1.3446,1.3317,1.3382,30783,0
+MSN.US,D,20061229,000000,1.3382,1.3576,1.3382,1.3382,47489,0
+MSN.US,D,20070103,000000,1.3511,1.3511,1.3188,1.3317,43467,0
+MSN.US,D,20070104,000000,1.3382,1.3705,1.3253,1.3576,51202,0
+MSN.US,D,20070105,000000,1.3576,1.3834,1.3382,1.3834,52439,0
+MSN.US,D,20070108,000000,1.4028,1.4028,1.3576,1.3834,20883,0
+MSN.US,D,20070109,000000,1.3834,1.4222,1.377,1.4028,79819,0
+MSN.US,D,20070110,000000,1.4416,1.4416,1.364,1.3834,81211,0
+MSN.US,D,20070111,000000,1.3964,1.4028,1.3446,1.364,83067,0
+MSN.US,D,20070112,000000,1.4028,1.4028,1.3705,1.3964,34959,0
+MSN.US,D,20070116,000000,1.3834,1.4158,1.3511,1.3705,35269,0
+MSN.US,D,20070117,000000,1.3511,1.3964,1.3446,1.3511,44859,0
+MSN.US,D,20070118,000000,1.3446,1.377,1.3446,1.3576,19955,0
+MSN.US,D,20070119,000000,1.3705,1.3705,1.3188,1.3446,36197,0
+MSN.US,D,20070122,000000,1.364,1.377,1.3317,1.364,54605,0
+MSN.US,D,20070123,000000,1.3382,1.3834,1.3253,1.3834,126534,0
+MSN.US,D,20070124,000000,1.377,1.3834,1.3317,1.377,76880,0
+MSN.US,D,20070125,000000,1.3446,1.3834,1.3317,1.3705,19955,0
+MSN.US,D,20070126,000000,1.3705,1.3705,1.3446,1.3705,37589,0
+MSN.US,D,20070129,000000,1.3446,1.3705,1.3253,1.3705,75023,0
+MSN.US,D,20070130,000000,1.3576,1.4158,1.3382,1.3705,91884,0
+MSN.US,D,20070131,000000,1.3317,1.364,1.3317,1.3576,71311,0
+MSN.US,D,20070201,000000,1.3446,1.364,1.3317,1.3317,23667,0
+MSN.US,D,20070202,000000,1.3446,1.3576,1.3317,1.3446,15623,0
+MSN.US,D,20070205,000000,1.3317,1.3576,1.3317,1.3576,30009,0
+MSN.US,D,20070206,000000,1.3576,1.3705,1.3188,1.3382,26452,0
+MSN.US,D,20070207,000000,1.3382,1.3576,1.3253,1.3576,85697,0
+MSN.US,D,20070208,000000,1.3576,1.3705,1.3576,1.364,42075,0
+MSN.US,D,20070209,000000,1.364,1.3705,1.3446,1.364,6033,0
+MSN.US,D,20070212,000000,1.3705,1.377,1.3576,1.377,41456,0
+MSN.US,D,20070213,000000,1.3705,1.3834,1.3446,1.3705,45633,0
+MSN.US,D,20070214,000000,1.3964,1.4287,1.3834,1.4093,160300,0
+MSN.US,D,20070215,000000,1.377,1.4352,1.377,1.4093,113386,0
+MSN.US,D,20070216,000000,1.4093,1.4481,1.4093,1.4352,105033,0
+MSN.US,D,20070220,000000,1.4352,1.4352,1.3705,1.4093,87553,0
+MSN.US,D,20070221,000000,1.3705,1.4675,1.3705,1.4545,170002,0
+MSN.US,D,20070222,000000,1.461,1.461,1.3834,1.4416,134114,0
+MSN.US,D,20070223,000000,1.4416,1.461,1.3964,1.4545,52748,0
+MSN.US,D,20070226,000000,1.4352,1.4416,1.3964,1.4352,36042,0
+MSN.US,D,20070227,000000,1.3964,1.4545,1.3899,1.4028,33413,0
+MSN.US,D,20070228,000000,1.3964,1.4028,1.3382,1.3834,59400,0
+MSN.US,D,20070301,000000,1.3576,1.3964,1.3576,1.3834,15933,0
+MSN.US,D,20070302,000000,1.3834,1.3899,1.3576,1.3705,49655,0
+MSN.US,D,20070305,000000,1.364,1.3705,1.3446,1.3446,40838,0
+MSN.US,D,20070306,000000,1.3446,1.364,1.3446,1.3446,66361,0
+MSN.US,D,20070307,000000,1.3511,1.3576,1.3382,1.3446,70383,0
+MSN.US,D,20070308,000000,1.3446,1.3705,1.3382,1.3705,114469,0
+MSN.US,D,20070309,000000,1.3834,1.3834,1.364,1.377,28463,0
+MSN.US,D,20070312,000000,1.364,1.377,1.364,1.3705,9127,0
+MSN.US,D,20070313,000000,1.364,1.3834,1.3576,1.364,53367,0
+MSN.US,D,20070314,000000,1.3382,1.364,1.3382,1.3576,23203,0
+MSN.US,D,20070315,000000,1.3576,1.3705,1.3253,1.3705,37898,0
+MSN.US,D,20070316,000000,1.3576,1.364,1.3511,1.3576,30319,0
+MSN.US,D,20070319,000000,1.3705,1.3705,1.3511,1.3576,34650,0
+MSN.US,D,20070320,000000,1.3576,1.4222,1.3576,1.4093,86006,0
+MSN.US,D,20070321,000000,1.4222,1.4222,1.3899,1.4222,23358,0
+MSN.US,D,20070322,000000,1.4222,1.4222,1.3964,1.4222,10828,0
+MSN.US,D,20070323,000000,1.4028,1.4287,1.3834,1.4222,85852,0
+MSN.US,D,20070326,000000,1.4287,1.4287,1.4028,1.4093,11602,0
+MSN.US,D,20070327,000000,1.4028,1.4028,1.3964,1.3964,4486,0
+MSN.US,D,20070328,000000,1.3964,1.4028,1.3834,1.3834,18563,0
+MSN.US,D,20070329,000000,1.364,1.3899,1.3576,1.3834,36816,0
+MSN.US,D,20070330,000000,1.3576,1.377,1.3511,1.3576,31247,0
+MSN.US,D,20070402,000000,1.3576,1.3705,1.3511,1.3511,17325,0
+MSN.US,D,20070403,000000,1.3705,1.3705,1.3446,1.3446,32020,0
+MSN.US,D,20070404,000000,1.3576,1.3576,1.3446,1.3576,3403,0
+MSN.US,D,20070405,000000,1.3576,1.3705,1.3511,1.3511,15005,0
+MSN.US,D,20070409,000000,1.3446,1.3576,1.3382,1.3576,23977,0
+MSN.US,D,20070410,000000,1.3511,1.3576,1.3382,1.3446,21811,0
+MSN.US,D,20070411,000000,1.3446,1.3446,1.3446,1.3446,6342,0
+MSN.US,D,20070412,000000,1.3446,1.3446,1.3382,1.3446,41766,0
+MSN.US,D,20070413,000000,1.3576,1.3576,1.3317,1.3446,21966,0
+MSN.US,D,20070416,000000,1.3382,1.3446,1.3188,1.3382,44241,0
+MSN.US,D,20070417,000000,1.3576,1.3576,1.3382,1.3382,17170,0
+MSN.US,D,20070418,000000,1.3253,1.3576,1.3253,1.3511,33413,0
+MSN.US,D,20070419,000000,1.3382,1.3705,1.3382,1.3446,45942,0
+MSN.US,D,20070420,000000,1.3382,1.377,1.3188,1.3576,50273,0
+MSN.US,D,20070423,000000,1.364,1.364,1.3382,1.3576,22894,0
+MSN.US,D,20070424,000000,1.3446,1.364,1.3446,1.3511,15005,0
+MSN.US,D,20070425,000000,1.3446,1.364,1.3446,1.3511,22275,0
+MSN.US,D,20070426,000000,1.3576,1.3705,1.3446,1.3446,41302,0
+MSN.US,D,20070427,000000,1.3446,1.3576,1.3253,1.3382,106580,0
+MSN.US,D,20070430,000000,1.3576,1.3576,1.3253,1.3382,12375,0
+MSN.US,D,20070501,000000,1.3317,1.3446,1.3317,1.3382,27689,0
+MSN.US,D,20070502,000000,1.3317,1.3446,1.2929,1.3253,67444,0
+MSN.US,D,20070503,000000,1.3253,1.3317,1.3188,1.3253,31402,0
+MSN.US,D,20070504,000000,1.3188,1.3576,1.3188,1.3317,22894,0
+MSN.US,D,20070507,000000,1.3317,1.3511,1.3317,1.3446,45633,0
+MSN.US,D,20070508,000000,1.3382,1.3446,1.3188,1.3188,112148,0
+MSN.US,D,20070509,000000,1.3188,1.3317,1.2929,1.3317,23513,0
+MSN.US,D,20070510,000000,1.3188,1.3382,1.3188,1.3317,2630,0
+MSN.US,D,20070511,000000,1.3382,1.3576,1.3253,1.3317,7116,0
+MSN.US,D,20070514,000000,1.3446,1.3576,1.3253,1.3446,9591,0
+MSN.US,D,20070515,000000,1.3446,1.3511,1.3317,1.3317,27844,0
+MSN.US,D,20070516,000000,1.3382,1.3576,1.3253,1.3317,14541,0
+MSN.US,D,20070517,000000,1.3446,1.3576,1.3382,1.3576,6806,0
+MSN.US,D,20070518,000000,1.3253,1.3705,1.3253,1.3576,20419,0
+MSN.US,D,20070521,000000,1.3705,1.3705,1.3317,1.3446,31881,0
+MSN.US,D,20070522,000000,1.3446,1.3576,1.3446,1.3576,23667,0
+MSN.US,D,20070523,000000,1.3576,1.3705,1.3511,1.3576,12375,0
+MSN.US,D,20070524,000000,1.3446,1.3705,1.3446,1.3576,26142,0
+MSN.US,D,20070525,000000,1.3576,1.3705,1.3511,1.3705,13613,0
+MSN.US,D,20070529,000000,1.364,1.3705,1.3511,1.3705,20419,0
+MSN.US,D,20070530,000000,1.3705,1.3705,1.3511,1.364,20573,0
+MSN.US,D,20070531,000000,1.3511,1.377,1.3511,1.377,10673,0
+MSN.US,D,20070601,000000,1.377,1.377,1.3576,1.377,15778,0
+MSN.US,D,20070604,000000,1.364,1.3705,1.3576,1.3705,7270,0
+MSN.US,D,20070605,000000,1.3576,1.377,1.3576,1.3705,15933,0
+MSN.US,D,20070606,000000,1.364,1.3834,1.3576,1.377,26761,0
+MSN.US,D,20070607,000000,1.377,1.3834,1.364,1.3834,8663,0
+MSN.US,D,20070608,000000,1.3511,1.4028,1.3511,1.3964,17170,0
+MSN.US,D,20070611,000000,1.3576,1.3834,1.3576,1.377,6497,0
+MSN.US,D,20070612,000000,1.3834,1.4028,1.377,1.4028,26916,0
+MSN.US,D,20070613,000000,1.3899,1.4028,1.3576,1.3964,7270,0
+MSN.US,D,20070614,000000,1.377,1.3964,1.3576,1.364,31402,0
+MSN.US,D,20070615,000000,1.3317,1.364,1.3317,1.3576,16242,0
+MSN.US,D,20070618,000000,1.3446,1.3576,1.3446,1.3576,11447,0
+MSN.US,D,20070619,000000,1.3576,1.3834,1.3576,1.377,6806,0
+MSN.US,D,20070620,000000,1.3964,1.3964,1.3446,1.3511,10828,0
+MSN.US,D,20070621,000000,1.3188,1.3834,1.3188,1.3576,49500,0
+MSN.US,D,20070622,000000,1.3576,1.377,1.3576,1.377,45633,0
+MSN.US,D,20070625,000000,1.3705,1.3705,1.3576,1.3576,23822,0
+MSN.US,D,20070626,000000,1.3446,1.3576,1.3317,1.3446,17016,0
+MSN.US,D,20070627,000000,1.3317,1.3446,1.3317,1.3446,21347,0
+MSN.US,D,20070628,000000,1.3576,1.3576,1.3382,1.3446,16706,0
+MSN.US,D,20070629,000000,1.2929,1.3188,1.2347,1.2541,144633,0
+MSN.US,D,20070702,000000,1.2541,1.2929,1.2541,1.2735,55069,0
+MSN.US,D,20070703,000000,1.2477,1.2865,1.2477,1.2865,18408,0
+MSN.US,D,20070705,000000,1.2606,1.2865,1.2606,1.2735,44241,0
+MSN.US,D,20070706,000000,1.28,1.28,1.2347,1.2735,10209,0
+MSN.US,D,20070709,000000,1.2541,1.2865,1.196,1.2735,60019,0
+MSN.US,D,20070710,000000,1.2347,1.2994,1.2347,1.2865,47953,0
+MSN.US,D,20070711,000000,1.2735,1.2929,1.2671,1.28,43931,0
+MSN.US,D,20070712,000000,1.2735,1.2865,1.2735,1.2865,5105,0
+MSN.US,D,20070713,000000,1.28,1.2865,1.2735,1.28,16397,0
+MSN.US,D,20070716,000000,1.28,1.2865,1.2541,1.2606,59709,0
+MSN.US,D,20070717,000000,1.2347,1.2735,1.2347,1.2347,13922,0
+MSN.US,D,20070718,000000,1.2347,1.2541,1.2347,1.2541,13922,0
+MSN.US,D,20070719,000000,1.2347,1.2735,1.2347,1.2606,5414,0
+MSN.US,D,20070720,000000,1.2541,1.2671,1.2541,1.2671,22894,0
+MSN.US,D,20070723,000000,1.2477,1.2477,1.2024,1.2024,32020,0
+MSN.US,D,20070724,000000,1.1895,1.2218,1.1895,1.1895,14386,0
+MSN.US,D,20070725,000000,1.196,1.196,1.1442,1.1701,17634,0
+MSN.US,D,20070726,000000,1.183,1.2089,1.0731,1.1119,21038,0
+MSN.US,D,20070727,000000,1.1055,1.2089,1.1055,1.1701,15623,0
+MSN.US,D,20070730,000000,1.1119,1.183,1.1119,1.1442,10828,0
+MSN.US,D,20070731,000000,1.1119,1.1636,1.0861,1.1119,23203,0
+MSN.US,D,20070801,000000,1.1119,1.1507,1.0602,1.1119,21966,0
+MSN.US,D,20070802,000000,1.1055,1.1701,1.1055,1.1701,1547,0
+MSN.US,D,20070803,000000,1.1248,1.2089,1.1248,1.196,22739,0
+MSN.US,D,20070806,000000,1.1766,1.1895,1.0537,1.1248,31402,0
+MSN.US,D,20070807,000000,1.0861,1.1442,1.0602,1.0861,19645,0
+MSN.US,D,20070808,000000,1.0602,1.1442,1.0602,1.0925,9900,0
+MSN.US,D,20070809,000000,1.0602,1.1055,1.0537,1.0861,35733,0
+MSN.US,D,20070810,000000,1.0408,1.0925,1.0214,1.0602,74559,0
+MSN.US,D,20070813,000000,1.0214,1.1572,1.0214,1.099,2475,0
+MSN.US,D,20070814,000000,1.1055,1.183,1.1055,1.183,1856,0
+MSN.US,D,20070815,000000,1.1507,1.1507,1.0602,1.0861,10828,0
+MSN.US,D,20070816,000000,1.0602,1.0602,0.9762,1.0214,18872,0
+MSN.US,D,20070817,000000,0.42667,1.3382,0.42667,1.1378,40838,0
+MSN.US,D,20070820,000000,1.1766,1.1766,1.0861,1.1248,12994,0
+MSN.US,D,20070821,000000,1.1248,1.1572,1.0861,1.0861,25523,0
+MSN.US,D,20070822,000000,1.0861,1.1248,1.0861,1.0861,2011,0
+MSN.US,D,20070823,000000,1.0861,1.1248,1.0861,1.1248,10983,0
+MSN.US,D,20070824,000000,1.0925,1.1636,1.0861,1.1636,5105,0
+MSN.US,D,20070827,000000,1.1636,1.1636,1.099,1.1248,5723,0
+MSN.US,D,20070828,000000,1.099,1.1313,1.099,1.1055,8198,0
+MSN.US,D,20070829,000000,1.0861,1.1055,1.0861,1.1055,1238,0
+MSN.US,D,20070830,000000,1.0861,1.1055,1.0861,1.1055,4486,0
+MSN.US,D,20070831,000000,1.0925,1.1055,1.0861,1.1055,3248,0
+MSN.US,D,20070904,000000,1.1055,1.1313,1.0861,1.0925,11602,0
+MSN.US,D,20070906,000000,1.0861,1.1248,1.0861,1.1055,24905,0
+MSN.US,D,20070907,000000,1.1184,1.1248,1.0861,1.1248,6342,0
+MSN.US,D,20070910,000000,1.1248,1.1248,1.0602,1.1184,13767,0
+MSN.US,D,20070911,000000,1.0861,1.1378,1.0731,1.0731,9900,0
+MSN.US,D,20070912,000000,1.0602,1.0602,1.0279,1.0408,7270,0
+MSN.US,D,20070913,000000,1.0279,1.0279,1.0214,1.0279,17944,0
+MSN.US,D,20070914,000000,1.0343,1.0343,0.9374,0.9762,14850,0
+MSN.US,D,20070917,000000,0.918,0.9956,0.918,0.9956,7270,0
+MSN.US,D,20070918,000000,0.9568,0.9956,0.9503,0.9956,9745,0
+MSN.US,D,20070919,000000,0.9956,0.9956,0.9374,0.9568,27689,0
+MSN.US,D,20070920,000000,0.9632,0.9762,0.9632,0.9762,464,0
+MSN.US,D,20070921,000000,0.9503,0.9956,0.9503,0.9568,24905,0
+MSN.US,D,20070924,000000,0.9632,0.9632,0.9115,0.9632,18717,0
+MSN.US,D,20070925,000000,0.9374,0.9568,0.9374,0.9374,4641,0
+MSN.US,D,20070926,000000,0.9374,0.9374,0.8986,0.9244,24905,0
+MSN.US,D,20070927,000000,0.9244,0.9568,0.9115,0.9115,20419,0
+MSN.US,D,20070928,000000,0.8986,0.9309,0.8986,0.9115,27380,0
+MSN.US,D,20071001,000000,0.9374,0.9956,0.9374,0.9697,18717,0
+MSN.US,D,20071002,000000,0.9762,1.0279,0.9762,1.0085,17480,0
+MSN.US,D,20071003,000000,1.0085,1.0667,1.0085,1.0667,12994,0
+MSN.US,D,20071004,000000,1.099,1.099,1.0602,1.0602,32794,0
+MSN.US,D,20071005,000000,1.0149,1.1701,1.0149,1.1442,16397,0
+MSN.US,D,20071008,000000,1.1442,1.1636,1.0861,1.0861,48417,0
+MSN.US,D,20071009,000000,1.0861,1.1248,1.0861,1.0861,29081,0
+MSN.US,D,20071010,000000,1.0408,1.0731,1.0408,1.0473,39600,0
+MSN.US,D,20071011,000000,1.0408,1.1119,1.0408,1.0796,14077,0
+MSN.US,D,20071015,000000,1.0602,1.0861,1.0473,1.0602,26452,0
+MSN.US,D,20071016,000000,1.0408,1.1701,1.0408,1.1442,14231,0
+MSN.US,D,20071017,000000,1.1055,1.1701,1.099,1.1701,9436,0
+MSN.US,D,20071018,000000,1.1701,1.1701,1.1636,1.1701,6961,0
+MSN.US,D,20071019,000000,1.1442,1.1701,1.0667,1.1701,18717,0
+MSN.US,D,20071022,000000,1.1701,1.1701,1.0861,1.1119,8663,0
+MSN.US,D,20071023,000000,1.1119,1.1248,1.1055,1.1055,5259,0
+MSN.US,D,20071024,000000,1.0925,1.1119,1.0602,1.0602,11911,0
+MSN.US,D,20071025,000000,1.0731,1.1378,1.0473,1.0602,17634,0
+MSN.US,D,20071026,000000,1.0602,1.1442,1.0473,1.1055,7116,0
+MSN.US,D,20071029,000000,1.1248,1.1636,1.0796,1.0796,6342,0
+MSN.US,D,20071030,000000,1.0602,1.0861,1.0473,1.0473,10055,0
+MSN.US,D,20071031,000000,1.0602,1.1313,1.0473,1.0473,13303,0
+MSN.US,D,20071101,000000,1.0408,1.0408,0.9568,0.9826,36970,0
+MSN.US,D,20071102,000000,0.9632,1.0473,0.9632,1.0473,14386,0
+MSN.US,D,20071105,000000,1.0214,1.0537,0.9762,0.9762,12994,0
+MSN.US,D,20071106,000000,1.002,1.0279,0.8598,0.9374,52903,0
+MSN.US,D,20071107,000000,0.9244,0.9568,0.8727,0.8727,21038,0
+MSN.US,D,20071108,000000,0.8921,0.9374,0.8792,0.8792,9436,0
+MSN.US,D,20071109,000000,0.8792,0.9115,0.8469,0.8986,66361,0
+MSN.US,D,20071112,000000,0.8469,0.8857,0.8469,0.8792,29545,0
+MSN.US,D,20071113,000000,0.8598,0.8727,0.8339,0.8533,38672,0
+MSN.US,D,20071114,000000,0.8275,0.8727,0.8145,0.8145,6033,0
+MSN.US,D,20071115,000000,0.8339,0.8339,0.6853,0.6917,66825,0
+MSN.US,D,20071116,000000,0.6853,0.7434,0.6788,0.6788,19645,0
+MSN.US,D,20071119,000000,0.6788,0.724,0.6788,0.724,50273,0
+MSN.US,D,20071120,000000,0.6982,0.724,0.5883,0.6141,50892,0
+MSN.US,D,20071121,000000,0.6206,0.7046,0.5883,0.6012,153759,0
+MSN.US,D,20071123,000000,0.5947,0.6077,0.5754,0.5947,60328,0
+MSN.US,D,20071126,000000,0.5947,0.5947,0.5754,0.5818,19027,0
+MSN.US,D,20071127,000000,0.5754,0.5754,0.5236,0.5754,36816,0
+MSN.US,D,20071128,000000,0.5754,0.5947,0.5301,0.5883,45169,0
+MSN.US,D,20071129,000000,0.5754,0.6594,0.5754,0.6077,9745,0
+MSN.US,D,20071130,000000,0.5947,0.6141,0.556,0.5947,6188,0
+MSN.US,D,20071203,000000,0.6141,0.6141,0.5754,0.6012,18098,0
+MSN.US,D,20071204,000000,0.5883,0.5883,0.5495,0.5624,15623,0
+MSN.US,D,20071205,000000,0.5818,0.6077,0.5818,0.5883,13148,0
+MSN.US,D,20071206,000000,0.6012,0.6271,0.6012,0.6077,29855,0
+MSN.US,D,20071207,000000,0.6012,0.64,0.5818,0.5947,30164,0
+MSN.US,D,20071210,000000,0.5883,0.7111,0.5754,0.5947,65123,0
+MSN.US,D,20071211,000000,0.6012,0.6141,0.5818,0.5947,18485,0
+MSN.US,D,20071212,000000,0.5883,0.6141,0.5689,0.5689,26916,0
+MSN.US,D,20071213,000000,0.5624,0.6141,0.5624,0.5947,13148,0
+MSN.US,D,20071214,000000,0.5754,0.5883,0.5624,0.5624,16861,0
+MSN.US,D,20071217,000000,0.5624,0.5754,0.5495,0.5495,53825,0
+MSN.US,D,20071218,000000,0.5301,0.5689,0.5172,0.5366,24905,0
+MSN.US,D,20071219,000000,0.5236,0.5624,0.49131,0.5624,74405,0
+MSN.US,D,20071220,000000,0.5624,0.6141,0.5301,0.6141,21038,0
+MSN.US,D,20071221,000000,0.6012,0.6271,0.5172,0.5172,18949,0
+MSN.US,D,20071224,000000,0.5301,0.5495,0.5172,0.5366,21502,0
+MSN.US,D,20071226,000000,0.5301,0.5818,0.5172,0.5366,25059,0
+MSN.US,D,20071227,000000,0.5624,0.5754,0.5301,0.5301,43931,0
+MSN.US,D,20071228,000000,0.5301,0.5754,0.5172,0.5366,90990,0
+MSN.US,D,20071231,000000,0.5301,0.5947,0.5107,0.5495,86541,0
+MSN.US,D,20080102,000000,0.6077,0.6141,0.49131,0.5366,33416,0
+MSN.US,D,20080103,000000,0.5754,0.6077,0.5495,0.5754,4022,0
+MSN.US,D,20080104,000000,0.556,0.5624,0.5301,0.5495,16242,0
+MSN.US,D,20080107,000000,0.5495,0.5495,0.48485,0.49131,62958,0
+MSN.US,D,20080108,000000,0.47192,0.5172,0.46545,0.5107,29612,0
+MSN.US,D,20080109,000000,0.5301,0.5301,0.46545,0.5107,30249,0
+MSN.US,D,20080110,000000,0.5042,0.5236,0.5042,0.5042,29545,0
+MSN.US,D,20080111,000000,0.49778,0.5495,0.49131,0.543,10364,0
+MSN.US,D,20080114,000000,0.5107,0.5236,0.46545,0.47838,11540,0
+MSN.US,D,20080115,000000,0.47192,0.5301,0.47192,0.5301,27070,0
+MSN.US,D,20080116,000000,0.5495,0.5495,0.49131,0.5042,13148,0
+MSN.US,D,20080117,000000,0.49131,0.5042,0.49131,0.49131,10673,0
+MSN.US,D,20080118,000000,0.48485,0.5301,0.46545,0.5042,93122,0
+MSN.US,D,20080122,000000,0.49131,0.49778,0.46545,0.47192,19645,0
+MSN.US,D,20080123,000000,0.46545,0.5172,0.43313,0.49131,121430,0
+MSN.US,D,20080124,000000,0.49131,0.5301,0.4396,0.49131,21268,0
+MSN.US,D,20080125,000000,0.48485,0.49131,0.45899,0.49131,9900,0
+MSN.US,D,20080128,000000,0.49778,0.5172,0.47192,0.5107,14695,0
+MSN.US,D,20080129,000000,0.5107,0.543,0.5107,0.543,443682,0
+MSN.US,D,20080130,000000,0.5495,0.5495,0.5172,0.5301,11447,0
+MSN.US,D,20080131,000000,0.5301,0.543,0.5042,0.5107,23977,0
+MSN.US,D,20080201,000000,0.5172,0.5366,0.47838,0.49778,23822,0
+MSN.US,D,20080204,000000,0.5042,0.5495,0.47192,0.5107,8972,0
+MSN.US,D,20080205,000000,0.49131,0.5495,0.47838,0.47838,1083,0
+MSN.US,D,20080206,000000,0.5107,0.5107,0.47838,0.47838,10380,0
+MSN.US,D,20080207,000000,0.5107,0.5107,0.47192,0.5042,5105,0
+MSN.US,D,20080208,000000,0.47838,0.48485,0.47838,0.48485,17928,0
+MSN.US,D,20080211,000000,0.48485,0.49131,0.45899,0.46545,148191,0
+MSN.US,D,20080212,000000,0.48485,0.49131,0.45899,0.48485,16242,0
+MSN.US,D,20080213,000000,0.46545,0.5107,0.44606,0.5107,16242,0
+MSN.US,D,20080214,000000,0.46545,0.49131,0.46545,0.49131,27684,0
+MSN.US,D,20080215,000000,0.49131,0.49131,0.44606,0.44606,139064,0
+MSN.US,D,20080219,000000,0.45253,0.47838,0.44606,0.45899,114316,0
+MSN.US,D,20080220,000000,0.44606,0.47838,0.4396,0.45253,45030,0
+MSN.US,D,20080221,000000,0.4396,0.45253,0.42667,0.4396,47180,0
+MSN.US,D,20080222,000000,0.43313,0.46545,0.43313,0.4396,17741,0
+MSN.US,D,20080225,000000,0.4396,0.5301,0.4396,0.5172,52147,0
+MSN.US,D,20080226,000000,0.5236,0.5236,0.47192,0.5172,35103,0
+MSN.US,D,20080227,000000,0.49131,0.5236,0.47192,0.47192,10519,0
+MSN.US,D,20080228,000000,0.49131,0.5172,0.49131,0.49778,9436,0
+MSN.US,D,20080229,000000,0.48485,0.5042,0.45899,0.45899,15623,0
+MSN.US,D,20080303,000000,0.45253,0.48485,0.45253,0.47838,40373,0
+MSN.US,D,20080304,000000,0.46545,0.5107,0.45253,0.5107,14386,0
+MSN.US,D,20080305,000000,0.5042,0.5042,0.47838,0.48485,6188,0
+MSN.US,D,20080306,000000,0.47838,0.5042,0.47838,0.49778,4177,0
+MSN.US,D,20080307,000000,0.49778,0.5042,0.45253,0.49131,37125,0
+MSN.US,D,20080310,000000,0.49131,0.5042,0.46545,0.5042,28463,0
+MSN.US,D,20080311,000000,0.5042,0.5107,0.45899,0.49778,31247,0
+MSN.US,D,20080312,000000,0.49131,0.49778,0.45253,0.47838,10673,0
+MSN.US,D,20080313,000000,0.48485,0.48485,0.47838,0.47838,1547,0
+MSN.US,D,20080314,000000,0.47838,0.49131,0.45253,0.45253,32175,0
+MSN.US,D,20080317,000000,0.45253,0.47838,0.45253,0.47838,11602,0
+MSN.US,D,20080318,000000,0.49131,0.5107,0.45253,0.45253,13303,0
+MSN.US,D,20080319,000000,0.46545,0.48485,0.45253,0.45253,14541,0
+MSN.US,D,20080320,000000,0.44606,0.46545,0.4396,0.46545,5414,0
+MSN.US,D,20080324,000000,0.44606,0.46545,0.44606,0.46545,5259,0
+MSN.US,D,20080325,000000,0.46545,0.46545,0.46545,0.46545,2166,0
+MSN.US,D,20080326,000000,0.45253,0.46545,0.45253,0.45253,74606,0
+MSN.US,D,20080327,000000,0.47192,0.49778,0.46545,0.49778,5414,0
+MSN.US,D,20080328,000000,0.46545,0.5042,0.46545,0.46545,2630,0
+MSN.US,D,20080331,000000,0.45253,0.49131,0.45253,0.49131,2320,0
+MSN.US,D,20080401,000000,0.5107,0.5107,0.49131,0.5042,619,0
+MSN.US,D,20080403,000000,0.47838,0.47838,0.44606,0.45253,101320,0
+MSN.US,D,20080404,000000,0.43313,0.5172,0.43313,0.47838,4331,0
+MSN.US,D,20080407,000000,0.45253,0.49131,0.45253,0.46545,5878,0
+MSN.US,D,20080408,000000,0.47838,0.49778,0.45253,0.45899,23513,0
+MSN.US,D,20080409,000000,0.49778,0.5042,0.46545,0.5042,2011,0
+MSN.US,D,20080410,000000,0.5042,0.5042,0.46545,0.49778,8044,0
+MSN.US,D,20080414,000000,0.46545,0.49778,0.46545,0.46545,32484,0
+MSN.US,D,20080415,000000,0.46545,0.49778,0.46545,0.49778,27998,0
+MSN.US,D,20080416,000000,0.47192,0.47192,0.46545,0.46545,309,0
+MSN.US,D,20080417,000000,0.45253,0.49131,0.45253,0.48485,6522,0
+MSN.US,D,20080418,000000,0.45253,0.47838,0.45253,0.47838,10625,0
+MSN.US,D,20080422,000000,0.47838,0.47838,0.47192,0.47192,309,0
+MSN.US,D,20080423,000000,0.45899,0.49131,0.45899,0.46545,3850,0
+MSN.US,D,20080424,000000,0.45899,0.48485,0.45253,0.48485,8181,0
+MSN.US,D,20080425,000000,0.49131,0.49131,0.45899,0.47838,7580,0
+MSN.US,D,20080428,000000,0.45899,0.49778,0.45899,0.45899,3416,0
+MSN.US,D,20080429,000000,0.49131,0.49131,0.45899,0.48485,1702,0
+MSN.US,D,20080430,000000,0.47838,0.47838,0.45899,0.45899,2011,0
+MSN.US,D,20080501,000000,0.45899,0.47192,0.45899,0.47192,619,0
+MSN.US,D,20080502,000000,0.45899,0.45899,0.45253,0.45253,13855,0
+MSN.US,D,20080505,000000,0.4396,0.543,0.4396,0.46545,16027,0
+MSN.US,D,20080506,000000,0.47192,0.49778,0.47192,0.49131,7734,0
+MSN.US,D,20080507,000000,0.5042,0.5042,0.49131,0.5042,10530,0
+MSN.US,D,20080508,000000,0.5042,0.5042,0.49131,0.49131,4022,0
+MSN.US,D,20080509,000000,0.5042,0.5107,0.5042,0.5042,4741,0
+MSN.US,D,20080512,000000,0.5107,0.5107,0.45253,0.49131,2481,0
+MSN.US,D,20080513,000000,0.46545,0.49131,0.45899,0.46545,8689,0
+MSN.US,D,20080514,000000,0.45253,0.5495,0.45253,0.47838,30065,0
+MSN.US,D,20080515,000000,0.49778,0.49778,0.43313,0.45253,23822,0
+MSN.US,D,20080516,000000,0.48485,0.5042,0.48485,0.49131,2011,0
+MSN.US,D,20080519,000000,0.49131,0.49131,0.45253,0.45899,15623,0
+MSN.US,D,20080520,000000,0.46545,0.48485,0.46545,0.48485,1856,0
+MSN.US,D,20080521,000000,0.48485,0.48485,0.45899,0.47838,8353,0
+MSN.US,D,20080522,000000,0.48485,0.5042,0.44606,0.47192,185582,0
+MSN.US,D,20080523,000000,0.49778,0.49778,0.45253,0.45899,2475,0
+MSN.US,D,20080527,000000,0.46545,0.5042,0.46545,0.46545,2166,0
+MSN.US,D,20080528,000000,0.47192,0.49778,0.47192,0.49131,7529,0
+MSN.US,D,20080529,000000,0.49778,0.49778,0.47192,0.49778,5723,0
+MSN.US,D,20080530,000000,0.47838,0.5042,0.47838,0.5042,2011,0
+MSN.US,D,20080602,000000,0.49131,0.5107,0.49131,0.5107,15466,0
+MSN.US,D,20080603,000000,0.5107,0.5107,0.49131,0.49131,19687,0
+MSN.US,D,20080604,000000,0.5042,0.5107,0.49131,0.5107,19491,0
+MSN.US,D,20080605,000000,0.5107,0.5172,0.49778,0.5172,13218,0
+MSN.US,D,20080606,000000,0.5172,0.5301,0.49131,0.5107,28037,0
+MSN.US,D,20080609,000000,0.49131,0.5366,0.49131,0.5366,5414,0
+MSN.US,D,20080610,000000,0.5172,0.5624,0.46545,0.5301,51452,0
+MSN.US,D,20080611,000000,0.5301,0.5366,0.48485,0.5301,12909,0
+MSN.US,D,20080612,000000,0.5236,0.5366,0.49131,0.5366,8842,0
+MSN.US,D,20080613,000000,0.49131,0.5366,0.49131,0.5301,17373,0
+MSN.US,D,20080616,000000,0.5236,0.543,0.5236,0.543,10834,0
+MSN.US,D,20080617,000000,0.543,0.5883,0.543,0.5883,33890,0
+MSN.US,D,20080618,000000,0.5883,0.5883,0.5883,0.5883,1083,0
+MSN.US,D,20080619,000000,0.5624,0.5689,0.5624,0.5624,31556,0
+MSN.US,D,20080620,000000,0.5495,0.5883,0.5495,0.5754,2667,0
+MSN.US,D,20080623,000000,0.5883,0.5883,0.5689,0.5689,17286,0
+MSN.US,D,20080624,000000,0.5754,0.5818,0.5754,0.5818,1238,0
+MSN.US,D,20080625,000000,0.5883,0.5883,0.5495,0.5495,3101,0
+MSN.US,D,20080626,000000,0.556,0.556,0.5495,0.5495,23107,0
+MSN.US,D,20080627,000000,0.5107,0.5754,0.5107,0.5172,3558,0
+MSN.US,D,20080630,000000,0.5042,0.5495,0.5042,0.5042,8217,0
+MSN.US,D,20080701,000000,0.5042,0.543,0.5042,0.5301,5105,0
+MSN.US,D,20080702,000000,0.5236,0.5495,0.44606,0.5301,57219,0
+MSN.US,D,20080703,000000,0.48485,0.5172,0.47192,0.47192,8198,0
+MSN.US,D,20080707,000000,0.47192,0.5301,0.47192,0.5301,9577,0
+MSN.US,D,20080708,000000,0.5107,0.5301,0.49131,0.5107,20264,0
+MSN.US,D,20080709,000000,0.5107,0.543,0.5107,0.5301,8935,0
+MSN.US,D,20080710,000000,0.5107,0.5301,0.47838,0.5107,4022,0
+MSN.US,D,20080711,000000,0.47838,0.5301,0.47838,0.5107,25168,0
+MSN.US,D,20080714,000000,0.47838,0.5107,0.4396,0.46545,56453,0
+MSN.US,D,20080715,000000,0.46545,0.47838,0.46545,0.46545,25344,0
+MSN.US,D,20080716,000000,0.46545,0.46545,0.4396,0.46545,18366,0
+MSN.US,D,20080717,000000,0.45899,0.46545,0.4396,0.45253,11804,0
+MSN.US,D,20080718,000000,0.45253,0.46545,0.4396,0.4396,15159,0
+MSN.US,D,20080721,000000,0.44606,0.44606,0.42667,0.4396,9386,0
+MSN.US,D,20080722,000000,0.4396,0.46545,0.43313,0.43313,33180,0
+MSN.US,D,20080723,000000,0.44606,0.44606,0.42667,0.44606,928,0
+MSN.US,D,20080725,000000,0.4396,0.4396,0.42667,0.42667,16157,0
+MSN.US,D,20080728,000000,0.42667,0.44606,0.42667,0.43313,10143,0
+MSN.US,D,20080729,000000,0.4396,0.4396,0.42667,0.42667,12839,0
+MSN.US,D,20080730,000000,0.42667,0.45899,0.42667,0.45899,928,0
+MSN.US,D,20080731,000000,0.42667,0.45899,0.42667,0.45899,1856,0
+MSN.US,D,20080801,000000,0.46545,0.49131,0.46545,0.48485,14773,0
+MSN.US,D,20080804,000000,0.48485,0.48485,0.42667,0.42667,94489,0
+MSN.US,D,20080805,000000,0.42667,0.4396,0.42667,0.43313,19879,0
+MSN.US,D,20080806,000000,0.4396,0.4396,0.40727,0.4202,39755,0
+MSN.US,D,20080807,000000,0.40727,0.4396,0.40081,0.40727,31745,0
+MSN.US,D,20080808,000000,0.40081,0.42667,0.40081,0.4202,15851,0
+MSN.US,D,20080811,000000,0.12929,0.4202,0.12929,0.41374,44723,0
+MSN.US,D,20080812,000000,0.40081,0.42667,0.40081,0.40081,6497,0
+MSN.US,D,20080813,000000,0.40081,0.4202,0.40081,0.4202,1315,0
+MSN.US,D,20080814,000000,0.38141,0.4202,0.38141,0.40081,8079,0
+MSN.US,D,20080815,000000,0.42667,0.42667,0.38141,0.42667,12839,0
+MSN.US,D,20080818,000000,0.42667,0.42667,0.42667,0.42667,13456,0
+MSN.US,D,20080819,000000,0.38788,0.43313,0.38788,0.42667,7580,0
+MSN.US,D,20080820,000000,0.42667,0.46545,0.42667,0.46545,17016,0
+MSN.US,D,20080821,000000,0.42667,0.46545,0.40081,0.41374,12066,0
+MSN.US,D,20080822,000000,0.40727,0.46545,0.40081,0.46545,9128,0
+MSN.US,D,20080825,000000,0.45253,0.47838,0.45253,0.47838,3094,0
+MSN.US,D,20080826,000000,0.45899,0.46545,0.4396,0.45899,6033,0
+MSN.US,D,20080827,000000,0.46545,0.47838,0.45899,0.47838,8655,0
+MSN.US,D,20080828,000000,0.44606,0.47838,0.4396,0.4396,4950,0
+MSN.US,D,20080829,000000,0.42667,0.46545,0.42667,0.4396,928,0
+MSN.US,D,20080902,000000,0.43313,0.49131,0.41374,0.41374,19336,0
+MSN.US,D,20080903,000000,0.43313,0.44606,0.43313,0.44606,3745,0
+MSN.US,D,20080904,000000,0.43313,0.46545,0.42667,0.42667,6265,0
+MSN.US,D,20080905,000000,0.46545,0.46545,0.40081,0.42667,6652,0
+MSN.US,D,20080908,000000,0.40081,0.42667,0.40081,0.42667,8972,0
+MSN.US,D,20080909,000000,0.42667,0.42667,0.40081,0.40081,11138,0
+MSN.US,D,20080910,000000,0.40081,0.41374,0.40081,0.40081,8663,0
+MSN.US,D,20080911,000000,0.41374,0.4202,0.41374,0.41374,7690,0
+MSN.US,D,20080912,000000,0.41374,0.4202,0.41374,0.4202,4703,0
+MSN.US,D,20080915,000000,0.40081,0.4202,0.40081,0.40727,39015,0
+MSN.US,D,20080916,000000,0.38788,0.40081,0.38788,0.40081,1547,0
+MSN.US,D,20080917,000000,0.40081,0.40081,0.38788,0.38788,7889,0
+MSN.US,D,20080918,000000,0.38788,0.40081,0.38788,0.40081,39767,0
+MSN.US,D,20080919,000000,0.38788,0.4202,0.38788,0.40727,23977,0
+MSN.US,D,20080922,000000,0.38788,0.4202,0.38788,0.39434,3094,0
+MSN.US,D,20080923,000000,0.38788,0.40081,0.38788,0.38788,5878,0
+MSN.US,D,20080924,000000,0.38788,0.40081,0.38788,0.38788,13922,0
+MSN.US,D,20080925,000000,0.38788,0.41374,0.38788,0.38788,32028,0
+MSN.US,D,20080929,000000,0.38788,0.40081,0.38141,0.39434,23052,0
+MSN.US,D,20080930,000000,0.36202,0.38141,0.36202,0.36202,13458,0
+MSN.US,D,20081001,000000,0.36202,0.36202,0.34909,0.34909,8353,0
+MSN.US,D,20081002,000000,0.37495,0.38141,0.35556,0.37495,11994,0
+MSN.US,D,20081003,000000,0.37495,0.37495,0.34263,0.34263,13619,0
+MSN.US,D,20081006,000000,0.34263,0.34263,0.30384,0.34263,15791,0
+MSN.US,D,20081007,000000,0.30384,0.34909,0.30384,0.30384,19336,0
+MSN.US,D,20081008,000000,0.30384,0.37495,0.30384,0.36848,5824,0
+MSN.US,D,20081009,000000,0.34909,0.36848,0.30384,0.3103,48365,0
+MSN.US,D,20081010,000000,0.30384,0.34263,0.25212,0.27798,122350,0
+MSN.US,D,20081013,000000,0.26505,0.34263,0.26505,0.27798,1856,0
+MSN.US,D,20081014,000000,0.28444,0.34263,0.26505,0.26505,16290,0
+MSN.US,D,20081015,000000,0.26505,0.30384,0.26505,0.26505,23513,0
+MSN.US,D,20081016,000000,0.26505,0.28444,0.26505,0.26505,3713,0
+MSN.US,D,20081017,000000,0.26505,0.28444,0.26505,0.28444,31600,0
+MSN.US,D,20081020,000000,0.28444,0.29737,0.28444,0.29737,2939,0
+MSN.US,D,20081021,000000,0.29737,0.29737,0.27798,0.28444,17944,0
+MSN.US,D,20081022,000000,0.27798,0.27798,0.26505,0.26505,32252,0
+MSN.US,D,20081023,000000,0.27152,0.29091,0.26505,0.26505,33241,0
+MSN.US,D,20081024,000000,0.27152,0.29091,0.27152,0.27152,17373,0
+MSN.US,D,20081027,000000,0.28444,0.29737,0.25212,0.25212,76397,0
+MSN.US,D,20081028,000000,0.24566,0.24566,0.23273,0.23273,96370,0
+MSN.US,D,20081029,000000,0.24566,0.27798,0.23273,0.27798,72394,0
+MSN.US,D,20081030,000000,0.27798,0.29737,0.25212,0.29091,2166,0
+MSN.US,D,20081031,000000,0.26505,0.27798,0.24566,0.27798,15469,0
+MSN.US,D,20081103,000000,0.26505,0.29737,0.23273,0.24566,12530,0
+MSN.US,D,20081104,000000,0.25212,0.31677,0.24566,0.27798,2475,0
+MSN.US,D,20081105,000000,0.29737,0.29737,0.28444,0.29737,5414,0
+MSN.US,D,20081106,000000,0.29091,0.29091,0.29091,0.29091,464,0
+MSN.US,D,20081107,000000,0.27798,0.29091,0.27798,0.27798,1624,0
+MSN.US,D,20081110,000000,0.27798,0.29091,0.25859,0.25859,32871,0
+MSN.US,D,20081111,000000,0.25859,0.29091,0.25859,0.29091,464,0
+MSN.US,D,20081112,000000,0.25212,0.28444,0.24566,0.28444,1547,0
+MSN.US,D,20081113,000000,0.24566,0.25212,0.24566,0.25212,1392,0
+MSN.US,D,20081114,000000,0.26505,0.27798,0.25212,0.25212,3713,0
+MSN.US,D,20081117,000000,0.24566,0.25212,0.24566,0.25212,2939,0
+MSN.US,D,20081118,000000,0.24566,0.28444,0.23273,0.25859,16281,0
+MSN.US,D,20081119,000000,0.25859,0.27798,0.23273,0.23919,32330,0
+MSN.US,D,20081120,000000,0.25212,0.27152,0.23273,0.23273,67710,0
+MSN.US,D,20081121,000000,0.25212,0.25212,0.20687,0.2198,49655,0
+MSN.US,D,20081124,000000,0.2198,0.2198,0.20687,0.20687,13458,0
+MSN.US,D,20081125,000000,0.20687,0.28444,0.20687,0.27152,7278,0
+MSN.US,D,20081126,000000,0.25859,0.27152,0.20687,0.2198,15685,0
+MSN.US,D,20081128,000000,0.2198,0.23273,0.20687,0.23273,2320,0
+MSN.US,D,20081201,000000,0.24566,0.25212,0.23919,0.23919,1918,0
+MSN.US,D,20081202,000000,0.23919,0.23919,0.21333,0.2198,11778,0
+MSN.US,D,20081203,000000,0.22626,0.23919,0.22626,0.23919,928,0
+MSN.US,D,20081204,000000,0.2198,0.2198,0.2198,0.2198,13303,0
+MSN.US,D,20081205,000000,0.21333,0.22626,0.21333,0.21333,2011,0
+MSN.US,D,20081208,000000,0.22626,0.26505,0.22626,0.25212,44782,0
+MSN.US,D,20081209,000000,0.26505,0.27798,0.25212,0.26505,42346,0
+MSN.US,D,20081210,000000,0.27798,0.27798,0.23919,0.25212,8237,0
+MSN.US,D,20081212,000000,0.23919,0.23919,0.22626,0.23919,3094,0
+MSN.US,D,20081215,000000,0.2198,0.23273,0.21333,0.21333,14231,0
+MSN.US,D,20081216,000000,0.2198,0.24566,0.2198,0.24566,3558,0
+MSN.US,D,20081217,000000,0.24566,0.25212,0.23273,0.23273,29994,0
+MSN.US,D,20081218,000000,0.23273,0.23273,0.23273,0.23273,4795,0
+MSN.US,D,20081219,000000,0.2198,0.24566,0.21333,0.21333,8152,0
+MSN.US,D,20081222,000000,0.2198,0.22626,0.21333,0.2198,13729,0
+MSN.US,D,20081223,000000,0.21333,0.2198,0.21333,0.2198,9586,0
+MSN.US,D,20081224,000000,0.21333,0.2198,0.18101,0.2198,38904,0
+MSN.US,D,20081226,000000,0.18101,0.22626,0.18101,0.21333,111734,0
+MSN.US,D,20081229,000000,0.2004,0.2198,0.2004,0.21333,34186,0
+MSN.US,D,20081230,000000,0.20687,0.2198,0.20687,0.20687,59276,0
+MSN.US,D,20081231,000000,0.2198,0.28444,0.20687,0.28444,116268,0
+MSN.US,D,20090102,000000,0.29737,0.31677,0.29737,0.29737,9024,0
+MSN.US,D,20090105,000000,0.3103,0.3103,0.29737,0.30384,21192,0
+MSN.US,D,20090106,000000,0.30384,0.3103,0.30384,0.30384,2243,0
+MSN.US,D,20090107,000000,0.30384,0.31677,0.30384,0.31677,3689,0
+MSN.US,D,20090108,000000,0.31677,0.31677,0.3103,0.31677,1702,0
+MSN.US,D,20090109,000000,0.29737,0.31677,0.29737,0.31677,1392,0
+MSN.US,D,20090112,000000,0.31677,0.31677,0.29737,0.29737,28611,0
+MSN.US,D,20090113,000000,0.29737,0.30384,0.29737,0.30384,1129,0
+MSN.US,D,20090114,000000,0.29091,0.29091,0.27798,0.27798,2800,0
+MSN.US,D,20090115,000000,0.27798,0.27798,0.21333,0.23919,11911,0
+MSN.US,D,20090116,000000,0.23919,0.25212,0.23919,0.25212,7270,0
+MSN.US,D,20090121,000000,0.25212,0.25212,0.25212,0.25212,155,0
+MSN.US,D,20090122,000000,0.23919,0.25859,0.23919,0.24566,2320,0
+MSN.US,D,20090126,000000,0.23273,0.23273,0.23273,0.23273,155,0
+MSN.US,D,20090127,000000,0.23273,0.24566,0.2198,0.23273,4641,0
+MSN.US,D,20090128,000000,0.2198,0.22626,0.20687,0.22626,7734,0
+MSN.US,D,20090129,000000,0.21333,0.21333,0.21333,0.21333,309,0
+MSN.US,D,20090130,000000,0.2198,0.2198,0.2198,0.2198,464,0
+MSN.US,D,20090203,000000,0.2198,0.2198,0.2198,0.2198,1238,0
+MSN.US,D,20090204,000000,0.2198,0.24566,0.2198,0.24566,1702,0
+MSN.US,D,20090209,000000,0.23273,0.23273,0.23273,0.23273,464,0
+MSN.US,D,20090210,000000,0.23919,0.23919,0.22626,0.22626,5723,0
+MSN.US,D,20090211,000000,0.20687,0.23273,0.19394,0.2198,12018,0
+MSN.US,D,20090212,000000,0.19394,0.2198,0.17455,0.2198,6033,0
+MSN.US,D,20090213,000000,0.21333,0.21333,0.21333,0.21333,1547,0
+MSN.US,D,20090217,000000,0.2198,0.24566,0.2198,0.24566,2981,0
+MSN.US,D,20090218,000000,0.24566,0.25212,0.24566,0.24566,2166,0
+MSN.US,D,20090219,000000,0.24566,0.24566,0.21333,0.21333,4795,0
+MSN.US,D,20090220,000000,0.22626,0.22626,0.21333,0.21333,4641,0
+MSN.US,D,20090223,000000,0.21333,0.22626,0.21333,0.2198,3634,0
+MSN.US,D,20090224,000000,0.22626,0.25212,0.22626,0.25212,1702,0
+MSN.US,D,20090225,000000,0.25212,0.25212,0.23919,0.23919,1083,0
+MSN.US,D,20090303,000000,0.22626,0.25212,0.21333,0.21333,10178,0
+MSN.US,D,20090304,000000,0.20687,0.2198,0.20687,0.2198,1856,0
+MSN.US,D,20090305,000000,0.20687,0.2198,0.20687,0.21333,4023,0
+MSN.US,D,20090306,000000,0.20687,0.21333,0.20687,0.21333,18199,0
+MSN.US,D,20090309,000000,0.21333,0.22626,0.20687,0.22626,12684,0
+MSN.US,D,20090310,000000,0.2198,0.22626,0.20687,0.22626,9549,0
+MSN.US,D,20090311,000000,0.21333,0.22626,0.20687,0.21333,6342,0
+MSN.US,D,20090312,000000,0.21333,0.2198,0.20687,0.21333,13303,0
+MSN.US,D,20090313,000000,0.21333,0.22626,0.20687,0.21333,25186,0
+MSN.US,D,20090316,000000,0.20687,0.2198,0.19394,0.20687,17271,0
+MSN.US,D,20090317,000000,0.22626,0.22626,0.21333,0.21333,4950,0
+MSN.US,D,20090318,000000,0.21333,0.2198,0.21333,0.21333,1392,0
+MSN.US,D,20090319,000000,0.20687,0.2198,0.19394,0.21333,20728,0
+MSN.US,D,20090320,000000,0.20687,0.2198,0.2004,0.21333,1703,0
+MSN.US,D,20090324,000000,0.21333,0.2198,0.21333,0.2198,8817,0
+MSN.US,D,20090325,000000,0.2198,0.22626,0.2198,0.22626,3248,0
+MSN.US,D,20090327,000000,0.2198,0.2198,0.20687,0.21333,2166,0
+MSN.US,D,20090330,000000,0.2004,0.21333,0.19394,0.20687,35114,0
+MSN.US,D,20090331,000000,0.19394,0.21333,0.19394,0.21333,2939,0
+MSN.US,D,20090401,000000,0.20687,0.21333,0.19394,0.20687,7997,0
+MSN.US,D,20090402,000000,0.20687,0.21333,0.20687,0.21333,4177,0
+MSN.US,D,20090403,000000,0.2198,0.2198,0.20687,0.20687,8274,0
+MSN.US,D,20090406,000000,0.20687,0.27152,0.20687,0.24566,12265,0
+MSN.US,D,20090407,000000,0.22626,0.24566,0.21333,0.22626,2166,0
+MSN.US,D,20090408,000000,0.2198,0.22626,0.21333,0.21333,3248,0
+MSN.US,D,20090409,000000,0.2198,0.22626,0.20687,0.22626,14974,0
+MSN.US,D,20090413,000000,0.22626,0.23919,0.2198,0.2198,4486,0
+MSN.US,D,20090414,000000,0.22626,0.23273,0.2198,0.23273,7270,0
+MSN.US,D,20090415,000000,0.25212,0.25212,0.2198,0.2198,11988,0
+MSN.US,D,20090416,000000,0.24566,0.24566,0.2198,0.23273,17741,0
+MSN.US,D,20090417,000000,0.22626,0.23273,0.2198,0.23273,1547,0
+MSN.US,D,20090422,000000,0.22626,0.22626,0.2198,0.22626,7270,0
+MSN.US,D,20090424,000000,0.2198,0.22626,0.2198,0.22626,15623,0
+MSN.US,D,20090427,000000,0.22626,0.23919,0.22626,0.23919,1083,0
+MSN.US,D,20090428,000000,0.23919,0.25212,0.23273,0.25212,7734,0
+MSN.US,D,20090429,000000,0.23919,0.27152,0.23919,0.27152,23245,0
+MSN.US,D,20090430,000000,0.26505,0.27152,0.26505,0.27152,928,0
+MSN.US,D,20090501,000000,0.26505,0.27798,0.26505,0.27798,3867,0
+MSN.US,D,20090504,000000,0.27798,0.27798,0.27152,0.27798,1392,0
+MSN.US,D,20090505,000000,0.26505,0.26505,0.24566,0.26505,1392,0
+MSN.US,D,20090506,000000,0.26505,0.26505,0.25859,0.26505,1748,0
+MSN.US,D,20090507,000000,0.25212,0.26505,0.25212,0.26505,1702,0
+MSN.US,D,20090508,000000,0.26505,0.26505,0.23919,0.26505,56602,0
+MSN.US,D,20090511,000000,0.27798,0.27798,0.24566,0.26505,22001,0
+MSN.US,D,20090512,000000,0.29091,0.29091,0.26505,0.27152,25833,0
+MSN.US,D,20090513,000000,0.26505,0.26505,0.25859,0.26505,18563,0
+MSN.US,D,20090514,000000,0.25859,0.27798,0.23273,0.25212,7456,0
+MSN.US,D,20090515,000000,0.26505,0.26505,0.26505,0.26505,36506,0
+MSN.US,D,20090518,000000,0.27798,0.28444,0.26505,0.26505,15623,0
+MSN.US,D,20090519,000000,0.25212,0.26505,0.22626,0.26505,11602,0
+MSN.US,D,20090520,000000,0.25859,0.26505,0.25859,0.25859,4022,0
+MSN.US,D,20090521,000000,0.25212,0.29091,0.25212,0.27798,26761,0
+MSN.US,D,20090522,000000,0.27798,0.30384,0.27798,0.27798,8636,0
+MSN.US,D,20090526,000000,0.28444,0.29737,0.27798,0.27798,4177,0
+MSN.US,D,20090527,000000,0.28444,0.28444,0.27798,0.27798,9359,0
+MSN.US,D,20090528,000000,0.27798,0.27798,0.26505,0.27798,2166,0
+MSN.US,D,20090529,000000,0.27798,0.29091,0.25859,0.26505,23358,0
+MSN.US,D,20090601,000000,0.27152,0.30384,0.27152,0.29091,8461,0
+MSN.US,D,20090602,000000,0.29737,0.30384,0.29737,0.30384,3094,0
+MSN.US,D,20090603,000000,0.29737,0.30384,0.29737,0.30384,2243,0
+MSN.US,D,20090604,000000,0.29737,0.30384,0.29737,0.30384,3326,0
+MSN.US,D,20090605,000000,0.31677,0.31677,0.31677,0.31677,928,0
+MSN.US,D,20090608,000000,0.3103,0.3103,0.29091,0.29091,1856,0
+MSN.US,D,20090609,000000,0.3103,0.3103,0.25212,0.26505,7734,0
+MSN.US,D,20090610,000000,0.26505,0.26505,0.26505,0.26505,1934,0
+MSN.US,D,20090611,000000,0.26505,0.27798,0.26505,0.27798,3132,0
+MSN.US,D,20090612,000000,0.26505,0.26505,0.25212,0.26505,5337,0
+MSN.US,D,20090615,000000,0.26505,0.26505,0.25859,0.25859,2166,0
+MSN.US,D,20090617,000000,0.26505,0.26505,0.24566,0.25859,11925,0
+MSN.US,D,20090618,000000,0.25859,0.25859,0.25212,0.25859,8539,0
+MSN.US,D,20090619,000000,0.26505,0.26505,0.26505,0.26505,619,0
+MSN.US,D,20090623,000000,0.25859,0.26505,0.25212,0.25212,19491,0
+MSN.US,D,20090624,000000,0.25212,0.26505,0.25212,0.25212,17998,0
+MSN.US,D,20090625,000000,0.25212,0.27152,0.24566,0.26505,2320,0
+MSN.US,D,20090626,000000,0.25212,0.26505,0.25212,0.26505,2470,0
+MSN.US,D,20090629,000000,0.26505,0.26505,0.24566,0.25212,4795,0
+MSN.US,D,20090630,000000,0.25212,0.26505,0.24566,0.24566,15296,0
+MSN.US,D,20090701,000000,0.25212,0.26505,0.25212,0.26505,3867,0
+MSN.US,D,20090702,000000,0.26505,0.26505,0.25212,0.25212,1547,0
+MSN.US,D,20090706,000000,0.24566,0.25212,0.23273,0.25212,2862,0
+MSN.US,D,20090707,000000,0.26505,0.26505,0.23273,0.24566,36970,0
+MSN.US,D,20090708,000000,0.23919,0.25212,0.23273,0.23273,23452,0
+MSN.US,D,20090709,000000,0.23273,0.23919,0.2198,0.2198,50540,0
+MSN.US,D,20090710,000000,0.2198,0.23919,0.2198,0.23919,928,0
+MSN.US,D,20090713,000000,0.23919,0.36848,0.23919,0.23919,29545,0
+MSN.US,D,20090714,000000,0.23919,0.23919,0.2198,0.22626,10347,0
+MSN.US,D,20090715,000000,0.23919,0.28444,0.23919,0.28444,115129,0
+MSN.US,D,20090716,000000,0.28444,0.29091,0.27798,0.29091,14635,0
+MSN.US,D,20090717,000000,0.28444,0.28444,0.26505,0.28444,13894,0
+MSN.US,D,20090720,000000,0.28444,0.28444,0.28444,0.28444,16983,0
+MSN.US,D,20090721,000000,0.29091,0.33616,0.28444,0.3103,42445,0
+MSN.US,D,20090722,000000,0.31677,0.31677,0.31677,0.31677,6497,0
+MSN.US,D,20090723,000000,0.31677,0.31677,0.29737,0.3103,27671,0
+MSN.US,D,20090724,000000,0.30384,0.31677,0.30384,0.30384,23667,0
+MSN.US,D,20090727,000000,0.32323,0.32323,0.30384,0.32323,5445,0
+MSN.US,D,20090728,000000,0.32323,0.3297,0.31677,0.32323,11602,0
+MSN.US,D,20090729,000000,0.32323,0.32323,0.32323,0.32323,155,0
+MSN.US,D,20090730,000000,0.31677,0.35556,0.28444,0.34263,53239,0
+MSN.US,D,20090731,000000,0.31677,0.34263,0.31677,0.31677,11292,0
+MSN.US,D,20090803,000000,0.30384,0.30384,0.26505,0.30384,8508,0
+MSN.US,D,20090804,000000,0.30384,0.31677,0.30384,0.31677,4795,0
+MSN.US,D,20090805,000000,0.30384,0.3297,0.29737,0.3297,19981,0
+MSN.US,D,20090806,000000,0.34909,0.35556,0.3297,0.34263,46911,0
+MSN.US,D,20090807,000000,0.3297,0.35556,0.32323,0.34263,29344,0
+MSN.US,D,20090810,000000,0.3297,0.35556,0.31677,0.3297,53986,0
+MSN.US,D,20090811,000000,0.34263,0.35556,0.31677,0.34909,32518,0
+MSN.US,D,20090812,000000,0.31677,0.34909,0.29737,0.34263,32911,0
+MSN.US,D,20090813,000000,0.3297,0.3297,0.31677,0.3297,3887,0
+MSN.US,D,20090814,000000,0.31677,0.3297,0.31677,0.3297,773,0
+MSN.US,D,20090817,000000,0.30384,0.31677,0.29091,0.31677,10983,0
+MSN.US,D,20090818,000000,0.32323,0.3297,0.32323,0.3297,4795,0
+MSN.US,D,20090819,000000,0.29091,0.3103,0.29091,0.30384,7113,0
+MSN.US,D,20090820,000000,0.42667,0.6982,0.42667,0.5624,1081328,0
+MSN.US,D,20090821,000000,0.6141,0.6982,0.5107,0.5754,471269,0
+MSN.US,D,20090824,000000,0.6271,0.64,0.5624,0.6012,91250,0
+MSN.US,D,20090825,000000,0.543,0.5947,0.543,0.5624,99475,0
+MSN.US,D,20090826,000000,0.556,0.6012,0.5495,0.6012,89044,0
+MSN.US,D,20090827,000000,0.6012,0.6012,0.5624,0.5754,21734,0
+MSN.US,D,20090828,000000,0.5754,0.5883,0.5624,0.5818,34880,0
+MSN.US,D,20090831,000000,0.5624,0.5624,0.543,0.5495,107392,0
+MSN.US,D,20090901,000000,0.5172,0.5689,0.5172,0.5624,78736,0
+MSN.US,D,20090902,000000,0.556,0.5624,0.5366,0.5366,24817,0
+MSN.US,D,20090903,000000,0.543,0.5624,0.543,0.556,11292,0
+MSN.US,D,20090904,000000,0.5754,0.5754,0.5366,0.543,24894,0
+MSN.US,D,20090908,000000,0.543,0.5624,0.5366,0.5624,7889,0
+MSN.US,D,20090909,000000,0.5624,0.5624,0.543,0.556,14692,0
+MSN.US,D,20090910,000000,0.5495,0.5624,0.5495,0.5624,10161,0
+MSN.US,D,20090911,000000,0.5624,0.5624,0.543,0.543,5105,0
+MSN.US,D,20090914,000000,0.5495,0.5495,0.5366,0.543,37589,0
+MSN.US,D,20090915,000000,0.543,0.5495,0.5366,0.543,10062,0
+MSN.US,D,20090916,000000,0.543,0.556,0.5301,0.556,38692,0
+MSN.US,D,20090917,000000,0.5366,0.556,0.5301,0.5366,34186,0
+MSN.US,D,20090918,000000,0.5366,0.5495,0.5366,0.5366,15750,0
+MSN.US,D,20090921,000000,0.5301,0.5689,0.5301,0.5689,48699,0
+MSN.US,D,20090922,000000,0.5624,0.5624,0.5495,0.5624,7270,0
+MSN.US,D,20090923,000000,0.5624,0.5624,0.5495,0.556,2707,0
+MSN.US,D,20090924,000000,0.556,0.5624,0.5495,0.556,1934,0
+MSN.US,D,20090925,000000,0.556,0.5947,0.5495,0.5495,6611,0
+MSN.US,D,20090928,000000,0.5495,0.556,0.543,0.5495,9281,0
+MSN.US,D,20090929,000000,0.5495,0.5495,0.5301,0.5495,14231,0
+MSN.US,D,20090930,000000,0.5495,0.5495,0.543,0.543,16165,0
+MSN.US,D,20091001,000000,0.543,0.543,0.5366,0.5366,14850,0
+MSN.US,D,20091002,000000,0.5366,0.5366,0.5301,0.5301,13613,0
+MSN.US,D,20091005,000000,0.5495,0.6077,0.5495,0.5689,103099,0
+MSN.US,D,20091006,000000,0.5754,0.6012,0.5754,0.5818,47791,0
+MSN.US,D,20091007,000000,0.5818,0.5818,0.5754,0.5818,7479,0
+MSN.US,D,20091008,000000,0.5818,0.5883,0.5818,0.5818,12531,0
+MSN.US,D,20091009,000000,0.5818,0.5818,0.5624,0.5624,28447,0
+MSN.US,D,20091012,000000,0.5624,0.6012,0.5624,0.5754,28215,0
+MSN.US,D,20091013,000000,0.5754,0.5754,0.5754,0.5754,3094,0
+MSN.US,D,20091014,000000,0.5754,0.6012,0.5754,0.5883,13636,0
+MSN.US,D,20091015,000000,0.5947,0.5947,0.5883,0.5883,18443,0
+MSN.US,D,20091016,000000,0.5818,0.6012,0.5689,0.6012,51509,0
+MSN.US,D,20091019,000000,0.6012,0.6271,0.6012,0.6012,68519,0
+MSN.US,D,20091020,000000,0.6012,0.6077,0.6012,0.6012,4950,0
+MSN.US,D,20091021,000000,0.6077,0.6206,0.5624,0.6012,41286,0
+MSN.US,D,20091022,000000,0.5947,0.6012,0.5883,0.5883,24037,0
+MSN.US,D,20091023,000000,0.5883,0.5883,0.5624,0.5689,15778,0
+MSN.US,D,20091026,000000,0.5689,0.6012,0.5624,0.5754,37283,0
+MSN.US,D,20091027,000000,0.5883,0.6077,0.5754,0.5754,13316,0
+MSN.US,D,20091028,000000,0.5689,0.5754,0.5624,0.5624,46692,0
+MSN.US,D,20091029,000000,0.5689,0.5689,0.556,0.5624,43854,0
+MSN.US,D,20091030,000000,0.5624,0.5754,0.5624,0.5689,47690,0
+MSN.US,D,20091102,000000,0.5754,0.6141,0.5624,0.5947,66896,0
+MSN.US,D,20091103,000000,0.6012,0.6012,0.5689,0.5947,29236,0
+MSN.US,D,20091104,000000,0.5754,0.5883,0.5754,0.5754,19520,0
+MSN.US,D,20091105,000000,0.5754,0.5883,0.5754,0.5883,3248,0
+MSN.US,D,20091106,000000,0.5883,0.5947,0.5883,0.5947,11292,0
+MSN.US,D,20091109,000000,0.5883,0.6335,0.5883,0.6012,32330,0
+MSN.US,D,20091110,000000,0.6012,0.6141,0.5818,0.6077,77353,0
+MSN.US,D,20091111,000000,0.7758,0.9503,0.6917,0.8339,746830,0
+MSN.US,D,20091112,000000,0.8339,0.8339,0.737,0.7693,110769,0
+MSN.US,D,20091113,000000,0.7499,0.8016,0.7434,0.7758,59199,0
+MSN.US,D,20091116,000000,0.7887,0.7887,0.7499,0.7887,24230,0
+MSN.US,D,20091117,000000,0.7628,0.7887,0.7628,0.7887,60181,0
+MSN.US,D,20091118,000000,0.7887,0.8727,0.7628,0.8598,85220,0
+MSN.US,D,20091119,000000,0.8727,0.8727,0.7822,0.8081,27117,0
+MSN.US,D,20091120,000000,0.7887,0.8598,0.7693,0.8339,52379,0
+MSN.US,D,20091123,000000,0.821,0.8404,0.7952,0.8275,26626,0
+MSN.US,D,20091124,000000,0.8081,0.8469,0.7887,0.8339,10256,0
+MSN.US,D,20091125,000000,0.821,0.8469,0.7952,0.8469,20103,0
+MSN.US,D,20091127,000000,0.8339,0.8469,0.7628,0.8404,3403,0
+MSN.US,D,20091130,000000,0.8598,0.8598,0.8339,0.8469,12375,0
+MSN.US,D,20091201,000000,0.8275,0.8469,0.8081,0.8339,15562,0
+MSN.US,D,20091202,000000,0.8469,0.8663,0.8469,0.8598,29855,0
+MSN.US,D,20091203,000000,0.8727,0.8727,0.7822,0.8533,19280,0
+MSN.US,D,20091204,000000,0.8469,0.8533,0.8275,0.8469,38904,0
+MSN.US,D,20091207,000000,0.8275,0.8598,0.8275,0.8598,45316,0
+MSN.US,D,20091208,000000,0.8598,0.8598,0.8339,0.8469,15569,0
+MSN.US,D,20091209,000000,0.8469,0.8598,0.8404,0.8598,46870,0
+MSN.US,D,20091210,000000,0.8598,0.8792,0.8469,0.8792,72878,0
+MSN.US,D,20091211,000000,0.8857,0.8857,0.8016,0.8598,36042,0
+MSN.US,D,20091214,000000,0.8469,0.8727,0.8016,0.8727,25214,0
+MSN.US,D,20091215,000000,0.8727,0.8921,0.8275,0.8727,33371,0
+MSN.US,D,20091216,000000,0.8598,0.9115,0.8598,0.8986,81796,0
+MSN.US,D,20091217,000000,0.8986,0.9115,0.8727,0.9115,52257,0
+MSN.US,D,20091218,000000,0.9115,0.9503,0.9051,0.9503,44748,0
+MSN.US,D,20091221,000000,0.9762,1.0731,0.9438,1.0473,165347,0
+MSN.US,D,20091222,000000,1.0537,1.1055,1.0537,1.099,80928,0
+MSN.US,D,20091223,000000,1.1184,1.1184,1.0731,1.099,30159,0
+MSN.US,D,20091224,000000,1.0731,1.0925,1.0731,1.0925,26849,0
+MSN.US,D,20091228,000000,1.1701,1.1701,1.0925,1.1184,72395,0
+MSN.US,D,20091229,000000,1.1313,1.1378,1.0408,1.0731,121552,0
+MSN.US,D,20091230,000000,1.1119,1.1248,1.0731,1.0731,28690,0
+MSN.US,D,20091231,000000,1.0861,1.0861,0.9826,1.0085,36248,0
+MSN.US,D,20100104,000000,1.0473,1.099,1.0343,1.0667,32059,0
+MSN.US,D,20100105,000000,1.0731,1.0731,0.9438,1.0343,52934,0
+MSN.US,D,20100106,000000,1.0343,1.0408,0.9891,1.0085,44906,0
+MSN.US,D,20100107,000000,0.9891,1.0473,0.9438,0.9632,115132,0
+MSN.US,D,20100108,000000,0.9438,1.0214,0.9438,1.0214,46159,0
+MSN.US,D,20100111,000000,1.0473,1.0602,1.0085,1.0473,62653,0
+MSN.US,D,20100112,000000,1.0602,1.0861,1.0473,1.0667,37592,0
+MSN.US,D,20100113,000000,1.0667,1.0861,1.0537,1.0602,32614,0
+MSN.US,D,20100114,000000,1.0731,1.1055,1.0473,1.0731,26810,0
+MSN.US,D,20100115,000000,1.0473,1.0667,1.0214,1.0473,35261,0
+MSN.US,D,20100119,000000,1.0279,1.0602,1.0214,1.0602,43815,0
+MSN.US,D,20100120,000000,1.0602,1.0602,1.0343,1.0473,8415,0
+MSN.US,D,20100121,000000,1.0602,1.0602,0.9374,0.9826,102771,0
+MSN.US,D,20100122,000000,0.9632,0.9762,0.9115,0.9374,160827,0
+MSN.US,D,20100125,000000,0.9244,0.9762,0.9244,0.9762,39484,0
+MSN.US,D,20100126,000000,0.9762,1.0408,0.9697,0.9956,56461,0
+MSN.US,D,20100127,000000,0.9891,1.0408,0.9762,1.0214,48611,0
+MSN.US,D,20100128,000000,1.0343,1.0408,1.0149,1.0279,41048,0
+MSN.US,D,20100129,000000,1.0473,1.0473,0.9956,0.9956,29050,0
+MSN.US,D,20100201,000000,1.0149,1.0408,1.0085,1.0343,26266,0
+MSN.US,D,20100202,000000,1.0343,1.0796,1.0343,1.0537,55980,0
+MSN.US,D,20100203,000000,1.0473,1.099,1.0408,1.099,14154,0
+MSN.US,D,20100204,000000,1.1055,1.1055,1.0279,1.0343,111559,0
+MSN.US,D,20100205,000000,1.0602,1.0602,0.9891,1.0214,76074,0
+MSN.US,D,20100208,000000,1.0214,1.0602,1.002,1.0537,15791,0
+MSN.US,D,20100209,000000,1.0731,1.0731,1.0085,1.0214,50796,0
+MSN.US,D,20100210,000000,1.0149,1.0602,1.0149,1.0214,10525,0
+MSN.US,D,20100211,000000,1.002,1.002,0.9568,0.9956,16861,0
+MSN.US,D,20100212,000000,1.0861,1.0861,0.9826,1.0214,190092,0
+MSN.US,D,20100216,000000,1.0861,1.0861,0.9956,0.9956,96630,0
+MSN.US,D,20100217,000000,1.0214,1.0279,0.9826,0.9956,65710,0
+MSN.US,D,20100218,000000,1.0214,1.0214,0.9568,0.9762,177105,0
+MSN.US,D,20100219,000000,0.9632,0.9956,0.9568,0.9762,48666,0
+MSN.US,D,20100222,000000,0.9956,1.0149,0.8792,0.8986,207196,0
+MSN.US,D,20100223,000000,0.8857,0.9309,0.8727,0.9244,58197,0
+MSN.US,D,20100224,000000,0.9244,0.9762,0.9244,0.9568,75333,0
+MSN.US,D,20100225,000000,0.9632,0.9697,0.9568,0.9697,18929,0
+MSN.US,D,20100226,000000,0.9503,0.9826,0.9503,0.9762,18416,0
+MSN.US,D,20100301,000000,0.9762,0.9762,0.9309,0.9632,26608,0
+MSN.US,D,20100302,000000,0.9632,1.4869,0.9244,1.1895,3791488,0
+MSN.US,D,20100303,000000,1.2477,1.4158,1.2477,1.3576,2880905,0
+MSN.US,D,20100304,000000,1.3834,1.5321,1.3834,1.5127,2853321,0
+MSN.US,D,20100305,000000,1.5515,1.6291,1.5321,1.5774,1959335,0
+MSN.US,D,20100308,000000,1.6549,1.8424,1.6291,1.8424,3927242,0
+MSN.US,D,20100309,000000,1.8683,2.0299,1.7067,1.9717,5151402,0
+MSN.US,D,20100310,000000,1.9782,2.0299,1.8295,1.8812,2855372,0
+MSN.US,D,20100311,000000,1.9071,1.9071,1.6226,1.6549,1937930,0
+MSN.US,D,20100312,000000,1.6679,1.739,1.5451,1.6291,1743308,0
+MSN.US,D,20100315,000000,1.6679,1.6679,1.5515,1.6032,811733,0
+MSN.US,D,20100316,000000,1.4739,1.4739,1.28,1.377,2865782,0
+MSN.US,D,20100317,000000,1.4028,1.5127,1.364,1.4804,1370049,0
+MSN.US,D,20100318,000000,1.5257,1.5451,1.3964,1.5321,763296,0
+MSN.US,D,20100319,000000,1.5192,1.5515,1.4093,1.5257,641692,0
+MSN.US,D,20100322,000000,1.4869,1.5063,1.4222,1.4352,405790,0
+MSN.US,D,20100323,000000,1.4222,1.4416,1.3446,1.3446,607481,0
+MSN.US,D,20100324,000000,1.3446,1.4028,1.2606,1.364,1086197,0
+MSN.US,D,20100325,000000,1.5515,1.6162,1.4869,1.5257,2057980,0
+MSN.US,D,20100326,000000,1.5321,1.6097,1.5192,1.5774,676173,0
+MSN.US,D,20100329,000000,1.5515,1.6032,1.5321,1.5321,747886,0
+MSN.US,D,20100330,000000,1.5386,1.5386,1.4093,1.4352,720847,0
+MSN.US,D,20100331,000000,1.3899,1.4481,1.3834,1.4028,403617,0
+MSN.US,D,20100401,000000,1.3705,1.4222,1.3511,1.3899,337576,0
+MSN.US,D,20100405,000000,1.3705,1.4869,1.3188,1.4481,493543,0
+MSN.US,D,20100406,000000,1.4804,1.4804,1.2283,1.4287,273093,0
+MSN.US,D,20100407,000000,1.4804,1.558,1.4804,1.4933,678427,0
+MSN.US,D,20100408,000000,1.5257,1.5515,1.4739,1.5127,274360,0
+MSN.US,D,20100409,000000,1.5451,1.5451,1.4869,1.5127,138662,0
+MSN.US,D,20100412,000000,1.5515,1.5515,1.4222,1.4481,480712,0
+MSN.US,D,20100413,000000,1.4222,1.4481,1.3964,1.4093,204577,0
+MSN.US,D,20100414,000000,1.4287,1.4545,1.3899,1.4545,231668,0
+MSN.US,D,20100415,000000,1.4222,1.4416,1.3899,1.3899,363844,0
+MSN.US,D,20100416,000000,1.3899,1.4222,1.364,1.3899,219251,0
+MSN.US,D,20100419,000000,1.3576,1.4093,1.3576,1.377,263074,0
+MSN.US,D,20100420,000000,1.4028,1.4352,1.3576,1.4352,220004,0
+MSN.US,D,20100421,000000,1.4481,1.4804,1.3899,1.3899,188725,0
+MSN.US,D,20100422,000000,1.4222,1.4222,1.364,1.4093,157964,0
+MSN.US,D,20100423,000000,1.4222,1.4222,1.3899,1.4028,134741,0
+MSN.US,D,20100426,000000,1.3834,1.4222,1.3705,1.3964,234480,0
+MSN.US,D,20100427,000000,1.3964,1.4158,1.3511,1.364,234421,0
+MSN.US,D,20100428,000000,1.3446,1.3705,1.3188,1.364,149948,0
+MSN.US,D,20100429,000000,1.3511,1.3705,1.3123,1.3705,182332,0
+MSN.US,D,20100430,000000,1.3899,1.4158,1.3446,1.3511,165547,0
+MSN.US,D,20100503,000000,1.377,1.377,1.3059,1.3511,197807,0
+MSN.US,D,20100504,000000,1.3446,1.3576,1.2154,1.2541,224532,0
+MSN.US,D,20100505,000000,1.2606,1.2606,1.0279,1.1572,348936,0
+MSN.US,D,20100506,000000,1.099,1.1636,1.0214,1.099,220589,0
+MSN.US,D,20100507,000000,1.0861,1.0861,1.002,1.0602,213450,0
+MSN.US,D,20100510,000000,1.099,1.1507,1.0796,1.1378,139414,0
+MSN.US,D,20100511,000000,1.1572,1.2218,1.1442,1.2218,133788,0
+MSN.US,D,20100512,000000,1.196,1.2865,1.196,1.2735,102143,0
+MSN.US,D,20100513,000000,1.2929,1.3188,1.2541,1.2929,113494,0
+MSN.US,D,20100514,000000,1.3059,1.3059,1.1636,1.2347,147156,0
+MSN.US,D,20100517,000000,1.2154,1.2477,1.1636,1.2154,77859,0
+MSN.US,D,20100518,000000,1.2154,1.2477,1.1378,1.1442,62325,0
+MSN.US,D,20100519,000000,1.1636,1.1895,1.0149,1.0731,137398,0
+MSN.US,D,20100520,000000,1.0279,1.0731,1.0149,1.0473,111078,0
+MSN.US,D,20100521,000000,1.0343,1.1313,1.002,1.0925,93736,0
+MSN.US,D,20100524,000000,1.1055,1.1442,0.9826,1.0861,96171,0
+MSN.US,D,20100525,000000,1.1055,1.1313,1.0214,1.0861,90536,0
+MSN.US,D,20100526,000000,1.0731,1.1507,1.0731,1.099,60919,0
+MSN.US,D,20100527,000000,1.1313,1.1572,1.0861,1.1378,100756,0
+MSN.US,D,20100528,000000,1.1507,1.183,1.1119,1.1248,44646,0
+MSN.US,D,20100601,000000,1.1507,1.1636,1.099,1.1313,71579,0
+MSN.US,D,20100602,000000,1.1248,1.1701,1.1184,1.1636,93625,0
+MSN.US,D,20100603,000000,1.1766,1.2024,1.1119,1.1636,59402,0
+MSN.US,D,20100604,000000,1.1766,1.183,1.1055,1.1313,36042,0
+MSN.US,D,20100607,000000,1.1055,1.1378,1.0667,1.0861,129435,0
+MSN.US,D,20100608,000000,1.0667,1.1184,1.0343,1.0408,68602,0
+MSN.US,D,20100609,000000,1.0731,1.099,1.0602,1.0796,50103,0
+MSN.US,D,20100610,000000,1.099,1.1313,1.099,1.1184,39886,0
+MSN.US,D,20100611,000000,1.1442,1.1636,1.1055,1.1248,34650,0
+MSN.US,D,20100614,000000,1.1248,1.1636,1.1119,1.1442,59938,0
+MSN.US,D,20100615,000000,1.1378,1.1636,1.1248,1.1507,62936,0
+MSN.US,D,20100616,000000,1.1636,1.1636,1.1313,1.1636,11679,0
+MSN.US,D,20100617,000000,1.1636,1.1636,1.1313,1.1507,19761,0
+MSN.US,D,20100618,000000,1.1572,1.1636,1.1313,1.1378,33744,0
+MSN.US,D,20100621,000000,1.1378,1.1636,1.1313,1.1442,36667,0
+MSN.US,D,20100622,000000,1.1442,1.1572,1.1313,1.1507,32794,0
+MSN.US,D,20100623,000000,1.1313,1.1636,1.1184,1.1636,33810,0
+MSN.US,D,20100624,000000,1.1636,1.1701,1.0731,1.1313,110353,0
+MSN.US,D,20100625,000000,1.1442,1.1701,1.1248,1.1507,62947,0
+MSN.US,D,20100628,000000,1.1636,1.1636,1.1184,1.1313,31668,0
+MSN.US,D,20100629,000000,1.099,1.1248,1.0214,1.0796,66961,0
+MSN.US,D,20100630,000000,1.0602,1.1313,1.0408,1.099,112165,0
+MSN.US,D,20100701,000000,1.099,1.1184,1.0149,1.0796,109929,0
+MSN.US,D,20100702,000000,1.0925,1.0925,1.0667,1.0925,10183,0
+MSN.US,D,20100706,000000,1.099,1.099,1.0473,1.0602,55579,0
+MSN.US,D,20100707,000000,1.0473,1.0731,1.0408,1.0537,26668,0
+MSN.US,D,20100708,000000,1.0602,1.0667,1.0408,1.0602,42694,0
+MSN.US,D,20100709,000000,1.0667,1.0731,1.0279,1.0667,45613,0
+MSN.US,D,20100712,000000,1.0731,1.1248,1.0731,1.1248,70584,0
+MSN.US,D,20100713,000000,1.1248,1.1636,1.1248,1.1572,82224,0
+MSN.US,D,20100714,000000,1.1507,1.183,1.1313,1.1442,201648,0
+MSN.US,D,20100715,000000,1.4545,1.5386,1.3446,1.3705,1083818,0
+MSN.US,D,20100716,000000,1.3964,1.4352,1.3059,1.3576,219523,0
+MSN.US,D,20100719,000000,1.4545,1.4545,1.364,1.364,185903,0
+MSN.US,D,20100720,000000,1.4158,1.4158,1.3576,1.3964,81916,0
+MSN.US,D,20100721,000000,1.4481,1.4481,1.3705,1.3705,101266,0
+MSN.US,D,20100722,000000,1.377,1.4352,1.377,1.4158,276657,0
+MSN.US,D,20100723,000000,1.4222,1.4416,1.3899,1.3899,110532,0
+MSN.US,D,20100726,000000,1.377,1.461,1.377,1.4545,230048,0
+MSN.US,D,20100727,000000,1.4739,1.4998,1.4481,1.4804,140821,0
+MSN.US,D,20100728,000000,1.4481,1.4869,1.4287,1.4869,120140,0
+MSN.US,D,20100729,000000,1.4804,1.4933,1.4028,1.4222,130262,0
+MSN.US,D,20100730,000000,1.4222,1.4804,1.4222,1.4545,111418,0
+MSN.US,D,20100802,000000,1.5192,1.5774,1.4869,1.5321,197258,0
+MSN.US,D,20100803,000000,1.5386,1.5644,1.4869,1.5644,163961,0
+MSN.US,D,20100804,000000,1.5774,1.6356,1.5644,1.6032,196066,0
+MSN.US,D,20100805,000000,1.6937,1.6937,1.6097,1.6162,90884,0
+MSN.US,D,20100806,000000,1.6162,1.6485,1.5127,1.6162,90413,0
+MSN.US,D,20100809,000000,1.6356,1.6485,1.6097,1.6097,68271,0
+MSN.US,D,20100810,000000,1.5838,1.6097,1.4933,1.5838,147779,0
+MSN.US,D,20100811,000000,1.5838,1.5968,1.4869,1.5709,216558,0
+MSN.US,D,20100812,000000,1.5774,1.6162,1.5515,1.5838,65004,0
+MSN.US,D,20100813,000000,1.6162,1.6485,1.5903,1.6162,95835,0
+MSN.US,D,20100816,000000,1.836,1.836,1.5774,1.6032,499552,0
+MSN.US,D,20100817,000000,1.5709,1.6356,1.5709,1.6162,150308,0
+MSN.US,D,20100818,000000,1.6097,1.6743,1.5968,1.6291,132440,0
+MSN.US,D,20100819,000000,1.6549,1.6808,1.4933,1.4933,151450,0
+MSN.US,D,20100820,000000,1.4998,1.6549,1.4804,1.6162,226982,0
+MSN.US,D,20100823,000000,1.6226,1.6743,1.5903,1.5968,64472,0
+MSN.US,D,20100824,000000,1.558,1.6097,1.558,1.5774,282933,0
+MSN.US,D,20100825,000000,1.5903,1.6097,1.5903,1.6032,32429,0
+MSN.US,D,20100826,000000,1.6162,1.6162,1.5968,1.6097,87152,0
+MSN.US,D,20100827,000000,1.6162,1.6162,1.5968,1.6032,37278,0
+MSN.US,D,20100830,000000,1.6032,1.6162,1.5968,1.5968,62670,0
+MSN.US,D,20100831,000000,1.6032,1.6097,1.5838,1.5968,197519,0
+MSN.US,D,20100901,000000,1.6032,1.6162,1.5968,1.6032,96706,0
+MSN.US,D,20100902,000000,1.6032,1.6162,1.5903,1.5968,48375,0
+MSN.US,D,20100903,000000,1.6032,1.6162,1.5903,1.6162,166397,0
+MSN.US,D,20100907,000000,1.6162,1.6162,1.5968,1.6097,41077,0
+MSN.US,D,20100908,000000,1.6097,1.6097,1.5774,1.6032,206053,0
+MSN.US,D,20100909,000000,1.6162,1.6162,1.5838,1.6032,64279,0
+MSN.US,D,20100910,000000,1.6032,1.6097,1.4739,1.5644,101489,0
+MSN.US,D,20100913,000000,1.5515,1.5968,1.5321,1.5774,53398,0
+MSN.US,D,20100914,000000,1.5774,1.5968,1.5709,1.5968,90313,0
+MSN.US,D,20100915,000000,1.5968,1.6032,1.5644,1.5709,180234,0
+MSN.US,D,20100916,000000,1.5709,1.5968,1.5386,1.558,13455,0
+MSN.US,D,20100917,000000,1.5644,1.5774,1.5063,1.5321,74156,0
+MSN.US,D,20100920,000000,1.5451,1.5515,1.5257,1.5451,63688,0
+MSN.US,D,20100921,000000,1.5451,1.5838,1.5257,1.5709,82301,0
+MSN.US,D,20100922,000000,1.5515,1.5515,1.5257,1.5321,27988,0
+MSN.US,D,20100923,000000,1.5321,1.5321,1.4869,1.5192,37637,0
+MSN.US,D,20100924,000000,1.5192,1.5192,1.4093,1.4933,80628,0
+MSN.US,D,20100927,000000,1.4675,1.4998,1.4222,1.4481,52595,0
+MSN.US,D,20100928,000000,1.4352,1.461,1.4093,1.461,188855,0
+MSN.US,D,20100929,000000,1.4481,1.461,1.4287,1.4545,37871,0
+MSN.US,D,20100930,000000,1.4545,1.461,1.4416,1.4545,117600,0
+MSN.US,D,20101001,000000,1.4545,1.461,1.4352,1.4352,12307,0
+MSN.US,D,20101004,000000,1.4222,1.4352,1.2347,1.2735,275591,0
+MSN.US,D,20101005,000000,1.2929,1.3317,1.28,1.3188,126310,0
+MSN.US,D,20101006,000000,1.3188,1.3253,1.3059,1.3123,54612,0
+MSN.US,D,20101007,000000,1.3059,1.3253,1.2735,1.28,49627,0
+MSN.US,D,20101008,000000,1.2929,1.3317,1.2735,1.3317,63318,0
+MSN.US,D,20101011,000000,1.3382,1.3382,1.28,1.2929,164439,0
+MSN.US,D,20101012,000000,1.2865,1.3253,1.2283,1.2283,159155,0
+MSN.US,D,20101013,000000,1.2283,1.2865,1.2283,1.2283,222665,0
+MSN.US,D,20101014,000000,1.2283,1.2671,1.2283,1.2606,85850,0
+MSN.US,D,20101015,000000,1.2606,1.2606,1.2154,1.2412,259150,0
+MSN.US,D,20101018,000000,1.2606,1.3059,1.2606,1.2865,117279,0
+MSN.US,D,20101019,000000,1.28,1.2865,1.2154,1.2347,174272,0
+MSN.US,D,20101020,000000,1.2477,1.2477,1.196,1.2283,272569,0
+MSN.US,D,20101021,000000,1.2347,1.2671,1.2218,1.2412,153564,0
+MSN.US,D,20101022,000000,1.2606,1.2671,1.2283,1.2412,55974,0
+MSN.US,D,20101025,000000,1.2929,1.2929,1.2541,1.2671,107359,0
+MSN.US,D,20101026,000000,1.2735,1.3059,1.2347,1.2994,144019,0
+MSN.US,D,20101027,000000,1.2994,1.3446,1.2929,1.3317,142558,0
+MSN.US,D,20101028,000000,1.3317,1.3576,1.3188,1.3446,72612,0
+MSN.US,D,20101029,000000,1.3576,1.3705,1.3253,1.3253,100590,0
+MSN.US,D,20101101,000000,1.3253,1.3511,1.2477,1.2606,158439,0
+MSN.US,D,20101102,000000,1.2929,1.2994,1.2671,1.2929,126593,0
+MSN.US,D,20101103,000000,1.2994,1.3253,1.2606,1.2606,87058,0
+MSN.US,D,20101104,000000,1.2865,1.2929,1.2671,1.2735,120703,0
+MSN.US,D,20101105,000000,1.2606,1.3059,1.2606,1.2929,128463,0
+MSN.US,D,20101108,000000,1.3123,1.3188,1.2735,1.2865,147518,0
+MSN.US,D,20101109,000000,1.2865,1.3511,1.2865,1.3446,88271,0
+MSN.US,D,20101110,000000,1.3511,1.3705,1.3253,1.3511,53810,0
+MSN.US,D,20101111,000000,1.2994,1.3834,1.2929,1.3446,84962,0
+MSN.US,D,20101112,000000,1.3576,1.3834,1.3382,1.377,108792,0
+MSN.US,D,20101115,000000,1.3964,1.4481,1.377,1.3899,125249,0
+MSN.US,D,20101116,000000,1.377,1.3899,1.3446,1.3899,204087,0
+MSN.US,D,20101117,000000,1.3834,1.4416,1.3834,1.3964,199603,0
+MSN.US,D,20101118,000000,1.3964,1.4287,1.3446,1.3899,156757,0
+MSN.US,D,20101119,000000,1.4093,1.4093,1.3446,1.3511,171409,0
+MSN.US,D,20101122,000000,1.3382,1.3576,1.3253,1.3253,49200,0
+MSN.US,D,20101123,000000,1.3253,1.3705,1.3253,1.3576,89765,0
+MSN.US,D,20101124,000000,1.364,1.3964,1.3576,1.3705,157408,0
+MSN.US,D,20101126,000000,1.3576,1.4028,1.3576,1.3899,81573,0
+MSN.US,D,20101129,000000,1.3899,1.3899,1.3511,1.3576,106669,0
+MSN.US,D,20101130,000000,1.3576,1.3705,1.3253,1.3511,86504,0
+MSN.US,D,20101201,000000,1.3446,1.3964,1.3123,1.3188,138189,0
+MSN.US,D,20101202,000000,1.3188,1.3382,1.2994,1.3059,201623,0
+MSN.US,D,20101203,000000,1.3317,1.3317,1.2929,1.3123,64421,0
+MSN.US,D,20101206,000000,1.2929,1.3253,1.2735,1.3188,136479,0
+MSN.US,D,20101207,000000,1.3188,1.3511,1.2929,1.3123,151103,0
+MSN.US,D,20101208,000000,1.3059,1.3253,1.28,1.2929,161944,0
+MSN.US,D,20101209,000000,1.3188,1.3317,1.2929,1.3123,52007,0
+MSN.US,D,20101210,000000,1.3188,1.3188,1.2865,1.2929,105935,0
+MSN.US,D,20101213,000000,1.3059,1.3059,1.2865,1.2994,91521,0
+MSN.US,D,20101214,000000,1.2994,1.3059,1.2541,1.2541,170212,0
+MSN.US,D,20101215,000000,1.2671,1.2929,1.2671,1.2735,46870,0
+MSN.US,D,20101216,000000,1.2606,1.2929,1.2218,1.2541,136394,0
+MSN.US,D,20101217,000000,1.2929,1.2929,1.2283,1.2412,121991,0
+MSN.US,D,20101220,000000,1.2541,1.3123,1.2412,1.28,241899,0
+MSN.US,D,20101221,000000,1.2865,1.2929,1.2541,1.2541,126669,0
+MSN.US,D,20101222,000000,1.2477,1.2929,1.2347,1.2412,157158,0
+MSN.US,D,20101223,000000,1.2477,1.28,1.2477,1.2735,39510,0
+MSN.US,D,20101227,000000,1.28,1.2929,1.2671,1.2735,74555,0
+MSN.US,D,20101228,000000,1.2735,1.2994,1.2671,1.2929,79052,0
+MSN.US,D,20101229,000000,1.2929,1.2994,1.2735,1.28,50837,0
+MSN.US,D,20101230,000000,1.2735,1.2929,1.2735,1.2865,94548,0
+MSN.US,D,20101231,000000,1.2865,1.2994,1.2606,1.28,60554,0
+MSN.US,D,20110103,000000,1.2929,1.3317,1.2929,1.3188,110909,0
+MSN.US,D,20110104,000000,1.3123,1.3253,1.2735,1.2929,90157,0
+MSN.US,D,20110105,000000,1.2929,1.3188,1.2735,1.3123,138173,0
+MSN.US,D,20110106,000000,1.2929,1.3059,1.2735,1.2929,94001,0
+MSN.US,D,20110107,000000,1.2994,1.3123,1.28,1.2994,50164,0
+MSN.US,D,20110110,000000,1.3059,1.3188,1.2865,1.2994,62245,0
+MSN.US,D,20110111,000000,1.3188,1.3317,1.2865,1.2929,252585,0
+MSN.US,D,20110112,000000,1.2994,1.3317,1.2929,1.2994,104843,0
+MSN.US,D,20110113,000000,1.3123,1.3382,1.2994,1.3059,89615,0
+MSN.US,D,20110114,000000,1.3188,1.3382,1.2994,1.2994,93741,0
+MSN.US,D,20110118,000000,1.2994,1.3382,1.2994,1.3317,71401,0
+MSN.US,D,20110119,000000,1.3123,1.3317,1.3059,1.3317,145286,0
+MSN.US,D,20110120,000000,1.3317,1.3446,1.3059,1.3446,137443,0
+MSN.US,D,20110121,000000,1.3511,1.3899,1.3188,1.3576,150386,0
+MSN.US,D,20110124,000000,1.3576,1.3899,1.3446,1.3834,191760,0
+MSN.US,D,20110125,000000,1.3834,1.4028,1.3705,1.3899,164584,0
+MSN.US,D,20110126,000000,1.3899,1.3899,1.364,1.3705,143327,0
+MSN.US,D,20110127,000000,1.4093,1.4093,1.2994,1.3317,156896,0
+MSN.US,D,20110128,000000,1.364,1.3834,1.3188,1.3576,83777,0
+MSN.US,D,20110131,000000,1.3511,1.3834,1.3446,1.377,118053,0
+MSN.US,D,20110201,000000,1.377,1.3834,1.364,1.377,81367,0
+MSN.US,D,20110202,000000,1.3576,1.3834,1.3576,1.3705,68800,0
+MSN.US,D,20110203,000000,1.364,1.377,1.3382,1.3446,30422,0
+MSN.US,D,20110204,000000,1.3446,1.364,1.3382,1.3446,75291,0
+MSN.US,D,20110207,000000,1.3576,1.3964,1.3382,1.3964,255367,0
+MSN.US,D,20110208,000000,1.3964,1.4287,1.3899,1.4222,148119,0
+MSN.US,D,20110209,000000,1.4222,1.4287,1.4093,1.4222,44029,0
+MSN.US,D,20110210,000000,1.4093,1.4222,1.3964,1.4158,44927,0
+MSN.US,D,20110211,000000,1.4093,1.4545,1.4093,1.4287,97043,0
+MSN.US,D,20110214,000000,1.4416,1.4869,1.4287,1.4739,212927,0
+MSN.US,D,20110215,000000,1.5515,1.5774,1.4933,1.5515,421101,0
+MSN.US,D,20110216,000000,1.5515,1.5774,1.4481,1.5127,248934,0
+MSN.US,D,20110218,000000,1.5321,1.5451,1.4675,1.5257,77628,0
+MSN.US,D,20110222,000000,1.5321,1.5644,1.5127,1.558,152441,0
+MSN.US,D,20110223,000000,1.5451,1.5838,1.5127,1.5774,145757,0
+MSN.US,D,20110224,000000,1.5644,1.5774,1.5515,1.5709,37125,0
+MSN.US,D,20110225,000000,1.5838,1.6032,1.5709,1.5968,106617,0
+MSN.US,D,20110228,000000,1.6032,1.7067,1.5709,1.7067,212547,0
+MSN.US,D,20110301,000000,1.7067,1.7455,1.5774,1.7455,306326,0
+MSN.US,D,20110302,000000,1.739,1.7972,1.7196,1.7778,184236,0
+MSN.US,D,20110303,000000,1.8036,1.8618,1.7842,1.8489,152267,0
+MSN.US,D,20110304,000000,1.8618,1.9071,1.836,1.8683,154120,0
+MSN.US,D,20110307,000000,1.8812,1.9135,1.7002,1.7131,185572,0
+MSN.US,D,20110308,000000,1.7455,1.8101,1.7196,1.7907,113519,0
+MSN.US,D,20110309,000000,1.7778,1.8295,1.7648,1.8036,93544,0
+MSN.US,D,20110310,000000,1.7972,1.7972,1.6808,1.6937,124429,0
+MSN.US,D,20110311,000000,1.7002,1.7002,1.5903,1.6485,171412,0
+MSN.US,D,20110314,000000,1.6097,1.6485,1.6097,1.6356,101430,0
+MSN.US,D,20110315,000000,1.4869,1.5903,1.4416,1.5838,142896,0
+MSN.US,D,20110316,000000,1.5903,1.6097,1.5451,1.5644,68366,0
+MSN.US,D,20110317,000000,1.5709,1.6356,1.5709,1.6356,47825,0
+MSN.US,D,20110318,000000,1.6485,1.6808,1.6291,1.6549,34588,0
+MSN.US,D,20110321,000000,1.6679,1.7131,1.6162,1.642,90525,0
+MSN.US,D,20110322,000000,1.6356,1.6356,1.5903,1.6032,40397,0
+MSN.US,D,20110323,000000,1.6032,1.6097,1.5709,1.5838,25793,0
+MSN.US,D,20110324,000000,1.5903,1.5968,1.5515,1.5838,21613,0
+MSN.US,D,20110325,000000,1.5774,1.6226,1.5515,1.6032,21172,0
+MSN.US,D,20110328,000000,1.6032,1.6291,1.5774,1.5774,35018,0
+MSN.US,D,20110329,000000,1.5903,1.5903,1.558,1.558,70369,0
+MSN.US,D,20110330,000000,1.5644,1.5903,1.558,1.5838,54597,0
+MSN.US,D,20110331,000000,1.5903,1.5968,1.558,1.5644,19707,0
+MSN.US,D,20110401,000000,1.558,1.5774,1.4933,1.5515,116410,0
+MSN.US,D,20110404,000000,1.5644,1.6032,1.5451,1.5838,80864,0
+MSN.US,D,20110405,000000,1.5968,1.642,1.5838,1.642,60238,0
+MSN.US,D,20110406,000000,1.6549,1.6549,1.6032,1.6291,35388,0
+MSN.US,D,20110407,000000,1.6162,1.6356,1.5838,1.5968,13476,0
+MSN.US,D,20110408,000000,1.6549,1.6549,1.558,1.5644,39144,0
+MSN.US,D,20110411,000000,1.558,1.5903,1.558,1.5644,13922,0
+MSN.US,D,20110412,000000,1.5709,1.5709,1.5257,1.5386,42043,0
+MSN.US,D,20110413,000000,1.5515,1.5838,1.5321,1.5386,32375,0
+MSN.US,D,20110414,000000,1.5257,1.5644,1.4998,1.558,35235,0
+MSN.US,D,20110415,000000,1.5515,1.5774,1.5257,1.5774,16706,0
+MSN.US,D,20110418,000000,1.5709,1.5709,1.5515,1.5515,28101,0
+MSN.US,D,20110419,000000,1.5515,1.5968,1.5451,1.5968,40616,0
+MSN.US,D,20110420,000000,1.6097,1.642,1.5451,1.5709,62536,0
+MSN.US,D,20110421,000000,1.5644,1.5774,1.5192,1.5709,25296,0
+MSN.US,D,20110425,000000,1.5515,1.558,1.5321,1.5451,120554,0
+MSN.US,D,20110426,000000,1.558,1.5644,1.5515,1.5515,13767,0
+MSN.US,D,20110427,000000,1.5451,1.5774,1.5257,1.5515,39798,0
+MSN.US,D,20110428,000000,1.5515,1.5644,1.5515,1.558,17874,0
+MSN.US,D,20110429,000000,1.5644,1.5774,1.5644,1.5774,14788,0
+MSN.US,D,20110502,000000,1.5774,1.5968,1.5709,1.5709,35368,0
+MSN.US,D,20110503,000000,1.5774,1.5838,1.5644,1.5774,25093,0
+MSN.US,D,20110504,000000,1.558,1.5774,1.5386,1.5644,79443,0
+MSN.US,D,20110505,000000,1.558,1.5644,1.5515,1.558,32910,0
+MSN.US,D,20110506,000000,1.558,1.558,1.5321,1.5515,38701,0
+MSN.US,D,20110509,000000,1.5451,1.5644,1.5321,1.5515,52142,0
+MSN.US,D,20110510,000000,1.5515,1.5515,1.4933,1.5386,40442,0
+MSN.US,D,20110511,000000,1.5386,1.558,1.5386,1.558,22208,0
+MSN.US,D,20110512,000000,1.558,1.558,1.4998,1.5515,58395,0
+MSN.US,D,20110513,000000,1.5386,1.5451,1.5192,1.5386,51735,0
+MSN.US,D,20110516,000000,1.5192,1.5192,1.4933,1.4998,56329,0
+MSN.US,D,20110517,000000,1.4675,1.5386,1.4675,1.5386,82790,0
+MSN.US,D,20110518,000000,1.5644,1.5644,1.4739,1.5127,30964,0
+MSN.US,D,20110519,000000,1.4933,1.5386,1.4869,1.4933,39827,0
+MSN.US,D,20110520,000000,1.4869,1.4933,1.4739,1.4869,12522,0
+MSN.US,D,20110523,000000,1.4869,1.4998,1.4804,1.4933,52475,0
+MSN.US,D,20110524,000000,1.4998,1.5321,1.4869,1.4998,20451,0
+MSN.US,D,20110525,000000,1.4998,1.558,1.4998,1.558,33026,0
+MSN.US,D,20110526,000000,1.5515,1.5774,1.5257,1.5774,43096,0
+MSN.US,D,20110527,000000,1.5709,1.6032,1.5192,1.5515,66189,0
+MSN.US,D,20110531,000000,1.5386,1.5515,1.5127,1.5386,26150,0
+MSN.US,D,20110601,000000,1.5257,1.5386,1.4416,1.461,263153,0
+MSN.US,D,20110602,000000,1.4545,1.4545,1.3899,1.4158,138108,0
+MSN.US,D,20110603,000000,1.3899,1.4028,1.377,1.4028,74272,0
+MSN.US,D,20110606,000000,1.4093,1.4093,1.3317,1.3446,57386,0
+MSN.US,D,20110607,000000,1.3446,1.364,1.3253,1.3382,38007,0
+MSN.US,D,20110608,000000,1.3317,1.3446,1.2865,1.2929,82459,0
+MSN.US,D,20110609,000000,1.2994,1.3253,1.2735,1.2994,52493,0
+MSN.US,D,20110610,000000,1.3382,1.3382,1.2994,1.3123,52269,0
+MSN.US,D,20110613,000000,1.3123,1.3188,1.2606,1.2865,57324,0
+MSN.US,D,20110614,000000,1.2865,1.2865,1.2218,1.2412,89448,0
+MSN.US,D,20110615,000000,1.2283,1.28,1.2154,1.2283,45275,0
+MSN.US,D,20110616,000000,1.2218,1.2412,1.1636,1.2089,39054,0
+MSN.US,D,20110617,000000,1.2154,1.2606,1.2154,1.2606,77152,0
+MSN.US,D,20110620,000000,1.2477,1.2929,1.2477,1.2929,90554,0
+MSN.US,D,20110621,000000,1.2929,1.2929,1.2541,1.2541,83740,0
+MSN.US,D,20110622,000000,1.2541,1.28,1.2283,1.2412,16887,0
+MSN.US,D,20110623,000000,1.2283,1.2606,1.2283,1.2347,34359,0
+MSN.US,D,20110624,000000,1.2412,1.2412,1.2154,1.2347,86554,0
+MSN.US,D,20110627,000000,1.2477,1.2929,1.2218,1.2283,42875,0
+MSN.US,D,20110628,000000,1.2412,1.2929,1.2154,1.2929,57363,0
+MSN.US,D,20110629,000000,1.3059,1.377,1.2606,1.3576,95563,0
+MSN.US,D,20110630,000000,1.3899,1.3899,1.3059,1.3059,29214,0
+MSN.US,D,20110701,000000,1.2929,1.2994,1.2412,1.2606,77816,0
+MSN.US,D,20110705,000000,1.2671,1.2994,1.2671,1.28,103314,0
+MSN.US,D,20110706,000000,1.2606,1.3059,1.2606,1.2865,15345,0
+MSN.US,D,20110707,000000,1.2735,1.2929,1.2735,1.2735,29352,0
+MSN.US,D,20110708,000000,1.2994,1.3123,1.2929,1.2929,48513,0
+MSN.US,D,20110711,000000,1.2929,1.2929,1.28,1.28,4200,0
+MSN.US,D,20110712,000000,1.2994,1.3059,1.2735,1.2735,167556,0
+MSN.US,D,20110713,000000,1.2735,1.2994,1.2671,1.2929,41006,0
+MSN.US,D,20110714,000000,1.2929,1.2929,1.2541,1.2929,63250,0
+MSN.US,D,20110715,000000,1.2218,1.2735,1.0925,1.2089,598289,0
+MSN.US,D,20110718,000000,1.2218,1.2283,1.196,1.196,65688,0
+MSN.US,D,20110719,000000,1.196,1.2154,1.1766,1.196,40092,0
+MSN.US,D,20110720,000000,1.2089,1.2477,1.196,1.2347,71283,0
+MSN.US,D,20110721,000000,1.2412,1.2606,1.1766,1.2283,120788,0
+MSN.US,D,20110722,000000,1.2347,1.2412,1.2024,1.2283,12117,0
+MSN.US,D,20110725,000000,1.1895,1.2154,1.1766,1.1766,63160,0
+MSN.US,D,20110726,000000,1.183,1.2089,1.1248,1.1442,132771,0
+MSN.US,D,20110727,000000,1.1572,1.1572,1.1248,1.1442,61686,0
+MSN.US,D,20110728,000000,1.1378,1.1636,1.1313,1.1442,39213,0
+MSN.US,D,20110729,000000,1.1313,1.1636,1.1313,1.1442,21073,0
+MSN.US,D,20110801,000000,1.1507,1.183,1.1313,1.1378,14145,0
+MSN.US,D,20110802,000000,1.1378,1.1636,1.1119,1.1313,39258,0
+MSN.US,D,20110803,000000,1.1378,1.1507,1.1313,1.1378,14771,0
+MSN.US,D,20110804,000000,1.1313,1.1442,1.0667,1.0925,287966,0
+MSN.US,D,20110805,000000,1.1119,1.1119,1.0731,1.0925,130247,0
+MSN.US,D,20110808,000000,1.0925,1.1119,1.0731,1.0925,57802,0
+MSN.US,D,20110809,000000,1.0796,1.1895,1.0731,1.1895,57960,0
+MSN.US,D,20110810,000000,1.2347,1.2347,1.1313,1.1701,281748,0
+MSN.US,D,20110811,000000,1.196,1.2154,1.1701,1.196,45808,0
+MSN.US,D,20110812,000000,1.2218,1.2218,1.1184,1.1184,34959,0
+MSN.US,D,20110815,000000,1.1442,1.183,1.1313,1.1636,9946,0
+MSN.US,D,20110816,000000,1.1572,1.1572,1.1119,1.1184,139567,0
+MSN.US,D,20110817,000000,1.1313,1.1442,1.1055,1.1442,17718,0
+MSN.US,D,20110818,000000,1.1442,1.1572,1.0796,1.0925,51681,0
+MSN.US,D,20110819,000000,1.0796,1.1184,1.0796,1.099,6265,0
+MSN.US,D,20110822,000000,1.099,1.099,1.0602,1.0731,35343,0
+MSN.US,D,20110823,000000,1.0861,1.0861,1.0343,1.0602,43424,0
+MSN.US,D,20110824,000000,1.0667,1.0667,1.0473,1.0667,39492,0
+MSN.US,D,20110825,000000,1.0602,1.0667,1.0537,1.0537,7038,0
+MSN.US,D,20110826,000000,1.0214,1.0667,1.002,1.0149,83890,0
+MSN.US,D,20110829,000000,1.0214,1.0473,1.0149,1.0408,39291,0
+MSN.US,D,20110830,000000,1.0602,1.0602,1.0149,1.0279,14825,0
+MSN.US,D,20110831,000000,1.0408,1.0667,1.0343,1.0473,16664,0
+MSN.US,D,20110901,000000,1.0408,1.0473,1.0343,1.0473,14078,0
+MSN.US,D,20110902,000000,1.0602,1.0925,1.0602,1.0731,25369,0
+MSN.US,D,20110906,000000,1.0279,1.0473,1.0149,1.0343,26858,0
+MSN.US,D,20110907,000000,1.0602,1.0602,1.0149,1.0279,9823,0
+MSN.US,D,20110908,000000,1.002,1.0473,1.002,1.0343,21873,0
+MSN.US,D,20110909,000000,1.0214,1.0343,0.9697,1.0214,54775,0
+MSN.US,D,20110912,000000,1.002,1.0149,1.002,1.002,25180,0
+MSN.US,D,20110913,000000,1.002,1.0473,1.002,1.0149,11979,0
+MSN.US,D,20110914,000000,1.002,1.0279,1.002,1.0214,14055,0
+MSN.US,D,20110915,000000,1.0214,1.1119,1.0149,1.0408,21228,0
+MSN.US,D,20110916,000000,1.0343,1.0473,1.002,1.0473,8843,0
+MSN.US,D,20110919,000000,1.0343,1.0343,1.0085,1.0214,8933,0
+MSN.US,D,20110920,000000,1.0343,1.0473,1.0279,1.0343,51975,0
+MSN.US,D,20110921,000000,1.0343,1.0343,0.9762,1.0214,8183,0
+MSN.US,D,20110922,000000,1.002,1.002,1.002,1.002,88388,0
+MSN.US,D,20110923,000000,1.002,1.0149,0.9568,0.9697,81273,0
+MSN.US,D,20110926,000000,0.9826,1.002,0.9697,1.002,34775,0
+MSN.US,D,20110927,000000,1.002,1.002,0.9697,0.9697,2630,0
+MSN.US,D,20110928,000000,0.9697,0.9956,0.9697,0.9697,69264,0
+MSN.US,D,20110929,000000,0.9697,0.9956,0.9697,0.9697,17320,0
+MSN.US,D,20110930,000000,0.9697,0.9891,0.9697,0.9891,5109,0
+MSN.US,D,20111004,000000,0.9956,0.9956,0.8727,0.9762,28834,0
+MSN.US,D,20111005,000000,0.9697,0.9826,0.9697,0.9826,16165,0
+MSN.US,D,20111006,000000,0.9826,0.9956,0.9826,0.9891,5569,0
+MSN.US,D,20111007,000000,1.002,1.0667,0.9891,1.0085,10519,0
+MSN.US,D,20111010,000000,1.002,1.0149,1.002,1.002,1354,0
+MSN.US,D,20111011,000000,1.002,1.002,1.002,1.002,464,0
+MSN.US,D,20111012,000000,1.002,1.0149,1.002,1.0085,9730,0
+MSN.US,D,20111013,000000,1.0085,1.0214,1.002,1.0214,2642,0
+MSN.US,D,20111014,000000,1.0214,1.0214,0.9891,1.002,8121,0
+MSN.US,D,20111017,000000,1.0085,1.0214,1.002,1.0149,27995,0
+MSN.US,D,20111018,000000,1.0214,1.0279,1.0085,1.0149,7827,0
+MSN.US,D,20111019,000000,1.0214,1.0473,1.0214,1.0473,13127,0
+MSN.US,D,20111020,000000,1.0537,1.0796,1.0473,1.0731,22405,0
+MSN.US,D,20111021,000000,1.0667,1.0796,1.0343,1.0473,19800,0
+MSN.US,D,20111024,000000,1.0861,1.0861,1.0473,1.0667,10571,0
+MSN.US,D,20111025,000000,1.0473,1.0473,1.0343,1.0343,28036,0
+MSN.US,D,20111026,000000,1.0537,1.0537,1.0343,1.0343,204802,0
+MSN.US,D,20111027,000000,1.0473,1.0602,1.0279,1.0473,307700,0
+MSN.US,D,20111028,000000,1.0343,1.1055,1.0343,1.0925,241817,0
+MSN.US,D,20111031,000000,1.099,1.1119,1.0861,1.099,5889,0
+MSN.US,D,20111101,000000,1.0861,1.0861,1.0602,1.0667,20125,0
+MSN.US,D,20111102,000000,1.0667,1.0796,1.0667,1.0796,464,0
+MSN.US,D,20111103,000000,1.099,1.1119,1.0861,1.1119,15020,0
+MSN.US,D,20111104,000000,1.1055,1.1248,1.1055,1.1248,2630,0
+MSN.US,D,20111107,000000,1.099,1.1248,1.0731,1.0925,53316,0
+MSN.US,D,20111108,000000,1.099,1.1119,1.0343,1.0343,16601,0
+MSN.US,D,20111109,000000,1.0343,1.0473,1.0343,1.0473,25129,0
+MSN.US,D,20111110,000000,1.0473,1.0473,1.0343,1.0343,30176,0
+MSN.US,D,20111111,000000,1.0343,1.0731,1.0343,1.0473,68462,0
+MSN.US,D,20111114,000000,1.0473,1.0602,1.0343,1.0408,4517,0
+MSN.US,D,20111115,000000,1.002,1.0408,1.002,1.0149,68295,0
+MSN.US,D,20111116,000000,1.0214,1.0408,1.0149,1.0408,25755,0
+MSN.US,D,20111117,000000,1.0343,1.0408,1.0343,1.0408,39445,0
+MSN.US,D,20111118,000000,1.0408,1.0408,1.0408,1.0408,2939,0
+MSN.US,D,20111121,000000,1.0473,1.0473,1.0343,1.0473,36367,0
+MSN.US,D,20111122,000000,1.0408,1.0537,1.0085,1.0473,5723,0
+MSN.US,D,20111123,000000,1.0343,1.0602,0.9956,1.0343,29564,0
+MSN.US,D,20111125,000000,1.0343,1.0343,1.0343,1.0343,24905,0
+MSN.US,D,20111128,000000,1.0085,1.0537,1.002,1.0408,49774,0
+MSN.US,D,20111129,000000,1.0343,1.0473,1.0214,1.0279,35884,0
+MSN.US,D,20111130,000000,1.0279,1.0279,1.0149,1.0214,20190,0
+MSN.US,D,20111201,000000,1.0214,1.0279,1.0214,1.0214,19710,0
+MSN.US,D,20111202,000000,1.0149,1.0279,1.0149,1.0214,4795,0
+MSN.US,D,20111205,000000,1.0214,1.0602,1.0149,1.0473,65284,0
+MSN.US,D,20111206,000000,1.0473,1.0473,1.0343,1.0408,2498,0
+MSN.US,D,20111207,000000,1.0214,1.0343,1.0149,1.0149,27293,0
+MSN.US,D,20111208,000000,1.0214,1.0473,1.0149,1.0279,22829,0
+MSN.US,D,20111209,000000,1.0279,1.0279,1.0214,1.0279,3584,0
+MSN.US,D,20111212,000000,1.0149,1.0473,1.0149,1.0343,33768,0
+MSN.US,D,20111213,000000,1.0343,1.0343,1.0149,1.0343,7994,0
+MSN.US,D,20111214,000000,1.0279,1.0279,1.0149,1.0214,7580,0
+MSN.US,D,20111215,000000,1.0343,1.0343,1.0149,1.0149,8503,0
+MSN.US,D,20111216,000000,1.0149,1.0343,1.0149,1.0343,9784,0
+MSN.US,D,20111219,000000,1.0149,1.0343,1.0085,1.0279,65948,0
+MSN.US,D,20111220,000000,1.0149,1.0343,1.002,1.0085,22971,0
+MSN.US,D,20111221,000000,1.0085,1.0408,1.002,1.0408,123015,0
+MSN.US,D,20111222,000000,1.0214,1.0279,1.0149,1.0149,20850,0
+MSN.US,D,20111223,000000,1.0149,1.0408,0.9956,1.0214,42635,0
+MSN.US,D,20111227,000000,1.0214,1.0279,1.0149,1.0149,9745,0
+MSN.US,D,20111228,000000,1.0085,1.0149,1.002,1.002,28678,0
+MSN.US,D,20111229,000000,1.0149,1.0731,1.002,1.0214,62359,0
+MSN.US,D,20111230,000000,1.0214,1.0279,1.0085,1.0279,53191,0
+MSN.US,D,20120103,000000,1.0408,1.0473,1.0408,1.0473,3248,0
+MSN.US,D,20120104,000000,1.0602,1.1313,1.0473,1.1313,17607,0
+MSN.US,D,20120105,000000,1.1184,1.1184,1.0925,1.1184,12491,0
+MSN.US,D,20120106,000000,1.1184,1.1636,1.0667,1.1636,63239,0
+MSN.US,D,20120109,000000,1.1507,1.183,1.1378,1.183,26158,0
+MSN.US,D,20120110,000000,1.196,1.2477,1.196,1.2024,40904,0
+MSN.US,D,20120111,000000,1.2024,1.2154,1.2024,1.2154,16389,0
+MSN.US,D,20120112,000000,1.2347,1.2412,1.2283,1.2347,22928,0
+MSN.US,D,20120113,000000,1.2347,1.2347,1.2283,1.2347,3969,0
+MSN.US,D,20120117,000000,1.2347,1.2412,1.1313,1.196,31286,0
+MSN.US,D,20120118,000000,1.1636,1.1636,1.1313,1.1378,18986,0
+MSN.US,D,20120119,000000,1.1572,1.1895,1.1507,1.1636,11943,0
+MSN.US,D,20120120,000000,1.1378,1.2024,1.1378,1.1895,25137,0
+MSN.US,D,20120123,000000,1.2154,1.2154,1.1766,1.1766,28880,0
+MSN.US,D,20120124,000000,1.1766,1.1766,1.1313,1.1636,44623,0
+MSN.US,D,20120125,000000,1.1313,1.1378,1.1119,1.1119,98643,0
+MSN.US,D,20120126,000000,1.1119,1.1313,1.1119,1.1248,72224,0
+MSN.US,D,20120127,000000,1.1184,1.1313,1.1119,1.1248,13303,0
+MSN.US,D,20120130,000000,1.1184,1.1313,1.1055,1.1184,24974,0
+MSN.US,D,20120131,000000,1.1313,1.1507,1.1119,1.1442,13288,0
+MSN.US,D,20120201,000000,1.1442,1.1766,1.1442,1.1442,73585,0
+MSN.US,D,20120202,000000,1.1701,1.1766,1.1572,1.1572,17132,0
+MSN.US,D,20120203,000000,1.1507,1.1572,1.1378,1.1442,18833,0
+MSN.US,D,20120206,000000,1.1313,1.1572,1.1313,1.1442,29251,0
+MSN.US,D,20120207,000000,1.1507,1.1701,1.1507,1.1636,34727,0
+MSN.US,D,20120208,000000,1.1636,1.1701,1.1572,1.1636,25765,0
+MSN.US,D,20120209,000000,1.1636,1.1766,1.1313,1.1636,26085,0
+MSN.US,D,20120210,000000,1.1636,1.1701,1.1442,1.1636,142003,0
+MSN.US,D,20120213,000000,1.1766,1.1766,1.1636,1.1766,11240,0
+MSN.US,D,20120214,000000,1.1766,1.2154,1.1701,1.2154,41537,0
+MSN.US,D,20120215,000000,1.196,1.3059,1.183,1.2929,60995,0
+MSN.US,D,20120216,000000,1.2865,1.2929,1.2606,1.2671,31355,0
+MSN.US,D,20120217,000000,1.2412,1.2735,1.2412,1.2541,59369,0
+MSN.US,D,20120221,000000,1.2541,1.3253,1.2541,1.3059,55705,0
+MSN.US,D,20120222,000000,1.3123,1.3511,1.2994,1.3446,45221,0
+MSN.US,D,20120223,000000,1.3382,1.3382,1.2929,1.2929,31547,0
+MSN.US,D,20120224,000000,1.3123,1.3253,1.2994,1.3059,27729,0
+MSN.US,D,20120227,000000,1.3188,1.3188,1.2994,1.3059,6420,0
+MSN.US,D,20120228,000000,1.3059,1.3253,1.2994,1.3253,32746,0
+MSN.US,D,20120229,000000,1.3253,1.3382,1.3123,1.3123,20703,0
+MSN.US,D,20120301,000000,1.3317,1.3317,1.3059,1.3253,11633,0
+MSN.US,D,20120302,000000,1.3188,1.3188,1.2929,1.2929,12452,0
+MSN.US,D,20120305,000000,1.3123,1.3382,1.3059,1.3317,16915,0
+MSN.US,D,20120306,000000,1.3123,1.3317,1.2929,1.2994,14078,0
+MSN.US,D,20120307,000000,1.2994,1.3059,1.2929,1.3059,12530,0
+MSN.US,D,20120308,000000,1.2929,1.2929,1.2218,1.2283,79308,0
+MSN.US,D,20120309,000000,1.2089,1.2541,1.2089,1.2541,29856,0
+MSN.US,D,20120312,000000,1.2994,1.3253,1.2541,1.2671,36266,0
+MSN.US,D,20120313,000000,1.2929,1.3059,1.28,1.2929,30064,0
+MSN.US,D,20120314,000000,1.2929,1.3059,1.2929,1.3059,27310,0
+MSN.US,D,20120315,000000,1.2994,1.3123,1.2865,1.3123,34667,0
+MSN.US,D,20120316,000000,1.2994,1.3188,1.2865,1.3188,23216,0
+MSN.US,D,20120319,000000,1.2994,1.3253,1.28,1.3059,66969,0
+MSN.US,D,20120320,000000,1.2994,1.3059,1.2929,1.3059,29909,0
+MSN.US,D,20120321,000000,1.2994,1.3123,1.2929,1.2929,22445,0
+MSN.US,D,20120322,000000,1.3123,1.3253,1.3059,1.3253,18030,0
+MSN.US,D,20120323,000000,1.3253,1.3253,1.2929,1.3123,47013,0
+MSN.US,D,20120326,000000,1.2994,1.3253,1.2929,1.2994,18779,0
+MSN.US,D,20120327,000000,1.3059,1.3253,1.28,1.3188,12131,0
+MSN.US,D,20120328,000000,1.3188,1.3188,1.28,1.2929,9753,0
+MSN.US,D,20120329,000000,1.2929,1.3059,1.2929,1.3059,11465,0
+MSN.US,D,20120330,000000,1.2929,1.3059,1.2929,1.2994,11900,0
+MSN.US,D,20120402,000000,1.3123,1.3253,1.2994,1.3059,26622,0
+MSN.US,D,20120403,000000,1.28,1.3123,1.28,1.2929,13100,0
+MSN.US,D,20120404,000000,1.3059,1.3123,1.2929,1.3123,9281,0
+MSN.US,D,20120405,000000,1.3059,1.3123,1.2929,1.3059,4868,0
+MSN.US,D,20120409,000000,1.2671,1.3059,1.2671,1.2929,17520,0
+MSN.US,D,20120410,000000,1.2929,1.3123,1.2865,1.3123,59067,0
+MSN.US,D,20120411,000000,1.3253,1.3253,1.2929,1.2994,19387,0
+MSN.US,D,20120412,000000,1.2994,1.3253,1.2994,1.3188,23874,0
+MSN.US,D,20120413,000000,1.3253,1.3253,1.3123,1.3188,10929,0
+MSN.US,D,20120416,000000,1.3059,1.3253,1.2865,1.3059,28311,0
+MSN.US,D,20120417,000000,1.2994,1.3123,1.2929,1.2929,15469,0
+MSN.US,D,20120418,000000,1.2929,1.3059,1.2929,1.2994,4146,0
+MSN.US,D,20120419,000000,1.2994,1.3059,1.2929,1.3059,13001,0
+MSN.US,D,20120420,000000,1.2994,1.3123,1.2865,1.2865,35001,0
+MSN.US,D,20120423,000000,1.2994,1.3059,1.2929,1.2994,21486,0
+MSN.US,D,20120424,000000,1.2929,1.3253,1.28,1.3253,22270,0
+MSN.US,D,20120425,000000,1.3253,1.3253,1.2994,1.3123,26220,0
+MSN.US,D,20120426,000000,1.3059,1.3253,1.2865,1.2994,13449,0
+MSN.US,D,20120427,000000,1.3059,1.3253,1.3059,1.3188,6149,0
+MSN.US,D,20120430,000000,1.3123,1.3253,1.2929,1.3123,20345,0
+MSN.US,D,20120501,000000,1.3188,1.3188,1.2865,1.2994,36506,0
+MSN.US,D,20120502,000000,1.2929,1.2994,1.2865,1.2994,36715,0
+MSN.US,D,20120503,000000,1.2929,1.3123,1.2929,1.3059,15453,0
+MSN.US,D,20120504,000000,1.2929,1.3188,1.2865,1.2929,15181,0
+MSN.US,D,20120507,000000,1.3059,1.3059,1.2865,1.3059,14340,0
+MSN.US,D,20120508,000000,1.3059,1.3123,1.2994,1.2994,14917,0
+MSN.US,D,20120509,000000,1.2994,1.3123,1.2929,1.3123,6574,0
+MSN.US,D,20120510,000000,1.2994,1.2994,1.2865,1.2929,33332,0
+MSN.US,D,20120511,000000,1.2865,1.2994,1.2865,1.2929,31711,0
+MSN.US,D,20120514,000000,1.2929,1.2994,1.28,1.2929,55845,0
+MSN.US,D,20120515,000000,1.2735,1.2994,1.2735,1.2994,3248,0
+MSN.US,D,20120516,000000,1.2865,1.2994,1.2735,1.2865,7280,0
+MSN.US,D,20120517,000000,1.2929,1.2929,1.28,1.2929,10209,0
+MSN.US,D,20120518,000000,1.28,1.2929,1.2735,1.28,22244,0
+MSN.US,D,20120521,000000,1.2541,1.28,1.2541,1.28,17118,0
+MSN.US,D,20120522,000000,1.2735,1.3317,1.2735,1.3317,66492,0
+MSN.US,D,20120523,000000,1.3317,1.3576,1.3253,1.3576,70236,0
+MSN.US,D,20120524,000000,1.3253,1.3446,1.3059,1.3059,25935,0
+MSN.US,D,20120525,000000,1.3317,1.3576,1.2994,1.3576,27356,0
+MSN.US,D,20120529,000000,1.3446,1.3576,1.3382,1.3382,16298,0
+MSN.US,D,20120530,000000,1.3253,1.3253,1.2865,1.2994,12684,0
+MSN.US,D,20120531,000000,1.3123,1.3253,1.3059,1.3253,5208,0
+MSN.US,D,20120601,000000,1.3123,1.3123,1.2865,1.2865,3094,0
+MSN.US,D,20120604,000000,1.2865,1.3317,1.2735,1.2735,92627,0
+MSN.US,D,20120605,000000,1.2865,1.3059,1.2735,1.2929,23977,0
+MSN.US,D,20120606,000000,1.2865,1.2865,1.2735,1.28,4486,0
+MSN.US,D,20120607,000000,1.2735,1.2735,1.2283,1.2606,41582,0
+MSN.US,D,20120608,000000,1.2606,1.2735,1.2606,1.2671,7929,0
+MSN.US,D,20120611,000000,1.2671,1.28,1.2671,1.28,5597,0
+MSN.US,D,20120612,000000,1.2735,1.28,1.2541,1.2735,6877,0
+MSN.US,D,20120614,000000,1.2671,1.2865,1.2606,1.2865,5136,0
+MSN.US,D,20120615,000000,1.2735,1.28,1.2606,1.2606,17890,0
+MSN.US,D,20120618,000000,1.2477,1.2865,1.2477,1.2735,12367,0
+MSN.US,D,20120619,000000,1.2541,1.2606,1.2347,1.2606,47699,0
+MSN.US,D,20120620,000000,1.2541,1.2671,1.2541,1.2606,15962,0
+MSN.US,D,20120621,000000,1.28,1.3059,1.28,1.3059,23304,0
+MSN.US,D,20120622,000000,1.3123,1.3446,1.3123,1.3317,19347,0
+MSN.US,D,20120625,000000,1.3446,1.3576,1.2929,1.3382,30982,0
+MSN.US,D,20120626,000000,1.3446,1.3511,1.3317,1.3511,3171,0
+MSN.US,D,20120627,000000,1.3446,1.3446,1.2929,1.3188,7461,0
+MSN.US,D,20120628,000000,1.3188,1.3317,1.2929,1.2929,7676,0
+MSN.US,D,20120629,000000,1.3188,1.3382,1.2994,1.3253,6683,0
+MSN.US,D,20120702,000000,1.3123,1.3188,1.1895,1.28,93165,0
+MSN.US,D,20120703,000000,1.2865,1.3059,1.2865,1.3059,27997,0
+MSN.US,D,20120705,000000,1.3059,1.3059,1.2994,1.3059,9745,0
+MSN.US,D,20120706,000000,1.2929,1.3123,1.2929,1.2929,15611,0
+MSN.US,D,20120709,000000,1.2865,1.3123,1.2865,1.3059,16556,0
+MSN.US,D,20120710,000000,1.2994,1.3446,1.2929,1.3382,38542,0
+MSN.US,D,20120711,000000,1.3511,1.3576,1.3446,1.3576,21314,0
+MSN.US,D,20120712,000000,1.3446,1.3576,1.3317,1.3576,14386,0
+MSN.US,D,20120713,000000,1.3576,1.3576,1.2929,1.3576,18276,0
+MSN.US,D,20120716,000000,1.3317,1.3317,1.2929,1.3059,338302,0
+MSN.US,D,20120717,000000,1.3317,1.3317,1.2994,1.3059,3607,0
+MSN.US,D,20120718,000000,1.3123,1.3188,1.3059,1.3059,5105,0
+MSN.US,D,20120719,000000,1.3253,1.3511,1.3253,1.3511,19772,0
+MSN.US,D,20120720,000000,1.3317,1.3382,1.3188,1.3382,4177,0
+MSN.US,D,20120723,000000,1.3188,1.3188,1.2929,1.2929,15159,0
+MSN.US,D,20120724,000000,1.2929,1.3188,1.2929,1.2929,51550,0
+MSN.US,D,20120725,000000,1.2929,1.3059,1.2929,1.3059,10673,0
+MSN.US,D,20120726,000000,1.2929,1.3059,1.28,1.2929,55804,0
+MSN.US,D,20120727,000000,1.2929,1.3059,1.2865,1.2994,49345,0
+MSN.US,D,20120730,000000,1.2929,1.3059,1.2865,1.2994,3867,0
+MSN.US,D,20120731,000000,1.3059,1.3123,1.2929,1.2994,8044,0
+MSN.US,D,20120801,000000,1.2994,1.3188,1.2929,1.2929,20621,0
+MSN.US,D,20120802,000000,1.2929,1.3123,1.2929,1.3059,11138,0
+MSN.US,D,20120803,000000,1.2929,1.3059,1.2929,1.3059,5567,0
+MSN.US,D,20120806,000000,1.2929,1.3059,1.2929,1.2929,11506,0
+MSN.US,D,20120807,000000,1.2929,1.364,1.2865,1.3123,35693,0
+MSN.US,D,20120808,000000,1.3059,1.3253,1.2347,1.3059,37823,0
+MSN.US,D,20120809,000000,1.3059,1.3123,1.2929,1.2929,43313,0
+MSN.US,D,20120810,000000,1.2929,1.3188,1.2929,1.2929,49836,0
+MSN.US,D,20120813,000000,1.2865,1.3188,1.2865,1.2994,13070,0
+MSN.US,D,20120814,000000,1.2929,1.3188,1.2929,1.2929,8393,0
+MSN.US,D,20120815,000000,1.2929,1.3188,1.2865,1.3123,118543,0
+MSN.US,D,20120816,000000,1.2994,1.3188,1.2929,1.2994,3945,0
+MSN.US,D,20120817,000000,1.2865,1.3253,1.2865,1.3253,37827,0
+MSN.US,D,20120820,000000,1.2865,1.3253,1.2865,1.3123,20049,0
+MSN.US,D,20120821,000000,1.2994,1.3576,1.2606,1.2994,134943,0
+MSN.US,D,20120822,000000,1.2929,1.3253,1.28,1.3253,27435,0
+MSN.US,D,20120823,000000,1.3253,1.3576,1.2994,1.3317,13613,0
+MSN.US,D,20120824,000000,1.3382,1.3576,1.2929,1.2929,7812,0
+MSN.US,D,20120827,000000,1.3059,1.3317,1.2929,1.3059,11138,0
+MSN.US,D,20120828,000000,1.3188,1.3511,1.2929,1.2994,14810,0
+MSN.US,D,20120829,000000,1.3123,1.3123,1.2994,1.2994,1238,0
+MSN.US,D,20120830,000000,1.2994,1.3123,1.2929,1.2929,21959,0
+MSN.US,D,20120831,000000,1.2929,1.3382,1.2929,1.2994,4252,0
+MSN.US,D,20120904,000000,1.2994,1.3253,1.28,1.3059,30610,0
+MSN.US,D,20120905,000000,1.2994,1.3059,1.2994,1.3059,2637,0
+MSN.US,D,20120906,000000,1.2994,1.3059,1.2929,1.2929,46374,0
+MSN.US,D,20120907,000000,1.2929,1.3059,1.2735,1.2865,65159,0
+MSN.US,D,20120910,000000,1.2929,1.3059,1.2865,1.2929,74979,0
+MSN.US,D,20120911,000000,1.3059,1.3059,1.2929,1.3059,30009,0
+MSN.US,D,20120912,000000,1.3059,1.3188,1.2929,1.2929,30504,0
+MSN.US,D,20120913,000000,1.2929,1.3123,1.2929,1.3059,17170,0
+MSN.US,D,20120914,000000,1.3059,1.3059,1.2929,1.3059,15736,0
+MSN.US,D,20120917,000000,1.2929,1.3059,1.2929,1.3059,12839,0
+MSN.US,D,20120918,000000,1.3188,1.3188,1.3059,1.3188,24097,0
+MSN.US,D,20120919,000000,1.3123,1.3382,1.3059,1.3188,84846,0
+MSN.US,D,20120920,000000,1.3253,1.3382,1.3059,1.3382,23896,0
+MSN.US,D,20120921,000000,1.3705,1.3705,1.2929,1.2929,58218,0
+MSN.US,D,20120924,000000,1.2929,1.3253,1.2929,1.2929,29661,0
+MSN.US,D,20120925,000000,1.2994,1.3511,1.2994,1.3382,16668,0
+MSN.US,D,20120926,000000,1.3253,1.3382,1.3253,1.3382,1470,0
+MSN.US,D,20120927,000000,1.3188,1.3511,1.2994,1.3511,7021,0
+MSN.US,D,20120928,000000,1.3511,1.3511,1.3188,1.3188,2784,0
+MSN.US,D,20121001,000000,1.3123,1.3446,1.3123,1.3317,10264,0
+MSN.US,D,20121002,000000,1.3253,1.3511,1.2994,1.3253,12230,0
+MSN.US,D,20121003,000000,1.3253,1.3317,1.3253,1.3317,1856,0
+MSN.US,D,20121004,000000,1.3059,1.3317,1.3059,1.3317,2475,0
+MSN.US,D,20121005,000000,1.3123,1.3446,1.3123,1.3382,9281,0
+MSN.US,D,20121008,000000,1.3188,1.3446,1.2994,1.3188,77407,0
+MSN.US,D,20121009,000000,1.3188,1.3382,1.2929,1.3382,9891,0
+MSN.US,D,20121010,000000,1.3382,1.3382,1.3253,1.3253,7668,0
+MSN.US,D,20121011,000000,1.3317,1.3899,1.3123,1.3123,32610,0
+MSN.US,D,20121012,000000,1.3317,1.364,1.3253,1.364,19568,0
+MSN.US,D,20121015,000000,1.3576,1.3899,1.3446,1.3705,27398,0
+MSN.US,D,20121016,000000,1.3834,1.4028,1.3834,1.3899,5887,0
+MSN.US,D,20121017,000000,1.377,1.3834,1.3705,1.3705,3094,0
+MSN.US,D,20121018,000000,1.3705,1.3834,1.3705,1.3834,46685,0
+MSN.US,D,20121019,000000,1.364,1.3834,1.364,1.377,40641,0
+MSN.US,D,20121022,000000,1.3188,1.3253,1.002,1.1313,205109,0
+MSN.US,D,20121023,000000,1.1119,1.1313,1.099,1.1313,28161,0
+MSN.US,D,20121024,000000,1.1378,1.1636,1.1313,1.1313,5470,0
+MSN.US,D,20121025,000000,1.1313,1.1378,1.1313,1.1313,7734,0
+MSN.US,D,20121026,000000,1.1313,1.1895,1.0537,1.0537,45529,0
+MSN.US,D,20121031,000000,1.0602,1.099,1.0537,1.099,27946,0
+MSN.US,D,20121101,000000,1.0925,1.1055,1.0537,1.0861,48205,0
+MSN.US,D,20121102,000000,1.0731,1.099,1.0731,1.099,5645,0
+MSN.US,D,20121105,000000,1.1119,1.1119,1.002,1.0731,10573,0
+MSN.US,D,20121106,000000,1.0731,1.099,1.0537,1.0537,7464,0
+MSN.US,D,20121107,000000,1.0602,1.0602,1.0537,1.0602,5205,0
+MSN.US,D,20121108,000000,1.0537,1.0537,1.0343,1.0343,35900,0
+MSN.US,D,20121109,000000,1.0343,1.0537,1.0343,1.0537,2630,0
+MSN.US,D,20121112,000000,1.0343,1.0473,1.0343,1.0343,38672,0
+MSN.US,D,20121113,000000,1.0343,1.0473,1.0343,1.0473,10055,0
+MSN.US,D,20121114,000000,1.0602,1.1055,1.0602,1.0667,22872,0
+MSN.US,D,20121115,000000,1.0861,1.0861,1.0602,1.0667,5222,0
+MSN.US,D,20121116,000000,1.0667,1.1055,1.0408,1.0861,29391,0
+MSN.US,D,20121119,000000,1.0925,1.0925,1.0925,1.0925,155,0
+MSN.US,D,20121120,000000,1.0731,1.0796,1.0667,1.0796,2712,0
+MSN.US,D,20121121,000000,1.0602,1.1184,1.0602,1.0731,5895,0
+MSN.US,D,20121123,000000,1.0925,1.1119,1.0796,1.0925,4025,0
+MSN.US,D,20121126,000000,1.0796,1.1055,1.0731,1.0731,20122,0
+MSN.US,D,20121127,000000,1.0667,1.0861,1.0667,1.0861,4022,0
+MSN.US,D,20121128,000000,1.099,1.1378,1.0667,1.1378,9745,0
+MSN.US,D,20121129,000000,1.1313,1.1572,1.0796,1.1313,16731,0
+MSN.US,D,20121130,000000,1.1119,1.1119,1.0925,1.0925,309,0
+MSN.US,D,20121203,000000,1.0861,1.1313,1.0796,1.1184,16552,0
+MSN.US,D,20121204,000000,1.1313,1.1507,1.1313,1.1442,5476,0
+MSN.US,D,20121205,000000,1.0925,1.1636,1.0667,1.1636,13885,0
+MSN.US,D,20121206,000000,1.1313,1.1313,1.1055,1.1055,4965,0
+MSN.US,D,20121207,000000,1.0925,1.1507,1.0925,1.1507,5476,0
+MSN.US,D,20121210,000000,1.1248,1.1313,1.1248,1.1313,2088,0
+MSN.US,D,20121211,000000,1.1378,1.1572,1.1248,1.1507,3722,0
+MSN.US,D,20121212,000000,1.1378,1.1572,1.0796,1.1248,15636,0
+MSN.US,D,20121213,000000,1.1184,1.1184,1.0667,1.1184,16900,0
+MSN.US,D,20121217,000000,1.1378,1.1572,1.1378,1.1572,5027,0
+MSN.US,D,20121218,000000,1.1378,1.1442,1.1184,1.1313,8345,0
+MSN.US,D,20121219,000000,1.1119,1.1184,1.1119,1.1119,1921,0
+MSN.US,D,20121220,000000,1.099,1.099,1.0861,1.099,12923,0
+MSN.US,D,20121221,000000,1.0861,1.099,1.0667,1.0667,31227,0
+MSN.US,D,20121224,000000,1.0861,1.1636,1.0861,1.1572,7029,0
+MSN.US,D,20121226,000000,1.1636,1.1636,1.0861,1.1119,19438,0
+MSN.US,D,20121227,000000,1.1119,1.1313,1.099,1.1184,26187,0
+MSN.US,D,20121228,000000,1.1378,1.2154,1.099,1.1701,29055,0
+MSN.US,D,20121231,000000,1.0861,1.1313,1.0796,1.1184,45492,0
+MSN.US,D,20130102,000000,1.099,1.1313,1.0861,1.1313,55531,0
+MSN.US,D,20130103,000000,1.1184,1.1184,1.099,1.1055,22235,0
+MSN.US,D,20130104,000000,1.099,1.1055,1.0861,1.1055,14207,0
+MSN.US,D,20130107,000000,1.099,1.1507,1.099,1.1119,19768,0
+MSN.US,D,20130108,000000,1.099,1.1184,1.0861,1.1184,9973,0
+MSN.US,D,20130109,000000,1.1378,1.1442,1.0925,1.099,10482,0
+MSN.US,D,20130110,000000,1.0861,1.1572,1.0861,1.1055,7348,0
+MSN.US,D,20130111,000000,1.1055,1.1184,1.0861,1.1055,14975,0
+MSN.US,D,20130114,000000,1.1119,1.1248,1.1119,1.1248,12059,0
+MSN.US,D,20130115,000000,1.1055,1.1248,1.1055,1.1248,19865,0
+MSN.US,D,20130116,000000,1.0925,1.1378,1.0796,1.0796,61023,0
+MSN.US,D,20130117,000000,1.099,1.1119,1.0861,1.1119,12994,0
+MSN.US,D,20130118,000000,1.0861,1.099,1.0861,1.099,6188,0
+MSN.US,D,20130122,000000,1.0861,1.0861,1.0667,1.0796,15546,0
+MSN.US,D,20130123,000000,1.0861,1.1055,1.0861,1.1055,6989,0
+MSN.US,D,20130124,000000,1.1184,1.1184,1.0861,1.099,7860,0
+MSN.US,D,20130125,000000,1.1184,1.1184,1.0925,1.1055,18253,0
+MSN.US,D,20130128,000000,1.1248,1.1248,1.099,1.1055,29669,0
+MSN.US,D,20130129,000000,1.1119,1.1184,1.0667,1.0667,55360,0
+MSN.US,D,20130130,000000,1.0861,1.0861,1.0667,1.0796,14695,0
+MSN.US,D,20130131,000000,1.0796,1.1055,1.0667,1.1055,16734,0
+MSN.US,D,20130201,000000,1.0796,1.099,1.0667,1.0861,15408,0
+MSN.US,D,20130204,000000,1.099,1.1119,1.0796,1.0796,9900,0
+MSN.US,D,20130205,000000,1.0796,1.0796,1.0667,1.0731,9247,0
+MSN.US,D,20130206,000000,1.0667,1.1119,1.0667,1.0925,23279,0
+MSN.US,D,20130207,000000,1.1055,1.1055,1.0731,1.1055,6497,0
+MSN.US,D,20130208,000000,1.1055,1.1119,1.0731,1.1055,11775,0
+MSN.US,D,20130211,000000,1.1119,1.1119,1.0796,1.0861,27641,0
+MSN.US,D,20130212,000000,1.0796,1.1119,1.0667,1.0925,62593,0
+MSN.US,D,20130213,000000,1.099,1.1055,1.0667,1.0731,39224,0
+MSN.US,D,20130214,000000,1.0667,1.0861,1.0667,1.0796,36181,0
+MSN.US,D,20130215,000000,1.0731,1.0925,1.0667,1.0731,37666,0
+MSN.US,D,20130219,000000,1.0796,1.1119,1.0731,1.1119,93883,0
+MSN.US,D,20130220,000000,1.1119,1.1119,1.0925,1.1119,23952,0
+MSN.US,D,20130221,000000,1.1119,1.1248,1.0731,1.1248,34633,0
+MSN.US,D,20130222,000000,1.1378,1.1378,1.1055,1.1184,29135,0
+MSN.US,D,20130225,000000,1.1378,1.1507,1.099,1.099,12932,0
+MSN.US,D,20130226,000000,1.099,1.1248,1.099,1.1184,24946,0
+MSN.US,D,20130227,000000,1.1119,1.1248,1.0861,1.1248,19749,0
+MSN.US,D,20130228,000000,1.1248,1.1248,1.0602,1.0667,421424,0
+MSN.US,D,20130301,000000,1.0667,1.1055,1.0667,1.0667,371088,0
+MSN.US,D,20130304,000000,1.0861,1.1055,1.0537,1.0667,36896,0
+MSN.US,D,20130305,000000,0.918,1.0667,0.918,1.0667,20883,0
+MSN.US,D,20130306,000000,1.0667,1.0667,1.0343,1.0343,32588,0
+MSN.US,D,20130307,000000,1.0343,1.0537,1.0343,1.0473,33344,0
+MSN.US,D,20130308,000000,1.0408,1.0731,1.0408,1.0731,12460,0
+MSN.US,D,20130311,000000,1.0731,1.0731,1.0343,1.0537,14695,0
+MSN.US,D,20130312,000000,1.0408,1.0473,0.9891,1.0343,58348,0
+MSN.US,D,20130313,000000,1.0214,1.0408,0.9891,1.0279,61566,0
+MSN.US,D,20130314,000000,1.0149,1.0279,1.0149,1.0279,3627,0
+MSN.US,D,20130315,000000,1.0149,1.0667,0.9891,0.9891,148675,0
+MSN.US,D,20130318,000000,1.0214,1.0343,0.8404,1.0149,29504,0
+MSN.US,D,20130319,000000,1.0279,1.0279,1.0085,1.0279,48174,0
+MSN.US,D,20130320,000000,1.0279,1.0343,1.002,1.0149,55842,0
+MSN.US,D,20130321,000000,1.0149,1.0279,1.0149,1.0279,189105,0
+MSN.US,D,20130322,000000,1.0279,1.0279,1.0149,1.0149,42098,0
+MSN.US,D,20130325,000000,1.0279,1.0279,1.0085,1.0149,163613,0
+MSN.US,D,20130326,000000,1.0343,1.0667,1.0343,1.0537,10318,0
+MSN.US,D,20130327,000000,1.0408,1.0602,1.0408,1.0537,5988,0
+MSN.US,D,20130328,000000,1.0602,1.0667,1.0602,1.0667,33722,0
+MSN.US,D,20130401,000000,1.0667,1.0796,1.0667,1.0796,35375,0
+MSN.US,D,20130402,000000,1.0731,1.0731,1.0537,1.0602,69388,0
+MSN.US,D,20130403,000000,1.0602,1.0796,1.0602,1.0602,7145,0
+MSN.US,D,20130404,000000,1.0602,1.0925,1.0602,1.0667,36415,0
+MSN.US,D,20130405,000000,1.0731,1.0796,1.0602,1.0667,11227,0
+MSN.US,D,20130408,000000,1.0667,1.0861,1.0667,1.0667,70395,0
+MSN.US,D,20130409,000000,1.0731,1.0796,1.0602,1.0667,69068,0
+MSN.US,D,20130410,000000,1.0796,1.0861,1.0731,1.0731,11919,0
+MSN.US,D,20130411,000000,1.0861,1.099,1.0731,1.099,22543,0
+MSN.US,D,20130412,000000,1.099,1.1055,1.0667,1.0667,112385,0
+MSN.US,D,20130415,000000,1.0731,1.0925,1.0602,1.0602,7153,0
+MSN.US,D,20130416,000000,1.0343,1.0731,1.0343,1.0731,15220,0
+MSN.US,D,20130417,000000,1.0343,1.0925,1.0343,1.0731,100129,0
+MSN.US,D,20130418,000000,1.0602,1.0861,1.0085,1.0731,76168,0
+MSN.US,D,20130419,000000,1.0731,1.0861,1.0667,1.0667,45014,0
+MSN.US,D,20130422,000000,1.0796,1.0861,1.0731,1.0731,13128,0
+MSN.US,D,20130423,000000,1.0796,1.0861,1.0731,1.0796,13736,0
+MSN.US,D,20130424,000000,1.0796,1.0796,1.0602,1.0602,18991,0
+MSN.US,D,20130425,000000,1.0473,1.0602,1.0214,1.0473,310031,0
+MSN.US,D,20130426,000000,1.0796,1.0796,1.0214,1.0343,40921,0
+MSN.US,D,20130429,000000,1.0343,1.0796,1.0343,1.0667,11373,0
+MSN.US,D,20130430,000000,1.0537,1.0731,1.0214,1.0537,209503,0
+MSN.US,D,20130501,000000,1.0408,1.0731,1.0214,1.0731,15094,0
+MSN.US,D,20130502,000000,1.0667,1.0667,1.0279,1.0343,44914,0
+MSN.US,D,20130503,000000,1.0473,1.0602,1.0343,1.0343,42536,0
+MSN.US,D,20130506,000000,1.0343,1.0537,1.0343,1.0343,69469,0
+MSN.US,D,20130507,000000,1.0473,1.0473,1.0279,1.0343,67561,0
+MSN.US,D,20130508,000000,1.0473,1.0473,1.0343,1.0343,131701,0
+MSN.US,D,20130509,000000,1.0537,1.0537,1.0279,1.0279,56716,0
+MSN.US,D,20130510,000000,1.0279,1.0473,1.0149,1.0343,124854,0
+MSN.US,D,20130513,000000,1.0149,1.0343,0.9956,1.0343,54435,0
+MSN.US,D,20130514,000000,1.0408,1.0473,0.9956,1.0343,15390,0
+MSN.US,D,20130515,000000,1.0343,1.0343,1.0279,1.0279,63708,0
+MSN.US,D,20130516,000000,1.0343,1.0343,1.0214,1.0343,22275,0
+MSN.US,D,20130517,000000,1.0279,1.0537,1.0214,1.0343,96896,0
+MSN.US,D,20130520,000000,1.0537,1.0537,1.0214,1.0343,35589,0
+MSN.US,D,20130521,000000,1.0279,1.0343,1.0214,1.0214,37201,0
+MSN.US,D,20130522,000000,1.0343,1.0343,1.0279,1.0279,10983,0
+MSN.US,D,20130523,000000,1.0214,1.0343,1.002,1.0149,27225,0
+MSN.US,D,20130524,000000,1.0279,1.0343,1.0214,1.0214,1856,0
+MSN.US,D,20130528,000000,1.0214,1.0408,1.0149,1.0279,25723,0
+MSN.US,D,20130529,000000,1.0408,1.0473,1.0214,1.0279,60129,0
+MSN.US,D,20130530,000000,1.0343,1.0473,1.0279,1.0343,24475,0
+MSN.US,D,20130531,000000,1.0279,1.0343,0.9697,1.0343,76436,0
+MSN.US,D,20130603,000000,1.002,1.0343,1.002,1.0214,4641,0
+MSN.US,D,20130604,000000,1.0149,1.0149,0.9762,0.9826,177946,0
+MSN.US,D,20130605,000000,0.9891,1.002,0.9762,1.002,22041,0
+MSN.US,D,20130606,000000,1.002,1.002,1.002,1.002,9425,0
+MSN.US,D,20130607,000000,1.002,1.0343,0.9826,0.9826,56790,0
+MSN.US,D,20130610,000000,0.9762,1.0343,0.9697,0.9891,91427,0
+MSN.US,D,20130611,000000,1.0214,1.0214,0.9697,0.9891,16474,0
+MSN.US,D,20130612,000000,1.0149,1.0149,0.9697,0.9956,29649,0
+MSN.US,D,20130613,000000,1.0149,1.0731,1.0149,1.0667,82803,0
+MSN.US,D,20130614,000000,1.0667,1.1055,1.0473,1.0861,187263,0
+MSN.US,D,20130617,000000,1.099,1.1442,1.099,1.1184,237498,0
+MSN.US,D,20130618,000000,1.1313,1.1313,1.0149,1.0408,81721,0
+MSN.US,D,20130619,000000,1.0408,1.0731,1.0408,1.0602,28783,0
+MSN.US,D,20130620,000000,1.0343,1.0667,1.0343,1.0343,53813,0
+MSN.US,D,20130621,000000,1.0214,1.0602,1.0149,1.0473,12046,0
+MSN.US,D,20130624,000000,1.0602,1.0602,1.0214,1.0343,13367,0
+MSN.US,D,20130625,000000,1.0731,1.0861,1.0537,1.0667,58322,0
+MSN.US,D,20130626,000000,1.0667,1.0667,1.0602,1.0667,4178,0
+MSN.US,D,20130627,000000,1.0667,1.0731,1.0537,1.0667,17893,0
+MSN.US,D,20130628,000000,1.0731,1.0796,1.0602,1.0796,17441,0
+MSN.US,D,20130701,000000,1.099,1.2024,1.099,1.1701,98828,0
+MSN.US,D,20130702,000000,1.1442,1.1572,1.1313,1.1572,33671,0
+MSN.US,D,20130703,000000,1.1313,1.1701,1.1248,1.1248,3146,0
+MSN.US,D,20130705,000000,1.099,1.1313,1.0796,1.099,22765,0
+MSN.US,D,20130708,000000,1.099,1.1313,1.099,1.1184,38460,0
+MSN.US,D,20130709,000000,1.1313,1.1507,1.1248,1.1507,79922,0
+MSN.US,D,20130710,000000,1.1507,1.1507,1.1313,1.1442,22543,0
+MSN.US,D,20130711,000000,1.1636,1.1701,1.1055,1.1119,50250,0
+MSN.US,D,20130712,000000,1.1119,1.1184,1.0925,1.0925,45809,0
+MSN.US,D,20130715,000000,1.1313,1.1701,1.1248,1.1442,39125,0
+MSN.US,D,20130716,000000,1.1507,1.1507,1.1442,1.1442,36678,0
+MSN.US,D,20130717,000000,1.1248,1.1248,1.0279,1.0408,536237,0
+MSN.US,D,20130718,000000,1.0408,1.0408,1.002,1.0279,258325,0
+MSN.US,D,20130719,000000,1.0214,1.1055,1.0214,1.1055,88011,0
+MSN.US,D,20130722,000000,1.099,1.099,1.0602,1.099,50736,0
+MSN.US,D,20130723,000000,1.0861,1.1055,1.0731,1.1055,27457,0
+MSN.US,D,20130724,000000,1.0861,1.1119,1.0796,1.099,22465,0
+MSN.US,D,20130725,000000,1.1119,1.1248,1.1055,1.1184,25678,0
+MSN.US,D,20130726,000000,1.1055,1.1119,1.0796,1.0925,57904,0
+MSN.US,D,20130729,000000,1.0731,1.1184,1.0667,1.099,15241,0
+MSN.US,D,20130730,000000,1.0731,1.1313,1.0667,1.1248,10573,0
+MSN.US,D,20130731,000000,1.1184,1.1248,1.099,1.1184,24283,0
+MSN.US,D,20130801,000000,1.1313,1.1313,1.0796,1.0796,10247,0
+MSN.US,D,20130802,000000,1.0861,1.1507,1.0731,1.1378,130863,0
+MSN.US,D,20130805,000000,1.1378,1.1378,1.099,1.1313,44188,0
+MSN.US,D,20130806,000000,1.1119,1.1313,1.0925,1.1248,39329,0
+MSN.US,D,20130807,000000,1.1378,1.1378,1.0796,1.0925,54784,0
+MSN.US,D,20130808,000000,1.1378,1.1378,1.0731,1.1055,13973,0
+MSN.US,D,20130809,000000,1.0796,1.1119,1.0667,1.0731,31584,0
+MSN.US,D,20130812,000000,1.0796,1.1248,1.0796,1.0861,17311,0
+MSN.US,D,20130813,000000,1.0667,1.1378,1.0667,1.0796,15156,0
+MSN.US,D,20130814,000000,1.0925,1.1313,1.0925,1.099,9745,0
+MSN.US,D,20130815,000000,1.0796,1.1119,1.0602,1.0796,7502,0
+MSN.US,D,20130816,000000,1.0861,1.0861,1.0731,1.0796,4088,0
+MSN.US,D,20130819,000000,1.1055,1.1119,1.0731,1.0861,34670,0
+MSN.US,D,20130820,000000,1.0731,1.1184,1.0731,1.099,78137,0
+MSN.US,D,20130821,000000,1.0796,1.0861,1.0731,1.0861,33304,0
+MSN.US,D,20130822,000000,1.0731,1.1119,1.0731,1.099,28710,0
+MSN.US,D,20130823,000000,1.0731,1.099,1.0731,1.0925,41727,0
+MSN.US,D,20130826,000000,1.099,1.1055,1.0861,1.1055,30039,0
+MSN.US,D,20130827,000000,1.0861,1.1055,1.0731,1.0796,9637,0
+MSN.US,D,20130828,000000,1.0861,1.099,1.0667,1.0861,26438,0
+MSN.US,D,20130829,000000,1.099,1.1184,1.0731,1.0731,17789,0
+MSN.US,D,20130830,000000,1.0861,1.0925,1.0796,1.0861,17116,0
+MSN.US,D,20130903,000000,1.0731,1.099,1.0731,1.0861,39612,0
+MSN.US,D,20130904,000000,1.1119,1.1248,1.1119,1.1119,98449,0
+MSN.US,D,20130905,000000,1.0925,1.1248,1.0925,1.1119,2616,0
+MSN.US,D,20130906,000000,1.1055,1.1184,1.0861,1.1119,37589,0
+MSN.US,D,20130909,000000,1.1184,1.1248,1.1184,1.1184,29943,0
+MSN.US,D,20130910,000000,1.1313,1.1572,1.1313,1.1572,64352,0
+MSN.US,D,20130911,000000,1.1572,1.1572,1.1313,1.1572,8602,0
+MSN.US,D,20130912,000000,1.1572,1.1636,1.1378,1.1378,8735,0
+MSN.US,D,20130913,000000,1.1248,1.1701,1.1248,1.1636,21879,0
+MSN.US,D,20130916,000000,1.1636,1.1636,1.1442,1.1572,7338,0
+MSN.US,D,20130917,000000,1.1636,1.1701,1.1572,1.1701,17491,0
+MSN.US,D,20130918,000000,1.1701,1.2412,1.1507,1.2218,87603,0
+MSN.US,D,20130919,000000,1.2477,1.3834,1.2477,1.3253,234013,0
+MSN.US,D,20130920,000000,1.3253,1.3576,1.2994,1.3446,65238,0
+MSN.US,D,20130923,000000,1.3123,1.3576,1.2541,1.2994,41645,0
+MSN.US,D,20130924,000000,1.2541,1.2735,1.2477,1.2606,29236,0
+MSN.US,D,20130925,000000,1.2671,1.2671,1.2089,1.2412,30713,0
+MSN.US,D,20130926,000000,1.2541,1.2606,1.196,1.2347,21594,0
+MSN.US,D,20130927,000000,1.2347,1.2347,1.2024,1.2154,15393,0
+MSN.US,D,20130930,000000,1.2283,1.2283,1.2089,1.2154,34644,0
+MSN.US,D,20131001,000000,1.2089,1.2283,1.196,1.2089,69266,0
+MSN.US,D,20131002,000000,1.2218,1.2671,1.2218,1.2671,33205,0
+MSN.US,D,20131003,000000,1.2606,1.2606,1.2218,1.2541,15967,0
+MSN.US,D,20131004,000000,1.2412,1.2541,1.2347,1.2477,3810,0
+MSN.US,D,20131007,000000,1.2218,1.2541,1.2024,1.2024,12457,0
+MSN.US,D,20131008,000000,1.2283,1.2283,1.2024,1.2024,13083,0
+MSN.US,D,20131009,000000,1.2154,1.3446,1.2089,1.2929,151634,0
+MSN.US,D,20131010,000000,1.3253,1.3576,1.2154,1.2477,75987,0
+MSN.US,D,20131011,000000,1.2477,1.2994,1.2154,1.2994,8155,0
+MSN.US,D,20131014,000000,1.2929,1.2994,1.28,1.2994,17944,0
+MSN.US,D,20131015,000000,1.2929,1.2994,1.2477,1.2929,18830,0
+MSN.US,D,20131016,000000,1.3446,1.3446,1.2154,1.2735,13467,0
+MSN.US,D,20131017,000000,1.2671,1.2929,1.2283,1.2283,3776,0
+MSN.US,D,20131018,000000,1.2671,1.3446,1.2218,1.2283,144579,0
+MSN.US,D,20131021,000000,1.2347,1.28,1.2154,1.2477,47907,0
+MSN.US,D,20131022,000000,1.2347,1.28,1.2089,1.2283,164881,0
+MSN.US,D,20131023,000000,1.2283,1.2606,1.2218,1.2606,37444,0
+MSN.US,D,20131024,000000,1.2347,1.2347,1.2089,1.2154,134915,0
+MSN.US,D,20131025,000000,1.2347,1.2671,1.2089,1.2671,7796,0
+MSN.US,D,20131028,000000,1.2606,1.2606,1.2024,1.2218,25839,0
+MSN.US,D,20131029,000000,1.2283,1.2283,1.196,1.2218,28903,0
+MSN.US,D,20131030,000000,1.2024,1.2412,1.1701,1.1701,6956,0
+MSN.US,D,20131031,000000,1.2024,1.2477,1.196,1.2347,15159,0
+MSN.US,D,20131101,000000,1.2477,1.2477,1.196,1.196,23489,0
+MSN.US,D,20131104,000000,1.196,1.2283,1.196,1.2024,25833,0
+MSN.US,D,20131105,000000,1.2347,1.28,1.2283,1.2735,59009,0
+MSN.US,D,20131106,000000,1.28,1.28,1.2347,1.2477,52554,0
+MSN.US,D,20131107,000000,1.2606,1.2929,1.2606,1.2671,218261,0
+MSN.US,D,20131108,000000,1.2606,1.2606,1.2218,1.2283,8701,0
+MSN.US,D,20131111,000000,1.2671,1.2671,1.2218,1.2541,66361,0
+MSN.US,D,20131112,000000,1.2347,1.2671,1.2283,1.2283,20417,0
+MSN.US,D,20131113,000000,1.2154,1.2606,1.2089,1.2347,22151,0
+MSN.US,D,20131114,000000,1.2154,1.2477,1.2154,1.2477,37513,0
+MSN.US,D,20131115,000000,1.2477,1.2477,1.2024,1.2477,73125,0
+MSN.US,D,20131118,000000,1.2477,1.2477,1.2283,1.2283,20949,0
+MSN.US,D,20131119,000000,1.2283,1.2606,1.2218,1.2412,149604,0
+MSN.US,D,20131120,000000,1.2347,1.2606,1.2283,1.2477,38242,0
+MSN.US,D,20131121,000000,1.2606,1.2735,1.2283,1.2283,30204,0
+MSN.US,D,20131122,000000,1.2218,1.2671,1.2218,1.2283,13220,0
+MSN.US,D,20131125,000000,1.183,1.2089,1.1701,1.1895,30545,0
+MSN.US,D,20131126,000000,1.2024,1.2412,1.2024,1.2024,8079,0
+MSN.US,D,20131127,000000,1.2154,1.2218,1.1895,1.2089,5719,0
+MSN.US,D,20131129,000000,1.2089,1.2412,1.2089,1.2412,29525,0
+MSN.US,D,20131202,000000,1.2283,1.2347,1.196,1.196,8016,0
+MSN.US,D,20131203,000000,1.196,1.2606,1.1636,1.2606,38581,0
+MSN.US,D,20131204,000000,1.2541,1.2541,1.196,1.2024,8353,0
+MSN.US,D,20131205,000000,1.2283,1.2283,1.2218,1.2218,1344,0
+MSN.US,D,20131206,000000,1.2347,1.2477,1.183,1.2024,7860,0
+MSN.US,D,20131209,000000,1.2089,1.2283,1.196,1.2283,7396,0
+MSN.US,D,20131210,000000,1.2089,1.2283,1.196,1.2089,16609,0
+MSN.US,D,20131211,000000,1.2089,1.2218,1.1766,1.2218,9795,0
+MSN.US,D,20131212,000000,1.2089,1.2347,1.1701,1.2218,18491,0
+MSN.US,D,20131213,000000,1.2024,1.2154,1.183,1.2154,6551,0
+MSN.US,D,20131216,000000,1.196,1.2283,1.196,1.2283,19192,0
+MSN.US,D,20131217,000000,1.2477,1.2477,1.196,1.2218,58469,0
+MSN.US,D,20131218,000000,1.2154,1.2283,1.183,1.183,10352,0
+MSN.US,D,20131219,000000,1.2024,1.2283,1.1766,1.2283,20937,0
+MSN.US,D,20131220,000000,1.2283,1.2347,1.2089,1.2154,18006,0
+MSN.US,D,20131223,000000,1.2089,1.2283,1.2089,1.2283,10578,0
+MSN.US,D,20131224,000000,1.2283,1.2283,1.2154,1.2218,25749,0
+MSN.US,D,20131226,000000,1.2347,1.2347,1.2089,1.2347,11291,0
+MSN.US,D,20131227,000000,1.2154,1.2347,1.2154,1.2347,24503,0
+MSN.US,D,20131230,000000,1.2347,1.2347,1.2089,1.2347,19070,0
+MSN.US,D,20131231,000000,1.2154,1.2283,1.196,1.2283,35733,0
+MSN.US,D,20140102,000000,1.2154,1.2283,1.196,1.2283,72275,0
+MSN.US,D,20140103,000000,1.2154,1.2283,1.2154,1.2283,26835,0
+MSN.US,D,20140106,000000,1.2283,1.2283,1.196,1.2283,10475,0
+MSN.US,D,20140107,000000,1.2154,1.2347,1.2154,1.2347,96158,0
+MSN.US,D,20140108,000000,1.2283,1.2347,1.2218,1.2347,81083,0
+MSN.US,D,20140109,000000,1.2477,1.2477,1.2218,1.2218,43201,0
+MSN.US,D,20140110,000000,1.2477,1.2477,1.2218,1.2347,16397,0
+MSN.US,D,20140113,000000,1.2218,1.2477,1.2218,1.2412,60825,0
+MSN.US,D,20140114,000000,1.2412,1.2606,1.2347,1.2606,58388,0
+MSN.US,D,20140115,000000,1.2541,1.4352,1.2541,1.3576,256818,0
+MSN.US,D,20140116,000000,1.3576,1.5386,1.3382,1.4222,62333,0
+MSN.US,D,20140117,000000,1.4158,1.4933,1.377,1.4869,96847,0
+MSN.US,D,20140121,000000,1.4545,1.4739,1.4222,1.4545,45291,0
+MSN.US,D,20140122,000000,1.4416,1.4545,1.4028,1.4222,47783,0
+MSN.US,D,20140123,000000,1.4352,1.4352,1.3253,1.3899,60676,0
+MSN.US,D,20140124,000000,1.3899,1.4222,1.3253,1.3899,236392,0
+MSN.US,D,20140127,000000,1.3899,1.4028,1.3317,1.3834,40172,0
+MSN.US,D,20140128,000000,1.3317,1.377,1.3253,1.3511,29070,0
+MSN.US,D,20140129,000000,1.3834,1.4675,1.3705,1.4481,85603,0
+MSN.US,D,20140130,000000,1.4675,1.4675,1.3899,1.3899,41640,0
+MSN.US,D,20140131,000000,1.4222,1.4287,1.3964,1.4093,24849,0
+MSN.US,D,20140203,000000,1.4287,1.4416,1.377,1.4093,24563,0
+MSN.US,D,20140204,000000,1.4158,1.4158,1.377,1.3899,25929,0
+MSN.US,D,20140205,000000,1.3576,1.3834,1.3576,1.364,40559,0
+MSN.US,D,20140206,000000,1.3705,1.3899,1.3576,1.3576,6206,0
+MSN.US,D,20140207,000000,1.377,1.4028,1.3446,1.3446,18001,0
+MSN.US,D,20140210,000000,1.3576,1.4093,1.3576,1.4028,35713,0
+MSN.US,D,20140211,000000,1.3964,1.4093,1.3576,1.4093,36522,0
+MSN.US,D,20140212,000000,1.3899,1.4287,1.364,1.4287,31029,0
+MSN.US,D,20140213,000000,1.4222,1.4222,1.3705,1.4158,38771,0
+MSN.US,D,20140214,000000,1.364,1.4028,1.364,1.3964,16109,0
+MSN.US,D,20140218,000000,1.3576,1.3705,1.3253,1.3705,683527,0
+MSN.US,D,20140219,000000,1.3511,1.3705,1.3123,1.3576,11419,0
+MSN.US,D,20140220,000000,1.3511,1.3511,1.3317,1.3382,10112,0
+MSN.US,D,20140221,000000,1.3253,1.3511,1.3188,1.3511,26172,0
+MSN.US,D,20140224,000000,1.3511,1.364,1.3253,1.364,25743,0
+MSN.US,D,20140225,000000,1.364,1.364,1.3253,1.364,9962,0
+MSN.US,D,20140226,000000,1.3511,1.3834,1.3382,1.3382,30016,0
+MSN.US,D,20140227,000000,1.3317,1.3705,1.3253,1.3705,33768,0
+MSN.US,D,20140228,000000,1.377,1.3899,1.364,1.3899,4364,0
+MSN.US,D,20140303,000000,1.3576,1.3899,1.3446,1.3899,29671,0
+MSN.US,D,20140304,000000,1.3576,1.364,1.3446,1.364,20887,0
+MSN.US,D,20140305,000000,1.3382,1.3899,1.3382,1.3899,56187,0
+MSN.US,D,20140306,000000,1.3705,1.4416,1.3705,1.4416,155220,0
+MSN.US,D,20140307,000000,1.4222,1.4869,1.4158,1.4481,805118,0
+MSN.US,D,20140310,000000,1.4804,1.4804,1.3317,1.3511,129781,0
+MSN.US,D,20140311,000000,1.3576,1.4287,1.3446,1.3511,152822,0
+MSN.US,D,20140312,000000,1.3705,1.3899,1.3188,1.3317,79782,0
+MSN.US,D,20140313,000000,1.3317,1.3511,1.3188,1.3188,207267,0
+MSN.US,D,20140314,000000,1.3511,1.4222,1.3382,1.4093,323877,0
+MSN.US,D,20140317,000000,1.4028,1.4287,1.377,1.377,178065,0
+MSN.US,D,20140318,000000,1.4222,1.4222,1.3576,1.3576,28586,0
+MSN.US,D,20140319,000000,1.3059,1.4158,1.3059,1.3834,34700,0
+MSN.US,D,20140320,000000,1.4028,1.4093,1.3964,1.3964,14731,0
+MSN.US,D,20140321,000000,1.4093,1.4093,1.377,1.3899,13118,0
+MSN.US,D,20140324,000000,1.3899,1.4093,1.377,1.377,38986,0
+MSN.US,D,20140325,000000,1.364,1.4093,1.3511,1.3705,8212,0
+MSN.US,D,20140326,000000,1.4028,1.4028,1.3511,1.3511,19645,0
+MSN.US,D,20140327,000000,1.377,1.4093,1.3382,1.4093,22170,0
+MSN.US,D,20140328,000000,1.3705,1.4093,1.3188,1.364,73512,0
+MSN.US,D,20140331,000000,1.3834,1.3834,1.2994,1.3446,16122,0
+MSN.US,D,20140401,000000,1.3253,1.3511,1.3253,1.3317,19675,0
+MSN.US,D,20140402,000000,1.3511,1.3576,1.3446,1.3446,6078,0
+MSN.US,D,20140403,000000,1.3511,1.3511,1.3059,1.3188,81930,0
+MSN.US,D,20140404,000000,1.2994,1.3446,1.2929,1.3253,9461,0
+MSN.US,D,20140407,000000,1.3188,1.364,1.3059,1.3576,35748,0
+MSN.US,D,20140408,000000,1.3576,1.364,1.3123,1.364,18660,0
+MSN.US,D,20140409,000000,1.3382,1.377,1.3382,1.3511,3094,0
+MSN.US,D,20140410,000000,1.3253,1.364,1.3253,1.3446,13432,0
+MSN.US,D,20140411,000000,1.3446,1.3446,1.3382,1.3382,1044,0
+MSN.US,D,20140414,000000,1.3123,1.3834,1.3123,1.3834,6526,0
+MSN.US,D,20140415,000000,1.3123,1.3576,1.3123,1.3576,80640,0
+MSN.US,D,20140416,000000,1.3576,1.3576,1.3576,1.3576,311,0
+MSN.US,D,20140417,000000,1.3446,1.364,1.3123,1.3382,51867,0
+MSN.US,D,20140421,000000,1.3188,1.3382,1.2735,1.3253,24597,0
+MSN.US,D,20140422,000000,1.3253,1.3253,1.3059,1.3123,2320,0
+MSN.US,D,20140423,000000,1.3382,1.3382,1.3382,1.3382,3094,0
+MSN.US,D,20140424,000000,1.2994,1.3576,1.2735,1.3511,26436,0
+MSN.US,D,20140425,000000,1.3576,1.3576,1.3059,1.3317,9335,0
+MSN.US,D,20140428,000000,1.3123,1.3253,1.3123,1.3253,3094,0
+MSN.US,D,20140429,000000,1.3059,1.3382,1.2994,1.3253,30164,0
+MSN.US,D,20140430,000000,1.3123,1.3123,1.2994,1.3123,12264,0
+MSN.US,D,20140501,000000,1.2994,1.3059,1.28,1.2865,25350,0
+MSN.US,D,20140502,000000,1.2929,1.4028,1.2865,1.3576,106082,0
+MSN.US,D,20140505,000000,1.3899,1.3899,1.2606,1.3253,64633,0
+MSN.US,D,20140506,000000,1.3446,1.3511,1.2477,1.3123,60969,0
+MSN.US,D,20140507,000000,1.3382,1.3382,1.2865,1.2865,12533,0
+MSN.US,D,20140508,000000,1.2994,1.3123,1.28,1.3123,36457,0
+MSN.US,D,20140509,000000,1.3059,1.3317,1.3059,1.3059,4853,0
+MSN.US,D,20140512,000000,1.2929,1.3123,1.2929,1.3123,17200,0
+MSN.US,D,20140513,000000,1.3059,1.3253,1.3059,1.3123,9668,0
+MSN.US,D,20140514,000000,1.2671,1.3317,1.2671,1.28,8899,0
+MSN.US,D,20140515,000000,1.2735,1.2865,1.2283,1.2671,10833,0
+MSN.US,D,20140516,000000,1.2477,1.2671,1.183,1.2477,73436,0
+MSN.US,D,20140519,000000,1.2412,1.2671,1.2347,1.2606,9561,0
+MSN.US,D,20140520,000000,1.2089,1.4222,1.2089,1.2929,75574,0
+MSN.US,D,20140521,000000,1.3123,1.3123,1.3059,1.3059,4215,0
+MSN.US,D,20140522,000000,1.2929,1.2994,1.2477,1.2477,4729,0
+MSN.US,D,20140523,000000,1.2606,1.2994,1.2283,1.2477,97402,0
+MSN.US,D,20140527,000000,1.2477,1.2735,1.2412,1.2541,8284,0
+MSN.US,D,20140528,000000,1.2541,1.2606,1.2154,1.2606,23449,0
+MSN.US,D,20140529,000000,1.2412,1.2412,1.2154,1.2154,9943,0
+MSN.US,D,20140530,000000,1.2218,1.2218,1.1895,1.1895,5626,0
+MSN.US,D,20140602,000000,1.1895,1.1895,1.1507,1.1507,55912,0
+MSN.US,D,20140603,000000,1.1378,1.1766,1.099,1.1701,147061,0
+MSN.US,D,20140604,000000,1.196,1.196,1.1572,1.1636,35252,0
+MSN.US,D,20140605,000000,1.1636,1.1766,1.1313,1.1636,33490,0
+MSN.US,D,20140606,000000,1.1313,1.183,1.1313,1.1701,18270,0
+MSN.US,D,20140609,000000,1.1636,1.1766,1.1248,1.1313,54493,0
+MSN.US,D,20140610,000000,1.1055,1.1378,1.1055,1.1184,97261,0
+MSN.US,D,20140611,000000,1.1378,1.1378,1.1119,1.1313,11792,0
+MSN.US,D,20140612,000000,1.1313,1.1313,1.099,1.1313,12537,0
+MSN.US,D,20140613,000000,1.1055,1.1313,1.099,1.1313,9294,0
+MSN.US,D,20140616,000000,1.1313,1.1313,1.1248,1.1248,16479,0
+MSN.US,D,20140617,000000,1.1119,1.1636,1.1055,1.1507,185198,0
+MSN.US,D,20140618,000000,1.1507,1.1507,1.1313,1.1507,33290,0
+MSN.US,D,20140619,000000,1.1507,1.1507,1.1313,1.1378,21693,0
+MSN.US,D,20140620,000000,1.1442,1.1442,1.1313,1.1313,8152,0
+MSN.US,D,20140623,000000,1.1442,1.1507,1.1313,1.1442,14111,0
+MSN.US,D,20140624,000000,1.1507,1.1507,1.1313,1.1442,37222,0
+MSN.US,D,20140625,000000,1.1442,1.1507,1.1313,1.1507,10851,0
+MSN.US,D,20140626,000000,1.1507,1.1766,1.1313,1.1313,17922,0
+MSN.US,D,20140627,000000,1.1313,1.2024,1.1313,1.2024,179909,0
+MSN.US,D,20140630,000000,1.1895,1.1895,1.1442,1.1507,66802,0
+MSN.US,D,20140701,000000,1.1442,1.1636,1.1442,1.1572,20666,0
+MSN.US,D,20140702,000000,1.1572,1.1572,1.1507,1.1572,37434,0
+MSN.US,D,20140703,000000,1.1572,1.1636,1.1507,1.1572,35683,0
+MSN.US,D,20140707,000000,1.1701,1.1701,1.099,1.1313,66655,0
+MSN.US,D,20140708,000000,1.1119,1.1313,1.099,1.099,99930,0
+MSN.US,D,20140709,000000,1.099,1.1248,1.099,1.1119,59974,0
+MSN.US,D,20140710,000000,1.1313,1.1507,1.1248,1.1378,29977,0
+MSN.US,D,20140711,000000,1.1636,1.1636,1.0408,1.0602,303659,0
+MSN.US,D,20140714,000000,1.099,1.099,1.0408,1.0667,127775,0
+MSN.US,D,20140715,000000,1.0473,1.0861,1.0214,1.0473,170374,0
+MSN.US,D,20140716,000000,1.0473,1.0537,1.0343,1.0343,39783,0
+MSN.US,D,20140717,000000,1.0343,1.0408,1.0214,1.0214,27800,0
+MSN.US,D,20140718,000000,1.0214,1.0214,1.0085,1.0214,50292,0
+MSN.US,D,20140721,000000,1.0214,1.0473,1.0085,1.0343,161283,0
+MSN.US,D,20140722,000000,1.0537,1.0537,1.0408,1.0408,18050,0
+MSN.US,D,20140723,000000,1.0343,1.0537,1.0279,1.0343,181897,0
+MSN.US,D,20140724,000000,1.0473,1.0537,1.0343,1.0343,27525,0
+MSN.US,D,20140725,000000,1.0537,1.0602,1.0473,1.0602,41518,0
+MSN.US,D,20140728,000000,1.0667,1.0667,1.0602,1.0667,104078,0
+MSN.US,D,20140729,000000,1.0473,1.0602,1.0473,1.0537,41810,0
+MSN.US,D,20140730,000000,1.0408,1.0537,1.0408,1.0408,17105,0
+MSN.US,D,20140731,000000,1.0602,1.0602,1.0279,1.0408,3453,0
+MSN.US,D,20140801,000000,1.0667,1.0667,1.0343,1.0408,32794,0
+MSN.US,D,20140804,000000,1.0602,1.0602,1.0279,1.0343,4894,0
+MSN.US,D,20140805,000000,1.0279,1.0473,1.0279,1.0343,27163,0
+MSN.US,D,20140806,000000,1.0343,1.0473,1.0343,1.0343,26865,0
+MSN.US,D,20140807,000000,1.0408,1.0537,1.0279,1.0343,11911,0
+MSN.US,D,20140808,000000,1.0343,1.0537,1.0279,1.0343,14053,0
+MSN.US,D,20140811,000000,1.0343,1.0861,1.0343,1.0408,74143,0
+MSN.US,D,20140812,000000,1.0408,1.0473,1.0214,1.0279,18609,0
+MSN.US,D,20140813,000000,1.0279,1.0602,1.0279,1.0279,47599,0
+MSN.US,D,20140814,000000,1.0343,1.0343,1.0085,1.0149,24414,0
+MSN.US,D,20140815,000000,1.0149,1.0473,1.0149,1.0214,55466,0
+MSN.US,D,20140818,000000,1.0149,1.0343,1.0149,1.0343,3719,0
+MSN.US,D,20140819,000000,1.0473,1.0473,1.0343,1.0408,11232,0
+MSN.US,D,20140820,000000,1.0408,1.0667,1.0279,1.0408,7188,0
+MSN.US,D,20140821,000000,1.0408,1.0408,1.0214,1.0343,12983,0
+MSN.US,D,20140822,000000,1.196,1.3511,1.183,1.2412,3117727,0
+MSN.US,D,20140825,000000,1.2994,1.4093,1.2606,1.377,1797585,0
+MSN.US,D,20140826,000000,1.4222,1.5127,1.4222,1.4416,2040808,0
+MSN.US,D,20140827,000000,1.4804,1.4869,1.3899,1.4545,663953,0
+MSN.US,D,20140828,000000,1.4545,1.4869,1.3834,1.4028,574652,0
+MSN.US,D,20140829,000000,1.4158,1.4222,1.3576,1.4093,423414,0
+MSN.US,D,20140902,000000,1.4287,1.4352,1.3899,1.4158,377340,0
+MSN.US,D,20140903,000000,1.3899,1.4352,1.3576,1.4158,378466,0
+MSN.US,D,20140904,000000,1.4158,1.4158,1.364,1.4158,237134,0
+MSN.US,D,20140905,000000,1.4028,1.4545,1.3834,1.4093,525511,0
+MSN.US,D,20140908,000000,1.4287,1.4352,1.4028,1.4158,385491,0
+MSN.US,D,20140909,000000,1.4158,1.4352,1.4028,1.4093,517903,0
+MSN.US,D,20140910,000000,1.4222,1.4222,1.3899,1.4093,380661,0
+MSN.US,D,20140911,000000,1.4093,1.4481,1.3899,1.4352,249896,0
+MSN.US,D,20140912,000000,1.4545,1.4739,1.3899,1.4222,673181,0
+MSN.US,D,20140915,000000,1.3059,1.3253,1.1701,1.2671,1964663,0
+MSN.US,D,20140916,000000,1.2412,1.28,1.2347,1.2671,212236,0
+MSN.US,D,20140917,000000,1.2606,1.3253,1.2606,1.2735,305788,0
+MSN.US,D,20140918,000000,1.3123,1.3123,1.2929,1.2929,182259,0
+MSN.US,D,20140919,000000,1.2994,1.3059,1.28,1.28,142549,0
+MSN.US,D,20140922,000000,1.2929,1.2994,1.2865,1.2865,96898,0
+MSN.US,D,20140923,000000,1.2606,1.2994,1.2606,1.2929,80348,0
+MSN.US,D,20140924,000000,1.2671,1.2929,1.2671,1.2671,96138,0
+MSN.US,D,20140925,000000,1.2671,1.2865,1.2477,1.2606,111923,0
+MSN.US,D,20140926,000000,1.2541,1.2671,1.2283,1.2412,52422,0
+MSN.US,D,20140929,000000,1.2477,1.2994,1.2412,1.2929,250810,0
+MSN.US,D,20140930,000000,1.2606,1.3059,1.2606,1.28,234116,0
+MSN.US,D,20141001,000000,1.32,1.38,1.25,1.26,525678,0
+MSN.US,D,20141002,000000,1.29,1.3,1.22,1.24,255295,0
+MSN.US,D,20141003,000000,1.23,1.27,1.18,1.2,193977,0
+MSN.US,D,20141006,000000,1.2,1.21,1.12,1.16,729683,0
+MSN.US,D,20141007,000000,1.2,1.24,1.11,1.15,1282160,0
+MSN.US,D,20141008,000000,1.14,1.18,1.12,1.15,590616,0
+MSN.US,D,20141009,000000,1.17,1.17,1.12,1.15,66988,0
+MSN.US,D,20141010,000000,1.15,1.17,1.11,1.13,211118,0
+MSN.US,D,20141013,000000,1.14,1.18,1.06,1.14,270026,0
+MSN.US,D,20141014,000000,1.16,1.2,1.11,1.16,98817,0
+MSN.US,D,20141015,000000,1.12,1.14,1.11,1.12,33141,0
+MSN.US,D,20141016,000000,1.11,1.17,1.11,1.17,79430,0
+MSN.US,D,20141017,000000,1.16,1.17,1.13,1.15,16426,0
+MSN.US,D,20141020,000000,1.18,1.18,1.13,1.15,22003,0
+MSN.US,D,20141021,000000,1.15,1.15,1.11,1.12,48349,0
+MSN.US,D,20141022,000000,1.14,1.15,1.12,1.13,25227,0
+MSN.US,D,20141023,000000,1.15,1.15,1.11,1.14,70304,0
+MSN.US,D,20141024,000000,1.14,1.14,1.11,1.13,11874,0
+MSN.US,D,20141027,000000,1.11,1.13,1.11,1.13,30687,0
+MSN.US,D,20141028,000000,1.13,1.13,1.11,1.12,31633,0
+MSN.US,D,20141029,000000,1.12,1.14,1.12,1.14,8848,0
+MSN.US,D,20141030,000000,1.12,1.15,1.11,1.15,34936,0
+MSN.US,D,20141031,000000,1.13,1.14,1.1,1.14,26401,0
+MSN.US,D,20141103,000000,1.13,1.15,1.12,1.13,50053,0
+MSN.US,D,20141104,000000,1.12,1.15,1.02,1.13,130430,0
+MSN.US,D,20141105,000000,1.16,1.16,1.13,1.13,12712,0
+MSN.US,D,20141106,000000,1.14,1.15,1.13,1.14,34551,0
+MSN.US,D,20141107,000000,1.14,1.15,1.13,1.14,44607,0
+MSN.US,D,20141110,000000,1.14,1.15,1.12,1.12,34290,0
+MSN.US,D,20141111,000000,1.14,1.15,1.12,1.12,32952,0
+MSN.US,D,20141112,000000,1.14,1.15,1.11,1.12,10607,0
+MSN.US,D,20141113,000000,1.13,1.15,1.11,1.12,35157,0
+MSN.US,D,20141114,000000,1.13,1.14,1.12,1.13,17268,0
+MSN.US,D,20141117,000000,1.13,1.14,1.11,1.13,28628,0
+MSN.US,D,20141118,000000,1.12,1.15,1.12,1.12,83442,0
+MSN.US,D,20141119,000000,1.12,1.14,1.1,1.13,60892,0
+MSN.US,D,20141120,000000,1.12,1.13,1.12,1.13,26956,0
+MSN.US,D,20141121,000000,1.14,1.14,1.1,1.11,21052,0
+MSN.US,D,20141124,000000,1.13,1.14,1.07,1.09,130054,0
+MSN.US,D,20141125,000000,1.1,1.1,1.04,1.07,74476,0
+MSN.US,D,20141126,000000,1.07,1.14,1.06,1.09,121137,0
+MSN.US,D,20141128,000000,1.12,1.13,1.08,1.09,27025,0
+MSN.US,D,20141201,000000,1.12,1.12,1.07,1.08,46810,0
+MSN.US,D,20141202,000000,1.09,1.12,1.09,1.09,18871,0
+MSN.US,D,20141203,000000,1.09,1.1,1.06,1.07,21280,0
+MSN.US,D,20141204,000000,1.08,1.1,1.06,1.1,27916,0
+MSN.US,D,20141205,000000,1.09,1.09,1.07,1.08,17622,0
+MSN.US,D,20141208,000000,1.07,1.08,1.06,1.06,32224,0
+MSN.US,D,20141209,000000,1.04,1.05,1.01,1.04,72463,0
+MSN.US,D,20141210,000000,1.01,1.09,1.01,1.03,13518,0
+MSN.US,D,20141211,000000,1,1.07,1,1.05,20938,0
+MSN.US,D,20141212,000000,1.07,1.07,1,1.01,13627,0
+MSN.US,D,20141215,000000,1,1.06,1,1.05,37935,0
+MSN.US,D,20141216,000000,1.03,1.05,1.01,1.03,19857,0
+MSN.US,D,20141217,000000,1.03,1.05,1,1.05,120638,0
+MSN.US,D,20141218,000000,1.05,1.05,1.02,1.03,61356,0
+MSN.US,D,20141219,000000,1.04,1.1,1,1.1,64249,0
+MSN.US,D,20141222,000000,1.07,1.07,1.02,1.07,36577,0
+MSN.US,D,20141223,000000,1.06,1.08,1.04,1.08,5673,0
+MSN.US,D,20141224,000000,1.06,1.08,1.04,1.05,12177,0
+MSN.US,D,20141226,000000,1.04,1.06,1.03,1.06,3955,0
+MSN.US,D,20141229,000000,1.08,1.08,1.02,1.03,73744,0
+MSN.US,D,20141230,000000,1,1.04,1,1.04,53060,0
+MSN.US,D,20141231,000000,1.04,1.05,1,1.05,83484,0
+MSN.US,D,20150102,000000,1.05,1.05,1.02,1.04,36826,0
+MSN.US,D,20150105,000000,1.02,1.05,1.01,1.05,31825,0
+MSN.US,D,20150106,000000,1.02,1.06,1.01,1.06,43557,0
+MSN.US,D,20150107,000000,1.04,1.06,1.03,1.05,15994,0
+MSN.US,D,20150108,000000,1.04,1.06,1.01,1.01,23843,0
+MSN.US,D,20150109,000000,1.07,1.07,1.03,1.06,28549,0
+MSN.US,D,20150112,000000,1.01,1.12,1.01,1.03,91160,0
+MSN.US,D,20150113,000000,1.06,1.06,1.02,1.05,17954,0
+MSN.US,D,20150114,000000,1.06,1.09,1.02,1.08,67751,0
+MSN.US,D,20150115,000000,1.06,1.07,1.06,1.07,8537,0
+MSN.US,D,20150116,000000,1.07,1.07,1.06,1.07,8548,0
+MSN.US,D,20150120,000000,1.02,1.07,1.02,1.06,40461,0
+MSN.US,D,20150121,000000,1.07,1.07,1.02,1.07,4300,0
+MSN.US,D,20150122,000000,1.03,1.07,1.03,1.04,20127,0
+MSN.US,D,20150123,000000,1.04,1.05,1.04,1.05,1100,0
+MSN.US,D,20150126,000000,1.05,1.06,1.03,1.03,38211,0
+MSN.US,D,20150127,000000,1.04,1.06,1.04,1.06,16709,0
+MSN.US,D,20150128,000000,1.05,1.08,1.05,1.06,19922,0
+MSN.US,D,20150129,000000,1.04,1.07,1.04,1.05,8658,0
+MSN.US,D,20150130,000000,1.05,1.05,1.04,1.05,14397,0
+MSN.US,D,20150202,000000,1.03,1.06,1.03,1.04,12430,0
+MSN.US,D,20150203,000000,1.04,1.06,1.03,1.04,27151,0
+MSN.US,D,20150204,000000,1.04,1.05,1.04,1.05,13380,0
+MSN.US,D,20150205,000000,1.04,1.06,1.04,1.06,14690,0
+MSN.US,D,20150206,000000,1.06,1.06,1.05,1.05,10782,0
+MSN.US,D,20150209,000000,1.06,1.07,1.05,1.06,2608,0
+MSN.US,D,20150210,000000,1.08,1.08,1.04,1.05,10620,0
+MSN.US,D,20150211,000000,1.04,1.06,1.04,1.05,4896,0
+MSN.US,D,20150212,000000,1.05,1.05,1.04,1.05,15444,0
+MSN.US,D,20150213,000000,1.05,1.07,1.04,1.07,12802,0
+MSN.US,D,20150217,000000,1.07,1.07,1.05,1.06,49814,0
+MSN.US,D,20150218,000000,1.38,1.46,1.32,1.35,511332,0
+MSN.US,D,20150219,000000,1.36,1.36,1.28,1.3,165125,0
+MSN.US,D,20150220,000000,1.32,1.37,1.3,1.34,96494,0
+MSN.US,D,20150223,000000,1.37,1.38,1.34,1.35,45538,0
+MSN.US,D,20150224,000000,1.37,1.39,1.34,1.34,45644,0
+MSN.US,D,20150225,000000,1.34,1.36,1.34,1.34,21383,0
+MSN.US,D,20150226,000000,1.34,1.36,1.34,1.34,3506,0
+MSN.US,D,20150227,000000,1.34,1.36,1.34,1.34,30332,0
+MSN.US,D,20150302,000000,1.36,1.36,1.34,1.34,27700,0
+MSN.US,D,20150303,000000,1.35,1.36,1.34,1.36,20800,0
+MSN.US,D,20150304,000000,1.36,1.36,1.34,1.36,68900,0
+MSN.US,D,20150305,000000,1.36,1.36,1.35,1.35,26500,0
+MSN.US,D,20150306,000000,1.36,1.36,1.33,1.35,98800,0
+MSN.US,D,20150309,000000,1.36,1.36,1.33,1.35,105300,0
+MSN.US,D,20150310,000000,1.32,1.35,1.32,1.33,27100,0
+MSN.US,D,20150311,000000,1.33,1.34,1.3,1.3,40500,0
+MSN.US,D,20150312,000000,1.31,1.31,1.3,1.3,57000,0
+MSN.US,D,20150313,000000,1.32,1.35,1.3,1.31,14500,0
+MSN.US,D,20150316,000000,1.33,1.34,1.31,1.31,22900,0
+MSN.US,D,20150317,000000,1.31,1.33,1.31,1.32,15600,0
+MSN.US,D,20150318,000000,1.3,1.31,1.3,1.3,27200,0
+MSN.US,D,20150319,000000,1.3,1.31,1.3,1.3,22000,0
+MSN.US,D,20150320,000000,1.3,1.33,1.3,1.3,25900,0
+MSN.US,D,20150323,000000,1.31,1.34,1.31,1.31,88000,0
+MSN.US,D,20150324,000000,1.3,1.33,1.3,1.33,14700,0
+MSN.US,D,20150325,000000,1.32,1.34,1.3,1.3,14800,0
+MSN.US,D,20150326,000000,1.3,1.33,1.3,1.31,34000,0
+MSN.US,D,20150327,000000,1.3,1.33,1.3,1.32,16300,0
+MSN.US,D,20150330,000000,1.34,1.34,1.31,1.31,50600,0
+MSN.US,D,20150331,000000,1.33,1.36,1.31,1.32,64488,0
+MSN.US,D,20150401,000000,1.32,1.38,1.31,1.35,75100,0
+MSN.US,D,20150402,000000,1.37,1.45,1.36,1.45,117800,0
+MSN.US,D,20150406,000000,1.41,1.45,1.39,1.45,95900,0
+MSN.US,D,20150407,000000,1.46,1.46,1.37,1.43,81562,0
+MSN.US,D,20150408,000000,1.41,1.41,1.38,1.38,36400,0
+MSN.US,D,20150409,000000,1.36,1.4,1.36,1.37,6100,0
+MSN.US,D,20150410,000000,1.35,1.37,1.35,1.37,24300,0
+MSN.US,D,20150413,000000,1.37,1.38,1.35,1.36,30300,0
+MSN.US,D,20150414,000000,1.35,1.37,1.34,1.37,23200,0
+MSN.US,D,20150415,000000,1.37,1.37,1.33,1.36,15950,0
+MSN.US,D,20150416,000000,1.36,1.39,1.33,1.38,24522,0
+MSN.US,D,20150417,000000,1.38,1.38,1.35,1.36,29700,0
+MSN.US,D,20150420,000000,1.35,1.36,1.34,1.34,19514,0
+MSN.US,D,20150421,000000,1.36,1.38,1.36,1.37,8061,0
+MSN.US,D,20150422,000000,1.35,1.37,1.34,1.37,1347,0
+MSN.US,D,20150423,000000,1.37,1.41,1.37,1.37,48300,0
+MSN.US,D,20150424,000000,1.4,1.41,1.37,1.37,29172,0
+MSN.US,D,20150427,000000,1.39,1.4,1.35,1.35,10200,0
+MSN.US,D,20150428,000000,1.36,1.4,1.36,1.39,13783,0
+MSN.US,D,20150429,000000,1.39,1.39,1.38,1.39,3500,0
+MSN.US,D,20150430,000000,1.38,1.4,1.38,1.39,10300,0
+MSN.US,D,20150501,000000,1.38,1.39,1.38,1.39,20600,0
+MSN.US,D,20150504,000000,1.37,1.39,1.36,1.37,17500,0
+MSN.US,D,20150505,000000,1.39,1.39,1.36,1.36,28800,0
+MSN.US,D,20150506,000000,1.36,1.38,1.36,1.38,5699,0
+MSN.US,D,20150507,000000,1.36,1.38,1.36,1.36,4760,0
+MSN.US,D,20150508,000000,1.38,1.39,1.37,1.39,3900,0
+MSN.US,D,20150511,000000,1.36,1.38,1.36,1.38,26800,0
+MSN.US,D,20150512,000000,1.36,1.38,1.36,1.37,11384,0
+MSN.US,D,20150513,000000,1.36,1.38,1.36,1.38,12269,0
+MSN.US,D,20150514,000000,1.37,1.38,1.34,1.35,29200,0
+MSN.US,D,20150515,000000,1.37,1.37,1.35,1.36,1539,0
+MSN.US,D,20150518,000000,1.35,1.37,1.35,1.36,11396,0
+MSN.US,D,20150519,000000,1.37,1.38,1.36,1.36,10997,0
+MSN.US,D,20150520,000000,1.38,1.38,1.35,1.35,17418,0
+MSN.US,D,20150521,000000,1.38,1.38,1.35,1.36,10600,0
+MSN.US,D,20150522,000000,1.36,1.38,1.36,1.38,13800,0
+MSN.US,D,20150526,000000,1.38,1.38,1.37,1.38,4753,0
+MSN.US,D,20150527,000000,1.38,1.38,1.36,1.36,3000,0
+MSN.US,D,20150528,000000,1.38,1.38,1.36,1.38,12025,0
+MSN.US,D,20150529,000000,1.37,1.37,1.36,1.37,9000,0
+MSN.US,D,20150601,000000,1.37,1.37,1.32,1.35,40206,0
+MSN.US,D,20150602,000000,1.35,1.37,1.34,1.37,9597,0
+MSN.US,D,20150603,000000,1.37,1.38,1.35,1.38,32800,0
+MSN.US,D,20150604,000000,1.37,1.37,1.36,1.37,11300,0
+MSN.US,D,20150605,000000,1.37,1.38,1.37,1.38,12800,0
+MSN.US,D,20150608,000000,1.38,1.38,1.34,1.37,16800,0
+MSN.US,D,20150609,000000,1.38,1.38,1.34,1.35,38548,0
+MSN.US,D,20150610,000000,1.35,1.37,1.35,1.36,3800,0
+MSN.US,D,20150611,000000,1.36,1.37,1.35,1.35,9897,0
+MSN.US,D,20150612,000000,1.37,1.37,1.34,1.37,24000,0
+MSN.US,D,20150615,000000,1.37,1.37,1.35,1.37,16500,0
+MSN.US,D,20150616,000000,1.36,1.36,1.33,1.35,86400,0
+MSN.US,D,20150617,000000,1.35,1.37,1.35,1.36,7400,0
+MSN.US,D,20150618,000000,1.36,1.36,1.32,1.34,35700,0
+MSN.US,D,20150619,000000,1.35,1.35,1.34,1.35,3700,0
+MSN.US,D,20150622,000000,1.33,1.35,1.33,1.34,9300,0
+MSN.US,D,20150623,000000,1.35,1.35,1.33,1.33,9764,0
+MSN.US,D,20150624,000000,1.34,1.34,1.31,1.31,37800,0
+MSN.US,D,20150625,000000,1.31,1.33,1.31,1.31,2600,0
+MSN.US,D,20150626,000000,1.31,1.31,1.12,1.12,99800,0
+MSN.US,D,20150629,000000,1.17,1.25,1.17,1.21,101600,0
+MSN.US,D,20150630,000000,1.21,1.21,1.16,1.16,50499,0
+MSN.US,D,20150701,000000,1.17,1.17,1.12,1.14,58100,0
+MSN.US,D,20150702,000000,1.16,1.18,1.14,1.14,22000,0
+MSN.US,D,20150706,000000,1.15,1.16,1.12,1.12,84200,0
+MSN.US,D,20150707,000000,1.12,1.13,1.09,1.09,80500,0
+MSN.US,D,20150708,000000,1.12,1.12,1.08,1.09,37100,0
+MSN.US,D,20150709,000000,1.07,1.08,1.07,1.07,25400,0
+MSN.US,D,20150710,000000,1.08,1.11,1.08,1.1,38000,0
+MSN.US,D,20150713,000000,1.09,1.12,1.07,1.12,22100,0
+MSN.US,D,20150714,000000,1.1,1.11,1.07,1.09,104090,0
+MSN.US,D,20150715,000000,1.06,1.18,1.05,1.14,150651,0
+MSN.US,D,20150716,000000,1.2,1.21,1.11,1.11,69600,0
+MSN.US,D,20150717,000000,1.1,1.17,1.1,1.16,42300,0
+MSN.US,D,20150720,000000,1.19,1.19,1.14,1.14,27500,0
+MSN.US,D,20150721,000000,1.15,1.17,1.15,1.16,5800,0
+MSN.US,D,20150722,000000,1.17,1.17,1.14,1.15,46300,0
+MSN.US,D,20150723,000000,1.17,1.17,1.12,1.15,66300,0
+MSN.US,D,20150724,000000,1.14,1.16,1.12,1.15,4300,0
+MSN.US,D,20150727,000000,1.15,1.17,1.12,1.15,17900,0
+MSN.US,D,20150728,000000,1.15,1.2,1.15,1.17,74900,0
+MSN.US,D,20150729,000000,1.2,1.24,1.2,1.21,42100,0
+MSN.US,D,20150730,000000,1.21,1.28,1.21,1.27,25300,0
+MSN.US,D,20150731,000000,1.27,1.29,1.25,1.27,8500,0
+MSN.US,D,20150803,000000,1.27,1.28,1.22,1.22,16369,0
+MSN.US,D,20150804,000000,1.24,1.24,1.24,1.24,1000,0
+MSN.US,D,20150805,000000,1.27,1.27,1.24,1.24,13000,0
+MSN.US,D,20150806,000000,1.22,1.27,1.22,1.26,9000,0
+MSN.US,D,20150807,000000,1.22,1.27,1.22,1.26,9200,0
+MSN.US,D,20150810,000000,1.28,1.31,1.23,1.3,36100,0
+MSN.US,D,20150811,000000,1.27,1.31,1.27,1.3,2792,0
+MSN.US,D,20150812,000000,1.29,1.29,1.27,1.28,6100,0
+MSN.US,D,20150813,000000,1.27,1.3,1.27,1.27,33300,0
+MSN.US,D,20150814,000000,1.27,1.28,1.24,1.24,19300,0
+MSN.US,D,20150817,000000,1.23,1.3,1.23,1.26,46000,0
+MSN.US,D,20150818,000000,1.3,1.3,1.22,1.23,95500,0
+MSN.US,D,20150819,000000,1.25,1.29,1.25,1.26,21000,0
+MSN.US,D,20150820,000000,1.26,1.26,1.23,1.24,14400,0
+MSN.US,D,20150821,000000,1.27,1.29,1.14,1.19,38800,0
+MSN.US,D,20150824,000000,1.18,1.2,1.17,1.17,65575,0
+MSN.US,D,20150825,000000,1.2,1.25,1.2,1.25,40700,0
+MSN.US,D,20150826,000000,1.25,1.25,1.2,1.2,12700,0
+MSN.US,D,20150827,000000,1.25,1.25,1.21,1.25,24100,0
+MSN.US,D,20150828,000000,1.25,1.27,1.23,1.26,20800,0
+MSN.US,D,20150831,000000,1.28,1.28,1.23,1.26,1700,0
+MSN.US,D,20150901,000000,1.25,1.29,1.24,1.29,12400,0
+MSN.US,D,20150902,000000,1.29,1.3,1.28,1.28,18000,0
+MSN.US,D,20150903,000000,1.28,1.3,1.25,1.3,61700,0
+MSN.US,D,20150904,000000,1.29,1.3,1.29,1.29,9900,0
+MSN.US,D,20150908,000000,1.29,1.3,1.26,1.26,11600,0
+MSN.US,D,20150909,000000,1.26,1.28,1.26,1.27,4500,0
+MSN.US,D,20150910,000000,1.27,1.29,1.26,1.26,9904,0
+MSN.US,D,20150911,000000,1.26,1.29,1.26,1.27,2400,0
+MSN.US,D,20150914,000000,1.27,1.27,1.26,1.27,8400,0
+MSN.US,D,20150915,000000,1.26,1.28,1.26,1.27,11700,0
+MSN.US,D,20150916,000000,1.26,1.28,1.25,1.25,17800,0
+MSN.US,D,20150917,000000,1.25,1.28,1.25,1.28,3043,0
+MSN.US,D,20150918,000000,1.28,1.3,1.25,1.3,13600,0
+MSN.US,D,20150921,000000,1.23,1.27,1.2,1.24,30800,0
+MSN.US,D,20150922,000000,1.25,1.27,1.23,1.24,13000,0
+MSN.US,D,20150923,000000,1.23,1.27,1.23,1.24,5315,0
+MSN.US,D,20150924,000000,1.23,1.27,1.21,1.23,18498,0
+MSN.US,D,20150925,000000,1.23,1.24,1.21,1.22,5500,0
+MSN.US,D,20150928,000000,1.21,1.27,1.21,1.22,5766,0
+MSN.US,D,20150929,000000,1.21,1.24,1.2,1.21,14100,0
+MSN.US,D,20150930,000000,1.23,1.24,1.22,1.22,13600,0
+MSN.US,D,20151001,000000,1.21,1.24,1.21,1.24,9900,0
+MSN.US,D,20151002,000000,1.24,1.27,1.24,1.27,4500,0
+MSN.US,D,20151005,000000,1.26,1.27,1.24,1.27,3495,0
+MSN.US,D,20151006,000000,1.27,1.28,1.24,1.24,3300,0
+MSN.US,D,20151007,000000,1.24,1.28,1.24,1.24,30110,0
+MSN.US,D,20151008,000000,1.24,1.28,1.21,1.28,30900,0
+MSN.US,D,20151009,000000,1.25,1.28,1.22,1.28,7600,0
+MSN.US,D,20151012,000000,1.26,1.26,1.26,1.26,200,0
+MSN.US,D,20151013,000000,1.25,1.25,1.24,1.25,800,0
+MSN.US,D,20151014,000000,1.21,1.25,1.21,1.22,6900,0
+MSN.US,D,20151015,000000,1.25,1.25,1.24,1.25,2100,0
+MSN.US,D,20151016,000000,1.25,1.25,1.23,1.23,11700,0
+MSN.US,D,20151019,000000,1.22,1.23,1.22,1.23,4150,0
+MSN.US,D,20151020,000000,1.23,1.26,1.23,1.26,18800,0
+MSN.US,D,20151021,000000,1.22,1.27,1.22,1.2699,1420,0
+MSN.US,D,20151022,000000,1.22,1.24,1.22,1.22,1800,0
+MSN.US,D,20151023,000000,1.22,1.26,1.22,1.26,5800,0
+MSN.US,D,20151026,000000,1.26,1.26,1.22,1.23,7800,0
+MSN.US,D,20151027,000000,1.22,1.25,1.22,1.22,17300,0
+MSN.US,D,20151028,000000,1.22,1.25,1.22,1.25,3300,0
+MSN.US,D,20151029,000000,1.22,1.25,1.22,1.25,4600,0
+MSN.US,D,20151030,000000,1.26,1.26,1.25,1.25,4700,0
+MSN.US,D,20151102,000000,1.26,1.27,1.22,1.24,39943,0
+MSN.US,D,20151103,000000,1.26,1.26,1.24,1.25,1787,0
+MSN.US,D,20151104,000000,1.26,1.26,1.22,1.26,8015,0
+MSN.US,D,20151105,000000,1.23,1.24,1.22,1.24,12300,0
+MSN.US,D,20151106,000000,1.25,1.25,1.24,1.24,2800,0
+MSN.US,D,20151109,000000,1.23,1.23,1.19,1.19,14669,0
+MSN.US,D,20151110,000000,1.2,1.23,1.18,1.23,19600,0
+MSN.US,D,20151111,000000,1.18,1.19,1.13,1.18,8600,0
+MSN.US,D,20151112,000000,1.18,1.22,1.15,1.16,19200,0
+MSN.US,D,20151113,000000,1.17,1.22,1.17,1.22,1900,0
+MSN.US,D,20151116,000000,1.21,1.21,1.15,1.2,3700,0
+MSN.US,D,20151117,000000,1.2,1.2,1.14,1.15,16500,0
+MSN.US,D,20151118,000000,1.1,1.14,1.05,1.08,74100,0
+MSN.US,D,20151119,000000,1.12,1.15,1.01,1.03,125700,0
+MSN.US,D,20151120,000000,1.07,1.07,1.01,1.04,33100,0
+MSN.US,D,20151123,000000,1.03,1.04,1.02,1.04,16100,0
+MSN.US,D,20151124,000000,1.04,1.07,1.02,1.05,8400,0
+MSN.US,D,20151125,000000,1.02,1.06,1.02,1.03,14800,0
+MSN.US,D,20151127,000000,1.03,1.03,1.02,1.03,49700,0
+MSN.US,D,20151130,000000,1.07,1.07,1.02,1.07,24000,0
+MSN.US,D,20151201,000000,1.03,1.11,1,1.01,95521,0
+MSN.US,D,20151202,000000,1.01,1.08,1.01,1.02,29482,0
+MSN.US,D,20151203,000000,1.02,1.05,1.01,1.02,7639,0
+MSN.US,D,20151204,000000,1.01,1.02,1.01,1.02,24800,0
+MSN.US,D,20151207,000000,0.99,1.01,0.99,1,40800,0
+MSN.US,D,20151208,000000,0.95,1.01,0.95,1.01,34379,0
+MSN.US,D,20151209,000000,1.01,1.01,0.98,0.98,6900,0
+MSN.US,D,20151210,000000,1.01,1.01,0.96,0.98,14600,0
+MSN.US,D,20151211,000000,0.99,1,0.98,0.98,7800,0
+MSN.US,D,20151214,000000,0.98,1.02,0.95,0.97,28383,0
+MSN.US,D,20151215,000000,0.97,0.99,0.96,0.97,12600,0
+MSN.US,D,20151216,000000,0.97,1.02,0.97,0.99,21600,0
+MSN.US,D,20151217,000000,0.97,1,0.95,1,6200,0
+MSN.US,D,20151218,000000,0.99,1.02,0.96,1,49100,0
+MSN.US,D,20151221,000000,0.99,1.03,0.97,0.99,2500,0
+MSN.US,D,20151222,000000,0.99,1.02,0.98,1,25490,0
+MSN.US,D,20151223,000000,0.9,0.95,0.82,0.91,204500,0
+MSN.US,D,20151224,000000,0.91,0.9499,0.8938,0.9121,52468,0
+MSN.US,D,20151228,000000,0.95,0.9599,0.9,0.93,42881,0
+MSN.US,D,20151229,000000,0.9,0.93,0.9,0.9107,37463,0
+MSN.US,D,20151230,000000,0.9001,1,0.9,0.96,19294,0
+MSN.US,D,20151231,000000,0.96,0.9899,0.96,0.9899,7911,0
+MSN.US,D,20160104,000000,0.99,1.03,0.94,1,42140,0
+MSN.US,D,20160105,000000,1.04,1.05,0.9988,1.03,10225,0
+MSN.US,D,20160106,000000,1.03,1.1,1.03,1.05,71652,0
+MSN.US,D,20160107,000000,1.05,1.08,1.03,1.03,62729,0
+MSN.US,D,20160108,000000,1.0306,1.042,0.992,1.03,26783,0
+MSN.US,D,20160111,000000,1.05,1.09,1.014,1.05,77277,0
+MSN.US,D,20160112,000000,1.08,1.08,1.02,1.05,7133,0
+MSN.US,D,20160113,000000,1,1.06,1,1.0516,68652,0
+MSN.US,D,20160114,000000,1.017,1.06,1.01,1.03,33600,0
+MSN.US,D,20160115,000000,1.01,1.0597,1.01,1.02,24002,0
+MSN.US,D,20160119,000000,1.04,1.05,0.99,1.01,17700,0
+MSN.US,D,20160120,000000,1.0399,1.04,0.9903,1.01,27032,0
+MSN.US,D,20160121,000000,1,1.06,0.9989,1.02,105763,0
+MSN.US,D,20160122,000000,1,1.04,0.9501,0.96,39489,0
+MSN.US,D,20160125,000000,0.96,1.04,0.947,0.97,6806,0
+MSN.US,D,20160126,000000,0.9999,1.03,0.96,0.96,3138,0
+MSN.US,D,20160127,000000,0.96,1.023,0.9316,1.02,70052,0
+MSN.US,D,20160128,000000,1.03,1.03,0.9601,1,1692,0
+MSN.US,D,20160129,000000,1.0001,1.03,0.95,0.98,51781,0
+MSN.US,D,20160201,000000,0.98,1.03,0.94,1.01,4831,0
+MSN.US,D,20160202,000000,1.01,1.01,0.9601,0.99,1716,0
+MSN.US,D,20160203,000000,1,1.01,0.9105,1,8193,0
+MSN.US,D,20160204,000000,1.02,1.02,0.97,0.9899,1594,0
+MSN.US,D,20160205,000000,0.99,1,0.95,0.95,6607,0
+MSN.US,D,20160208,000000,0.93,0.9768,0.93,0.9401,13925,0
+MSN.US,D,20160209,000000,0.91,0.94,0.91,0.93,12981,0
+MSN.US,D,20160211,000000,0.93,0.93,0.9105,0.92,7878,0
+MSN.US,D,20160212,000000,0.915,0.9201,0.9105,0.92,5026,0
+MSN.US,D,20160216,000000,0.9233,0.93,0.9233,0.93,2275,0
+MSN.US,D,20160217,000000,0.98,0.98,0.93,0.95,21574,0
+MSN.US,D,20160218,000000,0.953,0.9719,0.93,0.9331,6400,0
+MSN.US,D,20160219,000000,0.93,0.972,0.92,0.95,9862,0
+MSN.US,D,20160222,000000,0.94,0.94,0.92,0.92,2967,0
+MSN.US,D,20160223,000000,0.92,0.9473,0.92,0.9264,4186,0
+MSN.US,D,20160224,000000,0.92,0.9539,0.92,0.9539,4139,0
+MSN.US,D,20160225,000000,0.925,0.9264,0.9201,0.9201,12032,0
+MSN.US,D,20160226,000000,0.9309,0.9309,0.9106,0.9106,532,0
+MSN.US,D,20160229,000000,0.92,0.93,0.92,0.92,5654,0
+MSN.US,D,20160301,000000,0.93,0.93,0.85,0.8899,134915,0
+MSN.US,D,20160302,000000,0.8801,0.91,0.8801,0.9003,2957,0
+MSN.US,D,20160303,000000,0.9,0.9,0.88,0.88,14641,0
+MSN.US,D,20160304,000000,0.9,0.9,0.88,0.88,20877,0
+MSN.US,D,20160307,000000,0.92,0.92,0.861,0.87,14546,0
+MSN.US,D,20160308,000000,0.87,0.88,0.86,0.87,4145,0
+MSN.US,D,20160309,000000,0.899,0.9,0.8897,0.8928,3960,0
+MSN.US,D,20160310,000000,0.9,0.9,0.8734,0.8734,6378,0
+MSN.US,D,20160311,000000,0.9,0.9,0.9,0.9,440,0
+MSN.US,D,20160314,000000,0.85,0.89,0.85,0.8855,8500,0
+MSN.US,D,20160315,000000,0.8999,0.9,0.87,0.8999,10655,0
+MSN.US,D,20160316,000000,0.9,0.9,0.86,0.9,37449,0
+MSN.US,D,20160317,000000,0.89,0.89,0.88,0.88,1590,0
+MSN.US,D,20160318,000000,0.87,0.9,0.87,0.87,8830,0
+MSN.US,D,20160321,000000,0.89,0.9,0.87,0.87,8887,0
+MSN.US,D,20160322,000000,0.88,0.88,0.86,0.86,14458,0
+MSN.US,D,20160323,000000,0.8699,0.8899,0.86,0.86,25900,0
+MSN.US,D,20160324,000000,0.85,0.9,0.85,0.899,7493,0
+MSN.US,D,20160328,000000,0.9,0.9,0.87,0.89,10459,0
+MSN.US,D,20160329,000000,0.8999,0.9,0.8603,0.88,7029,0
+MSN.US,D,20160330,000000,0.88,0.88,0.851,0.87,248822,0
+MSN.US,D,20160331,000000,0.88,0.88,0.83,0.84,70391,0
+MSN.US,D,20160401,000000,0.84,0.87,0.84,0.85,3946,0
+MSN.US,D,20160404,000000,0.87,0.87,0.855,0.86,38122,0
+MSN.US,D,20160405,000000,0.86,0.86,0.85,0.853,17151,0
+MSN.US,D,20160406,000000,0.85,0.86,0.85,0.85,65216,0
+MSN.US,D,20160407,000000,0.854,0.86,0.8485,0.86,29393,0
+MSN.US,D,20160408,000000,0.85,0.86,0.85,0.86,2123,0
+MSN.US,D,20160411,000000,0.86,0.86,0.8401,0.85,6643,0
+MSN.US,D,20160412,000000,0.845,0.8506,0.84,0.8506,57147,0
+MSN.US,D,20160413,000000,0.86,0.86,0.8205,0.84,27351,0
+MSN.US,D,20160414,000000,0.84,0.86,0.82,0.848,49459,0
+MSN.US,D,20160415,000000,0.82,0.83,0.8,0.805,50059,0
+MSN.US,D,20160418,000000,0.845,0.845,0.805,0.805,48234,0
+MSN.US,D,20160419,000000,0.8447,0.8447,0.81,0.82,34899,0
+MSN.US,D,20160420,000000,0.8031,0.84,0.8021,0.8272,56414,0
+MSN.US,D,20160421,000000,0.82,0.82,0.7985,0.8046,100271,0
+MSN.US,D,20160422,000000,0.81,0.8399,0.79,0.79,35699,0
+MSN.US,D,20160425,000000,0.82,0.838,0.8,0.81,48173,0
+MSN.US,D,20160426,000000,0.81,0.838,0.79,0.8,80803,0
+MSN.US,D,20160427,000000,0.8,0.83,0.79,0.8,29174,0
+MSN.US,D,20160428,000000,0.7901,0.8,0.79,0.79,35467,0
+MSN.US,D,20160429,000000,0.7999,0.8,0.79,0.8,7064,0
+MSN.US,D,20160502,000000,0.8,0.8,0.79,0.79,17437,0
+MSN.US,D,20160503,000000,0.7801,0.8,0.7801,0.79,14533,0
+MSN.US,D,20160504,000000,0.7999,0.8,0.78,0.78,24444,0
+MSN.US,D,20160505,000000,0.7801,0.8,0.78,0.78,50289,0
+MSN.US,D,20160506,000000,0.7997,0.8,0.77,0.799,29700,0
+MSN.US,D,20160509,000000,0.799,0.799,0.78,0.799,20958,0
+MSN.US,D,20160510,000000,0.799,0.799,0.76,0.798,19748,0
+MSN.US,D,20160511,000000,0.798,0.798,0.76,0.76,51205,0
+MSN.US,D,20160512,000000,0.7866,0.799,0.76,0.7663,9907,0
+MSN.US,D,20160513,000000,0.78,0.79,0.74,0.779,65265,0
+MSN.US,D,20160516,000000,0.787,0.787,0.736,0.77,13008,0
+MSN.US,D,20160517,000000,0.77,0.77,0.73,0.73,36273,0
+MSN.US,D,20160518,000000,0.75,0.769,0.74,0.74,20563,0
+MSN.US,D,20160519,000000,0.75,0.75,0.73,0.747,17346,0
+MSN.US,D,20160520,000000,0.74,0.747,0.73,0.735,6428,0
+MSN.US,D,20160523,000000,0.75,0.75,0.7,0.735,76251,0
+MSN.US,D,20160524,000000,0.72,0.7317,0.7039,0.7317,8982,0
+MSN.US,D,20160525,000000,0.7299,0.7299,0.71,0.7101,72610,0
+MSN.US,D,20160526,000000,0.7,0.7298,0.69,0.7,90646,0
+MSN.US,D,20160527,000000,0.69,0.7,0.69,0.6903,17009,0
+MSN.US,D,20160531,000000,0.69,0.6995,0.6701,0.671,63132,0
+MSN.US,D,20160601,000000,0.7,0.7,0.68,0.6895,27138,0
+MSN.US,D,20160602,000000,0.69,0.7,0.681,0.681,13967,0
+MSN.US,D,20160603,000000,0.69,0.7,0.68,0.685,18708,0
+MSN.US,D,20160606,000000,0.7,0.7,0.68,0.68,51531,0
+MSN.US,D,20160607,000000,0.68,0.69,0.68,0.69,15183,0
+MSN.US,D,20160608,000000,0.68,0.69,0.6702,0.6702,102306,0
+MSN.US,D,20160609,000000,0.69,0.69,0.6721,0.6724,7975,0
+MSN.US,D,20160610,000000,0.69,0.7,0.671,0.68,27120,0
+MSN.US,D,20160613,000000,0.68,0.691,0.65,0.65,57763,0
+MSN.US,D,20160614,000000,0.678,0.678,0.64,0.64,36993,0
+MSN.US,D,20160615,000000,0.65,0.65,0.6301,0.6401,35998,0
+MSN.US,D,20160616,000000,0.64,0.65,0.64,0.6473,13100,0
+MSN.US,D,20160617,000000,0.66,0.66,0.6324,0.638,35617,0
+MSN.US,D,20160620,000000,0.65,0.67,0.635,0.65,79899,0
+MSN.US,D,20160621,000000,0.64,0.65,0.63,0.63,72239,0
+MSN.US,D,20160622,000000,0.649,0.65,0.59,0.6,117968,0
+MSN.US,D,20160623,000000,0.588,0.6299,0.586,0.5994,138709,0
+MSN.US,D,20160624,000000,0.58,0.6248,0.58,0.6006,103893,0
+MSN.US,D,20160627,000000,0.55,0.6111,0.55,0.5821,54941,0
+MSN.US,D,20160628,000000,0.6196,0.62,0.571,0.5851,25338,0
+MSN.US,D,20160629,000000,0.5617,0.61,0.5617,0.5901,58523,0
+MSN.US,D,20160630,000000,0.5665,0.61,0.5665,0.575,36062,0
+MSN.US,D,20160701,000000,0.598,0.61,0.5852,0.5892,47591,0
+MSN.US,D,20160705,000000,0.6086,0.61,0.59,0.609,63178,0
+MSN.US,D,20160706,000000,0.609,0.609,0.579,0.6014,32152,0
+MSN.US,D,20160707,000000,0.6,0.6,0.5775,0.599,140733,0
+MSN.US,D,20160708,000000,0.6,0.733,0.588,0.64,709920,0
+MSN.US,D,20160711,000000,0.61,0.67,0.61,0.6584,63211,0
+MSN.US,D,20160712,000000,0.64,0.66,0.61,0.65,17636,0
+MSN.US,D,20160713,000000,0.6314,0.6689,0.63,0.6679,37307,0
+MSN.US,D,20160714,000000,0.66,0.669,0.66,0.669,7591,0
+MSN.US,D,20160715,000000,0.6615,0.669,0.65,0.6687,17301,0
+MSN.US,D,20160718,000000,0.675,0.679,0.6625,0.675,69976,0
+MSN.US,D,20160719,000000,0.679,0.679,0.66,0.679,15448,0
+MSN.US,D,20160720,000000,0.6749,0.7,0.6674,0.6862,90852,0
+MSN.US,D,20160721,000000,0.689,0.689,0.65,0.6589,29778,0
+MSN.US,D,20160722,000000,0.68,0.6889,0.66,0.6851,10807,0
+MSN.US,D,20160725,000000,0.7001,0.7001,0.6502,0.6743,45558,0
+MSN.US,D,20160726,000000,0.694,0.695,0.67,0.67,2883,0
+MSN.US,D,20160727,000000,0.67,0.6918,0.656,0.6601,36675,0
+MSN.US,D,20160728,000000,0.66,0.675,0.6575,0.6575,7685,0
+MSN.US,D,20160729,000000,0.6551,0.68,0.6551,0.68,6272,0
+MSN.US,D,20160801,000000,0.6699,0.67,0.612,0.66,65241,0
+MSN.US,D,20160802,000000,0.6573,0.6574,0.64,0.6499,49773,0
+MSN.US,D,20160803,000000,0.669,0.669,0.64,0.6554,5646,0
+MSN.US,D,20160804,000000,0.66,0.6999,0.6431,0.653,28596,0
+MSN.US,D,20160805,000000,0.6729,0.6999,0.665,0.68,17495,0
+MSN.US,D,20160808,000000,0.6999,0.6999,0.678,0.695,5148,0
+MSN.US,D,20160809,000000,0.7149,0.7149,0.692,0.695,36446,0
+MSN.US,D,20160810,000000,0.695,0.695,0.69,0.69,12604,0
+MSN.US,D,20160811,000000,0.695,0.695,0.6905,0.695,1671,0
+MSN.US,D,20160812,000000,0.69,0.695,0.69,0.69,3137,0
+MSN.US,D,20160815,000000,0.695,0.695,0.6311,0.678,69301,0
+MSN.US,D,20160816,000000,0.695,0.77,0.6949,0.75,309321,0
+MSN.US,D,20160817,000000,0.74,0.8729,0.74,0.8624,141830,0
+MSN.US,D,20160818,000000,0.8623,0.893,0.8461,0.8788,88955,0
+MSN.US,D,20160819,000000,0.879,0.8899,0.7961,0.83,22718,0
+MSN.US,D,20160822,000000,0.8299,0.8676,0.7899,0.8477,33976,0
+MSN.US,D,20160823,000000,0.8466,0.87,0.8334,0.8466,13751,0
+MSN.US,D,20160824,000000,0.83,0.9129,0.83,0.9,210742,0
+MSN.US,D,20160825,000000,0.9199,0.92,0.9,0.9,17596,0
+MSN.US,D,20160826,000000,0.927,0.933,0.8293,0.8293,65258,0
+MSN.US,D,20160829,000000,0.8001,0.8999,0.8001,0.86,23309,0
+MSN.US,D,20160830,000000,0.87,0.87,0.85,0.85,11436,0
+MSN.US,D,20160831,000000,0.8401,0.86,0.8401,0.85,5976,0
+MSN.US,D,20160901,000000,0.8499,0.88,0.8499,0.88,7321,0
+MSN.US,D,20160902,000000,0.8944,0.92,0.8723,0.8832,4735,0
+MSN.US,D,20160906,000000,0.8799,0.88,0.84,0.84,12536,0
+MSN.US,D,20160907,000000,0.88,0.91,0.84,0.8501,15996,0
+MSN.US,D,20160908,000000,0.88,0.9,0.84,0.87,6095,0
+MSN.US,D,20160909,000000,0.87,0.87,0.82,0.84,44571,0
+MSN.US,D,20160912,000000,0.87,0.91,0.82,0.8899,62734,0
+MSN.US,D,20160913,000000,0.89,0.91,0.86,0.89,40215,0
+MSN.US,D,20160914,000000,0.9001,0.91,0.86,0.86,16860,0
+MSN.US,D,20160915,000000,0.86,1.0876,0.86,1.02,332994,0
+MSN.US,D,20160916,000000,1.03,1.07,0.97,1.07,65884,0
+MSN.US,D,20160919,000000,1.06,1.1,0.9416,1.03,79399,0
+MSN.US,D,20160920,000000,1.05,1.05,1.0009,1.0101,7048,0
+MSN.US,D,20160921,000000,1.01,1.06,0.96,1,109856,0
+MSN.US,D,20160922,000000,0.99,1.06,0.97,1.03,37018,0
+MSN.US,D,20160923,000000,1.03,1.06,1.01,1.05,53642,0
+MSN.US,D,20160926,000000,1.07,1.07,1.02,1.03,7487,0
+MSN.US,D,20160927,000000,1.05,1.07,1.0001,1.07,30957,0
+MSN.US,D,20160928,000000,1.07,1.08,1,1.05,69479,0
+MSN.US,D,20160929,000000,1.02,1.08,1,1.06,117290,0
+MSN.US,D,20160930,000000,1.03,1.0518,1.004,1.0201,30685,0
+MSN.US,D,20161003,000000,1.01,1.05,1.01,1.035,13894,0
+MSN.US,D,20161004,000000,1.04,1.05,1,1.02,22478,0
+MSN.US,D,20161005,000000,1.05,1.05,1.0044,1.03,22097,0
+MSN.US,D,20161006,000000,1.04,1.05,1.02,1.02,16180,0
+MSN.US,D,20161007,000000,1.04,1.04,1.01,1.02,6657,0
+MSN.US,D,20161010,000000,1.03,1.03,1,1,38603,0
+MSN.US,D,20161011,000000,1,1,0.9,0.9401,42635,0
+MSN.US,D,20161012,000000,0.96,1,0.9301,0.95,21282,0
+MSN.US,D,20161013,000000,0.9201,0.99,0.9201,0.9604,12618,0
+MSN.US,D,20161014,000000,0.9803,0.99,0.9501,0.99,4306,0
+MSN.US,D,20161017,000000,0.9999,0.9999,0.93,0.966,18644,0
+MSN.US,D,20161018,000000,1,1,0.95,0.95,14277,0
+MSN.US,D,20161019,000000,0.951,0.9975,0.95,0.9604,30610,0
+MSN.US,D,20161020,000000,0.99,0.99,0.96,0.96,3836,0
+MSN.US,D,20161021,000000,0.99,0.99,0.9405,0.98,2968,0
+MSN.US,D,20161024,000000,0.98,0.98,0.94,0.94,1056,0
+MSN.US,D,20161025,000000,0.9408,0.98,0.9408,0.95,3963,0
+MSN.US,D,20161026,000000,0.93,0.9849,0.93,0.982,2259,0
+MSN.US,D,20161027,000000,0.9623,0.97,0.962,0.962,6146,0
+MSN.US,D,20161028,000000,0.9883,0.9883,0.9641,0.9641,1099,0
+MSN.US,D,20161031,000000,0.9969,0.9969,0.9648,0.9648,5259,0
+MSN.US,D,20161101,000000,0.97,0.97,0.97,0.97,1641,0
+MSN.US,D,20161102,000000,0.9599,0.9599,0.9269,0.9492,9816,0
+MSN.US,D,20161103,000000,0.9201,0.94,0.9201,0.9212,4440,0
+MSN.US,D,20161104,000000,0.92,0.96,0.92,0.96,11341,0
+MSN.US,D,20161107,000000,0.97,0.9746,0.91,0.91,5167,0
+MSN.US,D,20161108,000000,0.9499,0.98,0.93,0.9604,15881,0
+MSN.US,D,20161109,000000,0.9453,0.9801,0.9354,0.98,13979,0
+MSN.US,D,20161110,000000,0.98,0.98,0.925,0.929,89887,0
+MSN.US,D,20161111,000000,0.9,0.95,0.9,0.9048,3946,0
+MSN.US,D,20161114,000000,0.9001,0.935,0.82,0.8551,63024,0
+MSN.US,D,20161115,000000,0.89,0.896,0.69,0.8001,53184,0
+MSN.US,D,20161116,000000,0.7801,0.8399,0.73,0.76,129583,0
+MSN.US,D,20161117,000000,0.76,0.7801,0.76,0.78,64947,0
+MSN.US,D,20161118,000000,0.7601,0.78,0.76,0.78,11389,0
+MSN.US,D,20161121,000000,0.7801,0.79,0.777,0.777,13146,0
+MSN.US,D,20161122,000000,0.8,0.8,0.7801,0.7806,7274,0
+MSN.US,D,20161123,000000,0.7801,0.8,0.7801,0.79,26117,0
+MSN.US,D,20161125,000000,0.83,0.83,0.791,0.8199,3981,0
+MSN.US,D,20161128,000000,0.7901,0.8199,0.78,0.78,43834,0
+MSN.US,D,20161129,000000,0.7801,0.7995,0.78,0.7951,15850,0
+MSN.US,D,20161130,000000,0.7951,0.8287,0.7905,0.8099,24246,0
+MSN.US,D,20161201,000000,0.81,0.82,0.78,0.7938,13289,0
+MSN.US,D,20161202,000000,0.8,0.802,0.79,0.7901,11714,0
+MSN.US,D,20161205,000000,0.832,0.832,0.77,0.784,15070,0
+MSN.US,D,20161206,000000,0.8099,0.8099,0.78,0.79,56124,0
+MSN.US,D,20161207,000000,0.7959,0.796,0.78,0.793,16313,0
+MSN.US,D,20161208,000000,0.7879,0.823,0.7879,0.8101,10900,0
+MSN.US,D,20161209,000000,0.82,0.8261,0.81,0.82,16666,0
+MSN.US,D,20161212,000000,0.82,0.8479,0.82,0.8459,15162,0
+MSN.US,D,20161213,000000,0.8458,0.846,0.82,0.846,14676,0
+MSN.US,D,20161214,000000,0.83,0.8497,0.83,0.8497,2139,0
+MSN.US,D,20161215,000000,0.8497,0.8497,0.84,0.84,4113,0
+MSN.US,D,20161216,000000,0.8497,0.8497,0.82,0.846,19954,0
+MSN.US,D,20161219,000000,0.85,1,0.85,0.9494,243414,0
+MSN.US,D,20161220,000000,0.9776,1.0387,0.95,1.0023,72471,0
+MSN.US,D,20161221,000000,0.9999,1.03,0.87,1,170206,0
+MSN.US,D,20161222,000000,1.03,1.04,0.98,1.04,36763,0
+MSN.US,D,20161223,000000,1.0246,1.0246,0.96,0.96,14102,0
+MSN.US,D,20161227,000000,0.9999,1.01,0.98,1,55529,0
+MSN.US,D,20161228,000000,1,1.04,0.9808,1.02,65592,0
+MSN.US,D,20161229,000000,1.03,1.05,1.01,1.011,47567,0
+MSN.US,D,20161230,000000,1.04,1.05,1.01,1.05,8331,0
+MSN.US,D,20170103,000000,1.05,1.08,1.03,1.03,42911,0
+MSN.US,D,20170104,000000,1.05,1.09,1.04,1.04,19910,0
+MSN.US,D,20170105,000000,1.05,1.08,1.04,1.08,10726,0
+MSN.US,D,20170106,000000,1.05,1.09,1.05,1.0701,17395,0
+MSN.US,D,20170109,000000,1.1,1.1,1.05,1.0899,12349,0
+MSN.US,D,20170110,000000,1.07,1.11,1.07,1.1,24814,0
+MSN.US,D,20170111,000000,1.1,1.1226,1.1,1.111,52802,0
+MSN.US,D,20170112,000000,1.1,1.14,1.07,1.12,26439,0
+MSN.US,D,20170113,000000,1.1,1.12,1.0801,1.1,8266,0
+MSN.US,D,20170117,000000,1.06,1.1468,1.06,1.07,46418,0
+MSN.US,D,20170118,000000,1.08,1.11,1.05,1.1,9485,0
+MSN.US,D,20170119,000000,1.09,1.11,1.06,1.06,11325,0
+MSN.US,D,20170120,000000,1.07,1.1,1.04,1.04,23082,0
+MSN.US,D,20170123,000000,1.08,1.1,1.02,1.06,26583,0
+MSN.US,D,20170124,000000,1.08,1.09,1.02,1.03,12613,0
+MSN.US,D,20170125,000000,1.04,1.08,1.04,1.07,24877,0
+MSN.US,D,20170126,000000,1.05,1.08,1.05,1.0797,6311,0
+MSN.US,D,20170127,000000,1.04,1.0899,1.02,1.06,8616,0
+MSN.US,D,20170130,000000,1.06,1.1,1.051,1.09,14212,0
+MSN.US,D,20170131,000000,1.1,1.13,1.1,1.12,76083,0
+MSN.US,D,20170201,000000,1.1,1.13,1.1,1.1101,7785,0
+MSN.US,D,20170202,000000,1.13,1.13,1.1,1.13,20599,0
+MSN.US,D,20170203,000000,1.12,1.16,1.12,1.12,61245,0
+MSN.US,D,20170206,000000,1.11,1.134,1.095,1.1,34498,0
+MSN.US,D,20170207,000000,1.1,1.1491,1.08,1.12,22037,0
+MSN.US,D,20170208,000000,1.15,1.15,1.1,1.1299,10711,0
+MSN.US,D,20170209,000000,1.12,1.15,1.12,1.15,19518,0
+MSN.US,D,20170210,000000,1.15,1.15,1.122,1.14,17477,0
+MSN.US,D,20170213,000000,1.15,1.16,1.12,1.12,17727,0
+MSN.US,D,20170214,000000,1.16,1.16,1.08,1.1499,237475,0
+MSN.US,D,20170215,000000,1.15,1.16,1.1222,1.16,70267,0
+MSN.US,D,20170216,000000,1.17,1.17,1.157,1.16,52356,0
+MSN.US,D,20170217,000000,1.16,1.17,1.15,1.16,10679,0
+MSN.US,D,20170221,000000,1.16,1.16,1.11,1.11,45614,0
+MSN.US,D,20170222,000000,1.13,1.2,1,1.2,62902,0
+MSN.US,D,20170223,000000,1.19,1.23,1.13,1.2292,74460,0
+MSN.US,D,20170224,000000,1.21,1.2499,1.2,1.2201,25331,0
+MSN.US,D,20170227,000000,1.23,1.29,1.23,1.29,49795,0
+MSN.US,D,20170228,000000,1.28,1.3,1.24,1.25,38817,0
+MSN.US,D,20170301,000000,1.27,1.3,1.2129,1.28,65778,0
+MSN.US,D,20170302,000000,1.29,1.3,1.2,1.2999,32695,0
+MSN.US,D,20170303,000000,1.27,1.32,1.26,1.3,37678,0
+MSN.US,D,20170306,000000,1.28,1.32,1.28,1.3001,15333,0
+MSN.US,D,20170307,000000,1.29,1.32,1.29,1.32,18617,0
+MSN.US,D,20170308,000000,1.31,1.33,1.206,1.26,34751,0
+MSN.US,D,20170309,000000,1.27,1.3,1.226,1.26,10697,0
+MSN.US,D,20170310,000000,1.27,1.3,1.21,1.26,15371,0
+MSN.US,D,20170313,000000,1.26,1.29,1.26,1.27,4704,0
+MSN.US,D,20170314,000000,1.3,1.31,1.268,1.28,18543,0
+MSN.US,D,20170315,000000,1.33,1.33,1.26,1.26,17768,0
+MSN.US,D,20170316,000000,1.25,1.3199,1.22,1.29,47207,0
+MSN.US,D,20170317,000000,1.28,1.32,1.25,1.25,33896,0
+MSN.US,D,20170320,000000,1.26,1.3079,1.15,1.3,32485,0
+MSN.US,D,20170321,000000,1.28,1.3999,1.27,1.3,33868,0
+MSN.US,D,20170322,000000,1.29,1.3,1.27,1.3,29531,0
+MSN.US,D,20170323,000000,1.27,1.3,1.27,1.2801,24810,0
+MSN.US,D,20170324,000000,1.28,1.3099,1.2582,1.2899,7805,0
+MSN.US,D,20170327,000000,1.3,1.3,1.29,1.29,14062,0
+MSN.US,D,20170328,000000,1.3,1.335,1.26,1.31,32181,0
+MSN.US,D,20170329,000000,1.3,1.3607,1.27,1.34,24130,0
+MSN.US,D,20170330,000000,1.3625,1.37,1.34,1.35,22817,0
+MSN.US,D,20170331,000000,1.37,1.4001,1.3325,1.36,26683,0
+MSN.US,D,20170403,000000,1.35,1.37,1.26,1.27,42812,0
+MSN.US,D,20170404,000000,1.25,1.33,1.24,1.25,24068,0
+MSN.US,D,20170405,000000,1.25,1.31,1.25,1.25,7579,0
+MSN.US,D,20170406,000000,1.25,1.33,1.25,1.2912,19028,0
+MSN.US,D,20170407,000000,1.317,1.32,1.28,1.28,17280,0
+MSN.US,D,20170410,000000,1.28,1.32,1.27,1.27,2706,0
+MSN.US,D,20170411,000000,1.27,1.3,1.27,1.28,2075,0
+MSN.US,D,20170412,000000,1.3,1.3,1.3,1.3,282,0
+MSN.US,D,20170413,000000,1.3,1.3,1.15,1.27,19022,0
+MSN.US,D,20170417,000000,1.22,1.26,1.1801,1.25,23359,0
+MSN.US,D,20170418,000000,1.26,1.27,1.221,1.23,6294,0
+MSN.US,D,20170419,000000,1.23,1.25,1.15,1.15,54310,0
+MSN.US,D,20170420,000000,1.16,1.3007,1.16,1.28,51108,0
+MSN.US,D,20170421,000000,1.29,1.2962,1.16,1.2,16646,0
+MSN.US,D,20170424,000000,1.16,1.23,1.16,1.22,23974,0
+MSN.US,D,20170425,000000,1.22,1.22,1.18,1.18,8636,0
+MSN.US,D,20170426,000000,1.19,1.22,1.17,1.22,26616,0
+MSN.US,D,20170427,000000,1.24,1.24,1.22,1.22,4283,0
+MSN.US,D,20170428,000000,1.19,1.27,1.19,1.2478,14793,0
+MSN.US,D,20170501,000000,1.25,1.31,1.2264,1.2529,83787,0
+MSN.US,D,20170502,000000,1.28,1.3701,1.21,1.2501,54105,0
+MSN.US,D,20170503,000000,1.29,1.32,1.24,1.24,4275,0
+MSN.US,D,20170504,000000,1.23,1.2899,1.23,1.27,8626,0
+MSN.US,D,20170505,000000,1.24,1.28,1.24,1.28,2260,0
+MSN.US,D,20170508,000000,1.25,1.28,1.25,1.28,1315,0
+MSN.US,D,20170509,000000,1.26,1.3,1.26,1.28,5217,0
+MSN.US,D,20170510,000000,1.26,1.27,1.25,1.2601,12608,0
+MSN.US,D,20170511,000000,1.27,1.2799,1.25,1.25,11348,0
+MSN.US,D,20170512,000000,1.27,1.2899,1.25,1.26,22483,0
+MSN.US,D,20170515,000000,1.25,1.27,1.25,1.27,13815,0
+MSN.US,D,20170516,000000,1.26,1.27,1.25,1.25,27205,0
+MSN.US,D,20170517,000000,1.25,1.27,1.25,1.27,7110,0
+MSN.US,D,20170518,000000,1.25,1.27,1.2101,1.2101,40379,0
+MSN.US,D,20170519,000000,1.23,1.27,1.23,1.27,6873,0
+MSN.US,D,20170522,000000,1.32,1.35,1.24,1.31,31885,0
+MSN.US,D,20170523,000000,1.33,1.33,1.26,1.2901,18411,0
+MSN.US,D,20170524,000000,1.32,1.32,1.29,1.29,17156,0
+MSN.US,D,20170525,000000,1.31,1.3165,1.308,1.3165,1694,0
+MSN.US,D,20170526,000000,1.29,1.32,1.29,1.32,3352,0
+MSN.US,D,20170530,000000,1.32,1.32,1.29,1.31,26611,0
+MSN.US,D,20170531,000000,1.28,1.32,1.28,1.31,18135,0
+MSN.US,D,20170601,000000,1.29,1.39,1.29,1.33,23919,0
+MSN.US,D,20170602,000000,1.35,1.3599,1.34,1.3599,6986,0
+MSN.US,D,20170605,000000,1.36,1.36,1.3401,1.3497,2536,0
+MSN.US,D,20170606,000000,1.3474,1.3474,1.34,1.3418,2329,0
+MSN.US,D,20170607,000000,1.34,1.3435,1.34,1.3401,3207,0
+MSN.US,D,20170608,000000,1.36,1.36,1.35,1.35,22907,0
+MSN.US,D,20170609,000000,1.39,1.39,1.3603,1.39,21278,0
+MSN.US,D,20170612,000000,1.39,1.4,1.36,1.38,23741,0
+MSN.US,D,20170613,000000,1.3731,1.3731,1.3731,1.3731,420,0
+MSN.US,D,20170614,000000,1.4,1.4172,1.38,1.3921,6605,0
+MSN.US,D,20170615,000000,1.38,1.4161,1.38,1.41,3802,0
+MSN.US,D,20170616,000000,1.3901,1.4,1.39,1.39,4877,0
+MSN.US,D,20170619,000000,1.39,1.39,1.37,1.3801,13313,0
+MSN.US,D,20170620,000000,1.38,1.399,1.38,1.38,7253,0
+MSN.US,D,20170621,000000,1.38,1.38,1.35,1.37,10377,0
+MSN.US,D,20170622,000000,1.41,1.41,1.39,1.39,1526,0
+MSN.US,D,20170623,000000,1.41,1.41,1.35,1.4,32783,0
+MSN.US,D,20170626,000000,1.4,1.44,1.4,1.41,41438,0
+MSN.US,D,20170627,000000,1.43,1.43,1.39,1.39,4243,0
+MSN.US,D,20170628,000000,1.38,1.42,1.38,1.4,5882,0
+MSN.US,D,20170629,000000,1.39,1.41,1.3601,1.3601,8824,0
+MSN.US,D,20170630,000000,1.38,1.4014,1.3793,1.3901,10293,0
+MSN.US,D,20170703,000000,1.39,1.4,1.39,1.3948,5523,0
+MSN.US,D,20170705,000000,1.4,1.42,1.39,1.4,20798,0
+MSN.US,D,20170706,000000,1.43,1.43,1.35,1.35,19166,0
+MSN.US,D,20170707,000000,1.3612,1.43,1.36,1.38,14408,0
+MSN.US,D,20170710,000000,1.4,1.4,1.38,1.385,8633,0
+MSN.US,D,20170711,000000,1.39,1.41,1.39,1.39,5094,0
+MSN.US,D,20170712,000000,1.4,1.41,1.39,1.39,2412,0
+MSN.US,D,20170713,000000,1.4,1.41,1.4,1.4001,7150,0
+MSN.US,D,20170714,000000,1.39,1.3999,1.32,1.32,36163,0
+MSN.US,D,20170717,000000,1.32,1.3202,1.29,1.29,8478,0
+MSN.US,D,20170718,000000,1.3,1.33,1.3,1.31,17265,0
+MSN.US,D,20170719,000000,1.32,1.4,1.3195,1.35,6026,0
+MSN.US,D,20170720,000000,1.38,1.3814,1.38,1.38,4375,0
+MSN.US,D,20170721,000000,1.37,1.39,1.3527,1.3769,5903,0
+MSN.US,D,20170724,000000,1.3,1.39,1.3,1.3203,17693,0
+MSN.US,D,20170725,000000,1.32,1.37,1.3,1.3,12601,0
+MSN.US,D,20170726,000000,1.3,1.31,1.23,1.2705,28781,0
+MSN.US,D,20170727,000000,1.27,1.3103,1.27,1.27,36848,0
+MSN.US,D,20170728,000000,1.23,1.28,1.23,1.2695,9286,0
+MSN.US,D,20170731,000000,1.28,1.28,1.2519,1.27,17560,0
+MSN.US,D,20170801,000000,1.28,1.28,1.25,1.25,12427,0
+MSN.US,D,20170802,000000,1.26,1.2771,1.26,1.2638,3629,0
+MSN.US,D,20170803,000000,1.35,1.35,1.27,1.29,10530,0
+MSN.US,D,20170804,000000,1.3,1.301,1.29,1.29,2895,0
+MSN.US,D,20170807,000000,1.25,1.25,1.2199,1.24,14423,0
+MSN.US,D,20170808,000000,1.22,1.24,1.22,1.2261,7956,0
+MSN.US,D,20170809,000000,1.22,1.33,1.22,1.22,4741,0
+MSN.US,D,20170810,000000,1.22,1.23,1.22,1.23,32437,0
+MSN.US,D,20170811,000000,1.25,1.25,1.14,1.14,3758,0
+MSN.US,D,20170814,000000,1.17,1.3,1.17,1.3,2388,0
+MSN.US,D,20170815,000000,1.3,1.3,1.2,1.21,23359,0
+MSN.US,D,20170816,000000,1.29,1.3,1.22,1.22,26622,0
+MSN.US,D,20170817,000000,1.26,1.28,1.26,1.27,47509,0
+MSN.US,D,20170818,000000,1.26,1.26,1.22,1.26,13022,0
+MSN.US,D,20170821,000000,1.27,1.27,1.215,1.26,16931,0
+MSN.US,D,20170822,000000,1.27,1.27,1.24,1.24,10730,0
+MSN.US,D,20170823,000000,1.2674,1.2758,1.1701,1.22,22876,0
+MSN.US,D,20170824,000000,1.21,1.34,1.19,1.24,250571,0
+MSN.US,D,20170825,000000,1.24,1.24,1.19,1.23,58149,0
+MSN.US,D,20170828,000000,1.24,1.24,1.16,1.16,8576,0
+MSN.US,D,20170829,000000,1.18,1.24,1.14,1.15,45381,0
+MSN.US,D,20170830,000000,1.16,1.1724,1.12,1.13,53001,0
+MSN.US,D,20170831,000000,1.14,1.2,1.1,1.1,36560,0
+MSN.US,D,20170901,000000,1.11,1.1468,1.07,1.0999,24774,0
+MSN.US,D,20170905,000000,1.1,1.2,1.1,1.19,41716,0
+MSN.US,D,20170906,000000,1.21,1.29,1.2,1.29,137311,0
+MSN.US,D,20170907,000000,1.29,1.33,1.24,1.24,17790,0
+MSN.US,D,20170908,000000,1.29,1.34,1.24,1.3,26529,0
+MSN.US,D,20170911,000000,1.3,1.33,1.28,1.3001,9540,0
+MSN.US,D,20170912,000000,1.27,1.3307,1.27,1.33,14898,0
+MSN.US,D,20170913,000000,1.29,1.36,1.29,1.35,58953,0
+MSN.US,D,20170914,000000,1.33,1.36,1.33,1.33,5701,0
+MSN.US,D,20170915,000000,1.34,1.37,1.34,1.37,10448,0
+MSN.US,D,20170918,000000,1.37,1.381,1.36,1.37,25824,0
+MSN.US,D,20170919,000000,1.37,1.4,1.36,1.36,35710,0
+MSN.US,D,20170920,000000,1.34,1.4,1.34,1.3801,12244,0
+MSN.US,D,20170921,000000,1.4,1.4,1.39,1.39,2735,0
+MSN.US,D,20170922,000000,1.34,1.43,1.34,1.43,18812,0
+MSN.US,D,20170925,000000,1.43,1.43,1.35,1.36,20956,0
+MSN.US,D,20170926,000000,1.39,1.4,1.35,1.36,26306,0
+MSN.US,D,20170927,000000,1.38,1.42,1.38,1.42,3718,0
+MSN.US,D,20170928,000000,1.35,1.39,1.35,1.39,4689,0
+MSN.US,D,20170929,000000,1.35,1.3523,1.34,1.34,1496,0
+MSN.US,D,20171002,000000,1.37,1.37,1.34,1.3499,17419,0
+MSN.US,D,20171003,000000,1.35,1.4,1.33,1.37,41147,0
+MSN.US,D,20171004,000000,1.38,1.39,1.33,1.33,20918,0
+MSN.US,D,20171005,000000,1.34,1.3799,1.34,1.3799,7206,0
+MSN.US,D,20171006,000000,1.39,1.45,1.34,1.44,45183,0
+MSN.US,D,20171009,000000,1.44,1.45,1.3825,1.42,47072,0
+MSN.US,D,20171010,000000,1.4,1.89,1.4,1.55,551933,0
+MSN.US,D,20171011,000000,1.55,1.59,1.39,1.4191,121354,0
+MSN.US,D,20171012,000000,1.48,1.55,1.39,1.4,18579,0
+MSN.US,D,20171013,000000,1.4,1.52,1.39,1.4,46328,0
+MSN.US,D,20171016,000000,1.4,1.49,1.4,1.44,17915,0
+MSN.US,D,20171017,000000,1.47,1.47,1.37,1.41,38506,0
+MSN.US,D,20171018,000000,1.4,1.5444,1.4,1.46,58209,0
+MSN.US,D,20171019,000000,1.42,1.49,1.42,1.42,33587,0
+MSN.US,D,20171020,000000,1.4,1.52,1.4,1.41,9490,0
+MSN.US,D,20171023,000000,1.4,1.43,1.4,1.41,2576,0
+MSN.US,D,20171024,000000,1.4289,1.4661,1.4289,1.44,17017,0
+MSN.US,D,20171025,000000,1.465,1.465,1.4132,1.45,10680,0
+MSN.US,D,20171026,000000,1.44,1.52,1.44,1.45,2271,0
+MSN.US,D,20171027,000000,1.43,1.48,1.43,1.48,5802,0
+MSN.US,D,20171030,000000,1.49,1.49,1.43,1.4399,4649,0
+MSN.US,D,20171031,000000,1.43,1.47,1.42,1.44,17387,0
+MSN.US,D,20171101,000000,1.4287,1.5015,1.42,1.5015,30004,0
+MSN.US,D,20171102,000000,1.46,1.5,1.45,1.46,25173,0
+MSN.US,D,20171103,000000,1.4799,1.49,1.455,1.455,9530,0
+MSN.US,D,20171106,000000,1.44,1.47,1.44,1.45,20135,0
+MSN.US,D,20171107,000000,1.48,1.4893,1.47,1.4799,5328,0
+MSN.US,D,20171108,000000,1.4771,1.49,1.461,1.49,12770,0
+MSN.US,D,20171109,000000,1.49,1.49,1.46,1.4653,3281,0
+MSN.US,D,20171110,000000,1.5,1.54,1.48,1.48,27115,0
+MSN.US,D,20171113,000000,1.48,1.54,1.48,1.5231,9244,0
+MSN.US,D,20171114,000000,1.5,1.53,1.5,1.5001,9198,0
+MSN.US,D,20171115,000000,1.5,1.5,1.4062,1.43,23380,0
+MSN.US,D,20171116,000000,1.4499,1.48,1.4499,1.48,5123,0
+MSN.US,D,20171117,000000,1.5,1.5,1.47,1.5,9574,0
+MSN.US,D,20171120,000000,1.4624,1.47,1.4439,1.4439,5689,0
+MSN.US,D,20171121,000000,1.5,1.5,1.44,1.44,6643,0
+MSN.US,D,20171122,000000,1.4599,1.46,1.44,1.44,5241,0
+MSN.US,D,20171124,000000,1.44,1.46,1.41,1.46,8161,0
+MSN.US,D,20171127,000000,1.42,1.4201,1.38,1.4,214988,0
+MSN.US,D,20171128,000000,1.39,1.45,1.39,1.4104,25496,0
+MSN.US,D,20171129,000000,1.431,1.46,1.41,1.41,15661,0
+MSN.US,D,20171130,000000,1.41,1.43,1.4,1.41,11330,0
+MSN.US,D,20171201,000000,1.4184,1.45,1.35,1.45,87482,0
+MSN.US,D,20171204,000000,1.45,1.45,1.36,1.39,18233,0
+MSN.US,D,20171205,000000,1.41,1.41,1.37,1.38,33397,0
+MSN.US,D,20171206,000000,1.4,1.42,1.37,1.37,117463,0
+MSN.US,D,20171207,000000,1.38,1.4,1.35,1.36,118940,0
+MSN.US,D,20171208,000000,1.39,1.43,1.3678,1.39,28803,0
+MSN.US,D,20171211,000000,1.42,1.45,1.4,1.43,28439,0
+MSN.US,D,20171212,000000,1.41,1.44,1.41,1.44,4569,0
+MSN.US,D,20171213,000000,1.41,1.49,1.41,1.47,14320,0
+MSN.US,D,20171214,000000,1.5,1.5,1.4129,1.5,7534,0
+MSN.US,D,20171215,000000,1.5,1.5,1.4153,1.5,15018,0
+MSN.US,D,20171218,000000,1.45,1.5,1.4328,1.5,27351,0
+MSN.US,D,20171219,000000,1.49,1.5,1.4,1.5,39015,0
+MSN.US,D,20171220,000000,1.44,1.49,1.4,1.45,15701,0
+MSN.US,D,20171221,000000,1.46,1.5,1.46,1.4901,21335,0
+MSN.US,D,20171222,000000,1.48,1.5,1.46,1.5,17694,0
+MSN.US,D,20171226,000000,1.53,1.53,1.46,1.49,1564,0
+MSN.US,D,20171227,000000,1.5008,1.51,1.48,1.5,767,0
+MSN.US,D,20171228,000000,1.49,1.5124,1.4199,1.42,41692,0
+MSN.US,D,20171229,000000,1.41,1.47,1.41,1.4599,26839,0
+MSN.US,D,20180102,000000,1.46,1.46,1.41,1.42,4090,0
+MSN.US,D,20180103,000000,1.43,1.6,1.43,1.59,34718,0
+MSN.US,D,20180104,000000,1.58,1.58,1.46,1.485,23541,0
+MSN.US,D,20180105,000000,1.4605,1.55,1.4605,1.55,713,0
+MSN.US,D,20180108,000000,1.5304,1.55,1.46,1.5246,18226,0
+MSN.US,D,20180109,000000,1.52,1.52,1.445,1.45,28160,0
+MSN.US,D,20180110,000000,1.49,1.4958,1.4234,1.46,12618,0
+MSN.US,D,20180111,000000,1.4499,1.45,1.44,1.45,8844,0
+MSN.US,D,20180112,000000,1.4466,1.47,1.44,1.45,8350,0
+MSN.US,D,20180116,000000,1.4656,1.4656,1.39,1.46,34045,0
+MSN.US,D,20180117,000000,1.45,1.45,1.4284,1.4299,27976,0
+MSN.US,D,20180118,000000,1.43,1.45,1.425,1.44,9242,0
+MSN.US,D,20180122,000000,1.45,1.46,1.41,1.41,56089,0
+MSN.US,D,20180123,000000,1.459,1.459,1.41,1.4258,16733,0
+MSN.US,D,20180124,000000,1.43,1.44,1.41,1.4398,10543,0
+MSN.US,D,20180125,000000,1.42,1.44,1.41,1.44,15564,0
+MSN.US,D,20180126,000000,1.41,1.43,1.41,1.43,16425,0
+MSN.US,D,20180129,000000,1.42,1.4302,1.41,1.42,32563,0
+MSN.US,D,20180130,000000,1.41,1.4268,1.41,1.4101,48727,0
+MSN.US,D,20180131,000000,1.41,1.42,1.25,1.37,172307,0
+MSN.US,D,20180201,000000,1.3952,1.4173,1.33,1.41,23181,0
+MSN.US,D,20180202,000000,1.37,1.39,1.36,1.39,31186,0
+MSN.US,D,20180205,000000,1.39,1.44,1.35,1.36,37318,0
+MSN.US,D,20180206,000000,1.31,1.4,1.31,1.39,22492,0
+MSN.US,D,20180207,000000,1.34,1.4,1.3399,1.4,17685,0
+MSN.US,D,20180208,000000,1.3799,1.4387,1.3799,1.3799,25688,0
+MSN.US,D,20180209,000000,1.37,1.4325,1.37,1.43,31805,0
+MSN.US,D,20180212,000000,1.43,1.4522,1.4,1.41,25943,0
+MSN.US,D,20180213,000000,1.4435,1.47,1.42,1.46,29098,0
+MSN.US,D,20180214,000000,1.46,1.47,1.42,1.47,12745,0
+MSN.US,D,20180215,000000,1.43,1.43,1.4,1.43,2545,0
+MSN.US,D,20180216,000000,1.45,1.4658,1.43,1.46,46239,0
+MSN.US,D,20180220,000000,1.39,1.47,1.39,1.39,47182,0
+MSN.US,D,20180221,000000,1.42,1.4217,1.405,1.415,45726,0
+MSN.US,D,20180222,000000,1.46,1.46,1.45,1.45,38085,0
+MSN.US,D,20180223,000000,1.4599,1.46,1.42,1.42,22159,0
+MSN.US,D,20180226,000000,1.46,1.49,1.44,1.49,57890,0
+MSN.US,D,20180227,000000,1.46,1.489,1.4142,1.4676,15949,0
+MSN.US,D,20180228,000000,1.48,1.51,1.47,1.47,17207,0
+MSN.US,D,20180301,000000,1.49,1.495,1.45,1.45,11636,0
+MSN.US,D,20180302,000000,1.43,1.5,1.42,1.5,23440,0
+MSN.US,D,20180305,000000,1.481,1.49,1.44,1.44,14524,0
+MSN.US,D,20180306,000000,1.48,1.5,1.45,1.45,16742,0
+MSN.US,D,20180307,000000,1.45,1.5,1.45,1.47,12117,0
+MSN.US,D,20180308,000000,1.485,1.49,1.47,1.47,9976,0
+MSN.US,D,20180309,000000,1.5,1.5,1.48,1.48,6469,0
+MSN.US,D,20180312,000000,1.48,1.51,1.48,1.48,31213,0
+MSN.US,D,20180313,000000,1.48,1.48,1.43,1.46,6010,0
+MSN.US,D,20180314,000000,1.47,1.49,1.42,1.49,40246,0
+MSN.US,D,20180315,000000,1.43,1.49,1.43,1.48,18616,0
+MSN.US,D,20180316,000000,1.48,1.5,1.44,1.5,13841,0
+MSN.US,D,20180319,000000,1.5,1.51,1.451,1.5,13401,0
+MSN.US,D,20180320,000000,1.5,1.51,1.48,1.51,6338,0
+MSN.US,D,20180321,000000,1.4904,1.51,1.46,1.46,3193,0
+MSN.US,D,20180322,000000,1.47,1.47,1.46,1.47,1064,0
+MSN.US,D,20180323,000000,1.45,1.47,1.45,1.46,2203,0
+MSN.US,D,20180326,000000,1.45,1.495,1.45,1.48,10086,0
+MSN.US,D,20180327,000000,1.48,1.48,1.4304,1.45,7454,0
+MSN.US,D,20180328,000000,1.45,1.45,1.45,1.45,171,0
+MSN.US,D,20180329,000000,1.47,1.5,1.41,1.46,71720,0
+MSN.US,D,20180402,000000,1.46,1.46,1.41,1.41,11922,0
+MSN.US,D,20180403,000000,1.41,1.46,1.41,1.42,15871,0
+MSN.US,D,20180404,000000,1.42,1.45,1.42,1.43,9160,0
+MSN.US,D,20180405,000000,1.4468,1.46,1.4429,1.45,3788,0
+MSN.US,D,20180406,000000,1.45,1.4529,1.4101,1.45,6758,0
+MSN.US,D,20180409,000000,1.44,1.54,1.44,1.54,45394,0
+MSN.US,D,20180410,000000,1.52,1.52,1.47,1.47,3724,0
+MSN.US,D,20180411,000000,1.48,1.5001,1.45,1.5,20053,0
+MSN.US,D,20180412,000000,1.5,1.5,1.46,1.46,9585,0
+MSN.US,D,20180413,000000,1.46,1.5,1.45,1.48,22047,0
+MSN.US,D,20180416,000000,1.47,1.47,1.455,1.46,2584,0
+MSN.US,D,20180417,000000,1.45,1.5,1.45,1.46,16046,0
+MSN.US,D,20180418,000000,1.46,1.5,1.42,1.45,4582,0
+MSN.US,D,20180419,000000,1.45,1.5,1.42,1.46,9108,0
+MSN.US,D,20180423,000000,1.48,1.49,1.45,1.45,12346,0
+MSN.US,D,20180424,000000,1.48,1.49,1.44,1.44,4834,0
+MSN.US,D,20180425,000000,1.42,1.47,1.42,1.47,7240,0
+MSN.US,D,20180426,000000,1.4599,1.4699,1.44,1.44,3221,0
+MSN.US,D,20180427,000000,1.45,1.48,1.45,1.48,2967,0
+MSN.US,D,20180430,000000,1.48,1.48,1.46,1.46,11001,0
+MSN.US,D,20180501,000000,1.46,1.46,1.4392,1.46,17127,0
+MSN.US,D,20180502,000000,1.4464,1.49,1.4464,1.47,5595,0
+MSN.US,D,20180503,000000,1.42,1.461,1.42,1.43,11026,0
+MSN.US,D,20180504,000000,1.489,1.489,1.4301,1.47,9368,0
+MSN.US,D,20180507,000000,1.47,1.4717,1.47,1.47,3020,0
+MSN.US,D,20180508,000000,1.44,1.4899,1.44,1.46,5061,0
+MSN.US,D,20180509,000000,1.45,1.48,1.45,1.48,16140,0
+MSN.US,D,20180510,000000,1.46,1.46,1.44,1.45,4598,0
+MSN.US,D,20180511,000000,1.4406,1.49,1.4406,1.49,13574,0
+MSN.US,D,20180514,000000,1.45,1.45,1.44,1.45,3698,0
+MSN.US,D,20180515,000000,1.47,1.4899,1.47,1.47,3473,0
+MSN.US,D,20180516,000000,1.45,1.5,1.45,1.46,14855,0
+MSN.US,D,20180517,000000,1.5,1.5,1.49,1.495,11230,0
+MSN.US,D,20180518,000000,1.49,1.49,1.49,1.49,397,0
+MSN.US,D,20180521,000000,1.46,1.49,1.46,1.48,16367,0
+MSN.US,D,20180522,000000,1.46,1.48,1.4553,1.48,14035,0
+MSN.US,D,20180523,000000,1.45,1.4702,1.45,1.4702,5140,0
+MSN.US,D,20180524,000000,1.47,1.48,1.46,1.46,5682,0
+MSN.US,D,20180525,000000,1.48,1.48,1.46,1.48,7979,0
+MSN.US,D,20180529,000000,1.45,1.47,1.45,1.46,15334,0
+MSN.US,D,20180530,000000,1.46,1.48,1.46,1.46,16652,0
+MSN.US,D,20180531,000000,1.49,1.49,1.49,1.49,9302,0
+MSN.US,D,20180601,000000,1.479,1.48,1.46,1.48,5331,0
+MSN.US,D,20180604,000000,1.48,1.483,1.46,1.46,18686,0
+MSN.US,D,20180605,000000,1.46,1.5,1.4556,1.46,28240,0
+MSN.US,D,20180606,000000,1.47,1.49,1.43,1.43,6978,0
+MSN.US,D,20180607,000000,1.43,1.47,1.4,1.4,18210,0
+MSN.US,D,20180608,000000,1.41,1.469,1.41,1.44,12361,0
+MSN.US,D,20180611,000000,1.44,1.4644,1.42,1.45,34025,0
+MSN.US,D,20180612,000000,1.42,1.445,1.42,1.44,14205,0
+MSN.US,D,20180613,000000,1.4399,1.4399,1.435,1.435,19884,0
+MSN.US,D,20180614,000000,1.43,1.45,1.43,1.445,9825,0
+MSN.US,D,20180615,000000,1.45,1.48,1.41,1.41,18636,0
+MSN.US,D,20180618,000000,1.41,1.4701,1.41,1.46,10928,0
+MSN.US,D,20180619,000000,1.48,1.48,1.45,1.45,18233,0
+MSN.US,D,20180620,000000,1.42,1.48,1.42,1.45,20056,0
+MSN.US,D,20180621,000000,1.49,1.49,1.42,1.449,12646,0
+MSN.US,D,20180622,000000,1.44,1.45,1.41,1.43,17822,0
+MSN.US,D,20180625,000000,1.42,1.42,1.41,1.42,14427,0
+MSN.US,D,20180626,000000,1.42,1.46,1.42,1.4554,2949,0
+MSN.US,D,20180627,000000,1.41,1.4285,1.41,1.42,2948,0
+MSN.US,D,20180628,000000,1.41,1.49,1.41,1.45,10574,0
+MSN.US,D,20180629,000000,1.45,1.4699,1.43,1.46,64007,0
+MSN.US,D,20180702,000000,1.48,1.49,1.45,1.49,12606,0
+MSN.US,D,20180703,000000,1.49,1.49,1.45,1.48,11436,0
+MSN.US,D,20180705,000000,1.4738,1.49,1.47,1.48,15010,0
+MSN.US,D,20180706,000000,1.4884,1.4913,1.4884,1.49,5951,0
+MSN.US,D,20180709,000000,1.5,1.5,1.49,1.49,12283,0
+MSN.US,D,20180710,000000,1.49,1.5,1.47,1.47,9123,0
+MSN.US,D,20180711,000000,1.48,1.5,1.475,1.475,3733,0
+MSN.US,D,20180712,000000,1.49,1.5,1.49,1.5,7290,0
+MSN.US,D,20180713,000000,1.49,1.5,1.411,1.47,16166,0
+MSN.US,D,20180716,000000,1.47,1.47,1.451,1.47,5293,0
+MSN.US,D,20180717,000000,1.44,1.46,1.44,1.46,5966,0
+MSN.US,D,20180718,000000,1.47,1.47,1.45,1.4501,5527,0
+MSN.US,D,20180719,000000,1.47,1.47,1.44,1.44,13906,0
+MSN.US,D,20180720,000000,1.44,1.47,1.43,1.45,18553,0
+MSN.US,D,20180723,000000,1.46,1.47,1.46,1.47,4845,0
+MSN.US,D,20180724,000000,1.46,1.4631,1.45,1.45,2972,0
+MSN.US,D,20180725,000000,1.45,1.47,1.45,1.45,4315,0
+MSN.US,D,20180726,000000,1.45,1.47,1.43,1.46,11356,0
+MSN.US,D,20180727,000000,1.47,1.47,1.46,1.46,3585,0
+MSN.US,D,20180730,000000,1.44,1.46,1.44,1.44,14754,0
+MSN.US,D,20180731,000000,1.45,1.46,1.44,1.44,2344,0
+MSN.US,D,20180801,000000,1.44,1.45,1.44,1.45,5539,0
+MSN.US,D,20180802,000000,1.44,1.4636,1.44,1.46,19913,0
+MSN.US,D,20180803,000000,1.46,1.47,1.44,1.44,14174,0
+MSN.US,D,20180806,000000,1.458,1.461,1.45,1.4502,2214,0
+MSN.US,D,20180807,000000,1.47,1.47,1.46,1.46,3917,0
+MSN.US,D,20180808,000000,1.47,1.47,1.47,1.47,593,0
+MSN.US,D,20180809,000000,1.4505,1.46,1.4343,1.4343,11323,0
+MSN.US,D,20180810,000000,1.4271,1.4699,1.4271,1.46,5565,0
+MSN.US,D,20180813,000000,1.46,1.46,1.455,1.4599,24624,0
+MSN.US,D,20180814,000000,1.44,1.47,1.44,1.45,16604,0
+MSN.US,D,20180815,000000,1.47,1.47,1.4575,1.46,6884,0
+MSN.US,D,20180816,000000,1.46,1.47,1.46,1.47,4559,0
+MSN.US,D,20180817,000000,1.4573,1.46,1.44,1.44,7932,0
+MSN.US,D,20180820,000000,1.45,1.463,1.44,1.44,21225,0
+MSN.US,D,20180821,000000,1.45,1.46,1.44,1.44,12681,0
+MSN.US,D,20180822,000000,1.4599,1.465,1.4599,1.465,15091,0
+MSN.US,D,20180823,000000,1.47,1.47,1.45,1.46,19715,0
+MSN.US,D,20180824,000000,1.46,1.46,1.45,1.45,10292,0
+MSN.US,D,20180827,000000,1.47,1.47,1.46,1.46,5666,0
+MSN.US,D,20180828,000000,1.461,1.47,1.46,1.46,5841,0
+MSN.US,D,20180829,000000,1.47,1.47,1.46,1.46,3622,0
+MSN.US,D,20180830,000000,1.46,1.47,1.455,1.47,32237,0
+MSN.US,D,20180831,000000,1.46,1.48,1.46,1.46,10704,0
+MSN.US,D,20180904,000000,1.46,1.48,1.46,1.48,12001,0
+MSN.US,D,20180905,000000,1.46,1.49,1.46,1.49,6745,0
+MSN.US,D,20180906,000000,1.49,1.49,1.47,1.47,5503,0
+MSN.US,D,20180907,000000,1.46,1.49,1.46,1.49,4060,0
+MSN.US,D,20180910,000000,1.46,1.476,1.46,1.46,7896,0
+MSN.US,D,20180911,000000,1.4788,1.4788,1.45,1.45,14361,0
+MSN.US,D,20180912,000000,1.48,1.48,1.45,1.45,9660,0
+MSN.US,D,20180913,000000,1.48,1.48,1.45,1.45,5674,0
+MSN.US,D,20180914,000000,1.48,1.4874,1.44,1.44,5485,0
+MSN.US,D,20180917,000000,1.44,1.477,1.44,1.46,6907,0
+MSN.US,D,20180918,000000,1.4669,1.4779,1.46,1.46,7269,0
+MSN.US,D,20180919,000000,1.45,1.47,1.45,1.47,43171,0
+MSN.US,D,20180920,000000,1.45,1.47,1.45,1.47,9511,0
+MSN.US,D,20180921,000000,1.47,1.51,1.46,1.51,29904,0
+MSN.US,D,20180924,000000,1.49,1.49,1.44,1.49,8408,0
+MSN.US,D,20180925,000000,1.47,1.49,1.46,1.49,10842,0
+MSN.US,D,20180926,000000,1.49,1.49,1.49,1.49,3081,0
+MSN.US,D,20180927,000000,1.49,1.49,1.49,1.49,3040,0
+MSN.US,D,20180928,000000,1.49,1.49,1.46,1.46,9749,0
+MSN.US,D,20181001,000000,1.4875,1.49,1.4601,1.49,6801,0
+MSN.US,D,20181002,000000,1.46,1.48,1.46,1.46,6871,0
+MSN.US,D,20181003,000000,1.4794,1.4799,1.47,1.47,1205,0
+MSN.US,D,20181004,000000,1.4409,1.4501,1.401,1.45,11986,0
+MSN.US,D,20181005,000000,1.47,1.48,1.47,1.48,11486,0
+MSN.US,D,20181008,000000,1.44,1.5,1.42,1.44,103726,0
+MSN.US,D,20181009,000000,1.44,1.5,1.43,1.45,52692,0
+MSN.US,D,20181010,000000,1.4997,1.5,1.44,1.44,23952,0
+MSN.US,D,20181011,000000,1.489,1.5,1.43,1.44,9743,0
+MSN.US,D,20181012,000000,1.43,1.46,1.43,1.46,10237,0
+MSN.US,D,20181015,000000,1.45,1.47,1.43,1.43,34682,0
+MSN.US,D,20181016,000000,1.45,1.48,1.41,1.45,31466,0
+MSN.US,D,20181017,000000,1.42,1.47,1.42,1.44,33260,0
+MSN.US,D,20181018,000000,1.44,1.46,1.42,1.45,68867,0
+MSN.US,D,20181019,000000,1.445,1.489,1.42,1.46,43323,0
+MSN.US,D,20181022,000000,1.46,1.4891,1.44,1.44,4518,0
+MSN.US,D,20181023,000000,1.49,1.49,1.44,1.47,10512,0
+MSN.US,D,20181024,000000,1.47,1.48,1.47,1.48,802,0
+MSN.US,D,20181025,000000,1.46,1.48,1.44,1.44,4323,0
+MSN.US,D,20181026,000000,1.462,1.475,1.46,1.47,2072,0
+MSN.US,D,20181029,000000,1.47,1.49,1.4271,1.46,6120,0
+MSN.US,D,20181030,000000,1.45,1.4537,1.45,1.45,435,0
+MSN.US,D,20181031,000000,1.45,1.465,1.44,1.44,7266,0
+MSN.US,D,20181101,000000,1.45,1.48,1.45,1.48,6964,0
+MSN.US,D,20181102,000000,1.49,1.49,1.44,1.44,13641,0
+MSN.US,D,20181105,000000,1.47,1.4926,1.44,1.44,18343,0
+MSN.US,D,20181106,000000,1.44,1.44,1.44,1.44,320,0
+MSN.US,D,20181107,000000,1.43,1.49,1.43,1.47,505002,0
+MSN.US,D,20181108,000000,1.44,1.46,1.44,1.46,25168,0
+MSN.US,D,20181112,000000,1.46,1.47,1.41,1.43,22658,0
+MSN.US,D,20181113,000000,1.43,1.45,1.43,1.45,8416,0
+MSN.US,D,20181114,000000,1.45,1.4533,1.44,1.45,48292,0
+MSN.US,D,20181115,000000,1.41,1.46,1.41,1.45,13616,0
+MSN.US,D,20181116,000000,1.45,1.4601,1.43,1.43,15275,0
+MSN.US,D,20181119,000000,1.45,1.4627,1.43,1.43,6644,0
+MSN.US,D,20181120,000000,1.45,1.4529,1.4327,1.4529,1796,0
+MSN.US,D,20181121,000000,1.45,1.46,1.43,1.445,47229,0
+MSN.US,D,20181123,000000,1.41,1.44,1.41,1.42,8781,0
+MSN.US,D,20181126,000000,1.42,1.4302,1.42,1.4302,1321,0
+MSN.US,D,20181127,000000,1.4329,1.45,1.43,1.44,14346,0
+MSN.US,D,20181128,000000,1.46,1.4673,1.4473,1.46,11043,0
+MSN.US,D,20181129,000000,1.47,1.47,1.4601,1.47,5950,0
+MSN.US,D,20181130,000000,1.41,1.46,1.41,1.44,21265,0
+MSN.US,D,20181203,000000,1.45,1.4501,1.45,1.45,8981,0
+MSN.US,D,20181204,000000,1.45,1.45,1.43,1.44,16590,0
+MSN.US,D,20181206,000000,1.44,1.45,1.43,1.44,6311,0
+MSN.US,D,20181207,000000,1.44,1.44,1.44,1.44,1785,0
+MSN.US,D,20181210,000000,1.44,1.4425,1.41,1.44,11432,0
+MSN.US,D,20181211,000000,1.41,1.4444,1.41,1.41,4742,0
+MSN.US,D,20181212,000000,1.41,1.48,1.41,1.46,8473,0
+MSN.US,D,20181213,000000,1.4516,1.4516,1.43,1.45,1158,0
+MSN.US,D,20181214,000000,1.41,1.4774,1.41,1.43,8658,0
+MSN.US,D,20181217,000000,1.45,1.49,1.41,1.45,150021,0
+MSN.US,D,20181218,000000,1.45,1.45,1.4301,1.45,2363,0
+MSN.US,D,20181219,000000,1.45,1.45,1.43,1.45,1222,0
+MSN.US,D,20181220,000000,1.4001,1.49,1.4001,1.49,6904,0
+MSN.US,D,20181221,000000,1.44,1.49,1.44,1.49,6016,0
+MSN.US,D,20181224,000000,1.49,1.49,1.4305,1.4305,4509,0
+MSN.US,D,20181226,000000,1.4301,1.48,1.4301,1.44,11628,0
+MSN.US,D,20181227,000000,1.4271,1.48,1.4271,1.44,7939,0
+MSN.US,D,20181228,000000,1.4699,1.47,1.46,1.47,7794,0
+MSN.US,D,20181231,000000,1.44,1.47,1.44,1.44,5109,0
+MSN.US,D,20190102,000000,1.4,1.44,1.4,1.44,4516,0
+MSN.US,D,20190103,000000,1.4269,1.427,1.4269,1.427,401,0
+MSN.US,D,20190104,000000,1.4,1.4202,1.4,1.42,10214,0
+MSN.US,D,20190107,000000,1.41,1.41,1.4,1.41,21159,0
+MSN.US,D,20190108,000000,1.41,1.41,1.4034,1.4034,5887,0
+MSN.US,D,20190109,000000,1.4,1.4065,1.4,1.4065,10741,0
+MSN.US,D,20190110,000000,1.41,1.41,1.39,1.39,2028,0
+MSN.US,D,20190111,000000,1.39,1.4065,1.3731,1.4065,10295,0
+MSN.US,D,20190114,000000,1.39,1.41,1.39,1.39,3076,0
+MSN.US,D,20190115,000000,1.41,1.45,1.407,1.407,1537,0
+MSN.US,D,20190116,000000,1.44,1.45,1.39,1.44,947,0
+MSN.US,D,20190117,000000,1.43,1.43,1.39,1.39,2760,0
+MSN.US,D,20190118,000000,1.394,1.45,1.38,1.41,3825,0
+MSN.US,D,20190122,000000,1.4,1.41,1.4,1.4,2964,0
+MSN.US,D,20190123,000000,1.4042,1.4042,1.4,1.4,4403,0
+MSN.US,D,20190124,000000,1.405,1.41,1.37,1.3875,7152,0
+MSN.US,D,20190125,000000,1.41,1.41,1.41,1.41,1773,0
+MSN.US,D,20190128,000000,1.4,1.4,1.38,1.38,6476,0
+MSN.US,D,20190129,000000,1.36,1.3894,1.35,1.3583,4399,0
+MSN.US,D,20190130,000000,1.36,1.37,1.35,1.37,1665,0
+MSN.US,D,20190131,000000,1.37,1.37,1.37,1.37,168,0
+MSN.US,D,20190201,000000,1.3663,1.37,1.36,1.3673,5899,0
+MSN.US,D,20190204,000000,1.37,1.42,1.37,1.42,10384,0
+MSN.US,D,20190205,000000,1.37,1.39,1.36,1.36,27593,0
+MSN.US,D,20190206,000000,1.37,1.37,1.37,1.37,2485,0
+MSN.US,D,20190207,000000,1.37,1.38,1.37,1.38,5457,0
+MSN.US,D,20190208,000000,1.38,1.38,1.37,1.37,3773,0
+MSN.US,D,20190211,000000,1.37,1.37,1.36,1.36,22391,0
+MSN.US,D,20190212,000000,1.37,1.38,1.37,1.37,12480,0
+MSN.US,D,20190213,000000,1.37,1.4,1.37,1.4,3590,0
+MSN.US,D,20190214,000000,1.36,1.4,1.36,1.36,5054,0
+MSN.US,D,20190215,000000,1.36,1.3601,1.36,1.36,6234,0
+MSN.US,D,20190219,000000,1.37,1.42,1.37,1.37,951,0
+MSN.US,D,20190220,000000,1.37,1.37,1.37,1.37,1754,0
+MSN.US,D,20190221,000000,1.37,1.37,1.37,1.37,37,0
+MSN.US,D,20190222,000000,1.37,1.4,1.37,1.4,269,0
+MSN.US,D,20190225,000000,1.4,1.4,1.3739,1.3739,696,0
+MSN.US,D,20190226,000000,1.3769,1.4,1.37,1.37,1029,0
+MSN.US,D,20190227,000000,1.37,1.3769,1.37,1.3769,2101,0
+MSN.US,D,20190228,000000,1.3769,1.3769,1.3769,1.3769,24,0
+MSN.US,D,20190301,000000,1.382,1.382,1.37,1.37,1104,0
+MSN.US,D,20190304,000000,1.37,1.37,1.37,1.37,634,0
+MSN.US,D,20190305,000000,1.37,1.37,1.37,1.37,7510,0
+MSN.US,D,20190306,000000,1.37,1.3727,1.37,1.3727,1469,0
+MSN.US,D,20190307,000000,1.37,1.37,1.36,1.36,868,0
+MSN.US,D,20190308,000000,1.36,1.36,1.36,1.36,1204,0
+MSN.US,D,20190311,000000,1.36,1.3628,1.36,1.3628,1628,0
+MSN.US,D,20190312,000000,1.36,1.36,1.36,1.36,398,0
+MSN.US,D,20190313,000000,1.36,1.37,1.3599,1.37,3793,0
+MSN.US,D,20190314,000000,1.36,1.37,1.35,1.37,2474,0
+MSN.US,D,20190315,000000,1.36,1.38,1.35,1.38,4081,0
+MSN.US,D,20190318,000000,1.33,1.36,1.3299,1.36,4920,0
+MSN.US,D,20190319,000000,1.331,1.34,1.33,1.34,2567,0
+MSN.US,D,20190320,000000,1.35,1.35,1.35,1.35,1014,0
+MSN.US,D,20190321,000000,1.33,1.33,1.33,1.33,355,0
+MSN.US,D,20190322,000000,1.33,1.3399,1.33,1.33,997,0
+MSN.US,D,20190325,000000,1.33,1.33,1.33,1.33,511,0
+MSN.US,D,20190326,000000,1.32,1.32,1.32,1.32,866,0
+MSN.US,D,20190327,000000,1.32,1.32,1.31,1.31,2225,0
+MSN.US,D,20190328,000000,1.31,1.32,1.31,1.32,2628,0
+MSN.US,D,20190329,000000,1.3112,1.32,1.3,1.3,1234,0
+MSN.US,D,20190401,000000,1.3,1.33,1.3,1.33,2789,0
+MSN.US,D,20190402,000000,1.31,1.34,1.3,1.34,785,0
+MSN.US,D,20190403,000000,1.316,1.3162,1.29,1.29,5672,0
+MSN.US,D,20190404,000000,1.2806,1.3,1.2806,1.3,588,0
+MSN.US,D,20190405,000000,1.28,1.28,1.2663,1.2663,534,0
+MSN.US,D,20190408,000000,1.26,1.2765,1.25,1.2625,7386,0
+MSN.US,D,20190409,000000,1.2601,1.27,1.2601,1.27,434,0
+MSN.US,D,20190410,000000,1.25,1.27,1.25,1.25,3823,0
+MSN.US,D,20190411,000000,1.2563,1.34,1.2563,1.34,3696,0
+MSN.US,D,20190412,000000,1.34,1.34,1.34,1.34,28,0
+MSN.US,D,20190415,000000,1.2764,1.2764,1.2764,1.2764,556,0
+MSN.US,D,20190416,000000,1.28,1.29,1.27,1.27,2159,0
+MSN.US,D,20190417,000000,1.27,1.27,1.2,1.2,19855,0
+MSN.US,D,20190418,000000,1.21,1.2489,1.21,1.2489,340,0
+MSN.US,D,20190423,000000,1.27,1.27,1.2261,1.25,795,0
+MSN.US,D,20190424,000000,1.23,1.23,1.2,1.21,5818,0
+MSN.US,D,20190425,000000,1.22,1.2275,1.22,1.2275,558,0
+MSN.US,D,20190426,000000,1.21,1.2223,1.2,1.21,3776,0
+MSN.US,D,20190429,000000,1.21,1.25,1.21,1.21,2337,0
+MSN.US,D,20190430,000000,1.2339,1.2339,1.2339,1.2339,174,0
+MSN.US,D,20190501,000000,1.25,1.25,1.22,1.22,305,0
+MSN.US,D,20190502,000000,1.23,1.23,1.23,1.23,304,0
+MSN.US,D,20190503,000000,1.24,1.24,1.24,1.24,250,0
+MSN.US,D,20190506,000000,1.25,1.25,1.21,1.21,2688,0
+MSN.US,D,20190507,000000,1.21,1.21,1.21,1.21,322,0
+MSN.US,D,20190509,000000,1.2399,1.2399,1.2399,1.2399,1589,0
+MSN.US,D,20190510,000000,1.2009,1.22,1.2009,1.22,204,0
+MSN.US,D,20190513,000000,1.2,1.21,1.2,1.2,511,0
+MSN.US,D,20190514,000000,1.21,1.21,1.21,1.21,1163,0
+MSN.US,D,20190515,000000,1.2161,1.2161,0.9839,1.2,9658,0
+MSN.US,D,20190516,000000,1.2038,1.2038,1.2,1.2,681,0
+MSN.US,D,20190517,000000,1.16,1.19,1.1558,1.19,1052,0
+MSN.US,D,20190521,000000,1.16,1.16,1.12,1.12,3121,0
+MSN.US,D,20190522,000000,1.12,1.1376,1.11,1.11,3109,0
+MSN.US,D,20190523,000000,1.11,1.16,1.1073,1.11,1673,0
+MSN.US,D,20190524,000000,1.11,1.11,1.11,1.11,1927,0
+MSN.US,D,20190528,000000,1.11,1.16,1.11,1.16,1806,0
+MSN.US,D,20190529,000000,1.1627,1.1742,1.1527,1.1742,396,0
+MSN.US,D,20190530,000000,1.155,1.155,1.155,1.155,569,0
+MSN.US,D,20190531,000000,1.11,1.11,1.1,1.11,6400,0
+MSN.US,D,20190603,000000,1.08,1.15,1.06,1.06,2757,0
+MSN.US,D,20190604,000000,1.1194,1.1225,1.102,1.11,6129,0
+MSN.US,D,20190605,000000,1.08,1.12,1.07,1.08,9478,0
+MSN.US,D,20190606,000000,1.0799,1.08,1.05,1.05,43136,0
+MSN.US,D,20190607,000000,1.09,1.1,1.09,1.09,558,0
+MSN.US,D,20190610,000000,1.04,1.06,1.04,1.04,8041,0
+MSN.US,D,20190611,000000,1.04,1.13,1.04,1.09,2938,0
+MSN.US,D,20190612,000000,1.05,1.05,1.05,1.05,267,0
+MSN.US,D,20190613,000000,1.04,1.08,0.9231,1.08,9166,0
+MSN.US,D,20190614,000000,0.9178,1.075,0.9101,1.07,15610,0
+MSN.US,D,20190617,000000,0.98,1.03,0.98,1.0273,12442,0
+MSN.US,D,20190618,000000,1.01,1.01,1.01,1.01,672,0
+MSN.US,D,20190619,000000,1.01,1.0332,1.01,1.0251,3182,0
+MSN.US,D,20190620,000000,1.0099,1.0398,1.0099,1.0398,3448,0
+MSN.US,D,20190621,000000,1.01,1.05,1.01,1.05,257,0
+MSN.US,D,20190624,000000,1.01,1.01,1.01,1.01,222,0
+MSN.US,D,20190625,000000,1.02,1.05,1.02,1.05,5014,0
+MSN.US,D,20190626,000000,1.05,1.07,1.05,1.06,2971,0
+MSN.US,D,20190627,000000,1.02,1.09,1.02,1.02,11058,0
+MSN.US,D,20190628,000000,1.02,1.09,1.02,1.03,13879,0
+MSN.US,D,20190701,000000,1.03,1.0469,1.02,1.0469,913,0
+MSN.US,D,20190702,000000,1.03,1.03,1.02,1.03,2684,0
+MSN.US,D,20190703,000000,1.03,1.0358,1.03,1.03,1339,0
+MSN.US,D,20190708,000000,1.05,1.05,1.05,1.05,577,0
+MSN.US,D,20190709,000000,1.06,1.06,1.03,1.03,2929,0
+MSN.US,D,20190710,000000,1.06,1.09,1.05,1.08,5924,0
+MSN.US,D,20190711,000000,1.08,1.08,1.04,1.04,852,0
+MSN.US,D,20190712,000000,1.03,1.05,1.02,1.03,37131,0
+MSN.US,D,20190715,000000,1.03,1.09,1.03,1.06,3603,0
+MSN.US,D,20190716,000000,1.03,1.09,1.03,1.09,2008,0
+MSN.US,D,20190717,000000,1.04,1.04,1.04,1.04,600,0
+MSN.US,D,20190718,000000,1.0331,1.04,1.0331,1.04,890,0
+MSN.US,D,20190719,000000,1.0501,1.07,1.0501,1.07,800,0
+MSN.US,D,20190722,000000,1.08,1.08,1.0646,1.08,4779,0
+MSN.US,D,20190723,000000,1.08,1.08,1.04,1.04,3634,0
+MSN.US,D,20190724,000000,1.05,1.08,1.05,1.07,613,0
+MSN.US,D,20190725,000000,1.04,1.0427,1.04,1.0427,3009,0
+MSN.US,D,20190726,000000,1.04,1.04,1.04,1.04,314,0
+MSN.US,D,20190729,000000,1.08,1.08,1.04,1.04,2554,0
+MSN.US,D,20190730,000000,1.08,1.08,1.041,1.06,2395,0
+MSN.US,D,20190731,000000,1.07,1.08,1.04,1.04,5786,0
+MSN.US,D,20190801,000000,1.0451,1.07,1.04,1.04,12181,0
+MSN.US,D,20190802,000000,1.05,1.05,1.05,1.05,375,0
+MSN.US,D,20190805,000000,1.07,1.07,1.05,1.0541,766,0
+MSN.US,D,20190806,000000,1.06,1.06,1.06,1.06,302,0
+MSN.US,D,20190807,000000,1.07,1.07,1.07,1.07,815,0
+MSN.US,D,20190808,000000,1.07,1.07,1.04,1.04,1990,0
+MSN.US,D,20190809,000000,1.07,1.07,1.07,1.07,450,0
+MSN.US,D,20190812,000000,1.07,1.07,1.07,1.07,502,0
+MSN.US,D,20190813,000000,1.04,1.07,1.04,1.07,2872,0
+MSN.US,D,20190814,000000,1.0401,1.0462,1.02,1.02,9437,0
+MSN.US,D,20190816,000000,1.05,1.05,1.02,1.02,1632,0
+MSN.US,D,20190819,000000,1.0251,1.04,1.0251,1.04,624,0
+MSN.US,D,20190821,000000,1.04,1.04,1.02,1.04,1275,0
+MSN.US,D,20190822,000000,1.02,1.0399,1.02,1.0399,3882,0
+MSN.US,D,20190823,000000,1.0201,1.04,1.0201,1.04,1473,0
+MSN.US,D,20190826,000000,1.04,1.04,1.02,1.04,4205,0
+MSN.US,D,20190827,000000,1.05,1.05,1.02,1.02,728,0
+MSN.US,D,20190828,000000,1.02,1.03,1.02,1.03,1886,0
+MSN.US,D,20190829,000000,1.0251,1.0599,1.02,1.02,8588,0
+MSN.US,D,20190830,000000,1.06,1.1446,1.0251,1.0442,64399,0
+MSN.US,D,20190903,000000,1.0352,1.0352,1.01,1.01,37293,0
+MSN.US,D,20190904,000000,1.05,1.05,1.01,1.05,3342,0
+MSN.US,D,20190905,000000,1.0156,1.05,1.01,1.02,19645,0
+MSN.US,D,20190906,000000,1.0264,1.05,1.0147,1.05,2550,0
+MSN.US,D,20190909,000000,1.05,1.05,1.02,1.03,4687,0
+MSN.US,D,20190910,000000,1.0324,1.05,1.02,1.05,1865,0
+MSN.US,D,20190911,000000,1.05,1.05,1.02,1.021,2663,0
+MSN.US,D,20190912,000000,1.02,1.02,1.02,1.02,3416,0
+MSN.US,D,20190913,000000,0.9701,1,0.97,0.97,4923,0
+MSN.US,D,20190916,000000,0.97,1.01,0.97,0.97,3265,0
+MSN.US,D,20190917,000000,0.97,0.97,0.9501,0.97,2591,0
+MSN.US,D,20190918,000000,0.97,1.0046,0.9501,0.9702,8589,0
+MSN.US,D,20190919,000000,0.97,1.01,0.97,0.9803,3074,0
+MSN.US,D,20190920,000000,0.9951,1.14,0.95,1.14,10144,0
+MSN.US,D,20190923,000000,1.09,1.09,0.95,0.95,762,0
+MSN.US,D,20190924,000000,0.96,1.01,0.96,0.9611,1629,0
+MSN.US,D,20190925,000000,1.01,1.03,0.9648,1.02,2905,0
+MSN.US,D,20190927,000000,1.02,1.02,0.9564,0.995,1910,0
+MSN.US,D,20190930,000000,1.02,1.05,0.988,0.988,588,0
+MSN.US,D,20191001,000000,1.0327,1.0327,1.01,1.01,2967,0
+MSN.US,D,20191002,000000,0.99,1.1,0.98,1.07,9010,0
+MSN.US,D,20191004,000000,0.98,1.06,0.9505,1.06,2121,0
+MSN.US,D,20191007,000000,0.991,1.03,0.991,1,1992,0
+MSN.US,D,20191008,000000,1,1.04,1,1.04,476,0
+MSN.US,D,20191009,000000,1,1,1,1,288,0
+MSN.US,D,20191010,000000,1,1.02,0.97,0.97,19515,0
+MSN.US,D,20191011,000000,1,1,1,1,445,0
+MSN.US,D,20191014,000000,0.9505,0.9649,0.9,0.9201,12460,0
+MSN.US,D,20191015,000000,0.93,0.9301,0.9202,0.9215,3471,0
+MSN.US,D,20191016,000000,0.9231,0.95,0.85,0.8652,30674,0
+MSN.US,D,20191017,000000,0.9399,0.98,0.9399,0.98,384,0
+MSN.US,D,20191018,000000,0.9399,0.9399,0.88,0.9,4778,0
+MSN.US,D,20191021,000000,0.9089,0.9099,0.85,0.8501,17702,0
+MSN.US,D,20191022,000000,0.8503,0.8544,0.85,0.8544,1369,0
+MSN.US,D,20191023,000000,0.9,0.9,0.9,0.9,187,0
+MSN.US,D,20191024,000000,0.87524,0.9095,0.87524,0.9095,3372,0
+MSN.US,D,20191025,000000,0.9032,0.9032,0.88,0.88,5224,0
+MSN.US,D,20191028,000000,0.886,0.886,0.886,0.886,289,0
+MSN.US,D,20191029,000000,0.87,0.88495,0.8245,0.8245,51985,0
+MSN.US,D,20191030,000000,0.8301,0.8307,0.83,0.83,20933,0
+MSN.US,D,20191031,000000,0.81,0.8244,0.7645,0.7899,8448,0
+MSN.US,D,20191101,000000,0.7461,0.8057,0.7461,0.8057,70778,0
+MSN.US,D,20191104,000000,0.82,0.82,0.79,0.79844,2866,0
+MSN.US,D,20191105,000000,0.79,0.80292,0.785,0.80001,13928,0
+MSN.US,D,20191106,000000,0.8,0.81995,0.7803,0.8197,25735,0
+MSN.US,D,20191107,000000,0.8199,0.8199,0.7724,0.7725,5607,0
+MSN.US,D,20191108,000000,0.79,0.8397,0.735,0.8189,27429,0
+MSN.US,D,20191111,000000,0.8188,0.8188,0.781,0.7811,25898,0
+MSN.US,D,20191112,000000,0.8,0.8,0.7742,0.7742,12693,0
+MSN.US,D,20191113,000000,0.8,0.81,0.77001,0.77001,6461,0
+MSN.US,D,20191114,000000,0.81,0.81,0.7695,0.8,1266,0
+MSN.US,D,20191115,000000,0.8,0.8,0.7739,0.7739,1424,0
+MSN.US,D,20191118,000000,0.7985,0.8,0.77005,0.77358,40690,0
+MSN.US,D,20191119,000000,0.7999,0.82,0.77,0.82,5014,0
+MSN.US,D,20191120,000000,0.7806,0.8499,0.7806,0.804,17902,0
+MSN.US,D,20191121,000000,0.97,0.97,0.815,0.8299,102995,0
+MSN.US,D,20191122,000000,0.8591,0.8799,0.84,0.84,11504,0
+MSN.US,D,20191125,000000,0.8686,0.8998,0.86,0.8697,8370,0
+MSN.US,D,20191126,000000,0.89,0.89,0.8,0.8,10517,0
+MSN.US,D,20191127,000000,0.8294,0.8657,0.8,0.8,4184,0
+MSN.US,D,20191129,000000,0.8,0.81995,0.77201,0.81995,1302,0
+MSN.US,D,20191202,000000,0.85,0.85,0.8399,0.848,2473,0
+MSN.US,D,20191203,000000,0.85,0.85,0.80251,0.80251,1375,0
+MSN.US,D,20191204,000000,0.87,0.87,0.80251,0.8151,2160,0
+MSN.US,D,20191205,000000,0.815,0.85,0.815,0.85,13190,0
+MSN.US,D,20191206,000000,0.8886,0.8886,0.815,0.8169,21133,0
+MSN.US,D,20191209,000000,0.815,0.8699,0.815,0.8501,22348,0
+MSN.US,D,20191210,000000,0.8755,0.8755,0.84,0.8599,11061,0
+MSN.US,D,20191211,000000,0.87,0.87,0.8154,0.85904,724,0
+MSN.US,D,20191212,000000,0.8541,0.8541,0.85,0.85,2073,0
+MSN.US,D,20191213,000000,0.85,0.8848,0.85,0.8561,4122,0
+MSN.US,D,20191216,000000,0.89,0.89,0.8763,0.88324,2734,0
+MSN.US,D,20191217,000000,0.9,0.90922,0.84,0.84,3781,0
+MSN.US,D,20191218,000000,0.9,0.9,0.8401,0.842,13994,0
+MSN.US,D,20191219,000000,0.841,0.87932,0.8404,0.85,3501,0
+MSN.US,D,20191220,000000,0.85,0.85,0.771,0.771,25406,0
+MSN.US,D,20191223,000000,0.78,0.8419,0.78,0.835,8513,0
+MSN.US,D,20191224,000000,0.8767,0.8767,0.77585,0.8039,710,0
+MSN.US,D,20191226,000000,0.84119,0.84119,0.7751,0.7901,29992,0
+MSN.US,D,20191227,000000,0.78061,0.85995,0.78061,0.805,48697,0
+MSN.US,D,20191230,000000,0.805,0.8501,0.805,0.8051,29554,0
+MSN.US,D,20191231,000000,0.8998,0.8998,0.82,0.82,24608,0
+MSN.US,D,20200102,000000,0.861,0.9,0.8554,0.8735,11601,0
+MSN.US,D,20200103,000000,0.8999,0.8999,0.87373,0.898,8867,0
+MSN.US,D,20200106,000000,0.9,0.9,0.84,0.8895,10964,0
+MSN.US,D,20200107,000000,0.8999,0.8999,0.8453,0.86123,32228,0
+MSN.US,D,20200108,000000,0.8858,0.8999,0.85,0.85,9165,0
+MSN.US,D,20200109,000000,0.8926,0.8962,0.855,0.855,25881,0
+MSN.US,D,20200110,000000,0.8858,0.8858,0.8445,0.8688,9340,0
+MSN.US,D,20200113,000000,0.8688,0.8688,0.8501,0.858,8264,0
+MSN.US,D,20200114,000000,0.858,0.8798,0.85063,0.8565,4685,0
+MSN.US,D,20200115,000000,0.88,0.88,0.87214,0.8798,2192,0
+MSN.US,D,20200116,000000,0.8789,0.879,0.8603,0.87,24309,0
+MSN.US,D,20200117,000000,0.8799,0.8799,0.86,0.86,20000,0
+MSN.US,D,20200121,000000,0.8858,0.9,0.86755,0.8999,17668,0
+MSN.US,D,20200122,000000,0.873,0.8998,0.85,0.87,62796,0
+MSN.US,D,20200123,000000,0.8961,0.9,0.85,0.85,21827,0
+MSN.US,D,20200124,000000,0.875,0.8899,0.8543,0.885,7582,0
+MSN.US,D,20200127,000000,0.9,0.9,0.86015,0.86015,12270,0
+MSN.US,D,20200128,000000,0.87,0.87,0.85,0.87,5631,0
+MSN.US,D,20200129,000000,0.8967,0.8994,0.85,0.86001,45019,0
+MSN.US,D,20200130,000000,0.8858,0.8858,0.85,0.8579,57291,0
+MSN.US,D,20200131,000000,0.87,0.87,0.85,0.85,6180,0
+MSN.US,D,20200203,000000,0.85,0.8693,0.85,0.86,13996,0
+MSN.US,D,20200204,000000,0.8693,0.8693,0.85,0.85,8516,0
+MSN.US,D,20200205,000000,0.85,0.8844,0.85,0.86,14547,0
+MSN.US,D,20200206,000000,0.86,0.8994,0.8599,0.86844,3992,0
+MSN.US,D,20200207,000000,0.85,0.8899,0.85,0.8805,3011,0
+MSN.US,D,20200210,000000,0.8805,0.8805,0.852,0.86243,3743,0
+MSN.US,D,20200211,000000,0.8805,0.8805,0.852,0.86,14706,0
+MSN.US,D,20200212,000000,0.85317,0.874,0.85317,0.874,1977,0
+MSN.US,D,20200213,000000,0.8805,0.8805,0.87,0.88,4188,0
+MSN.US,D,20200214,000000,0.87,0.87,0.869,0.869,590,0
+MSN.US,D,20200218,000000,0.88,0.8805,0.8532,0.8538,9047,0
+MSN.US,D,20200219,000000,0.8539,0.8564,0.8539,0.8564,894,0
+MSN.US,D,20200220,000000,0.88,0.88,0.8532,0.8532,3212,0
+MSN.US,D,20200221,000000,0.867,0.867,0.8532,0.8575,1201,0
+MSN.US,D,20200224,000000,0.8575,0.8669,0.8532,0.8532,1928,0
+MSN.US,D,20200225,000000,0.8532,0.8538,0.8532,0.8532,1883,0
+MSN.US,D,20200226,000000,0.8532,0.8559,0.805,0.8464,6627,0
+MSN.US,D,20200227,000000,0.83,0.85657,0.81643,0.83,20440,0
+MSN.US,D,20200228,000000,0.80278,0.83,0.8,0.824,6229,0
+MSN.US,D,20200302,000000,0.83,0.83,0.78443,0.785,25921,0
+MSN.US,D,20200303,000000,0.785,0.8163,0.785,0.79,21344,0
+MSN.US,D,20200304,000000,0.7663,0.81,0.76,0.77,17452,0
+MSN.US,D,20200305,000000,0.77,0.81,0.7562,0.7735,11467,0
+MSN.US,D,20200306,000000,0.81,0.81,0.7501,0.78,9900,0
+MSN.US,D,20200309,000000,0.75,0.750251,0.7004,0.7101,32657,0
+MSN.US,D,20200310,000000,0.71,0.72,0.71,0.7101,3267,0
+MSN.US,D,20200311,000000,0.7456,0.7456,0.7,0.719999,18692,0
+MSN.US,D,20200312,000000,0.695,0.7564,0.695,0.6985,22388,0
+MSN.US,D,20200313,000000,0.7,0.71,0.695,0.695,28322,0
+MSN.US,D,20200316,000000,0.68,0.7499,0.68,0.7001,2790,0
+MSN.US,D,20200317,000000,0.7123,0.79,0.65,0.65,5292,0
+MSN.US,D,20200318,000000,0.65,0.7399,0.65,0.73,694,0
+MSN.US,D,20200319,000000,0.73,0.73,0.67,0.7192,6377,0
+MSN.US,D,20200320,000000,0.72,0.73,0.67,0.69,7445,0
+MSN.US,D,20200323,000000,0.69,0.7165,0.65,0.68,13591,0
+MSN.US,D,20200324,000000,0.6899,0.7099,0.6651,0.6651,13272,0
+MSN.US,D,20200325,000000,0.6983,0.728,0.651,0.66,27832,0
+MSN.US,D,20200326,000000,0.66,0.69,0.66,0.6633,2906,0
+MSN.US,D,20200327,000000,0.66,0.688,0.6585,0.67,13152,0
+MSN.US,D,20200330,000000,0.7035,0.726,0.69,0.69,9496,0
+MSN.US,D,20200331,000000,0.69,0.718,0.69,0.7,1298,0
+MSN.US,D,20200401,000000,0.723,0.723,0.69,0.69,21137,0
+MSN.US,D,20200402,000000,0.7035,0.721,0.69,0.6965,5658,0
+MSN.US,D,20200403,000000,0.6771,0.7215,0.65,0.71,8399,0
+MSN.US,D,20200406,000000,0.7173,0.7173,0.6502,0.6503,8979,0
+MSN.US,D,20200407,000000,0.65,0.7099,0.65,0.685,17747,0
+MSN.US,D,20200408,000000,0.7,0.7,0.6882,0.6999,1294,0
+MSN.US,D,20200409,000000,0.67,0.7,0.67,0.68,7932,0
+MSN.US,D,20200413,000000,0.7,0.7,0.68,0.6801,9591,0
+MSN.US,D,20200414,000000,0.6825,0.7,0.68,0.7,14037,0
+MSN.US,D,20200415,000000,0.6899,0.7,0.6801,0.6899,5743,0
+MSN.US,D,20200416,000000,0.695,0.695,0.685,0.685,5834,0
+MSN.US,D,20200417,000000,0.6901,0.7,0.68,0.6801,23666,0
+MSN.US,D,20200420,000000,0.7,0.71,0.67165,0.67165,14179,0
+MSN.US,D,20200421,000000,0.7,0.7,0.67,0.67,4455,0
+MSN.US,D,20200422,000000,0.67,0.7,0.67,0.7,6614,0
+MSN.US,D,20200423,000000,0.7,0.7099,0.6801,0.7099,4041,0
+MSN.US,D,20200424,000000,0.74,0.7498,0.71,0.7421,30254,0
+MSN.US,D,20200427,000000,0.76,0.7736,0.721,0.73505,29086,0
+MSN.US,D,20200428,000000,0.762,0.762,0.7238,0.76,7983,0
+MSN.US,D,20200429,000000,0.762,0.762,0.75,0.76,9237,0
+MSN.US,D,20200430,000000,0.76,0.775,0.75,0.75,25896,0
+MSN.US,D,20200501,000000,0.7725,0.775,0.73,0.73,2335,0
+MSN.US,D,20200504,000000,0.7665,0.775,0.7665,0.7669,5911,0
+MSN.US,D,20200505,000000,0.775,0.775,0.7349,0.775,4518,0
+MSN.US,D,20200506,000000,0.774,0.774,0.7349,0.7349,9447,0
+MSN.US,D,20200507,000000,0.7836,0.7836,0.6804,0.7695,24814,0
+MSN.US,D,20200508,000000,0.7695,0.7695,0.7035,0.722,7000,0
+MSN.US,D,20200511,000000,0.7695,0.7901,0.742,0.7501,33289,0
+MSN.US,D,20200512,000000,0.785,0.785,0.7502,0.7502,1362,0
+MSN.US,D,20200513,000000,0.7699,0.775,0.7699,0.7699,1096,0
+MSN.US,D,20200514,000000,0.8499,0.8499,0.7695,0.796,12438,0
+MSN.US,D,20200515,000000,0.8099,0.815,0.75,0.766405,2519,0
+MSN.US,D,20200518,000000,0.77,0.771051,0.7202,0.727,37542,0
+MSN.US,D,20200519,000000,0.74501,0.7856,0.74501,0.76001,4308,0
+MSN.US,D,20200520,000000,0.798,0.7998,0.7525,0.756,4315,0
+MSN.US,D,20200521,000000,0.756,0.756,0.7301,0.7301,9870,0
+MSN.US,D,20200522,000000,0.756,0.757,0.7,0.757,17439,0
+MSN.US,D,20200526,000000,0.756,0.756,0.7171,0.7221,22800,0
+MSN.US,D,20200527,000000,0.747475,0.7501,0.7221,0.7271,33905,0
+MSN.US,D,20200528,000000,0.74,0.7537,0.7272,0.7272,13298,0
+MSN.US,D,20200529,000000,0.731209,0.74,0.731,0.735,1894,0
+MSN.US,D,20200601,000000,0.738,0.738,0.72,0.72,9968,0
+MSN.US,D,20200602,000000,0.738,0.738,0.71625,0.735,2376,0
+MSN.US,D,20200603,000000,0.7365,0.738,0.73013,0.7339,2277,0
+MSN.US,D,20200604,000000,0.738,0.7474,0.731,0.7434,8051,0
+MSN.US,D,20200605,000000,0.743,0.743,0.74,0.74,17283,0
+MSN.US,D,20200608,000000,0.743,0.753,0.742,0.753,19653,0
+MSN.US,D,20200609,000000,0.753,0.753,0.7398,0.7529,11843,0
+MSN.US,D,20200610,000000,0.756,0.756,0.7399,0.7468,3113,0
+MSN.US,D,20200611,000000,0.756,0.756,0.7398,0.7399,18112,0
+MSN.US,D,20200612,000000,0.756,0.7593,0.74,0.7523,14448,0
+MSN.US,D,20200615,000000,0.7523,0.7523,0.7398,0.74595,11278,0
+MSN.US,D,20200616,000000,0.7833,1.03,0.71,0.8274,2248981,0
+MSN.US,D,20200617,000000,0.82,0.82,0.76,0.76,254931,0
+MSN.US,D,20200618,000000,0.75,0.7612,0.69,0.69,223450,0
+MSN.US,D,20200619,000000,0.74,0.74,0.6801,0.6901,133689,0
+MSN.US,D,20200622,000000,0.7247,0.7247,0.6751,0.68,100429,0
+MSN.US,D,20200623,000000,0.714,0.714,0.6702,0.6732,42699,0
+MSN.US,D,20200624,000000,0.7,0.7001,0.66,0.682699,55129,0
+MSN.US,D,20200625,000000,0.68,0.684567,0.6501,0.6528,80196,0
+MSN.US,D,20200626,000000,0.65,0.70125,0.645,0.689,124842,0
+MSN.US,D,20200629,000000,0.6501,0.6684,0.6302,0.6684,49768,0
+MSN.US,D,20200630,000000,0.65,0.678,0.65,0.67,11622,0
+MSN.US,D,20200701,000000,0.6601,0.684,0.65,0.674,18979,0
+MSN.US,D,20200702,000000,0.67,0.6737,0.664999,0.6652,15183,0
+MSN.US,D,20200706,000000,0.69,0.69,0.66,0.66,24046,0
+MSN.US,D,20200707,000000,0.67,0.6733,0.64,0.64,43606,0
+MSN.US,D,20200708,000000,0.65,0.6728,0.65,0.66221,2459,0
+MSN.US,D,20200709,000000,0.68,0.6802,0.67,0.67,11364,0
+MSN.US,D,20200710,000000,0.67,0.69,0.6601,0.667,19390,0
+MSN.US,D,20200713,000000,0.66,0.6958,0.65,0.66705,25280,0
+MSN.US,D,20200714,000000,0.6671,0.68,0.6603,0.6796,16535,0
+MSN.US,D,20200715,000000,0.7,0.7,0.67,0.67,8846,0
+MSN.US,D,20200716,000000,0.66,0.69,0.65,0.6671,25513,0
+MSN.US,D,20200717,000000,0.6704,0.6799,0.6508,0.668,12501,0
+MSN.US,D,20200720,000000,0.69,0.69,0.6718,0.681,11279,0
+MSN.US,D,20200721,000000,0.66,0.7298,0.652,0.7,171619,0
+MSN.US,D,20200722,000000,0.7,0.7,0.671,0.6772,15408,0
+MSN.US,D,20200723,000000,0.687,0.69,0.672,0.672,20777,0
+MSN.US,D,20200724,000000,0.69,0.69,0.67,0.68,24128,0
+MSN.US,D,20200727,000000,0.69,0.7398,0.68,0.69,306949,0
+MSN.US,D,20200728,000000,0.79,0.79,0.680201,0.69385,36976,0
+MSN.US,D,20200729,000000,0.7284,0.7284,0.68,0.68,60215,0
+MSN.US,D,20200730,000000,0.71,0.76,0.671,0.707,132833,0
+MSN.US,D,20200731,000000,0.7689,0.7874,0.71,0.752,124082,0
+MSN.US,D,20200803,000000,0.7649,0.77,0.725,0.755351,54848,0
+MSN.US,D,20200804,000000,0.7554,0.77,0.7411,0.75,37840,0
+MSN.US,D,20200805,000000,0.77,0.77,0.73,0.759279,52342,0
+MSN.US,D,20200806,000000,0.77,0.77,0.75,0.764,29512,0
+MSN.US,D,20200807,000000,0.751,0.7898,0.75,0.757,133940,0
+MSN.US,D,20200810,000000,0.78,0.78,0.75,0.7698,30616,0
+MSN.US,D,20200811,000000,0.7533,0.768,0.75,0.756,33926,0
+MSN.US,D,20200812,000000,0.751,0.7678,0.751,0.7598,32301,0
+MSN.US,D,20200813,000000,0.715,0.7789,0.715,0.7596,17855,0
+MSN.US,D,20200814,000000,0.77,0.78,0.751,0.765,31398,0
+MSN.US,D,20200817,000000,0.75,0.7699,0.75,0.765,26700,0
+MSN.US,D,20200818,000000,0.75,0.7698,0.75,0.7611,28740,0
+MSN.US,D,20200819,000000,0.7541,0.7799,0.754,0.7748,28842,0
+MSN.US,D,20200820,000000,0.77,0.7701,0.754,0.7555,7650,0
+MSN.US,D,20200821,000000,0.7302,0.7696,0.7302,0.758,22079,0
+MSN.US,D,20200824,000000,0.76,0.7699,0.754,0.754,40527,0
+MSN.US,D,20200825,000000,0.754,0.77,0.754,0.76245,6601,0
+MSN.US,D,20200826,000000,0.7624,0.7624,0.754,0.754,8843,0
+MSN.US,D,20200827,000000,0.7578,0.77,0.7102,0.7267,31453,0
+MSN.US,D,20200828,000000,0.7102,0.7629,0.7102,0.7322,16982,0
+MSN.US,D,20200831,000000,0.73,0.7498,0.725,0.735,11620,0
+MSN.US,D,20200901,000000,0.74,0.74,0.7104,0.71505,9445,0
+MSN.US,D,20200902,000000,0.7151,0.7194,0.712,0.7156,6098,0
+MSN.US,D,20200903,000000,0.713749,0.713749,0.69385,0.6975,11442,0
+MSN.US,D,20200904,000000,0.6998,0.6998,0.6567,0.6624,68325,0
+MSN.US,D,20200908,000000,0.67,0.6944,0.66,0.66,24722,0
+MSN.US,D,20200909,000000,0.6601,0.6945,0.6601,0.6724,7641,0
+MSN.US,D,20200910,000000,0.69,0.69,0.6701,0.6703,3754,0
+MSN.US,D,20200911,000000,0.67,0.672199,0.66,0.66,53009,0
+MSN.US,D,20200914,000000,0.66,0.69,0.66,0.665,6086,0
+MSN.US,D,20200915,000000,0.69,0.69,0.66,0.6604,32698,0
+MSN.US,D,20200916,000000,0.6686,0.68,0.662,0.662,15976,0
+MSN.US,D,20200917,000000,0.6735,0.674979,0.66,0.6609,18009,0
+MSN.US,D,20200918,000000,0.6602,0.74,0.66,0.664,163365,0
+MSN.US,D,20200921,000000,0.661,0.6879,0.661,0.663,27250,0
+MSN.US,D,20200922,000000,0.734,0.734,0.663,0.6705,23819,0
+MSN.US,D,20200923,000000,0.704,0.704,0.66,0.662,102218,0
+MSN.US,D,20200924,000000,0.662,0.6969,0.662,0.6832,6608,0
+MSN.US,D,20200925,000000,0.7173,0.7173,0.6615,0.6639,53186,0
+MSN.US,D,20200928,000000,0.6803,0.7128,0.6803,0.69013,42492,0
+MSN.US,D,20200929,000000,0.7246,0.7246,0.6665,0.683083,57882,0
+MSN.US,D,20200930,000000,0.7172,0.7172,0.6781,0.6799,24007,0
+MSN.US,D,20201001,000000,0.707,0.7139,0.6782,0.7049,26645,0
+MSN.US,D,20201002,000000,0.7041,0.7184,0.7002,0.7004,8506,0
+MSN.US,D,20201005,000000,0.7184,0.7184,0.7002,0.7002,10567,0
+MSN.US,D,20201006,000000,0.7003,0.720101,0.6655,0.7,17883,0
+MSN.US,D,20201007,000000,0.7,0.7294,0.7,0.7138,8262,0
+MSN.US,D,20201008,000000,0.7,0.7098,0.7,0.7095,6224,0
+MSN.US,D,20201009,000000,0.7095,0.7095,0.677,0.7,5762,0
+MSN.US,D,20201012,000000,0.7,0.921788,0.6811,0.8388,1508743,0
+MSN.US,D,20201013,000000,0.82,0.82,0.757256,0.765,335697,0
+MSN.US,D,20201014,000000,0.75,0.803899,0.75,0.7665,51540,0
+MSN.US,D,20201015,000000,0.74,0.8,0.723,0.7573,166682,0
+MSN.US,D,20201016,000000,0.73,1.35,0.72,1.1,4926361,0
+MSN.US,D,20201019,000000,0.99,1.34,0.9657,1.08,9954774,0
+MSN.US,D,20201020,000000,1.03,1.04,0.88,0.9699,1777514,0
+MSN.US,D,20201021,000000,0.96,1.005,0.88,0.9602,1230277,0
+MSN.US,D,20201022,000000,0.98,1.1,0.96,1,1441441,0
+MSN.US,D,20201023,000000,1,1.0699,1,1.04,464107,0
+MSN.US,D,20201026,000000,1.01,1.03,0.922,0.9577,372110,0
+MSN.US,D,20201027,000000,0.9515,1.16,0.9515,0.9625,1599407,0
+MSN.US,D,20201028,000000,0.96,0.9648,0.82,0.8825,837527,0
+MSN.US,D,20201029,000000,0.8715,0.8975,0.86,0.8641,158178,0
+MSN.US,D,20201030,000000,0.86,0.86,0.7621,0.775,340983,0
+MSN.US,D,20201102,000000,0.8137,0.84,0.7762,0.7975,213819,0
+MSN.US,D,20201103,000000,0.7873,0.8381,0.785,0.801001,159181,0
+MSN.US,D,20201104,000000,0.8052,0.8134,0.7501,0.76,140339,0
+MSN.US,D,20201105,000000,0.7958,0.8442,0.7702,0.7938,249607,0
+MSN.US,D,20201106,000000,0.7803,0.7999,0.77,0.79245,109834,0
+MSN.US,D,20201109,000000,0.8,0.904001,0.79,0.86,899961,0
+MSN.US,D,20201110,000000,0.88,0.88,0.814473,0.8203,178634,0
+MSN.US,D,20201111,000000,0.8383,0.8533,0.81,0.83,86004,0
+MSN.US,D,20201112,000000,0.8293,0.8293,0.79,0.79,81614,0
+MSN.US,D,20201113,000000,0.7984,0.84,0.7901,0.821,80571,0
+MSN.US,D,20201116,000000,0.82,0.8498,0.82,0.8301,121445,0
+MSN.US,D,20201117,000000,0.8115,0.8299,0.81,0.8102,72024,0
+MSN.US,D,20201118,000000,0.8092,0.86,0.8092,0.8202,74752,0
+MSN.US,D,20201119,000000,0.81,0.82,0.80201,0.82,78926,0
+MSN.US,D,20201120,000000,0.8249,0.8501,0.8201,0.8253,124656,0
+MSN.US,D,20201123,000000,0.84,1.23,0.8337,1.09,3355883,0
+MSN.US,D,20201124,000000,1.04,1.18,0.97,1.14,2872087,0
+MSN.US,D,20201125,000000,1.08,1.13,1.04,1.0599,467417,0
+MSN.US,D,20201127,000000,1.06,1.13,0.9893,1.11,1125862,0
+MSN.US,D,20201130,000000,1.09,1.11,1.01,1.03,482199,0
+MSN.US,D,20201201,000000,1.08,1.08,0.9375,0.9651,242125,0
+MSN.US,D,20201202,000000,0.93,0.955899,0.9054,0.93,261101,0
+MSN.US,D,20201203,000000,0.98,1.05,0.925,0.9412,1161872,0
+MSN.US,D,20201204,000000,0.95,0.988,0.95,0.9505,161130,0
+MSN.US,D,20201207,000000,0.9561,0.9695,0.91,0.9401,180511,0
+MSN.US,D,20201208,000000,0.9457,0.9481,0.925,0.93,85709,0
+MSN.US,D,20201209,000000,0.9413,0.9498,0.8901,0.9094,144686,0
+MSN.US,D,20201210,000000,0.88,0.9427,0.88,0.91,154811,0
+MSN.US,D,20201211,000000,0.9239,0.935,0.8994,0.92,51626,0
+MSN.US,D,20201214,000000,0.9297,0.9297,0.9005,0.901,54555,0
+MSN.US,D,20201215,000000,0.9,0.9689,0.8923,0.948,438795,0
+MSN.US,D,20201216,000000,1.03,1.03,0.94,0.95,198631,0
+MSN.US,D,20201217,000000,0.94,0.999,0.94,0.99,374940,0
+MSN.US,D,20201218,000000,1,1.0022,0.965,0.98,274987,0
+MSN.US,D,20201221,000000,0.969,0.975,0.9401,0.9704,180107,0
+MSN.US,D,20201222,000000,1.01,1.03,0.941,1.01,236632,0
+MSN.US,D,20201223,000000,1.03,1.16,0.98,1.08,1611490,0
+MSN.US,D,20201224,000000,1.08,1.16,0.9716,0.977599,255483,0
+MSN.US,D,20201228,000000,1.01,1.15,0.9416,1.025,644041,0
+MSN.US,D,20201229,000000,1.06,1.29,1.01,1.14,2865552,0
+MSN.US,D,20201230,000000,1.06,1.11,0.99,1.0592,786002,0
+MSN.US,D,20201231,000000,1.05,1.0687,1,1.005,232059,0
+MSN.US,D,20210104,000000,1,1.15,1,1.09,935034,0
+MSN.US,D,20210105,000000,1.1,1.11,1.04,1.065,354794,0
+MSN.US,D,20210106,000000,1.09,1.09,0.96,0.98,429940,0
+MSN.US,D,20210107,000000,1.01,1.03,0.985,1.01,217277,0
+MSN.US,D,20210108,000000,1.02,1.08,1.02,1.0401,282646,0
+MSN.US,D,20210111,000000,1.05,1.29,1.03,1.14,2337166,0
+MSN.US,D,20210112,000000,1.16,1.2,1.07,1.08,816435,0
+MSN.US,D,20210113,000000,1.16,1.1723,1.1,1.125,289383,0
+MSN.US,D,20210114,000000,1.14,1.14,1.09,1.1,170290,0
+MSN.US,D,20210115,000000,1.11,1.11,1.05,1.08,188443,0
+MSN.US,D,20210119,000000,1.11,1.11,1.0726,1.09,129621,0
+MSN.US,D,20210120,000000,1.08,1.1,1.08,1.08,168626,0
+MSN.US,D,20210121,000000,1.12,1.28,1.1,1.19,1806118,0
+MSN.US,D,20210122,000000,1.18,1.24,1.14,1.23,687263,0
+MSN.US,D,20210125,000000,1.25,1.35,1.19,1.24,1962181,0
+MSN.US,D,20210126,000000,1.34,1.39,1.2,1.25,1500814,0
+MSN.US,D,20210127,000000,1.24,2.25,1.15,2.17,8183208,0
+MSN.US,D,20210128,000000,1.99,2.6,1.42,1.56,4976685,0
+MSN.US,D,20210129,000000,1.65,1.85,1.5,1.59,2784185,0
+MSN.US,D,20210201,000000,1.57,1.98,1.55,1.67,1787436,0
+MSN.US,D,20210202,000000,1.66,1.6701,1.48,1.54,581675,0
+MSN.US,D,20210203,000000,1.53,1.61,1.5,1.6,340964,0
+MSN.US,D,20210204,000000,1.69,1.6999,1.6004,1.65,348503,0
+MSN.US,D,20210205,000000,1.63,1.68,1.55,1.635,442279,0
+MSN.US,D,20210208,000000,1.65,1.72,1.61,1.69,513639,0
+MSN.US,D,20210209,000000,1.74,1.8,1.65,1.75,396102,0
+MSN.US,D,20210210,000000,1.86,1.9,1.62,1.74,491654,0
+MSN.US,D,20210211,000000,1.7,2.27,1.69,1.9,3811063,0
+MSN.US,D,20210212,000000,1.77,1.87,1.71,1.74,557590,0
+MSN.US,D,20210216,000000,1.75,1.88,1.74,1.87,675872,0
+MSN.US,D,20210217,000000,1.81,1.94,1.75,1.91,963049,0
+MSN.US,D,20210218,000000,1.88,1.93,1.8,1.81,514061,0
+MSN.US,D,20210219,000000,1.76,1.9583,1.76,1.83,939208,0
+MSN.US,D,20210222,000000,1.78,1.95,1.76,1.87,798642,0
+MSN.US,D,20210223,000000,1.67,1.72,1.54,1.68,594894,0
+MSN.US,D,20210224,000000,1.62,1.78,1.62,1.73,656211,0
+MSN.US,D,20210225,000000,1.77,1.87,1.55,1.63,688580,0
+MSN.US,D,20210226,000000,1.56,1.58,1.45,1.49,267666,0
+MSN.US,D,20210301,000000,1.5,1.62,1.5,1.55,198856,0
+MSN.US,D,20210302,000000,1.55,1.58,1.38,1.4,257908,0
+MSN.US,D,20210303,000000,1.37,1.46,1.36,1.4,178481,0
+MSN.US,D,20210304,000000,1.4,1.41,1.2,1.23,234560,0
+MSN.US,D,20210305,000000,1.23,1.33,1.105,1.27,573156,0
+MSN.US,D,20210308,000000,1.26,1.31,1.22,1.24,108771,0
+MSN.US,D,20210309,000000,1.27,1.33,1.25,1.3,137542,0
+MSN.US,D,20210310,000000,1.32,1.33,1.26,1.31,142034,0
+MSN.US,D,20210311,000000,1.36,1.49,1.36,1.47,222729,0
+MSN.US,D,20210312,000000,1.44,1.48,1.34,1.41,128182,0
+MSN.US,D,20210315,000000,1.41,1.47,1.4,1.45,62600,0
+MSN.US,D,20210316,000000,1.45,1.6,1.45,1.53,307621,0
+MSN.US,D,20210317,000000,1.54,1.5499,1.45,1.51,100906,0
+MSN.US,D,20210318,000000,1.51,1.59,1.5001,1.53,101399,0
+MSN.US,D,20210319,000000,1.55,1.67,1.545,1.65,268976,0
+MSN.US,D,20210322,000000,1.56,1.64,1.51,1.52,194512,0
+MSN.US,D,20210323,000000,1.59,1.59,1.47,1.47,128100,0
+MSN.US,D,20210324,000000,1.49,1.5,1.28,1.31,180349,0
+MSN.US,D,20210325,000000,1.29,1.33,1.25,1.32,75255,0
+MSN.US,D,20210326,000000,1.36,1.37,1.31,1.32,58925,0
+MSN.US,D,20210329,000000,1.32,1.3491,1.26,1.26,159068,0
+MSN.US,D,20210330,000000,1.29,1.2999,1.21,1.24,91054,0
+MSN.US,D,20210331,000000,1.24,1.33,1.24,1.28,89430,0
+MSN.US,D,20210401,000000,1.28,1.33,1.24,1.33,96429,0
+MSN.US,D,20210405,000000,1.36,1.4332,1.3158,1.42,294290,0
+MSN.US,D,20210406,000000,1.4,1.44,1.38,1.39,114831,0
+MSN.US,D,20210407,000000,1.37,1.5399,1.37,1.44,374077,0
+MSN.US,D,20210408,000000,1.45,1.45,1.36,1.37,111040,0
+MSN.US,D,20210409,000000,1.4,1.4,1.3,1.31,129886,0
+MSN.US,D,20210412,000000,1.31,1.32,1.24,1.24,117212,0
+MSN.US,D,20210413,000000,1.26,1.29,1.2215,1.25,66299,0
+MSN.US,D,20210414,000000,1.24,1.28,1.2201,1.25,46751,0
+MSN.US,D,20210415,000000,1.24,1.25,1.13,1.14,196411,0
+MSN.US,D,20210416,000000,1.12,1.14,1.09,1.1,74776,0
+MSN.US,D,20210419,000000,1.09,1.14,1.08,1.12,76627,0
+MSN.US,D,20210420,000000,1.13,1.14,1.08,1.14,22462,0
+MSN.US,D,20210421,000000,1.14,1.2388,1.12,1.19,221750,0
+MSN.US,D,20210422,000000,1.2,1.2,1.15,1.16,56063,0
+MSN.US,D,20210423,000000,1.15,1.17,1.13,1.15,71866,0
+MSN.US,D,20210426,000000,1.14,1.19,1.12,1.17,88118,0
+MSN.US,D,20210427,000000,1.21,1.21,1.14,1.16,63463,0
+MSN.US,D,20210428,000000,1.17,1.2,1.15,1.18,26996,0
+MSN.US,D,20210429,000000,1.18,1.18,1.14,1.16,35557,0
+MSN.US,D,20210430,000000,1.14,1.16,1.13,1.13,34341,0
+MSN.US,D,20210503,000000,1.14,1.28,1.1272,1.18,583955,0
+MSN.US,D,20210504,000000,1.21,1.21,1.05,1.12,163957,0
+MSN.US,D,20210505,000000,1.11,1.1436,1.1,1.12,37528,0
+MSN.US,D,20210506,000000,1.1,1.18,1.09,1.15,349051,0
+MSN.US,D,20210507,000000,1.12,1.1577,1.111,1.14,128380,0
+MSN.US,D,20210510,000000,1.13,1.13,1.05,1.05,120519,0
+MSN.US,D,20210511,000000,1.05,1.12,1.05,1.11,157515,0
+MSN.US,D,20210512,000000,1.1,1.12,1.05,1.07,148318,0
+MSN.US,D,20210513,000000,1.1,1.1,0.9819,1.02,159736,0
+MSN.US,D,20210514,000000,1.01,1.1,0.9907,1.06,63819,0
+MSN.US,D,20210517,000000,1.07,1.13,1.065,1.13,81611,0
+MSN.US,D,20210518,000000,1.13,1.15,1.11,1.1301,46390,0
+MSN.US,D,20210519,000000,1.109,1.12,1.06,1.09,32358,0
+MSN.US,D,20210520,000000,1.105,1.12,1.1,1.1024,10313,0
+MSN.US,D,20210521,000000,1.1005,1.15,1.09,1.13,46943,0
+MSN.US,D,20210524,000000,1.13,1.13,1.1,1.1001,7232,0
+MSN.US,D,20210525,000000,1.11,1.11,1.06,1.06,22611,0
+MSN.US,D,20210526,000000,1.09,1.09,1.07,1.09,29368,0
+MSN.US,D,20210527,000000,1.1,1.25,1.1,1.18,642576,0
+MSN.US,D,20210528,000000,1.18,1.18,1.13,1.13,70242,0
+MSN.US,D,20210601,000000,1.13,1.21,1.11,1.17,63893,0
+MSN.US,D,20210602,000000,1.16,1.3366,1.131,1.2,188928,0
+MSN.US,D,20210603,000000,1.2,1.2499,1.18,1.24,57090,0
+MSN.US,D,20210604,000000,1.21,1.28,1.21,1.25,83194,0
+MSN.US,D,20210607,000000,1.32,1.32,1.28,1.3,80729,0
+MSN.US,D,20210608,000000,1.3,1.3,1.25,1.27,44086,0
+MSN.US,D,20210609,000000,1.28,1.31,1.2261,1.24,65601,0
+MSN.US,D,20210610,000000,1.21,1.25,1.2,1.22,35694,0
+MSN.US,D,20210611,000000,1.23,1.24,1.03,1.16,158413,0
+MSN.US,D,20210614,000000,1.13,1.25,1.13,1.17,110144,0
+MSN.US,D,20210615,000000,1.18,1.1952,1.1359,1.16,35454,0
+MSN.US,D,20210616,000000,1.19,1.2901,1.1484,1.24,517911,0
+MSN.US,D,20210617,000000,1.26,1.26,1.19,1.22,65838,0
+MSN.US,D,20210618,000000,1.21,1.24,1.17,1.22,110009,0
+MSN.US,D,20210621,000000,1.27,1.28,1.2,1.27,108364,0
+MSN.US,D,20210622,000000,1.27,1.29,1.19,1.21,126650,0
+MSN.US,D,20210623,000000,1.22,1.23,1.1894,1.22,36883,0
+MSN.US,D,20210624,000000,1.22,1.23,1.2,1.2,19590,0
+MSN.US,D,20210625,000000,1.2,1.22,1.16,1.21,134594,0
+MSN.US,D,20210628,000000,1.21,1.21,1.18,1.19,54208,0
+MSN.US,D,20210629,000000,1.1912,1.31,1.15,1.281,563352,0
+MSN.US,D,20210630,000000,1.33,1.64,1.17,1.18,1710012,0
+MSN.US,D,20210701,000000,1.19,1.24,1.13,1.19,183171,0
+MSN.US,D,20210702,000000,1.15,1.19,1.14,1.17,92090,0
+MSN.US,D,20210706,000000,1.19,1.22,1.17,1.21,90200,0
+MSN.US,D,20210707,000000,1.17,1.38,1.13,1.23,996200,0
+MSN.US,D,20210708,000000,1.2,1.32,1.2,1.24,283184,0
+MSN.US,D,20210709,000000,1.27,1.31,1.24,1.27,92036,0
+MSN.US,D,20210712,000000,1.27,1.59,1.2231,1.5,1527071,0
+MSN.US,D,20210713,000000,1.34,1.5,1.3298,1.42,657802,0
+MSN.US,D,20210714,000000,1.35,1.39,1.22,1.23,362284,0
+MSN.US,D,20210715,000000,1.26,1.565,1.24,1.46,2414269,0
+MSN.US,D,20210716,000000,1.46,1.49,1.36,1.36,485255,0
+MSN.US,D,20210719,000000,1.32,1.35,1.2199,1.24,205898,0
+MSN.US,D,20210720,000000,1.24,1.25,1.22,1.23,109840,0
+MSN.US,D,20210721,000000,1.23,1.4,1.23,1.25,656009,0
+MSN.US,D,20210722,000000,1.27,1.49,1.27,1.36,1304816,0
+MSN.US,D,20210723,000000,1.35,1.39,1.33,1.38,124202,0
+MSN.US,D,20210726,000000,1.39,1.4715,1.32,1.34,198047,0
+MSN.US,D,20210727,000000,1.34,1.35,1.27,1.29,153577,0
+MSN.US,D,20210728,000000,1.28,1.42,1.28,1.415,401194,0
+MSN.US,D,20210729,000000,1.49,1.5299,1.4,1.42,355094,0
+MSN.US,D,20210730,000000,1.39,1.42,1.35,1.38,88229,0
+MSN.US,D,20210802,000000,1.36,1.4799,1.35,1.43,146971,0
+MSN.US,D,20210803,000000,1.44,1.44,1.38,1.4,44227,0
+MSN.US,D,20210804,000000,1.38,1.3999,1.33,1.35,81715,0
+MSN.US,D,20210805,000000,1.35,1.39,1.3441,1.36,70944,0
+MSN.US,D,20210806,000000,1.4,1.45,1.34,1.35,52887,0
+MSN.US,D,20210809,000000,1.35,1.39,1.33,1.34,105628,0
+MSN.US,D,20210810,000000,1.34,1.35,1.23,1.25,513815,0
+MSN.US,D,20210811,000000,1.3,1.3,1.23,1.24,110544,0
+MSN.US,D,20210812,000000,1.23,1.28,1.23,1.26,104704,0
+MSN.US,D,20210813,000000,1.23,1.265,1.15,1.17,271516,0
+MSN.US,D,20210816,000000,1.14,1.17,1.12,1.15,82468,0
+MSN.US,D,20210817,000000,1.11,1.16,1,1.05,188400,0
+MSN.US,D,20210818,000000,1.03,1.12,1.03,1.0701,152041,0
+MSN.US,D,20210819,000000,1.06,1.1,1.05,1.0627,56364,0
+MSN.US,D,20210820,000000,1.06,1.13,1.055,1.115,40578,0
+MSN.US,D,20210823,000000,1.12,1.17,1.11,1.125,37327,0
+MSN.US,D,20210824,000000,1.13,1.17,1.13,1.16,28447,0
+MSN.US,D,20210825,000000,1.15,1.1699,1.12,1.13,73670,0
+MSN.US,D,20210826,000000,1.16,1.17,1.12,1.17,50373,0
+MSN.US,D,20210827,000000,1.15,1.2899,1.15,1.17,647742,0
+MSN.US,D,20210830,000000,1.2,1.2,1.16,1.18,105492,0
+MSN.US,D,20210831,000000,1.14,1.21,1.14,1.19,69797,0
+MSN.US,D,20210901,000000,1.22,1.22,1.1799,1.22,41448,0
+MSN.US,D,20210902,000000,1.22,1.25,1.2,1.21,30291,0
+MSN.US,D,20210903,000000,1.21,1.21,1.18,1.18,36561,0
+MSN.US,D,20210907,000000,1.16,1.2105,1.16,1.19,46963,0
+MSN.US,D,20210908,000000,1.16,1.25,1.14,1.21,168294,0
+MSN.US,D,20210909,000000,1.19,1.25,1.188,1.23,36285,0
+MSN.US,D,20210910,000000,1.21,1.22,1.1797,1.1797,40439,0
+MSN.US,D,20210913,000000,1.18,1.22,1.16,1.2,68218,0
+MSN.US,D,20210914,000000,1.2,1.3,1.2,1.23,419981,0
+MSN.US,D,20210915,000000,1.2,1.2352,1.16,1.2,78999,0
+MSN.US,D,20210916,000000,1.18,1.25,1.1701,1.2,19253,0
+MSN.US,D,20210917,000000,1.18,1.229,1.18,1.22,18190,0
+MSN.US,D,20210920,000000,1.18,1.21,1.14,1.19,134015,0
+MSN.US,D,20210921,000000,1.15,1.1699,1.1,1.11,81700,0
+MSN.US,D,20210922,000000,1.12,1.1561,1.1101,1.1289,37408,0
+MSN.US,D,20210923,000000,1.14,1.16,1.11,1.14,28804,0
+MSN.US,D,20210924,000000,1.12,1.15,1.12,1.15,12437,0
+MSN.US,D,20210927,000000,1.14,1.2299,1.1229,1.19,123107,0
+MSN.US,D,20210928,000000,1.18,1.189,1.15,1.1699,46264,0
+MSN.US,D,20210929,000000,1.15,1.18,1.12,1.12,37855,0
+MSN.US,D,20210930,000000,1.12,1.17,1.1,1.1276,58349,0
+MSN.US,D,20211001,000000,1.11,1.1332,1.1,1.1,20122,0
+MSN.US,D,20211004,000000,1.14,1.14,1.06,1.08,43013,0
+MSN.US,D,20211005,000000,1.1,1.1,1.03,1.05,121419,0
+MSN.US,D,20211006,000000,1,1.0665,1,1.0515,21887,0
+MSN.US,D,20211007,000000,1.08,1.18,1.05,1.13,117967,0
+MSN.US,D,20211008,000000,1.13,1.16,1.1,1.13,25522,0
+MSN.US,D,20211011,000000,1.12,1.1597,1.1101,1.1276,10406,0
+MSN.US,D,20211012,000000,1.12,1.1205,1.09,1.099,18513,0
+MSN.US,D,20211013,000000,1.0994,1.12,1.08,1.0801,34650,0
+MSN.US,D,20211014,000000,1.07,1.12,1.07,1.1,28488,0
+MSN.US,D,20211015,000000,1.25,1.25,1.1101,1.13,49469,0
+MSN.US,D,20211018,000000,1.12,1.22,1.12,1.19,116364,0
+MSN.US,D,20211019,000000,1.21,1.22,1.18,1.19,10015,0
+MSN.US,D,20211020,000000,1.21,1.22,1.19,1.19,18742,0
+MSN.US,D,20211021,000000,1.18,1.286,1.17,1.2,162661,0
+MSN.US,D,20211022,000000,1.25,1.25,1.1851,1.19,40564,0
+MSN.US,D,20211025,000000,1.18,1.19,1.1599,1.17,13797,0
+MSN.US,D,20211026,000000,1.18,1.48,1.16,1.32,834152,0
+MSN.US,D,20211027,000000,1.3,1.3392,1.12,1.15,163221,0
+MSN.US,D,20211028,000000,1.14,1.295,1.14,1.18,220546,0
+MSN.US,D,20211029,000000,1.16,1.18,1.16,1.16,22664,0
+MSN.US,D,20211101,000000,1.15,1.26,1.15,1.23,273783,0
+MSN.US,D,20211102,000000,1.21,1.21,1.15,1.18,74355,0
+MSN.US,D,20211103,000000,1.19,1.23,1.1802,1.22,31829,0
+MSN.US,D,20211104,000000,1.22,1.22,1.17,1.17,10610,0
+MSN.US,D,20211105,000000,1.16,1.2,1.16,1.16,24234,0
+MSN.US,D,20211108,000000,1.19,1.2,1.17,1.2,15911,0
+MSN.US,D,20211109,000000,1.1801,1.19,1.15,1.1501,28772,0
+MSN.US,D,20211110,000000,1.12,1.16,1.11,1.15,63633,0
+MSN.US,D,20211111,000000,1.15,1.15,1.0901,1.13,76490,0
+MSN.US,D,20211112,000000,1.14,1.24,1.11,1.195,337477,0
+MSN.US,D,20211115,000000,1.18,1.23,1.17,1.19,70231,0
+MSN.US,D,20211116,000000,1.13,1.2299,1.13,1.2,32932,0
+MSN.US,D,20211117,000000,1.21,1.26,1.19,1.26,133044,0
+MSN.US,D,20211118,000000,1.27,1.46,1.21,1.31,685180,0
+MSN.US,D,20211119,000000,1.31,1.3199,1.21,1.29,121619,0
+MSN.US,D,20211122,000000,1.3,1.3,1.05,1.08,227993,0
+MSN.US,D,20211123,000000,1.06,1.1,0.979799,1.01,195633,0
+MSN.US,D,20211124,000000,1,1.07,1,1.05,441294,0
+MSN.US,D,20211126,000000,1.02,1.02,0.95,0.9875,105042,0
+MSN.US,D,20211129,000000,1.01,1.01,0.9,0.94,179166,0
+MSN.US,D,20211130,000000,0.93,0.9527,0.8132,0.9403,117111,0
+MSN.US,D,20211201,000000,0.9299,0.9367,0.88,0.88,53218,0
+MSN.US,D,20211202,000000,0.88,0.91,0.88,0.8801,24569,0
+MSN.US,D,20211203,000000,0.88,0.886767,0.81,0.8487,77114,0
+MSN.US,D,20211206,000000,0.8434,0.95,0.834951,0.8831,701251,0
+MSN.US,D,20211207,000000,0.85,1.01,0.85,0.9731,366357,0
+MSN.US,D,20211208,000000,0.96,0.9998,0.9,0.931,226506,0
+MSN.US,D,20211209,000000,0.99,0.99,0.911,0.911,36218,0
+MSN.US,D,20211210,000000,0.905,0.9225,0.9,0.9032,9792,0
+MSN.US,D,20211213,000000,0.905,0.9098,0.8311,0.8322,64419,0
+MSN.US,D,20211214,000000,0.8311,0.86,0.8311,0.8501,33373,0
+MSN.US,D,20211215,000000,0.85,0.85,0.8311,0.8411,24321,0
+MSN.US,D,20211216,000000,0.8451,0.859799,0.8301,0.8396,66594,0
+MSN.US,D,20211217,000000,0.83,0.834,0.811,0.8278,39915,0
+MSN.US,D,20211220,000000,0.811,0.8479,0.8,0.81,31567,0
+MSN.US,D,20211221,000000,0.8297,0.8297,0.7901,0.8062,72266,0
+MSN.US,D,20211222,000000,0.81,0.8296,0.801,0.8102,50920,0
+MSN.US,D,20211223,000000,0.8056,0.8247,0.7601,0.824,323486,0
+MSN.US,D,20211227,000000,0.83,0.8516,0.8201,0.85,97590,0
+MSN.US,D,20211228,000000,0.85,0.85,0.805,0.8162,44048,0
+MSN.US,D,20211229,000000,0.81,0.810101,0.792,0.80065,49625,0
+MSN.US,D,20211230,000000,0.792,0.8599,0.792,0.8399,105153,0
+MSN.US,D,20211231,000000,0.8147,0.835799,0.8,0.8101,114003,0
+MSN.US,D,20220103,000000,0.82,0.8437,0.810201,0.8385,99693,0
+MSN.US,D,20220104,000000,0.8522,0.8522,0.8015,0.81,30533,0
+MSN.US,D,20220105,000000,0.82,0.8498,0.8103,0.82,30396,0
+MSN.US,D,20220106,000000,0.82,0.84,0.803801,0.826601,57133,0
+MSN.US,D,20220107,000000,0.82,0.868299,0.8038,0.8201,89885,0
+MSN.US,D,20220110,000000,0.84,0.84,0.8,0.81,128093,0
+MSN.US,D,20220111,000000,0.82,0.89,0.8001,0.802801,559393,0
+MSN.US,D,20220112,000000,0.8028,0.845876,0.8028,0.81405,100429,0
+MSN.US,D,20220113,000000,0.8141,0.8402,0.803101,0.83,143753,0
+MSN.US,D,20220114,000000,0.83,0.836351,0.816001,0.818,75603,0
+MSN.US,D,20220118,000000,0.8028,0.84,0.8028,0.8124,50811,0
+MSN.US,D,20220119,000000,0.82,0.8297,0.810301,0.8197,17903,0
+MSN.US,D,20220120,000000,0.82,0.83,0.77,0.770001,105631,0
+MSN.US,D,20220121,000000,0.8055,0.81,0.745,0.8,73245,0
+MSN.US,D,20220124,000000,0.776,0.776,0.713,0.73,61476,0
+MSN.US,D,20220125,000000,0.7377,0.774699,0.7161,0.740001,17443,0
+MSN.US,D,20220126,000000,0.723,0.7899,0.7001,0.7001,58472,0
+MSN.US,D,20220127,000000,0.71,0.759,0.71,0.75,43581,0
+MSN.US,D,20220128,000000,0.75,0.7799,0.71,0.7516,292538,0
+MSN.US,D,20220131,000000,0.75,0.7999,0.75,0.7671,46376,0
+MSN.US,D,20220201,000000,0.7754,0.777301,0.77,0.775,24051,0
+MSN.US,D,20220202,000000,0.7821,0.79,0.7502,0.7598,25074,0
+MSN.US,D,20220203,000000,0.75,0.7699,0.75,0.7537,9557,0
+MSN.US,D,20220204,000000,0.75,0.7698,0.75,0.753,9529,0
+MSN.US,D,20220207,000000,0.77,0.77,0.7501,0.7562,10670,0
+MSN.US,D,20220208,000000,0.77,0.7899,0.77,0.785,18074,0
+MSN.US,D,20220209,000000,0.79,0.79,0.7543,0.7822,32019,0
+MSN.US,D,20220210,000000,0.7518,0.78,0.7518,0.760101,9598,0
+MSN.US,D,20220211,000000,0.78,0.78,0.7604,0.7617,15672,0
+MSN.US,D,20220214,000000,0.7699,0.7699,0.73,0.73,20697,0
+MSN.US,D,20220215,000000,0.72,0.75,0.6998,0.74,43360,0
+MSN.US,D,20220216,000000,0.7398,0.7398,0.722,0.7398,14139,0
+MSN.US,D,20220217,000000,0.7302,0.74425,0.7302,0.7351,11856,0
+MSN.US,D,20220218,000000,0.755,0.7599,0.73,0.7302,15517,0
+MSN.US,D,20220222,000000,0.72,0.7303,0.68,0.7098,101930,0
+MSN.US,D,20220223,000000,0.6885,0.709999,0.6861,0.693,11559,0
+MSN.US,D,20220224,000000,0.68,0.6998,0.68,0.6998,18382,0
+MSN.US,D,20220225,000000,0.76,0.76,0.6901,0.70535,17946,0
+MSN.US,D,20220228,000000,0.77,0.77,0.6972,0.705,17987,0
+MSN.US,D,20220301,000000,0.705,0.86566,0.64,0.68,397028,0
+MSN.US,D,20220302,000000,0.7072,0.8,0.7072,0.74,108484,0
+MSN.US,D,20220303,000000,0.78,0.78,0.7,0.7167,68392,0
+MSN.US,D,20220304,000000,0.722,0.728499,0.681,0.69,46556,0
+MSN.US,D,20220307,000000,0.6901,0.72,0.683,0.6944,12924,0
+MSN.US,D,20220308,000000,0.73,0.7449,0.68,0.7228,36586,0
+MSN.US,D,20220309,000000,0.7589,0.7589,0.721001,0.7331,4582,0
+MSN.US,D,20220310,000000,0.72655,0.728,0.724501,0.7275,3583,0
+MSN.US,D,20220311,000000,0.73,0.7357,0.73,0.7303,3385,0
+MSN.US,D,20220314,000000,0.73,0.7403,0.7231,0.7231,22181,0
+MSN.US,D,20220315,000000,0.74,0.74,0.71385,0.731,9694,0
+MSN.US,D,20220316,000000,0.709,0.7398,0.709,0.7328,1595,0
+MSN.US,D,20220317,000000,0.734899,0.74,0.7332,0.74,5549,0
+MSN.US,D,20220318,000000,0.7399,0.74,0.73,0.74,14702,0
+MSN.US,D,20220321,000000,0.74,0.81,0.7265,0.78,115738,0
+MSN.US,D,20220322,000000,0.8,0.80005,0.773349,0.7981,13620,0
+MSN.US,D,20220323,000000,0.8001,0.80205,0.76,0.7653,30825,0
+MSN.US,D,20220324,000000,0.78,0.803599,0.77601,0.77601,14698,0
+MSN.US,D,20220325,000000,0.792999,0.808,0.766,0.77,2164,0
+MSN.US,D,20220328,000000,0.771,0.8085,0.745,0.748,13152,0
+MSN.US,D,20220329,000000,0.7481,0.78,0.748,0.76,5521,0
+MSN.US,D,20220330,000000,0.7695,0.7781,0.7471,0.75605,21051,0
+MSN.US,D,20220331,000000,0.77,0.77,0.716,0.7676,18801,0
+MSN.US,D,20220401,000000,0.7292,0.75,0.7291,0.738,13680,0
+MSN.US,D,20220404,000000,0.75,0.78,0.75,0.7637,16341,0
+MSN.US,D,20220405,000000,0.746,0.746,0.73,0.73,11972,0
+MSN.US,D,20220406,000000,0.7299,0.75,0.72,0.7223,14941,0
+MSN.US,D,20220407,000000,0.7244,0.74475,0.7244,0.7244,3930,0
+MSN.US,D,20220408,000000,0.750001,0.78,0.75,0.7691,10775,0
+MSN.US,D,20220411,000000,0.71,0.7691,0.71,0.7302,7026,0
+MSN.US,D,20220412,000000,0.71,0.73,0.685,0.72,40716,0
+MSN.US,D,20220413,000000,0.7033,0.74,0.685,0.7148,50623,0
+MSN.US,D,20220414,000000,0.707299,0.7095,0.69,0.7095,5113,0
+MSN.US,D,20220418,000000,0.72,0.72,0.666,0.671141,61876,0
+MSN.US,D,20220419,000000,0.664601,0.72,0.664601,0.6701,26149,0
+MSN.US,D,20220420,000000,0.67,0.73,0.67,0.72,18503,0
+MSN.US,D,20220421,000000,0.69,0.699,0.69,0.69,9288,0
+MSN.US,D,20220422,000000,0.6711,0.74,0.6701,0.6733,31249,0
+MSN.US,D,20220425,000000,0.68,0.7,0.6666,0.7,7582,0
+MSN.US,D,20220426,000000,0.699899,0.699899,0.671,0.671,10698,0
+MSN.US,D,20220427,000000,0.66,0.6714,0.66,0.6714,16921,0
+MSN.US,D,20220428,000000,0.6697,0.68295,0.66,0.664699,44461,0
+MSN.US,D,20220429,000000,0.67,0.6771,0.66,0.6693,68164,0
+MSN.US,D,20220502,000000,0.67,0.6799,0.67,0.6755,26439,0
+MSN.US,D,20220503,000000,0.69,0.7,0.671,0.6735,5534,0
+MSN.US,D,20220504,000000,0.67,0.7,0.659,0.7,22231,0
+MSN.US,D,20220505,000000,0.699899,0.7,0.6621,0.665001,12224,0
+MSN.US,D,20220506,000000,0.6658,0.666,0.650098,0.6509,34718,0
+MSN.US,D,20220509,000000,0.6508,0.69,0.6127,0.6127,53709,0
+MSN.US,D,20220510,000000,0.62,0.6201,0.5915,0.6201,49500,0
+MSN.US,D,20220511,000000,0.6,0.62,0.599481,0.6001,19627,0
+MSN.US,D,20220512,000000,0.5834,0.6301,0.5801,0.6001,2639,0
+MSN.US,D,20220513,000000,0.584,0.6176,0.5701,0.59425,15321,0
+MSN.US,D,20220516,000000,0.58,0.6173,0.5707,0.58,46989,0
+MSN.US,D,20220517,000000,0.59,0.61,0.58,0.61,16983,0
+MSN.US,D,20220518,000000,0.61,0.61,0.58,0.58,14131,0
+MSN.US,D,20220519,000000,0.58,0.6,0.57,0.5719,31239,0
+MSN.US,D,20220520,000000,0.5774,0.6398,0.577,0.61,141311,0
+MSN.US,D,20220523,000000,0.63,0.74,0.600001,0.6817,144547,0
+MSN.US,D,20220524,000000,0.7,0.7,0.6349,0.638501,28964,0
+MSN.US,D,20220525,000000,0.6681,0.679899,0.6679,0.668,2413,0
+MSN.US,D,20220526,000000,0.6799,0.7122,0.6597,0.6968,22631,0
+MSN.US,D,20220527,000000,0.62,0.699899,0.62,0.699899,15900,0
+MSN.US,D,20220531,000000,0.7,0.7,0.61,0.67,12735,0
+MSN.US,D,20220601,000000,0.7035,0.7035,0.6509,0.678,5827,0
+MSN.US,D,20220602,000000,0.6624,0.699799,0.6624,0.699799,805,0
+MSN.US,D,20220603,000000,0.73,0.73,0.66,0.69,20115,0
+MSN.US,D,20220606,000000,0.6615,0.662,0.6615,0.662,7359,0
+MSN.US,D,20220607,000000,0.69,0.69,0.67,0.67,3875,0
+MSN.US,D,20220608,000000,0.73,0.73,0.6655,0.6854,4399,0
+MSN.US,D,20220609,000000,0.668,0.668,0.66,0.66545,7113,0
+MSN.US,D,20220610,000000,0.660001,0.660001,0.6312,0.6367,23416,0
+MSN.US,D,20220613,000000,0.6312,0.6399,0.62,0.624,20103,0
+MSN.US,D,20220614,000000,0.65,0.6709,0.63,0.63,32462,0
+MSN.US,D,20220615,000000,0.650451,0.6709,0.63,0.63,10617,0
+MSN.US,D,20220616,000000,0.63,0.66,0.62,0.66,5601,0
+MSN.US,D,20220617,000000,0.62,0.66,0.62,0.64,12574,0
+MSN.US,D,20220621,000000,0.63,0.6419,0.62,0.6387,801,0
+MSN.US,D,20220622,000000,0.6246,0.636,0.6246,0.636,1436,0
+MSN.US,D,20220623,000000,0.72,0.72,0.6201,0.625,10718,0
+MSN.US,D,20220624,000000,0.625,0.63,0.625,0.625,5316,0
+MSN.US,D,20220627,000000,0.625,0.69,0.625,0.677,36408,0
+MSN.US,D,20220628,000000,0.677,0.677,0.677,0.677,1497,0
+MSN.US,D,20220629,000000,0.677,0.677146,0.632303,0.632303,5659,0
+MSN.US,D,20220630,000000,0.6639,0.6788,0.637701,0.664,3065,0
+MSN.US,D,20220701,000000,0.68,0.68,0.625,0.628,3244,0
+MSN.US,D,20220705,000000,0.66,0.6799,0.63,0.6621,5743,0
+MSN.US,D,20220706,000000,0.625,0.704951,0.625,0.7,78017,0
+MSN.US,D,20220707,000000,0.7,0.71,0.67,0.68,9649,0
+MSN.US,D,20220708,000000,0.6701,0.6799,0.6501,0.6798,2986,0
+MSN.US,D,20220711,000000,0.66,0.6666,0.66,0.661,4072,0
+MSN.US,D,20220712,000000,0.662,0.6798,0.661,0.661,14323,0
+MSN.US,D,20220713,000000,0.66,0.6797,0.641,0.6797,4479,0
+MSN.US,D,20220714,000000,0.67619,0.67619,0.6401,0.6451,7019,0
+MSN.US,D,20220715,000000,0.6454,0.6659,0.6451,0.6451,5475,0
+MSN.US,D,20220718,000000,0.67,0.67,0.6462,0.6479,4083,0
+MSN.US,D,20220719,000000,0.6451,0.6451,0.6401,0.6406,6100,0
+MSN.US,D,20220720,000000,0.645,0.6478,0.625,0.64,19383,0
+MSN.US,D,20220721,000000,0.69,0.69,0.641,0.65,22714,0
+MSN.US,D,20220722,000000,0.6429,0.68,0.6429,0.65,9753,0
+MSN.US,D,20220725,000000,0.65,0.65,0.631,0.6387,11623,0
+MSN.US,D,20220726,000000,0.6389,0.6594,0.631,0.6332,36880,0
+MSN.US,D,20220727,000000,0.64,0.67,0.64,0.66,20045,0
+MSN.US,D,20220728,000000,0.655499,0.6699,0.641,0.641,2335,0
+MSN.US,D,20220729,000000,0.64,0.650001,0.64,0.64,4837,0
+MSN.US,D,20220801,000000,0.64,0.640101,0.64,0.64,3276,0
+MSN.US,D,20220802,000000,0.64,0.650449,0.64,0.6474,17537,0
+MSN.US,D,20220803,000000,0.65,0.67,0.641,0.642,18466,0
+MSN.US,D,20220804,000000,0.666769,0.666769,0.64,0.65,36164,0
+MSN.US,D,20220805,000000,0.65495,0.679999,0.6411,0.6567,29966,0
+MSN.US,D,20220808,000000,0.66,0.69,0.641,0.6593,41342,0
+MSN.US,D,20220809,000000,0.6707,0.6812,0.6511,0.67,20429,0
+MSN.US,D,20220810,000000,0.685,0.7282,0.6811,0.7,65461,0
+MSN.US,D,20220811,000000,0.7,0.750101,0.67,0.6899,70795,0
+MSN.US,D,20220812,000000,0.7,0.7045,0.6605,0.66055,37655,0
+MSN.US,D,20220815,000000,0.6605,0.689999,0.6605,0.67,14658,0
+MSN.US,D,20220816,000000,0.72,0.908199,0.706101,0.75,1082544,0
+MSN.US,D,20220817,000000,0.834,0.834,0.6704,0.72,147729,0
+MSN.US,D,20220818,000000,0.7768,0.7768,0.6801,0.71,35538,0
+MSN.US,D,20220819,000000,0.72,0.72,0.68,0.69,52142,0
+MSN.US,D,20220822,000000,0.6802,0.709899,0.6802,0.6817,27170,0
+MSN.US,D,20220823,000000,0.6802,0.709599,0.68,0.68,22077,0
+MSN.US,D,20220824,000000,0.68,0.7061,0.68,0.7061,32051,0
+MSN.US,D,20220825,000000,0.712,0.712,0.67,0.68,17435,0
+MSN.US,D,20220826,000000,0.6805,0.689899,0.68,0.689899,2760,0
+MSN.US,D,20220829,000000,0.7243,0.7243,0.68,0.68,54039,0
+MSN.US,D,20220830,000000,0.68,0.7,0.674,0.674,11206,0
+MSN.US,D,20220831,000000,0.6727,0.6727,0.641,0.651,40281,0
+MSN.US,D,20220901,000000,0.6509,0.651,0.641,0.641001,27745,0
+MSN.US,D,20220902,000000,0.650999,0.6703,0.641,0.6427,12478,0
+MSN.US,D,20220906,000000,0.642801,0.6501,0.6427,0.65,5635,0
+MSN.US,D,20220907,000000,0.66,0.6601,0.6427,0.6515,27444,0
+MSN.US,D,20220908,000000,0.6428,0.6515,0.642701,0.6451,5901,0
+MSN.US,D,20220909,000000,0.650001,0.68,0.650001,0.68,3547,0
+MSN.US,D,20220912,000000,0.6601,0.6709,0.6601,0.6601,10345,0
+MSN.US,D,20220913,000000,0.664051,0.67,0.6427,0.6428,44444,0
+MSN.US,D,20220914,000000,0.641,0.65,0.6211,0.625,90388,0
+MSN.US,D,20220915,000000,0.6719,0.6719,0.626,0.64,15301,0
+MSN.US,D,20220916,000000,0.6374,0.6374,0.6,0.63,32853,0
+MSN.US,D,20220919,000000,0.63,0.6333,0.62,0.6333,3157,0
+MSN.US,D,20220920,000000,0.6174,0.63,0.6174,0.63,3350,0
+MSN.US,D,20220921,000000,0.63,0.66,0.62,0.66,9904,0
+MSN.US,D,20220922,000000,0.644399,0.6444,0.63,0.63,9783,0
+MSN.US,D,20220923,000000,0.637499,0.637499,0.5881,0.5881,43884,0
+MSN.US,D,20220926,000000,0.58,0.609899,0.579,0.59,40170,0
+MSN.US,D,20220927,000000,0.5624,0.615265,0.5624,0.6152,33059,0
+MSN.US,D,20220928,000000,0.615,0.615,0.61,0.61,8981,0
+MSN.US,D,20220929,000000,0.61,0.61,0.59,0.61,2646,0
+MSN.US,D,20220930,000000,0.5711,0.5992,0.5711,0.575,9486,0
+MSN.US,D,20221003,000000,0.58,0.6044,0.58,0.5812,8796,0
+MSN.US,D,20221004,000000,0.609899,0.61,0.58,0.58,15923,0
+MSN.US,D,20221005,000000,0.599999,0.6101,0.5815,0.59,4180,0
+MSN.US,D,20221006,000000,0.59,0.6001,0.59,0.59,8365,0
+MSN.US,D,20221007,000000,0.59,0.61,0.59,0.59,6077,0
+MSN.US,D,20221010,000000,0.590001,0.605001,0.590001,0.605001,1993,0
+MSN.US,D,20221011,000000,0.62,0.62,0.5701,0.59,9232,0
+MSN.US,D,20221012,000000,0.585,0.59,0.5315,0.589,43042,0
+MSN.US,D,20221013,000000,0.55021,0.6,0.55021,0.6,29695,0
+MSN.US,D,20221014,000000,0.5722,0.59,0.5722,0.5761,2080,0
+MSN.US,D,20221017,000000,0.5722,0.6199,0.5722,0.605,6880,0
+MSN.US,D,20221018,000000,0.605,0.6199,0.6,0.606,2341,0
+MSN.US,D,20221019,000000,0.606,0.615,0.5722,0.5747,6772,0
+MSN.US,D,20221020,000000,0.64,0.64,0.55,0.55,22104,0
+MSN.US,D,20221021,000000,0.55,0.59,0.55,0.5627,2975,0
+MSN.US,D,20221024,000000,0.5701,0.58,0.551,0.5705,10866,0
+MSN.US,D,20221025,000000,0.582911,0.584951,0.57,0.582911,1862,0
+MSN.US,D,20221026,000000,0.5611,0.5985,0.551,0.58,11977,0
+MSN.US,D,20221027,000000,0.5701,0.6,0.5701,0.6,1729,0
+MSN.US,D,20221028,000000,0.593901,0.593901,0.5603,0.58,8443,0
+MSN.US,D,20221031,000000,0.5775,0.579799,0.5505,0.57,15114,0
+MSN.US,D,20221101,000000,0.5785,0.5785,0.5504,0.5504,26251,0
+MSN.US,D,20221102,000000,0.5512,0.57418,0.5512,0.5514,12109,0
+MSN.US,D,20221103,000000,0.5513,0.5601,0.5513,0.5601,6546,0
+MSN.US,D,20221104,000000,0.56,0.5607,0.56,0.5601,6032,0
+MSN.US,D,20221107,000000,0.5513,0.56,0.5513,0.5513,2613,0
+MSN.US,D,20221108,000000,0.5799,0.5799,0.555,0.5556,9713,0
+MSN.US,D,20221109,000000,0.5778,0.5778,0.54,0.5417,57130,0
+MSN.US,D,20221110,000000,0.5309,0.57,0.5309,0.555051,8438,0
+MSN.US,D,20221111,000000,0.59,0.59,0.5502,0.5505,11101,0
+MSN.US,D,20221114,000000,0.551,0.551,0.551,0.551,626,0
+MSN.US,D,20221115,000000,0.5515,0.5799,0.5515,0.5572,18335,0
+MSN.US,D,20221116,000000,0.585,0.585,0.5517,0.56,2139,0
+MSN.US,D,20221117,000000,0.555,0.5799,0.555,0.5601,11414,0
+MSN.US,D,20221118,000000,0.56,0.5602,0.5551,0.5551,19146,0
+MSN.US,D,20221121,000000,0.56,0.579899,0.56,0.57,4591,0
+MSN.US,D,20221122,000000,0.58,0.58005,0.57,0.57,13840,0
+MSN.US,D,20221123,000000,0.57,0.57,0.57,0.57,220,0
+MSN.US,D,20221125,000000,0.560201,0.5799,0.5601,0.5601,663,0
+MSN.US,D,20221128,000000,0.6,0.6,0.5601,0.5601,4764,0
+MSN.US,D,20221129,000000,0.5601,0.5628,0.5601,0.5601,2167,0
+MSN.US,D,20221130,000000,0.5699,0.5699,0.5601,0.5672,2454,0
+MSN.US,D,20221201,000000,0.567,0.5699,0.5605,0.565,1678,0
+MSN.US,D,20221202,000000,0.5606,0.5652,0.5605,0.5605,7790,0
+MSN.US,D,20221205,000000,0.5605,0.57,0.5601,0.5601,39889,0
+MSN.US,D,20221206,000000,0.5601,0.5601,0.5111,0.5475,97038,0
+MSN.US,D,20221207,000000,0.5317,0.5617,0.5317,0.5617,1912,0
+MSN.US,D,20221208,000000,0.5325,0.557901,0.5325,0.5325,6824,0
+MSN.US,D,20221209,000000,0.5352,0.5574,0.5325,0.5325,2325,0
+MSN.US,D,20221212,000000,0.6142,0.6142,0.5326,0.54,7368,0
+MSN.US,D,20221213,000000,0.54,0.56,0.54,0.555,8074,0
+MSN.US,D,20221214,000000,0.555,0.57,0.5137,0.54,48524,0
+MSN.US,D,20221215,000000,0.54,0.5798,0.54,0.54,1711,0
+MSN.US,D,20221216,000000,0.54,0.55,0.525,0.55,20569,0
+MSN.US,D,20221219,000000,0.53,0.535621,0.525,0.5355,15983,0
+MSN.US,D,20221220,000000,0.525,0.57,0.525,0.5263,11570,0
+MSN.US,D,20221221,000000,0.5101,0.57,0.5101,0.5203,19162,0
+MSN.US,D,20221222,000000,0.5203,0.5327,0.5203,0.5251,5172,0
+MSN.US,D,20221223,000000,0.5251,0.55,0.5251,0.5445,1108,0
+MSN.US,D,20221227,000000,0.535,0.565,0.5203,0.565,15084,0
+MSN.US,D,20221228,000000,0.5233,0.5239,0.5233,0.5234,700,0
+MSN.US,D,20221229,000000,0.53,0.5475,0.53,0.5302,15334,0
+MSN.US,D,20221230,000000,0.5302,0.5312,0.53005,0.5302,14574,0
+MSN.US,D,20230103,000000,0.5305,0.54,0.5305,0.538,19893,0
+MSN.US,D,20230104,000000,0.5251,0.543875,0.5251,0.54,3760,0
+MSN.US,D,20230105,000000,0.5251,0.52741,0.5251,0.52741,22825,0
+MSN.US,D,20230106,000000,0.5314,0.58,0.512,0.5461,21838,0
+MSN.US,D,20230109,000000,0.5251,0.564899,0.5251,0.5575,8934,0
+MSN.US,D,20230110,000000,0.536825,0.575,0.53,0.575,6018,0
+MSN.US,D,20230111,000000,0.5762,0.5762,0.5501,0.5501,1336,0
+MSN.US,D,20230112,000000,0.55,0.574899,0.54,0.5577,43668,0
+MSN.US,D,20230113,000000,0.5597,0.5597,0.5597,0.5597,360,0
+MSN.US,D,20230117,000000,0.56,0.575,0.56,0.5675,1674,0
+MSN.US,D,20230118,000000,0.56,0.5749,0.5498,0.5705,22701,0
+MSN.US,D,20230119,000000,0.5586,0.570499,0.5501,0.5501,11011,0
+MSN.US,D,20230120,000000,0.5498,0.56,0.54005,0.5564,27003,0
+MSN.US,D,20230123,000000,0.56,0.56,0.54,0.5478,26343,0
+MSN.US,D,20230124,000000,0.545,0.55,0.54,0.55,11964,0
+MSN.US,D,20230125,000000,0.56,0.56,0.55,0.56,2985,0
+MSN.US,D,20230126,000000,0.5255,0.531,0.5255,0.531,564,0
+MSN.US,D,20230127,000000,0.57,0.57,0.5311,0.565,29671,0
+MSN.US,D,20230130,000000,0.5311,0.565,0.5311,0.545,8675,0
+MSN.US,D,20230131,000000,0.554701,0.554701,0.5452,0.5452,1274,0
+MSN.US,D,20230201,000000,0.55,0.5794,0.55,0.5601,26923,0
+MSN.US,D,20230202,000000,0.5699,0.57,0.565,0.57,2318,0
+MSN.US,D,20230203,000000,0.5684,0.63,0.5684,0.5741,71294,0
+MSN.US,D,20230206,000000,0.5988,0.63,0.5892,0.6,28909,0
+MSN.US,D,20230207,000000,0.63,0.63,0.6,0.62,5065,0
+MSN.US,D,20230208,000000,0.6201,0.6574,0.6201,0.630101,29175,0
+MSN.US,D,20230209,000000,0.640001,0.640001,0.6046,0.629,54589,0
+MSN.US,D,20230210,000000,0.61,0.635,0.61,0.6101,22480,0
+MSN.US,D,20230213,000000,0.6101,0.6101,0.61,0.61,1990,0
+MSN.US,D,20230214,000000,0.61,0.610251,0.58,0.585,21337,0
+MSN.US,D,20230215,000000,0.592,0.6199,0.592,0.601845,5697,0
+MSN.US,D,20230216,000000,0.609949,0.6199,0.6,0.6199,10319,0
+MSN.US,D,20230217,000000,0.6,0.62,0.5976,0.5977,9505,0
+MSN.US,D,20230221,000000,0.6,0.6,0.58,0.59,11967,0
+MSN.US,D,20230222,000000,0.58,0.62,0.58,0.6,6820,0
+MSN.US,D,20230223,000000,0.6,0.61,0.6,0.605,5929,0
+MSN.US,D,20230224,000000,0.6,0.6087,0.5805,0.5932,4199,0
+MSN.US,D,20230227,000000,0.5513,0.59,0.5513,0.57,16323,0
+MSN.US,D,20230228,000000,0.5321,0.58,0.5321,0.551,21470,0
+MSN.US,D,20230301,000000,0.5753,0.59,0.551201,0.561,3766,0
+MSN.US,D,20230302,000000,0.5836,0.59,0.57,0.575,2216,0
+MSN.US,D,20230303,000000,0.58,0.58,0.551,0.5568,12089,0
+MSN.US,D,20230306,000000,0.57,0.59,0.5615,0.59,12053,0
+MSN.US,D,20230307,000000,0.55855,0.59,0.55855,0.59,5549,0
+MSN.US,D,20230308,000000,0.564,0.5785,0.564,0.5771,1257,0
+MSN.US,D,20230309,000000,0.564,0.59,0.564,0.564,21544,0
+MSN.US,D,20230310,000000,0.56,0.5701,0.557,0.5572,13212,0
+MSN.US,D,20230313,000000,0.55,0.55,0.531301,0.54,2013,0
+MSN.US,D,20230314,000000,0.5655,0.5655,0.54,0.54,15292,0
+MSN.US,D,20230315,000000,0.5401,0.5473,0.534,0.534,18112,0
+MSN.US,D,20230316,000000,0.5336,0.54,0.5336,0.539899,22429,0
+MSN.US,D,20230317,000000,0.5337,0.56,0.51,0.51,35650,0
+MSN.US,D,20230320,000000,0.5303,0.5499,0.51,0.53,36766,0
+MSN.US,D,20230321,000000,0.5438,0.547,0.5151,0.5151,15300,0
+MSN.US,D,20230322,000000,0.5227,0.58,0.52,0.5601,31329,0
+MSN.US,D,20230323,000000,0.57,0.57,0.56,0.56,4153,0
+MSN.US,D,20230324,000000,0.56,0.5601,0.5156,0.53,6987,0
+MSN.US,D,20230327,000000,0.53,0.56,0.517,0.5201,2578,0
+MSN.US,D,20230328,000000,0.517,0.540201,0.517,0.5204,1266,0
+MSN.US,D,20230329,000000,0.517,0.5598,0.517,0.5207,5801,0
+MSN.US,D,20230330,000000,0.56,0.56,0.54,0.545,852,0
+MSN.US,D,20230331,000000,0.5493,0.5493,0.5405,0.5405,441,0
+MSN.US,D,20230403,000000,0.522,0.559,0.522,0.5405,7900,0
+MSN.US,D,20230404,000000,0.52,0.559,0.52,0.5398,2655,0
+MSN.US,D,20230405,000000,0.52,0.55,0.52,0.529,12014,0
+MSN.US,D,20230406,000000,0.52,0.55,0.52,0.55,1094,0
+MSN.US,D,20230410,000000,0.5202,0.5401,0.5202,0.539599,3143,0
+MSN.US,D,20230411,000000,0.5284,0.5284,0.5284,0.5284,400,0
+MSN.US,D,20230412,000000,0.5284,0.5369,0.5284,0.5369,1766,0
+MSN.US,D,20230413,000000,0.5284,0.5284,0.5284,0.5284,235,0
+MSN.US,D,20230414,000000,0.52,0.5301,0.52,0.530001,759,0
+MSN.US,D,20230417,000000,0.545,0.56,0.535,0.54,19318,0
+MSN.US,D,20230418,000000,0.5547,0.555,0.5302,0.54255,6026,0
+MSN.US,D,20230419,000000,0.53,0.555,0.53,0.555,3698,0
+MSN.US,D,20230420,000000,0.5301,0.559,0.5301,0.539,1345,0
+MSN.US,D,20230421,000000,0.5301,0.5589,0.5301,0.535,2746,0
+MSN.US,D,20230424,000000,0.53,0.559,0.53,0.539,15368,0
+MSN.US,D,20230425,000000,0.5301,0.555,0.5301,0.5443,3690,0
+MSN.US,D,20230426,000000,0.5321,0.5497,0.5321,0.535,560,0
+MSN.US,D,20230427,000000,0.5304,0.5327,0.52,0.52,29655,0
+MSN.US,D,20230428,000000,0.5203,0.5499,0.52,0.5258,25595,0
+MSN.US,D,20230501,000000,0.52,0.549,0.52,0.53,5528,0
+MSN.US,D,20230502,000000,0.5351,0.549,0.535,0.542,3448,0
+MSN.US,D,20230503,000000,0.5304,0.544501,0.5304,0.5304,7759,0
+MSN.US,D,20230504,000000,0.539,0.539,0.5389,0.5389,1024,0
+MSN.US,D,20230505,000000,0.525,0.5389,0.5148,0.52,35287,0
+MSN.US,D,20230508,000000,0.52,0.5388,0.52,0.5378,8736,0
+MSN.US,D,20230509,000000,0.53,0.539,0.53,0.539,1567,0
+MSN.US,D,20230510,000000,0.538,0.539,0.53,0.539,3631,0
+MSN.US,D,20230511,000000,0.539,0.539,0.53,0.53,480,0
+MSN.US,D,20230512,000000,0.539,0.5403,0.539,0.5403,1144,0
+MSN.US,D,20230515,000000,0.5489,0.627,0.5489,0.5851,119565,0
+MSN.US,D,20230516,000000,0.6,0.62,0.5652,0.61,60685,0
+MSN.US,D,20230517,000000,0.6,0.603749,0.5651,0.5702,8385,0
+MSN.US,D,20230518,000000,0.5779,0.5998,0.5505,0.5505,1998,0
+MSN.US,D,20230519,000000,0.5502,0.6195,0.5502,0.5502,2577,0
+MSN.US,D,20230522,000000,0.5502,0.6099,0.5502,0.6099,3436,0
+MSN.US,D,20230523,000000,0.595,0.6099,0.56,0.56,6566,0
+MSN.US,D,20230524,000000,0.55,0.6,0.55,0.6,752,0
+MSN.US,D,20230525,000000,0.6033,0.6033,0.56,0.56,831,0
+MSN.US,D,20230526,000000,0.56,0.5999,0.5522,0.5825,11634,0
+MSN.US,D,20230530,000000,0.55,0.5999,0.55,0.5999,19836,0
+MSN.US,D,20230531,000000,0.5999,0.6,0.5501,0.59,4007,0
+MSN.US,D,20230601,000000,0.59,0.59,0.5131,0.5899,37020,0
+MSN.US,D,20230602,000000,0.565,0.5897,0.565,0.5677,3638,0
+MSN.US,D,20230605,000000,0.565,0.573757,0.565,0.565,6806,0
+MSN.US,D,20230606,000000,0.57,0.585,0.553,0.5712,4935,0
+MSN.US,D,20230607,000000,0.59,0.59,0.5523,0.5524,6280,0
+MSN.US,D,20230608,000000,0.5524,0.5799,0.5524,0.5799,6478,0
+MSN.US,D,20230609,000000,0.5841,0.5841,0.5412,0.5415,879,0
+MSN.US,D,20230612,000000,0.5604,0.5796,0.545,0.57,1398,0
+MSN.US,D,20230613,000000,0.511,0.5501,0.511,0.55,2590,0
+MSN.US,D,20230614,000000,0.565899,0.5659,0.5306,0.5314,2075,0
+MSN.US,D,20230615,000000,0.54,0.5699,0.54,0.5401,4662,0
+MSN.US,D,20230616,000000,0.565728,0.5672,0.5401,0.567,2303,0
+MSN.US,D,20230620,000000,0.5401,0.555,0.53,0.53,49261,0
+MSN.US,D,20230621,000000,0.53,0.5554,0.53,0.5554,12305,0
+MSN.US,D,20230622,000000,0.5301,0.5403,0.5301,0.5306,1138,0
+MSN.US,D,20230623,000000,0.531,0.54,0.5309,0.54,4312,0
+MSN.US,D,20230626,000000,0.54,0.55,0.54,0.55,5968,0
+MSN.US,D,20230627,000000,0.55,0.55,0.54,0.55,2496,0
+MSN.US,D,20230628,000000,0.54,0.61,0.535749,0.5401,64100,0
+MSN.US,D,20230629,000000,0.64,0.64,0.5401,0.5799,121761,0
+MSN.US,D,20230630,000000,0.5725,0.59,0.555801,0.59,6350,0
+MSN.US,D,20230703,000000,0.57,0.59,0.5615,0.5898,2684,0
+MSN.US,D,20230705,000000,0.5657,0.5701,0.5618,0.57,7342,0
+MSN.US,D,20230706,000000,0.56,0.56,0.56,0.56,388,0
+MSN.US,D,20230707,000000,0.5848,0.5848,0.5605,0.58,1662,0
+MSN.US,D,20230710,000000,0.5799,0.5799,0.5605,0.5605,2628,0
+MSN.US,D,20230711,000000,0.5644,0.5697,0.5644,0.5673,2572,0
+MSN.US,D,20230712,000000,0.5562,0.5798,0.5562,0.5798,2728,0
+MSN.US,D,20230713,000000,0.561,0.561,0.55,0.5555,42834,0
+MSN.US,D,20230714,000000,0.560101,0.5798,0.55,0.5655,7423,0
+MSN.US,D,20230717,000000,0.574401,0.574401,0.554,0.5625,6859,0
+MSN.US,D,20230718,000000,0.5798,0.5798,0.5503,0.5798,661,0
+MSN.US,D,20230719,000000,0.58,0.58,0.55,0.5599,2787,0
+MSN.US,D,20230720,000000,0.58,0.58,0.551,0.5655,5431,0
+MSN.US,D,20230721,000000,0.552,0.564,0.552,0.553,2173,0
+MSN.US,D,20230724,000000,0.553001,0.5799,0.553001,0.5799,660,0
+MSN.US,D,20230725,000000,0.55,0.5799,0.55,0.5534,6840,0
+MSN.US,D,20230726,000000,0.5501,0.579,0.5501,0.579,9218,0
+MSN.US,D,20230727,000000,0.5785,0.579,0.556,0.556,10056,0
+MSN.US,D,20230728,000000,0.5635,0.57,0.551,0.57,18951,0
+MSN.US,D,20230731,000000,0.5648,0.5726,0.561625,0.565,2967,0
+MSN.US,D,20230801,000000,0.55,0.57,0.55,0.5582,9357,0
+MSN.US,D,20230802,000000,0.5502,0.579,0.5501,0.579,7992,0
+MSN.US,D,20230803,000000,0.569999,0.57,0.5545,0.5545,1783,0
+MSN.US,D,20230804,000000,0.5551,0.579,0.5551,0.56725,76756,0
+MSN.US,D,20230807,000000,0.575,0.575,0.555601,0.5618,9669,0
+MSN.US,D,20230808,000000,0.57,0.57,0.558301,0.56,5880,0
+MSN.US,D,20230809,000000,0.588,0.588,0.566701,0.5729,3714,0
+MSN.US,D,20230810,000000,0.576001,0.582,0.557,0.5688,1987,0
+MSN.US,D,20230811,000000,0.5561,0.57,0.5523,0.5616,6670,0
+MSN.US,D,20230814,000000,0.55,0.57,0.55,0.56,7226,0
+MSN.US,D,20230815,000000,0.575,0.58,0.56,0.574,669,0
+MSN.US,D,20230816,000000,0.57505,0.57505,0.575,0.575,598,0
+MSN.US,D,20230817,000000,0.56,0.5751,0.56,0.562,12802,0
+MSN.US,D,20230818,000000,0.5747,0.589,0.56,0.56,1322,0
+MSN.US,D,20230821,000000,0.56,0.5826,0.56,0.5826,1115,0
+MSN.US,D,20230822,000000,0.57,0.57,0.56,0.565,6330,0
+MSN.US,D,20230823,000000,0.5601,0.5609,0.5601,0.5609,5874,0
+MSN.US,D,20230824,000000,0.56,0.57,0.56,0.57,7739,0
+MSN.US,D,20230825,000000,0.569899,0.5724,0.5634,0.5634,1927,0
+MSN.US,D,20230828,000000,0.5704,0.5704,0.5608,0.561,1897,0
+MSN.US,D,20230829,000000,0.561101,0.5705,0.561,0.561,4721,0
+MSN.US,D,20230830,000000,0.5635,0.58,0.5635,0.564,3692,0
+MSN.US,D,20230831,000000,0.5705,0.5797,0.5611,0.5611,3418,0
+MSN.US,D,20230901,000000,0.57055,0.57055,0.56005,0.5611,23649,0
+MSN.US,D,20230905,000000,0.5525,0.568101,0.5525,0.568101,3899,0
+MSN.US,D,20230906,000000,0.5611,0.5799,0.5611,0.579,2248,0
+MSN.US,D,20230907,000000,0.57,0.58,0.55,0.561,35284,0
+MSN.US,D,20230908,000000,0.5604,0.5641,0.5604,0.5641,8279,0
+MSN.US,D,20230911,000000,0.561,0.5702,0.5604,0.5604,1637,0
+MSN.US,D,20230912,000000,0.5604,0.5604,0.5604,0.5604,1166,0
+MSN.US,D,20230913,000000,0.5604,0.5651,0.560098,0.5601,17278,0
+MSN.US,D,20230914,000000,0.5601,0.57,0.5601,0.57,1753,0
+MSN.US,D,20230915,000000,0.57,0.57,0.5601,0.57,4572,0
+MSN.US,D,20230918,000000,0.58,0.58,0.5601,0.58,2364,0
+MSN.US,D,20230919,000000,0.56,0.586,0.56,0.586,2833,0
+MSN.US,D,20230920,000000,0.572151,0.572151,0.563,0.566,1633,0
+MSN.US,D,20230921,000000,0.56,0.5813,0.56,0.5813,1925,0
+MSN.US,D,20230922,000000,0.563,0.56301,0.563,0.563,5855,0
+MSN.US,D,20230925,000000,0.55,0.564,0.55,0.564,1709,0
+MSN.US,D,20230926,000000,0.564,0.5799,0.5635,0.5799,9939,0
+MSN.US,D,20230927,000000,0.563,0.57,0.563,0.565,2236,0
+MSN.US,D,20230928,000000,0.56,0.57005,0.56,0.5601,2654,0
+MSN.US,D,20230929,000000,0.56,0.579,0.56,0.5659,11664,0
+MSN.US,D,20231002,000000,0.5606,0.5606,0.5526,0.5526,945,0
+MSN.US,D,20231003,000000,0.5674,0.5674,0.55,0.55,5664,0
+MSN.US,D,20231004,000000,0.556302,0.58,0.5512,0.5515,5590,0
+MSN.US,D,20231005,000000,0.5514,0.57,0.5514,0.5515,8504,0
+MSN.US,D,20231006,000000,0.55,0.5648,0.55,0.5648,18385,0
+MSN.US,D,20231009,000000,0.56,0.5601,0.55985,0.5601,6824,0
+MSN.US,D,20231010,000000,0.560101,0.560101,0.56,0.56,13895,0
+MSN.US,D,20231011,000000,0.5601,0.5625,0.56,0.56,3363,0
+MSN.US,D,20231012,000000,0.565,0.57,0.56,0.5699,26927,0
+MSN.US,D,20231013,000000,0.57,0.57,0.5503,0.56,33389,0
+MSN.US,D,20231016,000000,0.5598,0.56,0.5504,0.5511,16903,0
+MSN.US,D,20231017,000000,0.565,0.565,0.5503,0.5503,6276,0
+MSN.US,D,20231018,000000,0.553101,0.5601,0.5503,0.5503,22971,0
+MSN.US,D,20231019,000000,0.562,0.562,0.5501,0.5501,2503,0
+MSN.US,D,20231020,000000,0.5516,0.561,0.5501,0.5559,3210,0
+MSN.US,D,20231023,000000,0.550201,0.550201,0.5501,0.5501,6979,0
+MSN.US,D,20231024,000000,0.5598,0.561,0.559,0.5602,2171,0
+MSN.US,D,20231025,000000,0.56,0.561,0.56,0.5603,954,0
+MSN.US,D,20231026,000000,0.56,0.562,0.56,0.561001,7391,0
+MSN.US,D,20231027,000000,0.56,0.562,0.56,0.56,736,0
+MSN.US,D,20231030,000000,0.56,0.562,0.56,0.5606,5126,0
+MSN.US,D,20231031,000000,0.5502,0.5502,0.5502,0.5502,319,0
+MSN.US,D,20231101,000000,0.550285,0.552083,0.55,0.55,4707,0
+MSN.US,D,20231102,000000,0.55,0.55,0.55,0.55,587,0
+MSN.US,D,20231103,000000,0.55,0.5536,0.55,0.55,706,0
+MSN.US,D,20231106,000000,0.5502,0.5502,0.55,0.55,2722,0
+MSN.US,D,20231107,000000,0.55,0.5549,0.55,0.5502,6338,0
+MSN.US,D,20231108,000000,0.5502,0.5598,0.5501,0.5598,971,0
+MSN.US,D,20231109,000000,0.55,0.5549,0.55,0.55,3456,0
+MSN.US,D,20231110,000000,0.55,0.5598,0.55,0.5501,7754,0
+MSN.US,D,20231113,000000,0.55,0.5598,0.55,0.5534,2618,0
+MSN.US,D,20231114,000000,0.5534,0.555,0.55,0.555,9127,0
+MSN.US,D,20231115,000000,0.55,0.5549,0.55,0.5501,3488,0
+MSN.US,D,20231116,000000,0.5501,0.5502,0.5501,0.5502,3187,0
+MSN.US,D,20231117,000000,0.5501,0.5501,0.5501,0.5501,1094,0
+MSN.US,D,20231120,000000,0.5501,0.5528,0.5501,0.5501,3720,0
+MSN.US,D,20231121,000000,0.57,0.57,0.5501,0.5501,1496,0
+MSN.US,D,20231122,000000,0.5598,0.5598,0.5501,0.5502,4186,0
+MSN.US,D,20231124,000000,0.551,0.551,0.5501,0.5501,2242,0
+MSN.US,D,20231127,000000,0.55,0.5598,0.55,0.5501,18012,0
+MSN.US,D,20231128,000000,0.5501,0.5501,0.5501,0.5501,2323,0
+MSN.US,D,20231129,000000,0.55,0.559,0.55,0.55,18681,0
+MSN.US,D,20231130,000000,0.55,0.5502,0.55,0.5501,1726,0
+MSN.US,D,20231201,000000,0.5501,0.5502,0.5501,0.5502,2890,0
+MSN.US,D,20231204,000000,0.5598,0.5598,0.5501,0.5585,930,0
+MSN.US,D,20231205,000000,0.5501,0.5588,0.5501,0.5501,3612,0
+MSN.US,D,20231206,000000,0.55,0.5551,0.55,0.555,3249,0
+MSN.US,D,20231207,000000,0.5598,0.56,0.5502,0.5545,7706,0
+MSN.US,D,20231208,000000,0.5503,0.5503,0.55,0.5501,7713,0
+MSN.US,D,20231211,000000,0.55,0.55485,0.55,0.55485,1760,0
+MSN.US,D,20231212,000000,0.5502,0.5502,0.5501,0.5501,6342,0
+MSN.US,D,20231213,000000,0.55,0.5596,0.55,0.5501,11472,0
+MSN.US,D,20231214,000000,0.5501,0.5501,0.5501,0.5501,413,0
+MSN.US,D,20231215,000000,0.55,0.5547,0.55,0.55,2799,0
+MSN.US,D,20231218,000000,0.5598,0.5598,0.5501,0.5501,5327,0
+MSN.US,D,20231219,000000,0.5502,0.5508,0.5502,0.5508,1944,0
+MSN.US,D,20231220,000000,0.5501,0.5598,0.5501,0.5598,7961,0
+MSN.US,D,20231221,000000,0.559,0.559,0.5501,0.5501,16470,0
+MSN.US,D,20231222,000000,0.5589,0.559,0.55,0.559,12849,0
+MSN.US,D,20231226,000000,0.55,0.5502,0.55,0.5501,6669,0
+MSN.US,D,20231227,000000,0.55,0.5682,0.55,0.5531,10560,0
+MSN.US,D,20231228,000000,0.5555,0.5689,0.5503,0.5505,3349,0
+MSN.US,D,20231229,000000,0.5552,0.5552,0.55,0.5508,14065,0
+MSN.US,D,20240102,000000,0.555,0.5627,0.5549,0.5627,5396,0
+MSN.US,D,20240103,000000,0.56,0.56,0.55,0.5553,4650,0
+MSN.US,D,20240104,000000,0.55,0.561,0.55,0.561,36424,0
+MSN.US,D,20240105,000000,0.56,0.561,0.5502,0.5502,766,0
+MSN.US,D,20240108,000000,0.5545,0.5545,0.55,0.55,4440,0
+MSN.US,D,20240109,000000,0.5577,0.57,0.55,0.55,19572,0
+MSN.US,D,20240111,000000,0.55,0.5698,0.55,0.5698,1954,0
+MSN.US,D,20240112,000000,0.57,0.57,0.5599,0.5599,3500,0
+MSN.US,D,20240116,000000,0.5503,0.556,0.55,0.5501,2080,0
+MSN.US,D,20240117,000000,0.55,0.5598,0.55,0.5598,18455,0
+MSN.US,D,20240118,000000,0.5501,0.5596,0.55,0.5501,1803,0
+MSN.US,D,20240119,000000,0.55,0.5594,0.55,0.5594,2501,0
+MSN.US,D,20240122,000000,0.5592,0.5593,0.55,0.55,1854,0
+MSN.US,D,20240123,000000,0.55,0.559,0.55,0.5501,5084,0
+MSN.US,D,20240124,000000,0.55,0.55,0.55,0.55,2729,0
+MSN.US,D,20240125,000000,0.550101,0.550101,0.55,0.55,19218,0
+MSN.US,D,20240126,000000,0.55,0.55445,0.55,0.550001,1490,0
+MSN.US,D,20240129,000000,0.5425,0.5581,0.5425,0.55,2185,0
+MSN.US,D,20240130,000000,0.55,0.5501,0.549899,0.549899,7500,0
+MSN.US,D,20240131,000000,0.55,0.55,0.54,0.54,22100,0
+MSN.US,D,20240201,000000,0.54,0.5401,0.54,0.5401,3919,0
+MSN.US,D,20240202,000000,0.54,0.558,0.54,0.557,6029,0
+MSN.US,D,20240205,000000,0.56,0.5601,0.5421,0.5421,4201,0
+MSN.US,D,20240206,000000,0.5423,0.5423,0.5423,0.5423,127,0
+MSN.US,D,20240207,000000,0.546,0.546088,0.546,0.546,7377,0
+MSN.US,D,20240208,000000,0.546,0.546221,0.5401,0.5401,10293,0
+MSN.US,D,20240209,000000,0.5548,0.5548,0.545,0.5548,1856,0
+MSN.US,D,20240212,000000,0.555,0.555,0.555,0.555,1381,0
+MSN.US,D,20240213,000000,0.555,0.5556,0.555,0.555,3155,0
+MSN.US,D,20240214,000000,0.5551,0.56,0.555,0.56,3283,0
+MSN.US,D,20240215,000000,0.555,0.555399,0.5102,0.555399,49842,0
+MSN.US,D,20240216,000000,0.5199,0.5359,0.5175,0.5256,20625,0
+MSN.US,D,20240220,000000,0.47,0.513301,0.47,0.5132,7005,0
+MSN.US,D,20240221,000000,0.5132,0.518312,0.5132,0.5179,3024,0
+MSN.US,D,20240222,000000,0.5514,0.5514,0.5155,0.5155,1380,0
+MSN.US,D,20240223,000000,0.5151,0.5327,0.5151,0.5155,502,0
+MSN.US,D,20240226,000000,0.53,0.5335,0.516,0.525,4240,0
+MSN.US,D,20240227,000000,0.517179,0.525,0.516,0.516,16114,0
+MSN.US,D,20240228,000000,0.516,0.5232,0.516,0.516,9302,0
+MSN.US,D,20240229,000000,0.525,0.525,0.516,0.516,1323,0
+MSN.US,D,20240301,000000,0.516,0.5249,0.516,0.516,2534,0
+MSN.US,D,20240304,000000,0.52,0.525,0.516,0.516,3290,0
+MSN.US,D,20240305,000000,0.516,0.52,0.516,0.52,4673,0
+MSN.US,D,20240306,000000,0.52,0.52,0.516,0.516,2343,0
+MSN.US,D,20240307,000000,0.516,0.523604,0.516,0.516,2409,0
+MSN.US,D,20240308,000000,0.516,0.525,0.516,0.523,7741,0
+MSN.US,D,20240311,000000,0.529,0.529,0.516,0.517,11260,0
+MSN.US,D,20240312,000000,0.528,0.56,0.517,0.5201,71790,0
+MSN.US,D,20240313,000000,0.5201,0.525,0.517,0.52,18834,0
+MSN.US,D,20240314,000000,0.55,0.55,0.5202,0.5202,31993,0
+MSN.US,D,20240315,000000,0.52,0.5293,0.52,0.5293,1757,0
+MSN.US,D,20240318,000000,0.5317,0.55,0.52,0.52,3535,0
+MSN.US,D,20240319,000000,0.5201,0.5251,0.52,0.52,11975,0
+MSN.US,D,20240320,000000,0.52,0.5331,0.52,0.52,7680,0
+MSN.US,D,20240321,000000,0.52,0.536497,0.52,0.53,10364,0
+MSN.US,D,20240322,000000,0.5362,0.5487,0.53,0.5487,6587,0
+MSN.US,D,20240325,000000,0.541,0.548,0.5302,0.535,5599,0
+MSN.US,D,20240326,000000,0.547,0.5478,0.5386,0.539,2989,0
+MSN.US,D,20240327,000000,0.5301,0.5483,0.53,0.53,3430,0
+MSN.US,D,20240328,000000,0.539,0.539,0.53,0.53,16082,0
+MSN.US,D,20240401,000000,0.543,0.56,0.53,0.56,16263,0
+MSN.US,D,20240402,000000,0.5549,0.5598,0.55,0.5598,2465,0
+MSN.US,D,20240403,000000,0.56,0.563,0.5515,0.5515,1098,0
+MSN.US,D,20240404,000000,0.5514,0.553,0.54,0.553,2190,0
+MSN.US,D,20240405,000000,0.554,0.554,0.5301,0.530201,15845,0
+MSN.US,D,20240408,000000,0.53,0.562799,0.53,0.54,1667,0
+MSN.US,D,20240409,000000,0.54,0.54,0.53,0.53,5203,0
+MSN.US,D,20240410,000000,0.53,0.5347,0.53,0.5302,2205,0
+MSN.US,D,20240411,000000,0.53,0.535599,0.53,0.531,3835,0
+MSN.US,D,20240412,000000,0.532,0.55,0.532,0.55,8169,0
+MSN.US,D,20240415,000000,0.555,0.555,0.53,0.5302,13717,0
+MSN.US,D,20240416,000000,0.53,0.541,0.53,0.541,4468,0
+MSN.US,D,20240417,000000,0.535,0.5408,0.535,0.535,12663,0
+MSN.US,D,20240418,000000,0.535,0.56,0.535,0.56,5291,0
+MSN.US,D,20240419,000000,0.54755,0.5595,0.5359,0.538,5359,0
+MSN.US,D,20240422,000000,0.54,0.540101,0.54,0.540101,1295,0
+MSN.US,D,20240423,000000,0.5521,0.5546,0.5521,0.5546,936,0
+MSN.US,D,20240424,000000,0.55,0.5608,0.5467,0.546801,13773,0
+MSN.US,D,20240425,000000,0.5469,0.5469,0.5468,0.5468,514,0
+MSN.US,D,20240426,000000,0.563,0.563,0.5468,0.5484,3787,0
+MSN.US,D,20240429,000000,0.563,0.61,0.5468,0.5739,35258,0
+MSN.US,D,20240430,000000,0.5739,0.5739,0.5601,0.5671,2204,0
+MSN.US,D,20240501,000000,0.565,0.565,0.565,0.565,1295,0
+MSN.US,D,20240502,000000,0.565,0.59,0.565,0.5711,15625,0
+MSN.US,D,20240503,000000,0.578,0.578,0.565,0.565,6707,0
+MSN.US,D,20240506,000000,0.5652,0.571501,0.55,0.55,47983,0
+MSN.US,D,20240507,000000,0.5775,0.578,0.55,0.55,3139,0
+MSN.US,D,20240508,000000,0.574999,0.574999,0.5513,0.5513,751,0
+MSN.US,D,20240509,000000,0.5514,0.5607,0.5514,0.5607,540,0
+MSN.US,D,20240510,000000,0.5515,0.5697,0.545198,0.5697,18350,0
+MSN.US,D,20240513,000000,0.5501,0.5697,0.55,0.5598,10660,0
+MSN.US,D,20240514,000000,0.551,0.55975,0.55,0.55,3156,0
+MSN.US,D,20240515,000000,0.55,0.559,0.53,0.5302,6923,0
+MSN.US,D,20240516,000000,0.53,0.5378,0.53,0.5377,1511,0
+MSN.US,D,20240517,000000,0.540001,0.56,0.54,0.54,1344,0
+MSN.US,D,20240520,000000,0.5304,0.5598,0.5302,0.5302,2472,0
+MSN.US,D,20240522,000000,0.53,0.5449,0.53,0.53,31133,0
+MSN.US,D,20240523,000000,0.55,0.564,0.55,0.564,15062,0
+MSN.US,D,20240524,000000,0.57,0.579349,0.5501,0.569999,31703,0
+MSN.US,D,20240528,000000,0.556,0.57,0.5551,0.5558,11606,0
+MSN.US,D,20240529,000000,0.57,0.57,0.5551,0.56,16032,0
+MSN.US,D,20240530,000000,0.579,0.579,0.5551,0.5551,8363,0
+MSN.US,D,20240531,000000,0.5551,0.56,0.548,0.548,9967,0
+MSN.US,D,20240603,000000,0.538,0.5498,0.5301,0.5498,2225,0
+MSN.US,D,20240604,000000,0.53,0.5497,0.53,0.54,6634,0
+MSN.US,D,20240605,000000,0.54,0.5412,0.54,0.5412,703,0
+MSN.US,D,20240606,000000,0.532,0.535499,0.532,0.535499,521,0
+MSN.US,D,20240607,000000,0.5347,0.5389,0.5301,0.5389,1714,0
+MSN.US,D,20240610,000000,0.5301,0.534613,0.53,0.53,1446,0
+MSN.US,D,20240611,000000,0.53,0.5358,0.53,0.5348,1194,0
+MSN.US,D,20240612,000000,0.545,0.545,0.5302,0.5302,1714,0
+MSN.US,D,20240613,000000,0.5201,0.53245,0.5201,0.53245,3582,0
+MSN.US,D,20240614,000000,0.5322,0.55,0.5201,0.55,5164,0
+MSN.US,D,20240617,000000,0.549999,0.549999,0.36,0.4975,72582,0
+MSN.US,D,20240618,000000,0.42,0.5066,0.42,0.5,6198,0
+MSN.US,D,20240620,000000,0.48011,0.4995,0.48,0.498,8305,0
+MSN.US,D,20240621,000000,0.4801,0.52,0.4801,0.52,1413,0
+MSN.US,D,20240624,000000,0.529,0.529,0.505001,0.5102,1354,0
+MSN.US,D,20240625,000000,0.5121,0.5121,0.5121,0.5121,537,0
+MSN.US,D,20240626,000000,0.53,0.53,0.51,0.51,1928,0
+MSN.US,D,20240627,000000,0.5101,0.5101,0.5101,0.5101,117156,0
+MSN.US,D,20240628,000000,0.55,0.6206,0.5116,0.59,106002,0
+MSN.US,D,20240701,000000,0.58,0.58,0.49,0.5322,50498,0
+MSN.US,D,20240702,000000,0.56,0.56,0.5175,0.5449,21076,0
+MSN.US,D,20240703,000000,0.54489,0.54489,0.509,0.509,7146,0
+MSN.US,D,20240705,000000,0.54,0.5498,0.516,0.5489,3575,0
+MSN.US,D,20240708,000000,0.549899,0.55,0.5172,0.5172,4085,0
+MSN.US,D,20240709,000000,0.5165,0.5398,0.5001,0.5398,4746,0
+MSN.US,D,20240710,000000,0.533,0.5399,0.5017,0.534,11271,0
+MSN.US,D,20240711,000000,0.517951,0.5339,0.5022,0.5338,4433,0
+MSN.US,D,20240712,000000,0.53,0.53,0.4888,0.52,46675,0
+MSN.US,D,20240715,000000,0.5296,0.5296,0.52,0.5296,2879,0
+MSN.US,D,20240716,000000,0.53,0.539376,0.5,0.5207,16072,0
+MSN.US,D,20240717,000000,0.52865,0.54,0.5002,0.54,20248,0
+MSN.US,D,20240718,000000,0.55,0.55,0.518701,0.5188,6510,0
+MSN.US,D,20240719,000000,0.53,0.53,0.5188,0.5188,1384,0
+MSN.US,D,20240722,000000,0.523474,0.54,0.5188,0.54,1544,0
+MSN.US,D,20240723,000000,0.5188,0.5498,0.5051,0.5454,6493,0
+MSN.US,D,20240724,000000,0.539,0.56,0.5051,0.5378,15018,0
+MSN.US,D,20240725,000000,0.53,0.834288,0.3621,0.4751,1060418,0
+MSN.US,D,20240726,000000,0.54,0.54,0.4751,0.51,35859,0
+MSN.US,D,20240729,000000,0.5,0.51,0.48,0.495,57395,0
+MSN.US,D,20240730,000000,0.48,0.51,0.48,0.51,14281,0
+MSN.US,D,20240731,000000,0.5099,0.5273,0.4751,0.477,51165,0
+MSN.US,D,20240801,000000,0.4752,0.52,0.4406,0.508,31708,0
+MSN.US,D,20240802,000000,0.519,0.5198,0.48,0.5,18105,0
+MSN.US,D,20240805,000000,0.459,0.5,0.459,0.48005,24760,0
+MSN.US,D,20240806,000000,0.499,0.499,0.4667,0.4837,16479,0
+MSN.US,D,20240807,000000,0.476,0.4837,0.4602,0.4606,4994,0
+MSN.US,D,20240808,000000,0.4917,0.4997,0.461,0.48,8256,0
+MSN.US,D,20240809,000000,0.4606,0.4801,0.4606,0.4609,10528,0
+MSN.US,D,20240812,000000,0.49,0.499,0.403,0.465,63143,0
+MSN.US,D,20240813,000000,0.4899,0.4899,0.479,0.479051,2081,0
+MSN.US,D,20240814,000000,0.477,0.4866,0.4532,0.4866,5455,0
+MSN.US,D,20240815,000000,0.452,0.4737,0.452,0.4521,3322,0
+MSN.US,D,20240816,000000,0.447302,0.5,0.447302,0.4504,12018,0
+MSN.US,D,20240819,000000,0.453833,0.47,0.4401,0.47,1856,0
+MSN.US,D,20240820,000000,0.4404,0.47,0.4403,0.4421,5635,0
+MSN.US,D,20240821,000000,0.45,0.455,0.45,0.45,1476,0
+MSN.US,D,20240822,000000,0.4401,0.459,0.4401,0.450051,2150,0
+MSN.US,D,20240823,000000,0.4401,0.4433,0.4401,0.4401,6098,0
+MSN.US,D,20240826,000000,0.46,0.485,0.46,0.47,21123,0
+MSN.US,D,20240827,000000,0.470001,0.5,0.47,0.47,20463,0
+MSN.US,D,20240828,000000,0.47,0.5,0.4492,0.4845,6723,0
+MSN.US,D,20240829,000000,0.4845,0.5,0.46,0.4629,13351,0
+MSN.US,D,20240830,000000,0.4575,0.4575,0.4575,0.4575,1067,0
+MSN.US,D,20240903,000000,0.469,0.469,0.443,0.461,5136,0
+MSN.US,D,20240904,000000,0.46,0.46225,0.444501,0.444501,978,0
+MSN.US,D,20240905,000000,0.48,0.48,0.46505,0.47,19689,0
+MSN.US,D,20240906,000000,0.445,0.445,0.445,0.445,700,0
+MSN.US,D,20240909,000000,0.444001,0.4441,0.444001,0.4441,1969,0
+MSN.US,D,20240910,000000,0.4663,0.4732,0.4441,0.4726,2090,0
+MSN.US,D,20240911,000000,0.47,0.47,0.4442,0.45,30689,0
+MSN.US,D,20240912,000000,0.4501,0.4696,0.4501,0.4502,7775,0
+MSN.US,D,20240913,000000,0.4501,0.47,0.4501,0.4697,3529,0
+MSN.US,D,20240916,000000,0.47,0.470001,0.47,0.47,2420,0
+MSN.US,D,20240917,000000,0.4994,0.4994,0.48,0.4857,1888,0
+MSN.US,D,20240918,000000,0.4857,0.4982,0.4696,0.4982,124717,0
+MSN.US,D,20240919,000000,0.4944,0.4999,0.4701,0.499,11926,0
+MSN.US,D,20240920,000000,0.5,0.5,0.45,0.45,12530,0
+MSN.US,D,20240923,000000,0.4513,0.475551,0.4513,0.4692,5143,0
+MSN.US,D,20240924,000000,0.499,0.5201,0.48,0.5201,24400,0
+MSN.US,D,20240925,000000,0.521995,0.522,0.52,0.520101,44317,0
+MSN.US,D,20240926,000000,0.52,0.525,0.501,0.501,14015,0
+MSN.US,D,20240927,000000,0.5011,0.5011,0.5011,0.5011,907,0
+MSN.US,D,20240930,000000,0.50129,0.511429,0.501,0.51,31297,0
+MSN.US,D,20241001,000000,0.51,0.51005,0.501,0.501,5689,0
+MSN.US,D,20241002,000000,0.53,0.53,0.501,0.5013,5112,0
+MSN.US,D,20241003,000000,0.5015,0.5015,0.5014,0.5015,1743,0
+MSN.US,D,20241004,000000,0.5145,0.529903,0.5016,0.529903,19753,0
+MSN.US,D,20241007,000000,0.501,0.51,0.501,0.504,4783,0
+MSN.US,D,20241008,000000,0.5016,0.5275,0.5016,0.502,2922,0
+MSN.US,D,20241009,000000,0.5499,0.5499,0.501,0.501,13683,0
+MSN.US,D,20241010,000000,0.501,0.505589,0.501,0.501,4823,0
+MSN.US,D,20241011,000000,0.5011,0.5011,0.501,0.501,2827,0
+MSN.US,D,20241014,000000,0.501,0.5151,0.501,0.501,2528,0
+MSN.US,D,20241015,000000,0.502,0.5145,0.502,0.502301,4137,0
+MSN.US,D,20241017,000000,0.5026,0.526999,0.502,0.5095,5419,0
+MSN.US,D,20241018,000000,0.522211,0.526899,0.502,0.503,5288,0
+MSN.US,D,20241021,000000,0.502,0.5154,0.502,0.502,15243,0
+MSN.US,D,20241022,000000,0.52,0.527,0.501,0.501,1570,0
+MSN.US,D,20241023,000000,0.5,0.527,0.5,0.5265,1065,0
+MSN.US,D,20241024,000000,0.515,0.515,0.51,0.51,729,0
+MSN.US,D,20241025,000000,0.51,0.51,0.51,0.51,892,0
+MSN.US,D,20241028,000000,0.56,0.56,0.5002,0.5052,15944,0
+MSN.US,D,20241029,000000,0.5,0.504,0.5,0.5,4982,0
+MSN.US,D,20241030,000000,0.5,0.5135,0.5,0.511,3531,0
+MSN.US,D,20241101,000000,0.5,0.5,0.5,0.5,353,0
+MSN.US,D,20241104,000000,0.5,0.505,0.5,0.5,5220,0
+MSN.US,D,20241105,000000,0.5,0.51125,0.5,0.5,1468,0
+MSN.US,D,20241106,000000,0.5003,0.5225,0.5003,0.5225,663,0
+MSN.US,D,20241107,000000,0.5,0.515,0.5,0.515,1941,0
+MSN.US,D,20241108,000000,0.5,0.5002,0.5,0.5,6266,0
+MSN.US,D,20241111,000000,0.5,0.5075,0.5,0.5075,1904,0
+MSN.US,D,20241112,000000,0.513749,0.513749,0.4802,0.4805,29987,0
+MSN.US,D,20241113,000000,0.4801,0.5,0.45,0.48,49524,0
+MSN.US,D,20241114,000000,0.4601,0.4801,0.4601,0.4801,7948,0
+MSN.US,D,20241115,000000,0.485049,0.485049,0.451,0.480001,17304,0
+MSN.US,D,20241118,000000,0.450001,0.4801,0.450001,0.450001,957,0
+MSN.US,D,20241119,000000,0.4725,0.4725,0.445,0.46,19465,0
+MSN.US,D,20241120,000000,0.46,0.4601,0.45,0.45,18711,0
+MSN.US,D,20241121,000000,0.45,0.459159,0.441,0.459,5332,0
+MSN.US,D,20241122,000000,0.441,0.47,0.43,0.433,12140,0
+MSN.US,D,20241125,000000,0.4546,0.5,0.43,0.43,20979,0
+MSN.US,D,20241126,000000,0.4949,0.4949,0.439501,0.4453,10325,0
+MSN.US,D,20241127,000000,0.4676,0.4676,0.4299,0.43,25241,0
+MSN.US,D,20241129,000000,0.429,0.44,0.3999,0.406,67736,0
+MSN.US,D,20241202,000000,0.41,0.4155,0.3505,0.3952,173383,0
+MSN.US,D,20241203,000000,0.41,0.43,0.41,0.42,16702,0
+MSN.US,D,20241204,000000,0.43,0.43,0.4202,0.4208,8211,0
+MSN.US,D,20241205,000000,0.4208,0.43,0.42,0.425001,3033,0
+MSN.US,D,20241206,000000,0.42,0.43,0.42,0.43,1456,0
+MSN.US,D,20241209,000000,0.4265,0.43,0.4201,0.4256,12322,0
+MSN.US,D,20241210,000000,0.43,0.43,0.42,0.425,3599,0
+MSN.US,D,20241211,000000,0.4299,0.429999,0.421,0.421,1459,0
+MSN.US,D,20241212,000000,0.4203,0.429,0.4203,0.4205,1125,0
+MSN.US,D,20241213,000000,0.421,0.4275,0.421,0.421,3310,0
+MSN.US,D,20241216,000000,0.425,0.43,0.42,0.43,3905,0
+MSN.US,D,20241217,000000,0.42995,0.4399,0.42,0.4211,3944,0
+MSN.US,D,20241218,000000,0.42995,0.441899,0.42,0.42,13505,0
+MSN.US,D,20241219,000000,0.42,0.4265,0.42,0.421,9756,0
+MSN.US,D,20241220,000000,0.421,0.4313,0.411,0.4313,31917,0
+MSN.US,D,20241223,000000,0.425001,0.429,0.42,0.4214,2368,0
+MSN.US,D,20241224,000000,0.4202,0.427,0.4202,0.4251,12775,0
+MSN.US,D,20241226,000000,0.4299,0.4433,0.4251,0.4322,3063,0
+MSN.US,D,20241227,000000,0.43,0.4459,0.4251,0.430685,9297,0
+MSN.US,D,20241230,000000,0.4399,0.4399,0.4217,0.4287,47126,0
+MSN.US,D,20241231,000000,0.445,0.445,0.42,0.42,4792,0
+MSN.US,D,20250102,000000,0.446,0.446,0.4201,0.4201,11936,0
+MSN.US,D,20250103,000000,0.4449,0.445,0.422,0.4335,25738,0
+MSN.US,D,20250106,000000,0.45,0.45,0.43,0.4351,9782,0
+MSN.US,D,20250107,000000,0.55,0.59,0.46,0.5423,4374713,0
+MSN.US,D,20250108,000000,0.511,0.54,0.49,0.54,369812,0
+MSN.US,D,20250110,000000,0.491,0.4938,0.4601,0.48,112316,0
+MSN.US,D,20250113,000000,0.477,0.51,0.4701,0.4818,67594,0
+MSN.US,D,20250114,000000,0.4821,0.53,0.482,0.52,97595,0
+MSN.US,D,20250115,000000,0.5286,0.5286,0.4825,0.49,21890,0
+MSN.US,D,20250116,000000,0.4901,0.51,0.4821,0.4902,30057,0
+MSN.US,D,20250117,000000,0.4861,0.51,0.486,0.505,17229,0
+MSN.US,D,20250121,000000,0.5075,0.5275,0.487001,0.5275,18788,0
+MSN.US,D,20250122,000000,0.5289,0.5421,0.5001,0.51,6786,0
+MSN.US,D,20250123,000000,0.4911,0.53,0.4911,0.52,24291,0
+MSN.US,D,20250124,000000,0.52,0.5235,0.495,0.501,23249,0
+MSN.US,D,20250127,000000,0.491,0.5,0.4858,0.488,12733,0
+MSN.US,D,20250128,000000,0.520001,0.53,0.4858,0.52,9510,0
+MSN.US,D,20250129,000000,0.491,0.52,0.490001,0.492,5760,0
+MSN.US,D,20250130,000000,0.5,0.53,0.4859,0.53,9495,0
+MSN.US,D,20250131,000000,0.52,0.529999,0.4858,0.489,6509,0
+MSN.US,D,20250203,000000,0.48,0.490151,0.45,0.4782,20096,0
+MSN.US,D,20250204,000000,0.4659,0.5,0.4616,0.4902,11465,0
+MSN.US,D,20250205,000000,0.4617,0.489999,0.46,0.4606,25234,0
+MSN.US,D,20250206,000000,0.4838,0.4838,0.461,0.4612,2146,0
+MSN.US,D,20250207,000000,0.4618,0.47515,0.4601,0.466,4672,0
+MSN.US,D,20250210,000000,0.4902,0.5,0.4751,0.5,14882,0
+MSN.US,D,20250211,000000,0.500001,0.51,0.49,0.4902,17636,0
+MSN.US,D,20250212,000000,0.49,0.5,0.4755,0.4755,17517,0
+MSN.US,D,20250213,000000,0.4812,0.4812,0.450101,0.4759,6401,0
+MSN.US,D,20250214,000000,0.458,0.5,0.458,0.4998,20255,0
+MSN.US,D,20250218,000000,0.4985,0.51,0.4671,0.4671,17939,0
+MSN.US,D,20250219,000000,0.4999,0.4999,0.4672,0.4803,31497,0
+MSN.US,D,20250220,000000,0.4701,0.4988,0.47,0.4799,24046,0
+MSN.US,D,20250221,000000,0.4799,0.483,0.4672,0.471,3724,0
+MSN.US,D,20250224,000000,0.4988,0.4988,0.4572,0.4899,4244,0
+MSN.US,D,20250225,000000,0.4899,0.498,0.46,0.46,7969,0
+MSN.US,D,20250226,000000,0.4573,0.47495,0.4505,0.46,11872,0
+MSN.US,D,20250227,000000,0.475,0.49,0.46,0.465,11989,0
+MSN.US,D,20250228,000000,0.460101,0.49,0.46,0.4601,22311,0
+MSN.US,D,20250303,000000,0.4999,0.53,0.44,0.4401,49718,0
+MSN.US,D,20250304,000000,0.44,0.4438,0.44,0.4402,10646,0
+MSN.US,D,20250305,000000,0.4401,0.4759,0.4401,0.441,37870,0
+MSN.US,D,20250306,000000,0.4442,0.4599,0.42,0.4391,31953,0
+MSN.US,D,20250307,000000,0.4391,0.45,0.4391,0.4392,14753,0
+MSN.US,D,20250310,000000,0.44,0.4499,0.42,0.44,1982,0
+MSN.US,D,20250311,000000,0.44,0.444951,0.44,0.4403,1655,0
+MSN.US,D,20250312,000000,0.4499,0.4499,0.44,0.4401,3184,0
+MSN.US,D,20250313,000000,0.4401,0.445001,0.4401,0.4401,666,0
+MSN.US,D,20250314,000000,0.4401,0.445,0.4401,0.4401,9106,0
+MSN.US,D,20250317,000000,0.4514,0.4611,0.44,0.4401,37747,0
+MSN.US,D,20250318,000000,0.44665,0.451299,0.4222,0.44,23401,0
+MSN.US,D,20250319,000000,0.4583,0.4761,0.44,0.4401,30986,0
+MSN.US,D,20250320,000000,0.450501,0.458999,0.442,0.4461,7254,0
+MSN.US,D,20250321,000000,0.453049,0.5,0.44,0.5,21494,0
+MSN.US,D,20250324,000000,0.4725,0.48,0.4501,0.4501,4997,0
+MSN.US,D,20250325,000000,0.4501,0.4942,0.4387,0.4461,2378,0
+MSN.US,D,20250326,000000,0.4529,0.4529,0.44,0.44,10445,0
+MSN.US,D,20250327,000000,0.45745,0.48,0.44,0.48,9999,0
+MSN.US,D,20250328,000000,0.4633,0.47255,0.455,0.455,2863,0
+MSN.US,D,20250331,000000,0.451,0.4645,0.4401,0.447,5292,0
+MSN.US,D,20250401,000000,0.45,0.45,0.4201,0.431,20719,0
+MSN.US,D,20250402,000000,0.421,0.45,0.421,0.4211,8572,0
+MSN.US,D,20250403,000000,0.425,0.4334,0.4201,0.425,4633,0
+MSN.US,D,20250404,000000,0.421,0.4485,0.4001,0.438,59768,0
+MSN.US,D,20250407,000000,0.438,0.449,0.420401,0.43,3835,0
+MSN.US,D,20250408,000000,0.449,0.449,0.42,0.42,2330,0
+MSN.US,D,20250409,000000,0.4009,0.42,0.4,0.41,4813,0
+MSN.US,D,20250410,000000,0.405,0.4099,0.4001,0.4002,1288,0
+MSN.US,D,20250411,000000,0.4099,0.4099,0.4002,0.4002,4759,0
+MSN.US,D,20250414,000000,0.4,0.41,0.4,0.40505,14170,0
+MSN.US,D,20250415,000000,0.400101,0.4198,0.4,0.400201,15189,0
+MSN.US,D,20250416,000000,0.419,0.419,0.4002,0.4002,582,0
+MSN.US,D,20250417,000000,0.409951,0.41,0.4002,0.4003,814,0
+MSN.US,D,20250421,000000,0.4002,0.409,0.4002,0.409,6568,0
+MSN.US,D,20250422,000000,0.4002,0.41,0.4,0.4,10492,0
+MSN.US,D,20250423,000000,0.4001,0.4099,0.4001,0.4031,827,0
+MSN.US,D,20250424,000000,0.41,0.4198,0.41,0.4198,1190,0
+MSN.US,D,20250425,000000,0.4101,0.42,0.4003,0.4003,690,0
+MSN.US,D,20250428,000000,0.4004,0.4117,0.4004,0.4117,2521,0
+MSN.US,D,20250429,000000,0.4001,0.4199,0.4001,0.4064,1783,0
+MSN.US,D,20250430,000000,0.4199,0.4199,0.4002,0.4002,1039,0
+MSN.US,D,20250501,000000,0.4002,0.4199,0.4002,0.410001,889,0
+MSN.US,D,20250502,000000,0.4001,0.4199,0.4,0.41,1355,0
+MSN.US,D,20250505,000000,0.4,0.41,0.4,0.41,7640,0
+MSN.US,D,20250506,000000,0.4,0.4199,0.4,0.4001,2393,0
+MSN.US,D,20250507,000000,0.419,0.4192,0.4001,0.4002,1639,0
+MSN.US,D,20250508,000000,0.4096,0.4189,0.4,0.4002,989,0
+MSN.US,D,20250509,000000,0.4189,0.4189,0.41,0.41,479,0
+MSN.US,D,20250512,000000,0.3902,0.4189,0.3901,0.4046,6105,0
+MSN.US,D,20250513,000000,0.4189,0.4189,0.398,0.398,1151,0
+MSN.US,D,20250514,000000,0.409,0.409,0.409,0.409,1323,0
+MSN.US,D,20250515,000000,0.3998,0.4083,0.3998,0.4083,1072,0
+MSN.US,D,20250516,000000,0.4083,0.409,0.393,0.393,1851,0
+MSN.US,D,20250519,000000,0.397,0.4302,0.397,0.3971,1110,0
+MSN.US,D,20250520,000000,0.4256,0.427,0.3971,0.3971,1895,0
+MSN.US,D,20250521,000000,0.4022,0.424999,0.397,0.397,2814,0
+MSN.US,D,20250527,000000,0.41,0.4264,0.41,0.41,5458,0
+MSN.US,D,20250528,000000,0.4189,0.4189,0.407475,0.4169,21260,0
+MSN.US,D,20250530,000000,0.415,0.421999,0.415,0.415,12754,0
+MSN.US,D,20250602,000000,0.415,0.4299,0.415,0.4299,2511,0
+MSN.US,D,20250603,000000,0.415,0.4302,0.41,0.416,8065,0
+MSN.US,D,20250604,000000,0.415,0.43,0.415,0.4225,12203,0
+MSN.US,D,20250605,000000,0.43,0.43,0.4201,0.429551,2771,0
+MSN.US,D,20250606,000000,0.421,0.455,0.4201,0.4399,24552,0
+MSN.US,D,20250609,000000,0.43,0.442551,0.4203,0.4203,12520,0
+MSN.US,D,20250610,000000,0.4398,0.449,0.42,0.42,6610,0
+MSN.US,D,20250611,000000,0.429,0.434501,0.42,0.4239,15092,0
+MSN.US,D,20250612,000000,0.427051,0.449,0.42,0.42,70790,0
+MSN.US,D,20250613,000000,0.42,0.44,0.42,0.42,8486,0
+MSN.US,D,20250616,000000,0.4299,0.44,0.38,0.3802,42976,0
+MSN.US,D,20250617,000000,0.3804,0.4,0.3804,0.395,8795,0
+MSN.US,D,20250618,000000,0.3946,0.42,0.3801,0.3921,39945,0
+MSN.US,D,20250620,000000,0.3903,0.42,0.3901,0.405,3258,0
+MSN.US,D,20250623,000000,0.41,0.41,0.4,0.4,4366,0
+MSN.US,D,20250624,000000,0.4,0.42,0.3903,0.400099,3524,0
+MSN.US,D,20250625,000000,0.3848,0.41,0.3806,0.3806,2448,0
+MSN.US,D,20250626,000000,0.3806,0.3928,0.38,0.387,17313,0
+MSN.US,D,20250627,000000,0.387,0.41,0.381,0.3855,10091,0
+MSN.US,D,20250630,000000,0.3595,0.372,0.3013,0.3404,97265,0
+MSN.US,D,20250701,000000,0.3211,0.355,0.2802,0.35,36953,0
+MSN.US,D,20250702,000000,0.35,0.3699,0.35,0.36485,12609,0
+MSN.US,D,20250703,000000,0.3615,0.368549,0.3551,0.3551,10632,0
+MSN.US,D,20250707,000000,0.3503,0.3819,0.35,0.371,27222,0
+MSN.US,D,20250708,000000,0.38,0.4,0.357701,0.384,96748,0
+MSN.US,D,20250709,000000,0.383,0.415,0.3702,0.3717,11535,0
+MSN.US,D,20250710,000000,0.4057,0.4057,0.358549,0.358549,32019,0
+MSN.US,D,20250711,000000,0.409999,0.409999,0.37,0.3915,16326,0
+MSN.US,D,20250714,000000,0.419899,0.419899,0.3715,0.372,10781,0
+MSN.US,D,20250715,000000,0.372,0.372,0.3654,0.372,6306,0
+MSN.US,D,20250716,000000,0.389,0.4,0.3709,0.374,5947,0
+MSN.US,D,20250717,000000,0.407799,0.408,0.3652,0.3884,21563,0
+MSN.US,D,20250718,000000,0.41025,0.414999,0.379501,0.4075,8936,0
+MSN.US,D,20250721,000000,0.418,0.4238,0.4179,0.4201,57429,0
+MSN.US,D,20250722,000000,0.41,0.4494,0.41,0.433,59181,0
+MSN.US,D,20250723,000000,0.44,0.4498,0.4142,0.4498,8825,0
+MSN.US,D,20250724,000000,0.4305,0.47,0.4305,0.4305,11842,0
+MSN.US,D,20250725,000000,0.4301,0.4305,0.37,0.4305,13846,0
+MSN.US,D,20250728,000000,0.4393,0.44,0.4391,0.4399,9207,0
+MSN.US,D,20250729,000000,0.44,0.44,0.4399,0.4399,3954,0
+MSN.US,D,20250730,000000,0.4399,0.44,0.4399,0.44,3724,0
+MSN.US,D,20250731,000000,0.44,0.444,0.4399,0.4399,3589,0
+MSN.US,D,20250801,000000,0.44,0.4439,0.4128,0.4128,5291,0
+MSN.US,D,20250804,000000,0.429,0.444,0.429,0.429,2723,0
+MSN.US,D,20250805,000000,0.429,0.4365,0.429,0.429,9409,0
+MSN.US,D,20250806,000000,0.4362,0.4419,0.4362,0.4399,13431,0
+MSN.US,D,20250807,000000,0.4397,0.444,0.4397,0.44,4495,0
+MSN.US,D,20250808,000000,0.4397,0.44,0.4397,0.4398,3190,0
+MSN.US,D,20250811,000000,0.44,0.4443,0.4397,0.4443,3281,0
+MSN.US,D,20250812,000000,0.4424,0.4451,0.4397,0.4417,2052,0
+MSN.US,D,20250813,000000,0.4416,0.455,0.4397,0.447451,4771,0
+MSN.US,D,20250814,000000,0.454999,0.55,0.4397,0.5,130433,0
+MSN.US,D,20250815,000000,0.4526,0.49,0.3963,0.4724,864407,0
+MSN.US,D,20250818,000000,0.4394,0.47,0.435,0.4589,31824,0
+MSN.US,D,20250819,000000,0.4415,0.462501,0.4415,0.4625,19731,0
+MSN.US,D,20250820,000000,0.4224,0.4499,0.32,0.33,340218,0
+MSN.US,D,20250821,000000,0.3899,0.51,0.38,0.4421,4900537,0
+MSN.US,D,20250822,000000,0.4,0.4437,0.375,0.4186,331425,0
+MSN.US,D,20250825,000000,0.3885,0.42,0.3802,0.4192,56713,0
+MSN.US,D,20250826,000000,0.4014,0.4188,0.4014,0.4184,33735,0
+MSN.US,D,20250827,000000,0.4112,0.431,0.4112,0.4113,38679,0
+MSN.US,D,20250828,000000,0.4113,0.44,0.4106,0.4128,48816,0
+MSN.US,D,20250829,000000,0.4185,0.4185,0.391301,0.4,27682,0
+MSN.US,D,20250902,000000,0.3915,0.4183,0.383001,0.4102,67106,0
+MSN.US,D,20250903,000000,0.41,0.43,0.4,0.4155,19942,0
+MSN.US,D,20250904,000000,0.42,0.43,0.4151,0.42255,3857,0
+MSN.US,D,20250905,000000,0.4298,0.4299,0.41,0.413,38642,0
+MSN.US,D,20250908,000000,0.4201,0.431,0.413,0.4274,23641,0
+MSN.US,D,20250909,000000,0.4261,0.434,0.4261,0.4302,12059,0
+MSN.US,D,20250910,000000,0.431,0.439,0.427401,0.439,8564,0
+MSN.US,D,20250911,000000,0.4363,0.439,0.43,0.43,20219,0
+MSN.US,D,20250912,000000,0.4274,0.43,0.401,0.4225,20943,0
+MSN.US,D,20250915,000000,0.4301,0.81,0.43,0.4812,40646863,0
+MSN.US,D,20250916,000000,0.4592,0.5468,0.4507,0.4995,1980235,0
+MSN.US,D,20250917,000000,0.4859,0.517,0.4385,0.4529,498787,0
+MSN.US,D,20250918,000000,0.4488,0.478299,0.4455,0.4585,195508,0
+MSN.US,D,20250919,000000,0.4501,0.4999,0.4501,0.468,127206,0
+MSN.US,D,20250922,000000,0.461,0.5,0.4603,0.4752,225866,0
+MSN.US,D,20250923,000000,0.4595,0.49,0.4521,0.49,76692,0
+MSN.US,D,20250924,000000,0.4695,0.47,0.4467,0.450399,74264,0
+MSN.US,D,20250925,000000,0.44,0.4525,0.4357,0.4454,49962,0
+MSN.US,D,20250926,000000,0.4381,0.4518,0.4033,0.44,138940,0
+MSN.US,D,20250929,000000,0.4201,0.459,0.42,0.4237,44522,0
+MSN.US,D,20250930,000000,0.436,0.4436,0.4161,0.4351,87578,0
+MSN.US,D,20251001,000000,0.4467,0.4498,0.416101,0.428,33305,0
+MSN.US,D,20251002,000000,0.4195,0.434999,0.415001,0.434999,73318,0
+MSN.US,D,20251003,000000,0.4101,0.4423,0.4101,0.4334,24854,0
+MSN.US,D,20251006,000000,0.4894,0.4894,0.4502,0.451355,86577,0
+MSN.US,D,20251007,000000,0.450701,0.58999,0.444,0.554,4958145,0
+MSN.US,D,20251008,000000,0.6988,0.8499,0.643,0.745,9037999,0
+MSN.US,D,20251009,000000,0.7686,0.78,0.4831,0.6337,2210827,0
+MSN.US,D,20251010,000000,0.57,0.6195,0.501,0.5176,693111,0
+MSN.US,D,20251013,000000,0.498,0.5176,0.4504,0.5003,459804,0
+MSN.US,D,20251014,000000,0.49815,0.5023,0.4511,0.4846,207685,0
+MSN.US,D,20251015,000000,0.4912,0.53,0.4713,0.4931,242280,0
+MSN.US,D,20251016,000000,0.55,0.55,0.492,0.4985,380686,0
+MSN.US,D,20251017,000000,0.480501,0.5001,0.47,0.4702,147204,0
+MSN.US,D,20251020,000000,0.4729,0.5065,0.465,0.48,180349,0
+MSN.US,D,20251021,000000,0.499143,0.84,0.4854,0.7647,26082932,0
+MSN.US,D,20251022,000000,0.505,0.57,0.481201,0.5002,2080084,0
+MSN.US,D,20251023,000000,0.4985,0.5186,0.4825,0.4863,436638,0
+MSN.US,D,20251024,000000,0.484988,0.69,0.484,0.5201,11084681,0
+MSN.US,D,20251027,000000,0.519,0.5595,0.5,0.504,1787522,0
+MSN.US,D,20251028,000000,0.5035,0.5529,0.5004,0.5181,866734,0
+MSN.US,D,20251029,000000,0.5115,0.5298,0.4805,0.5085,537714,0
+MSN.US,D,20251030,000000,0.4994,0.5237,0.485,0.4954,267773,0
+MSN.US,D,20251031,000000,0.504349,0.5092,0.4801,0.496,128385,0
+MSN.US,D,20251103,000000,0.4945,0.4997,0.49,0.4997,80391,0
+MSN.US,D,20251104,000000,0.498,0.5099,0.4915,0.4999,460825,0
+MSN.US,D,20251105,000000,0.4999,0.5011,0.491,0.4975,64766,0
+MSN.US,D,20251106,000000,0.4951,0.502,0.4802,0.4935,156500,0
+MSN.US,D,20251107,000000,0.481,0.486742,0.451,0.451,208460,0
+MSN.US,D,20251110,000000,0.465,0.4797,0.4513,0.4692,116243,0
+MSN.US,D,20251111,000000,0.47,0.4858,0.46,0.4715,50195,0
+MSN.US,D,20251112,000000,0.481787,0.4865,0.46,0.4653,150873,0
+MSN.US,D,20251113,000000,0.477649,0.4849,0.447,0.455,117998,0
+MSN.US,D,20251114,000000,0.4689,0.46895,0.4486,0.4541,85680,0
+MSN.US,D,20251117,000000,0.4502,0.4604,0.439,0.455,36196,0
+MSN.US,D,20251118,000000,0.44425,0.4588,0.4375,0.4423,55725,0
+MSN.US,D,20251119,000000,0.4422,0.4577,0.430201,0.435,93072,0
+MSN.US,D,20251120,000000,0.4411,0.4504,0.391,0.4031,248477,0
+MSN.US,D,20251121,000000,0.3892,0.4075,0.3815,0.4067,290637,0
+MSN.US,D,20251124,000000,0.393,0.4067,0.3907,0.4043,33917,0
+MSN.US,D,20251125,000000,0.4063,0.4176,0.4005,0.416,22451,0
+MSN.US,D,20251126,000000,0.416,0.447499,0.4087,0.424,123192,0
+MSN.US,D,20251128,000000,0.4266,0.4438,0.409,0.436,8730,0
+MSN.US,D,20251201,000000,0.443001,0.4498,0.4181,0.4275,39926,0
+MSN.US,D,20251202,000000,0.4272,0.4274,0.4101,0.42045,21385,0
+MSN.US,D,20251203,000000,0.4332,0.4375,0.43,0.4375,74635,0
+MSN.US,D,20251204,000000,0.417,0.4374,0.417,0.4291,12530,0
+MSN.US,D,20251205,000000,0.4244,0.4386,0.4144,0.4335,21669,0
+MSN.US,D,20251208,000000,0.44,0.44,0.4225,0.4326,8687,0
+MSN.US,D,20251209,000000,0.4325,0.44,0.4114,0.413,60445,0
+MSN.US,D,20251210,000000,0.4234,0.4376,0.4,0.4121,128384,0
+MSN.US,D,20251211,000000,0.4388,0.4388,0.3997,0.4147,70182,0
+MSN.US,D,20251212,000000,0.4232,0.4232,0.3811,0.3811,105115,0
+MSN.US,D,20251215,000000,0.381,0.401,0.381,0.3916,29347,0
+MSN.US,D,20251216,000000,0.394,0.396199,0.3801,0.3953,30358,0
+MSN.US,D,20251217,000000,0.39035,0.3972,0.385,0.3959,12343,0
+MSN.US,D,20251218,000000,0.3851,0.3999,0.385,0.3999,2419,0
+MSN.US,D,20251219,000000,0.4112,0.4197,0.39,0.4197,11851,0
+MSN.US,D,20251222,000000,0.3897,0.417999,0.3851,0.3902,87391,0
+MSN.US,D,20251223,000000,0.3876,0.39,0.3851,0.3851,29973,0
+MSN.US,D,20251224,000000,0.385101,0.4014,0.385,0.3976,30904,0
+MSN.US,D,20251226,000000,0.402799,0.405,0.385,0.405,33403,0
+MSN.US,D,20251229,000000,0.385,0.3981,0.385,0.3851,23594,0
+MSN.US,D,20251230,000000,0.3851,0.3851,0.3801,0.383,45907,0
+MSN.US,D,20251231,000000,0.3748,0.39315,0.371,0.3799,87700,0
+MSN.US,D,20260102,000000,0.3725,0.389,0.3725,0.3772,35348,0
+MSN.US,D,20260105,000000,0.3798,0.41,0.3772,0.385,86857,0
+MSN.US,D,20260106,000000,0.385,0.3926,0.36,0.384,114489,0
+MSN.US,D,20260107,000000,0.3841,0.3922,0.367,0.389,46328,0
+MSN.US,D,20260108,000000,0.3899,0.4277,0.3801,0.4125,142959,0
+MSN.US,D,20260109,000000,0.4075,0.4255,0.4,0.4122,33640,0
+MSN.US,D,20260112,000000,0.42,0.4277,0.4122,0.4191,6315,0
+MSN.US,D,20260113,000000,0.4191,0.4261,0.39,0.426,68566,0
+MSN.US,D,20260114,000000,0.4175,0.4254,0.3901,0.3905,58010,0
+MSN.US,D,20260115,000000,0.3905,0.3972,0.39,0.3902,16419,0
+MSN.US,D,20260116,000000,0.3901,0.3998,0.39,0.3955,17741,0
+MSN.US,D,20260120,000000,0.3955,0.3955,0.39,0.3955,14404,0
+MSN.US,D,20260121,000000,0.3902,0.3999,0.385101,0.3872,11790,0
+MSN.US,D,20260122,000000,0.385,0.4434,0.385,0.439,1603741,0
+MSN.US,D,20260123,000000,0.385,0.392,0.36,0.3917,211193,0
+MSN.US,D,20260126,000000,0.3782,0.3917,0.3782,0.3837,51859,0
+MSN.US,D,20260127,000000,0.3806,0.39489,0.3783,0.3893,12026,0
+MSN.US,D,20260128,000000,0.38,0.397,0.3782,0.397,15668,0
+MSN.US,D,20260129,000000,0.3783,0.38745,0.3783,0.379,8100,0
+MSN.US,D,20260130,000000,0.39,0.39,0.3606,0.3606,27066,0
+MSN.US,D,20260202,000000,0.367,0.3882,0.367,0.37345,15744,0
+MSN.US,D,20260203,000000,0.3876,0.3876,0.37,0.375,14204,0
+MSN.US,D,20260204,000000,0.387,0.387,0.3602,0.3603,32489,0
+MSN.US,D,20260205,000000,0.380201,0.3899,0.3567,0.3621,62622,0
+MSN.US,D,20260206,000000,0.3621,0.3899,0.3601,0.3711,32927,0
+MSN.US,D,20260209,000000,0.3787,0.3822,0.355,0.3737,161106,0
+MSN.US,D,20260210,000000,0.3612,0.382377,0.355,0.3662,22114,0
+MSN.US,D,20260211,000000,0.3623,0.379,0.3551,0.3649,70273,0
+MSN.US,D,20260212,000000,0.36,0.3722,0.3541,0.3675,16677,0
+MSN.US,D,20260213,000000,0.3787,0.379,0.3672,0.3733,90821,0
+MSN.US,D,20260217,000000,0.376,0.4204,0.3734,0.3983,100504,0
+MSN.US,D,20260218,000000,0.385,0.4,0.385,0.4,860,0
diff --git a/daily/us/nysemkt stocks/mta.us.txt b/daily/us/nysemkt stocks/mta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c5192f25d59df763c889c80849014b3e6eeb0c1
--- /dev/null
+++ b/daily/us/nysemkt stocks/mta.us.txt	
@@ -0,0 +1,1533 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTA.US,D,20200109,000000,5.6508,5.6808,5.3313,5.5341,140701,0
+MTA.US,D,20200110,000000,5.5909,6.0302,5.541,5.9703,100009,0
+MTA.US,D,20200113,000000,6.2998,6.2998,5.7407,5.8006,105645,0
+MTA.US,D,20200114,000000,5.7008,5.7906,5.6808,5.7656,75303,0
+MTA.US,D,20200115,000000,6.13,6.14,5.8205,5.9104,121703,0
+MTA.US,D,20200116,000000,5.9403,6.3697,5.8905,6.2898,279777,0
+MTA.US,D,20200117,000000,6.3796,6.5893,6.0402,6.0601,270416,0
+MTA.US,D,20200121,000000,6.14,6.2898,5.9503,6.0003,163567,0
+MTA.US,D,20200122,000000,5.9903,6.0402,5.6908,5.7219,116021,0
+MTA.US,D,20200123,000000,5.6908,5.9522,5.6908,5.7407,109276,0
+MTA.US,D,20200124,000000,5.6908,5.7352,5.3413,5.4611,255216,0
+MTA.US,D,20200127,000000,5.8905,6.1101,5.7108,5.8205,405503,0
+MTA.US,D,20200128,000000,5.9703,6.1829,5.7906,5.7906,226694,0
+MTA.US,D,20200129,000000,5.9703,6.0634,5.7407,6.0003,179431,0
+MTA.US,D,20200130,000000,6.0601,6.2898,6.0402,6.1101,172262,0
+MTA.US,D,20200131,000000,6.2929,6.4427,6.0532,6.2629,224567,0
+MTA.US,D,20200203,000000,6.8922,7.3217,6.2929,6.4427,296010,0
+MTA.US,D,20200204,000000,6.5325,6.5325,6.193,6.3029,190245,0
+MTA.US,D,20200205,000000,6.3029,6.3927,6.133,6.173,71373,0
+MTA.US,D,20200206,000000,6.2429,6.3029,6.1131,6.3029,67631,0
+MTA.US,D,20200207,000000,6.2529,6.411,5.9932,6.163,83089,0
+MTA.US,D,20200210,000000,6.193,6.2929,5.9632,6.0532,99073,0
+MTA.US,D,20200211,000000,6.0532,6.0855,5.7036,5.9432,206192,0
+MTA.US,D,20200212,000000,5.9332,6.0032,5.8725,5.9832,68401,0
+MTA.US,D,20200213,000000,6.0831,6.153,5.8334,5.8634,116084,0
+MTA.US,D,20200214,000000,5.8934,6.0931,5.8934,6.0132,84730,0
+MTA.US,D,20200218,000000,6.1031,6.183,6.0132,6.183,222451,0
+MTA.US,D,20200219,000000,6.3528,6.3528,5.8934,6.0532,222641,0
+MTA.US,D,20200220,000000,5.9632,6.0638,5.9033,5.9133,125002,0
+MTA.US,D,20200221,000000,6.0931,6.173,5.9632,6.0532,244258,0
+MTA.US,D,20200224,000000,6.6225,6.6225,5.7934,5.9232,247712,0
+MTA.US,D,20200225,000000,5.9232,5.9461,5.5659,5.6436,206724,0
+MTA.US,D,20200226,000000,5.5637,5.7042,5.0243,5.4438,309462,0
+MTA.US,D,20200227,000000,5.3439,5.5038,4.5648,4.7346,410557,0
+MTA.US,D,20200228,000000,4.2952,4.415,3.5759,4.2952,694956,0
+MTA.US,D,20200302,000000,4.465,4.8445,4.385,4.6847,270925,0
+MTA.US,D,20200303,000000,4.7546,5.6736,4.7546,5.1541,385870,0
+MTA.US,D,20200304,000000,5.1142,5.7434,5.1142,5.5936,298059,0
+MTA.US,D,20200305,000000,5.9832,5.9832,5.3439,5.3539,141615,0
+MTA.US,D,20200306,000000,5.6536,5.6536,4.9643,5.274,191275,0
+MTA.US,D,20200309,000000,5.0843,5.1356,4.4949,5.0143,219624,0
+MTA.US,D,20200310,000000,5.2641,5.3839,4.6547,5.0443,252565,0
+MTA.US,D,20200311,000000,4.9045,4.9743,4.1952,4.3151,256455,0
+MTA.US,D,20200312,000000,3.8257,4.1752,3.3162,3.6059,502009,0
+MTA.US,D,20200313,000000,3.6859,4.0454,3.4061,3.5061,291784,0
+MTA.US,D,20200316,000000,3.2463,4.2552,2.9966,3.9355,436060,0
+MTA.US,D,20200317,000000,3.9955,4.5475,3.7957,4.5348,256451,0
+MTA.US,D,20200318,000000,4.0154,4.3971,3.8157,3.9655,205990,0
+MTA.US,D,20200319,000000,3.9056,4.1453,3.7457,4.1453,108059,0
+MTA.US,D,20200320,000000,4.1553,4.6765,3.7957,3.9056,193358,0
+MTA.US,D,20200323,000000,3.9155,4.425,3.7627,4.2552,239407,0
+MTA.US,D,20200324,000000,4.9344,4.9344,4.6248,4.7047,256987,0
+MTA.US,D,20200325,000000,4.7746,4.7746,4.375,4.5548,253114,0
+MTA.US,D,20200326,000000,4.5948,4.9544,4.2552,4.4949,218559,0
+MTA.US,D,20200327,000000,4.395,4.7047,4.2552,4.455,172840,0
+MTA.US,D,20200330,000000,4.355,4.5948,4.2452,4.405,123787,0
+MTA.US,D,20200331,000000,4.3878,4.3978,4.2179,4.2279,68252,0
+MTA.US,D,20200401,000000,4.108,4.3478,4.078,4.1779,92918,0
+MTA.US,D,20200402,000000,4.008,4.4428,3.998,4.3878,134743,0
+MTA.US,D,20200403,000000,4.3478,4.4478,4.1878,4.2479,149057,0
+MTA.US,D,20200406,000000,4.3178,4.7976,4.1779,4.6527,236458,0
+MTA.US,D,20200407,000000,4.9975,5.0775,4.6977,4.8376,243541,0
+MTA.US,D,20200408,000000,4.9975,5.2474,4.7976,5.0676,209521,0
+MTA.US,D,20200409,000000,5.2074,5.6472,5.1774,5.3773,217822,0
+MTA.US,D,20200413,000000,5.4473,5.9769,5.2474,5.932,339496,0
+MTA.US,D,20200414,000000,6.2669,6.2669,5.6072,5.7671,377720,0
+MTA.US,D,20200415,000000,5.8471,5.8471,4.9975,5.5872,195280,0
+MTA.US,D,20200416,000000,5.6672,5.7871,5.4573,5.7072,120638,0
+MTA.US,D,20200417,000000,5.7971,5.7971,5.3473,5.5073,146108,0
+MTA.US,D,20200420,000000,5.6272,5.7172,5.4773,5.6172,135027,0
+MTA.US,D,20200421,000000,5.4173,5.5172,5.1076,5.4173,177782,0
+MTA.US,D,20200422,000000,5.5972,5.7172,5.4273,5.5272,188522,0
+MTA.US,D,20200423,000000,5.4973,5.7871,5.4973,5.5372,298244,0
+MTA.US,D,20200424,000000,5.5472,5.7471,5.2874,5.4373,173611,0
+MTA.US,D,20200427,000000,5.4073,5.6372,5.1494,5.6372,193198,0
+MTA.US,D,20200428,000000,5.7871,5.7871,5.4573,5.5672,124792,0
+MTA.US,D,20200429,000000,5.7871,5.7871,5.3273,5.6172,148796,0
+MTA.US,D,20200430,000000,5.65,5.6599,5.31,5.37,136841,0
+MTA.US,D,20200501,000000,5.28,5.5,5.21,5.5,97150,0
+MTA.US,D,20200504,000000,5.66,5.66,5.29,5.37,219883,0
+MTA.US,D,20200505,000000,5.31,5.35,5.1,5.3,227376,0
+MTA.US,D,20200506,000000,5.38,5.38,5.13,5.3,104335,0
+MTA.US,D,20200507,000000,5.32,5.5,5.15,5.44,157712,0
+MTA.US,D,20200508,000000,5.5,5.5,5.14,5.23,201581,0
+MTA.US,D,20200511,000000,5.25,5.33,4.92,5,280285,0
+MTA.US,D,20200512,000000,5.1,5.1,4.72,4.8182,298589,0
+MTA.US,D,20200513,000000,4.8,4.89,4.58,4.65,214373,0
+MTA.US,D,20200514,000000,4.59,5,4.59,4.92,172935,0
+MTA.US,D,20200515,000000,5.16,5.24,5.07,5.2,236018,0
+MTA.US,D,20200518,000000,5.41,5.65,5.3,5.62,285205,0
+MTA.US,D,20200519,000000,5.45,5.69,5.4,5.55,304719,0
+MTA.US,D,20200520,000000,5.69,5.75,5.51,5.71,234478,0
+MTA.US,D,20200521,000000,5.72,5.72,5.32,5.54,157006,0
+MTA.US,D,20200522,000000,5.71,5.71,5.41,5.58,95793,0
+MTA.US,D,20200526,000000,5.88,5.89,5.32,5.52,255542,0
+MTA.US,D,20200527,000000,5.59,5.59,5.35,5.59,184918,0
+MTA.US,D,20200528,000000,5.64,5.9,5.5706,5.7,167686,0
+MTA.US,D,20200529,000000,5.89,6,5.75,5.93,277990,0
+MTA.US,D,20200601,000000,6.02,6.28,5.91,6.08,397691,0
+MTA.US,D,20200602,000000,6.17,6.17,5.66,5.79,266422,0
+MTA.US,D,20200603,000000,5.9,5.9,5.39,5.65,155764,0
+MTA.US,D,20200604,000000,5.7,6.1,5.7,5.81,215751,0
+MTA.US,D,20200605,000000,5.89,5.89,5.52,5.66,179070,0
+MTA.US,D,20200608,000000,5.85,6.1,5.7501,6,155742,0
+MTA.US,D,20200609,000000,6.03,6.03,5.7996,6,113418,0
+MTA.US,D,20200610,000000,6.14,6.17,5.67,6.04,247137,0
+MTA.US,D,20200611,000000,5.9,6.06,5.51,5.59,196369,0
+MTA.US,D,20200612,000000,5.8,5.96,5.59,5.62,120147,0
+MTA.US,D,20200615,000000,5.6,5.9206,5.51,5.82,135087,0
+MTA.US,D,20200616,000000,5.85,5.98,5.75,5.8,82524,0
+MTA.US,D,20200617,000000,5.82,5.9199,5.75,5.78,53565,0
+MTA.US,D,20200618,000000,5.79,5.88,5.6,5.67,84846,0
+MTA.US,D,20200619,000000,5.71,5.98,5.69,5.74,154349,0
+MTA.US,D,20200622,000000,5.85,6.03,5.85,6.03,231166,0
+MTA.US,D,20200623,000000,5.66,5.73,5.43,5.43,979140,0
+MTA.US,D,20200624,000000,5.65,5.65,5.28,5.43,340302,0
+MTA.US,D,20200625,000000,5.43,5.43,5.21,5.42,286532,0
+MTA.US,D,20200626,000000,5.42,5.42,5.2,5.33,372806,0
+MTA.US,D,20200629,000000,5.29,5.39,5.06,5.22,273909,0
+MTA.US,D,20200630,000000,5.33,5.41,5.22,5.3,466101,0
+MTA.US,D,20200701,000000,5.45,5.45,5.06,5.18,283962,0
+MTA.US,D,20200702,000000,5.17,5.27,5.15,5.2,336522,0
+MTA.US,D,20200706,000000,5.26,5.39,5.2,5.27,317963,0
+MTA.US,D,20200707,000000,5.27,5.39,5.13,5.2,400698,0
+MTA.US,D,20200708,000000,5.25,5.43,5.23,5.36,359394,0
+MTA.US,D,20200709,000000,5.4,5.51,5.26,5.47,373449,0
+MTA.US,D,20200710,000000,5.54,5.55,5.2,5.27,360625,0
+MTA.US,D,20200713,000000,5.4,5.43,5.2,5.25,348492,0
+MTA.US,D,20200714,000000,5.28,5.36,5.17,5.26,242997,0
+MTA.US,D,20200715,000000,5.24,5.43,5.24,5.43,173609,0
+MTA.US,D,20200716,000000,5.43,5.47,5.31,5.37,148182,0
+MTA.US,D,20200717,000000,5.45,5.64,5.35,5.6,294884,0
+MTA.US,D,20200720,000000,5.73,5.83,5.52,5.8,423202,0
+MTA.US,D,20200721,000000,5.95,6.2,5.86,6.08,614272,0
+MTA.US,D,20200722,000000,6.29,6.35,6.09,6.26,410706,0
+MTA.US,D,20200723,000000,6.3,6.35,5.82,5.93,601446,0
+MTA.US,D,20200724,000000,6,6.29,6,6.11,261183,0
+MTA.US,D,20200727,000000,6.79,6.79,6.5,6.75,653316,0
+MTA.US,D,20200728,000000,6.77,7.65,6.75,7.26,743642,0
+MTA.US,D,20200729,000000,7.67,7.7398,7.15,7.6,410223,0
+MTA.US,D,20200730,000000,7.43,7.7,6.99,7.57,458591,0
+MTA.US,D,20200731,000000,7.69,8.16,7.56,7.94,484955,0
+MTA.US,D,20200803,000000,8.36,9.45,8.14,8.42,785550,0
+MTA.US,D,20200804,000000,8.7,9.17,8.64,8.98,894194,0
+MTA.US,D,20200805,000000,9.9,9.945,8.9,9.06,769050,0
+MTA.US,D,20200806,000000,9.24,9.3,8.62,8.85,504148,0
+MTA.US,D,20200807,000000,9.05,9.25,8.59,9.16,545325,0
+MTA.US,D,20200810,000000,9.5,10.108,9.21,9.85,868497,0
+MTA.US,D,20200811,000000,9.25,9.61,8.45,8.81,970767,0
+MTA.US,D,20200812,000000,8.95,9.66,8.95,9.24,509615,0
+MTA.US,D,20200813,000000,9.38,9.88,9.31,9.73,464497,0
+MTA.US,D,20200814,000000,9.99,9.99,9.2101,9.51,373150,0
+MTA.US,D,20200817,000000,9.6,9.87,9.19,9.51,395301,0
+MTA.US,D,20200818,000000,9.7,9.78,9.1412,9.3,360214,0
+MTA.US,D,20200819,000000,9.21,9.41,8.69,9.11,413675,0
+MTA.US,D,20200820,000000,9,9.35,8.86,9.27,194441,0
+MTA.US,D,20200821,000000,9.16,9.16,8.7,8.8,232567,0
+MTA.US,D,20200824,000000,9.11,9.22,7.84,8,603217,0
+MTA.US,D,20200825,000000,8,8.37,8,8.02,364624,0
+MTA.US,D,20200826,000000,8.06,8.63,8.06,8.43,235881,0
+MTA.US,D,20200827,000000,8.59,8.8,8.26,8.6,202045,0
+MTA.US,D,20200828,000000,8.41,8.914,8.41,8.68,183739,0
+MTA.US,D,20200831,000000,8.93,9.28,8.72,9.13,310500,0
+MTA.US,D,20200901,000000,9.42,9.73,8.9515,9.62,596684,0
+MTA.US,D,20200902,000000,9.62,9.62,8.92,9.07,352586,0
+MTA.US,D,20200903,000000,9.05,9.22,8.65,8.75,286948,0
+MTA.US,D,20200904,000000,8.96,8.96,8.14,8.62,355599,0
+MTA.US,D,20200908,000000,8.33,8.49,8.03,8.39,316854,0
+MTA.US,D,20200909,000000,8.42,8.8799,8.25,8.55,324962,0
+MTA.US,D,20200910,000000,8.84,8.93,8.3,8.58,388252,0
+MTA.US,D,20200911,000000,8.47,8.56,8.065,8.14,329821,0
+MTA.US,D,20200914,000000,8.3,8.3,8.08,8.17,296498,0
+MTA.US,D,20200915,000000,8.43,8.57,8.05,8.46,356516,0
+MTA.US,D,20200916,000000,8.68,8.68,8.2,8.35,280368,0
+MTA.US,D,20200917,000000,8.35,8.6,8.2005,8.39,201363,0
+MTA.US,D,20200918,000000,8.35,8.6603,8.275,8.42,223659,0
+MTA.US,D,20200921,000000,8.27,8.33,8,8.19,296433,0
+MTA.US,D,20200922,000000,8.3,8.45,8.045,8.12,215031,0
+MTA.US,D,20200923,000000,8,8.12,7.44,7.51,462590,0
+MTA.US,D,20200924,000000,7.44,8,7.05,7.84,347258,0
+MTA.US,D,20200925,000000,7.91,8.025,7.5326,7.81,156620,0
+MTA.US,D,20200928,000000,7.82,8.18,7.7,8.06,209090,0
+MTA.US,D,20200929,000000,8.2,8.25,7.91,8.1,184789,0
+MTA.US,D,20200930,000000,8,8.11,7.7,7.89,223076,0
+MTA.US,D,20201001,000000,8.08,8.08,7.82,8.03,127459,0
+MTA.US,D,20201002,000000,8.03,8.03,7.63,7.7,145070,0
+MTA.US,D,20201005,000000,7.65,7.85,7.53,7.55,203024,0
+MTA.US,D,20201006,000000,7.7,7.7,7.27,7.38,233168,0
+MTA.US,D,20201007,000000,7.5,7.6,7.2812,7.6,194476,0
+MTA.US,D,20201008,000000,7.68,7.79,7.5,7.55,120210,0
+MTA.US,D,20201009,000000,7.85,8.37,7.65,8.37,364915,0
+MTA.US,D,20201012,000000,8.56,8.88,8.45,8.8,418846,0
+MTA.US,D,20201013,000000,8.88,8.9,8.26,8.41,312784,0
+MTA.US,D,20201014,000000,8.5,8.63,8.3,8.32,223789,0
+MTA.US,D,20201015,000000,8.18,8.4399,8.11,8.22,113111,0
+MTA.US,D,20201016,000000,8.36,8.44,8.12,8.31,183475,0
+MTA.US,D,20201019,000000,8.36,8.38,8.11,8.22,227383,0
+MTA.US,D,20201020,000000,8.19,8.31,8.06,8.18,112931,0
+MTA.US,D,20201021,000000,8.21,8.44,8.06,8.15,128876,0
+MTA.US,D,20201022,000000,8.05,8.2,7.84,8.05,142924,0
+MTA.US,D,20201023,000000,8.2,8.2,7.85,7.86,104540,0
+MTA.US,D,20201026,000000,7.95,8.07,7.51,7.56,193399,0
+MTA.US,D,20201027,000000,7.56,7.7982,7.51,7.78,117031,0
+MTA.US,D,20201028,000000,7.53,7.5731,7.35,7.4,262915,0
+MTA.US,D,20201029,000000,7.41,7.6,7.35,7.6,106871,0
+MTA.US,D,20201030,000000,7.8,7.9,7.33,7.43,149219,0
+MTA.US,D,20201102,000000,7.48,7.66,7.36,7.54,168604,0
+MTA.US,D,20201103,000000,7.75,7.92,7.65,7.83,157405,0
+MTA.US,D,20201104,000000,7.9,7.9,7.56,7.82,113490,0
+MTA.US,D,20201105,000000,8.17,9.15,8.1,9.15,590857,0
+MTA.US,D,20201106,000000,9.5,10.06,9.5,9.83,775550,0
+MTA.US,D,20201109,000000,9.8,9.88,8.92,9.54,527704,0
+MTA.US,D,20201110,000000,9.66,10.15,9.45,9.45,311394,0
+MTA.US,D,20201111,000000,9.6,9.75,9,9.2,306646,0
+MTA.US,D,20201112,000000,9.29,9.65,9.11,9.3,223971,0
+MTA.US,D,20201113,000000,9.51,9.83,9.446,9.53,213925,0
+MTA.US,D,20201116,000000,9.53,9.53,9.2,9.26,228825,0
+MTA.US,D,20201117,000000,9.44,9.46,9.04,9.22,172445,0
+MTA.US,D,20201118,000000,9.15,9.16,8.71,8.83,290708,0
+MTA.US,D,20201119,000000,8.64,8.93,8.46,8.83,330881,0
+MTA.US,D,20201120,000000,8.89,9.44,8.74,9.25,254293,0
+MTA.US,D,20201123,000000,9.23,9.23,8.5,8.77,248022,0
+MTA.US,D,20201124,000000,8.67,9.3,8.4,9.11,289207,0
+MTA.US,D,20201125,000000,9.11,9.12,8.86,8.91,202934,0
+MTA.US,D,20201127,000000,8.89,8.99,8.6906,8.735,122748,0
+MTA.US,D,20201130,000000,8.55,8.78,8.39,8.69,203123,0
+MTA.US,D,20201201,000000,9.01,9.5,8.9345,9.3,258429,0
+MTA.US,D,20201202,000000,9.44,9.79,9.3,9.76,273812,0
+MTA.US,D,20201203,000000,9.86,9.86,9.31,9.42,257802,0
+MTA.US,D,20201204,000000,9.47,9.67,9.21,9.49,143329,0
+MTA.US,D,20201207,000000,9.5,9.93,9.4,9.84,269189,0
+MTA.US,D,20201208,000000,9.95,10.5826,9.7,10.1,467566,0
+MTA.US,D,20201209,000000,10.11,10.11,9.52,9.65,294273,0
+MTA.US,D,20201210,000000,9.64,9.94,9.44,9.56,185997,0
+MTA.US,D,20201211,000000,9.51,10.58,9.51,10.23,768617,0
+MTA.US,D,20201214,000000,10.2,11.59,10.2,11.48,1054147,0
+MTA.US,D,20201215,000000,11.4,11.48,11.03,11.31,562193,0
+MTA.US,D,20201216,000000,11.31,12.05,11.23,11.9,867117,0
+MTA.US,D,20201217,000000,12.29,12.36,11.5024,11.7,488319,0
+MTA.US,D,20201218,000000,11.74,11.75,11.13,11.64,3640908,0
+MTA.US,D,20201221,000000,11.36,11.68,11.32,11.36,429178,0
+MTA.US,D,20201222,000000,11.43,11.54,11.28,11.43,303338,0
+MTA.US,D,20201223,000000,11.51,11.61,11.22,11.22,237914,0
+MTA.US,D,20201224,000000,11.29,11.39,11.15,11.32,122518,0
+MTA.US,D,20201228,000000,11.61,11.8252,11.34,11.51,274323,0
+MTA.US,D,20201229,000000,11.56,11.66,10.93,10.97,233807,0
+MTA.US,D,20201230,000000,11.06,11.72,10.7848,11.59,279702,0
+MTA.US,D,20201231,000000,11.59,12.66,11.59,12.56,308540,0
+MTA.US,D,20210104,000000,13.5,13.5,12.4,12.64,583348,0
+MTA.US,D,20210105,000000,12.75,13.37,12.51,13.05,390349,0
+MTA.US,D,20210106,000000,13.11,13.15,12.4001,13.03,346992,0
+MTA.US,D,20210107,000000,12.84,13.15,12.52,13.1,279436,0
+MTA.US,D,20210108,000000,12.99,12.99,11.48,12.19,748193,0
+MTA.US,D,20210111,000000,11.77,12.06,11.44,11.63,428346,0
+MTA.US,D,20210112,000000,11.85,11.98,11.28,11.98,336916,0
+MTA.US,D,20210113,000000,12.13,12.3,11.96,12.1,267100,0
+MTA.US,D,20210114,000000,12.18,13.15,12.12,13.15,527831,0
+MTA.US,D,20210115,000000,13.25,13.25,12.17,12.17,382576,0
+MTA.US,D,20210119,000000,12.75,12.75,12.02,12.08,404130,0
+MTA.US,D,20210120,000000,12.19,12.53,11.95,12.13,385339,0
+MTA.US,D,20210121,000000,12.15,12.22,11.58,11.89,297164,0
+MTA.US,D,20210122,000000,11.51,12.01,11.45,11.55,251703,0
+MTA.US,D,20210125,000000,11.62,11.7396,10.85,11.27,310299,0
+MTA.US,D,20210126,000000,11.27,11.41,10.23,10.24,697805,0
+MTA.US,D,20210127,000000,10.02,10.2,9.31,9.45,688130,0
+MTA.US,D,20210128,000000,10,10.6416,9.71,10.32,519282,0
+MTA.US,D,20210129,000000,11,11,10.39,10.75,570500,0
+MTA.US,D,20210201,000000,11.7,11.75,10.73,10.98,552994,0
+MTA.US,D,20210202,000000,10.6,10.6,10.02,10.23,358632,0
+MTA.US,D,20210203,000000,10.26,10.7,10.12,10.27,214493,0
+MTA.US,D,20210204,000000,10,10.25,9.72,10.25,289100,0
+MTA.US,D,20210205,000000,10.31,10.49,10.08,10.25,382296,0
+MTA.US,D,20210208,000000,10.37,10.75,10.3509,10.56,285781,0
+MTA.US,D,20210209,000000,10.55,10.79,10.13,10.34,433093,0
+MTA.US,D,20210210,000000,10.38,10.53,9.79,9.84,486370,0
+MTA.US,D,20210211,000000,10.37,10.53,9.9,10,215576,0
+MTA.US,D,20210212,000000,10.09,10.37,9.89,10.09,239181,0
+MTA.US,D,20210216,000000,9.91,10.27,9.65,9.85,399657,0
+MTA.US,D,20210217,000000,9.72,9.72,9.4,9.48,330108,0
+MTA.US,D,20210218,000000,9.52,9.9799,9.43,9.64,204732,0
+MTA.US,D,20210219,000000,9.65,9.78,9.24,9.47,356663,0
+MTA.US,D,20210222,000000,9.53,9.84,9.48,9.56,415823,0
+MTA.US,D,20210223,000000,9.45,9.6732,9.1,9.42,286641,0
+MTA.US,D,20210224,000000,9.97,9.98,9.31,9.31,300571,0
+MTA.US,D,20210225,000000,9.25,9.57,8.58,8.73,384065,0
+MTA.US,D,20210226,000000,8.61,8.76,8.06,8.69,507377,0
+MTA.US,D,20210301,000000,8.9,9.12,8.251,8.46,443723,0
+MTA.US,D,20210302,000000,8.47,9.055,8.46,8.96,287370,0
+MTA.US,D,20210303,000000,8.85,8.87,8.31,8.42,354840,0
+MTA.US,D,20210304,000000,8.44,8.7,8.1,8.46,389569,0
+MTA.US,D,20210305,000000,8.53,8.53,8.02,8.37,468081,0
+MTA.US,D,20210308,000000,8.61,9.0009,8.45,8.58,281144,0
+MTA.US,D,20210309,000000,9.1,9.6799,9.01,9.48,446394,0
+MTA.US,D,20210310,000000,9.74,9.98,9.35,9.83,340262,0
+MTA.US,D,20210311,000000,10.04,10.1402,9.55,9.76,240615,0
+MTA.US,D,20210312,000000,9.58,10.04,9.3006,9.92,374383,0
+MTA.US,D,20210315,000000,10.1,10.3,9.8,9.9,404381,0
+MTA.US,D,20210316,000000,9.94,9.94,9.43,9.53,295118,0
+MTA.US,D,20210317,000000,9.67,9.8,9.12,9.59,364372,0
+MTA.US,D,20210318,000000,9.54,9.55,9.0269,9.05,295648,0
+MTA.US,D,20210319,000000,9.1,9.4599,8.9,9.03,832740,0
+MTA.US,D,20210322,000000,9.3,9.34,9.05,9.13,158906,0
+MTA.US,D,20210323,000000,9.19,9.19,8.67,8.77,220703,0
+MTA.US,D,20210324,000000,8.82,8.85,8.43,8.45,154310,0
+MTA.US,D,20210325,000000,8.6,8.74,8.21,8.28,208770,0
+MTA.US,D,20210326,000000,8.39,8.7,8.38,8.7,205644,0
+MTA.US,D,20210329,000000,8.75,8.75,8.29,8.43,214434,0
+MTA.US,D,20210330,000000,8.44,8.52,8.13,8.29,274906,0
+MTA.US,D,20210331,000000,8.48,8.99,8.48,8.88,196834,0
+MTA.US,D,20210401,000000,9,9.28,8.95,9.21,231714,0
+MTA.US,D,20210405,000000,9.41,9.43,9.1,9.21,193587,0
+MTA.US,D,20210406,000000,9.59,9.59,9.2545,9.39,190578,0
+MTA.US,D,20210407,000000,9.43,9.43,9.15,9.26,156538,0
+MTA.US,D,20210408,000000,9.28,9.47,9.1,9.23,193310,0
+MTA.US,D,20210409,000000,9.15,9.46,9.14,9.35,138302,0
+MTA.US,D,20210412,000000,9.38,9.38,8.65,8.75,256489,0
+MTA.US,D,20210413,000000,8.95,9.05,8.75,8.83,101903,0
+MTA.US,D,20210414,000000,8.8,8.86,8.65,8.65,138159,0
+MTA.US,D,20210415,000000,8.75,8.95,8.67,8.89,264352,0
+MTA.US,D,20210416,000000,9.1,9.1,8.82,8.91,156018,0
+MTA.US,D,20210419,000000,8.96,8.98,8.76,8.88,242202,0
+MTA.US,D,20210420,000000,8.92,9.25,8.8971,9.25,247460,0
+MTA.US,D,20210421,000000,9.3,9.86,9.2,9.78,418792,0
+MTA.US,D,20210422,000000,9.89,9.96,9.29,9.42,179041,0
+MTA.US,D,20210423,000000,9.51,9.5999,9.23,9.4,207792,0
+MTA.US,D,20210426,000000,9.5,9.92,9.46,9.74,282823,0
+MTA.US,D,20210427,000000,9.73,9.78,9.46,9.54,147364,0
+MTA.US,D,20210428,000000,9.44,9.89,9.3011,9.82,245040,0
+MTA.US,D,20210429,000000,9.76,9.8,9.5,9.73,232138,0
+MTA.US,D,20210430,000000,9.68,9.78,9.46,9.46,131990,0
+MTA.US,D,20210503,000000,9.47,9.79,9.37,9.62,233536,0
+MTA.US,D,20210504,000000,9.74,9.86,9.01,9.1,330142,0
+MTA.US,D,20210505,000000,9.15,9.2,9.06,9.18,89747,0
+MTA.US,D,20210506,000000,9.2,9.59,9.2,9.4,205173,0
+MTA.US,D,20210507,000000,9.64,9.64,9.34,9.6,194989,0
+MTA.US,D,20210510,000000,9.72,9.84,9.5117,9.6,278654,0
+MTA.US,D,20210511,000000,9.48,9.89,9.25,9.76,277957,0
+MTA.US,D,20210512,000000,9.78,9.81,9.39,9.47,270380,0
+MTA.US,D,20210513,000000,9.47,9.63,9.34,9.45,170914,0
+MTA.US,D,20210514,000000,9.43,9.71,9.43,9.7,156049,0
+MTA.US,D,20210517,000000,9.75,10.97,9.7419,10.92,782598,0
+MTA.US,D,20210518,000000,10.98,10.98,10.36,10.54,415534,0
+MTA.US,D,20210519,000000,10.31,10.75,10.08,10.42,355756,0
+MTA.US,D,20210520,000000,10.34,10.6099,10.23,10.28,167486,0
+MTA.US,D,20210521,000000,10.44,10.46,10.12,10.42,235894,0
+MTA.US,D,20210524,000000,10.5,10.68,10.4601,10.59,199843,0
+MTA.US,D,20210525,000000,10.505,10.5399,10.3,10.39,193328,0
+MTA.US,D,20210526,000000,10.43,10.5,10.13,10.25,187983,0
+MTA.US,D,20210527,000000,10.31,10.65,10.13,10.65,189316,0
+MTA.US,D,20210528,000000,10.68,10.77,10.41,10.76,251503,0
+MTA.US,D,20210601,000000,10.98,10.98,10.51,10.68,355143,0
+MTA.US,D,20210602,000000,10.86,10.87,10.5,10.65,170412,0
+MTA.US,D,20210603,000000,10.5,10.5,10.22,10.34,210811,0
+MTA.US,D,20210604,000000,10.34,10.52,10.21,10.21,141634,0
+MTA.US,D,20210607,000000,10.41,10.41,10.11,10.34,238351,0
+MTA.US,D,20210608,000000,10.3,10.3,10.02,10.1,144137,0
+MTA.US,D,20210609,000000,10.18,10.2,9.96,10.01,160596,0
+MTA.US,D,20210610,000000,10.01,10.3341,9.8,10.28,312639,0
+MTA.US,D,20210611,000000,10.35,10.57,10.14,10.46,414920,0
+MTA.US,D,20210614,000000,10.5,10.74,10.33,10.4,569979,0
+MTA.US,D,20210615,000000,10.36,10.37,10.03,10.2,267177,0
+MTA.US,D,20210616,000000,10.18,10.56,10.0991,10.36,389769,0
+MTA.US,D,20210617,000000,10,10.28,9.85,10.15,482146,0
+MTA.US,D,20210618,000000,10.2,10.46,9.96,10.07,1151390,0
+MTA.US,D,20210621,000000,10.1,10.1,9.51,9.57,368368,0
+MTA.US,D,20210622,000000,9.57,9.7,9.3,9.38,249562,0
+MTA.US,D,20210623,000000,9.39,9.7599,9.27,9.34,195389,0
+MTA.US,D,20210624,000000,9.34,9.4199,9.05,9.11,204873,0
+MTA.US,D,20210625,000000,9.23,9.29,8.88,8.94,300259,0
+MTA.US,D,20210628,000000,8.94,9.09,8.78,8.8,244637,0
+MTA.US,D,20210629,000000,8.63,8.85,8.51,8.74,187961,0
+MTA.US,D,20210630,000000,8.72,8.7299,8.43,8.56,430915,0
+MTA.US,D,20210701,000000,8.67,8.7796,8.6,8.75,113049,0
+MTA.US,D,20210702,000000,8.85,9,8.81,9,159849,0
+MTA.US,D,20210706,000000,9.1,9.14,8.66,8.85,226900,0
+MTA.US,D,20210707,000000,8.86,8.95,8.5155,8.82,142000,0
+MTA.US,D,20210708,000000,8.69,8.76,8.21,8.29,202505,0
+MTA.US,D,20210709,000000,8.3,8.62,8.27,8.56,101792,0
+MTA.US,D,20210712,000000,8.55,8.79,8.35,8.78,264091,0
+MTA.US,D,20210713,000000,8.78,8.83,8.52,8.57,89500,0
+MTA.US,D,20210714,000000,8.68,8.77,8.42,8.46,107820,0
+MTA.US,D,20210715,000000,8.56,8.56,8.29,8.34,87190,0
+MTA.US,D,20210716,000000,8.26,8.3,7.9,7.97,253407,0
+MTA.US,D,20210719,000000,7.85,7.95,7.55,7.71,250484,0
+MTA.US,D,20210720,000000,7.7,7.93,7.43,7.49,355696,0
+MTA.US,D,20210721,000000,7.51,8.15,7.51,8.08,196531,0
+MTA.US,D,20210722,000000,8.08,8.13,7.765,7.96,107669,0
+MTA.US,D,20210723,000000,7.96,7.96,7.67,7.68,92698,0
+MTA.US,D,20210726,000000,7.7,8.03,7.7,7.9,109254,0
+MTA.US,D,20210727,000000,7.92,7.9882,7.57,7.9,114724,0
+MTA.US,D,20210728,000000,7.89,8.12,7.7752,8.03,113477,0
+MTA.US,D,20210729,000000,8.35,8.3896,8,8.12,186435,0
+MTA.US,D,20210730,000000,8.07,8.28,7.951,8.23,118495,0
+MTA.US,D,20210802,000000,8.3,8.341,8.02,8.12,83291,0
+MTA.US,D,20210803,000000,8.23,8.23,8,8.14,82943,0
+MTA.US,D,20210804,000000,8.24,8.2907,7.91,7.98,122762,0
+MTA.US,D,20210805,000000,8.13,8.2099,7.81,8.12,72753,0
+MTA.US,D,20210806,000000,8,8.06,7.78,8.02,131433,0
+MTA.US,D,20210809,000000,7.9,8,7.75,7.81,157774,0
+MTA.US,D,20210810,000000,7.76,8,7.7,7.89,110332,0
+MTA.US,D,20210811,000000,7.87,8.25,7.75,8.08,128385,0
+MTA.US,D,20210812,000000,8.15,8.23,7.75,7.88,112593,0
+MTA.US,D,20210813,000000,8.05,8.2055,7.69,7.82,226275,0
+MTA.US,D,20210816,000000,7.77,7.97,7.53,7.55,144143,0
+MTA.US,D,20210817,000000,7.53,7.7199,7.33,7.41,135732,0
+MTA.US,D,20210818,000000,7.46,7.55,7.18,7.42,144238,0
+MTA.US,D,20210819,000000,7.43,7.5586,7,7.15,176399,0
+MTA.US,D,20210820,000000,7.08,7.3,7.03,7.04,120379,0
+MTA.US,D,20210823,000000,7.12,7.75,7.12,7.68,212973,0
+MTA.US,D,20210824,000000,7.69,7.76,7.32,7.37,152136,0
+MTA.US,D,20210825,000000,7.32,7.46,7.17,7.17,88171,0
+MTA.US,D,20210826,000000,7.18,7.3499,7.11,7.16,62990,0
+MTA.US,D,20210827,000000,7.19,7.7825,7.17,7.58,202540,0
+MTA.US,D,20210830,000000,7.55,7.7,7.5,7.62,95521,0
+MTA.US,D,20210831,000000,7.57,7.62,7.43,7.49,100993,0
+MTA.US,D,20210901,000000,7.62,7.62,7.31,7.49,110487,0
+MTA.US,D,20210902,000000,7.45,7.5684,7.35,7.44,104648,0
+MTA.US,D,20210903,000000,7.6,8.08,7.53,7.85,307194,0
+MTA.US,D,20210907,000000,7.73,7.871,7.5155,7.66,228222,0
+MTA.US,D,20210908,000000,7.75,7.75,7.46,7.54,142385,0
+MTA.US,D,20210909,000000,7.5,7.54,7.25,7.27,151014,0
+MTA.US,D,20210910,000000,7.28,7.42,6.8601,6.91,449020,0
+MTA.US,D,20210913,000000,6.93,7.55,6.88,7.49,397969,0
+MTA.US,D,20210914,000000,7.46,7.69,7.35,7.44,185982,0
+MTA.US,D,20210915,000000,7.66,7.74,7.31,7.61,231973,0
+MTA.US,D,20210916,000000,7.33,7.57,7.2,7.41,298976,0
+MTA.US,D,20210917,000000,7.36,7.43,7.03,7.25,685800,0
+MTA.US,D,20210920,000000,7.16,7.22,6.96,7.18,244940,0
+MTA.US,D,20210921,000000,7.41,7.41,7,7.06,192145,0
+MTA.US,D,20210922,000000,7.15,7.23,6.97,6.99,199767,0
+MTA.US,D,20210923,000000,7.14,7.15,6.78,6.99,236976,0
+MTA.US,D,20210924,000000,6.9,7.01,6.72,6.84,190600,0
+MTA.US,D,20210927,000000,7.02,7.02,6.78,6.88,134836,0
+MTA.US,D,20210928,000000,6.76,6.92,6.72,6.92,140248,0
+MTA.US,D,20210929,000000,6.88,7.04,6.54,6.6,230930,0
+MTA.US,D,20210930,000000,6.61,6.99,6.61,6.8,161012,0
+MTA.US,D,20211001,000000,6.87,6.9,6.73,6.82,100658,0
+MTA.US,D,20211004,000000,6.75,7.15,6.75,7.04,213413,0
+MTA.US,D,20211005,000000,7.06,7.1,6.8,6.98,144229,0
+MTA.US,D,20211006,000000,6.88,6.98,6.7901,6.97,118090,0
+MTA.US,D,20211007,000000,6.98,7.15,6.96,7,125602,0
+MTA.US,D,20211008,000000,7.19,7.22,6.9401,7.04,128487,0
+MTA.US,D,20211011,000000,7.15,7.2,7.0419,7.2,209240,0
+MTA.US,D,20211012,000000,7.2,7.36,7.1001,7.32,164854,0
+MTA.US,D,20211013,000000,7.45,7.9291,7.32,7.64,319337,0
+MTA.US,D,20211014,000000,7.74,7.74,7.44,7.5,218188,0
+MTA.US,D,20211015,000000,7.37,7.86,7.27,7.82,284022,0
+MTA.US,D,20211018,000000,7.9,7.9,7.55,7.63,191026,0
+MTA.US,D,20211019,000000,7.82,7.82,7.5,7.64,187999,0
+MTA.US,D,20211020,000000,7.65,7.69,7.41,7.52,319058,0
+MTA.US,D,20211021,000000,7.52,7.55,7.33,7.5,127620,0
+MTA.US,D,20211022,000000,7.59,7.96,7.44,7.61,267245,0
+MTA.US,D,20211025,000000,7.68,8.04,7.52,7.94,253961,0
+MTA.US,D,20211026,000000,7.92,8.0102,7.57,7.6,217127,0
+MTA.US,D,20211027,000000,7.62,7.73,7.52,7.65,131112,0
+MTA.US,D,20211028,000000,7.7,7.79,7.5801,7.73,89137,0
+MTA.US,D,20211029,000000,7.65,7.68,7.45,7.6,110887,0
+MTA.US,D,20211101,000000,7.48,7.65,7.48,7.53,110456,0
+MTA.US,D,20211102,000000,7.54,7.6,7.38,7.43,67884,0
+MTA.US,D,20211103,000000,7.37,7.559,7.35,7.4,151279,0
+MTA.US,D,20211104,000000,7.48,7.61,7.32,7.34,132180,0
+MTA.US,D,20211105,000000,7.43,7.77,7.35,7.75,212082,0
+MTA.US,D,20211108,000000,7.81,7.81,7.58,7.65,136687,0
+MTA.US,D,20211109,000000,7.64,7.78,7.4428,7.72,128594,0
+MTA.US,D,20211110,000000,7.88,8,7.52,7.59,404073,0
+MTA.US,D,20211111,000000,7.72,8.3,7.7,8.25,361841,0
+MTA.US,D,20211112,000000,8.25,8.49,8.1905,8.42,215441,0
+MTA.US,D,20211115,000000,8.49,8.49,8.15,8.25,164948,0
+MTA.US,D,20211116,000000,8.27,8.44,7.94,7.94,287168,0
+MTA.US,D,20211117,000000,8,8.4899,8,8.4,248289,0
+MTA.US,D,20211118,000000,8.4,8.43,8.06,8.16,153625,0
+MTA.US,D,20211119,000000,8.19,8.29,7.85,7.94,190544,0
+MTA.US,D,20211122,000000,7.85,7.9,7.57,7.7,197248,0
+MTA.US,D,20211123,000000,7.62,7.71,7.37,7.61,194761,0
+MTA.US,D,20211124,000000,7.51,7.78,7.48,7.75,136837,0
+MTA.US,D,20211126,000000,7.69,7.69,7.12,7.31,182440,0
+MTA.US,D,20211129,000000,7.34,7.4,7.13,7.26,154779,0
+MTA.US,D,20211130,000000,7.28,7.58,7.05,7.35,162125,0
+MTA.US,D,20211201,000000,7.3,7.55,6.92,6.93,192984,0
+MTA.US,D,20211202,000000,6.9,7.16,6.7001,6.92,211773,0
+MTA.US,D,20211203,000000,6.98,6.9958,6.64,6.86,193393,0
+MTA.US,D,20211206,000000,6.82,7.01,6.68,6.95,113343,0
+MTA.US,D,20211207,000000,7.01,7.45,7.01,7.27,191885,0
+MTA.US,D,20211208,000000,7.26,7.26,7.06,7.06,179257,0
+MTA.US,D,20211209,000000,6.97,7.06,6.8,6.87,122082,0
+MTA.US,D,20211210,000000,6.9,7,6.75,6.84,162205,0
+MTA.US,D,20211213,000000,6.8,6.88,6.43,6.55,294668,0
+MTA.US,D,20211214,000000,6.5,6.54,6.3,6.3,178740,0
+MTA.US,D,20211215,000000,6.31,6.41,6,6.35,287753,0
+MTA.US,D,20211216,000000,6.45,6.75,6.45,6.7,295741,0
+MTA.US,D,20211217,000000,6.77,6.95,6.62,6.66,582043,0
+MTA.US,D,20211220,000000,6.7,7.15,6.54,7.14,317620,0
+MTA.US,D,20211221,000000,7.25,7.38,7.06,7.23,222682,0
+MTA.US,D,20211222,000000,7.25,7.31,7.05,7.25,143969,0
+MTA.US,D,20211223,000000,7.29,7.44,7.2,7.28,119154,0
+MTA.US,D,20211227,000000,7.32,7.4,7.11,7.12,161038,0
+MTA.US,D,20211228,000000,7.22,7.3399,6.95,6.99,111767,0
+MTA.US,D,20211229,000000,6.97,7.2,6.85,7.04,111438,0
+MTA.US,D,20211230,000000,7.01,7.11,6.89,6.89,110859,0
+MTA.US,D,20211231,000000,6.87,7.07,6.77,6.93,200160,0
+MTA.US,D,20220103,000000,6.95,7.05,6.7901,6.93,72471,0
+MTA.US,D,20220104,000000,6.99,7,6.77,6.85,60655,0
+MTA.US,D,20220105,000000,6.82,7.1,6.55,6.57,148061,0
+MTA.US,D,20220106,000000,6.53,6.78,6.32,6.39,174843,0
+MTA.US,D,20220107,000000,6.47,6.55,6.2579,6.45,146240,0
+MTA.US,D,20220110,000000,6.55,6.78,6.3409,6.77,221247,0
+MTA.US,D,20220111,000000,6.76,6.93,6.6456,6.9,172690,0
+MTA.US,D,20220112,000000,6.89,7.11,6.89,7.1,196927,0
+MTA.US,D,20220113,000000,7.1,7.3,6.84,6.84,139506,0
+MTA.US,D,20220114,000000,6.81,6.885,6.5338,6.65,162273,0
+MTA.US,D,20220118,000000,6.68,6.7849,6.5255,6.64,117654,0
+MTA.US,D,20220119,000000,6.7,7.47,6.69,7.35,320569,0
+MTA.US,D,20220120,000000,7.46,7.6,7.11,7.15,232345,0
+MTA.US,D,20220121,000000,7.16,7.3758,6.6701,6.74,201664,0
+MTA.US,D,20220124,000000,6.65,6.86,6.35,6.77,252964,0
+MTA.US,D,20220125,000000,6.54,7.11,6.54,7.06,191135,0
+MTA.US,D,20220126,000000,7,7.1501,6.675,6.77,180776,0
+MTA.US,D,20220127,000000,6.55,6.7899,6.4,6.44,184986,0
+MTA.US,D,20220128,000000,6.39,6.405,6.1054,6.22,231791,0
+MTA.US,D,20220131,000000,6.24,6.35,6.15,6.34,192655,0
+MTA.US,D,20220201,000000,6.24,6.68,6.24,6.38,155857,0
+MTA.US,D,20220202,000000,6.45,6.49,6.29,6.36,88120,0
+MTA.US,D,20220203,000000,6.28,6.3476,6.15,6.18,182894,0
+MTA.US,D,20220204,000000,6.2,6.32,6.13,6.2,125420,0
+MTA.US,D,20220207,000000,6.23,6.5465,6.22,6.45,178248,0
+MTA.US,D,20220208,000000,6.45,6.59,6.3807,6.56,89825,0
+MTA.US,D,20220209,000000,6.58,6.67,6.26,6.35,139622,0
+MTA.US,D,20220210,000000,6.37,6.7,6.28,6.46,441729,0
+MTA.US,D,20220211,000000,6.53,7.05,6.52,7,298721,0
+MTA.US,D,20220214,000000,7.05,7.27,7.01,7.2,223574,0
+MTA.US,D,20220215,000000,7.03,7.06,6.7,7.02,175278,0
+MTA.US,D,20220216,000000,7.02,7.24,6.83,6.92,208933,0
+MTA.US,D,20220217,000000,7.11,7.4459,6.99,7.41,223093,0
+MTA.US,D,20220218,000000,7.4,7.4,6.88,7,279212,0
+MTA.US,D,20220222,000000,7.07,7.07,6.75,6.79,169647,0
+MTA.US,D,20220223,000000,6.81,7.08,6.75,7.03,191955,0
+MTA.US,D,20220224,000000,7.31,7.31,6.66,6.82,261672,0
+MTA.US,D,20220225,000000,6.69,6.9811,6.66,6.87,108401,0
+MTA.US,D,20220228,000000,6.96,7.14,6.85,6.88,165222,0
+MTA.US,D,20220301,000000,6.95,7.44,6.88,7.44,231231,0
+MTA.US,D,20220302,000000,7.45,7.4891,7.06,7.16,257588,0
+MTA.US,D,20220303,000000,7.16,7.3,7.0773,7.28,171588,0
+MTA.US,D,20220304,000000,7.29,7.479,7.1,7.29,266998,0
+MTA.US,D,20220307,000000,7.36,7.8,7.31,7.49,428608,0
+MTA.US,D,20220308,000000,7.64,8.12,7.5,7.68,566606,0
+MTA.US,D,20220309,000000,7.45,7.61,7.25,7.44,251806,0
+MTA.US,D,20220310,000000,7.45,7.65,7.38,7.56,254625,0
+MTA.US,D,20220311,000000,7.39,7.57,7.12,7.14,1060868,0
+MTA.US,D,20220314,000000,7.15,7.2,6.85,6.94,326071,0
+MTA.US,D,20220315,000000,6.82,7.23,6.8,7.05,218152,0
+MTA.US,D,20220316,000000,7.07,7.49,7.01,7.47,210221,0
+MTA.US,D,20220317,000000,7.51,7.81,7.51,7.61,234598,0
+MTA.US,D,20220318,000000,7.69,7.814,7.53,7.59,254626,0
+MTA.US,D,20220321,000000,7.69,7.89,7.64,7.79,168410,0
+MTA.US,D,20220322,000000,7.86,7.86,7.42,7.45,193268,0
+MTA.US,D,20220323,000000,7.49,7.671,7.4101,7.66,158521,0
+MTA.US,D,20220324,000000,7.69,7.8461,7.59,7.73,153775,0
+MTA.US,D,20220325,000000,7.7,7.72,7.41,7.56,237690,0
+MTA.US,D,20220328,000000,7.39,7.5,7.0606,7.13,353130,0
+MTA.US,D,20220329,000000,7.07,7.26,7,7.26,167568,0
+MTA.US,D,20220330,000000,7.28,7.39,7.09,7.21,145211,0
+MTA.US,D,20220331,000000,7.21,7.2579,7.07,7.07,158001,0
+MTA.US,D,20220401,000000,7.1,7.29,7.03,7.26,150285,0
+MTA.US,D,20220404,000000,7.26,7.39,7.0989,7.15,193638,0
+MTA.US,D,20220405,000000,7.15,7.39,6.9095,6.95,237061,0
+MTA.US,D,20220406,000000,6.94,7.03,6.75,6.85,172337,0
+MTA.US,D,20220407,000000,6.94,6.97,6.76,6.94,176646,0
+MTA.US,D,20220408,000000,6.94,6.95,6.76,6.76,186096,0
+MTA.US,D,20220411,000000,6.9,6.94,6.7,6.84,205719,0
+MTA.US,D,20220412,000000,6.84,7.02,6.8,6.8,213072,0
+MTA.US,D,20220413,000000,6.84,7.14,6.84,7.06,223353,0
+MTA.US,D,20220414,000000,7.01,7.19,6.95,7.15,194836,0
+MTA.US,D,20220418,000000,7.19,7.2998,6.94,6.96,238626,0
+MTA.US,D,20220419,000000,6.93,7,6.8,6.86,154682,0
+MTA.US,D,20220420,000000,6.88,6.952,6.69,6.84,152323,0
+MTA.US,D,20220421,000000,6.82,6.82,6.51,6.72,464049,0
+MTA.US,D,20220422,000000,6.61,6.71,6.3701,6.46,286349,0
+MTA.US,D,20220425,000000,6.3,6.36,5.81,6.09,462443,0
+MTA.US,D,20220426,000000,6.14,6.14,5.81,5.82,231287,0
+MTA.US,D,20220427,000000,5.83,5.9699,5.61,5.66,294377,0
+MTA.US,D,20220428,000000,5.5,6.1,5.46,6.03,518073,0
+MTA.US,D,20220429,000000,6.05,6.14,5.75,5.77,145859,0
+MTA.US,D,20220502,000000,5.65,5.74,5.48,5.67,260984,0
+MTA.US,D,20220503,000000,5.65,5.92,5.62,5.79,165277,0
+MTA.US,D,20220504,000000,5.79,6.1,5.66,6.1,228590,0
+MTA.US,D,20220505,000000,6.11,6.1713,5.49,5.56,399302,0
+MTA.US,D,20220506,000000,5.53,5.56,5.4,5.45,152923,0
+MTA.US,D,20220509,000000,5.4,5.4281,4.93,5.17,466423,0
+MTA.US,D,20220510,000000,5.2,5.3,4.7,4.93,430751,0
+MTA.US,D,20220511,000000,4.95,5.21,4.935,4.96,244416,0
+MTA.US,D,20220512,000000,5.2,5.45,5.0301,5.3,476537,0
+MTA.US,D,20220513,000000,5.45,5.85,5.4001,5.75,319587,0
+MTA.US,D,20220516,000000,5.69,5.74,5.39,5.45,6275,0
+MTA.US,D,20220517,000000,5.56,5.76,5.52,5.63,273703,0
+MTA.US,D,20220518,000000,5.65,5.67,5.31,5.4,162847,0
+MTA.US,D,20220519,000000,5.5,5.7173,5.45,5.65,183717,0
+MTA.US,D,20220520,000000,5.68,5.68,5.25,5.43,164952,0
+MTA.US,D,20220523,000000,5.5,5.5484,5.2601,5.39,232425,0
+MTA.US,D,20220524,000000,5.39,5.61,5.3201,5.61,170057,0
+MTA.US,D,20220525,000000,5.51,5.555,5.29,5.48,111288,0
+MTA.US,D,20220526,000000,5.47,5.56,5.37,5.45,132498,0
+MTA.US,D,20220527,000000,5.54,5.66,5.45,5.65,118781,0
+MTA.US,D,20220531,000000,5.65,5.69,5.31,5.43,124817,0
+MTA.US,D,20220601,000000,5.45,5.6052,5.34,5.43,98649,0
+MTA.US,D,20220602,000000,5.47,6.15,5.39,6.12,401865,0
+MTA.US,D,20220603,000000,6.07,6.07,5.64,5.77,153551,0
+MTA.US,D,20220606,000000,5.93,5.93,5.51,5.69,213682,0
+MTA.US,D,20220607,000000,5.68,5.74,5.51,5.66,88372,0
+MTA.US,D,20220608,000000,5.64,5.64,5.45,5.54,96142,0
+MTA.US,D,20220609,000000,5.59,5.59,5.3,5.47,119320,0
+MTA.US,D,20220610,000000,5.35,5.81,5.3,5.73,153636,0
+MTA.US,D,20220613,000000,5.67,5.7,5.25,5.33,220763,0
+MTA.US,D,20220614,000000,5.34,5.4,5.11,5.19,173817,0
+MTA.US,D,20220615,000000,5.57,5.57,5.17,5.44,163103,0
+MTA.US,D,20220616,000000,5.54,5.54,5.1702,5.45,229343,0
+MTA.US,D,20220617,000000,5.33,5.37,5.1,5.1,240395,0
+MTA.US,D,20220621,000000,5.19,5.39,5.16,5.3,123979,0
+MTA.US,D,20220622,000000,5.26,5.4,5.14,5.18,85462,0
+MTA.US,D,20220623,000000,5.18,5.2859,4.92,5.06,147749,0
+MTA.US,D,20220624,000000,5,5.3372,4.98,5.24,133709,0
+MTA.US,D,20220627,000000,5.24,5.32,5.06,5.3,98918,0
+MTA.US,D,20220628,000000,5.29,5.31,4.87,4.94,312414,0
+MTA.US,D,20220629,000000,4.94,5,4.81,4.94,95420,0
+MTA.US,D,20220630,000000,4.85,4.94,4.6461,4.83,243422,0
+MTA.US,D,20220701,000000,4.71,5,4.6144,4.9,109090,0
+MTA.US,D,20220705,000000,4.84,4.84,4.51,4.67,209603,0
+MTA.US,D,20220706,000000,4.59,4.69,4.34,4.47,165111,0
+MTA.US,D,20220707,000000,4.47,4.74,4.47,4.61,107801,0
+MTA.US,D,20220708,000000,4.59,4.6599,4.4242,4.62,49500,0
+MTA.US,D,20220711,000000,4.5,4.67,4.49,4.51,66646,0
+MTA.US,D,20220712,000000,4.49,4.62,4.38,4.48,101474,0
+MTA.US,D,20220713,000000,4.4,4.84,4.395,4.71,116216,0
+MTA.US,D,20220714,000000,4.51,4.6199,4.4,4.5,163403,0
+MTA.US,D,20220715,000000,4.5,4.57,4.35,4.49,127543,0
+MTA.US,D,20220718,000000,4.53,4.73,4.39,4.42,122027,0
+MTA.US,D,20220719,000000,4.5,4.56,4.38,4.4,99301,0
+MTA.US,D,20220720,000000,4.36,4.4893,4.21,4.25,156348,0
+MTA.US,D,20220721,000000,4.33,4.64,4.26,4.63,202097,0
+MTA.US,D,20220722,000000,4.7,4.96,4.5,4.54,238383,0
+MTA.US,D,20220725,000000,4.55,4.59,4.45,4.57,87037,0
+MTA.US,D,20220726,000000,4.57,4.74,4.47,4.68,95959,0
+MTA.US,D,20220727,000000,4.7,4.97,4.65,4.97,89159,0
+MTA.US,D,20220728,000000,5.22,5.28,4.98,5.07,193728,0
+MTA.US,D,20220729,000000,5.1,5.1,4.785,4.86,192626,0
+MTA.US,D,20220801,000000,4.97,5.0836,4.9001,5.03,105721,0
+MTA.US,D,20220802,000000,5.02,5.09,4.76,4.8,111776,0
+MTA.US,D,20220803,000000,4.83,4.86,4.61,4.65,136160,0
+MTA.US,D,20220804,000000,4.82,5.04,4.67,4.96,153634,0
+MTA.US,D,20220805,000000,4.81,4.9,4.6825,4.9,108562,0
+MTA.US,D,20220808,000000,4.91,5.06,4.811,4.92,155786,0
+MTA.US,D,20220809,000000,4.94,5.083,4.88,5.04,138323,0
+MTA.US,D,20220810,000000,5.1,5.1,4.85,4.91,146999,0
+MTA.US,D,20220811,000000,4.9,5.02,4.7,4.71,106900,0
+MTA.US,D,20220812,000000,4.76,4.97,4.743,4.86,116480,0
+MTA.US,D,20220815,000000,4.71,4.91,4.68,4.77,137006,0
+MTA.US,D,20220816,000000,4.75,4.8,4.64,4.69,107833,0
+MTA.US,D,20220817,000000,4.61,4.6261,4.4,4.4,175603,0
+MTA.US,D,20220818,000000,4.41,4.47,4.33,4.42,88738,0
+MTA.US,D,20220819,000000,4.32,4.39,4.15,4.17,187463,0
+MTA.US,D,20220822,000000,4.15,4.25,4.04,4.1,321515,0
+MTA.US,D,20220823,000000,4.14,4.38,4.14,4.21,103688,0
+MTA.US,D,20220824,000000,4.23,4.4,4.21,4.3,70754,0
+MTA.US,D,20220825,000000,4.36,4.36,4.16,4.29,99604,0
+MTA.US,D,20220826,000000,4.25,4.3251,4.04,4.1,178486,0
+MTA.US,D,20220829,000000,4.03,4.14,4.02,4.07,224308,0
+MTA.US,D,20220830,000000,4.1,4.28,4.05,4.08,124845,0
+MTA.US,D,20220831,000000,4.1,4.1599,4.03,4.13,127619,0
+MTA.US,D,20220901,000000,4.07,4.07,3.9,3.95,204917,0
+MTA.US,D,20220902,000000,4.01,4.1682,3.97,4.03,115584,0
+MTA.US,D,20220906,000000,4.05,4.15,4.04,4.04,98947,0
+MTA.US,D,20220907,000000,4.01,4.1899,4,4.12,145680,0
+MTA.US,D,20220908,000000,4.12,4.13,3.9833,4.08,102610,0
+MTA.US,D,20220909,000000,4.1,4.22,4.08,4.21,136979,0
+MTA.US,D,20220912,000000,4.21,4.35,4.14,4.14,222210,0
+MTA.US,D,20220913,000000,4.07,4.11,3.98,3.98,156471,0
+MTA.US,D,20220914,000000,4.07,4.0899,3.98,4.03,107503,0
+MTA.US,D,20220915,000000,4.03,4.071,3.87,3.9,234348,0
+MTA.US,D,20220916,000000,3.86,4.02,3.75,3.78,406202,0
+MTA.US,D,20220919,000000,3.75,3.95,3.73,3.93,181397,0
+MTA.US,D,20220920,000000,3.88,3.92,3.75,3.85,151435,0
+MTA.US,D,20220921,000000,3.85,4.0345,3.81,3.88,129825,0
+MTA.US,D,20220922,000000,3.89,3.9495,3.7722,3.86,100118,0
+MTA.US,D,20220923,000000,3.8,3.8,3.52,3.59,298900,0
+MTA.US,D,20220926,000000,3.52,3.64,3.42,3.42,202829,0
+MTA.US,D,20220927,000000,3.48,3.59,3.44,3.45,131445,0
+MTA.US,D,20220928,000000,3.49,3.79,3.49,3.79,198267,0
+MTA.US,D,20220929,000000,3.74,3.7599,3.62,3.71,91168,0
+MTA.US,D,20220930,000000,3.71,4.0577,3.7,3.88,202212,0
+MTA.US,D,20221003,000000,3.92,4.27,3.89,4.27,245403,0
+MTA.US,D,20221004,000000,4.44,4.44,4.15,4.19,195565,0
+MTA.US,D,20221005,000000,4.09,4.23,4,4.2,137898,0
+MTA.US,D,20221006,000000,4.2,4.2173,4.02,4.19,103868,0
+MTA.US,D,20221007,000000,4.1,4.14,3.9001,3.95,190136,0
+MTA.US,D,20221010,000000,3.86,3.98,3.82,3.84,124864,0
+MTA.US,D,20221011,000000,3.9,4.0495,3.82,3.84,137892,0
+MTA.US,D,20221012,000000,3.86,4,3.84,4,73744,0
+MTA.US,D,20221013,000000,3.82,4.0204,3.75,3.93,78573,0
+MTA.US,D,20221014,000000,3.88,3.89,3.7001,3.73,110566,0
+MTA.US,D,20221017,000000,3.95,4.01,3.845,3.93,179825,0
+MTA.US,D,20221018,000000,4,4,3.78,3.94,125726,0
+MTA.US,D,20221019,000000,3.86,3.97,3.81,3.91,93275,0
+MTA.US,D,20221020,000000,3.94,4.09,3.8801,4.02,153674,0
+MTA.US,D,20221021,000000,4.27,4.69,4.2,4.67,796220,0
+MTA.US,D,20221024,000000,4.77,4.799,4.485,4.63,321701,0
+MTA.US,D,20221025,000000,4.59,4.87,4.57,4.75,248463,0
+MTA.US,D,20221026,000000,4.81,5.0483,4.8,4.86,265618,0
+MTA.US,D,20221027,000000,4.93,4.93,4.54,4.58,171127,0
+MTA.US,D,20221028,000000,4.54,4.59,4.4205,4.59,139198,0
+MTA.US,D,20221031,000000,4.61,4.68,4.5177,4.59,91071,0
+MTA.US,D,20221101,000000,4.84,5,4.68,4.79,152143,0
+MTA.US,D,20221102,000000,4.89,4.89,4.45,4.48,163784,0
+MTA.US,D,20221103,000000,4.38,4.5599,4.32,4.39,129507,0
+MTA.US,D,20221104,000000,4.63,4.72,4.45,4.71,191812,0
+MTA.US,D,20221107,000000,4.72,4.7693,4.51,4.57,174640,0
+MTA.US,D,20221108,000000,4.65,4.99,4.63,4.94,253089,0
+MTA.US,D,20221109,000000,4.95,4.97,4.71,4.86,114574,0
+MTA.US,D,20221110,000000,5,5.28,4.96,5.21,319962,0
+MTA.US,D,20221111,000000,5.2,5.34,5.12,5.21,136284,0
+MTA.US,D,20221114,000000,5.28,5.29,5.1001,5.22,106719,0
+MTA.US,D,20221115,000000,5.26,5.26,4.93,4.98,106222,0
+MTA.US,D,20221116,000000,5.05,5.0555,4.9,4.94,89686,0
+MTA.US,D,20221117,000000,4.9,4.96,4.77,4.95,115633,0
+MTA.US,D,20221118,000000,4.9,5,4.82,4.96,60066,0
+MTA.US,D,20221121,000000,4.95,4.97,4.72,4.74,103770,0
+MTA.US,D,20221122,000000,4.88,5.1,4.83,5.06,132162,0
+MTA.US,D,20221123,000000,5.03,5.22,4.98,5.19,84086,0
+MTA.US,D,20221125,000000,5.25,5.27,5.1,5.18,41895,0
+MTA.US,D,20221128,000000,5.23,5.23,5,5.03,153460,0
+MTA.US,D,20221129,000000,5.07,5.291,5.02,5.22,149284,0
+MTA.US,D,20221130,000000,5.34,5.58,5.26,5.5,282525,0
+MTA.US,D,20221201,000000,5.55,5.75,5.52,5.6,271359,0
+MTA.US,D,20221202,000000,5.49,5.89,5.49,5.8,279825,0
+MTA.US,D,20221205,000000,5.75,5.75,5.3,5.3,269194,0
+MTA.US,D,20221206,000000,5.35,5.4299,5.14,5.18,186506,0
+MTA.US,D,20221207,000000,5.19,5.29,5.09,5.18,213414,0
+MTA.US,D,20221208,000000,5.23,5.24,5.11,5.24,242570,0
+MTA.US,D,20221209,000000,5.23,5.5662,5.23,5.29,186102,0
+MTA.US,D,20221212,000000,5.27,5.39,5.2,5.27,152835,0
+MTA.US,D,20221213,000000,5.49,5.52,5.25,5.37,264482,0
+MTA.US,D,20221214,000000,5.37,5.37,5.05,5.09,192421,0
+MTA.US,D,20221215,000000,5.07,5.16,5,5.12,158779,0
+MTA.US,D,20221216,000000,5.09,5.53,5.07,5.33,516537,0
+MTA.US,D,20221219,000000,5.36,5.45,4.82,4.87,203148,0
+MTA.US,D,20221220,000000,4.9,5.25,4.9,5.16,181091,0
+MTA.US,D,20221221,000000,5.22,5.33,5.16,5.19,119278,0
+MTA.US,D,20221222,000000,5.12,5.18,4.8901,5.13,193419,0
+MTA.US,D,20221223,000000,5.13,5.2235,4.97,5.15,127144,0
+MTA.US,D,20221227,000000,5.12,5.26,5.08,5.15,163035,0
+MTA.US,D,20221228,000000,5.09,5.13,4.93,4.95,72917,0
+MTA.US,D,20221229,000000,5.01,5.1,4.89,4.9,84575,0
+MTA.US,D,20221230,000000,4.95,4.96,4.81,4.91,148621,0
+MTA.US,D,20230103,000000,5,5.1326,4.88,4.95,150067,0
+MTA.US,D,20230104,000000,5.01,5.24,4.98,5.17,212710,0
+MTA.US,D,20230105,000000,5.1,5.15,4.9,5.11,97868,0
+MTA.US,D,20230106,000000,5.12,5.26,5.05,5.21,220692,0
+MTA.US,D,20230109,000000,5.3,5.38,5.21,5.25,140964,0
+MTA.US,D,20230110,000000,5.27,5.43,5.2,5.4,124897,0
+MTA.US,D,20230111,000000,5.4,5.42,5.27,5.3,93372,0
+MTA.US,D,20230112,000000,5.32,5.39,5.2,5.31,140563,0
+MTA.US,D,20230113,000000,5.3,5.48,5.27,5.45,152760,0
+MTA.US,D,20230117,000000,5.49,5.49,5.06,5.2,224391,0
+MTA.US,D,20230118,000000,5.28,5.42,5.05,5.08,136912,0
+MTA.US,D,20230119,000000,5.09,5.25,5,5.19,172337,0
+MTA.US,D,20230120,000000,5.18,5.33,5.0801,5.32,215405,0
+MTA.US,D,20230123,000000,5.39,5.39,5.2,5.29,144637,0
+MTA.US,D,20230124,000000,5.29,5.3345,5.1601,5.32,140185,0
+MTA.US,D,20230125,000000,5.2,5.39,5.2,5.35,175585,0
+MTA.US,D,20230126,000000,5.37,5.45,5.2,5.22,98905,0
+MTA.US,D,20230127,000000,5.21,5.24,5.03,5.12,168952,0
+MTA.US,D,20230130,000000,5.04,5.0795,4.87,4.88,183767,0
+MTA.US,D,20230131,000000,4.83,4.9799,4.83,4.93,94399,0
+MTA.US,D,20230201,000000,5,5.2299,4.94,5.18,132306,0
+MTA.US,D,20230202,000000,5.2,5.2381,4.88,4.96,243930,0
+MTA.US,D,20230203,000000,4.94,4.9599,4.86,4.87,140948,0
+MTA.US,D,20230206,000000,4.83,4.8999,4.71,4.74,118181,0
+MTA.US,D,20230207,000000,4.79,4.89,4.7,4.82,108745,0
+MTA.US,D,20230208,000000,4.89,4.89,4.76,4.77,44099,0
+MTA.US,D,20230209,000000,4.83,4.8499,4.52,4.53,171173,0
+MTA.US,D,20230210,000000,4.6,4.69,4.48,4.63,145287,0
+MTA.US,D,20230213,000000,4.6,4.68,4.5401,4.63,142718,0
+MTA.US,D,20230214,000000,4.6,4.7165,4.55,4.67,119613,0
+MTA.US,D,20230215,000000,4.57,4.68,4.5101,4.68,67044,0
+MTA.US,D,20230216,000000,4.65,4.7793,4.58,4.67,94907,0
+MTA.US,D,20230217,000000,4.67,4.78,4.6,4.72,167953,0
+MTA.US,D,20230221,000000,4.72,4.74,4.52,4.53,131158,0
+MTA.US,D,20230222,000000,4.51,4.54,4.38,4.41,138158,0
+MTA.US,D,20230223,000000,4.49,4.5199,4.4,4.42,69534,0
+MTA.US,D,20230224,000000,4.42,4.42,4.29,4.31,109087,0
+MTA.US,D,20230227,000000,4.37,4.5,4.32,4.39,111166,0
+MTA.US,D,20230228,000000,4.42,4.52,4.35,4.5,105053,0
+MTA.US,D,20230301,000000,4.51,4.67,4.48,4.6,154995,0
+MTA.US,D,20230302,000000,4.53,4.67,4.528,4.6,132906,0
+MTA.US,D,20230303,000000,4.68,4.69,4.596,4.65,133686,0
+MTA.US,D,20230306,000000,4.72,4.72,4.55,4.57,107254,0
+MTA.US,D,20230307,000000,4.51,4.54,4.37,4.45,152115,0
+MTA.US,D,20230308,000000,4.46,4.554,4.38,4.41,112279,0
+MTA.US,D,20230309,000000,4.48,4.55,4.3901,4.44,59339,0
+MTA.US,D,20230310,000000,4.46,4.7,4.46,4.63,228325,0
+MTA.US,D,20230313,000000,4.81,4.9699,4.71,4.88,371934,0
+MTA.US,D,20230314,000000,5.03,5.04,4.8201,4.95,182476,0
+MTA.US,D,20230315,000000,4.95,5.02,4.8101,4.93,204854,0
+MTA.US,D,20230316,000000,5.03,5.03,4.78,4.79,130968,0
+MTA.US,D,20230317,000000,4.8,5.29,4.8,5.18,644432,0
+MTA.US,D,20230320,000000,5.3,5.3,4.98,5.14,212885,0
+MTA.US,D,20230321,000000,5.09,5.2,4.86,4.98,210585,0
+MTA.US,D,20230322,000000,5.01,5.21,4.9707,5.13,184882,0
+MTA.US,D,20230323,000000,5.2,5.34,5.1819,5.32,182604,0
+MTA.US,D,20230324,000000,5.33,5.37,5.0101,5.15,174588,0
+MTA.US,D,20230327,000000,5.06,5.28,5.02,5.25,75472,0
+MTA.US,D,20230328,000000,5.26,5.44,5.26,5.44,163735,0
+MTA.US,D,20230329,000000,5.46,5.55,5.33,5.39,167799,0
+MTA.US,D,20230330,000000,5.46,5.63,5.42,5.61,179890,0
+MTA.US,D,20230331,000000,5.63,5.71,5.51,5.59,160650,0
+MTA.US,D,20230403,000000,5.65,5.75,5.435,5.67,244796,0
+MTA.US,D,20230404,000000,5.69,5.8,5.5,5.77,254259,0
+MTA.US,D,20230405,000000,5.8,5.8,5.55,5.64,191045,0
+MTA.US,D,20230406,000000,5.63,5.77,5.55,5.73,103460,0
+MTA.US,D,20230410,000000,5.73,5.7499,5.52,5.68,215176,0
+MTA.US,D,20230411,000000,5.74,5.88,5.67,5.7,189263,0
+MTA.US,D,20230412,000000,5.8,5.84,5.6101,5.71,156932,0
+MTA.US,D,20230413,000000,5.79,5.89,5.682,5.81,329767,0
+MTA.US,D,20230414,000000,5.77,5.825,5.31,5.62,381640,0
+MTA.US,D,20230417,000000,5.58,5.63,5.32,5.33,280633,0
+MTA.US,D,20230418,000000,5.35,5.4,5.14,5.32,174443,0
+MTA.US,D,20230419,000000,5.23,5.33,5.13,5.25,246495,0
+MTA.US,D,20230420,000000,5.27,5.37,5.13,5.15,107037,0
+MTA.US,D,20230421,000000,5.12,5.1999,4.9,5.08,178255,0
+MTA.US,D,20230424,000000,5.04,5.0927,4.93,5.02,164979,0
+MTA.US,D,20230425,000000,5,5.05,4.81,5,240315,0
+MTA.US,D,20230426,000000,5.07,5.1,4.98,5.03,117646,0
+MTA.US,D,20230427,000000,5.04,5.08,4.88,5.06,138915,0
+MTA.US,D,20230428,000000,5.05,5.0891,4.951,4.97,93870,0
+MTA.US,D,20230501,000000,5,5.1763,4.95,5.01,145052,0
+MTA.US,D,20230502,000000,4.97,5.25,4.94,5.25,133547,0
+MTA.US,D,20230503,000000,5.27,5.31,5.12,5.22,83951,0
+MTA.US,D,20230504,000000,5.2,5.42,5.2,5.23,155305,0
+MTA.US,D,20230505,000000,5.11,5.22,4.9713,5.19,147240,0
+MTA.US,D,20230508,000000,5.06,5.215,5.06,5.08,93451,0
+MTA.US,D,20230509,000000,5.05,5.12,5.0001,5.12,77553,0
+MTA.US,D,20230510,000000,5.12,5.12,4.88,5.02,150323,0
+MTA.US,D,20230511,000000,4.95,4.98,4.81,4.91,157836,0
+MTA.US,D,20230512,000000,4.86,4.99,4.82,4.93,80108,0
+MTA.US,D,20230515,000000,4.92,4.98,4.81,4.84,137271,0
+MTA.US,D,20230516,000000,4.83,4.865,4.5702,4.61,198959,0
+MTA.US,D,20230517,000000,4.63,4.63,4.47,4.52,148180,0
+MTA.US,D,20230518,000000,4.47,4.49,4.35,4.49,172244,0
+MTA.US,D,20230519,000000,4.5,4.61,4.41,4.51,156030,0
+MTA.US,D,20230522,000000,4.6,4.6,4.47,4.47,73442,0
+MTA.US,D,20230523,000000,4.45,4.45,4.39,4.41,91221,0
+MTA.US,D,20230524,000000,4.38,4.3999,4.22,4.24,182646,0
+MTA.US,D,20230525,000000,4.24,4.24,4.09,4.16,144681,0
+MTA.US,D,20230526,000000,4.23,4.23,4.11,4.15,126337,0
+MTA.US,D,20230530,000000,4.2,4.2099,4.09,4.14,99216,0
+MTA.US,D,20230531,000000,4.12,4.3111,4.0801,4.27,152470,0
+MTA.US,D,20230601,000000,4.29,4.44,4.26,4.4,205247,0
+MTA.US,D,20230602,000000,4.42,4.43,4.175,4.24,184806,0
+MTA.US,D,20230605,000000,4.19,4.31,4.19,4.27,109692,0
+MTA.US,D,20230606,000000,4.29,4.34,4.1897,4.29,86440,0
+MTA.US,D,20230607,000000,4.3,4.3899,4.175,4.24,173546,0
+MTA.US,D,20230608,000000,4.28,4.36,4.25,4.3,107415,0
+MTA.US,D,20230609,000000,4.3,4.32,4.215,4.22,130905,0
+MTA.US,D,20230612,000000,4.2,4.33,4.1601,4.33,173565,0
+MTA.US,D,20230613,000000,4.33,4.42,4.27,4.34,161133,0
+MTA.US,D,20230614,000000,4.37,4.37,4.1811,4.23,158824,0
+MTA.US,D,20230615,000000,4.22,4.3,4.2,4.23,206848,0
+MTA.US,D,20230616,000000,4.23,4.54,4.15,4.48,833619,0
+MTA.US,D,20230620,000000,4.54,4.54,4.21,4.23,195280,0
+MTA.US,D,20230621,000000,4.24,4.29,4.12,4.24,186697,0
+MTA.US,D,20230622,000000,4.24,4.3,4.15,4.27,385751,0
+MTA.US,D,20230623,000000,4.32,4.35,4.19,4.21,83651,0
+MTA.US,D,20230626,000000,4.25,4.2599,4.17,4.23,60694,0
+MTA.US,D,20230627,000000,4.21,4.23,4.09,4.18,164010,0
+MTA.US,D,20230628,000000,4.17,4.17,4.1,4.15,79157,0
+MTA.US,D,20230629,000000,4.1,4.285,4.1,4.27,62904,0
+MTA.US,D,20230630,000000,4.32,4.36,4.23,4.34,89801,0
+MTA.US,D,20230703,000000,4.34,4.51,4.34,4.5,66301,0
+MTA.US,D,20230705,000000,4.5,4.5,4.34,4.34,133586,0
+MTA.US,D,20230706,000000,4.31,4.32,4.15,4.22,187931,0
+MTA.US,D,20230707,000000,4.25,4.35,4.21,4.21,150352,0
+MTA.US,D,20230710,000000,4.18,4.42,4.17,4.42,77608,0
+MTA.US,D,20230711,000000,4.42,4.48,4.37,4.42,84165,0
+MTA.US,D,20230712,000000,4.47,4.8,4.45,4.79,320426,0
+MTA.US,D,20230713,000000,4.8,4.87,4.66,4.71,121355,0
+MTA.US,D,20230714,000000,4.68,4.78,4.6401,4.67,156208,0
+MTA.US,D,20230717,000000,4.62,4.73,4.62,4.66,99956,0
+MTA.US,D,20230718,000000,4.69,4.8,4.67,4.77,119374,0
+MTA.US,D,20230719,000000,4.73,4.815,4.7,4.78,123361,0
+MTA.US,D,20230720,000000,4.77,4.83,4.705,4.75,142956,0
+MTA.US,D,20230721,000000,4.73,4.7399,4.625,4.66,78463,0
+MTA.US,D,20230724,000000,4.63,4.65,4.49,4.5,147235,0
+MTA.US,D,20230725,000000,4.5,4.56,4.38,4.52,173707,0
+MTA.US,D,20230726,000000,4.72,4.74,4.58,4.68,107381,0
+MTA.US,D,20230727,000000,4.66,4.666,4.39,4.46,152379,0
+MTA.US,D,20230728,000000,4.52,4.585,4.46,4.54,88884,0
+MTA.US,D,20230731,000000,4.51,4.65,4.5,4.63,136273,0
+MTA.US,D,20230801,000000,4.56,4.7,4.555,4.57,147023,0
+MTA.US,D,20230802,000000,4.53,4.531,4.36,4.45,113294,0
+MTA.US,D,20230803,000000,4.44,4.49,4.37,4.39,56805,0
+MTA.US,D,20230804,000000,4.44,4.52,4.35,4.35,115013,0
+MTA.US,D,20230807,000000,4.35,4.37,4.29,4.3,67106,0
+MTA.US,D,20230808,000000,4.3,4.35,4.25,4.35,58466,0
+MTA.US,D,20230809,000000,4.38,4.41,4.305,4.33,46884,0
+MTA.US,D,20230810,000000,4.33,4.3588,4.25,4.25,56752,0
+MTA.US,D,20230811,000000,4.26,4.32,4.25,4.25,50357,0
+MTA.US,D,20230814,000000,4.22,4.42,4.22,4.32,103720,0
+MTA.US,D,20230815,000000,4.35,4.36,4.11,4.16,140660,0
+MTA.US,D,20230816,000000,4.12,4.2531,4.12,4.19,142787,0
+MTA.US,D,20230817,000000,4.2,4.28,4.11,4.11,93902,0
+MTA.US,D,20230818,000000,4.17,4.17,4.06,4.1,90421,0
+MTA.US,D,20230821,000000,4.1,4.14,4.03,4.06,111531,0
+MTA.US,D,20230822,000000,4.05,4.11,4.0201,4.05,91800,0
+MTA.US,D,20230823,000000,4.04,4.27,4.02,4.2,96276,0
+MTA.US,D,20230824,000000,4.17,4.2814,4.17,4.2,96590,0
+MTA.US,D,20230825,000000,4.17,4.19,4.0701,4.14,95607,0
+MTA.US,D,20230828,000000,4.11,4.28,4.11,4.26,92748,0
+MTA.US,D,20230829,000000,4.22,4.3,4.2,4.29,98716,0
+MTA.US,D,20230830,000000,4.33,4.4,4.28,4.3,84376,0
+MTA.US,D,20230831,000000,4.31,4.3303,4.16,4.23,67311,0
+MTA.US,D,20230901,000000,4.29,4.29,4.18,4.19,52275,0
+MTA.US,D,20230905,000000,4.15,4.19,4,4.02,153416,0
+MTA.US,D,20230906,000000,4,4.055,3.91,3.95,188817,0
+MTA.US,D,20230907,000000,3.92,3.9469,3.84,3.91,124880,0
+MTA.US,D,20230908,000000,3.83,3.83,3.35,3.4,1717853,0
+MTA.US,D,20230911,000000,3.46,3.4901,3.36,3.38,404315,0
+MTA.US,D,20230912,000000,3.35,3.43,3.32,3.36,320227,0
+MTA.US,D,20230913,000000,3.39,3.39,3.23,3.27,420461,0
+MTA.US,D,20230914,000000,3.28,3.33,3.19,3.24,470853,0
+MTA.US,D,20230915,000000,3.3,3.46,3.25,3.39,1097118,0
+MTA.US,D,20230918,000000,3.41,3.43,3.28,3.39,309079,0
+MTA.US,D,20230919,000000,3.39,3.4,3.2,3.2,196736,0
+MTA.US,D,20230920,000000,3.21,3.26,3.16,3.16,297267,0
+MTA.US,D,20230921,000000,3.1,3.11,3.02,3.09,403753,0
+MTA.US,D,20230922,000000,3.11,3.18,3.05,3.06,366393,0
+MTA.US,D,20230925,000000,3.08,3.135,3.02,3.12,401058,0
+MTA.US,D,20230926,000000,3.13,3.1341,3.05,3.08,277648,0
+MTA.US,D,20230927,000000,3.05,3.09,2.99,3.05,380654,0
+MTA.US,D,20230928,000000,3.06,3.09,2.97,3.04,474968,0
+MTA.US,D,20230929,000000,3.1,3.12,3,3.06,687615,0
+MTA.US,D,20231002,000000,3.08,3.08,2.93,2.96,409582,0
+MTA.US,D,20231003,000000,2.99,3.03,2.92,3.02,827107,0
+MTA.US,D,20231004,000000,3.08,3.08,2.9,2.91,668383,0
+MTA.US,D,20231005,000000,2.89,2.94,2.8,2.88,379321,0
+MTA.US,D,20231006,000000,2.88,2.99,2.82,2.98,458018,0
+MTA.US,D,20231009,000000,3.03,3.04,2.92,3.04,434325,0
+MTA.US,D,20231010,000000,3.04,3.04,2.83,2.86,404903,0
+MTA.US,D,20231011,000000,2.9,2.955,2.845,2.88,399082,0
+MTA.US,D,20231012,000000,2.88,2.89,2.73,2.76,567115,0
+MTA.US,D,20231013,000000,2.85,2.89,2.8,2.85,619000,0
+MTA.US,D,20231016,000000,2.87,2.89,2.77,2.81,396631,0
+MTA.US,D,20231017,000000,2.8,2.88,2.796,2.85,177744,0
+MTA.US,D,20231018,000000,2.86,2.93,2.82,2.84,431016,0
+MTA.US,D,20231019,000000,2.82,2.85,2.7799,2.83,197043,0
+MTA.US,D,20231020,000000,2.8,2.925,2.8,2.83,444606,0
+MTA.US,D,20231023,000000,2.8,2.91,2.7,2.87,408482,0
+MTA.US,D,20231024,000000,2.87,2.9385,2.82,2.89,349781,0
+MTA.US,D,20231025,000000,2.89,2.96,2.87,2.9,389981,0
+MTA.US,D,20231026,000000,2.86,2.89,2.765,2.84,438690,0
+MTA.US,D,20231027,000000,2.89,2.89,2.755,2.89,434864,0
+MTA.US,D,20231030,000000,2.87,2.92,2.83,2.87,271543,0
+MTA.US,D,20231031,000000,2.87,2.885,2.76,2.78,322293,0
+MTA.US,D,20231101,000000,2.78,2.8299,2.72,2.79,352289,0
+MTA.US,D,20231102,000000,2.78,2.82,2.725,2.79,183206,0
+MTA.US,D,20231103,000000,2.8,3.065,2.8,3.02,742008,0
+MTA.US,D,20231106,000000,3,3.065,3,3,367269,0
+MTA.US,D,20231107,000000,2.95,2.965,2.785,2.84,338613,0
+MTA.US,D,20231108,000000,2.8,2.82,2.7201,2.79,207497,0
+MTA.US,D,20231109,000000,2.8,2.88,2.77,2.82,367917,0
+MTA.US,D,20231110,000000,2.75,2.78,2.695,2.7,357905,0
+MTA.US,D,20231113,000000,2.71,2.71,2.585,2.6,289138,0
+MTA.US,D,20231114,000000,2.65,2.845,2.65,2.82,290348,0
+MTA.US,D,20231115,000000,2.82,2.82,2.73,2.73,178434,0
+MTA.US,D,20231116,000000,2.74,2.84,2.73,2.81,201753,0
+MTA.US,D,20231117,000000,2.82,2.82,2.7,2.72,189762,0
+MTA.US,D,20231120,000000,2.69,2.79,2.69,2.77,187997,0
+MTA.US,D,20231121,000000,2.79,2.8902,2.77,2.85,356432,0
+MTA.US,D,20231122,000000,2.84,2.88,2.79,2.81,213834,0
+MTA.US,D,20231124,000000,3,3.3479,3,3.28,793397,0
+MTA.US,D,20231127,000000,3.3,3.35,3.175,3.26,496215,0
+MTA.US,D,20231128,000000,3.26,3.35,3.215,3.33,315701,0
+MTA.US,D,20231129,000000,3.33,3.369,3.2001,3.24,346086,0
+MTA.US,D,20231130,000000,3.21,3.21,3.1,3.21,374191,0
+MTA.US,D,20231201,000000,3.22,3.285,3.15,3.26,283441,0
+MTA.US,D,20231204,000000,3.25,3.26,3.14,3.19,316436,0
+MTA.US,D,20231205,000000,3.13,3.18,3.03,3.04,320343,0
+MTA.US,D,20231206,000000,3.04,3.2,3.04,3.05,333792,0
+MTA.US,D,20231207,000000,3.08,3.12,3.04,3.06,265620,0
+MTA.US,D,20231208,000000,3.03,3.12,3.02,3.07,199269,0
+MTA.US,D,20231211,000000,3.03,3.33,3.01,3.32,803278,0
+MTA.US,D,20231212,000000,3.35,3.35,3.14,3.15,624500,0
+MTA.US,D,20231213,000000,3.14,3.47,3.13,3.43,776320,0
+MTA.US,D,20231214,000000,3.49,3.65,3.44,3.52,671389,0
+MTA.US,D,20231215,000000,3.5,3.54,3.22,3.22,1839787,0
+MTA.US,D,20231218,000000,3.25,3.25,3.05,3.11,579771,0
+MTA.US,D,20231219,000000,3.15,3.33,3.12,3.26,357824,0
+MTA.US,D,20231220,000000,3.29,3.29,3.05,3.06,468044,0
+MTA.US,D,20231221,000000,3.1,3.1,3.035,3.06,368895,0
+MTA.US,D,20231222,000000,3.11,3.2,3.07,3.08,400282,0
+MTA.US,D,20231226,000000,3.07,3.135,3.07,3.07,216400,0
+MTA.US,D,20231227,000000,3.1,3.18,3.0899,3.12,268330,0
+MTA.US,D,20231228,000000,3.11,3.135,3.05,3.06,250250,0
+MTA.US,D,20231229,000000,3.05,3.0865,3.01,3.08,462798,0
+MTA.US,D,20240102,000000,3.05,3.075,3,3,475508,0
+MTA.US,D,20240103,000000,3,3.11,3,3.07,581630,0
+MTA.US,D,20240104,000000,3.11,3.25,3.11,3.2,536534,0
+MTA.US,D,20240105,000000,3.2,3.22,3.1,3.15,439626,0
+MTA.US,D,20240108,000000,3.11,3.135,3.0518,3.1,291300,0
+MTA.US,D,20240109,000000,3.1,3.102,3.03,3.03,396617,0
+MTA.US,D,20240110,000000,3.06,3.075,3.03,3.06,199634,0
+MTA.US,D,20240111,000000,3.03,3.07,3,3.04,421941,0
+MTA.US,D,20240112,000000,3.1,3.2,3,3.11,455309,0
+MTA.US,D,20240116,000000,3.06,3.08,3,3.02,786613,0
+MTA.US,D,20240117,000000,3,3.03,2.96,3.03,450798,0
+MTA.US,D,20240118,000000,3.02,3.06,2.99,3,280658,0
+MTA.US,D,20240119,000000,3.04,3.058,2.9645,3.03,303472,0
+MTA.US,D,20240122,000000,3.01,3.03,2.95,3.03,311147,0
+MTA.US,D,20240123,000000,3.03,3.08,2.98,3.05,300267,0
+MTA.US,D,20240124,000000,3.08,3.08,2.88,2.89,483397,0
+MTA.US,D,20240125,000000,2.94,2.94,2.88,2.93,258534,0
+MTA.US,D,20240126,000000,2.93,2.95,2.88,2.89,156493,0
+MTA.US,D,20240129,000000,2.91,2.92,2.86,2.91,386741,0
+MTA.US,D,20240130,000000,2.86,2.86,2.75,2.86,589088,0
+MTA.US,D,20240131,000000,2.83,2.91,2.8,2.8,379009,0
+MTA.US,D,20240201,000000,2.83,3.019,2.83,2.97,305677,0
+MTA.US,D,20240202,000000,2.91,2.92,2.81,2.84,312574,0
+MTA.US,D,20240205,000000,2.8,2.82,2.66,2.66,361367,0
+MTA.US,D,20240206,000000,2.68,2.75,2.65,2.69,252320,0
+MTA.US,D,20240207,000000,2.71,2.72,2.64,2.66,393191,0
+MTA.US,D,20240208,000000,2.64,2.67,2.555,2.65,517259,0
+MTA.US,D,20240209,000000,2.65,2.68,2.59,2.62,260909,0
+MTA.US,D,20240212,000000,2.59,2.67,2.59,2.67,249412,0
+MTA.US,D,20240213,000000,2.61,2.62,2.49,2.53,472812,0
+MTA.US,D,20240214,000000,2.54,2.58,2.51,2.53,314828,0
+MTA.US,D,20240215,000000,2.55,2.6481,2.55,2.62,365567,0
+MTA.US,D,20240216,000000,2.63,2.66,2.58,2.64,256509,0
+MTA.US,D,20240220,000000,2.64,2.68,2.565,2.58,545247,0
+MTA.US,D,20240221,000000,2.58,2.58,2.5,2.51,328766,0
+MTA.US,D,20240222,000000,2.5,2.51,2.41,2.42,538210,0
+MTA.US,D,20240223,000000,2.42,2.48,2.37,2.39,989925,0
+MTA.US,D,20240226,000000,2.39,2.49,2.32,2.49,585657,0
+MTA.US,D,20240227,000000,2.47,2.53,2.455,2.51,419210,0
+MTA.US,D,20240228,000000,2.5,2.5,2.37,2.4,604711,0
+MTA.US,D,20240229,000000,2.45,2.4599,2.35,2.4,326518,0
+MTA.US,D,20240301,000000,2.4,2.5899,2.34,2.55,531527,0
+MTA.US,D,20240304,000000,2.57,2.76,2.56,2.74,785775,0
+MTA.US,D,20240305,000000,2.77,2.78,2.6412,2.68,540847,0
+MTA.US,D,20240306,000000,2.68,2.82,2.68,2.74,617026,0
+MTA.US,D,20240307,000000,2.77,2.79,2.7007,2.78,386537,0
+MTA.US,D,20240308,000000,2.82,2.86,2.765,2.83,789368,0
+MTA.US,D,20240311,000000,2.87,3.1,2.84,3.07,1102085,0
+MTA.US,D,20240312,000000,3.03,3.03,2.905,2.95,505413,0
+MTA.US,D,20240313,000000,3.01,3.169,3,3.14,562201,0
+MTA.US,D,20240314,000000,3.12,3.15,3.04,3.05,491667,0
+MTA.US,D,20240315,000000,3.07,3.185,3.07,3.15,1213912,0
+MTA.US,D,20240318,000000,3.18,3.18,2.9805,3.02,477362,0
+MTA.US,D,20240319,000000,2.98,2.98,2.88,2.9,327807,0
+MTA.US,D,20240320,000000,2.88,3.1,2.88,3.07,414584,0
+MTA.US,D,20240321,000000,3.13,3.18,3,3,322266,0
+MTA.US,D,20240322,000000,2.98,3.04,2.925,2.94,202633,0
+MTA.US,D,20240325,000000,2.96,3.0599,2.93,2.94,207175,0
+MTA.US,D,20240326,000000,3.01,3.015,2.915,2.94,161535,0
+MTA.US,D,20240327,000000,2.96,3.04,2.95,3.04,174875,0
+MTA.US,D,20240328,000000,3.08,3.18,3.02,3.11,373132,0
+MTA.US,D,20240401,000000,3.2,3.275,3.12,3.21,639056,0
+MTA.US,D,20240402,000000,3.27,3.27,3.15,3.21,538604,0
+MTA.US,D,20240403,000000,3.23,3.505,3.2257,3.45,774690,0
+MTA.US,D,20240404,000000,3.44,3.4627,3.25,3.29,563374,0
+MTA.US,D,20240405,000000,3.25,3.48,3.19,3.36,697155,0
+MTA.US,D,20240408,000000,3.4,3.47,3.23,3.34,655979,0
+MTA.US,D,20240409,000000,3.36,3.46,3.26,3.29,471281,0
+MTA.US,D,20240410,000000,3.23,3.275,3.16,3.23,467757,0
+MTA.US,D,20240411,000000,3.27,3.28,3.1701,3.24,276508,0
+MTA.US,D,20240412,000000,3.33,3.495,3.14,3.23,1372192,0
+MTA.US,D,20240415,000000,3.25,3.32,3.07,3.19,741567,0
+MTA.US,D,20240416,000000,3.15,3.24,3.15,3.21,358859,0
+MTA.US,D,20240417,000000,3.22,3.32,3.19,3.23,286594,0
+MTA.US,D,20240418,000000,3.26,3.32,3.18,3.21,300970,0
+MTA.US,D,20240419,000000,3.18,3.275,3.15,3.15,329509,0
+MTA.US,D,20240422,000000,3.14,3.14,2.95,3,795737,0
+MTA.US,D,20240423,000000,2.96,3.14,2.95,3.05,384595,0
+MTA.US,D,20240424,000000,3.01,3.0697,2.99,3.03,234773,0
+MTA.US,D,20240425,000000,2.99,3.12,2.92,3.05,656255,0
+MTA.US,D,20240426,000000,3.08,3.18,3.045,3.18,375973,0
+MTA.US,D,20240429,000000,3.17,3.2,3.115,3.14,234216,0
+MTA.US,D,20240430,000000,3.07,3.0903,2.93,2.96,349398,0
+MTA.US,D,20240501,000000,2.85,3.03,2.8053,2.87,1030570,0
+MTA.US,D,20240502,000000,2.87,2.925,2.81,2.85,586897,0
+MTA.US,D,20240503,000000,2.85,2.905,2.82,2.84,297598,0
+MTA.US,D,20240506,000000,2.89,3.06,2.85,2.96,334345,0
+MTA.US,D,20240507,000000,2.99,3,2.9,2.9,218326,0
+MTA.US,D,20240508,000000,2.9,2.94,2.84,2.85,239395,0
+MTA.US,D,20240509,000000,2.88,3,2.88,2.94,507436,0
+MTA.US,D,20240510,000000,3,3.05,2.93,2.99,368621,0
+MTA.US,D,20240513,000000,2.98,3.02,2.92,3.02,165898,0
+MTA.US,D,20240514,000000,3.01,3.0801,2.96,2.97,279859,0
+MTA.US,D,20240515,000000,3.01,3.1,2.95,3.01,375650,0
+MTA.US,D,20240516,000000,3.03,3.03,2.87,2.92,493359,0
+MTA.US,D,20240517,000000,2.99,3.185,2.99,3.16,996364,0
+MTA.US,D,20240520,000000,3.21,3.475,3.16,3.44,1096026,0
+MTA.US,D,20240521,000000,3.45,3.45,3.2101,3.32,554914,0
+MTA.US,D,20240522,000000,3.25,3.2963,3.11,3.15,422962,0
+MTA.US,D,20240523,000000,3.13,3.2,2.995,3.01,451438,0
+MTA.US,D,20240524,000000,3.07,3.145,3.03,3.12,364059,0
+MTA.US,D,20240528,000000,3.16,3.255,3.09,3.21,571681,0
+MTA.US,D,20240529,000000,3.23,3.31,3.18,3.2,345812,0
+MTA.US,D,20240530,000000,3.23,3.29,3.171,3.29,318772,0
+MTA.US,D,20240531,000000,3.3,3.3895,3.2,3.2,302959,0
+MTA.US,D,20240603,000000,3.24,3.24,3.105,3.17,294726,0
+MTA.US,D,20240604,000000,3.13,3.13,3,3.07,404935,0
+MTA.US,D,20240605,000000,3.12,3.14,3.08,3.09,137633,0
+MTA.US,D,20240606,000000,3.1,3.23,3.09,3.22,170913,0
+MTA.US,D,20240607,000000,3.1,3.12,2.97,3.02,381271,0
+MTA.US,D,20240610,000000,2.99,3.02,2.96,3,167911,0
+MTA.US,D,20240611,000000,3,3.04,2.95,3,149456,0
+MTA.US,D,20240612,000000,3.07,3.09,3.01,3.03,262073,0
+MTA.US,D,20240613,000000,3.03,3.04,2.94,2.94,229726,0
+MTA.US,D,20240614,000000,2.96,3.01,2.91,2.92,147554,0
+MTA.US,D,20240617,000000,2.9,2.9,2.81,2.87,301495,0
+MTA.US,D,20240618,000000,2.83,2.94,2.83,2.89,253263,0
+MTA.US,D,20240620,000000,2.9,2.995,2.9,2.95,305344,0
+MTA.US,D,20240621,000000,3,3.01,2.85,2.88,493094,0
+MTA.US,D,20240624,000000,2.93,2.95,2.84,2.84,244273,0
+MTA.US,D,20240625,000000,2.84,2.855,2.75,2.78,254583,0
+MTA.US,D,20240626,000000,2.75,2.79,2.72,2.76,189139,0
+MTA.US,D,20240627,000000,2.78,2.84,2.78,2.79,134032,0
+MTA.US,D,20240628,000000,2.82,2.86,2.735,2.78,172346,0
+MTA.US,D,20240701,000000,2.81,2.84,2.725,2.74,123099,0
+MTA.US,D,20240702,000000,2.72,2.76,2.69,2.73,166963,0
+MTA.US,D,20240703,000000,2.75,2.895,2.75,2.89,175292,0
+MTA.US,D,20240705,000000,2.9,3,2.89,2.96,267478,0
+MTA.US,D,20240708,000000,2.94,2.9599,2.84,2.9,228254,0
+MTA.US,D,20240709,000000,2.91,2.91,2.81,2.82,165862,0
+MTA.US,D,20240710,000000,2.84,2.945,2.83,2.9,228023,0
+MTA.US,D,20240711,000000,2.99,3.1,2.93,3.1,348288,0
+MTA.US,D,20240712,000000,3.07,3.09,3.02,3.08,201748,0
+MTA.US,D,20240715,000000,3.11,3.15,3.0363,3.12,219539,0
+MTA.US,D,20240716,000000,3.15,3.28,3.09,3.25,346466,0
+MTA.US,D,20240717,000000,3.24,3.32,3.13,3.19,419021,0
+MTA.US,D,20240718,000000,3.18,3.22,3.05,3.08,212019,0
+MTA.US,D,20240719,000000,3.01,3.099,2.9804,3.06,209729,0
+MTA.US,D,20240722,000000,3.03,3.09,2.95,3.01,257751,0
+MTA.US,D,20240723,000000,3.03,3.0399,2.97,3.03,154161,0
+MTA.US,D,20240724,000000,3.05,3.05,2.88,2.88,466400,0
+MTA.US,D,20240725,000000,2.86,2.885,2.73,2.86,458632,0
+MTA.US,D,20240726,000000,2.88,2.89,2.835,2.89,162660,0
+MTA.US,D,20240729,000000,2.88,2.97,2.83,2.97,246588,0
+MTA.US,D,20240730,000000,2.98,2.985,2.9,2.92,198584,0
+MTA.US,D,20240731,000000,2.95,3.01,2.92,2.96,192446,0
+MTA.US,D,20240801,000000,2.93,2.96,2.8,2.84,292031,0
+MTA.US,D,20240802,000000,2.85,2.895,2.68,2.7,653684,0
+MTA.US,D,20240805,000000,2.45,2.58,2.32,2.48,893194,0
+MTA.US,D,20240806,000000,2.48,2.59,2.44,2.57,283708,0
+MTA.US,D,20240807,000000,2.65,2.69,2.48,2.48,190496,0
+MTA.US,D,20240808,000000,2.51,2.61,2.49,2.54,264762,0
+MTA.US,D,20240809,000000,2.59,2.6,2.515,2.6,216231,0
+MTA.US,D,20240812,000000,2.61,2.75,2.59,2.66,454711,0
+MTA.US,D,20240813,000000,2.7,2.73,2.66,2.71,125070,0
+MTA.US,D,20240814,000000,2.71,2.71,2.59,2.64,139800,0
+MTA.US,D,20240815,000000,2.64,2.68,2.59,2.67,245017,0
+MTA.US,D,20240816,000000,2.67,2.74,2.63,2.69,231430,0
+MTA.US,D,20240819,000000,2.67,2.835,2.67,2.83,420339,0
+MTA.US,D,20240820,000000,2.85,2.88,2.795,2.81,237765,0
+MTA.US,D,20240821,000000,2.8,2.84,2.72,2.79,162513,0
+MTA.US,D,20240822,000000,2.76,2.8,2.715,2.77,159394,0
+MTA.US,D,20240823,000000,2.8,2.91,2.79,2.89,290619,0
+MTA.US,D,20240826,000000,2.91,2.94,2.85,2.9,265891,0
+MTA.US,D,20240827,000000,2.86,2.89,2.79,2.87,260928,0
+MTA.US,D,20240828,000000,2.84,2.915,2.82,2.91,298019,0
+MTA.US,D,20240829,000000,2.89,3.01,2.88,2.96,333881,0
+MTA.US,D,20240830,000000,2.98,3.0309,2.94,2.99,200058,0
+MTA.US,D,20240903,000000,2.96,2.96,2.75,2.76,485978,0
+MTA.US,D,20240904,000000,2.75,2.8997,2.75,2.86,277135,0
+MTA.US,D,20240905,000000,2.93,3.04,2.91,3,364508,0
+MTA.US,D,20240906,000000,3,3.0351,2.87,2.91,323180,0
+MTA.US,D,20240909,000000,2.9,3,2.88,2.91,154988,0
+MTA.US,D,20240910,000000,2.93,2.97,2.89,2.95,152618,0
+MTA.US,D,20240911,000000,2.96,3.02,2.92,3.02,300635,0
+MTA.US,D,20240912,000000,3.02,3.25,3.02,3.22,615947,0
+MTA.US,D,20240913,000000,3.26,3.39,3.23,3.28,471362,0
+MTA.US,D,20240916,000000,3.27,3.2975,3.185,3.27,279002,0
+MTA.US,D,20240917,000000,3.23,3.255,3.165,3.17,239511,0
+MTA.US,D,20240918,000000,3.13,3.3,3.09,3.11,427650,0
+MTA.US,D,20240919,000000,3.22,3.27,3.16,3.23,329895,0
+MTA.US,D,20240920,000000,3.25,3.2775,3.2,3.27,364074,0
+MTA.US,D,20240923,000000,3.3,3.305,3.22,3.27,313088,0
+MTA.US,D,20240924,000000,3.25,3.38,3.25,3.32,518405,0
+MTA.US,D,20240925,000000,3.32,3.37,3.23,3.29,321592,0
+MTA.US,D,20240926,000000,3.26,3.4,3.24,3.35,501591,0
+MTA.US,D,20240927,000000,3.35,3.37,3.18,3.19,294519,0
+MTA.US,D,20240930,000000,3.165,3.2,3.045,3.09,277349,0
+MTA.US,D,20241001,000000,3.15,3.3,3.145,3.27,376584,0
+MTA.US,D,20241002,000000,3.27,3.3,3.23,3.28,225809,0
+MTA.US,D,20241003,000000,3.29,3.29,3.18,3.25,183560,0
+MTA.US,D,20241004,000000,3.25,3.3588,3.22,3.27,297889,0
+MTA.US,D,20241007,000000,3.26,3.325,3.22,3.22,174941,0
+MTA.US,D,20241008,000000,3.21,3.23,3.1608,3.23,155308,0
+MTA.US,D,20241009,000000,3.2,3.22,3.16,3.18,145131,0
+MTA.US,D,20241010,000000,3.18,3.5891,3.16,3.58,747947,0
+MTA.US,D,20241011,000000,3.61,3.74,3.57,3.6,528139,0
+MTA.US,D,20241014,000000,3.55,3.602,3.43,3.52,268874,0
+MTA.US,D,20241015,000000,3.52,3.62,3.52,3.6,201708,0
+MTA.US,D,20241016,000000,3.63,3.68,3.535,3.58,310141,0
+MTA.US,D,20241017,000000,3.58,3.6,3.53,3.55,147184,0
+MTA.US,D,20241018,000000,3.61,3.95,3.595,3.87,754474,0
+MTA.US,D,20241021,000000,3.98,3.98,3.7208,3.94,614081,0
+MTA.US,D,20241022,000000,4.02,4.08,3.835,3.92,691022,0
+MTA.US,D,20241023,000000,3.9,3.9,3.66,3.76,530229,0
+MTA.US,D,20241024,000000,3.8,3.81,3.604,3.79,468157,0
+MTA.US,D,20241025,000000,3.76,3.94,3.73,3.85,536012,0
+MTA.US,D,20241028,000000,3.85,3.85,3.75,3.79,139403,0
+MTA.US,D,20241029,000000,3.79,3.91,3.785,3.83,536070,0
+MTA.US,D,20241030,000000,3.85,3.85,3.65,3.68,366083,0
+MTA.US,D,20241031,000000,3.65,3.7,3.48,3.58,376213,0
+MTA.US,D,20241101,000000,3.62,3.66,3.5,3.5,185845,0
+MTA.US,D,20241104,000000,3.52,3.56,3.445,3.46,258702,0
+MTA.US,D,20241105,000000,3.46,3.555,3.4101,3.52,402457,0
+MTA.US,D,20241106,000000,3.37,3.495,3.26,3.44,439370,0
+MTA.US,D,20241107,000000,3.53,3.725,3.45,3.68,608049,0
+MTA.US,D,20241108,000000,3.62,3.64,3.43,3.48,245850,0
+MTA.US,D,20241111,000000,3.255,3.2958,3.16,3.22,499078,0
+MTA.US,D,20241112,000000,3.17,3.1977,3.09,3.14,331863,0
+MTA.US,D,20241113,000000,3.15,3.18,3,3,372874,0
+MTA.US,D,20241114,000000,3.01,3.11,2.96,3.07,386899,0
+MTA.US,D,20241115,000000,3.02,3.03,2.825,2.85,587583,0
+MTA.US,D,20241118,000000,2.96,3.09,2.96,3.05,378434,0
+MTA.US,D,20241119,000000,3.102,3.12,3.041,3.09,268853,0
+MTA.US,D,20241120,000000,3.06,3.21,3.01,3.08,503364,0
+MTA.US,D,20241121,000000,3.1105,3.13,3.015,3.1,374534,0
+MTA.US,D,20241122,000000,3.14,3.22,3.095,3.13,358473,0
+MTA.US,D,20241125,000000,3.08,3.08,2.98,3.04,445132,0
+MTA.US,D,20241126,000000,2.9901,3.025,2.9501,2.98,217644,0
+MTA.US,D,20241127,000000,3.021,3.05,2.98,3.01,249366,0
+MTA.US,D,20241129,000000,3.04,3.1,3.03,3.07,147591,0
+MTA.US,D,20241202,000000,3.07,3.07,2.94,2.97,276311,0
+MTA.US,D,20241203,000000,2.98,3.0499,2.96,3,251493,0
+MTA.US,D,20241204,000000,2.99,3.02,2.91,2.91,318242,0
+MTA.US,D,20241205,000000,2.91,2.92,2.845,2.87,229943,0
+MTA.US,D,20241206,000000,2.85,2.85,2.72,2.73,836734,0
+MTA.US,D,20241209,000000,2.83,2.95,2.78,2.79,715462,0
+MTA.US,D,20241210,000000,2.82,2.85,2.75,2.78,330188,0
+MTA.US,D,20241211,000000,2.805,2.8982,2.78,2.83,333519,0
+MTA.US,D,20241212,000000,2.795,2.81,2.71,2.71,251729,0
+MTA.US,D,20241213,000000,2.71,2.86,2.62,2.74,1829195,0
+MTA.US,D,20241216,000000,2.79,2.81,2.72,2.77,345060,0
+MTA.US,D,20241217,000000,2.74,2.845,2.72,2.79,438754,0
+MTA.US,D,20241218,000000,2.815,2.815,2.65,2.66,521189,0
+MTA.US,D,20241219,000000,2.68,2.7199,2.535,2.56,463838,0
+MTA.US,D,20241220,000000,2.54,2.645,2.54,2.57,492247,0
+MTA.US,D,20241223,000000,2.56,2.57,2.51,2.51,276917,0
+MTA.US,D,20241224,000000,2.55,2.56,2.511,2.54,100591,0
+MTA.US,D,20241226,000000,2.56,2.64,2.55,2.63,275607,0
+MTA.US,D,20241227,000000,2.6,2.6,2.55,2.57,323985,0
+MTA.US,D,20241230,000000,2.53,2.56,2.4539,2.54,425404,0
+MTA.US,D,20241231,000000,2.53,2.54,2.485,2.51,297719,0
+MTA.US,D,20250102,000000,2.52,2.75,2.5,2.73,480799,0
+MTA.US,D,20250103,000000,2.72,2.73,2.655,2.66,278490,0
+MTA.US,D,20250106,000000,2.66,2.6801,2.57,2.57,178178,0
+MTA.US,D,20250107,000000,2.66,2.68,2.56,2.56,183021,0
+MTA.US,D,20250108,000000,2.6,2.65,2.53,2.62,332796,0
+MTA.US,D,20250110,000000,2.695,2.74,2.62,2.62,374599,0
+MTA.US,D,20250113,000000,2.58,2.61,2.52,2.53,279476,0
+MTA.US,D,20250114,000000,2.55,2.67,2.53,2.66,272962,0
+MTA.US,D,20250115,000000,2.68,2.75,2.63,2.72,321858,0
+MTA.US,D,20250116,000000,2.74,2.79,2.73,2.75,224990,0
+MTA.US,D,20250117,000000,2.74,2.76,2.67,2.71,421062,0
+MTA.US,D,20250121,000000,2.68,2.745,2.65,2.67,317419,0
+MTA.US,D,20250122,000000,2.6505,2.71,2.63,2.65,230014,0
+MTA.US,D,20250123,000000,2.68,2.68,2.6,2.61,206387,0
+MTA.US,D,20250124,000000,2.67,2.8,2.66,2.8,500121,0
+MTA.US,D,20250127,000000,2.755,2.76,2.665,2.71,392069,0
+MTA.US,D,20250128,000000,2.72,2.77,2.695,2.74,294882,0
+MTA.US,D,20250129,000000,2.73,2.79,2.715,2.78,215294,0
+MTA.US,D,20250130,000000,2.8,2.95,2.795,2.93,386631,0
+MTA.US,D,20250131,000000,2.95,2.955,2.845,2.85,353479,0
+MTA.US,D,20250203,000000,2.85,2.93,2.84,2.89,316316,0
+MTA.US,D,20250204,000000,2.93,3.08,2.915,3.04,469101,0
+MTA.US,D,20250205,000000,3.08,3.34,3.08,3.29,626737,0
+MTA.US,D,20250206,000000,3.23,3.25,3.18,3.22,245760,0
+MTA.US,D,20250207,000000,3.2396,3.3,3.215,3.25,333353,0
+MTA.US,D,20250210,000000,3.25,3.4,3.25,3.28,341541,0
+MTA.US,D,20250211,000000,3.29,3.29,3.19,3.26,243115,0
+MTA.US,D,20250212,000000,3.26,3.355,3.2377,3.32,145366,0
+MTA.US,D,20250213,000000,3.34,3.37,3.3001,3.37,110842,0
+MTA.US,D,20250214,000000,3.35,3.37,3.22,3.22,284619,0
+MTA.US,D,20250218,000000,3.275,3.29,3.2,3.21,211946,0
+MTA.US,D,20250219,000000,3.2,3.215,3.08,3.12,263790,0
+MTA.US,D,20250220,000000,3.145,3.205,3.11,3.15,133548,0
+MTA.US,D,20250221,000000,3.15,3.15,2.94,2.97,313384,0
+MTA.US,D,20250224,000000,2.94,2.9893,2.82,2.92,232879,0
+MTA.US,D,20250225,000000,2.9032,2.92,2.795,2.83,398063,0
+MTA.US,D,20250226,000000,2.79,2.89,2.79,2.87,295805,0
+MTA.US,D,20250227,000000,2.82,2.83,2.76,2.78,195808,0
+MTA.US,D,20250228,000000,2.71,2.765,2.68,2.75,167415,0
+MTA.US,D,20250303,000000,2.78,2.84,2.665,2.68,300268,0
+MTA.US,D,20250304,000000,2.755,2.755,2.645,2.69,353140,0
+MTA.US,D,20250305,000000,2.69,2.87,2.66,2.87,439634,0
+MTA.US,D,20250306,000000,2.845,2.87,2.76,2.78,246418,0
+MTA.US,D,20250307,000000,2.78,2.9,2.705,2.73,295004,0
+MTA.US,D,20250310,000000,2.73,2.73,2.595,2.61,418702,0
+MTA.US,D,20250311,000000,2.65,2.86,2.63,2.74,501552,0
+MTA.US,D,20250312,000000,2.79,2.895,2.76,2.87,195556,0
+MTA.US,D,20250313,000000,2.85,2.965,2.84,2.92,372498,0
+MTA.US,D,20250314,000000,2.945,3.08,2.8749,3.08,1504123,0
+MTA.US,D,20250317,000000,3.03,3.1,3.01,3.06,409293,0
+MTA.US,D,20250318,000000,3.16,3.17,3.03,3.04,359099,0
+MTA.US,D,20250319,000000,2.9765,3.085,2.95,3.02,280428,0
+MTA.US,D,20250320,000000,3.01,3.06,2.9506,3,380524,0
+MTA.US,D,20250321,000000,3,3.01,2.93,2.98,304955,0
+MTA.US,D,20250324,000000,3,3.065,2.96,2.98,266696,0
+MTA.US,D,20250325,000000,2.99,3.149,2.99,3.01,225539,0
+MTA.US,D,20250326,000000,3.05,3.07,2.945,2.95,161413,0
+MTA.US,D,20250327,000000,2.99,3.1,2.96,3.07,326884,0
+MTA.US,D,20250328,000000,3.1,3.1082,2.95,2.95,419996,0
+MTA.US,D,20250331,000000,2.96,2.97,2.86,2.86,487558,0
+MTA.US,D,20250401,000000,2.865,2.88,2.76,2.82,306015,0
+MTA.US,D,20250402,000000,2.82,2.895,2.81,2.86,236359,0
+MTA.US,D,20250403,000000,2.73,2.89,2.68,2.84,415252,0
+MTA.US,D,20250404,000000,2.83,2.83,2.64,2.65,740895,0
+MTA.US,D,20250407,000000,2.58,2.755,2.53,2.62,483495,0
+MTA.US,D,20250408,000000,2.751,2.78,2.55,2.55,504279,0
+MTA.US,D,20250409,000000,2.668,2.92,2.63,2.9,529445,0
+MTA.US,D,20250410,000000,2.89,3.07,2.86,3.02,612781,0
+MTA.US,D,20250411,000000,3.04,3.15,3.03,3.05,689753,0
+MTA.US,D,20250414,000000,3.07,3.17,3.05,3.1,412153,0
+MTA.US,D,20250415,000000,3.135,3.19,3.09,3.09,270953,0
+MTA.US,D,20250416,000000,3.18,3.23,3.12,3.17,522764,0
+MTA.US,D,20250417,000000,3.13,3.15,3.07,3.14,359523,0
+MTA.US,D,20250421,000000,3.19,3.31,3.09,3.3,699393,0
+MTA.US,D,20250422,000000,3.31,3.345,3.155,3.18,568969,0
+MTA.US,D,20250423,000000,3.0463,3.15,3.03,3.13,437360,0
+MTA.US,D,20250424,000000,3.11,3.15,3.085,3.1,147681,0
+MTA.US,D,20250425,000000,3.065,3.12,3.02,3.11,226568,0
+MTA.US,D,20250428,000000,3.105,3.13,3.02,3.07,225240,0
+MTA.US,D,20250429,000000,3.04,3.06,2.98,3,126318,0
+MTA.US,D,20250430,000000,2.99,3.06,2.94,3.04,358036,0
+MTA.US,D,20250501,000000,3,3,2.92,2.99,299170,0
+MTA.US,D,20250502,000000,3.05,3.05,2.88,2.88,183824,0
+MTA.US,D,20250505,000000,2.95,2.96,2.89,2.92,253124,0
+MTA.US,D,20250506,000000,2.98,3.16,2.97,3.13,304875,0
+MTA.US,D,20250507,000000,3.11,3.11,3.025,3.07,175520,0
+MTA.US,D,20250508,000000,3.1,3.1,2.96,2.97,160783,0
+MTA.US,D,20250509,000000,3,3.06,2.96,3.06,214382,0
+MTA.US,D,20250512,000000,3,3,2.88,2.9,265245,0
+MTA.US,D,20250513,000000,2.91,2.92,2.875,2.9,182293,0
+MTA.US,D,20250514,000000,2.87,2.87,2.77,2.8,250283,0
+MTA.US,D,20250515,000000,2.85,2.86,2.781,2.84,114875,0
+MTA.US,D,20250516,000000,2.81,2.83,2.75,2.83,119404,0
+MTA.US,D,20250519,000000,2.9,2.92,2.85,2.87,159611,0
+MTA.US,D,20250520,000000,2.87,2.94,2.83,2.92,152455,0
+MTA.US,D,20250521,000000,2.92,2.98,2.91,2.95,216545,0
+MTA.US,D,20250527,000000,2.985,3.03,2.88,3.02,280763,0
+MTA.US,D,20250528,000000,3,3.0899,3,3.06,271190,0
+MTA.US,D,20250530,000000,3.03,3.24,2.96,3.22,666585,0
+MTA.US,D,20250602,000000,3.3,3.47,3.24,3.33,756109,0
+MTA.US,D,20250603,000000,3.3,3.42,3.29,3.42,330929,0
+MTA.US,D,20250604,000000,3.39,3.44,3.365,3.43,333343,0
+MTA.US,D,20250605,000000,3.47,3.59,3.44,3.59,680231,0
+MTA.US,D,20250606,000000,3.569,3.68,3.5386,3.63,704168,0
+MTA.US,D,20250609,000000,3.63,3.82,3.63,3.79,392245,0
+MTA.US,D,20250610,000000,3.79,3.83,3.57,3.64,524022,0
+MTA.US,D,20250611,000000,3.64,3.695,3.56,3.62,309443,0
+MTA.US,D,20250612,000000,3.6596,3.84,3.6475,3.8,352523,0
+MTA.US,D,20250613,000000,3.765,3.8,3.63,3.63,469839,0
+MTA.US,D,20250616,000000,3.64,3.65,3.53,3.57,443806,0
+MTA.US,D,20250617,000000,3.57,3.58,3.48,3.57,428574,0
+MTA.US,D,20250618,000000,3.57,3.59,3.525,3.56,365672,0
+MTA.US,D,20250620,000000,3.525,3.57,3.45,3.45,838668,0
+MTA.US,D,20250623,000000,3.46,3.65,3.4415,3.64,540637,0
+MTA.US,D,20250624,000000,3.51,3.62,3.51,3.61,280049,0
+MTA.US,D,20250625,000000,3.6,3.98,3.54,3.88,1088596,0
+MTA.US,D,20250626,000000,3.89,3.95,3.81,3.93,396509,0
+MTA.US,D,20250627,000000,3.8,3.83,3.65,3.81,674936,0
+MTA.US,D,20250630,000000,3.81,3.85,3.745,3.84,196556,0
+MTA.US,D,20250701,000000,3.9,3.935,3.79,3.81,283144,0
+MTA.US,D,20250702,000000,3.81,3.9,3.8,3.86,200500,0
+MTA.US,D,20250703,000000,3.8477,3.88,3.83,3.87,137541,0
+MTA.US,D,20250707,000000,3.82,4.14,3.75,4.09,598082,0
+MTA.US,D,20250708,000000,4.06,4.1156,3.88,3.91,525477,0
+MTA.US,D,20250709,000000,3.91,4.08,3.91,4.06,404520,0
+MTA.US,D,20250710,000000,4.01,4.05,3.94,3.99,237254,0
+MTA.US,D,20250711,000000,4.0779,4.16,4.0314,4.15,475699,0
+MTA.US,D,20250714,000000,4.16,4.2,4.06,4.08,409100,0
+MTA.US,D,20250715,000000,4.1,4.1,3.97,4,309749,0
+MTA.US,D,20250716,000000,4.03,4.11,3.99,4.07,311184,0
+MTA.US,D,20250717,000000,3.9804,4.06,3.9804,4.01,201922,0
+MTA.US,D,20250718,000000,4.045,4.06,3.7733,3.78,336379,0
+MTA.US,D,20250721,000000,3.8,4.18,3.8,4.16,615430,0
+MTA.US,D,20250722,000000,4.17,4.34,4.14,4.29,531231,0
+MTA.US,D,20250723,000000,4.29,4.3289,4.21,4.29,525881,0
+MTA.US,D,20250724,000000,4.23,4.28,4.18,4.25,215145,0
+MTA.US,D,20250725,000000,4.24,4.25,4.15,4.19,207580,0
+MTA.US,D,20250728,000000,4.1548,4.21,4.06,4.21,342067,0
+MTA.US,D,20250729,000000,4.2,4.28,4.15,4.23,265405,0
+MTA.US,D,20250730,000000,4.18,4.23,3.931,4.04,371299,0
+MTA.US,D,20250731,000000,4.07,4.11,3.955,3.96,333246,0
+MTA.US,D,20250801,000000,4,4.12,3.82,3.95,566025,0
+MTA.US,D,20250804,000000,4,4.15,3.95,4.12,257961,0
+MTA.US,D,20250805,000000,4.08,4.24,4.08,4.2,286605,0
+MTA.US,D,20250806,000000,4.1887,4.23,4.17,4.23,244166,0
+MTA.US,D,20250807,000000,4.238,4.33,4.15,4.17,358389,0
+MTA.US,D,20250808,000000,4.25,4.32,4.21,4.29,491817,0
+MTA.US,D,20250811,000000,4.21,4.4189,4.21,4.32,554270,0
+MTA.US,D,20250812,000000,4.39,4.39,4.29,4.32,282249,0
+MTA.US,D,20250813,000000,4.32,4.39,4.27,4.33,226895,0
+MTA.US,D,20250814,000000,4.298,4.39,4.25,4.31,192918,0
+MTA.US,D,20250815,000000,4.315,4.315,4.195,4.23,304437,0
+MTA.US,D,20250818,000000,4.25,4.35,4.2,4.35,297235,0
+MTA.US,D,20250819,000000,4.3,4.34,4.09,4.13,350618,0
+MTA.US,D,20250820,000000,4.15,4.25,4.15,4.23,272920,0
+MTA.US,D,20250821,000000,4.18,4.296,4.15,4.28,269578,0
+MTA.US,D,20250822,000000,4.3,4.48,4.207,4.48,487043,0
+MTA.US,D,20250825,000000,4.4934,4.5765,4.43,4.51,573077,0
+MTA.US,D,20250826,000000,4.54,4.85,4.51,4.83,935274,0
+MTA.US,D,20250827,000000,4.8,5.04,4.77,5.02,708747,0
+MTA.US,D,20250828,000000,5.5,5.6,5.16,5.19,2407259,0
+MTA.US,D,20250829,000000,5.22,5.48,5.17,5.47,1081043,0
+MTA.US,D,20250902,000000,5.55,5.78,5.47,5.72,1743046,0
+MTA.US,D,20250903,000000,5.7187,5.82,5.54,5.58,796124,0
+MTA.US,D,20250904,000000,5.27,5.65,5.25,5.42,957738,0
+MTA.US,D,20250905,000000,5.38,5.6599,5.32,5.6,820792,0
+MTA.US,D,20250908,000000,5.6,5.72,5.48,5.57,787969,0
+MTA.US,D,20250909,000000,5.6,5.69,5.5099,5.56,581935,0
+MTA.US,D,20250910,000000,5.525,5.71,5.45,5.52,562653,0
+MTA.US,D,20250911,000000,5.55,5.835,5.5,5.83,814493,0
+MTA.US,D,20250912,000000,5.9,5.94,5.57,5.7,2761163,0
+MTA.US,D,20250915,000000,5.695,5.8,5.57,5.6,848251,0
+MTA.US,D,20250916,000000,5.56,5.705,5.4611,5.47,642198,0
+MTA.US,D,20250917,000000,5.37,5.63,5.31,5.52,556738,0
+MTA.US,D,20250918,000000,5.54,5.6,5.42,5.56,579908,0
+MTA.US,D,20250919,000000,5.67,5.87,5.5782,5.83,960225,0
+MTA.US,D,20250922,000000,5.95,6.03,5.8,5.88,553956,0
+MTA.US,D,20250923,000000,5.9,6.12,5.9,6,525301,0
+MTA.US,D,20250924,000000,5.99,6.19,5.9,5.97,492648,0
+MTA.US,D,20250925,000000,5.91,6.06,5.88,6,498376,0
+MTA.US,D,20250926,000000,6,6.22,5.995,6.17,491617,0
+MTA.US,D,20250929,000000,6.28,6.35,6.18,6.27,518482,0
+MTA.US,D,20250930,000000,6.13,6.41,6.12,6.35,401065,0
+MTA.US,D,20251001,000000,6.39,6.6,6.35,6.53,541114,0
+MTA.US,D,20251002,000000,6.53,6.67,6.2059,6.58,965328,0
+MTA.US,D,20251003,000000,6.54,6.78,6.51,6.61,868656,0
+MTA.US,D,20251006,000000,6.63,7.09,6.62,6.97,1021268,0
+MTA.US,D,20251007,000000,6.955,7.05,6.71,6.82,614406,0
+MTA.US,D,20251008,000000,6.93,7.0683,6.81,6.97,504096,0
+MTA.US,D,20251009,000000,6.96,6.99,6.55,6.73,924170,0
+MTA.US,D,20251010,000000,6.75,6.87,6.545,6.64,765690,0
+MTA.US,D,20251013,000000,6.9,7.37,6.83,7.33,906649,0
+MTA.US,D,20251014,000000,7.28,7.28,7.0325,7.1,822481,0
+MTA.US,D,20251015,000000,7.24,7.54,7.16,7.54,739116,0
+MTA.US,D,20251016,000000,7.5884,7.73,7.43,7.53,705894,0
+MTA.US,D,20251017,000000,7.27,7.34,6.77,6.93,1037291,0
+MTA.US,D,20251020,000000,7.1,7.32,6.94,7.26,684920,0
+MTA.US,D,20251021,000000,6.9,7.13,6.8,6.95,2978432,0
+MTA.US,D,20251022,000000,6.6202,7.175,6.61,6.78,1047399,0
+MTA.US,D,20251023,000000,6.935,7.345,6.935,7,1098398,0
+MTA.US,D,20251024,000000,6.9,7.1,6.85,6.93,750553,0
+MTA.US,D,20251027,000000,6.68,6.92,6.545,6.81,1040179,0
+MTA.US,D,20251028,000000,6.7,6.87,6.6745,6.78,697347,0
+MTA.US,D,20251029,000000,6.915,7,6.68,6.73,555544,0
+MTA.US,D,20251030,000000,6.72,6.935,6.71,6.81,430208,0
+MTA.US,D,20251031,000000,6.788,6.9,6.72,6.87,446500,0
+MTA.US,D,20251103,000000,6.81,6.97,6.6501,6.75,557534,0
+MTA.US,D,20251104,000000,6.63,6.6391,6.235,6.27,961144,0
+MTA.US,D,20251105,000000,6.33,6.45,6.24,6.36,499123,0
+MTA.US,D,20251106,000000,6.49,6.62,6.19,6.26,520523,0
+MTA.US,D,20251107,000000,6.3,6.48,6.1798,6.48,387163,0
+MTA.US,D,20251110,000000,6.6848,6.81,6.61,6.64,495402,0
+MTA.US,D,20251111,000000,6.7,6.94,6.6867,6.9,493493,0
+MTA.US,D,20251112,000000,6.92,7.29,6.83,7.27,678365,0
+MTA.US,D,20251113,000000,7.27,7.29,6.91,7.04,515047,0
+MTA.US,D,20251114,000000,6.542,6.86,6.5,6.73,685557,0
+MTA.US,D,20251117,000000,6.72,6.995,6.6801,6.9,393859,0
+MTA.US,D,20251118,000000,6.91,7.085,6.6636,6.8,434102,0
+MTA.US,D,20251119,000000,6.84,7.03,6.66,6.79,530293,0
+MTA.US,D,20251120,000000,6.82,6.99,6.52,6.52,514776,0
+MTA.US,D,20251121,000000,6.51,6.7,6.42,6.55,404597,0
+MTA.US,D,20251124,000000,6.59,6.93,6.53,6.89,291775,0
+MTA.US,D,20251125,000000,6.89,7.1,6.83,7,304948,0
+MTA.US,D,20251126,000000,7.06,7.26,7.06,7.26,453392,0
+MTA.US,D,20251128,000000,7.3,7.49,7.21,7.4,431422,0
+MTA.US,D,20251201,000000,7.51,7.59,7.28,7.49,516478,0
+MTA.US,D,20251202,000000,7.42,7.5,7.21,7.36,409437,0
+MTA.US,D,20251203,000000,7.42,7.53,7.3102,7.48,302080,0
+MTA.US,D,20251204,000000,7.42,7.63,7.37,7.56,424188,0
+MTA.US,D,20251205,000000,7.65,7.68,7.265,7.3,528500,0
+MTA.US,D,20251208,000000,7.202,7.5,7.15,7.36,592285,0
+MTA.US,D,20251209,000000,7.39,7.79,7.39,7.78,483044,0
+MTA.US,D,20251210,000000,7.77,7.82,7.43,7.82,591631,0
+MTA.US,D,20251211,000000,7.81,8.08,7.6539,7.91,516605,0
+MTA.US,D,20251212,000000,8.02,8.1709,7.78,7.94,672300,0
+MTA.US,D,20251215,000000,8.07,8.18,7.885,7.9,384723,0
+MTA.US,D,20251216,000000,7.9,8.1005,7.76,7.89,223249,0
+MTA.US,D,20251217,000000,7.99,7.99,7.69,7.75,464685,0
+MTA.US,D,20251218,000000,7.67,8.14,7.63,8.12,738885,0
+MTA.US,D,20251219,000000,8.2,8.48,8.12,8.24,1053931,0
+MTA.US,D,20251222,000000,8.4,8.63,8.39,8.41,671300,0
+MTA.US,D,20251223,000000,8.4473,8.49,8.16,8.3,530899,0
+MTA.US,D,20251224,000000,8.18,8.25,8.0001,8.14,248665,0
+MTA.US,D,20251226,000000,8.275,8.3999,8.105,8.31,330881,0
+MTA.US,D,20251229,000000,7.8307,8.065,7.65,7.67,768851,0
+MTA.US,D,20251230,000000,7.8942,7.9501,7.65,7.77,442665,0
+MTA.US,D,20251231,000000,7.74,7.91,7.7299,7.78,382101,0
+MTA.US,D,20260102,000000,7.93,8,7.49,7.75,486287,0
+MTA.US,D,20260105,000000,7.86,8.295,7.84,8.08,536714,0
+MTA.US,D,20260106,000000,8.08,8.16,8.01,8.09,720568,0
+MTA.US,D,20260107,000000,7.87,8.38,7.7,8.33,896995,0
+MTA.US,D,20260108,000000,8.28,8.28,8.03,8.23,281954,0
+MTA.US,D,20260109,000000,8.235,8.36,8.11,8.14,256575,0
+MTA.US,D,20260112,000000,8.32,8.58,8.09,8.17,731093,0
+MTA.US,D,20260113,000000,8.25,8.345,8.09,8.17,444655,0
+MTA.US,D,20260114,000000,8.22,8.27,8.04,8.16,527766,0
+MTA.US,D,20260115,000000,8.17,8.4108,8.04,8.29,793863,0
+MTA.US,D,20260116,000000,8.32,8.32,8.04,8.28,456933,0
+MTA.US,D,20260120,000000,8.14,8.48,8.11,8.38,628615,0
+MTA.US,D,20260121,000000,8.51,8.55,8.15,8.22,492467,0
+MTA.US,D,20260122,000000,8.235,8.68,8.22,8.3,807830,0
+MTA.US,D,20260123,000000,8.38,8.465,8.1,8.37,767118,0
+MTA.US,D,20260126,000000,8.52,8.96,8.26,8.37,1184783,0
+MTA.US,D,20260127,000000,8.39,8.6137,8.05,8.55,579278,0
+MTA.US,D,20260128,000000,8.75,8.91,8.48,8.65,798089,0
+MTA.US,D,20260129,000000,8.8483,8.8483,8.075,8.16,663965,0
+MTA.US,D,20260130,000000,7.97,8.3,7.41,7.51,1208361,0
+MTA.US,D,20260202,000000,7.381,7.78,7.31,7.58,702642,0
+MTA.US,D,20260203,000000,7.9039,7.95,7.54,7.85,440093,0
+MTA.US,D,20260204,000000,7.81,7.94,7.39,7.79,582386,0
+MTA.US,D,20260205,000000,7.5,7.59,7.0001,7.08,562821,0
+MTA.US,D,20260206,000000,7.26,7.53,7.2,7.36,321373,0
+MTA.US,D,20260209,000000,7.51,7.93,7.48,7.87,542574,0
+MTA.US,D,20260210,000000,7.9,7.935,7.77,7.86,379855,0
+MTA.US,D,20260211,000000,7.94,8,7.7,7.95,348820,0
+MTA.US,D,20260212,000000,7.86,7.92,7.26,7.3,486665,0
+MTA.US,D,20260213,000000,7.4,7.61,7.38,7.49,352642,0
+MTA.US,D,20260217,000000,7.32,7.56,7.26,7.55,524256,0
+MTA.US,D,20260218,000000,7.71,7.86,7.695,7.695,369694,0
diff --git a/daily/us/nysemkt stocks/mtnb.us.txt b/daily/us/nysemkt stocks/mtnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8618b8b97fbe15842483f794500c6baadcd9ddc
--- /dev/null
+++ b/daily/us/nysemkt stocks/mtnb.us.txt	
@@ -0,0 +1,2248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTNB.US,D,20170303,000000,180,192.5,180,189.5,3468.68,0
+MTNB.US,D,20170306,000000,192.5,197.5,182.5,194,5541.58,0
+MTNB.US,D,20170307,000000,194,194,185,186.5,3653.48,0
+MTNB.US,D,20170308,000000,196,196,171,184,5606.02,0
+MTNB.US,D,20170309,000000,178.5,183.5,170,175.5,4822.26,0
+MTNB.US,D,20170310,000000,177.5,185,174,179.5,6386.4,0
+MTNB.US,D,20170313,000000,174,180.5,166.5,175,4029.98,0
+MTNB.US,D,20170314,000000,171,180,167.5,174.5,9178,0
+MTNB.US,D,20170315,000000,171.5,173.19,152.5,165.5,7291.66,0
+MTNB.US,D,20170316,000000,168.5,170,143.5,160,8931.42,0
+MTNB.US,D,20170317,000000,162.5,165,155,162,5077.22,0
+MTNB.US,D,20170320,000000,158.5,166,158.5,162,5792.22,0
+MTNB.US,D,20170321,000000,169.5,169.5,157.5,160,5040.56,0
+MTNB.US,D,20170322,000000,159.5,169.5,148.5,162.5,7095.82,0
+MTNB.US,D,20170323,000000,168,168,130.5,140.5,17318.18,0
+MTNB.US,D,20170324,000000,145,145,75,125,63834.8,0
+MTNB.US,D,20170327,000000,132,135,125.5,127.5,17881.28,0
+MTNB.US,D,20170328,000000,133,154.5,129,147.5,13692.64,0
+MTNB.US,D,20170329,000000,146,158.79,141,148,7400.5,0
+MTNB.US,D,20170330,000000,147,149.5,128,137.5,6121.28,0
+MTNB.US,D,20170331,000000,138,138.5,133.005,138.5,6524.88,0
+MTNB.US,D,20170403,000000,147.5,149.5,134.5,146,12157.4,0
+MTNB.US,D,20170404,000000,147,147.5,131,142,8052.06,0
+MTNB.US,D,20170405,000000,144.5,145.5,136,137.5,7635.22,0
+MTNB.US,D,20170406,000000,138.5,145,138.5,145,4627.54,0
+MTNB.US,D,20170407,000000,144.5,144.5,142.5,143,2816.94,0
+MTNB.US,D,20170410,000000,143,145.5,138,143,5066.14,0
+MTNB.US,D,20170411,000000,143.5,147.5,140,142.5,6298.14,0
+MTNB.US,D,20170412,000000,145,150,142.5,150,3173.84,0
+MTNB.US,D,20170413,000000,150,150,144.27,147.5,2494,0
+MTNB.US,D,20170417,000000,147.5,149,140,147.5,1932.48,0
+MTNB.US,D,20170418,000000,148.5,149.23,146,148.5,2494.64,0
+MTNB.US,D,20170419,000000,147.5,149,140.26,143,2624.54,0
+MTNB.US,D,20170420,000000,144.5,145,142.005,143.5,824.74,0
+MTNB.US,D,20170421,000000,143,150,142.5,146.5,7956.74,0
+MTNB.US,D,20170424,000000,148.5,160,144,146.5,20738.76,0
+MTNB.US,D,20170425,000000,147,150,144.5,145,2596.44,0
+MTNB.US,D,20170426,000000,145,149,142,144,4849.28,0
+MTNB.US,D,20170427,000000,144,144.5,137.5,142,4109.34,0
+MTNB.US,D,20170428,000000,144.5,144.5,132.5,136.5,4398.78,0
+MTNB.US,D,20170501,000000,133,139,132.5,137,4579.16,0
+MTNB.US,D,20170502,000000,139.5,140,135.5,140,6406.3,0
+MTNB.US,D,20170503,000000,137.5,141,136.5,139,4861.02,0
+MTNB.US,D,20170504,000000,135,139.495,134.5,134.5,2438.52,0
+MTNB.US,D,20170505,000000,134.5,136.5,130,136.5,4719.36,0
+MTNB.US,D,20170508,000000,136.5,137.5,131.5,134.5,3518.74,0
+MTNB.US,D,20170509,000000,134.5,136,132.5,136,4063.02,0
+MTNB.US,D,20170510,000000,136.5,136.5,125.5,133.495,5243.38,0
+MTNB.US,D,20170511,000000,133.5,138.5,132,137.5,5829.58,0
+MTNB.US,D,20170512,000000,137.5,140,135,137.5,5008.04,0
+MTNB.US,D,20170515,000000,140,145,137.5,141.5,10143.54,0
+MTNB.US,D,20170516,000000,142.5,149,141.5,148.5,14685.48,0
+MTNB.US,D,20170517,000000,150,150,141.5,146.5,13987.44,0
+MTNB.US,D,20170518,000000,147.5,148.5,140.5,147,5187.72,0
+MTNB.US,D,20170519,000000,147.5,149,144.64,148,4475.44,0
+MTNB.US,D,20170522,000000,149,153.745,147.75,150.5,9800.92,0
+MTNB.US,D,20170523,000000,150,152.5,149.25,152.5,6226.82,0
+MTNB.US,D,20170524,000000,152.5,152.5,150.5,152,3591.84,0
+MTNB.US,D,20170525,000000,152.5,153,151,151.5,5933.94,0
+MTNB.US,D,20170526,000000,152,152.5,148.5,150,5954.72,0
+MTNB.US,D,20170530,000000,150,151.5,125.005,133,22016.64,0
+MTNB.US,D,20170531,000000,133.5,135.5,101,115.5,23943.58,0
+MTNB.US,D,20170601,000000,115.5,117.5,106.5,117,22164.38,0
+MTNB.US,D,20170602,000000,119.5,128,115,120.5,12429.52,0
+MTNB.US,D,20170605,000000,121.5,138,112.55,131,19342.02,0
+MTNB.US,D,20170606,000000,129.5,134,122.5,125,7269.56,0
+MTNB.US,D,20170607,000000,126,131.5,118,124.5,7003,0
+MTNB.US,D,20170608,000000,123.5,127,113,118.5,6962.3,0
+MTNB.US,D,20170609,000000,118.5,123.5,113.5,117.5,5935.78,0
+MTNB.US,D,20170612,000000,116,122.5,108,113.5,12286.92,0
+MTNB.US,D,20170613,000000,117,139.5,115,121.5,27747.82,0
+MTNB.US,D,20170614,000000,122.5,132.5,121.5,127.5,12122.26,0
+MTNB.US,D,20170615,000000,125,142.5,123.5,136.5,28831.88,0
+MTNB.US,D,20170616,000000,135,142.5,135,142.5,67485.8,0
+MTNB.US,D,20170619,000000,144,144.5,130,138,7208.44,0
+MTNB.US,D,20170620,000000,139.5,140.5,129,136,8370.52,0
+MTNB.US,D,20170621,000000,138,138,125.5,135,6960.1,0
+MTNB.US,D,20170622,000000,134,135,126,126,7107.76,0
+MTNB.US,D,20170623,000000,125,139.5,113.5,138.5,92511.58,0
+MTNB.US,D,20170626,000000,77.5,123.5,70,100,65823.86,0
+MTNB.US,D,20170627,000000,100,103.5,78.5,90.5,23232.12,0
+MTNB.US,D,20170628,000000,89.5,92,79.5,83.5,11134.34,0
+MTNB.US,D,20170629,000000,82.5,92.5,81.5,88.5,9955.14,0
+MTNB.US,D,20170630,000000,88,88.5,83,84.5,3610.76,0
+MTNB.US,D,20170703,000000,84,84.5,81.5,84.5,3627.52,0
+MTNB.US,D,20170705,000000,77.5,90,76,83.5,10838.58,0
+MTNB.US,D,20170706,000000,82,83.5,78.09,78.5,9290.42,0
+MTNB.US,D,20170707,000000,78,80,77.24,80,7300.98,0
+MTNB.US,D,20170710,000000,82.5,84,78,78.5,6123.48,0
+MTNB.US,D,20170711,000000,77.5,87,75.5,86,9203.7,0
+MTNB.US,D,20170712,000000,85.5,87.5,77.5,81,6380.16,0
+MTNB.US,D,20170713,000000,80,80,70.5,72.5,11695.02,0
+MTNB.US,D,20170714,000000,72,72.5,70,70.5,5491.06,0
+MTNB.US,D,20170717,000000,70,74.5,65.5,67,7896.58,0
+MTNB.US,D,20170718,000000,66.5,67,62.5,66,11090.98,0
+MTNB.US,D,20170719,000000,66,73,65,72.5,3628.18,0
+MTNB.US,D,20170720,000000,73,75,65.5,67,6438.44,0
+MTNB.US,D,20170721,000000,64.5,68,63.5,66.5,5407.72,0
+MTNB.US,D,20170724,000000,67,68.5,64,66,4094.88,0
+MTNB.US,D,20170725,000000,66.5,68,59.5,63,10018.22,0
+MTNB.US,D,20170726,000000,64.5,65,62,63,2531.5,0
+MTNB.US,D,20170727,000000,63,65,61.5,62,2440.34,0
+MTNB.US,D,20170728,000000,61.5,62,60,60,2562.32,0
+MTNB.US,D,20170731,000000,60.5,61,56,56,4740.88,0
+MTNB.US,D,20170801,000000,57,57,51,54,7205.66,0
+MTNB.US,D,20170802,000000,50.5,54,50.5,52.5,6186.68,0
+MTNB.US,D,20170803,000000,53,60,53,56,6584.98,0
+MTNB.US,D,20170804,000000,56,64,56,58,7529.26,0
+MTNB.US,D,20170807,000000,57.5,70.5,57,62.5,11543.9,0
+MTNB.US,D,20170808,000000,67.5,72,65,71.5,12810.98,0
+MTNB.US,D,20170809,000000,68,72,64.5,68,8790.18,0
+MTNB.US,D,20170810,000000,66.5,68.5,65,65,4272.8,0
+MTNB.US,D,20170811,000000,65,67,65,66,2997.94,0
+MTNB.US,D,20170814,000000,66,73.5,66,71.5,8369.26,0
+MTNB.US,D,20170815,000000,72,73.5,68,70.5,4345.02,0
+MTNB.US,D,20170816,000000,70,73,66.5,68,2208.5,0
+MTNB.US,D,20170817,000000,67.5,68.465,66,66,1028.34,0
+MTNB.US,D,20170818,000000,64,71.825,62.5,68,6076.4,0
+MTNB.US,D,20170821,000000,68.5,68.5,63,66,1451.5,0
+MTNB.US,D,20170822,000000,65.5,69.5,62.5,67.5,2650.04,0
+MTNB.US,D,20170823,000000,66.5,69.465,64,68,1262.52,0
+MTNB.US,D,20170824,000000,67.5,68,65,66,1320.76,0
+MTNB.US,D,20170825,000000,67,68,65,66,1638.72,0
+MTNB.US,D,20170828,000000,67,69,66.425,67.5,2282.96,0
+MTNB.US,D,20170829,000000,66.5,69,64,67,2500.72,0
+MTNB.US,D,20170830,000000,66,69,66,67.5,1164.74,0
+MTNB.US,D,20170831,000000,70.5,70.5,64,64,3421.08,0
+MTNB.US,D,20170901,000000,63.5,66,63,64.5,1498.64,0
+MTNB.US,D,20170905,000000,63,66.5,63,64.5,1913.22,0
+MTNB.US,D,20170906,000000,66.5,66.5,58.5,59.5,3721.98,0
+MTNB.US,D,20170907,000000,62,70,60.62,68.5,8596.94,0
+MTNB.US,D,20170908,000000,69,70.975,65,67.5,4454.16,0
+MTNB.US,D,20170911,000000,70.5,70.5,67.5,68.5,1903.58,0
+MTNB.US,D,20170912,000000,69.975,69.975,67.5,69.5,3855.46,0
+MTNB.US,D,20170913,000000,69,72,61.5,61.5,6876.04,0
+MTNB.US,D,20170914,000000,61.5,64,61,61,3066.76,0
+MTNB.US,D,20170915,000000,63,66,60,62.5,5003.34,0
+MTNB.US,D,20170918,000000,61.5,68.5,61.5,64.5,3894.86,0
+MTNB.US,D,20170919,000000,65.5,65.5,61,62,7079.94,0
+MTNB.US,D,20170920,000000,62.5,63,58.5,62,3876.32,0
+MTNB.US,D,20170921,000000,62,64,60,62.5,2368.76,0
+MTNB.US,D,20170922,000000,63,63.5,61.5,63.5,1685.92,0
+MTNB.US,D,20170925,000000,65,65,61.5,63.5,2538.78,0
+MTNB.US,D,20170926,000000,64,64.5,62.5,63,1591.28,0
+MTNB.US,D,20170927,000000,64,64.5,60.5,64,7116.52,0
+MTNB.US,D,20170928,000000,62.005,66,62.005,65.5,3200.26,0
+MTNB.US,D,20170929,000000,66,67.49,65,66,4195.3,0
+MTNB.US,D,20171002,000000,67.5,69,66,67.5,5364.56,0
+MTNB.US,D,20171003,000000,68,71,68,68.5,5564.52,0
+MTNB.US,D,20171004,000000,69,70,64.945,66.5,2464.98,0
+MTNB.US,D,20171005,000000,67.5,68.5,67,68.5,1362.44,0
+MTNB.US,D,20171006,000000,68.5,70,67.5,67.5,1715.82,0
+MTNB.US,D,20171009,000000,67.5,68.5,67.005,67.5,2161.52,0
+MTNB.US,D,20171010,000000,68.5,68.5,66.5,68,2276.4,0
+MTNB.US,D,20171011,000000,67.5,68.5,65.5,67,3229.48,0
+MTNB.US,D,20171012,000000,66,73.5,65.5,65.5,10102.76,0
+MTNB.US,D,20171013,000000,66.5,66.5,63.5,63.5,1627.02,0
+MTNB.US,D,20171016,000000,63,64,60.5,61.5,2921.28,0
+MTNB.US,D,20171017,000000,62.5,64,60,64,8097.28,0
+MTNB.US,D,20171018,000000,63.5,64.5,62,62.5,1626.86,0
+MTNB.US,D,20171019,000000,61.5,66.5,61,63,4079.3,0
+MTNB.US,D,20171020,000000,64.5,64.5,60.5,61.5,4398.9,0
+MTNB.US,D,20171023,000000,62,62.5,57.5,57.5,4899.66,0
+MTNB.US,D,20171024,000000,57.5,59,55.5,57,2785.32,0
+MTNB.US,D,20171025,000000,57,58,56.5,56.5,1498.28,0
+MTNB.US,D,20171026,000000,57.5,57.5,53.5,55.5,3653.32,0
+MTNB.US,D,20171027,000000,56,57.5,51,55.5,3925.82,0
+MTNB.US,D,20171030,000000,55.5,57,54.5,56.5,4181.74,0
+MTNB.US,D,20171031,000000,57,57.5,55,56,2827.76,0
+MTNB.US,D,20171101,000000,55.5,56,54.5,55,1826.1,0
+MTNB.US,D,20171102,000000,55.5,56,54.5,55.5,1319.94,0
+MTNB.US,D,20171103,000000,55.5,56.5,55,55,1566.46,0
+MTNB.US,D,20171106,000000,55,60,55,60,2732.08,0
+MTNB.US,D,20171107,000000,60,60,56,56.5,2130.48,0
+MTNB.US,D,20171108,000000,56.5,57,55,55.5,1283.84,0
+MTNB.US,D,20171109,000000,55.5,56,55,55.5,1135.08,0
+MTNB.US,D,20171110,000000,56.5,56.5,55,56,2074.12,0
+MTNB.US,D,20171113,000000,56,58,56,57.5,854.24,0
+MTNB.US,D,20171114,000000,56.5,57,55.5,57,934.88,0
+MTNB.US,D,20171115,000000,60,62.995,55,55,4197.06,0
+MTNB.US,D,20171116,000000,56,60.5,55.5,58.5,1554.08,0
+MTNB.US,D,20171117,000000,57.5,60,57.5,59.5,1331.68,0
+MTNB.US,D,20171120,000000,60,60,58.5,59.5,872,0
+MTNB.US,D,20171121,000000,61,61,59.5,60.5,2361.28,0
+MTNB.US,D,20171122,000000,61,64.5,59,63.5,2214.76,0
+MTNB.US,D,20171124,000000,65,67.5,63.505,67.5,1795.62,0
+MTNB.US,D,20171127,000000,67.5,70.5,66.5,69,7531.28,0
+MTNB.US,D,20171128,000000,70.5,72,69,72,2994.22,0
+MTNB.US,D,20171129,000000,72,73.5,70,72.5,2541.4,0
+MTNB.US,D,20171130,000000,73.5,77,67.5,70.5,11590.54,0
+MTNB.US,D,20171201,000000,71.95,73.5,68,73.5,1791,0
+MTNB.US,D,20171204,000000,77,78.5,73.5,77,8346.84,0
+MTNB.US,D,20171205,000000,77,80,71.5,73,6087.58,0
+MTNB.US,D,20171206,000000,72.5,76.505,71.5,72,3178.42,0
+MTNB.US,D,20171207,000000,71,71.5,67,69.5,3081.3,0
+MTNB.US,D,20171208,000000,69,75,69,75,4222.02,0
+MTNB.US,D,20171211,000000,74,75,69.5,70,2996.44,0
+MTNB.US,D,20171212,000000,71,78.5,69.5,72.5,9812.22,0
+MTNB.US,D,20171213,000000,72,77.22,71.5,74.5,3428.8,0
+MTNB.US,D,20171214,000000,75,77.5,74,74,4048.92,0
+MTNB.US,D,20171215,000000,71,79.5,71,71,16126.74,0
+MTNB.US,D,20171218,000000,73,75.5,71.5,74,4208.82,0
+MTNB.US,D,20171219,000000,73.5,75.5,71,73.5,3274.14,0
+MTNB.US,D,20171220,000000,74,75.5,70,71,5023.44,0
+MTNB.US,D,20171221,000000,71.5,74.5,69.5,72,3712.76,0
+MTNB.US,D,20171222,000000,71.5,71.5,64.5,67,6465.26,0
+MTNB.US,D,20171226,000000,67,70.5,59,59,9581.42,0
+MTNB.US,D,20171227,000000,61.5,64,60,62.5,3172.02,0
+MTNB.US,D,20171228,000000,63.5,64,62.5,63.5,2220.32,0
+MTNB.US,D,20171229,000000,62.5,63.1,55.5,58,5179.16,0
+MTNB.US,D,20180102,000000,58,65,58,62,2916.64,0
+MTNB.US,D,20180103,000000,62.5,62.5,60,61.5,1087.18,0
+MTNB.US,D,20180104,000000,63,63.25,60.5,61,2060.3,0
+MTNB.US,D,20180105,000000,62,63,58,60.5,1935.44,0
+MTNB.US,D,20180108,000000,69,69.5,60.5,66,6876.34,0
+MTNB.US,D,20180109,000000,67,67,62.5,63.5,1281.06,0
+MTNB.US,D,20180110,000000,62.5,64.5,62.5,64.5,1668.06,0
+MTNB.US,D,20180111,000000,65,65.5,62.5,65,1536.12,0
+MTNB.US,D,20180112,000000,65.5,66.5,63,63.5,2598.1,0
+MTNB.US,D,20180116,000000,63,65,60,61,2493.98,0
+MTNB.US,D,20180117,000000,61,61,59.5,60,1538.06,0
+MTNB.US,D,20180118,000000,59.5,60,57.5,59.5,2705.72,0
+MTNB.US,D,20180119,000000,58.5,59.5,57.5,59,1780.38,0
+MTNB.US,D,20180122,000000,62.12,65,57.5,59,3532.18,0
+MTNB.US,D,20180123,000000,58.5,59.995,58,59,1651.24,0
+MTNB.US,D,20180124,000000,59,60,57.5,58,1915.32,0
+MTNB.US,D,20180125,000000,58,58.5,56.5,57,3669.58,0
+MTNB.US,D,20180126,000000,57,57.5,56.5,57,2103.06,0
+MTNB.US,D,20180129,000000,57.5,58,56.5,57,1149.84,0
+MTNB.US,D,20180130,000000,57,58,56.75,57.5,1451.66,0
+MTNB.US,D,20180131,000000,57.5,60,46.075,49.005,10287.92,0
+MTNB.US,D,20180201,000000,49,51.5,48.01,49.745,4725.46,0
+MTNB.US,D,20180202,000000,50,50,47.5,47.5,8323.82,0
+MTNB.US,D,20180205,000000,47.5,49.485,47.5,47.5,4903.92,0
+MTNB.US,D,20180206,000000,47.5,48.935,47.5,48,4781.66,0
+MTNB.US,D,20180207,000000,48.5,49.17,47.5,47.625,2749.52,0
+MTNB.US,D,20180208,000000,48.625,48.95,47.5,47.5,3465.8,0
+MTNB.US,D,20180209,000000,48.69,48.69,41.505,44.505,9341.12,0
+MTNB.US,D,20180212,000000,47,48.495,45,47.005,1730.64,0
+MTNB.US,D,20180213,000000,46.14,47.48,45,45.5,4777.18,0
+MTNB.US,D,20180214,000000,45,50.495,45,50,5384.54,0
+MTNB.US,D,20180215,000000,50,50,47.5,49,3566.58,0
+MTNB.US,D,20180216,000000,50,58,49.925,52.5,4544.22,0
+MTNB.US,D,20180220,000000,50,50,50,50,3372.36,0
+MTNB.US,D,20180221,000000,51,54,49.5,50.5,4496.08,0
+MTNB.US,D,20180222,000000,49.5,53,48.5,50.5,5127.26,0
+MTNB.US,D,20180223,000000,51.5,53,48,51.5,5201.18,0
+MTNB.US,D,20180226,000000,52,52,49.5,52,1838.84,0
+MTNB.US,D,20180227,000000,52,52,47.85,48.5,2880.72,0
+MTNB.US,D,20180228,000000,48,54,47.5,49.46,3377.58,0
+MTNB.US,D,20180301,000000,51,52.5,49.5,50.5,2916.04,0
+MTNB.US,D,20180302,000000,49.5,55,49.5,52,4391.08,0
+MTNB.US,D,20180305,000000,51.5,53,49.965,50,1212.24,0
+MTNB.US,D,20180306,000000,50,51,48,48.745,1207.5,0
+MTNB.US,D,20180307,000000,47.5,50.5,47.5,49.48,3002.76,0
+MTNB.US,D,20180308,000000,50,51,48.665,50.5,2229.36,0
+MTNB.US,D,20180309,000000,51,53,50,52,4082.28,0
+MTNB.US,D,20180312,000000,52,52,50,52,2922.36,0
+MTNB.US,D,20180313,000000,52,52,50,51,2814.18,0
+MTNB.US,D,20180314,000000,51,51.5,50.5,51.5,2128.98,0
+MTNB.US,D,20180315,000000,51.5,53.5,50.75,52.5,4532.6,0
+MTNB.US,D,20180316,000000,52.5,58.5,51.5,54.5,10667.84,0
+MTNB.US,D,20180319,000000,56,56,50.5,52,3454.4,0
+MTNB.US,D,20180320,000000,52.5,52.5,50.5,51.5,3883.18,0
+MTNB.US,D,20180321,000000,51.5,53,51.5,53,1773.6,0
+MTNB.US,D,20180322,000000,52,52.5,46.5,49.02,3608.3,0
+MTNB.US,D,20180323,000000,49,50,47.5,47.505,1281.86,0
+MTNB.US,D,20180326,000000,48.455,48.5,40,47,10261.4,0
+MTNB.US,D,20180327,000000,47,47.5,42.5,43.45,4192.76,0
+MTNB.US,D,20180328,000000,44,45,38.5,39.505,9337.8,0
+MTNB.US,D,20180329,000000,39.51,40,35.505,38.24,7704.4,0
+MTNB.US,D,20180402,000000,37.5,40,29.67,37,14275.38,0
+MTNB.US,D,20180403,000000,37,38.5,33,35.025,4116.46,0
+MTNB.US,D,20180404,000000,35,39.36,35,35.005,4492.92,0
+MTNB.US,D,20180405,000000,36,37.5,33.005,36.475,5956.4,0
+MTNB.US,D,20180406,000000,36.475,38,33,33.5,6777.84,0
+MTNB.US,D,20180409,000000,47.5,47.5,32.6,33.5,8104.84,0
+MTNB.US,D,20180410,000000,35,36.51,30.455,31.99,6429.62,0
+MTNB.US,D,20180411,000000,32.48,34.5,31.99,33.545,5382.84,0
+MTNB.US,D,20180412,000000,34,36.5,32.125,35.195,5701.76,0
+MTNB.US,D,20180413,000000,35.5,35.9,31.86,34.505,6902.08,0
+MTNB.US,D,20180416,000000,36,36.35,32.245,32.89,5073.12,0
+MTNB.US,D,20180417,000000,33,34,32,33,4753.56,0
+MTNB.US,D,20180418,000000,34,35,32,33.345,4429.32,0
+MTNB.US,D,20180419,000000,33.5,34.345,32.02,32.845,2911.52,0
+MTNB.US,D,20180420,000000,31.53,34.49,31.5,34.005,2262.12,0
+MTNB.US,D,20180423,000000,35.175,35.175,31.5,32,4721.14,0
+MTNB.US,D,20180424,000000,31.6,32.905,30.5,31.485,6302.16,0
+MTNB.US,D,20180425,000000,31.5,33.865,29.985,30.715,10044.28,0
+MTNB.US,D,20180426,000000,29.945,31.42,27.715,29.59,6818.14,0
+MTNB.US,D,20180427,000000,30,30,26.36,26.64,6476.04,0
+MTNB.US,D,20180430,000000,28,28,21.58,22.16,11236.94,0
+MTNB.US,D,20180501,000000,23,30.7,23,29.99,14522.3,0
+MTNB.US,D,20180502,000000,30,35,29.1,34.635,14120.46,0
+MTNB.US,D,20180503,000000,35.055,37.495,25.71,31.595,13228.16,0
+MTNB.US,D,20180504,000000,28,34.5,25.59,27.55,7998.3,0
+MTNB.US,D,20180507,000000,28.045,30.5,27.5,28.255,5516.42,0
+MTNB.US,D,20180508,000000,29.255,29.255,24.5,26.565,6841.22,0
+MTNB.US,D,20180509,000000,26.75,27.5,24.5,26.25,3801.38,0
+MTNB.US,D,20180510,000000,28.75,28.75,25.5,26.605,3273,0
+MTNB.US,D,20180511,000000,27.5,27.5,25.52,26,4636.82,0
+MTNB.US,D,20180514,000000,27.5,28.5,26.01,26.985,5235.98,0
+MTNB.US,D,20180515,000000,27.5,27.505,26.005,26.42,2835.84,0
+MTNB.US,D,20180516,000000,27.36,28,26.64,27.975,3432.02,0
+MTNB.US,D,20180517,000000,28,29.68,26.5,27.635,2020.56,0
+MTNB.US,D,20180518,000000,29,30.85,26.57,30.19,4529.56,0
+MTNB.US,D,20180521,000000,29,29.985,27.6005,28.625,2949.32,0
+MTNB.US,D,20180522,000000,28.5,29.25,26.65,27.935,4010.92,0
+MTNB.US,D,20180523,000000,27.93,30.32,26.75,27.295,1578.94,0
+MTNB.US,D,20180524,000000,27.5,28,26.505,27.495,1030.28,0
+MTNB.US,D,20180525,000000,27.495,29.765,24.53,26.495,5720,0
+MTNB.US,D,20180529,000000,25,25,24.55,24.845,2262.78,0
+MTNB.US,D,20180530,000000,25,27.5,25,26.315,6717.98,0
+MTNB.US,D,20180531,000000,26.5,28.65,26.5,28.045,1440.7,0
+MTNB.US,D,20180601,000000,28.75,29.79,26.5,29.79,1821.72,0
+MTNB.US,D,20180604,000000,30,30,26.98,27.33,1683.52,0
+MTNB.US,D,20180605,000000,27.75,29.3275,27.5,28.7,4182.98,0
+MTNB.US,D,20180606,000000,29.7,32.5,28.7,31.55,10053.18,0
+MTNB.US,D,20180607,000000,31.45,32.5,27.499,28,5962.64,0
+MTNB.US,D,20180608,000000,28,32.995,27.5,28.505,5472.86,0
+MTNB.US,D,20180611,000000,29.5,29.985,28.5,29.645,4298,0
+MTNB.US,D,20180612,000000,30,32.4,28,29.195,8079.88,0
+MTNB.US,D,20180613,000000,30.5,30.5,27.5,27.5,4273.24,0
+MTNB.US,D,20180614,000000,27.58,29.5,22.155,23.5,20949.08,0
+MTNB.US,D,20180615,000000,27.5,32.5,24.52,31.51,24411.04,0
+MTNB.US,D,20180618,000000,30.5,30.5,27.5,27.52,10503.34,0
+MTNB.US,D,20180619,000000,25.5,29.11,25,25.005,10668.32,0
+MTNB.US,D,20180620,000000,25.13,26.95,24.005,25,10308.1,0
+MTNB.US,D,20180621,000000,25,26.005,24.005,24.85,7535.56,0
+MTNB.US,D,20180622,000000,24.955,25.765,22.3,23.54,106084.74,0
+MTNB.US,D,20180625,000000,24.04,24.95,22.09,22.5,12200.14,0
+MTNB.US,D,20180626,000000,22.15,23.49,21.05,22.25,12122.24,0
+MTNB.US,D,20180627,000000,23.13,23.4,20.53,21,12648.04,0
+MTNB.US,D,20180628,000000,21,22.465,16.185,21.99,15311.02,0
+MTNB.US,D,20180629,000000,22.5,22.5,20,21.69,6774.38,0
+MTNB.US,D,20180702,000000,22,22,19.1,20,5150.06,0
+MTNB.US,D,20180703,000000,20.5,22,18.5,19,7095.02,0
+MTNB.US,D,20180705,000000,20,21.5,19,20.6,5366.22,0
+MTNB.US,D,20180706,000000,20.56,21.5,19.6005,20.5,6317.6,0
+MTNB.US,D,20180709,000000,21,27,21,22.97,44943.3,0
+MTNB.US,D,20180710,000000,22,22.9,20,20.5,14073.76,0
+MTNB.US,D,20180711,000000,20.4,21.195,20,20,3672.14,0
+MTNB.US,D,20180712,000000,20.155,20.5,18.75,19.15,7849.04,0
+MTNB.US,D,20180713,000000,20,21.5,19.255,20.055,5651.32,0
+MTNB.US,D,20180716,000000,20,20.995,19.25,19.435,6946.7,0
+MTNB.US,D,20180717,000000,20.3,20.5,19.1054,19.395,4314.58,0
+MTNB.US,D,20180718,000000,19.025,20.5,19,19,3525.62,0
+MTNB.US,D,20180719,000000,19.285,22.5,19.285,21.29,6308,0
+MTNB.US,D,20180720,000000,22.5,22.5,19.05,19.05,3357.08,0
+MTNB.US,D,20180723,000000,20.05,21.25,19.275,19.98,3381.6,0
+MTNB.US,D,20180724,000000,19.25,20.945,19.25,19.5,1463.38,0
+MTNB.US,D,20180725,000000,19.5,21,18.75,18.75,3888.88,0
+MTNB.US,D,20180726,000000,19.665,20.299,18.15,18.5,4841.3,0
+MTNB.US,D,20180727,000000,19.425,20.5,18.475,18.475,3274.52,0
+MTNB.US,D,20180730,000000,18.475,19.5,17.5,18.9,5947.22,0
+MTNB.US,D,20180731,000000,19.2,19.4,17.65,17.65,2630.96,0
+MTNB.US,D,20180801,000000,17.65,18.5,17.65,17.7,2925.62,0
+MTNB.US,D,20180802,000000,17.74,19.475,17.25,18.05,3030.38,0
+MTNB.US,D,20180803,000000,18,18.95,17.96,18,1857.32,0
+MTNB.US,D,20180806,000000,17.5,19,17.5,18.105,826.14,0
+MTNB.US,D,20180807,000000,18.6,19.75,18.5,18.53,2290.52,0
+MTNB.US,D,20180808,000000,19.505,19.74,18.53,18.915,1619.54,0
+MTNB.US,D,20180809,000000,19.395,19.395,18,18,1954.08,0
+MTNB.US,D,20180810,000000,18.903,19.395,18.03,18.51,1467.3,0
+MTNB.US,D,20180813,000000,19.25,19.25,17.75,17.75,1071.68,0
+MTNB.US,D,20180814,000000,18.25,19.0156,17.75,18,1399.14,0
+MTNB.US,D,20180815,000000,18.5,19.395,18.05,18.9,2723.38,0
+MTNB.US,D,20180816,000000,19.395,19.395,18,19.01,755.08,0
+MTNB.US,D,20180817,000000,19.5,20,18,18,3750.48,0
+MTNB.US,D,20180820,000000,19,20.995,18.6,19.825,4468.96,0
+MTNB.US,D,20180821,000000,20.825,22.5,19.9,20.5,4592.14,0
+MTNB.US,D,20180822,000000,21,21.755,19.5,21,3741.16,0
+MTNB.US,D,20180823,000000,22,22.15,19.5,19.5,1567.5,0
+MTNB.US,D,20180824,000000,19.5,21.495,19.5,19.5,3197.32,0
+MTNB.US,D,20180827,000000,19.5,21.5,18.5,19.2,3468,0
+MTNB.US,D,20180828,000000,20.18,22,19,20.25,10205.5,0
+MTNB.US,D,20180829,000000,20.5,22,20.25,21.5,5192.64,0
+MTNB.US,D,20180830,000000,22,26.25,21.5,24.78,19550.94,0
+MTNB.US,D,20180831,000000,26,26,22.5,23,9747.18,0
+MTNB.US,D,20180904,000000,22.5,24.525,21,24.35,8277.04,0
+MTNB.US,D,20180905,000000,24.5,25.47,21.57,22.095,6068.56,0
+MTNB.US,D,20180906,000000,22.5,24.62,22.005,22.985,2730.9,0
+MTNB.US,D,20180907,000000,23.43,24.2,22,22.72,2607.02,0
+MTNB.US,D,20180910,000000,22.5,24.22,22,22,4389.44,0
+MTNB.US,D,20180911,000000,22.4,24,21.55,22.675,5276.28,0
+MTNB.US,D,20180912,000000,22.3,24.675,22.3,23.16,3326.78,0
+MTNB.US,D,20180913,000000,24,24.5,22.3,22.35,5762.92,0
+MTNB.US,D,20180914,000000,22.3,22.95,21,21.5,4076.5,0
+MTNB.US,D,20180917,000000,22.505,23.755,20.75,20.75,6258.02,0
+MTNB.US,D,20180918,000000,20.75,22.245,20,20.98,5433.06,0
+MTNB.US,D,20180919,000000,22.25,22.5,20.14,20.23,7718,0
+MTNB.US,D,20180920,000000,20,21.98,20,20.705,2060.9,0
+MTNB.US,D,20180921,000000,20.09,20.75,20.09,20.44,1428,0
+MTNB.US,D,20180924,000000,26.5,33.195,22.015,31.5,194249.6,0
+MTNB.US,D,20180925,000000,34.5,42.5,32,37.44,143743.12,0
+MTNB.US,D,20180926,000000,37,37.3,33.5,35.965,42752.78,0
+MTNB.US,D,20180927,000000,36.5,38.99,33.75,36.76,24481.86,0
+MTNB.US,D,20180928,000000,40,48.125,34.76,46,86346.02,0
+MTNB.US,D,20181001,000000,59,74,46,52,267800.56,0
+MTNB.US,D,20181002,000000,50,51,44,46.435,42870.06,0
+MTNB.US,D,20181003,000000,46.505,51,37.5,50.5,116617.06,0
+MTNB.US,D,20181004,000000,49.5,54,43.005,45.25,104053.36,0
+MTNB.US,D,20181005,000000,44,44.125,37.2,41.08,45851.22,0
+MTNB.US,D,20181008,000000,39.005,41.08,37.8,40.5,37932.52,0
+MTNB.US,D,20181009,000000,38.5,43.45,36.005,39.22,51087.62,0
+MTNB.US,D,20181010,000000,40,40,36.085,36.5,58850.86,0
+MTNB.US,D,20181011,000000,36,41.4,35.11,38.99,52014.34,0
+MTNB.US,D,20181012,000000,42,44.5,39.5,40.385,61461.28,0
+MTNB.US,D,20181015,000000,39.97,41.75,37.5,39.545,27193.94,0
+MTNB.US,D,20181016,000000,40.175,43.8,39,41.81,112579.28,0
+MTNB.US,D,20181017,000000,44.25,44.25,39.5,40.205,95909.3,0
+MTNB.US,D,20181018,000000,52.5,56,41.5,53,356037.48,0
+MTNB.US,D,20181019,000000,50,51,44,44.915,82612.96,0
+MTNB.US,D,20181022,000000,45,45,39.5,42,46650.32,0
+MTNB.US,D,20181023,000000,42,42,37.75,39.18,84948.02,0
+MTNB.US,D,20181024,000000,40.175,40.29,35.1,36,67952.24,0
+MTNB.US,D,20181025,000000,35.095,37.75,35,35,37054.88,0
+MTNB.US,D,20181026,000000,36.05,37.65,33,33.24,43185.02,0
+MTNB.US,D,20181029,000000,34,42.4,27.15,36.405,228066.02,0
+MTNB.US,D,20181030,000000,36.5,40,34.5,34.665,75922.56,0
+MTNB.US,D,20181031,000000,37.5,38.75,34.5,36.49,43945.18,0
+MTNB.US,D,20181101,000000,37.5,37.5,35.5,37.095,42436.94,0
+MTNB.US,D,20181102,000000,37.99,39,35.515,37.135,58061.56,0
+MTNB.US,D,20181105,000000,37.645,38.9,35.605,36.57,51496.24,0
+MTNB.US,D,20181106,000000,37.5,45,37,44.4,77548.56,0
+MTNB.US,D,20181107,000000,44.5,49.2,41.55,44.495,53762.08,0
+MTNB.US,D,20181108,000000,46,53.5,43.545,51,70509.86,0
+MTNB.US,D,20181109,000000,49,57.5,46,55.5,41541.68,0
+MTNB.US,D,20181112,000000,60,64.505,41.065,47.805,212466.52,0
+MTNB.US,D,20181113,000000,47.5,48.5,40,41.5,93402.78,0
+MTNB.US,D,20181114,000000,43.5,43.9,37.5,40.645,81422.1,0
+MTNB.US,D,20181115,000000,41.865,42.045,39,39.885,42847.56,0
+MTNB.US,D,20181116,000000,39.02,41,37.65,38.93,27326.5,0
+MTNB.US,D,20181119,000000,40,40.2075,37.5,39.5,26658.8,0
+MTNB.US,D,20181120,000000,40,40,36.445,37.42,29777.36,0
+MTNB.US,D,20181121,000000,37.5,38.5,36.5,37.495,10811.82,0
+MTNB.US,D,20181123,000000,37.5,39,36.5,39,8472.06,0
+MTNB.US,D,20181126,000000,38,43.5,37.695,38.305,37835.32,0
+MTNB.US,D,20181127,000000,38.98,40,38.13,39.695,17526.84,0
+MTNB.US,D,20181128,000000,38.7,42.49,38.2,41.865,15605.3,0
+MTNB.US,D,20181129,000000,42.5,44,40.51,43,14062.02,0
+MTNB.US,D,20181130,000000,42.195,43.5,40.52,42.2,11331.12,0
+MTNB.US,D,20181203,000000,43.5,43.5,40.5,40.5,41133.44,0
+MTNB.US,D,20181204,000000,41.5,41.5,37.5,38.87,19200.3,0
+MTNB.US,D,20181206,000000,39.92,39.92,36.5,37.54,14831.42,0
+MTNB.US,D,20181207,000000,38.72,39.85,37.75,38.565,12026.68,0
+MTNB.US,D,20181210,000000,39,40.4,37,37.5,5559.34,0
+MTNB.US,D,20181211,000000,37.5,38.52,36.5,38.235,9059.6,0
+MTNB.US,D,20181212,000000,39,40.435,37.875,39.5,8384.44,0
+MTNB.US,D,20181213,000000,40,40.445,37.595,39.045,4815.48,0
+MTNB.US,D,20181214,000000,39,39.495,37.75,38.2,4122.14,0
+MTNB.US,D,20181217,000000,38.2,38.364,35,35.265,10376.52,0
+MTNB.US,D,20181218,000000,36,36.005,28,30,36669.72,0
+MTNB.US,D,20181219,000000,31.525,32.5,29.875,30.425,12477.36,0
+MTNB.US,D,20181220,000000,31.335,38.975,30,34.485,23427.42,0
+MTNB.US,D,20181221,000000,35,35,30,30,24409.02,0
+MTNB.US,D,20181224,000000,32.5,32.505,29,29.43,5204.02,0
+MTNB.US,D,20181226,000000,29.5,29.785,25.05,26.4,35692.84,0
+MTNB.US,D,20181227,000000,27.5,32.425,27.4,30.895,13714.04,0
+MTNB.US,D,20181228,000000,30.005,34,29.75,30.5,11683.94,0
+MTNB.US,D,20181231,000000,30.5,31.795,29,29.75,10987.92,0
+MTNB.US,D,20190102,000000,29,32.39,29,30.5,6646.34,0
+MTNB.US,D,20190103,000000,31,31.555,28.5,29.845,6627.42,0
+MTNB.US,D,20190104,000000,31.5,31.5,28.795,29.945,7194.32,0
+MTNB.US,D,20190107,000000,30,37.245,30,36.75,25484.44,0
+MTNB.US,D,20190108,000000,35.905,37.5,33.425,36.355,18470.78,0
+MTNB.US,D,20190109,000000,37,38,35.5,38,8211.2,0
+MTNB.US,D,20190110,000000,41,45,38,43.5,45208.76,0
+MTNB.US,D,20190111,000000,47,48.99,45,46.45,47664.52,0
+MTNB.US,D,20190114,000000,48.285,60,47,50,102311.22,0
+MTNB.US,D,20190115,000000,54,56,47.5,49.32,42465.42,0
+MTNB.US,D,20190116,000000,49.5,54,48,53,24502.54,0
+MTNB.US,D,20190117,000000,52.5,52.75,48,50,19486.74,0
+MTNB.US,D,20190118,000000,49.5,57,49.5,56,36572.04,0
+MTNB.US,D,20190122,000000,56.5,57.5,51,52,19664.96,0
+MTNB.US,D,20190123,000000,51.5,54,48.5,48.5,15670.4,0
+MTNB.US,D,20190124,000000,49,50.5,47.5,49,12234.5,0
+MTNB.US,D,20190125,000000,48.53,54,47.525,51,12463.16,0
+MTNB.US,D,20190128,000000,50,51,46.01,46.71,16027.34,0
+MTNB.US,D,20190129,000000,47,48.975,43.85,46.5,15018.6,0
+MTNB.US,D,20190130,000000,45.5,49,45,49,7106.78,0
+MTNB.US,D,20190131,000000,49,56,48.505,55,32762.94,0
+MTNB.US,D,20190201,000000,55.5,55.5,49.695,52.5,17783.48,0
+MTNB.US,D,20190204,000000,53,53,50,51.26,4520.6,0
+MTNB.US,D,20190205,000000,51.5,54,50,52,4184.22,0
+MTNB.US,D,20190206,000000,52,55,51,55,6263.52,0
+MTNB.US,D,20190207,000000,54,55,52.5,53.5,4908.34,0
+MTNB.US,D,20190208,000000,53.5,55.925,50.5,51.5,10476.1,0
+MTNB.US,D,20190211,000000,54.5,54.5,51.5,54,13316.1,0
+MTNB.US,D,20190212,000000,54.5,58.5,52.5,53.5,49705.96,0
+MTNB.US,D,20190213,000000,53,53.5,48.815,53,15532.18,0
+MTNB.US,D,20190214,000000,52,55,51.085,52,6799.8,0
+MTNB.US,D,20190215,000000,52,55,52,52.5,4485.3,0
+MTNB.US,D,20190219,000000,52.5,53.52,52,52,7028.84,0
+MTNB.US,D,20190220,000000,52.5,54,51,51,12083.74,0
+MTNB.US,D,20190221,000000,52.5,52.74,49.08,51.5,8487.4,0
+MTNB.US,D,20190222,000000,52.5,56,49.5,53.5,40202.14,0
+MTNB.US,D,20190225,000000,53.5,57.5,53,54.5,25368.52,0
+MTNB.US,D,20190226,000000,53.5,62.5,53.5,62,39622.02,0
+MTNB.US,D,20190227,000000,62.5,72,59,70.5,74993.66,0
+MTNB.US,D,20190228,000000,70,70.5,65,67.5,45253.2,0
+MTNB.US,D,20190301,000000,67.5,75,65,69.5,64628.52,0
+MTNB.US,D,20190304,000000,71.5,71.5,59,64.5,35440.36,0
+MTNB.US,D,20190305,000000,66,70,65,68,20473.18,0
+MTNB.US,D,20190306,000000,68.5,69.5,63,64,15569.7,0
+MTNB.US,D,20190307,000000,63.5,68,62.5,64,12517.46,0
+MTNB.US,D,20190308,000000,65,66.5,62.5,64,9645.44,0
+MTNB.US,D,20190311,000000,64,67.5,63,64.5,13397.62,0
+MTNB.US,D,20190312,000000,64.5,65.9,58,58.5,32528.62,0
+MTNB.US,D,20190313,000000,58,62.5,58,59.5,12719.94,0
+MTNB.US,D,20190314,000000,61.5,63.5,59.5,60,11051.54,0
+MTNB.US,D,20190315,000000,58,66.5,58,65,98171.38,0
+MTNB.US,D,20190318,000000,65,67.5,61,64,46110.72,0
+MTNB.US,D,20190319,000000,65,67,62,62.5,20031.84,0
+MTNB.US,D,20190320,000000,65,65.5,60,62,15817.36,0
+MTNB.US,D,20190321,000000,62.5,64,59.5,61,13486.7,0
+MTNB.US,D,20190322,000000,60.5,61,54.75,56.5,31716.64,0
+MTNB.US,D,20190325,000000,55.5,56.75,54.5,56,22438.96,0
+MTNB.US,D,20190326,000000,57,61,56.5,60,18459.02,0
+MTNB.US,D,20190327,000000,61.5,61.5,57,60,14155.12,0
+MTNB.US,D,20190328,000000,60,61.345,56,56.5,16095.94,0
+MTNB.US,D,20190329,000000,55,57.5,54.5,54.5,19328.32,0
+MTNB.US,D,20190401,000000,55.5,57.5,54.5,55.5,11580.82,0
+MTNB.US,D,20190402,000000,58.5,58.505,51.5,53,35452.7,0
+MTNB.US,D,20190403,000000,53,55,51.5,55,12717.82,0
+MTNB.US,D,20190404,000000,54,54.5,52.5,52.5,11065.76,0
+MTNB.US,D,20190405,000000,52.5,54.5,52.5,54.5,8832.16,0
+MTNB.US,D,20190408,000000,54.5,54.5,52.5,53,11109.64,0
+MTNB.US,D,20190409,000000,53,54,50.5,53,17428.46,0
+MTNB.US,D,20190410,000000,52.5,52.75,50,51,34090.62,0
+MTNB.US,D,20190411,000000,50.5,54,50.495,53,12778.16,0
+MTNB.US,D,20190412,000000,53,54.5,52.5,53.5,12084,0
+MTNB.US,D,20190415,000000,52.5,53,51,52.5,9266.7,0
+MTNB.US,D,20190416,000000,52,53.5,52,52.5,7438.98,0
+MTNB.US,D,20190417,000000,52,53.5,50.5,51.5,11554.18,0
+MTNB.US,D,20190418,000000,51.5,52.5,46.87,51.5,38213.98,0
+MTNB.US,D,20190422,000000,50.5,51.5,48.5,51.5,12415.58,0
+MTNB.US,D,20190423,000000,51,51.63,49.2,49.75,11360.18,0
+MTNB.US,D,20190424,000000,49.535,51,48.145,50,10197.48,0
+MTNB.US,D,20190425,000000,48,50,48,49.5,3308.76,0
+MTNB.US,D,20190426,000000,48.5,53.5,48,52,12656.14,0
+MTNB.US,D,20190429,000000,51,55,50.25,52.5,24313.94,0
+MTNB.US,D,20190430,000000,52.5,53.4,48.135,48.755,39204.54,0
+MTNB.US,D,20190501,000000,50,51.5,48.85,50,12544.08,0
+MTNB.US,D,20190502,000000,50,51.5,48.5,51.5,13678.12,0
+MTNB.US,D,20190503,000000,52.5,56,50,55,42139.34,0
+MTNB.US,D,20190506,000000,52.5,55.5,52.5,53.5,17056.48,0
+MTNB.US,D,20190507,000000,52.5,53,50.5,52,13770.42,0
+MTNB.US,D,20190508,000000,53.5,53.5,50,52,12958.12,0
+MTNB.US,D,20190509,000000,50.5,51,47.01,48.5,20691.82,0
+MTNB.US,D,20190510,000000,50,50.93,49.03,49.5,14950.74,0
+MTNB.US,D,20190513,000000,49,49,44.13,45,23552.84,0
+MTNB.US,D,20190514,000000,45,47.99,43.5,47.415,11072.74,0
+MTNB.US,D,20190515,000000,49.5,49.785,45.6,45.785,21754.22,0
+MTNB.US,D,20190516,000000,46.5,48.75,45.5,46.785,17551.86,0
+MTNB.US,D,20190517,000000,50,51.925,48.75,49.5,75835.4,0
+MTNB.US,D,20190520,000000,50,50,47.5,49.825,18042.04,0
+MTNB.US,D,20190521,000000,51,51.5,48.5,50,19654.58,0
+MTNB.US,D,20190522,000000,49.5,50.5,48.5,49.5,12225.46,0
+MTNB.US,D,20190523,000000,49.5,50,47.5,49,10252.76,0
+MTNB.US,D,20190524,000000,49.2805,49.495,48,49.41,12276.02,0
+MTNB.US,D,20190528,000000,49.5,50.54,47.5,48,10564.46,0
+MTNB.US,D,20190529,000000,48,49,47.505,48,10717.76,0
+MTNB.US,D,20190530,000000,49.325,50.5,48,48,7553.9,0
+MTNB.US,D,20190531,000000,48,48.69,45.5,48,16164.3,0
+MTNB.US,D,20190603,000000,48,48.5,45.64,46.5,9759.3,0
+MTNB.US,D,20190604,000000,47,48.5,45.5,47.725,10757.94,0
+MTNB.US,D,20190605,000000,48,48,45,46.22,15962.08,0
+MTNB.US,D,20190606,000000,45.545,45.995,45,45,7573.3,0
+MTNB.US,D,20190607,000000,45,45.99,42.5,42.5,17950.86,0
+MTNB.US,D,20190610,000000,44,44,39.005,41.69,19278.72,0
+MTNB.US,D,20190611,000000,41.5,41.505,40,40.25,12371.7,0
+MTNB.US,D,20190612,000000,40.5,40.54,38.02,39.645,13939.18,0
+MTNB.US,D,20190613,000000,40.5,42.45,38.25,41.5,33066.64,0
+MTNB.US,D,20190614,000000,41.5,41.5,39.55,40,11225.64,0
+MTNB.US,D,20190617,000000,40,43.945,39.11,41.5,13075.64,0
+MTNB.US,D,20190618,000000,41.5,43,40.5,40.5,9020.66,0
+MTNB.US,D,20190619,000000,40.5,43,40.5,41.31,18778.94,0
+MTNB.US,D,20190620,000000,40.795,42.205,40.5,41.5,10799.3,0
+MTNB.US,D,20190621,000000,41.68,42.3005,40.75,41.3,3655.3,0
+MTNB.US,D,20190624,000000,42,42.045,40.5,40.5,3264.72,0
+MTNB.US,D,20190625,000000,41.5,41.5,39,40.185,10457.54,0
+MTNB.US,D,20190626,000000,44.5,44.5,41,42.1,20184.22,0
+MTNB.US,D,20190627,000000,44,44,40.505,42.37,9111.62,0
+MTNB.US,D,20190628,000000,44,44.5,42.07,42.83,13415.64,0
+MTNB.US,D,20190701,000000,44.5,45,42.13,42.81,11243.48,0
+MTNB.US,D,20190702,000000,42.185,43,41.25,42.24,13401,0
+MTNB.US,D,20190703,000000,43,44,41.505,43.5,7042.92,0
+MTNB.US,D,20190705,000000,42.865,44.89,42.03,43.5,9811.8,0
+MTNB.US,D,20190708,000000,43.66,45.3,42.61,45.065,9441.88,0
+MTNB.US,D,20190709,000000,47,47,43,43.03,7589.4,0
+MTNB.US,D,20190710,000000,45,45.7,43.505,44.55,6211,0
+MTNB.US,D,20190711,000000,47,47,44,44,6422.3,0
+MTNB.US,D,20190712,000000,44,44.805,43.005,43.005,9306,0
+MTNB.US,D,20190715,000000,43,43.6,42.1,42.77,12162.24,0
+MTNB.US,D,20190716,000000,43,43.98,42.355,43.5,5723.2,0
+MTNB.US,D,20190717,000000,44.415,44.415,35.505,36.5,42321.36,0
+MTNB.US,D,20190718,000000,37.265,40,36.5025,37.265,22221.42,0
+MTNB.US,D,20190719,000000,36.825,38.49,35,36,10822.92,0
+MTNB.US,D,20190722,000000,36.245,37,34,35.5,15532.62,0
+MTNB.US,D,20190723,000000,34.5,35.635,33.06,34.1,14411.68,0
+MTNB.US,D,20190724,000000,34,39.845,33.17,39.055,13680.22,0
+MTNB.US,D,20190725,000000,42.5,42.5,34.63,37.85,63252.26,0
+MTNB.US,D,20190726,000000,37.5,39.7,36.505,38.465,13869.98,0
+MTNB.US,D,20190729,000000,38.005,39.475,37,37.53,7215.62,0
+MTNB.US,D,20190730,000000,36,39.46,36,39.185,6322.76,0
+MTNB.US,D,20190731,000000,40,40.555,37.5,40.555,12358.48,0
+MTNB.US,D,20190801,000000,40.5,42.525,38.11,38.11,11254.28,0
+MTNB.US,D,20190802,000000,38.265,39.89,36.165,37.62,7628.4,0
+MTNB.US,D,20190805,000000,36.495,37.495,36.25,36.89,3558.44,0
+MTNB.US,D,20190806,000000,37,37.5,35,35.76,7485.26,0
+MTNB.US,D,20190807,000000,35.145,36.89,35.145,36.5,3499.36,0
+MTNB.US,D,20190808,000000,36.5,37.82,36,36.2,5173.72,0
+MTNB.US,D,20190809,000000,35.05,37,35.05,35.4,5687.82,0
+MTNB.US,D,20190812,000000,35.05,35.5,31.15,32.52,27922.02,0
+MTNB.US,D,20190813,000000,33.5,37.4,32.75,35.575,18310.48,0
+MTNB.US,D,20190814,000000,34.5,36.5,33.5,34.855,16114.74,0
+MTNB.US,D,20190815,000000,35.475,35.94,33.005,34.94,10162.84,0
+MTNB.US,D,20190816,000000,35.935,37.5,34.07,34.98,20260.12,0
+MTNB.US,D,20190819,000000,35.64,36.45,33.5,34.28,10567.24,0
+MTNB.US,D,20190820,000000,33.505,34.98,32.5,33.375,14367.1,0
+MTNB.US,D,20190821,000000,33.615,34.995,33,34,14539.54,0
+MTNB.US,D,20190822,000000,34.215,34.215,33.09,33.675,5118.68,0
+MTNB.US,D,20190823,000000,34.5,34.5,32.5,33.39,5303.14,0
+MTNB.US,D,20190826,000000,33,34.445,32.5,33.65,11020.06,0
+MTNB.US,D,20190827,000000,33.75,34,31.6,33.795,14430.56,0
+MTNB.US,D,20190828,000000,33.49,36.495,33.005,35.94,10808.62,0
+MTNB.US,D,20190829,000000,35.5,36.5,34.505,35.49,3454.08,0
+MTNB.US,D,20190830,000000,36.515,36.63,34.615,34.615,6854.54,0
+MTNB.US,D,20190903,000000,34.945,35.915,33.36,34.0625,8347.64,0
+MTNB.US,D,20190904,000000,34.5,35.5,33.5,34.75,5628.42,0
+MTNB.US,D,20190905,000000,34.5,34.75,33.145,34.48,3860.82,0
+MTNB.US,D,20190906,000000,34.5,35.945,33.86,35.25,3916.86,0
+MTNB.US,D,20190909,000000,35.55,36.995,34.11,34.11,5685.78,0
+MTNB.US,D,20190910,000000,35.5,35.98,34.11,34.58,3677.3,0
+MTNB.US,D,20190911,000000,35,36.2,33,33.5,12731.56,0
+MTNB.US,D,20190912,000000,33.75,35.5,33.145,33.505,6007.04,0
+MTNB.US,D,20190913,000000,34.7,34.7,32.246,33.46,10054.34,0
+MTNB.US,D,20190916,000000,33.75,34.374,31.3,33.245,13375.42,0
+MTNB.US,D,20190917,000000,32.285,33.245,31.85,32.185,10466.9,0
+MTNB.US,D,20190918,000000,32,32.9,30.62,30.62,8279.22,0
+MTNB.US,D,20190919,000000,31,31.2555,29.09,29.44,17407.56,0
+MTNB.US,D,20190920,000000,30,31.5,29.75,31.5,6168.24,0
+MTNB.US,D,20190923,000000,31,31.5,29.505,29.95,12543.54,0
+MTNB.US,D,20190924,000000,29.5,31.48,29.09,30.64,5907.72,0
+MTNB.US,D,20190925,000000,33.555,34.95,30.7,31.415,17843.4,0
+MTNB.US,D,20190926,000000,32.35,33,30.515,31.67,7862.66,0
+MTNB.US,D,20190927,000000,31.88,32.7395,30.75,31.5,6828.56,0
+MTNB.US,D,20190930,000000,32.5,32.5,30.525,31.525,6197.86,0
+MTNB.US,D,20191001,000000,33,33,31.035,32.64,3848.14,0
+MTNB.US,D,20191002,000000,32.45,33,31.5,31.6,5251.78,0
+MTNB.US,D,20191003,000000,31.25,32.095,30.525,32.095,2492.76,0
+MTNB.US,D,20191004,000000,33.25,34.9,32.5,34.275,10706.64,0
+MTNB.US,D,20191007,000000,35,36.52,34,35,13327.04,0
+MTNB.US,D,20191008,000000,35,36.25,34,35.42,8008.12,0
+MTNB.US,D,20191009,000000,35.495,35.99,34.935,34.935,3685.96,0
+MTNB.US,D,20191010,000000,35,35.185,33.31,33.31,6783.64,0
+MTNB.US,D,20191011,000000,34.5,35.185,32.375,34.275,4875.16,0
+MTNB.US,D,20191014,000000,34.5,35.125,33.5005,34.08,2578.84,0
+MTNB.US,D,20191015,000000,35.185,36.15,34,36,5370.34,0
+MTNB.US,D,20191016,000000,36.5,36.5,35.38,35.5,2541.92,0
+MTNB.US,D,20191017,000000,36.17,36.2,34.03,34.75,10392.98,0
+MTNB.US,D,20191018,000000,35,35.6,34.635,34.86,3338.64,0
+MTNB.US,D,20191021,000000,35.455,35.685,35,35.685,2559.26,0
+MTNB.US,D,20191022,000000,36,36.345,34.865,35.58,3301.48,0
+MTNB.US,D,20191023,000000,35.95,35.95,35.21,35.68,4381.86,0
+MTNB.US,D,20191024,000000,35.085,35.59,35.085,35.305,4543.5,0
+MTNB.US,D,20191025,000000,35.95,43,35.95,42.49,32019.6,0
+MTNB.US,D,20191028,000000,44.5,49,41.595,45.125,64919.32,0
+MTNB.US,D,20191029,000000,45.685,47.4,44,44.165,20459.9,0
+MTNB.US,D,20191030,000000,44.5,45.895,40.06,41.75,22928.74,0
+MTNB.US,D,20191031,000000,43.5,45,42,45,12675.3,0
+MTNB.US,D,20191101,000000,45,47,43.715,45.6,8478.92,0
+MTNB.US,D,20191104,000000,47.5,47.5,44.75,45.23,9778.98,0
+MTNB.US,D,20191105,000000,45.89,46,42.335,45.5,10267.46,0
+MTNB.US,D,20191106,000000,45,45.9,44,45.71,10221.6,0
+MTNB.US,D,20191107,000000,45.9,46,44,45.75,8732.3,0
+MTNB.US,D,20191108,000000,45.445,46,44.06,45.5,6945.18,0
+MTNB.US,D,20191111,000000,45.5,46.205,44.875,45.25,8238.34,0
+MTNB.US,D,20191112,000000,47.5,48.75,45.5,47.25,23980.86,0
+MTNB.US,D,20191113,000000,47.5,48.495,44.115,45.065,13587.96,0
+MTNB.US,D,20191114,000000,46.5,51,44,45,67662.2,0
+MTNB.US,D,20191115,000000,55,55,49.01,52,89349,0
+MTNB.US,D,20191118,000000,57.5,70.495,56,62,231801.96,0
+MTNB.US,D,20191119,000000,62.5,70,56,63.5,93772.2,0
+MTNB.US,D,20191120,000000,65,65,55,61.5,69390.54,0
+MTNB.US,D,20191121,000000,60,62.5,56,58.5,24624.74,0
+MTNB.US,D,20191122,000000,59.5,62,56,57.5,25578.14,0
+MTNB.US,D,20191125,000000,58.5,66,56,56.5,63765.82,0
+MTNB.US,D,20191126,000000,57.5,60,54.925,59.5,45240.96,0
+MTNB.US,D,20191127,000000,60,60,57,60,30589.34,0
+MTNB.US,D,20191129,000000,59.5,61.995,57.5,61.5,23498.48,0
+MTNB.US,D,20191202,000000,62.5,65,61,64,43773.34,0
+MTNB.US,D,20191203,000000,62.5,70,62.5,68,83491.06,0
+MTNB.US,D,20191204,000000,70,76,68.5,70.5,102256.06,0
+MTNB.US,D,20191205,000000,75,80,72.5,77.5,60971.98,0
+MTNB.US,D,20191206,000000,80,97.5,79,96,154653.24,0
+MTNB.US,D,20191209,000000,100,109,77.5,91.5,151974.08,0
+MTNB.US,D,20191210,000000,90,92.17,84,86.5,60413.74,0
+MTNB.US,D,20191211,000000,85,86,74.5,82,94350.56,0
+MTNB.US,D,20191212,000000,86.5,88,76,79,59397.56,0
+MTNB.US,D,20191213,000000,80.5,94,76,93,94862.64,0
+MTNB.US,D,20191216,000000,94.5,95,76.5,80.5,134350.14,0
+MTNB.US,D,20191217,000000,81.5,83,78,80.5,38967.28,0
+MTNB.US,D,20191218,000000,81,85,79.5,83,33285.18,0
+MTNB.US,D,20191219,000000,83,90,81,87,41317.18,0
+MTNB.US,D,20191220,000000,87.5,90,81.5,85.5,51296.88,0
+MTNB.US,D,20191223,000000,85.5,89,83.5,87.5,33344.28,0
+MTNB.US,D,20191224,000000,87.5,89.5,86,89,11749.76,0
+MTNB.US,D,20191226,000000,88.5,99.5,88,97.5,72306.98,0
+MTNB.US,D,20191227,000000,98.5,100,93.5,99,35204.22,0
+MTNB.US,D,20191230,000000,100,120,98,110.5,109345.68,0
+MTNB.US,D,20191231,000000,109.5,124.5,109,113.5,86532.18,0
+MTNB.US,D,20200102,000000,119.5,119.5,106,115.5,48882.52,0
+MTNB.US,D,20200103,000000,109,115,108,111,30239.64,0
+MTNB.US,D,20200106,000000,108,109,100,103.5,54438.32,0
+MTNB.US,D,20200107,000000,95,97.5,86,89,71035.56,0
+MTNB.US,D,20200108,000000,87.5,88,81,82,47376.36,0
+MTNB.US,D,20200109,000000,83,97,82.5,95.5,69562.92,0
+MTNB.US,D,20200110,000000,78,79.5,68.5,73,370534.76,0
+MTNB.US,D,20200113,000000,73.5,74,63,65,155598.18,0
+MTNB.US,D,20200114,000000,65,71,64,66.5,103200.92,0
+MTNB.US,D,20200115,000000,66,70,65,70,66360.22,0
+MTNB.US,D,20200116,000000,69,73.5,69,73.5,63481.16,0
+MTNB.US,D,20200117,000000,73,79,72.5,74.5,116173.8,0
+MTNB.US,D,20200121,000000,74.5,83.5,74.5,78,133246.62,0
+MTNB.US,D,20200122,000000,78,81,76,79,56369.58,0
+MTNB.US,D,20200123,000000,79.5,79.5,73,75.5,50978.26,0
+MTNB.US,D,20200124,000000,78.5,79,73.5,73.5,68414.4,0
+MTNB.US,D,20200127,000000,72.5,77.5,70.5,76,49152.86,0
+MTNB.US,D,20200128,000000,76.5,78,71.5,74.5,41681.32,0
+MTNB.US,D,20200129,000000,73.5,76,70.5,72,43539.46,0
+MTNB.US,D,20200130,000000,71,72,67,69,49263.78,0
+MTNB.US,D,20200131,000000,67.5,68.5,65.5,67.5,51934.96,0
+MTNB.US,D,20200203,000000,68.5,70.5,66.25,70.5,38001,0
+MTNB.US,D,20200204,000000,70,72.5,68,70.5,31031.7,0
+MTNB.US,D,20200205,000000,70,71.875,67,68.5,28287.44,0
+MTNB.US,D,20200206,000000,68.5,69.5,67.5,69.5,15814.88,0
+MTNB.US,D,20200207,000000,69.5,69.5,67.5,68,19116.32,0
+MTNB.US,D,20200210,000000,67.5,68.5,66.5,67.5,18227.2,0
+MTNB.US,D,20200211,000000,66.5,67.5,60.5,62.5,72936.32,0
+MTNB.US,D,20200212,000000,62,63,58.5,60.5,46212.92,0
+MTNB.US,D,20200213,000000,61,66,60,63.5,48070.78,0
+MTNB.US,D,20200214,000000,65.5,66.5,64,65,23103.82,0
+MTNB.US,D,20200218,000000,66,67,64,65,21305.32,0
+MTNB.US,D,20200219,000000,67.5,68,64,64.5,42846.36,0
+MTNB.US,D,20200220,000000,65,65.5,61.75,62.5,36615.48,0
+MTNB.US,D,20200221,000000,61.5,63,59,59.5,50221.72,0
+MTNB.US,D,20200224,000000,57,60,55,59.5,38656.84,0
+MTNB.US,D,20200225,000000,60.5,60.5,56,56.5,28148.44,0
+MTNB.US,D,20200226,000000,56,56,52.25,54,45502.58,0
+MTNB.US,D,20200227,000000,50.5,53,49,52,57472.16,0
+MTNB.US,D,20200228,000000,49.5,51.5,48.115,50,34913.16,0
+MTNB.US,D,20200302,000000,50.5,56,49.915,55.5,37290.9,0
+MTNB.US,D,20200303,000000,57.5,60.5,52.5,54,32172.66,0
+MTNB.US,D,20200304,000000,58.5,59,54,55,33868.78,0
+MTNB.US,D,20200305,000000,56,57,53.75,54.5,23919.18,0
+MTNB.US,D,20200306,000000,52.5,54.5,51.5,53,22131.62,0
+MTNB.US,D,20200309,000000,49,50.5,45,46.995,31518.16,0
+MTNB.US,D,20200310,000000,49.575,49.575,41.665,45.275,38171.24,0
+MTNB.US,D,20200311,000000,43.63,45.35,38.5,40,67374.2,0
+MTNB.US,D,20200312,000000,37.5,38.5,32.505,33.08,72763.42,0
+MTNB.US,D,20200313,000000,38.5,38.5,32.5,35.005,52271.86,0
+MTNB.US,D,20200316,000000,32.395,34,29.505,30,43228.28,0
+MTNB.US,D,20200317,000000,31.495,33.5,30,33.25,23145.04,0
+MTNB.US,D,20200318,000000,33.5,35.455,29.75,31.005,33220.62,0
+MTNB.US,D,20200319,000000,32.5,33.425,30,32.36,38902.04,0
+MTNB.US,D,20200320,000000,33.9,33.9,29,30.965,41256.44,0
+MTNB.US,D,20200323,000000,31,31.5,26.5,30,30248.14,0
+MTNB.US,D,20200324,000000,32.45,36.57,30.495,33.78,51027.18,0
+MTNB.US,D,20200325,000000,37.5,38.145,34,36.15,24099.62,0
+MTNB.US,D,20200326,000000,37.895,39.095,35.015,39.095,22592.8,0
+MTNB.US,D,20200327,000000,36,36,35.11,36,21753.62,0
+MTNB.US,D,20200330,000000,35,36.5,34.03,35.005,34022.82,0
+MTNB.US,D,20200331,000000,29.925,32.5,26,30.01,82801.46,0
+MTNB.US,D,20200401,000000,30,30,27,27.79,40142.44,0
+MTNB.US,D,20200402,000000,29.5,30,27,27.685,34865.88,0
+MTNB.US,D,20200403,000000,28.875,29.485,25.65,26.825,25454.14,0
+MTNB.US,D,20200406,000000,28.875,28.875,25.8,26.05,38386,0
+MTNB.US,D,20200407,000000,27.825,28,24.5,27.145,61326.78,0
+MTNB.US,D,20200408,000000,27.14,27.5,25.5,27,35847.32,0
+MTNB.US,D,20200409,000000,27.49,29.295,26.5,28.745,38760.02,0
+MTNB.US,D,20200413,000000,32.025,38.75,30,38,64763.68,0
+MTNB.US,D,20200414,000000,40,44,36,37.55,82958.42,0
+MTNB.US,D,20200415,000000,37.25,37.495,35,36.5,25973.12,0
+MTNB.US,D,20200416,000000,38,38.595,33.6,33.97,22438.68,0
+MTNB.US,D,20200417,000000,37.5,37.5,33.6005,34.015,25459.8,0
+MTNB.US,D,20200420,000000,36.225,40.25,34.615,37.25,51610.58,0
+MTNB.US,D,20200421,000000,38.495,38.5,34.5,35.115,19004.06,0
+MTNB.US,D,20200422,000000,36.5,36.5,34.5,34.53,23832.48,0
+MTNB.US,D,20200423,000000,34.5,36,34.5,34.75,18345.88,0
+MTNB.US,D,20200424,000000,34.655,35.95,34,35.405,20630.3,0
+MTNB.US,D,20200427,000000,37.05,37.05,35.1,35.525,18886.8,0
+MTNB.US,D,20200428,000000,36.5,36.995,35.25,35.475,18038.56,0
+MTNB.US,D,20200429,000000,36.75,37.3,35.5,36.335,23824.02,0
+MTNB.US,D,20200430,000000,38,39.5,36,38.45,41617.18,0
+MTNB.US,D,20200501,000000,39.455,39.495,36,37.495,19475.34,0
+MTNB.US,D,20200504,000000,38.5,38.5,35.14,35.84,28001.9,0
+MTNB.US,D,20200505,000000,37.115,37.115,35.25,35.32,26376.52,0
+MTNB.US,D,20200506,000000,36,36.245,33.875,34.42,24929.6,0
+MTNB.US,D,20200507,000000,35,35,32,32.7,46614.78,0
+MTNB.US,D,20200508,000000,33.5,35,33,34.2,50999.8,0
+MTNB.US,D,20200511,000000,36.225,40.5,35,38.185,99161.38,0
+MTNB.US,D,20200512,000000,39.5,40,35,37.25,44453.02,0
+MTNB.US,D,20200513,000000,39.22,40,35.03,36.805,29486.58,0
+MTNB.US,D,20200514,000000,38.065,38.065,34.25,36.67,28046.3,0
+MTNB.US,D,20200515,000000,37,39,35.75,38.195,35090.9,0
+MTNB.US,D,20200518,000000,39.375,41.35,39,41.015,51579.54,0
+MTNB.US,D,20200519,000000,43.25,47.5,42.005,44.57,97494.3,0
+MTNB.US,D,20200520,000000,48.495,49.5,42.5,43.98,85430.96,0
+MTNB.US,D,20200521,000000,46,48,42.5,45.13,51765.98,0
+MTNB.US,D,20200522,000000,46,46,43,44.5,35072.42,0
+MTNB.US,D,20200526,000000,46.095,47,44.5,45.5,42286.54,0
+MTNB.US,D,20200527,000000,46.5,46.5,43.555,45.98,25629.7,0
+MTNB.US,D,20200528,000000,47,47,45,45.06,23354.2,0
+MTNB.US,D,20200529,000000,46.165,46.165,43.665,45,20398.12,0
+MTNB.US,D,20200601,000000,45.335,45.5,44,44.5,21662.08,0
+MTNB.US,D,20200602,000000,44.5,47,44.1,44.955,35197.3,0
+MTNB.US,D,20200603,000000,45.5,45.5,42.05,42.93,44141.38,0
+MTNB.US,D,20200604,000000,45,45,42.15,43.005,33410.5,0
+MTNB.US,D,20200605,000000,44,44,42.1005,43.37,27732.48,0
+MTNB.US,D,20200608,000000,45,45,43.6,44.495,32712.08,0
+MTNB.US,D,20200609,000000,45.5,45.5,44,44.395,24669.46,0
+MTNB.US,D,20200610,000000,45,45.25,42.995,44.37,28120.28,0
+MTNB.US,D,20200611,000000,42.5,44,39.5,40.46,39950.74,0
+MTNB.US,D,20200612,000000,43.5,43.5,39,40.94,28029.5,0
+MTNB.US,D,20200615,000000,42.11,43,39.585,41.265,35627.22,0
+MTNB.US,D,20200616,000000,43,43,40.9,41.55,21964.14,0
+MTNB.US,D,20200617,000000,42.5,42.5,39.5,40.76,24628.38,0
+MTNB.US,D,20200618,000000,40.5,41,39.5,40.615,17832,0
+MTNB.US,D,20200619,000000,41,42,40,41.21,25246.36,0
+MTNB.US,D,20200622,000000,42,42,39.51,39.94,29138.14,0
+MTNB.US,D,20200623,000000,41.745,44.555,40.25,44.42,58567.7,0
+MTNB.US,D,20200624,000000,44,44.5,40.9375,41.5,34092.9,0
+MTNB.US,D,20200625,000000,41.975,42.35,40.1,41.24,26579.94,0
+MTNB.US,D,20200626,000000,42,42,39,39.625,36837.8,0
+MTNB.US,D,20200629,000000,40.5,40.89,38.5,39.605,26530.54,0
+MTNB.US,D,20200630,000000,40.505,40.505,38,38.65,32205.44,0
+MTNB.US,D,20200701,000000,39.83,40,38.51,39.11,26335.36,0
+MTNB.US,D,20200702,000000,39.5,39.5,38.195,38.485,28575.94,0
+MTNB.US,D,20200706,000000,38,39.5,37.5,38.5,28220.32,0
+MTNB.US,D,20200707,000000,39.25,39.25,37.565,38,24542.34,0
+MTNB.US,D,20200708,000000,38.5,38.5,36,36.745,27173.14,0
+MTNB.US,D,20200709,000000,38,38,35,35.185,32971.44,0
+MTNB.US,D,20200710,000000,35.5,35.5,34,35.495,31932.2,0
+MTNB.US,D,20200713,000000,36,36.72,34,35.625,52134.46,0
+MTNB.US,D,20200714,000000,36,37.5,35.25,37.495,37743.58,0
+MTNB.US,D,20200715,000000,40.41,41.405,38.005,39.75,80901.1,0
+MTNB.US,D,20200716,000000,40.5,40.5,36.6,39.315,47191.06,0
+MTNB.US,D,20200717,000000,39.25,39.845,38.435,39.625,26999.34,0
+MTNB.US,D,20200720,000000,40,44,39,42.5,70950.04,0
+MTNB.US,D,20200721,000000,44.45,44.45,41,42.605,53591.04,0
+MTNB.US,D,20200722,000000,43,43.5,41.15,42.5,29623.26,0
+MTNB.US,D,20200723,000000,43.5,43.5,39.5,40.5,32882.62,0
+MTNB.US,D,20200724,000000,40.995,53.5,40.8,47.97,448384.2,0
+MTNB.US,D,20200727,000000,46.745,47,41.5,42.115,92225.76,0
+MTNB.US,D,20200728,000000,42,42.785,40.5,40.5,46264,0
+MTNB.US,D,20200729,000000,40.95,40.95,38.105,39.505,43448.34,0
+MTNB.US,D,20200730,000000,40,41.95,39.5,41,29068.48,0
+MTNB.US,D,20200731,000000,41,41.25,39,39.095,35704.24,0
+MTNB.US,D,20200803,000000,41,41.345,39.1,40.455,31855.78,0
+MTNB.US,D,20200804,000000,41.07,41.07,39.5,40.475,24991.52,0
+MTNB.US,D,20200805,000000,40.695,42.375,40,41.505,33382.52,0
+MTNB.US,D,20200806,000000,42.155,51,41.55,47.05,269618.18,0
+MTNB.US,D,20200807,000000,46.545,47,43,44.45,61008.72,0
+MTNB.US,D,20200810,000000,46.5,49.4,45,46.15,97002.4,0
+MTNB.US,D,20200811,000000,45.68,46,42.585,42.75,70986.28,0
+MTNB.US,D,20200812,000000,43.5,46.5,42.5,43.025,87301.08,0
+MTNB.US,D,20200813,000000,44.255,44.4,42,42.395,44014.44,0
+MTNB.US,D,20200814,000000,42.75,42.995,40.53,41.255,46953.26,0
+MTNB.US,D,20200817,000000,41.5,44,40.55,42.9,85078.88,0
+MTNB.US,D,20200818,000000,42.58,42.865,40.81,41.295,51174.36,0
+MTNB.US,D,20200819,000000,41,42.125,40.5,41.065,36986.5,0
+MTNB.US,D,20200820,000000,41.5,44.75,41.005,42.495,121900.28,0
+MTNB.US,D,20200821,000000,42.5,42.5,41.25,41.61,51451.72,0
+MTNB.US,D,20200824,000000,42.5,42.5,39.3668,40.025,53184.9,0
+MTNB.US,D,20200825,000000,40,41,39.5,40.545,27084.7,0
+MTNB.US,D,20200826,000000,40.99,41.475,40,40.01,35668.92,0
+MTNB.US,D,20200827,000000,40.245,40.375,38.35,38.815,55316.8,0
+MTNB.US,D,20200828,000000,39.8,39.96,38.565,39.42,39859.92,0
+MTNB.US,D,20200831,000000,40,40,38.795,39.105,32138.4,0
+MTNB.US,D,20200901,000000,39.22,39.665,38.375,38.98,27379.56,0
+MTNB.US,D,20200902,000000,39.5,39.6,36.75,38.275,50928.9,0
+MTNB.US,D,20200903,000000,37.5,38,36.8705,37.785,30665.76,0
+MTNB.US,D,20200904,000000,37.5,37.5,34.05,36.595,63654.22,0
+MTNB.US,D,20200908,000000,35.5,36.075,34.19,35.935,24175.9,0
+MTNB.US,D,20200909,000000,34.875,36,34.255,34.67,42672.04,0
+MTNB.US,D,20200910,000000,34.35,34.57,33.05,33.33,38440.62,0
+MTNB.US,D,20200911,000000,33.575,36.76,33.5,34.665,30772.66,0
+MTNB.US,D,20200914,000000,35.6,37.31,34.665,35.99,31896.54,0
+MTNB.US,D,20200915,000000,37.5,41.75,36.5,38.69,68493.66,0
+MTNB.US,D,20200916,000000,40,40.5,37.95,38.92,29570.32,0
+MTNB.US,D,20200917,000000,38.92,40,37.765,39.805,29211.24,0
+MTNB.US,D,20200918,000000,40.5,40.5,39,40.19,34765.4,0
+MTNB.US,D,20200921,000000,40,40,38.505,39.4,23380.8,0
+MTNB.US,D,20200922,000000,39.975,40.49,38.615,39.765,22141.62,0
+MTNB.US,D,20200923,000000,40.485,40.5,39.1,39.645,26736.88,0
+MTNB.US,D,20200924,000000,39.74,39.89,37.115,38.59,20623.78,0
+MTNB.US,D,20200925,000000,38.5,39.895,38,39.55,16188.34,0
+MTNB.US,D,20200928,000000,39.9,40,38.4,38.63,19186.96,0
+MTNB.US,D,20200929,000000,39.13,39.7,38.225,38.5,26770.36,0
+MTNB.US,D,20200930,000000,38.5,39.495,38,38.3,14587.94,0
+MTNB.US,D,20201001,000000,39,39,37.5,38.275,15446.68,0
+MTNB.US,D,20201002,000000,37.5,41,37.5,38.96,20020.76,0
+MTNB.US,D,20201005,000000,39.5,40.19,39.0005,39.655,19328.54,0
+MTNB.US,D,20201006,000000,40,42.395,39.5,39.5,42289.36,0
+MTNB.US,D,20201007,000000,40.5,41.975,40.5,41.41,31356.88,0
+MTNB.US,D,20201008,000000,41,43.5,40.5,42.635,38246.18,0
+MTNB.US,D,20201009,000000,42.5,44.195,42,42.805,24454.12,0
+MTNB.US,D,20201012,000000,44.25,45,43,44.925,34240.8,0
+MTNB.US,D,20201013,000000,45.49,45.49,44,44.555,29918.64,0
+MTNB.US,D,20201014,000000,43.005,44.795,42.5,44.5,35575.06,0
+MTNB.US,D,20201015,000000,43.13,44.4,42.5,43.5,27120.48,0
+MTNB.US,D,20201016,000000,44,46,43.5,44.67,29096.86,0
+MTNB.US,D,20201019,000000,46,46.235,43.565,44.965,41916.86,0
+MTNB.US,D,20201020,000000,45,45.5,41.77,43.195,33414.58,0
+MTNB.US,D,20201021,000000,43.73,43.73,41.51,41.985,14655.08,0
+MTNB.US,D,20201022,000000,42.465,45.5,42.25,44.405,35524.38,0
+MTNB.US,D,20201023,000000,45.19,45.385,43.01,44.77,12138.18,0
+MTNB.US,D,20201026,000000,43.665,45.5,43.665,44.955,27613.58,0
+MTNB.US,D,20201027,000000,45.06,45.5,44.015,44.57,14663.34,0
+MTNB.US,D,20201028,000000,43.5,44.5,42.1,43.145,17530.46,0
+MTNB.US,D,20201029,000000,44,44,42.01,42.62,12710.34,0
+MTNB.US,D,20201030,000000,42.5,44.23,39.5,40.3,30910.2,0
+MTNB.US,D,20201102,000000,40.05,42.435,40.05,41,20264.16,0
+MTNB.US,D,20201103,000000,41.685,42,40.305,40.77,15677.14,0
+MTNB.US,D,20201104,000000,41,43.2,40.77,42.09,19712.96,0
+MTNB.US,D,20201105,000000,42,43.2,41.5,42.27,42974.76,0
+MTNB.US,D,20201106,000000,42.5,43.5,40.505,42.295,28376.62,0
+MTNB.US,D,20201109,000000,40.85,42.555,40.5,41.145,36254,0
+MTNB.US,D,20201110,000000,41.5,41.5,39.25,39.65,40812.56,0
+MTNB.US,D,20201111,000000,41,41.5,39.75,40.77,30150.94,0
+MTNB.US,D,20201112,000000,41.5,41.5,39,40.25,25303.9,0
+MTNB.US,D,20201113,000000,40.79,40.79,39.5,40.155,14941.02,0
+MTNB.US,D,20201116,000000,39.75,40.37,39.295,39.845,22261.12,0
+MTNB.US,D,20201117,000000,39.5,39.675,36.5,38,68772.3,0
+MTNB.US,D,20201118,000000,39,40,38.005,38.885,34723.18,0
+MTNB.US,D,20201119,000000,39,39.075,37.775,38.795,13924.26,0
+MTNB.US,D,20201120,000000,40.25,41.5,39.57,40.12,55447,0
+MTNB.US,D,20201123,000000,42,44.025,41.005,43.045,59003.24,0
+MTNB.US,D,20201124,000000,44.4,44.4,40.5,41.5,44639.34,0
+MTNB.US,D,20201125,000000,43.15,45.5,42,45.08,80063.84,0
+MTNB.US,D,20201127,000000,47.5,53.5,46.5,52.5,128017.28,0
+MTNB.US,D,20201130,000000,55,55,49.98,53.5,93129.74,0
+MTNB.US,D,20201201,000000,54.5,55,52,53,51498.34,0
+MTNB.US,D,20201202,000000,53,53,47.505,50,51083.12,0
+MTNB.US,D,20201203,000000,52.5,52.5,50.5,52,30884.88,0
+MTNB.US,D,20201204,000000,52,55,49.5,54.5,55734.1,0
+MTNB.US,D,20201207,000000,60,62.5,55,55.5,229908.52,0
+MTNB.US,D,20201208,000000,58.5,58.5,55.75,56.5,70016.72,0
+MTNB.US,D,20201209,000000,56.5,56.5,50,53,72002.06,0
+MTNB.US,D,20201210,000000,52,53,51,52.5,31194.5,0
+MTNB.US,D,20201211,000000,52.5,52.5,51,51.5,31182.9,0
+MTNB.US,D,20201214,000000,52.5,54,51,54,47340.4,0
+MTNB.US,D,20201215,000000,54.5,54.5,51.5,52,50336.96,0
+MTNB.US,D,20201216,000000,52.5,52.5,50.5,51.5,37880.62,0
+MTNB.US,D,20201217,000000,50.5,53.5,50.5,53.5,46217,0
+MTNB.US,D,20201218,000000,53,53.5,51,51.5,41171.82,0
+MTNB.US,D,20201221,000000,51,52,50.5,52,30093.74,0
+MTNB.US,D,20201222,000000,52.5,52.5,50.5,52,23255.08,0
+MTNB.US,D,20201223,000000,51.5,51.5,46.045,48.81,113568.12,0
+MTNB.US,D,20201224,000000,48.5,48.975,45.91,46.89,41058.48,0
+MTNB.US,D,20201228,000000,49.485,49.485,43.5,44,80058.18,0
+MTNB.US,D,20201229,000000,44.37,57.5,42.6,55.5,388766.64,0
+MTNB.US,D,20201230,000000,62.5,74,59,73.5,644739.78,0
+MTNB.US,D,20201231,000000,77.5,77.5,65,68,228652.6,0
+MTNB.US,D,20210104,000000,75,91,70,87,424689.26,0
+MTNB.US,D,20210105,000000,100,111,81.5,84.5,544186.64,0
+MTNB.US,D,20210106,000000,85,86.75,76,78.5,186185.2,0
+MTNB.US,D,20210107,000000,82,82,70.5,78.5,106191.06,0
+MTNB.US,D,20210108,000000,76,78,71,73.5,126365.62,0
+MTNB.US,D,20210111,000000,75,86.5,74,81.5,143960.34,0
+MTNB.US,D,20210112,000000,80.5,82.96,78,79,66360.4,0
+MTNB.US,D,20210113,000000,80.5,84,77,80.5,63269.5,0
+MTNB.US,D,20210114,000000,82.5,87,81,83.5,90448.72,0
+MTNB.US,D,20210115,000000,85,86,80,82,70844.04,0
+MTNB.US,D,20210119,000000,83.5,83.5,78,82.5,58773.18,0
+MTNB.US,D,20210120,000000,82,82.25,76,80,62179.7,0
+MTNB.US,D,20210121,000000,79,80.5,77.5,79.5,38702.18,0
+MTNB.US,D,20210122,000000,79,79.5,76,78,42525.22,0
+MTNB.US,D,20210125,000000,79.5,82,75.5,82,92306.8,0
+MTNB.US,D,20210126,000000,81,86.5,80.5,84,71950.84,0
+MTNB.US,D,20210127,000000,80.5,83,75.5,77,95736.94,0
+MTNB.US,D,20210128,000000,76,78.5,71.5,73.5,74885.32,0
+MTNB.US,D,20210129,000000,71.5,78,70.5,73,68878.18,0
+MTNB.US,D,20210201,000000,53,53,43.005,48,700479.9,0
+MTNB.US,D,20210202,000000,52.5,54,49.95,50.5,196872.94,0
+MTNB.US,D,20210203,000000,54,62,50.5,60.5,277533.56,0
+MTNB.US,D,20210204,000000,65,65.5,58.5,61.5,184219.86,0
+MTNB.US,D,20210205,000000,61.5,61.915,58.5,60.5,129436.46,0
+MTNB.US,D,20210208,000000,59.5,72.5,59.5,71.5,232086.92,0
+MTNB.US,D,20210209,000000,74.5,77.5,72,74.5,187127.7,0
+MTNB.US,D,20210210,000000,79,79,65.5,71.5,152592.18,0
+MTNB.US,D,20210211,000000,71.5,72,67.5,71,108199.56,0
+MTNB.US,D,20210212,000000,68.5,73.5,66,71,72331.4,0
+MTNB.US,D,20210216,000000,74.5,79,69,76.5,188572.76,0
+MTNB.US,D,20210217,000000,77.5,77.5,69.5,70,93868.54,0
+MTNB.US,D,20210218,000000,69.5,72,66.5,70.5,72694.88,0
+MTNB.US,D,20210219,000000,70,70.5,68,70.5,42558.92,0
+MTNB.US,D,20210222,000000,69,71.5,66.5,67.5,65479.92,0
+MTNB.US,D,20210223,000000,63.5,64.5,57.5,64.5,98068.3,0
+MTNB.US,D,20210224,000000,64.5,71.5,62.5,68.5,57389.96,0
+MTNB.US,D,20210225,000000,67.5,69,62.5,64.5,62610.94,0
+MTNB.US,D,20210226,000000,63,67,60.5,60.5,53542.42,0
+MTNB.US,D,20210301,000000,63,67.25,62.5,65,43894.58,0
+MTNB.US,D,20210302,000000,65,66,62.5,64,32597.88,0
+MTNB.US,D,20210303,000000,64,64,58,59,43883.62,0
+MTNB.US,D,20210304,000000,59,59.5,51.5,53.5,89516.4,0
+MTNB.US,D,20210305,000000,55.5,58.5,50,56,61308.5,0
+MTNB.US,D,20210308,000000,56,60,54,56,36760.44,0
+MTNB.US,D,20210309,000000,57,62.5,55,62,41037.6,0
+MTNB.US,D,20210310,000000,61.5,62.5,58.5,61,26361.94,0
+MTNB.US,D,20210311,000000,61,62,59,59.5,23150.2,0
+MTNB.US,D,20210312,000000,58,60.905,57.5,60,30503.66,0
+MTNB.US,D,20210315,000000,60.5,61.005,58,60.5,34429.94,0
+MTNB.US,D,20210316,000000,60,61,55.5,58,31519.62,0
+MTNB.US,D,20210317,000000,56,59,56,58,37038.84,0
+MTNB.US,D,20210318,000000,58,61.495,57,57.5,33171.68,0
+MTNB.US,D,20210319,000000,57,59.75,56.5,56.5,27824.9,0
+MTNB.US,D,20210322,000000,57.5,58.5,55.5,55.5,25642.7,0
+MTNB.US,D,20210323,000000,55,59,52.5,54,46056.02,0
+MTNB.US,D,20210324,000000,54,55,52,52.5,29947.86,0
+MTNB.US,D,20210325,000000,51.5,56,51.5,56,29653.42,0
+MTNB.US,D,20210326,000000,55,56.5,52,56,35530.7,0
+MTNB.US,D,20210329,000000,53,55,51.5,53,30929.42,0
+MTNB.US,D,20210330,000000,52,55.5,51.5,54.5,23829.58,0
+MTNB.US,D,20210331,000000,54.5,57.5,52,52.5,41255.9,0
+MTNB.US,D,20210401,000000,53.5,56,53.25,55,29299.54,0
+MTNB.US,D,20210405,000000,54,54.5,52.5,53.5,31777.78,0
+MTNB.US,D,20210406,000000,53,53.5,51.5,52.5,27597.92,0
+MTNB.US,D,20210407,000000,52.5,53,51,52,29447.16,0
+MTNB.US,D,20210408,000000,51.5,52.25,50,51,33462.1,0
+MTNB.US,D,20210409,000000,51,52,50,50.5,21889.1,0
+MTNB.US,D,20210412,000000,49.665,50.5,45,50.5,49408.38,0
+MTNB.US,D,20210413,000000,48.5,49.495,47.5,48.56,18233.88,0
+MTNB.US,D,20210414,000000,47.5,48,45.5,47,45963.5,0
+MTNB.US,D,20210415,000000,47,47.675,44,44.5,35778.22,0
+MTNB.US,D,20210416,000000,44,46.435,42.5,45.03,43514.48,0
+MTNB.US,D,20210419,000000,43.87,45.535,43.745,44,18670.36,0
+MTNB.US,D,20210420,000000,43.03,44.435,41,42.5,29741.56,0
+MTNB.US,D,20210421,000000,42,43.96,42,43.14,19445.2,0
+MTNB.US,D,20210422,000000,45.5,46,42.5,44,21795.76,0
+MTNB.US,D,20210423,000000,43,45.32,43,44.23,16878.92,0
+MTNB.US,D,20210426,000000,44.5,46.5,44.005,45.5,17848.64,0
+MTNB.US,D,20210427,000000,47.5,47.5,45.55,46.5,20044.58,0
+MTNB.US,D,20210428,000000,46.5,48.495,45.11,48.22,13166.02,0
+MTNB.US,D,20210429,000000,48.345,48.98,46.11,46.95,10846.98,0
+MTNB.US,D,20210430,000000,46.84,46.84,43.495,44,34650.68,0
+MTNB.US,D,20210503,000000,43.3,45.25,43.3,43.995,19708.46,0
+MTNB.US,D,20210504,000000,43,44,42.5,43.145,28847.7,0
+MTNB.US,D,20210505,000000,42.5,44.45,39.6,41.895,59802.76,0
+MTNB.US,D,20210506,000000,41.5,41.87,39.515,40.2,27399.18,0
+MTNB.US,D,20210507,000000,40,41.465,39.03,39.53,24335.76,0
+MTNB.US,D,20210510,000000,40.5,40.75,37.5,38.475,28697.78,0
+MTNB.US,D,20210511,000000,36.425,41,36.035,40.555,21165.08,0
+MTNB.US,D,20210512,000000,39.5,40.5,37.5,37.675,17782.12,0
+MTNB.US,D,20210513,000000,38.5,39.64,36.365,37.5,16220,0
+MTNB.US,D,20210514,000000,37,38.96,36.5,38.25,17379.44,0
+MTNB.US,D,20210517,000000,38,39.495,38,39,6950.32,0
+MTNB.US,D,20210518,000000,39,40.9,38.83,40.72,13910.02,0
+MTNB.US,D,20210519,000000,40.5,40.5,39,39.415,15161.08,0
+MTNB.US,D,20210520,000000,38.835,40.415,38.835,40,14386.46,0
+MTNB.US,D,20210521,000000,40,42.995,40,41.485,37694.64,0
+MTNB.US,D,20210524,000000,41,41.5,39.04,39.52,19837.64,0
+MTNB.US,D,20210525,000000,39.5,39.9,37.65,37.775,26287.72,0
+MTNB.US,D,20210526,000000,38.05,40.49,37.585,38.94,21338.28,0
+MTNB.US,D,20210527,000000,39,40,38.76,39,26437.5,0
+MTNB.US,D,20210528,000000,38.5,39.25,38,38.5,22898.3,0
+MTNB.US,D,20210601,000000,38.41,40.495,38.25,39.5,15348.56,0
+MTNB.US,D,20210602,000000,39.25,40.2,39.005,39.65,15144.94,0
+MTNB.US,D,20210603,000000,40,41.955,40,41.42,20985.72,0
+MTNB.US,D,20210604,000000,41.5,42.36,40.33,40.97,17335.22,0
+MTNB.US,D,20210607,000000,40.5,44.01,40.5,42.46,27107.12,0
+MTNB.US,D,20210608,000000,42.5,43,41,41.69,24077.9,0
+MTNB.US,D,20210609,000000,41.735,43.015,41.25,41.855,27846.12,0
+MTNB.US,D,20210610,000000,42,43.405,41.5,42.95,15084.08,0
+MTNB.US,D,20210611,000000,43.5,43.75,42.5,43.69,13291.4,0
+MTNB.US,D,20210614,000000,45,47,44.5,44.505,43992.42,0
+MTNB.US,D,20210615,000000,45.25,46.445,42.505,45.705,53593.66,0
+MTNB.US,D,20210616,000000,45.505,47.245,44.555,46,45426.92,0
+MTNB.US,D,20210617,000000,45.855,46.645,42.585,43.01,33009.2,0
+MTNB.US,D,20210618,000000,43.5,43.5,40.52,41.865,36784.22,0
+MTNB.US,D,20210621,000000,41.45,41.98,40.295,40.5,29755.22,0
+MTNB.US,D,20210622,000000,40.5,41,39,39.385,44467.64,0
+MTNB.US,D,20210623,000000,39.4,40.5,39.005,40.485,27728.44,0
+MTNB.US,D,20210624,000000,40.11,40.11,39,39.365,49017.52,0
+MTNB.US,D,20210625,000000,39.365,40.75,39.05,39.495,23838.24,0
+MTNB.US,D,20210628,000000,39.795,40.95,39.51,40.825,15984.16,0
+MTNB.US,D,20210629,000000,40.65,40.65,39,39.22,25417.42,0
+MTNB.US,D,20210630,000000,39,39.6,38.505,38.745,27204.14,0
+MTNB.US,D,20210701,000000,38.5,39.99,38.5,39.01,29653.6,0
+MTNB.US,D,20210702,000000,39.075,39.99,38.61,38.825,17001.2,0
+MTNB.US,D,20210706,000000,39,39.445,38,38.245,23232,0
+MTNB.US,D,20210707,000000,38.6,38.75,37,37.78,26114,0
+MTNB.US,D,20210708,000000,37.135,37.505,36.505,37.12,20944.54,0
+MTNB.US,D,20210709,000000,37.12,38.45,37.12,38.35,13599.78,0
+MTNB.US,D,20210712,000000,38.185,39.405,38.185,38.91,13876.36,0
+MTNB.US,D,20210713,000000,38.7,39.03,37.75,38.1,12795.84,0
+MTNB.US,D,20210714,000000,38.5,38.5,35.125,37.1,30013.44,0
+MTNB.US,D,20210715,000000,36.505,37.36,35.69,37,15455.66,0
+MTNB.US,D,20210716,000000,36.5,37,36,36,7708.54,0
+MTNB.US,D,20210719,000000,36.3,36.74,35.125,36.5,14793.62,0
+MTNB.US,D,20210720,000000,35.5,36.4949,35,35.34,16885.68,0
+MTNB.US,D,20210721,000000,36,37.995,35.5,37.5,12497.24,0
+MTNB.US,D,20210722,000000,37.5,37.99,34.875,36.445,18499.48,0
+MTNB.US,D,20210723,000000,36.26,36.8,35.5,35.955,9721.1,0
+MTNB.US,D,20210726,000000,35.5,35.95,35.01,35.25,11708.7,0
+MTNB.US,D,20210727,000000,35,35.555,33.375,34.5,20426.78,0
+MTNB.US,D,20210728,000000,35.435,36.325,34.505,36.325,12571.94,0
+MTNB.US,D,20210729,000000,35,35.995,34.5,35.11,17146.38,0
+MTNB.US,D,20210730,000000,35.22,35.385,34.5,35.315,16676.32,0
+MTNB.US,D,20210802,000000,35.5,38.5,34.5,38,32666.6,0
+MTNB.US,D,20210803,000000,37.5,38.15,36.5,36.505,18517.18,0
+MTNB.US,D,20210804,000000,36,36.625,35.68,36.495,9123.68,0
+MTNB.US,D,20210805,000000,36.56,39,36.5,39,32681.06,0
+MTNB.US,D,20210806,000000,38.5,39.125,38.11,38.905,7897.82,0
+MTNB.US,D,20210809,000000,38.9,39.495,37.505,38.495,12270.82,0
+MTNB.US,D,20210810,000000,38.5,39.5,35.86,36.56,32194.92,0
+MTNB.US,D,20210811,000000,36.95,38.93,36.19,37.505,14223.94,0
+MTNB.US,D,20210812,000000,38,38.5,37.505,37.75,9266.12,0
+MTNB.US,D,20210813,000000,38,38.46,35.5,36.295,16316.76,0
+MTNB.US,D,20210816,000000,35.44,37.5,35.24,35.85,14980.5,0
+MTNB.US,D,20210817,000000,36,36.355,35,35.28,14008.62,0
+MTNB.US,D,20210818,000000,35.5,36,34.5,34.73,18485.72,0
+MTNB.US,D,20210819,000000,34,34.76,33.5,33.81,14841.44,0
+MTNB.US,D,20210820,000000,34,35.805,33.51,33.51,23944.08,0
+MTNB.US,D,20210823,000000,34.5,36,34.25,35.895,19087.32,0
+MTNB.US,D,20210824,000000,35.675,37.495,35.51,36.94,13562.98,0
+MTNB.US,D,20210825,000000,38,42.485,37.755,41.92,50034.02,0
+MTNB.US,D,20210826,000000,41,41,39,39.98,27984.92,0
+MTNB.US,D,20210827,000000,40,42.36,39.67,40,18631.6,0
+MTNB.US,D,20210830,000000,42.45,42.5,40,40,23500.38,0
+MTNB.US,D,20210831,000000,40.925,40.99,40,40.05,18567.26,0
+MTNB.US,D,20210901,000000,39.89,41.5,39,40.75,16326.34,0
+MTNB.US,D,20210902,000000,40.68,41.125,40.5,40.5,9910.34,0
+MTNB.US,D,20210903,000000,40.5,41.32,39.855,40,11913.48,0
+MTNB.US,D,20210907,000000,40.55,40.9,38.9,39.88,11663.8,0
+MTNB.US,D,20210908,000000,40.08,40.5,39.04,39.5,10171.36,0
+MTNB.US,D,20210909,000000,39.1,40.94,38.505,39.54,25680.38,0
+MTNB.US,D,20210910,000000,39,41.5,38.955,41.3,30245.5,0
+MTNB.US,D,20210913,000000,44.5,55,44.5,52.5,257627.68,0
+MTNB.US,D,20210914,000000,54,63.5,53,59,340531.8,0
+MTNB.US,D,20210915,000000,58,58.5,51,54.5,86927.6,0
+MTNB.US,D,20210916,000000,52,58,52,58,35212.84,0
+MTNB.US,D,20210917,000000,58.5,60,54,55,59003.02,0
+MTNB.US,D,20210920,000000,56,57,55,55,34208.4,0
+MTNB.US,D,20210921,000000,55,59.5,55,58.5,40866.26,0
+MTNB.US,D,20210922,000000,60.5,68.5,60,68.5,163885.46,0
+MTNB.US,D,20210923,000000,70.5,76,70,72,170760.92,0
+MTNB.US,D,20210924,000000,71,77.5,65.5,75.5,142109.74,0
+MTNB.US,D,20210927,000000,78,80.5,65.5,74,187843.74,0
+MTNB.US,D,20210928,000000,68.5,72.5,67,70.5,55765.56,0
+MTNB.US,D,20210929,000000,70.5,72.5,59,63.5,103083.94,0
+MTNB.US,D,20210930,000000,63.5,68,62,65,42219.68,0
+MTNB.US,D,20211001,000000,63,64.5,58.03,61,40642.38,0
+MTNB.US,D,20211004,000000,58,60,53,54.5,60525.52,0
+MTNB.US,D,20211005,000000,55.5,57.5,53.005,54.5,52218.1,0
+MTNB.US,D,20211006,000000,53,54.5,52.5,52.5,37744.74,0
+MTNB.US,D,20211007,000000,57,57,53,54,48223.36,0
+MTNB.US,D,20211008,000000,52,54,51.5,53,31858.56,0
+MTNB.US,D,20211011,000000,53,62.5,53,58,60573.6,0
+MTNB.US,D,20211012,000000,60.5,63,56.5,57.5,46229.94,0
+MTNB.US,D,20211013,000000,58,59.995,56.5,58.5,26287.64,0
+MTNB.US,D,20211014,000000,58,58.5,56,57,21156.64,0
+MTNB.US,D,20211015,000000,58.5,59,55.5,55.5,18138.62,0
+MTNB.US,D,20211018,000000,56.5,57.32,55.5,57,15704,0
+MTNB.US,D,20211019,000000,57.5,58.5,56.5,58.5,20855.9,0
+MTNB.US,D,20211020,000000,57,58.5,56,57,20363.42,0
+MTNB.US,D,20211021,000000,57,59.5,56.5,58.5,25110.62,0
+MTNB.US,D,20211022,000000,56.5,58,55.5,56.5,25351.08,0
+MTNB.US,D,20211025,000000,56,56.5,54,54.5,29897.06,0
+MTNB.US,D,20211026,000000,54,56,53,55.5,26279.92,0
+MTNB.US,D,20211027,000000,54.5,56.5,53.5,56.5,17947.7,0
+MTNB.US,D,20211028,000000,55.5,58.5,55,56,23381.12,0
+MTNB.US,D,20211029,000000,55,57.5,54.5,55.5,11740.04,0
+MTNB.US,D,20211101,000000,55.5,57,55,56,23951.92,0
+MTNB.US,D,20211102,000000,55.5,57.5,55,56.5,21564.8,0
+MTNB.US,D,20211103,000000,56.5,57,53,55,33549,0
+MTNB.US,D,20211104,000000,56,56,53,54,30253.44,0
+MTNB.US,D,20211105,000000,54,55.5,51.5,53.5,32878.54,0
+MTNB.US,D,20211108,000000,52.5,54,49.005,50.5,44544.46,0
+MTNB.US,D,20211109,000000,50.5,51.5,46.5,49.85,36011.44,0
+MTNB.US,D,20211110,000000,52,54.5,49,51.5,102511.38,0
+MTNB.US,D,20211111,000000,52,54,52,52.5,18623.04,0
+MTNB.US,D,20211112,000000,52,53.5,51,52,18139.64,0
+MTNB.US,D,20211115,000000,53,59,52,58.5,48288.18,0
+MTNB.US,D,20211116,000000,59.5,63,54.5,55.5,57953.02,0
+MTNB.US,D,20211117,000000,54.5,56,52.5,53.5,26459.34,0
+MTNB.US,D,20211118,000000,53.5,54.51,52,53,18512.34,0
+MTNB.US,D,20211119,000000,53,54,52,52.5,13031.06,0
+MTNB.US,D,20211122,000000,53.5,53.75,52,53.5,16864.82,0
+MTNB.US,D,20211123,000000,53.5,54,52,52.5,23723.56,0
+MTNB.US,D,20211124,000000,52,54.5,51.5,54.5,21673.44,0
+MTNB.US,D,20211126,000000,54.5,56.5,52,54.5,21065.98,0
+MTNB.US,D,20211129,000000,53.5,54,50.5,51,28801.88,0
+MTNB.US,D,20211130,000000,50.5,52.5,50.5,52.5,15538.28,0
+MTNB.US,D,20211201,000000,55,55,50,50.5,17374.12,0
+MTNB.US,D,20211202,000000,51,51.5,48.425,51.5,22855.22,0
+MTNB.US,D,20211203,000000,50.5,50.5,45,46.5,32049.52,0
+MTNB.US,D,20211206,000000,47.235,51.5,43.27,49.845,27161.22,0
+MTNB.US,D,20211207,000000,49.88,52,48.63,50.5,15446.32,0
+MTNB.US,D,20211208,000000,50.5,58,50.5,55.5,34260.88,0
+MTNB.US,D,20211209,000000,54,54.95,51,51,25791.56,0
+MTNB.US,D,20211210,000000,51,54,50.5,51,21333.56,0
+MTNB.US,D,20211213,000000,51,52.5,47.55,49,34876.56,0
+MTNB.US,D,20211214,000000,48.055,51,46,46.005,19827.86,0
+MTNB.US,D,20211215,000000,46.5,50.5,44,50,39078.3,0
+MTNB.US,D,20211216,000000,50.5,53,48.505,51.5,28884.6,0
+MTNB.US,D,20211217,000000,50,53.5,49,51.5,72717.12,0
+MTNB.US,D,20211220,000000,52,54,50.5,52.5,15530.46,0
+MTNB.US,D,20211221,000000,52,53.5,51,52,10378.52,0
+MTNB.US,D,20211222,000000,51,53.5,50.08,53.5,14425.38,0
+MTNB.US,D,20211223,000000,52.5,53,50.5,52,17312.36,0
+MTNB.US,D,20211227,000000,52,52.5,50.5,50.5,13116.54,0
+MTNB.US,D,20211228,000000,51,51,49.015,50,15667.28,0
+MTNB.US,D,20211229,000000,49.705,51,49.25,50,9805.1,0
+MTNB.US,D,20211230,000000,49.505,52.5,49.25,51.5,14839.68,0
+MTNB.US,D,20211231,000000,51.5,52.5,50,50.5,9623.78,0
+MTNB.US,D,20220103,000000,50,53,50,53,16867.52,0
+MTNB.US,D,20220104,000000,52,52.5,50,50,9801.96,0
+MTNB.US,D,20220105,000000,50.5,50.5,49.25,49.985,16365.64,0
+MTNB.US,D,20220106,000000,49,49.5,48,48.895,10165.84,0
+MTNB.US,D,20220107,000000,48.5,49.5,46.5,47.31,13038.18,0
+MTNB.US,D,20220110,000000,47.485,47.6,46,46.5,17543.72,0
+MTNB.US,D,20220111,000000,46.5,47.5,45.72,47,15424.24,0
+MTNB.US,D,20220112,000000,46.91,48.445,45.36,45.36,10471.64,0
+MTNB.US,D,20220113,000000,45.13,45.49,42.71,43.5,25038.86,0
+MTNB.US,D,20220114,000000,44,44.5,42.5,43.75,13971.88,0
+MTNB.US,D,20220118,000000,43.01,44.62,43,44.32,13092.88,0
+MTNB.US,D,20220119,000000,44.3,45.825,42.5,45,15537.56,0
+MTNB.US,D,20220120,000000,44.875,45.75,42.5,42.54,9939.62,0
+MTNB.US,D,20220121,000000,42.5,43,40,41,27087.8,0
+MTNB.US,D,20220124,000000,40,40.5,35.765,39.985,26653.5,0
+MTNB.US,D,20220125,000000,39.5,39.65,33.5,33.5,53430.9,0
+MTNB.US,D,20220126,000000,36.1,38.5,35,35.25,39090.1,0
+MTNB.US,D,20220127,000000,35.25,36.91,32.5,33.425,17110.24,0
+MTNB.US,D,20220128,000000,33.45,35.5,31.005,35.5,28727.26,0
+MTNB.US,D,20220131,000000,35.43,37.5,34.49,37.5,12033.48,0
+MTNB.US,D,20220201,000000,36.82,37.425,35.295,36.01,9089.38,0
+MTNB.US,D,20220202,000000,36,36,33.025,35.98,17411.24,0
+MTNB.US,D,20220203,000000,35.5,37.25,35.5,37.24,8590.32,0
+MTNB.US,D,20220204,000000,36.81,37.48,34.8138,35.5,9681.94,0
+MTNB.US,D,20220207,000000,35.2,37,35,35.5,6287.1,0
+MTNB.US,D,20220208,000000,36,36.5,34.5,36.4,4544.86,0
+MTNB.US,D,20220209,000000,37,37.4,36,36.985,4254.7,0
+MTNB.US,D,20220210,000000,36,37,35.5,35.56,6537.42,0
+MTNB.US,D,20220211,000000,35.195,36,34.5,35.005,4809.72,0
+MTNB.US,D,20220214,000000,34.14,34.99,33.75,33.775,5207.64,0
+MTNB.US,D,20220215,000000,34.5,35.575,34.01,35.5,5752.54,0
+MTNB.US,D,20220216,000000,34.875,35.985,34.425,35.005,3326.86,0
+MTNB.US,D,20220217,000000,34.5,35,32.04,32.995,11169.56,0
+MTNB.US,D,20220218,000000,33,33,31.255,32.49,10285.74,0
+MTNB.US,D,20220222,000000,31.515,32.45,30.75,31,11436.74,0
+MTNB.US,D,20220223,000000,31,32,30,30.315,8443.62,0
+MTNB.US,D,20220224,000000,27.005,31.35,26.65,30.74,24696.2,0
+MTNB.US,D,20220225,000000,31,31.74,29.305,30.24,13492.18,0
+MTNB.US,D,20220228,000000,30.3,32,28.71,28.71,9718.44,0
+MTNB.US,D,20220301,000000,30.16,31,29,29,8771.12,0
+MTNB.US,D,20220302,000000,29.5,30.5,29.12,29.26,6722.28,0
+MTNB.US,D,20220303,000000,29,30.5,28.505,28.51,8840.44,0
+MTNB.US,D,20220304,000000,29.295,29.925,28.54,29.125,6075.9,0
+MTNB.US,D,20220307,000000,28.54,29.4875,27.5,27.5,11417.12,0
+MTNB.US,D,20220308,000000,28.5,30,27.17,28.995,24092.14,0
+MTNB.US,D,20220309,000000,29.5,32,28.755,31.035,26578.42,0
+MTNB.US,D,20220310,000000,31,32,29.06,30.05,9872.48,0
+MTNB.US,D,20220311,000000,30,30.25,29,29.385,5360.36,0
+MTNB.US,D,20220314,000000,30,30,26.64,26.64,11975.42,0
+MTNB.US,D,20220315,000000,27,27.495,24.5,24.94,32884.82,0
+MTNB.US,D,20220316,000000,25.5,28.5,25.01,27.75,11401.58,0
+MTNB.US,D,20220317,000000,28.365,29.99,28.2155,29.4,9321,0
+MTNB.US,D,20220318,000000,29.225,35.5,29.225,35,17499.92,0
+MTNB.US,D,20220321,000000,37.5,38,33.7,36,33878.66,0
+MTNB.US,D,20220322,000000,35.46,39,35.01,38,20224.44,0
+MTNB.US,D,20220323,000000,37,39.2,36.505,37.605,10615.74,0
+MTNB.US,D,20220324,000000,38,44,37.5,43.515,24966.42,0
+MTNB.US,D,20220325,000000,43.5,45.5,41.5,45.5,13528.3,0
+MTNB.US,D,20220328,000000,44.5,44.75,40,41.265,13726.1,0
+MTNB.US,D,20220329,000000,41,43.75,39.5,42.51,11900.9,0
+MTNB.US,D,20220330,000000,42.68,43.5,41.55,42.25,9034.22,0
+MTNB.US,D,20220331,000000,41.835,41.835,39.5,40.22,9173.76,0
+MTNB.US,D,20220401,000000,39.05,42.5,39.05,40,5444.94,0
+MTNB.US,D,20220404,000000,40,42.89,38.68,41.5,4848.3,0
+MTNB.US,D,20220405,000000,41,42.5,40.05,41,6897.6,0
+MTNB.US,D,20220406,000000,41,41.25,38,39.005,12612.54,0
+MTNB.US,D,20220407,000000,39.005,40,38.15,38.5,3286.42,0
+MTNB.US,D,20220408,000000,40.04,40.495,37.9,38.845,3226.36,0
+MTNB.US,D,20220411,000000,43.225,49.255,39.025,47.875,99442.76,0
+MTNB.US,D,20220412,000000,49,49.5,42.26,43.07,33784.48,0
+MTNB.US,D,20220413,000000,43.5,44.55,41.725,44.305,15165.62,0
+MTNB.US,D,20220414,000000,45.445,50,44.045,45.5,28115.08,0
+MTNB.US,D,20220418,000000,46,46.005,44.5,44.62,5357.24,0
+MTNB.US,D,20220419,000000,45.5,45.5,43,43.76,8463.32,0
+MTNB.US,D,20220420,000000,43.58,44.955,41.65,42.505,4438.16,0
+MTNB.US,D,20220421,000000,42.5,44.505,40.505,41,9773.16,0
+MTNB.US,D,20220422,000000,42.5,43.5,41.41,43,10579.8,0
+MTNB.US,D,20220425,000000,42.64,43,39.61,41,10022.58,0
+MTNB.US,D,20220426,000000,41,41.185,35.515,35.7,24768,0
+MTNB.US,D,20220427,000000,36.575,38.045,34,34.005,15839.08,0
+MTNB.US,D,20220428,000000,35.365,36.0525,32.55,35.5,10337.94,0
+MTNB.US,D,20220429,000000,35.5,37.025,34.5,35.25,4467.54,0
+MTNB.US,D,20220502,000000,35.05,37,34.495,36.695,7226.36,0
+MTNB.US,D,20220503,000000,35.615,38,35.005,36.495,4798.8,0
+MTNB.US,D,20220504,000000,36.65,39,35.725,38.85,6739.64,0
+MTNB.US,D,20220505,000000,38.92,38.92,36.565,37.98,7887.46,0
+MTNB.US,D,20220506,000000,38,38,34.545,35.995,10192.24,0
+MTNB.US,D,20220509,000000,36,37.5,31.5,31.5,25774.84,0
+MTNB.US,D,20220510,000000,32.505,34.07,31,32.615,12002.96,0
+MTNB.US,D,20220511,000000,31,32.92,30.5,31.41,10207.36,0
+MTNB.US,D,20220512,000000,33,33.565,30.08,32.04,6759.12,0
+MTNB.US,D,20220513,000000,32.045,35,32.045,33.53,16217.16,0
+MTNB.US,D,20220516,000000,34.04,34.49,32.505,33,3045,0
+MTNB.US,D,20220517,000000,31.5,35,31.5,33.43,14864.38,0
+MTNB.US,D,20220518,000000,33.05,34,32.05,32.525,4901.32,0
+MTNB.US,D,20220519,000000,34,34,32.945,33.255,6803.2,0
+MTNB.US,D,20220520,000000,34,36,33.75,35,7670.82,0
+MTNB.US,D,20220523,000000,36.295,36.75,35,35.12,6428.78,0
+MTNB.US,D,20220524,000000,35.345,35.8475,33.555,34.05,5160.88,0
+MTNB.US,D,20220525,000000,33.18,35,33.18,34.99,3577.38,0
+MTNB.US,D,20220526,000000,34.325,39,34.325,37.5,7446.16,0
+MTNB.US,D,20220527,000000,38,39,37,37.5,4263.06,0
+MTNB.US,D,20220531,000000,38,38.5,35.755,35.755,4756.56,0
+MTNB.US,D,20220601,000000,37.25,38.99,32,38,11375.24,0
+MTNB.US,D,20220602,000000,36.63,39.5,36.63,39.495,6474.12,0
+MTNB.US,D,20220603,000000,38.31,41.905,38.095,41.32,6327.9,0
+MTNB.US,D,20220606,000000,41.7,42.175,37.825,38.65,5560.5,0
+MTNB.US,D,20220607,000000,38,44.105,37.9,41.3,8226.84,0
+MTNB.US,D,20220608,000000,42.5,43.6924,40.515,41.89,7874.06,0
+MTNB.US,D,20220609,000000,41.605,43.495,41.36,41.935,5690.26,0
+MTNB.US,D,20220610,000000,40.56,41.75,39.785,41.43,5236.7,0
+MTNB.US,D,20220613,000000,41,41.75,36.94,37.085,13982.14,0
+MTNB.US,D,20220614,000000,37,39,35.055,36.255,10128.68,0
+MTNB.US,D,20220615,000000,36.33,37.995,34.5,36,15069.16,0
+MTNB.US,D,20220616,000000,35,36,33.015,33.015,18140.48,0
+MTNB.US,D,20220617,000000,34,37.195,34,36.905,7256.86,0
+MTNB.US,D,20220621,000000,36.915,39.9,36.9,37.41,6971.34,0
+MTNB.US,D,20220622,000000,36.5,39.91,36.5,37.68,5811.9,0
+MTNB.US,D,20220623,000000,38.125,39.5,37.065,37.835,10059.14,0
+MTNB.US,D,20220624,000000,38.72,40,38,40,12276.04,0
+MTNB.US,D,20220627,000000,40,40.66,38.835,40.495,8551.28,0
+MTNB.US,D,20220628,000000,39.995,41.5,39.5,41,4729.64,0
+MTNB.US,D,20220629,000000,39.77,41.5,39.5,40.495,3448.84,0
+MTNB.US,D,20220630,000000,40.5,41,38.4725,39.5,5687.42,0
+MTNB.US,D,20220701,000000,40,40.61,39.1,39.5,3107.9,0
+MTNB.US,D,20220705,000000,39.32,42.5,39.32,41.5,14604.92,0
+MTNB.US,D,20220706,000000,42.14,45,41.5,44,9777.06,0
+MTNB.US,D,20220707,000000,44,44.505,41.5,42.575,8295.36,0
+MTNB.US,D,20220708,000000,43,44.5,41.05,42.24,18195.66,0
+MTNB.US,D,20220711,000000,42.29,42.395,41,41,4813.86,0
+MTNB.US,D,20220712,000000,41.005,41.495,39.55,41.13,3692.7,0
+MTNB.US,D,20220713,000000,41,42.13,40.005,41.185,3359.58,0
+MTNB.US,D,20220714,000000,40.665,42.5,39.995,40.405,4872.28,0
+MTNB.US,D,20220715,000000,40,41.62,39.6,40.7,5129.02,0
+MTNB.US,D,20220718,000000,42,42,40.035,40.395,2795.6,0
+MTNB.US,D,20220719,000000,41.5,41.995,40,40.005,4165.54,0
+MTNB.US,D,20220720,000000,40.5,43.25,40.5,41.525,9912.5,0
+MTNB.US,D,20220721,000000,42.5,45.5,41.525,45,16281.08,0
+MTNB.US,D,20220722,000000,44.3,44.985,41.305,42.995,9275.74,0
+MTNB.US,D,20220725,000000,43.5,47,43.44,45.5,11555.54,0
+MTNB.US,D,20220726,000000,46,46.5,44.5,45,3918.02,0
+MTNB.US,D,20220727,000000,45,46.5,44.145,45.5,5838.94,0
+MTNB.US,D,20220728,000000,45.5,46,41,43.5,8864.82,0
+MTNB.US,D,20220729,000000,43.5,44.4816,42.75,44,5743.2,0
+MTNB.US,D,20220801,000000,43.75,45,43.25,43.845,2873.48,0
+MTNB.US,D,20220802,000000,43.845,44.995,43.25,43.545,8194.34,0
+MTNB.US,D,20220803,000000,43,45,43,43.5,6404.2,0
+MTNB.US,D,20220804,000000,45,45.5,43.5,45,10064.68,0
+MTNB.US,D,20220805,000000,44.78,46.25,44.5,45.5,10517.42,0
+MTNB.US,D,20220808,000000,44,46.25,44,46.25,5965.72,0
+MTNB.US,D,20220809,000000,45,46.25,44.025,44.235,4140.12,0
+MTNB.US,D,20220810,000000,44,45,43.83,44.2,4808.84,0
+MTNB.US,D,20220811,000000,43.05,44.2,37.5,42.335,25177.18,0
+MTNB.US,D,20220812,000000,42.5,42.995,41.91,42.115,9339.84,0
+MTNB.US,D,20220815,000000,41.91,42,40.055,41,7467.1,0
+MTNB.US,D,20220816,000000,41,42,40.5,40.51,7176.18,0
+MTNB.US,D,20220817,000000,40.955,41,39,39.165,5652.98,0
+MTNB.US,D,20220818,000000,39.75,39.995,37.505,38.5,5173.58,0
+MTNB.US,D,20220819,000000,38,40,37.55,38.45,4167.96,0
+MTNB.US,D,20220822,000000,37.83,38.995,37.755,38.25,2937.82,0
+MTNB.US,D,20220823,000000,39.47,39.5,37.55,38,5610.74,0
+MTNB.US,D,20220824,000000,38.08,39.58,37.505,38.995,3501.28,0
+MTNB.US,D,20220825,000000,38.06,39,37.05,37.05,7395.08,0
+MTNB.US,D,20220826,000000,37.5,37.5,35.25,36.285,5601.72,0
+MTNB.US,D,20220829,000000,37.26,37.5,35,35,6759.1,0
+MTNB.US,D,20220830,000000,35.25,37.015,35,35.75,5584.54,0
+MTNB.US,D,20220831,000000,35.5,37.5,35.5,35.5,2405.82,0
+MTNB.US,D,20220901,000000,37,38,35.005,37.5,7396.84,0
+MTNB.US,D,20220902,000000,37.28,37.995,36,37.15,4261.2,0
+MTNB.US,D,20220906,000000,37.15,38.5,36.5,37,3601.8,0
+MTNB.US,D,20220907,000000,37.4,38.325,36.02,37.73,3433,0
+MTNB.US,D,20220908,000000,36.555,38.65,36.555,38.5,4353.44,0
+MTNB.US,D,20220909,000000,38.5,39,37.05,38.49,3633.98,0
+MTNB.US,D,20220912,000000,38,39,35.5,37,7937.94,0
+MTNB.US,D,20220913,000000,36.5,37.43,34.62,35.5,6002.44,0
+MTNB.US,D,20220914,000000,35.435,37.395,34.5,34.5,2791.08,0
+MTNB.US,D,20220915,000000,35.485,37,35.005,35.5,4293.02,0
+MTNB.US,D,20220916,000000,35.005,37.14,33.5,34.855,10651.78,0
+MTNB.US,D,20220919,000000,34,34.905,33.5,34,4718.48,0
+MTNB.US,D,20220920,000000,34,35,32.5,33,3858.48,0
+MTNB.US,D,20220921,000000,34,37,31.95,35.035,7078.88,0
+MTNB.US,D,20220922,000000,34.485,35.775,33,34,4495.22,0
+MTNB.US,D,20220923,000000,33.545,34.1749,30.625,31.43,8985.28,0
+MTNB.US,D,20220926,000000,30.5,32.43,30.125,32.155,4530.16,0
+MTNB.US,D,20220927,000000,32.5,33.145,31.36,32.5,1297.16,0
+MTNB.US,D,20220928,000000,32,34.45,31.36,32.315,3176.78,0
+MTNB.US,D,20220929,000000,32.15,34.455,31.52,33,3776.46,0
+MTNB.US,D,20220930,000000,32.005,34.82,31.8,31.8,3721,0
+MTNB.US,D,20221003,000000,32,33.5,31.5,32.295,3285.66,0
+MTNB.US,D,20221004,000000,32.69,34.48,32,32.975,3231.58,0
+MTNB.US,D,20221005,000000,33.425,37.5,32.8,35.83,5957.58,0
+MTNB.US,D,20221006,000000,35.83,36,34.31,34.505,1177,0
+MTNB.US,D,20221007,000000,35,35.5,33.33,33.33,3251.68,0
+MTNB.US,D,20221010,000000,33.515,35.21,32.895,34.555,4990.14,0
+MTNB.US,D,20221011,000000,33.5,35,33.19,33.55,3585.26,0
+MTNB.US,D,20221012,000000,35,35,33.55,34.495,4945.24,0
+MTNB.US,D,20221013,000000,33.13,34.995,32.665,34.5,1983.76,0
+MTNB.US,D,20221014,000000,33.29,35,32.55,33.555,3679.72,0
+MTNB.US,D,20221017,000000,33.07,35,33.07,34,2398.24,0
+MTNB.US,D,20221018,000000,34.07,36.75,33.5,35.265,6099.5,0
+MTNB.US,D,20221019,000000,35.37,37.5,35.025,35.025,5308.9,0
+MTNB.US,D,20221020,000000,35.955,36.5,34.5,34.95,6046.88,0
+MTNB.US,D,20221021,000000,36.5,42.69,35,42.69,37964.16,0
+MTNB.US,D,20221024,000000,44.335,44.5,37.53,40.16,11141.08,0
+MTNB.US,D,20221025,000000,41.205,41.635,39.5,40.095,16676.98,0
+MTNB.US,D,20221026,000000,41.255,41.255,38.455,38.455,5390.06,0
+MTNB.US,D,20221027,000000,38,39.45,37.55,38.5,2709.58,0
+MTNB.US,D,20221028,000000,38.425,40,38,39.5,4448.48,0
+MTNB.US,D,20221031,000000,39,41.295,37.55,39,4724.54,0
+MTNB.US,D,20221101,000000,40,40.8588,38.37,39.185,10333.68,0
+MTNB.US,D,20221102,000000,40.395,40.395,38.5,39.245,4519.26,0
+MTNB.US,D,20221103,000000,37.5,40,36.3,37.885,6595.34,0
+MTNB.US,D,20221104,000000,37.25,38,35.49,38,4775.54,0
+MTNB.US,D,20221107,000000,36.75,37.5,36,37.245,6173.58,0
+MTNB.US,D,20221108,000000,35.825,37,32.6,34.28,10817.62,0
+MTNB.US,D,20221109,000000,35,35.5,33.5,35.46,4417.1,0
+MTNB.US,D,20221110,000000,35.5,36.75,35.495,36.36,6642.38,0
+MTNB.US,D,20221111,000000,36.15,36.88,35,36.335,2459.9,0
+MTNB.US,D,20221114,000000,37,37,35,36.34,2920.64,0
+MTNB.US,D,20221115,000000,35.51,36.795,35,35.5,4710.4,0
+MTNB.US,D,20221116,000000,36.465,36.465,34,34,3222.1,0
+MTNB.US,D,20221117,000000,34,35.885,32.5,33,7004.64,0
+MTNB.US,D,20221118,000000,34.995,35,33,33.5,1900.16,0
+MTNB.US,D,20221121,000000,34,34.5,33.09,33.11,1867.6,0
+MTNB.US,D,20221122,000000,34.5,35.47,33.08,34.5,5101.82,0
+MTNB.US,D,20221123,000000,34.5,35.5,32.55,34.5,4516.84,0
+MTNB.US,D,20221125,000000,34,35.5,34,34.5,1602.4,0
+MTNB.US,D,20221128,000000,35.05,35.5,33.5,33.75,10258.98,0
+MTNB.US,D,20221129,000000,33.5,34.75,32.5,32.605,4677.52,0
+MTNB.US,D,20221130,000000,33.585,34,32.25,33,5644.02,0
+MTNB.US,D,20221201,000000,33.5,34.5,32.55,33.94,1415.6,0
+MTNB.US,D,20221202,000000,34,34.5,32.55,33.255,6125.5,0
+MTNB.US,D,20221205,000000,32.75,33.76,30,30.5,26649.94,0
+MTNB.US,D,20221206,000000,31,31.5,28.01,28.5,28371.18,0
+MTNB.US,D,20221207,000000,30,30.5,27.05,28,21856.5,0
+MTNB.US,D,20221208,000000,28.11,29.495,27.625,29,4712.32,0
+MTNB.US,D,20221209,000000,29.47,32.4,29.2875,30.65,9507.06,0
+MTNB.US,D,20221212,000000,29.67,32.395,29.67,32,6892.86,0
+MTNB.US,D,20221213,000000,32,32.585,31.2,32.23,4359.54,0
+MTNB.US,D,20221214,000000,32.59,32.655,27.51,31.595,9282.92,0
+MTNB.US,D,20221215,000000,30.645,32.005,29.185,32.005,10188.88,0
+MTNB.US,D,20221216,000000,30.5,30.735,28.235,28.235,44153.82,0
+MTNB.US,D,20221219,000000,28.5,29.495,26.55,26.55,9096.76,0
+MTNB.US,D,20221220,000000,28,28.07,25.5,26,14344.48,0
+MTNB.US,D,20221221,000000,26.25,27.98,26,26.4,8182.9,0
+MTNB.US,D,20221222,000000,26,26.255,25,25.015,18277.1,0
+MTNB.US,D,20221223,000000,25.825,26.995,21.665,25.95,22284.18,0
+MTNB.US,D,20221227,000000,24.505,25.9,24,24.5,5747.02,0
+MTNB.US,D,20221228,000000,24.5,25,23,23.25,6210.64,0
+MTNB.US,D,20221229,000000,23.22,24.5,23,23.735,10161.78,0
+MTNB.US,D,20221230,000000,23.5,25,22.7,25,12035.62,0
+MTNB.US,D,20230103,000000,26.5,27.25,25.21,26.65,3648.3,0
+MTNB.US,D,20230104,000000,25.505,27,25.5,26.785,8540.02,0
+MTNB.US,D,20230105,000000,27,27.5,26.5,26.7,1431.9,0
+MTNB.US,D,20230106,000000,26.5,27.25,26.5,27.24,2691.92,0
+MTNB.US,D,20230109,000000,26.715,27.75,26,26.245,5946.36,0
+MTNB.US,D,20230110,000000,26.245,27.16,26.245,26.995,3959.24,0
+MTNB.US,D,20230111,000000,27,27.995,26.5,26.6,6030.48,0
+MTNB.US,D,20230112,000000,27.52,28.745,26.65,27.5,14840.82,0
+MTNB.US,D,20230113,000000,27.71,28.5,27.055,27.815,8651.8,0
+MTNB.US,D,20230117,000000,27.665,28.5,27,28.115,7715.94,0
+MTNB.US,D,20230118,000000,28.5,29.105,28.01,28.62,4337.06,0
+MTNB.US,D,20230119,000000,28.535,29.5,28.5,29,2641.88,0
+MTNB.US,D,20230120,000000,29.5,30,28.25,29.1,4393.32,0
+MTNB.US,D,20230123,000000,30,30.45,29,29.995,9442.42,0
+MTNB.US,D,20230124,000000,30.61,30.62,29.5,30,3849.1,0
+MTNB.US,D,20230125,000000,30,30.5,29.5,29.58,3157.22,0
+MTNB.US,D,20230126,000000,30.5,31,28.25,29.5,4341.32,0
+MTNB.US,D,20230127,000000,29.03,30,28.48,29.47,4743.12,0
+MTNB.US,D,20230130,000000,30,30.75,28.5,28.5,4678.8,0
+MTNB.US,D,20230131,000000,28.75,29.5,28.25,28.825,6352.56,0
+MTNB.US,D,20230201,000000,28.8,29,27.11,27.15,5507.7,0
+MTNB.US,D,20230202,000000,28.5,28.5,27.5,28.445,4781.9,0
+MTNB.US,D,20230203,000000,28.5,29,27.5,27.505,5268.36,0
+MTNB.US,D,20230206,000000,28.5,28.995,27.555,27.815,1871.26,0
+MTNB.US,D,20230207,000000,28.875,28.935,27.5,27.75,2696.32,0
+MTNB.US,D,20230208,000000,27.5,28.495,25.15,25.305,10716.1,0
+MTNB.US,D,20230209,000000,25.9,26.57,25.505,26,3410.32,0
+MTNB.US,D,20230210,000000,26.005,27.005,25.05,25.84,4831.24,0
+MTNB.US,D,20230213,000000,26,26,25,25.795,8676.14,0
+MTNB.US,D,20230214,000000,25.015,26,24.5,25.5,12461.98,0
+MTNB.US,D,20230215,000000,26,26,24.57,25.45,2059.24,0
+MTNB.US,D,20230216,000000,25.45,25.5,25,25,2421.56,0
+MTNB.US,D,20230217,000000,25,25.5,25,25.15,2252.06,0
+MTNB.US,D,20230221,000000,25,26,24.5,25,4976.48,0
+MTNB.US,D,20230222,000000,25.045,25.6,24.5,24.5,3009.46,0
+MTNB.US,D,20230223,000000,24.99,25,23.25,24.3,7645.88,0
+MTNB.US,D,20230224,000000,24.435,24.95,23.765,23.995,1698.48,0
+MTNB.US,D,20230227,000000,23.75,24.95,23.51,24.25,2762.18,0
+MTNB.US,D,20230228,000000,23.5,24.25,23.5,24,3111.14,0
+MTNB.US,D,20230301,000000,24.25,24.95,23,23,8023.18,0
+MTNB.US,D,20230302,000000,23,24.5,23,23.935,3831.38,0
+MTNB.US,D,20230303,000000,24.325,24.95,23.75,24.9,3274.46,0
+MTNB.US,D,20230306,000000,24,24.6,23,23.77,5299.32,0
+MTNB.US,D,20230307,000000,23.25,24.215,23,23.75,4809.34,0
+MTNB.US,D,20230308,000000,24.5,25.4,23.505,24.85,6691.96,0
+MTNB.US,D,20230309,000000,24.76,25,23.005,23.755,4581.72,0
+MTNB.US,D,20230310,000000,23.04,24.495,22.575,22.845,3959.94,0
+MTNB.US,D,20230313,000000,23.5,23.6925,21.75,22.26,11543.48,0
+MTNB.US,D,20230314,000000,22.5,24,22.5,22.5,4697.56,0
+MTNB.US,D,20230315,000000,23,24.19,21.1,21.5,8375.1,0
+MTNB.US,D,20230316,000000,22.595,22.99,22,22.975,2854.86,0
+MTNB.US,D,20230317,000000,24.5,24.5,19.45,19.45,11439.86,0
+MTNB.US,D,20230320,000000,21.82,21.82,20,20,7834.12,0
+MTNB.US,D,20230321,000000,21.5,21.505,20.005,20.595,6791.2,0
+MTNB.US,D,20230322,000000,21.1,21.75,20.35,20.605,4274.54,0
+MTNB.US,D,20230323,000000,21.1675,21.1675,20,20.425,5025.54,0
+MTNB.US,D,20230324,000000,20.25,20.625,19.51,19.965,4647.52,0
+MTNB.US,D,20230327,000000,20.95,21.7,20,20.745,4072.78,0
+MTNB.US,D,20230328,000000,20.75,21.795,20.75,21.65,7264.88,0
+MTNB.US,D,20230329,000000,22.445,23.5,22,22.725,7017.84,0
+MTNB.US,D,20230330,000000,23,25,22.915,24.745,9059.14,0
+MTNB.US,D,20230331,000000,25,25,22.505,23.5,6867,0
+MTNB.US,D,20230403,000000,24.05,24.49,23.75,24.49,3410.8,0
+MTNB.US,D,20230404,000000,23.215,24.355,22.5,22.5,5290.02,0
+MTNB.US,D,20230405,000000,23,24.525,23,24.5,5060.88,0
+MTNB.US,D,20230406,000000,24.5,24.525,23.5,23.605,2002.22,0
+MTNB.US,D,20230410,000000,23.6,23.605,20.5,21.305,9577.86,0
+MTNB.US,D,20230411,000000,21.56,22.5875,21,22.51,2143.4,0
+MTNB.US,D,20230412,000000,21.5,22.5,21,21,3726.58,0
+MTNB.US,D,20230413,000000,21.275,22.5,21,22,2496.82,0
+MTNB.US,D,20230414,000000,21.5,22.5,21.5,22,3514.7,0
+MTNB.US,D,20230417,000000,23.245,23.41,21.33,22.225,5644.86,0
+MTNB.US,D,20230418,000000,23.5,25.5,22.205,25.254,21929.86,0
+MTNB.US,D,20230419,000000,28,32.5,26.5,30.5,50937.06,0
+MTNB.US,D,20230420,000000,30.5,37.5,30.5,35.75,52045.28,0
+MTNB.US,D,20230421,000000,35.5,35.5,29.5,30.535,23576.52,0
+MTNB.US,D,20230424,000000,31.995,35,29,34.55,14509.3,0
+MTNB.US,D,20230425,000000,36,36.12,33,33,16102.78,0
+MTNB.US,D,20230426,000000,32.5,33.5,30.5,30.99,3792.66,0
+MTNB.US,D,20230427,000000,31.41,31.5,29.05,29.995,3591.68,0
+MTNB.US,D,20230428,000000,29.365,30,28,28.55,4184.24,0
+MTNB.US,D,20230501,000000,28.5,31.7125,28.5,30.02,5995.94,0
+MTNB.US,D,20230502,000000,32,32.5,29.665,30.18,6612.68,0
+MTNB.US,D,20230503,000000,30,31.25,29.5,29.56,5131.46,0
+MTNB.US,D,20230504,000000,30.395,31,29.5,30.5,863.08,0
+MTNB.US,D,20230505,000000,29.845,30.995,29,30.385,4822.86,0
+MTNB.US,D,20230508,000000,31,33,30.385,32.39,6862.76,0
+MTNB.US,D,20230509,000000,33.5,33.5,30,31,4468.28,0
+MTNB.US,D,20230510,000000,31,34.5,31,33.5,11018.8,0
+MTNB.US,D,20230511,000000,27,27.5,20.18,23.545,59920.44,0
+MTNB.US,D,20230512,000000,24.935,27,24.87,24.87,8082.48,0
+MTNB.US,D,20230515,000000,24.5,24.75,23,23.075,13996.72,0
+MTNB.US,D,20230516,000000,23.75,24.205,21.5,21.765,9414.76,0
+MTNB.US,D,20230517,000000,21.75,21.95,21,21.815,9844.22,0
+MTNB.US,D,20230518,000000,21.03,22.865,20.51,20.56,7851.7,0
+MTNB.US,D,20230519,000000,21.995,22,20.58,21,5093.7,0
+MTNB.US,D,20230522,000000,20.58,21.87,20.555,21.75,7978.06,0
+MTNB.US,D,20230523,000000,21.5,22,20.76,21.5,7365.94,0
+MTNB.US,D,20230524,000000,21.5,21.8,20,20.425,8093.96,0
+MTNB.US,D,20230525,000000,20.815,21.475,20.28,20.615,8106.72,0
+MTNB.US,D,20230526,000000,20.305,21.445,20.305,21.005,6300.26,0
+MTNB.US,D,20230530,000000,20.65,21.21,19.605,20.005,17160.96,0
+MTNB.US,D,20230531,000000,20.005,20.49,18.95,19.155,11759.1,0
+MTNB.US,D,20230601,000000,20,20.49,19.16,19.63,4907.92,0
+MTNB.US,D,20230602,000000,19.6,21,19.5,19.925,4919.28,0
+MTNB.US,D,20230605,000000,20.5,20.5,19.065,19.25,8327.2,0
+MTNB.US,D,20230606,000000,19.37,19.9,18.77,19.125,10366.18,0
+MTNB.US,D,20230607,000000,18.72,19.425,18.375,18.515,16702.36,0
+MTNB.US,D,20230608,000000,20,20,18.515,18.63,6450.12,0
+MTNB.US,D,20230609,000000,18.575,19.45,18.465,18.61,8036.52,0
+MTNB.US,D,20230612,000000,19.07,19.38,18.35,19.38,15751.18,0
+MTNB.US,D,20230613,000000,19.38,20,18.665,18.705,10114.3,0
+MTNB.US,D,20230614,000000,19.055,19.555,18.255,18.405,9918.82,0
+MTNB.US,D,20230615,000000,19,19.325,18,18.5,10176.64,0
+MTNB.US,D,20230616,000000,18.225,20.5,18,20.5,13153.6,0
+MTNB.US,D,20230620,000000,20.78,21,18.015,18.27,8332.62,0
+MTNB.US,D,20230621,000000,18.5,18.995,17.75,18.5,6150.6,0
+MTNB.US,D,20230622,000000,18.175,18.75,17.5,18,8594.1,0
+MTNB.US,D,20230623,000000,17.25,18.745,17.25,18.53,8218.78,0
+MTNB.US,D,20230626,000000,18.255,18.85,17.78,17.995,7325.76,0
+MTNB.US,D,20230627,000000,17.55,18,17.25,17.63,6717.12,0
+MTNB.US,D,20230628,000000,18.5,18.5,17.605,17.735,7375.32,0
+MTNB.US,D,20230629,000000,17.5,18.5,17.25,17.75,19009.74,0
+MTNB.US,D,20230630,000000,17.95,18.345,17.375,18,7382.48,0
+MTNB.US,D,20230703,000000,17.51,18,17.375,17.375,4569.44,0
+MTNB.US,D,20230705,000000,17.75,17.995,17.25,17.435,7384.68,0
+MTNB.US,D,20230706,000000,17.25,17.915,16.485,17.15,6656.92,0
+MTNB.US,D,20230707,000000,17,17.68,16.95,17.05,28908.42,0
+MTNB.US,D,20230710,000000,16.75,17.915,16.5,17.355,6552.46,0
+MTNB.US,D,20230711,000000,17.5,21,17.23,19.725,14959.06,0
+MTNB.US,D,20230712,000000,19,20,17.995,18.7,7924.44,0
+MTNB.US,D,20230713,000000,19.45,19.845,18.385,18.63,4903.32,0
+MTNB.US,D,20230714,000000,18.5,19,18.045,18.2,4411.52,0
+MTNB.US,D,20230717,000000,17.85,19.375,17.675,18.395,4122.68,0
+MTNB.US,D,20230718,000000,18.1,18.495,17.5,17.8,9784.58,0
+MTNB.US,D,20230719,000000,18,18.355,17.515,17.515,5780.6,0
+MTNB.US,D,20230720,000000,17.5,18.5,17.45,17.45,3036.32,0
+MTNB.US,D,20230721,000000,17.35,20.5,17.35,20,12119.24,0
+MTNB.US,D,20230724,000000,19.5,20,18.255,19.11,3503.04,0
+MTNB.US,D,20230725,000000,20.195,21,19.305,20,14606.84,0
+MTNB.US,D,20230726,000000,20,21,19.75,20.5,4304.72,0
+MTNB.US,D,20230727,000000,20.615,21,19,19,3964.88,0
+MTNB.US,D,20230728,000000,19.79,19.79,18.38,18.55,2703.92,0
+MTNB.US,D,20230731,000000,19.5,19.5,16.065,17.5,36211.68,0
+MTNB.US,D,20230801,000000,17.24,18.95,17.24,17.6,5595.34,0
+MTNB.US,D,20230802,000000,17.5,18.25,16.95,17.05,3653.34,0
+MTNB.US,D,20230803,000000,17,18,16.5,16.7,4836.82,0
+MTNB.US,D,20230804,000000,16.75,18.055,16.46,17.005,5267.46,0
+MTNB.US,D,20230807,000000,17,17.45,16.575,16.735,3131.26,0
+MTNB.US,D,20230808,000000,16.665,17.435,16.62,16.62,2955.96,0
+MTNB.US,D,20230809,000000,16.5,17.405,16.5,16.5,11490.36,0
+MTNB.US,D,20230810,000000,11.08,12.345,5.515,9.75,189183,0
+MTNB.US,D,20230811,000000,9.975,10.05,8.325,8.745,47637.44,0
+MTNB.US,D,20230814,000000,8,9,8,8.29,20482.54,0
+MTNB.US,D,20230815,000000,8.5,8.75,7.545,8.095,19006.7,0
+MTNB.US,D,20230816,000000,8,8.495,7.75,8.01,6798.34,0
+MTNB.US,D,20230817,000000,8,8.7,8,8.45,11407.58,0
+MTNB.US,D,20230818,000000,8,8.5,8,8.305,5975.6,0
+MTNB.US,D,20230821,000000,8.3,8.475,8.045,8.2,17065.7,0
+MTNB.US,D,20230822,000000,10,10,7.75,8.01,33966.76,0
+MTNB.US,D,20230823,000000,8.25,10.54,8.00005,9.45,21005.88,0
+MTNB.US,D,20230824,000000,9.45,9.565,9.005,9.375,7184.22,0
+MTNB.US,D,20230825,000000,9.5,10.4,9.105,9.92,12248.52,0
+MTNB.US,D,20230828,000000,10,10.25,8.685,8.825,7284.64,0
+MTNB.US,D,20230829,000000,9.45,9.75,9.165,9.605,16075.08,0
+MTNB.US,D,20230830,000000,9.625,9.645,9.085,9.22,5851.18,0
+MTNB.US,D,20230831,000000,9.05,9.4,8.765,9,3366.08,0
+MTNB.US,D,20230901,000000,9.1,9.35,8.51,8.635,11477.1,0
+MTNB.US,D,20230905,000000,8.905,8.905,8.08,8.45,9168,0
+MTNB.US,D,20230906,000000,8.83,8.83,8,8,7672.1,0
+MTNB.US,D,20230907,000000,8,8.49,8,8.105,7379.3,0
+MTNB.US,D,20230908,000000,8.4,8.405,7.75,8.13,4219.48,0
+MTNB.US,D,20230911,000000,7.5,8.07,6.75,7.83,18601.4,0
+MTNB.US,D,20230912,000000,7.5,8.26,7.5,8.235,8781.84,0
+MTNB.US,D,20230913,000000,7.955,8.235,7.5,8,18648.76,0
+MTNB.US,D,20230914,000000,7.95,8.2,7.075,7.68,28523.84,0
+MTNB.US,D,20230915,000000,7.255,7.63,6.505,6.505,10959.3,0
+MTNB.US,D,20230918,000000,7.14,7.5,7.005,7.35,14904.2,0
+MTNB.US,D,20230919,000000,7.1,7.35,6.675,6.855,10898.4,0
+MTNB.US,D,20230920,000000,6.65,7.225,6.65,6.83,15257.16,0
+MTNB.US,D,20230921,000000,6.85,6.9,6.325,6.5,13944.36,0
+MTNB.US,D,20230922,000000,6.61,6.995,6.5,6.7,2878.86,0
+MTNB.US,D,20230925,000000,6.26,6.855,6.25,6.25,7518.86,0
+MTNB.US,D,20230926,000000,6.25,7.6,6.045,7.05,33186.92,0
+MTNB.US,D,20230927,000000,7,7.39,6.5,6.585,9014.38,0
+MTNB.US,D,20230928,000000,6.75,6.75,6.25,6.5,17592.3,0
+MTNB.US,D,20230929,000000,6.44,6.725,6.1,6.5,18325.88,0
+MTNB.US,D,20231002,000000,6.25,6.75,6.1,6.3,13326.38,0
+MTNB.US,D,20231003,000000,6.45,6.6,6,6.13,7460.92,0
+MTNB.US,D,20231004,000000,6.08,6.46,5.86,6.15,11301.66,0
+MTNB.US,D,20231005,000000,6.275,8.245,6.19505,7.1,164196,0
+MTNB.US,D,20231006,000000,7.5,10.75,7.115,9.3,275096.62,0
+MTNB.US,D,20231009,000000,8.5,8.5,7.4,8,72518.78,0
+MTNB.US,D,20231010,000000,7.505,7.9,6.25,7.75,98988.62,0
+MTNB.US,D,20231011,000000,13.505,44.5,12.675,32.05,7412926.5,0
+MTNB.US,D,20231012,000000,19.745,24.235,12.315,12.6,787969.38,0
+MTNB.US,D,20231013,000000,13.355,13.4,10.5,10.56,266231.32,0
+MTNB.US,D,20231016,000000,11.115,14.645,10.5,13,406152.52,0
+MTNB.US,D,20231017,000000,12.55,15.375,12.01,13.015,243669.5,0
+MTNB.US,D,20231018,000000,14,14.275,13.25,13.61,162959.96,0
+MTNB.US,D,20231019,000000,13.525,13.525,12.11,13.11,71176.92,0
+MTNB.US,D,20231020,000000,13.13,13.825,12.4,13.285,68192.54,0
+MTNB.US,D,20231023,000000,12.535,12.535,10.255,11,112565.18,0
+MTNB.US,D,20231024,000000,10.05,11.7,10,10.005,72188.78,0
+MTNB.US,D,20231025,000000,10.255,10.95,9.56,10.08,46760.6,0
+MTNB.US,D,20231026,000000,9.78,10.73,9.78,10.45,30647.44,0
+MTNB.US,D,20231027,000000,10.195,10.975,10.175,10.75,26376.82,0
+MTNB.US,D,20231030,000000,10.52,10.76,10.5,10.5,19336.76,0
+MTNB.US,D,20231031,000000,10.445,11.35,10.18,10.97,23483.32,0
+MTNB.US,D,20231101,000000,10.64,11.495,10.11,10.44,43382.48,0
+MTNB.US,D,20231102,000000,10.185,10.825,10.185,10.625,18891.9,0
+MTNB.US,D,20231103,000000,10.695,11.745,10.495,11.5,27502,0
+MTNB.US,D,20231106,000000,11.665,12.75,10.2,12.58,51030.18,0
+MTNB.US,D,20231107,000000,15.25,16,13.5,16,355421.84,0
+MTNB.US,D,20231108,000000,14.98,15.28,13,13.795,78965.14,0
+MTNB.US,D,20231109,000000,13.95,14.36,11.375,12.115,73651.32,0
+MTNB.US,D,20231110,000000,11.875,12.19,10.045,10.66,36304.4,0
+MTNB.US,D,20231113,000000,10.8,11.375,10.5,10.9,21310.18,0
+MTNB.US,D,20231114,000000,11,12.175,10.905,11.505,32282.66,0
+MTNB.US,D,20231115,000000,11.16,12.115,11.16,11.2,20407.7,0
+MTNB.US,D,20231116,000000,11.15,12.1,10.86,11.55,23512.12,0
+MTNB.US,D,20231117,000000,11.55,12,11.35,11.73,8808.78,0
+MTNB.US,D,20231120,000000,11.5,12.1,11.285,11.7,19875.52,0
+MTNB.US,D,20231121,000000,11.605,11.8,10.5,10.71,26406.24,0
+MTNB.US,D,20231122,000000,10.685,11.715,10.685,10.82,61121.98,0
+MTNB.US,D,20231124,000000,10.54,11.05,10.37,10.5,19508.74,0
+MTNB.US,D,20231127,000000,10.735,11.055,10.245,10.245,43150.64,0
+MTNB.US,D,20231128,000000,10.855,10.855,10.05,10.265,27736.66,0
+MTNB.US,D,20231129,000000,10.5,10.7,10.005,10.005,26068.54,0
+MTNB.US,D,20231130,000000,10.23,10.71,10.005,10.495,16727.88,0
+MTNB.US,D,20231201,000000,10.2,11,10.2,10.5,17413.08,0
+MTNB.US,D,20231204,000000,10.5,11.27,10.305,11.035,17601.54,0
+MTNB.US,D,20231205,000000,11.23,12,11.01,11.5,22050.68,0
+MTNB.US,D,20231206,000000,12,12,10.835,12,23813.1,0
+MTNB.US,D,20231207,000000,11.73,12,11.255,11.865,13629.12,0
+MTNB.US,D,20231208,000000,11.265,12.5,11.263,12.48,11935.66,0
+MTNB.US,D,20231211,000000,12.105,12.465,10.885,11,14113.72,0
+MTNB.US,D,20231212,000000,10.9,11.225,10.5,11,9191.46,0
+MTNB.US,D,20231213,000000,11,11.3,10.8,11,8649.38,0
+MTNB.US,D,20231214,000000,11,11.225,10.83,11.02,10197.4,0
+MTNB.US,D,20231215,000000,11,12.45,8.5,12.35,48682.22,0
+MTNB.US,D,20231218,000000,12.25,12.25,11.5,11.5,10236.76,0
+MTNB.US,D,20231219,000000,11.5,12,11.5,11.585,15344.06,0
+MTNB.US,D,20231220,000000,11.59,11.695,11,11,10382.18,0
+MTNB.US,D,20231221,000000,11.25,11.25,10.5,10.82,18474.14,0
+MTNB.US,D,20231222,000000,10.67,11.16,10.125,10.95,25824.34,0
+MTNB.US,D,20231226,000000,10.075,10.88,9.805,10.09,47262.08,0
+MTNB.US,D,20231227,000000,11.3,12.95,11.185,12.15,121793,0
+MTNB.US,D,20231228,000000,12.225,12.225,10.75,11.325,36448.54,0
+MTNB.US,D,20231229,000000,11.325,11.5,10.75,10.81,35098.1,0
+MTNB.US,D,20240102,000000,11.04,11.5,10.75,11.25,24889.22,0
+MTNB.US,D,20240103,000000,11.02,11.3,10.75,11.025,10630.06,0
+MTNB.US,D,20240104,000000,11.01,11.2,10.825,11.145,12839.88,0
+MTNB.US,D,20240105,000000,10.965,11.08,10.685,10.745,15554.18,0
+MTNB.US,D,20240108,000000,11,11.19,10.335,11.18,23874.7,0
+MTNB.US,D,20240109,000000,11.35,11.785,11,11.435,21284.98,0
+MTNB.US,D,20240110,000000,11.3,11.4,10.82,11.385,11610.5,0
+MTNB.US,D,20240111,000000,11.5,11.525,10.805,11.325,13566.68,0
+MTNB.US,D,20240112,000000,10.93,11.475,10.93,11.35,8973.6,0
+MTNB.US,D,20240116,000000,11.5,11.5,10.38,10.925,21848.78,0
+MTNB.US,D,20240117,000000,10.65,10.94,10.005,10.5,18270.38,0
+MTNB.US,D,20240118,000000,10.54,10.72,10,10.295,8924.34,0
+MTNB.US,D,20240119,000000,10.315,10.345,9.76,9.95,14944.42,0
+MTNB.US,D,20240122,000000,9.75,10.5,9.75,10.175,14448.9,0
+MTNB.US,D,20240123,000000,10,10.49,9.935,10.14,12897.74,0
+MTNB.US,D,20240124,000000,10.495,10.495,9.5,9.85,13706.98,0
+MTNB.US,D,20240125,000000,9.66,9.67,9.025,9.485,11255.22,0
+MTNB.US,D,20240126,000000,9.475,9.85,9.475,9.805,7327.48,0
+MTNB.US,D,20240129,000000,9.755,10.995,9.495,10.6,20460.54,0
+MTNB.US,D,20240130,000000,10.85,10.955,10.3644,10.9,6834.98,0
+MTNB.US,D,20240131,000000,10.25,10.7,10,10,8560.62,0
+MTNB.US,D,20240201,000000,10.35,10.75,10.1,10.75,5713.6,0
+MTNB.US,D,20240202,000000,10.055,10.7,10,10.5,8694.7,0
+MTNB.US,D,20240205,000000,10.77,10.77,9.92,10.025,6537.92,0
+MTNB.US,D,20240206,000000,10,10.675,10,10.5,11713.92,0
+MTNB.US,D,20240207,000000,10,10.45,10,10.35,6239.62,0
+MTNB.US,D,20240208,000000,10.33,10.375,10.19,10.25,5419.2,0
+MTNB.US,D,20240209,000000,10.305,10.495,9.95,10.495,16036.58,0
+MTNB.US,D,20240212,000000,11,11,10.55,10.55,13358.7,0
+MTNB.US,D,20240213,000000,10.175,10.52,10.15,10.39,3142.88,0
+MTNB.US,D,20240214,000000,11.1,11.1,10.25,10.5,6862.52,0
+MTNB.US,D,20240215,000000,10.53,11.11,10.315,10.98,13816.36,0
+MTNB.US,D,20240216,000000,10.77,11.675,10.77,11.5,26120.78,0
+MTNB.US,D,20240220,000000,12,13.345,11.605,11.945,96682.42,0
+MTNB.US,D,20240221,000000,11.9,11.975,11.25,11.615,10335.86,0
+MTNB.US,D,20240222,000000,11.265,12.21,10.865,11.15,23552.5,0
+MTNB.US,D,20240223,000000,11.25,12.5,11.25,11.97,20206.34,0
+MTNB.US,D,20240226,000000,12.16,14,12.035,13.45,47639.8,0
+MTNB.US,D,20240227,000000,13.17,13.715,13,13.38,18459.1,0
+MTNB.US,D,20240228,000000,13.135,13.65,13.135,13.65,8162.98,0
+MTNB.US,D,20240229,000000,13.5,14.5,13.255,14.005,21247.9,0
+MTNB.US,D,20240301,000000,14.05,15.75,14.01,14.565,26802.46,0
+MTNB.US,D,20240304,000000,14.72,14.995,12.5,13.455,28978.7,0
+MTNB.US,D,20240305,000000,13.335,13.495,12.62,13.19,10845.84,0
+MTNB.US,D,20240306,000000,13.5,13.5,12.25,12.995,10338.96,0
+MTNB.US,D,20240307,000000,12.915,13.175,12.5,12.95,5567.68,0
+MTNB.US,D,20240308,000000,12.935,13.7,12.625,13.5,17257.84,0
+MTNB.US,D,20240311,000000,13.4,14,13.214,13.55,13424.26,0
+MTNB.US,D,20240312,000000,13.625,13.985,12.82,13,8044.96,0
+MTNB.US,D,20240313,000000,12.65,13.3,12.545,12.75,10901.32,0
+MTNB.US,D,20240314,000000,12.55,12.8,11.13,11.905,24698.02,0
+MTNB.US,D,20240315,000000,11.905,15,11.755,15,77402.8,0
+MTNB.US,D,20240318,000000,14.5,14.745,13.555,13.625,9134.3,0
+MTNB.US,D,20240319,000000,14,14.94,13.625,14.19,14126.62,0
+MTNB.US,D,20240320,000000,14.49,14.5,13.525,14.4,8248.08,0
+MTNB.US,D,20240321,000000,14.295,14.4,13.25,13.31,7984.96,0
+MTNB.US,D,20240322,000000,14.5,21.5,12.705,13.9,444891.2,0
+MTNB.US,D,20240325,000000,16,16,13.9,14.51,61288.74,0
+MTNB.US,D,20240326,000000,14.5,15,14,14.285,23737.38,0
+MTNB.US,D,20240327,000000,13.85,14.735,13.85,14.495,20760.18,0
+MTNB.US,D,20240328,000000,14.005,14.33,13.55,13.55,24354.62,0
+MTNB.US,D,20240401,000000,14,18.49,13,18.49,153583.26,0
+MTNB.US,D,20240402,000000,16.875,18.1,15.85,17.5,30512.3,0
+MTNB.US,D,20240403,000000,13.95,13.95,10.715,11.375,212659.8,0
+MTNB.US,D,20240404,000000,11.365,11.49,10.7805,10.97,50734.72,0
+MTNB.US,D,20240405,000000,11,11.25,10.4,10.64,25225.64,0
+MTNB.US,D,20240408,000000,10.9,11,10.12,10.45,21702.2,0
+MTNB.US,D,20240409,000000,11,11,10.5,10.645,13500.44,0
+MTNB.US,D,20240410,000000,10.5,10.645,10.25,10.45,17748.58,0
+MTNB.US,D,20240411,000000,10.29,10.745,10.085,10.085,11056.26,0
+MTNB.US,D,20240412,000000,10.005,10.495,10.005,10.16,8486.46,0
+MTNB.US,D,20240415,000000,10.185,10.37,10.005,10.125,16695.2,0
+MTNB.US,D,20240416,000000,10,10.175,9.75,9.995,15574.78,0
+MTNB.US,D,20240417,000000,10,10.35,9.46,9.6,24797.86,0
+MTNB.US,D,20240418,000000,9.595,9.91495,9.015,9.5,19157.74,0
+MTNB.US,D,20240419,000000,9.75,9.75,9.385,9.385,6655.34,0
+MTNB.US,D,20240422,000000,9.75,9.75,8.775,9,27578.74,0
+MTNB.US,D,20240423,000000,9,9.5,8.86,9.075,15347.98,0
+MTNB.US,D,20240424,000000,9.04,9.25,8.86,9.09,10437.74,0
+MTNB.US,D,20240425,000000,9.01,9.2978,8.75,9.075,13668.02,0
+MTNB.US,D,20240426,000000,9.375,9.4,8.74,8.945,29586.7,0
+MTNB.US,D,20240429,000000,9,9.195,9,9.175,16114.82,0
+MTNB.US,D,20240430,000000,9.395,9.72,9,9.285,22322.04,0
+MTNB.US,D,20240501,000000,9.24,9.5,8.74,9.13,31519.5,0
+MTNB.US,D,20240502,000000,9,9.34,8.75,9.165,17093.22,0
+MTNB.US,D,20240503,000000,9.435,9.435,8.695,8.745,29121.62,0
+MTNB.US,D,20240506,000000,8.83,9.145,8,8.4,30529.42,0
+MTNB.US,D,20240507,000000,8.76,8.9,8.245,8.55,10760.46,0
+MTNB.US,D,20240508,000000,8.83,8.995,8.655,8.875,11413.9,0
+MTNB.US,D,20240509,000000,9,9.125,8.58,8.835,12207,0
+MTNB.US,D,20240510,000000,8.835,8.85,8.365,8.78,25708.86,0
+MTNB.US,D,20240513,000000,8.875,9.285,7.75,8.53,78818.42,0
+MTNB.US,D,20240514,000000,8,8.785,8,8.785,22578.86,0
+MTNB.US,D,20240515,000000,8.825,8.9,8.425,8.63,19940.76,0
+MTNB.US,D,20240516,000000,8.59,8.715,8.4,8.65,39496.1,0
+MTNB.US,D,20240517,000000,9,9,8.49,8.5,28569.62,0
+MTNB.US,D,20240520,000000,8.675,8.745,7.95,8.375,27817.38,0
+MTNB.US,D,20240521,000000,8.5,8.5,8,8.25,18333.22,0
+MTNB.US,D,20240522,000000,8.37,8.5,8.225,8.385,15082.92,0
+MTNB.US,D,20240523,000000,8.5,8.5,8.125,8.25,9989.12,0
+MTNB.US,D,20240524,000000,8.44,8.46,8.175,8.3,10886.68,0
+MTNB.US,D,20240528,000000,8.375,8.5,8.245,8.37,12882.72,0
+MTNB.US,D,20240529,000000,8.375,8.40755,7.98,8.165,15717.52,0
+MTNB.US,D,20240530,000000,8.25,8.34975,8,8.015,18649.4,0
+MTNB.US,D,20240531,000000,8.1,8.32,7.975,8.185,14569.08,0
+MTNB.US,D,20240603,000000,8.03,8.3,7.745,7.97,17798.76,0
+MTNB.US,D,20240604,000000,8,8,7.58,7.82,18613.72,0
+MTNB.US,D,20240605,000000,8,8.125,7.685,8.05,13346.34,0
+MTNB.US,D,20240606,000000,7.9,8.05,7.76,7.9,9322.24,0
+MTNB.US,D,20240607,000000,7.97,8.08,7.865,7.945,8492.32,0
+MTNB.US,D,20240610,000000,7.95,8,7.75,7.91,10106.8,0
+MTNB.US,D,20240611,000000,7.9,8.1,7.46245,7.98,11060.04,0
+MTNB.US,D,20240612,000000,7.85,8.1,7.7,7.75,12181.16,0
+MTNB.US,D,20240613,000000,7.95,8,7.735,8,11060.28,0
+MTNB.US,D,20240614,000000,8,8.1,7.79,7.995,13939.26,0
+MTNB.US,D,20240617,000000,7.99,8.11,7.68,7.96,14630.96,0
+MTNB.US,D,20240618,000000,8.075,8.2,7.5,7.5,22303.36,0
+MTNB.US,D,20240620,000000,7.89,7.95,7.6,7.805,7575.22,0
+MTNB.US,D,20240621,000000,7.95,7.99,7.695,7.695,21740.34,0
+MTNB.US,D,20240624,000000,8.25,8.995,8.005,8.21,38713.68,0
+MTNB.US,D,20240625,000000,8.105,8.34995,7.765,7.765,17014.26,0
+MTNB.US,D,20240626,000000,7.98,8.08,7.8,7.8,14105.46,0
+MTNB.US,D,20240627,000000,7.81,8,7.8,7.995,8762.36,0
+MTNB.US,D,20240628,000000,8.35,8.35,7.915,7.915,12514.54,0
+MTNB.US,D,20240701,000000,8.005,8.32,7.775,8.035,16021.74,0
+MTNB.US,D,20240702,000000,8.15,8.15,7.65,7.86,10475.38,0
+MTNB.US,D,20240703,000000,7.945,8.04,7.88,8.01,15047.86,0
+MTNB.US,D,20240705,000000,8.01,8.35,8,8.35,12627.88,0
+MTNB.US,D,20240708,000000,8.15,8.38,8.15,8.175,7873.7,0
+MTNB.US,D,20240709,000000,8.18,8.18,8.015,8.15,10600.1,0
+MTNB.US,D,20240710,000000,8,8.5,8,8.445,15477.36,0
+MTNB.US,D,20240711,000000,8.655,8.655,8.15,8.33,14873.48,0
+MTNB.US,D,20240712,000000,8.35,8.5,8.3,8.49,11850,0
+MTNB.US,D,20240715,000000,8.5,9.455,8.49,9.13,51344.38,0
+MTNB.US,D,20240716,000000,9.31,9.6,8.865,9.325,41022.24,0
+MTNB.US,D,20240717,000000,9.5,9.5,8.75,9.13,11846.68,0
+MTNB.US,D,20240718,000000,9.125,9.39,8.905,8.97,7641.04,0
+MTNB.US,D,20240719,000000,9.35,9.35,8.5,8.965,15522.68,0
+MTNB.US,D,20240722,000000,8.825,9.09,7.69,7.885,55286.74,0
+MTNB.US,D,20240723,000000,8.035,8.455,7.9,8.43,10226.88,0
+MTNB.US,D,20240724,000000,8.4,8.4,8.005,8.145,7601.92,0
+MTNB.US,D,20240725,000000,8.145,8.595,8.0025,8.47,12272.16,0
+MTNB.US,D,20240726,000000,7.95,8.75,7.95,8.46,15919.8,0
+MTNB.US,D,20240729,000000,8.72,8.72,8.1,8.315,8781.36,0
+MTNB.US,D,20240730,000000,8.15,8.325,8.105,8.115,10821.88,0
+MTNB.US,D,20240731,000000,8.2,8.495,7.95,8.065,13229.54,0
+MTNB.US,D,20240801,000000,8.5,8.5,7.86,7.875,15291.42,0
+MTNB.US,D,20240802,000000,7.86,8.24,7.6775,8.02,21744.48,0
+MTNB.US,D,20240805,000000,7.975,7.975,7.5,7.565,19641.62,0
+MTNB.US,D,20240806,000000,7.5,8,7.5,7.695,11524.68,0
+MTNB.US,D,20240807,000000,8,8,7.65,7.68,7848.58,0
+MTNB.US,D,20240808,000000,7.68,7.745,7.28,7.615,16420.5,0
+MTNB.US,D,20240809,000000,7.58,7.8,7.44,7.585,11601.54,0
+MTNB.US,D,20240812,000000,7.55,7.815,7.5,7.675,5474.4,0
+MTNB.US,D,20240813,000000,7.98,7.98,7.5,7.75,9170.22,0
+MTNB.US,D,20240814,000000,7.81,8.385,7.75,7.85,23354.88,0
+MTNB.US,D,20240815,000000,7.885,7.995,7.575,7.65,13804.92,0
+MTNB.US,D,20240816,000000,7.91,7.91,6.805,6.995,41992.7,0
+MTNB.US,D,20240819,000000,7.03,7.205,5,6.3,153731.5,0
+MTNB.US,D,20240820,000000,6.5,6.55,6.22,6.3,33868.88,0
+MTNB.US,D,20240821,000000,5,5.705,4.5,5.41,166557.88,0
+MTNB.US,D,20240822,000000,5.35,5.405,4.84,5.18,67674.12,0
+MTNB.US,D,20240823,000000,5.08,5.24,5.015,5.155,31032.4,0
+MTNB.US,D,20240826,000000,5.15,5.205,5.065,5.15,23248.08,0
+MTNB.US,D,20240827,000000,5.155,5.155,4.65,4.665,55641.5,0
+MTNB.US,D,20240903,000000,4.49,4.49,3.8,4,207975,0
+MTNB.US,D,20240904,000000,3.77,3.99,3.28,3.72,219407,0
+MTNB.US,D,20240905,000000,3.51,3.72,3.39,3.64,83237,0
+MTNB.US,D,20240906,000000,3.75,3.84,3.28,3.45,93224,0
+MTNB.US,D,20240909,000000,3.42,3.5,3.3,3.43,43344,0
+MTNB.US,D,20240910,000000,3.38,3.7499,3.37,3.6,35861,0
+MTNB.US,D,20240911,000000,3.69,3.69,3.43,3.535,13412,0
+MTNB.US,D,20240912,000000,3.45,3.69,3.45,3.67,28583,0
+MTNB.US,D,20240913,000000,3.67,4.1599,3.67,3.84,49958,0
+MTNB.US,D,20240916,000000,3.88,3.88,3.4,3.71,50743,0
+MTNB.US,D,20240917,000000,3.68,3.71,3.52,3.592,25821,0
+MTNB.US,D,20240918,000000,3.55,3.64,3.52,3.52,25666,0
+MTNB.US,D,20240919,000000,3.47,3.79,3.47,3.77,32982,0
+MTNB.US,D,20240920,000000,3.69,3.82,3.63,3.69,11618,0
+MTNB.US,D,20240923,000000,3.69,3.704,3.44,3.68,22201,0
+MTNB.US,D,20240924,000000,3.6,3.68,3.51,3.58,16829,0
+MTNB.US,D,20240925,000000,3.59,3.6499,3.52,3.64,18742,0
+MTNB.US,D,20240926,000000,3.54,3.6399,3.54,3.57,23669,0
+MTNB.US,D,20240927,000000,3.58,3.8,3.52,3.57,63038,0
+MTNB.US,D,20240930,000000,3.4201,3.6999,3.4201,3.54,11248,0
+MTNB.US,D,20241001,000000,3.57,3.5899,3.3,3.41,37131,0
+MTNB.US,D,20241002,000000,3.39,3.41,3.06,3.07,126297,0
+MTNB.US,D,20241003,000000,3.1,3.15,2.95,2.95,79321,0
+MTNB.US,D,20241004,000000,3,3.07,2.96,3.005,34724,0
+MTNB.US,D,20241007,000000,3.02,3.29,3,3.23,52330,0
+MTNB.US,D,20241008,000000,3.26,3.3493,3.1501,3.29,32922,0
+MTNB.US,D,20241009,000000,3.3,3.3,3.1401,3.171,30591,0
+MTNB.US,D,20241010,000000,3.15,3.24,3.12,3.21,14206,0
+MTNB.US,D,20241011,000000,3.145,3.3,3.1001,3.18,12008,0
+MTNB.US,D,20241014,000000,3.16,3.2643,3.1201,3.17,17513,0
+MTNB.US,D,20241015,000000,3.16,3.6,3.16,3.48,51707,0
+MTNB.US,D,20241016,000000,3.52,3.919,3.464,3.89,50825,0
+MTNB.US,D,20241017,000000,3.91,4.1,3.8501,4.08,47082,0
+MTNB.US,D,20241018,000000,4.07,4.25,3.951,4.12,39675,0
+MTNB.US,D,20241021,000000,4.15,4.19,3.73,3.73,32575,0
+MTNB.US,D,20241022,000000,3.9,3.9,3.5118,3.72,47369,0
+MTNB.US,D,20241023,000000,3.76,3.76,3.36,3.36,22292,0
+MTNB.US,D,20241024,000000,3.31,3.4099,3.16,3.21,15226,0
+MTNB.US,D,20241025,000000,3.28,3.5299,3.1701,3.25,55916,0
+MTNB.US,D,20241028,000000,3.08,3.23,3.06,3.2,42868,0
+MTNB.US,D,20241029,000000,3.16,3.3499,2.52,2.79,64151,0
+MTNB.US,D,20241030,000000,2.71,2.85,1.9,1.93,158619,0
+MTNB.US,D,20241031,000000,0.9301,0.98,0.5414,0.62,3102956,0
+MTNB.US,D,20241101,000000,0.6064,0.609,0.5523,0.5819,441117,0
+MTNB.US,D,20241104,000000,0.56,0.58,0.5052,0.5674,270691,0
+MTNB.US,D,20241105,000000,0.56,0.5678,0.52,0.55,180190,0
+MTNB.US,D,20241106,000000,0.5352,0.5605,0.5,0.53,160012,0
+MTNB.US,D,20241107,000000,0.5203,0.567,0.5002,0.555,87174,0
+MTNB.US,D,20241108,000000,0.6107,0.7647,0.6003,0.6957,3466198,0
+MTNB.US,D,20241111,000000,0.69,1.08,0.69,0.9,1799340,0
+MTNB.US,D,20241112,000000,0.8382,0.9742,0.69,0.746,448188,0
+MTNB.US,D,20241113,000000,0.7468,0.759,0.6206,0.71,197669,0
+MTNB.US,D,20241114,000000,0.67,0.79,0.5,0.6344,655035,0
+MTNB.US,D,20241115,000000,0.63,0.63,0.592307,0.62,45110,0
+MTNB.US,D,20241118,000000,0.62,0.649002,0.5538,0.611,63170,0
+MTNB.US,D,20241119,000000,0.5825,0.595,0.5601,0.565,82555,0
+MTNB.US,D,20241120,000000,0.55,0.5789,0.54,0.54,68796,0
+MTNB.US,D,20241121,000000,0.53495,0.5799,0.5282,0.5799,120244,0
+MTNB.US,D,20241122,000000,0.54051,0.6666,0.540387,0.6159,120906,0
+MTNB.US,D,20241125,000000,0.645001,0.645001,0.59,0.6005,37833,0
+MTNB.US,D,20241126,000000,0.6371,0.6371,0.57,0.634,56030,0
+MTNB.US,D,20241127,000000,0.5901,0.65,0.5901,0.6287,24042,0
+MTNB.US,D,20241129,000000,0.612,0.66,0.6065,0.643,10608,0
+MTNB.US,D,20241202,000000,0.65,0.665,0.58,0.6249,171315,0
+MTNB.US,D,20241203,000000,0.591,0.6197,0.5524,0.5524,72148,0
+MTNB.US,D,20241204,000000,0.5882,0.619,0.5628,0.599,47437,0
+MTNB.US,D,20241205,000000,0.58,0.6033,0.56,0.56,70907,0
+MTNB.US,D,20241206,000000,0.5768,0.579999,0.5544,0.565,42319,0
+MTNB.US,D,20241209,000000,0.599,0.624,0.55,0.6106,83850,0
+MTNB.US,D,20241210,000000,0.61,0.624,0.5876,0.6001,56633,0
+MTNB.US,D,20241211,000000,0.614499,0.62,0.5652,0.59,41181,0
+MTNB.US,D,20241212,000000,0.59,0.59,0.5653,0.581,28226,0
+MTNB.US,D,20241213,000000,0.57,0.5701,0.5205,0.568,240400,0
+MTNB.US,D,20241216,000000,0.555,0.5778,0.52,0.5401,151353,0
+MTNB.US,D,20241217,000000,0.5352,0.599,0.51,0.595,142279,0
+MTNB.US,D,20241218,000000,0.569,0.595,0.5201,0.5923,74865,0
+MTNB.US,D,20241219,000000,0.5923,0.5923,0.532,0.5666,37336,0
+MTNB.US,D,20241220,000000,0.5699,0.5699,0.532,0.545,63489,0
+MTNB.US,D,20241223,000000,0.55,0.5588,0.52,0.5201,76247,0
+MTNB.US,D,20241224,000000,0.5284,0.54,0.5253,0.53,34590,0
+MTNB.US,D,20241226,000000,0.5232,0.5382,0.51,0.525,83314,0
+MTNB.US,D,20241227,000000,0.52,0.5249,0.5,0.518,156842,0
+MTNB.US,D,20241230,000000,0.53,0.5328,0.478,0.518,151269,0
+MTNB.US,D,20241231,000000,0.525001,0.5777,0.486,0.51,140717,0
+MTNB.US,D,20250102,000000,0.51,0.6,0.502,0.588,214919,0
+MTNB.US,D,20250103,000000,0.615,0.685,0.602,0.635,206333,0
+MTNB.US,D,20250106,000000,0.68,0.7956,0.65,0.734,378938,0
+MTNB.US,D,20250107,000000,0.7506,0.9599,0.75,0.9598,855626,0
+MTNB.US,D,20250108,000000,0.935,1.43,0.6402,0.664,2192689,0
+MTNB.US,D,20250110,000000,0.627,0.6518,0.580101,0.62,187666,0
+MTNB.US,D,20250113,000000,0.619999,0.619999,0.55,0.5979,72399,0
+MTNB.US,D,20250114,000000,0.5979,0.99,0.572618,0.7,13195685,0
+MTNB.US,D,20250115,000000,0.66,0.66,0.5629,0.5855,756164,0
+MTNB.US,D,20250116,000000,0.575,0.575,0.55,0.5562,190742,0
+MTNB.US,D,20250117,000000,0.57,0.6193,0.555,0.573,131588,0
+MTNB.US,D,20250121,000000,0.5601,0.58,0.5562,0.5799,71254,0
+MTNB.US,D,20250122,000000,0.6,0.6092,0.555,0.5737,95718,0
+MTNB.US,D,20250123,000000,0.565,0.6031,0.5552,0.597,60676,0
+MTNB.US,D,20250124,000000,0.594899,0.72,0.571,0.61,874373,0
+MTNB.US,D,20250127,000000,0.594,0.6314,0.59,0.6279,78286,0
+MTNB.US,D,20250128,000000,0.66,0.7,0.600001,0.6576,132726,0
+MTNB.US,D,20250129,000000,0.7,0.7043,0.61,0.6472,257568,0
+MTNB.US,D,20250130,000000,0.6552,0.6552,0.5561,0.59,221713,0
+MTNB.US,D,20250131,000000,0.5846,0.6,0.555,0.58,96960,0
+MTNB.US,D,20250203,000000,0.57,0.600099,0.555,0.574,73111,0
+MTNB.US,D,20250204,000000,0.57,0.594068,0.5341,0.5649,105354,0
+MTNB.US,D,20250205,000000,0.5696,0.5897,0.551,0.5798,66451,0
+MTNB.US,D,20250206,000000,0.5798,0.59,0.56,0.58,31000,0
+MTNB.US,D,20250207,000000,0.5998,0.67155,0.57,0.631,194145,0
+MTNB.US,D,20250210,000000,0.64,0.664999,0.5717,0.594,140397,0
+MTNB.US,D,20250211,000000,0.571,0.6437,0.571,0.6113,45975,0
+MTNB.US,D,20250212,000000,0.631818,0.6387,0.5816,0.586,23915,0
+MTNB.US,D,20250213,000000,0.5873,0.6166,0.58,0.6,2418348,0
+MTNB.US,D,20250214,000000,0.6953,0.7,0.59,0.6093,1100366,0
+MTNB.US,D,20250218,000000,0.598,0.635,0.5796,0.6,218832,0
+MTNB.US,D,20250219,000000,0.62,0.62,0.5403,0.5708,288830,0
+MTNB.US,D,20250220,000000,0.565,0.585,0.52,0.582,144654,0
+MTNB.US,D,20250221,000000,0.561101,0.75,0.561101,0.64,717115,0
+MTNB.US,D,20250224,000000,0.64,0.64,0.58,0.6007,125306,0
+MTNB.US,D,20250225,000000,0.5951,0.63,0.5599,0.589,85104,0
+MTNB.US,D,20250226,000000,0.577,0.5858,0.559,0.576,67125,0
+MTNB.US,D,20250227,000000,0.58,0.58,0.550501,0.5799,34968,0
+MTNB.US,D,20250228,000000,0.575,0.58,0.555,0.5798,76400,0
+MTNB.US,D,20250303,000000,0.567775,0.602,0.5429,0.55,67360,0
+MTNB.US,D,20250304,000000,0.545,0.5599,0.5201,0.558,102690,0
+MTNB.US,D,20250305,000000,0.558,0.5691,0.5403,0.5473,22161,0
+MTNB.US,D,20250306,000000,0.56,0.5739,0.5401,0.566,29581,0
+MTNB.US,D,20250307,000000,0.541001,0.5725,0.541001,0.552,20278,0
+MTNB.US,D,20250310,000000,0.5415,0.5668,0.54,0.5442,30701,0
+MTNB.US,D,20250311,000000,0.545,0.545,0.5042,0.5338,93811,0
+MTNB.US,D,20250312,000000,0.5599,0.56,0.535,0.535,18737,0
+MTNB.US,D,20250313,000000,0.5201,0.579999,0.512,0.5282,2904,0
+MTNB.US,D,20250314,000000,0.52,0.5784,0.51,0.549,26323,0
+MTNB.US,D,20250317,000000,0.56,0.5746,0.5259,0.545,34562,0
+MTNB.US,D,20250318,000000,0.5238,0.56962,0.5203,0.54,5190,0
+MTNB.US,D,20250319,000000,0.5421,0.5785,0.5325,0.57,15527,0
+MTNB.US,D,20250320,000000,0.57,0.57,0.5385,0.541,24886,0
+MTNB.US,D,20250321,000000,0.553,0.604999,0.538,0.5999,57528,0
+MTNB.US,D,20250324,000000,0.590001,0.6099,0.5537,0.5997,28262,0
+MTNB.US,D,20250325,000000,0.56725,0.5967,0.525,0.5604,47281,0
+MTNB.US,D,20250326,000000,0.575,0.59,0.538,0.5708,11016,0
+MTNB.US,D,20250327,000000,0.54,0.57,0.52,0.565,34378,0
+MTNB.US,D,20250328,000000,0.579,0.579,0.54,0.5401,20127,0
+MTNB.US,D,20250331,000000,0.525,0.55,0.52,0.52,28435,0
+MTNB.US,D,20250401,000000,0.535,0.582,0.5247,0.57,47267,0
+MTNB.US,D,20250402,000000,0.5688,0.57,0.515,0.5585,19348,0
+MTNB.US,D,20250403,000000,0.5499,0.55,0.5153,0.55,12371,0
+MTNB.US,D,20250404,000000,0.55,0.57,0.518,0.53,14743,0
+MTNB.US,D,20250407,000000,0.57,0.57,0.4937,0.54,77311,0
+MTNB.US,D,20250408,000000,0.5302,0.5502,0.4748,0.5129,82083,0
+MTNB.US,D,20250409,000000,0.5021,0.54,0.49,0.5269,39778,0
+MTNB.US,D,20250410,000000,0.52,0.558999,0.5051,0.5127,27596,0
+MTNB.US,D,20250411,000000,0.5442,0.558,0.5181,0.54,14053,0
+MTNB.US,D,20250414,000000,0.558095,0.6,0.54,0.58,28350,0
+MTNB.US,D,20250415,000000,0.5701,0.585051,0.537218,0.58,18215,0
+MTNB.US,D,20250416,000000,0.57,0.588,0.56,0.565,26265,0
+MTNB.US,D,20250417,000000,0.5625,0.6,0.550001,0.6,20944,0
+MTNB.US,D,20250421,000000,0.595,0.6,0.55,0.5571,25839,0
+MTNB.US,D,20250422,000000,0.57,0.5999,0.5601,0.5999,11523,0
+MTNB.US,D,20250423,000000,0.585,0.6,0.56,0.585,21826,0
+MTNB.US,D,20250424,000000,0.57,0.6,0.57,0.595,19587,0
+MTNB.US,D,20250425,000000,0.5855,0.67,0.5855,0.67,112759,0
+MTNB.US,D,20250428,000000,0.6403,0.6623,0.6001,0.6296,53053,0
+MTNB.US,D,20250429,000000,0.64,0.6488,0.6147,0.644,15089,0
+MTNB.US,D,20250430,000000,0.6435,0.6435,0.5901,0.591,55007,0
+MTNB.US,D,20250501,000000,0.6,0.649999,0.5701,0.62,51784,0
+MTNB.US,D,20250502,000000,0.649,0.649,0.5904,0.61,43824,0
+MTNB.US,D,20250505,000000,0.600001,0.645,0.5923,0.6398,26665,0
+MTNB.US,D,20250506,000000,0.62695,0.64,0.614,0.6356,39751,0
+MTNB.US,D,20250507,000000,0.6247,0.71,0.6201,0.708,93099,0
+MTNB.US,D,20250508,000000,0.7,0.7398,0.65,0.7,80863,0
+MTNB.US,D,20250509,000000,0.6796,0.84,0.64,0.705,798814,0
+MTNB.US,D,20250512,000000,0.6823,0.685468,0.6033,0.6312,228952,0
+MTNB.US,D,20250513,000000,0.65,0.689,0.620001,0.6533,108726,0
+MTNB.US,D,20250514,000000,0.670001,0.75,0.64,0.6877,154060,0
+MTNB.US,D,20250515,000000,0.68,0.7945,0.68,0.77,302292,0
+MTNB.US,D,20250516,000000,0.7194,0.926,0.6715,0.873,495854,0
+MTNB.US,D,20250519,000000,0.81,0.8599,0.75,0.761,202192,0
+MTNB.US,D,20250520,000000,0.735,0.7933,0.73,0.7601,42754,0
+MTNB.US,D,20250521,000000,0.75,0.86,0.73,0.77,135410,0
+MTNB.US,D,20250527,000000,0.8049,0.85,0.76,0.8,187790,0
+MTNB.US,D,20250528,000000,0.779,0.98,0.765601,0.85,743139,0
+MTNB.US,D,20250530,000000,0.8301,0.864,0.8002,0.815,51738,0
+MTNB.US,D,20250602,000000,0.815,0.8301,0.783099,0.82,43772,0
+MTNB.US,D,20250603,000000,0.8199,1.1697,0.7722,0.8076,3279388,0
+MTNB.US,D,20250604,000000,0.805,0.8599,0.792,0.8301,189858,0
+MTNB.US,D,20250605,000000,0.85,0.96,0.8,0.8772,323008,0
+MTNB.US,D,20250606,000000,0.872,0.9475,0.852,0.9299,139160,0
+MTNB.US,D,20250609,000000,0.94,0.957,0.8606,0.88,117060,0
+MTNB.US,D,20250610,000000,0.855,0.9,0.855,0.8801,77199,0
+MTNB.US,D,20250611,000000,0.909,1.08,0.88,1.04,857518,0
+MTNB.US,D,20250612,000000,0.95,1,0.8601,0.88,184149,0
+MTNB.US,D,20250613,000000,0.84,0.869899,0.8323,0.84,66947,0
+MTNB.US,D,20250616,000000,0.84,1.1899,0.839949,0.9314,4209119,0
+MTNB.US,D,20250617,000000,0.93,0.9898,0.881001,0.914,234934,0
+MTNB.US,D,20250618,000000,0.9,0.9397,0.8901,0.8999,85656,0
+MTNB.US,D,20250620,000000,0.899,0.947,0.87,0.9129,93008,0
+MTNB.US,D,20250623,000000,0.87,0.9098,0.87,0.8801,48137,0
+MTNB.US,D,20250624,000000,0.867,0.94,0.867,0.906,56804,0
+MTNB.US,D,20250625,000000,0.88,1.04,0.88,0.9641,539226,0
+MTNB.US,D,20250626,000000,0.9645,0.9645,0.9148,0.942,121753,0
+MTNB.US,D,20250627,000000,0.92,0.942,0.91,0.9201,62246,0
+MTNB.US,D,20250630,000000,0.9153,0.932,0.89,0.89,64128,0
+MTNB.US,D,20250701,000000,0.9345,0.94,0.880301,0.9031,39292,0
+MTNB.US,D,20250702,000000,0.92,0.9402,0.9004,0.94,75437,0
+MTNB.US,D,20250703,000000,0.9389,0.9389,0.9116,0.9172,14981,0
+MTNB.US,D,20250707,000000,0.9,0.9451,0.9,0.92,49296,0
+MTNB.US,D,20250708,000000,0.9,1,0.9,0.9504,127386,0
+MTNB.US,D,20250709,000000,0.9504,1.05,0.95,0.99,92306,0
+MTNB.US,D,20250710,000000,0.99,1.04,0.9522,1.03,75271,0
+MTNB.US,D,20250711,000000,1.0201,1.04,1,1.03,72798,0
+MTNB.US,D,20250714,000000,1.01,1.029,0.9602,1,42123,0
+MTNB.US,D,20250715,000000,0.9685,0.9905,0.965,0.9904,39575,0
+MTNB.US,D,20250716,000000,0.9702,1.02,0.9646,1,37341,0
+MTNB.US,D,20250717,000000,0.9849,1.04,0.9115,0.96,59917,0
+MTNB.US,D,20250718,000000,0.96,1.03,0.94,0.96,45676,0
+MTNB.US,D,20250721,000000,0.985,1.0034,0.946508,0.9635,30978,0
+MTNB.US,D,20250722,000000,0.9436,0.9999,0.9436,0.9502,42498,0
+MTNB.US,D,20250723,000000,0.95,0.98,0.95,0.95,25267,0
+MTNB.US,D,20250724,000000,0.9503,0.97,0.9376,0.95,20043,0
+MTNB.US,D,20250725,000000,0.959,0.965,0.92,0.9301,26397,0
+MTNB.US,D,20250728,000000,0.957,0.96,0.927,0.93,25485,0
+MTNB.US,D,20250729,000000,0.91,0.92,0.864,0.875551,35828,0
+MTNB.US,D,20250730,000000,0.88,0.8928,0.8168,0.84,47635,0
+MTNB.US,D,20250731,000000,0.86,0.88,0.8501,0.88,29244,0
+MTNB.US,D,20250801,000000,0.841,0.87,0.841,0.87,13716,0
+MTNB.US,D,20250804,000000,0.86,1.08,0.835,0.96,450777,0
+MTNB.US,D,20250805,000000,0.9408,0.959999,0.8703,0.93,79542,0
+MTNB.US,D,20250806,000000,0.9,0.9272,0.88,0.9,42299,0
+MTNB.US,D,20250807,000000,0.86005,0.8861,0.84,0.886,40012,0
+MTNB.US,D,20250808,000000,0.918,1.13,0.886,1.13,310077,0
+MTNB.US,D,20250811,000000,1.1272,1.625,1.02,1.6,572813,0
+MTNB.US,D,20250812,000000,1.75,1.85,1.45,1.48,400022,0
+MTNB.US,D,20250813,000000,1.52,1.5799,1.33,1.56,124299,0
+MTNB.US,D,20250814,000000,1.55,1.67,1.35,1.65,111787,0
+MTNB.US,D,20250815,000000,1.6698,3.09,1.59,2.36,22621090,0
+MTNB.US,D,20250818,000000,1.9501,1.9501,1.33,1.71,2176921,0
+MTNB.US,D,20250819,000000,1.72,1.87,1.63,1.7,666660,0
+MTNB.US,D,20250820,000000,1.74,1.9,1.675,1.74,279098,0
+MTNB.US,D,20250821,000000,1.7231,1.77,1.66,1.74,79494,0
+MTNB.US,D,20250822,000000,1.7574,2.1837,1.75,2.13,362460,0
+MTNB.US,D,20250825,000000,2.0702,2.18,1.93,2.15,124622,0
+MTNB.US,D,20250826,000000,2.15,2.2422,2.0201,2.1,78300,0
+MTNB.US,D,20250827,000000,2.0918,2.15,1.8886,1.98,109042,0
+MTNB.US,D,20250828,000000,2.015,2.09,1.98,2.04,37816,0
+MTNB.US,D,20250829,000000,2.03,2.05,1.8,1.82,45096,0
+MTNB.US,D,20250902,000000,1.82,1.89,1.68,1.83,128185,0
+MTNB.US,D,20250903,000000,1.83,1.9,1.79,1.82,42208,0
+MTNB.US,D,20250904,000000,1.77,1.78,1.64,1.69,77372,0
+MTNB.US,D,20250905,000000,1.715,1.77,1.65,1.72,51368,0
+MTNB.US,D,20250908,000000,1.68,1.7549,1.63,1.67,46026,0
+MTNB.US,D,20250909,000000,1.61,1.7,1.6029,1.64,39413,0
+MTNB.US,D,20250910,000000,1.61,1.7,1.59,1.62,27366,0
+MTNB.US,D,20250911,000000,1.66,1.8,1.62,1.8,94485,0
+MTNB.US,D,20250912,000000,1.81,1.88,1.76,1.83,48237,0
+MTNB.US,D,20250915,000000,1.835,1.835,1.7294,1.75,28219,0
+MTNB.US,D,20250916,000000,1.75,1.8,1.69,1.7,48802,0
+MTNB.US,D,20250917,000000,1.7153,1.77,1.65,1.65,68839,0
+MTNB.US,D,20250918,000000,1.65,1.73,1.65,1.73,11258,0
+MTNB.US,D,20250919,000000,1.775,1.85,1.71,1.75,22447,0
+MTNB.US,D,20250922,000000,1.72,2.14,1.72,2.06,126704,0
+MTNB.US,D,20250923,000000,1.9908,2.0725,1.93,1.94,41033,0
+MTNB.US,D,20250924,000000,1.94,2.02,1.878,1.92,55867,0
+MTNB.US,D,20250925,000000,1.93,1.99,1.8745,1.88,269662,0
+MTNB.US,D,20250926,000000,1.925,1.98,1.85,1.9,26412,0
+MTNB.US,D,20250929,000000,1.84,1.9124,1.83,1.9,19989,0
+MTNB.US,D,20250930,000000,1.96,1.99,1.8519,1.89,35183,0
+MTNB.US,D,20251001,000000,1.88,1.9165,1.83,1.87,25430,0
+MTNB.US,D,20251002,000000,1.87,1.93,1.869,1.93,28956,0
+MTNB.US,D,20251003,000000,1.92,1.95,1.88,1.94,53513,0
+MTNB.US,D,20251006,000000,1.97,1.97,1.83,1.902,72772,0
+MTNB.US,D,20251007,000000,1.93,1.96,1.84,1.89,44625,0
+MTNB.US,D,20251008,000000,1.87,1.93,1.82,1.87,39647,0
+MTNB.US,D,20251009,000000,1.83,1.9093,1.8299,1.86,33080,0
+MTNB.US,D,20251010,000000,1.832,1.85,1.71,1.71,79608,0
+MTNB.US,D,20251013,000000,1.78,1.8724,1.75,1.835,39576,0
+MTNB.US,D,20251014,000000,1.7545,1.9,1.7545,1.9,29138,0
+MTNB.US,D,20251015,000000,1.88,1.93,1.8,1.9,55007,0
+MTNB.US,D,20251016,000000,1.83,1.89,1.71,1.71,24778,0
+MTNB.US,D,20251017,000000,1.8598,1.8598,1.69,1.74,32345,0
+MTNB.US,D,20251020,000000,1.74,1.795,1.612,1.612,52026,0
+MTNB.US,D,20251021,000000,1.66,1.68,1.53,1.65,41985,0
+MTNB.US,D,20251022,000000,1.5905,1.64,1.53,1.532,20889,0
+MTNB.US,D,20251023,000000,1.5807,1.6394,1.5304,1.58,11720,0
+MTNB.US,D,20251024,000000,1.6,1.6101,1.57,1.6,6615,0
+MTNB.US,D,20251027,000000,1.62,1.67,1.53,1.532,27898,0
+MTNB.US,D,20251028,000000,1.53,1.56,1.4359,1.452,48325,0
+MTNB.US,D,20251029,000000,1.46,1.48,1.332,1.34,24588,0
+MTNB.US,D,20251030,000000,1.35,1.38,1.35,1.36,23587,0
+MTNB.US,D,20251031,000000,1.345,1.42,1.3404,1.38,24814,0
+MTNB.US,D,20251103,000000,1.35,1.39,1.3,1.34,20192,0
+MTNB.US,D,20251104,000000,1.28,1.34,1.26,1.27,24913,0
+MTNB.US,D,20251105,000000,1.28,1.28,1.13,1.132,35422,0
+MTNB.US,D,20251106,000000,1.1299,1.23,1.1299,1.22,11547,0
+MTNB.US,D,20251107,000000,1.21,1.28,1.19,1.28,6531,0
+MTNB.US,D,20251110,000000,1.315,1.33,1.17,1.17,19800,0
+MTNB.US,D,20251111,000000,1.2558,1.28,1.2,1.2,4936,0
+MTNB.US,D,20251112,000000,1.27,1.28,1.26,1.27,8761,0
+MTNB.US,D,20251113,000000,1.28,1.3,1.19,1.21,7518,0
+MTNB.US,D,20251114,000000,1.21,1.25,1.17,1.22,12224,0
+MTNB.US,D,20251117,000000,1.214,1.24,1.18,1.18,13052,0
+MTNB.US,D,20251118,000000,1.2015,1.2015,1.16,1.18,4893,0
+MTNB.US,D,20251119,000000,1.15,1.16,0.7581,0.808099,56258,0
+MTNB.US,D,20251120,000000,0.8949,0.9,0.82,0.84,15377,0
+MTNB.US,D,20251121,000000,0.85,0.898999,0.82,0.825,10687,0
+MTNB.US,D,20251124,000000,0.895,0.895,0.71,0.79,55943,0
+MTNB.US,D,20251125,000000,0.79,0.8599,0.72455,0.72455,26788,0
+MTNB.US,D,20251126,000000,0.72,0.79999,0.7,0.73,83470,0
+MTNB.US,D,20251128,000000,0.7542,0.78,0.73,0.75,32335,0
+MTNB.US,D,20251201,000000,0.7202,0.7798,0.7022,0.779,29400,0
+MTNB.US,D,20251202,000000,0.755,0.8834,0.755,0.8084,29105,0
+MTNB.US,D,20251203,000000,0.8162,0.874995,0.75,0.7503,29619,0
+MTNB.US,D,20251204,000000,0.7601,0.85,0.751,0.751,39211,0
+MTNB.US,D,20251205,000000,0.75,0.7996,0.731,0.79,20633,0
+MTNB.US,D,20251208,000000,0.79,0.9145,0.79,0.8945,60841,0
+MTNB.US,D,20251209,000000,0.8448,0.975,0.76,0.8415,19939,0
+MTNB.US,D,20251210,000000,0.79,0.9199,0.7561,0.79,36907,0
+MTNB.US,D,20251211,000000,0.8586,0.9,0.79,0.7929,38866,0
+MTNB.US,D,20251212,000000,0.7655,0.8899,0.7655,0.79,19355,0
+MTNB.US,D,20251215,000000,0.8201,0.8363,0.7229,0.73,41373,0
+MTNB.US,D,20251216,000000,0.7308,0.7871,0.7308,0.737,47667,0
+MTNB.US,D,20251217,000000,0.7404,0.7892,0.7102,0.723,35082,0
+MTNB.US,D,20251218,000000,0.7277,0.775,0.712001,0.775,30221,0
+MTNB.US,D,20251219,000000,0.78,0.7822,0.7253,0.7253,23858,0
+MTNB.US,D,20251222,000000,0.7253,0.7999,0.725,0.751,30265,0
+MTNB.US,D,20251223,000000,0.740501,0.7479,0.67,0.6701,62374,0
+MTNB.US,D,20251224,000000,0.6903,0.699,0.68,0.6918,3848,0
+MTNB.US,D,20251226,000000,0.69,0.71,0.6001,0.6195,53649,0
+MTNB.US,D,20251229,000000,0.6,0.61,0.5767,0.6,51158,0
+MTNB.US,D,20251230,000000,0.586485,0.59,0.560101,0.585,38640,0
+MTNB.US,D,20251231,000000,0.5701,0.64,0.5701,0.586,56369,0
+MTNB.US,D,20260102,000000,0.645,0.68,0.6001,0.62,3801,0
+MTNB.US,D,20260105,000000,0.6479,0.667369,0.6,0.642,26648,0
+MTNB.US,D,20260106,000000,0.5626,0.64,0.562,0.5981,34078,0
+MTNB.US,D,20260107,000000,0.6274,0.68,0.6209,0.67,19774,0
+MTNB.US,D,20260108,000000,0.677,0.7256,0.610101,0.7256,14726,0
+MTNB.US,D,20260109,000000,0.73,0.749999,0.6437,0.6437,24471,0
+MTNB.US,D,20260112,000000,0.7099,0.7099,0.645,0.65,43686,0
+MTNB.US,D,20260113,000000,0.65,0.754,0.636,0.744,85311,0
+MTNB.US,D,20260114,000000,0.7468,0.77,0.7001,0.71,10364,0
+MTNB.US,D,20260115,000000,0.6852,0.7229,0.66,0.7,11280,0
+MTNB.US,D,20260116,000000,0.7,0.739,0.6536,0.69,36203,0
+MTNB.US,D,20260120,000000,0.6711,0.7005,0.6374,0.6374,21224,0
+MTNB.US,D,20260121,000000,0.64,0.65894,0.5673,0.59,69513,0
+MTNB.US,D,20260122,000000,0.5961,0.6199,0.5753,0.59,12904,0
+MTNB.US,D,20260123,000000,0.6047,0.74,0.5901,0.72,125710,0
+MTNB.US,D,20260126,000000,0.69,0.7899,0.69,0.7522,67654,0
+MTNB.US,D,20260127,000000,0.7371,0.75,0.7101,0.72,24918,0
+MTNB.US,D,20260128,000000,0.739,0.74255,0.68,0.68,12257,0
+MTNB.US,D,20260129,000000,0.6701,0.6951,0.6351,0.665099,74737,0
+MTNB.US,D,20260130,000000,0.6349,0.6402,0.56,0.5978,55361,0
+MTNB.US,D,20260202,000000,0.615234,0.6342,0.59,0.6005,16394,0
+MTNB.US,D,20260203,000000,0.6397,0.675,0.5901,0.5901,18662,0
+MTNB.US,D,20260204,000000,0.6325,0.6325,0.5715,0.6324,45950,0
+MTNB.US,D,20260205,000000,0.62,0.68,0.5716,0.572,143974,0
+MTNB.US,D,20260206,000000,0.6,0.6199,0.56,0.59,15130,0
+MTNB.US,D,20260209,000000,0.6101,0.63,0.58,0.63,39100,0
+MTNB.US,D,20260210,000000,0.625,0.64,0.6,0.628,10239,0
+MTNB.US,D,20260211,000000,0.62,0.6465,0.6001,0.6192,10968,0
+MTNB.US,D,20260212,000000,0.6316,0.6404,0.61,0.6103,16590,0
+MTNB.US,D,20260213,000000,0.6101,0.6326,0.5806,0.5901,28404,0
+MTNB.US,D,20260217,000000,0.615001,0.6399,0.572,0.61,9963,0
+MTNB.US,D,20260218,000000,0.6228,0.6398,0.61,0.62,9293,0
diff --git a/daily/us/nysemkt stocks/mwg.us.txt b/daily/us/nysemkt stocks/mwg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f69cc5310ef917bc9a01bb1a348af20f4b39a88
--- /dev/null
+++ b/daily/us/nysemkt stocks/mwg.us.txt	
@@ -0,0 +1,720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MWG.US,D,20230403,000000,3.05,16.33,3,8.87,4401100,0
+MWG.US,D,20230404,000000,9.2,12.4,4.35,5.65,3999369,0
+MWG.US,D,20230405,000000,4.72,6.5,4.01,6.48,1100592,0
+MWG.US,D,20230406,000000,5.42,6.76,5.3,5.65,403965,0
+MWG.US,D,20230410,000000,5.83,6.14,5.2251,5.7,221104,0
+MWG.US,D,20230411,000000,5.85,7.45,5.85,7.29,883067,0
+MWG.US,D,20230412,000000,7.64,8.65,7.64,8.1,757031,0
+MWG.US,D,20230413,000000,8,8.177,7.08,7.41,290219,0
+MWG.US,D,20230414,000000,7.96,8.56,7.6001,8.19,276146,0
+MWG.US,D,20230417,000000,8.33,8.42,7.3482,7.75,80550,0
+MWG.US,D,20230418,000000,7.56,7.89,7.1,7.44,138337,0
+MWG.US,D,20230419,000000,7.35,7.69,7.11,7.21,127698,0
+MWG.US,D,20230420,000000,7.29,7.29,5.6,5.9,189806,0
+MWG.US,D,20230421,000000,6.02,6.13,5.34,5.89,210839,0
+MWG.US,D,20230424,000000,5.89,6.79,5.6,6.6,146528,0
+MWG.US,D,20230425,000000,6.75,7.8,6.65,7.77,230656,0
+MWG.US,D,20230426,000000,7.77,7.77,5.8838,7.65,889415,0
+MWG.US,D,20230427,000000,7.54,7.92,7.3,7.84,1208056,0
+MWG.US,D,20230428,000000,7.84,7.99,2.01,2.01,3432362,0
+MWG.US,D,20230501,000000,2.12,2.2249,1,1.09,6680322,0
+MWG.US,D,20230502,000000,1.07,1.1994,0.89,1.13,3209386,0
+MWG.US,D,20230503,000000,1.18,1.39,1.13,1.23,3313239,0
+MWG.US,D,20230504,000000,1.65,1.65,0.95,0.9969,4907058,0
+MWG.US,D,20230505,000000,0.98,1,0.8901,0.9264,2830519,0
+MWG.US,D,20230508,000000,0.95,0.9989,0.853,0.9155,3543442,0
+MWG.US,D,20230509,000000,0.84,0.899,0.8301,0.8979,1257152,0
+MWG.US,D,20230510,000000,0.86,0.891,0.8,0.81,2471608,0
+MWG.US,D,20230511,000000,0.8001,0.822,0.5311,0.588,7085678,0
+MWG.US,D,20230512,000000,0.575,0.659,0.55,0.6352,3581553,0
+MWG.US,D,20230515,000000,0.6499,0.812,0.62,0.706,6639853,0
+MWG.US,D,20230516,000000,0.7747,0.82,0.63,0.6998,4958877,0
+MWG.US,D,20230517,000000,0.643,0.714499,0.643,0.6732,1508868,0
+MWG.US,D,20230518,000000,0.6662,0.7106,0.6662,0.69,901299,0
+MWG.US,D,20230519,000000,0.6961,0.6994,0.662,0.6845,523227,0
+MWG.US,D,20230522,000000,0.678,0.7424,0.6715,0.6933,518082,0
+MWG.US,D,20230523,000000,0.7003,0.749,0.695,0.7226,452887,0
+MWG.US,D,20230524,000000,0.748,0.748,0.6701,0.672,713607,0
+MWG.US,D,20230525,000000,0.672,0.6969,0.63,0.6398,740655,0
+MWG.US,D,20230526,000000,0.6667,0.669999,0.631,0.641792,232772,0
+MWG.US,D,20230530,000000,0.63,0.639,0.5853,0.593,820483,0
+MWG.US,D,20230531,000000,0.6032,0.62,0.595,0.6009,275421,0
+MWG.US,D,20230601,000000,0.6004,0.68,0.5915,0.6454,360114,0
+MWG.US,D,20230602,000000,0.68,0.75,0.66,0.7054,1509140,0
+MWG.US,D,20230605,000000,0.7054,0.7054,0.67,0.6882,210446,0
+MWG.US,D,20230606,000000,0.6761,0.6882,0.65,0.6503,269021,0
+MWG.US,D,20230607,000000,0.66,0.68,0.6587,0.66,177251,0
+MWG.US,D,20230608,000000,0.67,0.69,0.6657,0.6684,218414,0
+MWG.US,D,20230609,000000,0.646,0.67,0.64,0.648656,230482,0
+MWG.US,D,20230612,000000,0.6573,0.6625,0.6202,0.631,374030,0
+MWG.US,D,20230613,000000,0.6426,0.659999,0.625,0.65,299702,0
+MWG.US,D,20230614,000000,0.659,0.671749,0.623499,0.6347,230467,0
+MWG.US,D,20230615,000000,0.635,0.66,0.625244,0.6413,238321,0
+MWG.US,D,20230616,000000,0.635001,0.6598,0.621,0.65,311760,0
+MWG.US,D,20230620,000000,0.6283,0.65,0.62,0.621,185328,0
+MWG.US,D,20230621,000000,0.6201,0.6299,0.611501,0.622,124782,0
+MWG.US,D,20230622,000000,0.62,0.63,0.6101,0.62,150458,0
+MWG.US,D,20230623,000000,0.6108,0.6147,0.5513,0.595,364381,0
+MWG.US,D,20230626,000000,0.6036,0.62,0.562,0.58,462484,0
+MWG.US,D,20230627,000000,0.58,0.599,0.5515,0.57,302099,0
+MWG.US,D,20230628,000000,0.58,0.59,0.5635,0.59,173637,0
+MWG.US,D,20230629,000000,0.59,0.615,0.575,0.575,147680,0
+MWG.US,D,20230630,000000,0.575,0.587501,0.57,0.5794,151311,0
+MWG.US,D,20230703,000000,0.585,0.61,0.585,0.6,114707,0
+MWG.US,D,20230705,000000,0.59,0.6355,0.5711,0.62,114321,0
+MWG.US,D,20230706,000000,0.6035,0.60555,0.5739,0.58999,77488,0
+MWG.US,D,20230707,000000,0.58,0.61,0.5616,0.5719,160387,0
+MWG.US,D,20230710,000000,0.5777,0.5777,0.559,0.5742,111548,0
+MWG.US,D,20230711,000000,0.5741,0.6,0.569,0.5722,199872,0
+MWG.US,D,20230712,000000,0.5724,0.585,0.5027,0.5587,491728,0
+MWG.US,D,20230713,000000,0.5768,0.619,0.569,0.6149,660912,0
+MWG.US,D,20230714,000000,0.6596,0.6701,0.611,0.6299,809522,0
+MWG.US,D,20230717,000000,0.664,0.664,0.6197,0.6474,340568,0
+MWG.US,D,20230718,000000,0.632,0.645,0.602601,0.625,80171,0
+MWG.US,D,20230719,000000,0.6062,0.629899,0.581,0.6087,150113,0
+MWG.US,D,20230720,000000,0.5901,0.6,0.575,0.597759,108557,0
+MWG.US,D,20230721,000000,0.604,0.605,0.5802,0.5998,142451,0
+MWG.US,D,20230724,000000,0.599,0.6,0.58,0.5832,183753,0
+MWG.US,D,20230725,000000,0.58,0.583899,0.548,0.566,369618,0
+MWG.US,D,20230726,000000,0.5727,0.578,0.5522,0.5579,138107,0
+MWG.US,D,20230727,000000,0.5572,0.577,0.5224,0.566,207235,0
+MWG.US,D,20230728,000000,0.578,0.578,0.5312,0.5599,182877,0
+MWG.US,D,20230731,000000,0.5459,0.5601,0.532,0.5588,51526,0
+MWG.US,D,20230801,000000,0.5467,0.5649,0.539,0.542,97868,0
+MWG.US,D,20230802,000000,0.562,0.572,0.5301,0.5583,86684,0
+MWG.US,D,20230803,000000,0.5415,0.5686,0.54,0.559,75530,0
+MWG.US,D,20230804,000000,0.541,0.5587,0.53,0.539,133106,0
+MWG.US,D,20230807,000000,0.539,0.54,0.5101,0.526,148730,0
+MWG.US,D,20230808,000000,0.51,0.526,0.47,0.499,227033,0
+MWG.US,D,20230809,000000,0.5,0.5,0.45,0.4818,178052,0
+MWG.US,D,20230810,000000,0.4982,0.4982,0.4599,0.4848,169875,0
+MWG.US,D,20230811,000000,0.48,0.48,0.47,0.48,84564,0
+MWG.US,D,20230814,000000,0.471,0.4879,0.4608,0.487,68575,0
+MWG.US,D,20230815,000000,0.487,0.5198,0.465,0.465,129333,0
+MWG.US,D,20230816,000000,0.4716,0.4799,0.45,0.45,151724,0
+MWG.US,D,20230817,000000,0.4554,0.47,0.4311,0.4319,111091,0
+MWG.US,D,20230818,000000,0.435,0.45,0.432,0.45,116010,0
+MWG.US,D,20230821,000000,0.4355,0.45,0.42,0.426,182456,0
+MWG.US,D,20230822,000000,0.4249,0.4249,0.4018,0.42,138189,0
+MWG.US,D,20230823,000000,0.428,0.428,0.405569,0.4193,88503,0
+MWG.US,D,20230824,000000,0.4065,0.409899,0.3888,0.395649,239515,0
+MWG.US,D,20230825,000000,0.39,0.39,0.364,0.3755,256596,0
+MWG.US,D,20230828,000000,0.3713,0.3952,0.3606,0.38,364329,0
+MWG.US,D,20230829,000000,0.381,0.436899,0.38,0.4238,464067,0
+MWG.US,D,20230830,000000,0.445,0.5,0.428,0.43334,437363,0
+MWG.US,D,20230831,000000,0.4351,0.4351,0.3811,0.4149,318553,0
+MWG.US,D,20230901,000000,0.412,0.4201,0.37,0.3879,256034,0
+MWG.US,D,20230905,000000,0.395,0.395,0.37,0.39,145312,0
+MWG.US,D,20230906,000000,0.3913,0.4399,0.3811,0.4181,486288,0
+MWG.US,D,20230907,000000,0.42,0.432001,0.3873,0.394,297924,0
+MWG.US,D,20230908,000000,0.394,0.40145,0.3781,0.3916,55401,0
+MWG.US,D,20230911,000000,0.39,0.4498,0.39,0.40095,410807,0
+MWG.US,D,20230912,000000,0.4,0.425,0.3901,0.4042,229099,0
+MWG.US,D,20230913,000000,0.407,0.4199,0.4,0.4189,143308,0
+MWG.US,D,20230914,000000,0.4189,0.46,0.4151,0.4304,457504,0
+MWG.US,D,20230915,000000,0.42,0.4565,0.42,0.455,131124,0
+MWG.US,D,20230918,000000,0.45,0.451,0.43,0.444,59918,0
+MWG.US,D,20230919,000000,0.44,0.440099,0.4105,0.4159,73628,0
+MWG.US,D,20230920,000000,0.4206,0.425699,0.4106,0.4199,65851,0
+MWG.US,D,20230921,000000,0.41,0.4198,0.39745,0.4071,204057,0
+MWG.US,D,20230922,000000,0.3999,0.4171,0.3999,0.41,47687,0
+MWG.US,D,20230925,000000,0.4101,0.4115,0.3999,0.4115,34530,0
+MWG.US,D,20230926,000000,0.4124,0.4315,0.402,0.42,127841,0
+MWG.US,D,20230927,000000,0.421,0.421,0.4,0.42,69522,0
+MWG.US,D,20230928,000000,0.405,0.42,0.3994,0.42,78950,0
+MWG.US,D,20230929,000000,0.411,0.42,0.4101,0.414899,55859,0
+MWG.US,D,20231002,000000,0.405,0.405,0.3631,0.3955,107749,0
+MWG.US,D,20231003,000000,0.395,0.4,0.380501,0.3999,48019,0
+MWG.US,D,20231004,000000,0.373,0.393,0.37,0.3925,80248,0
+MWG.US,D,20231005,000000,0.382,0.402,0.3725,0.3939,80729,0
+MWG.US,D,20231006,000000,0.3896,0.395,0.3846,0.395,8843,0
+MWG.US,D,20231009,000000,0.3891,0.394501,0.3776,0.389,65098,0
+MWG.US,D,20231010,000000,0.3946,0.4492,0.3819,0.3983,152840,0
+MWG.US,D,20231011,000000,0.4002,0.401,0.3863,0.3983,66906,0
+MWG.US,D,20231012,000000,0.386,0.4059,0.386,0.3979,40115,0
+MWG.US,D,20231013,000000,0.4078,0.4078,0.390101,0.3951,23632,0
+MWG.US,D,20231016,000000,0.4143,0.42,0.3951,0.4143,70274,0
+MWG.US,D,20231017,000000,0.4199,0.44655,0.4118,0.439999,80333,0
+MWG.US,D,20231018,000000,0.44,0.44,0.4,0.4168,26133,0
+MWG.US,D,20231019,000000,0.4168,0.426799,0.4068,0.426,27633,0
+MWG.US,D,20231020,000000,0.43,0.446,0.43,0.446,116227,0
+MWG.US,D,20231023,000000,0.45,0.5489,0.426,0.4457,345773,0
+MWG.US,D,20231024,000000,0.4385,0.4557,0.4358,0.4457,24940,0
+MWG.US,D,20231025,000000,0.436,0.4556,0.42,0.4556,59792,0
+MWG.US,D,20231026,000000,0.46,0.46,0.4456,0.4504,17543,0
+MWG.US,D,20231027,000000,0.43915,0.4435,0.425,0.4338,11027,0
+MWG.US,D,20231030,000000,0.4142,0.44419,0.3943,0.4,329082,0
+MWG.US,D,20231031,000000,0.3988,0.3988,0.2241,0.2416,867898,0
+MWG.US,D,20231101,000000,0.24,0.2506,0.202,0.2125,531142,0
+MWG.US,D,20231102,000000,0.222,0.2435,0.2101,0.2432,322480,0
+MWG.US,D,20231103,000000,0.24,0.2408,0.2304,0.2391,85949,0
+MWG.US,D,20231106,000000,0.233,0.2516,0.233,0.2382,49883,0
+MWG.US,D,20231107,000000,0.2489,0.250201,0.2259,0.227,95075,0
+MWG.US,D,20231108,000000,0.2256,0.2347,0.2221,0.2221,55756,0
+MWG.US,D,20231109,000000,0.229,0.229,0.1925,0.199,216344,0
+MWG.US,D,20231110,000000,0.199,0.2123,0.194,0.2123,165900,0
+MWG.US,D,20231113,000000,0.2101,0.2188,0.201,0.2174,39189,0
+MWG.US,D,20231114,000000,0.2041,0.2199,0.2041,0.214,39940,0
+MWG.US,D,20231115,000000,0.207,0.2199,0.2069,0.2199,28458,0
+MWG.US,D,20231116,000000,0.21,0.218,0.21,0.218,25124,0
+MWG.US,D,20231117,000000,0.2181,0.268,0.2146,0.2641,1818152,0
+MWG.US,D,20231120,000000,0.3,0.36,0.26,0.2625,2071901,0
+MWG.US,D,20231121,000000,0.2546,0.269,0.24,0.2522,338454,0
+MWG.US,D,20231122,000000,0.245,0.28,0.2423,0.262,212694,0
+MWG.US,D,20231124,000000,0.2601,0.298,0.26,0.2839,90558,0
+MWG.US,D,20231127,000000,0.28705,0.31,0.28,0.2839,76059,0
+MWG.US,D,20231128,000000,0.2751,0.284,0.264,0.284,47419,0
+MWG.US,D,20231129,000000,0.29,0.31,0.2661,0.2797,133017,0
+MWG.US,D,20231130,000000,0.2797,0.2896,0.27,0.2849,19984,0
+MWG.US,D,20231201,000000,0.289,0.293,0.255,0.272,165227,0
+MWG.US,D,20231204,000000,0.273,0.281999,0.262,0.2691,11781,0
+MWG.US,D,20231205,000000,0.279001,0.2891,0.2687,0.269201,33143,0
+MWG.US,D,20231206,000000,0.279,0.28,0.2101,0.2587,108087,0
+MWG.US,D,20231207,000000,0.26,0.26,0.2359,0.2359,47429,0
+MWG.US,D,20231208,000000,0.25,0.251,0.2303,0.237,86286,0
+MWG.US,D,20231211,000000,0.24,0.2426,0.2342,0.237005,24649,0
+MWG.US,D,20231212,000000,0.2478,0.2488,0.2202,0.2334,41566,0
+MWG.US,D,20231213,000000,0.228,0.2434,0.2034,0.232,58878,0
+MWG.US,D,20231214,000000,0.222,0.241,0.222,0.24,44407,0
+MWG.US,D,20231215,000000,0.24,0.24,0.2233,0.2349,59613,0
+MWG.US,D,20231218,000000,0.2398,0.2398,0.2115,0.221249,71669,0
+MWG.US,D,20231219,000000,0.2293,0.239,0.2126,0.2163,80922,0
+MWG.US,D,20231220,000000,0.2163,0.2201,0.2012,0.205,88926,0
+MWG.US,D,20231221,000000,0.2012,0.216,0.2012,0.21,212490,0
+MWG.US,D,20231222,000000,0.216,0.22,0.211,0.22,95649,0
+MWG.US,D,20231226,000000,0.2137,0.2337,0.2081,0.226,252926,0
+MWG.US,D,20231227,000000,0.2161,0.226,0.2096,0.226,143994,0
+MWG.US,D,20231228,000000,0.221,0.237,0.219,0.231,29697,0
+MWG.US,D,20231229,000000,0.229,0.2301,0.2105,0.2247,85571,0
+MWG.US,D,20240102,000000,0.2199,0.2222,0.214,0.2147,89020,0
+MWG.US,D,20240103,000000,0.22,0.2219,0.2035,0.2136,53870,0
+MWG.US,D,20240104,000000,0.219,0.2475,0.2016,0.230101,304744,0
+MWG.US,D,20240105,000000,0.239,0.28,0.2359,0.2783,306207,0
+MWG.US,D,20240108,000000,0.2731,0.2731,0.255,0.2631,67400,0
+MWG.US,D,20240109,000000,0.2631,0.274,0.2458,0.255,119205,0
+MWG.US,D,20240110,000000,0.26,0.28,0.2489,0.2645,98237,0
+MWG.US,D,20240111,000000,0.26,0.27,0.2483,0.2695,29385,0
+MWG.US,D,20240112,000000,0.26,0.32,0.26,0.275,416925,0
+MWG.US,D,20240116,000000,0.266,0.271,0.25241,0.2605,28237,0
+MWG.US,D,20240117,000000,0.255,0.2805,0.255,0.2779,49280,0
+MWG.US,D,20240118,000000,0.2667,0.2967,0.262,0.281,109390,0
+MWG.US,D,20240119,000000,0.295,0.3255,0.281,0.293,200482,0
+MWG.US,D,20240122,000000,0.2842,0.313,0.283001,0.304,131142,0
+MWG.US,D,20240123,000000,0.304,0.321882,0.2801,0.2883,92052,0
+MWG.US,D,20240124,000000,0.289,0.3028,0.2755,0.276,81985,0
+MWG.US,D,20240125,000000,0.2891,0.3078,0.2749,0.2901,71426,0
+MWG.US,D,20240126,000000,0.3032,0.3032,0.2848,0.3,118352,0
+MWG.US,D,20240129,000000,0.3055,0.314,0.2829,0.3022,48823,0
+MWG.US,D,20240130,000000,0.302,0.3262,0.302,0.3147,35882,0
+MWG.US,D,20240131,000000,0.3247,0.3547,0.3247,0.3541,247895,0
+MWG.US,D,20240201,000000,0.3595,0.3699,0.33,0.338,126670,0
+MWG.US,D,20240202,000000,0.343,0.363,0.328,0.3283,53657,0
+MWG.US,D,20240205,000000,0.3199,0.32,0.305651,0.312,50736,0
+MWG.US,D,20240206,000000,0.321,0.321,0.282,0.293,53992,0
+MWG.US,D,20240207,000000,0.3096,0.33,0.3,0.322,309365,0
+MWG.US,D,20240208,000000,0.3231,0.33,0.3121,0.3121,99966,0
+MWG.US,D,20240209,000000,0.3162,0.3221,0.3102,0.31755,5360,0
+MWG.US,D,20240212,000000,0.32,0.3317,0.31,0.31,8821,0
+MWG.US,D,20240213,000000,0.305,0.339999,0.3,0.3,240885,0
+MWG.US,D,20240214,000000,0.3,0.339999,0.3,0.32,727102,0
+MWG.US,D,20240215,000000,0.32,0.322,0.2823,0.31,217544,0
+MWG.US,D,20240216,000000,0.3101,0.3301,0.3,0.3299,86497,0
+MWG.US,D,20240220,000000,0.3277,0.3377,0.2966,0.3078,57735,0
+MWG.US,D,20240221,000000,0.3222,0.3222,0.300001,0.3014,24382,0
+MWG.US,D,20240222,000000,0.2934,0.3134,0.2934,0.295,39021,0
+MWG.US,D,20240223,000000,0.3,0.314,0.29,0.2963,25058,0
+MWG.US,D,20240226,000000,0.3,0.326,0.3,0.326,55528,0
+MWG.US,D,20240227,000000,0.3251,0.3251,0.325,0.325,47735,0
+MWG.US,D,20240228,000000,0.329,0.3401,0.325,0.325,20260,0
+MWG.US,D,20240229,000000,0.339,0.348,0.3194,0.3194,63027,0
+MWG.US,D,20240301,000000,0.326801,0.326801,0.3097,0.3097,20476,0
+MWG.US,D,20240304,000000,0.304,0.3197,0.304,0.3079,21130,0
+MWG.US,D,20240305,000000,0.3,0.308343,0.3,0.305,5804,0
+MWG.US,D,20240306,000000,0.3,0.3361,0.3,0.3302,55586,0
+MWG.US,D,20240307,000000,0.333168,0.3773,0.333168,0.3773,124368,0
+MWG.US,D,20240308,000000,0.37,0.3769,0.35,0.3525,28271,0
+MWG.US,D,20240311,000000,0.3768,0.3768,0.3509,0.367,12982,0
+MWG.US,D,20240312,000000,0.379,0.385,0.356,0.37,16868,0
+MWG.US,D,20240313,000000,0.3699,0.3725,0.35,0.3525,34322,0
+MWG.US,D,20240314,000000,0.3675,0.3675,0.33,0.33,59142,0
+MWG.US,D,20240315,000000,0.339,0.35,0.31,0.339,25651,0
+MWG.US,D,20240318,000000,0.32995,0.339,0.32995,0.33,14615,0
+MWG.US,D,20240319,000000,0.3333,0.3333,0.3333,0.3333,905,0
+MWG.US,D,20240320,000000,0.339,0.34265,0.31,0.3333,107276,0
+MWG.US,D,20240321,000000,0.326,0.3407,0.31,0.325,55474,0
+MWG.US,D,20240322,000000,0.3106,0.34,0.3106,0.3237,22710,0
+MWG.US,D,20240325,000000,0.311101,0.33,0.3111,0.3297,16796,0
+MWG.US,D,20240326,000000,0.3145,0.33,0.3062,0.33,55521,0
+MWG.US,D,20240327,000000,0.324501,0.325,0.311,0.3225,1300,0
+MWG.US,D,20240328,000000,0.305,0.3225,0.305,0.3098,8723,0
+MWG.US,D,20240401,000000,0.3098,0.3159,0.3098,0.3159,2479,0
+MWG.US,D,20240402,000000,0.321,0.3225,0.305,0.305,69949,0
+MWG.US,D,20240403,000000,0.3145,0.3145,0.31,0.31,3845,0
+MWG.US,D,20240404,000000,0.316792,0.33,0.3052,0.306,13142,0
+MWG.US,D,20240405,000000,0.306,0.3333,0.3056,0.323,6544,0
+MWG.US,D,20240408,000000,0.322,0.322,0.3139,0.3139,4189,0
+MWG.US,D,20240409,000000,0.3052,0.32165,0.3052,0.3121,103174,0
+MWG.US,D,20240410,000000,0.3052,0.319,0.3052,0.31,48461,0
+MWG.US,D,20240411,000000,0.3335,0.3335,0.31,0.3206,14706,0
+MWG.US,D,20240412,000000,0.33,0.33,0.3052,0.313,39701,0
+MWG.US,D,20240415,000000,0.3052,0.319,0.3052,0.319,2547,0
+MWG.US,D,20240416,000000,0.319,0.33,0.3158,0.32,13854,0
+MWG.US,D,20240417,000000,0.315,0.34,0.315,0.32,23086,0
+MWG.US,D,20240418,000000,0.35,0.35,0.316,0.3305,13543,0
+MWG.US,D,20240419,000000,0.335,0.364,0.3203,0.3636,5704,0
+MWG.US,D,20240422,000000,0.352,0.3635,0.3366,0.3366,22045,0
+MWG.US,D,20240423,000000,0.3283,0.3497,0.3272,0.3477,28890,0
+MWG.US,D,20240424,000000,0.31,0.3636,0.31,0.3605,30351,0
+MWG.US,D,20240425,000000,0.335407,0.36,0.3119,0.36,813,0
+MWG.US,D,20240426,000000,0.345,0.35,0.316,0.34,4630,0
+MWG.US,D,20240429,000000,0.355,0.355,0.31,0.3165,10667,0
+MWG.US,D,20240430,000000,0.325068,0.3426,0.3201,0.3426,28192,0
+MWG.US,D,20240501,000000,0.3352,0.345,0.32,0.33275,21568,0
+MWG.US,D,20240502,000000,0.3328,0.3578,0.3217,0.339,13030,0
+MWG.US,D,20240503,000000,0.3384,0.349,0.32,0.3315,42485,0
+MWG.US,D,20240506,000000,0.3315,0.3315,0.306,0.3061,59436,0
+MWG.US,D,20240507,000000,0.3061,0.348,0.306,0.3119,157412,0
+MWG.US,D,20240508,000000,0.3129,0.33,0.306,0.3183,85682,0
+MWG.US,D,20240509,000000,0.3095,0.329,0.306,0.329,1184,0
+MWG.US,D,20240510,000000,0.3062,0.332,0.3061,0.3087,29998,0
+MWG.US,D,20240513,000000,0.31,0.3214,0.306,0.306,54056,0
+MWG.US,D,20240514,000000,0.3,0.313,0.3,0.3052,57422,0
+MWG.US,D,20240515,000000,0.325,0.3255,0.3054,0.3146,16371,0
+MWG.US,D,20240516,000000,0.3259,0.3291,0.3054,0.3054,38135,0
+MWG.US,D,20240517,000000,0.30686,0.319899,0.3054,0.3054,21005,0
+MWG.US,D,20240520,000000,0.314999,0.338,0.3054,0.30865,95680,0
+MWG.US,D,20240521,000000,0.323,0.323,0.3054,0.3054,18218,0
+MWG.US,D,20240522,000000,0.323,0.323,0.323,0.323,5532,0
+MWG.US,D,20240523,000000,0.3054,0.324001,0.3054,0.315,64710,0
+MWG.US,D,20240524,000000,0.3143,0.317736,0.3054,0.3054,13542,0
+MWG.US,D,20240528,000000,0.305501,0.32,0.3054,0.32,42565,0
+MWG.US,D,20240529,000000,0.32,0.326775,0.311,0.3255,17161,0
+MWG.US,D,20240530,000000,0.32,0.43,0.32,0.3664,472075,0
+MWG.US,D,20240531,000000,0.36,0.41,0.3054,0.34,719643,0
+MWG.US,D,20240603,000000,0.34,0.38,0.3316,0.366,80786,0
+MWG.US,D,20240604,000000,0.341,0.69,0.3205,0.4808,14124193,0
+MWG.US,D,20240605,000000,0.4726,0.62,0.4361,0.5875,4088434,0
+MWG.US,D,20240606,000000,0.54,0.58,0.4,0.4502,1445966,0
+MWG.US,D,20240607,000000,0.4323,0.49,0.36,0.4338,602661,0
+MWG.US,D,20240610,000000,0.42,0.42,0.335,0.35,499859,0
+MWG.US,D,20240611,000000,0.342,0.3741,0.32,0.3447,158586,0
+MWG.US,D,20240612,000000,0.3344,0.42,0.325,0.378,1282619,0
+MWG.US,D,20240613,000000,0.3624,0.375999,0.31,0.3219,443787,0
+MWG.US,D,20240614,000000,0.3791,0.4779,0.3409,0.4249,13370017,0
+MWG.US,D,20240617,000000,0.398,0.45,0.3761,0.399,1382683,0
+MWG.US,D,20240618,000000,0.396,0.4075,0.345,0.35,549490,0
+MWG.US,D,20240620,000000,0.3717,0.4,0.3342,0.375,649529,0
+MWG.US,D,20240621,000000,0.3758,0.3758,0.3205,0.3209,337860,0
+MWG.US,D,20240624,000000,0.3351,0.3429,0.3251,0.34,299180,0
+MWG.US,D,20240625,000000,0.3298,0.3395,0.3165,0.3207,285081,0
+MWG.US,D,20240626,000000,0.33,0.3375,0.315,0.3201,144348,0
+MWG.US,D,20240627,000000,0.32,0.4,0.3169,0.344,282267,0
+MWG.US,D,20240628,000000,0.338,0.357143,0.3297,0.34,110848,0
+MWG.US,D,20240701,000000,0.3335,0.38,0.3335,0.363,295615,0
+MWG.US,D,20240702,000000,0.36,0.368,0.3398,0.36,122246,0
+MWG.US,D,20240703,000000,0.3622,0.39,0.3479,0.3869,778304,0
+MWG.US,D,20240705,000000,0.376,0.44,0.3485,0.3624,1482287,0
+MWG.US,D,20240708,000000,0.36,0.4491,0.36,0.4491,1279364,0
+MWG.US,D,20240709,000000,0.464,0.464,0.3816,0.383,485741,0
+MWG.US,D,20240710,000000,0.41,0.42,0.368,0.396321,530201,0
+MWG.US,D,20240711,000000,0.4003,0.438,0.391,0.397154,484312,0
+MWG.US,D,20240712,000000,0.39,0.58,0.39,0.5329,4252000,0
+MWG.US,D,20240715,000000,0.59,0.78,0.51,0.6155,6685013,0
+MWG.US,D,20240716,000000,0.61,0.61365,0.49,0.5,1542488,0
+MWG.US,D,20240717,000000,0.49,0.55,0.49,0.5015,514585,0
+MWG.US,D,20240718,000000,0.493,0.5247,0.4614,0.489,487855,0
+MWG.US,D,20240719,000000,0.4773,0.49,0.435,0.4499,258154,0
+MWG.US,D,20240722,000000,0.4364,0.4856,0.43029,0.4758,189900,0
+MWG.US,D,20240723,000000,0.471,0.55,0.4532,0.536,478738,0
+MWG.US,D,20240724,000000,0.5199,0.585,0.4808,0.5214,597974,0
+MWG.US,D,20240725,000000,0.55,0.55,0.4709,0.4878,450804,0
+MWG.US,D,20240726,000000,0.494,0.502,0.468,0.494,214097,0
+MWG.US,D,20240729,000000,0.4792,0.5,0.4657,0.4852,157407,0
+MWG.US,D,20240730,000000,0.49,0.5285,0.46,0.4947,180720,0
+MWG.US,D,20240731,000000,0.5013,0.5099,0.473,0.4967,173163,0
+MWG.US,D,20240801,000000,0.4953,0.5847,0.47,0.5299,466006,0
+MWG.US,D,20240802,000000,0.514,0.52,0.475,0.48,234848,0
+MWG.US,D,20240805,000000,0.44,0.465,0.4306,0.442,415239,0
+MWG.US,D,20240806,000000,0.4502,0.46,0.421,0.435,121784,0
+MWG.US,D,20240807,000000,0.43,0.48,0.402,0.4581,1888750,0
+MWG.US,D,20240808,000000,0.4671,0.5,0.412001,0.415,517414,0
+MWG.US,D,20240809,000000,0.41,0.41,0.351,0.3631,506837,0
+MWG.US,D,20240812,000000,0.385,0.3977,0.3601,0.3977,395703,0
+MWG.US,D,20240813,000000,0.388,0.4079,0.37,0.379899,244193,0
+MWG.US,D,20240814,000000,0.385,0.39,0.3611,0.3737,153693,0
+MWG.US,D,20240815,000000,0.375,0.39,0.3512,0.371,240524,0
+MWG.US,D,20240816,000000,0.3612,0.3924,0.355,0.3924,299440,0
+MWG.US,D,20240819,000000,0.39,0.4273,0.38,0.4162,851984,0
+MWG.US,D,20240820,000000,0.406,0.479,0.39,0.4688,980053,0
+MWG.US,D,20240821,000000,0.465,0.468799,0.425,0.4413,364866,0
+MWG.US,D,20240822,000000,0.436,0.47,0.421,0.4232,265421,0
+MWG.US,D,20240823,000000,0.418,0.4344,0.4119,0.43,344572,0
+MWG.US,D,20240826,000000,0.429,0.462,0.4191,0.44138,483957,0
+MWG.US,D,20240827,000000,0.421,0.543,0.421,0.514376,822919,0
+MWG.US,D,20240828,000000,0.5388,0.5739,0.47,0.4847,644728,0
+MWG.US,D,20240829,000000,0.471,0.5089,0.44,0.4511,315718,0
+MWG.US,D,20240830,000000,0.499,0.515,0.4667,0.4744,187795,0
+MWG.US,D,20240903,000000,0.4697,0.5,0.451,0.4575,226495,0
+MWG.US,D,20240904,000000,0.451,0.48,0.425,0.4398,215332,0
+MWG.US,D,20240905,000000,0.4332,0.465,0.419,0.419,120603,0
+MWG.US,D,20240906,000000,0.435,0.45,0.391,0.3977,132388,0
+MWG.US,D,20240909,000000,0.3858,0.417,0.385,0.393,133607,0
+MWG.US,D,20240910,000000,0.3927,0.47,0.392,0.4663,497882,0
+MWG.US,D,20240911,000000,0.49,0.5398,0.466,0.4733,1078518,0
+MWG.US,D,20240912,000000,0.4966,0.499,0.4521,0.4542,503169,0
+MWG.US,D,20240913,000000,0.495,0.495,0.425,0.464,486542,0
+MWG.US,D,20240916,000000,0.45,0.483,0.4302,0.4416,151566,0
+MWG.US,D,20240917,000000,0.4341,0.4807,0.423,0.4495,294137,0
+MWG.US,D,20240918,000000,0.455,0.46,0.428,0.44,254931,0
+MWG.US,D,20240919,000000,0.4348,0.44,0.415,0.423,460886,0
+MWG.US,D,20240920,000000,0.4259,0.429,0.405,0.405,81006,0
+MWG.US,D,20240923,000000,0.403,0.4651,0.403,0.4445,584968,0
+MWG.US,D,20240924,000000,0.456,0.484,0.44,0.4518,578887,0
+MWG.US,D,20240925,000000,0.441,0.4515,0.4149,0.438525,491128,0
+MWG.US,D,20240926,000000,0.4385,0.5998,0.4385,0.5726,5357924,0
+MWG.US,D,20240927,000000,0.58,0.62,0.415,0.4298,4113177,0
+MWG.US,D,20240930,000000,0.4201,0.4396,0.4,0.401,881643,0
+MWG.US,D,20241001,000000,0.4,0.401,0.3502,0.3939,706014,0
+MWG.US,D,20241002,000000,0.39,0.4163,0.3781,0.387,418101,0
+MWG.US,D,20241003,000000,0.385,0.385,0.34,0.36,524342,0
+MWG.US,D,20241004,000000,0.3523,0.3699,0.3523,0.3562,284279,0
+MWG.US,D,20241007,000000,0.3562,0.3698,0.352,0.3567,631696,0
+MWG.US,D,20241008,000000,0.33,0.3386,0.301101,0.308,482628,0
+MWG.US,D,20241009,000000,0.3,0.3098,0.2881,0.3,239256,0
+MWG.US,D,20241010,000000,0.3,0.3,0.2851,0.287,174297,0
+MWG.US,D,20241011,000000,0.287,0.287,0.27601,0.2822,133896,0
+MWG.US,D,20241014,000000,0.28,0.29,0.267,0.267,233560,0
+MWG.US,D,20241015,000000,0.2628,0.2749,0.2501,0.2661,262454,0
+MWG.US,D,20241016,000000,0.2661,0.28,0.253,0.269,166130,0
+MWG.US,D,20241017,000000,0.2618,0.268,0.254999,0.265,131912,0
+MWG.US,D,20241018,000000,0.26,0.2799,0.255,0.269,207892,0
+MWG.US,D,20241021,000000,0.269,0.269,0.258,0.266,258114,0
+MWG.US,D,20241022,000000,0.2581,0.2659,0.2581,0.264,135545,0
+MWG.US,D,20241023,000000,0.2606,0.27,0.2409,0.25,234214,0
+MWG.US,D,20241024,000000,0.25,0.254,0.242,0.254,174634,0
+MWG.US,D,20241025,000000,0.246,0.2996,0.2421,0.2938,359173,0
+MWG.US,D,20241028,000000,0.3,0.3,0.2751,0.2802,131609,0
+MWG.US,D,20241029,000000,0.2763,0.2849,0.2611,0.27,63426,0
+MWG.US,D,20241030,000000,0.26,0.3,0.26,0.2881,215381,0
+MWG.US,D,20241031,000000,0.2795,0.2899,0.26,0.2653,286525,0
+MWG.US,D,20241101,000000,0.2599,0.29,0.2599,0.281,149527,0
+MWG.US,D,20241104,000000,0.2641,0.2801,0.2641,0.2654,85639,0
+MWG.US,D,20241105,000000,0.2743,0.2743,0.2542,0.2648,268561,0
+MWG.US,D,20241106,000000,0.2569,0.2648,0.2569,0.264,170960,0
+MWG.US,D,20241107,000000,0.2647,0.288699,0.2561,0.2799,164237,0
+MWG.US,D,20241108,000000,0.28,0.2885,0.2742,0.2811,46707,0
+MWG.US,D,20241111,000000,0.2786,0.278724,0.2421,0.259,570461,0
+MWG.US,D,20241112,000000,0.259,0.2709,0.2564,0.2638,68555,0
+MWG.US,D,20241113,000000,0.258,0.2787,0.2477,0.2491,154709,0
+MWG.US,D,20241114,000000,0.25,0.269,0.25,0.262,28765,0
+MWG.US,D,20241115,000000,0.25,0.261,0.2311,0.2389,137331,0
+MWG.US,D,20241118,000000,0.2447,0.2593,0.2336,0.243,104103,0
+MWG.US,D,20241119,000000,0.2501,0.256951,0.23,0.237,97946,0
+MWG.US,D,20241120,000000,0.25,0.2595,0.24,0.243,26529,0
+MWG.US,D,20241121,000000,0.2551,0.2552,0.24,0.2459,102655,0
+MWG.US,D,20241122,000000,0.2537,0.2598,0.2412,0.2511,38076,0
+MWG.US,D,20241125,000000,0.2595,0.262,0.2501,0.2591,48507,0
+MWG.US,D,20241126,000000,0.259,0.26,0.2499,0.257,10946,0
+MWG.US,D,20241127,000000,0.26,0.26,0.2522,0.2565,14763,0
+MWG.US,D,20241129,000000,0.2513,0.2699,0.25,0.2699,81033,0
+MWG.US,D,20241202,000000,0.27,0.2827,0.2604,0.273,89131,0
+MWG.US,D,20241203,000000,0.2722,0.28,0.2592,0.27,116166,0
+MWG.US,D,20241204,000000,0.2701,0.278,0.2607,0.2698,41959,0
+MWG.US,D,20241205,000000,0.273,0.2749,0.2584,0.2612,128633,0
+MWG.US,D,20241206,000000,0.2696,0.2709,0.2611,0.268,7613,0
+MWG.US,D,20241209,000000,0.268,0.269,0.2604,0.2622,40213,0
+MWG.US,D,20241210,000000,0.27,0.28,0.265,0.2779,346724,0
+MWG.US,D,20241211,000000,0.2701,0.2701,0.261,0.2693,95361,0
+MWG.US,D,20241212,000000,0.2693,0.2693,0.258,0.2603,14330,0
+MWG.US,D,20241213,000000,0.2618,0.268,0.245,0.2539,104509,0
+MWG.US,D,20241216,000000,0.254,0.254,0.24,0.2458,54813,0
+MWG.US,D,20241217,000000,0.24,0.24,0.2289,0.2399,167198,0
+MWG.US,D,20241218,000000,0.240101,0.2647,0.236,0.2385,79761,0
+MWG.US,D,20241219,000000,0.2597,0.261,0.245,0.257,245090,0
+MWG.US,D,20241220,000000,0.24,0.2586,0.2399,0.2488,40268,0
+MWG.US,D,20241223,000000,0.2423,0.258,0.242,0.258,22997,0
+MWG.US,D,20241224,000000,0.258,0.258,0.2481,0.2547,33453,0
+MWG.US,D,20241226,000000,0.2552,0.3187,0.2552,0.2945,457630,0
+MWG.US,D,20241227,000000,0.2884,0.3019,0.2597,0.27925,139706,0
+MWG.US,D,20241230,000000,0.2656,0.3136,0.2656,0.3054,383553,0
+MWG.US,D,20241231,000000,0.3061,0.3238,0.2671,0.2838,127509,0
+MWG.US,D,20250102,000000,0.2901,0.3169,0.2901,0.312,87823,0
+MWG.US,D,20250103,000000,0.3152,0.3201,0.3005,0.308,134250,0
+MWG.US,D,20250106,000000,0.319,0.319,0.3,0.3,55142,0
+MWG.US,D,20250107,000000,0.2951,0.3096,0.2871,0.297,56713,0
+MWG.US,D,20250108,000000,0.298,0.3338,0.275,0.289,1163764,0
+MWG.US,D,20250110,000000,0.294,0.2996,0.2711,0.2899,219286,0
+MWG.US,D,20250113,000000,0.2792,0.2931,0.2704,0.2839,118265,0
+MWG.US,D,20250114,000000,0.2839,0.2995,0.27,0.277,217412,0
+MWG.US,D,20250115,000000,0.2843,0.2891,0.276,0.284,48902,0
+MWG.US,D,20250116,000000,0.288,0.288,0.271,0.2753,28887,0
+MWG.US,D,20250117,000000,0.287,0.288,0.2706,0.287,30324,0
+MWG.US,D,20250121,000000,0.288,0.2937,0.2721,0.2898,75837,0
+MWG.US,D,20250122,000000,0.2768,0.2959,0.2768,0.295,26280,0
+MWG.US,D,20250123,000000,0.2805,0.298,0.2705,0.289,30634,0
+MWG.US,D,20250124,000000,0.2711,0.297,0.2711,0.28,53091,0
+MWG.US,D,20250127,000000,0.28,0.2899,0.2711,0.288,13854,0
+MWG.US,D,20250128,000000,0.2978,0.2978,0.273,0.297,27821,0
+MWG.US,D,20250129,000000,0.2931,0.294799,0.273,0.2765,17479,0
+MWG.US,D,20250130,000000,0.288,0.29155,0.277,0.284,27653,0
+MWG.US,D,20250131,000000,0.2791,0.284,0.278,0.2781,28682,0
+MWG.US,D,20250203,000000,0.272,0.28295,0.27,0.276,64280,0
+MWG.US,D,20250204,000000,0.271,0.29,0.265,0.2705,19531,0
+MWG.US,D,20250205,000000,0.2804,0.29,0.27,0.2747,27608,0
+MWG.US,D,20250206,000000,0.2748,0.2761,0.27,0.2702,35433,0
+MWG.US,D,20250207,000000,0.2748,0.285,0.2702,0.275,14610,0
+MWG.US,D,20250210,000000,0.2997,0.2997,0.275,0.2771,4630,0
+MWG.US,D,20250211,000000,0.277101,0.287,0.27,0.282,22589,0
+MWG.US,D,20250212,000000,0.282,0.296,0.282,0.282,20947,0
+MWG.US,D,20250213,000000,0.284,0.295,0.2702,0.29,92974,0
+MWG.US,D,20250214,000000,0.275,0.2898,0.275,0.2752,18627,0
+MWG.US,D,20250218,000000,0.2763,0.2811,0.275,0.2783,29957,0
+MWG.US,D,20250219,000000,0.276,0.286,0.262,0.28,63540,0
+MWG.US,D,20250220,000000,0.2801,0.2801,0.271,0.28,32987,0
+MWG.US,D,20250221,000000,0.2741,0.2828,0.271,0.271,11253,0
+MWG.US,D,20250224,000000,0.272,0.281,0.272,0.272,16902,0
+MWG.US,D,20250225,000000,0.281,0.325,0.274,0.3096,331390,0
+MWG.US,D,20250226,000000,0.334,0.365,0.33,0.3501,442107,0
+MWG.US,D,20250227,000000,0.349,0.3664,0.331,0.331,163747,0
+MWG.US,D,20250228,000000,0.3325,0.3525,0.312,0.333,78263,0
+MWG.US,D,20250303,000000,0.338651,0.3541,0.3203,0.3203,38886,0
+MWG.US,D,20250304,000000,0.3203,0.33,0.3,0.329,64176,0
+MWG.US,D,20250305,000000,0.3175,0.3175,0.311,0.311,20315,0
+MWG.US,D,20250306,000000,0.306001,0.315,0.301,0.3012,3119,0
+MWG.US,D,20250307,000000,0.303,0.31,0.303,0.3031,5889,0
+MWG.US,D,20250310,000000,0.3031,0.309,0.281,0.281,34988,0
+MWG.US,D,20250311,000000,0.293,0.3055,0.2801,0.2801,10961,0
+MWG.US,D,20250312,000000,0.2843,0.2931,0.2843,0.2846,6597,0
+MWG.US,D,20250313,000000,0.2827,0.2903,0.28,0.2903,10099,0
+MWG.US,D,20250314,000000,0.281,0.299,0.28,0.2919,10936,0
+MWG.US,D,20250317,000000,0.29,0.299,0.28,0.296,13445,0
+MWG.US,D,20250318,000000,0.3,0.3,0.283,0.299,9719,0
+MWG.US,D,20250319,000000,0.3031,0.32,0.286,0.306,17955,0
+MWG.US,D,20250320,000000,0.319,0.328,0.2841,0.2892,13052,0
+MWG.US,D,20250321,000000,0.328,0.33,0.296,0.321,36850,0
+MWG.US,D,20250324,000000,0.328,0.33,0.296201,0.3296,32041,0
+MWG.US,D,20250325,000000,0.33,0.33,0.295601,0.315,13565,0
+MWG.US,D,20250326,000000,0.319,0.328,0.291,0.3115,8978,0
+MWG.US,D,20250327,000000,0.3,0.3164,0.2918,0.3111,11379,0
+MWG.US,D,20250328,000000,0.32,0.3298,0.292,0.3298,19564,0
+MWG.US,D,20250331,000000,0.3038,0.3298,0.2965,0.31,45450,0
+MWG.US,D,20250401,000000,0.309999,0.326,0.295,0.319,16802,0
+MWG.US,D,20250402,000000,0.325,0.328,0.3046,0.328,7291,0
+MWG.US,D,20250403,000000,0.3021,0.33,0.2896,0.328,19567,0
+MWG.US,D,20250404,000000,0.3288,0.3288,0.27,0.282,46003,0
+MWG.US,D,20250407,000000,0.285,0.322,0.278,0.32,13174,0
+MWG.US,D,20250408,000000,0.32,0.329,0.2938,0.329,13659,0
+MWG.US,D,20250409,000000,0.318,0.318,0.283,0.283,30157,0
+MWG.US,D,20250410,000000,0.281,0.3,0.27,0.292,17897,0
+MWG.US,D,20250411,000000,0.288,0.3111,0.281,0.295,85775,0
+MWG.US,D,20250414,000000,0.2901,0.3,0.27,0.3,87807,0
+MWG.US,D,20250415,000000,0.2942,0.31,0.2721,0.308,14093,0
+MWG.US,D,20250416,000000,0.308,0.31,0.281,0.289,24068,0
+MWG.US,D,20250417,000000,0.2811,0.31,0.2811,0.3091,14124,0
+MWG.US,D,20250421,000000,0.31,0.31,0.28,0.296,19869,0
+MWG.US,D,20250422,000000,0.2965,0.31,0.28,0.28,36644,0
+MWG.US,D,20250423,000000,0.3,0.3,0.27,0.295,139465,0
+MWG.US,D,20250424,000000,0.271,0.3,0.271,0.28,58978,0
+MWG.US,D,20250425,000000,0.2799,0.3,0.2799,0.2904,31811,0
+MWG.US,D,20250428,000000,0.2944,0.3,0.285,0.2925,12869,0
+MWG.US,D,20250429,000000,0.2998,0.3,0.275,0.2929,68392,0
+MWG.US,D,20250430,000000,0.2879,0.3,0.2749,0.275,37984,0
+MWG.US,D,20250501,000000,0.2988,0.3,0.2717,0.275,35471,0
+MWG.US,D,20250502,000000,0.28,0.3,0.28,0.3,22524,0
+MWG.US,D,20250505,000000,0.2959,0.3,0.271,0.271,83840,0
+MWG.US,D,20250506,000000,0.299999,0.3,0.2661,0.2701,92172,0
+MWG.US,D,20250507,000000,0.2701,0.3,0.24,0.264,122441,0
+MWG.US,D,20250508,000000,0.285,0.3,0.27,0.2998,50866,0
+MWG.US,D,20250509,000000,0.3,0.31,0.280601,0.3081,52091,0
+MWG.US,D,20250512,000000,0.2919,0.31,0.2813,0.3099,29695,0
+MWG.US,D,20250513,000000,0.3099,0.3298,0.2906,0.3139,69160,0
+MWG.US,D,20250514,000000,0.3006,0.32,0.2903,0.31,35420,0
+MWG.US,D,20250515,000000,0.295,0.3199,0.291,0.291,34337,0
+MWG.US,D,20250516,000000,0.295,0.3,0.283,0.2901,39315,0
+MWG.US,D,20250519,000000,0.2901,0.3,0.2855,0.299,6185,0
+MWG.US,D,20250520,000000,0.281,0.281,0.28,0.281,33956,0
+MWG.US,D,20250521,000000,0.28,0.3,0.28,0.3,7892,0
+MWG.US,D,20250527,000000,0.290001,0.295,0.2862,0.287,74335,0
+MWG.US,D,20250528,000000,0.287,0.2983,0.285,0.2914,33701,0
+MWG.US,D,20250530,000000,0.2743,0.298,0.2729,0.2937,142605,0
+MWG.US,D,20250602,000000,0.2783,0.28915,0.275,0.2784,99552,0
+MWG.US,D,20250603,000000,0.2783,0.2989,0.274,0.2873,98469,0
+MWG.US,D,20250604,000000,0.27815,0.2911,0.2691,0.284,37047,0
+MWG.US,D,20250605,000000,0.284,0.2899,0.274,0.2815,14044,0
+MWG.US,D,20250606,000000,0.273,0.28,0.273,0.276999,11824,0
+MWG.US,D,20250609,000000,0.277,0.285,0.276,0.2761,19008,0
+MWG.US,D,20250610,000000,0.2761,0.285,0.276,0.276,29463,0
+MWG.US,D,20250611,000000,0.2805,0.282143,0.274,0.274,35901,0
+MWG.US,D,20250612,000000,0.2739,0.2849,0.27101,0.2849,9225,0
+MWG.US,D,20250613,000000,0.273,0.29,0.272,0.273,108984,0
+MWG.US,D,20250616,000000,0.284,0.2849,0.266,0.27,65907,0
+MWG.US,D,20250617,000000,0.2799,0.2799,0.24,0.2491,113340,0
+MWG.US,D,20250618,000000,0.27,0.27,0.2491,0.264999,38312,0
+MWG.US,D,20250620,000000,0.255,0.2585,0.252,0.2585,22065,0
+MWG.US,D,20250623,000000,0.28,0.28,0.262351,0.2624,1593,0
+MWG.US,D,20250624,000000,0.2624,0.263,0.2624,0.263,778,0
+MWG.US,D,20250625,000000,0.263,0.269899,0.2437,0.259,22740,0
+MWG.US,D,20250626,000000,0.245,0.2799,0.245,0.2501,29264,0
+MWG.US,D,20250627,000000,0.28,0.28,0.2503,0.265,44598,0
+MWG.US,D,20250630,000000,0.275,0.2839,0.2672,0.2695,115156,0
+MWG.US,D,20250701,000000,0.27,0.285099,0.26,0.2697,69696,0
+MWG.US,D,20250702,000000,0.285,0.285,0.2672,0.2672,3659,0
+MWG.US,D,20250703,000000,0.278,0.28,0.266,0.275,8021,0
+MWG.US,D,20250707,000000,0.275,0.3,0.2705,0.2767,24847,0
+MWG.US,D,20250708,000000,0.2836,0.2905,0.2767,0.277,52842,0
+MWG.US,D,20250709,000000,0.2772,0.29,0.27,0.2842,51766,0
+MWG.US,D,20250710,000000,0.285,0.3,0.27,0.27,102471,0
+MWG.US,D,20250711,000000,0.2891,0.2953,0.27,0.27,47878,0
+MWG.US,D,20250714,000000,0.27,0.2898,0.27,0.28,33608,0
+MWG.US,D,20250715,000000,0.29,0.29,0.272,0.2786,22283,0
+MWG.US,D,20250716,000000,0.276,0.289999,0.272,0.2786,59245,0
+MWG.US,D,20250717,000000,0.29,0.29,0.2653,0.267651,195993,0
+MWG.US,D,20250718,000000,0.27,0.2857,0.2676,0.271,131604,0
+MWG.US,D,20250721,000000,0.2653,0.27,0.265,0.2657,82845,0
+MWG.US,D,20250722,000000,0.2628,0.269999,0.2628,0.267849,20574,0
+MWG.US,D,20250723,000000,0.27,0.28,0.27,0.28,15055,0
+MWG.US,D,20250724,000000,0.2679,0.2813,0.2653,0.27,17764,0
+MWG.US,D,20250725,000000,0.27,0.28,0.2602,0.269351,31647,0
+MWG.US,D,20250728,000000,0.26,0.279999,0.26,0.2631,4077,0
+MWG.US,D,20250729,000000,0.26,0.26,0.2502,0.2502,17772,0
+MWG.US,D,20250730,000000,0.2502,0.2631,0.2431,0.25,36788,0
+MWG.US,D,20250731,000000,0.24675,0.254,0.2405,0.241,56043,0
+MWG.US,D,20250801,000000,0.25,0.25,0.2292,0.235,54719,0
+MWG.US,D,20250804,000000,0.239,0.2631,0.2351,0.2631,8651,0
+MWG.US,D,20250805,000000,0.2647,0.268,0.2366,0.257888,45084,0
+MWG.US,D,20250806,000000,0.268,0.2725,0.251601,0.256351,8405,0
+MWG.US,D,20250807,000000,0.2536,0.254,0.238999,0.244,34188,0
+MWG.US,D,20250808,000000,0.2446,0.249,0.2445,0.249,25413,0
+MWG.US,D,20250811,000000,0.242,0.249,0.22,0.2392,50953,0
+MWG.US,D,20250812,000000,0.25,0.2515,0.2109,0.215,196379,0
+MWG.US,D,20250813,000000,0.2325,0.245,0.22,0.230101,81109,0
+MWG.US,D,20250814,000000,0.2251,0.240099,0.22,0.2233,48419,0
+MWG.US,D,20250815,000000,0.2222,0.2391,0.218,0.2182,33231,0
+MWG.US,D,20250818,000000,0.215,0.2299,0.2146,0.215101,37183,0
+MWG.US,D,20250819,000000,0.225,0.244999,0.215,0.2165,234435,0
+MWG.US,D,20250820,000000,0.236,0.3,0.216,0.2249,6322786,0
+MWG.US,D,20250821,000000,0.2153,0.2376,0.2095,0.215,384644,0
+MWG.US,D,20250822,000000,0.221,0.2376,0.215,0.2347,67627,0
+MWG.US,D,20250825,000000,0.23,0.2415,0.2259,0.2367,28422,0
+MWG.US,D,20250826,000000,0.237,0.24,0.2341,0.239,24806,0
+MWG.US,D,20250827,000000,0.2338,0.2376,0.226,0.2376,39549,0
+MWG.US,D,20250828,000000,0.23,0.2373,0.226,0.23,58157,0
+MWG.US,D,20250829,000000,0.23,0.2376,0.2266,0.237,31573,0
+MWG.US,D,20250902,000000,0.2511,0.273,0.24,0.259,243049,0
+MWG.US,D,20250903,000000,0.264,0.32,0.2593,0.318,17824450,0
+MWG.US,D,20250904,000000,0.318,0.3936,0.25,0.345401,3195097,0
+MWG.US,D,20250905,000000,0.3365,0.34,0.3,0.3268,731281,0
+MWG.US,D,20250908,000000,0.305,0.3213,0.2829,0.2911,260297,0
+MWG.US,D,20250909,000000,0.2755,0.3089,0.2755,0.3,444293,0
+MWG.US,D,20250910,000000,0.284,0.331,0.275,0.3122,291800,0
+MWG.US,D,20250911,000000,0.3,0.35,0.2901,0.3499,382449,0
+MWG.US,D,20250912,000000,0.3392,0.34195,0.3149,0.335,479393,0
+MWG.US,D,20250915,000000,0.307,0.329,0.3,0.3111,295701,0
+MWG.US,D,20250916,000000,0.3002,0.3275,0.3,0.3126,37881,0
+MWG.US,D,20250917,000000,0.3085,0.31,0.2812,0.3013,339608,0
+MWG.US,D,20250918,000000,0.3,0.329,0.3,0.309,215239,0
+MWG.US,D,20250919,000000,0.3112,0.3169,0.301101,0.308,29626,0
+MWG.US,D,20250922,000000,0.308001,0.3185,0.29,0.298,340496,0
+MWG.US,D,20250923,000000,0.2901,0.314,0.2881,0.3039,402596,0
+MWG.US,D,20250924,000000,0.2945,0.2999,0.2912,0.2969,81188,0
+MWG.US,D,20250925,000000,0.295,0.3,0.2894,0.2995,149997,0
+MWG.US,D,20250926,000000,0.3,0.305,0.291,0.3,218945,0
+MWG.US,D,20250929,000000,0.3011,0.31,0.29,0.2905,251042,0
+MWG.US,D,20250930,000000,0.2976,0.305,0.2916,0.297801,184975,0
+MWG.US,D,20251001,000000,0.301,0.305,0.285,0.3,173661,0
+MWG.US,D,20251002,000000,0.2943,0.3,0.290101,0.296,35039,0
+MWG.US,D,20251003,000000,0.3001,0.3025,0.287,0.288,236380,0
+MWG.US,D,20251006,000000,0.2861,0.2879,0.2502,0.2801,410694,0
+MWG.US,D,20251007,000000,0.2877,0.305,0.275,0.29,422626,0
+MWG.US,D,20251008,000000,0.285,0.2995,0.27,0.27905,373060,0
+MWG.US,D,20251009,000000,0.28,0.2903,0.28,0.2864,17019,0
+MWG.US,D,20251010,000000,0.2851,0.2899,0.27,0.27755,147490,0
+MWG.US,D,20251013,000000,0.2749,0.2897,0.2701,0.2791,61283,0
+MWG.US,D,20251014,000000,0.2794,0.2885,0.2755,0.2777,13824,0
+MWG.US,D,20251015,000000,0.277,0.2948,0.277,0.2812,65556,0
+MWG.US,D,20251016,000000,0.284,0.2949,0.2812,0.2948,26113,0
+MWG.US,D,20251017,000000,0.2925,0.295,0.277,0.2829,56416,0
+MWG.US,D,20251020,000000,0.275,0.2792,0.2633,0.2761,9195,0
+MWG.US,D,20251021,000000,0.275,0.2766,0.27,0.27,29619,0
+MWG.US,D,20251022,000000,0.2796,0.3,0.2781,0.2872,189272,0
+MWG.US,D,20251023,000000,0.28,0.29685,0.28,0.2951,27263,0
+MWG.US,D,20251024,000000,0.2955,0.2955,0.2818,0.2955,55453,0
+MWG.US,D,20251027,000000,0.2785,0.2955,0.2785,0.2912,207279,0
+MWG.US,D,20251028,000000,0.2821,0.29425,0.28,0.28,59997,0
+MWG.US,D,20251029,000000,0.289,0.292,0.28,0.2816,186695,0
+MWG.US,D,20251030,000000,0.2817,0.2909,0.2817,0.2853,18855,0
+MWG.US,D,20251031,000000,0.285,0.292,0.285,0.29,407520,0
+MWG.US,D,20251103,000000,0.291899,0.292,0.285,0.2851,117491,0
+MWG.US,D,20251104,000000,0.285,0.2888,0.271,0.271,123064,0
+MWG.US,D,20251105,000000,0.27445,0.2788,0.271,0.272,76536,0
+MWG.US,D,20251106,000000,0.2721,0.2721,0.26,0.267,53306,0
+MWG.US,D,20251107,000000,0.271,0.271,0.2687,0.2687,22265,0
+MWG.US,D,20251110,000000,0.2415,0.26,0.2415,0.2497,100915,0
+MWG.US,D,20251111,000000,0.253,0.2708,0.246,0.253,4325,0
+MWG.US,D,20251112,000000,0.2783,0.29,0.2501,0.27,108549,0
+MWG.US,D,20251113,000000,0.2719,0.2719,0.2516,0.2599,31434,0
+MWG.US,D,20251114,000000,0.2514,0.2598,0.25,0.2597,10861,0
+MWG.US,D,20251117,000000,0.251,0.289999,0.251,0.2645,7378,0
+MWG.US,D,20251118,000000,0.2599,0.2599,0.255,0.2598,6148,0
+MWG.US,D,20251119,000000,0.255,0.2596,0.25,0.2573,36662,0
+MWG.US,D,20251120,000000,0.26495,0.265899,0.26,0.26,10290,0
+MWG.US,D,20251121,000000,0.26,0.26,0.26,0.26,208,0
+MWG.US,D,20251124,000000,0.255,0.2597,0.25,0.2523,5219,0
+MWG.US,D,20251125,000000,0.251,0.2541,0.251,0.254,996,0
+MWG.US,D,20251126,000000,0.25,0.285,0.246,0.261,37215,0
+MWG.US,D,20251128,000000,0.261,0.28,0.26,0.269,12532,0
+MWG.US,D,20251201,000000,0.2753,0.2753,0.27,0.27,1709,0
+MWG.US,D,20251202,000000,0.271,0.271,0.255,0.255,8959,0
+MWG.US,D,20251203,000000,0.2511,0.2567,0.251,0.251,1023,0
+MWG.US,D,20251204,000000,0.2566,0.2704,0.2561,0.2704,6686,0
+MWG.US,D,20251205,000000,0.251,0.2605,0.251,0.251,1012,0
+MWG.US,D,20251208,000000,0.251,0.2605,0.251,0.251,15674,0
+MWG.US,D,20251209,000000,0.251,0.27,0.251,0.256,14632,0
+MWG.US,D,20251210,000000,0.251,0.256,0.251,0.256,11393,0
+MWG.US,D,20251211,000000,0.251,0.256,0.251,0.2559,5030,0
+MWG.US,D,20251212,000000,0.25999,0.25999,0.251,0.251,55774,0
+MWG.US,D,20251215,000000,0.2511,0.26,0.2511,0.26,5634,0
+MWG.US,D,20251216,000000,0.2551,0.26,0.2551,0.2581,3123,0
+MWG.US,D,20251217,000000,0.2534,0.26,0.251,0.2511,5882,0
+MWG.US,D,20251218,000000,0.251,0.2511,0.251,0.251,3205,0
+MWG.US,D,20251219,000000,0.251,0.2648,0.251,0.251,29192,0
+MWG.US,D,20251222,000000,0.251,0.255844,0.251,0.253,19830,0
+MWG.US,D,20251223,000000,0.251,0.2562,0.251,0.2531,15220850,0
+MWG.US,D,20251224,000000,0.5759,0.60499,0.3222,0.3496,285283961,0
+MWG.US,D,20251226,000000,0.3491,0.3971,0.3105,0.3785,24292249,0
+MWG.US,D,20251229,000000,0.3425,0.3496,0.3093,0.34,3150994,0
+MWG.US,D,20251230,000000,0.295,0.3,0.261,0.2679,1756845,0
+MWG.US,D,20251231,000000,0.258,0.2662,0.245,0.2662,880629,0
+MWG.US,D,20260102,000000,0.2635,0.295,0.2551,0.289,999595,0
+MWG.US,D,20260105,000000,0.2801,0.2855,0.2657,0.2753,595492,0
+MWG.US,D,20260106,000000,0.2696,0.2751,0.2604,0.2721,581609,0
+MWG.US,D,20260107,000000,0.26795,0.2824,0.264,0.2777,405240,0
+MWG.US,D,20260108,000000,0.267,0.2914,0.2631,0.2841,465381,0
+MWG.US,D,20260109,000000,0.280199,0.2846,0.2722,0.2841,322453,0
+MWG.US,D,20260112,000000,0.2735,0.303,0.2735,0.2847,907576,0
+MWG.US,D,20260113,000000,0.2789,0.2838,0.2648,0.2648,294088,0
+MWG.US,D,20260114,000000,0.2653,0.2719,0.2616,0.2621,294566,0
+MWG.US,D,20260115,000000,0.257,0.26,0.245,0.2471,521985,0
+MWG.US,D,20260116,000000,0.254,0.263,0.2477,0.263,391033,0
+MWG.US,D,20260120,000000,0.2503,0.2545,0.246,0.246,257656,0
+MWG.US,D,20260121,000000,0.2399,0.2485,0.2306,0.2306,269273,0
+MWG.US,D,20260122,000000,0.233,0.2403,0.2323,0.23445,164188,0
+MWG.US,D,20260123,000000,0.2399,0.24,0.2345,0.238,232101,0
+MWG.US,D,20260126,000000,0.238,0.2397,0.23,0.2315,203833,0
+MWG.US,D,20260127,000000,0.23,0.2375,0.2156,0.2272,214397,0
+MWG.US,D,20260128,000000,0.23528,0.2373,0.226,0.2343,66256,0
+MWG.US,D,20260129,000000,0.2271,0.2285,0.211,0.2112,150659,0
+MWG.US,D,20260130,000000,0.2112,0.225,0.21,0.212,210042,0
+MWG.US,D,20260202,000000,0.213,0.2415,0.21,0.222,292220,0
+MWG.US,D,20260203,000000,0.217,0.2375,0.217,0.2225,318029,0
+MWG.US,D,20260204,000000,0.22755,0.2624,0.2255,0.256,760982,0
+MWG.US,D,20260205,000000,0.245,0.249999,0.22,0.22,426499,0
+MWG.US,D,20260206,000000,0.22,0.2383,0.2115,0.238,300695,0
+MWG.US,D,20260209,000000,0.2232,0.238,0.2201,0.238,134506,0
+MWG.US,D,20260210,000000,0.238,0.2393,0.221,0.2385,108162,0
+MWG.US,D,20260211,000000,0.2332,0.2512,0.2264,0.2479,432897,0
+MWG.US,D,20260212,000000,0.229,0.2454,0.2122,0.2177,879454,0
+MWG.US,D,20260213,000000,0.221,0.2338,0.2178,0.2293,200368,0
+MWG.US,D,20260217,000000,0.2233,0.2293,0.215,0.2218,160320,0
+MWG.US,D,20260218,000000,0.2196,0.228,0.2136,0.2179,89299,0
diff --git a/daily/us/nysemkt stocks/mxc.us.txt b/daily/us/nysemkt stocks/mxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c6c95eb55a21d6e78d7f789f8fcfb145b58cbfb
--- /dev/null
+++ b/daily/us/nysemkt stocks/mxc.us.txt	
@@ -0,0 +1,5067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MXC.US,D,20050302,000000,5.75,5.75,5.75,5.75,2000,0
+MXC.US,D,20050303,000000,5.65,5.65,5.65,5.65,300,0
+MXC.US,D,20050304,000000,5.7,5.7,5.7,5.7,200,0
+MXC.US,D,20050307,000000,5.75,8.25,5.75,8.25,46500,0
+MXC.US,D,20050308,000000,8.5,12.9,8.5,11.16,132700,0
+MXC.US,D,20050309,000000,12,12.25,11,11,74100,0
+MXC.US,D,20050310,000000,11.01,11.01,10.1,10.36,14300,0
+MXC.US,D,20050311,000000,10.36,10.5,10.36,10.5,1400,0
+MXC.US,D,20050314,000000,10.4,10.4,8.89,9.8,21300,0
+MXC.US,D,20050315,000000,9.7,9.95,8.93,9.35,17500,0
+MXC.US,D,20050316,000000,9.25,9.39,7.79,7.95,16300,0
+MXC.US,D,20050317,000000,8.06,9,7.01,7.25,102000,0
+MXC.US,D,20050318,000000,7.35,7.93,7.2,7.6,41000,0
+MXC.US,D,20050321,000000,7.5,11.4,7.4,11.35,154400,0
+MXC.US,D,20050322,000000,11.72,11.72,9.7,9.92,74200,0
+MXC.US,D,20050323,000000,9.85,9.85,9.13,9.48,19100,0
+MXC.US,D,20050324,000000,9.45,10.35,9.25,9.49,22900,0
+MXC.US,D,20050328,000000,9.45,9.45,8,8.4,49000,0
+MXC.US,D,20050329,000000,8.4,8.4,8.1,8.2,9400,0
+MXC.US,D,20050330,000000,8.2,9.15,8.1,8.73,28900,0
+MXC.US,D,20050331,000000,8.9,9.44,8.5,8.6,37300,0
+MXC.US,D,20050401,000000,8.6,8.75,7.75,7.85,20200,0
+MXC.US,D,20050404,000000,8.2,9.84,8.2,8.89,64900,0
+MXC.US,D,20050405,000000,9,9.2,8.6,8.6,11000,0
+MXC.US,D,20050406,000000,8.5,9,8.5,8.8,4000,0
+MXC.US,D,20050407,000000,8.98,9.75,8.4,8.75,33100,0
+MXC.US,D,20050408,000000,8.7,8.7,8.35,8.4,4700,0
+MXC.US,D,20050411,000000,8.6,8.6,8,8.3,3800,0
+MXC.US,D,20050412,000000,8.15,8.15,7.7,7.7,6500,0
+MXC.US,D,20050413,000000,7.75,7.95,7.55,7.55,3500,0
+MXC.US,D,20050414,000000,7.45,7.55,7.05,7.3,9600,0
+MXC.US,D,20050415,000000,7.3,7.3,6.65,6.9,10200,0
+MXC.US,D,20050418,000000,7.1,7.1,7.05,7.05,1600,0
+MXC.US,D,20050419,000000,7,7.55,7,7.35,7200,0
+MXC.US,D,20050420,000000,7.4,7.5,7.21,7.21,7400,0
+MXC.US,D,20050421,000000,7.14,7.14,7,7,1300,0
+MXC.US,D,20050422,000000,7.05,7.33,7.05,7.16,4400,0
+MXC.US,D,20050425,000000,7.25,7.25,6.75,6.75,3700,0
+MXC.US,D,20050426,000000,6.8,6.95,6.75,6.8,4800,0
+MXC.US,D,20050427,000000,6.9,7.26,6.9,7.12,5700,0
+MXC.US,D,20050428,000000,7.05,7.05,6.95,6.95,1300,0
+MXC.US,D,20050429,000000,6.85,6.86,6.43,6.43,5000,0
+MXC.US,D,20050502,000000,6.4,6.4,6.12,6.13,2300,0
+MXC.US,D,20050503,000000,6.2,6.25,6.18,6.18,1400,0
+MXC.US,D,20050504,000000,6.1,6.24,6,6.19,2300,0
+MXC.US,D,20050505,000000,6.2,6.25,6.19,6.24,2200,0
+MXC.US,D,20050506,000000,6.29,6.7,6.29,6.5,5300,0
+MXC.US,D,20050509,000000,6.55,6.65,6.45,6.45,3000,0
+MXC.US,D,20050510,000000,6.45,7.15,6.45,6.56,12500,0
+MXC.US,D,20050512,000000,6.41,6.7,6.41,6.7,1100,0
+MXC.US,D,20050516,000000,6.65,6.65,6.52,6.55,2200,0
+MXC.US,D,20050517,000000,6.5,6.5,6.4,6.48,6500,0
+MXC.US,D,20050518,000000,6.5,6.5,6.5,6.5,100,0
+MXC.US,D,20050519,000000,6.4,6.4,6.3,6.3,1000,0
+MXC.US,D,20050520,000000,6.25,6.55,6.25,6.4,3500,0
+MXC.US,D,20050523,000000,6.4,6.4,6.15,6.3,2300,0
+MXC.US,D,20050524,000000,6.2,6.29,6.1,6.29,600,0
+MXC.US,D,20050525,000000,6.25,6.95,6.25,6.45,9500,0
+MXC.US,D,20050526,000000,6.59,6.9,6.4,6.4,9000,0
+MXC.US,D,20050527,000000,6.55,6.9,6.55,6.75,6200,0
+MXC.US,D,20050531,000000,6.77,9.25,6.77,9.25,75400,0
+MXC.US,D,20050601,000000,9.38,9.48,8.4,8.51,29200,0
+MXC.US,D,20050602,000000,8.5,8.5,7,7.25,33500,0
+MXC.US,D,20050603,000000,7.34,8.9,7.34,8.4,55000,0
+MXC.US,D,20050606,000000,8.8,12.5,8.8,12.35,255300,0
+MXC.US,D,20050607,000000,12.35,12.4,11.1,11.22,107400,0
+MXC.US,D,20050608,000000,11.02,13.5,10.2,13.1,204200,0
+MXC.US,D,20050609,000000,13.2,16.49,13.2,15.95,284000,0
+MXC.US,D,20050610,000000,15.9,15.9,13.71,13.88,138200,0
+MXC.US,D,20050613,000000,13.73,16.98,13.01,16.98,171500,0
+MXC.US,D,20050614,000000,16.98,17.48,15.92,16.25,164500,0
+MXC.US,D,20050615,000000,16.5,18.2,16.3,16.4,182500,0
+MXC.US,D,20050616,000000,16.6,16.75,15.08,15.5,81300,0
+MXC.US,D,20050617,000000,15.6,15.6,13.5,14.2,103400,0
+MXC.US,D,20050620,000000,14.35,16.45,14.35,14.86,140200,0
+MXC.US,D,20050621,000000,15,15.26,13.18,13.24,105400,0
+MXC.US,D,20050622,000000,13.45,13.8,12.1,12.3,65200,0
+MXC.US,D,20050623,000000,12.55,12.55,11.26,11.4,68100,0
+MXC.US,D,20050624,000000,11.6,12.4,11.56,11.7,49900,0
+MXC.US,D,20050627,000000,11.9,13.77,11.9,13.52,104600,0
+MXC.US,D,20050628,000000,13.72,13.72,11.78,12.34,73500,0
+MXC.US,D,20050629,000000,12.29,12.29,10.91,11.28,72600,0
+MXC.US,D,20050630,000000,11.03,12.29,10.65,11.49,111700,0
+MXC.US,D,20050701,000000,11.68,12.2,11.4,11.75,35800,0
+MXC.US,D,20050705,000000,12.14,12.8,12.14,12.38,65700,0
+MXC.US,D,20050706,000000,12.48,13.4,12.21,12.27,75800,0
+MXC.US,D,20050707,000000,12.07,12.2,11.75,12.07,23600,0
+MXC.US,D,20050708,000000,12.17,12.5,11.76,11.76,20100,0
+MXC.US,D,20050711,000000,11.92,11.92,11.19,11.37,21000,0
+MXC.US,D,20050712,000000,11.38,12.87,11.38,12.28,69600,0
+MXC.US,D,20050713,000000,12.38,12.38,11.5,11.65,17700,0
+MXC.US,D,20050714,000000,11.75,12,11.65,11.69,14300,0
+MXC.US,D,20050715,000000,11.69,12.3,11.69,11.81,10100,0
+MXC.US,D,20050718,000000,11.8,11.8,11.1,11.15,12100,0
+MXC.US,D,20050719,000000,11.25,11.7,11.1,11.22,9400,0
+MXC.US,D,20050720,000000,11.27,11.45,11.05,11.05,9500,0
+MXC.US,D,20050721,000000,11,11.1,10,10.25,30800,0
+MXC.US,D,20050722,000000,10.2,11.1,10,11.02,30700,0
+MXC.US,D,20050725,000000,11.15,11.15,10.5,10.54,19800,0
+MXC.US,D,20050726,000000,10.72,10.72,9.81,9.94,21300,0
+MXC.US,D,20050727,000000,9.83,10.45,9.68,9.68,16100,0
+MXC.US,D,20050728,000000,9.7,10.2,9.7,10.05,19400,0
+MXC.US,D,20050729,000000,10.2,10.2,9.95,9.95,10700,0
+MXC.US,D,20050801,000000,10,11,10,10.55,47700,0
+MXC.US,D,20050802,000000,10.75,10.75,10.02,10.18,18300,0
+MXC.US,D,20050803,000000,10.38,10.85,10.21,10.47,27000,0
+MXC.US,D,20050804,000000,10.35,10.4,10.02,10.35,11900,0
+MXC.US,D,20050805,000000,10.35,10.35,9.83,9.85,7300,0
+MXC.US,D,20050808,000000,9.84,10.35,9.84,10,13700,0
+MXC.US,D,20050809,000000,9.96,10.29,9.8,9.8,12100,0
+MXC.US,D,20050810,000000,9.7,9.7,9.5,9.5,10200,0
+MXC.US,D,20050811,000000,9.6,11.15,9.55,10.97,65600,0
+MXC.US,D,20050812,000000,11.13,11.89,11.01,11.22,60800,0
+MXC.US,D,20050815,000000,11.35,11.55,10.51,10.55,29900,0
+MXC.US,D,20050816,000000,10.47,10.68,10.2,10.59,8000,0
+MXC.US,D,20050817,000000,10.68,11.38,9.88,9.88,23000,0
+MXC.US,D,20050818,000000,9.95,10.35,9.5,9.65,22600,0
+MXC.US,D,20050819,000000,9.85,9.95,9.7,9.85,6400,0
+MXC.US,D,20050822,000000,9.95,10.2,9.66,9.66,5000,0
+MXC.US,D,20050823,000000,9.61,9.76,9.55,9.6,11000,0
+MXC.US,D,20050824,000000,9.7,9.76,9.6,9.68,3600,0
+MXC.US,D,20050825,000000,9.65,10.4,9.65,9.94,14300,0
+MXC.US,D,20050826,000000,10.04,10.07,9.8,10,3000,0
+MXC.US,D,20050829,000000,10.2,10.5,10.03,10.05,25200,0
+MXC.US,D,20050830,000000,10.15,10.55,10.05,10.5,18300,0
+MXC.US,D,20050831,000000,10.5,10.9,10.5,10.6,15800,0
+MXC.US,D,20050901,000000,10.6,10.85,10.18,10.18,11200,0
+MXC.US,D,20050902,000000,10.28,11.94,10.28,11.92,87000,0
+MXC.US,D,20050906,000000,11.75,12.5,11.65,12,64300,0
+MXC.US,D,20050907,000000,12,12,11.1,11.1,18400,0
+MXC.US,D,20050908,000000,11.2,11.5,11.14,11.38,5700,0
+MXC.US,D,20050909,000000,11.45,11.45,10.78,10.78,13000,0
+MXC.US,D,20050912,000000,10.76,10.76,10.1,10.1,12600,0
+MXC.US,D,20050913,000000,10.06,10.48,10.06,10.25,9000,0
+MXC.US,D,20050914,000000,10.35,10.73,10.25,10.57,4100,0
+MXC.US,D,20050915,000000,10.8,11.23,10.8,11.18,17000,0
+MXC.US,D,20050916,000000,11.17,11.17,10.7,10.74,5200,0
+MXC.US,D,20050919,000000,10.75,11.3,10.75,11.3,5600,0
+MXC.US,D,20050920,000000,11.39,11.39,11.03,11.03,7800,0
+MXC.US,D,20050921,000000,11.2,11.59,11.2,11.58,12700,0
+MXC.US,D,20050922,000000,11.6,12.4,11.6,12.08,19700,0
+MXC.US,D,20050923,000000,12,12,11.05,11.05,11800,0
+MXC.US,D,20050926,000000,11.02,11.03,10.35,10.74,9800,0
+MXC.US,D,20050927,000000,10.7,10.8,9.89,9.9,20000,0
+MXC.US,D,20050928,000000,10,10.87,10,10.68,28600,0
+MXC.US,D,20050929,000000,10.75,11.56,10.65,10.95,22200,0
+MXC.US,D,20050930,000000,10.9,11.8,10.73,11.35,20200,0
+MXC.US,D,20051003,000000,11.5,11.89,10.91,10.91,18600,0
+MXC.US,D,20051004,000000,10.9,10.95,10.36,10.54,10300,0
+MXC.US,D,20051005,000000,10.62,10.65,10.5,10.5,5200,0
+MXC.US,D,20051006,000000,10.4,10.4,10,10,7400,0
+MXC.US,D,20051007,000000,10.35,10.35,10.14,10.19,5100,0
+MXC.US,D,20051010,000000,10.05,10.05,9.81,9.81,1400,0
+MXC.US,D,20051011,000000,9.9,10.19,9.85,10.12,4100,0
+MXC.US,D,20051012,000000,10.1,10.1,9.78,9.94,9600,0
+MXC.US,D,20051013,000000,9.85,9.95,9.82,9.82,1500,0
+MXC.US,D,20051014,000000,9.85,9.85,8.66,8.7,28400,0
+MXC.US,D,20051017,000000,8.78,9.1,8.45,8.5,13800,0
+MXC.US,D,20051018,000000,8.55,8.7,8.3,8.34,4700,0
+MXC.US,D,20051019,000000,8.25,8.25,7.92,8.15,6600,0
+MXC.US,D,20051020,000000,8.15,8.15,7.87,7.96,2500,0
+MXC.US,D,20051021,000000,7.9,8.06,7.9,8.06,4300,0
+MXC.US,D,20051024,000000,8.15,8.42,8.1,8.1,3800,0
+MXC.US,D,20051025,000000,8.1,8.48,8.1,8.48,5300,0
+MXC.US,D,20051026,000000,8.48,8.58,8.35,8.35,5100,0
+MXC.US,D,20051027,000000,8.36,8.36,8.1,8.1,3200,0
+MXC.US,D,20051028,000000,8.1,8.1,7.9,7.9,700,0
+MXC.US,D,20051031,000000,7.89,8.1,7.7,7.95,9300,0
+MXC.US,D,20051101,000000,7.9,7.9,7.74,7.75,1300,0
+MXC.US,D,20051102,000000,7.75,7.8,7.66,7.8,4000,0
+MXC.US,D,20051103,000000,7.75,8.35,7.72,8.29,21000,0
+MXC.US,D,20051104,000000,8.21,8.21,7.8,7.85,9300,0
+MXC.US,D,20051107,000000,7.9,7.9,7.9,7.9,1100,0
+MXC.US,D,20051108,000000,8,8.05,7.91,7.95,2600,0
+MXC.US,D,20051109,000000,8.05,8.05,7.95,7.95,800,0
+MXC.US,D,20051110,000000,8.02,8.02,7.6,7.6,3800,0
+MXC.US,D,20051111,000000,7.65,7.85,7.65,7.8,3300,0
+MXC.US,D,20051114,000000,7.9,8.07,7.75,7.93,4800,0
+MXC.US,D,20051115,000000,8.13,8.37,8.1,8.3,8600,0
+MXC.US,D,20051116,000000,8.22,8.22,8.06,8.06,1200,0
+MXC.US,D,20051117,000000,8.2,8.2,8.02,8.02,1100,0
+MXC.US,D,20051118,000000,8.05,8.15,8,8.1,2900,0
+MXC.US,D,20051121,000000,8.05,8.09,8.05,8.05,2200,0
+MXC.US,D,20051122,000000,7.97,8,7.87,7.87,900,0
+MXC.US,D,20051123,000000,7.81,7.81,7.81,7.81,2000,0
+MXC.US,D,20051125,000000,7.81,7.9,7.8,7.88,900,0
+MXC.US,D,20051128,000000,7.88,7.88,7.85,7.85,900,0
+MXC.US,D,20051129,000000,7.8,7.84,7.75,7.8,2600,0
+MXC.US,D,20051130,000000,7.75,7.8,7.7,7.8,2100,0
+MXC.US,D,20051201,000000,7.73,7.94,7.73,7.85,4300,0
+MXC.US,D,20051202,000000,7.9,8,7.9,8,1500,0
+MXC.US,D,20051205,000000,8.09,8.79,8.05,8.54,28500,0
+MXC.US,D,20051206,000000,8.6,8.65,8.5,8.5,5900,0
+MXC.US,D,20051207,000000,8.59,8.7,8.45,8.45,8400,0
+MXC.US,D,20051208,000000,8.4,8.55,8.4,8.55,4000,0
+MXC.US,D,20051209,000000,8.59,8.6,8.59,8.6,600,0
+MXC.US,D,20051212,000000,8.5,8.55,8.15,8.2,4800,0
+MXC.US,D,20051213,000000,8.25,8.25,8.25,8.25,500,0
+MXC.US,D,20051214,000000,8.17,8.17,7.96,7.96,2300,0
+MXC.US,D,20051215,000000,7.96,7.96,7.8,7.8,1900,0
+MXC.US,D,20051216,000000,7.86,7.86,7.67,7.67,1800,0
+MXC.US,D,20051219,000000,7.8,7.8,7.74,7.74,2300,0
+MXC.US,D,20051220,000000,7.74,7.74,7.51,7.51,5100,0
+MXC.US,D,20051221,000000,7.46,7.5,7.31,7.38,6200,0
+MXC.US,D,20051222,000000,7.45,7.45,7.43,7.43,300,0
+MXC.US,D,20051223,000000,7.38,7.38,7.26,7.34,3100,0
+MXC.US,D,20051227,000000,7.3,7.3,6.9,7.05,6400,0
+MXC.US,D,20051228,000000,7.05,7.05,6.95,6.95,1900,0
+MXC.US,D,20051229,000000,7,7.05,6.95,7.01,1100,0
+MXC.US,D,20051230,000000,7.07,7.07,6.95,6.95,300,0
+MXC.US,D,20060103,000000,7.01,7.27,7.01,7.27,11100,0
+MXC.US,D,20060104,000000,7.31,7.4,7.2,7.3,5300,0
+MXC.US,D,20060105,000000,7.35,7.7,7.35,7.5,7100,0
+MXC.US,D,20060106,000000,7.6,7.75,7.56,7.68,700,0
+MXC.US,D,20060109,000000,7.68,7.75,7.59,7.75,1700,0
+MXC.US,D,20060110,000000,7.66,8,7.66,7.94,12800,0
+MXC.US,D,20060111,000000,7.93,8.37,7.9,8.37,14000,0
+MXC.US,D,20060112,000000,8.57,10.9,8.57,10.9,87400,0
+MXC.US,D,20060113,000000,11,12.87,10.4,11.35,78900,0
+MXC.US,D,20060117,000000,11.6,12.5,11.35,11.5,43200,0
+MXC.US,D,20060118,000000,11.25,11.25,10.3,10.5,15600,0
+MXC.US,D,20060119,000000,10.4,12.2,10.25,11.75,31600,0
+MXC.US,D,20060120,000000,12.01,13,11.4,12.02,70200,0
+MXC.US,D,20060123,000000,12.1,12.5,12.05,12.27,10800,0
+MXC.US,D,20060124,000000,12.19,12.5,11.52,12.35,12600,0
+MXC.US,D,20060125,000000,12.35,12.35,11.9,12.15,5500,0
+MXC.US,D,20060126,000000,12.05,12.5,11.65,11.7,10500,0
+MXC.US,D,20060127,000000,11.5,11.5,9,10.51,41000,0
+MXC.US,D,20060130,000000,10.52,10.9,10.2,10.42,11500,0
+MXC.US,D,20060131,000000,10.3,10.39,9.72,10.2,28300,0
+MXC.US,D,20060201,000000,10.3,10.3,10.11,10.11,600,0
+MXC.US,D,20060202,000000,10.25,10.25,9.9,9.99,11000,0
+MXC.US,D,20060203,000000,9.9,9.9,9.61,9.7,3100,0
+MXC.US,D,20060206,000000,9.65,10.33,9.55,10.19,6300,0
+MXC.US,D,20060207,000000,10.33,10.4,10.25,10.25,2500,0
+MXC.US,D,20060208,000000,10.4,10.6,10.1,10.3,4500,0
+MXC.US,D,20060209,000000,10.2,10.35,10.15,10.15,1900,0
+MXC.US,D,20060210,000000,10.01,10.01,9.81,9.81,2400,0
+MXC.US,D,20060213,000000,9.75,9.8,9.73,9.8,1600,0
+MXC.US,D,20060214,000000,9.71,11.4,9.7,10.1,36800,0
+MXC.US,D,20060215,000000,10.1,10.15,9.69,9.85,9400,0
+MXC.US,D,20060216,000000,9.92,10.15,9.92,10,3100,0
+MXC.US,D,20060217,000000,10,10.1,9.75,9.84,5000,0
+MXC.US,D,20060221,000000,9.76,10.3,9.75,9.75,13800,0
+MXC.US,D,20060222,000000,9.85,9.91,9.76,9.91,1800,0
+MXC.US,D,20060223,000000,9.82,9.82,9.6,9.6,3600,0
+MXC.US,D,20060224,000000,9.5,9.62,9.3,9.62,4500,0
+MXC.US,D,20060227,000000,9.68,9.68,9.5,9.5,3000,0
+MXC.US,D,20060228,000000,9.5,9.5,9.5,9.5,200,0
+MXC.US,D,20060301,000000,9.65,9.75,9.56,9.56,1400,0
+MXC.US,D,20060302,000000,9.51,9.65,9.45,9.45,500,0
+MXC.US,D,20060303,000000,9.5,9.5,9.3,9.33,2000,0
+MXC.US,D,20060306,000000,9.3,9.3,9.2,9.2,1600,0
+MXC.US,D,20060307,000000,9.05,9.05,9,9,2300,0
+MXC.US,D,20060308,000000,8.9,8.9,8.65,8.65,1000,0
+MXC.US,D,20060309,000000,8.66,8.66,8.06,8.21,7800,0
+MXC.US,D,20060310,000000,8.15,8.15,8.01,8.15,1500,0
+MXC.US,D,20060313,000000,8.1,8.15,8.05,8.05,3300,0
+MXC.US,D,20060314,000000,8.05,8.3,8.05,8.3,2300,0
+MXC.US,D,20060315,000000,8.42,8.45,8.4,8.42,5800,0
+MXC.US,D,20060316,000000,8.35,8.35,8.12,8.15,900,0
+MXC.US,D,20060317,000000,8.3,8.31,8.1,8.2,4500,0
+MXC.US,D,20060320,000000,8.3,8.4,8.1,8.1,1900,0
+MXC.US,D,20060321,000000,8,8.09,7.8,7.8,1200,0
+MXC.US,D,20060322,000000,7.75,7.9,7.75,7.75,2000,0
+MXC.US,D,20060323,000000,7.85,8.34,7.82,8.34,7600,0
+MXC.US,D,20060324,000000,8.74,8.85,8.65,8.8,8400,0
+MXC.US,D,20060327,000000,8.79,8.89,8.74,8.74,1100,0
+MXC.US,D,20060328,000000,8.8,9.1,8.79,8.79,2300,0
+MXC.US,D,20060329,000000,8.95,9.25,8.93,8.95,4700,0
+MXC.US,D,20060330,000000,9.05,9.06,8.7,8.81,5300,0
+MXC.US,D,20060331,000000,8.7,8.7,8.32,8.6,5100,0
+MXC.US,D,20060403,000000,8.65,8.65,8.65,8.65,500,0
+MXC.US,D,20060404,000000,8.74,9.15,8.74,9,4000,0
+MXC.US,D,20060405,000000,9.03,9.05,8.91,9.05,2300,0
+MXC.US,D,20060406,000000,8.95,9.04,8.9,9.04,700,0
+MXC.US,D,20060407,000000,8.89,8.89,8.45,8.45,1900,0
+MXC.US,D,20060410,000000,8.39,8.84,8.39,8.75,6200,0
+MXC.US,D,20060411,000000,8.7,10.5,8.7,9.99,43600,0
+MXC.US,D,20060412,000000,11,11.1,10.3,10.3,32800,0
+MXC.US,D,20060413,000000,10.3,10.3,9.72,10.15,10100,0
+MXC.US,D,20060417,000000,10.09,10.72,10.09,10.51,10600,0
+MXC.US,D,20060418,000000,10.65,11.48,10.65,11.19,21800,0
+MXC.US,D,20060419,000000,11.3,11.5,10.84,10.84,15900,0
+MXC.US,D,20060420,000000,10.7,10.89,9.9,9.9,18300,0
+MXC.US,D,20060421,000000,9.92,10.4,9.92,10.35,18200,0
+MXC.US,D,20060424,000000,10.25,10.25,10.1,10.1,500,0
+MXC.US,D,20060425,000000,9.95,9.99,9.32,9.39,16100,0
+MXC.US,D,20060426,000000,9.3,9.3,8.94,9.15,8600,0
+MXC.US,D,20060427,000000,8.7,9.15,8.6,8.75,15200,0
+MXC.US,D,20060428,000000,8.8,9.07,8.8,8.9,2200,0
+MXC.US,D,20060501,000000,9,9,8.65,8.75,3000,0
+MXC.US,D,20060502,000000,8.85,9.15,8.85,8.99,4300,0
+MXC.US,D,20060503,000000,9.1,9.1,8.95,8.97,1000,0
+MXC.US,D,20060504,000000,9,9.11,8.9,9.11,5200,0
+MXC.US,D,20060508,000000,9.2,9.29,9.17,9.29,1300,0
+MXC.US,D,20060509,000000,9.1,9.1,8.9,9.05,3000,0
+MXC.US,D,20060510,000000,8.95,8.95,8.75,8.8,1500,0
+MXC.US,D,20060511,000000,8.7,8.7,7.99,8.05,9500,0
+MXC.US,D,20060512,000000,8,8.1,7.93,7.94,4200,0
+MXC.US,D,20060515,000000,8.09,8.09,7.95,7.95,1000,0
+MXC.US,D,20060517,000000,7.8,7.84,7.55,7.59,3600,0
+MXC.US,D,20060519,000000,7.6,7.8,7.6,7.66,2800,0
+MXC.US,D,20060522,000000,7.75,7.82,7.7,7.7,2000,0
+MXC.US,D,20060523,000000,7.7,7.79,7.6,7.6,1300,0
+MXC.US,D,20060524,000000,7.5,7.5,7.3,7.3,3200,0
+MXC.US,D,20060525,000000,7.4,7.45,7.4,7.45,1800,0
+MXC.US,D,20060526,000000,7.5,7.7,7.43,7.45,14100,0
+MXC.US,D,20060530,000000,7.35,7.35,7.25,7.26,1600,0
+MXC.US,D,20060531,000000,7.38,7.55,7.38,7.55,1800,0
+MXC.US,D,20060601,000000,7.65,8.08,7.6,8.08,5900,0
+MXC.US,D,20060602,000000,8.2,8.5,8.2,8.5,4100,0
+MXC.US,D,20060605,000000,8.4,8.4,8.3,8.38,1500,0
+MXC.US,D,20060606,000000,8.48,8.48,7.55,7.6,9200,0
+MXC.US,D,20060607,000000,7.7,7.79,7.6,7.6,5100,0
+MXC.US,D,20060608,000000,7.5,7.5,7.16,7.16,3800,0
+MXC.US,D,20060609,000000,7.25,7.3,7.01,7.01,4500,0
+MXC.US,D,20060612,000000,7.05,7.05,6.9,6.9,3900,0
+MXC.US,D,20060613,000000,6.9,6.9,6.35,6.38,7400,0
+MXC.US,D,20060614,000000,6.38,6.45,6.32,6.35,3000,0
+MXC.US,D,20060615,000000,6.38,7.42,6.38,7.42,13200,0
+MXC.US,D,20060616,000000,7.36,7.36,6.75,7.2,7000,0
+MXC.US,D,20060619,000000,7.05,7.1,6.95,6.97,1500,0
+MXC.US,D,20060620,000000,6.85,6.85,6.85,6.85,200,0
+MXC.US,D,20060621,000000,6.9,7.02,6.9,7,400,0
+MXC.US,D,20060622,000000,6.99,6.99,6.99,6.99,200,0
+MXC.US,D,20060623,000000,6.95,7.8,6.85,7.8,9200,0
+MXC.US,D,20060626,000000,7.51,7.65,7.15,7.15,9200,0
+MXC.US,D,20060627,000000,7.15,7.2,7.15,7.2,800,0
+MXC.US,D,20060628,000000,7.15,7.17,7.1,7.13,1100,0
+MXC.US,D,20060629,000000,7.2,7.2,7.18,7.2,1300,0
+MXC.US,D,20060630,000000,7.45,9.75,7.45,9.42,63900,0
+MXC.US,D,20060703,000000,9.57,9.57,8.5,8.61,18900,0
+MXC.US,D,20060705,000000,8.6,8.77,8.55,8.62,8300,0
+MXC.US,D,20060706,000000,8.62,8.79,8.5,8.65,4500,0
+MXC.US,D,20060707,000000,8.8,9.15,8.55,8.55,7500,0
+MXC.US,D,20060710,000000,8.5,8.51,8.5,8.51,300,0
+MXC.US,D,20060711,000000,8.62,8.62,8.6,8.6,400,0
+MXC.US,D,20060712,000000,8.45,8.45,8.24,8.24,1600,0
+MXC.US,D,20060713,000000,8.35,8.4,8.2,8.24,7000,0
+MXC.US,D,20060714,000000,8.64,9.09,8.64,8.81,13300,0
+MXC.US,D,20060717,000000,8.71,8.71,8.5,8.5,3300,0
+MXC.US,D,20060718,000000,8.4,8.4,8.35,8.35,1500,0
+MXC.US,D,20060719,000000,8.25,8.25,8.07,8.07,1700,0
+MXC.US,D,20060720,000000,8.05,8.05,7.75,7.75,1400,0
+MXC.US,D,20060721,000000,7.8,7.8,7.6,7.61,1500,0
+MXC.US,D,20060724,000000,7.63,7.63,7.58,7.62,1800,0
+MXC.US,D,20060725,000000,7.5,7.5,7.25,7.3,5100,0
+MXC.US,D,20060726,000000,7.3,8,7.3,8,5700,0
+MXC.US,D,20060727,000000,7.95,8.11,7.91,8.01,9900,0
+MXC.US,D,20060728,000000,8,8,7.5,7.55,700,0
+MXC.US,D,20060731,000000,7.9,8,7.9,7.98,1200,0
+MXC.US,D,20060801,000000,8.15,8.15,8,8,1000,0
+MXC.US,D,20060802,000000,8,8,7.4,7.4,9700,0
+MXC.US,D,20060803,000000,7.55,7.64,7.5,7.64,9000,0
+MXC.US,D,20060804,000000,7.41,7.5,7.3,7.5,1600,0
+MXC.US,D,20060807,000000,7.65,7.95,7.65,7.78,3800,0
+MXC.US,D,20060808,000000,7.85,7.9,7.55,7.6,3100,0
+MXC.US,D,20060809,000000,7.45,7.74,7.45,7.68,800,0
+MXC.US,D,20060810,000000,7.67,7.68,7.67,7.68,500,0
+MXC.US,D,20060811,000000,7.6,7.6,7.5,7.5,500,0
+MXC.US,D,20060814,000000,7.4,7.4,7.21,7.3,4200,0
+MXC.US,D,20060815,000000,7.3,7.35,7.05,7.05,2900,0
+MXC.US,D,20060816,000000,7.1,7.22,7.06,7.06,1800,0
+MXC.US,D,20060817,000000,7.13,7.13,6.77,6.8,2600,0
+MXC.US,D,20060821,000000,7,7.3,7,7.3,3600,0
+MXC.US,D,20060822,000000,7.26,7.5,7.26,7.5,1400,0
+MXC.US,D,20060823,000000,7.25,7.25,7.15,7.15,500,0
+MXC.US,D,20060824,000000,7.05,7.05,7.05,7.05,300,0
+MXC.US,D,20060825,000000,7.15,7.15,6.9,6.98,2000,0
+MXC.US,D,20060828,000000,6.9,7.3,6.75,7.1,9200,0
+MXC.US,D,20060829,000000,7.13,7.13,7.13,7.13,1000,0
+MXC.US,D,20060830,000000,6.86,6.93,6.85,6.9,2100,0
+MXC.US,D,20060831,000000,6.85,6.85,6.35,6.35,15400,0
+MXC.US,D,20060901,000000,6.61,6.72,6.54,6.61,6000,0
+MXC.US,D,20060905,000000,6.75,6.85,6.56,6.71,2900,0
+MXC.US,D,20060907,000000,6.65,6.65,6.63,6.63,2000,0
+MXC.US,D,20060908,000000,6.61,6.61,6.6,6.6,200,0
+MXC.US,D,20060911,000000,6.53,6.53,6.51,6.51,500,0
+MXC.US,D,20060912,000000,6.51,6.52,6.5,6.5,2000,0
+MXC.US,D,20060913,000000,6.59,6.69,6.59,6.6,3200,0
+MXC.US,D,20060914,000000,6.5,6.5,6.35,6.35,2900,0
+MXC.US,D,20060915,000000,6.25,6.3,6.25,6.25,2100,0
+MXC.US,D,20060918,000000,6.25,6.3,6.25,6.26,1600,0
+MXC.US,D,20060919,000000,6.29,6.4,6.29,6.4,2800,0
+MXC.US,D,20060920,000000,6.4,6.4,6.35,6.37,2000,0
+MXC.US,D,20060921,000000,6.4,6.4,6.39,6.39,300,0
+MXC.US,D,20060922,000000,6.36,6.36,6.27,6.27,600,0
+MXC.US,D,20060925,000000,6.28,6.28,6.27,6.28,2700,0
+MXC.US,D,20060926,000000,6.37,6.37,6.3,6.3,600,0
+MXC.US,D,20060927,000000,6.32,6.32,6.32,6.32,300,0
+MXC.US,D,20060928,000000,6.2,6.2,6.02,6.09,3300,0
+MXC.US,D,20060929,000000,6.12,6.29,6.12,6.29,3300,0
+MXC.US,D,20061002,000000,6.15,6.2,6.15,6.15,400,0
+MXC.US,D,20061003,000000,6.1,6.1,5.85,5.9,4800,0
+MXC.US,D,20061004,000000,5.94,5.98,5.94,5.95,1600,0
+MXC.US,D,20061005,000000,6,6.01,6,6.01,400,0
+MXC.US,D,20061006,000000,5.95,6,5.95,6,600,0
+MXC.US,D,20061009,000000,5.97,6,5.97,6,1600,0
+MXC.US,D,20061010,000000,5.95,6,5.93,6,900,0
+MXC.US,D,20061011,000000,5.93,5.93,5.93,5.93,200,0
+MXC.US,D,20061012,000000,5.93,5.99,5.91,5.98,700,0
+MXC.US,D,20061013,000000,5.97,6.05,5.97,6.05,700,0
+MXC.US,D,20061016,000000,6.1,6.25,6.1,6.19,2800,0
+MXC.US,D,20061017,000000,6.25,6.29,6,6.12,3400,0
+MXC.US,D,20061018,000000,6.12,6.15,6.12,6.15,3500,0
+MXC.US,D,20061019,000000,6.19,6.75,6.19,6.7,8600,0
+MXC.US,D,20061020,000000,6.63,6.95,6.45,6.49,6500,0
+MXC.US,D,20061023,000000,6.4,6.4,6.33,6.33,1400,0
+MXC.US,D,20061024,000000,6.3,6.43,6.3,6.42,3600,0
+MXC.US,D,20061025,000000,6.45,6.55,6.35,6.35,1500,0
+MXC.US,D,20061026,000000,6.3,6.35,6.02,6.05,4000,0
+MXC.US,D,20061027,000000,6.03,6.13,6.03,6.1,600,0
+MXC.US,D,20061030,000000,6.12,6.12,6.09,6.09,800,0
+MXC.US,D,20061031,000000,6.08,6.09,6.08,6.08,1000,0
+MXC.US,D,20061101,000000,6.05,6.14,6.05,6.14,400,0
+MXC.US,D,20061102,000000,6.11,6.11,6.11,6.11,200,0
+MXC.US,D,20061103,000000,6.05,6.15,6.05,6.14,2000,0
+MXC.US,D,20061106,000000,6.1,6.1,6.1,6.1,1000,0
+MXC.US,D,20061109,000000,6.15,6.24,6.15,6.16,2600,0
+MXC.US,D,20061110,000000,6.3,6.3,5.95,6.04,6700,0
+MXC.US,D,20061113,000000,6.03,6.03,6.03,6.03,2000,0
+MXC.US,D,20061114,000000,6.03,6.03,6.02,6.03,4300,0
+MXC.US,D,20061115,000000,6.03,6.05,6.02,6.02,10000,0
+MXC.US,D,20061116,000000,6.02,6.02,5.85,5.89,1800,0
+MXC.US,D,20061117,000000,5.76,5.8,5.74,5.8,1600,0
+MXC.US,D,20061120,000000,5.67,5.87,5.67,5.87,1600,0
+MXC.US,D,20061121,000000,5.87,6.1,5.79,6.1,5700,0
+MXC.US,D,20061122,000000,6.11,6.19,6.05,6.19,1800,0
+MXC.US,D,20061127,000000,6.14,6.19,6.07,6.08,500,0
+MXC.US,D,20061128,000000,6.13,6.35,6.01,6.13,8700,0
+MXC.US,D,20061129,000000,6.18,7.46,6.18,7.27,95300,0
+MXC.US,D,20061130,000000,7.28,7.45,6.95,6.99,19900,0
+MXC.US,D,20061201,000000,7.14,7.15,6.71,6.85,7000,0
+MXC.US,D,20061204,000000,6.77,6.79,6.75,6.75,1400,0
+MXC.US,D,20061205,000000,6.7,6.91,6.62,6.76,10100,0
+MXC.US,D,20061206,000000,6.84,6.85,6.76,6.76,2200,0
+MXC.US,D,20061207,000000,6.95,7.02,6.85,6.85,11800,0
+MXC.US,D,20061208,000000,7.24,7.24,6.85,6.85,11400,0
+MXC.US,D,20061211,000000,6.81,6.82,6.72,6.74,1400,0
+MXC.US,D,20061212,000000,6.81,6.96,6.8,6.8,6200,0
+MXC.US,D,20061213,000000,6.71,6.8,6.71,6.8,600,0
+MXC.US,D,20061214,000000,6.71,6.84,6.71,6.84,900,0
+MXC.US,D,20061215,000000,6.85,6.9,6.8,6.8,1200,0
+MXC.US,D,20061218,000000,6.75,6.8,6.71,6.71,1700,0
+MXC.US,D,20061219,000000,6.7,6.75,6.4,6.4,11100,0
+MXC.US,D,20061220,000000,6.4,6.44,6.4,6.44,600,0
+MXC.US,D,20061221,000000,6.4,6.44,6.4,6.4,1300,0
+MXC.US,D,20061222,000000,6.3,6.3,6.26,6.26,2100,0
+MXC.US,D,20061226,000000,6.3,6.3,6.11,6.16,3000,0
+MXC.US,D,20061228,000000,6.12,6.13,6.11,6.13,2900,0
+MXC.US,D,20061229,000000,6.12,6.17,6.12,6.12,7200,0
+MXC.US,D,20070103,000000,6.15,6.19,6.14,6.14,2000,0
+MXC.US,D,20070104,000000,6.1,6.1,5.99,5.99,2100,0
+MXC.US,D,20070105,000000,6,6,6,6,4000,0
+MXC.US,D,20070108,000000,6,6,6,6,100,0
+MXC.US,D,20070109,000000,6,6,5.91,5.91,200,0
+MXC.US,D,20070111,000000,5.99,5.99,5.99,5.99,500,0
+MXC.US,D,20070112,000000,5.96,5.96,5.96,5.96,200,0
+MXC.US,D,20070116,000000,5.96,5.99,5.95,5.99,300,0
+MXC.US,D,20070117,000000,6.09,6.09,5.99,5.99,400,0
+MXC.US,D,20070118,000000,6,6,5.7,5.85,2300,0
+MXC.US,D,20070119,000000,5.9,5.9,5.85,5.85,400,0
+MXC.US,D,20070122,000000,5.94,5.94,5.94,5.94,100,0
+MXC.US,D,20070123,000000,5.8,5.8,5.65,5.75,2000,0
+MXC.US,D,20070124,000000,5.78,6.05,5.77,5.92,8100,0
+MXC.US,D,20070125,000000,6.04,6.13,6.04,6.13,700,0
+MXC.US,D,20070129,000000,6.06,6.06,5.99,5.99,800,0
+MXC.US,D,20070130,000000,5.99,6.23,5.99,6.1,2000,0
+MXC.US,D,20070131,000000,6.2,6.24,6.2,6.24,400,0
+MXC.US,D,20070201,000000,6.15,6.2,6.1,6.2,600,0
+MXC.US,D,20070202,000000,6.15,6.24,6.15,6.24,300,0
+MXC.US,D,20070205,000000,6.29,6.29,6.29,6.29,100,0
+MXC.US,D,20070207,000000,6.15,6.19,6.1,6.1,1000,0
+MXC.US,D,20070208,000000,6.09,6.09,6.09,6.09,600,0
+MXC.US,D,20070212,000000,6.05,6.05,5.9,5.9,3800,0
+MXC.US,D,20070213,000000,5.81,5.81,5.8,5.8,2400,0
+MXC.US,D,20070214,000000,5.75,5.89,5.75,5.89,500,0
+MXC.US,D,20070216,000000,5.76,5.89,5.76,5.79,900,0
+MXC.US,D,20070220,000000,5.76,5.77,5.57,5.6,2900,0
+MXC.US,D,20070221,000000,5.56,5.57,5.56,5.57,600,0
+MXC.US,D,20070222,000000,5.65,5.65,5.65,5.65,500,0
+MXC.US,D,20070226,000000,5.7,5.94,5.63,5.79,7500,0
+MXC.US,D,20070227,000000,5.95,5.95,5.65,5.65,2400,0
+MXC.US,D,20070228,000000,5.6,5.75,5.5,5.5,4300,0
+MXC.US,D,20070301,000000,5.51,5.57,5.5,5.57,900,0
+MXC.US,D,20070305,000000,5.56,5.66,5.56,5.66,2300,0
+MXC.US,D,20070306,000000,5.61,5.65,5.61,5.61,500,0
+MXC.US,D,20070307,000000,5.56,5.65,5.56,5.6,1200,0
+MXC.US,D,20070308,000000,5.66,5.66,5.4,5.4,1900,0
+MXC.US,D,20070309,000000,5.59,5.59,5.37,5.52,2300,0
+MXC.US,D,20070312,000000,5.38,5.38,5.29,5.3,1100,0
+MXC.US,D,20070313,000000,5.39,5.4,5.24,5.29,68100,0
+MXC.US,D,20070314,000000,5.37,5.5,5.32,5.34,15400,0
+MXC.US,D,20070315,000000,5.45,5.45,5.44,5.44,600,0
+MXC.US,D,20070316,000000,5.4,5.45,5.35,5.35,700,0
+MXC.US,D,20070319,000000,5.31,5.31,5.31,5.31,200,0
+MXC.US,D,20070320,000000,5.4,5.51,5.4,5.41,2100,0
+MXC.US,D,20070321,000000,5.49,5.59,5.41,5.5,4600,0
+MXC.US,D,20070322,000000,5.48,5.54,5.41,5.41,700,0
+MXC.US,D,20070323,000000,5.45,5.48,5.42,5.48,2600,0
+MXC.US,D,20070326,000000,5.36,5.47,5.35,5.44,8300,0
+MXC.US,D,20070327,000000,5.31,5.32,5.28,5.28,700,0
+MXC.US,D,20070328,000000,5.25,5.45,5.15,5.35,12800,0
+MXC.US,D,20070329,000000,5.3,5.85,5.25,5.47,47600,0
+MXC.US,D,20070330,000000,5.42,5.7,4.98,5.15,24000,0
+MXC.US,D,20070402,000000,5.2,5.39,5.05,5.13,21200,0
+MXC.US,D,20070403,000000,5.07,5.2,5.05,5.09,8100,0
+MXC.US,D,20070404,000000,5.15,5.24,5.05,5.18,7700,0
+MXC.US,D,20070405,000000,5.25,5.39,5.1,5.24,2500,0
+MXC.US,D,20070409,000000,5.14,5.5,5.14,5.44,8900,0
+MXC.US,D,20070410,000000,5.44,5.55,5.4,5.41,5200,0
+MXC.US,D,20070411,000000,5.35,5.35,5.06,5.11,5400,0
+MXC.US,D,20070412,000000,5.12,5.19,5.03,5.17,16100,0
+MXC.US,D,20070413,000000,5.12,5.39,5.12,5.31,24200,0
+MXC.US,D,20070416,000000,5.28,5.41,5.26,5.33,13400,0
+MXC.US,D,20070417,000000,5.2,5.34,5.2,5.24,8100,0
+MXC.US,D,20070418,000000,5.2,5.47,5.15,5.25,18200,0
+MXC.US,D,20070419,000000,5.4,5.4,5.23,5.29,10700,0
+MXC.US,D,20070420,000000,5.35,5.44,5.25,5.37,11900,0
+MXC.US,D,20070423,000000,5.45,5.49,5.37,5.49,3100,0
+MXC.US,D,20070425,000000,5.44,5.49,5.43,5.43,1200,0
+MXC.US,D,20070426,000000,5.4,5.4,5.26,5.26,1700,0
+MXC.US,D,20070427,000000,5.2,5.24,5.1,5.11,1400,0
+MXC.US,D,20070430,000000,5.15,5.24,5.15,5.24,2800,0
+MXC.US,D,20070501,000000,5.15,5.45,5.15,5.3,6000,0
+MXC.US,D,20070504,000000,5.35,5.5,5.3,5.3,3100,0
+MXC.US,D,20070507,000000,5.3,5.3,5.25,5.25,1600,0
+MXC.US,D,20070508,000000,5.25,5.3,5.25,5.25,800,0
+MXC.US,D,20070509,000000,5.25,5.25,5.15,5.25,1100,0
+MXC.US,D,20070514,000000,5.2,5.2,5.2,5.2,200,0
+MXC.US,D,20070515,000000,5.15,5.15,5.1,5.1,900,0
+MXC.US,D,20070516,000000,5.09,5.09,5,5.05,1500,0
+MXC.US,D,20070517,000000,5,5.08,4.96,5.08,1000,0
+MXC.US,D,20070518,000000,5,5.15,5,5.15,300,0
+MXC.US,D,20070521,000000,5.2,5.2,5.2,5.2,1000,0
+MXC.US,D,20070523,000000,5.23,5.25,5.23,5.25,400,0
+MXC.US,D,20070524,000000,5.2,5.2,5.15,5.15,700,0
+MXC.US,D,20070525,000000,5.15,5.15,5.1,5.1,2000,0
+MXC.US,D,20070531,000000,5.1,5.15,5.05,5.14,1500,0
+MXC.US,D,20070601,000000,5.11,5.2,5.11,5.2,2000,0
+MXC.US,D,20070604,000000,5.15,5.21,5.15,5.21,2700,0
+MXC.US,D,20070605,000000,5.25,5.3,5.25,5.25,1500,0
+MXC.US,D,20070606,000000,5.2,5.3,5.2,5.3,400,0
+MXC.US,D,20070607,000000,5.35,5.35,5.35,5.35,400,0
+MXC.US,D,20070611,000000,5.3,5.3,5.2,5.26,2000,0
+MXC.US,D,20070613,000000,5.26,5.3,5.26,5.26,800,0
+MXC.US,D,20070614,000000,5.3,5.35,5.26,5.26,1800,0
+MXC.US,D,20070615,000000,5.26,5.3,5.26,5.29,1600,0
+MXC.US,D,20070619,000000,5.27,5.35,5.27,5.27,700,0
+MXC.US,D,20070620,000000,5.32,5.32,5.31,5.31,500,0
+MXC.US,D,20070622,000000,5.45,5.45,5.4,5.42,3800,0
+MXC.US,D,20070627,000000,5.37,5.42,5.37,5.42,300,0
+MXC.US,D,20070702,000000,5.37,5.37,5.37,5.37,700,0
+MXC.US,D,20070703,000000,5.37,5.42,5.37,5.42,400,0
+MXC.US,D,20070705,000000,5.33,5.33,5.33,5.33,400,0
+MXC.US,D,20070706,000000,5.37,5.42,5.3,5.3,3800,0
+MXC.US,D,20070709,000000,5.3,5.48,5.21,5.48,6600,0
+MXC.US,D,20070711,000000,5.47,5.53,5.45,5.45,3100,0
+MXC.US,D,20070712,000000,5.55,5.55,5.45,5.45,1400,0
+MXC.US,D,20070713,000000,5.51,5.51,5.4,5.4,4500,0
+MXC.US,D,20070716,000000,5.45,5.45,5.45,5.45,500,0
+MXC.US,D,20070717,000000,5.35,5.35,5.3,5.3,2600,0
+MXC.US,D,20070719,000000,5.25,5.35,5.25,5.35,2100,0
+MXC.US,D,20070723,000000,5.25,5.25,5.2,5.2,2100,0
+MXC.US,D,20070724,000000,5.1,5.16,5.1,5.16,1800,0
+MXC.US,D,20070725,000000,5.2,5.25,5.2,5.25,1100,0
+MXC.US,D,20070727,000000,5.2,5.25,5.1,5.1,2100,0
+MXC.US,D,20070730,000000,5.15,5.35,5.05,5.1,16400,0
+MXC.US,D,20070731,000000,5.16,5.2,5.1,5.1,4100,0
+MXC.US,D,20070801,000000,5.15,6.25,5.15,5.75,47800,0
+MXC.US,D,20070802,000000,5.75,6.15,5.7,5.91,17900,0
+MXC.US,D,20070803,000000,5.85,5.91,5.75,5.87,1800,0
+MXC.US,D,20070806,000000,5.8,5.8,5.4,5.45,13900,0
+MXC.US,D,20070807,000000,5.35,5.45,5.1,5.1,5700,0
+MXC.US,D,20070808,000000,5.02,5.15,5,5.15,2400,0
+MXC.US,D,20070809,000000,5.05,5.2,5.05,5.12,500,0
+MXC.US,D,20070810,000000,5.12,5.25,5.1,5.25,1500,0
+MXC.US,D,20070813,000000,5.2,5.3,5.2,5.3,800,0
+MXC.US,D,20070814,000000,5.25,5.35,5.25,5.35,300,0
+MXC.US,D,20070816,000000,5.3,5.3,5.2,5.3,900,0
+MXC.US,D,20070817,000000,5.27,5.27,5.15,5.18,2700,0
+MXC.US,D,20070820,000000,5.25,5.25,5.1,5.1,2300,0
+MXC.US,D,20070821,000000,5.1,5.2,5.1,5.2,1000,0
+MXC.US,D,20070822,000000,5.1,5.19,5.05,5.19,4700,0
+MXC.US,D,20070823,000000,5.1,5.2,5.1,5.2,600,0
+MXC.US,D,20070824,000000,5.1,5.12,5.1,5.12,400,0
+MXC.US,D,20070827,000000,5.1,5.13,5.1,5.13,300,0
+MXC.US,D,20070828,000000,5.2,5.2,5.2,5.2,300,0
+MXC.US,D,20070829,000000,5.15,5.15,5.15,5.15,100,0
+MXC.US,D,20070830,000000,5.1,5.1,5.1,5.1,200,0
+MXC.US,D,20070904,000000,5.1,5.2,5.1,5.2,800,0
+MXC.US,D,20070906,000000,5.25,5.35,5.15,5.15,1100,0
+MXC.US,D,20070912,000000,5.13,5.2,5.05,5.2,5900,0
+MXC.US,D,20070913,000000,5.25,5.26,5.25,5.26,700,0
+MXC.US,D,20070918,000000,5.2,5.2,5.15,5.15,1000,0
+MXC.US,D,20070920,000000,5.15,5.15,5.15,5.15,1600,0
+MXC.US,D,20070921,000000,5.1,5.16,5.1,5.16,300,0
+MXC.US,D,20070924,000000,5.1,5.1,5,5.05,10200,0
+MXC.US,D,20070925,000000,5.05,5.09,5,5.09,1900,0
+MXC.US,D,20070927,000000,5.08,5.1,5,5.1,1400,0
+MXC.US,D,20070928,000000,5.05,5.15,4.99,5.15,3100,0
+MXC.US,D,20071001,000000,5.1,5.15,5.1,5.15,1100,0
+MXC.US,D,20071004,000000,5.1,5.16,5.1,5.16,200,0
+MXC.US,D,20071005,000000,5.1,5.1,5.08,5.08,3200,0
+MXC.US,D,20071008,000000,5.03,5.1,4.95,5,3100,0
+MXC.US,D,20071009,000000,5.05,5.4,5.05,5.4,11200,0
+MXC.US,D,20071011,000000,5.25,5.25,5.15,5.15,2700,0
+MXC.US,D,20071012,000000,5.25,5.3,5.2,5.3,700,0
+MXC.US,D,20071015,000000,5.25,5.3,5.25,5.3,600,0
+MXC.US,D,20071017,000000,5.3,5.4,5.25,5.4,600,0
+MXC.US,D,20071019,000000,5.5,5.98,5.4,5.4,20000,0
+MXC.US,D,20071023,000000,5.3,5.45,5.3,5.45,1900,0
+MXC.US,D,20071024,000000,5.31,5.4,5.3,5.3,4100,0
+MXC.US,D,20071025,000000,5.2,5.3,5.03,5.03,3900,0
+MXC.US,D,20071026,000000,5.2,5.2,5.2,5.2,200,0
+MXC.US,D,20071029,000000,5.1,5.3,5.1,5.3,800,0
+MXC.US,D,20071030,000000,5.3,5.3,5.27,5.27,400,0
+MXC.US,D,20071031,000000,5.3,5.3,5.3,5.3,200,0
+MXC.US,D,20071101,000000,5.35,5.4,5.35,5.4,1300,0
+MXC.US,D,20071102,000000,5.35,5.7,5.27,5.47,18900,0
+MXC.US,D,20071105,000000,5.5,5.5,5.25,5.35,10000,0
+MXC.US,D,20071106,000000,5.35,5.45,5.25,5.45,3600,0
+MXC.US,D,20071107,000000,5.25,5.45,5.25,5.32,1800,0
+MXC.US,D,20071108,000000,5.32,5.6,5.25,5.25,9900,0
+MXC.US,D,20071109,000000,5.35,5.39,5.35,5.39,500,0
+MXC.US,D,20071112,000000,5.3,5.33,5,5,5900,0
+MXC.US,D,20071113,000000,5.07,5.07,4.75,4.75,7100,0
+MXC.US,D,20071114,000000,4.65,4.79,4.65,4.7,3300,0
+MXC.US,D,20071115,000000,4.68,4.68,4.36,4.54,10000,0
+MXC.US,D,20071116,000000,4.45,4.53,4.15,4.2,13300,0
+MXC.US,D,20071119,000000,4.2,4.3,4.1,4.17,1800,0
+MXC.US,D,20071120,000000,4.15,4.19,4.11,4.19,1500,0
+MXC.US,D,20071123,000000,4.1,4.55,4.1,4.55,5400,0
+MXC.US,D,20071126,000000,4.65,4.69,4.6,4.6,800,0
+MXC.US,D,20071127,000000,4.6,4.65,4.6,4.6,500,0
+MXC.US,D,20071128,000000,4.52,4.52,4.3,4.4,1800,0
+MXC.US,D,20071130,000000,4.8,4.8,4.3,4.35,800,0
+MXC.US,D,20071203,000000,4.22,4.29,4.14,4.25,3000,0
+MXC.US,D,20071204,000000,4.23,4.28,4.05,4.05,2300,0
+MXC.US,D,20071205,000000,4.02,4.02,3.82,3.95,6400,0
+MXC.US,D,20071206,000000,3.9,3.9,3.9,3.9,200,0
+MXC.US,D,20071207,000000,3.9,4.2,3.73,4.2,9200,0
+MXC.US,D,20071210,000000,4.16,4.35,4.06,4.35,6500,0
+MXC.US,D,20071212,000000,4.35,4.5,4.35,4.49,2000,0
+MXC.US,D,20071213,000000,4.45,4.45,4.45,4.45,300,0
+MXC.US,D,20071217,000000,4.4,4.45,4.3,4.3,1000,0
+MXC.US,D,20071218,000000,4.25,4.25,4.16,4.16,600,0
+MXC.US,D,20071219,000000,4.1,4.1,4.1,4.1,200,0
+MXC.US,D,20071220,000000,4.05,4.05,4,4,800,0
+MXC.US,D,20071221,000000,3.92,3.92,3.9,3.9,1000,0
+MXC.US,D,20071226,000000,3.89,3.98,3.89,3.98,400,0
+MXC.US,D,20071227,000000,3.99,3.99,3.99,3.99,500,0
+MXC.US,D,20071228,000000,3.99,4,3.96,3.99,4700,0
+MXC.US,D,20071231,000000,3.95,4,3.7,3.98,6700,0
+MXC.US,D,20080102,000000,4,4,3.8,4,1100,0
+MXC.US,D,20080108,000000,3.79,3.79,3.75,3.75,1100,0
+MXC.US,D,20080109,000000,3.71,3.8,3.71,3.8,200,0
+MXC.US,D,20080111,000000,3.75,3.75,3.75,3.75,100,0
+MXC.US,D,20080117,000000,3.7,3.7,3.7,3.7,200,0
+MXC.US,D,20080118,000000,3.65,3.65,3.65,3.65,300,0
+MXC.US,D,20080123,000000,3.6,3.6,3.6,3.6,900,0
+MXC.US,D,20080124,000000,3.6,3.6,3.45,3.45,1700,0
+MXC.US,D,20080125,000000,3.4,4.34,3.4,4.34,2300,0
+MXC.US,D,20080128,000000,3.48,3.95,3.48,3.53,900,0
+MXC.US,D,20080129,000000,3.49,3.49,3.43,3.43,1000,0
+MXC.US,D,20080130,000000,3.5,3.5,3.5,3.5,200,0
+MXC.US,D,20080131,000000,3.5,3.5,3.5,3.5,100,0
+MXC.US,D,20080201,000000,3.55,3.55,3.5,3.5,500,0
+MXC.US,D,20080211,000000,3.45,3.65,3.45,3.65,500,0
+MXC.US,D,20080212,000000,3.55,3.56,3.55,3.56,400,0
+MXC.US,D,20080213,000000,3.64,3.7,3.5,3.5,1000,0
+MXC.US,D,20080214,000000,3.45,3.45,3.45,3.45,1000,0
+MXC.US,D,20080215,000000,3.6,3.6,3.6,3.6,100,0
+MXC.US,D,20080219,000000,4.1,4.11,3.65,3.87,8400,0
+MXC.US,D,20080220,000000,3.97,3.97,3.88,3.88,2600,0
+MXC.US,D,20080221,000000,3.99,3.99,3.99,3.99,800,0
+MXC.US,D,20080222,000000,4.2,4.2,4.1,4.2,1700,0
+MXC.US,D,20080225,000000,4.22,4.34,4.22,4.3,1020,0
+MXC.US,D,20080226,000000,4.35,4.35,4.31,4.33,300,0
+MXC.US,D,20080227,000000,4.3,4.3,3.99,4.05,2400,0
+MXC.US,D,20080228,000000,4.15,4.15,4.15,4.15,100,0
+MXC.US,D,20080229,000000,4,4.09,4,4.09,300,0
+MXC.US,D,20080303,000000,4.2,4.25,4.13,4.25,2500,0
+MXC.US,D,20080304,000000,4.2,4.28,4.12,4.14,9200,0
+MXC.US,D,20080305,000000,4.23,4.3,4.23,4.3,1500,0
+MXC.US,D,20080306,000000,4.23,4.23,4.1,4.1,4400,0
+MXC.US,D,20080307,000000,4.15,4.27,4.13,4.27,700,0
+MXC.US,D,20080310,000000,4.35,4.35,4.3,4.3,1100,0
+MXC.US,D,20080311,000000,4.26,4.36,4.26,4.36,600,0
+MXC.US,D,20080312,000000,4.44,4.44,4.44,4.44,300,0
+MXC.US,D,20080313,000000,4.38,4.49,4.37,4.49,5900,0
+MXC.US,D,20080314,000000,4.88,4.88,4.5,4.5,400,0
+MXC.US,D,20080317,000000,4.4,4.4,4.4,4.4,300,0
+MXC.US,D,20080318,000000,4.48,4.55,4.33,4.48,14500,0
+MXC.US,D,20080319,000000,4.36,4.4,4.22,4.26,5900,0
+MXC.US,D,20080320,000000,4.28,4.35,4.16,4.16,2600,0
+MXC.US,D,20080324,000000,4.2,4.28,4.18,4.28,1300,0
+MXC.US,D,20080325,000000,4.25,4.3,4.16,4.16,1100,0
+MXC.US,D,20080327,000000,4.21,4.3,4.21,4.3,900,0
+MXC.US,D,20080328,000000,4.21,4.21,4.21,4.21,100,0
+MXC.US,D,20080401,000000,4.32,4.32,4.21,4.21,2270,0
+MXC.US,D,20080402,000000,4.3,4.3,4.22,4.23,2940,0
+MXC.US,D,20080403,000000,4.25,4.27,4.15,4.27,2000,0
+MXC.US,D,20080407,000000,4.27,4.3,4.27,4.3,1900,0
+MXC.US,D,20080408,000000,4.35,4.36,4.35,4.36,700,0
+MXC.US,D,20080409,000000,4.39,4.48,4.39,4.4,3700,0
+MXC.US,D,20080410,000000,4.5,4.6,4.5,4.6,2200,0
+MXC.US,D,20080414,000000,4.5,4.65,4.5,4.65,300,0
+MXC.US,D,20080415,000000,4.6,4.62,4.6,4.62,700,0
+MXC.US,D,20080417,000000,4.55,4.7,4.55,4.56,1300,0
+MXC.US,D,20080418,000000,4.8,5.1,4.8,5.1,4420,0
+MXC.US,D,20080421,000000,5.3,6.6,5.15,6.3,18800,0
+MXC.US,D,20080422,000000,6.8,8.47,6.17,8.33,74659,0
+MXC.US,D,20080423,000000,9,9.81,7,7.12,125667,0
+MXC.US,D,20080424,000000,7.7,7.7,6.5,7.55,34205,0
+MXC.US,D,20080425,000000,7.98,8.75,7.55,8.62,38425,0
+MXC.US,D,20080428,000000,8.88,10.24,8.76,10.05,73881,0
+MXC.US,D,20080429,000000,10.85,10.9,9.2,9.86,72984,0
+MXC.US,D,20080430,000000,10.49,10.49,8.77,9.45,38638,0
+MXC.US,D,20080501,000000,9.45,9.45,8.69,8.7,16424,0
+MXC.US,D,20080502,000000,8.7,9.25,8.53,9,16535,0
+MXC.US,D,20080505,000000,9.7,9.84,8.96,9.26,20450,0
+MXC.US,D,20080506,000000,9.68,9.7,8.6,8.62,9985,0
+MXC.US,D,20080507,000000,8.6,8.99,8.56,8.73,4315,0
+MXC.US,D,20080508,000000,8.73,9.55,8.6,9.24,7540,0
+MXC.US,D,20080509,000000,9.34,11.35,9,10.76,75714,0
+MXC.US,D,20080512,000000,10.66,11.49,10,11.49,48864,0
+MXC.US,D,20080513,000000,11.5,11.9,11.1,11.45,27315,0
+MXC.US,D,20080514,000000,11.82,13.5,11.6,12.27,47435,0
+MXC.US,D,20080515,000000,13.27,14.95,12.3,14.15,89116,0
+MXC.US,D,20080516,000000,15.39,19.93,14.43,19.65,128133,0
+MXC.US,D,20080519,000000,20.21,28.65,19.26,27.9,166140,0
+MXC.US,D,20080520,000000,30.35,44.79,27.5,42.53,819139,0
+MXC.US,D,20080521,000000,44.84,55.7,43.25,49.4,1110141,0
+MXC.US,D,20080522,000000,51.98,51.98,34,34.05,628899,0
+MXC.US,D,20080523,000000,38.49,44.9,35.5,40.95,555900,0
+MXC.US,D,20080527,000000,41,42.83,37.01,37.91,213794,0
+MXC.US,D,20080528,000000,36.01,36.81,32.1,34.14,297315,0
+MXC.US,D,20080529,000000,32.53,36.84,31,31.51,141159,0
+MXC.US,D,20080530,000000,32.48,34,31.64,31.81,75325,0
+MXC.US,D,20080602,000000,31.45,39.88,30.36,39.75,247027,0
+MXC.US,D,20080603,000000,39.55,40,35.75,38.25,110556,0
+MXC.US,D,20080604,000000,38.25,38.29,36,36.49,48698,0
+MXC.US,D,20080605,000000,36.51,42,36.49,41.05,152515,0
+MXC.US,D,20080606,000000,44.99,50,44.21,47.2,238898,0
+MXC.US,D,20080609,000000,47.2,47.4,41.86,43.2,114913,0
+MXC.US,D,20080610,000000,46.89,48.5,42.28,43.29,93990,0
+MXC.US,D,20080611,000000,44.42,46.3,42.6,43.7,101123,0
+MXC.US,D,20080612,000000,43.78,43.9,39,40.4,55771,0
+MXC.US,D,20080613,000000,40,40.25,38.5,39.39,48556,0
+MXC.US,D,20080616,000000,40.94,45.23,40.94,43.3,107753,0
+MXC.US,D,20080617,000000,44,44.9,41,43.38,97440,0
+MXC.US,D,20080618,000000,43.32,50.6,42.1,48.5,313432,0
+MXC.US,D,20080619,000000,50.58,50.58,43,44.63,160680,0
+MXC.US,D,20080620,000000,47,49,43.5,45.9,85405,0
+MXC.US,D,20080623,000000,46.99,48.75,45.05,48.5,117597,0
+MXC.US,D,20080624,000000,50.62,55.87,43.7,45.3,439940,0
+MXC.US,D,20080625,000000,48,48,41,44.5,114586,0
+MXC.US,D,20080626,000000,47.01,49,40.2,41.8,189702,0
+MXC.US,D,20080627,000000,43.03,43.03,39,42.75,102842,0
+MXC.US,D,20080630,000000,43.1,44.5,39.23,40.16,85262,0
+MXC.US,D,20080701,000000,40,40,36.05,37.56,79145,0
+MXC.US,D,20080702,000000,37.41,39.3,32.2,33,88396,0
+MXC.US,D,20080703,000000,33.75,33.75,28.04,28.65,77334,0
+MXC.US,D,20080707,000000,28.07,28.49,26.83,26.89,54882,0
+MXC.US,D,20080708,000000,21,26.86,21,24.46,87655,0
+MXC.US,D,20080709,000000,26.33,31.6,26.01,26.96,82029,0
+MXC.US,D,20080710,000000,28,30,26.75,29.1,50808,0
+MXC.US,D,20080711,000000,30,33,29.1,30.76,98097,0
+MXC.US,D,20080714,000000,30.4,30.4,25,29.25,32996,0
+MXC.US,D,20080715,000000,30,30.7,28.55,30.16,44533,0
+MXC.US,D,20080716,000000,30,31.75,28.3,31.56,29309,0
+MXC.US,D,20080717,000000,31.22,32.45,28.5,29.8,51581,0
+MXC.US,D,20080718,000000,31.5,32,29.26,31.1,34993,0
+MXC.US,D,20080721,000000,32,34.49,31.5,33.82,46249,0
+MXC.US,D,20080722,000000,33.8,33.8,30.11,31.2,38360,0
+MXC.US,D,20080723,000000,30.32,33,29.01,29.3,26976,0
+MXC.US,D,20080724,000000,29.31,32,29.05,29.95,25887,0
+MXC.US,D,20080725,000000,30.75,30.75,29.13,29.82,22505,0
+MXC.US,D,20080728,000000,29.54,30.17,29.2,30,7368,0
+MXC.US,D,20080729,000000,30.15,30.2,27.35,27.86,15948,0
+MXC.US,D,20080730,000000,27.31,29.79,27,29.25,15239,0
+MXC.US,D,20080731,000000,28,28.71,27.21,28.5,9705,0
+MXC.US,D,20080801,000000,27.48,29.78,27.31,28,5583,0
+MXC.US,D,20080804,000000,27.3,28.83,26.1,26.6,17748,0
+MXC.US,D,20080805,000000,25.97,26,24.61,24.74,22489,0
+MXC.US,D,20080806,000000,24.25,25.99,24.25,25.28,15426,0
+MXC.US,D,20080807,000000,25.99,26,25.4,26,5109,0
+MXC.US,D,20080808,000000,26.75,28.84,24.35,24.72,13667,0
+MXC.US,D,20080811,000000,24.96,24.96,22.61,23.11,44772,0
+MXC.US,D,20080812,000000,22.61,23.25,22.45,22.86,7441,0
+MXC.US,D,20080813,000000,22.83,27.33,22.82,26.5,39951,0
+MXC.US,D,20080814,000000,27.7,29,26.5,27.4,40107,0
+MXC.US,D,20080815,000000,29,29.5,26.6,27.1,34320,0
+MXC.US,D,20080818,000000,26.62,28.5,26,26.3,12777,0
+MXC.US,D,20080819,000000,25.21,27.9,25.01,27.02,10852,0
+MXC.US,D,20080820,000000,28.09,30.7,26.98,29.86,30869,0
+MXC.US,D,20080821,000000,30.18,34.69,30.1,33.67,81927,0
+MXC.US,D,20080822,000000,33.67,33.67,30.21,30.4,32379,0
+MXC.US,D,20080825,000000,32.74,32.75,30.41,31.77,16202,0
+MXC.US,D,20080826,000000,31.51,33.31,31.51,32,22735,0
+MXC.US,D,20080827,000000,33.5,33.5,32.51,32.78,18142,0
+MXC.US,D,20080828,000000,33.6,33.6,30,30.7,34355,0
+MXC.US,D,20080829,000000,32,32,28.3,28.59,29873,0
+MXC.US,D,20080902,000000,27.21,27.5,25.35,25.99,28286,0
+MXC.US,D,20080903,000000,25.51,25.77,23.82,24.01,34073,0
+MXC.US,D,20080904,000000,24,24.5,22.61,24.02,44068,0
+MXC.US,D,20080905,000000,24.03,26.75,23.5,25.75,34740,0
+MXC.US,D,20080908,000000,28.5,28.5,24.5,24.52,12764,0
+MXC.US,D,20080909,000000,24.11,24.52,21.7,22,19311,0
+MXC.US,D,20080910,000000,21.79,24,21.56,23.24,7800,0
+MXC.US,D,20080911,000000,23.99,23.99,22,23.26,10152,0
+MXC.US,D,20080912,000000,23.88,24,22.5,23.65,9343,0
+MXC.US,D,20080915,000000,23.4,23.4,20.01,20.66,32387,0
+MXC.US,D,20080916,000000,20.45,21,20,20.85,16731,0
+MXC.US,D,20080917,000000,21.8,21.8,19.6,20.72,10518,0
+MXC.US,D,20080918,000000,22,22.45,20,20.77,8617,0
+MXC.US,D,20080919,000000,25,25,20.75,21.8,8976,0
+MXC.US,D,20080922,000000,22.21,25.75,22.2,24.72,47870,0
+MXC.US,D,20080923,000000,25.75,25.75,21.28,21.46,14102,0
+MXC.US,D,20080924,000000,21.51,23.12,21.51,21.51,7240,0
+MXC.US,D,20080925,000000,21.85,21.85,20.5,20.98,3095,0
+MXC.US,D,20080926,000000,21,21,19.7,19.92,11910,0
+MXC.US,D,20080929,000000,18.06,19.52,16.02,17.29,29022,0
+MXC.US,D,20080930,000000,16.87,17.74,16.87,17.01,11394,0
+MXC.US,D,20081001,000000,16.51,19.05,15.5,16.11,18734,0
+MXC.US,D,20081002,000000,15.51,16,14.01,14.01,15714,0
+MXC.US,D,20081003,000000,18,18,13.01,13.03,26272,0
+MXC.US,D,20081006,000000,12.38,12.68,10.15,10.75,19097,0
+MXC.US,D,20081007,000000,11.01,12.7,10.41,10.65,20778,0
+MXC.US,D,20081008,000000,10.1,11,9.27,10.16,20488,0
+MXC.US,D,20081009,000000,10.31,11.06,9.38,9.45,11680,0
+MXC.US,D,20081010,000000,8.51,10,8.21,9.35,10350,0
+MXC.US,D,20081013,000000,12.9,12.9,9.84,12.5,16672,0
+MXC.US,D,20081014,000000,19.9,19.9,13.25,14,34706,0
+MXC.US,D,20081015,000000,16,16,12.18,12.41,19884,0
+MXC.US,D,20081016,000000,12.01,13.89,9.5,10.86,5969,0
+MXC.US,D,20081017,000000,11.03,12.5,10,11,20580,0
+MXC.US,D,20081020,000000,13.25,14.65,10.5,12.82,13206,0
+MXC.US,D,20081021,000000,13.8,14,12.75,12.9,14376,0
+MXC.US,D,20081022,000000,12.51,13.5,11.04,11.1,9416,0
+MXC.US,D,20081023,000000,13,13.4,11.17,11.53,11715,0
+MXC.US,D,20081024,000000,13.9,13.9,10.92,11.34,12405,0
+MXC.US,D,20081027,000000,11.34,13,11.33,13,3871,0
+MXC.US,D,20081028,000000,14,14,11.35,12.25,6167,0
+MXC.US,D,20081029,000000,13,13.45,11.8,12.43,19575,0
+MXC.US,D,20081030,000000,13.49,13.5,12.25,12.54,10089,0
+MXC.US,D,20081031,000000,12.9,12.9,12.3,12.8,3883,0
+MXC.US,D,20081103,000000,12.01,13.5,12.01,12.97,8800,0
+MXC.US,D,20081104,000000,12.75,14,12.6,13.9,14203,0
+MXC.US,D,20081105,000000,13.21,13.5,12.61,13.45,8524,0
+MXC.US,D,20081106,000000,13.39,13.39,12,12.88,4894,0
+MXC.US,D,20081107,000000,12.62,12.99,11.21,11.22,5395,0
+MXC.US,D,20081110,000000,13,13,11,11.02,3250,0
+MXC.US,D,20081111,000000,11.01,12.2,10.5,10.99,3700,0
+MXC.US,D,20081112,000000,11,11.3,10,10.1,2125,0
+MXC.US,D,20081113,000000,9.85,10.15,9.05,10.11,9439,0
+MXC.US,D,20081114,000000,10.4,11.2,9.15,10.98,2985,0
+MXC.US,D,20081117,000000,12.1,12.1,10.01,10.99,603,0
+MXC.US,D,20081118,000000,11.5,12.1,9.5,9.5,11675,0
+MXC.US,D,20081119,000000,9.65,10.43,9.37,9.37,8624,0
+MXC.US,D,20081120,000000,9.69,10,9.37,9.44,5080,0
+MXC.US,D,20081121,000000,9.75,9.75,7.72,8.08,4926,0
+MXC.US,D,20081124,000000,11,11,8.54,9.22,8562,0
+MXC.US,D,20081125,000000,9.9,10.85,9.9,10.55,3992,0
+MXC.US,D,20081126,000000,10.5,10.5,9.63,10.49,2965,0
+MXC.US,D,20081128,000000,10.12,10.54,9.57,9.57,4828,0
+MXC.US,D,20081201,000000,9.72,10.15,9.47,9.48,6783,0
+MXC.US,D,20081202,000000,9.75,10.15,9.25,10,5300,0
+MXC.US,D,20081203,000000,9.4,10.15,9.4,9.9,3868,0
+MXC.US,D,20081204,000000,9.51,9.9,8.86,9.69,4652,0
+MXC.US,D,20081205,000000,9.26,10.09,9.21,9.58,5623,0
+MXC.US,D,20081208,000000,10.29,10.29,9.51,9.51,12514,0
+MXC.US,D,20081209,000000,9.6,10.14,9.51,9.88,12665,0
+MXC.US,D,20081210,000000,10.05,11,10.05,11,15989,0
+MXC.US,D,20081211,000000,10.95,14.42,10.95,13.2,63144,0
+MXC.US,D,20081212,000000,11.13,13.54,10,13.13,34515,0
+MXC.US,D,20081215,000000,13.01,14.85,13.01,13.65,14595,0
+MXC.US,D,20081216,000000,14.2,14.65,13.12,14.15,9866,0
+MXC.US,D,20081217,000000,14.35,15.14,13.99,14.5,13900,0
+MXC.US,D,20081218,000000,14.6,15.05,13.56,13.56,13987,0
+MXC.US,D,20081219,000000,13.31,13.93,13.21,13.25,8284,0
+MXC.US,D,20081222,000000,13.25,13.34,13,13,4840,0
+MXC.US,D,20081223,000000,13,13.88,13,13.57,4900,0
+MXC.US,D,20081224,000000,13.9,13.95,13,13,3430,0
+MXC.US,D,20081226,000000,12.9,12.91,12.14,12.51,11240,0
+MXC.US,D,20081229,000000,12.39,14.66,12.39,13.59,6250,0
+MXC.US,D,20081230,000000,14.81,14.81,12.51,13.66,8569,0
+MXC.US,D,20081231,000000,13.8,13.8,12,12.39,5041,0
+MXC.US,D,20090102,000000,12.45,14.48,12.45,13.35,3570,0
+MXC.US,D,20090105,000000,14.35,14.35,13.44,13.75,10333,0
+MXC.US,D,20090106,000000,14.48,14.9,13.74,13.88,35082,0
+MXC.US,D,20090107,000000,14.65,14.65,12.47,12.6,15507,0
+MXC.US,D,20090108,000000,12.51,13.35,12.51,13.15,2420,0
+MXC.US,D,20090109,000000,12.52,12.99,12.4,12.75,2807,0
+MXC.US,D,20090112,000000,12.76,12.86,12.21,12.21,3349,0
+MXC.US,D,20090113,000000,12.04,12.27,11.72,11.8,3960,0
+MXC.US,D,20090114,000000,11.79,11.79,11.79,11.79,200,0
+MXC.US,D,20090115,000000,10.99,11.81,10.99,11,3338,0
+MXC.US,D,20090116,000000,10.81,11.95,10.81,11.35,1606,0
+MXC.US,D,20090120,000000,11,11,10.37,10.37,1200,0
+MXC.US,D,20090121,000000,10.2,10.9,10.2,10.87,6236,0
+MXC.US,D,20090122,000000,10.55,10.55,10.37,10.37,2243,0
+MXC.US,D,20090123,000000,10.37,10.68,10.37,10.45,4400,0
+MXC.US,D,20090126,000000,10.88,11.08,10.88,11,2000,0
+MXC.US,D,20090127,000000,10.73,10.73,10.37,10.7,2000,0
+MXC.US,D,20090128,000000,10.9,10.92,10.7,10.7,3215,0
+MXC.US,D,20090129,000000,10.62,10.72,10.37,10.44,3125,0
+MXC.US,D,20090130,000000,10.52,10.55,10.4,10.4,755,0
+MXC.US,D,20090202,000000,10.41,10.41,10.41,10.41,1200,0
+MXC.US,D,20090203,000000,10.41,10.41,10.37,10.37,1400,0
+MXC.US,D,20090204,000000,10.37,10.37,9.97,10,2287,0
+MXC.US,D,20090205,000000,9.88,9.91,9.26,9.5,2000,0
+MXC.US,D,20090206,000000,9.31,9.31,7.95,8.85,6221,0
+MXC.US,D,20090209,000000,8.67,9.5,8.67,9.5,3950,0
+MXC.US,D,20090210,000000,9.68,9.68,9.68,9.68,100,0
+MXC.US,D,20090211,000000,9.63,9.63,9.23,9.23,1072,0
+MXC.US,D,20090212,000000,8.78,10.15,8.78,9.33,17839,0
+MXC.US,D,20090213,000000,8.88,9.06,8.86,8.86,1000,0
+MXC.US,D,20090217,000000,8.44,9.7,8.44,9.18,6525,0
+MXC.US,D,20090218,000000,8.01,9.1,8.01,8.9,1264,0
+MXC.US,D,20090219,000000,9.1,9.19,9.01,9.19,1100,0
+MXC.US,D,20090220,000000,8.69,8.69,7.28,7.69,9995,0
+MXC.US,D,20090223,000000,7.55,7.6,6.5,6.8,10144,0
+MXC.US,D,20090224,000000,6.8,6.91,6.58,6.9,1300,0
+MXC.US,D,20090225,000000,7.05,7.05,7.05,7.05,100,0
+MXC.US,D,20090226,000000,7.15,7.47,7.07,7.14,3600,0
+MXC.US,D,20090227,000000,6.77,7.5,6.77,7.14,800,0
+MXC.US,D,20090302,000000,6.81,6.81,5.15,5.32,11036,0
+MXC.US,D,20090303,000000,5.52,6.14,5.52,6.04,3407,0
+MXC.US,D,20090304,000000,6.39,7.2,6.39,6.6,9374,0
+MXC.US,D,20090306,000000,7.15,7.15,6.6,6.6,640,0
+MXC.US,D,20090309,000000,7.1,7.1,6.03,6.03,4600,0
+MXC.US,D,20090310,000000,6.03,6.28,5.89,6.28,600,0
+MXC.US,D,20090311,000000,6.01,6.01,6,6,465,0
+MXC.US,D,20090312,000000,6.25,6.34,6,6.2,1200,0
+MXC.US,D,20090313,000000,6,6,6,6,457,0
+MXC.US,D,20090316,000000,6.05,6.25,6.05,6.23,5570,0
+MXC.US,D,20090317,000000,6.45,6.45,6,6,1200,0
+MXC.US,D,20090318,000000,6.5,6.5,6,6.11,1046,0
+MXC.US,D,20090319,000000,6.11,7.52,6.11,6.72,17102,0
+MXC.US,D,20090320,000000,7.1,10,7.1,8.85,29639,0
+MXC.US,D,20090323,000000,9.5,13.5,9.11,12.35,63605,0
+MXC.US,D,20090324,000000,12.45,13,12.3,13,24018,0
+MXC.US,D,20090325,000000,13.18,14.68,12.98,13.35,27956,0
+MXC.US,D,20090326,000000,13.54,13.91,11.4,11.4,15156,0
+MXC.US,D,20090327,000000,11.11,11.48,10.04,10.52,15186,0
+MXC.US,D,20090330,000000,10.18,10.8,9.55,10.19,15300,0
+MXC.US,D,20090331,000000,10.89,13.2,10.72,11.51,20756,0
+MXC.US,D,20090401,000000,11.21,11.95,10.89,11.51,4935,0
+MXC.US,D,20090402,000000,12.07,12.72,12.03,12.16,6473,0
+MXC.US,D,20090403,000000,12,12.85,10.45,11.31,14926,0
+MXC.US,D,20090406,000000,11.31,11.99,11.31,11.5,6818,0
+MXC.US,D,20090407,000000,10.96,11,10.65,11,2465,0
+MXC.US,D,20090408,000000,10.77,12.5,10.77,11.43,3039,0
+MXC.US,D,20090409,000000,11.25,12.09,11,11.38,6615,0
+MXC.US,D,20090413,000000,11,11.45,10.75,10.8,10526,0
+MXC.US,D,20090414,000000,10.41,11.62,10,10.78,8300,0
+MXC.US,D,20090415,000000,10.78,10.78,10.15,10.5,5515,0
+MXC.US,D,20090416,000000,10.5,11.12,10.5,10.56,4235,0
+MXC.US,D,20090417,000000,10.99,11,10.6,10.6,1800,0
+MXC.US,D,20090420,000000,10.15,10.66,9.8,10.2,7921,0
+MXC.US,D,20090421,000000,9.95,9.98,9.45,9.69,4156,0
+MXC.US,D,20090422,000000,10.43,10.43,9.5,9.74,4481,0
+MXC.US,D,20090423,000000,10.25,10.25,9.75,9.75,5180,0
+MXC.US,D,20090424,000000,10.19,10.19,9.7,9.75,2570,0
+MXC.US,D,20090427,000000,9.13,10.9,9.13,9.64,4945,0
+MXC.US,D,20090428,000000,9.5,9.87,9.5,9.75,7417,0
+MXC.US,D,20090429,000000,9.65,10.3,9.65,10.25,3150,0
+MXC.US,D,20090430,000000,10.3,10.48,10,10,905,0
+MXC.US,D,20090501,000000,10.48,11.15,10.25,10.98,10809,0
+MXC.US,D,20090504,000000,10.99,12,10.94,11.7,14035,0
+MXC.US,D,20090505,000000,12.07,12.07,11.72,11.72,5080,0
+MXC.US,D,20090506,000000,12.05,15.3,12.05,15.26,77307,0
+MXC.US,D,20090507,000000,15.45,17.15,14.12,14.25,30510,0
+MXC.US,D,20090508,000000,14.96,16.8,14.75,16.32,19840,0
+MXC.US,D,20090511,000000,16.06,16.5,15.6,16.01,14702,0
+MXC.US,D,20090512,000000,16.07,17,15.81,16.5,9630,0
+MXC.US,D,20090513,000000,16.65,16.94,15.27,15.71,19374,0
+MXC.US,D,20090514,000000,15.72,16.22,14.5,15.01,7418,0
+MXC.US,D,20090515,000000,14.65,14.98,13.77,14,7944,0
+MXC.US,D,20090518,000000,14.33,15.47,14.21,14.3,11620,0
+MXC.US,D,20090519,000000,14,14.6,14,14.4,2940,0
+MXC.US,D,20090520,000000,15.01,16,14.42,14.98,29097,0
+MXC.US,D,20090521,000000,14.68,14.88,14,14.25,7564,0
+MXC.US,D,20090522,000000,14.1,14.4,13.3,13.6,15850,0
+MXC.US,D,20090526,000000,13.78,13.78,13.1,13.5,3925,0
+MXC.US,D,20090527,000000,13.65,14.45,13.65,14.29,5400,0
+MXC.US,D,20090528,000000,14.98,15.1,14.01,14.99,11050,0
+MXC.US,D,20090529,000000,14.69,16.51,14.69,16.1,14219,0
+MXC.US,D,20090601,000000,16.72,18,16.25,17.18,26900,0
+MXC.US,D,20090602,000000,17.2,17.79,16.26,16.93,16847,0
+MXC.US,D,20090603,000000,16.16,16.2,15.26,16.1,7884,0
+MXC.US,D,20090604,000000,15.81,16.91,15.5,16.75,6755,0
+MXC.US,D,20090605,000000,16.75,16.98,15.61,16,9635,0
+MXC.US,D,20090608,000000,16.09,16.5,15,15.34,9380,0
+MXC.US,D,20090609,000000,15.39,15.5,14.06,15.08,19520,0
+MXC.US,D,20090610,000000,16.27,16.27,15.12,15.3,10327,0
+MXC.US,D,20090611,000000,16.1,16.5,14.6,15.67,21006,0
+MXC.US,D,20090612,000000,15.06,15.72,14.98,15.12,6184,0
+MXC.US,D,20090615,000000,14.55,14.8,14.3,14.68,5990,0
+MXC.US,D,20090616,000000,15.44,16.25,14.45,15.24,9210,0
+MXC.US,D,20090617,000000,14.7,14.72,13.5,14,9649,0
+MXC.US,D,20090618,000000,13.61,14.29,13.6,14.05,4600,0
+MXC.US,D,20090619,000000,14.06,14.19,14,14,2736,0
+MXC.US,D,20090622,000000,13.45,14,12.74,13,12136,0
+MXC.US,D,20090623,000000,13.2,13.48,12.33,12.55,11083,0
+MXC.US,D,20090624,000000,13.05,13.34,12.66,12.66,2700,0
+MXC.US,D,20090625,000000,12.75,13.48,12.5,13.25,4425,0
+MXC.US,D,20090626,000000,13.01,13.75,12.33,13.75,5650,0
+MXC.US,D,20090629,000000,13.34,13.75,13,13.5,3200,0
+MXC.US,D,20090630,000000,12.47,13,12,12.3,10665,0
+MXC.US,D,20090701,000000,13.01,14.39,12.56,14,26955,0
+MXC.US,D,20090702,000000,14,14,12.25,12.77,7800,0
+MXC.US,D,20090706,000000,12.31,12.6,12,12.02,6675,0
+MXC.US,D,20090707,000000,12.02,12.02,10.28,11,15800,0
+MXC.US,D,20090708,000000,11,11.54,10.4,10.75,5404,0
+MXC.US,D,20090709,000000,11,11,10.52,10.6,5787,0
+MXC.US,D,20090710,000000,10.35,10.82,10.11,10.25,5900,0
+MXC.US,D,20090713,000000,10,10.4,9.95,10,3800,0
+MXC.US,D,20090714,000000,10.7,12,10.35,10.8,5885,0
+MXC.US,D,20090715,000000,10.97,11.8,10.97,11.5,8117,0
+MXC.US,D,20090716,000000,12,12,10.5,11.3,5063,0
+MXC.US,D,20090717,000000,11.48,11.48,11.24,11.24,1750,0
+MXC.US,D,20090720,000000,11.5,11.6,11.2,11.5,3650,0
+MXC.US,D,20090721,000000,11.58,11.58,11,11.01,2300,0
+MXC.US,D,20090722,000000,11.01,11.42,10.55,11.42,2300,0
+MXC.US,D,20090723,000000,11.47,12.59,10.87,12.35,10761,0
+MXC.US,D,20090724,000000,12.5,12.5,11.9,12.5,5550,0
+MXC.US,D,20090727,000000,12.34,12.75,12.28,12.41,2925,0
+MXC.US,D,20090728,000000,12.41,12.47,11,11.55,5800,0
+MXC.US,D,20090729,000000,11.55,12,10.85,11.17,7050,0
+MXC.US,D,20090730,000000,11.64,12,10.85,12,10588,0
+MXC.US,D,20090731,000000,12,12.75,11.85,12.75,8886,0
+MXC.US,D,20090803,000000,12.55,13.5,12.02,13.4,9681,0
+MXC.US,D,20090804,000000,13.12,13.47,12.73,13.29,5406,0
+MXC.US,D,20090805,000000,13.44,13.44,12.7,12.7,3500,0
+MXC.US,D,20090806,000000,12.95,12.96,12.18,12.18,600,0
+MXC.US,D,20090807,000000,12,12.4,11.5,11.5,8066,0
+MXC.US,D,20090810,000000,11.4,11.44,11,11,4200,0
+MXC.US,D,20090811,000000,11.01,11.58,11,11,4020,0
+MXC.US,D,20090812,000000,10.91,11.4,10.9,11.16,2700,0
+MXC.US,D,20090813,000000,11.16,11.73,11.16,11.21,845,0
+MXC.US,D,20090814,000000,11.17,11.38,10.88,10.9,6233,0
+MXC.US,D,20090817,000000,10.58,10.59,10.4,10.5,4295,0
+MXC.US,D,20090818,000000,10,11.27,10,10.51,2250,0
+MXC.US,D,20090819,000000,10.55,11.02,10.51,10.75,1700,0
+MXC.US,D,20090820,000000,11,11.26,10.95,10.95,3500,0
+MXC.US,D,20090821,000000,11.26,12.29,11.22,12.11,14050,0
+MXC.US,D,20090824,000000,12.4,13.37,11.55,12.17,15610,0
+MXC.US,D,20090825,000000,12.25,12.25,11.89,11.89,3130,0
+MXC.US,D,20090826,000000,11.85,12.17,11.55,12.1,4748,0
+MXC.US,D,20090827,000000,11.91,12.24,11.01,11.15,11071,0
+MXC.US,D,20090828,000000,11.33,11.7,11.13,11.52,3000,0
+MXC.US,D,20090831,000000,11.74,11.74,11.28,11.28,2521,0
+MXC.US,D,20090901,000000,11.28,11.28,10.61,10.65,4616,0
+MXC.US,D,20090902,000000,10.5,12,10.5,11.3,6096,0
+MXC.US,D,20090903,000000,11.13,12,10.5,10.5,20578,0
+MXC.US,D,20090904,000000,10.68,11,10.6,11,3130,0
+MXC.US,D,20090908,000000,11,11.49,10.75,11.4,14890,0
+MXC.US,D,20090909,000000,11.34,11.75,11.02,11.15,12965,0
+MXC.US,D,20090910,000000,11.19,12.26,11.05,11.58,9466,0
+MXC.US,D,20090911,000000,11.56,11.8,11.45,11.75,4630,0
+MXC.US,D,20090914,000000,11.22,11.23,10.22,10.8,14188,0
+MXC.US,D,20090915,000000,10.8,11.5,10.41,10.85,24326,0
+MXC.US,D,20090916,000000,11.03,11.7,11,11.7,9820,0
+MXC.US,D,20090917,000000,11.74,11.75,11.11,11.64,7917,0
+MXC.US,D,20090918,000000,11.41,11.58,11.09,11.58,2167,0
+MXC.US,D,20090921,000000,11.23,11.55,10.88,10.88,5650,0
+MXC.US,D,20090922,000000,11.05,11.05,10.5,10.8,10673,0
+MXC.US,D,20090923,000000,10.75,10.85,10.55,10.55,9329,0
+MXC.US,D,20090924,000000,10.6,10.73,10.55,10.57,3232,0
+MXC.US,D,20090925,000000,11.37,11.37,10.2,10.75,6050,0
+MXC.US,D,20090928,000000,10.64,11,10.64,10.98,6100,0
+MXC.US,D,20090929,000000,10.97,10.97,10.2,10.31,5094,0
+MXC.US,D,20090930,000000,10.4,10.8,10.38,10.8,2246,0
+MXC.US,D,20091001,000000,10.2,10.8,10.2,10.7,5488,0
+MXC.US,D,20091002,000000,10.4,10.4,10.4,10.4,1119,0
+MXC.US,D,20091005,000000,10.3,10.55,10.3,10.45,1300,0
+MXC.US,D,20091006,000000,10.45,10.93,10.2,10.6,2673,0
+MXC.US,D,20091007,000000,10.62,10.62,10.5,10.5,1079,0
+MXC.US,D,20091008,000000,10.75,10.91,10.48,10.61,5380,0
+MXC.US,D,20091009,000000,10.89,11,10.32,10.33,5753,0
+MXC.US,D,20091012,000000,10.41,10.43,10.41,10.43,200,0
+MXC.US,D,20091013,000000,10.43,10.43,10.43,10.43,500,0
+MXC.US,D,20091014,000000,10.5,10.85,10.2,10.45,8969,0
+MXC.US,D,20091015,000000,10.27,12.4,10.21,11.95,57279,0
+MXC.US,D,20091016,000000,12.1,13.75,11.31,13,61066,0
+MXC.US,D,20091019,000000,13,13.5,12.5,13.5,18298,0
+MXC.US,D,20091020,000000,14.49,14.49,12.8,12.89,9078,0
+MXC.US,D,20091021,000000,12.85,13.36,12.35,12.5,16951,0
+MXC.US,D,20091022,000000,12.7,12.7,11.19,12.65,11645,0
+MXC.US,D,20091023,000000,12.32,12.99,12.1,12.11,3700,0
+MXC.US,D,20091026,000000,12.15,12.39,10.66,11.4,8035,0
+MXC.US,D,20091027,000000,10.8,11,10.6,10.94,17210,0
+MXC.US,D,20091028,000000,10.62,10.9,10.1,10.3,23432,0
+MXC.US,D,20091029,000000,10.1,10.95,10.1,10.61,5428,0
+MXC.US,D,20091030,000000,10.7,10.8,10.35,10.8,6055,0
+MXC.US,D,20091102,000000,10.35,11.45,10.15,11.41,15292,0
+MXC.US,D,20091103,000000,10.91,11.08,10.7,11.05,2375,0
+MXC.US,D,20091104,000000,11.05,11.24,10.56,10.65,7940,0
+MXC.US,D,20091105,000000,10.88,10.88,10.65,10.71,4983,0
+MXC.US,D,20091106,000000,10.68,10.68,10.5,10.56,3725,0
+MXC.US,D,20091109,000000,10.5,11.2,10.5,11.2,3000,0
+MXC.US,D,20091110,000000,10.97,10.97,10.47,10.51,4475,0
+MXC.US,D,20091111,000000,10.51,10.51,10.25,10.3,6199,0
+MXC.US,D,20091112,000000,10.01,10.22,10.01,10.11,9636,0
+MXC.US,D,20091113,000000,10.01,10.01,9.62,9.8,9630,0
+MXC.US,D,20091116,000000,10,10.61,10,10.4,7965,0
+MXC.US,D,20091117,000000,10.19,10.39,10.14,10.39,2949,0
+MXC.US,D,20091118,000000,10.33,11.2,10.11,10.5,24097,0
+MXC.US,D,20091119,000000,10.35,10.35,10.35,10.35,500,0
+MXC.US,D,20091120,000000,10.15,10.2,9.31,9.45,10224,0
+MXC.US,D,20091123,000000,9.52,10.4,9.52,9.79,5420,0
+MXC.US,D,20091124,000000,9.79,9.79,9.29,9.75,5275,0
+MXC.US,D,20091125,000000,9.7,9.8,9.55,9.8,1262,0
+MXC.US,D,20091127,000000,9.8,9.93,9.8,9.92,1450,0
+MXC.US,D,20091130,000000,9.88,9.88,9.79,9.79,600,0
+MXC.US,D,20091201,000000,9.79,9.79,9.31,9.41,3415,0
+MXC.US,D,20091202,000000,9.43,9.71,8.91,9.71,10325,0
+MXC.US,D,20091203,000000,9.6,9.6,9.09,9.09,5870,0
+MXC.US,D,20091204,000000,9.2,9.2,8.61,8.87,8608,0
+MXC.US,D,20091207,000000,8.9,9.11,8.9,9,3320,0
+MXC.US,D,20091208,000000,8.94,9.1,8.75,8.97,3100,0
+MXC.US,D,20091209,000000,8.92,8.92,8.92,8.92,100,0
+MXC.US,D,20091210,000000,9,9.05,8.6,8.6,7520,0
+MXC.US,D,20091211,000000,8.82,8.82,8.56,8.6,500,0
+MXC.US,D,20091214,000000,8.69,8.75,8.39,8.58,5258,0
+MXC.US,D,20091215,000000,8.61,8.61,8.33,8.57,3800,0
+MXC.US,D,20091216,000000,8.57,9.03,8.57,9.03,4389,0
+MXC.US,D,20091217,000000,9.65,9.65,8.61,8.73,9172,0
+MXC.US,D,20091218,000000,8.99,10,8.95,9.3,5335,0
+MXC.US,D,20091221,000000,9.41,9.79,9.41,9.65,3350,0
+MXC.US,D,20091222,000000,9.54,9.55,9.47,9.47,670,0
+MXC.US,D,20091223,000000,9.58,9.58,9.42,9.5,1400,0
+MXC.US,D,20091224,000000,9.36,9.49,9.36,9.45,772,0
+MXC.US,D,20091228,000000,9.5,10.4,9.5,10.12,11348,0
+MXC.US,D,20091229,000000,9.99,10.3,9,9.91,5728,0
+MXC.US,D,20091230,000000,9.98,10.17,9.71,9.73,2300,0
+MXC.US,D,20091231,000000,9.79,10.4,9.79,9.96,2250,0
+MXC.US,D,20100104,000000,10.05,10.67,10.05,10.34,9870,0
+MXC.US,D,20100105,000000,10.12,10.2,9.18,10.04,7849,0
+MXC.US,D,20100106,000000,9.99,10,9.35,9.82,2411,0
+MXC.US,D,20100107,000000,9.85,11,9.79,10.63,12669,0
+MXC.US,D,20100108,000000,10.7,10.89,10.6,10.6,3260,0
+MXC.US,D,20100111,000000,10.83,10.83,10.6,10.6,5800,0
+MXC.US,D,20100112,000000,10.55,10.57,10.02,10.02,3300,0
+MXC.US,D,20100113,000000,10.01,10.01,9.6,9.97,6764,0
+MXC.US,D,20100114,000000,9.95,10,9.89,9.89,1550,0
+MXC.US,D,20100115,000000,9.36,10.55,9.35,10.07,9895,0
+MXC.US,D,20100119,000000,9.99,10.15,9.69,10.15,9800,0
+MXC.US,D,20100120,000000,9.97,9.97,9.68,9.68,900,0
+MXC.US,D,20100121,000000,9.71,9.71,9,9.08,5150,0
+MXC.US,D,20100122,000000,9.05,9.17,9,9,2200,0
+MXC.US,D,20100125,000000,9.07,9.07,8.88,8.88,2639,0
+MXC.US,D,20100126,000000,8.9,9.24,8.9,9,1994,0
+MXC.US,D,20100127,000000,8.9,9.09,8.9,9.02,2400,0
+MXC.US,D,20100128,000000,9.06,9.06,8.81,8.87,853,0
+MXC.US,D,20100129,000000,8.73,8.9,8.73,8.9,3900,0
+MXC.US,D,20100201,000000,8.9,8.9,8.5,8.6,6110,0
+MXC.US,D,20100202,000000,7.56,8.49,7.56,8.49,1130,0
+MXC.US,D,20100203,000000,8.46,8.46,8.36,8.36,800,0
+MXC.US,D,20100204,000000,8.3,8.3,8.16,8.16,2705,0
+MXC.US,D,20100205,000000,8.19,8.19,7.81,7.88,2380,0
+MXC.US,D,20100208,000000,7.81,7.81,7.55,7.55,3450,0
+MXC.US,D,20100209,000000,7.6,8.38,7.6,8.29,2509,0
+MXC.US,D,20100210,000000,8.3,9.47,8.3,9.19,16867,0
+MXC.US,D,20100211,000000,9.38,9.98,9.09,9.2,13190,0
+MXC.US,D,20100212,000000,9.1,9.1,8.3,8.57,8917,0
+MXC.US,D,20100216,000000,8.53,8.77,8.53,8.76,6500,0
+MXC.US,D,20100217,000000,8.99,9.05,8.7,8.75,4230,0
+MXC.US,D,20100218,000000,8.75,8.85,8.57,8.85,1349,0
+MXC.US,D,20100219,000000,8.66,8.66,8.4,8.4,600,0
+MXC.US,D,20100222,000000,8.4,8.54,8.38,8.54,1458,0
+MXC.US,D,20100223,000000,8.5,8.5,8.5,8.5,100,0
+MXC.US,D,20100224,000000,8.48,8.49,8.08,8.33,2820,0
+MXC.US,D,20100225,000000,8.33,8.4,8.08,8.4,5320,0
+MXC.US,D,20100226,000000,8.22,8.36,8.15,8.3,1770,0
+MXC.US,D,20100301,000000,8.18,8.21,8.02,8.21,850,0
+MXC.US,D,20100302,000000,8.24,9.79,7.18,7.98,63375,0
+MXC.US,D,20100303,000000,8.02,8.79,7.81,8.17,19904,0
+MXC.US,D,20100304,000000,8.3,8.35,8,8.19,3580,0
+MXC.US,D,20100305,000000,8.13,8.3,8.13,8.22,4464,0
+MXC.US,D,20100308,000000,8.44,9.04,8.3,8.3,13483,0
+MXC.US,D,20100309,000000,8.46,8.46,8.18,8.18,1050,0
+MXC.US,D,20100310,000000,8.7,8.85,8.5,8.66,5750,0
+MXC.US,D,20100311,000000,8.6,8.75,8.6,8.75,2460,0
+MXC.US,D,20100312,000000,8.75,9,8.56,8.56,2300,0
+MXC.US,D,20100315,000000,8.47,8.47,8.45,8.45,298,0
+MXC.US,D,20100316,000000,8.45,8.47,8.25,8.25,3000,0
+MXC.US,D,20100317,000000,8.24,8.25,8.17,8.17,4270,0
+MXC.US,D,20100318,000000,8.23,8.27,7.93,8,12365,0
+MXC.US,D,20100319,000000,7.95,7.95,7.6,7.8,8205,0
+MXC.US,D,20100322,000000,7.96,8.39,7.64,7.73,9224,0
+MXC.US,D,20100323,000000,7.82,7.82,7.36,7.61,7182,0
+MXC.US,D,20100324,000000,7.66,8.05,7.66,8.02,2626,0
+MXC.US,D,20100325,000000,7.87,8,7.66,7.66,2300,0
+MXC.US,D,20100326,000000,8.15,8.15,7.85,7.85,1300,0
+MXC.US,D,20100329,000000,8.53,8.53,8,8.2,13211,0
+MXC.US,D,20100330,000000,8.25,8.25,8.25,8.25,100,0
+MXC.US,D,20100331,000000,8.24,8.24,8.15,8.15,1600,0
+MXC.US,D,20100401,000000,8.05,8.09,7.86,7.87,1570,0
+MXC.US,D,20100405,000000,8.1,8.95,8.01,8.52,17553,0
+MXC.US,D,20100406,000000,8.64,9.07,8.64,8.93,17354,0
+MXC.US,D,20100407,000000,8.73,9.3,8.73,9.05,12719,0
+MXC.US,D,20100408,000000,8.78,9.2,8.78,9.01,3700,0
+MXC.US,D,20100409,000000,9.4,9.89,9.26,9.8,28744,0
+MXC.US,D,20100412,000000,9.72,10.79,9.72,10.16,52407,0
+MXC.US,D,20100413,000000,10.3,10.3,9.7,10.1,11830,0
+MXC.US,D,20100414,000000,10.1,10.22,9.8,10,6500,0
+MXC.US,D,20100415,000000,10.08,10.14,9.28,9.89,12505,0
+MXC.US,D,20100416,000000,9.73,9.73,9.33,9.45,7276,0
+MXC.US,D,20100419,000000,9.3,9.3,8.04,8.8,33001,0
+MXC.US,D,20100420,000000,8.98,9.47,8.98,9.22,2999,0
+MXC.US,D,20100421,000000,8.74,9.08,8.74,9.03,11706,0
+MXC.US,D,20100422,000000,9.1,9.1,9.08,9.1,700,0
+MXC.US,D,20100423,000000,8.88,9.39,8.82,8.97,3825,0
+MXC.US,D,20100426,000000,8.8,8.99,8.64,8.72,7075,0
+MXC.US,D,20100427,000000,8.91,9,8.72,8.72,1370,0
+MXC.US,D,20100428,000000,8.7,8.9,8.7,8.9,1000,0
+MXC.US,D,20100429,000000,8.79,9.1,8.79,8.91,4168,0
+MXC.US,D,20100430,000000,8.95,9.6,8.95,9.21,7584,0
+MXC.US,D,20100503,000000,8.72,9.09,8.72,9,3300,0
+MXC.US,D,20100504,000000,8.85,9,8.62,8.71,3000,0
+MXC.US,D,20100505,000000,8.58,8.65,8.31,8.49,10195,0
+MXC.US,D,20100506,000000,8.33,8.33,8.02,8.02,8151,0
+MXC.US,D,20100507,000000,8.18,8.47,8.02,8.34,6962,0
+MXC.US,D,20100510,000000,8.49,8.66,8.13,8.13,11748,0
+MXC.US,D,20100511,000000,8.07,8.53,7.85,8.01,17487,0
+MXC.US,D,20100512,000000,8.09,8.4,8.09,8.4,4112,0
+MXC.US,D,20100513,000000,8.55,8.65,8.5,8.64,3635,0
+MXC.US,D,20100514,000000,8.5,8.5,8.28,8.31,3502,0
+MXC.US,D,20100517,000000,8.3,8.3,8,8.07,7136,0
+MXC.US,D,20100518,000000,8.11,8.19,8.05,8.05,16499,0
+MXC.US,D,20100519,000000,8.27,8.32,8.09,8.13,600,0
+MXC.US,D,20100520,000000,8.02,8.17,8,8.05,20270,0
+MXC.US,D,20100521,000000,8.04,8.11,8,8,4525,0
+MXC.US,D,20100524,000000,8.04,8.11,7.85,7.88,1100,0
+MXC.US,D,20100525,000000,7.49,7.88,7.34,7.6,6800,0
+MXC.US,D,20100526,000000,7.65,8,7.65,7.72,6300,0
+MXC.US,D,20100527,000000,7.71,8,7.71,8,997,0
+MXC.US,D,20100528,000000,8.13,8.13,7.95,7.95,200,0
+MXC.US,D,20100601,000000,8.02,8.2,7.8,7.8,27900,0
+MXC.US,D,20100602,000000,7.8,7.8,7.6,7.77,4280,0
+MXC.US,D,20100603,000000,7.67,7.7,7.51,7.65,3070,0
+MXC.US,D,20100604,000000,7.69,9.22,7.67,7.86,21046,0
+MXC.US,D,20100607,000000,7.95,8.25,7.69,7.9,6038,0
+MXC.US,D,20100608,000000,8.09,8.11,7.6,7.6,6100,0
+MXC.US,D,20100609,000000,7.85,8.06,7.7,8.06,7625,0
+MXC.US,D,20100610,000000,7.91,8.19,7.91,8,12679,0
+MXC.US,D,20100611,000000,8.1,8.29,7.95,8.29,1695,0
+MXC.US,D,20100614,000000,8.29,8.3,7.8,8.1,4840,0
+MXC.US,D,20100615,000000,8.1,8.45,8.1,8.44,4249,0
+MXC.US,D,20100616,000000,8.45,9.78,8.45,9.23,47952,0
+MXC.US,D,20100617,000000,9.11,9.92,8.8,9.36,19694,0
+MXC.US,D,20100618,000000,9.36,9.37,8.75,8.75,4832,0
+MXC.US,D,20100621,000000,8.76,8.77,7.56,7.92,21153,0
+MXC.US,D,20100622,000000,7.97,8.1,7.92,7.94,4510,0
+MXC.US,D,20100623,000000,8.2,8.33,8,8.03,2566,0
+MXC.US,D,20100624,000000,8.12,8.12,7.9,7.9,2841,0
+MXC.US,D,20100625,000000,8.09,8.09,7.8,8.09,6560,0
+MXC.US,D,20100628,000000,8.19,8.19,7.91,8.05,5898,0
+MXC.US,D,20100629,000000,7.97,7.97,7.85,7.85,496,0
+MXC.US,D,20100630,000000,8,8,7.55,7.55,2856,0
+MXC.US,D,20100701,000000,7.75,7.9,7.55,7.55,3716,0
+MXC.US,D,20100702,000000,7.89,7.89,5.75,6.54,31407,0
+MXC.US,D,20100706,000000,6.66,7.05,6.27,6.28,7396,0
+MXC.US,D,20100707,000000,6.4,6.75,6.16,6.28,4819,0
+MXC.US,D,20100708,000000,6.4,6.49,6.35,6.35,2272,0
+MXC.US,D,20100709,000000,6.4,6.55,6.4,6.5,2665,0
+MXC.US,D,20100712,000000,6.6,6.65,6.19,6.65,3700,0
+MXC.US,D,20100713,000000,6.7,6.7,6.29,6.69,8918,0
+MXC.US,D,20100714,000000,6.36,6.62,6.36,6.41,2040,0
+MXC.US,D,20100715,000000,6.35,6.4,6.25,6.25,1300,0
+MXC.US,D,20100716,000000,6.31,6.31,6.23,6.23,1471,0
+MXC.US,D,20100719,000000,6.2,6.24,6.16,6.24,700,0
+MXC.US,D,20100720,000000,6.2,6.25,6.17,6.2,2500,0
+MXC.US,D,20100721,000000,6.2,6.25,6.14,6.14,7584,0
+MXC.US,D,20100722,000000,6.26,6.74,6.26,6.36,2800,0
+MXC.US,D,20100723,000000,6.6,6.6,6.42,6.42,1600,0
+MXC.US,D,20100726,000000,6.73,6.73,6.38,6.43,5000,0
+MXC.US,D,20100727,000000,6.41,6.49,6.39,6.39,1087,0
+MXC.US,D,20100728,000000,6.43,6.62,6.43,6.45,2000,0
+MXC.US,D,20100729,000000,6.75,6.81,6.75,6.76,3462,0
+MXC.US,D,20100730,000000,6.83,6.83,6.75,6.75,1300,0
+MXC.US,D,20100802,000000,6.78,6.78,6.45,6.75,6165,0
+MXC.US,D,20100803,000000,6.75,6.9,6.75,6.75,2000,0
+MXC.US,D,20100804,000000,6.75,6.8,6.27,6.44,13370,0
+MXC.US,D,20100805,000000,6.5,6.52,6.31,6.4,5250,0
+MXC.US,D,20100806,000000,6.38,6.38,6.29,6.29,1100,0
+MXC.US,D,20100810,000000,6.3,6.3,6.29,6.29,400,0
+MXC.US,D,20100811,000000,6.25,6.25,6.09,6.09,900,0
+MXC.US,D,20100812,000000,6.06,6.15,6.05,6.15,3079,0
+MXC.US,D,20100813,000000,6.06,6.1,6,6.05,1878,0
+MXC.US,D,20100816,000000,6.1,6.48,6.1,6.15,1470,0
+MXC.US,D,20100817,000000,6.17,6.37,6.16,6.16,425,0
+MXC.US,D,20100818,000000,6.5,6.5,6.31,6.31,550,0
+MXC.US,D,20100819,000000,6.28,6.29,6.1,6.1,850,0
+MXC.US,D,20100820,000000,6.22,6.22,5.91,5.91,1006,0
+MXC.US,D,20100823,000000,5.93,6,5.93,5.94,500,0
+MXC.US,D,20100824,000000,5.92,5.92,5.7,5.76,2200,0
+MXC.US,D,20100825,000000,5.7,5.73,5.63,5.63,1924,0
+MXC.US,D,20100826,000000,5.8,6,5.8,5.86,1100,0
+MXC.US,D,20100830,000000,5.66,5.74,5.26,5.6,3015,0
+MXC.US,D,20100901,000000,5.63,5.68,5.54,5.68,2500,0
+MXC.US,D,20100902,000000,5.76,5.76,5.75,5.75,900,0
+MXC.US,D,20100903,000000,5.85,5.98,5.8,5.98,600,0
+MXC.US,D,20100907,000000,5.83,6,5.8,5.86,1036,0
+MXC.US,D,20100908,000000,6.01,6.86,6,6.86,4781,0
+MXC.US,D,20100909,000000,6.5,6.57,6.4,6.42,4065,0
+MXC.US,D,20100910,000000,6.27,6.3,6.2,6.24,475,0
+MXC.US,D,20100913,000000,6.31,6.33,6.31,6.33,700,0
+MXC.US,D,20100914,000000,6.08,6.12,6,6.12,1200,0
+MXC.US,D,20100915,000000,6.34,6.62,6.34,6.54,1219,0
+MXC.US,D,20100916,000000,6.79,6.8,6.14,6.3,2324,0
+MXC.US,D,20100917,000000,6.68,6.68,6,6,1360,0
+MXC.US,D,20100920,000000,6.13,6.48,6,6.17,2641,0
+MXC.US,D,20100921,000000,6.19,6.19,6.19,6.19,100,0
+MXC.US,D,20100922,000000,6,6,5.81,6,1142,0
+MXC.US,D,20100924,000000,5.76,6.05,5.68,6.05,2780,0
+MXC.US,D,20100928,000000,5.81,5.81,5.68,5.68,1865,0
+MXC.US,D,20100929,000000,6.02,6.04,6.02,6.04,450,0
+MXC.US,D,20100930,000000,6.08,6.35,6.08,6.35,3400,0
+MXC.US,D,20101001,000000,6.35,6.55,6.35,6.36,900,0
+MXC.US,D,20101004,000000,6.3,6.3,6.3,6.3,100,0
+MXC.US,D,20101005,000000,6.05,6.24,5.86,6.24,2689,0
+MXC.US,D,20101006,000000,6.14,6.15,5.97,6.14,5801,0
+MXC.US,D,20101007,000000,5.9,6.28,5.82,6.28,500,0
+MXC.US,D,20101008,000000,6.04,6.17,6.03,6.03,1500,0
+MXC.US,D,20101011,000000,6.17,6.17,5.9,6.06,1636,0
+MXC.US,D,20101012,000000,6.11,6.11,6.06,6.06,339,0
+MXC.US,D,20101013,000000,6.2,6.35,6.2,6.35,2363,0
+MXC.US,D,20101014,000000,6.3,6.3,6.05,6.05,400,0
+MXC.US,D,20101015,000000,6.04,6.06,6.04,6.06,1100,0
+MXC.US,D,20101018,000000,5.94,6.39,5.83,6.14,2743,0
+MXC.US,D,20101020,000000,6.2,6.35,5.95,6.07,2167,0
+MXC.US,D,20101021,000000,5.9,6.35,5.9,6.05,1150,0
+MXC.US,D,20101022,000000,6.11,6.11,5.91,5.91,900,0
+MXC.US,D,20101025,000000,6.14,6.29,5.82,5.91,8281,0
+MXC.US,D,20101026,000000,5.86,6.29,5.86,5.96,2820,0
+MXC.US,D,20101027,000000,5.93,5.95,5.91,5.95,725,0
+MXC.US,D,20101028,000000,5.76,5.9,5.76,5.9,300,0
+MXC.US,D,20101029,000000,5.75,6.12,5.75,5.98,1203,0
+MXC.US,D,20101101,000000,5.92,5.92,5.92,5.92,600,0
+MXC.US,D,20101103,000000,5.9,6.15,5.75,6.15,3750,0
+MXC.US,D,20101104,000000,6.34,7.5,6.34,7.44,41226,0
+MXC.US,D,20101105,000000,7.9,8.36,7.53,7.89,19709,0
+MXC.US,D,20101108,000000,8.8,8.8,7.4,7.96,6671,0
+MXC.US,D,20101109,000000,8.4,8.4,8.1,8.18,5034,0
+MXC.US,D,20101110,000000,8.1,8.1,8,8.05,1250,0
+MXC.US,D,20101111,000000,7.89,7.98,7.33,7.69,5650,0
+MXC.US,D,20101112,000000,7.39,7.39,7.25,7.26,604,0
+MXC.US,D,20101115,000000,7.26,7.26,7,7.1,4728,0
+MXC.US,D,20101116,000000,6.9,7.82,6.7,7.46,6606,0
+MXC.US,D,20101117,000000,7.02,7.87,7,7.2,4223,0
+MXC.US,D,20101118,000000,7.65,7.7,7.63,7.7,1350,0
+MXC.US,D,20101119,000000,7.4,7.48,7.21,7.48,1350,0
+MXC.US,D,20101122,000000,7.2,7.2,7.15,7.15,1221,0
+MXC.US,D,20101124,000000,7.5,7.5,7.2,7.28,725,0
+MXC.US,D,20101129,000000,7,7,6.85,6.85,580,0
+MXC.US,D,20101130,000000,6.8,6.99,6.8,6.81,700,0
+MXC.US,D,20101201,000000,6.82,7.15,6.37,6.55,7081,0
+MXC.US,D,20101202,000000,6.27,6.64,6.26,6.5,1790,0
+MXC.US,D,20101203,000000,6.5,6.8,6.49,6.8,2136,0
+MXC.US,D,20101206,000000,6.81,7.47,6.81,7.17,3010,0
+MXC.US,D,20101207,000000,7.27,7.84,7.19,7.2,5475,0
+MXC.US,D,20101208,000000,7.25,7.29,7.25,7.29,600,0
+MXC.US,D,20101209,000000,7.03,7.29,6.9,7.29,2051,0
+MXC.US,D,20101210,000000,7.03,7.05,6.9,7,5248,0
+MXC.US,D,20101213,000000,6.85,7,6.85,6.95,500,0
+MXC.US,D,20101214,000000,6.85,6.98,6.8,6.89,2600,0
+MXC.US,D,20101216,000000,7.26,7.42,7.26,7.29,1521,0
+MXC.US,D,20101217,000000,7.38,7.38,7.04,7.15,3978,0
+MXC.US,D,20101220,000000,7.03,7.2,7.03,7.03,1450,0
+MXC.US,D,20101221,000000,6.94,7.2,6.93,7.2,2952,0
+MXC.US,D,20101222,000000,7.22,7.22,6.85,7.01,700,0
+MXC.US,D,20101223,000000,6.85,7.03,6.85,7.03,1034,0
+MXC.US,D,20101227,000000,6.81,7,6.81,6.92,2044,0
+MXC.US,D,20101228,000000,6.9,6.94,6.81,6.94,1180,0
+MXC.US,D,20101229,000000,6.94,7.65,6.94,7.55,8299,0
+MXC.US,D,20101230,000000,7.72,8,7.1,7.1,12402,0
+MXC.US,D,20101231,000000,7.07,7.78,7.07,7.65,6800,0
+MXC.US,D,20110103,000000,7.93,8.1,7.72,7.86,11200,0
+MXC.US,D,20110104,000000,7.92,8.1,7.76,7.93,5836,0
+MXC.US,D,20110105,000000,7.95,7.95,7.95,7.95,1000,0
+MXC.US,D,20110106,000000,8.13,8.13,7.76,7.79,2182,0
+MXC.US,D,20110107,000000,7.61,7.8,6.99,6.99,12482,0
+MXC.US,D,20110110,000000,7.1,7.25,7.08,7.25,3190,0
+MXC.US,D,20110111,000000,7.5,7.87,7.5,7.58,4360,0
+MXC.US,D,20110112,000000,7.85,7.98,7.71,7.89,1412,0
+MXC.US,D,20110113,000000,7.99,8.13,7.75,8.13,6210,0
+MXC.US,D,20110114,000000,8.25,8.61,8.15,8.36,7300,0
+MXC.US,D,20110118,000000,8.75,9.82,8.56,9.54,31165,0
+MXC.US,D,20110119,000000,9.5,9.77,9.42,9.5,8877,0
+MXC.US,D,20110120,000000,9.4,9.4,8,8.53,7620,0
+MXC.US,D,20110121,000000,8.86,9.05,8.1,8.34,7048,0
+MXC.US,D,20110124,000000,8.31,8.49,8.15,8.15,2820,0
+MXC.US,D,20110125,000000,8.33,8.56,7.88,7.88,3350,0
+MXC.US,D,20110126,000000,8.28,8.47,8.2,8.29,2600,0
+MXC.US,D,20110127,000000,8.37,8.39,8.32,8.32,650,0
+MXC.US,D,20110128,000000,8.26,8.28,8.26,8.26,600,0
+MXC.US,D,20110131,000000,8.09,8.8,8.09,8.42,2837,0
+MXC.US,D,20110201,000000,8.51,8.52,8.44,8.44,1070,0
+MXC.US,D,20110202,000000,8.4,8.4,8,8.03,1150,0
+MXC.US,D,20110203,000000,7.91,8.29,7.91,8.19,1500,0
+MXC.US,D,20110204,000000,8.18,8.37,8.18,8.35,1235,0
+MXC.US,D,20110207,000000,8.56,8.56,8.56,8.56,300,0
+MXC.US,D,20110208,000000,8.92,8.94,7.98,8.27,5786,0
+MXC.US,D,20110209,000000,8.3,8.3,8.3,8.3,100,0
+MXC.US,D,20110210,000000,8.07,8.07,8.01,8.05,570,0
+MXC.US,D,20110211,000000,8.15,8.15,8.15,8.15,400,0
+MXC.US,D,20110214,000000,7.9,7.99,7.6,7.61,2680,0
+MXC.US,D,20110215,000000,7.6,7.61,7.5,7.6,2365,0
+MXC.US,D,20110216,000000,7.59,8.06,7.59,7.94,3985,0
+MXC.US,D,20110217,000000,8.02,8.02,7.83,7.96,4307,0
+MXC.US,D,20110218,000000,7.96,7.96,7.73,7.79,2300,0
+MXC.US,D,20110222,000000,7.83,9.65,7.83,9.25,68901,0
+MXC.US,D,20110223,000000,9.77,14.2,9.75,12.74,430582,0
+MXC.US,D,20110224,000000,14,18.5,12.81,13.1,666594,0
+MXC.US,D,20110225,000000,13.25,13.98,11.6,12.85,215451,0
+MXC.US,D,20110228,000000,12.64,14.68,12.22,13.63,185594,0
+MXC.US,D,20110301,000000,14.39,15.5,13.9,15.37,167344,0
+MXC.US,D,20110302,000000,16.52,17.9,14.73,15.64,386157,0
+MXC.US,D,20110303,000000,15.02,15.3,14.17,14.76,105443,0
+MXC.US,D,20110304,000000,15,16.49,14.8,15.44,179627,0
+MXC.US,D,20110307,000000,16.39,16.5,15.46,15.75,98355,0
+MXC.US,D,20110308,000000,15.7,17.09,13.6,13.85,93107,0
+MXC.US,D,20110309,000000,13.48,14.13,12.25,12.53,78441,0
+MXC.US,D,20110310,000000,12.4,13.5,11.84,12.7,72610,0
+MXC.US,D,20110311,000000,11.82,12.29,11.81,12.2,30335,0
+MXC.US,D,20110314,000000,12.08,12.15,11.65,11.93,27392,0
+MXC.US,D,20110315,000000,11.25,11.43,9.87,10.13,75866,0
+MXC.US,D,20110316,000000,10.11,11.5,10.11,10.42,59388,0
+MXC.US,D,20110317,000000,10.52,11.69,10.52,10.9,57987,0
+MXC.US,D,20110318,000000,10.81,11.23,10.5,10.81,20355,0
+MXC.US,D,20110321,000000,11.7,11.7,11.18,11.55,42211,0
+MXC.US,D,20110322,000000,11.5,12.95,11.2,12.75,84475,0
+MXC.US,D,20110323,000000,13.39,14.48,12.9,13.84,100852,0
+MXC.US,D,20110324,000000,14.12,14.26,13.13,13.28,56423,0
+MXC.US,D,20110325,000000,13.07,13.26,12.75,12.89,24516,0
+MXC.US,D,20110328,000000,12.93,12.93,11.6,11.78,63061,0
+MXC.US,D,20110329,000000,12.06,12.35,11.4,12.01,37334,0
+MXC.US,D,20110330,000000,11.85,12,11.65,11.74,31843,0
+MXC.US,D,20110331,000000,12.5,13.58,12,13.15,81261,0
+MXC.US,D,20110401,000000,13.98,14.1,13.46,13.62,54740,0
+MXC.US,D,20110404,000000,13.86,13.86,12.5,12.5,41031,0
+MXC.US,D,20110405,000000,12.43,12.8,12.11,12.75,29629,0
+MXC.US,D,20110406,000000,13.06,13.51,12.43,12.87,21965,0
+MXC.US,D,20110407,000000,12.61,13.19,12.1,12.86,28347,0
+MXC.US,D,20110408,000000,13,13.51,12.85,12.9,23047,0
+MXC.US,D,20110411,000000,13.1,13.1,12.27,12.35,24290,0
+MXC.US,D,20110412,000000,12.22,12.38,11.5,11.55,50710,0
+MXC.US,D,20110413,000000,11.5,11.64,11.5,11.53,17024,0
+MXC.US,D,20110414,000000,11.54,12.65,11.5,12.37,28165,0
+MXC.US,D,20110415,000000,12.32,12.64,12.05,12.61,9140,0
+MXC.US,D,20110418,000000,12.48,12.48,11.4,11.9,22786,0
+MXC.US,D,20110419,000000,11.74,12.1,11.6,12.05,19495,0
+MXC.US,D,20110420,000000,12.1,12.4,12.08,12.15,11917,0
+MXC.US,D,20110421,000000,12.18,12.25,11.79,11.8,12835,0
+MXC.US,D,20110425,000000,11.6,12,11.6,11.61,16965,0
+MXC.US,D,20110426,000000,11.6,11.73,11.56,11.7,3868,0
+MXC.US,D,20110427,000000,11.65,11.94,11.59,11.92,8178,0
+MXC.US,D,20110428,000000,12.1,12.2,11.91,11.95,7662,0
+MXC.US,D,20110429,000000,12,12,11.45,11.5,10922,0
+MXC.US,D,20110502,000000,11.55,11.63,11.2,11.5,10212,0
+MXC.US,D,20110503,000000,11.23,11.52,10.82,10.91,9584,0
+MXC.US,D,20110504,000000,10.96,11.05,10,10.11,26671,0
+MXC.US,D,20110505,000000,9.99,10.17,9.22,9.5,24915,0
+MXC.US,D,20110506,000000,9.68,10.65,9.66,9.93,23218,0
+MXC.US,D,20110509,000000,10.04,10.22,9.9,10.11,15111,0
+MXC.US,D,20110510,000000,10,10.27,9.88,10.27,11397,0
+MXC.US,D,20110511,000000,10.25,10.25,9.69,9.91,12605,0
+MXC.US,D,20110512,000000,9.83,11.7,9.15,10.2,19565,0
+MXC.US,D,20110513,000000,10.44,10.44,10,10.06,6205,0
+MXC.US,D,20110516,000000,10.05,10.05,9.75,9.75,1690,0
+MXC.US,D,20110517,000000,9.38,9.63,8.83,9.27,28923,0
+MXC.US,D,20110518,000000,9.24,9.5,9.2,9.5,2250,0
+MXC.US,D,20110519,000000,9.49,9.58,8.87,9.14,6439,0
+MXC.US,D,20110520,000000,9,9.09,8.99,9.05,3883,0
+MXC.US,D,20110523,000000,8.84,9,8.84,9,665,0
+MXC.US,D,20110524,000000,9.09,9.11,8.9,8.9,3582,0
+MXC.US,D,20110525,000000,9.13,9.58,9.13,9.43,7920,0
+MXC.US,D,20110526,000000,9.5,9.65,9.5,9.6,4650,0
+MXC.US,D,20110527,000000,9.78,9.85,9.61,9.61,1634,0
+MXC.US,D,20110531,000000,9.93,10.19,9.74,10.03,11520,0
+MXC.US,D,20110601,000000,9.8,10.03,9.61,9.64,7290,0
+MXC.US,D,20110602,000000,9.72,10.04,9.72,9.8,1800,0
+MXC.US,D,20110603,000000,9.66,9.66,8.77,9.13,12285,0
+MXC.US,D,20110606,000000,9.07,9.53,9.07,9.25,3020,0
+MXC.US,D,20110607,000000,9.31,9.44,9.31,9.39,6200,0
+MXC.US,D,20110608,000000,9.34,9.47,9.12,9.22,2543,0
+MXC.US,D,20110609,000000,9.2,9.72,9.2,9.48,5500,0
+MXC.US,D,20110610,000000,9.55,9.58,9.35,9.44,4397,0
+MXC.US,D,20110613,000000,9.44,9.44,8.64,8.88,8064,0
+MXC.US,D,20110614,000000,8.75,8.94,8.75,8.8,4186,0
+MXC.US,D,20110615,000000,8.69,8.69,8.29,8.48,5761,0
+MXC.US,D,20110616,000000,8.45,8.47,8.45,8.47,1900,0
+MXC.US,D,20110617,000000,8.48,8.67,8.38,8.56,3419,0
+MXC.US,D,20110620,000000,8.56,8.56,8.24,8.27,4643,0
+MXC.US,D,20110621,000000,8.34,8.53,8.34,8.4,5960,0
+MXC.US,D,20110622,000000,8.4,8.49,8.34,8.45,865,0
+MXC.US,D,20110623,000000,8.32,8.32,7.89,8.03,4711,0
+MXC.US,D,20110624,000000,8.05,8.2,8.05,8.2,3820,0
+MXC.US,D,20110627,000000,8.09,8.43,8.09,8.26,4395,0
+MXC.US,D,20110628,000000,8.35,8.8,8.35,8.62,6186,0
+MXC.US,D,20110629,000000,8.67,9.91,8.67,9.29,12410,0
+MXC.US,D,20110630,000000,9.32,10.1,9.07,9.25,48972,0
+MXC.US,D,20110701,000000,9.3,9.3,8.55,8.94,12444,0
+MXC.US,D,20110705,000000,8.89,9.29,8.89,8.9,8846,0
+MXC.US,D,20110706,000000,8.86,9.1,8.46,8.65,13825,0
+MXC.US,D,20110707,000000,8.85,9.46,8.85,8.98,15165,0
+MXC.US,D,20110708,000000,9,9.45,8.75,8.93,9466,0
+MXC.US,D,20110711,000000,8.82,8.82,8.4,8.49,8122,0
+MXC.US,D,20110712,000000,8.46,8.77,8.46,8.65,1170,0
+MXC.US,D,20110713,000000,8.8,8.83,8.64,8.72,7687,0
+MXC.US,D,20110714,000000,8.58,8.68,8.5,8.54,10000,0
+MXC.US,D,20110715,000000,8.6,9.24,8.55,9.09,19844,0
+MXC.US,D,20110718,000000,9.05,9.15,8.86,9.12,20500,0
+MXC.US,D,20110719,000000,9.23,9.5,9.11,9.24,17822,0
+MXC.US,D,20110720,000000,9.39,9.45,9.19,9.45,7976,0
+MXC.US,D,20110721,000000,9.43,9.5,8.86,9.36,3560,0
+MXC.US,D,20110722,000000,9.25,9.5,9.03,9.4,14076,0
+MXC.US,D,20110725,000000,9.25,9.31,8.91,9.25,10188,0
+MXC.US,D,20110726,000000,9.28,9.46,9.09,9.46,5644,0
+MXC.US,D,20110727,000000,9.18,9.37,9.18,9.33,5370,0
+MXC.US,D,20110728,000000,9.35,9.35,9.02,9.21,1000,0
+MXC.US,D,20110729,000000,9.22,10.5,9.21,9.89,25054,0
+MXC.US,D,20110801,000000,9.81,9.88,9.64,9.8,3894,0
+MXC.US,D,20110802,000000,9.67,9.8,9.2,9.39,12788,0
+MXC.US,D,20110803,000000,9.48,9.48,8.8,8.92,3503,0
+MXC.US,D,20110804,000000,8.83,8.83,8.45,8.48,4767,0
+MXC.US,D,20110805,000000,8.3,8.5,6.93,7.83,14299,0
+MXC.US,D,20110808,000000,7.5,7.5,6.75,6.75,14489,0
+MXC.US,D,20110809,000000,6.75,6.93,6.75,6.79,4480,0
+MXC.US,D,20110810,000000,6.77,6.8,6.07,6.52,11288,0
+MXC.US,D,20110811,000000,6.5,7.26,6.5,6.98,11544,0
+MXC.US,D,20110812,000000,6.98,7.27,6.74,7.24,14322,0
+MXC.US,D,20110815,000000,7.24,7.35,7.02,7.22,3070,0
+MXC.US,D,20110816,000000,7.07,7.07,7.07,7.07,383,0
+MXC.US,D,20110817,000000,7.38,7.53,7.2,7.3,2327,0
+MXC.US,D,20110818,000000,6.94,7.17,6.46,6.75,14080,0
+MXC.US,D,20110819,000000,6.73,6.85,6.37,6.52,13267,0
+MXC.US,D,20110822,000000,6.61,6.61,6.17,6.17,1725,0
+MXC.US,D,20110823,000000,6.28,6.43,6.22,6.43,2477,0
+MXC.US,D,20110824,000000,6.43,6.45,6.43,6.43,1800,0
+MXC.US,D,20110825,000000,6.4,6.4,6.06,6.08,2823,0
+MXC.US,D,20110826,000000,6.06,6.37,6.05,6.19,4220,0
+MXC.US,D,20110829,000000,6.45,6.5,6.14,6.27,2050,0
+MXC.US,D,20110830,000000,6.47,6.49,6.43,6.43,2200,0
+MXC.US,D,20110831,000000,6.5,6.5,6.35,6.35,1500,0
+MXC.US,D,20110901,000000,6.35,6.83,6.35,6.59,6805,0
+MXC.US,D,20110902,000000,6.6,7.36,6.6,7.03,4294,0
+MXC.US,D,20110906,000000,6.8,6.88,6.05,6.54,11500,0
+MXC.US,D,20110907,000000,6.43,6.79,6.14,6.65,3650,0
+MXC.US,D,20110908,000000,6.39,6.87,6.39,6.85,3760,0
+MXC.US,D,20110912,000000,6.6,6.73,6.49,6.73,3439,0
+MXC.US,D,20110913,000000,6.72,6.98,6.5,6.73,6040,0
+MXC.US,D,20110914,000000,6.65,6.66,6.65,6.65,1450,0
+MXC.US,D,20110915,000000,6.81,6.81,6.64,6.74,1720,0
+MXC.US,D,20110916,000000,6.66,7.02,6.66,6.85,1501,0
+MXC.US,D,20110919,000000,6.48,6.72,6.48,6.72,2064,0
+MXC.US,D,20110920,000000,6.73,6.8,6.73,6.75,6100,0
+MXC.US,D,20110921,000000,6.59,6.71,6.55,6.55,4308,0
+MXC.US,D,20110922,000000,6.35,6.35,6.04,6.05,7150,0
+MXC.US,D,20110923,000000,6.2,6.2,6.09,6.09,800,0
+MXC.US,D,20110926,000000,6.32,6.32,6.13,6.13,500,0
+MXC.US,D,20110927,000000,6.03,6.13,5.82,6.01,7600,0
+MXC.US,D,20110928,000000,5.99,6.13,5.99,6.13,1618,0
+MXC.US,D,20110929,000000,6.01,6.07,5.98,6.05,4500,0
+MXC.US,D,20111003,000000,5.78,5.81,5.25,5.4,8780,0
+MXC.US,D,20111004,000000,5.4,5.4,5.25,5.3,6300,0
+MXC.US,D,20111005,000000,5.45,5.81,5.43,5.81,2800,0
+MXC.US,D,20111006,000000,5.55,6,5.4,5.96,3600,0
+MXC.US,D,20111007,000000,5.82,5.96,5.66,5.96,1300,0
+MXC.US,D,20111010,000000,6.04,6.04,5.75,5.9,2495,0
+MXC.US,D,20111011,000000,6.01,6.01,6.01,6.01,300,0
+MXC.US,D,20111012,000000,6.02,6.22,5.83,6.03,3140,0
+MXC.US,D,20111013,000000,5.98,6.63,5.54,5.97,7160,0
+MXC.US,D,20111014,000000,5.82,6.13,5.76,6.13,3243,0
+MXC.US,D,20111017,000000,6.25,7.25,6.25,6.85,29810,0
+MXC.US,D,20111018,000000,6.89,7.25,6.66,6.84,19999,0
+MXC.US,D,20111019,000000,6.71,7.2,6.59,6.72,10873,0
+MXC.US,D,20111020,000000,6.72,6.98,6.72,6.78,5031,0
+MXC.US,D,20111021,000000,6.85,7.25,6.82,6.86,6020,0
+MXC.US,D,20111024,000000,6.98,7.13,6.84,6.84,6710,0
+MXC.US,D,20111025,000000,6.66,6.95,6.66,6.85,6370,0
+MXC.US,D,20111026,000000,6.85,7.45,6.74,6.98,14424,0
+MXC.US,D,20111027,000000,7.3,7.84,7.05,7.21,10000,0
+MXC.US,D,20111028,000000,7.09,7.25,6.34,7.01,3755,0
+MXC.US,D,20111031,000000,7.12,7.12,6.56,6.83,5050,0
+MXC.US,D,20111101,000000,6.4,6.65,6.25,6.25,6707,0
+MXC.US,D,20111102,000000,6.6,6.6,5.75,6.29,5775,0
+MXC.US,D,20111103,000000,6.8,6.8,6.4,6.52,7300,0
+MXC.US,D,20111104,000000,6.59,6.79,6.55,6.57,1447,0
+MXC.US,D,20111107,000000,6.63,6.63,6.29,6.37,2511,0
+MXC.US,D,20111108,000000,6.45,6.45,6.05,6.17,2407,0
+MXC.US,D,20111109,000000,6.19,6.19,5.87,6.07,3578,0
+MXC.US,D,20111110,000000,6.32,6.32,6.05,6.3,5614,0
+MXC.US,D,20111111,000000,6.4,6.81,6.36,6.72,4725,0
+MXC.US,D,20111114,000000,6.45,6.49,6.3,6.38,5310,0
+MXC.US,D,20111115,000000,6.08,6.27,6.05,6.27,1000,0
+MXC.US,D,20111116,000000,6.34,9,6.34,7.95,55371,0
+MXC.US,D,20111117,000000,8.06,8.06,6.6,6.91,30719,0
+MXC.US,D,20111118,000000,7.05,7.19,6.79,7.19,8974,0
+MXC.US,D,20111121,000000,7.1,7.1,6.5,6.51,4400,0
+MXC.US,D,20111122,000000,6.56,7.15,6.56,7,6435,0
+MXC.US,D,20111123,000000,6.92,6.92,6.5,6.68,7643,0
+MXC.US,D,20111125,000000,6.87,7.16,6.66,6.9,12030,0
+MXC.US,D,20111128,000000,7.38,7.83,7.01,7.11,9788,0
+MXC.US,D,20111129,000000,7.22,7.43,6.67,7.38,8980,0
+MXC.US,D,20111130,000000,7.38,7.4,6.92,7.09,8047,0
+MXC.US,D,20111201,000000,7.1,7.1,6.75,6.8,3634,0
+MXC.US,D,20111202,000000,7,7.1,6.9,6.9,3660,0
+MXC.US,D,20111205,000000,7.08,7.98,7.02,7.34,11617,0
+MXC.US,D,20111206,000000,7.31,7.52,7.2,7.41,4490,0
+MXC.US,D,20111207,000000,7.2,7.99,6.92,7.74,22555,0
+MXC.US,D,20111208,000000,7.85,8.2,7.6,7.84,25385,0
+MXC.US,D,20111209,000000,7.73,7.98,7.55,7.91,2250,0
+MXC.US,D,20111212,000000,7.83,7.85,7.55,7.55,2975,0
+MXC.US,D,20111213,000000,7.56,7.9,7.3,7.3,9370,0
+MXC.US,D,20111214,000000,7.1,7.25,6.77,6.8,4981,0
+MXC.US,D,20111215,000000,6.85,6.85,6.81,6.81,522,0
+MXC.US,D,20111216,000000,6.5,6.85,6.5,6.59,2013,0
+MXC.US,D,20111219,000000,6.5,6.81,6.3,6.41,8625,0
+MXC.US,D,20111220,000000,6.72,7.06,6.72,6.82,2080,0
+MXC.US,D,20111221,000000,6.6,6.84,6.6,6.84,1800,0
+MXC.US,D,20111222,000000,6.95,7.31,6.75,6.84,8020,0
+MXC.US,D,20111223,000000,6.77,7.08,6.77,6.9,5810,0
+MXC.US,D,20111227,000000,6.77,7.51,6.62,7.17,12530,0
+MXC.US,D,20111228,000000,6.88,7.43,6.88,7.16,4535,0
+MXC.US,D,20111229,000000,7.08,7.36,6.96,7.24,4110,0
+MXC.US,D,20111230,000000,7.07,7.45,6.85,7,17658,0
+MXC.US,D,20120103,000000,7.42,7.65,7.3,7.46,13585,0
+MXC.US,D,20120104,000000,7.36,7.9,7.32,7.56,12592,0
+MXC.US,D,20120105,000000,7.32,7.5,7.25,7.34,5558,0
+MXC.US,D,20120106,000000,7.47,7.49,7.27,7.32,8200,0
+MXC.US,D,20120109,000000,7.33,7.33,7.01,7.15,3450,0
+MXC.US,D,20120110,000000,7.22,7.9,7.1,7.42,11595,0
+MXC.US,D,20120111,000000,7.48,7.74,7.1,7.25,6212,0
+MXC.US,D,20120112,000000,7.47,7.55,7.08,7.08,8448,0
+MXC.US,D,20120113,000000,7.17,7.27,7.17,7.27,600,0
+MXC.US,D,20120117,000000,7.43,7.43,7.43,7.43,100,0
+MXC.US,D,20120118,000000,7.48,7.48,7.4,7.47,2822,0
+MXC.US,D,20120119,000000,7.46,7.46,7.2,7.26,1100,0
+MXC.US,D,20120120,000000,7.23,7.23,6.97,7.07,8552,0
+MXC.US,D,20120123,000000,7.21,7.24,7.07,7.24,1000,0
+MXC.US,D,20120124,000000,7.23,7.25,7.02,7.25,2385,0
+MXC.US,D,20120125,000000,7.1,7.3,7.1,7.22,3750,0
+MXC.US,D,20120126,000000,7.2,7.2,7.1,7.1,2931,0
+MXC.US,D,20120127,000000,7.07,7.43,7.07,7.2,2925,0
+MXC.US,D,20120130,000000,7.16,7.22,6.78,6.98,5190,0
+MXC.US,D,20120131,000000,7.16,7.16,7.02,7.1,400,0
+MXC.US,D,20120201,000000,7,7,7,7,250,0
+MXC.US,D,20120202,000000,7,7.13,6.95,7.13,300,0
+MXC.US,D,20120203,000000,7.07,7.07,6.8,6.95,2060,0
+MXC.US,D,20120206,000000,6.96,7,6.88,6.88,2260,0
+MXC.US,D,20120207,000000,6.95,6.99,6.9,6.98,1700,0
+MXC.US,D,20120208,000000,6.96,6.96,6.34,6.83,12064,0
+MXC.US,D,20120209,000000,6.78,6.8,6.68,6.68,1693,0
+MXC.US,D,20120210,000000,6.7,6.75,6.7,6.75,800,0
+MXC.US,D,20120213,000000,6.76,8,6.5,7.9,84775,0
+MXC.US,D,20120214,000000,8.35,8.42,7.83,8.05,32727,0
+MXC.US,D,20120215,000000,8.05,8.2,7.04,7.18,10100,0
+MXC.US,D,20120216,000000,7.18,7.6,7.1,7.48,10443,0
+MXC.US,D,20120217,000000,7.57,8.95,7.2,8.32,79681,0
+MXC.US,D,20120221,000000,9.01,10.5,8.97,10.28,102840,0
+MXC.US,D,20120222,000000,10.23,10.6,9.77,10.1,36675,0
+MXC.US,D,20120223,000000,10.2,10.2,9.8,10,21668,0
+MXC.US,D,20120224,000000,10,11.25,9.87,11.25,79647,0
+MXC.US,D,20120227,000000,11,11.48,10.38,10.46,51576,0
+MXC.US,D,20120228,000000,10.28,10.71,9.46,9.5,37831,0
+MXC.US,D,20120229,000000,9.55,10,9.49,9.7,22270,0
+MXC.US,D,20120301,000000,9.79,9.88,9.03,9.74,27955,0
+MXC.US,D,20120302,000000,9.61,9.61,9.05,9.24,11918,0
+MXC.US,D,20120305,000000,9.01,9.23,8.55,8.73,23149,0
+MXC.US,D,20120306,000000,7.7,8.27,7.7,8.11,21099,0
+MXC.US,D,20120307,000000,8.2,8.93,8.2,8.88,9840,0
+MXC.US,D,20120308,000000,9.06,9.49,9,9.11,30913,0
+MXC.US,D,20120309,000000,9.25,9.25,8.69,8.74,10800,0
+MXC.US,D,20120312,000000,8.45,8.75,8.4,8.75,5205,0
+MXC.US,D,20120313,000000,8.59,8.97,8.44,8.66,10692,0
+MXC.US,D,20120314,000000,8.36,8.68,7.92,8.28,11826,0
+MXC.US,D,20120315,000000,8.16,8.48,8.09,8.16,5500,0
+MXC.US,D,20120316,000000,8.2,8.43,8.1,8.1,5375,0
+MXC.US,D,20120319,000000,8.55,8.71,8.38,8.68,8342,0
+MXC.US,D,20120320,000000,8.45,8.5,8.33,8.33,3996,0
+MXC.US,D,20120321,000000,8.51,8.51,8.3,8.3,3176,0
+MXC.US,D,20120322,000000,8.11,8.55,7.86,8.3,8373,0
+MXC.US,D,20120323,000000,8.19,8.6,8.19,8.3,6720,0
+MXC.US,D,20120326,000000,8.14,8.32,8.05,8.17,2060,0
+MXC.US,D,20120327,000000,8.05,8.18,8.05,8.18,3591,0
+MXC.US,D,20120328,000000,8.1,8.13,7.95,8.09,7124,0
+MXC.US,D,20120329,000000,7.96,7.96,7.78,7.86,2111,0
+MXC.US,D,20120330,000000,7.77,7.94,7.75,7.94,1710,0
+MXC.US,D,20120402,000000,7.99,8.25,7.99,8.23,3835,0
+MXC.US,D,20120403,000000,8.19,8.19,8,8.05,1000,0
+MXC.US,D,20120404,000000,7.93,8.05,7.86,7.87,10140,0
+MXC.US,D,20120405,000000,7.95,7.95,7.9,7.9,400,0
+MXC.US,D,20120409,000000,7.67,8.03,7.48,7.85,8692,0
+MXC.US,D,20120410,000000,7.85,7.85,7.65,7.78,3690,0
+MXC.US,D,20120411,000000,7.93,8.25,7.45,8.25,16680,0
+MXC.US,D,20120412,000000,7.94,7.95,7.8,7.9,1740,0
+MXC.US,D,20120413,000000,7.93,7.93,7.84,7.84,800,0
+MXC.US,D,20120416,000000,7.76,7.76,7.06,7.65,20110,0
+MXC.US,D,20120417,000000,7.57,7.75,7.35,7.67,6723,0
+MXC.US,D,20120418,000000,7.59,7.74,7.09,7.25,8743,0
+MXC.US,D,20120419,000000,7.11,7.34,7.11,7.18,1200,0
+MXC.US,D,20120420,000000,7.16,7.16,6.83,7.1,3368,0
+MXC.US,D,20120423,000000,6.84,7.01,6.84,6.9,1724,0
+MXC.US,D,20120424,000000,6.9,7.09,6.76,6.92,5120,0
+MXC.US,D,20120425,000000,6.91,7.2,6.77,7.05,9934,0
+MXC.US,D,20120426,000000,6.91,7.87,6.84,7.17,12536,0
+MXC.US,D,20120427,000000,7.25,7.25,7.05,7.1,2487,0
+MXC.US,D,20120430,000000,7.09,7.44,7.08,7.25,2000,0
+MXC.US,D,20120501,000000,7.4,7.47,7.05,7.4,3318,0
+MXC.US,D,20120502,000000,7.35,7.52,7.03,7.23,5540,0
+MXC.US,D,20120503,000000,7.33,7.33,7.33,7.33,225,0
+MXC.US,D,20120504,000000,7.29,7.36,7.12,7.36,2167,0
+MXC.US,D,20120507,000000,7.17,7.48,7.17,7.35,530,0
+MXC.US,D,20120508,000000,7.14,7.2,6.8,7.1,16766,0
+MXC.US,D,20120509,000000,6.89,7.3,6.84,7.3,2676,0
+MXC.US,D,20120510,000000,7.35,7.46,6.91,7.45,1375,0
+MXC.US,D,20120511,000000,7.25,7.29,7,7.21,5501,0
+MXC.US,D,20120514,000000,7.03,7.03,6.8,6.9,1754,0
+MXC.US,D,20120515,000000,6.87,6.9,5.72,6.45,8739,0
+MXC.US,D,20120516,000000,6.44,6.44,6.05,6.29,6006,0
+MXC.US,D,20120517,000000,6.36,6.36,6.08,6.08,5682,0
+MXC.US,D,20120518,000000,6.1,6.19,5.8,5.96,6700,0
+MXC.US,D,20120521,000000,5.95,6.26,5.75,5.89,2800,0
+MXC.US,D,20120522,000000,5.95,6,5.84,6,2796,0
+MXC.US,D,20120523,000000,5.81,6.06,5.43,5.82,8352,0
+MXC.US,D,20120524,000000,5.83,5.83,5.45,5.45,9000,0
+MXC.US,D,20120525,000000,5.52,6.08,5.52,5.9,18955,0
+MXC.US,D,20120529,000000,6.03,6.72,6,6.45,7408,0
+MXC.US,D,20120530,000000,6.41,6.55,6.01,6.03,8867,0
+MXC.US,D,20120531,000000,6.03,6.03,5.75,5.79,2900,0
+MXC.US,D,20120601,000000,5.65,5.74,5.49,5.55,9941,0
+MXC.US,D,20120604,000000,5.62,5.64,5.4,5.55,3495,0
+MXC.US,D,20120605,000000,5.56,5.65,5.51,5.65,2930,0
+MXC.US,D,20120606,000000,5.75,6.04,5.75,5.98,977,0
+MXC.US,D,20120607,000000,6.1,6.35,6,6,4801,0
+MXC.US,D,20120608,000000,5.96,6.2,5.96,6.15,9437,0
+MXC.US,D,20120611,000000,6.19,6.4,6,6.1,4950,0
+MXC.US,D,20120612,000000,6.18,6.32,6.18,6.25,800,0
+MXC.US,D,20120613,000000,6.19,6.37,6.19,6.35,500,0
+MXC.US,D,20120614,000000,6.23,6.49,6.23,6.25,2306,0
+MXC.US,D,20120615,000000,6.2,6.49,5.9,6.49,2612,0
+MXC.US,D,20120618,000000,6.35,6.35,6.25,6.25,500,0
+MXC.US,D,20120619,000000,6.3,6.3,6.05,6.05,700,0
+MXC.US,D,20120620,000000,5.97,6.1,5.91,5.91,2100,0
+MXC.US,D,20120621,000000,5.9,5.9,5.75,5.8,4263,0
+MXC.US,D,20120622,000000,5.8,6.09,5.5,5.65,4745,0
+MXC.US,D,20120625,000000,5.53,6.09,5.53,5.69,2100,0
+MXC.US,D,20120626,000000,5.6,5.65,5.59,5.65,1500,0
+MXC.US,D,20120627,000000,5.81,5.94,5.78,5.94,3080,0
+MXC.US,D,20120628,000000,5.75,5.75,5.75,5.75,301,0
+MXC.US,D,20120629,000000,5.85,6.15,5.85,5.94,2130,0
+MXC.US,D,20120702,000000,6.15,6.15,5.81,5.81,848,0
+MXC.US,D,20120703,000000,6.13,6.73,6.11,6.25,16735,0
+MXC.US,D,20120705,000000,6.13,6.55,6.02,6.11,3403,0
+MXC.US,D,20120706,000000,6.2,6.2,5.93,5.93,1282,0
+MXC.US,D,20120709,000000,5.93,6.05,5.79,5.85,3434,0
+MXC.US,D,20120710,000000,5.98,5.98,5.59,5.68,3948,0
+MXC.US,D,20120711,000000,5.79,6.39,5.77,5.85,18948,0
+MXC.US,D,20120712,000000,5.99,6.15,5.99,6.15,1600,0
+MXC.US,D,20120713,000000,6.13,6.69,6.13,6.25,15317,0
+MXC.US,D,20120716,000000,6.19,6.5,6.19,6.4,2600,0
+MXC.US,D,20120717,000000,6.46,7,6.42,6.6,7855,0
+MXC.US,D,20120718,000000,6.39,6.52,5.79,5.95,14660,0
+MXC.US,D,20120719,000000,5.9,6.1,5.9,6.1,7580,0
+MXC.US,D,20120720,000000,6.11,6.11,5.99,5.99,2000,0
+MXC.US,D,20120723,000000,5.91,6.19,5.8,6.19,7000,0
+MXC.US,D,20120724,000000,6.15,6.15,5.74,6,2000,0
+MXC.US,D,20120725,000000,6,6.25,6,6.18,4585,0
+MXC.US,D,20120726,000000,6.09,6.3,6.09,6.25,2580,0
+MXC.US,D,20120727,000000,6.31,6.35,6.25,6.25,1100,0
+MXC.US,D,20120730,000000,6.19,6.39,6.19,6.39,500,0
+MXC.US,D,20120731,000000,5.8,5.8,5.8,5.8,2000,0
+MXC.US,D,20120801,000000,5.84,6.15,5.84,6.1,5100,0
+MXC.US,D,20120802,000000,6.2,6.35,6,6.06,11189,0
+MXC.US,D,20120803,000000,6.26,6.31,6.21,6.23,1100,0
+MXC.US,D,20120806,000000,6.25,6.25,6.09,6.18,3543,0
+MXC.US,D,20120807,000000,6.23,6.8,6.23,6.47,10972,0
+MXC.US,D,20120808,000000,6.32,6.5,6.09,6.28,6805,0
+MXC.US,D,20120809,000000,6.16,6.66,5.82,6.35,6636,0
+MXC.US,D,20120810,000000,6.48,6.7,6.48,6.52,4200,0
+MXC.US,D,20120813,000000,6.65,6.9,6.5,6.75,1650,0
+MXC.US,D,20120814,000000,6.72,6.72,6.3,6.3,2213,0
+MXC.US,D,20120815,000000,6.39,6.47,5.99,6.01,12324,0
+MXC.US,D,20120816,000000,6.09,6.39,6.09,6.15,2700,0
+MXC.US,D,20120817,000000,6.12,6.25,6.02,6.25,1554,0
+MXC.US,D,20120821,000000,6.24,6.25,6.24,6.25,900,0
+MXC.US,D,20120822,000000,6.18,6.22,6.18,6.22,1128,0
+MXC.US,D,20120823,000000,6.26,6.5,6.26,6.3,5800,0
+MXC.US,D,20120824,000000,6.2,6.24,6.2,6.2,2100,0
+MXC.US,D,20120827,000000,6.25,6.25,6.25,6.25,100,0
+MXC.US,D,20120828,000000,6.3,6.5,6.29,6.38,2586,0
+MXC.US,D,20120829,000000,6.29,6.29,6.2,6.2,500,0
+MXC.US,D,20120831,000000,6.04,6.2,6,6,3650,0
+MXC.US,D,20120904,000000,6.06,6.22,6.01,6.01,1050,0
+MXC.US,D,20120905,000000,6,6.14,6,6.14,750,0
+MXC.US,D,20120906,000000,6.16,6.16,6.1,6.1,200,0
+MXC.US,D,20120907,000000,6.25,6.25,6.13,6.13,1500,0
+MXC.US,D,20120911,000000,6.13,6.21,6.13,6.17,6128,0
+MXC.US,D,20120912,000000,6.24,6.24,6.17,6.17,440,0
+MXC.US,D,20120913,000000,6.2,6.6,6.12,6.46,16398,0
+MXC.US,D,20120914,000000,6.52,6.94,6.4,6.4,9367,0
+MXC.US,D,20120917,000000,6.5,7.25,6.5,7,23900,0
+MXC.US,D,20120918,000000,7.11,7.7,7,7,12891,0
+MXC.US,D,20120919,000000,6.9,6.9,6.42,6.6,3917,0
+MXC.US,D,20120920,000000,6.29,7.06,6.29,7.06,8883,0
+MXC.US,D,20120921,000000,7.12,7.29,6.91,7.14,14147,0
+MXC.US,D,20120925,000000,7,7,6.52,6.6,3321,0
+MXC.US,D,20120926,000000,6.67,6.7,6.42,6.42,2200,0
+MXC.US,D,20120927,000000,6.58,6.93,6.58,6.6,6428,0
+MXC.US,D,20120928,000000,6.65,6.65,6.65,6.65,800,0
+MXC.US,D,20121001,000000,6.6,6.97,6.6,6.9,1861,0
+MXC.US,D,20121002,000000,6.75,6.95,6.6,6.7,2700,0
+MXC.US,D,20121003,000000,6.6,6.72,6.6,6.72,550,0
+MXC.US,D,20121004,000000,6.7,6.85,6.02,6.51,12875,0
+MXC.US,D,20121005,000000,6.69,6.7,6.55,6.69,1470,0
+MXC.US,D,20121008,000000,6.47,6.47,6.3,6.39,5489,0
+MXC.US,D,20121009,000000,6.3,6.34,6.18,6.3,4855,0
+MXC.US,D,20121010,000000,6.17,6.22,6.09,6.22,5313,0
+MXC.US,D,20121011,000000,6.23,6.36,6.13,6.15,3556,0
+MXC.US,D,20121012,000000,6.15,6.3,6.15,6.3,4900,0
+MXC.US,D,20121015,000000,6.3,6.46,6.26,6.46,970,0
+MXC.US,D,20121016,000000,6.37,6.41,6.37,6.41,700,0
+MXC.US,D,20121017,000000,6.45,6.57,6.45,6.5,1600,0
+MXC.US,D,20121018,000000,6.43,6.43,6.35,6.35,1540,0
+MXC.US,D,20121019,000000,6.22,6.4,6.22,6.34,700,0
+MXC.US,D,20121022,000000,6.29,6.29,6.23,6.23,1000,0
+MXC.US,D,20121023,000000,6.18,6.18,6.05,6.05,2928,0
+MXC.US,D,20121024,000000,6.1,6.27,6.03,6.05,12610,0
+MXC.US,D,20121026,000000,6.16,6.16,6.01,6.01,1055,0
+MXC.US,D,20121031,000000,5.95,5.97,5.84,5.9,1280,0
+MXC.US,D,20121102,000000,5.98,5.99,5.88,5.88,809,0
+MXC.US,D,20121105,000000,5.92,5.92,5.92,5.92,300,0
+MXC.US,D,20121106,000000,5.98,6.03,5.98,6,2800,0
+MXC.US,D,20121107,000000,5.81,5.9,5.71,5.71,3635,0
+MXC.US,D,20121108,000000,5.75,5.96,5.75,5.96,1100,0
+MXC.US,D,20121109,000000,5.8,5.9,5.75,5.9,825,0
+MXC.US,D,20121112,000000,5.83,5.83,5.7,5.7,2400,0
+MXC.US,D,20121113,000000,5.69,5.69,5.61,5.61,1744,0
+MXC.US,D,20121114,000000,5.55,5.6,5.51,5.57,3683,0
+MXC.US,D,20121115,000000,5.47,5.52,5.47,5.52,300,0
+MXC.US,D,20121116,000000,5.46,5.75,5.46,5.73,2100,0
+MXC.US,D,20121119,000000,5.74,5.79,5.46,5.75,4600,0
+MXC.US,D,20121120,000000,5.55,5.78,5.55,5.78,1800,0
+MXC.US,D,20121121,000000,5.83,5.85,5.83,5.85,400,0
+MXC.US,D,20121123,000000,5.72,5.72,5.54,5.64,1200,0
+MXC.US,D,20121126,000000,5.71,5.71,5.71,5.71,200,0
+MXC.US,D,20121127,000000,5.66,5.66,5.16,5.31,4000,0
+MXC.US,D,20121128,000000,5.17,5.7,4.5,5.66,17943,0
+MXC.US,D,20121129,000000,5.49,5.61,5.49,5.6,724,0
+MXC.US,D,20121130,000000,5.51,5.52,5.06,5.42,5475,0
+MXC.US,D,20121203,000000,5.43,5.65,5.17,5.42,1465,0
+MXC.US,D,20121204,000000,5.5,5.5,5.5,5.5,5300,0
+MXC.US,D,20121205,000000,5.48,5.49,5.45,5.45,1400,0
+MXC.US,D,20121206,000000,5.42,5.42,5.42,5.42,1300,0
+MXC.US,D,20121207,000000,5.42,5.49,5.15,5.3,7728,0
+MXC.US,D,20121210,000000,5.15,5.5,5.15,5.5,3759,0
+MXC.US,D,20121211,000000,5.28,5.45,5.28,5.45,600,0
+MXC.US,D,20121212,000000,5.32,5.41,5.32,5.33,1404,0
+MXC.US,D,20121214,000000,5.23,5.23,5.23,5.23,300,0
+MXC.US,D,20121217,000000,5.18,5.21,5.15,5.15,1100,0
+MXC.US,D,20121218,000000,5.13,5.13,5.13,5.13,300,0
+MXC.US,D,20121219,000000,5.19,5.37,5.13,5.37,1500,0
+MXC.US,D,20121220,000000,5.2,5.2,5.2,5.2,300,0
+MXC.US,D,20121221,000000,5.18,5.31,5.07,5.31,898,0
+MXC.US,D,20121224,000000,5.27,5.27,5.15,5.15,3600,0
+MXC.US,D,20121226,000000,5.25,5.25,5.2,5.2,763,0
+MXC.US,D,20121227,000000,5.29,5.35,5.29,5.35,542,0
+MXC.US,D,20121228,000000,5.32,6.28,5.3,6.22,32873,0
+MXC.US,D,20121231,000000,6.2,6.44,5.96,6.44,5870,0
+MXC.US,D,20130102,000000,6.45,6.9,6.18,6.39,15284,0
+MXC.US,D,20130103,000000,6.21,6.23,6.2,6.2,935,0
+MXC.US,D,20130104,000000,6.34,6.34,6.3,6.33,2350,0
+MXC.US,D,20130107,000000,6.1,6.1,6,6,4522,0
+MXC.US,D,20130108,000000,6.08,6.09,6,6,800,0
+MXC.US,D,20130110,000000,5.88,6,5.87,6,5069,0
+MXC.US,D,20130111,000000,5.9,6,5.88,6,1300,0
+MXC.US,D,20130115,000000,5.71,5.78,5.25,5.51,8609,0
+MXC.US,D,20130116,000000,5.35,5.35,5.25,5.26,4469,0
+MXC.US,D,20130117,000000,5.3,5.6,5.3,5.58,9290,0
+MXC.US,D,20130118,000000,5.56,5.63,5.56,5.63,600,0
+MXC.US,D,20130122,000000,5.63,5.63,5.37,5.5,4963,0
+MXC.US,D,20130123,000000,5.65,5.72,5.2,5.28,4000,0
+MXC.US,D,20130124,000000,5.36,5.68,5.36,5.6,3200,0
+MXC.US,D,20130125,000000,5.77,5.99,5.6,5.92,7761,0
+MXC.US,D,20130128,000000,5.88,5.88,5.75,5.77,5508,0
+MXC.US,D,20130129,000000,6.06,6.48,5.9,6.47,11187,0
+MXC.US,D,20130130,000000,6.48,6.98,6.37,6.97,22347,0
+MXC.US,D,20130131,000000,6.76,7.39,6.52,7.05,23034,0
+MXC.US,D,20130201,000000,7.02,7.27,7,7.2,7685,0
+MXC.US,D,20130204,000000,7.15,7.3,6.28,6.55,12003,0
+MXC.US,D,20130205,000000,6.77,6.85,6.45,6.77,2099,0
+MXC.US,D,20130206,000000,6.55,6.75,6.4,6.45,4767,0
+MXC.US,D,20130207,000000,6.13,6.44,6.05,6.27,7465,0
+MXC.US,D,20130208,000000,6.4,6.49,6.11,6.22,6300,0
+MXC.US,D,20130211,000000,6.05,6.35,6.05,6.35,1500,0
+MXC.US,D,20130212,000000,6.35,6.35,6.05,6.1,2584,0
+MXC.US,D,20130213,000000,6.1,6.35,6.05,6.2,2970,0
+MXC.US,D,20130214,000000,6.39,6.39,6.22,6.39,4995,0
+MXC.US,D,20130215,000000,6.05,6.36,6.05,6.08,2556,0
+MXC.US,D,20130219,000000,6.36,6.72,6.3,6.4,14404,0
+MXC.US,D,20130220,000000,6.56,6.56,6.06,6.2,5628,0
+MXC.US,D,20130221,000000,6.11,6.36,5.8,6.09,4748,0
+MXC.US,D,20130222,000000,6,6,5.85,5.93,5650,0
+MXC.US,D,20130225,000000,5.84,5.87,5.6,5.6,8678,0
+MXC.US,D,20130226,000000,5.6,5.61,5.6,5.6,1972,0
+MXC.US,D,20130227,000000,5.55,5.83,5.55,5.81,4100,0
+MXC.US,D,20130228,000000,5.68,5.68,5.42,5.42,9496,0
+MXC.US,D,20130301,000000,5.36,5.55,5.3,5.34,3366,0
+MXC.US,D,20130304,000000,5.25,5.46,5.14,5.16,4335,0
+MXC.US,D,20130305,000000,5.31,5.37,5.31,5.37,350,0
+MXC.US,D,20130306,000000,5.22,5.33,5.1,5.33,706,0
+MXC.US,D,20130307,000000,5.33,5.49,5.23,5.44,3870,0
+MXC.US,D,20130308,000000,5.44,5.44,5.31,5.44,2450,0
+MXC.US,D,20130311,000000,5.27,5.69,5.27,5.66,3815,0
+MXC.US,D,20130312,000000,5.68,6.15,5.68,5.84,2500,0
+MXC.US,D,20130313,000000,5.9,5.99,5.45,5.72,6000,0
+MXC.US,D,20130314,000000,5.63,6.17,5.51,5.76,9543,0
+MXC.US,D,20130315,000000,5.95,5.97,5.72,5.76,3317,0
+MXC.US,D,20130318,000000,5.72,5.8,5.7,5.7,2000,0
+MXC.US,D,20130320,000000,5.44,5.76,5.32,5.5,1900,0
+MXC.US,D,20130321,000000,5.36,5.49,5.33,5.35,6456,0
+MXC.US,D,20130322,000000,5.39,5.5,5.39,5.5,600,0
+MXC.US,D,20130325,000000,5.41,5.95,5.41,5.69,7088,0
+MXC.US,D,20130326,000000,5.66,6.27,5.51,5.92,10410,0
+MXC.US,D,20130327,000000,5.77,6.24,5.52,6.15,10425,0
+MXC.US,D,20130328,000000,6.1,6.42,6.1,6.35,3833,0
+MXC.US,D,20130401,000000,6.41,6.41,6.41,6.41,150,0
+MXC.US,D,20130402,000000,6.46,6.56,5.94,6.15,6400,0
+MXC.US,D,20130403,000000,6.03,6.03,5.73,5.9,1601,0
+MXC.US,D,20130404,000000,5.69,5.71,5.53,5.71,2185,0
+MXC.US,D,20130405,000000,5.64,5.87,5.55,5.87,1430,0
+MXC.US,D,20130409,000000,5.77,5.85,5.57,5.85,750,0
+MXC.US,D,20130410,000000,5.77,6.39,5.53,6.37,6599,0
+MXC.US,D,20130411,000000,6.31,6.4,6,6.04,4500,0
+MXC.US,D,20130412,000000,5.85,5.85,5.66,5.75,1950,0
+MXC.US,D,20130415,000000,5.54,5.58,5.5,5.5,4834,0
+MXC.US,D,20130418,000000,5.59,5.72,5.55,5.56,900,0
+MXC.US,D,20130419,000000,5.67,5.67,5.5,5.55,800,0
+MXC.US,D,20130422,000000,5.56,5.85,5.56,5.74,1300,0
+MXC.US,D,20130423,000000,5.85,6.1,5.85,5.91,6600,0
+MXC.US,D,20130424,000000,6.04,6.04,5.76,6.03,4846,0
+MXC.US,D,20130425,000000,6.01,6.02,6,6,877,0
+MXC.US,D,20130429,000000,6.02,6.02,6.02,6.02,200,0
+MXC.US,D,20130430,000000,6.05,6.12,6,6.12,1962,0
+MXC.US,D,20130501,000000,6,6,6,6,400,0
+MXC.US,D,20130502,000000,5.77,5.77,5.77,5.77,100,0
+MXC.US,D,20130503,000000,5.67,6.09,5.67,6.03,3907,0
+MXC.US,D,20130506,000000,5.97,5.97,5.97,5.97,100,0
+MXC.US,D,20130507,000000,6,6.13,6,6.12,1950,0
+MXC.US,D,20130508,000000,6.12,6.12,6.01,6.12,900,0
+MXC.US,D,20130509,000000,6,6,5.63,5.7,1314,0
+MXC.US,D,20130510,000000,5.78,5.91,5.55,5.91,1700,0
+MXC.US,D,20130514,000000,5.6,5.78,5.6,5.78,1300,0
+MXC.US,D,20130515,000000,5.65,5.65,5.65,5.65,200,0
+MXC.US,D,20130516,000000,5.65,5.65,5.55,5.55,1300,0
+MXC.US,D,20130517,000000,5.53,5.72,5.35,5.68,4600,0
+MXC.US,D,20130520,000000,5.69,5.8,5.65,5.75,21200,0
+MXC.US,D,20130521,000000,5.84,6.13,5.84,6.05,15446,0
+MXC.US,D,20130522,000000,5.78,5.89,5.66,5.84,3686,0
+MXC.US,D,20130523,000000,5.99,5.99,5.98,5.98,400,0
+MXC.US,D,20130524,000000,5.99,5.99,5.81,5.91,4970,0
+MXC.US,D,20130528,000000,5.96,6,5.96,6,1286,0
+MXC.US,D,20130529,000000,5.8,5.9,5.64,5.88,2000,0
+MXC.US,D,20130530,000000,5.74,5.99,5.74,5.82,800,0
+MXC.US,D,20130531,000000,5.78,5.82,5.55,5.77,2500,0
+MXC.US,D,20130603,000000,5.74,5.82,5.52,5.73,6154,0
+MXC.US,D,20130604,000000,5.53,5.7,5.51,5.51,2900,0
+MXC.US,D,20130605,000000,5.55,5.72,5.4,5.42,1925,0
+MXC.US,D,20130606,000000,5.45,5.72,5.41,5.58,4225,0
+MXC.US,D,20130607,000000,5.6,5.7,5.45,5.7,2256,0
+MXC.US,D,20130610,000000,5.55,5.71,5.45,5.45,2913,0
+MXC.US,D,20130611,000000,5.33,5.56,5.33,5.56,600,0
+MXC.US,D,20130612,000000,5.43,5.67,5.43,5.53,6000,0
+MXC.US,D,20130613,000000,5.5,5.53,5.5,5.51,1214,0
+MXC.US,D,20130614,000000,5.7,5.85,5.7,5.85,1800,0
+MXC.US,D,20130617,000000,5.84,5.9,5.75,5.75,981,0
+MXC.US,D,20130618,000000,5.75,5.75,5.7,5.75,2601,0
+MXC.US,D,20130620,000000,5.61,5.61,5.61,5.61,400,0
+MXC.US,D,20130621,000000,5.57,5.6,5.51,5.58,1300,0
+MXC.US,D,20130625,000000,5.66,5.66,5.66,5.66,200,0
+MXC.US,D,20130626,000000,5.79,5.79,5.6,5.75,1440,0
+MXC.US,D,20130627,000000,5.77,5.92,5.72,5.89,4492,0
+MXC.US,D,20130628,000000,5.82,5.82,5.82,5.82,100,0
+MXC.US,D,20130701,000000,5.79,5.79,5.79,5.79,300,0
+MXC.US,D,20130702,000000,5.81,5.81,5.8,5.8,1400,0
+MXC.US,D,20130703,000000,5.85,5.86,5.7,5.86,9617,0
+MXC.US,D,20130705,000000,5.8,5.8,5.75,5.79,8805,0
+MXC.US,D,20130708,000000,5.86,5.92,5.48,5.48,9423,0
+MXC.US,D,20130709,000000,5.56,5.56,5.21,5.4,6701,0
+MXC.US,D,20130710,000000,5.47,5.59,5.47,5.55,2450,0
+MXC.US,D,20130711,000000,5.4,5.63,5.39,5.4,1000,0
+MXC.US,D,20130712,000000,5.4,5.6,5.12,5.48,9981,0
+MXC.US,D,20130715,000000,5.44,5.51,5.3,5.3,11783,0
+MXC.US,D,20130716,000000,5.46,5.48,5.35,5.35,1100,0
+MXC.US,D,20130717,000000,5.4,5.41,5.4,5.41,700,0
+MXC.US,D,20130718,000000,5.48,5.71,5.46,5.7,5119,0
+MXC.US,D,20130719,000000,5.77,5.78,5.44,5.77,1800,0
+MXC.US,D,20130722,000000,5.46,5.56,5.25,5.49,8460,0
+MXC.US,D,20130723,000000,5.45,5.48,5.33,5.48,5282,0
+MXC.US,D,20130725,000000,5.35,5.44,5.29,5.44,1508,0
+MXC.US,D,20130729,000000,5.28,5.4,5.23,5.3,2700,0
+MXC.US,D,20130730,000000,5.35,5.65,5.35,5.58,6523,0
+MXC.US,D,20130731,000000,5.52,5.52,5.51,5.51,600,0
+MXC.US,D,20130801,000000,5.64,5.75,5.6,5.7,9168,0
+MXC.US,D,20130802,000000,5.79,5.8,5.53,5.66,6196,0
+MXC.US,D,20130805,000000,5.54,5.63,5.5,5.51,3837,0
+MXC.US,D,20130806,000000,5.62,5.62,5.55,5.55,2810,0
+MXC.US,D,20130807,000000,5.51,5.53,5.51,5.53,1410,0
+MXC.US,D,20130808,000000,5.5,5.5,5.4,5.49,7409,0
+MXC.US,D,20130809,000000,5.5,5.5,5.5,5.5,100,0
+MXC.US,D,20130812,000000,5.5,5.59,5.5,5.55,4494,0
+MXC.US,D,20130813,000000,5.57,5.7,5.45,5.6,19860,0
+MXC.US,D,20130814,000000,6.45,6.75,5.8,5.85,38093,0
+MXC.US,D,20130815,000000,5.85,6.1,5.85,5.93,7350,0
+MXC.US,D,20130816,000000,6,6.2,6,6.15,5200,0
+MXC.US,D,20130819,000000,6.33,7.1,6.2,7,30300,0
+MXC.US,D,20130820,000000,7.23,7.34,6.55,6.85,12864,0
+MXC.US,D,20130821,000000,6.75,6.99,6.61,6.61,6810,0
+MXC.US,D,20130822,000000,6.65,6.65,6.5,6.65,3300,0
+MXC.US,D,20130823,000000,6.45,6.51,6.33,6.51,4100,0
+MXC.US,D,20130827,000000,6.45,7,6.43,6.71,35055,0
+MXC.US,D,20130828,000000,6.87,7,6.7,6.8,12233,0
+MXC.US,D,20130829,000000,6.63,6.79,6.4,6.44,6982,0
+MXC.US,D,20130830,000000,6.41,6.44,6.35,6.36,1782,0
+MXC.US,D,20130903,000000,6.89,6.94,6.8,6.89,4350,0
+MXC.US,D,20130904,000000,6.88,7.18,6.88,7,10299,0
+MXC.US,D,20130905,000000,7.03,7.19,7.03,7.19,2200,0
+MXC.US,D,20130906,000000,7.2,8.45,7.2,8.1,80616,0
+MXC.US,D,20130909,000000,8,8.5,7.75,7.81,22841,0
+MXC.US,D,20130910,000000,7.81,7.83,7.4,7.61,21939,0
+MXC.US,D,20130911,000000,7.63,7.95,7.24,7.76,20775,0
+MXC.US,D,20130912,000000,7.6,7.86,7.55,7.76,8227,0
+MXC.US,D,20130913,000000,7.17,7.5,7.17,7.4,12596,0
+MXC.US,D,20130916,000000,7.4,7.4,6.9,7,22111,0
+MXC.US,D,20130917,000000,6.68,6.93,6.42,6.66,21528,0
+MXC.US,D,20130918,000000,6.66,6.8,6.66,6.76,5773,0
+MXC.US,D,20130919,000000,6.68,6.68,6.51,6.65,5760,0
+MXC.US,D,20130920,000000,6.69,7.29,6.64,6.64,5326,0
+MXC.US,D,20130923,000000,6.7,7.17,6.7,7.17,6662,0
+MXC.US,D,20130924,000000,7.17,7.17,6.65,6.74,5650,0
+MXC.US,D,20130925,000000,6.76,7.09,6.3,7,18303,0
+MXC.US,D,20130926,000000,6.88,6.91,6.78,6.8,3005,0
+MXC.US,D,20130927,000000,6.69,6.69,6.69,6.69,200,0
+MXC.US,D,20130930,000000,6.44,6.61,6.23,6.56,2225,0
+MXC.US,D,20131001,000000,6.83,6.94,6.81,6.9,6775,0
+MXC.US,D,20131002,000000,6.69,7,6.69,6.99,6200,0
+MXC.US,D,20131003,000000,7,7,6.99,7,1600,0
+MXC.US,D,20131004,000000,6.83,6.94,6.83,6.94,900,0
+MXC.US,D,20131007,000000,6.83,6.83,6.75,6.75,4956,0
+MXC.US,D,20131008,000000,6.74,6.93,6.73,6.81,3000,0
+MXC.US,D,20131009,000000,6.93,6.93,6.85,6.92,890,0
+MXC.US,D,20131010,000000,6.73,7.04,6.73,7.03,13613,0
+MXC.US,D,20131011,000000,7,7.15,6.9,7.08,9700,0
+MXC.US,D,20131014,000000,6.98,7.4,6.92,7.21,5896,0
+MXC.US,D,20131015,000000,7.48,7.48,7.41,7.46,1000,0
+MXC.US,D,20131016,000000,7.24,7.26,6.95,7.15,4300,0
+MXC.US,D,20131017,000000,7.15,7.15,7,7.15,1959,0
+MXC.US,D,20131018,000000,7.14,7.15,7.14,7.15,1345,0
+MXC.US,D,20131021,000000,7.2,7.2,7,7.01,7192,0
+MXC.US,D,20131022,000000,7.07,7.1,7.07,7.1,200,0
+MXC.US,D,20131023,000000,7.63,7.63,6.63,6.96,22698,0
+MXC.US,D,20131024,000000,7.05,7.05,7,7,200,0
+MXC.US,D,20131025,000000,7,7,6.5,6.55,40021,0
+MXC.US,D,20131028,000000,6.57,6.6,6.39,6.48,3036,0
+MXC.US,D,20131029,000000,6.4,6.4,6.14,6.3,6729,0
+MXC.US,D,20131030,000000,6.19,6.5,6.19,6.41,8253,0
+MXC.US,D,20131031,000000,6.31,6.73,6.28,6.57,39000,0
+MXC.US,D,20131101,000000,6.49,6.5,6.49,6.5,500,0
+MXC.US,D,20131104,000000,6.75,6.84,6.41,6.83,15298,0
+MXC.US,D,20131105,000000,6.82,6.82,6.56,6.56,350,0
+MXC.US,D,20131106,000000,6.78,6.78,6.35,6.78,13022,0
+MXC.US,D,20131107,000000,6.66,6.76,6.5,6.5,900,0
+MXC.US,D,20131108,000000,6.6,6.91,6.42,6.51,16354,0
+MXC.US,D,20131111,000000,6.48,6.48,6.42,6.42,400,0
+MXC.US,D,20131112,000000,6.45,6.86,6.36,6.64,14400,0
+MXC.US,D,20131113,000000,6.4,9.4,6.4,7.85,145657,0
+MXC.US,D,20131114,000000,7.95,8.11,7.27,7.55,39103,0
+MXC.US,D,20131115,000000,7.48,8.21,7.48,7.66,18341,0
+MXC.US,D,20131118,000000,7.9,9.4,7.89,8.5,376443,0
+MXC.US,D,20131119,000000,8.4,8.87,7.8,8,106625,0
+MXC.US,D,20131120,000000,8.11,8.11,7.51,7.51,8706,0
+MXC.US,D,20131121,000000,7.41,7.83,7.2,7.7,9219,0
+MXC.US,D,20131122,000000,7.7,7.99,7.52,7.73,4774,0
+MXC.US,D,20131125,000000,7.79,7.99,7.4,7.85,9321,0
+MXC.US,D,20131126,000000,7.63,7.94,7.4,7.4,3200,0
+MXC.US,D,20131127,000000,7.46,7.75,7.15,7.25,19390,0
+MXC.US,D,20131129,000000,7.42,7.54,7.15,7.29,3444,0
+MXC.US,D,20131202,000000,7.35,7.85,7.35,7.49,3512,0
+MXC.US,D,20131203,000000,7.4,7.84,7.08,7.13,28400,0
+MXC.US,D,20131204,000000,7.15,7.33,7,7.06,5565,0
+MXC.US,D,20131205,000000,7.01,7.23,7,7.1,3510,0
+MXC.US,D,20131206,000000,7.1,7.3,7,7.3,10333,0
+MXC.US,D,20131209,000000,7.3,7.4,7.23,7.4,6558,0
+MXC.US,D,20131210,000000,7.46,7.73,7.19,7.19,2482,0
+MXC.US,D,20131211,000000,7.19,7.19,7.05,7.15,4005,0
+MXC.US,D,20131212,000000,7.07,7.19,7.02,7.15,2567,0
+MXC.US,D,20131213,000000,6.96,7,6.7,6.94,5920,0
+MXC.US,D,20131216,000000,6.91,7.22,6.85,6.88,2830,0
+MXC.US,D,20131217,000000,7.01,7.16,6.91,7.15,1134,0
+MXC.US,D,20131218,000000,7.25,7.49,7.12,7.4,10140,0
+MXC.US,D,20131219,000000,7.5,7.5,7.39,7.39,931,0
+MXC.US,D,20131220,000000,7.39,7.39,7.2,7.34,1118,0
+MXC.US,D,20131223,000000,6.8,7.22,6.12,6.85,8192,0
+MXC.US,D,20131226,000000,7,7.02,6.7,6.88,16326,0
+MXC.US,D,20131227,000000,6.8,6.83,6.44,6.55,19690,0
+MXC.US,D,20131230,000000,6.62,6.62,6.4,6.4,5081,0
+MXC.US,D,20131231,000000,6.5,6.94,6.5,6.9,8684,0
+MXC.US,D,20140102,000000,6.94,6.99,6.8,6.98,2921,0
+MXC.US,D,20140103,000000,6.95,6.99,6.67,6.95,8105,0
+MXC.US,D,20140106,000000,6.9,6.9,6.64,6.66,17593,0
+MXC.US,D,20140107,000000,6.5,6.9,6.49,6.85,15940,0
+MXC.US,D,20140108,000000,6.74,6.74,6.62,6.69,1100,0
+MXC.US,D,20140109,000000,6.61,6.79,6.61,6.78,1615,0
+MXC.US,D,20140110,000000,6.63,6.83,6.53,6.61,8844,0
+MXC.US,D,20140113,000000,6.64,6.64,6.64,6.64,700,0
+MXC.US,D,20140114,000000,6.64,6.64,6.6,6.64,2082,0
+MXC.US,D,20140115,000000,6.71,6.9,6.69,6.88,3801,0
+MXC.US,D,20140116,000000,6.86,6.86,6.8,6.8,2500,0
+MXC.US,D,20140117,000000,6.85,7.06,6.65,7.05,14019,0
+MXC.US,D,20140121,000000,7.31,7.5,7.2,7.34,2724,0
+MXC.US,D,20140122,000000,7.47,7.48,7.4,7.4,2450,0
+MXC.US,D,20140123,000000,7.43,7.43,6.89,7.07,8500,0
+MXC.US,D,20140124,000000,6.87,7.09,6.76,6.76,3245,0
+MXC.US,D,20140127,000000,6.87,6.87,6.5,6.86,5413,0
+MXC.US,D,20140128,000000,6.85,7.05,6.85,6.91,2783,0
+MXC.US,D,20140129,000000,7.01,7.64,7,7.5,22934,0
+MXC.US,D,20140130,000000,7.49,7.61,7.14,7.19,9471,0
+MXC.US,D,20140131,000000,7.09,7.65,7.09,7.35,25646,0
+MXC.US,D,20140203,000000,7.56,7.65,7.06,7.4,18337,0
+MXC.US,D,20140204,000000,7.5,7.6,7.37,7.4,16517,0
+MXC.US,D,20140205,000000,7.37,7.37,6.7,7.25,62003,0
+MXC.US,D,20140206,000000,7.18,7.35,7.1,7.14,10613,0
+MXC.US,D,20140207,000000,7.2,7.3,7.15,7.3,8197,0
+MXC.US,D,20140210,000000,7.22,7.35,7.1,7.1,11742,0
+MXC.US,D,20140211,000000,7.1,7.26,6.95,7.11,5650,0
+MXC.US,D,20140212,000000,7.1,7.2,7.1,7.2,1375,0
+MXC.US,D,20140213,000000,7.2,7.25,7.15,7.25,4659,0
+MXC.US,D,20140214,000000,7.25,8.09,7.24,7.66,55224,0
+MXC.US,D,20140218,000000,7.78,7.87,7.32,7.8,33828,0
+MXC.US,D,20140219,000000,7.94,7.94,7.61,7.77,13026,0
+MXC.US,D,20140220,000000,7.96,8.25,7.9,8.11,33600,0
+MXC.US,D,20140221,000000,8.35,9.1,8.3,8.73,124130,0
+MXC.US,D,20140224,000000,8.71,8.86,7.79,8,39468,0
+MXC.US,D,20140225,000000,7.76,8.24,7.61,8.19,21915,0
+MXC.US,D,20140226,000000,8.01,8.18,8,8,5535,0
+MXC.US,D,20140227,000000,7.77,8.6,7.77,8.46,26464,0
+MXC.US,D,20140228,000000,8.46,8.85,8.46,8.8,15218,0
+MXC.US,D,20140303,000000,8.85,9.2,8.8,9.2,19430,0
+MXC.US,D,20140304,000000,9.25,9.99,9.05,9.75,33170,0
+MXC.US,D,20140305,000000,9.5,9.87,9,9.02,13365,0
+MXC.US,D,20140306,000000,9.25,10.2,9.03,9.75,45135,0
+MXC.US,D,20140307,000000,9.57,10.1,9.3,10.1,119109,0
+MXC.US,D,20140310,000000,10.1,11.14,9,9.7,277445,0
+MXC.US,D,20140311,000000,9.85,10.14,8.51,9.24,219448,0
+MXC.US,D,20140312,000000,9.08,9.21,8.11,8.2,86785,0
+MXC.US,D,20140313,000000,8.16,8.4,7.82,7.84,22859,0
+MXC.US,D,20140314,000000,7.75,8.75,7.75,8.35,58000,0
+MXC.US,D,20140317,000000,8.61,8.69,8.18,8.5,7439,0
+MXC.US,D,20140318,000000,8.35,8.42,7.87,8.25,23667,0
+MXC.US,D,20140319,000000,8.15,8.15,7.53,7.75,24417,0
+MXC.US,D,20140320,000000,7.64,8.37,7.54,8.07,48439,0
+MXC.US,D,20140321,000000,7.91,8.2,7.75,7.75,7084,0
+MXC.US,D,20140324,000000,7.76,7.92,7.3,7.7,17022,0
+MXC.US,D,20140325,000000,7.7,8.1,7.49,7.9,40287,0
+MXC.US,D,20140326,000000,8.1,8.1,7.37,7.45,21800,0
+MXC.US,D,20140327,000000,7.06,7.52,7.01,7.19,7407,0
+MXC.US,D,20140328,000000,7.34,7.81,7.2,7.5,39333,0
+MXC.US,D,20140331,000000,7.48,7.77,7.47,7.71,21407,0
+MXC.US,D,20140401,000000,7.94,7.94,7.52,7.55,4665,0
+MXC.US,D,20140402,000000,7.56,7.59,7.2,7.45,14258,0
+MXC.US,D,20140403,000000,6.93,7.2,6.77,7.2,15077,0
+MXC.US,D,20140404,000000,7,7.15,6.98,7.11,8728,0
+MXC.US,D,20140407,000000,7.02,7.38,7.02,7.3,3601,0
+MXC.US,D,20140408,000000,7.35,7.4,7.06,7.3,1850,0
+MXC.US,D,20140409,000000,7.26,7.34,6.91,7.34,35220,0
+MXC.US,D,20140410,000000,7.47,7.73,7.12,7.3,15611,0
+MXC.US,D,20140411,000000,7.14,7.38,7.13,7.19,1428,0
+MXC.US,D,20140414,000000,7.39,7.41,7.08,7.29,2941,0
+MXC.US,D,20140415,000000,7.11,7.21,7.1,7.21,6884,0
+MXC.US,D,20140416,000000,7.21,7.8,7.21,7.45,51829,0
+MXC.US,D,20140417,000000,7.48,7.53,7.3,7.44,11053,0
+MXC.US,D,20140421,000000,7.56,7.9,7.51,7.85,1974,0
+MXC.US,D,20140422,000000,7.34,7.59,7.26,7.41,11451,0
+MXC.US,D,20140423,000000,7.37,7.5,7.31,7.5,3310,0
+MXC.US,D,20140424,000000,7.3,7.87,7.3,7.45,5861,0
+MXC.US,D,20140425,000000,7.3,7.49,7.05,7.35,9471,0
+MXC.US,D,20140428,000000,7.16,7.6,7.15,7.4,1610,0
+MXC.US,D,20140429,000000,7.23,7.47,7.23,7.23,2315,0
+MXC.US,D,20140430,000000,7.35,7.35,7.21,7.35,2559,0
+MXC.US,D,20140501,000000,7.29,7.6,7.06,7.56,80960,0
+MXC.US,D,20140502,000000,7.46,7.48,7.11,7.3,4588,0
+MXC.US,D,20140505,000000,7.17,7.27,7.16,7.25,1511,0
+MXC.US,D,20140506,000000,7.16,7.35,7.15,7.15,4361,0
+MXC.US,D,20140507,000000,7.33,7.33,7.1,7.25,1691,0
+MXC.US,D,20140508,000000,7.08,7.12,6.7,6.85,52243,0
+MXC.US,D,20140509,000000,6.77,6.89,6.77,6.89,2673,0
+MXC.US,D,20140512,000000,6.95,7.09,6.74,6.95,49859,0
+MXC.US,D,20140513,000000,6.93,7.1,6.8,6.85,23523,0
+MXC.US,D,20140514,000000,7.03,7.05,6.93,6.96,3179,0
+MXC.US,D,20140515,000000,6.78,6.93,6.7,6.86,1713,0
+MXC.US,D,20140516,000000,6.87,6.9,6.77,6.77,3748,0
+MXC.US,D,20140519,000000,6.7,6.82,6.7,6.75,2524,0
+MXC.US,D,20140520,000000,6.79,6.79,6.79,6.79,152,0
+MXC.US,D,20140521,000000,6.56,6.78,6.56,6.78,1375,0
+MXC.US,D,20140522,000000,6.74,7.31,6.51,6.98,17648,0
+MXC.US,D,20140523,000000,6.91,6.99,6.59,6.81,4241,0
+MXC.US,D,20140527,000000,6.99,6.99,6.99,6.99,106,0
+MXC.US,D,20140528,000000,6.9,7.04,6.9,7.04,200,0
+MXC.US,D,20140529,000000,6.95,6.95,6.95,6.95,492,0
+MXC.US,D,20140530,000000,6.86,6.94,6.75,6.94,2593,0
+MXC.US,D,20140602,000000,6.72,6.85,6.59,6.85,1625,0
+MXC.US,D,20140603,000000,6.93,6.97,6.6,6.64,2047,0
+MXC.US,D,20140604,000000,6.67,6.7,6.4,6.44,6557,0
+MXC.US,D,20140605,000000,6.48,6.61,6.48,6.6,2768,0
+MXC.US,D,20140606,000000,6.38,7.72,6.38,6.9,151130,0
+MXC.US,D,20140609,000000,7.05,7.45,7.05,7.45,23433,0
+MXC.US,D,20140610,000000,7.44,7.63,6.8,7.15,24079,0
+MXC.US,D,20140611,000000,7.46,9.6,7.2,9.23,182484,0
+MXC.US,D,20140612,000000,8.99,9.5,8.29,8.72,88805,0
+MXC.US,D,20140613,000000,8.98,9.89,8.76,9.31,122332,0
+MXC.US,D,20140616,000000,9.39,9.64,8.88,9,27479,0
+MXC.US,D,20140617,000000,8.78,9.4,8.52,9.33,27671,0
+MXC.US,D,20140618,000000,9.35,10.2,9.2,9.7,131993,0
+MXC.US,D,20140619,000000,9.57,10.78,9.31,9.59,131139,0
+MXC.US,D,20140620,000000,9.6,10.24,9.59,10.05,51465,0
+MXC.US,D,20140623,000000,10.2,10.4,9.55,9.73,32602,0
+MXC.US,D,20140624,000000,9.01,9.81,8.38,8.58,76609,0
+MXC.US,D,20140625,000000,8.43,8.95,8.18,8.77,36446,0
+MXC.US,D,20140626,000000,8.94,9.14,8.55,8.74,26581,0
+MXC.US,D,20140627,000000,8.7,8.81,8.5,8.73,6590,0
+MXC.US,D,20140630,000000,8.52,8.6,8.31,8.31,5623,0
+MXC.US,D,20140701,000000,8.35,8.54,8.02,8.02,18995,0
+MXC.US,D,20140702,000000,8.11,8.11,7.71,7.75,23600,0
+MXC.US,D,20140703,000000,7.78,7.8,7.34,7.52,15387,0
+MXC.US,D,20140707,000000,7.49,7.49,7.37,7.41,12377,0
+MXC.US,D,20140708,000000,7.36,7.59,7.1,7.11,15170,0
+MXC.US,D,20140709,000000,7.13,7.48,7.12,7.42,16797,0
+MXC.US,D,20140710,000000,7.4,7.69,7.11,7.41,11253,0
+MXC.US,D,20140711,000000,7.6,7.74,7.41,7.69,31621,0
+MXC.US,D,20140714,000000,7.69,8.18,7.27,7.36,37159,0
+MXC.US,D,20140715,000000,7.16,7.45,7.1,7.4,24223,0
+MXC.US,D,20140716,000000,7.4,7.89,7.38,7.63,50177,0
+MXC.US,D,20140717,000000,7.55,7.67,6.79,6.93,47862,0
+MXC.US,D,20140718,000000,7.01,7.36,6.98,7.13,14880,0
+MXC.US,D,20140721,000000,7.36,7.98,7.36,7.46,59259,0
+MXC.US,D,20140722,000000,7.75,7.75,7.3,7.42,14443,0
+MXC.US,D,20140723,000000,7.7,7.7,7.15,7.52,14507,0
+MXC.US,D,20140724,000000,7.5,7.5,7.15,7.2,7732,0
+MXC.US,D,20140725,000000,7.18,7.44,7.01,7.18,6293,0
+MXC.US,D,20140728,000000,7.15,7.31,7.15,7.3,4668,0
+MXC.US,D,20140729,000000,7.39,7.5,7.31,7.36,8348,0
+MXC.US,D,20140730,000000,7.31,7.35,7.19,7.32,2410,0
+MXC.US,D,20140731,000000,7.14,7.15,7.05,7.05,19122,0
+MXC.US,D,20140801,000000,7.04,7.2,6.8,6.87,18491,0
+MXC.US,D,20140804,000000,7.04,7.27,6.9,6.95,9273,0
+MXC.US,D,20140805,000000,6.9,6.92,6.44,6.64,35497,0
+MXC.US,D,20140806,000000,6.8,6.92,6.64,6.86,7678,0
+MXC.US,D,20140807,000000,7.01,7.06,6.53,6.53,10348,0
+MXC.US,D,20140808,000000,6.8,6.86,6.72,6.86,2367,0
+MXC.US,D,20140811,000000,6.85,6.85,6.62,6.62,2520,0
+MXC.US,D,20140812,000000,6.85,6.85,6.7,6.84,2232,0
+MXC.US,D,20140813,000000,6.71,6.82,6.65,6.65,6443,0
+MXC.US,D,20140814,000000,6.67,6.67,6.6,6.6,1944,0
+MXC.US,D,20140815,000000,6.69,6.69,6.6,6.6,662,0
+MXC.US,D,20140818,000000,6.87,7.23,6.7,7.07,24642,0
+MXC.US,D,20140819,000000,7.07,7.29,7.07,7.13,11228,0
+MXC.US,D,20140820,000000,7.2,7.2,7.15,7.15,10826,0
+MXC.US,D,20140821,000000,7.07,7.13,7.07,7.13,820,0
+MXC.US,D,20140822,000000,7.09,7.2,7.07,7.12,5652,0
+MXC.US,D,20140825,000000,7.07,7.08,6.73,6.77,6730,0
+MXC.US,D,20140826,000000,6.76,6.99,6.76,6.95,4431,0
+MXC.US,D,20140827,000000,6.96,6.96,6.82,6.85,4076,0
+MXC.US,D,20140829,000000,6.76,6.76,6.7,6.75,5850,0
+MXC.US,D,20140902,000000,6.9,7.34,6.8,7.04,34592,0
+MXC.US,D,20140903,000000,7.01,7.74,7,7.69,37736,0
+MXC.US,D,20140904,000000,7.8,7.98,7.41,7.56,30070,0
+MXC.US,D,20140905,000000,7.56,7.69,7.3,7.3,21573,0
+MXC.US,D,20140908,000000,7.4,8.75,7.37,8.25,106981,0
+MXC.US,D,20140909,000000,8.52,8.59,7.84,7.95,25319,0
+MXC.US,D,20140910,000000,7.79,7.82,7.4,7.5,12724,0
+MXC.US,D,20140911,000000,7.76,7.77,7.5,7.53,12934,0
+MXC.US,D,20140912,000000,7.51,7.54,7.5,7.5,3141,0
+MXC.US,D,20140915,000000,7.5,7.69,7.04,7.11,14275,0
+MXC.US,D,20140916,000000,7.4,7.54,7.24,7.45,17826,0
+MXC.US,D,20140917,000000,7.53,7.53,7.42,7.51,6454,0
+MXC.US,D,20140918,000000,7.53,7.53,7.43,7.44,1301,0
+MXC.US,D,20140919,000000,7.47,7.47,7.24,7.31,17398,0
+MXC.US,D,20140922,000000,7.27,7.28,7.07,7.07,3675,0
+MXC.US,D,20140923,000000,7.11,7.18,7.03,7.03,8025,0
+MXC.US,D,20140924,000000,7.03,7.1,7.03,7.03,6450,0
+MXC.US,D,20140925,000000,7.03,7.27,7.03,7.27,4714,0
+MXC.US,D,20140926,000000,7.25,7.25,6.87,7.03,6134,0
+MXC.US,D,20140929,000000,7,7.01,6.9,6.99,2402,0
+MXC.US,D,20140930,000000,6.99,6.99,6.91,6.92,5225,0
+MXC.US,D,20141001,000000,6.77,6.91,6.53,6.55,14583,0
+MXC.US,D,20141002,000000,6.13,6.36,6,6.09,35479,0
+MXC.US,D,20141003,000000,6.22,6.24,6,6.05,13921,0
+MXC.US,D,20141006,000000,6,6.02,5.5,5.83,10802,0
+MXC.US,D,20141007,000000,5.91,5.91,5.64,5.73,7127,0
+MXC.US,D,20141008,000000,5.82,5.82,5.5,5.61,10260,0
+MXC.US,D,20141009,000000,5.55,5.65,5.55,5.56,3206,0
+MXC.US,D,20141010,000000,5.43,5.59,5.38,5.44,10139,0
+MXC.US,D,20141013,000000,5.64,5.77,5.6,5.77,2004,0
+MXC.US,D,20141014,000000,5.9,6.19,5.8,6.19,7345,0
+MXC.US,D,20141015,000000,5.92,6.24,5.92,6.24,9051,0
+MXC.US,D,20141016,000000,5.92,6.19,5.92,6.01,15219,0
+MXC.US,D,20141017,000000,6.19,6.65,5.96,5.96,15703,0
+MXC.US,D,20141020,000000,6.45,6.45,5.92,5.93,12137,0
+MXC.US,D,20141021,000000,6.16,6.31,5.93,6.2,9746,0
+MXC.US,D,20141022,000000,6.35,6.6,6.03,6.03,5643,0
+MXC.US,D,20141023,000000,5.92,6,5.92,5.93,900,0
+MXC.US,D,20141024,000000,6,6.01,6,6.01,635,0
+MXC.US,D,20141027,000000,6.12,6.12,5.96,6.03,5375,0
+MXC.US,D,20141028,000000,5.96,6.11,5.95,6,1452,0
+MXC.US,D,20141029,000000,6.09,6.09,5.95,5.95,4747,0
+MXC.US,D,20141030,000000,5.95,5.95,5.95,5.95,486,0
+MXC.US,D,20141031,000000,6.11,6.13,5.75,6.07,2202,0
+MXC.US,D,20141103,000000,6.07,6.64,6.07,6.28,24548,0
+MXC.US,D,20141104,000000,6.17,6.18,6.15,6.15,3167,0
+MXC.US,D,20141105,000000,6.15,6.34,6.15,6.24,4165,0
+MXC.US,D,20141106,000000,6,6,5.82,5.85,5957,0
+MXC.US,D,20141107,000000,5.99,6.05,5.81,5.9,4799,0
+MXC.US,D,20141110,000000,5.9,6.09,5.9,5.95,4713,0
+MXC.US,D,20141111,000000,5.86,5.99,5.85,5.86,2878,0
+MXC.US,D,20141112,000000,5.92,5.96,5.7,5.7,6561,0
+MXC.US,D,20141113,000000,5.6,5.66,5.41,5.51,9962,0
+MXC.US,D,20141114,000000,5.69,5.69,5.4,5.55,6553,0
+MXC.US,D,20141117,000000,5.69,5.99,5.69,5.84,12128,0
+MXC.US,D,20141118,000000,5.98,6.25,5.95,6.2,11729,0
+MXC.US,D,20141119,000000,6.21,6.21,6,6,4120,0
+MXC.US,D,20141120,000000,6.15,6.15,6.05,6.05,3366,0
+MXC.US,D,20141121,000000,6.17,6.17,5.99,6.07,5804,0
+MXC.US,D,20141124,000000,6.19,6.33,6.19,6.33,9444,0
+MXC.US,D,20141125,000000,6.34,7.13,6.32,7.02,24042,0
+MXC.US,D,20141126,000000,6.93,7.19,6.52,6.95,12516,0
+MXC.US,D,20141128,000000,6.3,6.58,6.3,6.41,5059,0
+MXC.US,D,20141201,000000,6.41,6.41,6.23,6.25,6875,0
+MXC.US,D,20141202,000000,6.22,6.22,6.05,6.15,1135,0
+MXC.US,D,20141203,000000,6.24,6.45,6.22,6.45,1291,0
+MXC.US,D,20141204,000000,6.44,6.44,6.3,6.3,541,0
+MXC.US,D,20141205,000000,6.2,6.52,6.05,6.11,65250,0
+MXC.US,D,20141208,000000,6.06,6.06,5.7,5.71,10458,0
+MXC.US,D,20141209,000000,5.7,5.99,5.7,5.79,3480,0
+MXC.US,D,20141210,000000,5.75,5.79,5.7,5.76,12602,0
+MXC.US,D,20141211,000000,5.78,6.26,5.75,6.18,9435,0
+MXC.US,D,20141212,000000,6.45,6.45,6.01,6.05,7414,0
+MXC.US,D,20141215,000000,6.15,6.24,5.75,5.75,1523,0
+MXC.US,D,20141216,000000,5.7,5.75,5.7,5.75,1562,0
+MXC.US,D,20141217,000000,5.7,6.18,5.67,5.97,18065,0
+MXC.US,D,20141218,000000,5.95,6.1,5.67,5.75,4392,0
+MXC.US,D,20141219,000000,5.85,6,5.85,6,1270,0
+MXC.US,D,20141222,000000,5.98,5.98,5.75,5.75,12013,0
+MXC.US,D,20141223,000000,5.88,6.02,5.5,5.5,8410,0
+MXC.US,D,20141224,000000,5.69,5.69,5.5,5.65,1829,0
+MXC.US,D,20141226,000000,5.61,5.67,5.46,5.52,9396,0
+MXC.US,D,20141229,000000,5.61,5.72,5.5,5.72,2949,0
+MXC.US,D,20141230,000000,5.54,5.72,5.52,5.52,3516,0
+MXC.US,D,20141231,000000,5.55,5.6,5.41,5.43,4855,0
+MXC.US,D,20150102,000000,5.39,5.64,5.25,5.25,55447,0
+MXC.US,D,20150105,000000,5.12,5.29,4.93,5,27026,0
+MXC.US,D,20150106,000000,5.09,5.2,4.6,4.92,39419,0
+MXC.US,D,20150107,000000,4.83,5.15,4.7,4.71,9192,0
+MXC.US,D,20150108,000000,4.94,5.1,4.85,4.85,11215,0
+MXC.US,D,20150109,000000,4.96,4.96,4.47,4.57,18805,0
+MXC.US,D,20150112,000000,4.49,5.22,4.38,4.9,41905,0
+MXC.US,D,20150113,000000,4.99,5.23,4.9,4.9,9215,0
+MXC.US,D,20150114,000000,4.9,4.9,4.51,4.53,4696,0
+MXC.US,D,20150115,000000,4.5,4.52,4.31,4.31,5724,0
+MXC.US,D,20150116,000000,4.6,4.7,4.52,4.55,2069,0
+MXC.US,D,20150120,000000,4.78,4.78,4.38,4.57,18083,0
+MXC.US,D,20150121,000000,4.65,4.88,4.41,4.52,9702,0
+MXC.US,D,20150122,000000,4.81,4.81,4.42,4.42,3922,0
+MXC.US,D,20150123,000000,4.5,4.58,4.28,4.58,20201,0
+MXC.US,D,20150126,000000,4.72,4.98,4.5,4.74,28935,0
+MXC.US,D,20150127,000000,4.71,4.71,4.5,4.5,610,0
+MXC.US,D,20150128,000000,4.73,4.73,4.52,4.7,3802,0
+MXC.US,D,20150129,000000,4.57,4.61,4.57,4.61,514,0
+MXC.US,D,20150202,000000,4.53,5.1,4.52,5.1,19511,0
+MXC.US,D,20150203,000000,5.24,5.75,5.08,5.39,24792,0
+MXC.US,D,20150204,000000,5.83,5.83,5.32,5.34,5449,0
+MXC.US,D,20150205,000000,5.45,5.45,5.31,5.42,7964,0
+MXC.US,D,20150206,000000,5.49,6.06,5.49,5.53,12451,0
+MXC.US,D,20150209,000000,5.75,5.8,5.5,5.72,8744,0
+MXC.US,D,20150210,000000,5.65,5.73,5.4,5.52,10221,0
+MXC.US,D,20150211,000000,5.53,5.7,5.53,5.53,6541,0
+MXC.US,D,20150212,000000,5.45,5.55,5.1,5.43,41467,0
+MXC.US,D,20150213,000000,5.34,5.57,5.22,5.51,28669,0
+MXC.US,D,20150217,000000,5.5,6.15,5.5,5.68,81924,0
+MXC.US,D,20150218,000000,5.79,5.88,5.51,5.53,6205,0
+MXC.US,D,20150219,000000,5.52,5.71,5.52,5.58,3781,0
+MXC.US,D,20150220,000000,5.67,5.67,5.5,5.65,2536,0
+MXC.US,D,20150223,000000,5.53,5.55,5.35,5.41,13536,0
+MXC.US,D,20150224,000000,5.87,5.87,5.5,5.5,2526,0
+MXC.US,D,20150225,000000,5.5,5.5,5.4,5.45,4052,0
+MXC.US,D,20150226,000000,5.4,5.4,5.4,5.4,204,0
+MXC.US,D,20150227,000000,5.42,5.58,5.42,5.58,637,0
+MXC.US,D,20150302,000000,5.38,5.5,5.38,5.39,7500,0
+MXC.US,D,20150303,000000,5.02,5.14,5,5.1,7300,0
+MXC.US,D,20150304,000000,5,5.1,5,5,1400,0
+MXC.US,D,20150305,000000,4.95,4.95,4.71,4.79,14900,0
+MXC.US,D,20150306,000000,4.95,4.96,4.66,4.77,26300,0
+MXC.US,D,20150309,000000,4.86,4.88,4.64,4.88,26800,0
+MXC.US,D,20150310,000000,4.88,5.05,4.71,5,25100,0
+MXC.US,D,20150311,000000,4.77,5.13,4.69,5.1,21100,0
+MXC.US,D,20150312,000000,5.1,6.05,5.1,5.35,62900,0
+MXC.US,D,20150313,000000,5.8,5.82,5.11,5.35,32500,0
+MXC.US,D,20150316,000000,5.04,5.11,4.76,4.95,5900,0
+MXC.US,D,20150317,000000,4.81,4.86,4.81,4.86,1100,0
+MXC.US,D,20150318,000000,4.9,5.15,4.81,5.05,7200,0
+MXC.US,D,20150319,000000,5.19,5.19,5.19,5.19,300,0
+MXC.US,D,20150320,000000,5.01,5.17,4.79,4.8,7500,0
+MXC.US,D,20150323,000000,4.95,5.17,4.72,5.14,6100,0
+MXC.US,D,20150324,000000,5.1,5.1,4.77,5.06,13800,0
+MXC.US,D,20150325,000000,4.92,5.21,4.87,5.21,12200,0
+MXC.US,D,20150326,000000,5.17,5.2,4.91,5.1,6600,0
+MXC.US,D,20150327,000000,4.96,5.25,4.91,5.05,23000,0
+MXC.US,D,20150330,000000,4.95,5.65,4.83,5.65,25800,0
+MXC.US,D,20150331,000000,5.62,5.95,5.37,5.58,68926,0
+MXC.US,D,20150401,000000,5.65,5.98,5.4,5.58,40500,0
+MXC.US,D,20150402,000000,5.63,5.67,5.4,5.56,58300,0
+MXC.US,D,20150406,000000,5.6,5.74,5.41,5.53,46200,0
+MXC.US,D,20150407,000000,5.6,5.71,5.47,5.47,35747,0
+MXC.US,D,20150408,000000,5.77,5.77,5.5,5.52,3700,0
+MXC.US,D,20150409,000000,5.3,5.52,5.3,5.35,1325,0
+MXC.US,D,20150410,000000,5.44,5.44,5.35,5.35,8000,0
+MXC.US,D,20150413,000000,5.27,5.34,5.08,5.29,10900,0
+MXC.US,D,20150415,000000,5.11,5.75,5.11,5.65,6638,0
+MXC.US,D,20150416,000000,5.35,5.7,5.35,5.46,3503,0
+MXC.US,D,20150417,000000,5.26,5.44,5.25,5.25,6800,0
+MXC.US,D,20150420,000000,5.34,5.34,5.1,5.1,868,0
+MXC.US,D,20150421,000000,5.12,5.21,4.88,5.06,24495,0
+MXC.US,D,20150422,000000,5,5,4.98,5,3544,0
+MXC.US,D,20150423,000000,4.86,5.13,4.8,5.06,31300,0
+MXC.US,D,20150424,000000,5.13,5.13,4.86,5.03,15992,0
+MXC.US,D,20150427,000000,5.1,5.53,5.05,5.27,35800,0
+MXC.US,D,20150428,000000,5.51,5.75,5.38,5.64,41891,0
+MXC.US,D,20150429,000000,5.72,5.95,5.38,5.38,49300,0
+MXC.US,D,20150430,000000,5.45,5.48,5.45,5.48,300,0
+MXC.US,D,20150501,000000,5.15,5.62,5.02,5.36,6100,0
+MXC.US,D,20150504,000000,5.3,5.36,5.1,5.21,4300,0
+MXC.US,D,20150505,000000,5.61,5.61,5.47,5.47,1200,0
+MXC.US,D,20150506,000000,5.42,5.42,5.42,5.42,172,0
+MXC.US,D,20150507,000000,5.42,5.42,5.42,5.42,30,0
+MXC.US,D,20150508,000000,5.16,5.4,5.13,5.16,3500,0
+MXC.US,D,20150511,000000,5.39,5.39,5.36,5.36,2100,0
+MXC.US,D,20150512,000000,5.19,5.29,5.17,5.26,4500,0
+MXC.US,D,20150513,000000,5.16,5.16,5.16,5.16,1000,0
+MXC.US,D,20150514,000000,5.16,5.16,5.16,5.16,100,0
+MXC.US,D,20150515,000000,5.29,5.34,4.91,5.19,29977,0
+MXC.US,D,20150518,000000,4.95,5.14,4.95,5.14,7602,0
+MXC.US,D,20150519,000000,5,5.15,5,5,1117,0
+MXC.US,D,20150520,000000,5,5.09,5,5.05,1908,0
+MXC.US,D,20150521,000000,5.05,5.05,5,5,400,0
+MXC.US,D,20150522,000000,5.09,5.09,5,5.01,1900,0
+MXC.US,D,20150526,000000,5,5.1,5,5,4979,0
+MXC.US,D,20150527,000000,4.9,4.95,4.9,4.95,1700,0
+MXC.US,D,20150528,000000,4.95,4.95,4.8,4.86,7613,0
+MXC.US,D,20150529,000000,4.95,5,4.85,4.9,1400,0
+MXC.US,D,20150601,000000,5.08,5.08,4.9,4.9,2838,0
+MXC.US,D,20150602,000000,4.9,4.9,4.8,4.8,464,0
+MXC.US,D,20150603,000000,4.89,4.89,4.7,4.7,600,0
+MXC.US,D,20150604,000000,4.9,5,4.9,5,500,0
+MXC.US,D,20150605,000000,4.86,4.9,4.86,4.87,600,0
+MXC.US,D,20150608,000000,4.92,4.97,4.8,4.81,1000,0
+MXC.US,D,20150609,000000,4.8,4.91,4.8,4.9,2734,0
+MXC.US,D,20150610,000000,4.73,4.89,4.72,4.76,2578,0
+MXC.US,D,20150611,000000,4.71,4.71,4.67,4.67,1015,0
+MXC.US,D,20150612,000000,4.67,5.32,4.28,4.95,77500,0
+MXC.US,D,20150615,000000,4.96,4.96,4.63,4.63,6100,0
+MXC.US,D,20150616,000000,4.55,4.65,4.51,4.54,5100,0
+MXC.US,D,20150617,000000,4.53,4.75,4.45,4.56,15000,0
+MXC.US,D,20150618,000000,4.85,4.87,4.67,4.68,1900,0
+MXC.US,D,20150619,000000,4.87,4.9,4.66,4.79,11000,0
+MXC.US,D,20150622,000000,5.08,5.09,4.66,4.69,5700,0
+MXC.US,D,20150623,000000,4.94,4.95,4.67,4.67,500,0
+MXC.US,D,20150624,000000,4.92,4.92,4.67,4.78,4100,0
+MXC.US,D,20150625,000000,4.78,4.78,4.78,4.78,100,0
+MXC.US,D,20150626,000000,4.94,4.94,4.71,4.71,900,0
+MXC.US,D,20150629,000000,4.66,4.66,4.66,4.66,100,0
+MXC.US,D,20150630,000000,4.66,4.66,4.66,4.66,342,0
+MXC.US,D,20150701,000000,4.66,4.7,4.58,4.58,8300,0
+MXC.US,D,20150702,000000,4.36,4.5,4.22,4.44,30200,0
+MXC.US,D,20150706,000000,4.24,4.54,4.24,4.54,1700,0
+MXC.US,D,20150707,000000,4.29,4.29,3.59,3.91,13100,0
+MXC.US,D,20150708,000000,4.02,4.05,3.8,3.8,1500,0
+MXC.US,D,20150709,000000,3.75,3.75,3.75,3.75,100,0
+MXC.US,D,20150710,000000,3.85,4.06,3.73,4.03,34700,0
+MXC.US,D,20150713,000000,3.73,3.9,3.72,3.72,28400,0
+MXC.US,D,20150714,000000,3.78,3.8,3.61,3.8,8631,0
+MXC.US,D,20150715,000000,3.79,3.79,3.67,3.71,3299,0
+MXC.US,D,20150716,000000,3.59,3.7,3.55,3.58,3300,0
+MXC.US,D,20150717,000000,3.55,3.7,3.55,3.65,5100,0
+MXC.US,D,20150720,000000,3.55,3.55,3.07,3.1,54100,0
+MXC.US,D,20150721,000000,3.01,3.45,3,3.13,47700,0
+MXC.US,D,20150722,000000,2.95,3.28,2.9,3.08,50700,0
+MXC.US,D,20150723,000000,3.1,3.12,3.05,3.07,4400,0
+MXC.US,D,20150724,000000,3.07,3.07,2.9,3.04,3400,0
+MXC.US,D,20150727,000000,3.06,3.08,2.53,2.57,9000,0
+MXC.US,D,20150728,000000,2.6,2.65,2.34,2.35,34400,0
+MXC.US,D,20150729,000000,2.28,2.56,2.28,2.45,72600,0
+MXC.US,D,20150731,000000,2.39,2.39,2.39,2.39,100,0
+MXC.US,D,20150803,000000,2.31,2.31,2.25,2.26,3576,0
+MXC.US,D,20150804,000000,2.3,2.3,2.23,2.23,500,0
+MXC.US,D,20150805,000000,2.22,2.25,2.22,2.25,1600,0
+MXC.US,D,20150806,000000,2.25,2.25,1.8,1.98,44663,0
+MXC.US,D,20150807,000000,1.98,1.98,1.64,1.81,44700,0
+MXC.US,D,20150810,000000,1.67,2.23,1.67,2.23,62500,0
+MXC.US,D,20150811,000000,2.17,2.45,1.89,2.33,23904,0
+MXC.US,D,20150812,000000,2.27,2.27,2.26,2.26,1000,0
+MXC.US,D,20150813,000000,2.3,2.66,2.05,2.05,15900,0
+MXC.US,D,20150814,000000,2.07,2.4,2.05,2.35,9700,0
+MXC.US,D,20150817,000000,2.32,2.7,2.32,2.68,13500,0
+MXC.US,D,20150818,000000,2.63,2.7,2.6,2.7,5200,0
+MXC.US,D,20150819,000000,2.5,2.7,2.5,2.53,6500,0
+MXC.US,D,20150820,000000,2.7,2.7,2.56,2.7,7100,0
+MXC.US,D,20150821,000000,2.68,2.7,2.62,2.7,1400,0
+MXC.US,D,20150824,000000,2.5,2.71,2.5,2.71,3051,0
+MXC.US,D,20150825,000000,3.05,3.05,2.9,2.9,2800,0
+MXC.US,D,20150826,000000,3.07,3.38,2.9,2.9,12800,0
+MXC.US,D,20150827,000000,2.9,3.03,2.9,3.03,1500,0
+MXC.US,D,20150828,000000,3.23,3.75,3.23,3.25,12100,0
+MXC.US,D,20150831,000000,3.4,3.4,3.03,3.04,4900,0
+MXC.US,D,20150901,000000,2.86,3.01,2.86,3.01,1800,0
+MXC.US,D,20150902,000000,3.24,3.25,3.2,3.25,300,0
+MXC.US,D,20150903,000000,3.52,3.52,3.35,3.36,1400,0
+MXC.US,D,20150904,000000,3.19,3.34,3.19,3.34,2300,0
+MXC.US,D,20150908,000000,3.35,3.35,3.33,3.33,400,0
+MXC.US,D,20150909,000000,3.18,3.18,2.79,2.79,4800,0
+MXC.US,D,20150910,000000,3.11,3.11,2.49,2.62,6239,0
+MXC.US,D,20150911,000000,2.5,2.5,2.5,2.5,100,0
+MXC.US,D,20150914,000000,2.51,2.52,2.5,2.5,1100,0
+MXC.US,D,20150915,000000,2.5,2.5,2.5,2.5,200,0
+MXC.US,D,20150916,000000,2.5,2.5,2,2.07,7300,0
+MXC.US,D,20150917,000000,2.3,2.5,2.28,2.43,3396,0
+MXC.US,D,20150918,000000,2.43,2.55,2.2,2.55,5400,0
+MXC.US,D,20150921,000000,2.75,3.35,2.75,3.19,5000,0
+MXC.US,D,20150922,000000,3.15,3.18,2.52,2.67,18900,0
+MXC.US,D,20150923,000000,2.6,2.72,2.6,2.68,813,0
+MXC.US,D,20150924,000000,2.73,2.73,2.73,2.73,309,0
+MXC.US,D,20150925,000000,2.75,2.75,2.54,2.6,700,0
+MXC.US,D,20150928,000000,2.5,2.57,2.5,2.57,2844,0
+MXC.US,D,20150929,000000,2.5,2.69,2.5,2.69,3800,0
+MXC.US,D,20150930,000000,2.52,2.52,2.5,2.5,1100,0
+MXC.US,D,20151001,000000,2.55,2.64,2.55,2.63,3500,0
+MXC.US,D,20151002,000000,2.63,2.63,2.63,2.63,100,0
+MXC.US,D,20151005,000000,2.7,2.7,2.56,2.56,3143,0
+MXC.US,D,20151006,000000,2.56,3,2.56,2.7,16100,0
+MXC.US,D,20151007,000000,3.2,3.3,2.99,3.05,13700,0
+MXC.US,D,20151008,000000,3.05,3.1,2.9,2.95,4400,0
+MXC.US,D,20151009,000000,2.89,3.15,2.67,3.15,5000,0
+MXC.US,D,20151012,000000,3.25,3.25,3.25,3.25,218,0
+MXC.US,D,20151013,000000,3.25,3.25,3.25,3.25,100,0
+MXC.US,D,20151015,000000,3.14,3.14,3.14,3.14,100,0
+MXC.US,D,20151016,000000,3.22,3.22,3.22,3.22,600,0
+MXC.US,D,20151019,000000,3.15,3.21,3.15,3.2,2810,0
+MXC.US,D,20151020,000000,2.97,3.2,2.97,3.2,300,0
+MXC.US,D,20151021,000000,3.18,3.18,3.18,3.18,100,0
+MXC.US,D,20151023,000000,3.18,3.18,3.18,3.18,100,0
+MXC.US,D,20151026,000000,3.04,3.04,2.7,2.7,1200,0
+MXC.US,D,20151027,000000,2.7,2.91,2.6,2.6,900,0
+MXC.US,D,20151028,000000,2.5,2.9,2.5,2.9,800,0
+MXC.US,D,20151029,000000,2.9,2.9,2.9,2.9,100,0
+MXC.US,D,20151030,000000,2.98,3.06,2.91,3,4600,0
+MXC.US,D,20151102,000000,2.86,2.99,2.86,2.99,1748,0
+MXC.US,D,20151103,000000,3,3,2.9,3,570,0
+MXC.US,D,20151105,000000,2.76,2.87,2.75,2.75,500,0
+MXC.US,D,20151106,000000,2.75,2.75,2.75,2.75,100,0
+MXC.US,D,20151109,000000,2.75,2.75,2.75,2.75,4,0
+MXC.US,D,20151110,000000,2.7,2.7,2.7,2.7,100,0
+MXC.US,D,20151111,000000,2.7,2.7,2.7,2.7,100,0
+MXC.US,D,20151112,000000,2.8,2.8,2.8,2.8,100,0
+MXC.US,D,20151113,000000,2.75,2.75,2.75,2.75,300,0
+MXC.US,D,20151116,000000,2.58,2.82,2.51,2.82,600,0
+MXC.US,D,20151117,000000,2.82,2.82,2.82,2.82,200,0
+MXC.US,D,20151118,000000,2.84,2.84,2.63,2.63,300,0
+MXC.US,D,20151119,000000,2.84,2.84,2.78,2.78,2400,0
+MXC.US,D,20151120,000000,2.75,2.75,2.75,2.75,4000,0
+MXC.US,D,20151123,000000,2.43,2.43,2.43,2.43,100,0
+MXC.US,D,20151124,000000,2.28,2.28,2.28,2.28,300,0
+MXC.US,D,20151125,000000,2.44,2.44,2.44,2.44,100,0
+MXC.US,D,20151127,000000,2.44,2.44,2.44,2.44,100,0
+MXC.US,D,20151130,000000,2.61,2.61,2.44,2.44,700,0
+MXC.US,D,20151201,000000,2.44,2.44,2.44,2.44,45,0
+MXC.US,D,20151202,000000,2.44,2.44,2.44,2.44,112,0
+MXC.US,D,20151203,000000,2.44,2.44,2.44,2.44,2,0
+MXC.US,D,20151204,000000,2.53,2.53,2.38,2.38,600,0
+MXC.US,D,20151207,000000,2.3,2.3,2.3,2.3,700,0
+MXC.US,D,20151208,000000,2.41,2.41,2.41,2.41,119,0
+MXC.US,D,20151209,000000,2.41,2.41,2.41,2.41,100,0
+MXC.US,D,20151210,000000,2.41,2.41,2.41,2.41,100,0
+MXC.US,D,20151211,000000,2.41,2.41,2.41,2.41,100,0
+MXC.US,D,20151215,000000,2.33,2.33,2.33,2.33,300,0
+MXC.US,D,20151217,000000,2.15,3.01,2.08,2.85,8000,0
+MXC.US,D,20151218,000000,3.08,3.08,2.75,2.75,2000,0
+MXC.US,D,20151221,000000,2.75,2.75,2.75,2.75,200,0
+MXC.US,D,20151222,000000,2.53,2.53,2.53,2.53,208,0
+MXC.US,D,20151223,000000,3,3,2.8,2.8,1800,0
+MXC.US,D,20151224,000000,2.3,2.8,2.3,2.54,7813,0
+MXC.US,D,20151228,000000,2.14,2.525,2.08,2.525,12547,0
+MXC.US,D,20151229,000000,2.3458,2.386,2.3458,2.386,329,0
+MXC.US,D,20151230,000000,2.28,2.98,2.28,2.68,9971,0
+MXC.US,D,20151231,000000,2.64,3.6088,2.6,3.23,69996,0
+MXC.US,D,20160104,000000,2.6,3.4,2.6,3.2655,9920,0
+MXC.US,D,20160105,000000,2.94,3,2.8,2.8999,745,0
+MXC.US,D,20160106,000000,3.01,3.01,2.7709,2.8999,2174,0
+MXC.US,D,20160107,000000,2.6001,2.61,2.4,2.4,5538,0
+MXC.US,D,20160108,000000,2.29,2.3,2.12,2.2,4944,0
+MXC.US,D,20160111,000000,2.18,2.26,2.05,2.25,3625,0
+MXC.US,D,20160112,000000,2.0999,2.0999,1.41,1.57,11973,0
+MXC.US,D,20160113,000000,2.2,2.81,1.7001,1.811,81593,0
+MXC.US,D,20160114,000000,2,2.2,1.5901,1.695,24636,0
+MXC.US,D,20160115,000000,1.53,1.849,1.52,1.7601,13536,0
+MXC.US,D,20160119,000000,1.8,2.33,1.8,2.21,38900,0
+MXC.US,D,20160120,000000,2.35,2.366,2.02,2.12,10510,0
+MXC.US,D,20160121,000000,2.0845,2.12,2.0501,2.1,3670,0
+MXC.US,D,20160122,000000,2.0742,2.178,2.074,2.15,6142,0
+MXC.US,D,20160125,000000,2.1102,2.1585,2.1102,2.1585,616,0
+MXC.US,D,20160126,000000,2.27,2.27,2.1601,2.1601,1380,0
+MXC.US,D,20160127,000000,2.16,2.18,2.07,2.07,2158,0
+MXC.US,D,20160128,000000,2.1999,2.26,2.18,2.26,1255,0
+MXC.US,D,20160129,000000,2.1501,2.32,2.1501,2.32,1180,0
+MXC.US,D,20160201,000000,2.18,2.22,2.02,2.1199,5357,0
+MXC.US,D,20160202,000000,2.1744,2.298,2.1744,2.298,2037,0
+MXC.US,D,20160203,000000,2.1438,2.1438,2.1438,2.1438,293,0
+MXC.US,D,20160204,000000,2.31,2.31,2.2296,2.2296,2200,0
+MXC.US,D,20160205,000000,2.19,2.19,2.19,2.19,113,0
+MXC.US,D,20160208,000000,2.01,2.2,1.99,2.2,3646,0
+MXC.US,D,20160209,000000,2.3,2.3,2.1501,2.1941,1358,0
+MXC.US,D,20160210,000000,2.136,2.31,2.136,2.31,7221,0
+MXC.US,D,20160211,000000,2.4001,2.75,2.4001,2.61,3183,0
+MXC.US,D,20160212,000000,2.74,2.75,2.46,2.57,4524,0
+MXC.US,D,20160216,000000,2.5757,2.699,2.4901,2.66,584,0
+MXC.US,D,20160217,000000,2.41,2.41,2.41,2.41,108,0
+MXC.US,D,20160218,000000,2.4978,2.5222,2.4978,2.5222,592,0
+MXC.US,D,20160222,000000,2.61,2.61,2.61,2.61,143,0
+MXC.US,D,20160223,000000,2.45,2.48,2.45,2.45,918,0
+MXC.US,D,20160224,000000,2.403,2.457,2.403,2.457,1300,0
+MXC.US,D,20160225,000000,2.29,2.41,2.29,2.37,697,0
+MXC.US,D,20160301,000000,2.2201,2.347,2.2201,2.347,1025,0
+MXC.US,D,20160302,000000,2.46,2.507,2.46,2.507,2639,0
+MXC.US,D,20160303,000000,2.4348,2.5,2.35,2.455,3515,0
+MXC.US,D,20160304,000000,2.5,2.75,2.3,2.4,20099,0
+MXC.US,D,20160307,000000,2.47,2.99,2.44,2.61,12322,0
+MXC.US,D,20160308,000000,2.52,2.52,2.3,2.32,2404,0
+MXC.US,D,20160309,000000,2.548,2.8932,2.4081,2.62,9527,0
+MXC.US,D,20160310,000000,2.71,2.71,2.3201,2.43,5485,0
+MXC.US,D,20160311,000000,2.48,2.5,2.37,2.4047,15337,0
+MXC.US,D,20160314,000000,2.3285,2.3285,2.3285,2.3285,230,0
+MXC.US,D,20160316,000000,2.32,2.4499,2.32,2.4499,1538,0
+MXC.US,D,20160317,000000,2.43,2.5,2.3101,2.45,11755,0
+MXC.US,D,20160318,000000,2.46,2.6744,2.46,2.5,19528,0
+MXC.US,D,20160321,000000,2.6,2.66,2.5393,2.66,2005,0
+MXC.US,D,20160322,000000,2.74,2.74,2.74,2.74,100,0
+MXC.US,D,20160323,000000,2.5332,2.72,2.39,2.65,2899,0
+MXC.US,D,20160324,000000,2.7,2.7,2.7,2.7,100,0
+MXC.US,D,20160328,000000,2.7,2.7,2.562,2.66,1404,0
+MXC.US,D,20160329,000000,2.4634,2.5688,2.4634,2.5688,675,0
+MXC.US,D,20160330,000000,2.6999,2.6999,2.348,2.348,7536,0
+MXC.US,D,20160401,000000,2.4012,2.54,2.4012,2.4275,748,0
+MXC.US,D,20160404,000000,2.2301,2.29,2.2301,2.29,1673,0
+MXC.US,D,20160406,000000,2.429,2.429,2.3093,2.3255,2018,0
+MXC.US,D,20160407,000000,2.5,2.645,2.3501,2.4547,9263,0
+MXC.US,D,20160408,000000,2.6466,2.6466,2.5201,2.5201,739,0
+MXC.US,D,20160412,000000,2.34,2.56,2.34,2.56,1268,0
+MXC.US,D,20160413,000000,2.72,2.72,2.5,2.5936,830,0
+MXC.US,D,20160414,000000,2.5034,2.5394,2.5034,2.5394,785,0
+MXC.US,D,20160415,000000,2.5028,2.6137,2.45,2.45,3334,0
+MXC.US,D,20160418,000000,2.43,2.57,2.43,2.5004,2035,0
+MXC.US,D,20160419,000000,2.49,2.6638,2.47,2.48,2700,0
+MXC.US,D,20160420,000000,2.5,2.5,2.5,2.5,613,0
+MXC.US,D,20160421,000000,2.5765,2.5765,2.5765,2.5765,305,0
+MXC.US,D,20160425,000000,2.401,2.4499,2.33,2.4499,562,0
+MXC.US,D,20160427,000000,2.15,2.3536,2.15,2.24,1787,0
+MXC.US,D,20160428,000000,2.332,2.48,2.332,2.3457,1800,0
+MXC.US,D,20160429,000000,2.5099,2.5924,2.5099,2.51,3017,0
+MXC.US,D,20160502,000000,2.58,2.6316,2.51,2.51,435,0
+MXC.US,D,20160504,000000,2.4001,2.445,2.4001,2.445,202,0
+MXC.US,D,20160505,000000,2.59,2.59,2.4,2.5399,855,0
+MXC.US,D,20160509,000000,2.5761,2.5761,2.5761,2.5761,119,0
+MXC.US,D,20160511,000000,2.61,2.61,2.61,2.61,127,0
+MXC.US,D,20160516,000000,2.5152,2.5571,2.44,2.5571,719,0
+MXC.US,D,20160517,000000,2.35,2.4856,2.3,2.484,2352,0
+MXC.US,D,20160518,000000,2.4899,2.55,2.48,2.55,9901,0
+MXC.US,D,20160519,000000,2.5,2.5,2.5,2.5,110,0
+MXC.US,D,20160520,000000,2.58,2.59,2.55,2.59,7990,0
+MXC.US,D,20160524,000000,2.5875,2.5875,2.5875,2.5875,1008,0
+MXC.US,D,20160525,000000,2.57,2.57,2.57,2.57,139,0
+MXC.US,D,20160526,000000,2.5187,2.5444,2.5187,2.5444,1002,0
+MXC.US,D,20160527,000000,2.59,2.59,2.36,2.36,3212,0
+MXC.US,D,20160601,000000,2.5284,2.5284,2.3701,2.3701,691,0
+MXC.US,D,20160602,000000,2.5,2.5,2.4001,2.4001,1018,0
+MXC.US,D,20160606,000000,2.4,2.7801,2.302,2.5101,35749,0
+MXC.US,D,20160607,000000,2.5001,3,2.5001,2.9643,19765,0
+MXC.US,D,20160608,000000,2.99,3.5,2.95,3.5,29911,0
+MXC.US,D,20160609,000000,3.5,3.5,3.11,3.12,9037,0
+MXC.US,D,20160613,000000,2.7,3.02,2.7,3.02,8401,0
+MXC.US,D,20160614,000000,2.94,3,2.94,3,333,0
+MXC.US,D,20160615,000000,3.0212,3.0212,3.0212,3.0212,215,0
+MXC.US,D,20160616,000000,2.8,2.8,2.775,2.775,459,0
+MXC.US,D,20160617,000000,2.7871,2.7871,2.7871,2.7871,100,0
+MXC.US,D,20160620,000000,2.64,2.6961,2.64,2.6961,300,0
+MXC.US,D,20160621,000000,2.65,2.65,2.38,2.478,2643,0
+MXC.US,D,20160623,000000,2.435,2.435,2.435,2.435,100,0
+MXC.US,D,20160624,000000,2.18,2.288,2.0801,2.26,3380,0
+MXC.US,D,20160627,000000,2.26,2.3,2.26,2.2992,2405,0
+MXC.US,D,20160628,000000,2.48,2.63,2.48,2.63,2735,0
+MXC.US,D,20160629,000000,2.5483,2.6751,2.5483,2.55,1159,0
+MXC.US,D,20160630,000000,2.65,2.65,2.47,2.47,504,0
+MXC.US,D,20160701,000000,2.675,2.7,2.62,2.65,1241,0
+MXC.US,D,20160706,000000,2.62,2.695,2.6,2.695,3311,0
+MXC.US,D,20160707,000000,2.6381,2.7899,2.6381,2.7899,2527,0
+MXC.US,D,20160708,000000,2.8,2.93,2.8,2.93,1767,0
+MXC.US,D,20160711,000000,2.82,2.825,2.74,2.825,1339,0
+MXC.US,D,20160712,000000,2.7,2.9,2.6478,2.7396,2984,0
+MXC.US,D,20160714,000000,2.8499,2.8499,2.8499,2.8499,105,0
+MXC.US,D,20160715,000000,2.86,2.86,2.86,2.86,312,0
+MXC.US,D,20160718,000000,3.004,3.004,3.004,3.004,104,0
+MXC.US,D,20160719,000000,2.93,2.9301,2.93,2.9301,2077,0
+MXC.US,D,20160720,000000,3.06,3.06,3.06,3.06,500,0
+MXC.US,D,20160722,000000,3.112,3.87,2.86,3,157913,0
+MXC.US,D,20160725,000000,3.0899,3.09,2.76,3.05,19992,0
+MXC.US,D,20160726,000000,2.7964,2.99,2.7964,2.9889,1316,0
+MXC.US,D,20160727,000000,2.9,2.9,2.8,2.8,1967,0
+MXC.US,D,20160728,000000,2.72,2.9199,2.72,2.9199,1569,0
+MXC.US,D,20160729,000000,2.792,2.792,2.792,2.792,152,0
+MXC.US,D,20160801,000000,2.98,2.98,2.86,2.8601,4762,0
+MXC.US,D,20160802,000000,2.96,3.15,2.86,2.97,2900,0
+MXC.US,D,20160803,000000,3,3.2999,3,3.2316,5003,0
+MXC.US,D,20160804,000000,3.24,3.75,3.1,3.3101,17139,0
+MXC.US,D,20160805,000000,3.32,4.1,2.981,3.62,46514,0
+MXC.US,D,20160808,000000,3.6,3.669,3.4411,3.4411,5807,0
+MXC.US,D,20160809,000000,3.441,3.9799,3.4101,3.8793,11954,0
+MXC.US,D,20160810,000000,3.945,3.945,3.7,3.7,6025,0
+MXC.US,D,20160811,000000,3.77,4,3.765,3.83,4968,0
+MXC.US,D,20160812,000000,4,4.3236,4,4.28,24529,0
+MXC.US,D,20160815,000000,4.3,4.3,4,4.16,8579,0
+MXC.US,D,20160816,000000,4.2,4.33,4.15,4.33,9295,0
+MXC.US,D,20160817,000000,4.33,4.33,4.07,4.19,1500,0
+MXC.US,D,20160818,000000,4.34,4.46,4.0001,4.34,12571,0
+MXC.US,D,20160819,000000,4.1021,4.34,3.98,4.08,10687,0
+MXC.US,D,20160822,000000,4,4.33,3.7642,4.31,14871,0
+MXC.US,D,20160823,000000,4.35,4.9299,4.19,4.3701,37528,0
+MXC.US,D,20160824,000000,4.16,4.2499,4.02,4.0201,12986,0
+MXC.US,D,20160825,000000,3.98,3.98,3.6,3.6333,8001,0
+MXC.US,D,20160826,000000,3.78,4.04,3.5701,4,5769,0
+MXC.US,D,20160829,000000,4,4,3.9,3.9001,1578,0
+MXC.US,D,20160830,000000,4.02,4.18,3.9001,4.18,5169,0
+MXC.US,D,20160831,000000,4.18,4.18,4.18,4.18,170,0
+MXC.US,D,20160901,000000,3.966,4.1,3.8,4,62189,0
+MXC.US,D,20160902,000000,4.18,4.18,3.858,4.05,2930,0
+MXC.US,D,20160906,000000,3.92,4.01,3.7699,3.85,19008,0
+MXC.US,D,20160907,000000,3.86,4.3,3.8,3.99,7353,0
+MXC.US,D,20160908,000000,3.99,4.17,3.75,3.75,4039,0
+MXC.US,D,20160909,000000,3.9,3.9,3.52,3.6696,4134,0
+MXC.US,D,20160912,000000,3.43,3.79,3.4,3.65,8635,0
+MXC.US,D,20160913,000000,3.5495,3.63,3.5495,3.62,2458,0
+MXC.US,D,20160914,000000,3.5,3.55,3.15,3.37,17658,0
+MXC.US,D,20160915,000000,3.35,3.62,3.35,3.42,17185,0
+MXC.US,D,20160916,000000,3.57,3.6,3.4,3.6,3009,0
+MXC.US,D,20160919,000000,3.58,3.58,3.43,3.43,571,0
+MXC.US,D,20160920,000000,3.49,3.64,3.3428,3.55,2255,0
+MXC.US,D,20160921,000000,3.482,3.62,3.4,3.6,6402,0
+MXC.US,D,20160922,000000,3.5342,3.65,3.5342,3.65,1033,0
+MXC.US,D,20160923,000000,3.38,3.6,3.37,3.5,31065,0
+MXC.US,D,20160926,000000,3.465,3.71,3.3356,3.53,20819,0
+MXC.US,D,20160927,000000,3.4446,3.52,3.43,3.43,723,0
+MXC.US,D,20160928,000000,3.37,3.79,3.3,3.68,18669,0
+MXC.US,D,20160929,000000,3.61,3.645,3.45,3.45,20641,0
+MXC.US,D,20160930,000000,3.61,4.33,3.5,4.1,90474,0
+MXC.US,D,20161003,000000,3.9,4.08,3.551,3.94,20463,0
+MXC.US,D,20161004,000000,3.97,3.99,3.68,3.8201,5955,0
+MXC.US,D,20161005,000000,3.7255,3.99,3.5974,3.8856,1994,0
+MXC.US,D,20161006,000000,4,4.19,3.9,4.1,13816,0
+MXC.US,D,20161007,000000,3.957,5.61,3.9,4.15,56526,0
+MXC.US,D,20161010,000000,4.21,4.5681,4.1,4.3456,10273,0
+MXC.US,D,20161011,000000,4.34,4.34,3.9,4.0762,8976,0
+MXC.US,D,20161012,000000,3.95,4.09,3.8158,4.09,6604,0
+MXC.US,D,20161013,000000,3.8648,4.2,3.8258,4.2,6610,0
+MXC.US,D,20161014,000000,4.14,4.14,3.9,4.0244,2051,0
+MXC.US,D,20161017,000000,4.1,4.1,3.9578,4.07,3873,0
+MXC.US,D,20161018,000000,4.05,4.6,4,4.43,22056,0
+MXC.US,D,20161019,000000,4.03,4.9,4.03,4.9,11495,0
+MXC.US,D,20161020,000000,4.78,4.79,4.31,4.31,10515,0
+MXC.US,D,20161021,000000,4.44,5.1569,4.23,4.9001,26673,0
+MXC.US,D,20161024,000000,4.96,4.96,4.601,4.65,4192,0
+MXC.US,D,20161025,000000,4.65,4.88,4.6,4.85,10037,0
+MXC.US,D,20161026,000000,4.65,4.7171,4.5834,4.7171,461,0
+MXC.US,D,20161027,000000,4.5701,4.8,4.5701,4.8,2981,0
+MXC.US,D,20161031,000000,4.5747,4.5759,4.35,4.35,14750,0
+MXC.US,D,20161101,000000,4.4563,4.4563,4.2374,4.3372,3501,0
+MXC.US,D,20161102,000000,4.3,4.3,4.0899,4.15,1291,0
+MXC.US,D,20161103,000000,4.2,4.2,4.2,4.2,1415,0
+MXC.US,D,20161104,000000,4.3809,4.4,4.1499,4.1499,6192,0
+MXC.US,D,20161107,000000,4.578,5,4.51,4.52,7942,0
+MXC.US,D,20161108,000000,4.5,4.5,4.2299,4.23,1718,0
+MXC.US,D,20161109,000000,4.09,4.5185,3.91,4.1399,11167,0
+MXC.US,D,20161110,000000,4.1001,4.1001,3.81,3.81,5006,0
+MXC.US,D,20161111,000000,3.9931,4.1582,3.92,4.06,7395,0
+MXC.US,D,20161114,000000,4.2,4.2,4.15,4.15,931,0
+MXC.US,D,20161115,000000,4.2,4.4366,4.0541,4.3,34402,0
+MXC.US,D,20161116,000000,4.25,4.6034,4.25,4.41,19165,0
+MXC.US,D,20161117,000000,4.29,4.49,4.29,4.31,10220,0
+MXC.US,D,20161118,000000,4.42,4.5,4.25,4.25,14591,0
+MXC.US,D,20161121,000000,4.3499,4.35,4.001,4.2,7055,0
+MXC.US,D,20161122,000000,4.2047,4.2047,4.1376,4.1999,497,0
+MXC.US,D,20161123,000000,4.4436,4.45,4.3023,4.31,1100,0
+MXC.US,D,20161125,000000,4.32,4.32,4.2594,4.2754,821,0
+MXC.US,D,20161128,000000,4.3499,4.35,4.01,4.13,23304,0
+MXC.US,D,20161129,000000,3.9441,3.98,3.81,3.87,26767,0
+MXC.US,D,20161130,000000,4,4.93,4,4.64,115800,0
+MXC.US,D,20161201,000000,4.75,5.2685,4.46,4.46,48251,0
+MXC.US,D,20161202,000000,4.75,4.7591,4.38,4.4,4230,0
+MXC.US,D,20161205,000000,4.6,4.75,4.49,4.6886,4461,0
+MXC.US,D,20161206,000000,4.67,4.7,4.39,4.62,25798,0
+MXC.US,D,20161207,000000,4.49,4.9951,4.3011,4.32,33802,0
+MXC.US,D,20161208,000000,4.33,4.7255,4.29,4.55,16730,0
+MXC.US,D,20161209,000000,4.65,4.65,4.252,4.4442,24558,0
+MXC.US,D,20161212,000000,4.6,5.2,4.6,4.888,49257,0
+MXC.US,D,20161213,000000,5.13,5.32,4.75,4.93,34718,0
+MXC.US,D,20161214,000000,5.02,5.13,4.53,4.59,6623,0
+MXC.US,D,20161215,000000,4.52,4.57,4.3043,4.57,11645,0
+MXC.US,D,20161216,000000,4.43,5,4.43,4.86,31711,0
+MXC.US,D,20161219,000000,4.6999,5.18,4.6999,5.04,35425,0
+MXC.US,D,20161220,000000,5.05,5.1,5.05,5.07,1999,0
+MXC.US,D,20161221,000000,5.1545,5.1545,5.0089,5.0089,620,0
+MXC.US,D,20161222,000000,5.0447,5.0447,5.01,5.01,2300,0
+MXC.US,D,20161223,000000,5.0039,5.3739,5.0039,5.05,5321,0
+MXC.US,D,20161227,000000,5.19,5.4,4.68,4.88,23456,0
+MXC.US,D,20161228,000000,4.79,5.0554,4.79,4.79,6706,0
+MXC.US,D,20161229,000000,4.65,4.7872,4.62,4.72,2130,0
+MXC.US,D,20161230,000000,4.72,5,4.6,5,3753,0
+MXC.US,D,20170103,000000,4.8,5.02,4.702,4.99,5314,0
+MXC.US,D,20170105,000000,4.83,4.9189,4.76,4.9189,4960,0
+MXC.US,D,20170106,000000,4.98,4.98,4.894,4.9157,4975,0
+MXC.US,D,20170109,000000,4.74,4.75,4.74,4.75,1300,0
+MXC.US,D,20170110,000000,4.5646,4.65,4.5,4.65,6806,0
+MXC.US,D,20170111,000000,4.58,4.65,4.52,4.6321,1856,0
+MXC.US,D,20170112,000000,4.63,4.63,4.2498,4.5,9923,0
+MXC.US,D,20170113,000000,4.7,4.7,4.6,4.62,4177,0
+MXC.US,D,20170117,000000,4.7,4.8,4.6736,4.6736,806,0
+MXC.US,D,20170118,000000,4.68,4.7304,4.68,4.73,7838,0
+MXC.US,D,20170119,000000,4.72,4.743,4.7,4.7,1227,0
+MXC.US,D,20170120,000000,4.7505,5.14,4.7375,5.1,2683,0
+MXC.US,D,20170123,000000,4.94,5.0429,4.89,5.0429,6518,0
+MXC.US,D,20170124,000000,5.22,5.2348,4.98,5.233,5202,0
+MXC.US,D,20170125,000000,5.05,5.16,5.05,5.1,1399,0
+MXC.US,D,20170126,000000,5.15,5.3,5.14,5.1671,2349,0
+MXC.US,D,20170127,000000,5.2,5.3948,5.2,5.288,3710,0
+MXC.US,D,20170130,000000,5.38,5.38,5.1615,5.36,11949,0
+MXC.US,D,20170131,000000,5.25,5.28,5.12,5.28,1013,0
+MXC.US,D,20170201,000000,5.25,5.34,5.02,5.1104,3472,0
+MXC.US,D,20170202,000000,5.15,5.2582,5.15,5.2,1366,0
+MXC.US,D,20170203,000000,5.21,5.33,4.8649,5.33,5737,0
+MXC.US,D,20170207,000000,5.09,5.2173,5.05,5.09,1904,0
+MXC.US,D,20170208,000000,5.1,5.1,5.1,5.1,209,0
+MXC.US,D,20170209,000000,5.15,5.3975,5.15,5.36,1046,0
+MXC.US,D,20170210,000000,5.21,5.39,5.1101,5.39,2647,0
+MXC.US,D,20170214,000000,5.16,5.34,4.8901,5.34,3704,0
+MXC.US,D,20170215,000000,5.25,5.25,5.25,5.25,1189,0
+MXC.US,D,20170217,000000,5.06,5.06,4.22,4.74,17223,0
+MXC.US,D,20170221,000000,5.1529,5.19,4.75,4.95,6874,0
+MXC.US,D,20170222,000000,4.82,4.82,4.5669,4.76,968,0
+MXC.US,D,20170223,000000,4.71,4.71,4.35,4.7,4120,0
+MXC.US,D,20170224,000000,4.65,4.65,4.42,4.4753,2735,0
+MXC.US,D,20170227,000000,4.35,4.4253,4.24,4.35,3388,0
+MXC.US,D,20170228,000000,4.26,4.4,4.15,4.4,26215,0
+MXC.US,D,20170301,000000,4.46,4.7,4.15,4.5,63467,0
+MXC.US,D,20170302,000000,4.4,4.4,4.1,4.15,6229,0
+MXC.US,D,20170303,000000,4.1173,4.31,4.039,4.25,3453,0
+MXC.US,D,20170306,000000,4.22,4.26,4.0501,4.26,26179,0
+MXC.US,D,20170307,000000,4.25,4.3,3.99,3.99,51930,0
+MXC.US,D,20170308,000000,4.07,4.16,3.99,4.0702,5860,0
+MXC.US,D,20170309,000000,3.99,3.99,3.9,3.9,1629,0
+MXC.US,D,20170310,000000,3.71,3.889,3.68,3.78,10532,0
+MXC.US,D,20170313,000000,3.81,3.88,3.52,3.53,12856,0
+MXC.US,D,20170314,000000,3.51,3.6001,3.134,3.52,31201,0
+MXC.US,D,20170315,000000,3.47,3.6,3.3899,3.6,8511,0
+MXC.US,D,20170316,000000,3.55,4,3.52,3.6,41796,0
+MXC.US,D,20170317,000000,3.65,3.7856,3.5,3.73,3341,0
+MXC.US,D,20170320,000000,3.47,3.94,3.2401,3.94,16170,0
+MXC.US,D,20170321,000000,3.86,3.8743,3.7,3.77,1616,0
+MXC.US,D,20170322,000000,4.03,4.03,3.64,3.85,16057,0
+MXC.US,D,20170324,000000,3.8301,3.95,3.64,3.8,13196,0
+MXC.US,D,20170327,000000,3.74,3.97,3.74,3.84,5026,0
+MXC.US,D,20170328,000000,3.8458,4.15,3.8458,4.15,776,0
+MXC.US,D,20170329,000000,4.15,4.27,4.1,4.19,14039,0
+MXC.US,D,20170330,000000,4.15,4.15,3.78,3.95,11684,0
+MXC.US,D,20170331,000000,3.85,4,3.79,3.86,13321,0
+MXC.US,D,20170403,000000,3.87,4,3.699,4,22233,0
+MXC.US,D,20170404,000000,4,4,3.88,3.88,5501,0
+MXC.US,D,20170405,000000,3.9,3.97,3.88,3.89,928,0
+MXC.US,D,20170406,000000,3.9631,4,3.89,3.89,685,0
+MXC.US,D,20170407,000000,3.88,4.24,3.799,3.9,21279,0
+MXC.US,D,20170410,000000,3.89,3.9,3.68,3.7908,22301,0
+MXC.US,D,20170411,000000,3.89,3.89,3.78,3.79,7077,0
+MXC.US,D,20170412,000000,3.8001,3.8001,3.8001,3.8001,200,0
+MXC.US,D,20170413,000000,3.78,4.25,3.7,4.25,67444,0
+MXC.US,D,20170417,000000,4.25,4.25,3.88,4.04,18272,0
+MXC.US,D,20170418,000000,4,4,3.78,3.78,17744,0
+MXC.US,D,20170420,000000,3.85,3.9,3.7,3.82,11079,0
+MXC.US,D,20170421,000000,3.9,3.92,3.76,3.79,16612,0
+MXC.US,D,20170424,000000,3.73,3.75,3.73,3.75,404,0
+MXC.US,D,20170426,000000,3.85,4.22,3.84,3.94,22638,0
+MXC.US,D,20170427,000000,3.87,4,3.86,3.94,13328,0
+MXC.US,D,20170428,000000,3.9401,4.056,3.94,4.056,9768,0
+MXC.US,D,20170501,000000,4.18,4.214,3.84,3.91,32883,0
+MXC.US,D,20170502,000000,3.92,3.94,3.92,3.94,902,0
+MXC.US,D,20170503,000000,3.82,3.97,3.8,3.83,28382,0
+MXC.US,D,20170504,000000,3.9,3.9,3.77,3.77,6461,0
+MXC.US,D,20170505,000000,3.65,3.8035,3.65,3.72,14029,0
+MXC.US,D,20170508,000000,3.77,3.9,3.77,3.8,5842,0
+MXC.US,D,20170509,000000,3.73,3.89,3.7,3.86,44442,0
+MXC.US,D,20170510,000000,3.79,3.8899,3.68,3.85,10798,0
+MXC.US,D,20170511,000000,3.78,4.22,3.65,4.0297,76539,0
+MXC.US,D,20170512,000000,4.14,4.14,3.71,3.86,13218,0
+MXC.US,D,20170515,000000,4.05,4.05,3.89,3.96,3560,0
+MXC.US,D,20170517,000000,3.78,3.9744,3.7,3.9744,1099,0
+MXC.US,D,20170519,000000,3.91,3.91,3.7701,3.7708,1167,0
+MXC.US,D,20170522,000000,3.78,3.85,3.77,3.85,5506,0
+MXC.US,D,20170523,000000,3.81,4,3.72,3.86,32437,0
+MXC.US,D,20170524,000000,3.76,4.15,3.76,4.15,29622,0
+MXC.US,D,20170525,000000,4.1253,4.26,3.9601,4.26,5779,0
+MXC.US,D,20170526,000000,4.26,4.85,4.05,4.41,117412,0
+MXC.US,D,20170530,000000,4.34,4.34,4.12,4.12,4994,0
+MXC.US,D,20170601,000000,4.24,4.3899,4.05,4.06,3062,0
+MXC.US,D,20170602,000000,3.9732,4.4,3.85,4.4,27758,0
+MXC.US,D,20170605,000000,4.51,5.13,4.33,4.95,85736,0
+MXC.US,D,20170606,000000,4.6,5.08,4.25,4.85,40946,0
+MXC.US,D,20170607,000000,4.83,4.83,4.06,4.65,34373,0
+MXC.US,D,20170608,000000,4.28,4.34,3.92,4.15,33372,0
+MXC.US,D,20170609,000000,4.05,4.1699,3.87,3.99,7635,0
+MXC.US,D,20170612,000000,3.85,4.23,3.85,4.23,29695,0
+MXC.US,D,20170613,000000,4.2,4.52,4.13,4.25,38767,0
+MXC.US,D,20170614,000000,4.1,4.46,3.87,4.07,59979,0
+MXC.US,D,20170615,000000,4.09,4.13,4.006,4.13,2749,0
+MXC.US,D,20170616,000000,4.04,4.12,3.95,3.9501,3810,0
+MXC.US,D,20170619,000000,3.993,4.25,3.99,4.25,29615,0
+MXC.US,D,20170620,000000,4.26,4.29,3.92,3.96,26267,0
+MXC.US,D,20170621,000000,4.04,4.06,4.04,4.06,666,0
+MXC.US,D,20170622,000000,3.87,4.3,3.8636,4.3,13392,0
+MXC.US,D,20170623,000000,4.27,4.48,4.1,4.1,26020,0
+MXC.US,D,20170626,000000,4.11,4.38,4.11,4.2437,20043,0
+MXC.US,D,20170627,000000,4.25,4.3199,3.95,3.95,4047,0
+MXC.US,D,20170628,000000,4.05,4.22,3.9938,4.2,13083,0
+MXC.US,D,20170629,000000,4.2,4.2,4.09,4.1992,14033,0
+MXC.US,D,20170630,000000,4.11,4.307,4.11,4.307,7252,0
+MXC.US,D,20170703,000000,4.31,4.482,4.31,4.46,4714,0
+MXC.US,D,20170705,000000,4.34,4.5,4.26,4.48,24609,0
+MXC.US,D,20170706,000000,4.35,4.63,4.35,4.59,16060,0
+MXC.US,D,20170707,000000,4.5743,4.5743,4.5,4.566,1204,0
+MXC.US,D,20170710,000000,4.63,5,4.55,4.801,7378,0
+MXC.US,D,20170711,000000,4.92,4.9999,4.85,4.935,2007,0
+MXC.US,D,20170712,000000,4.98,4.98,4.98,4.98,207,0
+MXC.US,D,20170713,000000,4.96,4.96,4.67,4.77,2945,0
+MXC.US,D,20170714,000000,4.89,5,4.5953,4.98,9965,0
+MXC.US,D,20170717,000000,5,5.1999,4.94,5.01,10443,0
+MXC.US,D,20170718,000000,4.95,4.9986,4.95,4.9986,677,0
+MXC.US,D,20170719,000000,4.94,4.94,4.75,4.92,3159,0
+MXC.US,D,20170720,000000,4.85,4.8777,4.58,4.8777,1040,0
+MXC.US,D,20170721,000000,4.7,5.2,4.7,5.08,40304,0
+MXC.US,D,20170724,000000,5.0287,5.25,4.91,5.25,24346,0
+MXC.US,D,20170725,000000,5.41,5.81,5.2,5.27,35583,0
+MXC.US,D,20170726,000000,5.8031,6.12,5.8031,5.85,2586,0
+MXC.US,D,20170727,000000,6.04,6.04,5.698,5.75,9865,0
+MXC.US,D,20170728,000000,5.56,5.6919,5.37,5.6919,3839,0
+MXC.US,D,20170731,000000,5.37,5.75,5.22,5.22,12342,0
+MXC.US,D,20170801,000000,5.16,5.568,4.84,5.12,8519,0
+MXC.US,D,20170802,000000,5.35,5.55,5.1101,5.55,3414,0
+MXC.US,D,20170803,000000,5.55,5.55,5.16,5.5,4801,0
+MXC.US,D,20170804,000000,6,6.3,5.4,5.75,25984,0
+MXC.US,D,20170807,000000,5.45,5.8976,5.45,5.64,18076,0
+MXC.US,D,20170808,000000,5.51,5.57,5.35,5.35,8481,0
+MXC.US,D,20170809,000000,5.38,5.7427,5.35,5.5,7061,0
+MXC.US,D,20170810,000000,5.62,5.676,5.2601,5.49,17005,0
+MXC.US,D,20170811,000000,5.394,5.5,5.09,5.5,20594,0
+MXC.US,D,20170814,000000,5.48,5.48,5.16,5.17,6544,0
+MXC.US,D,20170815,000000,5.15,5.29,5.1,5.29,6953,0
+MXC.US,D,20170816,000000,5.18,5.18,4.97,4.98,3839,0
+MXC.US,D,20170817,000000,4.95,4.95,4.5,4.5068,7369,0
+MXC.US,D,20170818,000000,4.25,4.9,4.25,4.61,14292,0
+MXC.US,D,20170821,000000,4.57,4.85,4.45,4.45,10876,0
+MXC.US,D,20170822,000000,4.5,4.74,4.2832,4.66,23071,0
+MXC.US,D,20170823,000000,4.76,4.88,4.45,4.8,22079,0
+MXC.US,D,20170824,000000,4.84,4.84,4.5355,4.71,5590,0
+MXC.US,D,20170825,000000,4.85,4.99,4.615,4.71,10826,0
+MXC.US,D,20170828,000000,4.95,4.95,4.68,4.82,6623,0
+MXC.US,D,20170829,000000,4.7,4.93,4.59,4.72,33446,0
+MXC.US,D,20170830,000000,4.83,4.83,4.65,4.73,11013,0
+MXC.US,D,20170831,000000,4.41,4.5,4.33,4.41,5694,0
+MXC.US,D,20170901,000000,4.35,4.74,4.35,4.74,15849,0
+MXC.US,D,20170905,000000,4.7,4.8,4.59,4.75,29119,0
+MXC.US,D,20170906,000000,4.58,4.72,4.51,4.72,3053,0
+MXC.US,D,20170907,000000,4.46,4.6399,4.451,4.56,4758,0
+MXC.US,D,20170908,000000,4.5901,4.73,4.42,4.73,16718,0
+MXC.US,D,20170911,000000,4.83,4.83,4.4,4.44,15107,0
+MXC.US,D,20170912,000000,4.32,4.6,4.32,4.51,3441,0
+MXC.US,D,20170913,000000,4.48,4.57,4.48,4.4903,2485,0
+MXC.US,D,20170914,000000,4.6,4.6,4.36,4.4,2868,0
+MXC.US,D,20170915,000000,4.2501,4.66,4.2501,4.4,10584,0
+MXC.US,D,20170918,000000,4.44,4.6347,4.4022,4.55,21695,0
+MXC.US,D,20170919,000000,4.54,4.54,4.54,4.54,108,0
+MXC.US,D,20170920,000000,4.7199,4.7199,4.55,4.6,1335,0
+MXC.US,D,20170921,000000,4.62,4.62,4.62,4.62,420,0
+MXC.US,D,20170922,000000,4.55,4.5751,4.55,4.5751,276,0
+MXC.US,D,20170925,000000,4.45,4.6,4.4,4.531,10089,0
+MXC.US,D,20170926,000000,4.6,4.6,4.4788,4.4788,958,0
+MXC.US,D,20170927,000000,4.6001,4.6001,4.44,4.45,1789,0
+MXC.US,D,20170928,000000,4.44,4.6032,4.44,4.59,5785,0
+MXC.US,D,20170929,000000,4.52,4.52,4.45,4.45,1925,0
+MXC.US,D,20171002,000000,4.59,4.7,4.58,4.65,10317,0
+MXC.US,D,20171003,000000,4.6452,4.6452,4.6098,4.611,844,0
+MXC.US,D,20171004,000000,4.6,4.645,4.6,4.645,1772,0
+MXC.US,D,20171005,000000,4.6001,4.6001,4.4622,4.48,1612,0
+MXC.US,D,20171006,000000,4.45,4.49,4.23,4.49,16229,0
+MXC.US,D,20171009,000000,4.56,4.66,4.36,4.3799,12495,0
+MXC.US,D,20171010,000000,4.17,4.5685,4.17,4.5685,5504,0
+MXC.US,D,20171011,000000,4.4,4.5636,4.24,4.35,7493,0
+MXC.US,D,20171012,000000,4.4229,4.4229,4.22,4.22,9965,0
+MXC.US,D,20171013,000000,4.3,4.3,4.2098,4.28,1184,0
+MXC.US,D,20171016,000000,4.3,4.35,4.24,4.24,3108,0
+MXC.US,D,20171017,000000,4.33,4.33,4.24,4.24,426,0
+MXC.US,D,20171018,000000,4.4404,4.4404,4.39,4.39,1266,0
+MXC.US,D,20171019,000000,4.24,4.24,4.24,4.24,123,0
+MXC.US,D,20171020,000000,4.24,4.37,4.2,4.3201,4355,0
+MXC.US,D,20171023,000000,4.2532,4.2532,4.2532,4.2532,130,0
+MXC.US,D,20171024,000000,4.337,4.3392,4.337,4.3392,225,0
+MXC.US,D,20171025,000000,4.28,4.445,4.27,4.2701,1687,0
+MXC.US,D,20171026,000000,4.34,4.34,4.2,4.2,1451,0
+MXC.US,D,20171027,000000,4.16,4.203,4.16,4.1684,2349,0
+MXC.US,D,20171030,000000,4.11,4.11,3.9,3.96,15474,0
+MXC.US,D,20171031,000000,3.99,4.09,3.95,3.95,987,0
+MXC.US,D,20171101,000000,3.96,4.0199,3.95,3.95,3718,0
+MXC.US,D,20171102,000000,3.953,4.05,3.9508,3.9508,1679,0
+MXC.US,D,20171103,000000,3.953,3.995,3.9,3.9,2930,0
+MXC.US,D,20171106,000000,4.08,4.22,3.82,3.98,19648,0
+MXC.US,D,20171107,000000,3.95,4.35,3.925,4.35,17561,0
+MXC.US,D,20171108,000000,4.2728,4.33,4.25,4.31,4389,0
+MXC.US,D,20171109,000000,4.21,4.35,4.15,4.35,6932,0
+MXC.US,D,20171110,000000,4.36,4.36,4.35,4.35,3299,0
+MXC.US,D,20171113,000000,4.353,4.353,4.1799,4.22,7573,0
+MXC.US,D,20171114,000000,4.2,4.24,3.9501,3.9508,5620,0
+MXC.US,D,20171115,000000,3.95,3.95,3.82,3.8413,2975,0
+MXC.US,D,20171116,000000,3.9,7.18,3.89,4.2,410753,0
+MXC.US,D,20171117,000000,4.0334,4.4,4.0332,4.2,11753,0
+MXC.US,D,20171120,000000,4.15,4.4,3.9199,3.9667,19735,0
+MXC.US,D,20171121,000000,3.99,4.75,3.99,4.28,44422,0
+MXC.US,D,20171122,000000,4.203,5.4399,4.03,4.58,198843,0
+MXC.US,D,20171124,000000,4.574,4.82,4.3301,4.45,20354,0
+MXC.US,D,20171127,000000,4.37,4.66,4.32,4.32,19513,0
+MXC.US,D,20171128,000000,4.4176,4.6,4.37,4.39,15190,0
+MXC.US,D,20171129,000000,4.42,4.63,4.4,4.49,25288,0
+MXC.US,D,20171130,000000,4.51,4.51,4.37,4.37,7825,0
+MXC.US,D,20171201,000000,4.4,4.98,4.24,4.61,79083,0
+MXC.US,D,20171204,000000,4.53,4.75,4.4,4.41,15617,0
+MXC.US,D,20171205,000000,4.59,4.61,4.32,4.3901,50584,0
+MXC.US,D,20171206,000000,4.539,4.539,4.101,4.2,10230,0
+MXC.US,D,20171207,000000,4.11,4.2,4.011,4.09,5239,0
+MXC.US,D,20171208,000000,4.25,4.31,3.97,4.07,28285,0
+MXC.US,D,20171211,000000,4.15,4.15,4.01,4.07,6100,0
+MXC.US,D,20171212,000000,4.1,4.44,3.75,3.92,127811,0
+MXC.US,D,20171213,000000,3.84,3.9999,3.81,3.89,19245,0
+MXC.US,D,20171214,000000,3.92,4.07,3.81,3.82,21810,0
+MXC.US,D,20171215,000000,3.8187,3.94,3.8187,3.86,11644,0
+MXC.US,D,20171218,000000,3.8,4.1,3.8,3.99,21233,0
+MXC.US,D,20171219,000000,4.05,4.05,3.96,3.96,1000,0
+MXC.US,D,20171220,000000,4.11,4.99,3.98,3.98,105972,0
+MXC.US,D,20171221,000000,3.96,4.68,3.96,4.28,69377,0
+MXC.US,D,20171222,000000,4.33,4.6751,4.27,4.27,27843,0
+MXC.US,D,20171226,000000,4.23,4.27,4.1101,4.2,33103,0
+MXC.US,D,20171227,000000,4.2196,4.23,4.07,4.12,19307,0
+MXC.US,D,20171228,000000,4.12,4.12,3.99,3.992,14698,0
+MXC.US,D,20171229,000000,3.96,3.9696,3.8109,3.93,29388,0
+MXC.US,D,20180102,000000,4.05,4.5,4.05,4.32,89308,0
+MXC.US,D,20180103,000000,4.3348,5.34,4.0804,5.0301,287949,0
+MXC.US,D,20180104,000000,5.15,5.35,4.7603,4.94,68353,0
+MXC.US,D,20180105,000000,4.77,4.8,4.17,4.6,93506,0
+MXC.US,D,20180108,000000,4.6,4.78,4.2201,4.31,74937,0
+MXC.US,D,20180109,000000,4.3149,4.43,4.14,4.31,48890,0
+MXC.US,D,20180110,000000,4.3,4.64,4.28,4.3215,23922,0
+MXC.US,D,20180111,000000,4.38,4.96,4.37,4.56,45407,0
+MXC.US,D,20180112,000000,4.52,4.583,4.41,4.583,7234,0
+MXC.US,D,20180116,000000,4.59,4.65,4.27,4.5101,34668,0
+MXC.US,D,20180117,000000,4.51,4.6,4.44,4.47,15500,0
+MXC.US,D,20180118,000000,4.48,4.48,4.2801,4.33,12125,0
+MXC.US,D,20180119,000000,4.34,4.54,4.1,4.37,36569,0
+MXC.US,D,20180122,000000,4.4,4.43,4.32,4.39,6392,0
+MXC.US,D,20180123,000000,4.39,4.48,4.2638,4.33,8324,0
+MXC.US,D,20180124,000000,4.3558,4.3558,4.2734,4.32,5974,0
+MXC.US,D,20180125,000000,4.3,4.47,4.17,4.2,59432,0
+MXC.US,D,20180126,000000,4.3,4.35,4.2,4.23,8523,0
+MXC.US,D,20180129,000000,4.225,4.225,4.07,4.2,11841,0
+MXC.US,D,20180130,000000,4.06,4.06,4.06,4.06,8159,0
+MXC.US,D,20180131,000000,4.1,4.1,3.93,3.93,30156,0
+MXC.US,D,20180201,000000,3.99,4.05,3.969,3.98,13189,0
+MXC.US,D,20180202,000000,3.95,3.98,3.93,3.93,26210,0
+MXC.US,D,20180205,000000,3.93,3.99,3.6637,3.6842,44802,0
+MXC.US,D,20180206,000000,3.4674,3.79,3.4674,3.74,16146,0
+MXC.US,D,20180207,000000,3.78,3.78,3.561,3.605,3061,0
+MXC.US,D,20180208,000000,3.6,3.65,3.4,3.41,5536,0
+MXC.US,D,20180209,000000,3.413,3.46,3.12,3.31,15599,0
+MXC.US,D,20180212,000000,3.34,3.61,3.34,3.5,7308,0
+MXC.US,D,20180213,000000,3.52,3.52,3.351,3.43,3940,0
+MXC.US,D,20180214,000000,3.41,3.58,3.41,3.57,1879,0
+MXC.US,D,20180215,000000,3.585,3.6,3.51,3.51,3069,0
+MXC.US,D,20180216,000000,3.51,3.6499,3.51,3.6499,32113,0
+MXC.US,D,20180220,000000,3.66,3.95,3.66,3.66,27676,0
+MXC.US,D,20180221,000000,3.6618,3.76,3.52,3.55,5262,0
+MXC.US,D,20180222,000000,3.58,3.67,3.58,3.64,1336,0
+MXC.US,D,20180223,000000,3.6844,3.6891,3.58,3.58,8855,0
+MXC.US,D,20180226,000000,3.5607,3.63,3.5607,3.5918,1290,0
+MXC.US,D,20180227,000000,3.5301,3.6,3.52,3.52,9067,0
+MXC.US,D,20180228,000000,3.56,3.56,3.5,3.5,2590,0
+MXC.US,D,20180301,000000,3.53,3.5582,3.38,3.44,22953,0
+MXC.US,D,20180302,000000,3.45,3.6,3.4,3.6,1935,0
+MXC.US,D,20180305,000000,3.5701,3.5701,3.32,3.35,2404,0
+MXC.US,D,20180306,000000,3.5,3.5,3.35,3.35,4767,0
+MXC.US,D,20180307,000000,3.44,3.46,3.35,3.35,4599,0
+MXC.US,D,20180308,000000,3.3501,3.3501,3.2,3.2,5345,0
+MXC.US,D,20180309,000000,3.25,3.5,3.25,3.35,19337,0
+MXC.US,D,20180312,000000,3.39,3.7097,3.3668,3.6,35461,0
+MXC.US,D,20180313,000000,3.56,3.56,3.4,3.4,1030,0
+MXC.US,D,20180314,000000,3.4,3.4,3.3,3.32,1669,0
+MXC.US,D,20180315,000000,3.3,3.52,3.2911,3.45,6244,0
+MXC.US,D,20180316,000000,3.401,3.54,3.4,3.54,2734,0
+MXC.US,D,20180319,000000,3.4988,3.5,3.4504,3.4504,771,0
+MXC.US,D,20180320,000000,3.513,3.785,3.42,3.5159,64804,0
+MXC.US,D,20180321,000000,3.52,3.9,3.51,3.54,15794,0
+MXC.US,D,20180322,000000,3.44,3.54,3.3501,3.489,5898,0
+MXC.US,D,20180323,000000,3.489,3.489,3.32,3.34,5530,0
+MXC.US,D,20180326,000000,3.2534,3.3273,3.25,3.27,7000,0
+MXC.US,D,20180327,000000,3.27,3.27,3.25,3.25,2960,0
+MXC.US,D,20180328,000000,3.25,3.25,3,3.089,12772,0
+MXC.US,D,20180329,000000,3.15,3.15,3.06,3.06,5538,0
+MXC.US,D,20180402,000000,3.14,3.2425,3.14,3.1456,2177,0
+MXC.US,D,20180403,000000,3.14,3.23,3.11,3.12,16238,0
+MXC.US,D,20180404,000000,3.0702,3.0702,3.0702,3.0702,568,0
+MXC.US,D,20180405,000000,3.1999,3.245,3.1194,3.12,11765,0
+MXC.US,D,20180406,000000,3.1499,3.169,3.0701,3.169,6644,0
+MXC.US,D,20180409,000000,3.23,3.2811,3.17,3.17,1558,0
+MXC.US,D,20180410,000000,3.19,3.75,3.19,3.6,46406,0
+MXC.US,D,20180411,000000,3.655,3.77,3.3967,3.65,26368,0
+MXC.US,D,20180412,000000,3.582,3.614,3.3552,3.6,17141,0
+MXC.US,D,20180413,000000,3.5547,3.7,3.4071,3.41,19856,0
+MXC.US,D,20180416,000000,3.51,3.5399,3.49,3.5,14188,0
+MXC.US,D,20180417,000000,3.5,3.57,3.5,3.55,7483,0
+MXC.US,D,20180418,000000,3.54,4.2,3.54,3.8815,138891,0
+MXC.US,D,20180419,000000,3.9232,4.2799,3.92,4.22,46378,0
+MXC.US,D,20180420,000000,4.25,4.44,4.2499,4.29,11440,0
+MXC.US,D,20180423,000000,4.25,4.26,4.041,4.041,7880,0
+MXC.US,D,20180424,000000,4.2374,4.2374,4.07,4.18,2025,0
+MXC.US,D,20180425,000000,4.18,4.28,4.135,4.21,4062,0
+MXC.US,D,20180426,000000,4.2084,4.704,4.2084,4.41,64681,0
+MXC.US,D,20180427,000000,4.352,4.4124,4.2,4.239,9871,0
+MXC.US,D,20180430,000000,4.2712,4.54,4.2712,4.5,9302,0
+MXC.US,D,20180501,000000,4.59,4.65,4.41,4.41,14667,0
+MXC.US,D,20180502,000000,4.34,4.5999,4.23,4.23,28494,0
+MXC.US,D,20180503,000000,4.27,4.42,4.24,4.31,6359,0
+MXC.US,D,20180504,000000,4.48,5.8,4.48,5.4744,178355,0
+MXC.US,D,20180507,000000,5.79,5.79,5.05,5.59,46157,0
+MXC.US,D,20180508,000000,5.5,5.51,5.135,5.36,15239,0
+MXC.US,D,20180509,000000,5.41,6.15,5.4,5.71,71146,0
+MXC.US,D,20180510,000000,5.81,5.81,5.4101,5.68,28738,0
+MXC.US,D,20180511,000000,5.68,5.7632,5.4,5.4392,18173,0
+MXC.US,D,20180514,000000,5.42,5.89,5.42,5.63,28566,0
+MXC.US,D,20180515,000000,5.6504,5.95,5.6,5.8165,21297,0
+MXC.US,D,20180516,000000,5.8,6.15,5.7901,6.0373,24253,0
+MXC.US,D,20180517,000000,6.04,6.4,5.41,6.1423,38850,0
+MXC.US,D,20180518,000000,6.24,6.24,5.84,5.86,11340,0
+MXC.US,D,20180521,000000,5.87,6.4,5.8288,6.4,17889,0
+MXC.US,D,20180522,000000,6.45,6.73,6.34,6.3501,27312,0
+MXC.US,D,20180523,000000,6.25,6.25,5.751,5.8001,11930,0
+MXC.US,D,20180524,000000,5.72,5.81,5.71,5.81,4527,0
+MXC.US,D,20180525,000000,5.74,5.8,5.27,5.7,15189,0
+MXC.US,D,20180529,000000,5.6,5.7,5.52,5.68,6807,0
+MXC.US,D,20180530,000000,5.78,5.92,5.51,5.58,6189,0
+MXC.US,D,20180531,000000,5.51,5.6,5.38,5.56,3426,0
+MXC.US,D,20180601,000000,5.56,5.5877,5.07,5.07,10321,0
+MXC.US,D,20180604,000000,5.1,5.35,5.0801,5.35,3772,0
+MXC.US,D,20180605,000000,5.449,5.449,5.21,5.27,2711,0
+MXC.US,D,20180606,000000,5.24,5.3043,5.18,5.18,3152,0
+MXC.US,D,20180607,000000,5.28,5.5799,5.28,5.41,15401,0
+MXC.US,D,20180608,000000,5.45,5.54,5.45,5.49,2566,0
+MXC.US,D,20180611,000000,5.39,5.39,5.07,5.07,13395,0
+MXC.US,D,20180612,000000,5.1161,5.26,5.08,5.19,8122,0
+MXC.US,D,20180613,000000,5.2305,5.26,5.2,5.26,2272,0
+MXC.US,D,20180615,000000,5.18,5.217,4.485,4.5,43948,0
+MXC.US,D,20180618,000000,4.55,4.85,4.55,4.85,12427,0
+MXC.US,D,20180619,000000,4.83,4.91,4.581,4.61,11152,0
+MXC.US,D,20180620,000000,4.5401,4.75,4.5401,4.75,1948,0
+MXC.US,D,20180621,000000,4.65,4.681,4.5853,4.65,962,0
+MXC.US,D,20180622,000000,4.6825,5.35,4.6825,5.08,18148,0
+MXC.US,D,20180625,000000,5.08,5.08,4.85,4.85,3870,0
+MXC.US,D,20180626,000000,4.9,5.035,4.9,4.99,7060,0
+MXC.US,D,20180627,000000,5.064,6.4099,5.064,5.927,105779,0
+MXC.US,D,20180628,000000,6.22,6.94,5.1793,5.24,105436,0
+MXC.US,D,20180629,000000,5.99,6.1496,5.5,5.99,33148,0
+MXC.US,D,20180702,000000,6,9,5.9,8.25,1441874,0
+MXC.US,D,20180703,000000,11,14.49,8.32,8.67,2033347,0
+MXC.US,D,20180705,000000,8.6,8.6,6.6,6.73,387308,0
+MXC.US,D,20180706,000000,6.74,7.48,6.15,6.91,307022,0
+MXC.US,D,20180709,000000,6.66,7.09,6.35,6.45,137169,0
+MXC.US,D,20180710,000000,6.45,7.3,6.35,6.46,226150,0
+MXC.US,D,20180711,000000,6.31,6.8,5.9,5.92,120269,0
+MXC.US,D,20180712,000000,5.95,6.289,5.78,6.056,56777,0
+MXC.US,D,20180713,000000,6.03,6.4678,5.9,6.1,35949,0
+MXC.US,D,20180716,000000,5.97,5.97,5.62,5.64,58104,0
+MXC.US,D,20180717,000000,5.5898,6.2268,5.5807,6,101263,0
+MXC.US,D,20180718,000000,5.87,6.04,5.71,5.71,28902,0
+MXC.US,D,20180719,000000,5.73,6.224,5.73,6.2,51477,0
+MXC.US,D,20180720,000000,6.25,6.25,5.76,5.95,19558,0
+MXC.US,D,20180723,000000,6.01,6.11,5.601,5.83,29431,0
+MXC.US,D,20180724,000000,6,6.0034,5.73,5.8,22133,0
+MXC.US,D,20180725,000000,5.87,6.05,5.69,5.77,37649,0
+MXC.US,D,20180726,000000,5.7,5.9,5.62,5.67,29103,0
+MXC.US,D,20180727,000000,5.7084,5.9276,5.62,5.62,18261,0
+MXC.US,D,20180730,000000,5.7647,6.05,5.65,5.7084,26612,0
+MXC.US,D,20180731,000000,5.6999,5.8964,5.61,5.75,38645,0
+MXC.US,D,20180801,000000,5.65,5.7,5.42,5.5801,8068,0
+MXC.US,D,20180802,000000,5.5101,5.77,5.51,5.58,7081,0
+MXC.US,D,20180803,000000,5.8578,5.8578,5.4,5.79,28005,0
+MXC.US,D,20180806,000000,5.6501,5.7944,5.65,5.736,15060,0
+MXC.US,D,20180807,000000,5.84,5.9,5.51,5.5402,12212,0
+MXC.US,D,20180808,000000,5.53,5.655,5.5,5.6,6923,0
+MXC.US,D,20180809,000000,5.55,5.5802,5.5,5.5522,8064,0
+MXC.US,D,20180810,000000,5.5077,6.3077,5.35,5.38,295051,0
+MXC.US,D,20180813,000000,5.35,5.4889,5.05,5.18,89299,0
+MXC.US,D,20180814,000000,5.11,5.1867,5.06,5.08,15597,0
+MXC.US,D,20180815,000000,5.05,5.16,4.82,4.99,20813,0
+MXC.US,D,20180816,000000,5.07,5.1276,4.88,5.05,16371,0
+MXC.US,D,20180817,000000,5.02,5.12,5,5.02,3363,0
+MXC.US,D,20180820,000000,4.99,5.1137,4.99,5,6971,0
+MXC.US,D,20180821,000000,5.0764,5.37,5.0764,5.2729,15254,0
+MXC.US,D,20180822,000000,5.32,5.449,5.2501,5.4227,18514,0
+MXC.US,D,20180823,000000,5.48,5.48,5.08,5.22,13273,0
+MXC.US,D,20180824,000000,5.26,5.46,5,5.07,49150,0
+MXC.US,D,20180827,000000,5.02,5.51,5.02,5.11,20493,0
+MXC.US,D,20180828,000000,5.16,5.4,5.16,5.22,7123,0
+MXC.US,D,20180829,000000,5.07,5.21,5.07,5.11,15989,0
+MXC.US,D,20180830,000000,5.09,5.3745,5.085,5.13,7764,0
+MXC.US,D,20180831,000000,5.08,5.12,5.05,5.05,3624,0
+MXC.US,D,20180904,000000,5.0501,5.1427,5.02,5.03,11645,0
+MXC.US,D,20180905,000000,5.1642,5.1642,5,5.04,9603,0
+MXC.US,D,20180906,000000,5.1417,5.1417,4.7,4.94,23672,0
+MXC.US,D,20180907,000000,4.8,5.0308,4.75,4.919,3301,0
+MXC.US,D,20180910,000000,4.92,5.04,4.78,4.95,11014,0
+MXC.US,D,20180911,000000,4.78,4.92,4.77,4.91,3814,0
+MXC.US,D,20180912,000000,4.94,5.22,4.86,5.08,25935,0
+MXC.US,D,20180913,000000,5.2,5.2,4.91,5.14,11271,0
+MXC.US,D,20180914,000000,5.105,5.1529,4.89,4.89,6824,0
+MXC.US,D,20180917,000000,4.85,5.087,4.81,4.81,3929,0
+MXC.US,D,20180918,000000,4.814,4.8826,4.75,4.78,21707,0
+MXC.US,D,20180919,000000,4.72,4.85,4.72,4.8499,23408,0
+MXC.US,D,20180920,000000,4.8001,4.8961,4.79,4.8961,6852,0
+MXC.US,D,20180921,000000,5.1094,5.1094,4.8,4.93,6900,0
+MXC.US,D,20180924,000000,4.88,6.09,4.88,5.71,399148,0
+MXC.US,D,20180925,000000,5.84,6.16,5.2,5.29,108127,0
+MXC.US,D,20180926,000000,5.1876,5.2831,5,5.06,28314,0
+MXC.US,D,20180927,000000,5.05,5.246,5.02,5.1,12108,0
+MXC.US,D,20180928,000000,5.27,5.6,5.001,5.6,56698,0
+MXC.US,D,20181001,000000,5.68,6.4,5.21,5.5601,165837,0
+MXC.US,D,20181002,000000,5.8352,5.9,5.6,5.74,61715,0
+MXC.US,D,20181003,000000,5.79,5.9474,5.3159,5.9,87561,0
+MXC.US,D,20181004,000000,5.82,5.8899,5.13,5.32,31135,0
+MXC.US,D,20181005,000000,5.28,5.5,5.16,5.32,10442,0
+MXC.US,D,20181008,000000,5.3,5.57,5.3,5.34,11792,0
+MXC.US,D,20181009,000000,5.46,5.7899,5.34,5.7,47342,0
+MXC.US,D,20181010,000000,5.65,5.65,5.16,5.16,15479,0
+MXC.US,D,20181011,000000,5.16,5.3,5,5.14,32849,0
+MXC.US,D,20181012,000000,5.3578,5.46,5.12,5.13,10651,0
+MXC.US,D,20181015,000000,5.12,5.21,5.1,5.12,8432,0
+MXC.US,D,20181016,000000,5.1966,5.25,5.12,5.12,2294,0
+MXC.US,D,20181017,000000,5.12,5.12,5.02,5.05,12385,0
+MXC.US,D,20181018,000000,5.01,5.1713,4.8,4.98,10128,0
+MXC.US,D,20181019,000000,5.1,5.1,4.65,4.78,19909,0
+MXC.US,D,20181022,000000,5.02,5.0562,4.75,4.87,6481,0
+MXC.US,D,20181023,000000,4.72,4.79,4.42,4.73,7514,0
+MXC.US,D,20181024,000000,4.62,4.62,4.4,4.5,2931,0
+MXC.US,D,20181025,000000,4.41,4.79,4.41,4.5,16873,0
+MXC.US,D,20181026,000000,4.48,4.6449,4.4,4.52,15236,0
+MXC.US,D,20181029,000000,4.6,4.6477,4.45,4.52,6505,0
+MXC.US,D,20181030,000000,4.5,4.58,4.1294,4.47,12025,0
+MXC.US,D,20181031,000000,4.49,4.51,4.27,4.31,2409,0
+MXC.US,D,20181101,000000,4.37,4.59,4.37,4.52,1775,0
+MXC.US,D,20181102,000000,4.43,4.6,4.43,4.45,5684,0
+MXC.US,D,20181105,000000,4.49,4.79,4.35,4.4,15976,0
+MXC.US,D,20181106,000000,4.43,4.5632,4.35,4.48,6416,0
+MXC.US,D,20181107,000000,4.53,4.76,4.35,4.35,3069,0
+MXC.US,D,20181108,000000,4.34,4.51,4.33,4.33,2033,0
+MXC.US,D,20181109,000000,4.62,4.926,4.24,4.46,48401,0
+MXC.US,D,20181112,000000,4.42,4.42,4.15,4.15,7496,0
+MXC.US,D,20181113,000000,4.33,4.35,4.1,4.19,7444,0
+MXC.US,D,20181114,000000,4.2776,4.45,4.178,4.317,18524,0
+MXC.US,D,20181115,000000,4.2906,4.38,3.9,4.35,13957,0
+MXC.US,D,20181116,000000,4.2,4.2,3.985,4.01,6101,0
+MXC.US,D,20181119,000000,4.01,4.1651,3.85,4.1,10504,0
+MXC.US,D,20181120,000000,4,4.2983,3.67,3.94,8749,0
+MXC.US,D,20181121,000000,3.99,4.4,3.9,4.26,55934,0
+MXC.US,D,20181123,000000,4.05,4.2,3.75,3.75,6953,0
+MXC.US,D,20181126,000000,3.85,3.8589,3.75,3.81,7551,0
+MXC.US,D,20181127,000000,3.7,3.93,3.65,3.93,6691,0
+MXC.US,D,20181128,000000,3.89,3.89,3.67,3.79,6609,0
+MXC.US,D,20181129,000000,3.77,3.84,3.52,3.68,5673,0
+MXC.US,D,20181130,000000,3.68,3.72,3.67,3.67,1418,0
+MXC.US,D,20181203,000000,3.83,3.83,3.68,3.68,6805,0
+MXC.US,D,20181204,000000,3.71,3.99,3.71,3.83,31715,0
+MXC.US,D,20181206,000000,3.72,3.72,3.43,3.56,7406,0
+MXC.US,D,20181207,000000,3.69,3.82,3.61,3.72,7000,0
+MXC.US,D,20181210,000000,3.66,3.67,3.3518,3.48,16460,0
+MXC.US,D,20181211,000000,3.58,3.68,3.5549,3.67,3474,0
+MXC.US,D,20181212,000000,3.68,3.92,3.46,3.56,11615,0
+MXC.US,D,20181213,000000,3.6082,3.6995,3.6082,3.6995,1179,0
+MXC.US,D,20181214,000000,3.45,3.5612,3.25,3.3,22355,0
+MXC.US,D,20181217,000000,3.3,3.3625,3.29,3.29,3007,0
+MXC.US,D,20181218,000000,3.25,3.4137,3.25,3.37,3550,0
+MXC.US,D,20181219,000000,3.37,3.37,3.26,3.27,1606,0
+MXC.US,D,20181220,000000,3.25,3.27,2.9482,3.01,5322,0
+MXC.US,D,20181221,000000,2.9,2.98,2.65,2.7,9881,0
+MXC.US,D,20181224,000000,2.65,2.8241,2.54,2.54,4831,0
+MXC.US,D,20181226,000000,2.489,2.71,2.489,2.58,5049,0
+MXC.US,D,20181227,000000,2.7128,2.7128,2.5628,2.68,6509,0
+MXC.US,D,20181228,000000,2.6574,2.7,2.53,2.66,58023,0
+MXC.US,D,20181231,000000,2.73,2.9618,2.61,2.77,55985,0
+MXC.US,D,20190102,000000,2.91,3.2,2.76,2.8,31334,0
+MXC.US,D,20190103,000000,2.8361,2.8544,2.81,2.81,1630,0
+MXC.US,D,20190104,000000,3.12,3.179,3.02,3.12,14522,0
+MXC.US,D,20190107,000000,3.24,3.6504,3.24,3.5075,6964,0
+MXC.US,D,20190108,000000,3.79,3.79,3.3545,3.3545,13547,0
+MXC.US,D,20190109,000000,3.4893,3.79,3.4893,3.576,20457,0
+MXC.US,D,20190110,000000,3.62,3.7074,3.34,3.4,2175,0
+MXC.US,D,20190111,000000,3.5953,3.65,3.4,3.41,2225,0
+MXC.US,D,20190114,000000,3.6629,3.6629,3.4993,3.6229,1029,0
+MXC.US,D,20190115,000000,3.63,3.63,3.63,3.63,207,0
+MXC.US,D,20190116,000000,3.63,3.639,3.4271,3.63,3147,0
+MXC.US,D,20190117,000000,3.4773,3.4773,3.4773,3.4773,1640,0
+MXC.US,D,20190118,000000,3.65,3.67,3.5,3.67,3073,0
+MXC.US,D,20190122,000000,3.4773,3.5311,3.46,3.5311,2791,0
+MXC.US,D,20190123,000000,3.4371,3.5,3.4371,3.5,1993,0
+MXC.US,D,20190124,000000,3.55,3.6229,3.55,3.6019,1185,0
+MXC.US,D,20190125,000000,3.74,3.74,3.48,3.48,1216,0
+MXC.US,D,20190129,000000,3.44,3.59,3.44,3.59,1250,0
+MXC.US,D,20190130,000000,3.6069,3.66,3.56,3.56,1574,0
+MXC.US,D,20190131,000000,3.61,3.74,3.61,3.66,2088,0
+MXC.US,D,20190201,000000,3.74,4.02,3.74,4,20204,0
+MXC.US,D,20190204,000000,3.76,3.8819,3.75,3.75,3389,0
+MXC.US,D,20190205,000000,3.75,4,3.75,3.835,2071,0
+MXC.US,D,20190206,000000,3.76,3.8091,3.7,3.7,3116,0
+MXC.US,D,20190207,000000,3.7404,3.85,3.7,3.7,3298,0
+MXC.US,D,20190208,000000,3.7,3.7,3.7,3.7,90,0
+MXC.US,D,20190211,000000,3.6381,3.6382,3.62,3.631,4304,0
+MXC.US,D,20190212,000000,3.6783,3.6783,3.6783,3.6783,190,0
+MXC.US,D,20190213,000000,3.8,3.8,3.7274,3.8,1984,0
+MXC.US,D,20190214,000000,3.8433,3.8436,3.6582,3.6582,1376,0
+MXC.US,D,20190215,000000,3.79,4,3.79,3.9201,8172,0
+MXC.US,D,20190219,000000,3.9649,4.02,3.94,3.9497,6765,0
+MXC.US,D,20190220,000000,4.01,4.19,3.8907,4.04,14709,0
+MXC.US,D,20190221,000000,4.19,4.241,4.02,4.04,5435,0
+MXC.US,D,20190222,000000,4.03,4.39,4.03,4.25,12742,0
+MXC.US,D,20190225,000000,4.3,4.39,4.19,4.3,8840,0
+MXC.US,D,20190226,000000,4.37,4.49,4.37,4.49,9097,0
+MXC.US,D,20190227,000000,4.5,4.5,4.4032,4.46,1108,0
+MXC.US,D,20190228,000000,4.3,4.3254,4.09,4.3254,3218,0
+MXC.US,D,20190301,000000,4.195,4.195,3.72,4.14,12224,0
+MXC.US,D,20190304,000000,4.25,4.29,4.15,4.2,2918,0
+MXC.US,D,20190305,000000,4.211,4.29,4.211,4.29,3853,0
+MXC.US,D,20190306,000000,4.2754,4.32,4.2754,4.28,1259,0
+MXC.US,D,20190307,000000,4.0514,4.14,4.05,4.12,1083,0
+MXC.US,D,20190308,000000,4.12,4.12,4.12,4.12,112,0
+MXC.US,D,20190311,000000,4.1,4.29,4.0957,4.2477,17359,0
+MXC.US,D,20190312,000000,4.19,4.19,4.19,4.19,333,0
+MXC.US,D,20190313,000000,4.24,4.31,4.2,4.2009,766,0
+MXC.US,D,20190314,000000,4.1027,4.14,4.1,4.12,1845,0
+MXC.US,D,20190315,000000,4.12,4.4102,4.1,4.11,5233,0
+MXC.US,D,20190318,000000,4.1625,4.45,4.16,4.3619,6301,0
+MXC.US,D,20190319,000000,4.44,4.44,4.0447,4.19,4927,0
+MXC.US,D,20190320,000000,4.2,4.42,4.19,4.211,4201,0
+MXC.US,D,20190321,000000,4.17,4.36,3.9,4.0227,7319,0
+MXC.US,D,20190322,000000,4.03,4.15,3.95,4.0199,3405,0
+MXC.US,D,20190325,000000,4.08,4.18,3.94,3.94,3992,0
+MXC.US,D,20190326,000000,3.93,4.1645,3.93,3.9836,4447,0
+MXC.US,D,20190327,000000,4.18,4.2,3.95,3.98,7452,0
+MXC.US,D,20190328,000000,3.97,4.1,3.97,4.0573,2665,0
+MXC.US,D,20190329,000000,4.19,5.36,4.19,4.9499,267461,0
+MXC.US,D,20190401,000000,4.8,6.68,4.7,6.1027,394175,0
+MXC.US,D,20190402,000000,5.68,6.19,5,5.39,195284,0
+MXC.US,D,20190403,000000,5.28,5.28,4.7601,4.86,45784,0
+MXC.US,D,20190404,000000,4.91,5.15,4.6431,4.7829,28159,0
+MXC.US,D,20190405,000000,4.79,5.49,4.771,5.03,56505,0
+MXC.US,D,20190408,000000,5.52,5.9019,5.2,5.45,53783,0
+MXC.US,D,20190409,000000,5.3089,5.7,5,5.2,23174,0
+MXC.US,D,20190410,000000,5.29,5.29,5,5.27,15132,0
+MXC.US,D,20190411,000000,5.2,5.3082,5.1,5.1,10142,0
+MXC.US,D,20190412,000000,5.32,5.37,4.81,5.02,4853,0
+MXC.US,D,20190415,000000,5.12,5.51,4.98,5.51,3701,0
+MXC.US,D,20190416,000000,5.47,5.47,4.8367,5.08,16231,0
+MXC.US,D,20190417,000000,5.1,5.1,4.8743,5.1,7675,0
+MXC.US,D,20190418,000000,4.85,4.98,4.81,4.8913,10654,0
+MXC.US,D,20190422,000000,4.9907,5.35,4.9907,5.0791,21592,0
+MXC.US,D,20190423,000000,5.05,6.0278,5.0472,5.6,104914,0
+MXC.US,D,20190424,000000,5.5868,5.5868,5.2684,5.32,12051,0
+MXC.US,D,20190425,000000,5.23,5.3,4.61,4.8,45166,0
+MXC.US,D,20190426,000000,4.7,4.83,4.7,4.77,10070,0
+MXC.US,D,20190429,000000,4.84,5.01,4.71,4.71,2578,0
+MXC.US,D,20190430,000000,4.81,4.854,4.6,4.623,7572,0
+MXC.US,D,20190501,000000,4.7,4.94,4.4429,4.94,10799,0
+MXC.US,D,20190502,000000,4.78,4.85,4.56,4.7,3328,0
+MXC.US,D,20190503,000000,4.7438,4.7438,4.7,4.7,1328,0
+MXC.US,D,20190507,000000,4.56,4.623,4.27,4.27,2186,0
+MXC.US,D,20190508,000000,4.27,4.27,4.2605,4.2667,2225,0
+MXC.US,D,20190509,000000,4.455,4.4643,4.4,4.4,1036,0
+MXC.US,D,20190510,000000,4.4,4.4,4.4,4.4,43,0
+MXC.US,D,20190513,000000,4.4,4.55,4.2,4.2285,5294,0
+MXC.US,D,20190514,000000,4.3518,4.5,4.19,4.3,15560,0
+MXC.US,D,20190515,000000,4.1183,4.26,4,4.26,21389,0
+MXC.US,D,20190516,000000,4.32,4.53,4.3,4.53,3329,0
+MXC.US,D,20190517,000000,4.3,4.3,4.05,4.05,3228,0
+MXC.US,D,20190520,000000,4.09,4.09,4,4.07,3678,0
+MXC.US,D,20190521,000000,4.1,4.709,4.09,4.1,7707,0
+MXC.US,D,20190522,000000,4.13,4.2,4.1,4.2,801,0
+MXC.US,D,20190523,000000,4.2,4.2,4.2,4.2,20,0
+MXC.US,D,20190524,000000,4.2,4.25,4.15,4.15,2832,0
+MXC.US,D,20190528,000000,4.24,4.4,4.24,4.34,1803,0
+MXC.US,D,20190529,000000,4.22,4.22,4.05,4.19,461,0
+MXC.US,D,20190530,000000,4.11,4.1131,3.85,4.02,15101,0
+MXC.US,D,20190531,000000,3.89,3.99,3.835,3.89,2009,0
+MXC.US,D,20190603,000000,4.01,4.01,3.8,3.8,3246,0
+MXC.US,D,20190604,000000,3.9,3.9,3.8,3.8,1520,0
+MXC.US,D,20190605,000000,3.85,4.0196,3.795,3.8699,15639,0
+MXC.US,D,20190606,000000,3.81,3.81,3.76,3.76,1320,0
+MXC.US,D,20190607,000000,3.88,3.8907,3.55,3.589,3818,0
+MXC.US,D,20190610,000000,3.6279,3.7422,3.57,3.5878,927,0
+MXC.US,D,20190611,000000,3.82,3.82,3.7,3.7,724,0
+MXC.US,D,20190612,000000,3.78,3.7845,3.45,3.45,11363,0
+MXC.US,D,20190613,000000,3.45,3.45,3.45,3.45,5,0
+MXC.US,D,20190614,000000,3.6727,3.6727,3.6727,3.6727,1181,0
+MXC.US,D,20190617,000000,3.45,3.4512,3.26,3.3674,9872,0
+MXC.US,D,20190618,000000,3.46,3.5329,3.41,3.4389,5057,0
+MXC.US,D,20190619,000000,3.6434,3.6434,3.55,3.55,1411,0
+MXC.US,D,20190620,000000,3.6,4,3.6,3.8924,11092,0
+MXC.US,D,20190621,000000,3.8924,3.8924,3.8924,3.8924,99,0
+MXC.US,D,20190624,000000,3.7526,3.7526,3.35,3.3768,14701,0
+MXC.US,D,20190625,000000,3.53,3.81,3.501,3.68,3579,0
+MXC.US,D,20190626,000000,3.78,4.05,3.78,3.85,10162,0
+MXC.US,D,20190627,000000,4.05,4.05,3.8,3.8,1349,0
+MXC.US,D,20190628,000000,4.059,4.06,3.905,3.95,10338,0
+MXC.US,D,20190701,000000,4.06,4.5,4.06,4.49,15260,0
+MXC.US,D,20190702,000000,4.31,4.31,3.89,4.0319,3604,0
+MXC.US,D,20190703,000000,4.085,4.12,4.08,4.11,1001,0
+MXC.US,D,20190705,000000,4.13,4.14,4.03,4.03,2716,0
+MXC.US,D,20190708,000000,3.85,4.125,3.85,4.12,3590,0
+MXC.US,D,20190709,000000,4.12,4.12,4.12,4.12,1,0
+MXC.US,D,20190710,000000,4.15,4.5,4.15,4.4216,8786,0
+MXC.US,D,20190711,000000,4.42,4.42,3.96,4.15,7500,0
+MXC.US,D,20190712,000000,4.1,4.3,4.085,4.085,2211,0
+MXC.US,D,20190715,000000,3.81,4.04,3.81,4.04,819,0
+MXC.US,D,20190716,000000,4.1566,4.28,4.01,4.02,1861,0
+MXC.US,D,20190717,000000,4.05,4.08,4.05,4.06,1597,0
+MXC.US,D,20190718,000000,3.9892,4.0699,3.85,3.85,1537,0
+MXC.US,D,20190719,000000,3.95,3.95,3.95,3.95,508,0
+MXC.US,D,20190722,000000,4.01,4.14,4.01,4.1071,878,0
+MXC.US,D,20190723,000000,4.1306,4.37,4.11,4.124,8210,0
+MXC.US,D,20190724,000000,4.24,4.4001,4.145,4.36,22104,0
+MXC.US,D,20190725,000000,4.4,4.42,4.15,4.15,8616,0
+MXC.US,D,20190726,000000,4.2,4.23,4.2,4.2141,1317,0
+MXC.US,D,20190729,000000,4.15,4.15,3.7,3.9,4060,0
+MXC.US,D,20190730,000000,3.939,4.1,3.939,3.98,3924,0
+MXC.US,D,20190731,000000,4.12,4.6,4.12,4.5,43315,0
+MXC.US,D,20190801,000000,4.64,4.75,4.36,4.36,29055,0
+MXC.US,D,20190802,000000,4.2262,4.23,4.0803,4.0803,3147,0
+MXC.US,D,20190805,000000,3.9579,4.02,3.9579,4,2805,0
+MXC.US,D,20190806,000000,4.08,4.2,4.07,4.075,5527,0
+MXC.US,D,20190807,000000,4.05,4.18,4.05,4.05,3894,0
+MXC.US,D,20190808,000000,4.29,4.329,4.13,4.13,6555,0
+MXC.US,D,20190809,000000,4.21,4.21,4.1,4.1,2652,0
+MXC.US,D,20190812,000000,4.38,4.38,4,4,3698,0
+MXC.US,D,20190813,000000,4.15,4.26,3.87,4,25913,0
+MXC.US,D,20190814,000000,3.86,3.96,3.6,3.6996,8500,0
+MXC.US,D,20190815,000000,3.9,4.26,3.6701,3.93,36608,0
+MXC.US,D,20190816,000000,4.19,4.2,3.74,3.77,3871,0
+MXC.US,D,20190819,000000,3.8,4.19,3.74,4.105,25090,0
+MXC.US,D,20190820,000000,4.14,4.17,3.937,4.17,5431,0
+MXC.US,D,20190821,000000,4.2,4.2,4.19,4.19,531,0
+MXC.US,D,20190822,000000,3.91,4.02,3.91,4.02,990,0
+MXC.US,D,20190826,000000,3.8693,4.38,3.8693,3.9,27877,0
+MXC.US,D,20190827,000000,4.045,4.045,3.93,3.93,780,0
+MXC.US,D,20190828,000000,4.0559,4.09,3.945,4.07,2323,0
+MXC.US,D,20190829,000000,3.86,4.02,3.8,3.85,11260,0
+MXC.US,D,20190830,000000,4,4.26,3.95,4.0625,6510,0
+MXC.US,D,20190903,000000,3.9396,3.9698,3.9396,3.9698,1621,0
+MXC.US,D,20190904,000000,4.12,4.2,3.99,4.11,6089,0
+MXC.US,D,20190905,000000,4.21,4.22,4.18,4.1808,5105,0
+MXC.US,D,20190906,000000,4.16,4.2264,4.12,4.18,5556,0
+MXC.US,D,20190909,000000,4.2,4.7,4.2,4.4265,13648,0
+MXC.US,D,20190910,000000,4.41,4.5,4.41,4.5,843,0
+MXC.US,D,20190911,000000,4.58,4.7,4.265,4.265,27060,0
+MXC.US,D,20190912,000000,4.48,4.48,4.07,4.07,4970,0
+MXC.US,D,20190913,000000,4.13,4.13,4.13,4.13,467,0
+MXC.US,D,20190916,000000,4.89,5.8,4.59,5.7,210061,0
+MXC.US,D,20190917,000000,5.21,5.4862,4.71,4.99,67452,0
+MXC.US,D,20190918,000000,4.99,4.99,4.7,4.72,9730,0
+MXC.US,D,20190919,000000,4.76,4.7663,4.6,4.61,8203,0
+MXC.US,D,20190920,000000,4.6589,4.78,4.4,4.4,12275,0
+MXC.US,D,20190923,000000,4.41,4.4748,4.4,4.41,4117,0
+MXC.US,D,20190924,000000,4.28,4.31,4.04,4.16,17919,0
+MXC.US,D,20190925,000000,4.0764,4.13,4.063,4.13,1949,0
+MXC.US,D,20190926,000000,4,4.09,3.93,3.935,9042,0
+MXC.US,D,20190930,000000,3.94,4.06,3.89,3.99,15214,0
+MXC.US,D,20191001,000000,3.9887,3.9908,3.9887,3.9908,558,0
+MXC.US,D,20191002,000000,4.0001,4.035,3.83,3.93,18543,0
+MXC.US,D,20191004,000000,3.89,4.3094,3.83,3.98,30684,0
+MXC.US,D,20191007,000000,4.1,4.28,3.9973,4.01,4513,0
+MXC.US,D,20191009,000000,4.1,4.29,4.06,4.25,14397,0
+MXC.US,D,20191010,000000,4.04,4.155,4.01,4.155,673,0
+MXC.US,D,20191011,000000,4.09,4.7078,4.09,4.56,23398,0
+MXC.US,D,20191014,000000,4.75,5.48,4.68,4.98,56790,0
+MXC.US,D,20191015,000000,4.85,4.85,4.3829,4.64,15517,0
+MXC.US,D,20191016,000000,4.62,4.62,4.11,4.31,6593,0
+MXC.US,D,20191017,000000,4.44,4.551,4.22,4.46,15292,0
+MXC.US,D,20191018,000000,4.4994,4.69,4.28,4.59,12607,0
+MXC.US,D,20191021,000000,4.62,4.75,4.5899,4.66,6906,0
+MXC.US,D,20191022,000000,4.66,4.6727,4.29,4.29,13736,0
+MXC.US,D,20191023,000000,4.23,4.54,4.23,4.3114,10650,0
+MXC.US,D,20191024,000000,4.38,4.6951,4.17,4.285,11627,0
+MXC.US,D,20191025,000000,4.38,4.8122,4.23,4.3,15498,0
+MXC.US,D,20191028,000000,4.572,4.6,4.2927,4.2927,6857,0
+MXC.US,D,20191029,000000,4.4494,4.51,4.26,4.26,9984,0
+MXC.US,D,20191030,000000,4.3994,4.46,4.25,4.25,4789,0
+MXC.US,D,20191031,000000,4.2,4.2792,4.15,4.26,9380,0
+MXC.US,D,20191101,000000,4.22,4.37,4.1801,4.2802,19962,0
+MXC.US,D,20191104,000000,4.35,4.4569,4.2,4.2,24116,0
+MXC.US,D,20191105,000000,4.38,4.38,4.25,4.3,4997,0
+MXC.US,D,20191106,000000,4.16,4.2,4.06,4.0803,11445,0
+MXC.US,D,20191107,000000,4.2,4.2,4.0373,4.048,5960,0
+MXC.US,D,20191108,000000,4.14,4.14,4.01,4.01,3191,0
+MXC.US,D,20191111,000000,4.05,4.05,3.88,3.9106,6770,0
+MXC.US,D,20191112,000000,4.04,4.05,3.86,4.03,7557,0
+MXC.US,D,20191113,000000,4.146,4.146,3.83,3.94,5102,0
+MXC.US,D,20191114,000000,3.8139,3.87,3.8139,3.84,2908,0
+MXC.US,D,20191115,000000,3.82,4.13,3.76,3.95,9068,0
+MXC.US,D,20191118,000000,3.94,4.09,3.54,3.67,25684,0
+MXC.US,D,20191119,000000,3.5787,3.83,3.565,3.6636,10954,0
+MXC.US,D,20191120,000000,3.66,3.85,3.64,3.64,8594,0
+MXC.US,D,20191121,000000,3.7505,3.7505,3.5937,3.6,8870,0
+MXC.US,D,20191122,000000,3.68,4.09,3.55,3.725,21713,0
+MXC.US,D,20191125,000000,3.6692,3.9,3.61,3.75,7907,0
+MXC.US,D,20191126,000000,3.68,3.87,3.61,3.81,3780,0
+MXC.US,D,20191127,000000,3.69,3.88,3.69,3.8533,4249,0
+MXC.US,D,20191129,000000,3.7613,3.91,3.66,3.8,5331,0
+MXC.US,D,20191202,000000,3.7,4.05,3.7,3.96,11955,0
+MXC.US,D,20191203,000000,3.96,4.04,3.82,4.04,11512,0
+MXC.US,D,20191204,000000,4.04,4.3399,3.7744,4.14,24876,0
+MXC.US,D,20191205,000000,4.21,4.39,3.95,4.17,14800,0
+MXC.US,D,20191206,000000,4.1,4.48,4.025,4.09,18932,0
+MXC.US,D,20191209,000000,3.85,4.38,3.85,4.0648,16079,0
+MXC.US,D,20191210,000000,4.1,4.35,3.88,3.92,45991,0
+MXC.US,D,20191211,000000,4.06,4.26,3.95,3.9626,35891,0
+MXC.US,D,20191212,000000,3.9594,4.12,3.92,3.92,11259,0
+MXC.US,D,20191213,000000,3.8625,4.12,3.7217,3.8707,12306,0
+MXC.US,D,20191216,000000,3.89,3.9,3.78,3.9,4191,0
+MXC.US,D,20191217,000000,3.8911,4.03,3.85,3.92,10042,0
+MXC.US,D,20191218,000000,3.86,4.0218,3.86,3.88,6688,0
+MXC.US,D,20191219,000000,3.9,3.9478,3.8173,3.8212,7144,0
+MXC.US,D,20191220,000000,3.9258,3.96,3.84,3.9,3665,0
+MXC.US,D,20191223,000000,4,4.105,3.9,3.9473,9051,0
+MXC.US,D,20191224,000000,3.963,3.963,3.82,3.82,8142,0
+MXC.US,D,20191226,000000,3.895,4,3.83,3.9,9879,0
+MXC.US,D,20191227,000000,3.84,4,3.8,3.84,9375,0
+MXC.US,D,20191230,000000,3.96,3.97,3.96,3.97,322,0
+MXC.US,D,20191231,000000,3.9135,4.0391,3.8,3.94,8844,0
+MXC.US,D,20200102,000000,3.9174,4,3.85,3.951,5403,0
+MXC.US,D,20200103,000000,4.7,4.7,4.15,4.25,97413,0
+MXC.US,D,20200106,000000,4.35,4.35,4.2,4.215,2440,0
+MXC.US,D,20200107,000000,4.1059,4.19,4.06,4.15,9291,0
+MXC.US,D,20200108,000000,4.21,4.21,4,4.025,3744,0
+MXC.US,D,20200109,000000,3.82,4.06,3.82,3.8901,1784,0
+MXC.US,D,20200110,000000,3.9242,4.04,3.9,4,5677,0
+MXC.US,D,20200113,000000,3.99,4.2,3.99,4.059,8409,0
+MXC.US,D,20200114,000000,4.049,4.3,3.9,3.95,13272,0
+MXC.US,D,20200115,000000,3.9,4.23,3.9,4.05,7977,0
+MXC.US,D,20200116,000000,3.9478,4.22,3.905,4.03,12018,0
+MXC.US,D,20200117,000000,4.09,4.171,3.94,4,7802,0
+MXC.US,D,20200121,000000,3.93,4.09,3.93,3.93,4475,0
+MXC.US,D,20200122,000000,3.9273,4.1,3.8,3.83,13840,0
+MXC.US,D,20200123,000000,3.926,3.926,3.71,3.71,9961,0
+MXC.US,D,20200124,000000,3.725,3.85,3.61,3.69,9003,0
+MXC.US,D,20200127,000000,3.63,3.76,3.58,3.63,5344,0
+MXC.US,D,20200128,000000,3.57,3.8247,3.55,3.58,10520,0
+MXC.US,D,20200129,000000,3.6,3.6992,3.55,3.6992,7530,0
+MXC.US,D,20200130,000000,3.68,3.683,3.62,3.65,1569,0
+MXC.US,D,20200131,000000,3.6787,3.6787,3.6787,3.6787,439,0
+MXC.US,D,20200203,000000,3.55,3.6509,3.55,3.6,4455,0
+MXC.US,D,20200204,000000,3.6173,3.65,3.55,3.64,1787,0
+MXC.US,D,20200205,000000,3.678,3.9,3.6517,3.76,13378,0
+MXC.US,D,20200206,000000,3.84,3.8488,3.7189,3.7189,1935,0
+MXC.US,D,20200207,000000,3.7,3.7,3.58,3.6073,4104,0
+MXC.US,D,20200210,000000,3.6,3.6,3.6,3.6,185,0
+MXC.US,D,20200212,000000,3.7,4.332,3.7,3.77,36236,0
+MXC.US,D,20200213,000000,3.8,3.8,3.56,3.7,11578,0
+MXC.US,D,20200214,000000,3.65,3.81,3.58,3.58,2672,0
+MXC.US,D,20200218,000000,3.65,3.65,3.52,3.52,4913,0
+MXC.US,D,20200219,000000,3.58,3.69,3.54,3.54,7725,0
+MXC.US,D,20200220,000000,3.53,3.75,3.52,3.71,10340,0
+MXC.US,D,20200221,000000,3.72,3.72,3.61,3.61,2360,0
+MXC.US,D,20200224,000000,3.61,3.736,3.5,3.5405,18347,0
+MXC.US,D,20200225,000000,3.5318,3.6149,3.425,3.6149,19922,0
+MXC.US,D,20200226,000000,3.3587,3.6281,3.3587,3.5,6127,0
+MXC.US,D,20200227,000000,3.449,3.449,3.41,3.41,933,0
+MXC.US,D,20200228,000000,3.39,3.48,3.24,3.39,7825,0
+MXC.US,D,20200302,000000,3.43,3.5886,3.43,3.44,1593,0
+MXC.US,D,20200303,000000,3.563,3.61,3.41,3.61,1128,0
+MXC.US,D,20200304,000000,3.38,3.38,3.3025,3.31,3425,0
+MXC.US,D,20200305,000000,3.3369,3.4,3.31,3.4,1400,0
+MXC.US,D,20200306,000000,3.25,3.3079,3.25,3.3079,1509,0
+MXC.US,D,20200309,000000,3.24,3.2462,2.8,2.98,6558,0
+MXC.US,D,20200310,000000,2.905,2.905,2.7501,2.81,8028,0
+MXC.US,D,20200311,000000,2.9,2.9,2.75,2.75,8235,0
+MXC.US,D,20200312,000000,2.75,2.75,2.55,2.5555,5771,0
+MXC.US,D,20200313,000000,2.73,2.73,2.6,2.69,3303,0
+MXC.US,D,20200316,000000,2.79,2.79,2.33,2.35,6963,0
+MXC.US,D,20200317,000000,2.3155,2.3155,2.3155,2.3155,220,0
+MXC.US,D,20200318,000000,2.2582,2.32,2.2582,2.32,1460,0
+MXC.US,D,20200319,000000,2.24,2.24,1.53,1.87,29394,0
+MXC.US,D,20200320,000000,1.89,2.01,1.8416,1.8416,9500,0
+MXC.US,D,20200323,000000,1.75,1.7588,1.7499,1.7499,3718,0
+MXC.US,D,20200324,000000,1.83,2.6,1.7,1.9221,21500,0
+MXC.US,D,20200325,000000,1.7504,1.98,1.69,1.92,1799,0
+MXC.US,D,20200326,000000,2.04,2.23,1.986,2.04,3148,0
+MXC.US,D,20200327,000000,2.18,2.18,2.166,2.166,1431,0
+MXC.US,D,20200330,000000,2.06,2.1899,1.99,2.09,3384,0
+MXC.US,D,20200331,000000,2.0007,3.2,2.0007,2.21,29165,0
+MXC.US,D,20200401,000000,2.35,2.35,2.12,2.1838,3566,0
+MXC.US,D,20200402,000000,2.32,2.9201,2.3157,2.4826,13944,0
+MXC.US,D,20200403,000000,2.6,2.8,2.4,2.47,12033,0
+MXC.US,D,20200406,000000,2.3,2.39,2.01,2.39,2301,0
+MXC.US,D,20200407,000000,2.53,2.65,2.33,2.6,8444,0
+MXC.US,D,20200408,000000,2.64,2.99,2.57,2.895,13977,0
+MXC.US,D,20200409,000000,3.22,3.4,2.36,2.59,151943,0
+MXC.US,D,20200413,000000,2.71,2.86,2.5,2.66,11391,0
+MXC.US,D,20200414,000000,2.755,2.755,2.5664,2.5664,12657,0
+MXC.US,D,20200415,000000,2.4266,2.4883,2.38,2.4302,1872,0
+MXC.US,D,20200416,000000,2.36,2.36,2.1,2.29,10840,0
+MXC.US,D,20200417,000000,2.26,2.49,2.26,2.49,2147,0
+MXC.US,D,20200420,000000,2.3,2.336,2.21,2.21,4964,0
+MXC.US,D,20200421,000000,2.26,2.26,2.06,2.06,1544,0
+MXC.US,D,20200422,000000,2,2.1,2,2.1,519,0
+MXC.US,D,20200423,000000,2.25,2.5,2.25,2.38,17417,0
+MXC.US,D,20200424,000000,2.5,2.5,2.27,2.2913,8376,0
+MXC.US,D,20200427,000000,2.3761,2.3761,2.3761,2.3761,915,0
+MXC.US,D,20200428,000000,2.34,2.43,2.34,2.43,3191,0
+MXC.US,D,20200429,000000,2.45,2.59,2.36,2.52,4532,0
+MXC.US,D,20200430,000000,2.63,2.63,2.4298,2.4298,2285,0
+MXC.US,D,20200501,000000,2.39,2.39,2.26,2.27,1839,0
+MXC.US,D,20200504,000000,2.26,2.691,2.13,2.57,34739,0
+MXC.US,D,20200505,000000,2.6801,2.6801,2.4,2.47,7160,0
+MXC.US,D,20200506,000000,2.6,2.69,2.51,2.56,2035,0
+MXC.US,D,20200507,000000,2.4,2.56,2.4,2.49,3272,0
+MXC.US,D,20200508,000000,2.51,2.55,2.5,2.5,1769,0
+MXC.US,D,20200511,000000,2.42,2.5,2.36,2.36,1872,0
+MXC.US,D,20200512,000000,2.4068,2.4099,2.23,2.2311,3259,0
+MXC.US,D,20200513,000000,2.21,2.38,2.21,2.38,3207,0
+MXC.US,D,20200514,000000,2.54,2.6,2.3884,2.45,1918,0
+MXC.US,D,20200515,000000,2.6,2.8,2.49,2.5254,1843,0
+MXC.US,D,20200518,000000,2.55,3.09,2.55,2.982,7577,0
+MXC.US,D,20200519,000000,3.05,3.2,3,3,8150,0
+MXC.US,D,20200520,000000,2.99,3.27,2.99,3.03,8102,0
+MXC.US,D,20200521,000000,3,3.12,2.91,2.92,3803,0
+MXC.US,D,20200522,000000,2.92,2.92,2.81,2.92,1554,0
+MXC.US,D,20200526,000000,2.765,2.925,2.765,2.8241,2736,0
+MXC.US,D,20200528,000000,2.82,2.99,2.82,2.99,688,0
+MXC.US,D,20200601,000000,3.15,3.15,3.11,3.11,7908,0
+MXC.US,D,20200602,000000,3.1,3.1,2.8,2.82,3380,0
+MXC.US,D,20200603,000000,3.13,3.14,2.8336,2.8501,4165,0
+MXC.US,D,20200604,000000,2.86,2.88,2.7,2.8143,3257,0
+MXC.US,D,20200605,000000,2.91,3.4,2.91,3.31,43496,0
+MXC.US,D,20200608,000000,4.09,5.24,3.68,4.53,309575,0
+MXC.US,D,20200609,000000,4.39,4.42,3.79,4.21,60953,0
+MXC.US,D,20200610,000000,4.21,4.365,3.87,4.16,25073,0
+MXC.US,D,20200611,000000,4.15,4.2764,3.79,4.0373,41170,0
+MXC.US,D,20200612,000000,3.81,4,3.58,3.75,28081,0
+MXC.US,D,20200615,000000,3.58,4.2,3.3,4.0261,84267,0
+MXC.US,D,20200616,000000,4.05,4.18,3.91,4.0035,8011,0
+MXC.US,D,20200617,000000,4.03,4.1521,3.67,3.8492,6002,0
+MXC.US,D,20200618,000000,3.81,4,3.8001,3.8001,7853,0
+MXC.US,D,20200619,000000,4.05,4.05,3.62,3.81,20442,0
+MXC.US,D,20200622,000000,3.675,3.72,3.611,3.71,4025,0
+MXC.US,D,20200623,000000,3.71,3.71,3.05,3.07,35512,0
+MXC.US,D,20200624,000000,3.07,3.3,3,3.0602,14577,0
+MXC.US,D,20200625,000000,3.25,3.28,3.0565,3.0565,3590,0
+MXC.US,D,20200626,000000,3,3.14,3,3.1,7687,0
+MXC.US,D,20200629,000000,3.27,3.4001,3.1,3.4,30897,0
+MXC.US,D,20200630,000000,3.31,3.31,3.23,3.28,1300,0
+MXC.US,D,20200701,000000,3.47,3.47,3.28,3.42,715,0
+MXC.US,D,20200706,000000,3.27,3.3,3.1,3.1155,9756,0
+MXC.US,D,20200707,000000,3.1,3.1,3.1,3.1,279,0
+MXC.US,D,20200708,000000,3.29,3.29,3.1,3.18,3412,0
+MXC.US,D,20200709,000000,3.1001,3.13,3.1,3.13,1057,0
+MXC.US,D,20200710,000000,3.1838,3.1838,3.08,3.09,3509,0
+MXC.US,D,20200713,000000,3.1,3.1,3.09,3.09,403,0
+MXC.US,D,20200714,000000,3.001,3.075,2.922,3,12480,0
+MXC.US,D,20200715,000000,3.08,3.08,3.08,3.08,1885,0
+MXC.US,D,20200716,000000,3.02,3.0351,3.02,3.0351,869,0
+MXC.US,D,20200717,000000,3.2,3.2,3.0327,3.0511,2700,0
+MXC.US,D,20200720,000000,3.12,3.12,2.98,3.085,3963,0
+MXC.US,D,20200721,000000,3.11,3.65,3.11,3.65,982125,0
+MXC.US,D,20200722,000000,9.72,14.63,7.51,8.1,56367400,0
+MXC.US,D,20200723,000000,7.16,7.4,6.5095,7.4,1072062,0
+MXC.US,D,20200724,000000,6.3,6.9,6.03,6.06,402988,0
+MXC.US,D,20200727,000000,5.98,6.31,5.9,5.9,156139,0
+MXC.US,D,20200728,000000,5.51,5.7,5.06,5.08,281466,0
+MXC.US,D,20200729,000000,5,5.42,4.84,5.09,235094,0
+MXC.US,D,20200730,000000,4.86,5.5,4.85,5.05,268860,0
+MXC.US,D,20200731,000000,4.9,6.26,4.85,5.95,614606,0
+MXC.US,D,20200803,000000,5.05,5.8,5.05,5.31,597070,0
+MXC.US,D,20200804,000000,5.23,6.34,5.2267,6.09,495172,0
+MXC.US,D,20200805,000000,5.95,6.91,5.9301,6.81,691438,0
+MXC.US,D,20200806,000000,6.05,7.15,6.05,6.77,434189,0
+MXC.US,D,20200807,000000,6.23,6.99,6.2,6.51,145424,0
+MXC.US,D,20200810,000000,6.53,6.7601,6.25,6.41,198319,0
+MXC.US,D,20200811,000000,6.28,6.46,5.76,6.19,113568,0
+MXC.US,D,20200812,000000,5.95,6.5,5.95,6.26,36150,0
+MXC.US,D,20200813,000000,6.07,6.07,5.79,5.89,23498,0
+MXC.US,D,20200814,000000,5.78,6.44,5.59,6,232945,0
+MXC.US,D,20200817,000000,5.91,6.37,5.75,5.88,129425,0
+MXC.US,D,20200818,000000,6.34,6.39,5.9,5.98,62454,0
+MXC.US,D,20200819,000000,5.9,6.38,5.6301,6.23,50932,0
+MXC.US,D,20200820,000000,5.78,6.35,5.75,5.75,104556,0
+MXC.US,D,20200821,000000,5.74,6.05,5.29,5.3,47920,0
+MXC.US,D,20200824,000000,5.25,5.37,4.93,5.24,56713,0
+MXC.US,D,20200825,000000,5.18,5.7,5.1,5.35,173586,0
+MXC.US,D,20200826,000000,5.31,5.7,5.1,5.1,188801,0
+MXC.US,D,20200827,000000,5.1,5.51,4.9501,5.2408,162137,0
+MXC.US,D,20200828,000000,5.18,5.56,5.049,5.43,197247,0
+MXC.US,D,20200831,000000,5.05,5.62,5.03,5.07,62042,0
+MXC.US,D,20200901,000000,5.01,5.25,4.92,4.94,104443,0
+MXC.US,D,20200902,000000,4.85,4.96,4.36,4.48,87557,0
+MXC.US,D,20200903,000000,4.48,4.765,4.4001,4.61,36694,0
+MXC.US,D,20200904,000000,4.64,4.64,4.18,4.31,28346,0
+MXC.US,D,20200908,000000,4.15,4.3257,4,4.07,27002,0
+MXC.US,D,20200909,000000,4.06,4.13,4.06,4.09,5271,0
+MXC.US,D,20200910,000000,4.05,4.25,3.97,3.975,23033,0
+MXC.US,D,20200911,000000,3.98,4.3399,3.8424,3.9,17757,0
+MXC.US,D,20200914,000000,4.01,4.01,3.7,3.7,23664,0
+MXC.US,D,20200915,000000,3.88,4.5,3.8,4.475,215158,0
+MXC.US,D,20200916,000000,4.7,5.1999,4.07,4.3451,252880,0
+MXC.US,D,20200917,000000,4.21,4.46,4.05,4.36,36355,0
+MXC.US,D,20200918,000000,4.21,4.75,4.1609,4.39,81859,0
+MXC.US,D,20200921,000000,4.43,4.43,4.18,4.25,16696,0
+MXC.US,D,20200922,000000,4.377,4.377,4.07,4.13,9712,0
+MXC.US,D,20200923,000000,4.08,4.33,4.07,4.07,17927,0
+MXC.US,D,20200924,000000,4.07,4.1485,3.95,4.04,27037,0
+MXC.US,D,20200925,000000,3.9823,4.18,3.9823,4.11,9159,0
+MXC.US,D,20200928,000000,4.18,4.225,4.04,4.15,4809,0
+MXC.US,D,20200929,000000,6.02,6.49,4.43,5.1,1735205,0
+MXC.US,D,20200930,000000,4.44,4.77,4.3709,4.77,60630,0
+MXC.US,D,20201001,000000,4.7044,4.72,4.2,4.36,32892,0
+MXC.US,D,20201002,000000,4.33,4.85,4.33,4.56,84336,0
+MXC.US,D,20201005,000000,4.66,4.66,4.33,4.4107,13105,0
+MXC.US,D,20201006,000000,4.41,4.6799,4.31,4.4001,39574,0
+MXC.US,D,20201007,000000,4.36,4.75,4.3,4.615,53920,0
+MXC.US,D,20201008,000000,4.75,8.79,4.6,6,6913368,0
+MXC.US,D,20201009,000000,5.25,5.85,5.2,5.5,360518,0
+MXC.US,D,20201012,000000,5.1,5.78,5.1,5.21,427733,0
+MXC.US,D,20201013,000000,5.17,5.5999,5.17,5.29,284505,0
+MXC.US,D,20201014,000000,5.16,5.5,5.16,5.33,248620,0
+MXC.US,D,20201015,000000,5.29,5.44,5.125,5.2,253262,0
+MXC.US,D,20201016,000000,5.07,5.71,5.07,5.43,245851,0
+MXC.US,D,20201019,000000,5.36,5.85,5.24,5.42,348334,0
+MXC.US,D,20201020,000000,5.35,5.7,5.1238,5.46,569981,0
+MXC.US,D,20201021,000000,5.47,6.08,5.33,5.6,877481,0
+MXC.US,D,20201022,000000,5.58,5.75,5.35,5.63,38512,0
+MXC.US,D,20201023,000000,5.56,5.78,5.45,5.55,198150,0
+MXC.US,D,20201026,000000,5.49,5.65,5.33,5.35,265951,0
+MXC.US,D,20201027,000000,5.29,5.8345,5.1701,5.65,348433,0
+MXC.US,D,20201028,000000,5.54,5.77,5.2301,5.53,149041,0
+MXC.US,D,20201029,000000,5.54,5.88,5.45,5.56,178997,0
+MXC.US,D,20201030,000000,5.52,5.73,5.2679,5.7,290833,0
+MXC.US,D,20201102,000000,5.7,5.79,5.47,5.49,209290,0
+MXC.US,D,20201103,000000,5.56,5.68,5.26,5.27,46953,0
+MXC.US,D,20201104,000000,5.21,5.31,5.021,5.09,18247,0
+MXC.US,D,20201105,000000,5.16,5.47,5.1544,5.28,32140,0
+MXC.US,D,20201106,000000,5.1162,5.35,5.05,5.05,23168,0
+MXC.US,D,20201109,000000,5.3,5.74,5.15,5.15,159129,0
+MXC.US,D,20201110,000000,5.14,5.33,5.03,5.2,43170,0
+MXC.US,D,20201111,000000,5.25,5.44,5.0601,5.15,26832,0
+MXC.US,D,20201112,000000,5.1,5.16,4.79,4.83,43463,0
+MXC.US,D,20201113,000000,4.76,5.08,4.76,5.0579,25508,0
+MXC.US,D,20201116,000000,5.1417,5.34,5.06,5.33,19782,0
+MXC.US,D,20201117,000000,5.36,5.5,5.191,5.32,15122,0
+MXC.US,D,20201118,000000,5.48,5.6,5.24,5.24,43947,0
+MXC.US,D,20201119,000000,5.75,5.75,5.3201,5.48,13513,0
+MXC.US,D,20201120,000000,5.59,5.59,5.43,5.56,8317,0
+MXC.US,D,20201123,000000,5.5228,5.63,5.39,5.4,18176,0
+MXC.US,D,20201124,000000,5.75,7.2,5.49,6.5873,277612,0
+MXC.US,D,20201125,000000,6.9,6.9,5.8,6.14,126940,0
+MXC.US,D,20201127,000000,5.89,6.07,5.7018,5.8251,32233,0
+MXC.US,D,20201130,000000,5.94,5.94,5.33,5.59,48366,0
+MXC.US,D,20201201,000000,5.6,5.7575,5.36,5.47,25677,0
+MXC.US,D,20201202,000000,5.3607,5.99,5.3607,5.82,49741,0
+MXC.US,D,20201203,000000,5.75,5.92,5.62,5.62,18850,0
+MXC.US,D,20201204,000000,5.64,5.94,5.6,5.75,26570,0
+MXC.US,D,20201207,000000,5.79,5.79,5.55,5.61,13107,0
+MXC.US,D,20201208,000000,5.51,5.745,5.51,5.61,7801,0
+MXC.US,D,20201209,000000,5.7,5.91,5.3,5.53,48840,0
+MXC.US,D,20201210,000000,5.63,5.9399,5.47,5.86,48887,0
+MXC.US,D,20201211,000000,5.86,5.87,5.6601,5.8,14902,0
+MXC.US,D,20201214,000000,5.8,5.9,5.55,5.64,25966,0
+MXC.US,D,20201215,000000,5.6,6,5.55,5.8499,31215,0
+MXC.US,D,20201216,000000,5.99,5.99,5.74,5.94,22823,0
+MXC.US,D,20201217,000000,5.97,6.3,5.78,5.8,37670,0
+MXC.US,D,20201218,000000,5.82,5.945,5.63,5.63,24822,0
+MXC.US,D,20201221,000000,5.51,5.8829,5.45,5.605,28318,0
+MXC.US,D,20201222,000000,5.63,5.8,5.56,5.76,40660,0
+MXC.US,D,20201223,000000,5.8,6.08,5.75,5.92,58130,0
+MXC.US,D,20201224,000000,6.04,6.04,5.68,5.8199,12556,0
+MXC.US,D,20201228,000000,6.0082,6.0082,5.5794,5.78,29344,0
+MXC.US,D,20201229,000000,6.1,6.35,5.8266,6.05,48468,0
+MXC.US,D,20201230,000000,6.31,6.64,6,6.04,47307,0
+MXC.US,D,20201231,000000,5.9,6.4606,5.83,6.03,73626,0
+MXC.US,D,20210104,000000,5.89,6.0999,5.5,5.64,29632,0
+MXC.US,D,20210105,000000,5.56,12.9,5.56,10.45,2371676,0
+MXC.US,D,20210106,000000,8.75,8.98,7.26,7.96,411443,0
+MXC.US,D,20210107,000000,8.12,8.21,7.1,7.11,110048,0
+MXC.US,D,20210108,000000,7.26,7.41,7.1738,7.34,34439,0
+MXC.US,D,20210111,000000,7.16,7.33,6.9,7.2363,30591,0
+MXC.US,D,20210112,000000,7.29,7.99,7.25,7.8345,105046,0
+MXC.US,D,20210113,000000,7.8,7.82,7.5,7.66,42279,0
+MXC.US,D,20210114,000000,7.49,7.98,7.49,7.49,23010,0
+MXC.US,D,20210115,000000,7.7446,7.7446,7.25,7.26,19134,0
+MXC.US,D,20210119,000000,7.35,7.83,7.3,7.7401,63717,0
+MXC.US,D,20210120,000000,7.59,7.94,7.25,7.25,19002,0
+MXC.US,D,20210121,000000,7.2,7.73,7.01,7.6,30169,0
+MXC.US,D,20210122,000000,7.4867,7.58,7.44,7.55,7733,0
+MXC.US,D,20210125,000000,7.46,9.19,7.236,8.62,285643,0
+MXC.US,D,20210126,000000,8.62,8.674,7.7106,7.91,82026,0
+MXC.US,D,20210127,000000,7.51,7.99,7.4,7.55,19600,0
+MXC.US,D,20210128,000000,7.63,12.7999,7.55,9.83,1234716,0
+MXC.US,D,20210129,000000,9.62,9.69,7.6,7.71,187751,0
+MXC.US,D,20210201,000000,7.76,9.8999,7.5828,9.25,498575,0
+MXC.US,D,20210202,000000,8.22,8.9956,8.22,8.54,61018,0
+MXC.US,D,20210203,000000,8.57,9.25,8.45,8.47,57786,0
+MXC.US,D,20210204,000000,8.46,8.71,8.1501,8.49,59819,0
+MXC.US,D,20210205,000000,8.7,9.21,7.93,8.6,194200,0
+MXC.US,D,20210208,000000,8.91,9.17,8.64,9,104577,0
+MXC.US,D,20210209,000000,9.0603,9.5,8.79,8.92,87625,0
+MXC.US,D,20210210,000000,9.105,14.25,8.19,11.58,1152804,0
+MXC.US,D,20210211,000000,11.16,11.27,9,9.21,162169,0
+MXC.US,D,20210212,000000,8.53,9.92,8.53,9.37,84427,0
+MXC.US,D,20210216,000000,9.48,10.41,9.46,10.34,57365,0
+MXC.US,D,20210217,000000,10.55,10.9,10.04,10.1554,34745,0
+MXC.US,D,20210218,000000,10.282,10.282,9.3,9.3,30078,0
+MXC.US,D,20210219,000000,9.33,10.1599,9.33,9.43,26309,0
+MXC.US,D,20210222,000000,9.01,10.9,9.01,9.82,342437,0
+MXC.US,D,20210223,000000,9.61,9.79,8.61,8.63,79144,0
+MXC.US,D,20210224,000000,8.67,9.7737,8.67,8.94,59457,0
+MXC.US,D,20210225,000000,9.1,9.1,8.36,8.67,43789,0
+MXC.US,D,20210226,000000,8.4677,8.59,8.02,8.3,24441,0
+MXC.US,D,20210301,000000,8.42,8.7299,7.9,8.05,48316,0
+MXC.US,D,20210302,000000,8.32,8.3697,7.7,7.8,25662,0
+MXC.US,D,20210303,000000,7.76,8.56,7.76,8.17,110551,0
+MXC.US,D,20210304,000000,8.29,8.29,7,7.7,47887,0
+MXC.US,D,20210305,000000,8.1,8.1,6.7001,7.03,82480,0
+MXC.US,D,20210308,000000,7.04,7.78,7.04,7.55,24389,0
+MXC.US,D,20210309,000000,7.9,7.9,7.24,7.46,44357,0
+MXC.US,D,20210310,000000,7.66,9.11,7.51,8.26,175739,0
+MXC.US,D,20210311,000000,8.26,8.94,8.04,8.8,41383,0
+MXC.US,D,20210312,000000,8.8,8.8,8.2,8.58,12694,0
+MXC.US,D,20210315,000000,8.34,8.85,8.21,8.38,33793,0
+MXC.US,D,20210316,000000,8.52,8.73,8.12,8.3605,18380,0
+MXC.US,D,20210317,000000,8.1999,8.33,7.8,8.15,25503,0
+MXC.US,D,20210318,000000,8.12,8.54,7.92,7.9215,28976,0
+MXC.US,D,20210319,000000,8.2,8.53,7.851,7.8525,20929,0
+MXC.US,D,20210322,000000,7.981,8,7.86,7.9,4438,0
+MXC.US,D,20210323,000000,7.7908,8.22,7.77,7.98,7530,0
+MXC.US,D,20210324,000000,7.95,9.2,7.87,8.29,83198,0
+MXC.US,D,20210325,000000,8.275,8.275,7.76,7.76,8511,0
+MXC.US,D,20210326,000000,7.9885,9.6,7.9885,9.23,308376,0
+MXC.US,D,20210329,000000,9.1,9.1,8.21,8.38,41055,0
+MXC.US,D,20210330,000000,8.1,8.9062,7.91,8.6987,62724,0
+MXC.US,D,20210331,000000,8.45,9,8.3001,8.84,35754,0
+MXC.US,D,20210401,000000,8.89,9.15,8.54,8.8,62266,0
+MXC.US,D,20210405,000000,8.79,8.98,8.35,8.4,21442,0
+MXC.US,D,20210406,000000,8.11,9,7.915,8.33,60064,0
+MXC.US,D,20210407,000000,8.3502,8.6124,8.3,8.52,13041,0
+MXC.US,D,20210408,000000,8.53,8.53,8.17,8.24,5428,0
+MXC.US,D,20210409,000000,8.22,8.46,7.99,8.09,11788,0
+MXC.US,D,20210412,000000,8.36,8.44,8.01,8.06,13766,0
+MXC.US,D,20210413,000000,7.94,8,7.52,7.52,7950,0
+MXC.US,D,20210414,000000,7.52,8.12,7.52,7.97,20065,0
+MXC.US,D,20210415,000000,7.9499,7.95,7.51,7.62,18696,0
+MXC.US,D,20210416,000000,7.6818,7.74,7.33,7.5,24151,0
+MXC.US,D,20210419,000000,7.44,8.08,7.38,7.57,76601,0
+MXC.US,D,20210420,000000,7.4,7.56,6.8757,6.9,77612,0
+MXC.US,D,20210421,000000,6.94,8,6.9,7.35,103027,0
+MXC.US,D,20210422,000000,7.35,7.54,6.94,7.21,25227,0
+MXC.US,D,20210423,000000,7.3,7.48,7.18,7.3749,11928,0
+MXC.US,D,20210426,000000,7.24,7.55,7.2101,7.23,7444,0
+MXC.US,D,20210427,000000,7.24,7.4999,7.24,7.27,8211,0
+MXC.US,D,20210428,000000,7.42,7.92,7.255,7.52,51591,0
+MXC.US,D,20210429,000000,7.5566,8.48,7.25,8.2,195313,0
+MXC.US,D,20210430,000000,8.08,8.2,7.4,7.57,51385,0
+MXC.US,D,20210503,000000,7.64,8.1499,7.2,7.4899,101652,0
+MXC.US,D,20210504,000000,7.4,8.0899,7.08,7.58,246980,0
+MXC.US,D,20210505,000000,7.58,7.75,7.3273,7.36,9118,0
+MXC.US,D,20210506,000000,7.47,7.8269,7.37,7.4001,44777,0
+MXC.US,D,20210507,000000,7.5655,7.68,7.4571,7.56,12683,0
+MXC.US,D,20210510,000000,7.71,7.75,7.31,7.38,30807,0
+MXC.US,D,20210511,000000,7.31,7.69,6.91,7.49,193078,0
+MXC.US,D,20210512,000000,7.4,8.8,7.15,8.37,321836,0
+MXC.US,D,20210513,000000,8.41,8.41,7.6,7.78,85102,0
+MXC.US,D,20210514,000000,7.78,7.93,7.69,7.93,12809,0
+MXC.US,D,20210517,000000,8.06,8.18,7.57,7.8,17492,0
+MXC.US,D,20210518,000000,7.975,7.975,7.67,7.78,21864,0
+MXC.US,D,20210519,000000,7.6194,7.9,7.54,7.702,16000,0
+MXC.US,D,20210520,000000,8.0784,8.0784,7.702,7.702,856,0
+MXC.US,D,20210521,000000,7.948,8.42,7.79,8.29,55687,0
+MXC.US,D,20210524,000000,8.4,8.4,7.81,8.155,13861,0
+MXC.US,D,20210525,000000,8.39,8.39,7.91,8.042,15154,0
+MXC.US,D,20210526,000000,8.18,8.245,7.8,7.86,34397,0
+MXC.US,D,20210527,000000,7.74,8.8,7.74,8.27,105075,0
+MXC.US,D,20210528,000000,8.17,8.65,8.05,8.13,29547,0
+MXC.US,D,20210601,000000,8.57,9.44,8.31,9.03,160219,0
+MXC.US,D,20210602,000000,9,9.0038,8.39,8.47,32691,0
+MXC.US,D,20210603,000000,8.8783,8.96,8.5,8.92,22553,0
+MXC.US,D,20210604,000000,8.93,9,8.5,8.9,32103,0
+MXC.US,D,20210607,000000,8.88,9.12,8.8,9.08,10510,0
+MXC.US,D,20210608,000000,9.1798,9.38,8.92,8.92,29823,0
+MXC.US,D,20210609,000000,8.92,9.21,8.91,8.9114,14086,0
+MXC.US,D,20210610,000000,9.34,9.35,8.4,8.51,8054,0
+MXC.US,D,20210611,000000,8.71,9.14,8.7,8.845,4202,0
+MXC.US,D,20210614,000000,9.07,9.0876,8.8,8.85,6900,0
+MXC.US,D,20210615,000000,9.3,9.3,8.5301,9.1,43704,0
+MXC.US,D,20210616,000000,8.91,9.16,8.53,8.53,25291,0
+MXC.US,D,20210617,000000,8.78,8.78,8.5,8.5,4840,0
+MXC.US,D,20210618,000000,8.4157,8.5281,7.47,7.93,36677,0
+MXC.US,D,20210621,000000,7.94,10.2,7.9399,9.65,307782,0
+MXC.US,D,20210622,000000,9.35,9.5899,8.8,8.8,25484,0
+MXC.US,D,20210623,000000,8.85,9.31,8.85,9.075,14983,0
+MXC.US,D,20210624,000000,9.1,9.35,8.85,8.89,62290,0
+MXC.US,D,20210625,000000,8.89,9.37,8.79,9.01,493400,0
+MXC.US,D,20210628,000000,10.25,10.6,9.52,10.29,329893,0
+MXC.US,D,20210629,000000,10.16,10.2,9.5,9.66,60250,0
+MXC.US,D,20210630,000000,9.59,10.1,9.43,9.77,66843,0
+MXC.US,D,20210701,000000,9.91,10.1745,9.68,9.73,74971,0
+MXC.US,D,20210702,000000,9.69,9.78,9.3,9.6453,19071,0
+MXC.US,D,20210706,000000,10.2,11.4,9.42,9.8,396500,0
+MXC.US,D,20210707,000000,9.6,9.7899,8.96,9.16,51700,0
+MXC.US,D,20210708,000000,9,10.2,8.5008,9.59,437026,0
+MXC.US,D,20210709,000000,9.31,10.71,9.2296,10.58,304850,0
+MXC.US,D,20210712,000000,10.2,10.5,9.73,10.24,148139,0
+MXC.US,D,20210713,000000,10.05,10.12,9.7001,9.83,76186,0
+MXC.US,D,20210714,000000,9.73,11.75,9.46,9.98,679143,0
+MXC.US,D,20210715,000000,9.58,9.99,8.95,9.12,53054,0
+MXC.US,D,20210716,000000,9.3,9.4899,8.71,8.71,33579,0
+MXC.US,D,20210719,000000,8.53,8.67,7.89,8.35,50041,0
+MXC.US,D,20210720,000000,8.12,8.95,8.0901,8.61,227505,0
+MXC.US,D,20210721,000000,8.7,8.9999,8.5,8.78,46935,0
+MXC.US,D,20210722,000000,8.77,9,8.37,8.6149,98272,0
+MXC.US,D,20210723,000000,8.61,8.68,8.35,8.495,82230,0
+MXC.US,D,20210726,000000,8.41,8.64,8.35,8.59,111653,0
+MXC.US,D,20210727,000000,8.44,8.75,8.34,8.57,212679,0
+MXC.US,D,20210728,000000,8.61,8.9161,8.42,8.65,29556,0
+MXC.US,D,20210729,000000,8.86,9,8.6,8.71,46071,0
+MXC.US,D,20210730,000000,8.68,8.95,8.57,8.84,16718,0
+MXC.US,D,20210802,000000,8.66,8.92,8.6001,8.85,4857,0
+MXC.US,D,20210803,000000,8.94,8.95,8.67,8.72,18657,0
+MXC.US,D,20210804,000000,8.72,8.8,8.57,8.68,11066,0
+MXC.US,D,20210805,000000,8.51,8.85,8.485,8.8134,49767,0
+MXC.US,D,20210806,000000,8.799,8.799,8.51,8.5617,37371,0
+MXC.US,D,20210809,000000,8.67,8.75,8.51,8.75,10476,0
+MXC.US,D,20210810,000000,8.82,9.18,8.78,9.04,15992,0
+MXC.US,D,20210811,000000,9.03,9.45,8.87,9.03,76801,0
+MXC.US,D,20210812,000000,9.1,9.74,9.1,9.21,107775,0
+MXC.US,D,20210813,000000,9.3762,9.63,9.06,9.14,46118,0
+MXC.US,D,20210816,000000,9.14,9.245,8.63,8.82,51079,0
+MXC.US,D,20210817,000000,8.65,8.92,8.41,8.69,22494,0
+MXC.US,D,20210818,000000,8.6,8.7,8.05,8.32,46659,0
+MXC.US,D,20210819,000000,8.34,8.49,7.8,7.93,33696,0
+MXC.US,D,20210820,000000,8.1,8.2121,7.97,8.19,7572,0
+MXC.US,D,20210823,000000,8.5,8.6,8.29,8.5,25827,0
+MXC.US,D,20210824,000000,8.6,8.85,8.6,8.7168,22837,0
+MXC.US,D,20210825,000000,8.8,8.96,8.45,8.75,20238,0
+MXC.US,D,20210826,000000,8.8,9.05,8.4,8.825,83702,0
+MXC.US,D,20210827,000000,9.04,9.39,8.8447,9.05,72853,0
+MXC.US,D,20210830,000000,9.2,9.5,9.0089,9.48,44764,0
+MXC.US,D,20210831,000000,9.1799,9.47,9,9,15459,0
+MXC.US,D,20210901,000000,9.03,9.4,8.89,9.09,24155,0
+MXC.US,D,20210902,000000,9.33,9.69,9.2,9.67,63777,0
+MXC.US,D,20210903,000000,9.66,9.74,9.33,9.33,2929,0
+MXC.US,D,20210907,000000,9.395,9.49,9.0922,9.38,12082,0
+MXC.US,D,20210908,000000,9.26,9.69,9.04,9.24,19114,0
+MXC.US,D,20210909,000000,9.21,9.38,8.7691,8.99,43875,0
+MXC.US,D,20210910,000000,8.96,9.24,8.9501,8.96,3304,0
+MXC.US,D,20210913,000000,8.9143,9.4,8.9101,9.3644,34423,0
+MXC.US,D,20210914,000000,9.46,9.5,8.71,8.71,44943,0
+MXC.US,D,20210915,000000,8.92,9.44,8.92,9.27,21458,0
+MXC.US,D,20210916,000000,9.3,9.3,8.82,8.87,10426,0
+MXC.US,D,20210917,000000,8.95,9.25,8.8365,8.9,2708,0
+MXC.US,D,20210920,000000,8.66,8.76,8.3579,8.5999,8148,0
+MXC.US,D,20210921,000000,8.62,8.81,8.5,8.59,7299,0
+MXC.US,D,20210922,000000,8.88,9.2,8.62,9.2,17944,0
+MXC.US,D,20210923,000000,9.2,9.24,8.7979,9.19,7197,0
+MXC.US,D,20210924,000000,9.1,9.54,9.1,9.35,27452,0
+MXC.US,D,20210927,000000,9.51,10.99,9.21,10.96,265317,0
+MXC.US,D,20210928,000000,11.28,11.8,10,10.3,133537,0
+MXC.US,D,20210929,000000,10.2633,10.84,10.1247,10.43,54353,0
+MXC.US,D,20210930,000000,10.24,10.5,10.2,10.4,21889,0
+MXC.US,D,20211001,000000,10.67,11.85,10.06,11.59,116534,0
+MXC.US,D,20211004,000000,12.26,18,11.8,16.97,6411865,0
+MXC.US,D,20211005,000000,15.1,16.9,11.31,12.21,1578536,0
+MXC.US,D,20211006,000000,11.94,12.45,10.85,10.96,192979,0
+MXC.US,D,20211007,000000,10.84,11.82,10.8058,11.18,244773,0
+MXC.US,D,20211008,000000,11.31,12.4854,11.13,11.47,176885,0
+MXC.US,D,20211011,000000,12,12.7837,11.65,12.15,248122,0
+MXC.US,D,20211012,000000,12,12.225,11.33,11.8,84071,0
+MXC.US,D,20211013,000000,11.61,11.7256,11.2,11.62,97057,0
+MXC.US,D,20211014,000000,12,12,11.4,11.75,81484,0
+MXC.US,D,20211015,000000,11.9,12.05,11.28,11.63,32759,0
+MXC.US,D,20211018,000000,11.56,11.79,11.46,11.6,18062,0
+MXC.US,D,20211019,000000,11.63,12.06,11.5114,11.88,34022,0
+MXC.US,D,20211020,000000,11.64,12.24,11.574,11.9,41189,0
+MXC.US,D,20211021,000000,11.81,12.05,11.5601,11.67,64708,0
+MXC.US,D,20211022,000000,11.74,11.88,11.08,11.76,66798,0
+MXC.US,D,20211025,000000,12.09,12.3658,11.67,12.06,37683,0
+MXC.US,D,20211026,000000,12,12.16,11.6,11.89,28810,0
+MXC.US,D,20211027,000000,11.77,12.1,11.25,11.91,23408,0
+MXC.US,D,20211028,000000,11.88,12.05,11.61,11.61,18056,0
+MXC.US,D,20211029,000000,11.66,11.99,11.5,11.97,23660,0
+MXC.US,D,20211101,000000,12,12,11.7128,11.86,22261,0
+MXC.US,D,20211102,000000,11.71,11.99,11.5506,11.8,34202,0
+MXC.US,D,20211103,000000,11.66,11.9399,11.55,11.86,40934,0
+MXC.US,D,20211104,000000,12.05,12.05,11.56,11.56,18297,0
+MXC.US,D,20211105,000000,12.35,13.8,11.61,12.21,362438,0
+MXC.US,D,20211108,000000,12.48,12.48,11.87,12.19,33725,0
+MXC.US,D,20211109,000000,12.11,12.16,11.11,11.62,57191,0
+MXC.US,D,20211110,000000,11.57,11.9335,11.495,11.8,9288,0
+MXC.US,D,20211111,000000,11.51,11.8,11.51,11.7,17188,0
+MXC.US,D,20211112,000000,11.58,11.88,11.5,11.85,9307,0
+MXC.US,D,20211115,000000,11.71,11.8999,11.42,11.42,20415,0
+MXC.US,D,20211116,000000,11.47,11.6574,11.2,11.63,9614,0
+MXC.US,D,20211117,000000,11.63,11.72,11.05,11.33,55394,0
+MXC.US,D,20211118,000000,10.96,11.4399,10.96,11.38,7022,0
+MXC.US,D,20211119,000000,11.16,11.16,10.55,10.8,24218,0
+MXC.US,D,20211122,000000,10.5607,11.12,10.5501,11.11,9890,0
+MXC.US,D,20211123,000000,11.18,11.4299,10.5511,10.7,24750,0
+MXC.US,D,20211124,000000,10.9252,11.08,10.55,10.8,44439,0
+MXC.US,D,20211126,000000,10.34,10.665,10.255,10.61,12954,0
+MXC.US,D,20211129,000000,10.3,10.78,10.3,10.43,5844,0
+MXC.US,D,20211130,000000,10.25,10.49,10.075,10.49,4176,0
+MXC.US,D,20211201,000000,10.7,10.7,9.5114,9.64,33203,0
+MXC.US,D,20211202,000000,9.5,9.5,8.41,8.86,88533,0
+MXC.US,D,20211203,000000,9.15,9.29,8.5901,9.27,9763,0
+MXC.US,D,20211206,000000,9.26,9.3152,8.84,8.86,18677,0
+MXC.US,D,20211207,000000,8.89,9.45,8.89,9.2118,13440,0
+MXC.US,D,20211208,000000,9.1,9.3599,9.09,9.29,5821,0
+MXC.US,D,20211209,000000,9.2814,9.5716,9.1,9.1,3062,0
+MXC.US,D,20211210,000000,9.29,9.29,8.7,8.82,18278,0
+MXC.US,D,20211213,000000,9.05,9.2,8.8001,8.88,5194,0
+MXC.US,D,20211214,000000,8.95,8.9899,8.46,8.82,48600,0
+MXC.US,D,20211215,000000,8.64,8.82,8.415,8.56,3726,0
+MXC.US,D,20211216,000000,8.79,8.85,8.51,8.52,8546,0
+MXC.US,D,20211217,000000,8.35,8.911,8.35,8.7429,9256,0
+MXC.US,D,20211220,000000,8.76,8.76,8.76,8.76,384,0
+MXC.US,D,20211221,000000,8.79,9.1999,8.73,9.025,25484,0
+MXC.US,D,20211222,000000,8.99,9.265,8.99,9.03,13539,0
+MXC.US,D,20211223,000000,9,9.3499,8.98,9.09,29564,0
+MXC.US,D,20211227,000000,9.158,9.36,8.85,9.33,6134,0
+MXC.US,D,20211228,000000,9.328,9.575,9.12,9.16,5995,0
+MXC.US,D,20211229,000000,9.15,9.275,8.845,9.0871,5313,0
+MXC.US,D,20211230,000000,9.05,9.405,9.05,9.1451,2284,0
+MXC.US,D,20211231,000000,9.1999,9.44,9.0802,9.38,5990,0
+MXC.US,D,20220103,000000,9.29,9.475,9.2,9.22,9163,0
+MXC.US,D,20220104,000000,9.22,9.4505,9.1253,9.17,8343,0
+MXC.US,D,20220105,000000,9.2158,9.8499,9.2158,9.29,18859,0
+MXC.US,D,20220106,000000,9.3,10.01,9.3,9.89,38668,0
+MXC.US,D,20220107,000000,9.85,9.85,9.4,9.46,4399,0
+MXC.US,D,20220110,000000,9.4701,9.74,9.47,9.47,1395,0
+MXC.US,D,20220111,000000,9.8199,10.0895,9.52,10.0104,18581,0
+MXC.US,D,20220112,000000,10.035,10.49,9.634,10.09,61827,0
+MXC.US,D,20220113,000000,10,10.2167,9.8,9.96,13107,0
+MXC.US,D,20220114,000000,9.78,10.49,9.78,10.24,19337,0
+MXC.US,D,20220118,000000,10.25,10.99,10.25,10.595,48798,0
+MXC.US,D,20220119,000000,10.88,10.88,9.78,10.22,54256,0
+MXC.US,D,20220120,000000,10.08,10.6899,9.2801,10,29424,0
+MXC.US,D,20220121,000000,9.81,9.9618,9.12,9.34,24828,0
+MXC.US,D,20220124,000000,9.35,9.7217,9,9.46,12599,0
+MXC.US,D,20220125,000000,9.1,10.2,9.0981,9.9,16993,0
+MXC.US,D,20220126,000000,9.75,10.2,9.65,9.825,64501,0
+MXC.US,D,20220127,000000,10,10.85,9.6,9.78,117102,0
+MXC.US,D,20220128,000000,10.3076,10.54,10.01,10.08,26219,0
+MXC.US,D,20220131,000000,10.14,10.49,10.0463,10.23,13523,0
+MXC.US,D,20220201,000000,10.1,10.78,10.1,10.62,16324,0
+MXC.US,D,20220202,000000,10.45,10.615,10.36,10.52,7200,0
+MXC.US,D,20220203,000000,10.5403,10.68,10.4,10.5,9684,0
+MXC.US,D,20220204,000000,10.64,11.36,10.4,10.805,83401,0
+MXC.US,D,20220207,000000,11.36,11.4182,10.5506,10.795,9518,0
+MXC.US,D,20220208,000000,10.99,10.99,9.96,10.51,33802,0
+MXC.US,D,20220209,000000,10.5,11.05,10.36,10.53,38030,0
+MXC.US,D,20220210,000000,10.43,10.9425,10.38,10.77,24712,0
+MXC.US,D,20220211,000000,10.8,11.4,10.8,11.4,54765,0
+MXC.US,D,20220214,000000,11.04,11.4,10.9201,10.95,13483,0
+MXC.US,D,20220215,000000,10.5458,10.8,10.43,10.7154,10694,0
+MXC.US,D,20220216,000000,10.9,11.3999,10.8501,10.9,40980,0
+MXC.US,D,20220217,000000,11.06,11.55,11,11.395,29837,0
+MXC.US,D,20220218,000000,11.315,11.3607,11,11.23,16350,0
+MXC.US,D,20220222,000000,11.57,11.82,11,11.19,76335,0
+MXC.US,D,20220223,000000,11.19,12.34,11.07,11.98,75188,0
+MXC.US,D,20220224,000000,13.28,13.28,12.11,12.74,228705,0
+MXC.US,D,20220225,000000,12.5,12.94,12.45,12.65,30856,0
+MXC.US,D,20220228,000000,13.03,14.18,12.6501,14.18,93000,0
+MXC.US,D,20220301,000000,14.88,16.25,14.01,14.19,360752,0
+MXC.US,D,20220302,000000,14.37,14.58,13.44,13.97,115754,0
+MXC.US,D,20220303,000000,14.22,14.57,13.31,13.52,89533,0
+MXC.US,D,20220304,000000,14.06,26.55,13.8318,24.94,7355018,0
+MXC.US,D,20220307,000000,24.76,43,22.01,30.36,8949302,0
+MXC.US,D,20220308,000000,35.57,37.5,17.62,26,2118605,0
+MXC.US,D,20220309,000000,22.5,24.5,19.11,21.32,1026845,0
+MXC.US,D,20220310,000000,22.89,24,18.5,20.17,456504,0
+MXC.US,D,20220311,000000,19.43,19.9999,17.63,18.38,331218,0
+MXC.US,D,20220314,000000,17.65,18.37,15.73,15.85,341156,0
+MXC.US,D,20220315,000000,15.2,17.6699,15.2,15.68,447683,0
+MXC.US,D,20220316,000000,15.85,20.74,15.7035,17.26,265456,0
+MXC.US,D,20220317,000000,18.4,19.9899,17.15,18.92,511380,0
+MXC.US,D,20220318,000000,18.88,19.29,17.635,18.34,143371,0
+MXC.US,D,20220321,000000,18.35,19.29,17.28,18.38,184571,0
+MXC.US,D,20220322,000000,18.35,18.8,17.59,18.51,119560,0
+MXC.US,D,20220323,000000,18.59,19.99,17.6,18.6,364323,0
+MXC.US,D,20220324,000000,18.18,18.95,18.1515,18.9,134055,0
+MXC.US,D,20220325,000000,18.36,19.8801,17.17,18.23,222272,0
+MXC.US,D,20220328,000000,17.65,17.65,16.7,17,79768,0
+MXC.US,D,20220329,000000,16.14,17.11,16.0006,16.88,72892,0
+MXC.US,D,20220330,000000,16.8,17.9399,16.53,17.08,86198,0
+MXC.US,D,20220331,000000,16.55,17.56,16.2,16.2,32862,0
+MXC.US,D,20220401,000000,16,16.98,15.4,16.34,25564,0
+MXC.US,D,20220404,000000,16,17.6,16,17.56,71620,0
+MXC.US,D,20220405,000000,17.04,17.91,17.04,17.31,67433,0
+MXC.US,D,20220406,000000,17.26,17.5367,17.015,17.04,21249,0
+MXC.US,D,20220407,000000,16.93,16.93,16.179,16.6,24897,0
+MXC.US,D,20220408,000000,16.59,16.8734,16.145,16.25,27283,0
+MXC.US,D,20220411,000000,16.45,16.56,15.1,15.47,78235,0
+MXC.US,D,20220412,000000,15.55,16.86,15.55,16.1,39298,0
+MXC.US,D,20220413,000000,16.29,16.8199,15.6136,16,91847,0
+MXC.US,D,20220414,000000,15.94,19.99,15.94,19.34,371131,0
+MXC.US,D,20220418,000000,19.46,19.59,17.22,18.22,416221,0
+MXC.US,D,20220419,000000,17.85,19,17.6407,18.4,72184,0
+MXC.US,D,20220420,000000,18.52,19.4674,18.32,18.62,60164,0
+MXC.US,D,20220421,000000,18.39,19.38,17.38,17.38,52880,0
+MXC.US,D,20220422,000000,17.52,17.57,16,16,65963,0
+MXC.US,D,20220425,000000,15.92,15.97,14.69,15.75,72253,0
+MXC.US,D,20220426,000000,15.32,16.5,15.32,16.16,26053,0
+MXC.US,D,20220427,000000,15.7336,16.3,15.7,15.9,28145,0
+MXC.US,D,20220428,000000,15.77,17.388,15.5738,16.42,64490,0
+MXC.US,D,20220429,000000,16.52,16.905,15.67,16.05,19534,0
+MXC.US,D,20220502,000000,15.79,16.8,15.77,16.64,5496,0
+MXC.US,D,20220503,000000,15.9,17,15.9,16.9,22622,0
+MXC.US,D,20220504,000000,17,17.95,16.6301,17.68,33605,0
+MXC.US,D,20220505,000000,17.98,19.39,16.5501,17.67,57248,0
+MXC.US,D,20220506,000000,18.8695,18.8695,16.85,17.08,17855,0
+MXC.US,D,20220509,000000,16.8,17.89,13.7929,14.92,198277,0
+MXC.US,D,20220510,000000,15.36,15.98,14.63,15,38322,0
+MXC.US,D,20220511,000000,15.98,16.05,15,15.35,27445,0
+MXC.US,D,20220512,000000,14.89,15.69,13.82,15.69,55670,0
+MXC.US,D,20220513,000000,16,16.485,15.2,16.35,41589,0
+MXC.US,D,20220516,000000,16.41,17.42,16.41,17.42,361,0
+MXC.US,D,20220517,000000,17.38,17.69,16.53,17,58430,0
+MXC.US,D,20220518,000000,16.5578,17.55,16.21,16.49,25829,0
+MXC.US,D,20220519,000000,16.715,17.45,16.324,16.82,49322,0
+MXC.US,D,20220520,000000,16.66,17.4,16.4,16.76,45570,0
+MXC.US,D,20220523,000000,16.95,17.09,16.51,16.85,18509,0
+MXC.US,D,20220524,000000,17.07,17.07,16.6,16.92,9758,0
+MXC.US,D,20220525,000000,16.9,17.19,16.8,16.8,12693,0
+MXC.US,D,20220526,000000,16.8,18.2,16.8,17.8,42217,0
+MXC.US,D,20220527,000000,17.99,19.3,17.99,19.26,42903,0
+MXC.US,D,20220531,000000,21.16,21.5401,19.4,19.76,111324,0
+MXC.US,D,20220601,000000,19.97,21.3268,19.45,19.71,17390,0
+MXC.US,D,20220602,000000,19.77,20.2,18.5,20.2,20130,0
+MXC.US,D,20220603,000000,20.32,21,19,20.91,53216,0
+MXC.US,D,20220606,000000,20.97,20.97,19.88,19.94,20800,0
+MXC.US,D,20220607,000000,19.2784,22.7248,19.17,22.07,143561,0
+MXC.US,D,20220608,000000,22.57,24.18,21.72,22.75,105750,0
+MXC.US,D,20220609,000000,22.57,22.6,21.25,21.84,39274,0
+MXC.US,D,20220610,000000,20.92,21.0209,19.2545,19.68,41530,0
+MXC.US,D,20220613,000000,19.48,20.19,18.7001,19.58,59649,0
+MXC.US,D,20220614,000000,19.83,20.8999,18,18.58,70051,0
+MXC.US,D,20220615,000000,18.41,18.8,17.7919,17.97,29541,0
+MXC.US,D,20220616,000000,17.63,18.19,16.82,18.19,33821,0
+MXC.US,D,20220617,000000,17.7907,17.7907,16.4,16.58,23575,0
+MXC.US,D,20220621,000000,16.5,17.39,16.4,16.72,20551,0
+MXC.US,D,20220622,000000,15.99,16.59,15.285,15.4,41985,0
+MXC.US,D,20220623,000000,15.7991,15.7991,15.3,15.4,20982,0
+MXC.US,D,20220624,000000,15.4,16.47,15.4,16.07,45681,0
+MXC.US,D,20220627,000000,15.91,16.6544,15.8435,16.02,10400,0
+MXC.US,D,20220628,000000,16.54,17.2499,16.14,16.76,25152,0
+MXC.US,D,20220629,000000,16.48,17.1,15.82,16.43,20173,0
+MXC.US,D,20220630,000000,16.24,17.19,15.8,17.19,12332,0
+MXC.US,D,20220701,000000,17.2,17.2,16,16.46,17248,0
+MXC.US,D,20220705,000000,15.64,15.99,14.52,15.12,24376,0
+MXC.US,D,20220706,000000,15.36,16.55,14.98,16.55,20013,0
+MXC.US,D,20220707,000000,16.54,16.54,15.8,16.16,16445,0
+MXC.US,D,20220708,000000,16.2,16.56,15.8,16.56,12181,0
+MXC.US,D,20220711,000000,16.06,16.24,15.7673,16.16,8536,0
+MXC.US,D,20220712,000000,15.5,16.16,15.5,15.59,2500,0
+MXC.US,D,20220713,000000,15.55,16.07,15.48,15.48,8553,0
+MXC.US,D,20220714,000000,15.48,16.02,15.1022,15.645,7469,0
+MXC.US,D,20220715,000000,15.43,15.65,15.43,15.64,2654,0
+MXC.US,D,20220718,000000,16.14,16.34,15.87,16.12,7486,0
+MXC.US,D,20220719,000000,15.95,16.4,15.95,15.97,9047,0
+MXC.US,D,20220720,000000,16.22,16.94,16.2,16.36,7695,0
+MXC.US,D,20220721,000000,16.13,16.46,15.8801,16.46,5402,0
+MXC.US,D,20220722,000000,16.15,16.2,15.79,15.96,28542,0
+MXC.US,D,20220725,000000,15.8294,16.43,15.8294,15.98,5544,0
+MXC.US,D,20220726,000000,16,17.47,16,17.47,30264,0
+MXC.US,D,20220727,000000,17.1,18.1,16.84,17.97,22641,0
+MXC.US,D,20220728,000000,18.24,19.4,18.24,18.3,19553,0
+MXC.US,D,20220729,000000,19.11,19.11,18.6,18.6,20101,0
+MXC.US,D,20220801,000000,18.6,19.2,18.24,19.2,8035,0
+MXC.US,D,20220802,000000,19.2,19.42,18.45,18.45,21901,0
+MXC.US,D,20220803,000000,18.89,19.25,18.29,18.49,6037,0
+MXC.US,D,20220804,000000,18.23,18.23,16.9,16.9,13897,0
+MXC.US,D,20220805,000000,17.31,17.73,17.2114,17.37,7891,0
+MXC.US,D,20220808,000000,17.5291,18.2142,17.18,18.15,9914,0
+MXC.US,D,20220809,000000,18.2,18.3203,17.71,18.22,4046,0
+MXC.US,D,20220810,000000,18.15,18.87,17.4,18.82,13458,0
+MXC.US,D,20220811,000000,19.0592,19.6,18.53,18.9,25952,0
+MXC.US,D,20220812,000000,18.89,20.5,18.89,19.8,37068,0
+MXC.US,D,20220815,000000,19.41,19.75,18.81,18.86,19848,0
+MXC.US,D,20220816,000000,20,20,18,18,13044,0
+MXC.US,D,20220817,000000,19.883,19.9999,17.82,17.98,13874,0
+MXC.US,D,20220818,000000,19.4886,19.4886,17.9601,18.42,48258,0
+MXC.US,D,20220819,000000,16.43,18.2,16.43,18.17,13725,0
+MXC.US,D,20220822,000000,17.8,18.39,17.71,18.05,7608,0
+MXC.US,D,20220823,000000,17.93,19.5054,17.93,19.47,31941,0
+MXC.US,D,20220824,000000,19.49,19.49,18.4101,19.25,12736,0
+MXC.US,D,20220825,000000,19,19.19,18.8,19.11,2112,0
+MXC.US,D,20220826,000000,19.01,19.5,18.91,19,5229,0
+MXC.US,D,20220829,000000,18.99,20.84,18.9492,20.02,59554,0
+MXC.US,D,20220830,000000,20.12,20.12,18.8002,19.47,22065,0
+MXC.US,D,20220831,000000,18.9,19.755,18.8001,19.465,7830,0
+MXC.US,D,20220901,000000,19.255,19.4252,17.93,17.93,19753,0
+MXC.US,D,20220902,000000,18.96,18.98,18.02,18.47,23908,0
+MXC.US,D,20220906,000000,19,19.8,18.5,19.19,10111,0
+MXC.US,D,20220907,000000,19.5,19.6399,18.54,18.54,8422,0
+MXC.US,D,20220908,000000,18.6342,19.1005,18.6,18.68,11377,0
+MXC.US,D,20220909,000000,19.1001,19.41,18.6001,18.98,10645,0
+MXC.US,D,20220912,000000,19.41,19.99,18.98,19.18,17888,0
+MXC.US,D,20220913,000000,19.27,19.96,19.0601,19.9,26184,0
+MXC.US,D,20220914,000000,20,20.7003,20,20.05,28624,0
+MXC.US,D,20220915,000000,19.46,20,18.91,19.22,21373,0
+MXC.US,D,20220916,000000,19.39,19.39,17.78,17.78,18832,0
+MXC.US,D,20220919,000000,17.96,18.02,16.81,17.7,9185,0
+MXC.US,D,20220920,000000,17.17,17.39,16.745,17.2678,13397,0
+MXC.US,D,20220921,000000,17.4848,18.29,16.795,17.06,22663,0
+MXC.US,D,20220922,000000,17.47,17.47,16,16.0899,15649,0
+MXC.US,D,20220923,000000,15.85,16.0099,15.0001,15.14,8518,0
+MXC.US,D,20220926,000000,15.13,15.6532,14.8,14.8,12913,0
+MXC.US,D,20220927,000000,14.75,15.2071,14.4324,14.6222,3942,0
+MXC.US,D,20220928,000000,14.9115,16.2,14.9115,16.2,4072,0
+MXC.US,D,20220929,000000,15.91,16.5,15.56,15.56,1374,0
+MXC.US,D,20220930,000000,15.59,16.4599,15.59,16.22,1688,0
+MXC.US,D,20221003,000000,16.4,17.02,16.35,17.02,7272,0
+MXC.US,D,20221004,000000,17.4,17.8848,17.05,17.26,15012,0
+MXC.US,D,20221005,000000,17.9871,17.9871,17.3,17.6401,13921,0
+MXC.US,D,20221006,000000,17.77,17.8,17.3717,17.7999,4402,0
+MXC.US,D,20221007,000000,17.21,17.8,17.05,17.6769,10338,0
+MXC.US,D,20221010,000000,17.42,17.42,16.5,16.8,8735,0
+MXC.US,D,20221011,000000,16.02,17.075,15.69,15.69,6085,0
+MXC.US,D,20221012,000000,16.4482,16.93,16.21,16.73,8422,0
+MXC.US,D,20221013,000000,18.25,18.25,16.79,17.66,7357,0
+MXC.US,D,20221014,000000,17.19,17.19,16.08,16.08,6637,0
+MXC.US,D,20221017,000000,16.54,16.6,15.59,16.32,2234,0
+MXC.US,D,20221018,000000,16.09,16.57,16,16.2,4763,0
+MXC.US,D,20221019,000000,16.15,16.41,15.8,16.41,6259,0
+MXC.US,D,20221020,000000,15.66,16.1475,15.38,15.38,5842,0
+MXC.US,D,20221021,000000,16.8,16.8,15.53,16.175,6233,0
+MXC.US,D,20221024,000000,16.1,16.15,16.1,16.15,723,0
+MXC.US,D,20221025,000000,16.01,16.08,15.8,16.08,1941,0
+MXC.US,D,20221026,000000,16.01,16.12,14.61,14.84,14292,0
+MXC.US,D,20221027,000000,15.42,15.9452,15.4,15.81,5914,0
+MXC.US,D,20221028,000000,15.68,16.1894,15.68,15.9,1687,0
+MXC.US,D,20221031,000000,15.9,15.9,15.9,15.9,1031,0
+MXC.US,D,20221101,000000,15.73,16.3987,15.5,15.5,9933,0
+MXC.US,D,20221102,000000,15.4,16.4,15.4,15.47,4699,0
+MXC.US,D,20221104,000000,15.02,15.404,15.01,15.05,12183,0
+MXC.US,D,20221107,000000,14.34,15.35,14.34,14.7501,6054,0
+MXC.US,D,20221108,000000,14.75,15.21,14.75,15.18,3422,0
+MXC.US,D,20221109,000000,15.41,15.41,14.34,14.5823,4973,0
+MXC.US,D,20221110,000000,14.9,14.9,14.092,14.2,7838,0
+MXC.US,D,20221111,000000,14.2,14.65,14.2,14.2501,3549,0
+MXC.US,D,20221114,000000,14.35,14.505,14.25,14.25,4732,0
+MXC.US,D,20221115,000000,14.5,15.1041,14.5,15.03,8832,0
+MXC.US,D,20221116,000000,15.8,15.8,15.0301,15.5411,5716,0
+MXC.US,D,20221117,000000,14.92,14.92,14.92,14.92,620,0
+MXC.US,D,20221118,000000,14.96,15.36,14.96,15.36,1139,0
+MXC.US,D,20221121,000000,14.56,15.24,14.41,14.46,5127,0
+MXC.US,D,20221122,000000,14.86,15.105,14.81,14.96,2461,0
+MXC.US,D,20221123,000000,14.9542,14.9542,14.5,14.92,1856,0
+MXC.US,D,20221125,000000,14.58,14.9,14.5,14.5,2099,0
+MXC.US,D,20221128,000000,14.52,14.52,14.01,14.4799,1591,0
+MXC.US,D,20221129,000000,14.5001,14.57,14.4238,14.5,3373,0
+MXC.US,D,20221130,000000,14.5,14.9499,14.05,14.6,3395,0
+MXC.US,D,20221201,000000,14.5283,14.6,14.5283,14.6,1203,0
+MXC.US,D,20221202,000000,14.5001,14.5023,14.16,14.16,3183,0
+MXC.US,D,20221205,000000,14.47,14.47,13.1299,13.1299,5683,0
+MXC.US,D,20221206,000000,13.17,13.45,12.8,12.8,5186,0
+MXC.US,D,20221207,000000,12.92,13.07,12.75,12.7501,1497,0
+MXC.US,D,20221208,000000,12.7964,13.0168,12.6869,12.7499,5459,0
+MXC.US,D,20221209,000000,12.75,12.7672,12.6,12.62,5696,0
+MXC.US,D,20221212,000000,12.6199,12.6199,12.57,12.57,622,0
+MXC.US,D,20221213,000000,12.8,13.2,12.6,12.8,1107,0
+MXC.US,D,20221214,000000,12.9,12.9001,12.9,12.9,1016,0
+MXC.US,D,20221215,000000,12.89,12.89,12.89,12.89,487,0
+MXC.US,D,20221216,000000,14.08,14.08,13.25,13.8,3132,0
+MXC.US,D,20221219,000000,13.75,13.75,13,13.0878,3094,0
+MXC.US,D,20221220,000000,13.05,13.06,12.52,13.0399,3997,0
+MXC.US,D,20221221,000000,13.6524,13.6524,13.4899,13.4899,801,0
+MXC.US,D,20221223,000000,13.398,13.398,13,13,1566,0
+MXC.US,D,20221227,000000,13.63,13.68,12.4974,12.93,3570,0
+MXC.US,D,20221228,000000,12.9675,13.25,12.5501,13.1487,2525,0
+MXC.US,D,20221229,000000,12.9001,12.9001,12.7,12.75,1564,0
+MXC.US,D,20221230,000000,12.8,12.8,12.4,12.48,3559,0
+MXC.US,D,20230103,000000,12.34,12.5488,12.2,12.37,6670,0
+MXC.US,D,20230104,000000,12.5691,12.5691,12.47,12.47,2144,0
+MXC.US,D,20230105,000000,12.5001,12.55,12.5,12.5,1888,0
+MXC.US,D,20230106,000000,12.92,12.92,12.55,12.906,2006,0
+MXC.US,D,20230109,000000,12.9584,13.4899,12.9501,13,2427,0
+MXC.US,D,20230110,000000,12.8092,13.01,12.8092,12.85,4014,0
+MXC.US,D,20230112,000000,12.85,12.85,12.85,12.85,1057,0
+MXC.US,D,20230113,000000,13.2,13.21,13.2,13.2,576,0
+MXC.US,D,20230117,000000,12.95,13.7328,12.95,13.26,1805,0
+MXC.US,D,20230118,000000,13.25,13.5,13.25,13.5,3110,0
+MXC.US,D,20230119,000000,13.75,13.7999,13.75,13.77,2711,0
+MXC.US,D,20230120,000000,13.42,13.42,13.42,13.42,388,0
+MXC.US,D,20230123,000000,13.2,13.645,13.2,13.645,5224,0
+MXC.US,D,20230125,000000,13.5001,13.507,13.5,13.507,935,0
+MXC.US,D,20230126,000000,13.5,13.76,13.2901,13.76,1403,0
+MXC.US,D,20230127,000000,13.535,13.535,13.535,13.535,317,0
+MXC.US,D,20230131,000000,13.7328,13.7328,13.5,13.6,1309,0
+MXC.US,D,20230201,000000,13.515,13.515,13.515,13.515,210,0
+MXC.US,D,20230202,000000,13.5926,13.5926,13.12,13.12,8000,0
+MXC.US,D,20230203,000000,13.7799,13.7799,13.05,13.05,1930,0
+MXC.US,D,20230206,000000,13.07,13.07,12.79,12.98,4827,0
+MXC.US,D,20230207,000000,13.21,13.21,13.1355,13.18,1886,0
+MXC.US,D,20230208,000000,13.255,13.43,13.255,13.4285,1722,0
+MXC.US,D,20230209,000000,13.4323,13.44,13.19,13.44,4726,0
+MXC.US,D,20230210,000000,13.58,15.0001,13.4738,14.6,13184,0
+MXC.US,D,20230213,000000,14.24,15.39,14,14.44,7574,0
+MXC.US,D,20230214,000000,14.4,14.4,13.6261,13.8341,12005,0
+MXC.US,D,20230215,000000,13.67,13.7377,13.06,13.4,14947,0
+MXC.US,D,20230216,000000,14.045,14.045,13.4,13.41,14417,0
+MXC.US,D,20230217,000000,13.3,13.3,13.2,13.2,9618,0
+MXC.US,D,20230221,000000,13.52,13.8144,12.56,12.56,37716,0
+MXC.US,D,20230222,000000,12.68,12.8,12.46,12.46,6779,0
+MXC.US,D,20230223,000000,12.346,12.79,12.346,12.7412,8665,0
+MXC.US,D,20230224,000000,12.7982,12.7982,12.31,12.67,4401,0
+MXC.US,D,20230227,000000,12.9196,13.02,12.7881,12.8,4147,0
+MXC.US,D,20230228,000000,13.01,13.01,12.3541,12.52,5053,0
+MXC.US,D,20230301,000000,12.68,12.8665,12.68,12.8665,1140,0
+MXC.US,D,20230302,000000,12.6125,12.8607,12.5,12.7,2165,0
+MXC.US,D,20230303,000000,12.4691,13.2,12.4691,13,6931,0
+MXC.US,D,20230306,000000,12.79,13.145,12.6931,12.9,6216,0
+MXC.US,D,20230307,000000,12.76,12.76,12.76,12.76,1136,0
+MXC.US,D,20230309,000000,12.73,12.7498,12.28,12.5,9700,0
+MXC.US,D,20230310,000000,12.21,12.4599,12.21,12.23,1872,0
+MXC.US,D,20230313,000000,12.21,12.6,12.21,12.4,7976,0
+MXC.US,D,20230314,000000,12.3494,12.3494,12.05,12.05,801,0
+MXC.US,D,20230315,000000,12.1051,12.1051,11,11,3938,0
+MXC.US,D,20230316,000000,10.75,11.17,10.5,11.11,5213,0
+MXC.US,D,20230317,000000,11.11,12.0309,10.6515,10.99,1363,0
+MXC.US,D,20230320,000000,11.33,11.55,11.33,11.4226,1605,0
+MXC.US,D,20230321,000000,11.2,11.8,10.97,11.26,6638,0
+MXC.US,D,20230322,000000,11.44,11.81,11.2,11.77,4003,0
+MXC.US,D,20230323,000000,11.505,11.505,11.0757,11.478,2390,0
+MXC.US,D,20230324,000000,10.88,11.7399,10.88,11.7399,967,0
+MXC.US,D,20230327,000000,11.3801,11.95,11.3801,11.7,2145,0
+MXC.US,D,20230328,000000,11.44,11.67,11.295,11.65,4308,0
+MXC.US,D,20230329,000000,11.735,11.735,11.38,11.71,3603,0
+MXC.US,D,20230330,000000,11.88,11.88,11.7535,11.7535,675,0
+MXC.US,D,20230331,000000,11.07,11.3828,11.07,11.3828,1487,0
+MXC.US,D,20230403,000000,13,13.4599,12.5,13.31,61150,0
+MXC.US,D,20230404,000000,13.46,13.46,12.2601,12.6559,19093,0
+MXC.US,D,20230405,000000,12.8501,13.31,12.85,12.85,4804,0
+MXC.US,D,20230406,000000,12.85,12.8501,12.1,12.26,7732,0
+MXC.US,D,20230410,000000,12.55,13.57,12.38,12.659,5198,0
+MXC.US,D,20230411,000000,12.4799,12.6559,12.4276,12.4276,8209,0
+MXC.US,D,20230412,000000,12.69,13.15,12.2001,12.8068,27907,0
+MXC.US,D,20230413,000000,13,13.3126,12.85,13,10711,0
+MXC.US,D,20230414,000000,12.79,13.3699,12.6,12.6,3964,0
+MXC.US,D,20230417,000000,12.92,13.84,12.38,13.84,20419,0
+MXC.US,D,20230418,000000,13.79,13.79,12.4504,12.4504,3579,0
+MXC.US,D,20230419,000000,12.1716,13.1599,12.1716,12.365,2771,0
+MXC.US,D,20230420,000000,12.32,12.53,12.18,12.3472,3303,0
+MXC.US,D,20230421,000000,12.32,12.62,12.25,12.3,1738,0
+MXC.US,D,20230424,000000,12.4,12.4,12.275,12.3,1015,0
+MXC.US,D,20230425,000000,12.25,12.4936,12.15,12.19,4543,0
+MXC.US,D,20230426,000000,12.6381,12.6381,12.04,12.16,5353,0
+MXC.US,D,20230427,000000,12.1975,12.285,12.1975,12.285,689,0
+MXC.US,D,20230428,000000,11.91,11.91,11.8,11.8399,2226,0
+MXC.US,D,20230501,000000,11.8326,12.0621,11.78,11.78,2989,0
+MXC.US,D,20230502,000000,11.77,11.77,11.28,11.29,1273,0
+MXC.US,D,20230503,000000,11.6,11.6,10.83,10.8378,2517,0
+MXC.US,D,20230505,000000,11.61,11.61,10.67,11.115,3440,0
+MXC.US,D,20230508,000000,10.73,10.78,10.73,10.77,1174,0
+MXC.US,D,20230509,000000,10.9323,10.9323,10.72,10.81,1058,0
+MXC.US,D,20230510,000000,11.49,11.49,10.552,10.57,3689,0
+MXC.US,D,20230511,000000,11.35,11.61,10.33,10.54,4770,0
+MXC.US,D,20230512,000000,10.53,10.6198,10.42,10.42,1782,0
+MXC.US,D,20230515,000000,11.07,11.07,10.7,10.7,661,0
+MXC.US,D,20230516,000000,11.0001,11.45,10.82,10.91,10319,0
+MXC.US,D,20230517,000000,10.9,11.478,10.9,11.478,5076,0
+MXC.US,D,20230518,000000,11.0418,11.6799,11.012,11.012,16819,0
+MXC.US,D,20230519,000000,11.23,11.45,11.0343,11.1749,2865,0
+MXC.US,D,20230522,000000,10.8686,10.8686,10.8201,10.8201,626,0
+MXC.US,D,20230523,000000,11,11.0807,10.74,10.74,2696,0
+MXC.US,D,20230524,000000,11.47,11.94,11.25,11.4,13704,0
+MXC.US,D,20230525,000000,11.18,11.44,10.7,11.02,5433,0
+MXC.US,D,20230526,000000,10.97,10.97,10.83,10.83,3331,0
+MXC.US,D,20230530,000000,11.08,11.27,10.757,10.8876,6210,0
+MXC.US,D,20230531,000000,11.17,11.33,10.7,10.99,5639,0
+MXC.US,D,20230601,000000,11.88,11.88,10.7,10.81,2905,0
+MXC.US,D,20230602,000000,11,11.3,10.9,11.3,1326,0
+MXC.US,D,20230605,000000,11.98,11.98,10.9,10.9737,5665,0
+MXC.US,D,20230606,000000,10.91,10.91,10.3,10.655,11345,0
+MXC.US,D,20230607,000000,10.51,11,10.51,11,1202,0
+MXC.US,D,20230608,000000,10.94,11.21,10.632,11.01,4302,0
+MXC.US,D,20230609,000000,11.01,11.01,10.8,10.8,1153,0
+MXC.US,D,20230612,000000,10.81,10.86,10.39,10.39,10151,0
+MXC.US,D,20230613,000000,10.81,11.69,10.58,11.43,26564,0
+MXC.US,D,20230614,000000,11.88,12.06,11.3601,12.06,4199,0
+MXC.US,D,20230615,000000,11.81,12.8399,11.81,11.88,17135,0
+MXC.US,D,20230616,000000,12.09,12.635,11.8101,12.22,5537,0
+MXC.US,D,20230620,000000,12.29,12.29,12,12.04,4943,0
+MXC.US,D,20230621,000000,12.3772,12.3772,12.02,12.02,939,0
+MXC.US,D,20230623,000000,12.2601,12.6299,11.82,11.82,5503,0
+MXC.US,D,20230626,000000,11.82,12.0841,11.82,12.0035,2532,0
+MXC.US,D,20230627,000000,13.5,13.5,11.98,12.64,5301,0
+MXC.US,D,20230628,000000,12.501,12.66,12.05,12.06,3738,0
+MXC.US,D,20230629,000000,11.9163,12.75,11.9163,12.75,911,0
+MXC.US,D,20230630,000000,12.75,12.75,12.0001,12.01,1600,0
+MXC.US,D,20230703,000000,12.02,12.49,12.02,12.06,2743,0
+MXC.US,D,20230705,000000,11.79,12.071,11.61,11.61,4789,0
+MXC.US,D,20230706,000000,11.5501,12.3119,11.36,11.6001,6824,0
+MXC.US,D,20230707,000000,11.7,12.28,11.7,12.28,2498,0
+MXC.US,D,20230710,000000,12.43,12.43,12.015,12.26,1580,0
+MXC.US,D,20230711,000000,12.065,12.078,12,12.01,2170,0
+MXC.US,D,20230712,000000,11.9594,12.4393,11.9594,12.06,2893,0
+MXC.US,D,20230713,000000,12.4386,12.84,12.07,12.675,17345,0
+MXC.US,D,20230714,000000,12.5101,12.74,12.19,12.21,4880,0
+MXC.US,D,20230717,000000,12.2201,12.4997,12.2201,12.4997,1029,0
+MXC.US,D,20230718,000000,12.705,13.225,12.6001,13,19052,0
+MXC.US,D,20230719,000000,12.83,12.9554,12.83,12.8647,634,0
+MXC.US,D,20230720,000000,12.81,13.18,12.81,12.99,1653,0
+MXC.US,D,20230721,000000,13.04,13.1307,13.04,13.1307,595,0
+MXC.US,D,20230724,000000,12.71,12.7999,12.71,12.7999,762,0
+MXC.US,D,20230725,000000,12.8858,13,12.8352,13,1113,0
+MXC.US,D,20230726,000000,12.9133,12.9133,12.76,12.76,482,0
+MXC.US,D,20230727,000000,13.2,13.2,12.86,12.86,3159,0
+MXC.US,D,20230728,000000,13.15,13.62,13.15,13.29,4689,0
+MXC.US,D,20230731,000000,13.314,13.314,13.06,13.0601,3510,0
+MXC.US,D,20230801,000000,13.1169,13.6299,13.07,13.6299,1631,0
+MXC.US,D,20230802,000000,13.175,13.28,13.0201,13.15,3253,0
+MXC.US,D,20230804,000000,13.0467,13.1,12.839,12.839,2250,0
+MXC.US,D,20230807,000000,13.1,13.21,12.985,13.0404,1951,0
+MXC.US,D,20230808,000000,13.05,13.05,12.7562,12.9818,1122,0
+MXC.US,D,20230809,000000,13.278,13.3095,12.98,13.05,7106,0
+MXC.US,D,20230810,000000,13.0844,13.36,12.7523,13.321,8195,0
+MXC.US,D,20230811,000000,12.63,13.29,12.3514,12.6754,13819,0
+MXC.US,D,20230814,000000,12.88,13.085,12.64,12.67,2825,0
+MXC.US,D,20230815,000000,12.36,12.9399,12.36,12.6,7731,0
+MXC.US,D,20230816,000000,12.6,12.6291,12.6,12.6291,1802,0
+MXC.US,D,20230817,000000,12.72,13.59,12.72,13.185,4401,0
+MXC.US,D,20230818,000000,12.91,12.94,12.91,12.92,740,0
+MXC.US,D,20230821,000000,12.9002,13.19,12.6,12.9,4368,0
+MXC.US,D,20230822,000000,12.82,13.11,12.82,13.01,1943,0
+MXC.US,D,20230824,000000,12.6857,12.71,11.82,12.02,6588,0
+MXC.US,D,20230825,000000,12,12.2186,11.45,12,10442,0
+MXC.US,D,20230828,000000,11.79,12,11.79,11.92,1553,0
+MXC.US,D,20230829,000000,11.97,12.38,11.511,12.38,2466,0
+MXC.US,D,20230831,000000,12.38,12.4,12.095,12.3699,5312,0
+MXC.US,D,20230901,000000,11.81,12.3995,11.81,12.02,3126,0
+MXC.US,D,20230905,000000,12.08,12.5348,12.08,12.09,3833,0
+MXC.US,D,20230906,000000,12.13,12.4469,12.09,12.1,2170,0
+MXC.US,D,20230907,000000,12.0901,12.218,12.0901,12.218,1557,0
+MXC.US,D,20230908,000000,12.2,12.53,12.2,12.5029,5388,0
+MXC.US,D,20230911,000000,12.21,12.4897,12.21,12.4897,891,0
+MXC.US,D,20230912,000000,12.47,13.4,12.17,13.02,9968,0
+MXC.US,D,20230913,000000,13,13,13,13,546,0
+MXC.US,D,20230914,000000,13.2499,13.49,13.125,13.3939,3690,0
+MXC.US,D,20230915,000000,13.46,13.46,13.22,13.22,7186,0
+MXC.US,D,20230918,000000,13.23,13.455,13,13,3187,0
+MXC.US,D,20230919,000000,13.4,13.4,13.2,13.39,1122,0
+MXC.US,D,20230920,000000,13.35,13.4,13.03,13.1387,2846,0
+MXC.US,D,20230921,000000,13.1299,13.2012,12.66,12.95,7460,0
+MXC.US,D,20230922,000000,12.6,12.855,12.6,12.6992,1758,0
+MXC.US,D,20230925,000000,12.65,12.9273,12.6201,12.92,3922,0
+MXC.US,D,20230926,000000,12.8388,12.8388,12.69,12.69,1003,0
+MXC.US,D,20230927,000000,12.64,13.05,12.6,13.05,10159,0
+MXC.US,D,20230928,000000,12.7,13.05,12.7,13.05,600,0
+MXC.US,D,20230929,000000,13.1597,13.1597,12.8,12.9876,2481,0
+MXC.US,D,20231002,000000,12.9512,12.9512,12.2677,12.4,8614,0
+MXC.US,D,20231003,000000,12.59,12.81,12.2336,12.6865,5585,0
+MXC.US,D,20231004,000000,12.95,12.96,12.4,12.91,3976,0
+MXC.US,D,20231005,000000,12.2368,12.93,12.2368,12.63,5828,0
+MXC.US,D,20231006,000000,12.05,12.7,12.01,12.1601,7007,0
+MXC.US,D,20231009,000000,12.5724,12.5724,12.5724,12.5724,752,0
+MXC.US,D,20231010,000000,12.585,12.7901,12.585,12.77,3502,0
+MXC.US,D,20231011,000000,12.485,12.4993,12.485,12.4993,576,0
+MXC.US,D,20231012,000000,12.31,12.5,12.31,12.5,2211,0
+MXC.US,D,20231013,000000,12.5,13,12.5,12.71,7715,0
+MXC.US,D,20231016,000000,12.48,12.48,12.48,12.48,452,0
+MXC.US,D,20231017,000000,12.51,12.94,12.49,12.49,4845,0
+MXC.US,D,20231018,000000,12.52,13.5,12.47,12.5,8171,0
+MXC.US,D,20231019,000000,12.41,12.415,12.28,12.28,2530,0
+MXC.US,D,20231020,000000,12.4899,12.9799,12.3233,12.7,6079,0
+MXC.US,D,20231023,000000,12.81,13,12.81,13,1496,0
+MXC.US,D,20231024,000000,12.6001,12.93,12.52,12.8,6930,0
+MXC.US,D,20231025,000000,12.9869,12.9869,12.54,12.54,1475,0
+MXC.US,D,20231026,000000,12.45,13.03,12.4,13.03,2175,0
+MXC.US,D,20231030,000000,12.45,12.45,12.45,12.45,386,0
+MXC.US,D,20231031,000000,12.7586,12.7586,12.7586,12.7586,118,0
+MXC.US,D,20231102,000000,12.89,12.89,12.6176,12.7483,1261,0
+MXC.US,D,20231106,000000,12.6004,12.6004,12.6004,12.6004,448,0
+MXC.US,D,20231108,000000,12.12,12.12,12,12.1,2835,0
+MXC.US,D,20231109,000000,11.51,12.0182,11.51,11.86,1462,0
+MXC.US,D,20231110,000000,11.3434,12.35,11.3434,11.73,1329,0
+MXC.US,D,20231113,000000,12.25,12.25,11.76,11.7601,542,0
+MXC.US,D,20231114,000000,12.26,12.4044,11.795,12.02,3397,0
+MXC.US,D,20231115,000000,11.35,11.6999,10.801,11.6999,9982,0
+MXC.US,D,20231116,000000,11.02,11.02,11.01,11.012,755,0
+MXC.US,D,20231117,000000,11.4429,11.4429,11.24,11.43,1194,0
+MXC.US,D,20231120,000000,10.61,11.14,10.61,11.14,2341,0
+MXC.US,D,20231124,000000,10.51,11.43,10.39,11.43,1151,0
+MXC.US,D,20231127,000000,10.43,11.0123,10.43,10.86,1886,0
+MXC.US,D,20231128,000000,11.07,11.19,10.87,10.87,1728,0
+MXC.US,D,20231129,000000,10,10.6092,10,10.6092,2271,0
+MXC.US,D,20231130,000000,10.5553,10.5553,10.4,10.4,1145,0
+MXC.US,D,20231201,000000,10.5,10.51,10.36,10.36,1670,0
+MXC.US,D,20231204,000000,10.14,10.15,9.6197,10.135,5385,0
+MXC.US,D,20231205,000000,10.35,10.35,10,10,2413,0
+MXC.US,D,20231206,000000,10.0789,10.42,9.97,10.41,1661,0
+MXC.US,D,20231207,000000,10.07,10.07,9.95,9.95,1800,0
+MXC.US,D,20231208,000000,10.2,10.2,9.98,10.0001,1925,0
+MXC.US,D,20231211,000000,10.175,10.25,10.05,10.25,1596,0
+MXC.US,D,20231212,000000,10.1283,10.15,10.1283,10.15,1015,0
+MXC.US,D,20231213,000000,9.83,10.08,9.63,9.76,8235,0
+MXC.US,D,20231214,000000,9.76,10.1847,9.75,10.18,4452,0
+MXC.US,D,20231215,000000,10.01,10.15,9.9872,10.15,1128,0
+MXC.US,D,20231218,000000,9.72,10.03,9.72,9.8,3330,0
+MXC.US,D,20231219,000000,9.9263,9.9263,9.7803,9.7803,2978,0
+MXC.US,D,20231220,000000,9.7,10.0102,9.7,9.9257,5780,0
+MXC.US,D,20231221,000000,9.82,9.84,9.663,9.84,8281,0
+MXC.US,D,20231222,000000,9.78,9.78,9.5501,9.5501,4282,0
+MXC.US,D,20231226,000000,9.57,9.71,9.05,9.3946,8047,0
+MXC.US,D,20231227,000000,9.215,9.2527,9.1148,9.25,2977,0
+MXC.US,D,20231228,000000,9.3,9.3999,9.29,9.29,2092,0
+MXC.US,D,20231229,000000,9.2,9.27,9.1201,9.13,2165,0
+MXC.US,D,20240102,000000,9.34,9.9719,9.34,9.635,6981,0
+MXC.US,D,20240103,000000,9.6701,10.1721,9.6701,9.94,2750,0
+MXC.US,D,20240104,000000,9.7,10.07,9.61,9.78,3175,0
+MXC.US,D,20240105,000000,9.635,9.8138,9.02,9.73,8240,0
+MXC.US,D,20240108,000000,9.78,9.78,9.706,9.706,1211,0
+MXC.US,D,20240109,000000,9.7301,10.13,9.73,9.88,3076,0
+MXC.US,D,20240110,000000,9.9794,9.9794,9.78,9.8,5609,0
+MXC.US,D,20240112,000000,9.61,10.4,9.61,10.4,6067,0
+MXC.US,D,20240116,000000,10.35,10.35,9.9285,10.01,3372,0
+MXC.US,D,20240117,000000,10.1799,10.25,10.1799,10.25,1508,0
+MXC.US,D,20240119,000000,9.76,10.13,9.76,10.13,1359,0
+MXC.US,D,20240122,000000,9.99,10.025,9.99,9.99,1605,0
+MXC.US,D,20240123,000000,9.945,9.9901,9.75,9.75,1411,0
+MXC.US,D,20240124,000000,9.9201,10.105,9.8011,10.105,2903,0
+MXC.US,D,20240126,000000,9.88,10.2,9.88,10.16,3607,0
+MXC.US,D,20240129,000000,10.17,10.17,10.16,10.16,908,0
+MXC.US,D,20240130,000000,9.92,9.9801,9.92,9.9801,652,0
+MXC.US,D,20240131,000000,9.52,9.904,9.52,9.904,5779,0
+MXC.US,D,20240201,000000,9.9201,10.0069,9.9201,9.98,1023,0
+MXC.US,D,20240202,000000,9.95,9.9501,9.95,9.9501,810,0
+MXC.US,D,20240205,000000,10.07,10.07,10.07,10.07,687,0
+MXC.US,D,20240207,000000,9.96,9.9851,9.94,9.98,5450,0
+MXC.US,D,20240208,000000,9.98,9.98,9.95,9.95,1519,0
+MXC.US,D,20240209,000000,9.86,9.95,9.8,9.8,2528,0
+MXC.US,D,20240212,000000,9.51,9.86,9.5,9.8,2220,0
+MXC.US,D,20240213,000000,9.8376,10.2399,9.76,10.14,10748,0
+MXC.US,D,20240214,000000,10.01,10.01,10.01,10.01,840,0
+MXC.US,D,20240215,000000,10.01,10.01,10.01,10.01,1130,0
+MXC.US,D,20240216,000000,9.76,10.0999,9.76,10.015,2416,0
+MXC.US,D,20240220,000000,9.885,9.885,9.685,9.715,2464,0
+MXC.US,D,20240221,000000,9.6721,9.9,9.6721,9.89,4195,0
+MXC.US,D,20240222,000000,9.8901,9.91,9.8,9.87,2177,0
+MXC.US,D,20240223,000000,10.08,10.08,9.925,9.94,918,0
+MXC.US,D,20240226,000000,10.0099,10.0583,10.0099,10.0583,1235,0
+MXC.US,D,20240227,000000,9.98,10.0999,9.98,10.0999,1731,0
+MXC.US,D,20240228,000000,10.1,10.1,9.92,9.93,4119,0
+MXC.US,D,20240229,000000,10.0082,10.05,10.0082,10.05,390,0
+MXC.US,D,20240301,000000,10.05,10.0501,10.05,10.05,942,0
+MXC.US,D,20240304,000000,9.8272,9.89,9.68,9.68,3338,0
+MXC.US,D,20240305,000000,9.78,10.04,9.78,9.92,5229,0
+MXC.US,D,20240306,000000,9.8284,9.9632,9.8284,9.87,3208,0
+MXC.US,D,20240307,000000,9.9689,9.97,9.9689,9.97,966,0
+MXC.US,D,20240308,000000,9.97,9.97,9.86,9.86,967,0
+MXC.US,D,20240311,000000,9.41,9.79,9.41,9.79,1330,0
+MXC.US,D,20240312,000000,9.77,9.78,9.77,9.78,986,0
+MXC.US,D,20240313,000000,9.6728,10.31,9.6728,10.31,8586,0
+MXC.US,D,20240314,000000,10.175,10.49,10.175,10.49,3163,0
+MXC.US,D,20240315,000000,10.22,10.4,10.215,10.34,3011,0
+MXC.US,D,20240318,000000,10.34,10.4,10.34,10.4,1092,0
+MXC.US,D,20240319,000000,10.005,10.01,9.61,9.61,1322,0
+MXC.US,D,20240321,000000,9.8653,10.2499,9.8638,10.04,2045,0
+MXC.US,D,20240322,000000,9.5,10.25,9.5,10.075,1663,0
+MXC.US,D,20240325,000000,9.8451,10.19,9.8451,9.85,2595,0
+MXC.US,D,20240326,000000,9.75,9.75,9.75,9.75,355,0
+MXC.US,D,20240327,000000,9.67,10.21,9.67,10.18,2187,0
+MXC.US,D,20240328,000000,10.21,10.22,9.86,9.9765,1393,0
+MXC.US,D,20240401,000000,9.8676,11.93,9.84,11.695,27060,0
+MXC.US,D,20240402,000000,11.85,14.4679,11.85,13.03,108973,0
+MXC.US,D,20240403,000000,12.82,13.28,11.99,12.51,11129,0
+MXC.US,D,20240404,000000,11.91,12.7199,11.91,12.6899,12417,0
+MXC.US,D,20240405,000000,12.79,13.25,12.74,13.16,20218,0
+MXC.US,D,20240408,000000,13.26,13.45,12.6,13.21,13910,0
+MXC.US,D,20240409,000000,13.478,13.53,12.95,13.131,14512,0
+MXC.US,D,20240410,000000,12.97,13.4999,12.97,13.015,15341,0
+MXC.US,D,20240411,000000,13.23,13.3099,13.1,13.2,7246,0
+MXC.US,D,20240412,000000,13.4085,14.985,13.38,14.1,57976,0
+MXC.US,D,20240415,000000,14.03,16.52,14.03,16.38,44599,0
+MXC.US,D,20240416,000000,16.51,16.51,15.29,15.39,24875,0
+MXC.US,D,20240417,000000,15.85,16.125,12.56,12.74,28059,0
+MXC.US,D,20240418,000000,12.51,13.19,12,13.01,13016,0
+MXC.US,D,20240419,000000,12.93,13.32,12.775,13.32,18406,0
+MXC.US,D,20240422,000000,13.12,13.52,12.6101,12.6101,10515,0
+MXC.US,D,20240423,000000,13,13.214,12.77,12.89,7021,0
+MXC.US,D,20240424,000000,12.95,13.16,12.2,12.795,8085,0
+MXC.US,D,20240425,000000,12.4101,12.655,12.4101,12.655,1985,0
+MXC.US,D,20240426,000000,12.61,12.8848,12.36,12.4,7161,0
+MXC.US,D,20240429,000000,12.1,12.5,12.1,12.41,7991,0
+MXC.US,D,20240430,000000,12.65,12.9,12.4,12.4,6115,0
+MXC.US,D,20240501,000000,12.74,12.74,12,12.0512,4091,0
+MXC.US,D,20240502,000000,12.763,12.763,11.8617,12.1721,2823,0
+MXC.US,D,20240503,000000,12.22,12.2701,12.22,12.27,1205,0
+MXC.US,D,20240506,000000,12.11,12.15,12.1,12.1,2329,0
+MXC.US,D,20240507,000000,12.1,12.2113,11.8,11.8,2118,0
+MXC.US,D,20240508,000000,11.8,12.1499,11.8,12.1499,2603,0
+MXC.US,D,20240509,000000,11.9643,12.1,11.9643,12.0999,1695,0
+MXC.US,D,20240510,000000,12.1558,12.1558,12,12,3495,0
+MXC.US,D,20240513,000000,12.02,12.1852,11.8,11.8,6797,0
+MXC.US,D,20240514,000000,11.8,12.165,11.7899,12.05,3511,0
+MXC.US,D,20240515,000000,12.05,12.05,11.76,12.05,4823,0
+MXC.US,D,20240516,000000,12.05,12.05,11.7196,11.8538,6921,0
+MXC.US,D,20240517,000000,12.0229,12.0229,11.7999,11.99,3194,0
+MXC.US,D,20240520,000000,11.51,12.14,11.51,11.94,5496,0
+MXC.US,D,20240521,000000,12.04,12.04,11.8801,11.9456,2301,0
+MXC.US,D,20240522,000000,11.9077,12.005,11.88,11.88,1333,0
+MXC.US,D,20240523,000000,11.88,11.88,11.652,11.73,3435,0
+MXC.US,D,20240524,000000,11.78,11.8,11.7706,11.7706,2102,0
+MXC.US,D,20240528,000000,11.8,12.7083,11.65,11.9,8076,0
+MXC.US,D,20240529,000000,12.2,12.2,11.63,11.63,990,0
+MXC.US,D,20240530,000000,11.8,11.9,11.6,11.6,2827,0
+MXC.US,D,20240531,000000,12,12.5,11.5,11.63,1859,0
+MXC.US,D,20240603,000000,12.4,12.4,11.6001,12.35,2100,0
+MXC.US,D,20240604,000000,11.875,11.875,11.4,11.875,654,0
+MXC.US,D,20240606,000000,11.3475,11.8138,11.26,11.4736,2346,0
+MXC.US,D,20240607,000000,11.24,11.24,11.2,11.23,1324,0
+MXC.US,D,20240611,000000,10.9702,11.79,10.89,11.79,1235,0
+MXC.US,D,20240613,000000,11.6,11.7257,11.6,11.7257,1257,0
+MXC.US,D,20240614,000000,11.65,11.65,11.0119,11.1,2149,0
+MXC.US,D,20240617,000000,11,11.0653,11,11.0653,370,0
+MXC.US,D,20240620,000000,11.19,11.19,11.1201,11.1201,1162,0
+MXC.US,D,20240621,000000,11.405,11.405,11.2963,11.2963,653,0
+MXC.US,D,20240624,000000,11.4,11.4,10.81,10.96,16419,0
+MXC.US,D,20240625,000000,11.48,11.5679,11.23,11.34,3342,0
+MXC.US,D,20240626,000000,11.75,11.75,11.72,11.72,790,0
+MXC.US,D,20240627,000000,11.239,11.3253,11.239,11.3253,2023,0
+MXC.US,D,20240628,000000,11.36,11.6633,11.32,11.32,3951,0
+MXC.US,D,20240701,000000,10.9172,11.41,10.9172,11.41,2138,0
+MXC.US,D,20240702,000000,11.86,12,10.99,12,1644,0
+MXC.US,D,20240703,000000,11.99,11.99,11.458,11.458,864,0
+MXC.US,D,20240705,000000,11.86,11.86,11.86,11.86,923,0
+MXC.US,D,20240708,000000,11.75,11.9999,11.533,11.533,1045,0
+MXC.US,D,20240709,000000,11.1075,11.8425,11.1075,11.45,9357,0
+MXC.US,D,20240710,000000,11.1332,11.5,10.924,11.167,6866,0
+MXC.US,D,20240711,000000,11.7681,12,11.41,11.41,3374,0
+MXC.US,D,20240712,000000,11.74,12.25,11.74,11.98,5720,0
+MXC.US,D,20240715,000000,12.1529,12.179,12.1,12.12,3567,0
+MXC.US,D,20240718,000000,12.3739,12.3739,12.3739,12.3739,387,0
+MXC.US,D,20240722,000000,11.48,11.69,11.0001,11.69,715,0
+MXC.US,D,20240723,000000,11.26,11.34,11.26,11.2997,2016,0
+MXC.US,D,20240725,000000,11.6015,12,11.19,11.19,2891,0
+MXC.US,D,20240726,000000,11.5,11.9686,10.98,10.98,3165,0
+MXC.US,D,20240729,000000,10.32,11.0236,10.32,10.6,2458,0
+MXC.US,D,20240730,000000,10.9,10.9,10.1101,10.1101,2856,0
+MXC.US,D,20240731,000000,10.16,10.9118,10.11,10.2613,3747,0
+MXC.US,D,20240801,000000,10.3202,10.9999,10.31,10.9999,4770,0
+MXC.US,D,20240802,000000,10.48,11.5399,10.48,10.9,5331,0
+MXC.US,D,20240805,000000,11.1499,11.62,10.6,11.1927,13949,0
+MXC.US,D,20240806,000000,12,12.19,11.07,11.5,16143,0
+MXC.US,D,20240807,000000,11.42,13.13,11.3555,12.9502,23923,0
+MXC.US,D,20240808,000000,11.9,12.75,11.9,12.1,4714,0
+MXC.US,D,20240809,000000,12.36,12.6778,12.1,12.375,5046,0
+MXC.US,D,20240812,000000,11.4,13.89,11.4,12.4,34992,0
+MXC.US,D,20240813,000000,12.3135,12.5521,10.8001,11.5017,8556,0
+MXC.US,D,20240814,000000,11.47,11.5,10.82,11.3,11007,0
+MXC.US,D,20240815,000000,11.0904,11.85,10.8102,11.1501,16138,0
+MXC.US,D,20240816,000000,11.16,11.549,11.16,11.35,981,0
+MXC.US,D,20240819,000000,11,11.42,10.86,11.2252,2963,0
+MXC.US,D,20240820,000000,11.8,13.5784,11.388,12.95,59587,0
+MXC.US,D,20240821,000000,12.32,13.17,11.15,13.06,101092,0
+MXC.US,D,20240822,000000,14.1,14.1,12,12,9583,0
+MXC.US,D,20240823,000000,11.61,11.91,10.839,11.4,53575,0
+MXC.US,D,20240826,000000,11.55,11.9687,11.22,11.705,12186,0
+MXC.US,D,20240827,000000,11.84,12.53,11.11,12.03,29680,0
+MXC.US,D,20240828,000000,11.95,14.03,11.72,13.2,178473,0
+MXC.US,D,20240829,000000,13.32,13.37,11.2,11.89,53636,0
+MXC.US,D,20240830,000000,11.7,11.78,11.3414,11.78,68387,0
+MXC.US,D,20240903,000000,11.7,11.7,11.16,11.36,17089,0
+MXC.US,D,20240904,000000,11.51,11.705,11.13,11.13,12755,0
+MXC.US,D,20240905,000000,11.15,11.49,11.15,11.3873,13590,0
+MXC.US,D,20240906,000000,11.5,11.67,11.25,11.66,11120,0
+MXC.US,D,20240909,000000,11.4,11.55,11.0701,11.0701,2215,0
+MXC.US,D,20240910,000000,11.28,11.46,11.1,11.21,5761,0
+MXC.US,D,20240911,000000,11.4,11.945,11.4,11.5,25613,0
+MXC.US,D,20240912,000000,11.35,11.74,11.35,11.49,7889,0
+MXC.US,D,20240913,000000,11.67,11.86,11.38,11.74,11926,0
+MXC.US,D,20240916,000000,11.4763,12.13,11.41,11.75,27215,0
+MXC.US,D,20240917,000000,11.87,12.175,11.6,11.66,21402,0
+MXC.US,D,20240918,000000,11.822,12.05,11.44,11.44,19453,0
+MXC.US,D,20240919,000000,11.79,12.075,11.45,11.957039,25803,0
+MXC.US,D,20240920,000000,12,12.885,11.76,12.61,14185,0
+MXC.US,D,20240923,000000,12.91,13.11,12.6,12.8901,11460,0
+MXC.US,D,20240924,000000,12.7,13.69,12.7,13.69,11116,0
+MXC.US,D,20240925,000000,13.41,13.44,13.0665,13.2001,7511,0
+MXC.US,D,20240926,000000,13.5077,13.5077,13.5077,13.5077,439,0
+MXC.US,D,20240927,000000,13.35,13.35,12.42,12.43,11476,0
+MXC.US,D,20240930,000000,12.1437,12.4271,12.14,12.14,2512,0
+MXC.US,D,20241001,000000,12.0001,13.2,12.0001,13.2,11069,0
+MXC.US,D,20241002,000000,13.11,13.5993,12.903,13.2206,6507,0
+MXC.US,D,20241003,000000,13.09,13.6107,13.09,13.17,2192,0
+MXC.US,D,20241004,000000,13.02,13.5812,12.95,12.95,4415,0
+MXC.US,D,20241007,000000,13.01,13.78,13.01,13.25,15704,0
+MXC.US,D,20241008,000000,13.445,13.445,12.91,13.15,6369,0
+MXC.US,D,20241009,000000,13.64,13.64,12.9,13.19,9337,0
+MXC.US,D,20241010,000000,12.94,13.4703,12.94,13.2039,7686,0
+MXC.US,D,20241011,000000,13.052,13.545,13.052,13.545,14113,0
+MXC.US,D,20241014,000000,13.05,13.13,12.0844,12.2,27125,0
+MXC.US,D,20241015,000000,12.2,12.3243,12.005,12.025,6534,0
+MXC.US,D,20241016,000000,12.33,12.33,12.33,12.33,678,0
+MXC.US,D,20241017,000000,12.39,12.75,12.2743,12.61,6962,0
+MXC.US,D,20241018,000000,12.3,12.935,12.22,12.455,15544,0
+MXC.US,D,20241021,000000,12.3,12.602,12.11,12.3,6477,0
+MXC.US,D,20241022,000000,12.3915,12.52,12.05,12.05,8361,0
+MXC.US,D,20241023,000000,12.05,12.242,11.7057,11.7057,8686,0
+MXC.US,D,20241024,000000,12.02,12.02,12.02,12.02,459,0
+MXC.US,D,20241025,000000,12.22,12.53,11.9,12.24,10249,0
+MXC.US,D,20241028,000000,11.77,12.18,11.4,12.17,5810,0
+MXC.US,D,20241029,000000,11.95,11.95,11.755,11.9157,3059,0
+MXC.US,D,20241030,000000,11.87,11.8885,11.87,11.8885,1090,0
+MXC.US,D,20241031,000000,11.47,11.92,11.42,11.75,16097,0
+MXC.US,D,20241101,000000,11.71,11.79,11.5,11.5,1060,0
+MXC.US,D,20241104,000000,11.99,11.99,11.51,11.72,7819,0
+MXC.US,D,20241105,000000,11.89,12.3199,11.87,12.23,9067,0
+MXC.US,D,20241106,000000,11.775,12.1501,11.775,12.1501,3967,0
+MXC.US,D,20241107,000000,12.24,12.24,11.65,11.65,13133,0
+MXC.US,D,20241108,000000,11.84,12.1,11.715,11.8991,27627,0
+MXC.US,D,20241111,000000,11.9,12.3,11.7,12.25,27901,0
+MXC.US,D,20241112,000000,12.02,12.35,12.0101,12.35,5397,0
+MXC.US,D,20241113,000000,12.01,12.91,12.01,12.42,15646,0
+MXC.US,D,20241114,000000,12.42,13.36,12.1,12.59,19734,0
+MXC.US,D,20241115,000000,12.9503,13.0968,12.1583,12.1583,7372,0
+MXC.US,D,20241118,000000,12.137,12.137,11.78,11.8,7035,0
+MXC.US,D,20241119,000000,11.82,12.12,11.82,12.12,923,0
+MXC.US,D,20241120,000000,12.0462,12.2375,11.75,12.21,1950,0
+MXC.US,D,20241121,000000,12.1825,12.34,12.04,12.06,8831,0
+MXC.US,D,20241122,000000,12.2,12.25,12.12,12.12,1622,0
+MXC.US,D,20241125,000000,12.05,12.1472,11.85,11.97,3450,0
+MXC.US,D,20241126,000000,12.16,12.16,11.75,12.085,8743,0
+MXC.US,D,20241127,000000,12.21,12.25,11.8,11.8,3629,0
+MXC.US,D,20241129,000000,11.81,11.81,11.81,11.81,429,0
+MXC.US,D,20241202,000000,12,12.15,11.4002,11.5,8237,0
+MXC.US,D,20241203,000000,11.89,11.92,11.6,11.85,24473,0
+MXC.US,D,20241204,000000,11.74,12,11.55,11.8,4032,0
+MXC.US,D,20241205,000000,11.8,11.8,11.6055,11.6088,6091,0
+MXC.US,D,20241206,000000,11.4999,12,11.45,11.81,6194,0
+MXC.US,D,20241209,000000,11.5,12,11.5,11.56,3007,0
+MXC.US,D,20241210,000000,11.9,11.9,11.25,11.26,7579,0
+MXC.US,D,20241211,000000,11.3203,11.4783,11.3203,11.4783,1676,0
+MXC.US,D,20241212,000000,11.2,11.3435,11.1,11.23,7395,0
+MXC.US,D,20241213,000000,10.99,11.5,10.88,11.5,3535,0
+MXC.US,D,20241216,000000,11.1255,11.42,10.89,11.42,1664,0
+MXC.US,D,20241217,000000,11.49,11.49,11.2,11.35,5530,0
+MXC.US,D,20241218,000000,11.1,11.29,10.9055,11.12,33522,0
+MXC.US,D,20241219,000000,11.02,11.16,10.62,10.92,12726,0
+MXC.US,D,20241220,000000,10.72,11.23,10.6451,11.2,63456,0
+MXC.US,D,20241223,000000,10.5501,11,10.5501,10.9901,3467,0
+MXC.US,D,20241226,000000,10.84,11.04,10.56,10.8899,93779,0
+MXC.US,D,20241227,000000,10.87,10.9,10.86,10.88,2095,0
+MXC.US,D,20241230,000000,10.64,11.24,10.63,10.65,7999,0
+MXC.US,D,20241231,000000,10.9,11.28,10.9,11.28,11842,0
+MXC.US,D,20250102,000000,11.41,11.9104,11.41,11.57,2286,0
+MXC.US,D,20250103,000000,11.47,11.54,11.3651,11.52,20530,0
+MXC.US,D,20250106,000000,11.75,12.0514,11.11,12.0514,90754,0
+MXC.US,D,20250107,000000,12.01,12.24,11.68,12.14,12273,0
+MXC.US,D,20250108,000000,12.1,13.176,12,13.176,41779,0
+MXC.US,D,20250110,000000,13.2,14.11,12.78,12.78,6548,0
+MXC.US,D,20250113,000000,12.6475,13.23,12.27,13.23,25505,0
+MXC.US,D,20250114,000000,12.6559,13.4,12.5,12.606,21925,0
+MXC.US,D,20250115,000000,12.1,12.9,12.1,12.65,12423,0
+MXC.US,D,20250116,000000,12.11,12.56,11.35,12.01,4097,0
+MXC.US,D,20250117,000000,12.01,12.43,11.63,11.86,7995,0
+MXC.US,D,20250121,000000,11.96,13.485,11.85,13.09,34274,0
+MXC.US,D,20250122,000000,12.89,13.03,12.6,12.6,50906,0
+MXC.US,D,20250123,000000,12.1316,12.1316,12.1316,12.1316,4261,0
+MXC.US,D,20250124,000000,11.79,12.14,11.775,11.9355,4769,0
+MXC.US,D,20250127,000000,11.8,12.125,11.5006,11.82,10195,0
+MXC.US,D,20250128,000000,12.12,12.12,11.7,11.8,14814,0
+MXC.US,D,20250129,000000,11.74,11.74,11.5,11.5577,3427,0
+MXC.US,D,20250130,000000,11.65,11.754,11.5405,11.753,5061,0
+MXC.US,D,20250131,000000,12.2,12.2,11.825,12.0959,14422,0
+MXC.US,D,20250203,000000,11.55,12.6599,11.51,12.0999,3499,0
+MXC.US,D,20250205,000000,11.8,12.09,11.8,12.09,1546,0
+MXC.US,D,20250206,000000,12.055,12.055,11.51,11.51,2848,0
+MXC.US,D,20250207,000000,11.6718,11.85,11.5,11.85,1846,0
+MXC.US,D,20250210,000000,11.8225,11.8225,11.5,11.5,1281,0
+MXC.US,D,20250211,000000,12.4941,12.4941,11.4017,11.8,2762,0
+MXC.US,D,20250213,000000,11.61,11.843,11.3,11.71,51117,0
+MXC.US,D,20250214,000000,11.49,12.0139,11.4,11.55,18989,0
+MXC.US,D,20250218,000000,11.8505,11.95,11.245,11.534,10270,0
+MXC.US,D,20250219,000000,11.4,12,11.2601,11.41,13793,0
+MXC.US,D,20250220,000000,11.61,11.61,11.61,11.61,518,0
+MXC.US,D,20250221,000000,11.53,11.53,11.49,11.49,980,0
+MXC.US,D,20250225,000000,11.5,11.5,11,11.0906,1060,0
+MXC.US,D,20250226,000000,11,11.5,11,11.19,7387,0
+MXC.US,D,20250227,000000,11.9045,11.9045,11.22,11.31,1968,0
+MXC.US,D,20250228,000000,11.33,11.89,11.18,11.31,9873,0
+MXC.US,D,20250303,000000,11.2599,11.2599,11.02,11.02,3591,0
+MXC.US,D,20250304,000000,10.55,10.66,10.082,10.61,9082,0
+MXC.US,D,20250305,000000,10.17,10.56,10.17,10.17,632,0
+MXC.US,D,20250306,000000,10.05,10.05,9.5,9.78,7095,0
+MXC.US,D,20250307,000000,10.0185,10.0185,9.51,9.99,4446,0
+MXC.US,D,20250310,000000,9.975,9.99,9.2,9.21,5595,0
+MXC.US,D,20250311,000000,9.2584,9.3,8.9601,8.98,4146,0
+MXC.US,D,20250312,000000,9.07,9.19,8.88,8.9,7692,0
+MXC.US,D,20250313,000000,9.1,9.2,9,9.2,2893,0
+MXC.US,D,20250314,000000,9.26,9.5,8.81,9.4508,2551,0
+MXC.US,D,20250317,000000,8.8,9.49,8.8,9.49,9611,0
+MXC.US,D,20250318,000000,8.9098,9.59,8.9098,9.5479,1242,0
+MXC.US,D,20250319,000000,9.1587,9.79,9.1587,9.79,7638,0
+MXC.US,D,20250320,000000,9.0843,9.0843,9.0843,9.0843,428,0
+MXC.US,D,20250321,000000,9.49,9.49,8.35,8.4,19135,0
+MXC.US,D,20250324,000000,9.1,9.1,8,8.54,9585,0
+MXC.US,D,20250325,000000,8.5,8.54,8.11,8.11,4444,0
+MXC.US,D,20250326,000000,8,8.41,7.9,8.01,2389,0
+MXC.US,D,20250327,000000,7.9001,8.22,7.9001,8.22,1007,0
+MXC.US,D,20250328,000000,7.9001,8.34,7.5473,8.17,3591,0
+MXC.US,D,20250401,000000,8.3799,8.3799,7.72,7.72,2636,0
+MXC.US,D,20250402,000000,7.79,7.9,7.407,7.53,5290,0
+MXC.US,D,20250403,000000,7.385,7.385,7.15,7.385,1349,0
+MXC.US,D,20250404,000000,7.3795,7.42,6.8,7.42,2336,0
+MXC.US,D,20250407,000000,7.4199,7.42,7.01,7.41,949,0
+MXC.US,D,20250408,000000,7.78,10.15,7.41,8.21,82989,0
+MXC.US,D,20250409,000000,7.569,8.02,7.22,7.5,18330,0
+MXC.US,D,20250410,000000,7.15,7.66,7.15,7.2,9224,0
+MXC.US,D,20250411,000000,7.2,7.2,5.89,7.06,23616,0
+MXC.US,D,20250414,000000,6.7273,7.02,6.66,6.96,5271,0
+MXC.US,D,20250415,000000,6.407,6.9,6.407,6.81,2662,0
+MXC.US,D,20250416,000000,6.8,7.1431,6.76,6.875,4310,0
+MXC.US,D,20250417,000000,6.8901,7.1,6.54,7.0077,5987,0
+MXC.US,D,20250421,000000,6.34,6.8999,6.31,6.8999,2494,0
+MXC.US,D,20250422,000000,6.8167,6.8167,6.5,6.7,2217,0
+MXC.US,D,20250423,000000,6.95,6.95,6.21,6.8,5385,0
+MXC.US,D,20250424,000000,6.5,7,6.5,6.7153,1790,0
+MXC.US,D,20250425,000000,7,7,6.5,6.615,5178,0
+MXC.US,D,20250428,000000,6.659,6.68,6.61,6.61,968,0
+MXC.US,D,20250429,000000,6.65,6.93,6.51,6.51,1164,0
+MXC.US,D,20250430,000000,6.54,6.97,6.32,6.5,10521,0
+MXC.US,D,20250501,000000,6.6,6.75,6.4,6.5,7259,0
+MXC.US,D,20250502,000000,5.98,6.565,5.98,6.565,6098,0
+MXC.US,D,20250505,000000,6.7,6.7,6.5029,6.55,1143,0
+MXC.US,D,20250506,000000,6.6366,6.7,6.0101,6.4102,2780,0
+MXC.US,D,20250507,000000,6.5,6.5,6.4,6.4,817,0
+MXC.US,D,20250508,000000,6.45,6.45,6.4499,6.4499,1086,0
+MXC.US,D,20250509,000000,6.7,6.7,6.4298,6.601,2166,0
+MXC.US,D,20250512,000000,6.9676,6.9676,6.5749,6.5749,1230,0
+MXC.US,D,20250513,000000,6.41,6.86,6.41,6.63,1314,0
+MXC.US,D,20250514,000000,7,7,6.55,6.55,2395,0
+MXC.US,D,20250515,000000,7.19,7.19,6.971,7,1590,0
+MXC.US,D,20250516,000000,6.75,7.025,6.65,6.85,3267,0
+MXC.US,D,20250519,000000,6.78,7.26,6.78,6.998,1928,0
+MXC.US,D,20250520,000000,6.8513,7.12,6.81,7.0477,1540,0
+MXC.US,D,20250521,000000,7.05,7.05,6.8064,7.05,3481,0
+MXC.US,D,20250527,000000,6.9896,6.9896,6.8,6.8493,623,0
+MXC.US,D,20250528,000000,7.1,7.1,6.8001,6.95,2162,0
+MXC.US,D,20250530,000000,6.945,6.945,6.79,6.79,744,0
+MXC.US,D,20250602,000000,6.79,6.98,6.79,6.98,1717,0
+MXC.US,D,20250603,000000,6.99,6.99,6.925,6.925,737,0
+MXC.US,D,20250604,000000,6.925,6.925,6.75,6.75,2369,0
+MXC.US,D,20250606,000000,6.935,6.97,6.935,6.97,837,0
+MXC.US,D,20250609,000000,6.95,6.95,6.95,6.95,635,0
+MXC.US,D,20250610,000000,7.02,7.31,6.75,6.75,17820,0
+MXC.US,D,20250611,000000,7.145,7.99,7.09,7.99,7623,0
+MXC.US,D,20250612,000000,7.5201,8.49,7.52,8.48,22247,0
+MXC.US,D,20250613,000000,9.9063,14.03,9.35,11.91,444353,0
+MXC.US,D,20250616,000000,11.55,11.6,9.7,10.92,216115,0
+MXC.US,D,20250617,000000,10.74,16,10.1201,14.21,494365,0
+MXC.US,D,20250618,000000,14.655,15.9,11.99,13.11,141122,0
+MXC.US,D,20250620,000000,12.76,12.8,10.27,11.3961,35333,0
+MXC.US,D,20250623,000000,13.96,14.89,11.01,11.36,131690,0
+MXC.US,D,20250624,000000,10.17,10.17,8.8032,9.725,66764,0
+MXC.US,D,20250625,000000,8.88,14.01,8.76,9.56,94380,0
+MXC.US,D,20250626,000000,9.13,9.58,8.82,9.42,15973,0
+MXC.US,D,20250627,000000,9.245,9.4,9,9.12,8300,0
+MXC.US,D,20250630,000000,9.01,9.3821,8.8028,8.87,16369,0
+MXC.US,D,20250701,000000,9,9.21,8.9,9.21,6701,0
+MXC.US,D,20250702,000000,8.93,9.23,8.82,9.21,12602,0
+MXC.US,D,20250703,000000,9.1874,9.28,8.87,9,24517,0
+MXC.US,D,20250707,000000,8.88,9,8.51,8.51,12784,0
+MXC.US,D,20250708,000000,8.695,8.695,8.26,8.41,6055,0
+MXC.US,D,20250709,000000,8.43,8.48,8.422,8.45,1654,0
+MXC.US,D,20250710,000000,8.365,8.42,8.365,8.39,1668,0
+MXC.US,D,20250711,000000,8.8099,8.8099,8.26,8.56,2407,0
+MXC.US,D,20250714,000000,8.78,8.78,8.36,8.36,4451,0
+MXC.US,D,20250715,000000,8.235,8.55,7.95,8,7049,0
+MXC.US,D,20250716,000000,7.8,8.01,7.8,7.84,5105,0
+MXC.US,D,20250717,000000,8.15,8.2,7.86,7.89,3763,0
+MXC.US,D,20250718,000000,8.0337,8.225,7.81,7.81,2536,0
+MXC.US,D,20250721,000000,8.24,8.24,8.2078,8.2078,2332,0
+MXC.US,D,20250722,000000,8.06,8.06,8.06,8.06,1497,0
+MXC.US,D,20250723,000000,8.21,8.32,8.14,8.16,2303,0
+MXC.US,D,20250724,000000,8.145,8.145,7.95,8.12,3407,0
+MXC.US,D,20250725,000000,8.003,8.145,8,8.03,5039,0
+MXC.US,D,20250728,000000,8.12,8.3,8.04,8.2,3036,0
+MXC.US,D,20250729,000000,8.15,8.69,8.05,8.56,31108,0
+MXC.US,D,20250730,000000,8.4501,8.67,8.1001,8.37,47430,0
+MXC.US,D,20250731,000000,8.3,8.46,8.23,8.25,3158,0
+MXC.US,D,20250801,000000,8.4,8.98,8.03,8.34,13235,0
+MXC.US,D,20250804,000000,8.36,8.6349,8.08,8.08,3203,0
+MXC.US,D,20250805,000000,8.08,8.12,7.9,8,3510,0
+MXC.US,D,20250806,000000,8.3652,8.3652,7.95,7.98,3417,0
+MXC.US,D,20250807,000000,7.98,8.32,7.98,8.2,2682,0
+MXC.US,D,20250808,000000,8.15,8.34,8.15,8.3,4987,0
+MXC.US,D,20250811,000000,8.2799,8.34,8.25,8.34,1741,0
+MXC.US,D,20250812,000000,8.3548,8.7435,8.34,8.43,2576,0
+MXC.US,D,20250813,000000,8.25,8.25,8.2,8.2,3164,0
+MXC.US,D,20250814,000000,8,8.2,8,8.2,2505,0
+MXC.US,D,20250815,000000,8.1,8.2758,8.1,8.15,937,0
+MXC.US,D,20250818,000000,8.325,8.325,8.1,8.1,5585,0
+MXC.US,D,20250819,000000,8.1,8.1,7.85,8,3820,0
+MXC.US,D,20250820,000000,8.2565,8.2565,8.02,8.02,916,0
+MXC.US,D,20250822,000000,8,8.175,7.95,8.05,2077,0
+MXC.US,D,20250825,000000,7.95,8.39,7.95,8.205,925,0
+MXC.US,D,20250826,000000,8.0803,8.105,8.0803,8.105,1238,0
+MXC.US,D,20250827,000000,8.2938,8.2938,8.05,8.1,1480,0
+MXC.US,D,20250828,000000,8.1,8.15,8.1,8.15,1892,0
+MXC.US,D,20250829,000000,8.267,8.267,8.1,8.1,1207,0
+MXC.US,D,20250902,000000,8.21,8.22,8.15,8.22,5934,0
+MXC.US,D,20250903,000000,8.2897,8.92,8.2897,8.86,11840,0
+MXC.US,D,20250904,000000,8.42,8.88,8.42,8.5758,2673,0
+MXC.US,D,20250905,000000,8.6314,8.6314,8.6,8.6,2495,0
+MXC.US,D,20250908,000000,8.635,8.635,8.3,8.3,3740,0
+MXC.US,D,20250909,000000,8.64,8.7,8.4,8.4,1692,0
+MXC.US,D,20250910,000000,8.7216,8.8193,8.5565,8.8,1657,0
+MXC.US,D,20250911,000000,8.575,8.7999,8.41,8.632,3550,0
+MXC.US,D,20250912,000000,8.374,8.625,8.35,8.35,6289,0
+MXC.US,D,20250915,000000,8.374,8.8,8.35,8.725,8377,0
+MXC.US,D,20250916,000000,8.7266,8.8,8.7266,8.8,1702,0
+MXC.US,D,20250917,000000,8.8,8.8,8.75,8.75,3923,0
+MXC.US,D,20250918,000000,8.72,8.8,8.56,8.727,5116,0
+MXC.US,D,20250919,000000,8.93,8.99,8.8751,8.99,4989,0
+MXC.US,D,20250922,000000,8.9816,8.9816,8.725,8.83,2432,0
+MXC.US,D,20250923,000000,8.7814,9.45,8.78,9.09,17299,0
+MXC.US,D,20250924,000000,9.18,9.35,9.11,9.11,2227,0
+MXC.US,D,20250925,000000,9.231,9.45,9.231,9.45,2729,0
+MXC.US,D,20250926,000000,9.325,9.45,8.525,9.45,13387,0
+MXC.US,D,20250929,000000,9.34,9.3749,9.3,9.3,2362,0
+MXC.US,D,20250930,000000,9.395,9.445,9.04,9.1603,3175,0
+MXC.US,D,20251001,000000,8.8,8.97,8.45,8.97,3361,0
+MXC.US,D,20251002,000000,9.0451,9.0451,8.5,9,2977,0
+MXC.US,D,20251003,000000,8.4171,9.1,8.4171,8.8,3135,0
+MXC.US,D,20251006,000000,8.62,9.4608,8.62,8.99,2858,0
+MXC.US,D,20251008,000000,9.2912,9.2912,9.2912,9.2912,569,0
+MXC.US,D,20251009,000000,9.2,9.2,9.2,9.2,971,0
+MXC.US,D,20251010,000000,8.84,9.1928,8.53,9.1928,1060,0
+MXC.US,D,20251013,000000,8.866,9.015,8.866,9.015,1349,0
+MXC.US,D,20251014,000000,8.9244,9.025,8.9244,9.025,1356,0
+MXC.US,D,20251015,000000,9.25,9.6477,9.165,9.57,11201,0
+MXC.US,D,20251016,000000,9.8,9.8,9.4,9.4,4147,0
+MXC.US,D,20251017,000000,9.2,9.49,8.81,9.43,6025,0
+MXC.US,D,20251020,000000,9.5713,9.5713,9.2,9.2,2603,0
+MXC.US,D,20251021,000000,9.25,9.4067,8.95,8.99,15103,0
+MXC.US,D,20251022,000000,9.25,9.47,8.51,9,8985,0
+MXC.US,D,20251023,000000,9.75,9.8,9.15,9.5,7654,0
+MXC.US,D,20251024,000000,9.2,9.59,9.1701,9.19,7369,0
+MXC.US,D,20251027,000000,9.4,9.7999,9.2142,9.6,1914,0
+MXC.US,D,20251028,000000,9.6,9.6,9.6,9.6,431,0
+MXC.US,D,20251029,000000,9.23,9.77,9,9.77,1453,0
+MXC.US,D,20251030,000000,9.4,9.4,9.0001,9.0001,3321,0
+MXC.US,D,20251031,000000,8.9001,9.395,8.9,9.2,3851,0
+MXC.US,D,20251103,000000,9.6,9.8,9.4902,9.4902,3237,0
+MXC.US,D,20251104,000000,9.4839,9.49,8.99,9.49,2957,0
+MXC.US,D,20251106,000000,8.9501,9.4,8.76,8.98,5199,0
+MXC.US,D,20251107,000000,9,9,8.95,8.97,2658,0
+MXC.US,D,20251110,000000,8.95,9.5,8.95,9.5,1970,0
+MXC.US,D,20251111,000000,8.96,9.581,8.55,9,3792,0
+MXC.US,D,20251112,000000,8.9002,9.463,8.9001,9.463,4864,0
+MXC.US,D,20251113,000000,9.64,9.7,8.9,9.1,12065,0
+MXC.US,D,20251114,000000,9.1887,9.3683,8.81,8.97,8982,0
+MXC.US,D,20251117,000000,9.225,9.48,9.2159,9.2159,1268,0
+MXC.US,D,20251118,000000,9,9,8.9,8.95,3123,0
+MXC.US,D,20251119,000000,8.8,8.8976,8.78,8.78,3482,0
+MXC.US,D,20251120,000000,8.85,8.85,8.75,8.75,6195,0
+MXC.US,D,20251121,000000,8.655,8.75,8.6524,8.7,1681,0
+MXC.US,D,20251124,000000,8.6642,8.6642,8.5001,8.5451,992,0
+MXC.US,D,20251125,000000,8.9169,8.9169,8.53,8.9169,726,0
+MXC.US,D,20251126,000000,8.6498,8.93,8.6498,8.93,656,0
+MXC.US,D,20251201,000000,8.7,9.025,8.65,8.71,2875,0
+MXC.US,D,20251202,000000,8.65,8.8,8.65,8.74,4064,0
+MXC.US,D,20251203,000000,8.801,8.801,8.75,8.75,473,0
+MXC.US,D,20251204,000000,8.7267,8.892,8.72,8.892,1483,0
+MXC.US,D,20251205,000000,8.9,9.2499,8.7,9.1537,3555,0
+MXC.US,D,20251208,000000,9.18,9.3,8.3566,8.4,20743,0
+MXC.US,D,20251209,000000,8.52,8.87,8.52,8.7545,4518,0
+MXC.US,D,20251210,000000,8.9247,9.8,8.92,9.51,11953,0
+MXC.US,D,20251211,000000,9.87,9.9,8.8801,9.8,2703,0
+MXC.US,D,20251212,000000,9.45,10.49,9.45,10.2,6358,0
+MXC.US,D,20251215,000000,9.9,9.9,9.9,9.9,868,0
+MXC.US,D,20251216,000000,9.76,10.2,9.76,10.0501,2822,0
+MXC.US,D,20251217,000000,10.49,10.49,9.7889,10.4,8902,0
+MXC.US,D,20251218,000000,9.99,10.26,9.61,9.61,2008,0
+MXC.US,D,20251219,000000,9.99,9.99,9.8393,9.9473,1369,0
+MXC.US,D,20251222,000000,10.01,10.48,10.01,10.41,5133,0
+MXC.US,D,20251223,000000,10.4,10.4,10.37,10.37,859,0
+MXC.US,D,20251224,000000,10.39,10.39,9.8,9.82,2161,0
+MXC.US,D,20251226,000000,10.52,10.8,9.8501,10.6726,2535,0
+MXC.US,D,20251229,000000,10.55,10.55,10.55,10.55,1004,0
+MXC.US,D,20251230,000000,9.8501,10.385,9.8501,10.385,512,0
+MXC.US,D,20251231,000000,9.85,10.0387,9.485,9.91,4296,0
+MXC.US,D,20260105,000000,9.96,10.6599,9.61,10.6599,7436,0
+MXC.US,D,20260106,000000,10.66,10.75,10.3001,10.75,3426,0
+MXC.US,D,20260107,000000,10.95,11.5714,10.5001,11.096,6321,0
+MXC.US,D,20260108,000000,11.1,12.39,10.05,10.8,47008,0
+MXC.US,D,20260109,000000,10.8,11.1266,10.2487,10.65,2889,0
+MXC.US,D,20260112,000000,10.144,10.835,10.144,10.835,3309,0
+MXC.US,D,20260113,000000,10.9293,13.94,9.74,10.89,114330,0
+MXC.US,D,20260114,000000,11.31,11.98,10.0001,10.8,45620,0
+MXC.US,D,20260115,000000,9.82,10.4,9.54,10.02,19898,0
+MXC.US,D,20260116,000000,10.5,10.5,10.01,10.1,3278,0
+MXC.US,D,20260120,000000,10.2805,10.2805,9.54,10.27,3082,0
+MXC.US,D,20260121,000000,10.725,10.725,10,10.29,2729,0
+MXC.US,D,20260122,000000,9.9101,10.395,9.9101,10.395,3603,0
+MXC.US,D,20260123,000000,11.72,11.72,10.203,10.203,13087,0
+MXC.US,D,20260126,000000,10.495,10.7,9.81,9.81,10751,0
+MXC.US,D,20260127,000000,10.8,11.42,10.28,11.1,37853,0
+MXC.US,D,20260128,000000,11.2473,11.47,10.5001,11.47,8157,0
+MXC.US,D,20260129,000000,11.855,12.2,11.2168,11.3,24617,0
+MXC.US,D,20260130,000000,11.5,11.8,10.51,10.51,7421,0
+MXC.US,D,20260203,000000,10.06,11.39,10.06,11,5354,0
+MXC.US,D,20260204,000000,12.12,12.13,10.59,10.75,13052,0
+MXC.US,D,20260205,000000,10.31,10.49,8.65,10.49,18689,0
+MXC.US,D,20260206,000000,10.7272,11.0952,9.99,10.21,5234,0
+MXC.US,D,20260209,000000,10.13,11,10.13,11,6720,0
+MXC.US,D,20260210,000000,11.23,11.4,10.98,11.35,4605,0
+MXC.US,D,20260211,000000,10.675,10.7899,10.6382,10.7,2195,0
+MXC.US,D,20260212,000000,10.03,10.715,10.03,10.36,5940,0
+MXC.US,D,20260213,000000,10.4,10.45,10.4,10.45,1584,0
+MXC.US,D,20260217,000000,9.88,10.1741,9.88,10.02,1934,0
+MXC.US,D,20260218,000000,10.3,11.69,10.26,11.172,23375,0
diff --git a/daily/us/nysemkt stocks/mynd.us.txt b/daily/us/nysemkt stocks/mynd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71994be9422dd69d026fd9db274d2157cbcd9721
--- /dev/null
+++ b/daily/us/nysemkt stocks/mynd.us.txt	
@@ -0,0 +1,2024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYND.US,D,20170927,000000,259,271.4,259,259,757880.1,0
+MYND.US,D,20170928,000000,262.7,274.4,242.7,249.5,195210.1,0
+MYND.US,D,20170929,000000,247.5,285,244.1,285,90398.5,0
+MYND.US,D,20171002,000000,280.5,312.2,274,311.4,128676.3,0
+MYND.US,D,20171003,000000,312.8,318,286,294.4,117508.4,0
+MYND.US,D,20171004,000000,294.1,304.8,290.1,292,40097.6,0
+MYND.US,D,20171005,000000,291.6,297.4,268.8,269.6,61339.3,0
+MYND.US,D,20171006,000000,277,294.9,272.6,279.4,66158.2,0
+MYND.US,D,20171009,000000,269.495,271,266.1,268.9,32332.8,0
+MYND.US,D,20171010,000000,271.8,293,269.8,286.8,60481.2,0
+MYND.US,D,20171011,000000,287.3,287.3,276.8,284,26847.2,0
+MYND.US,D,20171012,000000,283.7,299.9,276.8,298.6,42874.2,0
+MYND.US,D,20171013,000000,301,305,291.5,299,31312.8,0
+MYND.US,D,20171016,000000,300,311.2,291.2,309.2,39053,0
+MYND.US,D,20171017,000000,307,307,285.6,286.5,44261.4,0
+MYND.US,D,20171018,000000,287.9,289.5,271.6,273,91506.8,0
+MYND.US,D,20171019,000000,270.1,275,258,273.7,117731.8,0
+MYND.US,D,20171020,000000,275,276.74,265,273.7,37438.6,0
+MYND.US,D,20171023,000000,274.9,274.9,259.6,260.1,65747.6,0
+MYND.US,D,20171024,000000,261,271.3,250,260,70394.4,0
+MYND.US,D,20171025,000000,260.9,267.5,232.3,239.7,120900.7,0
+MYND.US,D,20171026,000000,235.6,255.2,233.3,250,87540.1,0
+MYND.US,D,20171027,000000,251.3,254.9,237.7,240.2,55127.3,0
+MYND.US,D,20171030,000000,240,250,240,247.5,9959.1,0
+MYND.US,D,20171031,000000,247.8,254.8,244.1,254.6,23991.2,0
+MYND.US,D,20171101,000000,257.3,263.999,252.1,257.5,19264.8,0
+MYND.US,D,20171102,000000,256.1,261,254.3,255.9,6532.8,0
+MYND.US,D,20171103,000000,257.4,259.7,254.2,256.8,11475.3,0
+MYND.US,D,20171106,000000,258.1,264.6,256.9,264,18621.7,0
+MYND.US,D,20171107,000000,263.1,266.1,259.4,264.6,21497.5,0
+MYND.US,D,20171108,000000,263.4,266,260.2,265.2,9179.6,0
+MYND.US,D,20171109,000000,264,298,262.3,293.4,70852.5,0
+MYND.US,D,20171110,000000,293.4,304.7,285,285.7,41092.9,0
+MYND.US,D,20171113,000000,285.9,298.9,285.9,294.6,16601.6,0
+MYND.US,D,20171114,000000,293,305,291.8,300.1,22217.2,0
+MYND.US,D,20171115,000000,298.1,298.1,280.8,281.3,18369.8,0
+MYND.US,D,20171116,000000,281.8,289.45,269.3,269.9,14798.3,0
+MYND.US,D,20171117,000000,275.6,275.6,260.8,261.6,22801.8,0
+MYND.US,D,20171120,000000,265.9,276.5,265,271.9,26783.6,0
+MYND.US,D,20171121,000000,276.4,285,275,278.1,15278.1,0
+MYND.US,D,20171122,000000,276.9,280.8,264.2,267.1,7667.9,0
+MYND.US,D,20171124,000000,156.2,177,155.6,164.5,1143814.4,0
+MYND.US,D,20171127,000000,178.2,187,176.1,180,639306.8,0
+MYND.US,D,20171128,000000,205.6,225.6,190.6,222,1109687.3,0
+MYND.US,D,20171129,000000,202,217,196,203.3,447467.2,0
+MYND.US,D,20171130,000000,205,207.3,163.4,177,697274.5,0
+MYND.US,D,20171201,000000,172.5,192,170,183,277833.6,0
+MYND.US,D,20171204,000000,185.7,187.49,170.3,177.7,123891.5,0
+MYND.US,D,20171205,000000,176.4,183.2,174.11,179.1,62939.9,0
+MYND.US,D,20171206,000000,177.1,181,172.4,172.4,53058.3,0
+MYND.US,D,20171207,000000,172.2,174.3,170,171.5,54889,0
+MYND.US,D,20171208,000000,172.7,178.9,169.8,178.4,72044.1,0
+MYND.US,D,20171211,000000,177.2,188.5,177.2,184.8,93551.2,0
+MYND.US,D,20171212,000000,183,185.8,170.8,171.8,100919.4,0
+MYND.US,D,20171213,000000,174.4,176.8,170.9,171.1,61549.7,0
+MYND.US,D,20171214,000000,171.4,172.6,167.7,169.3,73147.5,0
+MYND.US,D,20171215,000000,169.6,170.7,166.2,167.8,62750.2,0
+MYND.US,D,20171218,000000,169.5,169.9,162,163.6,81353.1,0
+MYND.US,D,20171219,000000,163.6,164.7,159,161.3,67720.3,0
+MYND.US,D,20171220,000000,160.3,162.8,156,159.5,59799.5,0
+MYND.US,D,20171221,000000,158.9,159.8,155,156.9,50228.2,0
+MYND.US,D,20171222,000000,156.8,163.6,155.8,162.5,50794.5,0
+MYND.US,D,20171226,000000,165,168.7,162.7,167.8,32565.3,0
+MYND.US,D,20171227,000000,165.9,172.8,165,171.9,49442.8,0
+MYND.US,D,20171228,000000,171,174.4,166,168.3,40295.1,0
+MYND.US,D,20171229,000000,169.9,170.9,167.201,168.8,31688.2,0
+MYND.US,D,20180102,000000,170.9,173.8,168.8,170,49966.2,0
+MYND.US,D,20180103,000000,171.5,172,167.7,168,31150.1,0
+MYND.US,D,20180104,000000,168,171.6,165.1,169.6,61648.6,0
+MYND.US,D,20180105,000000,169,170.611,168,169.4,35226.2,0
+MYND.US,D,20180108,000000,167.9,170,166,167.7,38134.6,0
+MYND.US,D,20180109,000000,166.1,167.7,164.3,165.9,29414.1,0
+MYND.US,D,20180110,000000,166,168.5,164.6,167,20148.8,0
+MYND.US,D,20180111,000000,167,168.1,166,168,12001.6,0
+MYND.US,D,20180112,000000,168.2,173.4,167.9,168.5,51171.4,0
+MYND.US,D,20180116,000000,172.1,179.867,169.8,177.5,71409.3,0
+MYND.US,D,20180117,000000,178.4,194.99,178.4,193,157389.7,0
+MYND.US,D,20180118,000000,195.8,195.8,187,193.6,43058.7,0
+MYND.US,D,20180119,000000,192.8,194,185,185,58543.6,0
+MYND.US,D,20180122,000000,186.2,189.246,182.5,182.5,47523.9,0
+MYND.US,D,20180123,000000,181.5,189.6,181.1,188.1,39848.5,0
+MYND.US,D,20180124,000000,187.7,192,185.6,189.7,35417.1,0
+MYND.US,D,20180125,000000,189.8,197.8,189.8,194.9,54299.5,0
+MYND.US,D,20180126,000000,197.5,203.3,196.9,199.9,47072.7,0
+MYND.US,D,20180129,000000,199.5,200.5,192.4,199.2,34978.6,0
+MYND.US,D,20180130,000000,195,196.5,188,192.7,45962,0
+MYND.US,D,20180131,000000,192.7,194.8,190.501,190.9,17300.4,0
+MYND.US,D,20180201,000000,188.5,194.2,188.001,190,20974.5,0
+MYND.US,D,20180202,000000,186.8,188.3,181,182.7,38306.1,0
+MYND.US,D,20180205,000000,181.1,195.5,177,177.5,52210.4,0
+MYND.US,D,20180206,000000,170.1,177.2,169.9,176.6,40387.1,0
+MYND.US,D,20180207,000000,176.6,178.7,172.5,172.9,40719.1,0
+MYND.US,D,20180208,000000,172.7,173.7,165,166,110920.5,0
+MYND.US,D,20180209,000000,166.5,173.4,166.1,172.3,49249.3,0
+MYND.US,D,20180212,000000,174.3,181.035,174.3,178.1,34439.3,0
+MYND.US,D,20180213,000000,177.3,186.8,177.1,185.7,38572.3,0
+MYND.US,D,20180214,000000,184.9,194.9,182.605,194,49271.3,0
+MYND.US,D,20180215,000000,195,199,192.9,194.7,26650.7,0
+MYND.US,D,20180216,000000,194.5,194.5,190.3,191.8,16443,0
+MYND.US,D,20180220,000000,193,196.4,193,193,31225.6,0
+MYND.US,D,20180221,000000,194.1,195.2,190.4,194.5,24877.4,0
+MYND.US,D,20180222,000000,194,194.1,188.53,191.3,21873.5,0
+MYND.US,D,20180223,000000,192.2,194.8,191.5,192.5,19785.1,0
+MYND.US,D,20180226,000000,191.5,194.341,190.6,191.1,22102.6,0
+MYND.US,D,20180227,000000,194,194.5,190,192,22035,0
+MYND.US,D,20180228,000000,190.1,191.29,181.3,181.3,48626.9,0
+MYND.US,D,20180301,000000,180.2,182.9,177.6,179.5,36159.4,0
+MYND.US,D,20180302,000000,178.2,187,178,187,19639.3,0
+MYND.US,D,20180305,000000,183.5,195.6,180.6,194.4,32046,0
+MYND.US,D,20180306,000000,195.6,196.99,191.2,194.9,34766.9,0
+MYND.US,D,20180307,000000,192.2,195,191.9,193.1,18064.4,0
+MYND.US,D,20180308,000000,192,194.1,190.1,190.8,19524.6,0
+MYND.US,D,20180309,000000,191.7,195.1,191.4,192.5,18442.9,0
+MYND.US,D,20180312,000000,192.3,194.8,192.3,193.4,14336,0
+MYND.US,D,20180313,000000,195.2,205.5,193.769,199.4,75710.8,0
+MYND.US,D,20180314,000000,202,208.9,200.3,204.3,35961.3,0
+MYND.US,D,20180315,000000,205,205,175,175,82765.5,0
+MYND.US,D,20180316,000000,180.1,185.2,176.6,177.8,56375.4,0
+MYND.US,D,20180319,000000,177.5,178,171.7,172.1,39330.6,0
+MYND.US,D,20180320,000000,172.9,176.54,168.1,175,30271.9,0
+MYND.US,D,20180321,000000,175,180.5,175,175.1,21528.3,0
+MYND.US,D,20180322,000000,173,174.39,167.1,168.6,48528.4,0
+MYND.US,D,20180323,000000,167,173.3,167,170.5,20402.3,0
+MYND.US,D,20180326,000000,173.5,177.3,168,171,30502.9,0
+MYND.US,D,20180327,000000,170,175.279,170,173,17909.6,0
+MYND.US,D,20180328,000000,172.3,174.6,161.6,163.6,37791.4,0
+MYND.US,D,20180329,000000,164,169.8,161.3,166.6,13085,0
+MYND.US,D,20180402,000000,165.1,174.3,163.1,174,23006.9,0
+MYND.US,D,20180403,000000,174,174.5,170.5,173.9,9739.6,0
+MYND.US,D,20180404,000000,169.5,176.2,168.8,175.5,11930.8,0
+MYND.US,D,20180405,000000,177,178.6,174.1,175.5,11116,0
+MYND.US,D,20180406,000000,173.8,177.2,173.35,175.8,12125.7,0
+MYND.US,D,20180409,000000,176.3,176.9,173.1,173.1,7581.1,0
+MYND.US,D,20180410,000000,175,176.49,171.901,172.5,6606.4,0
+MYND.US,D,20180411,000000,171.4,172.9,168,170,18137.3,0
+MYND.US,D,20180412,000000,170,172.599,169.1,170,6049,0
+MYND.US,D,20180413,000000,170.8,170.8,167.5,169.6,9117.2,0
+MYND.US,D,20180416,000000,168.4,170.8,168.1,170.1,5991.2,0
+MYND.US,D,20180417,000000,170,171.5,168.7,170.5,3866.9,0
+MYND.US,D,20180418,000000,170.9,174,169.31,171.6,5410.4,0
+MYND.US,D,20180419,000000,173.8,174.7,170.5,174,7384.1,0
+MYND.US,D,20180420,000000,174,175,170.6,175,6941.2,0
+MYND.US,D,20180423,000000,174.6,174.6,170.1,171,6348.4,0
+MYND.US,D,20180424,000000,170.9,173.5,169.1,171.3,10033.6,0
+MYND.US,D,20180425,000000,169.8,172.7,169.2,171.5,5999.7,0
+MYND.US,D,20180426,000000,170,171.7,169.5,170.5,5709.7,0
+MYND.US,D,20180427,000000,170.5,172,170,170.5,5833.1,0
+MYND.US,D,20180430,000000,170.3,171.8,165,165.1,9299.7,0
+MYND.US,D,20180501,000000,165.1,169.6,165.1,169.5,4765.7,0
+MYND.US,D,20180502,000000,168.7,170.5,166.5,166.6,6153.7,0
+MYND.US,D,20180503,000000,165.6,168.249,160.3,162.3,19308.8,0
+MYND.US,D,20180504,000000,161,164.5,161,163.3,4260.8,0
+MYND.US,D,20180507,000000,164.1,166.9,164.1,164.1,5493.8,0
+MYND.US,D,20180508,000000,163.9,170,163.9,169.6,7863.8,0
+MYND.US,D,20180509,000000,169.8,172.4,169.1,169.1,7704.2,0
+MYND.US,D,20180510,000000,170.6,171.7,169.4,171.5,7603.5,0
+MYND.US,D,20180511,000000,171.3,171.5,167.1,170.7,8509,0
+MYND.US,D,20180514,000000,170.3,174.8,169.45,172,13997.3,0
+MYND.US,D,20180515,000000,171,174.5,168.45,172.5,15993.3,0
+MYND.US,D,20180516,000000,166.2,170.8,156.3,170.3,52470.5,0
+MYND.US,D,20180517,000000,167.3,170.8,165.3,165.3,14277.6,0
+MYND.US,D,20180518,000000,167,170.7,166.1,170.4,11722.8,0
+MYND.US,D,20180521,000000,172.2,172.2,169.1,170.7,9443.2,0
+MYND.US,D,20180522,000000,169.7,171,169.3,170.2,6444.8,0
+MYND.US,D,20180523,000000,168.6,171,167.2,170.5,7056.8,0
+MYND.US,D,20180524,000000,170.5,170.801,169,170.3,6948.6,0
+MYND.US,D,20180525,000000,169.1,170.5,169,170.5,3008.7,0
+MYND.US,D,20180529,000000,169.1,170.9,168.511,169.5,11790.6,0
+MYND.US,D,20180530,000000,170.1,171.6,168.6,170.6,13279.6,0
+MYND.US,D,20180531,000000,171.6,171.6,169,170.5,15333.3,0
+MYND.US,D,20180601,000000,170.8,171,169,170.5,10713.8,0
+MYND.US,D,20180604,000000,171,171,168.8,170.3,12158.2,0
+MYND.US,D,20180605,000000,169.4,179,169.4,179,20455.5,0
+MYND.US,D,20180606,000000,179,191.5,177.6,190.6,50552.7,0
+MYND.US,D,20180607,000000,189.3,190,184.3,188.5,22499.1,0
+MYND.US,D,20180608,000000,186.3,196.499,186.3,194,21014,0
+MYND.US,D,20180611,000000,194,199,194,197.4,30512.3,0
+MYND.US,D,20180612,000000,197.4,207.896,196.5,204.1,40595.8,0
+MYND.US,D,20180613,000000,203.1,207,191.71,201.5,67671.9,0
+MYND.US,D,20180614,000000,200.2,206.05,199.8,203.2,27678,0
+MYND.US,D,20180615,000000,203.1,205.9,194.9,203.2,27905.1,0
+MYND.US,D,20180618,000000,204.1,223,202.2,222.4,40459.8,0
+MYND.US,D,20180619,000000,213,222.7,208.8,219,34198.5,0
+MYND.US,D,20180620,000000,220.4,233.6,219.4,230.1,37755.7,0
+MYND.US,D,20180621,000000,232.2,237.9,225.9,227,40301.2,0
+MYND.US,D,20180622,000000,225.7,230.8,213.201,219.4,19767.6,0
+MYND.US,D,20180625,000000,217,217,198.7,207.8,40770.2,0
+MYND.US,D,20180626,000000,207,220.9,207,212.2,14361.3,0
+MYND.US,D,20180627,000000,209.9,212.3,193.5,194,37603.1,0
+MYND.US,D,20180628,000000,195.6,201.2,194.21,199,7556.1,0
+MYND.US,D,20180629,000000,200.1,202,195.8,196.5,12359,0
+MYND.US,D,20180702,000000,193.5,199.6,192.9,198.8,4176.5,0
+MYND.US,D,20180703,000000,200,204.7,198,203.1,4055.9,0
+MYND.US,D,20180705,000000,204.2,204.2,194.2,195.8,9847.5,0
+MYND.US,D,20180706,000000,194.1,195.5,190.3,190.9,19071.7,0
+MYND.US,D,20180709,000000,193.2,199.7,191.1,191.9,9596.1,0
+MYND.US,D,20180710,000000,192.2,205.15,192.2,198.2,17038,0
+MYND.US,D,20180711,000000,195.8,204.4,194.501,197.6,14759.9,0
+MYND.US,D,20180712,000000,202.1,216.2,200.6,212.5,33690.5,0
+MYND.US,D,20180713,000000,212.8,223.2,209.9,211.8,20824.4,0
+MYND.US,D,20180716,000000,209.6,222.8,207.7,218,20643,0
+MYND.US,D,20180717,000000,218.7,224.8,214.9,224.8,14241.2,0
+MYND.US,D,20180718,000000,224,229.4,213.1,213.3,22524.1,0
+MYND.US,D,20180719,000000,213.7,223.634,213.4,215.3,9137.9,0
+MYND.US,D,20180720,000000,216.8,219.399,211.75,213.9,6321.6,0
+MYND.US,D,20180723,000000,218,223.1,215,221.7,11538,0
+MYND.US,D,20180724,000000,225.8,226.052,212.8,216.6,10571.5,0
+MYND.US,D,20180725,000000,213.7,220.2,208.6,219,10521.1,0
+MYND.US,D,20180726,000000,215,218.1,214.4,215.1,5871.9,0
+MYND.US,D,20180727,000000,219,219,202.6,209.4,16785.3,0
+MYND.US,D,20180730,000000,209.4,209.5,200.953,206,9813.6,0
+MYND.US,D,20180731,000000,204.6,208.6,203.001,206.7,3540.9,0
+MYND.US,D,20180801,000000,204.6,211.09,204.6,209.7,5577.5,0
+MYND.US,D,20180802,000000,210,210,205,209.5,6147.5,0
+MYND.US,D,20180803,000000,210,210,206.6,207.9,4055.2,0
+MYND.US,D,20180806,000000,207.6,212.4,205.4,211,7411.3,0
+MYND.US,D,20180807,000000,213.6,218,212,215.5,5528.4,0
+MYND.US,D,20180808,000000,215.5,219.8,214.9,215,5164.1,0
+MYND.US,D,20180809,000000,215,218.32,214.4,218,3096.3,0
+MYND.US,D,20180810,000000,214.5,218.2,214.5,215.5,3144.1,0
+MYND.US,D,20180813,000000,192.565,212.7,191,209.4,18592.2,0
+MYND.US,D,20180814,000000,208.5,214.4,207.832,213.6,17139.6,0
+MYND.US,D,20180815,000000,211,211,190.2,195.6,26171.4,0
+MYND.US,D,20180816,000000,198.1,205.8,198,205.7,8410.9,0
+MYND.US,D,20180817,000000,206.2,206.2,197.5,199.8,4531.6,0
+MYND.US,D,20180820,000000,198.3,205,194.3,197.7,7427.8,0
+MYND.US,D,20180821,000000,200.2,200.3,192.1,193.8,7666.7,0
+MYND.US,D,20180822,000000,192.9,195,192,194,3586.7,0
+MYND.US,D,20180823,000000,193.3,196.7,191.6,192.2,2972.5,0
+MYND.US,D,20180824,000000,192.8,198,190.7,194.7,6574.5,0
+MYND.US,D,20180827,000000,195.9,206.5,195.9,205.2,9804.6,0
+MYND.US,D,20180828,000000,205.1,211.5,201.2,205.7,7131.1,0
+MYND.US,D,20180829,000000,206,206,200.307,203.8,3682.1,0
+MYND.US,D,20180830,000000,203,203,193.5,193.7,7499.7,0
+MYND.US,D,20180831,000000,196.3,197.5,190.1,196.6,6384.2,0
+MYND.US,D,20180904,000000,194.6,201.9,194.6,199,5888,0
+MYND.US,D,20180905,000000,200.2,200.2,195.9,198,5542.5,0
+MYND.US,D,20180906,000000,197.1,200.85,195,195,11768.6,0
+MYND.US,D,20180907,000000,195,200,195,199,4313.6,0
+MYND.US,D,20180910,000000,197.5,199,194.301,199,6337.5,0
+MYND.US,D,20180911,000000,195.2,200.5,192.918,200.5,7354.7,0
+MYND.US,D,20180912,000000,198.7,200.7,193.608,200,5847.7,0
+MYND.US,D,20180913,000000,200.8,207.1,198.8,205.2,11403.1,0
+MYND.US,D,20180914,000000,204.699,215.2,204.329,210.7,15665.3,0
+MYND.US,D,20180917,000000,209.2,210.9,202.7,209.8,7430.5,0
+MYND.US,D,20180918,000000,210.8,211.6,204.8,209.5,8916.7,0
+MYND.US,D,20180919,000000,209.6,210.5,200.6,204.4,6140.8,0
+MYND.US,D,20180920,000000,203.7,210.5,203.7,208,7037.2,0
+MYND.US,D,20180921,000000,209.9,212,204.4,212,9552.6,0
+MYND.US,D,20180924,000000,209.1,209.667,201.5,201.7,3791.6,0
+MYND.US,D,20180925,000000,200.2,203.135,198,198.9,5201.5,0
+MYND.US,D,20180926,000000,199.8,206.6,199.3,205.5,5719.2,0
+MYND.US,D,20180927,000000,204.217,204.525,200.038,203,2624.6,0
+MYND.US,D,20180928,000000,201.9,211.3,200.587,210.6,10850.4,0
+MYND.US,D,20181001,000000,211,211,202.9,203,2643.7,0
+MYND.US,D,20181002,000000,210,212.6,201.4,201.4,7577.4,0
+MYND.US,D,20181003,000000,202.8,208.8,202.8,204,4386.3,0
+MYND.US,D,20181004,000000,202.7,207.4,195.9,205.9,13862.9,0
+MYND.US,D,20181005,000000,203.5,207,197.5,205.6,6622.6,0
+MYND.US,D,20181008,000000,200,206,197.1,203.5,8220.5,0
+MYND.US,D,20181009,000000,201,207,201,204,4919.4,0
+MYND.US,D,20181010,000000,202.5,202.7,188.6,191.8,25516.4,0
+MYND.US,D,20181011,000000,189.9,192,176.1,182.2,13515.3,0
+MYND.US,D,20181012,000000,185,188.55,182.4,188,5479.2,0
+MYND.US,D,20181015,000000,184.7,193,184.7,190.3,3095.3,0
+MYND.US,D,20181016,000000,191.8,197.399,191.8,196.9,3107.6,0
+MYND.US,D,20181017,000000,196.3,208.7,194.1,195.7,5714.5,0
+MYND.US,D,20181018,000000,194.873,194.873,185.1,186,4705,0
+MYND.US,D,20181019,000000,186.5,186.6,180,180,5394.2,0
+MYND.US,D,20181022,000000,183,186.4,181.8,181.8,3207.6,0
+MYND.US,D,20181023,000000,178.4,179,161.9,170,16752.5,0
+MYND.US,D,20181024,000000,168.4,173.5,166.6,171.1,6524.6,0
+MYND.US,D,20181025,000000,171.2,174.6,166,174.4,12309.4,0
+MYND.US,D,20181026,000000,168.7,179.4,165,177.5,8091.4,0
+MYND.US,D,20181029,000000,177.3,179.699,170.1,173,6214.8,0
+MYND.US,D,20181030,000000,173.3,175.8,170,175.4,4738.9,0
+MYND.US,D,20181031,000000,177.8,184,171.1,182.3,8871.1,0
+MYND.US,D,20181101,000000,182.6,193.9,180.6,188.8,19724.8,0
+MYND.US,D,20181102,000000,189.7,189.7,179.2,179.2,6618.7,0
+MYND.US,D,20181105,000000,178,183.8,176.8,177.5,2353.9,0
+MYND.US,D,20181106,000000,176,180.1,176,179.1,2480.6,0
+MYND.US,D,20181107,000000,180.7,180.7,169.15,177.5,21280,0
+MYND.US,D,20181108,000000,173.7,176.9,171,171.9,3299.2,0
+MYND.US,D,20181109,000000,172.8,173.318,163.6,168.4,14955.9,0
+MYND.US,D,20181112,000000,168.2,173.7,165.5,171.9,6222.4,0
+MYND.US,D,20181113,000000,173.1,173.1,166.8,167.5,3428.8,0
+MYND.US,D,20181114,000000,168.4,170.9,165.8,166.5,6322,0
+MYND.US,D,20181115,000000,112.6,114.9,67,78.3,589980.4,0
+MYND.US,D,20181116,000000,79.7,83.9,77.2,79.5,167569.9,0
+MYND.US,D,20181119,000000,80.8,81.3,74.7,78.6,47742.5,0
+MYND.US,D,20181120,000000,75.3,80,73.7,77.7,42918.4,0
+MYND.US,D,20181121,000000,79.4,80.654,76.7,79.5,50632.9,0
+MYND.US,D,20181123,000000,80,80.5,77.4,79.5,16975.6,0
+MYND.US,D,20181126,000000,79.5,85.5,78.9,83.1,41292.9,0
+MYND.US,D,20181127,000000,81.7,84.02,81.7,82.7,18612.7,0
+MYND.US,D,20181128,000000,84.1,84.8,81.8,84.4,21781.6,0
+MYND.US,D,20181129,000000,73.3,78.9,71.3,76.4,74345.2,0
+MYND.US,D,20181130,000000,76.4,79,74.6,76,52125.4,0
+MYND.US,D,20181203,000000,79,79,74.1,77.3,44716.5,0
+MYND.US,D,20181204,000000,77,77,73.5,73.6,21942.2,0
+MYND.US,D,20181206,000000,69.8,73.3,69.8,71.4,21944.2,0
+MYND.US,D,20181207,000000,70.1,72.1,65.7,67.4,22720.5,0
+MYND.US,D,20181210,000000,66.5,67.5,60.5,61.5,29823.4,0
+MYND.US,D,20181211,000000,62.4,64.4,58.7,62.5,24640.1,0
+MYND.US,D,20181212,000000,63.8,64.5,61.2,61.3,11966.2,0
+MYND.US,D,20181213,000000,62,63.7,61.1,62.3,11713.6,0
+MYND.US,D,20181214,000000,60.5,63.473,60.5,60.9,11167.6,0
+MYND.US,D,20181217,000000,60.4,61.9,59.973,60.2,9198.7,0
+MYND.US,D,20181218,000000,63.5,63.5,60.6,61.2,12461.5,0
+MYND.US,D,20181219,000000,61.2,63.4,60.75,63,38920.6,0
+MYND.US,D,20181220,000000,61.7,62.9,56.7,57.5,15779.1,0
+MYND.US,D,20181221,000000,57.7,59.8,56,59.1,10684.8,0
+MYND.US,D,20181224,000000,58.1,59,57.9,58.6,4176.3,0
+MYND.US,D,20181226,000000,58.7,60,56.462,59.5,13669.5,0
+MYND.US,D,20181227,000000,58.8,59.8,58.5,59.5,3691.4,0
+MYND.US,D,20181228,000000,58.994,61.2,57.8,60.4,16305.2,0
+MYND.US,D,20181231,000000,60,60,56,58.4,13583.8,0
+MYND.US,D,20190102,000000,57.7,65.5,56.9,61.2,14716.7,0
+MYND.US,D,20190103,000000,61,62.7,59.1,60.9,11887.8,0
+MYND.US,D,20190104,000000,61.1,66,60.9,63.9,17888.6,0
+MYND.US,D,20190107,000000,64.3,69.5,64.3,69,12334.2,0
+MYND.US,D,20190108,000000,69.3,69.3,65.2,65.9,10772.4,0
+MYND.US,D,20190109,000000,66.5,69.9,65.3,68.3,10898.8,0
+MYND.US,D,20190110,000000,68,68.999,66.6,66.9,4844.5,0
+MYND.US,D,20190111,000000,66.9,67.836,65,65.9,7873.2,0
+MYND.US,D,20190114,000000,65.3,66.6,65.2,65.5,2758.7,0
+MYND.US,D,20190115,000000,65.5,67.9,65.324,66.4,3581.8,0
+MYND.US,D,20190116,000000,66.141,68,65.8,66.4,4831.7,0
+MYND.US,D,20190117,000000,66.4,67.5,65.7,66.5,3569.7,0
+MYND.US,D,20190118,000000,67.3,69,66,67.3,5987.4,0
+MYND.US,D,20190122,000000,65.1,66.3,64.4,65.1,7386.9,0
+MYND.US,D,20190123,000000,64.7,66.4,64,65.1,6534.9,0
+MYND.US,D,20190124,000000,63.8,67.4,63.6,65.9,6596.9,0
+MYND.US,D,20190125,000000,66.2,67.5,65,66.5,10361.7,0
+MYND.US,D,20190128,000000,66.3,66.9,64,65.7,8170.9,0
+MYND.US,D,20190129,000000,64.7,68.8,64.7,68.5,15559,0
+MYND.US,D,20190130,000000,68,73.4,67.3,71,17116.4,0
+MYND.US,D,20190131,000000,70.9,74.2,70.3,72.7,9682.5,0
+MYND.US,D,20190201,000000,72.8,74.2,70.4,72.6,5761.3,0
+MYND.US,D,20190204,000000,71.8,79.8,71.8,79.2,18772.1,0
+MYND.US,D,20190205,000000,79,81.064,77.6,79.3,10138.6,0
+MYND.US,D,20190206,000000,79.4,83.2,76.65,77.3,11307.8,0
+MYND.US,D,20190207,000000,77.2,81,76.6,80,11175.8,0
+MYND.US,D,20190208,000000,78.631,82,78.631,81.1,9247,0
+MYND.US,D,20190211,000000,82.8,84.5,79.55,81.1,23742,0
+MYND.US,D,20190212,000000,80.7,81.4,75,81,23234,0
+MYND.US,D,20190213,000000,81.1,82,78.4,79.9,17165.8,0
+MYND.US,D,20190214,000000,79.9,81,78,80.3,14861.3,0
+MYND.US,D,20190215,000000,80.5,82,79.1,81,7679.2,0
+MYND.US,D,20190219,000000,81.8,81.8,79.3,80.5,4920.5,0
+MYND.US,D,20190220,000000,81,84.6,80.1,84.2,22761.8,0
+MYND.US,D,20190221,000000,84.6,84.6,81.2,81.6,6762.8,0
+MYND.US,D,20190222,000000,82.1,94.4,81.7,89.7,70687.3,0
+MYND.US,D,20190225,000000,94.3,94.6,86.2,87.5,29017.7,0
+MYND.US,D,20190226,000000,87.3,87.9,84,84.6,19511.7,0
+MYND.US,D,20190227,000000,84.6,85.2,82,82,21454.2,0
+MYND.US,D,20190228,000000,82,82.7,78.8,80.7,21204.8,0
+MYND.US,D,20190301,000000,81.2,83.2,80.5,81.5,8129.9,0
+MYND.US,D,20190304,000000,83.2,83.9,79.3,79.9,19586.3,0
+MYND.US,D,20190305,000000,80.6,85.8,80.2,82,37156.9,0
+MYND.US,D,20190306,000000,83.6,88,82.3,83.6,37651.5,0
+MYND.US,D,20190307,000000,83.1,84,80,81.9,15521.3,0
+MYND.US,D,20190308,000000,80,81.7,79.2,81,11002.3,0
+MYND.US,D,20190311,000000,81.2,84.4,80.6,82.8,18654.1,0
+MYND.US,D,20190312,000000,83.6,86,82.952,84.7,9611.1,0
+MYND.US,D,20190313,000000,84,85,81.1,81.5,8475.8,0
+MYND.US,D,20190314,000000,81.1,82,80.1,81.1,6590,0
+MYND.US,D,20190315,000000,81.5,82.9,80.9,81.1,10226.9,0
+MYND.US,D,20190318,000000,82.1,83.7,80.6,81.2,7351.9,0
+MYND.US,D,20190319,000000,82.2,83.6,81.1,81.6,15237.9,0
+MYND.US,D,20190320,000000,81.7,81.7,79,79.2,10326,0
+MYND.US,D,20190321,000000,78.9,81.8,72.5,79.4,37989.6,0
+MYND.US,D,20190322,000000,76,76.7,71,71.1,21166.9,0
+MYND.US,D,20190325,000000,71.1,72.379,68.1,68.2,17653.4,0
+MYND.US,D,20190326,000000,67.9,69.3,66.3,66.8,13416.2,0
+MYND.US,D,20190327,000000,66.8,70.5,66.8,68.4,12936.1,0
+MYND.US,D,20190328,000000,65.3,68.9,64.1,66.7,18183,0
+MYND.US,D,20190329,000000,66.8,69.5,65.7,66,19934.5,0
+MYND.US,D,20190401,000000,65.9,67.6,64.1,65.4,27005.6,0
+MYND.US,D,20190402,000000,65.2,68.4,65.2,66.5,15200.8,0
+MYND.US,D,20190403,000000,66.6,67.9,66,66.2,13492.8,0
+MYND.US,D,20190404,000000,66.2,66.9,65.5,66,11984.4,0
+MYND.US,D,20190405,000000,66.9,72.35,66.6,70.8,18734.3,0
+MYND.US,D,20190408,000000,69.6,74.7,69.6,72.7,15269.1,0
+MYND.US,D,20190409,000000,73.2,76.2,72.5,73.3,9175.2,0
+MYND.US,D,20190410,000000,74.2,75.4,72.942,73.9,8624.9,0
+MYND.US,D,20190411,000000,73.7,76.3,73.7,74.2,10304.7,0
+MYND.US,D,20190412,000000,74.2,77.7,74.2,76.6,8801.6,0
+MYND.US,D,20190415,000000,76.5,78.1,74.4,74.5,9760.8,0
+MYND.US,D,20190416,000000,74.5,78.7,74.15,77.1,15553.1,0
+MYND.US,D,20190417,000000,77.4,79.1,73.9,77.7,26491.7,0
+MYND.US,D,20190418,000000,79.2,80.6,77.201,79,11047,0
+MYND.US,D,20190422,000000,79,80.3,77.65,80.3,8340.5,0
+MYND.US,D,20190423,000000,80.2,82.7,78.2,80,13191.7,0
+MYND.US,D,20190424,000000,80.2,81.5,79.9,80.1,14223.2,0
+MYND.US,D,20190425,000000,79.2,81.3,79.2,80.5,10183.3,0
+MYND.US,D,20190426,000000,80,81.6,79.9,81.6,3625,0
+MYND.US,D,20190429,000000,81.6,82.3,80,80.4,5895.9,0
+MYND.US,D,20190430,000000,80.5,80.5,78.2,78.2,6422.3,0
+MYND.US,D,20190501,000000,78,80.95,78,79.1,4935.1,0
+MYND.US,D,20190502,000000,78.5,81.2,78.5,80.4,5015.4,0
+MYND.US,D,20190503,000000,81.5,81.5,80,80,1700.5,0
+MYND.US,D,20190506,000000,78,81.5,77.477,79.6,7053.2,0
+MYND.US,D,20190507,000000,79.6,80.9,76.4,77.1,8511.6,0
+MYND.US,D,20190508,000000,75.8,77.7,75.7,75.7,5719,0
+MYND.US,D,20190509,000000,75.5,76.983,73.2,73.9,12404.2,0
+MYND.US,D,20190510,000000,73.5,76.5,73.5,74.5,5084.1,0
+MYND.US,D,20190513,000000,73,73.7,71.5,71.5,5237.6,0
+MYND.US,D,20190514,000000,72.488,77.05,72.211,75.5,5280.5,0
+MYND.US,D,20190515,000000,74.471,77.7,74,75.8,4326.6,0
+MYND.US,D,20190516,000000,77,79.9,74.9,75.7,5685.8,0
+MYND.US,D,20190517,000000,74,78.4,74,74.8,5028.4,0
+MYND.US,D,20190520,000000,74,76.8,73.1,75.2,4219.1,0
+MYND.US,D,20190521,000000,76.8,76.8,74,74.3,4542.6,0
+MYND.US,D,20190522,000000,74.6,75.9,73.5,74,4717.3,0
+MYND.US,D,20190523,000000,74.4,74.4,72,72,3893.3,0
+MYND.US,D,20190524,000000,70,71.8,68.2,71,6541.4,0
+MYND.US,D,20190528,000000,71.1,71.1,66.6,67.7,5041.3,0
+MYND.US,D,20190529,000000,66.2,68.5,66,66.6,4775.9,0
+MYND.US,D,20190530,000000,65.2,67.4,65,65.4,8023.8,0
+MYND.US,D,20190531,000000,65.6,67.9,65.1,66.2,3015.2,0
+MYND.US,D,20190603,000000,66.2,67.5,65.4,67.5,3649,0
+MYND.US,D,20190604,000000,66.5,67.5,65.8,66.4,3265,0
+MYND.US,D,20190605,000000,66.3,66.3,64,64.9,2965.2,0
+MYND.US,D,20190606,000000,66.2,67.3,64.45,65.1,2763.5,0
+MYND.US,D,20190607,000000,65.4,67.7,64.1,66.3,3692.9,0
+MYND.US,D,20190610,000000,66.4,67.8,65.195,66.4,4261.9,0
+MYND.US,D,20190611,000000,67.4,67.4,65.2,65.2,4007.3,0
+MYND.US,D,20190612,000000,65.2,67.2,64.5,65.2,2661.8,0
+MYND.US,D,20190613,000000,65.1,66.4,64.5,65,1653,0
+MYND.US,D,20190614,000000,66.4,66.4,63.2,64.1,2592.9,0
+MYND.US,D,20190617,000000,63.7,63.7,62.6,63.6,1268.5,0
+MYND.US,D,20190618,000000,64.7,65.5,63.9,64.7,1619.8,0
+MYND.US,D,20190619,000000,64.7,66,63.9,65,1125.6,0
+MYND.US,D,20190620,000000,66,67.1,65.8,66.1,946.7,0
+MYND.US,D,20190621,000000,66.6,67.2,66.2,67.2,778.7,0
+MYND.US,D,20190624,000000,68,69.3,67.1,68,10943.8,0
+MYND.US,D,20190625,000000,67.5,68.2,66.6,67.5,4432.9,0
+MYND.US,D,20190626,000000,67.5,68.6,66.71,67.5,7945.4,0
+MYND.US,D,20190627,000000,68.4,68.9,67.3,67.3,732.1,0
+MYND.US,D,20190628,000000,67.9,68.7,67,67,697.6,0
+MYND.US,D,20190701,000000,68,68.95,67.8,68.6,1418.4,0
+MYND.US,D,20190702,000000,67.3,68.8,66.5,68.8,2244.8,0
+MYND.US,D,20190703,000000,68.8,68.8,65.9,67.4,865,0
+MYND.US,D,20190705,000000,66.33,67,66,67,1570,0
+MYND.US,D,20190708,000000,66.6,66.9,65.7,66.9,250.7,0
+MYND.US,D,20190709,000000,65.8,66.599,65,66.3,362,0
+MYND.US,D,20190710,000000,67.3,67.3,64.5,65.8,965.8,0
+MYND.US,D,20190711,000000,64.155,64.8,63,64.2,2877.9,0
+MYND.US,D,20190712,000000,63.9,64.6,63.2,63.2,751.5,0
+MYND.US,D,20190715,000000,64.4,66.3,63.2,65.5,5708.4,0
+MYND.US,D,20190716,000000,64.7,65.8,64,65.6,1023.8,0
+MYND.US,D,20190717,000000,64.1,65.403,63.65,64.5,279.4,0
+MYND.US,D,20190718,000000,63.15,64.5,63.1,64.5,631.4,0
+MYND.US,D,20190719,000000,65.813,65.813,62.5,64,3338.6,0
+MYND.US,D,20190722,000000,63.5,64,62.6,62.8,881.1,0
+MYND.US,D,20190723,000000,63.5,64.6,62.6,63.5,901.6,0
+MYND.US,D,20190724,000000,62.6,63.9,62,63.5,1089.2,0
+MYND.US,D,20190725,000000,61.8,63.4,61.5,62.8,3250.6,0
+MYND.US,D,20190726,000000,60.1,61.2,57.8,60,6168.3,0
+MYND.US,D,20190729,000000,60.2,60.867,59.6,60.6,1475.8,0
+MYND.US,D,20190730,000000,60.4,60.5,59.8,60,831,0
+MYND.US,D,20190731,000000,59.15,60.4,59.1,60.4,695.6,0
+MYND.US,D,20190801,000000,59.2,60.473,59.2,59.9,1793.8,0
+MYND.US,D,20190802,000000,59.9,60.3,59.2,60.2,890.6,0
+MYND.US,D,20190805,000000,59.1,60.2,58.8,59.3,945.9,0
+MYND.US,D,20190806,000000,58.066,59.8,57.7,58.6,1842.3,0
+MYND.US,D,20190807,000000,57.8,60,57.8,59.9,751.3,0
+MYND.US,D,20190808,000000,58.1,63.5,58.1,63.4,1444.3,0
+MYND.US,D,20190809,000000,62.7,63.4,60.9,63,2225.9,0
+MYND.US,D,20190812,000000,62.1,62.5,59.45,62.5,764.6,0
+MYND.US,D,20190813,000000,61.5,63.3,60.5,62,1913.9,0
+MYND.US,D,20190814,000000,60.1,61.2,59.5,61.2,556.4,0
+MYND.US,D,20190815,000000,61,62.4,58.3,62,3267.7,0
+MYND.US,D,20190816,000000,58.5,63,58.5,63,1758.8,0
+MYND.US,D,20190819,000000,62.1,63.7,61.785,62.8,2187.5,0
+MYND.US,D,20190820,000000,61.35,68,61.35,66.9,2330.1,0
+MYND.US,D,20190821,000000,68,69,66.4,68.75,3160.6,0
+MYND.US,D,20190822,000000,67,67.7,65.3,66.5,973.1,0
+MYND.US,D,20190823,000000,65.2,65.7,63.3,65.1,1039.2,0
+MYND.US,D,20190826,000000,65,65.1,62,64.8,3401.8,0
+MYND.US,D,20190827,000000,66,66,61,63.6,1348.4,0
+MYND.US,D,20190828,000000,61.65,64.6,61.65,62.1,260.5,0
+MYND.US,D,20190829,000000,61.7,63.8,61.7,62.1,1271.7,0
+MYND.US,D,20190830,000000,63.5,63.5,62.1,62.8,440.9,0
+MYND.US,D,20190903,000000,61.4,65,61.4,64.6,2284.7,0
+MYND.US,D,20190904,000000,65.5,65.5,62.7,63.7,667.6,0
+MYND.US,D,20190905,000000,63.235,65.4,63.227,65.4,874.1,0
+MYND.US,D,20190906,000000,65.1,65.5,63.4,65.1,728.7,0
+MYND.US,D,20190909,000000,64.3,65.5,63.5,65.3,2100.9,0
+MYND.US,D,20190910,000000,64.9,66.6,64.1,66,2373.5,0
+MYND.US,D,20190911,000000,66.986,67.5,66.59,67.1,5898.3,0
+MYND.US,D,20190912,000000,66.8,68,65.2,67.1,2501.4,0
+MYND.US,D,20190913,000000,65.6,67.9,65.6,67.6,1256,0
+MYND.US,D,20190916,000000,66.108,67.7,65.65,67.4,1517,0
+MYND.US,D,20190917,000000,65.1,67.1,64,65.5,1988.9,0
+MYND.US,D,20190918,000000,63.65,65.1,63,63,10603.7,0
+MYND.US,D,20190919,000000,63.5,64,62.15,63.8,3990.2,0
+MYND.US,D,20190920,000000,62,64.7,62,64.1,1214.9,0
+MYND.US,D,20190923,000000,65.8,65.8,62.6,62.931,591.3,0
+MYND.US,D,20190924,000000,64.9,64.9,62.3,64.3,937.8,0
+MYND.US,D,20190925,000000,64.5,65.4,62.7,64.8,384.3,0
+MYND.US,D,20190926,000000,62.7,65.4,62.7,65,334,0
+MYND.US,D,20190927,000000,62.75,65,62.75,64.9,1744,0
+MYND.US,D,20190930,000000,64.8,64.8,63.75,64.1,319.9,0
+MYND.US,D,20191001,000000,63.7,64.1,62.3,63.5,2687.8,0
+MYND.US,D,20191002,000000,63.6,64,61.8,63.8,1112.5,0
+MYND.US,D,20191003,000000,61.8,63.8,61.8,63.8,803,0
+MYND.US,D,20191004,000000,62.8,64,62.8,63.8,589.5,0
+MYND.US,D,20191007,000000,62.7,64.5,62.7,63.6,177.7,0
+MYND.US,D,20191008,000000,64.9,64.9,62.8,64.9,552.5,0
+MYND.US,D,20191009,000000,64.9,65.7,63.4,65.7,1264.8,0
+MYND.US,D,20191010,000000,63.5,65.4,60.5,60.8,9282.8,0
+MYND.US,D,20191011,000000,60.9,63.2,60.9,63,338.9,0
+MYND.US,D,20191014,000000,61.2,63.4,61.2,63.4,436.5,0
+MYND.US,D,20191015,000000,62.674,64.1,62,63.4,153.7,0
+MYND.US,D,20191016,000000,62.9,62.9,61.7,62.5,582.4,0
+MYND.US,D,20191017,000000,62.2,63,61.7,63,297.1,0
+MYND.US,D,20191018,000000,62.7,63.3,61.6,63,1513.6,0
+MYND.US,D,20191021,000000,62,62.7,61.8,62,399.9,0
+MYND.US,D,20191022,000000,61.657,62.6,61.2,62,723.4,0
+MYND.US,D,20191023,000000,61.4,62.2,61.2,62,749.7,0
+MYND.US,D,20191024,000000,61.4,61.4,60.2,61,3746.8,0
+MYND.US,D,20191025,000000,61.5,61.8,60.6,61.3,775.6,0
+MYND.US,D,20191028,000000,60.9,61.639,60.21,61.3,2458.3,0
+MYND.US,D,20191029,000000,60.6,60.8,60.1,60.2,1742.8,0
+MYND.US,D,20191030,000000,60.5,60.7,60.1,60.6,1304.4,0
+MYND.US,D,20191031,000000,60.2,60.4,60.1,60.2,761.3,0
+MYND.US,D,20191101,000000,60.2,60.3,57.9,58.6,6235.4,0
+MYND.US,D,20191104,000000,60.4,61.5,58.9,61.4,4178.2,0
+MYND.US,D,20191105,000000,61.1,61.7,59.8,61.5,2722,0
+MYND.US,D,20191106,000000,61,61.1,59.9,60.6,1194.6,0
+MYND.US,D,20191107,000000,60.5,61.3,60,61.3,419.9,0
+MYND.US,D,20191108,000000,61,61,60,60.6,938.5,0
+MYND.US,D,20191111,000000,59.335,60.8,59.2,60.8,1501.7,0
+MYND.US,D,20191112,000000,60,60.9,59.5,60.9,2991.2,0
+MYND.US,D,20191113,000000,59.6,61.4,59.3,61.4,2647.1,0
+MYND.US,D,20191114,000000,61.4,61.7,60.355,61.5,2125.2,0
+MYND.US,D,20191115,000000,61.1,61.5,61.1,61.5,970.6,0
+MYND.US,D,20191118,000000,61.5,62.1,61.2,61.5,3615.2,0
+MYND.US,D,20191119,000000,61.489,61.8,61.1,61.1,1087.1,0
+MYND.US,D,20191120,000000,61,61.1,59.5,60.7,4641,0
+MYND.US,D,20191121,000000,59.8,60.2,58.205,59,2449.6,0
+MYND.US,D,20191122,000000,60,60,58.7,59.1,564.8,0
+MYND.US,D,20191125,000000,59,59.9,58.7,59.8,1404.8,0
+MYND.US,D,20191126,000000,60,60.3,58.8,59.8,1656.6,0
+MYND.US,D,20191127,000000,58.8,59.9,57.722,59.9,2029.2,0
+MYND.US,D,20191129,000000,60,60,57,58.9,1951,0
+MYND.US,D,20191202,000000,58.1,58.2,57,57.4,2237.4,0
+MYND.US,D,20191203,000000,56,56.5,55,55.4,1962.5,0
+MYND.US,D,20191204,000000,55.3,56.3,55,55.5,794.6,0
+MYND.US,D,20191205,000000,55.5,56.2,55,55.65,2916.2,0
+MYND.US,D,20191206,000000,56.8,56.8,56.1,56.4,372.5,0
+MYND.US,D,20191209,000000,56.4,57,55.2,56.4,975,0
+MYND.US,D,20191210,000000,56.7,56.9,55.5,56,686.8,0
+MYND.US,D,20191211,000000,55.837,56.3,55.6,55.607,1287.1,0
+MYND.US,D,20191212,000000,56.1,57.5,55.4,57.5,3670.6,0
+MYND.US,D,20191213,000000,57.3,57.3,56.406,56.8,404.3,0
+MYND.US,D,20191216,000000,56.7,57.1,56.3,57.1,920.3,0
+MYND.US,D,20191217,000000,57.5,57.5,56.6,57.2,1135.7,0
+MYND.US,D,20191218,000000,56.4,56.872,56,56.6,7415.9,0
+MYND.US,D,20191219,000000,56.3,57.9,54.7,55.2,1417.7,0
+MYND.US,D,20191220,000000,55.8,56.6,55,55.6,2744.7,0
+MYND.US,D,20191223,000000,56,57.3,54.7,56.8,2012.2,0
+MYND.US,D,20191224,000000,57.2,57.2,56.2,56.396,358.1,0
+MYND.US,D,20191226,000000,55.3,56,54.6,55,1743.2,0
+MYND.US,D,20191227,000000,55.1,55.8,54.8,55.5,1972.9,0
+MYND.US,D,20191230,000000,55.271,55.7,54.5,55.4,1559.4,0
+MYND.US,D,20191231,000000,54.9,55.4,54.5,54.5,4215.5,0
+MYND.US,D,20200102,000000,56,56.3,54.5,55.8,3218.4,0
+MYND.US,D,20200103,000000,54.8,56.5,54.6,56.5,1310.1,0
+MYND.US,D,20200106,000000,55,56.8,55,56.7,1621.6,0
+MYND.US,D,20200107,000000,56.773,58.2,56.107,58.2,3340.5,0
+MYND.US,D,20200108,000000,57.7,59,57.2,58.3,2536.4,0
+MYND.US,D,20200109,000000,58.3,59.2,58.2,58.3,429,0
+MYND.US,D,20200110,000000,58.1,58.8,56.625,58.8,403,0
+MYND.US,D,20200113,000000,58.2,58.475,56.3,58,1680.3,0
+MYND.US,D,20200114,000000,57.4,57.799,56.9,57.2,964.5,0
+MYND.US,D,20200116,000000,57.4,58.5,57.396,57.7,1307.1,0
+MYND.US,D,20200117,000000,57.2,57.28,56.5,57.1,2549.6,0
+MYND.US,D,20200121,000000,57.5,58.8,57.1,58.8,3302,0
+MYND.US,D,20200122,000000,58.8,59.7,58.063,59.1,854.4,0
+MYND.US,D,20200123,000000,57.135,58.5,57.135,58.1,1107.3,0
+MYND.US,D,20200124,000000,57.992,58.137,56.1,56.349,2013.7,0
+MYND.US,D,20200127,000000,56,56.1,52.8,54.5,2252.6,0
+MYND.US,D,20200128,000000,54.5,55.6,54.5,55.2,297.5,0
+MYND.US,D,20200129,000000,54.527,55.011,53.7,55,930,0
+MYND.US,D,20200130,000000,54.865,54.9,54,54.9,444.1,0
+MYND.US,D,20200131,000000,54.1,54.6,53.1,53.2,1154.5,0
+MYND.US,D,20200203,000000,53,54.5,52.9,53,1780.3,0
+MYND.US,D,20200204,000000,53.3,54.5,52.6,54.2,745.1,0
+MYND.US,D,20200205,000000,54,54.1,53.5,53.8,1062.3,0
+MYND.US,D,20200206,000000,53.4,55,52.863,54.9,6215.5,0
+MYND.US,D,20200207,000000,54.1,54.1,53,53.3,2218.1,0
+MYND.US,D,20200210,000000,53,53.6,51,51.9,4970.1,0
+MYND.US,D,20200211,000000,51.7,52.5,51.3,52.3,798.9,0
+MYND.US,D,20200212,000000,52.6,53.6,52.6,52.7,1327.3,0
+MYND.US,D,20200213,000000,53.3,53.3,51.3,51.5,1203.9,0
+MYND.US,D,20200214,000000,51.3,51.8,51.2,51.3,1227,0
+MYND.US,D,20200218,000000,51,51.5,50.503,51.5,749.7,0
+MYND.US,D,20200219,000000,51.1,53.3,50.3,52.9,4168.9,0
+MYND.US,D,20200220,000000,51.8,52.4,51.5,52.2,1632.7,0
+MYND.US,D,20200221,000000,52.207,52.207,52,52.1,3793.5,0
+MYND.US,D,20200224,000000,52.5,53.3,50,50.3,8060.8,0
+MYND.US,D,20200225,000000,50.1,50.8,50.1,50.719,504.8,0
+MYND.US,D,20200226,000000,51.2,51.5,50.1,50.4,2034.4,0
+MYND.US,D,20200227,000000,50,50,48.6,49.4,3046,0
+MYND.US,D,20200228,000000,49,49.4,46.2,46.9,3730.5,0
+MYND.US,D,20200302,000000,46.5,46.5,44.5,45,5568.7,0
+MYND.US,D,20200303,000000,44.8,45.5,44.5,44.7,1012.5,0
+MYND.US,D,20200304,000000,44.5,44.6,42.473,42.6,4062.7,0
+MYND.US,D,20200305,000000,42.597,42.597,40.8,41.6,869.1,0
+MYND.US,D,20200306,000000,41.5,41.5,38.9,39.082,14355.2,0
+MYND.US,D,20200309,000000,37.2,39.001,35.2,35.7,6075.9,0
+MYND.US,D,20200310,000000,36,37.3,36,36.4,2476.2,0
+MYND.US,D,20200311,000000,36.265,37,35.3,37,3599.9,0
+MYND.US,D,20200312,000000,35.1,36.5,35,35.5,5850.2,0
+MYND.US,D,20200313,000000,35.3,36.4,31,34.3,6692.2,0
+MYND.US,D,20200316,000000,32.162,33.4,30,30.03,1973.5,0
+MYND.US,D,20200317,000000,30,31.8,27.1,31.2,3492.1,0
+MYND.US,D,20200318,000000,29.2,29.4,26.8,29.2,5388.6,0
+MYND.US,D,20200319,000000,28.1,32,26.372,32,1748.4,0
+MYND.US,D,20200320,000000,31.9,34.7,30.9,34.5,1704.6,0
+MYND.US,D,20200323,000000,31.5,33.9,31,31.2,1361.4,0
+MYND.US,D,20200324,000000,33.4,34.4,30.1,30.1,2043.5,0
+MYND.US,D,20200325,000000,32.4,32.4,31.2,31.2,1391.3,0
+MYND.US,D,20200326,000000,30.501,34.1,29.3,34,5213.5,0
+MYND.US,D,20200327,000000,34.5,34.5,30.4,32.7,1421,0
+MYND.US,D,20200330,000000,32,34,31.6,34,859.1,0
+MYND.US,D,20200331,000000,33.8,34,32.1,32.1,1562.4,0
+MYND.US,D,20200401,000000,31.999,32,30.6,31,667.9,0
+MYND.US,D,20200402,000000,31.001,31.3,29.3,29.6,3831,0
+MYND.US,D,20200403,000000,29.3,30.4,29.3,29.3,1464.9,0
+MYND.US,D,20200406,000000,29.6,29.9,29.3,29.8,2194.4,0
+MYND.US,D,20200407,000000,30,30,29.185,29.3,3815.6,0
+MYND.US,D,20200408,000000,29.3,29.6,28.7,28.8,1245.7,0
+MYND.US,D,20200409,000000,28.7,29.8,28.7,29.25,1049.4,0
+MYND.US,D,20200413,000000,28.227,29.2,28.2,29.2,454.9,0
+MYND.US,D,20200414,000000,28.8,29.3,27.669,29,626.6,0
+MYND.US,D,20200415,000000,28.9,28.9,27.6,28,498.3,0
+MYND.US,D,20200416,000000,28.1,28.1,26.1,26.1,3725,0
+MYND.US,D,20200417,000000,26.3,27.4,26.3,27.1,2819.2,0
+MYND.US,D,20200420,000000,27.6,27.6,26.5,26.6,1335.5,0
+MYND.US,D,20200421,000000,26.1,26.1,22.2,23.1,6097,0
+MYND.US,D,20200422,000000,24,24,23.301,23.9,633.5,0
+MYND.US,D,20200423,000000,23.9,24,22.8,23.8,3191.2,0
+MYND.US,D,20200424,000000,23.6,26,23.585,26,3983.2,0
+MYND.US,D,20200427,000000,26,27,25,25.7,3265.3,0
+MYND.US,D,20200428,000000,25.2,27,23.6,27,2765.9,0
+MYND.US,D,20200429,000000,26.673,29,26,29,1591.7,0
+MYND.US,D,20200430,000000,29.2,29.2,26,28.2,1350.3,0
+MYND.US,D,20200501,000000,27.8,28,26.873,27.1,610.7,0
+MYND.US,D,20200504,000000,25.546,26.4,25.501,26.4,122.3,0
+MYND.US,D,20200505,000000,27.031,27.4,25.2,25.2,577.6,0
+MYND.US,D,20200506,000000,25.335,26.4,24.5,26.4,581,0
+MYND.US,D,20200507,000000,27,27,26.2,26.6,649.7,0
+MYND.US,D,20200508,000000,26.9,27.7,26.9,27.5,272.8,0
+MYND.US,D,20200511,000000,26.6,27.5,26.3,27.5,271.1,0
+MYND.US,D,20200512,000000,27.8,27.8,26.2,26.8,535.2,0
+MYND.US,D,20200513,000000,27.001,27.2,26,26,2474.2,0
+MYND.US,D,20200514,000000,26.444,26.444,25.8,25.835,813.3,0
+MYND.US,D,20200515,000000,25.5,25.8,25.5,25.8,297.1,0
+MYND.US,D,20200518,000000,26.2,26.8,26,26.3,526.5,0
+MYND.US,D,20200519,000000,27,27,26.2,26.2,84,0
+MYND.US,D,20200520,000000,27.201,27.6,26.3,27,1643,0
+MYND.US,D,20200521,000000,26.4,26.696,26,26,418.8,0
+MYND.US,D,20200522,000000,26.502,26.635,25.6,25.6,365.9,0
+MYND.US,D,20200526,000000,26.632,27.7,25.7,26.2,1412.8,0
+MYND.US,D,20200527,000000,27.8,27.8,27,27.2,1852.1,0
+MYND.US,D,20200528,000000,28,30.7,27.487,28.5,3955,0
+MYND.US,D,20200529,000000,31.4,32.4,28.701,29.9,4038.2,0
+MYND.US,D,20200601,000000,30.8,30.8,28.335,29,1998.1,0
+MYND.US,D,20200602,000000,28.8,30.5,28.761,30.4,2448.4,0
+MYND.US,D,20200603,000000,31.7,31.7,29.001,29.7,2331.9,0
+MYND.US,D,20200604,000000,29.7,32.15,29.7,31.8,2935,0
+MYND.US,D,20200605,000000,31.413,32.6,31.4,31.58,2443.4,0
+MYND.US,D,20200608,000000,31.3,34.499,31.3,33.5,3789.5,0
+MYND.US,D,20200609,000000,34.4,34.4,32.273,33.8,982.8,0
+MYND.US,D,20200610,000000,33.352,34.4,32.7,33.1,1195.9,0
+MYND.US,D,20200611,000000,36.4,36.8,31.535,35.5,16253.4,0
+MYND.US,D,20200612,000000,36.6,38.699,31.6,35.525,8003.4,0
+MYND.US,D,20200615,000000,35.1,36.6,30.5,31.699,6276.2,0
+MYND.US,D,20200616,000000,32.6,37.073,30.11,32.8,8393.3,0
+MYND.US,D,20200617,000000,32,32.6,31.3,31.6,2144.5,0
+MYND.US,D,20200618,000000,31.6,32.1,30.2,30.3,2216.8,0
+MYND.US,D,20200619,000000,31,31,29.6,29.601,3619.1,0
+MYND.US,D,20200622,000000,29.8,29.8,28.8,28.9,1313.8,0
+MYND.US,D,20200623,000000,30,30,29.2,29.6,1158.2,0
+MYND.US,D,20200624,000000,28.9,29.3,28.1,28.8,716.8,0
+MYND.US,D,20200625,000000,28.8,28.8,25.6,28.4,1315.3,0
+MYND.US,D,20200626,000000,27.3,27.999,26.9,27.9,542.3,0
+MYND.US,D,20200629,000000,28,28.799,26.5,27.6,1170.4,0
+MYND.US,D,20200630,000000,27.001,28.5,27,28.3,1097.6,0
+MYND.US,D,20200701,000000,27.899,28.565,27.6,27.6,615.4,0
+MYND.US,D,20200702,000000,29,31.4,28,29.7,13548,0
+MYND.US,D,20200706,000000,30.25,32.2,30.076,30.5,5856.2,0
+MYND.US,D,20200707,000000,29.8,35,29.2,31.8,15473.3,0
+MYND.US,D,20200708,000000,31.4,35.1,31.4,34,20276.9,0
+MYND.US,D,20200709,000000,36.499,36.499,31.9,33.7,1856.6,0
+MYND.US,D,20200710,000000,33.8,34.3,32,34.3,1043.8,0
+MYND.US,D,20200713,000000,35.4,35.4,33,34.5,1424.2,0
+MYND.US,D,20200714,000000,33.2,36.6,31.5,34,14806.9,0
+MYND.US,D,20200715,000000,34.2,34.8,31.6,32.1,7087.3,0
+MYND.US,D,20200716,000000,32,33.4,29.9,32,19705.8,0
+MYND.US,D,20200717,000000,32.5,33.1,31.5,31.5,3422.3,0
+MYND.US,D,20200720,000000,31.8,32.7,30.169,32.2,13061.1,0
+MYND.US,D,20200721,000000,32.9,33.7,31,32.9,11926.1,0
+MYND.US,D,20200722,000000,32.2,33.1,30.6,32.2,12815.2,0
+MYND.US,D,20200723,000000,32,32,30.6,30.7,2105.3,0
+MYND.US,D,20200724,000000,30.5,30.7,28,29.8,4206.2,0
+MYND.US,D,20200727,000000,29.106,30.5,28.1,30.5,1113.6,0
+MYND.US,D,20200728,000000,29.761,30.1,28.701,28.701,495.1,0
+MYND.US,D,20200729,000000,29,29.2,27.8,28.35,1926.6,0
+MYND.US,D,20200730,000000,28.5,28.6,27.81,28.173,1101.6,0
+MYND.US,D,20200731,000000,28.3,28.6,27,27.95,2084,0
+MYND.US,D,20200803,000000,27.901,28.2,26.927,28,2252.6,0
+MYND.US,D,20200804,000000,27.5,28.4,27.4,28.4,753,0
+MYND.US,D,20200805,000000,28.4,29.8,28.4,29.099,2079.3,0
+MYND.US,D,20200806,000000,29.4,29.4,27.889,28.2,1706.5,0
+MYND.US,D,20200807,000000,28.2,28.699,27.3,28.5,2202.2,0
+MYND.US,D,20200810,000000,28.8,29.4,28.5,28.5,120.9,0
+MYND.US,D,20200811,000000,29,29.299,28.8,28.9,155.4,0
+MYND.US,D,20200812,000000,28.9,28.9,27.9,28.299,622.1,0
+MYND.US,D,20200813,000000,29.897,29.898,28.2,29.1,1092.7,0
+MYND.US,D,20200814,000000,29,31.9,29,30.701,12194.5,0
+MYND.US,D,20200817,000000,31.101,31.5,29.452,31.5,2639.3,0
+MYND.US,D,20200818,000000,32.1,36.773,31.501,34.6,12692.3,0
+MYND.US,D,20200819,000000,34.6,35.2,32.25,33,4640.7,0
+MYND.US,D,20200820,000000,32.1,32.3,29,29.5,6217.1,0
+MYND.US,D,20200821,000000,29.5,31.8,29.5,30.9,4494.8,0
+MYND.US,D,20200824,000000,31.8,31.8,30,30.8,308.3,0
+MYND.US,D,20200825,000000,30.3,31.4,30.3,31,2920.7,0
+MYND.US,D,20200826,000000,30.6,30.7,29.524,30.2,4514,0
+MYND.US,D,20200827,000000,29.9,30.7,29.9,30.3,770.8,0
+MYND.US,D,20200828,000000,30,31.01,29.7,30.5,2334.9,0
+MYND.US,D,20200831,000000,30.2,30.5,30.1,30.4,636.1,0
+MYND.US,D,20200901,000000,30.2,30.75,30.2,30.3,440.4,0
+MYND.US,D,20200902,000000,30.618,30.8,30.4,30.8,2127.2,0
+MYND.US,D,20200903,000000,30.9,34.5,30.75,31.585,9707.2,0
+MYND.US,D,20200904,000000,31.601,32.499,30.707,30.9,934.3,0
+MYND.US,D,20200908,000000,30.9,31,30,30.6,4482.3,0
+MYND.US,D,20200909,000000,30.4,30.9,30.2,30.5,741,0
+MYND.US,D,20200910,000000,30.347,30.4,30,30.1,1331.7,0
+MYND.US,D,20200911,000000,30.127,30.8,30,30.8,1142.9,0
+MYND.US,D,20200914,000000,31,31.2,30.6,30.6,456.5,0
+MYND.US,D,20200915,000000,30.327,30.327,29.5,30,10512.6,0
+MYND.US,D,20200916,000000,30.4,30.7,29.8,30.7,190,0
+MYND.US,D,20200917,000000,30,30,30,30,42.7,0
+MYND.US,D,20200918,000000,30.027,30.028,29.2,29.2,256.9,0
+MYND.US,D,20200921,000000,29.2,29.2,28.2,28.4,1877.8,0
+MYND.US,D,20200922,000000,29.2,29.2,27.388,28.2,1489.9,0
+MYND.US,D,20200923,000000,28.9,32.4,28.853,29.2,3020.5,0
+MYND.US,D,20200924,000000,29.2,30.135,29.2,30.135,484,0
+MYND.US,D,20200925,000000,29.05,29.811,29.05,29.811,304.2,0
+MYND.US,D,20200928,000000,29.8,30.9,29.2,29.4,1064.7,0
+MYND.US,D,20200929,000000,29.1,30.9,29.1,30.4,4016.8,0
+MYND.US,D,20200930,000000,31,31,29.9,30.4,603,0
+MYND.US,D,20201001,000000,30.1,30.5,29.8,30,574.7,0
+MYND.US,D,20201002,000000,28.6,29.4,27.9,29.2,662.1,0
+MYND.US,D,20201005,000000,28.1,30.7,28.1,30.7,926.4,0
+MYND.US,D,20201006,000000,29.9,30.292,29.8,29.8,386.3,0
+MYND.US,D,20201007,000000,30.599,30.599,29.3,29.3,754.5,0
+MYND.US,D,20201008,000000,28.973,29,28.5,29,2669.9,0
+MYND.US,D,20201009,000000,29.1,29.5,28.801,28.901,391.2,0
+MYND.US,D,20201012,000000,28.901,29.8,28.5,29.15,2794.1,0
+MYND.US,D,20201013,000000,29.221,29.221,28.6,28.728,820.9,0
+MYND.US,D,20201014,000000,28.5,29.1,27.7,27.7,3147.5,0
+MYND.US,D,20201015,000000,27.6,27.6,27,27.1,2205,0
+MYND.US,D,20201016,000000,27.1,27.1,26.7,26.95,1506.6,0
+MYND.US,D,20201019,000000,28.2,28.2,26.689,26.8,824,0
+MYND.US,D,20201020,000000,27,27.482,26.617,27.3,663.1,0
+MYND.US,D,20201021,000000,26.52,26.775,26.5,26.5,349.2,0
+MYND.US,D,20201022,000000,26.699,27,26.2,27,1160.6,0
+MYND.US,D,20201023,000000,27,27,26.3,26.9,348.9,0
+MYND.US,D,20201026,000000,26.101,26.9,26,26.4,1288,0
+MYND.US,D,20201027,000000,27.4,27.4,27.35,27.35,31.6,0
+MYND.US,D,20201028,000000,26.8,27.1,26.772,27.022,246.5,0
+MYND.US,D,20201029,000000,27,27,27,27,114,0
+MYND.US,D,20201030,000000,27.702,27.702,27.1,27.55,314.2,0
+MYND.US,D,20201102,000000,27.402,27.402,27.402,27.402,51.6,0
+MYND.US,D,20201103,000000,27.551,27.551,27.2,27.2,51.6,0
+MYND.US,D,20201104,000000,27.1,27.8,27.1,27.3,1216.3,0
+MYND.US,D,20201105,000000,27.8,27.852,27.4,27.8,817.8,0
+MYND.US,D,20201106,000000,27.6,27.6,27,27.15,1120,0
+MYND.US,D,20201109,000000,27.1,27.65,26.9,27.4,2004.7,0
+MYND.US,D,20201110,000000,27.9,27.9,26.721,26.9,2007.3,0
+MYND.US,D,20201111,000000,26.7,27.3,26.7,26.8,923.8,0
+MYND.US,D,20201112,000000,27,27.3,26.9,27,2481.9,0
+MYND.US,D,20201113,000000,27.1,27.53,26.8,26.8,2185.4,0
+MYND.US,D,20201116,000000,27.1,28.5,27,27.2,1728.5,0
+MYND.US,D,20201117,000000,27.2,27.3,27,27,2651.2,0
+MYND.US,D,20201118,000000,26.9,27.1,26.8,27,398.2,0
+MYND.US,D,20201119,000000,27,27.5,26.8,27,831.8,0
+MYND.US,D,20201120,000000,27.1,27.286,26.8,27,1172.8,0
+MYND.US,D,20201123,000000,27,27.499,26.899,27.3,2110.9,0
+MYND.US,D,20201124,000000,26.7,27.5,26.7,27.2,4044.8,0
+MYND.US,D,20201125,000000,27.5,28.2,25,27.2,6801.3,0
+MYND.US,D,20201127,000000,27.1,27.1,26.9,27,2277.1,0
+MYND.US,D,20201130,000000,27,27,26,26.4,5487.5,0
+MYND.US,D,20201201,000000,26.4,26.9,26,26.4,981.5,0
+MYND.US,D,20201202,000000,26.4,26.607,25.862,26.3,4812.4,0
+MYND.US,D,20201203,000000,26,27.1,26,27,2868,0
+MYND.US,D,20201204,000000,27.1,27.5,26.8,27,4286.3,0
+MYND.US,D,20201207,000000,27.2,27.8,26.5,27.7,8147.9,0
+MYND.US,D,20201208,000000,27.2,27.7,26.1,27,6232,0
+MYND.US,D,20201209,000000,26.5,27.5,26.5,27.3,6466,0
+MYND.US,D,20201210,000000,26.401,27.1,26.401,27.1,2477.1,0
+MYND.US,D,20201211,000000,26.74,26.74,25.5,26.1,3552.9,0
+MYND.US,D,20201214,000000,26,26.2,25,25,6359.5,0
+MYND.US,D,20201215,000000,25.1,25.3,24.8,25.1,2747.6,0
+MYND.US,D,20201216,000000,25.1,25.4,24.6,24.7,2020.8,0
+MYND.US,D,20201217,000000,24.8,25.5,24.6,25,1858.7,0
+MYND.US,D,20201218,000000,24.8,25.2,24.8,25.2,1903.8,0
+MYND.US,D,20201221,000000,24.7,24.7,24.3,24.4,2278.4,0
+MYND.US,D,20201222,000000,24.2,24.9,24.2,24.6,1999.2,0
+MYND.US,D,20201223,000000,24.6,25.7,24.1,25.7,2645.2,0
+MYND.US,D,20201224,000000,25.1,25.1,24,24.9,2952,0
+MYND.US,D,20201228,000000,24.8,24.8,24,24.2,4466.4,0
+MYND.US,D,20201229,000000,24.6,24.8,23.9,23.938,1874.3,0
+MYND.US,D,20201230,000000,23.935,23.935,23.3,23.8,4083,0
+MYND.US,D,20201231,000000,24,24.089,23.5,23.7,2771.1,0
+MYND.US,D,20210104,000000,24,24,22.1,22.8,5961.4,0
+MYND.US,D,20210105,000000,23,24.6,23,24.6,2358.4,0
+MYND.US,D,20210106,000000,24.9,24.9,24,24.8,1309.6,0
+MYND.US,D,20210107,000000,24.6,24.9,24.227,24.9,625.1,0
+MYND.US,D,20210108,000000,24.5,26,24.5,25.5,1655,0
+MYND.US,D,20210111,000000,25.6,25.6,24.6,24.9,474.9,0
+MYND.US,D,20210112,000000,24.9,25,24.7,24.7,816.9,0
+MYND.US,D,20210113,000000,24.9,25.2,24.7,25.1,1505.9,0
+MYND.US,D,20210114,000000,25.9,26,24.8,25.9,5393.1,0
+MYND.US,D,20210115,000000,25.9,25.9,25,25.9,2382.8,0
+MYND.US,D,20210119,000000,25.5,25.973,24.5,24.8,5269.8,0
+MYND.US,D,20210120,000000,25,25,23.8,24.1,7223,0
+MYND.US,D,20210121,000000,23.8,24.644,23.8,24.4,3355.8,0
+MYND.US,D,20210122,000000,25.4,25.689,24,24.5,2607.6,0
+MYND.US,D,20210125,000000,25,25.8,24.5,24.7,5645.7,0
+MYND.US,D,20210126,000000,25.3,25.651,25.2,25.3,3498.1,0
+MYND.US,D,20210127,000000,25.3,25.451,24.6,25.1,3143.8,0
+MYND.US,D,20210128,000000,25.1,25.1,24.1,24.5,4348.5,0
+MYND.US,D,20210129,000000,24.6,25.5,24.1,25.5,3300.9,0
+MYND.US,D,20210201,000000,25.5,25.5,24.3,24.8,4328.9,0
+MYND.US,D,20210202,000000,25,25.1,24.3,25.1,2168.5,0
+MYND.US,D,20210203,000000,25,26.9,24.7,25.6,8160.7,0
+MYND.US,D,20210204,000000,25.7,28.5,25.6,27,71743.4,0
+MYND.US,D,20210205,000000,36.399,40.7,30.1,31.8,265030.9,0
+MYND.US,D,20210208,000000,31.2,32.7,28.7,31,38940.1,0
+MYND.US,D,20210209,000000,30.3,30.5,29.2,30.1,15527.3,0
+MYND.US,D,20210210,000000,29.9,32.898,29.6,31.7,17541.6,0
+MYND.US,D,20210211,000000,31,32.6,30.8,31,13918.5,0
+MYND.US,D,20210212,000000,31.6,32.8,30.911,32.2,18318.9,0
+MYND.US,D,20210216,000000,32.3,38.6,32.3,35.5,56926.3,0
+MYND.US,D,20210217,000000,34.8,36,33.275,36,14537.1,0
+MYND.US,D,20210218,000000,34.8,35.5,33.2,34.6,11418.7,0
+MYND.US,D,20210219,000000,34,34.271,33,33,12397.8,0
+MYND.US,D,20210222,000000,33.4,34.25,33,33.8,7826,0
+MYND.US,D,20210223,000000,32.5,33.7,31.2,33.3,12643,0
+MYND.US,D,20210224,000000,32.895,34.637,32.6,33.8,9041.8,0
+MYND.US,D,20210225,000000,34.926,34.926,33.167,33.7,10509,0
+MYND.US,D,20210226,000000,33.399,33.899,30.995,32,21955.4,0
+MYND.US,D,20210301,000000,31.8,33.7,31.8,33.5,5998.4,0
+MYND.US,D,20210302,000000,33.301,34.1,33.1,33.6,5481.8,0
+MYND.US,D,20210303,000000,33.299,34.5,33,33.9,5418.5,0
+MYND.US,D,20210304,000000,33.3,33.8,30.9,31.6,13722.9,0
+MYND.US,D,20210305,000000,31.2,32.4,29,30.4,11360.1,0
+MYND.US,D,20210308,000000,30.8,31.1,29.65,30.5,7843.6,0
+MYND.US,D,20210309,000000,31.7,31.8,30.6,31.2,12354.9,0
+MYND.US,D,20210310,000000,32.9,35,32.1,35,24729.2,0
+MYND.US,D,20210311,000000,37.7,58,37.7,50,783982.9,0
+MYND.US,D,20210312,000000,46.9,59.1,43.8,59.1,170240.4,0
+MYND.US,D,20210315,000000,58.1,58.565,50.3,53,56901.8,0
+MYND.US,D,20210316,000000,54.3,56.7,49.001,49.4,31763.2,0
+MYND.US,D,20210317,000000,50.7,57,50.7,53.2,43396.6,0
+MYND.US,D,20210318,000000,52.1,53.8,47.5,47.6,31011.8,0
+MYND.US,D,20210319,000000,46.8,48,45,47.3,19549.4,0
+MYND.US,D,20210322,000000,46.9,46.9,43.2,43.2,18993.9,0
+MYND.US,D,20210323,000000,42.9,43.3,39.2,39.6,11821.9,0
+MYND.US,D,20210324,000000,40.3,41.373,35.6,35.7,10421.3,0
+MYND.US,D,20210325,000000,35,38.3,34.8,37.1,10748.4,0
+MYND.US,D,20210326,000000,39.2,44,36.4,38.2,55450.2,0
+MYND.US,D,20210329,000000,36.9,37.35,33.1,34.2,16270.1,0
+MYND.US,D,20210330,000000,34.4,37.7,34.301,36.6,13710.6,0
+MYND.US,D,20210331,000000,37.1,38.407,35.8,37.8,11620.1,0
+MYND.US,D,20210401,000000,38.6,38.6,35.6,36.8,17385.1,0
+MYND.US,D,20210405,000000,37.5,37.921,35.3,35.9,8312.2,0
+MYND.US,D,20210406,000000,35.3,36.5,35.3,36.4,4896.1,0
+MYND.US,D,20210407,000000,36.4,36.7,34.8,34.9,8769.7,0
+MYND.US,D,20210408,000000,34.6,36.5,34.1,35.8,6417.9,0
+MYND.US,D,20210409,000000,35,35.5,34,34,3510.2,0
+MYND.US,D,20210412,000000,34.3,34.444,28.221,28.8,47057.8,0
+MYND.US,D,20210413,000000,29.6,30.4,28.001,29.3,14280.7,0
+MYND.US,D,20210414,000000,29.3,30,28.2,28.2,7484.8,0
+MYND.US,D,20210415,000000,28.574,29.1,25.9,27.1,12122.6,0
+MYND.US,D,20210416,000000,27,28.8,26.1,28.377,11628.6,0
+MYND.US,D,20210419,000000,28.4,28.8,27.1,27.6,5091.9,0
+MYND.US,D,20210420,000000,27.2,28,26.3,26.4,4275.7,0
+MYND.US,D,20210421,000000,26.1,27.5,26.1,26.6,4802.1,0
+MYND.US,D,20210422,000000,26.85,27.65,25.7,26.9,5682.2,0
+MYND.US,D,20210423,000000,26.7,28.1,26.6,27.099,4931.6,0
+MYND.US,D,20210426,000000,27.9,28,26.7,27.5,4283.8,0
+MYND.US,D,20210427,000000,28.001,28.9,27.5,28,5218.2,0
+MYND.US,D,20210428,000000,28,29.5,28,29.1,6800.1,0
+MYND.US,D,20210429,000000,28.9,30.51,28.7,29.1,4056.4,0
+MYND.US,D,20210430,000000,28.2,29.3,27.95,28.6,3041.8,0
+MYND.US,D,20210503,000000,29.2,29.2,27.8,28.7,4608.2,0
+MYND.US,D,20210504,000000,29.3,29.3,27.2,27.8,5935,0
+MYND.US,D,20210505,000000,27.85,29.51,27.85,28.7,4250.9,0
+MYND.US,D,20210506,000000,29.4,29.4,28,28,3134.7,0
+MYND.US,D,20210507,000000,28.1,29.5,28,29.2,12680.9,0
+MYND.US,D,20210510,000000,28.5,29.7,28.2,29.4,5933.8,0
+MYND.US,D,20210511,000000,27.5,29.7,27.5,28.5,8422.7,0
+MYND.US,D,20210512,000000,27.9,28.3,27.2,27.6,2550.5,0
+MYND.US,D,20210513,000000,28.063,28.2,27,27.1,5987,0
+MYND.US,D,20210514,000000,27.301,28.8,27.1,28.2,2136,0
+MYND.US,D,20210517,000000,28.2,29.5,28.2,29,4776.8,0
+MYND.US,D,20210518,000000,28.9,30.3,28.501,30,4551.5,0
+MYND.US,D,20210519,000000,30.1,30.1,28.109,29.4,2066.8,0
+MYND.US,D,20210520,000000,28.038,30.5,28.038,30.3,2730.2,0
+MYND.US,D,20210521,000000,30.45,32.5,30.4,31.6,5721.6,0
+MYND.US,D,20210524,000000,32,36.5,31.29,34.991,20558.8,0
+MYND.US,D,20210525,000000,36.7,47.7,36.7,39.2,174970.9,0
+MYND.US,D,20210526,000000,39.4,42.3,37,40.8,19125.2,0
+MYND.US,D,20210527,000000,38.1,43.5,38.001,41.8,16908.6,0
+MYND.US,D,20210528,000000,40.7,41.08,38.7,39.8,10376.1,0
+MYND.US,D,20210601,000000,42,44.999,40.4,43.8,27959,0
+MYND.US,D,20210602,000000,44.1,44.25,41.5,42.8,10229.9,0
+MYND.US,D,20210603,000000,43.1,43.5,40.2,42.3,7462.9,0
+MYND.US,D,20210604,000000,42,44,41.4,43.5,7162.1,0
+MYND.US,D,20210607,000000,43.4,45.95,42.4,45.4,11826,0
+MYND.US,D,20210608,000000,45.3,45.9,43.201,43.9,7126.5,0
+MYND.US,D,20210609,000000,43,45.2,42.7,43.3,6592.1,0
+MYND.US,D,20210610,000000,42.7,43.2,40.9,41.2,3519,0
+MYND.US,D,20210611,000000,41.5,41.9,40.2,40.5,4822.1,0
+MYND.US,D,20210614,000000,39.9,41.3,39.021,41,10999,0
+MYND.US,D,20210615,000000,40,41.4,39.4,40.65,2608.4,0
+MYND.US,D,20210616,000000,40.5,40.7,39,39.4,3807.2,0
+MYND.US,D,20210617,000000,39,39.921,37.8,38.1,6482.5,0
+MYND.US,D,20210618,000000,38.4,39.2,38.229,38.5,1247.2,0
+MYND.US,D,20210621,000000,38.5,39.6,38.5,38.5,3090.2,0
+MYND.US,D,20210622,000000,38.5,38.561,36.4,36.7,3742.7,0
+MYND.US,D,20210623,000000,36.6,39.1,35.5,38.2,3187.7,0
+MYND.US,D,20210624,000000,39.8,40.2,37.801,40.2,8647.5,0
+MYND.US,D,20210625,000000,42.5,42.819,41.001,42.5,4372.4,0
+MYND.US,D,20210628,000000,43.8,44.3,41.2,42.1,7592.1,0
+MYND.US,D,20210629,000000,40.4,42.9,40.4,42.5,7668.5,0
+MYND.US,D,20210630,000000,42.5,45,41.9,43.6,9080.7,0
+MYND.US,D,20210701,000000,45,45,41.6,43.1,3482,0
+MYND.US,D,20210702,000000,43.2,44,42.6,43.7,3304,0
+MYND.US,D,20210706,000000,43.7,43.8,42,42.3,5930.5,0
+MYND.US,D,20210707,000000,43.3,44.6,42.5,43.3,4352.5,0
+MYND.US,D,20210708,000000,42.5,42.5,38.2,40,7786.7,0
+MYND.US,D,20210709,000000,40.2,45,40.2,44.3,12248.3,0
+MYND.US,D,20210712,000000,45,48.5,44.3,48,40845.1,0
+MYND.US,D,20210713,000000,48.3,48.8,39,48.4,20290.9,0
+MYND.US,D,20210714,000000,47.7,52.8,47.101,50.4,19406.8,0
+MYND.US,D,20210715,000000,50,51,44.6,48.2,14659.9,0
+MYND.US,D,20210716,000000,47.4,50.5,47.4,50,6149.9,0
+MYND.US,D,20210719,000000,48.4,49.8,46.801,49.3,6308,0
+MYND.US,D,20210720,000000,48.1,51.7,46.9,50,17700.8,0
+MYND.US,D,20210721,000000,49.9,50.9,46.8,48,11305,0
+MYND.US,D,20210722,000000,48.6,52.2,47.023,49.6,15529,0
+MYND.US,D,20210723,000000,44.6,46.5,39.3,39.9,30259.2,0
+MYND.US,D,20210726,000000,37.7,40.5,37.101,38.6,10687,0
+MYND.US,D,20210727,000000,37.4,38,33,34.9,17136.9,0
+MYND.US,D,20210728,000000,36.3,39.1,35.2,38,5780.7,0
+MYND.US,D,20210729,000000,37,37,32.3,34,14596.8,0
+MYND.US,D,20210730,000000,33.7,35.799,32.635,33.4,2773.7,0
+MYND.US,D,20210802,000000,33.5,34,32.6,34,5721.4,0
+MYND.US,D,20210803,000000,33.4,33.6,32.8,33,1914.4,0
+MYND.US,D,20210804,000000,32.9,32.9,30,30.3,7181.6,0
+MYND.US,D,20210805,000000,30.3,32.5,30.2,31.3,2714.4,0
+MYND.US,D,20210806,000000,31.434,31.6,31,31.2,1610.3,0
+MYND.US,D,20210809,000000,31.2,32.5,31,31.8,709.9,0
+MYND.US,D,20210810,000000,32.2,32.3,30.5,30.7,847.9,0
+MYND.US,D,20210811,000000,31.6,33.1,30.817,32.2,1871.5,0
+MYND.US,D,20210812,000000,32.4,33.6,30,31.3,1673.8,0
+MYND.US,D,20210813,000000,30.8,30.8,28.5,28.6,2575.3,0
+MYND.US,D,20210816,000000,27.7,28.5,27,27,4401.1,0
+MYND.US,D,20210817,000000,26.7,27.8,25.4,27.3,3777.3,0
+MYND.US,D,20210818,000000,28,29.3,27.6,28.1,510.4,0
+MYND.US,D,20210819,000000,27.2,28,26.1,26.1,1463.6,0
+MYND.US,D,20210820,000000,25.5,26.4,23.3,24.6,3320.3,0
+MYND.US,D,20210823,000000,25.3,26.8,25,26.5,1181.1,0
+MYND.US,D,20210824,000000,26.5,29.6,26.1,28.1,3631.9,0
+MYND.US,D,20210825,000000,29,29.1,27.5,27.7,3557.2,0
+MYND.US,D,20210826,000000,27.6,29.365,27.6,27.6,1344.6,0
+MYND.US,D,20210827,000000,28.973,29.8,27.4,27.4,1228.6,0
+MYND.US,D,20210830,000000,27.2,28.699,27,27.1,1466,0
+MYND.US,D,20210831,000000,27.1,28.2,27.1,27.1,3208.4,0
+MYND.US,D,20210901,000000,27.574,29,27.574,28.5,1198.9,0
+MYND.US,D,20210902,000000,28.1,28.493,25.6,25.9,10968.2,0
+MYND.US,D,20210903,000000,25.2,27.768,25.2,26.7,4483.4,0
+MYND.US,D,20210907,000000,25.3,27,25.3,26.6,10219.9,0
+MYND.US,D,20210908,000000,27.6,27.6,26,26.6,901.2,0
+MYND.US,D,20210909,000000,26,26.7,26,26.4,1763.9,0
+MYND.US,D,20210910,000000,26.4,27.186,26.1,26.6,1603.7,0
+MYND.US,D,20210913,000000,27,29.6,27,28.8,9481.1,0
+MYND.US,D,20210914,000000,29.8,33.8,29.8,30.7,12327,0
+MYND.US,D,20210915,000000,29.5,31,28.901,29.3,5779.7,0
+MYND.US,D,20210916,000000,28.8,29.6,27.5,29.1,2252.8,0
+MYND.US,D,20210917,000000,30.3,31.599,27.8,29.7,5266.9,0
+MYND.US,D,20210920,000000,28.9,30.12,26.5,27.4,7382.9,0
+MYND.US,D,20210921,000000,27.3,28.2,26.801,27.5,1909.1,0
+MYND.US,D,20210922,000000,27.5,29.75,27.5,29,1909.4,0
+MYND.US,D,20210923,000000,29.8,29.8,28.655,29,2296.4,0
+MYND.US,D,20210924,000000,28.3,28.899,27.5,27.5,2507.1,0
+MYND.US,D,20210927,000000,27.5,29.105,27.4,28.8,2086.2,0
+MYND.US,D,20210928,000000,28.3,29,27.3,27.6,547.5,0
+MYND.US,D,20210929,000000,27.5,27.95,27.3,27.8,313.8,0
+MYND.US,D,20210930,000000,29.1,29.1,27.3,28.5,860,0
+MYND.US,D,20211001,000000,29.1,29.1,27.4,27.4,988.8,0
+MYND.US,D,20211004,000000,27,27.5,26.5,26.8,2505.4,0
+MYND.US,D,20211005,000000,26.7,28.4,26.497,27.6,2642.7,0
+MYND.US,D,20211006,000000,27.7,28.8,26.488,28.8,934,0
+MYND.US,D,20211007,000000,28.35,29.2,27.5,29.1,846.6,0
+MYND.US,D,20211008,000000,28.1,29.3,27.9,28.5,271.3,0
+MYND.US,D,20211011,000000,28.64,29.2,28.1,28.1,1135.3,0
+MYND.US,D,20211012,000000,28.2,30.2,28.2,28.7,5887.4,0
+MYND.US,D,20211013,000000,27.8,30.2,27.8,29.8,1119.5,0
+MYND.US,D,20211014,000000,30,30,29,29.6,4076,0
+MYND.US,D,20211015,000000,29.1,30.2,29.1,29.8,2222.8,0
+MYND.US,D,20211018,000000,29.8,29.8,28.4,29.3,1574.5,0
+MYND.US,D,20211019,000000,28,29,28,28.7,2769.6,0
+MYND.US,D,20211020,000000,28.5,28.5,27,27.8,4212.4,0
+MYND.US,D,20211021,000000,27.101,28.6,27,27.676,5811.2,0
+MYND.US,D,20211022,000000,27.4,28,27.4,28,795.4,0
+MYND.US,D,20211025,000000,28.19,31.3,28.048,29.7,9943.3,0
+MYND.US,D,20211026,000000,29.1,29.1,28,28.1,2954.9,0
+MYND.US,D,20211027,000000,28,28.998,27.1,27.3,2008.9,0
+MYND.US,D,20211028,000000,27.4,27.4,26.2,26.4,5228.1,0
+MYND.US,D,20211029,000000,26.988,26.988,26.2,26.2,1742,0
+MYND.US,D,20211101,000000,26.327,27.1,26.2,26.8,1902.3,0
+MYND.US,D,20211102,000000,26.2,26.2,25.2,25.2,6349.2,0
+MYND.US,D,20211103,000000,25.8,25.9,24.9,25.1,2348.2,0
+MYND.US,D,20211104,000000,25.2,25.4,25.2,25.4,824.3,0
+MYND.US,D,20211105,000000,25,25.237,24.2,24.7,1802.1,0
+MYND.US,D,20211108,000000,24.5,25.9,24.5,25,3605.9,0
+MYND.US,D,20211109,000000,25.5,26,24.5,24.9,2779.9,0
+MYND.US,D,20211110,000000,24.9,25.28,24.602,25,1542.2,0
+MYND.US,D,20211111,000000,25.105,25.6,24.8,25,1672,0
+MYND.US,D,20211112,000000,24.901,25.5,24.8,25.2,421,0
+MYND.US,D,20211115,000000,25,25.5,25,25.45,3253.8,0
+MYND.US,D,20211116,000000,25.406,26.313,25.2,25.7,908.6,0
+MYND.US,D,20211117,000000,25.4,26.7,25.4,26.5,1227,0
+MYND.US,D,20211118,000000,26.8,26.8,24.7,24.8,2324.1,0
+MYND.US,D,20211119,000000,24.5,25.3,24,24.1,1652,0
+MYND.US,D,20211122,000000,24.237,24.6,23.2,23.3,2378.5,0
+MYND.US,D,20211123,000000,23.027,23.4,20.8,21,6894.1,0
+MYND.US,D,20211124,000000,20.1,21.699,20.1,21.5,881.8,0
+MYND.US,D,20211126,000000,22,22,20.8,21.8,427.3,0
+MYND.US,D,20211129,000000,21.659,21.659,19.2,20,4029.1,0
+MYND.US,D,20211130,000000,21.399,21.399,18.8,19.9,2253.7,0
+MYND.US,D,20211201,000000,20.2,20.4,18,18.3,2813.5,0
+MYND.US,D,20211202,000000,18.493,18.7,18.1,18.2,1462.7,0
+MYND.US,D,20211203,000000,17.038,18.8,15.6,17.4,5441.4,0
+MYND.US,D,20211206,000000,16.701,18.5,16.1,18,1383.7,0
+MYND.US,D,20211207,000000,17.5,19.8,17.5,19.5,1753.8,0
+MYND.US,D,20211208,000000,18.2,19.7,18.2,19.502,843.4,0
+MYND.US,D,20211209,000000,18,20.835,18,20.4,2018.9,0
+MYND.US,D,20211210,000000,19.5,20.8,19.101,20.8,399.9,0
+MYND.US,D,20211213,000000,19,21.5,19,20.1,306.8,0
+MYND.US,D,20211214,000000,19.3,20.2,18.635,19.7,1133.4,0
+MYND.US,D,20211215,000000,19,19.9,18.9,19.4,294.3,0
+MYND.US,D,20211216,000000,20.3,21.4,19,20.6,342.6,0
+MYND.US,D,20211217,000000,21.5,22.3,20.689,22.3,2439,0
+MYND.US,D,20211220,000000,21.2,22.1,21.2,22.1,79,0
+MYND.US,D,20211221,000000,20.4,20.5,19.2,20.1,1098.2,0
+MYND.US,D,20211222,000000,20.6,20.6,19.5,20.2,1904.4,0
+MYND.US,D,20211223,000000,19.9,21,19.4,20.45,979.6,0
+MYND.US,D,20211227,000000,19.3,20.21,19,19.5,1483.5,0
+MYND.US,D,20211228,000000,18.6,19.7,18.6,19.101,1325.4,0
+MYND.US,D,20211229,000000,19.1,19.9,19,19,2162,0
+MYND.US,D,20211230,000000,19,19.35,18.5,19,2241.7,0
+MYND.US,D,20211231,000000,18.4,19.8,18.4,19.8,1450.2,0
+MYND.US,D,20220103,000000,19,20.5,19,20.5,371.2,0
+MYND.US,D,20220104,000000,21.4,21.4,19.9,21,627.8,0
+MYND.US,D,20220105,000000,20.1,21,20,21,265.5,0
+MYND.US,D,20220106,000000,20.7,20.7,19.4,20.2,1173.3,0
+MYND.US,D,20220107,000000,20.8,21.6,20.5,20.5,1045.3,0
+MYND.US,D,20220110,000000,19,20.6,19,20,732.9,0
+MYND.US,D,20220111,000000,18.6,20,18.6,20,860,0
+MYND.US,D,20220112,000000,20.7,21.4,20.5,20.9,1843.8,0
+MYND.US,D,20220113,000000,21.8,22,20.9,21.5,2282,0
+MYND.US,D,20220114,000000,21.8,22,20.8,20.9,1206.9,0
+MYND.US,D,20220118,000000,21.869,21.869,20.7,21,1106.3,0
+MYND.US,D,20220119,000000,22,24.699,22,22.6,4988.5,0
+MYND.US,D,20220120,000000,22.7,23.83,22.6,23,2425.6,0
+MYND.US,D,20220121,000000,20.8,21.5,16.8,17.4,16468.6,0
+MYND.US,D,20220124,000000,17.5,18.392,17.5,18.392,3109.5,0
+MYND.US,D,20220125,000000,18.6,19.15,17.8,18.3,734.8,0
+MYND.US,D,20220126,000000,17.8,18.4,17.8,17.9,954.1,0
+MYND.US,D,20220127,000000,18.2,18.577,17.8,17.8,1102.5,0
+MYND.US,D,20220128,000000,17.8,17.8,16.6,16.9,3356.5,0
+MYND.US,D,20220131,000000,17.3,17.7,17.1,17.6,323.3,0
+MYND.US,D,20220201,000000,17.9,18,16.2,17,4995.4,0
+MYND.US,D,20220202,000000,17,17.6,16.45,17.6,3064.1,0
+MYND.US,D,20220203,000000,17.16,18.5,17.107,18,706.3,0
+MYND.US,D,20220204,000000,18.573,18.6,17.6,18.3,229.8,0
+MYND.US,D,20220207,000000,18.2,18.5,18.2,18.5,197,0
+MYND.US,D,20220208,000000,18.607,18.8,18.1,18.8,474.7,0
+MYND.US,D,20220209,000000,18.799,19.3,18.6,18.9,881.8,0
+MYND.US,D,20220210,000000,18.6,19.4,18.6,18.9,1313.4,0
+MYND.US,D,20220211,000000,18.3,19.1,18.3,18.5,204.9,0
+MYND.US,D,20220214,000000,18.1,18.5,17.9,17.9,162.9,0
+MYND.US,D,20220215,000000,18.1,18.166,17.9,18,592.3,0
+MYND.US,D,20220217,000000,18.1,18.5,18,18.5,151.9,0
+MYND.US,D,20220218,000000,18.434,18.434,18.434,18.434,69.5,0
+MYND.US,D,20220222,000000,18,18.5,18,18.2,52.1,0
+MYND.US,D,20220223,000000,18,18.5,17.9,17.989,320.8,0
+MYND.US,D,20220224,000000,17.9,18.4,17.1,18,2112,0
+MYND.US,D,20220225,000000,17.601,18,17.601,17.704,110.6,0
+MYND.US,D,20220228,000000,17.7,18,17,17.5,259.5,0
+MYND.US,D,20220301,000000,18.3,18.3,17.5,17.5,115.8,0
+MYND.US,D,20220302,000000,17.5,17.85,17,17.1,512.1,0
+MYND.US,D,20220303,000000,16.7,17.1,15,15.1,2203.1,0
+MYND.US,D,20220304,000000,15,15,12.5,13,6335.2,0
+MYND.US,D,20220307,000000,12.9,12.9,9.601,9.712,10393.5,0
+MYND.US,D,20220308,000000,9,10.198,8.7,9.9,10876.9,0
+MYND.US,D,20220309,000000,9.4,10,9.4,9.531,1408.9,0
+MYND.US,D,20220310,000000,9.53,9.557,8.5,8.7,6714.6,0
+MYND.US,D,20220311,000000,8.61,9.072,8,8.8,7184,0
+MYND.US,D,20220314,000000,8.8,8.8,8,8.1,3830.6,0
+MYND.US,D,20220315,000000,8.1,9.3216,7.8,8.02,5237,0
+MYND.US,D,20220316,000000,8.8,9,8.112,8.3,9732.1,0
+MYND.US,D,20220317,000000,8.5355,8.702,8.371,8.371,1472.1,0
+MYND.US,D,20220318,000000,8.6,10.9,8.2,10.3,27069.9,0
+MYND.US,D,20220321,000000,10.9,11.4,9.7,9.9,6960.3,0
+MYND.US,D,20220322,000000,9.4,10.5,9.4,10.1,4923.6,0
+MYND.US,D,20220323,000000,10.1,11.6,9.5,10.6,29703.3,0
+MYND.US,D,20220324,000000,10.6,10.7,9.8,10.1,3977,0
+MYND.US,D,20220325,000000,9.84,9.84,9.6,9.84,274.7,0
+MYND.US,D,20220328,000000,9.4,9.798,9,9.2,2449.8,0
+MYND.US,D,20220329,000000,9.3,9.68,9.3,9.567,519.1,0
+MYND.US,D,20220330,000000,9.8,9.8,9.475,9.475,127.7,0
+MYND.US,D,20220331,000000,9.8,9.8,9.1,9.302,817.3,0
+MYND.US,D,20220401,000000,9.2,9.8,9.2,9.698,433.6,0
+MYND.US,D,20220404,000000,10,10.1,9.215,10.1,558.3,0
+MYND.US,D,20220405,000000,9.5,10,9.5,9.952,67.4,0
+MYND.US,D,20220406,000000,9.5,10,9.5,9.722,407.2,0
+MYND.US,D,20220407,000000,10,10,9.72,9.72,236.8,0
+MYND.US,D,20220408,000000,9.201,9.72,9.201,9.72,237.4,0
+MYND.US,D,20220411,000000,9.3,9.72,9.3,9.6,425,0
+MYND.US,D,20220412,000000,9.7,9.7,9.2,9.4,208.3,0
+MYND.US,D,20220413,000000,9.3,9.543,9.2,9.543,451.9,0
+MYND.US,D,20220414,000000,9.798,9.798,9.2,9.352,491.9,0
+MYND.US,D,20220418,000000,9.202,9.345,8.901,9.345,2111.8,0
+MYND.US,D,20220419,000000,9.2,9.799,9.2,9.581,281.1,0
+MYND.US,D,20220420,000000,9.35,9.401,9.1,9.401,189.3,0
+MYND.US,D,20220421,000000,9.1,9.4,8.297,8.9,3018.7,0
+MYND.US,D,20220422,000000,8.8,9.193,8.6,9.035,1366.8,0
+MYND.US,D,20220425,000000,9.3,9.3,8.1,8.1,2938,0
+MYND.US,D,20220426,000000,8.8995,8.8995,8.101,8.3,310.1,0
+MYND.US,D,20220427,000000,8.648,8.648,7.9,7.928,397.4,0
+MYND.US,D,20220428,000000,7.7,8.59,7.6,8.3,2132.1,0
+MYND.US,D,20220429,000000,8.406,8.7,8.1,8.585,1874.6,0
+MYND.US,D,20220502,000000,8.202,8.519,7.92,8.3,418.9,0
+MYND.US,D,20220503,000000,8.784,8.784,8.19,8.705,774.1,0
+MYND.US,D,20220504,000000,8.499,8.499,7.905,8.32395,610.2,0
+MYND.US,D,20220505,000000,8.319,8.319,7.6,7.8,524.3,0
+MYND.US,D,20220506,000000,7.602,8.589,7.602,8,645.9,0
+MYND.US,D,20220509,000000,7.603,8.202,7.601,8,284.3,0
+MYND.US,D,20220510,000000,8.193,8.195,7.618,8.085,472.4,0
+MYND.US,D,20220511,000000,8.097,8.097,8.064,8.064,168.3,0
+MYND.US,D,20220512,000000,7.652,8.06,7.5,7.992,3467.4,0
+MYND.US,D,20220513,000000,7.999,7.999,7.894,7.894,156,0
+MYND.US,D,20220516,000000,7.288,7.899,7.288,7.291,2158.5,0
+MYND.US,D,20220517,000000,7.999,7.999,7.25,7.25,251,0
+MYND.US,D,20220518,000000,7,7.279,6.888,6.982,1928,0
+MYND.US,D,20220519,000000,6.798,7.185,6.698,7.179,439.8,0
+MYND.US,D,20220520,000000,7.2935,7.9,7.19895,7.391,612,0
+MYND.US,D,20220523,000000,7.2,7.699,6.693,6.912,325.3,0
+MYND.US,D,20220524,000000,7.3,7.49,7,7.49,570,0
+MYND.US,D,20220525,000000,7.5,7.596,6.8,6.8,620,0
+MYND.US,D,20220526,000000,7.8,7.8,6.8,6.9,605.1,0
+MYND.US,D,20220527,000000,6.601,6.9,6.219,6.6,816.3,0
+MYND.US,D,20220531,000000,6.9,6.9,6.6,6.9,176.5,0
+MYND.US,D,20220601,000000,6.873,6.873,6.706,6.727,156,0
+MYND.US,D,20220602,000000,6.6,7,6.6,6.966,885.6,0
+MYND.US,D,20220603,000000,6.6,6.8,6,6.2,2123.9,0
+MYND.US,D,20220606,000000,6.448,7.254,6.448,7.201,1875.4,0
+MYND.US,D,20220607,000000,7.2,7.35,6.01,6.8,2983.8,0
+MYND.US,D,20220608,000000,7.3,7.3,6,7,4413.1,0
+MYND.US,D,20220609,000000,6.31,6.392,5.2,6.392,1057.4,0
+MYND.US,D,20220610,000000,6.427,6.427,5.7,5.9,745.8,0
+MYND.US,D,20220613,000000,6.4,6.401,5.901,5.901,601.5,0
+MYND.US,D,20220614,000000,5.9001,6.4,5.9,6.301,458.9,0
+MYND.US,D,20220615,000000,5.611,6.4,5.611,6.4,357.5,0
+MYND.US,D,20220616,000000,6.399,6.399,6.12,6.399,76.1,0
+MYND.US,D,20220617,000000,6.15,6.15,5.899,6.1,215.1,0
+MYND.US,D,20220621,000000,6,6.5,6,6.4,296.5,0
+MYND.US,D,20220622,000000,5.801,5.801,5.801,5.801,33.8,0
+MYND.US,D,20220623,000000,5.827,6.11265,5.8,5.901,388.9,0
+MYND.US,D,20220624,000000,5.9,6.45,5.9,5.9,631.6,0
+MYND.US,D,20220627,000000,6.1,6.7,6.1,6.3,444.7,0
+MYND.US,D,20220628,000000,6.15,6.366,5.611,5.9,226.3,0
+MYND.US,D,20220629,000000,5.901,5.921,5.901,5.921,44.8,0
+MYND.US,D,20220630,000000,6.218,6.218,5.611,5.91,500.7,0
+MYND.US,D,20220701,000000,5.611,7.118,5.611,6.9,1385,0
+MYND.US,D,20220705,000000,6.69,6.8,6.595,6.799,1286.9,0
+MYND.US,D,20220706,000000,6.8,6.9,6.8,6.9,78.2,0
+MYND.US,D,20220707,000000,6.8,6.8,6.8,6.8,27.1,0
+MYND.US,D,20220708,000000,7.2,7.5,7.2,7.5,461.5,0
+MYND.US,D,20220711,000000,7.5,7.5,7.101,7.251,370.4,0
+MYND.US,D,20220712,000000,7.5,7.5,7.5,7.5,21.7,0
+MYND.US,D,20220713,000000,7.3,7.3,7.3,7.3,23.9,0
+MYND.US,D,20220714,000000,7.3825,7.3825,6.9,6.9,122.8,0
+MYND.US,D,20220715,000000,7,7.3,7,7.3,292.8,0
+MYND.US,D,20220718,000000,7.3,7.6,7.3,7.4,162.3,0
+MYND.US,D,20220719,000000,7.5,7.6,7.5,7.5,260.1,0
+MYND.US,D,20220720,000000,7.3,7.3,6.076,6.601,2911.6,0
+MYND.US,D,20220721,000000,7.044,7.1,6.9,7.1,266.8,0
+MYND.US,D,20220722,000000,6.9,7.392,6.9,7.392,367.6,0
+MYND.US,D,20220725,000000,7,7,6.5,6.701,601.5,0
+MYND.US,D,20220726,000000,6.35,7.1,6.1,7.1,326.4,0
+MYND.US,D,20220727,000000,6.15,7.001,6.15,7.001,742,0
+MYND.US,D,20220728,000000,6.7505,6.852,6.7505,6.852,28,0
+MYND.US,D,20220729,000000,6.3,6.852,6.3,6.852,38,0
+MYND.US,D,20220801,000000,7,7,6.15,6.2,1219.1,0
+MYND.US,D,20220802,000000,6.151,6.201,6.151,6.2,243.4,0
+MYND.US,D,20220803,000000,6.5,6.5,6.15,6.15,427.2,0
+MYND.US,D,20220804,000000,6.15,6.15,5.81,5.881,270.7,0
+MYND.US,D,20220805,000000,6.176,6.176,6.175,6.175,109.6,0
+MYND.US,D,20220808,000000,5.611,6.139,5.611,6.1,1078,0
+MYND.US,D,20220809,000000,6.5,6.5,6,6,177.8,0
+MYND.US,D,20220810,000000,6.6,6.6,5.8,5.886,805.2,0
+MYND.US,D,20220811,000000,5.886,5.886,5.611,5.726,460.4,0
+MYND.US,D,20220812,000000,6.012,6.01475,5.7,5.999,359.3,0
+MYND.US,D,20220815,000000,5.611,5.9,5.5,5.9,475.3,0
+MYND.US,D,20220816,000000,5.5,5.5,5.5,5.5,128.9,0
+MYND.US,D,20220817,000000,5.405,5.67,5.4,5.5,1574.6,0
+MYND.US,D,20220818,000000,5.2,5.4,5.2,5.4,170.3,0
+MYND.US,D,20220819,000000,5.2,5.349,5.2,5.349,559.7,0
+MYND.US,D,20220822,000000,5.2,5.2,5.151,5.199,629.4,0
+MYND.US,D,20220823,000000,6.4,8.699,5.34,6,86324.2,0
+MYND.US,D,20220824,000000,6.226,7.699,5.8,7.49,28851.4,0
+MYND.US,D,20220825,000000,7.265,7.6,6.4,7,13261.9,0
+MYND.US,D,20220826,000000,7,7.885,7,7.2,5035.9,0
+MYND.US,D,20220829,000000,7.875,7.875,7,7.497,5867,0
+MYND.US,D,20220830,000000,7.596,7.8,7.3,7.5,1790.1,0
+MYND.US,D,20220831,000000,7,7.8,7,7.1,2940.5,0
+MYND.US,D,20220901,000000,7.027,7.5,7,7.4,534.4,0
+MYND.US,D,20220902,000000,7.77,7.8,7.266,7.5,768.4,0
+MYND.US,D,20220906,000000,7.049,7.05,5.811,6.1,2869.5,0
+MYND.US,D,20220907,000000,5.801,6.299,5.801,6.279,117.4,0
+MYND.US,D,20220908,000000,6.5,6.5,6.02,6.2,661.5,0
+MYND.US,D,20220909,000000,6.33,6.33,6.1,6.133,996.3,0
+MYND.US,D,20220912,000000,5.6,6.42,5.401,6.42,1246.1,0
+MYND.US,D,20220913,000000,5.891,6.399,5.5,6.048,546.4,0
+MYND.US,D,20220914,000000,6,6,5.6,5.8,1472.6,0
+MYND.US,D,20220915,000000,5.919,5.919,5.614,5.807,701.8,0
+MYND.US,D,20220916,000000,5.9,5.9,5.5,5.6,805.4,0
+MYND.US,D,20220919,000000,5.6,5.901,5.6,5.8,154.2,0
+MYND.US,D,20220920,000000,5.9,6.102,5.9,5.9,168.4,0
+MYND.US,D,20220921,000000,6.15,6.2,5.9,6.2,364,0
+MYND.US,D,20220922,000000,5.9,6.24,5.9,6.24,163.1,0
+MYND.US,D,20220926,000000,5.915,6,5.8,5.8,362.9,0
+MYND.US,D,20220927,000000,5.8,5.8,5.6505,5.6505,146.5,0
+MYND.US,D,20220928,000000,5.16,5.8,5.16,5.7,825.7,0
+MYND.US,D,20220929,000000,5.5,5.61,5.5,5.61,63.8,0
+MYND.US,D,20220930,000000,5.6,5.6,5.6,5.6,28.8,0
+MYND.US,D,20221003,000000,5.799,6.1,5.505,5.8,765.3,0
+MYND.US,D,20221004,000000,5.5,5.994,5.266,5.8,3136.3,0
+MYND.US,D,20221005,000000,5.5,5.8,5.5,5.5,184.5,0
+MYND.US,D,20221006,000000,5.8,6.5,5.799,6.099,3021.9,0
+MYND.US,D,20221007,000000,6.5,6.5,6,6.3,1886.9,0
+MYND.US,D,20221010,000000,6.499,6.499,6.484,6.484,548.2,0
+MYND.US,D,20221011,000000,7,7,6.011,6.1,2036.7,0
+MYND.US,D,20221012,000000,6.5,6.7,6.19,6.6,4119.5,0
+MYND.US,D,20221013,000000,6.6,7.5,6.204,7.5,89294.7,0
+MYND.US,D,20221014,000000,8.5,14.995,8.25,9.53,1280222,0
+MYND.US,D,20221017,000000,9.445,9.95,6.195,6.65,203752,0
+MYND.US,D,20221018,000000,6.8,8.5,5.75,6.685,159650,0
+MYND.US,D,20221019,000000,6.85,7.35,6.155,6.455,129802,0
+MYND.US,D,20221020,000000,6.15,7.9,6.145,6.71,149872,0
+MYND.US,D,20221021,000000,6.66,7.55,6.00505,7.5,133592,0
+MYND.US,D,20221024,000000,7.5,8.875,6.75,7.18,66266,0
+MYND.US,D,20221025,000000,8.5,8.625,7.25705,7.775,51010,0
+MYND.US,D,20221026,000000,8.375,8.47,7.3451,8.46125,73158,0
+MYND.US,D,20221027,000000,8.015,10.45,7.76,9.69,118080,0
+MYND.US,D,20221028,000000,9.75,12.825,9.35,10.875,136924,0
+MYND.US,D,20221031,000000,10.355,11.8,9.75,9.75,90858,0
+MYND.US,D,20221101,000000,9.775,10,9.1159,10,7484,0
+MYND.US,D,20221102,000000,9.545,10.395,8.60005,10.34,26514,0
+MYND.US,D,20221103,000000,9.525,11.1475,9.25,10.6422,41970,0
+MYND.US,D,20221104,000000,10.5659,11.99,9.75,9.75,78298,0
+MYND.US,D,20221107,000000,10.14,10.14,9.105,10,20398,0
+MYND.US,D,20221108,000000,10,11.07,9.39,10,26850,0
+MYND.US,D,20221109,000000,9.7957,10.68,9.49,10.1,30174,0
+MYND.US,D,20221110,000000,9.72455,10.8,9.72455,10.325,35528,0
+MYND.US,D,20221111,000000,9.935,10.5375,9.75,9.75,19138,0
+MYND.US,D,20221114,000000,9.905,10.18,8.65525,8.765,53538,0
+MYND.US,D,20221115,000000,8.895,9.31,8.74,8.74,5878,0
+MYND.US,D,20221116,000000,8.22,8.22,8.22,8.22,2120,0
+MYND.US,D,20221117,000000,8.22,8.65055,8,8.34,20080,0
+MYND.US,D,20221118,000000,8.875,8.875,7.92,8.005,6832,0
+MYND.US,D,20221121,000000,7.835,7.835,7.55,7.745,9514,0
+MYND.US,D,20221122,000000,7.525,7.555,7,7.345,4488,0
+MYND.US,D,20221123,000000,7.345,7.975,7,7.2,15450,0
+MYND.US,D,20221125,000000,6.995,8.46,6.995,7.455,20638,0
+MYND.US,D,20221128,000000,7.5,7.943,7.1425,7.435,26074,0
+MYND.US,D,20221129,000000,7.245,7.36,7.01,7.01,1954,0
+MYND.US,D,20221130,000000,7.25,7.25,7.25,7.25,2260,0
+MYND.US,D,20221201,000000,7.435,7.875,7.175,7.605,36222,0
+MYND.US,D,20221202,000000,7.54,7.6875,7.375,7.375,5746,0
+MYND.US,D,20221205,000000,7.1912,7.85,7.1912,7.51035,13800,0
+MYND.US,D,20221206,000000,7.295,7.295,7,7,2076,0
+MYND.US,D,20221207,000000,7.064,7.064,6.3775,7,20610,0
+MYND.US,D,20221208,000000,6.985,7.0713,6.3955,6.84635,23488,0
+MYND.US,D,20221209,000000,6.18505,6.705,6.18505,6.36,8060,0
+MYND.US,D,20221212,000000,6.36,6.415,6.055,6.055,7240,0
+MYND.US,D,20221213,000000,6.015,6.015,6,6,1880,0
+MYND.US,D,20221214,000000,6,6.1,5.79,6.025,9984,0
+MYND.US,D,20221215,000000,6.025,6.025,6.025,6.025,804,0
+MYND.US,D,20221216,000000,6.1,6.19995,6.1,6.19995,3092,0
+MYND.US,D,20221219,000000,6.2,6.205,6.195,6.195,2674,0
+MYND.US,D,20221220,000000,6.225,6.59,5.985,6.59,5192,0
+MYND.US,D,20221221,000000,6.55,6.55,6.55,6.55,296,0
+MYND.US,D,20221222,000000,6.3322,6.3322,6.15,6.15,3198,0
+MYND.US,D,20221223,000000,6.41,6.775,6.2,6.28,10590,0
+MYND.US,D,20221227,000000,6.08,6.235,5.68,6.235,1444,0
+MYND.US,D,20221228,000000,5.75,5.775,5.75,5.775,686,0
+MYND.US,D,20221230,000000,5.8794,5.8794,5.6688,5.6688,2620,0
+MYND.US,D,20230103,000000,5.7073,6.3,5.7073,6.3,3624,0
+MYND.US,D,20230105,000000,6.13,6.505,6.13,6.505,3288,0
+MYND.US,D,20230106,000000,6.585,6.75,6.58,6.725,4386,0
+MYND.US,D,20230109,000000,6.5,6.5,6.5,6.5,542,0
+MYND.US,D,20230110,000000,6.55,6.55,6.55,6.55,398,0
+MYND.US,D,20230111,000000,6.515,6.55,6.5005,6.55,1860,0
+MYND.US,D,20230113,000000,6.61,7.015,6.61,7.015,3718,0
+MYND.US,D,20230117,000000,7.46995,7.46995,7.46995,7.46995,930,0
+MYND.US,D,20230118,000000,7.4531,7.4531,7.4531,7.4531,320,0
+MYND.US,D,20230119,000000,7.44,7.95,7.44,7.95,1176,0
+MYND.US,D,20230120,000000,7.795,8.45,7.795,7.92,14708,0
+MYND.US,D,20230123,000000,8.12,8.46815,7.93,7.93,4120,0
+MYND.US,D,20230124,000000,7.975,8.015,7.975,8.015,1084,0
+MYND.US,D,20230125,000000,7.505,8.695,7.495,8.695,5748,0
+MYND.US,D,20230126,000000,8.4997,10.065,8.495,9.25,20888,0
+MYND.US,D,20230127,000000,9.59,9.99,9.2,9.36615,6386,0
+MYND.US,D,20230130,000000,9.335,9.335,8.21,8.21,11592,0
+MYND.US,D,20230131,000000,7.95745,7.95745,7.95745,7.95745,1442,0
+MYND.US,D,20230201,000000,8.1,9.3,8.1,8.415,8010,0
+MYND.US,D,20230202,000000,8.4,8.725,8.33,8.695,4840,0
+MYND.US,D,20230203,000000,8.69365,8.69365,8.013,8.013,1454,0
+MYND.US,D,20230206,000000,7.72015,7.72015,7.72015,7.72015,2464,0
+MYND.US,D,20230209,000000,7.45,8.6196,7.45,8.0591,8560,0
+MYND.US,D,20230210,000000,7.3125,7.47,7.005,7.2,18890,0
+MYND.US,D,20230213,000000,7.108,7.108,7.108,7.108,16902,0
+MYND.US,D,20230214,000000,7.16,7.405,7,7.205,49174,0
+MYND.US,D,20230215,000000,7.005,7.005,6.71,6.8275,14066,0
+MYND.US,D,20230216,000000,6.83,6.83,6.83,6.83,10128,0
+MYND.US,D,20230217,000000,6.75005,7.14995,6.6,6.725,17542,0
+MYND.US,D,20230221,000000,6.29,6.29,6.29,6.29,10026,0
+MYND.US,D,20230227,000000,6.47,6.625,6.4,6.4,5452,0
+MYND.US,D,20230301,000000,6.225,6.27,5.975,6,5256,0
+MYND.US,D,20230302,000000,6.05,6.2975,6.05,6.2975,2216,0
+MYND.US,D,20230303,000000,6.7564,6.7564,6.42525,6.42525,1188,0
+MYND.US,D,20230307,000000,6.05005,6.05005,6.05005,6.05005,662,0
+MYND.US,D,20230315,000000,6.65,6.87,6.6296,6.87,1788,0
+MYND.US,D,20230317,000000,7.13,7.145,7.13,7.145,2496,0
+MYND.US,D,20230320,000000,7.16,7.16,7.16,7.16,522,0
+MYND.US,D,20230328,000000,6.615,6.615,6.615,6.615,202,0
+MYND.US,D,20230330,000000,6.075,6.855,6.075,6.855,7516,0
+MYND.US,D,20230406,000000,7.45,7.45,7.45,7.45,226,0
+MYND.US,D,20230411,000000,6.9,6.91,6.9,6.9,1400,0
+MYND.US,D,20230418,000000,6.875,7.6511,6.875,7.37515,4834,0
+MYND.US,D,20230419,000000,7.75,9.5,7.75,9.5,8218,0
+MYND.US,D,20230420,000000,9.55,10.2,9,9.05,6880,0
+MYND.US,D,20230421,000000,8.91135,8.91135,8.795,8.8875,2204,0
+MYND.US,D,20230426,000000,8.625,8.625,8.575,8.575,460,0
+MYND.US,D,20230427,000000,8.6,8.8575,8.6,8.6,2008,0
+MYND.US,D,20230428,000000,8.72,8.72,8.2,8.2,934,0
+MYND.US,D,20230501,000000,7.65,7.65,7.57,7.57,1202,0
+MYND.US,D,20230502,000000,7.62505,8.34995,7.5,7.5,3826,0
+MYND.US,D,20230503,000000,7.5,7.5,7.5,7.5,634,0
+MYND.US,D,20230504,000000,7.13255,7.13255,6.845,6.845,6852,0
+MYND.US,D,20230505,000000,7.3,7.3,7.3,7.3,502,0
+MYND.US,D,20230509,000000,8.0022,8.0022,8.0022,8.0022,1092,0
+MYND.US,D,20230512,000000,7.51,7.51,7.51,7.51,1024,0
+MYND.US,D,20230516,000000,7.525,7.525,7.25,7.405,16750,0
+MYND.US,D,20230522,000000,6.67615,6.95,6.67615,6.95,2276,0
+MYND.US,D,20230526,000000,6.95,6.95,6.95,6.95,1058,0
+MYND.US,D,20230602,000000,6.595,6.595,6.505,6.505,1234,0
+MYND.US,D,20230605,000000,6.495,7.2,6.495,7,3356,0
+MYND.US,D,20230607,000000,7.07,7.07,7.005,7.005,1040,0
+MYND.US,D,20230608,000000,7.055,7.055,7,7,1516,0
+MYND.US,D,20230609,000000,7,7,6.505,6.505,1454,0
+MYND.US,D,20230612,000000,6.855,6.995,6.755,6.995,1252,0
+MYND.US,D,20230613,000000,6.745,6.765,6.745,6.765,1114,0
+MYND.US,D,20230614,000000,6.9,6.9,6.9,6.9,1072,0
+MYND.US,D,20230615,000000,6.875,6.875,6.875,6.875,446,0
+MYND.US,D,20230620,000000,7.03,7.1,6.765,7,3466,0
+MYND.US,D,20230621,000000,7.285,7.49,7.285,7.49,1232,0
+MYND.US,D,20230626,000000,7.6,7.6,7.59,7.6,6232,0
+MYND.US,D,20230627,000000,6.9985,7.5,6.9985,7.25,8164,0
+MYND.US,D,20230629,000000,7.5,7.5,7.5,7.5,698,0
+MYND.US,D,20230710,000000,6.915,6.925,6.915,6.925,1018,0
+MYND.US,D,20230711,000000,6.37,6.37,6.37,6.37,436,0
+MYND.US,D,20230712,000000,6.55,6.55,6.55,6.55,708,0
+MYND.US,D,20230713,000000,6.525,6.525,6.495,6.5,3606,0
+MYND.US,D,20230714,000000,6.5926,6.5926,6.5926,6.5926,218,0
+MYND.US,D,20230717,000000,6.82,6.82,6.8126,6.8126,3170,0
+MYND.US,D,20230718,000000,6.525,6.6136,6.525,6.6136,896,0
+MYND.US,D,20230719,000000,6.55,6.55,6.545,6.545,832,0
+MYND.US,D,20230725,000000,7.09075,7.09075,6.64,6.64,1468,0
+MYND.US,D,20230726,000000,7.005,7.005,7.005,7.005,1040,0
+MYND.US,D,20230727,000000,7.005,7.005,6.52505,6.52505,2222,0
+MYND.US,D,20230728,000000,7,7,6.55,6.55,3292,0
+MYND.US,D,20230731,000000,6.64,6.94495,6.64,6.7675,2460,0
+MYND.US,D,20230803,000000,7.12,7.12,7.12,7.12,510,0
+MYND.US,D,20230804,000000,7.26705,7.26705,6.655,6.7,1726,0
+MYND.US,D,20230808,000000,6.65,6.65,6.65,6.65,420,0
+MYND.US,D,20230810,000000,6.65,6.65,6.65,6.65,914,0
+MYND.US,D,20230811,000000,6.65005,6.65005,6.65005,6.65005,1298,0
+MYND.US,D,20230815,000000,6.665,6.665,6.665,6.665,396,0
+MYND.US,D,20230817,000000,6.65,6.65,6.65,6.65,468,0
+MYND.US,D,20230818,000000,6.54,6.54,6.54,6.54,904,0
+MYND.US,D,20230829,000000,6.88,6.9,6.34,6.34,2084,0
+MYND.US,D,20230830,000000,6.18625,6.18625,6.18625,6.18625,474,0
+MYND.US,D,20230831,000000,6.22,6.22,6.19,6.22,1982,0
+MYND.US,D,20230901,000000,6.69,6.69,6.19005,6.19005,1214,0
+MYND.US,D,20230905,000000,6.685,6.75,6.25,6.25,2554,0
+MYND.US,D,20230906,000000,6.75,6.80675,6.3,6.3,2638,0
+MYND.US,D,20230908,000000,6.5475,6.5475,6.3474,6.3474,1012,0
+MYND.US,D,20230911,000000,6.5,6.585,6.5,6.585,624,0
+MYND.US,D,20230914,000000,6.842,6.85,6.575,6.8,4020,0
+MYND.US,D,20230915,000000,6.985,7,6.75,7,2094,0
+MYND.US,D,20230918,000000,7.25,7.3,7.2,7.3,3624,0
+MYND.US,D,20230921,000000,7.37505,8.42915,7.37505,8.25,101674,0
+MYND.US,D,20230922,000000,8.65,8.7,8.525,8.65,41598,0
+MYND.US,D,20230925,000000,8.65,9.29995,8.65,8.71,1504,0
+MYND.US,D,20230926,000000,8.74,9.20235,8.715,8.75,8062,0
+MYND.US,D,20230927,000000,9.985,12.05,9.8,10.0625,38926,0
+MYND.US,D,20230928,000000,10.41,10.54,9.9175,10.475,27326,0
+MYND.US,D,20230929,000000,10.125,10.475,9.9475,9.9475,7486,0
+MYND.US,D,20231002,000000,9.205,9.205,8.57875,9.125,3910,0
+MYND.US,D,20231003,000000,9.15005,9.365,9.125,9.175,11078,0
+MYND.US,D,20231004,000000,9.05,9.45,8.775,9.35,15264,0
+MYND.US,D,20231005,000000,9.5,9.5,9.15,9.15,3908,0
+MYND.US,D,20231006,000000,9.2,9.525,9.2,9.27,6668,0
+MYND.US,D,20231009,000000,9.49,9.75,9.49,9.57,15172,0
+MYND.US,D,20231010,000000,9.53825,9.57,9.53,9.57,3696,0
+MYND.US,D,20231011,000000,9.57,9.57,9.56145,9.56145,1098,0
+MYND.US,D,20231012,000000,9.315,9.56,9.255,9.56,1768,0
+MYND.US,D,20231013,000000,9.655,9.655,9.32505,9.45,3534,0
+MYND.US,D,20231016,000000,9.595,10.175,9.51,9.595,11116,0
+MYND.US,D,20231017,000000,9.425,9.8918,9.425,9.89,6966,0
+MYND.US,D,20231018,000000,9.995,11,9.5975,11,11796,0
+MYND.US,D,20231019,000000,10.5,10.5,10,10.335,14018,0
+MYND.US,D,20231020,000000,9.92,9.92,9.92,9.92,846,0
+MYND.US,D,20231023,000000,10,10.005,10,10.005,744,0
+MYND.US,D,20231024,000000,10.17,10.2708,10,10.1925,3706,0
+MYND.US,D,20231025,000000,10.17,10.19,10,10.05,5060,0
+MYND.US,D,20231026,000000,10,10,9.5,9.5,7632,0
+MYND.US,D,20231027,000000,9.575,9.575,9.2,9.2,1998,0
+MYND.US,D,20231030,000000,9.33,9.33,8.885,8.885,4806,0
+MYND.US,D,20231031,000000,9.515,9.515,8.876,8.885,9136,0
+MYND.US,D,20231101,000000,9.63,11,9.14,10.69,20124,0
+MYND.US,D,20231102,000000,10.56,10.8,9.405,10.8,9250,0
+MYND.US,D,20231103,000000,11.79,11.8,10.72,10.72,1009,0
+MYND.US,D,20231106,000000,10.72,10.8,10.05,10.56,6045,0
+MYND.US,D,20231107,000000,10.45,10.78,10.2502,10.78,5610,0
+MYND.US,D,20231108,000000,10.59,10.78,10.29,10.29,2956,0
+MYND.US,D,20231109,000000,11.21,11.6,10.25,10.25,3426,0
+MYND.US,D,20231110,000000,10.1898,10.38,9.91,10.11,9669,0
+MYND.US,D,20231113,000000,10.24,10.24,9.55,9.84,11248,0
+MYND.US,D,20231114,000000,10.1786,10.8,10.1786,10.8,11536,0
+MYND.US,D,20231115,000000,10.81,11.6,10.81,10.95,2012,0
+MYND.US,D,20231116,000000,10.95,10.95,10.23,10.59,1081,0
+MYND.US,D,20231120,000000,10.7,10.96,10.7,10.96,1029,0
+MYND.US,D,20231121,000000,10.78,10.8,10.46,10.8,4394,0
+MYND.US,D,20231122,000000,10.85,10.85,10.85,10.85,250,0
+MYND.US,D,20231124,000000,10.8014,10.8014,10.8014,10.8014,231,0
+MYND.US,D,20231127,000000,10.824,10.824,10.824,10.824,406,0
+MYND.US,D,20231129,000000,9.75,10.49,9.75,10.49,2584,0
+MYND.US,D,20231130,000000,10.22,10.49,10.22,10.49,803,0
+MYND.US,D,20231205,000000,10.49,10.49,10,10.343,1225,0
+MYND.US,D,20231206,000000,10.44,10.44,9.7301,10.3499,928,0
+MYND.US,D,20231207,000000,10.44,10.65,9.8,10.4999,20202,0
+MYND.US,D,20231208,000000,10.8,11.8899,10.3,11.4,24556,0
+MYND.US,D,20231211,000000,11.3,13.59,11.3,12.51,18419,0
+MYND.US,D,20231212,000000,12.51,14.2,12.51,13.2331,36615,0
+MYND.US,D,20231213,000000,8.54,9.64,5.3492,5.78,41300,0
+MYND.US,D,20231214,000000,5.03,5.52,2.46,3.99,179100,0
+MYND.US,D,20231215,000000,3.7,4.76,3.61,4.565,39600,0
+MYND.US,D,20231218,000000,4.5,4.57,4.0498,4.25,12902,0
+MYND.US,D,20231219,000000,3.93,4.3,3.93,4.1101,10243,0
+MYND.US,D,20231220,000000,4.2699,4.4854,4.16,4.18,10527,0
+MYND.US,D,20231221,000000,4.01,4.34,4.01,4.34,19878,0
+MYND.US,D,20231222,000000,4.4,4.681,4.15,4.52,27171,0
+MYND.US,D,20231226,000000,4.59,4.91,4.511,4.71,8359,0
+MYND.US,D,20231227,000000,4.8766,6.9452,4.815,6.04,386071,0
+MYND.US,D,20231228,000000,5.86,6.55,5.86,6.2,69643,0
+MYND.US,D,20231229,000000,6.12,6.2,5.4,5.54,20729,0
+MYND.US,D,20240102,000000,5.23,5.9,5.109,5.2236,19500,0
+MYND.US,D,20240103,000000,5.4,5.96,5.11,5.11,20911,0
+MYND.US,D,20240104,000000,5.55,5.94,5.25,5.58,21235,0
+MYND.US,D,20240105,000000,5.58,5.7,5.1516,5.4,23745,0
+MYND.US,D,20240108,000000,5.33,5.4245,5.02,5.14,15947,0
+MYND.US,D,20240109,000000,5.21,5.21,4.699,5.045,11753,0
+MYND.US,D,20240110,000000,4.79,5,4.38,5,5220,0
+MYND.US,D,20240111,000000,4.74,4.98,4.74,4.98,1744,0
+MYND.US,D,20240112,000000,4.65,4.82,4.65,4.82,1660,0
+MYND.US,D,20240116,000000,4.84,4.9343,4.73,4.86,3350,0
+MYND.US,D,20240117,000000,4.73,4.895,4.695,4.695,1877,0
+MYND.US,D,20240118,000000,4.64,4.86,4.5,4.7391,6280,0
+MYND.US,D,20240119,000000,4.61,4.78,4.5001,4.65,3647,0
+MYND.US,D,20240122,000000,4.65,5.14,4.4191,4.82,17551,0
+MYND.US,D,20240123,000000,4.5296,4.82,4.5296,4.69,10763,0
+MYND.US,D,20240124,000000,4.915,4.915,4.7,4.7,927,0
+MYND.US,D,20240125,000000,5,5.09,4.9,5,5784,0
+MYND.US,D,20240126,000000,5.09,5.1762,4.8335,5.1762,1340,0
+MYND.US,D,20240129,000000,5.18,5.18,5,5,1472,0
+MYND.US,D,20240130,000000,5.23,5.23,4.66,5,16822,0
+MYND.US,D,20240131,000000,5.17,5.17,4.7461,4.95,3702,0
+MYND.US,D,20240201,000000,4.88,5.57,4.7301,5.08,23444,0
+MYND.US,D,20240202,000000,4.79,4.8,4.79,4.8,788,0
+MYND.US,D,20240205,000000,5.03,5.19,4.57,5.02,4278,0
+MYND.US,D,20240206,000000,5.03,5.25,4.84,5,5450,0
+MYND.US,D,20240207,000000,4.75,4.94,4.61,4.6712,3055,0
+MYND.US,D,20240208,000000,5.11,5.2,4.67,4.9,9287,0
+MYND.US,D,20240209,000000,4.72,4.9201,4.72,4.91,2322,0
+MYND.US,D,20240212,000000,5,5,4.8404,4.9,2628,0
+MYND.US,D,20240213,000000,4.67,4.67,4.67,4.67,856,0
+MYND.US,D,20240214,000000,4.76,5.3374,4.74,5.01,10346,0
+MYND.US,D,20240215,000000,5.2,5.3971,4.6501,5.025,9918,0
+MYND.US,D,20240216,000000,5.3,5.3199,5.1,5.155,7023,0
+MYND.US,D,20240220,000000,5.26,5.3199,4.47,4.77,15164,0
+MYND.US,D,20240221,000000,5.2,5.4001,4.7592,5.1,5883,0
+MYND.US,D,20240222,000000,5.18,5.18,4.93,5.1,3729,0
+MYND.US,D,20240223,000000,5.15,5.25,4.8421,4.95,6105,0
+MYND.US,D,20240226,000000,5.22,5.22,5.2001,5.2001,2641,0
+MYND.US,D,20240227,000000,5.2,5.2,4.93,5,7701,0
+MYND.US,D,20240228,000000,5.15,5.15,4.96,5.09,2030,0
+MYND.US,D,20240229,000000,4.9501,5.19,4.845,5.16,13304,0
+MYND.US,D,20240301,000000,5.1499,5.28,4.9042,4.93,6392,0
+MYND.US,D,20240304,000000,5.1,5.1,4.95,5.02,2014,0
+MYND.US,D,20240305,000000,4.94,5.1497,4.92,4.92,1939,0
+MYND.US,D,20240306,000000,5,5.0622,4.8988,4.9,1526,0
+MYND.US,D,20240307,000000,5.05,5.05,4.89,5.02,9787,0
+MYND.US,D,20240308,000000,5.01,5.12,4.7743,5.12,5241,0
+MYND.US,D,20240311,000000,5.08,5.1,4.6,4.92,18863,0
+MYND.US,D,20240312,000000,4.87,4.95,4.6515,4.6515,8182,0
+MYND.US,D,20240313,000000,4.83,5.09,4.7,5.04,20644,0
+MYND.US,D,20240314,000000,5.09,5.09,4.61,4.89,14599,0
+MYND.US,D,20240315,000000,4.8359,4.98,4.8,4.81,7718,0
+MYND.US,D,20240318,000000,5.02,5.02,4.62,4.67,12951,0
+MYND.US,D,20240319,000000,4.73,5.08,4.7,4.88,10000,0
+MYND.US,D,20240320,000000,4.92,5.1,4.8,4.93,4211,0
+MYND.US,D,20240321,000000,4.89,4.92,4.7973,4.92,1815,0
+MYND.US,D,20240322,000000,4.88,4.93,4.7001,4.8542,7705,0
+MYND.US,D,20240325,000000,4.91,4.96,4.78,4.78,1325,0
+MYND.US,D,20240326,000000,4.78,4.88,4.78,4.88,1310,0
+MYND.US,D,20240327,000000,4.7,4.85,4.32,4.63,11567,0
+MYND.US,D,20240328,000000,4.52,4.74,4.36,4.53,16976,0
+MYND.US,D,20240401,000000,4.58,4.71,4.37,4.5,13097,0
+MYND.US,D,20240402,000000,4.62,4.62,4.365,4.3943,9160,0
+MYND.US,D,20240403,000000,4.63,4.63,4.3235,4.3235,1130,0
+MYND.US,D,20240404,000000,4.41,4.65,4.33,4.5,8903,0
+MYND.US,D,20240405,000000,4.56,4.56,4.302,4.302,1279,0
+MYND.US,D,20240408,000000,4.32,4.6,4.3,4.38,17778,0
+MYND.US,D,20240409,000000,4.3,4.69,4.1379,4.1379,18305,0
+MYND.US,D,20240410,000000,4,4.165,3.6,3.92,22411,0
+MYND.US,D,20240411,000000,3.82,4.26,3.8,4.1,14897,0
+MYND.US,D,20240412,000000,4.08,4.19,3.5,3.5,17020,0
+MYND.US,D,20240415,000000,3.72,3.76,3.24,3.42,16986,0
+MYND.US,D,20240416,000000,3.25,3.61,3.23,3.28,14179,0
+MYND.US,D,20240417,000000,3.34,3.58,3.3,3.3,10084,0
+MYND.US,D,20240418,000000,3.48,3.7,3.07,3.1194,17655,0
+MYND.US,D,20240419,000000,3.01,3.59,3.01,3.22,17729,0
+MYND.US,D,20240422,000000,3.3,3.3,2.77,3.08,20687,0
+MYND.US,D,20240423,000000,3,3.2,2.6437,3.03,17167,0
+MYND.US,D,20240424,000000,3.09,3.09,2.7,2.83,16410,0
+MYND.US,D,20240425,000000,2.89,3.25,2.66,2.66,16094,0
+MYND.US,D,20240426,000000,2.84,3,2.6,2.65,21411,0
+MYND.US,D,20240429,000000,2.96,3.07,2.07,2.6598,41492,0
+MYND.US,D,20240430,000000,2.75,2.75,2.4,2.5882,22540,0
+MYND.US,D,20240501,000000,2.63,2.8,2.23,2.24,40418,0
+MYND.US,D,20240502,000000,2.4,2.85,2.37,2.69,17828,0
+MYND.US,D,20240503,000000,2.69,2.69,2.55,2.57,3972,0
+MYND.US,D,20240506,000000,2.74,2.74,2.28,2.45,21884,0
+MYND.US,D,20240507,000000,2.58,2.76,2.32,2.37,4655,0
+MYND.US,D,20240508,000000,2.6,2.67,2.34,2.46,24546,0
+MYND.US,D,20240509,000000,2.66,2.66,2.38,2.43,16918,0
+MYND.US,D,20240510,000000,2.72,2.72,2.26,2.26,11440,0
+MYND.US,D,20240513,000000,2.39,2.5835,2.28,2.29,8315,0
+MYND.US,D,20240514,000000,2.6,2.6,2.29,2.31,22830,0
+MYND.US,D,20240515,000000,2.34,2.58,2.32,2.53,21739,0
+MYND.US,D,20240516,000000,2.55,2.55,2.36,2.48,10266,0
+MYND.US,D,20240517,000000,2.55,2.59,2.42,2.59,5558,0
+MYND.US,D,20240520,000000,2.64,3.03,2.52,2.84,33671,0
+MYND.US,D,20240521,000000,3.15,3.49,2.91,3.1,15936,0
+MYND.US,D,20240522,000000,3.52,3.52,2.9987,3.36,16031,0
+MYND.US,D,20240523,000000,3.46,3.46,2.85,3.2,11514,0
+MYND.US,D,20240524,000000,3.13,3.13,2.73,2.9441,2900,0
+MYND.US,D,20240528,000000,3,3,2.51,2.7,14722,0
+MYND.US,D,20240529,000000,2.67,2.9,2.61,2.61,5928,0
+MYND.US,D,20240530,000000,2.87,2.87,2.42,2.58,9940,0
+MYND.US,D,20240531,000000,2.52,2.7,2.44,2.5,5645,0
+MYND.US,D,20240603,000000,2.61,3.08,2.38,2.45,26542,0
+MYND.US,D,20240604,000000,2.45,2.7574,2.45,2.53,8591,0
+MYND.US,D,20240605,000000,2.67,2.96,2.52,2.7,22028,0
+MYND.US,D,20240606,000000,2.89,2.9,2.615,2.62,4349,0
+MYND.US,D,20240607,000000,2.75,2.7819,2.65,2.7819,2047,0
+MYND.US,D,20240610,000000,2.79,2.81,2.5474,2.5474,7208,0
+MYND.US,D,20240611,000000,2.74,2.78,2.65,2.66,3511,0
+MYND.US,D,20240612,000000,2.95,2.95,2.37,2.58,37456,0
+MYND.US,D,20240613,000000,2.8,2.8,2.5,2.52,5691,0
+MYND.US,D,20240614,000000,2.64,2.74,2.37,2.53,28567,0
+MYND.US,D,20240617,000000,2.83,2.83,2.45,2.48,16177,0
+MYND.US,D,20240618,000000,2.72,2.87,2.5,2.69,15724,0
+MYND.US,D,20240620,000000,2.79,2.8,2.54,2.74,21458,0
+MYND.US,D,20240621,000000,2.76,2.79,2.55,2.78,17022,0
+MYND.US,D,20240624,000000,2.8,2.85,2.5551,2.67,9872,0
+MYND.US,D,20240625,000000,2.68,2.79,2.6,2.79,5293,0
+MYND.US,D,20240626,000000,2.97,2.97,2.66,2.78,14689,0
+MYND.US,D,20240627,000000,2.79,2.84,2.55,2.62,18001,0
+MYND.US,D,20240628,000000,2.84,2.84,2.64,2.77,12899,0
+MYND.US,D,20240701,000000,2.84,3.22,2.55,2.98,69961,0
+MYND.US,D,20240702,000000,3.14,3.2955,2.8,2.91,31239,0
+MYND.US,D,20240703,000000,2.85,2.92,2.67,2.67,25034,0
+MYND.US,D,20240705,000000,2.99,3.0432,2.67,2.8367,11741,0
+MYND.US,D,20240708,000000,3.08,3.08,2.82,2.91,11636,0
+MYND.US,D,20240709,000000,3.05,3.05,2.7115,2.73,16424,0
+MYND.US,D,20240710,000000,2.72,2.8935,2.66,2.78,19066,0
+MYND.US,D,20240711,000000,2.95,3.38,2.7643,2.94,48461,0
+MYND.US,D,20240712,000000,3.05,3.1199,2.82,2.89,42950,0
+MYND.US,D,20240715,000000,3.03,3.1,2.82,2.84,30371,0
+MYND.US,D,20240716,000000,3.01,3.01,2.8373,2.85,17308,0
+MYND.US,D,20240717,000000,2.88,2.99,2.8,2.8,18222,0
+MYND.US,D,20240718,000000,2.84,2.9499,2.7106,2.88,25969,0
+MYND.US,D,20240719,000000,2.88,2.9037,2.8,2.82,13097,0
+MYND.US,D,20240722,000000,2.9,3.02,2.81,2.88,19142,0
+MYND.US,D,20240723,000000,2.92,2.99,2.8,2.8,15554,0
+MYND.US,D,20240724,000000,2.9,2.95,2.73,2.75,17056,0
+MYND.US,D,20240725,000000,2.85,2.95,2.7,2.73,20183,0
+MYND.US,D,20240726,000000,2.9,2.9,2.72,2.72,17754,0
+MYND.US,D,20240729,000000,2.89,2.9,2.73,2.74,19423,0
+MYND.US,D,20240730,000000,2.88,2.89,2.71,2.8,22389,0
+MYND.US,D,20240731,000000,2.82,2.84,2.72,2.72,31353,0
+MYND.US,D,20240801,000000,2.82,2.82,2.58,2.58,36336,0
+MYND.US,D,20240802,000000,2.68,2.72,2.5,2.69,15934,0
+MYND.US,D,20240805,000000,2.47,2.69,2.2,2.37,44514,0
+MYND.US,D,20240806,000000,2.4,2.51,2.2,2.2,33029,0
+MYND.US,D,20240807,000000,2.32,2.37,2.05,2.05,25094,0
+MYND.US,D,20240808,000000,2.16,2.3,2.05,2.13,25942,0
+MYND.US,D,20240809,000000,2.32,2.3876,2.07,2.1,23203,0
+MYND.US,D,20240812,000000,2.22,2.285,2.1,2.11,12793,0
+MYND.US,D,20240813,000000,2.21,2.26,2.1,2.18,8794,0
+MYND.US,D,20240814,000000,2.2,2.25,2.05,2.14,22047,0
+MYND.US,D,20240815,000000,2.11,2.25,2.06,2.08,12295,0
+MYND.US,D,20240816,000000,2.12,2.2299,2,2.05,32703,0
+MYND.US,D,20240819,000000,2.14,2.2399,2.04,2.06,25368,0
+MYND.US,D,20240820,000000,2.1,2.138,1.725,2.03,38007,0
+MYND.US,D,20240821,000000,2.07,2.07,1.9,1.91,32590,0
+MYND.US,D,20240822,000000,2,2.04,1.92,1.93,18956,0
+MYND.US,D,20240823,000000,1.99,2.04,1.92,1.95,18166,0
+MYND.US,D,20240826,000000,2,2.038,1.91,1.91,35726,0
+MYND.US,D,20240827,000000,2.07,2.07,1.85,1.85,44091,0
+MYND.US,D,20240828,000000,2.01,2.01,1.7,1.72,46484,0
+MYND.US,D,20240829,000000,1.87,1.9,1.5301,1.66,25228,0
+MYND.US,D,20240830,000000,1.75,1.75,1.61,1.61,14644,0
+MYND.US,D,20240903,000000,1.66,1.69,1.31,1.4,39694,0
+MYND.US,D,20240904,000000,1.39,1.48,1.35,1.44,13716,0
+MYND.US,D,20240905,000000,1.44,1.56,1.36,1.44,19761,0
+MYND.US,D,20240906,000000,1.46,1.48,1.32,1.37,20038,0
+MYND.US,D,20240909,000000,1.49,1.4964,1.33,1.35,17283,0
+MYND.US,D,20240910,000000,1.54,1.54,1.3,1.32,33739,0
+MYND.US,D,20240911,000000,1.49,1.49,1.24,1.285,47576,0
+MYND.US,D,20240912,000000,1.31,1.36,1.2,1.28,39217,0
+MYND.US,D,20240913,000000,1.38,1.38,1.12,1.15,79407,0
+MYND.US,D,20240916,000000,1.29,1.3,1.15,1.18,47746,0
+MYND.US,D,20240917,000000,1.29,1.29,1.13,1.16,63015,0
+MYND.US,D,20240918,000000,1.24,1.24,0.99,1.139,65827,0
+MYND.US,D,20240919,000000,1.19,1.1902,1.07,1.1,71151,0
+MYND.US,D,20240920,000000,1.15,1.15,0.92,0.9766,89816,0
+MYND.US,D,20240923,000000,0.9988,1.05,0.95,0.95,53842,0
+MYND.US,D,20240924,000000,0.9601,1.02,0.95,0.98,42356,0
+MYND.US,D,20240925,000000,1.01,1.01,0.89,0.95,47271,0
+MYND.US,D,20240926,000000,0.9678,0.99,0.87,0.8701,70824,0
+MYND.US,D,20240927,000000,0.91,0.95,0.8205,0.85,92289,0
+MYND.US,D,20240930,000000,0.882,0.9,0.76,0.8001,75037,0
+MYND.US,D,20241001,000000,0.8495,0.87,0.72,0.75,87470,0
+MYND.US,D,20241002,000000,0.781,0.8,0.6106,0.695,97690,0
+MYND.US,D,20241003,000000,0.7351,0.7599,0.735,0.75,49795,0
+MYND.US,D,20241004,000000,0.8295,0.85,0.7735,0.8,228413,0
+MYND.US,D,20241007,000000,0.85,0.915,0.821,0.8703,217227,0
+MYND.US,D,20241008,000000,1.02,1.16,0.9591,1.11,778130,0
+MYND.US,D,20241009,000000,1.24,1.8,1.0821,1.3,1959352,0
+MYND.US,D,20241010,000000,1.34,1.68,1.2,1.26,636402,0
+MYND.US,D,20241011,000000,1.27,1.3995,1.2,1.36,202658,0
+MYND.US,D,20241014,000000,1.3,1.36,1.28,1.32,115781,0
+MYND.US,D,20241015,000000,1.35,1.4,1.28,1.33,131297,0
+MYND.US,D,20241016,000000,1.34,1.36,1.28,1.33,50561,0
+MYND.US,D,20241017,000000,1.34,1.34,1.28,1.34,134448,0
+MYND.US,D,20241018,000000,1.34,1.39,1.28,1.38,87290,0
+MYND.US,D,20241021,000000,1.39,1.6,1.37,1.6,372896,0
+MYND.US,D,20241022,000000,1.56,1.63,1.48,1.5,74598,0
+MYND.US,D,20241023,000000,1.62,1.62,1.44,1.48,42752,0
+MYND.US,D,20241024,000000,1.52,1.5317,1.43,1.455,51897,0
+MYND.US,D,20241025,000000,1.52,1.58,1.3718,1.5,58225,0
+MYND.US,D,20241028,000000,1.6,1.63,1.44,1.49,58006,0
+MYND.US,D,20241029,000000,1.53,1.55,1.3494,1.3929,77275,0
+MYND.US,D,20241030,000000,1.46,1.47,1.36,1.41,48179,0
+MYND.US,D,20241031,000000,1.42,1.44,1.375,1.38,23085,0
+MYND.US,D,20241101,000000,1.47,1.5,1.38,1.405,70399,0
+MYND.US,D,20241104,000000,1.47,1.49,1.38,1.42,51722,0
+MYND.US,D,20241105,000000,1.47,1.52,1.38,1.47,95860,0
+MYND.US,D,20241106,000000,1.51,1.56,1.4,1.5,84340,0
+MYND.US,D,20241107,000000,1.5,1.5,1.4456,1.5,52430,0
+MYND.US,D,20241108,000000,1.5,1.5479,1.43,1.45,49340,0
+MYND.US,D,20241111,000000,1.51,1.52,1.42,1.48,110028,0
+MYND.US,D,20241112,000000,1.48,1.57,1.43,1.57,77160,0
+MYND.US,D,20241113,000000,1.56,1.6997,1.51,1.65,121870,0
+MYND.US,D,20241114,000000,1.65,1.68,1.52,1.54,41083,0
+MYND.US,D,20241115,000000,1.61,1.74,1.51,1.58,65577,0
+MYND.US,D,20241118,000000,1.61,1.66,1.55,1.55,38141,0
+MYND.US,D,20241119,000000,1.61,1.64,1.53,1.53,39100,0
+MYND.US,D,20241120,000000,1.54,1.61,1.52,1.566,34500,0
+MYND.US,D,20241121,000000,1.5746,1.63,1.51,1.55,35716,0
+MYND.US,D,20241122,000000,1.55,1.62,1.51,1.54,41985,0
+MYND.US,D,20241125,000000,1.6,1.63,1.54,1.57,43247,0
+MYND.US,D,20241126,000000,1.6,1.79,1.5506,1.79,67375,0
+MYND.US,D,20241127,000000,1.83,2.3456,1.8,2.3055,227441,0
+MYND.US,D,20241129,000000,2.35,3.23,2.17,2.92,348176,0
+MYND.US,D,20241202,000000,3.05,3.89,2.2207,2.36,381713,0
+MYND.US,D,20241203,000000,2.7,2.7,2.36,2.49,91954,0
+MYND.US,D,20241204,000000,2.55,2.7,2.5,2.68,86609,0
+MYND.US,D,20241205,000000,2.68,2.7,2.25,2.27,96730,0
+MYND.US,D,20241206,000000,2.41,2.54,2.37,2.4207,61630,0
+MYND.US,D,20241209,000000,2.63,2.6899,2.51,2.65,83190,0
+MYND.US,D,20241210,000000,2.5,2.5,2.0621,2.15,157893,0
+MYND.US,D,20241211,000000,2.13,2.49,2.08,2.32,108847,0
+MYND.US,D,20241212,000000,2.31,2.6,2.2,2.42,90039,0
+MYND.US,D,20241213,000000,2.54,2.54,2.1,2.13,115698,0
+MYND.US,D,20241216,000000,2.1772,2.29,2.08,2.16,73095,0
+MYND.US,D,20241217,000000,2.16,2.2,1.85,1.871,96067,0
+MYND.US,D,20241218,000000,1.97,2.01,1.87,2,72291,0
+MYND.US,D,20241219,000000,2,2,1.65,1.73,71060,0
+MYND.US,D,20241220,000000,1.8,1.9,1.7313,1.8801,58229,0
+MYND.US,D,20241223,000000,1.87,2.01,1.72,1.85,70657,0
+MYND.US,D,20241224,000000,1.93,2.04,1.8772,2.01,22725,0
+MYND.US,D,20241226,000000,2.13,2.34,2.05,2.33,135106,0
+MYND.US,D,20241227,000000,2.55,2.77,1.97,2.17,112064,0
+MYND.US,D,20241230,000000,2.3229,2.5,2.06,2.075,61679,0
+MYND.US,D,20241231,000000,2.09,2.11,1.91,2,94134,0
+MYND.US,D,20250102,000000,2.1044,2.1308,2,2.01,59493,0
+MYND.US,D,20250103,000000,2.09,2.12,1.85,1.964,78312,0
+MYND.US,D,20250106,000000,1.95,2.09,1.95,2.0594,65443,0
+MYND.US,D,20250107,000000,2.08,2.1,1.92,1.92,69509,0
+MYND.US,D,20250108,000000,1.96,2.0454,1.82,1.82,65594,0
+MYND.US,D,20250110,000000,1.8447,1.92,1.72,1.78,42649,0
+MYND.US,D,20250113,000000,1.8194,1.82,1.72,1.75,34075,0
+MYND.US,D,20250114,000000,1.7707,1.7707,1.5004,1.74,53341,0
+MYND.US,D,20250115,000000,1.7039,1.7797,1.57,1.69,35429,0
+MYND.US,D,20250116,000000,1.645,1.7089,1.61,1.68,21159,0
+MYND.US,D,20250117,000000,1.69,1.72,1.63,1.67,18048,0
+MYND.US,D,20250121,000000,1.6984,1.7,1.51,1.63,55990,0
+MYND.US,D,20250122,000000,1.63,1.69,1.4,1.52,69969,0
+MYND.US,D,20250123,000000,1.41,1.53,1.39,1.44,48154,0
+MYND.US,D,20250124,000000,1.48,1.48,1.27,1.365,104045,0
+MYND.US,D,20250127,000000,1.29,1.42,1.2816,1.3,32205,0
+MYND.US,D,20250128,000000,1.2982,1.3268,1.25,1.26,29163,0
+MYND.US,D,20250129,000000,1.2874,1.3,1.24,1.3,32403,0
+MYND.US,D,20250130,000000,1.3409,1.3444,1.2,1.253,29464,0
+MYND.US,D,20250131,000000,1.3,1.358,1.19,1.28,44737,0
+MYND.US,D,20250203,000000,1.15,1.27,0.83,1.27,42758,0
+MYND.US,D,20250204,000000,1.2799,1.3,1.26,1.28,38124,0
+MYND.US,D,20250205,000000,1.2847,1.3,1.11,1.25,50133,0
+MYND.US,D,20250206,000000,1.26,1.27,1.1,1.115,62721,0
+MYND.US,D,20250207,000000,1.11,1.18,0.9999,1.03,88075,0
+MYND.US,D,20250210,000000,1.15,1.17,1.05,1.09,39970,0
+MYND.US,D,20250211,000000,1.19,1.2499,1.11,1.12,52328,0
+MYND.US,D,20250212,000000,1.1844,1.19,1.06,1.1,25095,0
+MYND.US,D,20250213,000000,1.1573,1.2,1.09,1.16,38877,0
+MYND.US,D,20250214,000000,1.2293,1.2293,1.17,1.19,45929,0
+MYND.US,D,20250218,000000,1.2247,1.3,1.2,1.21,67694,0
+MYND.US,D,20250219,000000,1.2658,1.27,1.145,1.2,44641,0
+MYND.US,D,20250220,000000,1.16,1.2,1.15,1.16,16338,0
+MYND.US,D,20250221,000000,1.14,1.2,1.11,1.18,21070,0
+MYND.US,D,20250224,000000,1.15,1.2,1.11,1.11,22731,0
+MYND.US,D,20250225,000000,1.11,1.11,1.05,1.06,13712,0
+MYND.US,D,20250226,000000,1.0763,1.1,1.05,1.05,16513,0
+MYND.US,D,20250227,000000,1.05,1.0945,1.05,1.065,13706,0
+MYND.US,D,20250228,000000,1.0518,1.12,1.02,1.0781,39260,0
+MYND.US,D,20250303,000000,1.09,1.12,1.01,1.07,28774,0
+MYND.US,D,20250304,000000,1.1,1.2,1.0212,1.0831,50030,0
+MYND.US,D,20250305,000000,1.1348,1.1699,1.03,1.11,8152,0
+MYND.US,D,20250306,000000,1.09,1.16,1.08,1.15,11494,0
+MYND.US,D,20250307,000000,1.16,1.1844,1.1001,1.15,12072,0
+MYND.US,D,20250310,000000,1.11,1.17,1.04,1.09,22442,0
+MYND.US,D,20250311,000000,1.12,1.138,1.03,1.13,18489,0
+MYND.US,D,20250312,000000,1.1,1.13,1.03,1.05,19308,0
+MYND.US,D,20250313,000000,1.0817,1.0817,0.8714,0.88,65924,0
+MYND.US,D,20250314,000000,0.9534,0.9762,0.85,0.85,29276,0
+MYND.US,D,20250317,000000,0.85,1.01,0.84,0.9112,22795,0
+MYND.US,D,20250318,000000,0.918,0.936,0.8902,0.9142,15292,0
+MYND.US,D,20250319,000000,0.87295,0.93,0.854,0.9037,17718,0
+MYND.US,D,20250320,000000,0.93,1,0.89,0.95,16649,0
+MYND.US,D,20250321,000000,0.9428,1.01,0.8851,0.95,15262,0
+MYND.US,D,20250324,000000,0.9828,1,0.9,0.9406,8168,0
+MYND.US,D,20250325,000000,0.8992,0.9499,0.882,0.90925,13532,0
+MYND.US,D,20250326,000000,0.88,0.9499,0.87,0.87,20374,0
+MYND.US,D,20250327,000000,0.9199,0.9199,0.86,0.8669,9386,0
+MYND.US,D,20250328,000000,0.86,0.9,0.86,0.8713,4940,0
+MYND.US,D,20250331,000000,0.8553,0.8936,0.85,0.8501,3361,0
+MYND.US,D,20250401,000000,0.899999,0.899999,0.84,0.8763,4470,0
+MYND.US,D,20250402,000000,0.85,0.89,0.85,0.85,5487,0
+MYND.US,D,20250403,000000,0.875,0.9,0.85,0.8512,8194,0
+MYND.US,D,20250404,000000,0.8513,0.9,0.82,0.82,17884,0
+MYND.US,D,20250407,000000,0.849,0.849999,0.7,0.7201,19902,0
+MYND.US,D,20250408,000000,0.8009,0.82,0.7,0.7301,10820,0
+MYND.US,D,20250409,000000,0.7666,0.8023,0.73,0.79,16999,0
+MYND.US,D,20250410,000000,0.73,0.8028,0.6812,0.684678,18831,0
+MYND.US,D,20250411,000000,0.7189,0.8,0.6549,0.673,20681,0
+MYND.US,D,20250414,000000,0.729999,0.729999,0.68,0.68,16362,0
+MYND.US,D,20250415,000000,0.73,0.73,0.65,0.6801,12212,0
+MYND.US,D,20250416,000000,0.7103,0.7103,0.65,0.68,14003,0
+MYND.US,D,20250417,000000,0.713999,0.713999,0.6308,0.66775,8558,0
+MYND.US,D,20250421,000000,0.6685,0.68,0.65,0.68,4709,0
+MYND.US,D,20250422,000000,0.685,0.69,0.65,0.69,5590,0
+MYND.US,D,20250423,000000,0.69,0.7316,0.64,0.7,11556,0
+MYND.US,D,20250424,000000,0.72,0.73,0.719,0.73,9238,0
+MYND.US,D,20250425,000000,0.7699,0.781,0.7,0.7061,8317,0
+MYND.US,D,20250428,000000,0.741,0.75,0.71,0.7191,3796,0
+MYND.US,D,20250429,000000,0.745361,0.75,0.7,0.75,3822,0
+MYND.US,D,20250430,000000,0.77,0.77,0.7463,0.7621,5385,0
+MYND.US,D,20250501,000000,0.762201,0.762201,0.73,0.75,6208,0
+MYND.US,D,20250502,000000,0.75,0.8,0.75,0.75,6955,0
+MYND.US,D,20250505,000000,0.7849,0.8234,0.75,0.79,10545,0
+MYND.US,D,20250506,000000,0.7875,0.7875,0.72,0.73,8534,0
+MYND.US,D,20250507,000000,0.88,0.98,0.701,0.98,649318,0
+MYND.US,D,20250508,000000,0.9,0.9572,0.85,0.8793,70270,0
+MYND.US,D,20250509,000000,0.8217,0.8994,0.79,0.849,30585,0
+MYND.US,D,20250512,000000,0.8189,0.92,0.79,0.8491,15940,0
+MYND.US,D,20250513,000000,0.849,0.891,0.74,0.8274,36593,0
+MYND.US,D,20250514,000000,0.8342,0.8663,0.829999,0.830001,15834,0
+MYND.US,D,20250515,000000,0.84375,0.87805,0.81,0.87,14867,0
+MYND.US,D,20250516,000000,0.865,0.8825,0.8517,0.864999,7491,0
+MYND.US,D,20250519,000000,0.8691,0.8691,0.839101,0.8411,43579,0
+MYND.US,D,20250520,000000,0.86,0.86,0.841,0.8411,5569,0
+MYND.US,D,20250521,000000,0.842,0.8727,0.8411,0.8414,6069,0
+MYND.US,D,20250527,000000,0.8303,0.870099,0.827001,0.83,21542,0
+MYND.US,D,20250528,000000,0.8401,0.87,0.82,0.8484,6723,0
+MYND.US,D,20250530,000000,0.8604,0.8694,0.83,0.8547,8276,0
+MYND.US,D,20250602,000000,0.9,0.9,0.8458,0.8534,28799,0
+MYND.US,D,20250603,000000,0.853499,0.88,0.827,0.853501,9910,0
+MYND.US,D,20250604,000000,0.8644,0.899,0.8457,0.869001,9174,0
+MYND.US,D,20250605,000000,0.827101,0.9,0.827101,0.830001,26467,0
+MYND.US,D,20250606,000000,0.9158,0.9158,0.85,0.9077,12465,0
+MYND.US,D,20250609,000000,0.916351,0.925,0.82,0.877499,8841,0
+MYND.US,D,20250610,000000,0.9241,0.9241,0.843101,0.896399,24581,0
+MYND.US,D,20250611,000000,0.9002,0.92,0.885001,0.885001,12836,0
+MYND.US,D,20250612,000000,0.899,0.95,0.8666,0.8711,11927,0
+MYND.US,D,20250613,000000,0.952,0.979999,0.827,0.903,16042,0
+MYND.US,D,20250616,000000,0.945,0.98,0.8736,0.9294,13320,0
+MYND.US,D,20250617,000000,0.9249,0.969919,0.870001,0.9443,7533,0
+MYND.US,D,20250618,000000,0.884285,0.989999,0.870001,0.97,4043,0
+MYND.US,D,20250620,000000,0.98,1,0.91,0.9589,8200,0
+MYND.US,D,20250623,000000,0.974,0.995,0.892,0.985,11108,0
+MYND.US,D,20250624,000000,0.8891,0.98,0.85,0.98,11257,0
+MYND.US,D,20250625,000000,0.8723,0.95,0.81,0.872501,5005,0
+MYND.US,D,20250626,000000,0.9219,0.96,0.89,0.95,8108,0
+MYND.US,D,20250627,000000,0.9576,0.9576,0.827,0.9495,9543,0
+MYND.US,D,20250630,000000,0.9546,0.969999,0.8802,0.89,13336,0
+MYND.US,D,20250701,000000,0.9,0.92,0.844301,0.85,49897,0
+MYND.US,D,20250702,000000,0.8925,0.9,0.844,0.9,21098,0
+MYND.US,D,20250703,000000,0.8613,0.8961,0.837,0.874501,4740,0
+MYND.US,D,20250707,000000,0.88,0.9124,0.7905,0.826,46073,0
+MYND.US,D,20250708,000000,0.8581,0.9124,0.83,0.88,9524,0
+MYND.US,D,20250709,000000,0.88,0.9,0.8316,0.899999,8917,0
+MYND.US,D,20250710,000000,0.8201,0.8961,0.8201,0.8401,11345,0
+MYND.US,D,20250711,000000,0.8962,0.8962,0.81,0.855,12832,0
+MYND.US,D,20250714,000000,0.8899,0.889999,0.8101,0.84,4291,0
+MYND.US,D,20250715,000000,0.8216,0.85,0.82,0.82,6671,0
+MYND.US,D,20250716,000000,0.8002,0.9,0.8,0.811001,19254,0
+MYND.US,D,20250717,000000,0.8608,0.8719,0.81,0.85,14980,0
+MYND.US,D,20250718,000000,0.85,0.879999,0.78,0.869999,53870,0
+MYND.US,D,20250721,000000,0.8799,0.879999,0.83,0.83,11992,0
+MYND.US,D,20250722,000000,0.84,0.877,0.8,0.8599,6420,0
+MYND.US,D,20250723,000000,0.8565,0.9494,0.82,0.837851,7804,0
+MYND.US,D,20250724,000000,0.88,0.88,0.79,0.795,26107,0
+MYND.US,D,20250725,000000,0.820451,0.83,0.77,0.77,15586,0
+MYND.US,D,20250728,000000,0.7977,0.849999,0.75,0.75,29618,0
+MYND.US,D,20250729,000000,0.75,0.759799,0.72,0.73,14381,0
+MYND.US,D,20250730,000000,0.7999,0.8,0.720001,0.7606,17578,0
+MYND.US,D,20250731,000000,0.7606,0.7606,0.72,0.7554,5053,0
+MYND.US,D,20250801,000000,0.7777,0.7998,0.72,0.72,12556,0
+MYND.US,D,20250804,000000,0.7344,0.78,0.7,0.7499,3366,0
+MYND.US,D,20250805,000000,0.72,0.75,0.624301,0.6707,156839,0
+MYND.US,D,20250806,000000,0.672,0.704,0.64,0.65,34082,0
+MYND.US,D,20250807,000000,0.637,0.693,0.63,0.669001,44995,0
+MYND.US,D,20250808,000000,0.6493,0.69,0.63,0.66,75216,0
+MYND.US,D,20250811,000000,0.665,0.6762,0.64,0.640049,11882,0
+MYND.US,D,20250812,000000,0.656999,0.6599,0.64,0.64405,22416,0
+MYND.US,D,20250813,000000,0.669999,0.67,0.62,0.6338,23400,0
+MYND.US,D,20250814,000000,0.6407,0.655,0.62,0.6475,5342,0
+MYND.US,D,20250815,000000,0.638901,0.638901,0.594,0.62,44229,0
+MYND.US,D,20250818,000000,0.6474,0.6474,0.6076,0.6076,14818,0
+MYND.US,D,20250819,000000,0.6076,0.6076,0.53275,0.59,17472,0
+MYND.US,D,20250820,000000,0.6158,0.6158,0.59,0.615,13382,0
+MYND.US,D,20250821,000000,0.6087,0.6087,0.5832,0.5953,5927,0
+MYND.US,D,20250822,000000,0.595,0.63,0.595,0.6001,29594,0
+MYND.US,D,20250825,000000,0.6001,0.6001,0.5691,0.5801,25187,0
+MYND.US,D,20250826,000000,0.599999,0.72,0.56,0.72,626056,0
+MYND.US,D,20250827,000000,0.658,0.684,0.648,0.6541,79130,0
+MYND.US,D,20250828,000000,0.6,0.6388,0.5883,0.6,106157,0
+MYND.US,D,20250829,000000,0.61,0.61,0.58,0.59,34481,0
+MYND.US,D,20250902,000000,0.59,0.6019,0.58,0.58,57868,0
+MYND.US,D,20250903,000000,0.5541,0.6,0.5541,0.589,21881,0
+MYND.US,D,20250904,000000,0.580001,0.61,0.580001,0.6,27974,0
+MYND.US,D,20250905,000000,0.5854,0.6,0.56,0.5702,13936,0
+MYND.US,D,20250908,000000,0.629,0.8,0.591,0.6774,408437,0
+MYND.US,D,20250909,000000,0.67,0.84,0.64,0.727,787844,0
+MYND.US,D,20250910,000000,0.77,0.860999,0.7184,0.7785,186636,0
+MYND.US,D,20250911,000000,0.79,0.809999,0.7006,0.7697,134666,0
+MYND.US,D,20250912,000000,0.777,0.7978,0.73,0.7501,69772,0
+MYND.US,D,20250915,000000,0.727,0.7501,0.7058,0.74,35522,0
+MYND.US,D,20250916,000000,0.7999,0.81,0.74,0.756,112632,0
+MYND.US,D,20250917,000000,0.8144,0.835,0.76,0.816,124422,0
+MYND.US,D,20250918,000000,0.8,0.83,0.7654,0.79,28216,0
+MYND.US,D,20250919,000000,0.75,0.849999,0.74,0.8308,83210,0
+MYND.US,D,20250922,000000,0.7869,0.85,0.77,0.8134,24208,0
+MYND.US,D,20250923,000000,0.8038,0.94,0.8,0.8894,135785,0
+MYND.US,D,20250924,000000,0.9492,1.1489,0.905,1.06,442270,0
+MYND.US,D,20250925,000000,1.07,1.11,0.9,1.03,153518,0
+MYND.US,D,20250926,000000,1.0032,1.02,0.94,0.9716,38516,0
+MYND.US,D,20250929,000000,0.998,1.01,0.95,0.999,67462,0
+MYND.US,D,20250930,000000,0.9659,0.999,0.91,0.9375,75580,0
+MYND.US,D,20251001,000000,0.925,0.97,0.8772,0.95,57488,0
+MYND.US,D,20251002,000000,0.9447,0.9843,0.9001,0.936,35475,0
+MYND.US,D,20251003,000000,0.93,0.95,0.9,0.9288,32657,0
+MYND.US,D,20251006,000000,0.935,0.949,0.9003,0.9271,21683,0
+MYND.US,D,20251007,000000,0.9271,0.9271,0.9001,0.9112,11834,0
+MYND.US,D,20251008,000000,0.90365,0.919899,0.88,0.88,22395,0
+MYND.US,D,20251009,000000,0.899999,0.899999,0.8205,0.8253,25378,0
+MYND.US,D,20251010,000000,0.84,0.89,0.8101,0.8101,42372,0
+MYND.US,D,20251013,000000,0.8159,0.8159,0.75,0.7556,49142,0
+MYND.US,D,20251014,000000,0.7505,0.835,0.7275,0.77,38968,0
+MYND.US,D,20251015,000000,0.7548,0.77,0.720001,0.73,19209,0
+MYND.US,D,20251016,000000,0.74051,0.8047,0.7,0.71,21761,0
+MYND.US,D,20251017,000000,0.7282,0.7282,0.65,0.713999,35881,0
+MYND.US,D,20251020,000000,0.7197,0.7387,0.687,0.729999,7178,0
+MYND.US,D,20251021,000000,0.6588,0.6764,0.6588,0.6682,18405,0
+MYND.US,D,20251022,000000,0.7,0.719,0.6682,0.674,38823,0
+MYND.US,D,20251023,000000,0.6834,0.7,0.674,0.68216,19715,0
+MYND.US,D,20251024,000000,0.7,0.7049,0.6728,0.7,14769,0
+MYND.US,D,20251027,000000,0.7013,0.7048,0.601,0.68,20133,0
+MYND.US,D,20251028,000000,0.6568,0.6968,0.6341,0.6565,7298,0
+MYND.US,D,20251029,000000,0.67,0.6742,0.67,0.67,22756,0
+MYND.US,D,20251030,000000,0.6609,0.7,0.6439,0.7,25248,0
+MYND.US,D,20251031,000000,0.6766,0.7,0.6533,0.7,13351,0
+MYND.US,D,20251103,000000,0.6444,0.7,0.6444,0.699,7625,0
+MYND.US,D,20251104,000000,0.681,0.72,0.653551,0.67995,15211,0
+MYND.US,D,20251105,000000,0.6543,0.6943,0.6432,0.6432,19485,0
+MYND.US,D,20251106,000000,0.69,0.7,0.61,0.6719,36953,0
+MYND.US,D,20251107,000000,0.65,0.69,0.6,0.6184,23022,0
+MYND.US,D,20251110,000000,0.614,0.6754,0.57,0.5748,17129,0
+MYND.US,D,20251111,000000,0.5749,0.6249,0.5549,0.5748,8567,0
+MYND.US,D,20251112,000000,0.59,0.6826,0.5748,0.63,18442,0
+MYND.US,D,20251113,000000,0.620001,0.6827,0.57,0.604999,16538,0
+MYND.US,D,20251114,000000,0.5805,0.5805,0.55,0.57,14736,0
+MYND.US,D,20251117,000000,0.5814,0.61,0.5014,0.5901,19963,0
+MYND.US,D,20251118,000000,0.5803,0.6132,0.5501,0.598,27887,0
+MYND.US,D,20251119,000000,0.598,0.61,0.5183,0.61,20158,0
+MYND.US,D,20251120,000000,0.5601,0.63,0.53,0.61,26303,0
+MYND.US,D,20251121,000000,0.568,0.62,0.568,0.6193,8609,0
+MYND.US,D,20251124,000000,0.6193,0.655,0.594,0.6103,16447,0
+MYND.US,D,20251125,000000,0.6103,0.6259,0.59,0.61,13189,0
+MYND.US,D,20251126,000000,0.605,0.6259,0.542,0.61,7813,0
+MYND.US,D,20251128,000000,0.588,0.6486,0.585,0.62,6505,0
+MYND.US,D,20251201,000000,0.618,0.65,0.5608,0.65,8232,0
+MYND.US,D,20251202,000000,0.6628,0.6628,0.6097,0.6097,3898,0
+MYND.US,D,20251203,000000,0.588,0.6384,0.5273,0.593,25849,0
+MYND.US,D,20251204,000000,0.594499,0.594499,0.586,0.5885,13105,0
+MYND.US,D,20251205,000000,0.5701,0.603949,0.5701,0.5878,3001,0
+MYND.US,D,20251208,000000,0.61,0.61,0.551,0.5584,12258,0
+MYND.US,D,20251209,000000,0.5677,0.5684,0.55,0.56,4111,0
+MYND.US,D,20251210,000000,0.566,0.599999,0.52,0.5233,16903,0
+MYND.US,D,20251211,000000,0.539549,0.569685,0.503,0.527,30040,0
+MYND.US,D,20251212,000000,0.5,0.594499,0.5,0.5529,12441,0
+MYND.US,D,20251215,000000,0.5529,0.575,0.5085,0.5699,8775,0
+MYND.US,D,20251216,000000,0.546,0.57,0.546,0.548,1929,0
+MYND.US,D,20251217,000000,0.511101,0.55,0.5049,0.5459,8772,0
+MYND.US,D,20251218,000000,0.54,0.54,0.5,0.5157,5506,0
+MYND.US,D,20251219,000000,0.5,0.527999,0.48,0.524,8849,0
+MYND.US,D,20251222,000000,0.5005,0.5006,0.45,0.4913,9484,0
+MYND.US,D,20251223,000000,0.483,0.5902,0.42,0.4511,3307878,0
+MYND.US,D,20251224,000000,0.4454,0.4851,0.4301,0.4851,121299,0
+MYND.US,D,20251226,000000,0.4596,0.5,0.424,0.4941,39278,0
+MYND.US,D,20251229,000000,0.45,0.49,0.4402,0.4891,41153,0
+MYND.US,D,20251230,000000,0.4667,0.4871,0.45,0.4675,19014,0
+MYND.US,D,20251231,000000,0.4686,0.4686,0.421,0.437,48418,0
+MYND.US,D,20260102,000000,0.45315,0.479999,0.44,0.46,28161,0
+MYND.US,D,20260105,000000,0.4397,0.46,0.42,0.4222,16106,0
+MYND.US,D,20260106,000000,0.4484,0.46,0.425,0.44,32780,0
+MYND.US,D,20260107,000000,0.4425,0.45,0.42,0.446,20431,0
+MYND.US,D,20260108,000000,0.44,0.47,0.41,0.4377,25030,0
+MYND.US,D,20260109,000000,0.4649,0.4649,0.4234,0.4301,34204,0
+MYND.US,D,20260112,000000,0.43,0.4644,0.424001,0.4644,8528,0
+MYND.US,D,20260113,000000,0.4633,0.48,0.4451,0.462,12005,0
+MYND.US,D,20260114,000000,0.42,0.4721,0.42,0.4501,4841,0
+MYND.US,D,20260115,000000,0.47,0.472,0.4201,0.4426,21095,0
+MYND.US,D,20260116,000000,0.4502,0.479999,0.4207,0.4525,23332,0
+MYND.US,D,20260120,000000,0.42,0.48,0.4101,0.4648,40646,0
+MYND.US,D,20260121,000000,0.427949,0.4799,0.414,0.47,9469,0
+MYND.US,D,20260122,000000,0.4514,0.49,0.43,0.4864,11109,0
+MYND.US,D,20260123,000000,0.5,0.57,0.4973,0.5443,74240,0
+MYND.US,D,20260126,000000,0.506599,0.5608,0.495,0.5,5355,0
+MYND.US,D,20260127,000000,0.49,0.4999,0.4801,0.49,4581,0
+MYND.US,D,20260128,000000,0.5197,0.52,0.46,0.485,13800,0
+MYND.US,D,20260129,000000,0.4659,0.5375,0.46,0.5144,11606,0
+MYND.US,D,20260130,000000,0.524,0.55,0.4602,0.495049,13475,0
+MYND.US,D,20260202,000000,0.495,0.53,0.466,0.53,5398,0
+MYND.US,D,20260203,000000,0.512,0.5351,0.4601,0.4812,11507,0
+MYND.US,D,20260204,000000,0.51,0.5129,0.4201,0.4406,16632,0
+MYND.US,D,20260205,000000,0.4476,0.4698,0.42,0.42,4915,0
+MYND.US,D,20260206,000000,0.4448,0.4784,0.412,0.4465,10030,0
+MYND.US,D,20260209,000000,0.455,0.46,0.435,0.435,3717,0
+MYND.US,D,20260210,000000,0.435,0.4788,0.435,0.45,4791,0
+MYND.US,D,20260211,000000,0.4501,0.475,0.4202,0.444,4373,0
+MYND.US,D,20260212,000000,0.4668,0.4668,0.42,0.44,3648,0
+MYND.US,D,20260213,000000,0.4703,0.48,0.42,0.449,9129,0
+MYND.US,D,20260217,000000,0.4312,0.48,0.41,0.421,17412,0
+MYND.US,D,20260218,000000,0.446,0.48,0.44,0.446,5385,0
diff --git a/daily/us/nysemkt stocks/myo.us.txt b/daily/us/nysemkt stocks/myo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08cb29b367b98173940615e850a81a38006a2ee8
--- /dev/null
+++ b/daily/us/nysemkt stocks/myo.us.txt	
@@ -0,0 +1,2181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYO.US,D,20170613,000000,228,228,219.3,221.1,3487,0
+MYO.US,D,20170614,000000,224.1,224.1,203,203,1184,0
+MYO.US,D,20170615,000000,209.1,277.16,209.1,270,17947,0
+MYO.US,D,20170616,000000,319.8,546,303,433.5,60349,0
+MYO.US,D,20170619,000000,519,695.89,435.3,579.3,63628,0
+MYO.US,D,20170620,000000,568.8,658.2,525.3,577.5,28610,0
+MYO.US,D,20170621,000000,582.9,600,421.8,445.5,25231,0
+MYO.US,D,20170622,000000,445.5,446.1,396.3,427.5,15072,0
+MYO.US,D,20170623,000000,422.1,444,405.3,416.4,9108,0
+MYO.US,D,20170626,000000,416.7,432.3,366,373.8,10193,0
+MYO.US,D,20170627,000000,375,450,330.9,345,44285,0
+MYO.US,D,20170628,000000,345.6,360,326.4,342.9,4872,0
+MYO.US,D,20170629,000000,338.7,348.9,293.1,327.6,12082,0
+MYO.US,D,20170630,000000,327.6,336,310.5,319.2,2926,0
+MYO.US,D,20170703,000000,322.5,325.5,289.5,303,4466,0
+MYO.US,D,20170705,000000,298.8,357,279.9,330,15935,0
+MYO.US,D,20170706,000000,330,331.5,289.5,289.5,6982,0
+MYO.US,D,20170707,000000,290.7,312,289.5,294.3,7402,0
+MYO.US,D,20170710,000000,291.51,318.3,288.65,297,8313,0
+MYO.US,D,20170711,000000,297,353.4,284.4,352.5,34461,0
+MYO.US,D,20170712,000000,369.57,405,336.6,391.5,42730,0
+MYO.US,D,20170713,000000,381,389.4,348.3,351.3,14011,0
+MYO.US,D,20170714,000000,360,367.5,341.4,351.6,4712,0
+MYO.US,D,20170717,000000,360,367.5,315,321,8223,0
+MYO.US,D,20170718,000000,326.1,326.1,296.18,321,5102,0
+MYO.US,D,20170719,000000,319.5,325.5,303,314.4,2599,0
+MYO.US,D,20170720,000000,312,313.2,300,305.97,2564,0
+MYO.US,D,20170721,000000,314.4,314.4,289.5,292.5,5243,0
+MYO.US,D,20170724,000000,289.5,301.9,285,285.6,3395,0
+MYO.US,D,20170725,000000,287.1,324,287.1,301.2,19185,0
+MYO.US,D,20170726,000000,316.2,316.5,301.8,311.1,3257,0
+MYO.US,D,20170727,000000,309,309,259.5,278.4,5764,0
+MYO.US,D,20170728,000000,278.1,278.1,244.05,264,6365,0
+MYO.US,D,20170731,000000,312,318,288,298.5,23886,0
+MYO.US,D,20170801,000000,286.8,291,267,281.1,4802,0
+MYO.US,D,20170802,000000,279.9,286.5,258,273.3,6752,0
+MYO.US,D,20170803,000000,270.95,275.68,255.36,271.2,2745,0
+MYO.US,D,20170804,000000,266.76,270,260.1,260.7,1685,0
+MYO.US,D,20170807,000000,262.5,264,240.3,243.3,3078,0
+MYO.US,D,20170808,000000,240,246.46,210.3,211.5,5069,0
+MYO.US,D,20170809,000000,211.5,216.81,186.3,198,6652,0
+MYO.US,D,20170810,000000,199.8,221.7,187.2,213,4800,0
+MYO.US,D,20170811,000000,213.3,235.51,206.4,214.8,3075,0
+MYO.US,D,20170814,000000,210.3,225,210.3,217.8,3212,0
+MYO.US,D,20170815,000000,180.6,209.85,172.5,202.5,4208,0
+MYO.US,D,20170816,000000,190.8,230.7,189.81,202.5,1473,0
+MYO.US,D,20170817,000000,195,217.2,184.8,196.2,749,0
+MYO.US,D,20170818,000000,203.4,205.8,183.9,184.5,1928,0
+MYO.US,D,20170821,000000,179.7,184.75,174,177.3,1251,0
+MYO.US,D,20170822,000000,172.5,183.6,172.5,180.3,904,0
+MYO.US,D,20170823,000000,179.31,184.5,179.31,182.1,309,0
+MYO.US,D,20170824,000000,184.5,207.9,184.5,204,1570,0
+MYO.US,D,20170825,000000,210,210,181.5,187.5,971,0
+MYO.US,D,20170828,000000,196.2,204,186,195.3,1021,0
+MYO.US,D,20170829,000000,204.6,204.6,183.58,186,1116,0
+MYO.US,D,20170830,000000,181.5,192.9,181.5,186,420,0
+MYO.US,D,20170831,000000,193.5,195,186.3,194.7,384,0
+MYO.US,D,20170901,000000,198,198,183.3,186.6,699,0
+MYO.US,D,20170905,000000,186.69,201.6,183.3,201.6,1287,0
+MYO.US,D,20170906,000000,201,210,191.7,205.5,2340,0
+MYO.US,D,20170907,000000,210,230.1,205.97,221.4,3552,0
+MYO.US,D,20170908,000000,228,229.2,216.3,223.5,1254,0
+MYO.US,D,20170911,000000,230.4,234.9,221.65,228,1002,0
+MYO.US,D,20170912,000000,217.5,234.9,217.5,227.4,814,0
+MYO.US,D,20170913,000000,228,228,214.2,214.2,1237,0
+MYO.US,D,20170914,000000,225,236.1,219.6,222.9,2299,0
+MYO.US,D,20170915,000000,223.23,233.7,197.4,197.4,2173,0
+MYO.US,D,20170918,000000,204,210,181.5,182.1,2538,0
+MYO.US,D,20170919,000000,181.8,195.83,180.9,186.3,3324,0
+MYO.US,D,20170920,000000,189.92,198.53,183.92,190.8,778,0
+MYO.US,D,20170921,000000,190.5,193.5,187.2,192.3,1218,0
+MYO.US,D,20170922,000000,195,199.2,187.5,199.2,1421,0
+MYO.US,D,20170925,000000,192,194.76,186.9,189,704,0
+MYO.US,D,20170926,000000,192.6,193.2,174,180.3,1458,0
+MYO.US,D,20170927,000000,193.5,193.5,179.4,185.1,911,0
+MYO.US,D,20170928,000000,178.5,182.89,153.6,180.6,1531,0
+MYO.US,D,20170929,000000,180.6,180.6,157.82,180,1040,0
+MYO.US,D,20171002,000000,183.6,195.9,173.1,173.1,1540,0
+MYO.US,D,20171003,000000,174.6,177.18,165.6,174,494,0
+MYO.US,D,20171004,000000,167.4,176.81,167.1,169.5,415,0
+MYO.US,D,20171005,000000,169.5,170.35,159,164.1,840,0
+MYO.US,D,20171006,000000,162.6,170.1,161.1,167.7,276,0
+MYO.US,D,20171009,000000,163.8,165.9,156.24,159,1067,0
+MYO.US,D,20171010,000000,158.1,158.1,137.1,150,1213,0
+MYO.US,D,20171011,000000,145.2,148.8,123.3,133.8,1419,0
+MYO.US,D,20171012,000000,141,141,117.9,120,3557,0
+MYO.US,D,20171013,000000,119.1,123.6,108.9,118.5,1539,0
+MYO.US,D,20171016,000000,117.9,120,110.1,111,973,0
+MYO.US,D,20171017,000000,111.9,115.2,109.5,110.1,1804,0
+MYO.US,D,20171018,000000,118.5,118.5,111,111,1025,0
+MYO.US,D,20171019,000000,111,111.15,105.35,105.95,784,0
+MYO.US,D,20171020,000000,106.65,107.4,97.5,97.5,2607,0
+MYO.US,D,20171023,000000,93,93.846,82.2,86.7,3914,0
+MYO.US,D,20171024,000000,83.7,83.7,77.1,77.1,2605,0
+MYO.US,D,20171025,000000,76.5,87,76.5,78.6,2295,0
+MYO.US,D,20171026,000000,79.5,81,75.903,80.4,1927,0
+MYO.US,D,20171027,000000,80.7,100.95,80.7,92.4,6579,0
+MYO.US,D,20171030,000000,96.9,99,85.5,89.4,2613,0
+MYO.US,D,20171031,000000,101.7,101.7,88.5,99.6,2530,0
+MYO.US,D,20171101,000000,102,102.3,95.1,97.2,1008,0
+MYO.US,D,20171102,000000,98.4,98.4,85.5,85.5,1197,0
+MYO.US,D,20171103,000000,94.2,134.4,94.2,123.73,17493,0
+MYO.US,D,20171106,000000,139.2,142.5,121.2,127.2,14022,0
+MYO.US,D,20171107,000000,212.1,342,166.8,265.5,291369,0
+MYO.US,D,20171108,000000,243,262.5,187.5,187.5,28104,0
+MYO.US,D,20171109,000000,181.8,224.7,172.5,199.5,14646,0
+MYO.US,D,20171110,000000,205.2,205.5,182.05,199.5,10345,0
+MYO.US,D,20171113,000000,197.7,199.5,176.96,188.7,7862,0
+MYO.US,D,20171114,000000,179.7,186.51,160.2,165.3,5098,0
+MYO.US,D,20171115,000000,162,162,150,152.7,3537,0
+MYO.US,D,20171116,000000,160.2,162,140.4,144,5094,0
+MYO.US,D,20171117,000000,147,147,132.3,141,3603,0
+MYO.US,D,20171120,000000,135.3,136.8,126,133.5,3887,0
+MYO.US,D,20171121,000000,132.6,140.4,121.5,125.4,10656,0
+MYO.US,D,20171122,000000,126,134.4,120,127.5,5016,0
+MYO.US,D,20171124,000000,130.2,133.2,124.5,130.2,2403,0
+MYO.US,D,20171127,000000,130.5,130.5,114.38,116.4,5013,0
+MYO.US,D,20171128,000000,116.7,120.3,105,109.8,5926,0
+MYO.US,D,20171129,000000,118.5,123.6,84,87.288,33416,0
+MYO.US,D,20171130,000000,65.1,70.2,62.1,66.3,121044,0
+MYO.US,D,20171201,000000,70.5,72,65.4,68.4,29270,0
+MYO.US,D,20171204,000000,69,72,67.5,67.8,26724,0
+MYO.US,D,20171205,000000,73.5,78,67.5,71.7,122833,0
+MYO.US,D,20171206,000000,73.8,88.5,69.3,83.4,141397,0
+MYO.US,D,20171207,000000,90.3,107.7,90,95.4,317605,0
+MYO.US,D,20171208,000000,99.3,103.2,85.2,94.8,79476,0
+MYO.US,D,20171211,000000,90,97.5,84,93.6,40195,0
+MYO.US,D,20171212,000000,91.2,93,87,87.6,19411,0
+MYO.US,D,20171213,000000,87.6,87.882,78,81.6,26177,0
+MYO.US,D,20171214,000000,85.5,85.5,78.6,80.4,24252,0
+MYO.US,D,20171215,000000,79.5,86.4,77.916,83.4,17711,0
+MYO.US,D,20171218,000000,84.9,86.361,80.4,85.2,16671,0
+MYO.US,D,20171219,000000,84,101.4,84,94.5,64241,0
+MYO.US,D,20171220,000000,93.9,111,90,106.8,92593,0
+MYO.US,D,20171221,000000,105,112.5,97.2,100.8,49786,0
+MYO.US,D,20171222,000000,103.5,123,90.3,118.8,62211,0
+MYO.US,D,20171226,000000,123.3,133.8,115.8,122.4,76964,0
+MYO.US,D,20171227,000000,121.5,128.4,108,123.9,53092,0
+MYO.US,D,20171228,000000,120.6,124.49,115.5,116.85,26512,0
+MYO.US,D,20171229,000000,115.8,118.47,106.5,112.5,22730,0
+MYO.US,D,20180102,000000,110.1,113.13,105.17,109.5,17946,0
+MYO.US,D,20180103,000000,106.8,121.2,106.8,118.2,25085,0
+MYO.US,D,20180104,000000,120,120,113.1,114.3,14807,0
+MYO.US,D,20180105,000000,114.3,123.6,112.5,117,19679,0
+MYO.US,D,20180108,000000,116.7,119.1,112.5,117.6,15833,0
+MYO.US,D,20180109,000000,118.8,118.8,112.5,115.5,15971,0
+MYO.US,D,20180110,000000,113.4,115.5,108.6,111.6,16302,0
+MYO.US,D,20180111,000000,115.5,115.5,109.5,111.9,8989,0
+MYO.US,D,20180112,000000,111.9,116.42,109.5,111.6,14731,0
+MYO.US,D,20180116,000000,112.5,113.7,108.3,110.4,12072,0
+MYO.US,D,20180117,000000,111.3,111.3,93.3,106.2,17458,0
+MYO.US,D,20180118,000000,103.5,107.1,102,105.9,5523,0
+MYO.US,D,20180119,000000,105.9,108,99,105.9,11412,0
+MYO.US,D,20180122,000000,107.4,121.5,105.35,119.7,42337,0
+MYO.US,D,20180123,000000,123.3,130.48,122.1,123.3,34192,0
+MYO.US,D,20180124,000000,130.8,141.3,124.5,134.7,61233,0
+MYO.US,D,20180125,000000,141.9,148.5,135,147.9,66699,0
+MYO.US,D,20180126,000000,159,168.9,149.1,158.4,118438,0
+MYO.US,D,20180129,000000,154.5,159,141.3,143.4,51365,0
+MYO.US,D,20180130,000000,136.8,138,120.63,132.6,44089,0
+MYO.US,D,20180131,000000,138,149.67,127.5,142.2,45119,0
+MYO.US,D,20180201,000000,142.2,142.5,132,133.8,21480,0
+MYO.US,D,20180202,000000,132,132.6,121.5,128.7,25583,0
+MYO.US,D,20180205,000000,123,137.4,123,127.8,19024,0
+MYO.US,D,20180206,000000,122.1,127.45,113.7,123,27250,0
+MYO.US,D,20180207,000000,121.5,127.8,118.5,122.4,21016,0
+MYO.US,D,20180208,000000,120.3,122.37,115.95,117.9,9667,0
+MYO.US,D,20180209,000000,116.1,118.47,102,108.9,24555,0
+MYO.US,D,20180212,000000,109.5,116.99,103.53,114,11810,0
+MYO.US,D,20180213,000000,110.1,118.8,109.5,113.7,11919,0
+MYO.US,D,20180214,000000,116.4,123,113.74,120.3,11978,0
+MYO.US,D,20180215,000000,121.5,123.3,117.63,121.5,8984,0
+MYO.US,D,20180216,000000,120.9,122.67,115.53,117.6,7967,0
+MYO.US,D,20180220,000000,117.9,119.4,117.9,117.9,8151,0
+MYO.US,D,20180221,000000,116.1,119.7,115.8,117,6580,0
+MYO.US,D,20180222,000000,115.5,117.9,111,112.8,10289,0
+MYO.US,D,20180223,000000,112.2,127.2,111.6,117.6,21369,0
+MYO.US,D,20180226,000000,119.7,121.8,114.6,115.2,14243,0
+MYO.US,D,20180227,000000,115.5,119.1,112.5,115.2,10002,0
+MYO.US,D,20180228,000000,123,146.7,120.6,138.3,100858,0
+MYO.US,D,20180301,000000,144.3,159.6,138.6,143.4,86308,0
+MYO.US,D,20180302,000000,140.1,147.9,138,147.3,20464,0
+MYO.US,D,20180305,000000,161.4,165.6,154.8,162,53362,0
+MYO.US,D,20180306,000000,163.5,163.5,144.9,156.9,47945,0
+MYO.US,D,20180307,000000,152.7,158.4,147.6,154.5,53998,0
+MYO.US,D,20180308,000000,135.3,140.7,118.5,124.5,66763,0
+MYO.US,D,20180309,000000,135,135,121.5,126,28499,0
+MYO.US,D,20180312,000000,130.5,131.7,122.4,126.6,18051,0
+MYO.US,D,20180313,000000,120.3,124.79,116.71,121.5,21508,0
+MYO.US,D,20180314,000000,117.3,120.94,115.38,118.2,18992,0
+MYO.US,D,20180315,000000,116.7,122.1,116.7,121.8,16530,0
+MYO.US,D,20180316,000000,121.5,121.5,115.5,118.2,18580,0
+MYO.US,D,20180319,000000,114.3,116.67,108.6,111.6,21630,0
+MYO.US,D,20180320,000000,111.9,114,108,113.1,12488,0
+MYO.US,D,20180321,000000,108.6,112.5,108.6,111.3,12022,0
+MYO.US,D,20180322,000000,110.4,111.6,104.1,108,21517,0
+MYO.US,D,20180323,000000,106.2,107.67,97.2,99.9,25558,0
+MYO.US,D,20180326,000000,93.9,102,93.9,97.5,10290,0
+MYO.US,D,20180327,000000,99.6,101.7,93.9,96.6,16361,0
+MYO.US,D,20180328,000000,94.5,98.034,87.6,91.8,16081,0
+MYO.US,D,20180329,000000,90,90.765,87.9,89.1,10723,0
+MYO.US,D,20180402,000000,89.1,89.7,84.003,85.8,8883,0
+MYO.US,D,20180403,000000,85.2,106.2,84.9,104.1,25547,0
+MYO.US,D,20180404,000000,100.5,106.2,93,101.4,12655,0
+MYO.US,D,20180405,000000,102.6,105.89,102,104.4,6313,0
+MYO.US,D,20180406,000000,102.9,103.47,93.6,96.9,7597,0
+MYO.US,D,20180409,000000,96.9,98.4,93.9,94.8,3083,0
+MYO.US,D,20180410,000000,94.8,103.16,92.4,97.5,12999,0
+MYO.US,D,20180411,000000,98.4,101.2,96,96,5341,0
+MYO.US,D,20180412,000000,96.6,100.5,96.324,99.6,3114,0
+MYO.US,D,20180413,000000,96.9,99.6,96,96.6,4750,0
+MYO.US,D,20180416,000000,96,97.5,94.5,96,4808,0
+MYO.US,D,20180417,000000,98.1,100.8,95.1,100.2,5710,0
+MYO.US,D,20180418,000000,102,102.89,99,99.9,4885,0
+MYO.US,D,20180419,000000,100.2,114.6,100.2,108,24664,0
+MYO.US,D,20180420,000000,110.4,129,109.2,120.3,76656,0
+MYO.US,D,20180423,000000,113.4,117.3,105.9,108.6,28432,0
+MYO.US,D,20180424,000000,106.8,121.2,106.8,117.6,34155,0
+MYO.US,D,20180425,000000,117.9,120,110.4,112.2,15486,0
+MYO.US,D,20180426,000000,112.5,116.62,111.9,115.2,10138,0
+MYO.US,D,20180427,000000,116.7,117,112.5,114.6,8003,0
+MYO.US,D,20180430,000000,115.2,120,114.6,118.8,11674,0
+MYO.US,D,20180501,000000,117.6,119.7,115.8,117.9,8820,0
+MYO.US,D,20180502,000000,118.5,124.2,117,119.4,13742,0
+MYO.US,D,20180503,000000,123,124.8,117.3,121.5,17162,0
+MYO.US,D,20180504,000000,121.5,123.6,119.1,120.3,11386,0
+MYO.US,D,20180507,000000,122.1,122.7,105,110.1,27118,0
+MYO.US,D,20180508,000000,109.2,111.9,107.4,110.1,10427,0
+MYO.US,D,20180509,000000,108.6,114.6,102.62,107.1,20281,0
+MYO.US,D,20180510,000000,86.4,97.5,86.4,92.1,32935,0
+MYO.US,D,20180511,000000,94.8,96,91.5,94.2,8391,0
+MYO.US,D,20180514,000000,119.4,120,106.5,116.1,231225,0
+MYO.US,D,20180515,000000,108.9,112.5,103.8,104.7,27099,0
+MYO.US,D,20180516,000000,106.2,113.7,104.7,109.2,14127,0
+MYO.US,D,20180517,000000,110.7,110.7,101.7,102.6,12874,0
+MYO.US,D,20180518,000000,102.6,104.22,97.851,101.7,9457,0
+MYO.US,D,20180521,000000,103.2,105.6,99.6,100.8,10188,0
+MYO.US,D,20180522,000000,100.2,101.64,97.8,99,5455,0
+MYO.US,D,20180523,000000,97.5,99.9,97.5,98.7,2862,0
+MYO.US,D,20180524,000000,101.7,103.2,98.1,98.7,6364,0
+MYO.US,D,20180525,000000,98.4,99.3,97.8,99.3,3796,0
+MYO.US,D,20180529,000000,98.7,98.7,95.1,97.2,5102,0
+MYO.US,D,20180530,000000,96.3,98.703,96.3,96.9,2077,0
+MYO.US,D,20180531,000000,95.7,98.4,94.5,96,4943,0
+MYO.US,D,20180601,000000,97.8,97.8,92.4,93.6,8218,0
+MYO.US,D,20180604,000000,95.1,97.2,93.9,94.5,5364,0
+MYO.US,D,20180605,000000,94.5,96.3,93,93.6,4388,0
+MYO.US,D,20180606,000000,96.9,97.5,93.3,94.8,8146,0
+MYO.US,D,20180607,000000,98.4,98.4,93,94.8,6632,0
+MYO.US,D,20180608,000000,93.6,95.4,92.316,95.4,4156,0
+MYO.US,D,20180611,000000,93,94.8,91.8,93,4175,0
+MYO.US,D,20180612,000000,92.4,94.5,92.4,94.5,7630,0
+MYO.US,D,20180613,000000,93.6,94.5,92.7,93,2828,0
+MYO.US,D,20180614,000000,93,94.5,91.8,94.5,4438,0
+MYO.US,D,20180615,000000,92.4,93.696,91.8,92.4,2477,0
+MYO.US,D,20180618,000000,92.4,93,90.3,91.5,5117,0
+MYO.US,D,20180619,000000,92.4,92.4,88.8,90.3,5847,0
+MYO.US,D,20180620,000000,91.8,93.6,90,90.9,4552,0
+MYO.US,D,20180621,000000,90.3,91.128,88.5,89.4,3814,0
+MYO.US,D,20180622,000000,90,90.9,89.1,90.9,3239,0
+MYO.US,D,20180625,000000,89.7,91.8,89.1,91.5,5393,0
+MYO.US,D,20180626,000000,91.5,91.5,89.4,90.3,2907,0
+MYO.US,D,20180627,000000,91.5,92.7,88.2,89.1,7195,0
+MYO.US,D,20180628,000000,89.1,90,84.3,85.5,10511,0
+MYO.US,D,20180629,000000,87,89.028,84.6,88.8,4552,0
+MYO.US,D,20180702,000000,88.5,91.68,88.203,91.5,4223,0
+MYO.US,D,20180703,000000,86.4,90,81.6,87.3,3908,0
+MYO.US,D,20180705,000000,85.8,87.27,81.6,82.2,9176,0
+MYO.US,D,20180706,000000,79.8,81,72,78.6,18789,0
+MYO.US,D,20180709,000000,75.6,80.1,75,79.2,5535,0
+MYO.US,D,20180710,000000,77.7,78.297,74.4,74.4,7766,0
+MYO.US,D,20180711,000000,76.2,76.2,67.8,69.3,12654,0
+MYO.US,D,20180712,000000,71.7,72.15,66.6,67.8,10006,0
+MYO.US,D,20180713,000000,70.2,70.542,67.2,68.4,4875,0
+MYO.US,D,20180716,000000,68.7,69.15,66,66.9,4987,0
+MYO.US,D,20180717,000000,67.5,69,66.03,67.5,2973,0
+MYO.US,D,20180718,000000,69.3,73.476,68.7,72.9,9076,0
+MYO.US,D,20180719,000000,75.6,92.1,75.6,79.5,42203,0
+MYO.US,D,20180720,000000,81.6,81.6,74.1,75.3,10279,0
+MYO.US,D,20180723,000000,75,75.375,71.1,72.3,5697,0
+MYO.US,D,20180724,000000,71.1,72.228,69,69.3,3964,0
+MYO.US,D,20180725,000000,69.3,72.297,68.4,70.5,3727,0
+MYO.US,D,20180726,000000,70.5,75.3,68.7,69.3,8322,0
+MYO.US,D,20180727,000000,70.2,70.5,67.2,69,4156,0
+MYO.US,D,20180730,000000,68.1,69,66.9,69,2095,0
+MYO.US,D,20180731,000000,69.3,69.345,66,66.9,5395,0
+MYO.US,D,20180801,000000,67.5,75.9,66,69.9,17812,0
+MYO.US,D,20180802,000000,69.3,69.6,67.8,68.7,2512,0
+MYO.US,D,20180803,000000,70.2,70.2,66.6,68.7,5022,0
+MYO.US,D,20180806,000000,69.6,69.6,66.6,68.1,3262,0
+MYO.US,D,20180807,000000,68.1,68.604,65.4,65.4,8626,0
+MYO.US,D,20180808,000000,66,66.672,56.7,60.3,10193,0
+MYO.US,D,20180809,000000,57.9,63.3,52.2,61.8,19878,0
+MYO.US,D,20180810,000000,61.5,63,60,61.8,2755,0
+MYO.US,D,20180813,000000,60.9,61.8,58.803,60,2899,0
+MYO.US,D,20180814,000000,60,60.9,58.8,59.7,2864,0
+MYO.US,D,20180815,000000,65.4,65.4,57.03,58.8,3972,0
+MYO.US,D,20180816,000000,58.8,59.457,57.6,58.5,3238,0
+MYO.US,D,20180817,000000,56.4,58.8,56.4,57.9,1043,0
+MYO.US,D,20180820,000000,56.4,60,56.019,58.2,5082,0
+MYO.US,D,20180821,000000,57,60,56.7,57,2476,0
+MYO.US,D,20180822,000000,59.1,59.247,55.2,56.7,3226,0
+MYO.US,D,20180823,000000,54.9,58.2,54.9,56.7,1959,0
+MYO.US,D,20180824,000000,57.9,61.5,57,57.6,8645,0
+MYO.US,D,20180827,000000,57.3,57.9,55.779,56.1,4989,0
+MYO.US,D,20180828,000000,57,57.618,55.902,57,2476,0
+MYO.US,D,20180829,000000,57,60,56.7,59.358,4702,0
+MYO.US,D,20180830,000000,60.6,65.4,58.8,60.912,9737,0
+MYO.US,D,20180831,000000,61.8,62.247,60.6,61.5,3135,0
+MYO.US,D,20180904,000000,61.8,61.8,57.948,59.4,1833,0
+MYO.US,D,20180905,000000,59.7,59.7,56.7,58.8,2329,0
+MYO.US,D,20180906,000000,59.1,60.3,57.3,58.2,1510,0
+MYO.US,D,20180907,000000,58.5,59.1,57.3,59.1,997,0
+MYO.US,D,20180910,000000,60.3,65.7,59.7,63,7023,0
+MYO.US,D,20180911,000000,63,63.3,62.1,62.7,1158,0
+MYO.US,D,20180912,000000,64.5,66,62.7,63.6,3902,0
+MYO.US,D,20180913,000000,65.397,66,63.6,65.7,3450,0
+MYO.US,D,20180914,000000,67.5,69.6,66.3,69.3,4517,0
+MYO.US,D,20180917,000000,69.9,76.2,66.9,66.9,10867,0
+MYO.US,D,20180918,000000,74.4,74.4,67.5,69,2000,0
+MYO.US,D,20180919,000000,72,72,64.5,65.7,6256,0
+MYO.US,D,20180920,000000,68.7,68.7,63.3,66.6,3126,0
+MYO.US,D,20180921,000000,66.657,66.657,63.3,63.3,2064,0
+MYO.US,D,20180924,000000,62.4,65.715,62.4,63.3,1807,0
+MYO.US,D,20180925,000000,66.3,66.3,59.7,61.2,3801,0
+MYO.US,D,20180926,000000,57.3,61.452,57.3,60,1528,0
+MYO.US,D,20180927,000000,62.4,62.4,58.2,59.7,2272,0
+MYO.US,D,20180928,000000,59.697,60,58.2,58.2,1857,0
+MYO.US,D,20181001,000000,57.9,60.3,57.9,59.4,1702,0
+MYO.US,D,20181002,000000,62.7,62.7,58.5,59.4,1265,0
+MYO.US,D,20181003,000000,57.6,61.5,57.6,61.5,1458,0
+MYO.US,D,20181004,000000,57.9,61.5,57.9,60,2397,0
+MYO.US,D,20181005,000000,59.703,61.491,57.9,59.4,3256,0
+MYO.US,D,20181008,000000,59.124,60.9,57.6,57.6,2365,0
+MYO.US,D,20181009,000000,55.8,59.4,55.8,56.4,4280,0
+MYO.US,D,20181010,000000,58.2,58.8,55.2,55.2,5330,0
+MYO.US,D,20181011,000000,55.5,57.9,55.5,57,3356,0
+MYO.US,D,20181012,000000,55.2,61.5,54.9,57.6,1762,0
+MYO.US,D,20181015,000000,57.6,59.1,56.1,56.1,1508,0
+MYO.US,D,20181016,000000,57.3,58.2,55.8,55.986,3599,0
+MYO.US,D,20181017,000000,56.1,57.9,56.1,56.1,1857,0
+MYO.US,D,20181018,000000,56.1,56.4,55.2,55.8,2289,0
+MYO.US,D,20181019,000000,55.5,56.919,55.5,55.5,3593,0
+MYO.US,D,20181022,000000,57,57,54.3,54.3,2782,0
+MYO.US,D,20181023,000000,54,55.497,52.5,53.421,3681,0
+MYO.US,D,20181024,000000,55.5,55.5,50.7,51,3848,0
+MYO.US,D,20181025,000000,53.7,55.5,48.3,50.7,4893,0
+MYO.US,D,20181026,000000,51.3,51.597,49.8,50.4,1584,0
+MYO.US,D,20181029,000000,50.79,53.4,50.79,51.9,2308,0
+MYO.US,D,20181030,000000,51.9,52.389,49.5,50.4,1858,0
+MYO.US,D,20181031,000000,48.3,51,48,50.7,6999,0
+MYO.US,D,20181101,000000,51,55.8,50.907,54.6,2735,0
+MYO.US,D,20181102,000000,56.4,67.5,55.5,64.8,17674,0
+MYO.US,D,20181105,000000,70.5,72,57,63.6,16381,0
+MYO.US,D,20181106,000000,51.6,80.7,51,62.1,46913,0
+MYO.US,D,20181107,000000,61.8,62.4,55.8,55.8,9242,0
+MYO.US,D,20181108,000000,51.3,62.1,51.3,60,7889,0
+MYO.US,D,20181109,000000,60,62.55,55.458,62.4,5129,0
+MYO.US,D,20181112,000000,62.1,63.249,57.6,58.2,3443,0
+MYO.US,D,20181113,000000,57.9,60.6,57.6,60,3032,0
+MYO.US,D,20181114,000000,60,63,57.9,58.641,1358,0
+MYO.US,D,20181115,000000,57.9,61.497,57.6,59.7,2808,0
+MYO.US,D,20181116,000000,59.7,60.3,55.5,58.2,2824,0
+MYO.US,D,20181119,000000,60,60,54.3,54.3,3700,0
+MYO.US,D,20181120,000000,55.5,55.5,53.4,53.7,2167,0
+MYO.US,D,20181121,000000,55.2,55.206,53.4,54.3,2319,0
+MYO.US,D,20181123,000000,54.6,55.2,52.8,55.2,627,0
+MYO.US,D,20181126,000000,55.5,57.57,52.8,57.249,8296,0
+MYO.US,D,20181127,000000,56.7,56.778,53.1,56.1,1803,0
+MYO.US,D,20181128,000000,55.8,57.324,53.4,55.5,1044,0
+MYO.US,D,20181129,000000,56.1,56.7,55.2,55.5,1271,0
+MYO.US,D,20181130,000000,54.3,55.35,53.7,53.7,1750,0
+MYO.US,D,20181203,000000,57,57,53.1,53.7,1670,0
+MYO.US,D,20181204,000000,54.6,55.2,53.1,53.1,1303,0
+MYO.US,D,20181206,000000,53.1,53.7,52.8,53.1,855,0
+MYO.US,D,20181207,000000,53.667,53.7,52.5,52.8,946,0
+MYO.US,D,20181210,000000,52.5,54.6,51,51.3,1870,0
+MYO.US,D,20181211,000000,54,54,51.3,51.351,1653,0
+MYO.US,D,20181212,000000,52.464,55.5,48.3,54.6,8450,0
+MYO.US,D,20181213,000000,54.6,54.9,52.5,54.6,1960,0
+MYO.US,D,20181214,000000,54.609,56.1,54.3,54.9,2414,0
+MYO.US,D,20181217,000000,55.5,55.5,50.1,50.1,3125,0
+MYO.US,D,20181218,000000,50.1,55.5,50.1,52.5,1987,0
+MYO.US,D,20181219,000000,53.7,53.7,50.1,52.2,980,0
+MYO.US,D,20181220,000000,51.3,51.9,48.9,49.2,1735,0
+MYO.US,D,20181221,000000,50.157,50.157,45,45,6468,0
+MYO.US,D,20181224,000000,46.5,48,46.5,48,4591,0
+MYO.US,D,20181226,000000,47.1,48,44.1,44.4,3269,0
+MYO.US,D,20181227,000000,44.4,47.7,43.5,46.8,2748,0
+MYO.US,D,20181228,000000,48,48,43.5,43.5,4921,0
+MYO.US,D,20181231,000000,41.7,45.3,41.7,43.2,4279,0
+MYO.US,D,20190102,000000,43.2,46.5,43.2,46.5,1573,0
+MYO.US,D,20190103,000000,46.5,46.8,45,45.6,890,0
+MYO.US,D,20190104,000000,45.603,46.275,44.4,45.897,1065,0
+MYO.US,D,20190107,000000,47.139,51.969,46.653,48.9,2634,0
+MYO.US,D,20190108,000000,50.382,51,41.931,45.048,5216,0
+MYO.US,D,20190109,000000,47.7,48,45.3,47.4,1973,0
+MYO.US,D,20190110,000000,48.666,48.9,45,45.9,2211,0
+MYO.US,D,20190111,000000,46.5,48.3,46.431,48,585,0
+MYO.US,D,20190114,000000,48.3,48.3,46.8,46.8,433,0
+MYO.US,D,20190115,000000,47.535,49.8,47.4,48.9,2209,0
+MYO.US,D,20190116,000000,49.5,53.1,49.254,52.5,4282,0
+MYO.US,D,20190117,000000,53.1,53.433,49.2,49.2,3240,0
+MYO.US,D,20190118,000000,50.7,52.5,50.1,52.2,661,0
+MYO.US,D,20190122,000000,52.2,52.2,49.8,49.8,1393,0
+MYO.US,D,20190123,000000,50.46,52.2,48,48,2238,0
+MYO.US,D,20190124,000000,48.264,49.8,47.913,48.9,418,0
+MYO.US,D,20190125,000000,50.4,50.4,48.9,50.1,672,0
+MYO.US,D,20190128,000000,50.4,50.4,46.5,49.8,1430,0
+MYO.US,D,20190129,000000,50.1,50.4,48.9,50.1,1027,0
+MYO.US,D,20190130,000000,50.1,51.9,49.11,51,995,0
+MYO.US,D,20190131,000000,51.9,51.9,50.4,50.4,1194,0
+MYO.US,D,20190201,000000,51,51,49.8,49.8,1132,0
+MYO.US,D,20190204,000000,51.6,52.5,50.4,51.9,1228,0
+MYO.US,D,20190205,000000,50.4,52.5,50.4,51.6,1347,0
+MYO.US,D,20190206,000000,51.9,52.5,50.7,52.2,901,0
+MYO.US,D,20190207,000000,52.5,54,50.952,51.3,3555,0
+MYO.US,D,20190208,000000,42.9,42.9,39.6,40.5,20904,0
+MYO.US,D,20190211,000000,42,42.9,39,39.9,4663,0
+MYO.US,D,20190212,000000,39.9,40.2,37.5,38.1,8961,0
+MYO.US,D,20190213,000000,39.6,39.6,38.7,38.7,2200,0
+MYO.US,D,20190214,000000,39,39,38.1,38.1,2021,0
+MYO.US,D,20190215,000000,38.13,39,38.1,38.4,3509,0
+MYO.US,D,20190219,000000,40.5,40.5,39,40.2,3056,0
+MYO.US,D,20190220,000000,39.6,41.1,37.8,37.8,2665,0
+MYO.US,D,20190221,000000,49.8,49.8,37.5,38.1,1656,0
+MYO.US,D,20190222,000000,38.7,40.2,37.8,37.8,3770,0
+MYO.US,D,20190225,000000,37.8,38.7,37.5,37.77,4726,0
+MYO.US,D,20190226,000000,37.5,38.4,35.1,35.1,13076,0
+MYO.US,D,20190227,000000,35.199,37.2,34.5,37.2,3659,0
+MYO.US,D,20190228,000000,36.9,37.2,35.823,36.3,1456,0
+MYO.US,D,20190301,000000,37.8,37.8,36.42,37.5,2359,0
+MYO.US,D,20190304,000000,37.8,39,36.9,38.1,2134,0
+MYO.US,D,20190305,000000,38.4,38.994,37.587,38.4,1394,0
+MYO.US,D,20190306,000000,38.7,39,36.3,36.6,1795,0
+MYO.US,D,20190307,000000,38.4,38.514,34.974,36,4958,0
+MYO.US,D,20190308,000000,42,45,37.8,39,10352,0
+MYO.US,D,20190311,000000,42,42,37.5,38.4,2607,0
+MYO.US,D,20190312,000000,38.1,39.87,36,38.4,4734,0
+MYO.US,D,20190313,000000,39,39,37.5,38.4,3376,0
+MYO.US,D,20190314,000000,38.1,39.9,37.773,38.1,2906,0
+MYO.US,D,20190315,000000,37.8,39.9,37.5,38.1,2437,0
+MYO.US,D,20190318,000000,39.438,40.2,37.5,37.8,6947,0
+MYO.US,D,20190319,000000,39,39,37.2,38.1,5248,0
+MYO.US,D,20190320,000000,37.8,38.7,37.2,37.5,2172,0
+MYO.US,D,20190321,000000,38.1,39.3,37.233,37.8,2175,0
+MYO.US,D,20190322,000000,37.2,38.508,37.2,38.1,2235,0
+MYO.US,D,20190325,000000,38.4,38.7,35.223,37.5,4016,0
+MYO.US,D,20190326,000000,37.5,37.5,35.7,35.7,2313,0
+MYO.US,D,20190327,000000,37.197,37.197,35.1,35.4,3149,0
+MYO.US,D,20190328,000000,36.3,36.9,35.403,36,1491,0
+MYO.US,D,20190329,000000,36,36.9,35.4,36,1394,0
+MYO.US,D,20190401,000000,36,36.9,35.1,35.4,4026,0
+MYO.US,D,20190402,000000,34.8,36,34.5,34.8,5007,0
+MYO.US,D,20190403,000000,34.5,36.12,34.5,35.1,3499,0
+MYO.US,D,20190404,000000,34.8,36,34.8,35.4,1855,0
+MYO.US,D,20190405,000000,35.7,36,35.097,35.7,736,0
+MYO.US,D,20190408,000000,35.4,39.3,35.097,36.483,9759,0
+MYO.US,D,20190409,000000,36,37.614,35.1,36,1566,0
+MYO.US,D,20190410,000000,36.321,37.2,35.406,35.7,1318,0
+MYO.US,D,20190411,000000,36.9,36.9,35.4,35.91,2147,0
+MYO.US,D,20190412,000000,36,36.3,35.4,35.562,733,0
+MYO.US,D,20190415,000000,35.1,36,35.1,35.1,1903,0
+MYO.US,D,20190416,000000,34.5,37.5,34.5,35.7,7787,0
+MYO.US,D,20190417,000000,36,36.9,35.4,35.4,3876,0
+MYO.US,D,20190418,000000,36.3,37.2,35.703,36.3,1870,0
+MYO.US,D,20190422,000000,36,36.9,36,36.6,698,0
+MYO.US,D,20190423,000000,36.528,37.2,36.003,36.603,1356,0
+MYO.US,D,20190424,000000,36.9,36.9,36.24,36.3,939,0
+MYO.US,D,20190425,000000,36.3,36.9,35.703,35.79,2207,0
+MYO.US,D,20190426,000000,35.4,36.9,35.4,36.3,1540,0
+MYO.US,D,20190429,000000,36,36.9,35.7,35.7,1575,0
+MYO.US,D,20190430,000000,35.7,36.6,35.1,35.4,2005,0
+MYO.US,D,20190501,000000,37.2,37.2,35.4,36.6,10897,0
+MYO.US,D,20190502,000000,37.5,38.7,36,38.7,4108,0
+MYO.US,D,20190503,000000,38.1,39,36.6,37.5,3045,0
+MYO.US,D,20190506,000000,36.6,38.811,36.6,37.5,1699,0
+MYO.US,D,20190507,000000,37.2,37.8,36.3,36.6,2252,0
+MYO.US,D,20190508,000000,36.9,37.308,35.7,37.125,3429,0
+MYO.US,D,20190509,000000,37.5,37.8,35.7,37.2,4176,0
+MYO.US,D,20190510,000000,36,37.533,36,36.3,3575,0
+MYO.US,D,20190513,000000,36,36.9,33,36.3,6124,0
+MYO.US,D,20190514,000000,35.1,35.4,33.3,33.3,5411,0
+MYO.US,D,20190515,000000,33.3,33.6,29.7,31.5,11373,0
+MYO.US,D,20190516,000000,32.1,32.127,30.3,30.9,2463,0
+MYO.US,D,20190517,000000,31.8,31.8,27.003,27.9,10053,0
+MYO.US,D,20190520,000000,27.9,29.571,27,29.1,2658,0
+MYO.US,D,20190521,000000,29.1,29.7,27.6,29.67,2088,0
+MYO.US,D,20190522,000000,30,30,27.438,28.35,1521,0
+MYO.US,D,20190523,000000,28.497,28.8,26.706,27.297,2088,0
+MYO.US,D,20190524,000000,26.706,27.3,24.603,27.153,3571,0
+MYO.US,D,20190528,000000,26.502,27,26.062,26.703,873,0
+MYO.US,D,20190529,000000,26.703,27.153,26.1,26.7,1405,0
+MYO.US,D,20190530,000000,27.972,27.972,25.8,27.33,1108,0
+MYO.US,D,20190531,000000,27.33,28.5,26.703,27.885,2476,0
+MYO.US,D,20190603,000000,27,27.915,25.926,26.463,1697,0
+MYO.US,D,20190604,000000,27.6,27.6,25.92,26.733,449,0
+MYO.US,D,20190605,000000,26.7,28.496,26.7,26.994,1556,0
+MYO.US,D,20190606,000000,26.52,26.91,25.497,25.557,1056,0
+MYO.US,D,20190607,000000,25.5,26.7,24.9,25.14,956,0
+MYO.US,D,20190610,000000,26.1,26.1,24,25.8,3786,0
+MYO.US,D,20190611,000000,22.8,24.258,22.656,23.319,2524,0
+MYO.US,D,20190612,000000,23.997,23.997,22.8,22.8,2585,0
+MYO.US,D,20190613,000000,23.4,23.493,22.2,22.2,1572,0
+MYO.US,D,20190614,000000,22.2,23.424,22.2,23.1,864,0
+MYO.US,D,20190617,000000,24,27.3,23.7,24.303,4428,0
+MYO.US,D,20190618,000000,26.4,26.4,24.477,25.569,1386,0
+MYO.US,D,20190619,000000,27,27,24.3,24.3,1289,0
+MYO.US,D,20190620,000000,24.3,26.403,24.3,25.8,3289,0
+MYO.US,D,20190621,000000,26.4,26.997,24.609,24.609,1080,0
+MYO.US,D,20190624,000000,25.2,25.5,23.55,23.55,735,0
+MYO.US,D,20190625,000000,24.9,25.5,24.6,24.6,293,0
+MYO.US,D,20190626,000000,24.723,25.95,22.5,22.793,1882,0
+MYO.US,D,20190627,000000,22.5,23.7,21.9,22.2,1817,0
+MYO.US,D,20190628,000000,21.9,23.4,21,21,2755,0
+MYO.US,D,20190701,000000,21.3,22.311,21.3,21.591,1497,0
+MYO.US,D,20190702,000000,22.392,22.5,21.48,21.993,326,0
+MYO.US,D,20190703,000000,21.108,21.9,19.8,21.294,362,0
+MYO.US,D,20190705,000000,21.3,22.491,20.4,22.491,448,0
+MYO.US,D,20190708,000000,22.491,22.491,21,21.15,316,0
+MYO.US,D,20190709,000000,22.197,22.2,21.45,21.45,243,0
+MYO.US,D,20190710,000000,22.2,22.5,21,22.497,611,0
+MYO.US,D,20190711,000000,22.47,24.129,22.47,22.95,704,0
+MYO.US,D,20190712,000000,23.07,23.4,22.26,22.41,921,0
+MYO.US,D,20190715,000000,21.6,23.1,21.6,22.8,532,0
+MYO.US,D,20190716,000000,23.4,24.9,22.292,24.303,2829,0
+MYO.US,D,20190717,000000,24.9,25.2,22.2,22.2,4232,0
+MYO.US,D,20190718,000000,23.1,23.4,22.2,23.1,257,0
+MYO.US,D,20190719,000000,22.53,23.1,22.2,23.1,317,0
+MYO.US,D,20190722,000000,23.1,23.4,21.033,21.528,1651,0
+MYO.US,D,20190723,000000,21.708,22.86,21.6,22.503,2091,0
+MYO.US,D,20190724,000000,22.503,22.8,22.5,22.587,392,0
+MYO.US,D,20190725,000000,22.8,22.8,21,21.9,1278,0
+MYO.US,D,20190726,000000,22.2,22.8,22.17,22.278,679,0
+MYO.US,D,20190729,000000,22.2,22.8,21.825,21.825,430,0
+MYO.US,D,20190730,000000,21.9,23.703,21.9,23.7,1904,0
+MYO.US,D,20190731,000000,23.7,27,23.697,25.2,9164,0
+MYO.US,D,20190801,000000,25.354,26.397,25.017,25.017,1211,0
+MYO.US,D,20190802,000000,26.1,29.4,24.9,25.152,2182,0
+MYO.US,D,20190805,000000,24.6,25.5,22.89,24.6,2640,0
+MYO.US,D,20190806,000000,25.5,25.5,23.514,24.297,261,0
+MYO.US,D,20190807,000000,24.3,24.3,23.037,23.461,1969,0
+MYO.US,D,20190808,000000,23.037,25.5,23.037,24.444,2117,0
+MYO.US,D,20190809,000000,24,24,22.8,23.283,1773,0
+MYO.US,D,20190812,000000,24.6,24.72,22.5,22.776,829,0
+MYO.US,D,20190813,000000,22.5,24,22.5,22.662,559,0
+MYO.US,D,20190814,000000,22.8,22.8,21.3,21.345,979,0
+MYO.US,D,20190815,000000,22.5,22.5,20.7,21.291,2236,0
+MYO.US,D,20190816,000000,21.408,22.38,18.363,20.097,1277,0
+MYO.US,D,20190819,000000,20.805,21.6,20.706,20.985,884,0
+MYO.US,D,20190820,000000,20.7,22.2,20.7,21.3,571,0
+MYO.US,D,20190821,000000,30.6,35.4,23.418,24.9,432408,0
+MYO.US,D,20190822,000000,23.7,25.5,23.4,25.2,16997,0
+MYO.US,D,20190823,000000,23.511,25.452,23.4,24.411,6499,0
+MYO.US,D,20190826,000000,24.6,25.11,21.602,22.5,5482,0
+MYO.US,D,20190827,000000,23.1,23.1,22.5,22.698,2111,0
+MYO.US,D,20190828,000000,22.5,24.9,22.5,22.806,4996,0
+MYO.US,D,20190829,000000,22.5,23.7,22.5,23.265,1614,0
+MYO.US,D,20190830,000000,25.2,25.2,23.55,23.55,1294,0
+MYO.US,D,20190903,000000,24.357,24.357,23.4,23.454,1323,0
+MYO.US,D,20190904,000000,23.899,24,22.83,22.947,1016,0
+MYO.US,D,20190905,000000,23.4,23.4,22.323,22.44,2031,0
+MYO.US,D,20190906,000000,22.446,22.947,22.446,22.59,592,0
+MYO.US,D,20190909,000000,22.5,23.139,20.403,20.898,4911,0
+MYO.US,D,20190910,000000,21,22.5,21,22.5,1666,0
+MYO.US,D,20190911,000000,22.5,24,22.203,23.25,1567,0
+MYO.US,D,20190912,000000,23.997,25.806,22.8,22.881,9334,0
+MYO.US,D,20190913,000000,24.9,24.9,23.997,24.012,1466,0
+MYO.US,D,20190916,000000,24.015,25.215,22.803,23.4,1538,0
+MYO.US,D,20190917,000000,22.572,23.967,22.572,22.809,2328,0
+MYO.US,D,20190918,000000,22.512,23.703,22.512,23.442,585,0
+MYO.US,D,20190919,000000,22.53,23.424,22.455,23.424,1105,0
+MYO.US,D,20190920,000000,23.385,23.67,21.9,23.664,1512,0
+MYO.US,D,20190923,000000,23.664,24.6,22.506,22.656,1449,0
+MYO.US,D,20190924,000000,22.794,23.4,22.5,23.163,2309,0
+MYO.US,D,20190925,000000,23.163,23.397,21.6,21.783,1488,0
+MYO.US,D,20190926,000000,21.6,23.094,21.6,22.082,1926,0
+MYO.US,D,20190927,000000,21.9,22.8,21.756,21.933,334,0
+MYO.US,D,20190930,000000,21.9,21.9,18.309,18.45,6822,0
+MYO.US,D,20191001,000000,18.9,20.1,17.4,18.182,1871,0
+MYO.US,D,20191002,000000,18.3,18.3,18,18,3274,0
+MYO.US,D,20191003,000000,18.039,18.3,16.5,16.8,3095,0
+MYO.US,D,20191004,000000,17.328,18.6,17.328,18.306,2904,0
+MYO.US,D,20191007,000000,18.9,18.9,17.703,17.859,1299,0
+MYO.US,D,20191008,000000,18,18.387,17.646,17.7,579,0
+MYO.US,D,20191009,000000,17.403,17.694,16.803,17.1,713,0
+MYO.US,D,20191010,000000,17.67,19.5,17.535,18,478,0
+MYO.US,D,20191011,000000,18.6,19.5,18.315,18.321,626,0
+MYO.US,D,20191014,000000,18.9,19.197,18.9,19.197,336,0
+MYO.US,D,20191015,000000,19.05,19.197,17.745,18.294,1811,0
+MYO.US,D,20191016,000000,19.2,19.2,18.3,18.9,371,0
+MYO.US,D,20191017,000000,19.2,19.2,18,18.3,348,0
+MYO.US,D,20191018,000000,18,20.934,18,20.082,8472,0
+MYO.US,D,20191021,000000,18.6,20.058,17.703,18.012,1833,0
+MYO.US,D,20191022,000000,18,20.433,17.703,18.603,2867,0
+MYO.US,D,20191023,000000,18.603,18.903,18.306,18.777,422,0
+MYO.US,D,20191024,000000,18.9,19.197,18.513,18.897,535,0
+MYO.US,D,20191025,000000,18.69,19.2,18,18.3,1842,0
+MYO.US,D,20191028,000000,18.9,19.5,17.7,18.327,4142,0
+MYO.US,D,20191029,000000,18.36,18.597,16.617,17.887,1727,0
+MYO.US,D,20191030,000000,17.7,19.194,17.7,18.153,1009,0
+MYO.US,D,20191031,000000,18.15,18.9,18.15,18.33,788,0
+MYO.US,D,20191101,000000,19.128,19.128,18.3,18.9,867,0
+MYO.US,D,20191104,000000,19.134,19.5,19.134,19.437,1610,0
+MYO.US,D,20191105,000000,19.2,19.353,18.6,18.9,622,0
+MYO.US,D,20191106,000000,18.9,19.497,18.876,19.485,1094,0
+MYO.US,D,20191107,000000,19.5,19.5,19.095,19.429,1990,0
+MYO.US,D,20191108,000000,19.431,20.226,19.2,20.175,2047,0
+MYO.US,D,20191111,000000,20.4,21.3,20.4,20.4,1804,0
+MYO.US,D,20191112,000000,20.4,21.3,18.3,20.598,2713,0
+MYO.US,D,20191113,000000,16.608,17.1,15.453,16.119,7724,0
+MYO.US,D,20191114,000000,15.603,16.194,13.029,16.194,5344,0
+MYO.US,D,20191115,000000,16.485,16.485,14.715,15.258,1943,0
+MYO.US,D,20191118,000000,15.6,16.2,15.273,15.894,431,0
+MYO.US,D,20191119,000000,15.87,16.2,15.6,15.846,1411,0
+MYO.US,D,20191120,000000,15.6,16.197,15,15.426,872,0
+MYO.US,D,20191121,000000,15,15.9,15,15.3,840,0
+MYO.US,D,20191122,000000,15,16.191,15,15.6,884,0
+MYO.US,D,20191125,000000,15.6,16.5,15.6,15.606,1500,0
+MYO.US,D,20191126,000000,15.6,16.191,15,15.291,3464,0
+MYO.US,D,20191127,000000,15,15.6,14.373,14.664,2653,0
+MYO.US,D,20191129,000000,15.396,15.885,15.291,15.6,647,0
+MYO.US,D,20191202,000000,15.795,15.795,14.622,14.961,1400,0
+MYO.US,D,20191203,000000,14.988,15.3,14.7,14.7,1914,0
+MYO.US,D,20191204,000000,15,15,13.5,14.22,4040,0
+MYO.US,D,20191205,000000,13.8,15,13.8,14.817,2454,0
+MYO.US,D,20191206,000000,14.1,14.997,14.1,14.739,1025,0
+MYO.US,D,20191209,000000,14.7,14.7,13.8,13.803,1673,0
+MYO.US,D,20191210,000000,13.8,14.7,13.8,14.475,2415,0
+MYO.US,D,20191211,000000,14.85,14.85,13.95,14.4,1878,0
+MYO.US,D,20191212,000000,14.1,14.1,13.797,13.797,2468,0
+MYO.US,D,20191213,000000,13.905,14.34,13.8,14.1,902,0
+MYO.US,D,20191216,000000,14.85,15.681,13.911,15.681,8885,0
+MYO.US,D,20191217,000000,12,15,11.4,12,14479,0
+MYO.US,D,20191218,000000,11.7,12,9.3,9.831,21668,0
+MYO.US,D,20191219,000000,9,9.6,9,9.546,9156,0
+MYO.US,D,20191220,000000,9.84,9.84,9,9.336,7745,0
+MYO.US,D,20191223,000000,9,10.497,8.49,10.14,20606,0
+MYO.US,D,20191224,000000,8.91,9.6,7.8,8.9973,14843,0
+MYO.US,D,20191226,000000,8.4,9.237,8.4,9.003,21519,0
+MYO.US,D,20191227,000000,8.7,10.485,8.55,9.078,13669,0
+MYO.US,D,20191230,000000,10.5,10.5,8.406,9.123,6225,0
+MYO.US,D,20191231,000000,8.1,9.6,8.1,9.024,4376,0
+MYO.US,D,20200102,000000,9.057,9.57,8.43,8.43,12194,0
+MYO.US,D,20200103,000000,9,9.3,8.1,8.8728,27417,0
+MYO.US,D,20200106,000000,8.7,10.5,8.7,9.681,55238,0
+MYO.US,D,20200107,000000,11.097,11.097,9.387,10.336,25500,0
+MYO.US,D,20200108,000000,9.9,10.8,9.3149,10.8,30482,0
+MYO.US,D,20200109,000000,11.094,12.714,9.642,10.101,44234,0
+MYO.US,D,20200110,000000,10.2,10.95,9.303,9.9,13783,0
+MYO.US,D,20200113,000000,10.2,10.2,9.387,9.528,7544,0
+MYO.US,D,20200114,000000,9.453,9.75,8.997,9.408,5990,0
+MYO.US,D,20200115,000000,9.138,9.747,9,9.165,4115,0
+MYO.US,D,20200116,000000,9.249,9.597,9.162,9.438,4142,0
+MYO.US,D,20200117,000000,9.3,10.08,9.21,9.69,7289,0
+MYO.US,D,20200121,000000,10.173,10.173,9.015,9.21,8850,0
+MYO.US,D,20200122,000000,9.21,9.87,9.18,9.483,3449,0
+MYO.US,D,20200123,000000,9.483,9.9,9.483,9.9,4337,0
+MYO.US,D,20200124,000000,9.9,9.9,9.6,9.714,2813,0
+MYO.US,D,20200127,000000,9.6,9.603,9.3,9.435,4140,0
+MYO.US,D,20200128,000000,9.72,9.72,9.033,9.594,2561,0
+MYO.US,D,20200129,000000,9.312,9.567,9,9.213,6571,0
+MYO.US,D,20200130,000000,9.072,9.207,8.097,8.7,18476,0
+MYO.US,D,20200131,000000,7.51,7.85,6.36,6.4549,30396,0
+MYO.US,D,20200203,000000,6.25,6.3,5.55,6.05,61247,0
+MYO.US,D,20200204,000000,7.4,35,7.1857,12.99,4459612,0
+MYO.US,D,20200205,000000,30,40,20.28,24.5,4087771,0
+MYO.US,D,20200206,000000,36,36,22.05,24,1768237,0
+MYO.US,D,20200207,000000,19.26,22.4,15.2701,15.68,753742,0
+MYO.US,D,20200210,000000,12.68,15.23,11.31,11.65,884563,0
+MYO.US,D,20200211,000000,6.3,6.58,6.2,6.33,3526581,0
+MYO.US,D,20200212,000000,6.02,6.4,6,6,859774,0
+MYO.US,D,20200213,000000,5.9,6.31,5.68,6.07,510678,0
+MYO.US,D,20200214,000000,6.02,6.13,5.65,5.75,415262,0
+MYO.US,D,20200218,000000,5.79,5.87,5.28,5.46,325845,0
+MYO.US,D,20200219,000000,6.65,8.89,6.5,7.83,15523877,0
+MYO.US,D,20200220,000000,7.47,7.99,6.75,7.12,1636158,0
+MYO.US,D,20200221,000000,6.77,7.26,6.76,6.87,420384,0
+MYO.US,D,20200224,000000,6.8,6.9,5.872,6.35,530174,0
+MYO.US,D,20200225,000000,6.41,6.5,5.7069,5.9,402399,0
+MYO.US,D,20200226,000000,5.73,6.05,5.46,5.57,299966,0
+MYO.US,D,20200227,000000,5.27,5.375,4.81,5,440241,0
+MYO.US,D,20200228,000000,5.1,5.1,4.56,4.64,249581,0
+MYO.US,D,20200302,000000,4.71,5.19,4.4,4.88,262106,0
+MYO.US,D,20200303,000000,4.7,4.97,4.47,4.58,183000,0
+MYO.US,D,20200304,000000,4.7,5.39,4.5,4.99,529351,0
+MYO.US,D,20200305,000000,4.87,5.57,4.78,5.24,435702,0
+MYO.US,D,20200306,000000,5.1,5.31,4.75,5.04,247827,0
+MYO.US,D,20200309,000000,4.55,4.7137,4.5,4.6,105284,0
+MYO.US,D,20200310,000000,4.72,4.87,4.04,4.22,158947,0
+MYO.US,D,20200311,000000,4.26,4.75,4.0505,4.68,196877,0
+MYO.US,D,20200312,000000,3.82,4.4,3.8,4.29,166653,0
+MYO.US,D,20200313,000000,4.02,4.29,3.5,3.72,259798,0
+MYO.US,D,20200316,000000,3.51,3.54,3.2,3.21,148583,0
+MYO.US,D,20200317,000000,3.16,3.358,3.11,3.27,135424,0
+MYO.US,D,20200318,000000,3.09,3.39,2.82,3,168468,0
+MYO.US,D,20200319,000000,3,3.44,2.97,3.44,83817,0
+MYO.US,D,20200320,000000,3.35,3.795,3.35,3.6,73324,0
+MYO.US,D,20200323,000000,3.53,3.6199,3.2,3.47,57643,0
+MYO.US,D,20200324,000000,3.73,3.98,3.488,3.56,39032,0
+MYO.US,D,20200325,000000,3.41,3.9,3.41,3.716,73901,0
+MYO.US,D,20200326,000000,3.65,3.9,3.6386,3.7,63201,0
+MYO.US,D,20200327,000000,3.57,4.19,3.57,3.88,95184,0
+MYO.US,D,20200330,000000,3.8,3.9067,3.5,3.68,46560,0
+MYO.US,D,20200331,000000,3.81,3.89,3.51,3.57,28346,0
+MYO.US,D,20200401,000000,3.51,3.61,3.35,3.35,49210,0
+MYO.US,D,20200402,000000,3.35,3.65,3.12,3.36,42920,0
+MYO.US,D,20200403,000000,3.43,3.6,3.21,3.3,42300,0
+MYO.US,D,20200406,000000,3.49,3.7498,3.3101,3.59,82017,0
+MYO.US,D,20200407,000000,3.6596,3.72,3.5,3.72,46465,0
+MYO.US,D,20200408,000000,4.55,5.59,4.03,4.07,4639060,0
+MYO.US,D,20200409,000000,4.08,4.2042,3.59,3.9,297002,0
+MYO.US,D,20200413,000000,3.9,4.01,3.68,3.87,66044,0
+MYO.US,D,20200414,000000,3.89,4.1,3.75,3.92,142520,0
+MYO.US,D,20200415,000000,3.93,4.05,3.6701,3.9,137011,0
+MYO.US,D,20200416,000000,3.9,3.99,3.81,3.85,47033,0
+MYO.US,D,20200417,000000,3.99,3.99,3.77,3.92,59128,0
+MYO.US,D,20200420,000000,3.9,4.13,3.82,3.92,120258,0
+MYO.US,D,20200421,000000,3.86,4.03,3.85,4.02,70464,0
+MYO.US,D,20200422,000000,4.01,4.11,3.85,4,44798,0
+MYO.US,D,20200423,000000,4,4.05,3.92,4,63401,0
+MYO.US,D,20200424,000000,3.99,4.05,3.9001,3.99,69066,0
+MYO.US,D,20200427,000000,3.97,4.0709,3.95,4.06,76914,0
+MYO.US,D,20200428,000000,4.07,4.08,3.95,4.08,55971,0
+MYO.US,D,20200429,000000,4.1,4.34,4.05,4.23,377829,0
+MYO.US,D,20200430,000000,4.3,4.5,4.02,4.04,432962,0
+MYO.US,D,20200501,000000,5.27,5.8,4.44,4.6,8356443,0
+MYO.US,D,20200504,000000,4.4,4.71,4.2301,4.7,365407,0
+MYO.US,D,20200505,000000,4.65,4.65,4.209,4.38,386844,0
+MYO.US,D,20200506,000000,4.4,4.4399,4.19,4.28,153208,0
+MYO.US,D,20200507,000000,4.26,4.41,4.18,4.32,111654,0
+MYO.US,D,20200508,000000,4.29,4.49,4.21,4.35,88018,0
+MYO.US,D,20200511,000000,4.36,4.7199,4.325,4.58,237952,0
+MYO.US,D,20200512,000000,4.75,4.75,4.41,4.42,163567,0
+MYO.US,D,20200513,000000,4.36,4.69,4.33,4.37,159133,0
+MYO.US,D,20200514,000000,4.28,4.6,4.24,4.28,248875,0
+MYO.US,D,20200515,000000,3.57,4.04,3.57,3.73,367348,0
+MYO.US,D,20200518,000000,3.76,3.92,3.7401,3.78,110064,0
+MYO.US,D,20200519,000000,3.75,4,3.67,3.89,198630,0
+MYO.US,D,20200520,000000,3.85,3.9575,3.73,3.84,138599,0
+MYO.US,D,20200521,000000,3.81,3.87,3.74,3.81,88218,0
+MYO.US,D,20200522,000000,3.79,3.85,3.74,3.84,68390,0
+MYO.US,D,20200526,000000,3.88,3.9016,3.7,3.74,135934,0
+MYO.US,D,20200527,000000,4.09,4.17,3.66,3.81,259315,0
+MYO.US,D,20200528,000000,3.83,3.9,3.73,3.78,54342,0
+MYO.US,D,20200529,000000,3.74,3.78,3.625,3.76,94198,0
+MYO.US,D,20200601,000000,3.78,3.84,3.7,3.81,53067,0
+MYO.US,D,20200602,000000,3.79,3.83,3.7,3.71,53633,0
+MYO.US,D,20200603,000000,3.67,3.8,3.67,3.7,71558,0
+MYO.US,D,20200604,000000,3.69,4.075,3.69,3.84,338875,0
+MYO.US,D,20200605,000000,3.9,3.9,3.76,3.79,127917,0
+MYO.US,D,20200608,000000,3.77,3.92,3.75,3.85,168384,0
+MYO.US,D,20200609,000000,3.91,3.94,3.68,3.8,211242,0
+MYO.US,D,20200610,000000,3.86,3.87,3.65,3.77,215198,0
+MYO.US,D,20200611,000000,3.75,3.75,3.42,3.46,201716,0
+MYO.US,D,20200612,000000,3.53,3.64,3.5,3.58,228571,0
+MYO.US,D,20200615,000000,3.7,3.9,3.5,3.72,654244,0
+MYO.US,D,20200616,000000,3.74,3.77,3.6,3.67,169575,0
+MYO.US,D,20200617,000000,3.65,3.85,3.56,3.78,200650,0
+MYO.US,D,20200618,000000,3.81,3.89,3.74,3.83,140656,0
+MYO.US,D,20200619,000000,3.8,3.89,3.75,3.76,69281,0
+MYO.US,D,20200622,000000,3.88,3.92,3.7605,3.86,156097,0
+MYO.US,D,20200623,000000,3.9,3.92,3.76,3.82,82218,0
+MYO.US,D,20200624,000000,3.78,3.84,3.58,3.75,80646,0
+MYO.US,D,20200625,000000,3.73,4.19,3.73,3.85,722151,0
+MYO.US,D,20200626,000000,3.89,3.89,3.64,3.68,124310,0
+MYO.US,D,20200629,000000,3.75,3.75,3.6301,3.66,58139,0
+MYO.US,D,20200630,000000,3.63,3.74,3.63,3.69,87388,0
+MYO.US,D,20200701,000000,3.67,3.71,3.59,3.64,101039,0
+MYO.US,D,20200702,000000,3.65,3.69,3.58,3.66,116669,0
+MYO.US,D,20200706,000000,4.6,4.7,3.77,3.94,3930681,0
+MYO.US,D,20200707,000000,3.8,3.9073,3.5101,3.67,432345,0
+MYO.US,D,20200708,000000,3.71,3.75,3.62,3.7,146886,0
+MYO.US,D,20200709,000000,3.81,3.83,3.6303,3.7,824668,0
+MYO.US,D,20200710,000000,3.66,3.75,3.62,3.7,217974,0
+MYO.US,D,20200713,000000,3.64,3.69,3.51,3.52,234243,0
+MYO.US,D,20200714,000000,3.52,3.59,3.51,3.53,114113,0
+MYO.US,D,20200715,000000,3.55,3.69,3.55,3.6,121385,0
+MYO.US,D,20200716,000000,3.6,3.71,3.58,3.68,106245,0
+MYO.US,D,20200717,000000,3.72,4.17,3.69,3.78,250628,0
+MYO.US,D,20200720,000000,3.79,3.88,3.7001,3.85,152164,0
+MYO.US,D,20200721,000000,3.85,3.981,3.77,3.88,124287,0
+MYO.US,D,20200722,000000,3.81,4.53,3.78,4.34,1371459,0
+MYO.US,D,20200723,000000,4.23,4.23,3.94,4.04,314869,0
+MYO.US,D,20200724,000000,3.99,4.05,3.855,4,88520,0
+MYO.US,D,20200727,000000,3.98,4.0072,3.82,3.88,144739,0
+MYO.US,D,20200728,000000,3.85,3.985,3.83,3.86,76803,0
+MYO.US,D,20200729,000000,3.86,3.9,3.76,3.79,92855,0
+MYO.US,D,20200730,000000,3.71,3.83,3.56,3.78,143631,0
+MYO.US,D,20200731,000000,3.75,3.83,3.69,3.74,73558,0
+MYO.US,D,20200803,000000,3.77,3.8022,3.7,3.78,67970,0
+MYO.US,D,20200804,000000,3.75,3.89,3.75,3.85,55702,0
+MYO.US,D,20200805,000000,3.86,4.09,3.8334,4,124134,0
+MYO.US,D,20200806,000000,4,4.08,3.86,3.9,136915,0
+MYO.US,D,20200807,000000,3.89,3.9345,3.82,3.92,112133,0
+MYO.US,D,20200810,000000,3.9,4.01,3.8,3.88,263050,0
+MYO.US,D,20200811,000000,4.09,4.3,3.83,3.85,546058,0
+MYO.US,D,20200812,000000,3.93,3.93,3.73,3.83,63623,0
+MYO.US,D,20200813,000000,3.86,3.9333,3.83,3.92,113176,0
+MYO.US,D,20200814,000000,3.9,4.08,3.851,3.95,264326,0
+MYO.US,D,20200817,000000,3.95,4.02,3.9,4.02,157472,0
+MYO.US,D,20200818,000000,4,4,3.9,3.92,56890,0
+MYO.US,D,20200819,000000,3.88,3.9104,3.81,3.85,76120,0
+MYO.US,D,20200820,000000,4.05,4.2,3.73,3.85,1433151,0
+MYO.US,D,20200821,000000,3.8,3.85,3.65,3.68,319242,0
+MYO.US,D,20200824,000000,3.76,3.761,3.56,3.59,216207,0
+MYO.US,D,20200825,000000,3.6,3.74,3.5575,3.64,169012,0
+MYO.US,D,20200826,000000,3.68,3.9,3.57,3.83,311479,0
+MYO.US,D,20200827,000000,3.78,3.82,3.68,3.82,84223,0
+MYO.US,D,20200828,000000,3.82,3.89,3.76,3.83,178579,0
+MYO.US,D,20200831,000000,3.78,3.84,3.74,3.79,38390,0
+MYO.US,D,20200901,000000,3.82,3.82,3.61,3.73,118626,0
+MYO.US,D,20200902,000000,3.69,3.83,3.6197,3.79,78700,0
+MYO.US,D,20200903,000000,3.74,3.7894,3.62,3.69,158145,0
+MYO.US,D,20200904,000000,3.68,3.79,3.46,3.56,238955,0
+MYO.US,D,20200908,000000,3.52,3.64,3.4694,3.64,69933,0
+MYO.US,D,20200909,000000,3.62,3.728,3.62,3.702,74831,0
+MYO.US,D,20200910,000000,3.7,3.77,3.68,3.73,83016,0
+MYO.US,D,20200911,000000,3.72,3.77,3.68,3.68,71903,0
+MYO.US,D,20200914,000000,3.68,3.77,3.68,3.75,52667,0
+MYO.US,D,20200915,000000,3.75,3.95,3.7,3.82,4990892,0
+MYO.US,D,20200916,000000,5.11,5.67,4.8101,4.99,45924881,0
+MYO.US,D,20200917,000000,4.8,5.4,4.54,5.35,2461329,0
+MYO.US,D,20200918,000000,5.27,5.27,4.93,4.99,918679,0
+MYO.US,D,20200921,000000,4.83,4.879,4.32,4.42,648266,0
+MYO.US,D,20200922,000000,4.4,4.52,4.31,4.51,287980,0
+MYO.US,D,20200923,000000,4.55,4.73,4.25,4.3,352317,0
+MYO.US,D,20200924,000000,4.22,4.5,4.12,4.46,363947,0
+MYO.US,D,20200925,000000,4.38,4.6749,4.3239,4.6,188911,0
+MYO.US,D,20200928,000000,4.56,4.65,4.46,4.52,116680,0
+MYO.US,D,20200929,000000,4.53,4.6806,4.45,4.515,130739,0
+MYO.US,D,20200930,000000,4.45,4.58,4.41,4.48,149171,0
+MYO.US,D,20201001,000000,4.42,4.6,4.383,4.54,67823,0
+MYO.US,D,20201002,000000,4.41,4.5639,4.4001,4.475,94280,0
+MYO.US,D,20201005,000000,4.5,4.6151,4.45,4.51,161874,0
+MYO.US,D,20201006,000000,4.5,4.649,4.35,4.48,168905,0
+MYO.US,D,20201007,000000,4.52,4.8,4.48,4.64,177266,0
+MYO.US,D,20201008,000000,4.64,4.78,4.64,4.73,113507,0
+MYO.US,D,20201009,000000,4.75,4.8203,4.635,4.65,46080,0
+MYO.US,D,20201012,000000,4.61,4.7,4.54,4.6,50137,0
+MYO.US,D,20201013,000000,4.54,4.5939,4.52,4.56,55937,0
+MYO.US,D,20201014,000000,4.52,4.5819,4.4579,4.53,77510,0
+MYO.US,D,20201015,000000,4.4,4.53,4.4,4.53,59511,0
+MYO.US,D,20201016,000000,4.48,4.54,4.41,4.49,132037,0
+MYO.US,D,20201019,000000,4.46,4.95,4.4377,4.56,546646,0
+MYO.US,D,20201020,000000,4.47,4.73,4.46,4.49,198562,0
+MYO.US,D,20201021,000000,4.5,4.74,4.4778,4.52,205152,0
+MYO.US,D,20201022,000000,4.5366,4.65,4.5,4.55,63844,0
+MYO.US,D,20201023,000000,4.6,4.6,4.5,4.58,58715,0
+MYO.US,D,20201026,000000,4.58,4.58,4.4,4.55,215708,0
+MYO.US,D,20201027,000000,4.4833,4.54,4.41,4.41,81119,0
+MYO.US,D,20201028,000000,4.4,4.65,4.3,4.61,144441,0
+MYO.US,D,20201029,000000,4.55,4.5627,4.36,4.45,118255,0
+MYO.US,D,20201030,000000,4.41,4.41,4.32,4.34,95705,0
+MYO.US,D,20201102,000000,4.4,4.47,4.34,4.47,52838,0
+MYO.US,D,20201103,000000,4.46,4.53,4.4055,4.43,20282,0
+MYO.US,D,20201104,000000,4.43,4.5,4.42,4.47,20370,0
+MYO.US,D,20201105,000000,4.51,4.61,4.44,4.56,57244,0
+MYO.US,D,20201106,000000,4.6,4.69,4.53,4.61,56492,0
+MYO.US,D,20201109,000000,4.7,4.75,4.5845,4.74,103299,0
+MYO.US,D,20201110,000000,4.76,4.88,4.7,4.8,601689,0
+MYO.US,D,20201111,000000,5.68,6.87,5.2,5.72,6921026,0
+MYO.US,D,20201112,000000,5.4,5.57,5.015,5.11,377587,0
+MYO.US,D,20201113,000000,5.11,5.35,5.11,5.3,161693,0
+MYO.US,D,20201116,000000,5.37,5.3899,5.05,5.12,123329,0
+MYO.US,D,20201117,000000,5.1,5.35,5.03,5.32,105519,0
+MYO.US,D,20201118,000000,5.27,5.75,5.25,5.31,427713,0
+MYO.US,D,20201119,000000,5.31,5.6338,5.3092,5.5,164235,0
+MYO.US,D,20201120,000000,5.62,5.8,5.42,5.69,271960,0
+MYO.US,D,20201123,000000,5.85,7.27,5.85,6.98,1118641,0
+MYO.US,D,20201124,000000,7.1,7.86,6.91,7.86,614030,0
+MYO.US,D,20201125,000000,7.72,7.72,7.01,7.42,293921,0
+MYO.US,D,20201127,000000,7.33,7.4133,7.18,7.18,65627,0
+MYO.US,D,20201130,000000,7.08,7.47,7.08,7.375,89715,0
+MYO.US,D,20201201,000000,7.46,7.7943,7.33,7.51,98176,0
+MYO.US,D,20201202,000000,7.75,7.75,7.24,7.53,88918,0
+MYO.US,D,20201203,000000,7.64,7.64,7.09,7.44,120098,0
+MYO.US,D,20201204,000000,7.43,7.44,6.5,6.8,302614,0
+MYO.US,D,20201207,000000,6.73,6.79,6.5,6.66,57123,0
+MYO.US,D,20201208,000000,6.62,6.9654,6.53,6.85,143015,0
+MYO.US,D,20201209,000000,6.97,6.97,6.51,6.55,103256,0
+MYO.US,D,20201210,000000,6.59,6.74,6.43,6.6,203652,0
+MYO.US,D,20201211,000000,6.6,6.6,6.2,6.51,226736,0
+MYO.US,D,20201214,000000,6.55,7,6.4,6.76,293807,0
+MYO.US,D,20201215,000000,6.96,7,6.52,6.83,257514,0
+MYO.US,D,20201216,000000,6.85,6.97,6.5706,6.71,171932,0
+MYO.US,D,20201217,000000,6.81,7.35,6.7673,7.33,143821,0
+MYO.US,D,20201218,000000,7.28,7.66,7.19,7.19,163881,0
+MYO.US,D,20201221,000000,7.18,7.2216,6.76,6.85,193529,0
+MYO.US,D,20201222,000000,6.99,7.1999,6.71,6.97,254874,0
+MYO.US,D,20201223,000000,6.98,7.23,6.88,7.07,112401,0
+MYO.US,D,20201224,000000,7.2,7.34,6.81,6.94,555880,0
+MYO.US,D,20201228,000000,7.12,7.19,6.721,6.865,95357,0
+MYO.US,D,20201229,000000,6.9,6.99,6.56,6.57,178442,0
+MYO.US,D,20201230,000000,6.62,6.74,6.45,6.47,96596,0
+MYO.US,D,20201231,000000,6.44,6.86,6.36,6.73,90444,0
+MYO.US,D,20210104,000000,6.69,6.8829,6.5,6.8,36655,0
+MYO.US,D,20210105,000000,6.7,7.37,6.7,7.34,103312,0
+MYO.US,D,20210106,000000,7.51,7.7498,7.25,7.33,95806,0
+MYO.US,D,20210107,000000,7.26,7.75,7.26,7.63,58341,0
+MYO.US,D,20210108,000000,7.83,9.33,7.83,8.8,494886,0
+MYO.US,D,20210111,000000,9.1,9.68,8.72,9.39,302900,0
+MYO.US,D,20210112,000000,9.42,9.715,9,9.03,210536,0
+MYO.US,D,20210113,000000,9.18,9.55,8.92,9,107511,0
+MYO.US,D,20210114,000000,9.1,9.88,9.1,9.58,141991,0
+MYO.US,D,20210115,000000,9.58,10.88,9.58,10.25,284318,0
+MYO.US,D,20210119,000000,10.63,11.4471,10.54,10.6,420425,0
+MYO.US,D,20210120,000000,10.82,10.82,10.29,10.77,101630,0
+MYO.US,D,20210121,000000,10.83,10.99,10.13,10.89,103108,0
+MYO.US,D,20210122,000000,10.93,11.45,10.66,11.06,116936,0
+MYO.US,D,20210125,000000,11.25,11.4,10.28,10.84,125237,0
+MYO.US,D,20210126,000000,13.38,13.89,11.33,12.37,918197,0
+MYO.US,D,20210127,000000,12,12,10.67,11.13,269649,0
+MYO.US,D,20210128,000000,11.5,11.9899,10.8001,11.15,101268,0
+MYO.US,D,20210129,000000,11.03,11.08,9.79,10.6,157161,0
+MYO.US,D,20210201,000000,11,12.74,10.6,11.57,195978,0
+MYO.US,D,20210202,000000,11.57,11.8098,11.07,11.35,120502,0
+MYO.US,D,20210203,000000,11.2,12.5,11.1,11.65,107602,0
+MYO.US,D,20210204,000000,11.64,12.43,11.64,12.1,116363,0
+MYO.US,D,20210205,000000,12.05,12.5,11.77,11.77,177907,0
+MYO.US,D,20210208,000000,12.03,12.7,12,12.4,127637,0
+MYO.US,D,20210209,000000,12.76,13.19,12.4,12.84,111196,0
+MYO.US,D,20210210,000000,13.02,13.2549,11.82,12.88,108168,0
+MYO.US,D,20210211,000000,12.92,13.5384,12.3646,13.11,98968,0
+MYO.US,D,20210212,000000,13.11,14.76,12.55,14.58,314901,0
+MYO.US,D,20210216,000000,17.9,18.88,14.78,18.14,1242709,0
+MYO.US,D,20210217,000000,18.2,18.38,15.55,17.04,416897,0
+MYO.US,D,20210218,000000,15.63,16.9868,15.45,15.89,255151,0
+MYO.US,D,20210219,000000,16.39,16.6129,15.12,15.45,289771,0
+MYO.US,D,20210222,000000,15.2,16.3975,15.2,15.41,227035,0
+MYO.US,D,20210223,000000,15,15,12,13.81,362338,0
+MYO.US,D,20210224,000000,14,14.67,13.8,13.86,150727,0
+MYO.US,D,20210225,000000,13.8,14.2431,12,12,241712,0
+MYO.US,D,20210226,000000,12.42,12.5705,10.81,11.14,357626,0
+MYO.US,D,20210301,000000,12,13,12,12.55,208165,0
+MYO.US,D,20210302,000000,13.22,13.85,12.75,13.12,228928,0
+MYO.US,D,20210303,000000,12.88,13.3,11.29,11.53,284249,0
+MYO.US,D,20210304,000000,11.21,11.95,10.15,10.39,378510,0
+MYO.US,D,20210305,000000,10.36,11.69,9.83,11.29,220726,0
+MYO.US,D,20210308,000000,11.34,11.485,10.55,10.62,230378,0
+MYO.US,D,20210309,000000,11.26,12.49,10.79,12.32,153602,0
+MYO.US,D,20210310,000000,13,13.1,12.25,12.89,253764,0
+MYO.US,D,20210311,000000,13.84,13.84,12.05,12.49,330427,0
+MYO.US,D,20210312,000000,12.25,13.6,12.25,13.55,146505,0
+MYO.US,D,20210315,000000,13.7,14.91,13.7,14.78,94603,0
+MYO.US,D,20210316,000000,14.71,14.77,13.81,14.43,77320,0
+MYO.US,D,20210317,000000,14.01,14.36,13.31,14.25,100069,0
+MYO.US,D,20210318,000000,14.01,14.4181,13.62,14.07,102924,0
+MYO.US,D,20210319,000000,14.01,14.25,13.6639,14.08,175383,0
+MYO.US,D,20210322,000000,14.3,14.5,13.56,13.85,123078,0
+MYO.US,D,20210323,000000,13.41,13.76,12.77,13.23,120960,0
+MYO.US,D,20210324,000000,13.17,13.4802,12.5,12.88,107320,0
+MYO.US,D,20210325,000000,12.24,12.92,11.98,12.91,97082,0
+MYO.US,D,20210326,000000,13.01,13.35,12.47,13.14,65968,0
+MYO.US,D,20210329,000000,13.36,13.62,12.33,12.69,84014,0
+MYO.US,D,20210330,000000,12.34,13.33,12.34,13.03,29674,0
+MYO.US,D,20210331,000000,12.96,13.6094,12.5,12.8,64789,0
+MYO.US,D,20210401,000000,12.91,13.43,12.72,13.22,84228,0
+MYO.US,D,20210405,000000,13.4,13.5857,12.39,12.78,72155,0
+MYO.US,D,20210406,000000,12.93,12.9906,12.5,12.99,49503,0
+MYO.US,D,20210407,000000,12.75,12.97,11.66,12.05,100035,0
+MYO.US,D,20210408,000000,12.11,12.3051,12,12.25,31127,0
+MYO.US,D,20210409,000000,12.2,12.36,11.84,11.93,37794,0
+MYO.US,D,20210412,000000,11.7,12.01,10.88,11.65,165078,0
+MYO.US,D,20210413,000000,11.72,11.83,10.94,10.94,71290,0
+MYO.US,D,20210414,000000,11,11.7,10.82,10.92,75408,0
+MYO.US,D,20210415,000000,11.1199,11.1199,10.38,10.38,58797,0
+MYO.US,D,20210416,000000,10.4,10.55,9.61,10.15,114143,0
+MYO.US,D,20210419,000000,9.92,10.19,9.74,10.02,80862,0
+MYO.US,D,20210420,000000,10,10.195,9.8,10.03,86546,0
+MYO.US,D,20210421,000000,9.93,10.68,9.93,10.55,85193,0
+MYO.US,D,20210422,000000,10.56,10.7,10,10.39,67950,0
+MYO.US,D,20210423,000000,10.29,10.495,10.08,10.1,18054,0
+MYO.US,D,20210426,000000,10,10.44,9.81,9.86,54794,0
+MYO.US,D,20210427,000000,9.86,10.68,9.86,10.43,29763,0
+MYO.US,D,20210428,000000,10.33,10.79,10.33,10.749,35770,0
+MYO.US,D,20210429,000000,10.8,10.8475,10.43,10.51,14599,0
+MYO.US,D,20210430,000000,10.21,10.66,9.8,9.82,48000,0
+MYO.US,D,20210503,000000,9.9,10.265,9.88,10.01,44656,0
+MYO.US,D,20210504,000000,10.02,10.31,9.05,10.21,260219,0
+MYO.US,D,20210505,000000,10.2,10.3699,9.42,9.54,116540,0
+MYO.US,D,20210506,000000,9.44,9.96,9,9.85,147996,0
+MYO.US,D,20210507,000000,9.5,10.07,9.5,9.63,55166,0
+MYO.US,D,20210510,000000,9.28,9.53,8.76,8.93,129079,0
+MYO.US,D,20210511,000000,8.57,9.39,8.44,9.08,58791,0
+MYO.US,D,20210512,000000,9.01,9.4,8.83,9.01,78864,0
+MYO.US,D,20210513,000000,9.09,9.232,8.21,8.92,171588,0
+MYO.US,D,20210514,000000,9.22,9.529,9,9.32,81461,0
+MYO.US,D,20210517,000000,8.75,9.39,8.2076,9.16,34519,0
+MYO.US,D,20210518,000000,9.4,10.23,9.37,10.1,65124,0
+MYO.US,D,20210519,000000,9.87,10.1199,9.3232,9.52,82505,0
+MYO.US,D,20210520,000000,9.5,10,9.41,9.72,38673,0
+MYO.US,D,20210521,000000,9.69,10.03,9.49,9.61,25872,0
+MYO.US,D,20210524,000000,9.79,9.855,9.37,9.41,31492,0
+MYO.US,D,20210525,000000,9.52,9.76,9.4,9.62,91505,0
+MYO.US,D,20210526,000000,9.575,9.75,9.4,9.48,65133,0
+MYO.US,D,20210527,000000,9.39,9.85,9.36,9.55,50068,0
+MYO.US,D,20210528,000000,9.7,10.7,9.26,10.63,101670,0
+MYO.US,D,20210601,000000,10.62,10.88,10.54,10.78,58102,0
+MYO.US,D,20210602,000000,10.98,11.115,10.27,10.41,50590,0
+MYO.US,D,20210603,000000,10.38,10.67,10,10.23,83275,0
+MYO.US,D,20210604,000000,10.1499,10.62,10,10.135,67943,0
+MYO.US,D,20210607,000000,10.12,10.6573,10.06,10.54,35980,0
+MYO.US,D,20210608,000000,10.78,11.28,10.29,10.32,78593,0
+MYO.US,D,20210609,000000,10.32,10.86,10.16,10.19,25020,0
+MYO.US,D,20210610,000000,11.7,12.8875,10.49,10.75,419760,0
+MYO.US,D,20210611,000000,10.65,11.5,10.5782,11.33,74166,0
+MYO.US,D,20210614,000000,11.9,11.9225,11.3,11.54,79702,0
+MYO.US,D,20210615,000000,11.52,11.76,11.3534,11.75,32379,0
+MYO.US,D,20210616,000000,11.8,11.8,11.31,11.36,43270,0
+MYO.US,D,20210617,000000,11.3,11.6431,10.65,10.85,51473,0
+MYO.US,D,20210618,000000,10.72,11.05,10.35,10.35,78796,0
+MYO.US,D,20210621,000000,10.26,10.69,10.15,10.15,44645,0
+MYO.US,D,20210622,000000,10.25,10.37,10.1,10.15,32648,0
+MYO.US,D,20210623,000000,10.16,10.49,10.16,10.34,24100,0
+MYO.US,D,20210624,000000,10.4598,10.9,10.29,10.74,41989,0
+MYO.US,D,20210625,000000,10.84,10.9,10.61,10.9,49674,0
+MYO.US,D,20210628,000000,10.75,11.08,10.61,10.97,30559,0
+MYO.US,D,20210629,000000,11.09,11.19,10.9629,11.12,19904,0
+MYO.US,D,20210630,000000,10.98,11.01,10.6,10.8,26320,0
+MYO.US,D,20210701,000000,10.65,10.98,10.4,10.4,14674,0
+MYO.US,D,20210702,000000,10.4,10.45,9.64,9.81,48133,0
+MYO.US,D,20210706,000000,9.72,9.955,9.29,9.72,60000,0
+MYO.US,D,20210707,000000,9.8,9.9,9.5,9.85,31200,0
+MYO.US,D,20210708,000000,9.6,9.83,9.45,9.67,25682,0
+MYO.US,D,20210709,000000,9.58,9.8,9.5088,9.74,9877,0
+MYO.US,D,20210712,000000,9.845,9.845,9.57,9.69,7150,0
+MYO.US,D,20210713,000000,9.58,9.86,9.12,9.15,17827,0
+MYO.US,D,20210714,000000,9.14,9.15,8.81,9.02,56516,0
+MYO.US,D,20210715,000000,8.9,9.15,8.67,8.77,55465,0
+MYO.US,D,20210716,000000,8.95,9.14,8.52,8.57,29893,0
+MYO.US,D,20210719,000000,8.49,8.92,8.09,8.88,31726,0
+MYO.US,D,20210720,000000,8.89,9.29,8.6601,9.03,30463,0
+MYO.US,D,20210721,000000,9.1,9.15,8.87,9.07,10667,0
+MYO.US,D,20210722,000000,9.12,9.27,8.8,9.19,35884,0
+MYO.US,D,20210723,000000,9.19,9.19,8.6,8.77,52727,0
+MYO.US,D,20210726,000000,8.7,9,8.1,8.11,46718,0
+MYO.US,D,20210727,000000,8.25,8.52,7.91,7.91,28580,0
+MYO.US,D,20210728,000000,8.07,8.5553,7.9,8.04,31167,0
+MYO.US,D,20210729,000000,8.1,8.24,7.6,7.77,199283,0
+MYO.US,D,20210730,000000,7.7,7.83,7.19,7.53,44437,0
+MYO.US,D,20210802,000000,7.6,7.77,7.6,7.69,27302,0
+MYO.US,D,20210803,000000,8.02,8.44,7.8691,8,49306,0
+MYO.US,D,20210804,000000,8.02,8.18,7.7491,7.81,31526,0
+MYO.US,D,20210805,000000,7.8312,8,7.83,7.92,17290,0
+MYO.US,D,20210806,000000,7.82,8,7.82,7.91,14026,0
+MYO.US,D,20210809,000000,7.88,8.2,7.85,7.85,244022,0
+MYO.US,D,20210810,000000,9.03,10.38,8.7,9.13,1071618,0
+MYO.US,D,20210811,000000,9.15,9.8835,8.55,9.57,162544,0
+MYO.US,D,20210812,000000,9.5,10.1,9.43,10.07,86520,0
+MYO.US,D,20210813,000000,10.1,10.105,9.3523,9.69,52052,0
+MYO.US,D,20210816,000000,9.49,9.72,9.08,9.11,62645,0
+MYO.US,D,20210817,000000,9,9,8.57,8.75,75210,0
+MYO.US,D,20210818,000000,8.72,9.14,8.72,8.92,58460,0
+MYO.US,D,20210819,000000,8.83,9.02,8.62,8.88,105329,0
+MYO.US,D,20210820,000000,8.82,9.65,8.82,9.29,97525,0
+MYO.US,D,20210823,000000,9.31,10.01,9.31,10,152544,0
+MYO.US,D,20210824,000000,10.16,10.5,9.86,10.27,91744,0
+MYO.US,D,20210825,000000,10.18,10.57,10.16,10.38,25314,0
+MYO.US,D,20210826,000000,10.36,10.58,10.0001,10.58,27568,0
+MYO.US,D,20210827,000000,10.5,10.64,10.5,10.5,63362,0
+MYO.US,D,20210830,000000,10.57,10.95,10.33,10.5,95108,0
+MYO.US,D,20210831,000000,10.5,10.949,10.42,10.76,29260,0
+MYO.US,D,20210901,000000,10.73,11.1809,10.73,11.04,91345,0
+MYO.US,D,20210902,000000,11.07,11.88,11.05,11.76,104842,0
+MYO.US,D,20210903,000000,11.85,11.9,11.095,11.89,75566,0
+MYO.US,D,20210907,000000,11.85,12,11.04,11.14,81490,0
+MYO.US,D,20210908,000000,11.16,11.407,10.15,10.5,111976,0
+MYO.US,D,20210909,000000,10.55,11.6035,10.3101,11.52,109038,0
+MYO.US,D,20210910,000000,11.85,11.89,11.47,11.89,127078,0
+MYO.US,D,20210913,000000,11.83,11.83,11.17,11.53,61743,0
+MYO.US,D,20210914,000000,11.44,11.64,11.01,11.62,65712,0
+MYO.US,D,20210915,000000,11.43,11.64,11.36,11.39,40540,0
+MYO.US,D,20210916,000000,11.37,11.66,10.92,11.37,46954,0
+MYO.US,D,20210917,000000,11.35,11.99,11.3295,11.73,69619,0
+MYO.US,D,20210920,000000,11.17,11.85,10.9,11.85,102428,0
+MYO.US,D,20210921,000000,11.82,12.28,11.5,11.95,50783,0
+MYO.US,D,20210922,000000,12.06,12.66,11.7901,12.03,251573,0
+MYO.US,D,20210923,000000,12.2,12.43,12.01,12.43,49136,0
+MYO.US,D,20210924,000000,12.09,12.76,12.05,12.69,60419,0
+MYO.US,D,20210927,000000,12.69,12.69,11.54,11.72,75912,0
+MYO.US,D,20210928,000000,11.64,11.86,11.42,11.74,32261,0
+MYO.US,D,20210929,000000,11.67,12.07,11.35,11.38,27448,0
+MYO.US,D,20210930,000000,11.47,11.9,11.47,11.89,19250,0
+MYO.US,D,20211001,000000,11.87,11.98,11.57,11.64,23619,0
+MYO.US,D,20211004,000000,11.76,11.98,11.37,11.75,30015,0
+MYO.US,D,20211005,000000,12.01,12.01,11.5101,11.8,29373,0
+MYO.US,D,20211006,000000,11.78,11.914,11.4,11.77,19534,0
+MYO.US,D,20211007,000000,11.75,12,11.5001,11.54,24430,0
+MYO.US,D,20211008,000000,11.52,11.99,11.52,11.78,18352,0
+MYO.US,D,20211011,000000,11.78,11.9,11.61,11.9,17970,0
+MYO.US,D,20211012,000000,11.94,12.34,11.75,12.07,26924,0
+MYO.US,D,20211013,000000,12.09,12.34,11.975,12.32,46511,0
+MYO.US,D,20211014,000000,12.3,14.35,12.3,13.9999,117742,0
+MYO.US,D,20211015,000000,12.9,13.88,12.24,13.34,189103,0
+MYO.US,D,20211018,000000,13.17,13.17,11.85,12.02,138182,0
+MYO.US,D,20211019,000000,12.01,12.64,11.23,11.34,179258,0
+MYO.US,D,20211020,000000,11.44,11.59,11.24,11.5,26550,0
+MYO.US,D,20211021,000000,11.5,11.6,10.95,11,141961,0
+MYO.US,D,20211022,000000,10.87,10.98,10.33,10.46,55098,0
+MYO.US,D,20211025,000000,10.39,10.91,10.2,10.54,49700,0
+MYO.US,D,20211026,000000,10.54,10.8589,10.3532,10.64,35602,0
+MYO.US,D,20211027,000000,10.7,10.76,10.45,10.5,10867,0
+MYO.US,D,20211028,000000,10.55,10.81,10.23,10.31,65781,0
+MYO.US,D,20211029,000000,10.37,10.51,9.7,10.13,86310,0
+MYO.US,D,20211101,000000,10.05,10.4864,9.98,10.27,26619,0
+MYO.US,D,20211102,000000,10.13,10.37,9.84,10.37,62719,0
+MYO.US,D,20211103,000000,10.35,10.6179,10.05,10.52,28596,0
+MYO.US,D,20211104,000000,10.349,10.9698,10.349,10.61,28064,0
+MYO.US,D,20211105,000000,10.59,10.8,10.21,10.4,30200,0
+MYO.US,D,20211108,000000,10.45,10.7398,10.19,10.35,34432,0
+MYO.US,D,20211109,000000,10.31,10.69,10,10.36,54451,0
+MYO.US,D,20211110,000000,10.46,10.5983,10.04,10.39,55693,0
+MYO.US,D,20211111,000000,11.02,11.2499,9.57,9.57,152671,0
+MYO.US,D,20211112,000000,9.75,10.4,9.7,9.92,41313,0
+MYO.US,D,20211115,000000,9.91,9.9839,9.61,9.65,38668,0
+MYO.US,D,20211116,000000,9.68,9.68,8.06,8.63,152905,0
+MYO.US,D,20211117,000000,8.7,9.5,8.7,9.32,44339,0
+MYO.US,D,20211118,000000,9.5,9.7499,8.5,8.93,66280,0
+MYO.US,D,20211119,000000,8.78,9.36,8.605,8.62,41464,0
+MYO.US,D,20211122,000000,8.77,8.98,8.2636,8.72,64301,0
+MYO.US,D,20211123,000000,8.62,8.82,8.28,8.41,36757,0
+MYO.US,D,20211124,000000,8.45,8.75,8.45,8.75,6663,0
+MYO.US,D,20211126,000000,8.6,8.85,8.27,8.52,25990,0
+MYO.US,D,20211129,000000,8.5,8.8371,8.3,8.45,31191,0
+MYO.US,D,20211130,000000,8.5303,8.5303,7.92,8.18,35306,0
+MYO.US,D,20211201,000000,8.4,8.4971,7.8,7.96,48660,0
+MYO.US,D,20211202,000000,7.8,7.995,7.64,7.65,70881,0
+MYO.US,D,20211203,000000,7.83,8.14,7.31,7.45,25311,0
+MYO.US,D,20211206,000000,7.41,8.04,7.2062,7.93,48823,0
+MYO.US,D,20211207,000000,7.86,8.35,7.86,8.19,20069,0
+MYO.US,D,20211208,000000,8.01,8.404,8.01,8.2,16775,0
+MYO.US,D,20211209,000000,8.33,8.375,7.7,7.7,18656,0
+MYO.US,D,20211210,000000,7.79,8.065,7.5028,7.74,30776,0
+MYO.US,D,20211213,000000,7.75,7.9,7.615,7.68,14415,0
+MYO.US,D,20211214,000000,7.55,7.77,7.3,7.45,78312,0
+MYO.US,D,20211215,000000,7.6,7.85,7.2564,7.7,36069,0
+MYO.US,D,20211216,000000,7.71,8.185,7.6143,7.8,39802,0
+MYO.US,D,20211217,000000,7.72,7.95,7.6,7.73,41997,0
+MYO.US,D,20211220,000000,7.63,7.91,7.47,7.56,27175,0
+MYO.US,D,20211221,000000,7.62,7.9,7.5601,7.8,19202,0
+MYO.US,D,20211222,000000,8.11,8.1536,7.8,8.01,25082,0
+MYO.US,D,20211223,000000,8.01,8.15,7.8123,7.9,8583,0
+MYO.US,D,20211227,000000,8.03,8.1799,7.5701,7.61,36440,0
+MYO.US,D,20211228,000000,7.74,7.8999,7.25,7.3,44743,0
+MYO.US,D,20211229,000000,7.23,7.32,6.84,7.01,49829,0
+MYO.US,D,20211230,000000,7,7.41,6.92,7.15,28201,0
+MYO.US,D,20211231,000000,7.11,7.14,6.79,6.845,55127,0
+MYO.US,D,20220103,000000,6.79,7.6999,6.79,7.53,18158,0
+MYO.US,D,20220104,000000,7.86,7.86,7.26,7.53,14793,0
+MYO.US,D,20220105,000000,7.44,7.5499,7.09,7.17,60646,0
+MYO.US,D,20220106,000000,7.09,7.34,6.95,6.96,36971,0
+MYO.US,D,20220107,000000,7.14,7.29,6.93,7.13,20204,0
+MYO.US,D,20220110,000000,7.25,8.79,7.02,7.84,194360,0
+MYO.US,D,20220111,000000,7.78,8.68,7.78,8.33,35308,0
+MYO.US,D,20220112,000000,8.39,8.39,8.05,8.22,26555,0
+MYO.US,D,20220113,000000,8.27,8.78,8.27,8.4,42361,0
+MYO.US,D,20220114,000000,8.71,8.71,8.4,8.51,19156,0
+MYO.US,D,20220118,000000,8.4,8.48,8.1119,8.43,49456,0
+MYO.US,D,20220119,000000,8.5,8.56,8.21,8.44,23457,0
+MYO.US,D,20220120,000000,8.36,8.6,8.29,8.29,13406,0
+MYO.US,D,20220121,000000,7.9321,8.2899,7.72,7.91,68242,0
+MYO.US,D,20220124,000000,7.73,7.84,7.27,7.65,79937,0
+MYO.US,D,20220125,000000,7.47,7.61,7.1101,7.33,47895,0
+MYO.US,D,20220126,000000,7.42,7.4899,7.21,7.4,20195,0
+MYO.US,D,20220127,000000,7.1245,7.325,7.05,7.058,39385,0
+MYO.US,D,20220128,000000,6.95,7.03,6.67,6.8,107305,0
+MYO.US,D,20220131,000000,6.9,7.35,6.9,7.2,23308,0
+MYO.US,D,20220201,000000,7.2,7.66,7.19,7.66,27630,0
+MYO.US,D,20220202,000000,7.44,7.78,7.42,7.77,23754,0
+MYO.US,D,20220203,000000,7.6,7.77,7.6,7.6,14644,0
+MYO.US,D,20220204,000000,7.62,7.75,7.37,7.57,8249,0
+MYO.US,D,20220207,000000,7.53,7.82,7.4,7.8,11463,0
+MYO.US,D,20220208,000000,7.8683,7.8898,7.7347,7.77,16634,0
+MYO.US,D,20220209,000000,7.85,7.95,7.62,7.85,33665,0
+MYO.US,D,20220210,000000,7.78,7.99,7.75,7.98,5712,0
+MYO.US,D,20220211,000000,7.9365,8.075,7.705,7.71,16172,0
+MYO.US,D,20220214,000000,7.69,7.91,7.6,7.61,4112,0
+MYO.US,D,20220215,000000,7.6383,7.88,7.595,7.76,10090,0
+MYO.US,D,20220216,000000,7.88,7.88,7.63,7.77,4974,0
+MYO.US,D,20220217,000000,7.88,7.8979,7.4,7.55,10979,0
+MYO.US,D,20220218,000000,7.6,7.7179,7.26,7.42,11245,0
+MYO.US,D,20220222,000000,7.23,7.55,7.03,7.09,30739,0
+MYO.US,D,20220223,000000,7.3,7.3,7.13,7.13,6221,0
+MYO.US,D,20220224,000000,6.42,7.31,5.64,7.15,58989,0
+MYO.US,D,20220225,000000,7.305,7.8465,7.2001,7.53,7586,0
+MYO.US,D,20220228,000000,7.4,7.74,7.4,7.43,10285,0
+MYO.US,D,20220301,000000,7.55,7.65,7.51,7.51,4086,0
+MYO.US,D,20220302,000000,7.7,7.7,7.15,7.15,4387,0
+MYO.US,D,20220303,000000,7.4,7.5,7.2569,7.4,12400,0
+MYO.US,D,20220304,000000,7.5599,7.5708,7.26,7.27,11706,0
+MYO.US,D,20220307,000000,7.12,7.36,7.015,7.0941,9643,0
+MYO.US,D,20220308,000000,7.1,7.14,6.817,7.14,7757,0
+MYO.US,D,20220309,000000,7.3,7.58,7.11,7.4,24830,0
+MYO.US,D,20220310,000000,6.41,6.73,4.27,4.34,321194,0
+MYO.US,D,20220311,000000,4.41,4.77,3.701,3.94,167423,0
+MYO.US,D,20220314,000000,4.01,4.23,4.01,4.17,44993,0
+MYO.US,D,20220315,000000,4.06,4.19,3.9001,3.93,32399,0
+MYO.US,D,20220316,000000,4.01,4.3,4.01,4.19,54963,0
+MYO.US,D,20220317,000000,4.06,4.42,4.0542,4.18,33303,0
+MYO.US,D,20220318,000000,4.38,4.48,4.27,4.35,31365,0
+MYO.US,D,20220321,000000,4.4365,4.47,4.2,4.44,27748,0
+MYO.US,D,20220322,000000,4.39,4.53,4.02,4.26,62084,0
+MYO.US,D,20220323,000000,4.17,4.44,4.16,4.16,18755,0
+MYO.US,D,20220324,000000,4.17,4.3827,4.17,4.22,28296,0
+MYO.US,D,20220325,000000,4.18,4.2546,4.06,4.08,25812,0
+MYO.US,D,20220328,000000,4.13,4.13,3.9,4.01,38556,0
+MYO.US,D,20220329,000000,4.12,4.2,3.76,3.82,94298,0
+MYO.US,D,20220330,000000,4.07,4.07,3.79,3.84,30564,0
+MYO.US,D,20220331,000000,3.85,4.0449,3.8073,3.81,27327,0
+MYO.US,D,20220401,000000,3.81,4.15,3.81,4.05,71383,0
+MYO.US,D,20220404,000000,4.24,4.24,3.9,4,112709,0
+MYO.US,D,20220405,000000,4.1,4.1,3.8,3.94,65450,0
+MYO.US,D,20220406,000000,3.84,3.93,3.75,3.83,35861,0
+MYO.US,D,20220407,000000,3.83,3.92,3.61,3.66,33453,0
+MYO.US,D,20220408,000000,3.6642,3.89,3.65,3.8221,19575,0
+MYO.US,D,20220411,000000,3.8,4.1999,3.7091,3.89,65247,0
+MYO.US,D,20220412,000000,3.86,3.95,3.7,3.81,54789,0
+MYO.US,D,20220413,000000,3.76,3.8,3.69,3.72,28085,0
+MYO.US,D,20220414,000000,3.72,3.8,3.7,3.71,22413,0
+MYO.US,D,20220418,000000,3.71,3.778,3.3,3.44,68210,0
+MYO.US,D,20220419,000000,3.41,3.59,3.3975,3.52,29316,0
+MYO.US,D,20220420,000000,3.52,3.52,3.32,3.42,51464,0
+MYO.US,D,20220421,000000,3.43,3.47,3.31,3.32,25883,0
+MYO.US,D,20220422,000000,3.342,3.342,3.1,3.2,46355,0
+MYO.US,D,20220425,000000,3.11,3.49,3.11,3.31,36531,0
+MYO.US,D,20220426,000000,3.38,3.38,3,3,47936,0
+MYO.US,D,20220427,000000,2.97,2.9716,2.8874,2.92,21700,0
+MYO.US,D,20220428,000000,2.92,2.96,2.8,2.85,27668,0
+MYO.US,D,20220429,000000,2.85,3,2.85,2.98,16130,0
+MYO.US,D,20220502,000000,3,3.2029,2.94,3.01,22515,0
+MYO.US,D,20220503,000000,2.93,3.05,2.93,3.05,19559,0
+MYO.US,D,20220504,000000,3.07,3.0797,2.84,2.91,16174,0
+MYO.US,D,20220505,000000,2.9,2.95,2.76,2.78,26055,0
+MYO.US,D,20220506,000000,2.762,2.94,2.71,2.81,20136,0
+MYO.US,D,20220509,000000,2.82,2.82,2.5,2.5062,31592,0
+MYO.US,D,20220510,000000,2.5,2.6333,2.41,2.5344,26768,0
+MYO.US,D,20220511,000000,2.46,2.55,2.39,2.42,26106,0
+MYO.US,D,20220512,000000,2.42,2.69,2.2795,2.3719,52721,0
+MYO.US,D,20220513,000000,2.45,2.5782,2.45,2.55,35520,0
+MYO.US,D,20220516,000000,2.55,2.61,2.37,2.38,14151,0
+MYO.US,D,20220517,000000,2.5,2.55,2.3801,2.44,32987,0
+MYO.US,D,20220518,000000,2.4,2.5599,2.39,2.47,10373,0
+MYO.US,D,20220519,000000,2.5474,2.55,2.41,2.41,9348,0
+MYO.US,D,20220520,000000,2.4035,2.485,2.2601,2.29,17691,0
+MYO.US,D,20220523,000000,2.37,2.37,2.16,2.18,25733,0
+MYO.US,D,20220524,000000,2.18,2.18,2,2,61118,0
+MYO.US,D,20220525,000000,2.0174,2.17,1.97,2.04,24072,0
+MYO.US,D,20220526,000000,2.16,2.2,2.08,2.14,11467,0
+MYO.US,D,20220527,000000,2.22,2.28,2.1,2.1,17054,0
+MYO.US,D,20220531,000000,2.27,2.39,2.1,2.24,77391,0
+MYO.US,D,20220601,000000,2.29,2.29,2.15,2.15,52436,0
+MYO.US,D,20220602,000000,2.14,2.29,2.1366,2.21,20933,0
+MYO.US,D,20220603,000000,2.26,2.35,2.2001,2.33,26134,0
+MYO.US,D,20220606,000000,2.3,2.39,1.61,2.06,267147,0
+MYO.US,D,20220607,000000,2.0601,2.22,2.0499,2.2,38726,0
+MYO.US,D,20220608,000000,2.2,2.2469,2.08,2.23,11707,0
+MYO.US,D,20220609,000000,2.21,2.25,2.01,2.13,31225,0
+MYO.US,D,20220610,000000,2.14,2.1499,1.92,2.005,66424,0
+MYO.US,D,20220613,000000,1.99,2.05,1.75,1.79,50525,0
+MYO.US,D,20220614,000000,1.7868,1.82,1.71,1.71,16825,0
+MYO.US,D,20220615,000000,1.77,1.83,1.73,1.8,13147,0
+MYO.US,D,20220616,000000,1.78,1.8,1.71,1.75,20224,0
+MYO.US,D,20220617,000000,1.78,1.81,1.71,1.74,39227,0
+MYO.US,D,20220621,000000,1.83,1.91,1.74,1.83,19573,0
+MYO.US,D,20220622,000000,1.75,1.8216,1.75,1.79,18751,0
+MYO.US,D,20220623,000000,1.75,1.81,1.74,1.74,34773,0
+MYO.US,D,20220624,000000,1.72,2.2,1.72,1.91,1136608,0
+MYO.US,D,20220627,000000,1.82,1.88,1.7,1.79,196519,0
+MYO.US,D,20220628,000000,1.7,1.76,1.6301,1.645,69861,0
+MYO.US,D,20220629,000000,1.6633,1.77,1.65,1.76,33680,0
+MYO.US,D,20220630,000000,1.72,1.77,1.64,1.68,31066,0
+MYO.US,D,20220701,000000,1.69,1.7458,1.64,1.66,27510,0
+MYO.US,D,20220705,000000,1.64,1.7783,1.64,1.7,63309,0
+MYO.US,D,20220706,000000,1.7,1.74,1.64,1.67,40569,0
+MYO.US,D,20220707,000000,1.742,1.75,1.71,1.74,31306,0
+MYO.US,D,20220708,000000,1.74,1.84,1.7,1.74,61785,0
+MYO.US,D,20220711,000000,1.71,1.76,1.68,1.72,44437,0
+MYO.US,D,20220712,000000,1.74,1.75,1.7135,1.73,16607,0
+MYO.US,D,20220713,000000,1.73,1.73,1.68,1.69,20566,0
+MYO.US,D,20220714,000000,1.7567,1.76,1.7288,1.76,7245,0
+MYO.US,D,20220715,000000,1.79,1.7999,1.718,1.74,26138,0
+MYO.US,D,20220718,000000,1.755,1.8297,1.755,1.78,23786,0
+MYO.US,D,20220719,000000,1.82,1.88,1.76,1.76,71824,0
+MYO.US,D,20220720,000000,1.8,1.8797,1.79,1.8,53002,0
+MYO.US,D,20220721,000000,1.8,1.87,1.8,1.8696,50314,0
+MYO.US,D,20220722,000000,1.8529,1.9456,1.85,1.86,34507,0
+MYO.US,D,20220725,000000,1.95,1.95,1.82,1.83,24306,0
+MYO.US,D,20220726,000000,1.85,1.86,1.7,1.7,19072,0
+MYO.US,D,20220727,000000,1.7,1.7299,1.65,1.68,20812,0
+MYO.US,D,20220728,000000,1.71,1.735,1.666,1.71,33710,0
+MYO.US,D,20220729,000000,1.74,1.7788,1.69,1.69,29297,0
+MYO.US,D,20220801,000000,1.8,1.88,1.76,1.81,21835,0
+MYO.US,D,20220802,000000,1.92,1.92,1.81,1.81,33935,0
+MYO.US,D,20220803,000000,1.8,2.3119,1.7701,2.06,351052,0
+MYO.US,D,20220804,000000,2,2,1.6,1.7,343588,0
+MYO.US,D,20220805,000000,1.74,1.8099,1.6637,1.7,117184,0
+MYO.US,D,20220808,000000,1.77,1.77,1.69,1.73,128056,0
+MYO.US,D,20220809,000000,1.73,1.76,1.71,1.71,44375,0
+MYO.US,D,20220810,000000,1.74,1.74,1.7001,1.71,36190,0
+MYO.US,D,20220811,000000,1.7199,1.8,1.71,1.76,79688,0
+MYO.US,D,20220812,000000,1.77,1.78,1.7,1.7,54370,0
+MYO.US,D,20220815,000000,1.75,1.7598,1.7038,1.74,70695,0
+MYO.US,D,20220816,000000,1.76,1.79,1.7301,1.77,61035,0
+MYO.US,D,20220817,000000,1.7652,1.8,1.72,1.72,23220,0
+MYO.US,D,20220818,000000,1.76,1.9,1.7304,1.87,49848,0
+MYO.US,D,20220819,000000,1.88,1.8899,1.76,1.83,61736,0
+MYO.US,D,20220822,000000,1.8,1.81,1.76,1.7801,12913,0
+MYO.US,D,20220823,000000,1.71,1.9,1.71,1.8439,44179,0
+MYO.US,D,20220824,000000,1.98,2.05,1.8763,2.05,94053,0
+MYO.US,D,20220825,000000,2.05,2.24,2.05,2.1,81016,0
+MYO.US,D,20220826,000000,2.12,2.1246,1.93,1.94,32552,0
+MYO.US,D,20220829,000000,2.16,2.16,1.86,1.86,23560,0
+MYO.US,D,20220830,000000,1.8701,1.9299,1.8233,1.83,20400,0
+MYO.US,D,20220831,000000,1.83,1.91,1.83,1.86,31660,0
+MYO.US,D,20220901,000000,1.8726,1.8843,1.8,1.82,28131,0
+MYO.US,D,20220902,000000,1.8019,1.81,1.75,1.8,24382,0
+MYO.US,D,20220906,000000,1.88,1.88,1.75,1.77,36870,0
+MYO.US,D,20220907,000000,1.78,1.81,1.73,1.76,42957,0
+MYO.US,D,20220908,000000,1.79,1.81,1.7401,1.77,11093,0
+MYO.US,D,20220909,000000,1.782,1.8,1.74,1.75,13033,0
+MYO.US,D,20220912,000000,1.78,1.78,1.72,1.75,17201,0
+MYO.US,D,20220913,000000,1.7,1.745,1.7,1.72,10148,0
+MYO.US,D,20220914,000000,1.7283,1.76,1.71,1.71,15240,0
+MYO.US,D,20220915,000000,1.71,1.76,1.71,1.76,10731,0
+MYO.US,D,20220916,000000,1.7,1.8,1.7,1.8,19121,0
+MYO.US,D,20220919,000000,1.7752,1.81,1.72,1.77,11062,0
+MYO.US,D,20220920,000000,1.79,1.79,1.72,1.77,8248,0
+MYO.US,D,20220921,000000,1.78,1.78,1.7199,1.73,14570,0
+MYO.US,D,20220922,000000,1.765,1.7799,1.7,1.7,23878,0
+MYO.US,D,20220923,000000,1.69,1.7054,1.68,1.7001,11813,0
+MYO.US,D,20220926,000000,1.7156,1.7278,1.709,1.725,3237,0
+MYO.US,D,20220927,000000,1.73,1.73,1.69,1.69,16176,0
+MYO.US,D,20220928,000000,1.6768,1.71,1.62,1.67,11394,0
+MYO.US,D,20220929,000000,1.59,1.657,1.59,1.625,18681,0
+MYO.US,D,20220930,000000,1.61,1.65,1.58,1.62,24092,0
+MYO.US,D,20221003,000000,1.5764,1.6284,1.54,1.57,24766,0
+MYO.US,D,20221004,000000,1.646,1.655,1.5974,1.6,22341,0
+MYO.US,D,20221005,000000,1.6017,1.65,1.56,1.6,20275,0
+MYO.US,D,20221006,000000,1.6174,1.6174,1.5601,1.58,19771,0
+MYO.US,D,20221007,000000,1.51,1.5627,1.51,1.51,18636,0
+MYO.US,D,20221010,000000,1.45,1.4741,1.35,1.435,14694,0
+MYO.US,D,20221011,000000,1.4295,1.49,1.4295,1.45,16846,0
+MYO.US,D,20221012,000000,1.4879,1.52,1.48,1.4837,16002,0
+MYO.US,D,20221013,000000,1.45,1.5392,1.45,1.5,21341,0
+MYO.US,D,20221014,000000,1.54,1.5497,1.49,1.49,7654,0
+MYO.US,D,20221017,000000,1.54,1.5416,1.5,1.5,6633,0
+MYO.US,D,20221018,000000,1.52,1.54,1.5121,1.52,7230,0
+MYO.US,D,20221019,000000,1.4775,1.51,1.43,1.43,20843,0
+MYO.US,D,20221020,000000,1.4715,1.519,1.43,1.455,2567,0
+MYO.US,D,20221021,000000,1.5,1.54,1.48,1.54,20899,0
+MYO.US,D,20221024,000000,1.5298,1.5298,1.4,1.42,14867,0
+MYO.US,D,20221025,000000,1.41,1.48,1.39,1.44,20017,0
+MYO.US,D,20221026,000000,1.5,1.5188,1.45,1.46,33602,0
+MYO.US,D,20221027,000000,1.51,1.51,1.4569,1.47,15177,0
+MYO.US,D,20221028,000000,1.49,1.51,1.45,1.485,10194,0
+MYO.US,D,20221031,000000,1.45,1.475,1.43,1.43,14261,0
+MYO.US,D,20221101,000000,1.49,1.49,1.421,1.425,38242,0
+MYO.US,D,20221102,000000,1.39,1.42,1.38,1.38,34442,0
+MYO.US,D,20221103,000000,1.47,1.47,1.365,1.38,8502,0
+MYO.US,D,20221104,000000,1.43,1.43,1.3512,1.37,5530,0
+MYO.US,D,20221107,000000,1.4072,1.4499,1.3601,1.38,14947,0
+MYO.US,D,20221108,000000,1.44,1.44,1.29,1.36,37714,0
+MYO.US,D,20221109,000000,1.35,1.39,1.29,1.33,9978,0
+MYO.US,D,20221110,000000,1.38,1.38,1.2906,1.34,7716,0
+MYO.US,D,20221111,000000,1.35,1.375,0.882,0.91,394936,0
+MYO.US,D,20221114,000000,1.02,1.02,0.925,0.925,215998,0
+MYO.US,D,20221115,000000,0.93,0.99,0.93,0.95,121388,0
+MYO.US,D,20221116,000000,0.964999,0.964999,0.8501,0.8501,78202,0
+MYO.US,D,20221117,000000,0.85,0.87,0.65,0.69,372347,0
+MYO.US,D,20221118,000000,0.6886,0.7107,0.65,0.6637,96252,0
+MYO.US,D,20221121,000000,0.6804,0.7,0.5,0.54,522653,0
+MYO.US,D,20221122,000000,0.54,0.5861,0.5,0.5735,407900,0
+MYO.US,D,20221123,000000,0.61,0.61,0.5001,0.55,357335,0
+MYO.US,D,20221125,000000,0.56,0.59,0.5113,0.59,336726,0
+MYO.US,D,20221128,000000,0.59,0.6151,0.5657,0.5899,386832,0
+MYO.US,D,20221129,000000,0.61,0.64,0.57,0.6092,403610,0
+MYO.US,D,20221130,000000,0.88,0.975,0.75,0.8127,39405325,0
+MYO.US,D,20221201,000000,0.7,0.7948,0.6217,0.738,2273995,0
+MYO.US,D,20221202,000000,0.74,0.7455,0.62,0.6405,1641607,0
+MYO.US,D,20221205,000000,0.64,0.7837,0.58,0.61,1432751,0
+MYO.US,D,20221206,000000,0.61,0.64,0.55,0.555,799110,0
+MYO.US,D,20221207,000000,0.5613,0.5896,0.46,0.5544,860294,0
+MYO.US,D,20221208,000000,0.51,0.55,0.47,0.5085,328824,0
+MYO.US,D,20221209,000000,0.5017,0.5727,0.48,0.5327,330280,0
+MYO.US,D,20221212,000000,0.5716,0.6,0.533,0.554,738554,0
+MYO.US,D,20221213,000000,0.5722,0.7098,0.57,0.61,2976421,0
+MYO.US,D,20221214,000000,0.6113,0.655,0.52,0.6061,557887,0
+MYO.US,D,20221215,000000,0.6201,0.6255,0.5702,0.598,287547,0
+MYO.US,D,20221216,000000,0.5704,0.59,0.502,0.5085,639901,0
+MYO.US,D,20221219,000000,0.52,0.5455,0.44,0.479,538706,0
+MYO.US,D,20221220,000000,0.4699,0.4746,0.45,0.45,589191,0
+MYO.US,D,20221221,000000,0.469999,0.48,0.4264,0.45,401263,0
+MYO.US,D,20221222,000000,0.47,0.4799,0.369,0.4401,188421,0
+MYO.US,D,20221223,000000,0.4136,0.4539,0.4,0.44,106238,0
+MYO.US,D,20221227,000000,0.43,0.4497,0.415,0.44,112939,0
+MYO.US,D,20221228,000000,0.43,0.449251,0.42,0.44,180382,0
+MYO.US,D,20221229,000000,0.4275,0.4534,0.42,0.4388,188525,0
+MYO.US,D,20221230,000000,0.43,0.52,0.42,0.5114,440899,0
+MYO.US,D,20230103,000000,0.525,0.5471,0.47,0.5194,331435,0
+MYO.US,D,20230104,000000,0.5,0.535,0.4516,0.4885,327522,0
+MYO.US,D,20230105,000000,0.48,0.4806,0.4388,0.45,206399,0
+MYO.US,D,20230106,000000,0.45,0.4869,0.43,0.484,165042,0
+MYO.US,D,20230109,000000,0.4695,0.58,0.4695,0.52,521193,0
+MYO.US,D,20230110,000000,0.57,0.579899,0.477501,0.52,574183,0
+MYO.US,D,20230111,000000,0.4846,0.51,0.465,0.4743,271172,0
+MYO.US,D,20230112,000000,0.3835,0.43,0.37,0.4032,2420167,0
+MYO.US,D,20230113,000000,0.4155,0.49,0.4155,0.45,663207,0
+MYO.US,D,20230117,000000,0.4716,0.4796,0.4401,0.4401,422415,0
+MYO.US,D,20230118,000000,0.4663,0.47,0.43,0.43,289507,0
+MYO.US,D,20230119,000000,0.47,0.47,0.4101,0.44,750276,0
+MYO.US,D,20230120,000000,0.47,0.5399,0.431,0.4836,2097119,0
+MYO.US,D,20230123,000000,0.4997,0.523,0.4701,0.4701,1340217,0
+MYO.US,D,20230124,000000,0.47,0.4913,0.47,0.485,443206,0
+MYO.US,D,20230125,000000,0.4833,0.4999,0.465,0.4866,312189,0
+MYO.US,D,20230126,000000,0.482,0.499,0.4745,0.495,335428,0
+MYO.US,D,20230127,000000,0.4996,0.53,0.48,0.49,445203,0
+MYO.US,D,20230130,000000,0.5099,0.5189,0.48,0.4857,704784,0
+MYO.US,D,20230131,000000,0.4921,0.5098,0.483,0.4832,595693,0
+MYO.US,D,20230201,000000,0.492,0.5096,0.49,0.4999,547526,0
+MYO.US,D,20230202,000000,0.5154,0.529,0.48,0.5,471917,0
+MYO.US,D,20230203,000000,0.5,0.5096,0.482,0.5001,350991,0
+MYO.US,D,20230206,000000,0.5065,0.5499,0.501,0.5198,5199968,0
+MYO.US,D,20230207,000000,0.6144,0.6299,0.5212,0.5375,8135073,0
+MYO.US,D,20230208,000000,0.5101,0.535,0.4801,0.5027,1775674,0
+MYO.US,D,20230209,000000,0.5019,0.5211,0.485,0.5171,989025,0
+MYO.US,D,20230210,000000,0.5199,0.5278,0.48,0.5201,614211,0
+MYO.US,D,20230213,000000,0.5,0.52,0.49,0.5076,675550,0
+MYO.US,D,20230214,000000,0.51,0.5899,0.51,0.5667,949178,0
+MYO.US,D,20230215,000000,0.58,0.6398,0.5555,0.6116,1091745,0
+MYO.US,D,20230216,000000,0.612,0.6341,0.5901,0.6128,814506,0
+MYO.US,D,20230217,000000,0.63,0.6999,0.6201,0.6799,1231569,0
+MYO.US,D,20230221,000000,0.71,0.717899,0.63,0.64,1008591,0
+MYO.US,D,20230222,000000,0.6401,0.659899,0.6024,0.6147,299095,0
+MYO.US,D,20230223,000000,0.62,0.647799,0.595,0.647,383241,0
+MYO.US,D,20230224,000000,0.6265,0.64,0.603,0.6288,275178,0
+MYO.US,D,20230227,000000,0.605,0.665,0.605,0.649,352908,0
+MYO.US,D,20230228,000000,0.638,0.6574,0.6195,0.65,379747,0
+MYO.US,D,20230301,000000,0.6305,0.647,0.6216,0.63,282947,0
+MYO.US,D,20230302,000000,0.6362,0.6699,0.63,0.66,486634,0
+MYO.US,D,20230303,000000,0.6438,0.6769,0.62,0.665,286500,0
+MYO.US,D,20230306,000000,0.68,0.77,0.67,0.7399,1219437,0
+MYO.US,D,20230307,000000,0.78,0.8,0.7399,0.7674,711832,0
+MYO.US,D,20230308,000000,0.75,0.7515,0.7005,0.7258,736991,0
+MYO.US,D,20230309,000000,0.7489,0.7799,0.73,0.765,936159,0
+MYO.US,D,20230310,000000,0.81,0.842,0.7054,0.74,2781607,0
+MYO.US,D,20230313,000000,0.84,0.87,0.7302,0.77,3836410,0
+MYO.US,D,20230314,000000,0.77,0.776,0.645,0.7173,1596424,0
+MYO.US,D,20230315,000000,0.6953,0.7349,0.66,0.7001,1034660,0
+MYO.US,D,20230316,000000,0.705,0.7195,0.69,0.715,660818,0
+MYO.US,D,20230317,000000,0.715,0.73,0.6805,0.6901,456865,0
+MYO.US,D,20230320,000000,0.684,0.688799,0.557,0.6,865497,0
+MYO.US,D,20230321,000000,0.6,0.6243,0.589,0.6062,431821,0
+MYO.US,D,20230322,000000,0.5984,0.65,0.5984,0.6224,246316,0
+MYO.US,D,20230323,000000,0.6238,0.677,0.59,0.6,331184,0
+MYO.US,D,20230324,000000,0.6,0.61,0.5629,0.5988,250977,0
+MYO.US,D,20230327,000000,0.59,0.629799,0.59,0.62,213643,0
+MYO.US,D,20230328,000000,0.61,0.71,0.61,0.69,999351,0
+MYO.US,D,20230329,000000,0.69,0.747,0.69,0.7301,671219,0
+MYO.US,D,20230330,000000,0.75,0.78,0.73,0.75,506036,0
+MYO.US,D,20230331,000000,0.78,0.8685,0.691,0.75,1483361,0
+MYO.US,D,20230403,000000,0.75,0.7501,0.6,0.6899,642824,0
+MYO.US,D,20230404,000000,0.7063,0.73,0.6586,0.6899,410072,0
+MYO.US,D,20230405,000000,0.7148,0.7148,0.67,0.69,151386,0
+MYO.US,D,20230406,000000,0.68,0.6879,0.645,0.645,356419,0
+MYO.US,D,20230410,000000,0.6778,0.69,0.6426,0.6787,533955,0
+MYO.US,D,20230411,000000,0.72,0.7356,0.683,0.7189,290607,0
+MYO.US,D,20230412,000000,0.7413,0.75,0.713,0.7497,340142,0
+MYO.US,D,20230413,000000,0.7461,0.79,0.72,0.77,390719,0
+MYO.US,D,20230414,000000,0.777,0.777,0.702,0.762,278081,0
+MYO.US,D,20230417,000000,0.7599,0.7599,0.7,0.7246,212242,0
+MYO.US,D,20230418,000000,0.7208,0.734999,0.67,0.6999,497272,0
+MYO.US,D,20230419,000000,0.693,0.6999,0.6695,0.6779,135496,0
+MYO.US,D,20230420,000000,0.6849,0.6849,0.6271,0.6549,344513,0
+MYO.US,D,20230421,000000,0.648,0.671,0.612,0.6709,329940,0
+MYO.US,D,20230424,000000,0.66,0.69,0.63,0.6498,132364,0
+MYO.US,D,20230425,000000,0.6509,0.6688,0.5813,0.5986,389384,0
+MYO.US,D,20230426,000000,0.5961,0.6199,0.5901,0.5975,523870,0
+MYO.US,D,20230427,000000,0.5953,0.6069,0.561,0.5902,166089,0
+MYO.US,D,20230428,000000,0.6055,0.6154,0.575,0.5901,185108,0
+MYO.US,D,20230501,000000,0.5881,0.6,0.511,0.5411,398632,0
+MYO.US,D,20230502,000000,0.5351,0.569,0.5351,0.5514,201824,0
+MYO.US,D,20230503,000000,0.5549,0.57,0.4894,0.509,739937,0
+MYO.US,D,20230504,000000,0.52,0.5298,0.4902,0.5298,206693,0
+MYO.US,D,20230505,000000,0.5224,0.537399,0.51,0.5196,132051,0
+MYO.US,D,20230508,000000,0.5492,0.5492,0.5099,0.52,173817,0
+MYO.US,D,20230509,000000,0.5478,0.5478,0.492,0.5298,101199,0
+MYO.US,D,20230510,000000,0.5373,0.5415,0.5,0.51,423501,0
+MYO.US,D,20230511,000000,0.5029,0.53,0.465,0.5,351061,0
+MYO.US,D,20230512,000000,0.5085,0.5189,0.487,0.4973,122524,0
+MYO.US,D,20230515,000000,0.5,0.51,0.4812,0.4898,172268,0
+MYO.US,D,20230516,000000,0.49,0.5057,0.4817,0.4912,144632,0
+MYO.US,D,20230517,000000,0.5145,0.5145,0.46,0.471,207869,0
+MYO.US,D,20230518,000000,0.4789,0.49,0.4559,0.465,157604,0
+MYO.US,D,20230519,000000,0.48,0.48,0.371,0.4453,487698,0
+MYO.US,D,20230522,000000,0.4521,0.4696,0.430199,0.4368,222259,0
+MYO.US,D,20230523,000000,0.46,0.4698,0.4368,0.45,228158,0
+MYO.US,D,20230524,000000,0.441,0.4698,0.441,0.4551,164825,0
+MYO.US,D,20230525,000000,0.4689,0.53,0.468799,0.51,296952,0
+MYO.US,D,20230526,000000,0.51,0.57,0.51,0.5343,329684,0
+MYO.US,D,20230530,000000,0.55,0.55,0.5011,0.5357,191289,0
+MYO.US,D,20230531,000000,0.52625,0.5575,0.515,0.5525,119300,0
+MYO.US,D,20230601,000000,0.56,0.56,0.52,0.55,104437,0
+MYO.US,D,20230602,000000,0.54,0.58,0.54,0.5404,273367,0
+MYO.US,D,20230605,000000,0.54,0.569,0.54,0.565,114358,0
+MYO.US,D,20230606,000000,0.57,0.57,0.4445,0.5003,611778,0
+MYO.US,D,20230607,000000,0.5,0.5197,0.48,0.4998,140801,0
+MYO.US,D,20230608,000000,0.5,0.5,0.455,0.463,287077,0
+MYO.US,D,20230609,000000,0.46,0.4761,0.432,0.4611,169093,0
+MYO.US,D,20230612,000000,0.4765,0.4765,0.45,0.4621,70428,0
+MYO.US,D,20230613,000000,0.4621,0.4699,0.445,0.469,155845,0
+MYO.US,D,20230614,000000,0.48,0.4989,0.4566,0.48,137846,0
+MYO.US,D,20230615,000000,0.49,0.565,0.47,0.5101,455614,0
+MYO.US,D,20230616,000000,0.53,0.5605,0.501,0.52,195299,0
+MYO.US,D,20230620,000000,0.5,0.5489,0.5,0.5133,111287,0
+MYO.US,D,20230621,000000,0.513,0.5298,0.48,0.4991,134723,0
+MYO.US,D,20230622,000000,0.51,0.5209,0.4901,0.5041,74864,0
+MYO.US,D,20230623,000000,0.53,0.54,0.4936,0.5001,156673,0
+MYO.US,D,20230626,000000,0.5,0.5248,0.491,0.5029,81360,0
+MYO.US,D,20230627,000000,0.4902,0.51,0.4902,0.5027,86555,0
+MYO.US,D,20230628,000000,0.5,0.51,0.4959,0.5001,102212,0
+MYO.US,D,20230629,000000,0.4902,0.5,0.4719,0.481001,187792,0
+MYO.US,D,20230630,000000,0.49,0.5299,0.47739,0.5184,599539,0
+MYO.US,D,20230703,000000,0.61,0.6388,0.563,0.6185,5190853,0
+MYO.US,D,20230705,000000,0.5889,0.65,0.5889,0.6199,830057,0
+MYO.US,D,20230706,000000,0.62,0.7799,0.6021,0.74,2468947,0
+MYO.US,D,20230707,000000,0.73,0.85,0.7001,0.765,881415,0
+MYO.US,D,20230710,000000,0.7555,0.8598,0.67,0.8123,889588,0
+MYO.US,D,20230711,000000,0.81,0.91,0.8001,0.8921,703593,0
+MYO.US,D,20230712,000000,0.93,0.94,0.7798,0.7798,687344,0
+MYO.US,D,20230713,000000,0.784,0.88,0.784,0.823,360209,0
+MYO.US,D,20230714,000000,0.8208,0.8452,0.775,0.7999,334699,0
+MYO.US,D,20230717,000000,0.8,0.84,0.7874,0.8014,217730,0
+MYO.US,D,20230718,000000,0.8014,0.8497,0.7633,0.8402,404715,0
+MYO.US,D,20230719,000000,0.84,0.86,0.8201,0.8484,170018,0
+MYO.US,D,20230720,000000,0.8559,0.8559,0.7502,0.797,239886,0
+MYO.US,D,20230721,000000,0.8266,0.8266,0.78,0.793,177203,0
+MYO.US,D,20230724,000000,0.781,0.82,0.781,0.8051,59958,0
+MYO.US,D,20230725,000000,0.8099,0.83,0.761,0.7987,202194,0
+MYO.US,D,20230726,000000,0.8,0.8,0.755,0.7552,132011,0
+MYO.US,D,20230727,000000,0.7766,0.82,0.7462,0.7698,140526,0
+MYO.US,D,20230728,000000,0.7812,0.799,0.7106,0.718,301070,0
+MYO.US,D,20230731,000000,0.7015,0.7451,0.7,0.7225,226103,0
+MYO.US,D,20230801,000000,0.72,0.7699,0.7101,0.731,182468,0
+MYO.US,D,20230802,000000,0.72,0.73,0.7006,0.7169,66817,0
+MYO.US,D,20230803,000000,0.7051,0.7299,0.6255,0.6666,313980,0
+MYO.US,D,20230804,000000,0.6798,0.6963,0.6501,0.6682,97930,0
+MYO.US,D,20230807,000000,0.67,0.67,0.6343,0.6473,40110,0
+MYO.US,D,20230808,000000,0.637,0.6658,0.637,0.64,42766,0
+MYO.US,D,20230809,000000,0.6794,0.72,0.655,0.691201,192288,0
+MYO.US,D,20230810,000000,0.7398,0.7398,0.6183,0.6382,350962,0
+MYO.US,D,20230811,000000,0.64,0.6599,0.6011,0.6012,256634,0
+MYO.US,D,20230814,000000,0.619,0.75,0.6031,0.6998,214362,0
+MYO.US,D,20230815,000000,0.6811,0.6998,0.6098,0.66,299382,0
+MYO.US,D,20230816,000000,0.6635,0.6777,0.51,0.5533,381081,0
+MYO.US,D,20230817,000000,0.5559,0.5833,0.4966,0.5501,393583,0
+MYO.US,D,20230818,000000,0.568,0.569399,0.5095,0.5566,242511,0
+MYO.US,D,20230821,000000,0.5577,0.63,0.5566,0.6167,432850,0
+MYO.US,D,20230822,000000,0.639,0.6401,0.574,0.5741,347926,0
+MYO.US,D,20230823,000000,0.5721,0.7,0.5721,0.6312,271481,0
+MYO.US,D,20230824,000000,0.65,0.78,0.6398,0.75,722190,0
+MYO.US,D,20230825,000000,0.61,0.72,0.61,0.674,664718,0
+MYO.US,D,20230828,000000,0.65,0.82,0.6189,0.8,1227220,0
+MYO.US,D,20230829,000000,0.7739,0.813,0.75,0.788,358280,0
+MYO.US,D,20230830,000000,0.77,0.7999,0.707,0.74,241517,0
+MYO.US,D,20230831,000000,0.741,0.775,0.7256,0.77,165105,0
+MYO.US,D,20230901,000000,0.752,0.868,0.752,0.85,695420,0
+MYO.US,D,20230905,000000,0.8593,0.9137,0.8572,0.9041,987810,0
+MYO.US,D,20230906,000000,0.92,0.93,0.8368,0.92,845433,0
+MYO.US,D,20230907,000000,0.92,0.92,0.85,0.916,476262,0
+MYO.US,D,20230908,000000,0.9299,1.1572,0.8661,1.06,1533159,0
+MYO.US,D,20230911,000000,1.04,1.23,1.04,1.12,1654495,0
+MYO.US,D,20230912,000000,1.15,1.43,1.13,1.24,2672442,0
+MYO.US,D,20230913,000000,1.21,1.35,1.21,1.3,572786,0
+MYO.US,D,20230914,000000,1.27,1.32,1.24,1.31,350982,0
+MYO.US,D,20230915,000000,1.27,1.3,1.1502,1.28,659969,0
+MYO.US,D,20230918,000000,1.24,1.3487,1.2001,1.25,280888,0
+MYO.US,D,20230919,000000,1.25,1.26,1.16,1.22,326280,0
+MYO.US,D,20230920,000000,1.19,1.21,1.075,1.08,263706,0
+MYO.US,D,20230921,000000,1.05,1.15,1.025,1.04,305634,0
+MYO.US,D,20230922,000000,1.04,1.26,1.04,1.19,335950,0
+MYO.US,D,20230925,000000,1.2,1.36,1.2,1.29,404127,0
+MYO.US,D,20230926,000000,1.29,1.34,1.24,1.24,264886,0
+MYO.US,D,20230927,000000,1.25,1.29,1.1001,1.18,566169,0
+MYO.US,D,20230928,000000,1.17,1.17,1.0809,1.13,199455,0
+MYO.US,D,20230929,000000,1.12,1.18,1.055,1.11,187306,0
+MYO.US,D,20231002,000000,1.11,1.15,1.0601,1.12,252909,0
+MYO.US,D,20231003,000000,1.12,1.12,0.96,0.98,499732,0
+MYO.US,D,20231004,000000,1,1.09,0.99,1.07,181031,0
+MYO.US,D,20231005,000000,1.1,1.1,1.03,1.1,166559,0
+MYO.US,D,20231006,000000,1.08,1.14,1.05,1.14,122406,0
+MYO.US,D,20231009,000000,1.14,1.14,1.05,1.11,207351,0
+MYO.US,D,20231010,000000,1.1,1.11,1.08,1.09,145313,0
+MYO.US,D,20231011,000000,1.07,1.12,1.0625,1.1,153496,0
+MYO.US,D,20231012,000000,1.12,1.1384,1.08,1.12,84835,0
+MYO.US,D,20231013,000000,1.09,1.13,1.081,1.11,32534,0
+MYO.US,D,20231016,000000,1.15,1.31,1.13,1.3,337568,0
+MYO.US,D,20231017,000000,1.25,1.35,1.22,1.3,245023,0
+MYO.US,D,20231018,000000,1.325,1.35,1.285,1.33,112399,0
+MYO.US,D,20231019,000000,1.28,1.32,1.24,1.27,194100,0
+MYO.US,D,20231020,000000,1.27,1.29,1.21,1.21,150444,0
+MYO.US,D,20231023,000000,1.21,1.27,1.19,1.25,99520,0
+MYO.US,D,20231024,000000,1.24,1.399,1.11,1.12,547475,0
+MYO.US,D,20231025,000000,1.11,1.1999,1.11,1.12,186434,0
+MYO.US,D,20231026,000000,1.14,1.16,1.08,1.1,151088,0
+MYO.US,D,20231027,000000,1.09,1.15,1.06,1.09,111419,0
+MYO.US,D,20231030,000000,1.12,1.13,1.0742,1.09,110290,0
+MYO.US,D,20231031,000000,1.1,1.165,1.092,1.13,82941,0
+MYO.US,D,20231101,000000,1.16,1.2899,1.14,1.25,204644,0
+MYO.US,D,20231102,000000,1.3,1.39,1.19,1.35,436796,0
+MYO.US,D,20231103,000000,1.36,1.4,1.31,1.37,252501,0
+MYO.US,D,20231106,000000,1.41,1.7,1.41,1.66,995904,0
+MYO.US,D,20231107,000000,1.7,1.87,1.56,1.76,740911,0
+MYO.US,D,20231108,000000,1.76,1.99,1.725,1.89,645019,0
+MYO.US,D,20231109,000000,1.92,2.0838,1.89,1.9,487486,0
+MYO.US,D,20231110,000000,1.93,2.13,1.8401,2.13,378681,0
+MYO.US,D,20231113,000000,2.15,2.27,1.8506,2.21,839992,0
+MYO.US,D,20231114,000000,2.3,2.65,2.25,2.57,790933,0
+MYO.US,D,20231115,000000,2.66,3.15,2.62,3.1,1402223,0
+MYO.US,D,20231116,000000,3.07,3.21,2.65,3.03,994837,0
+MYO.US,D,20231117,000000,2.98,3.2,2.674,2.89,731384,0
+MYO.US,D,20231120,000000,2.91,3.3,2.78,3.06,707602,0
+MYO.US,D,20231121,000000,3.09,3.29,3.0601,3.16,405161,0
+MYO.US,D,20231122,000000,3.24,3.6359,3.12,3.31,917746,0
+MYO.US,D,20231124,000000,3.36,3.4322,3.1,3.22,523379,0
+MYO.US,D,20231127,000000,3.21,3.3994,3.21,3.35,490536,0
+MYO.US,D,20231128,000000,3.37,3.419,3.13,3.19,557042,0
+MYO.US,D,20231129,000000,3.28,3.378,3.1801,3.24,354334,0
+MYO.US,D,20231130,000000,3.32,3.37,3.06,3.1,336395,0
+MYO.US,D,20231201,000000,3.14,3.39,3.1,3.33,448428,0
+MYO.US,D,20231204,000000,3.34,4.37,3.3,4.07,1883874,0
+MYO.US,D,20231205,000000,4.14,4.2,3.9,4.01,651545,0
+MYO.US,D,20231206,000000,4.16,4.54,4.01,4.05,955684,0
+MYO.US,D,20231207,000000,4.15,4.44,4.01,4.29,644091,0
+MYO.US,D,20231208,000000,4.15,4.4599,3.93,3.98,803240,0
+MYO.US,D,20231211,000000,4.15,4.489,3.9,4.09,788809,0
+MYO.US,D,20231212,000000,4.09,4.35,4.05,4.23,471652,0
+MYO.US,D,20231213,000000,4.26,4.43,4.26,4.26,626293,0
+MYO.US,D,20231214,000000,4.38,4.73,4.38,4.7,858131,0
+MYO.US,D,20231215,000000,4.9,5.5799,4.8905,5.18,1761632,0
+MYO.US,D,20231218,000000,5.49,5.5,5.01,5.14,1035536,0
+MYO.US,D,20231219,000000,5.2,5.4199,5.03,5.05,471387,0
+MYO.US,D,20231220,000000,5.11,5.11,3.96,4.08,1762629,0
+MYO.US,D,20231221,000000,4.11,4.615,3.0101,4.32,1783332,0
+MYO.US,D,20231222,000000,4.36,4.99,4.35,4.39,635607,0
+MYO.US,D,20231226,000000,4.5,5.06,4.41,5.03,542642,0
+MYO.US,D,20231227,000000,5.15,5.44,4.92,5.14,480454,0
+MYO.US,D,20231228,000000,5.17,5.35,5.1,5.35,615069,0
+MYO.US,D,20231229,000000,5.3,5.36,4.62,5.01,1253845,0
+MYO.US,D,20240102,000000,4.89,5.17,4.712,4.79,558333,0
+MYO.US,D,20240103,000000,4.65,4.72,3.85,4.09,1228993,0
+MYO.US,D,20240104,000000,4.18,4.56,4.1,4.29,491067,0
+MYO.US,D,20240105,000000,4.31,4.91,4.21,4.74,615864,0
+MYO.US,D,20240108,000000,4.92,5.04,4.75,4.97,699711,0
+MYO.US,D,20240109,000000,5,5,4.4501,4.55,503573,0
+MYO.US,D,20240110,000000,4.58,4.73,4.35,4.44,308894,0
+MYO.US,D,20240111,000000,4.43,4.5,4.145,4.24,358121,0
+MYO.US,D,20240112,000000,4.26,4.26,3.88,4.09,551181,0
+MYO.US,D,20240116,000000,4.04,4.08,3.71,3.8,546008,0
+MYO.US,D,20240117,000000,3.63,4.19,3.59,4.1,823510,0
+MYO.US,D,20240118,000000,4.16,4.19,3.86,4.02,520596,0
+MYO.US,D,20240119,000000,4,4.06,3.72,3.95,561001,0
+MYO.US,D,20240122,000000,4,4.0799,3.63,3.7,788639,0
+MYO.US,D,20240123,000000,3.74,3.92,3.65,3.85,595775,0
+MYO.US,D,20240124,000000,3.85,3.87,3.55,3.65,616185,0
+MYO.US,D,20240125,000000,3.69,3.69,3.28,3.35,758809,0
+MYO.US,D,20240126,000000,3.35,3.41,2.84,3.26,1059633,0
+MYO.US,D,20240129,000000,2.89,3.37,2.89,3.33,404018,0
+MYO.US,D,20240130,000000,3.33,3.37,3.14,3.34,360476,0
+MYO.US,D,20240131,000000,3.26,3.46,3.25,3.33,255924,0
+MYO.US,D,20240201,000000,3.35,3.42,3.2,3.36,316567,0
+MYO.US,D,20240202,000000,3.36,3.42,3.28,3.4,166703,0
+MYO.US,D,20240205,000000,3.22,3.48,3.21,3.4,334874,0
+MYO.US,D,20240206,000000,3.42,3.9,3.42,3.85,524784,0
+MYO.US,D,20240207,000000,3.92,3.94,3.44,3.66,532469,0
+MYO.US,D,20240208,000000,3.61,3.71,3.58,3.62,153429,0
+MYO.US,D,20240209,000000,3.63,3.74,3.53,3.68,232101,0
+MYO.US,D,20240212,000000,3.66,3.78,3.51,3.68,459716,0
+MYO.US,D,20240213,000000,3.6,3.624,3.31,3.46,255202,0
+MYO.US,D,20240214,000000,3.46,3.575,3.391,3.46,283976,0
+MYO.US,D,20240215,000000,3.52,3.5519,3.31,3.38,213144,0
+MYO.US,D,20240216,000000,3.39,3.425,3.23,3.26,232156,0
+MYO.US,D,20240220,000000,3.23,3.25,2.93,2.98,324546,0
+MYO.US,D,20240221,000000,2.97,3.07,2.85,2.87,208650,0
+MYO.US,D,20240222,000000,2.94,3.01,2.84,2.95,332145,0
+MYO.US,D,20240223,000000,2.86,2.9771,2.86,2.86,112825,0
+MYO.US,D,20240226,000000,2.86,2.89,2.69,2.75,335755,0
+MYO.US,D,20240227,000000,2.78,3.18,2.76,3.07,426268,0
+MYO.US,D,20240228,000000,3.08,3.105,2.9101,2.93,221021,0
+MYO.US,D,20240229,000000,2.98,3.11,2.98,3.06,164372,0
+MYO.US,D,20240301,000000,3.22,4.03,3.2036,4.01,1428986,0
+MYO.US,D,20240304,000000,4.1,4.1899,3.82,3.97,528486,0
+MYO.US,D,20240305,000000,3.94,3.94,3.56,3.61,246107,0
+MYO.US,D,20240306,000000,3.69,3.91,3.56,3.68,273782,0
+MYO.US,D,20240307,000000,3.72,3.8697,3.36,3.52,345842,0
+MYO.US,D,20240308,000000,3.54,3.5607,2.9,3.19,495199,0
+MYO.US,D,20240311,000000,3.24,3.81,3.24,3.65,533050,0
+MYO.US,D,20240312,000000,3.76,4.08,3.71,3.8,488835,0
+MYO.US,D,20240313,000000,3.82,3.87,3.59,3.65,193265,0
+MYO.US,D,20240314,000000,3.72,3.7782,3.3,3.44,292500,0
+MYO.US,D,20240315,000000,3.37,3.635,3.37,3.58,153195,0
+MYO.US,D,20240318,000000,3.75,4.0299,3.67,3.67,389266,0
+MYO.US,D,20240319,000000,3.65,3.71,3.52,3.57,239319,0
+MYO.US,D,20240320,000000,3.55,3.63,3.42,3.62,162469,0
+MYO.US,D,20240321,000000,3.67,3.82,3.5,3.61,291152,0
+MYO.US,D,20240322,000000,3.56,3.66,3.4,3.57,212213,0
+MYO.US,D,20240325,000000,3.54,3.59,3.3,3.39,412592,0
+MYO.US,D,20240326,000000,3.39,3.4,3.26,3.33,194928,0
+MYO.US,D,20240327,000000,3.37,3.5,3.2819,3.5,125143,0
+MYO.US,D,20240328,000000,3.49,3.5,3.23,3.27,94787,0
+MYO.US,D,20240401,000000,3.16,3.21,3.06,3.09,236075,0
+MYO.US,D,20240402,000000,3.05,3.13,2.95,3.03,264209,0
+MYO.US,D,20240403,000000,2.96,3.09,2.96,2.97,139604,0
+MYO.US,D,20240404,000000,3.02,3.298,3.0194,3.14,197831,0
+MYO.US,D,20240405,000000,3.12,3.2499,3,3.05,164295,0
+MYO.US,D,20240408,000000,3.06,3.19,3.06,3.14,133887,0
+MYO.US,D,20240409,000000,3.14,3.45,3.13,3.13,234112,0
+MYO.US,D,20240410,000000,3.08,3.09,2.92,3.09,174071,0
+MYO.US,D,20240411,000000,3.11,3.21,3.025,3.12,135135,0
+MYO.US,D,20240412,000000,3.06,3.12,2.95,2.97,124753,0
+MYO.US,D,20240415,000000,2.94,3.0299,2.69,2.7,335923,0
+MYO.US,D,20240416,000000,2.58,2.86,2.5108,2.82,208044,0
+MYO.US,D,20240417,000000,2.85,2.97,2.72,2.72,151652,0
+MYO.US,D,20240418,000000,2.78,2.94,2.73,2.82,200355,0
+MYO.US,D,20240419,000000,2.85,3.24,2.85,3.19,323909,0
+MYO.US,D,20240422,000000,3.21,3.5348,3.17,3.44,215473,0
+MYO.US,D,20240423,000000,3.45,3.64,3.45,3.54,100483,0
+MYO.US,D,20240424,000000,3.54,3.63,3.43,3.44,76789,0
+MYO.US,D,20240425,000000,3.39,3.44,3.29,3.42,61906,0
+MYO.US,D,20240426,000000,3.43,3.51,3.36,3.43,158542,0
+MYO.US,D,20240429,000000,3.42,3.42,3.21,3.32,123384,0
+MYO.US,D,20240430,000000,3.29,3.39,3.26,3.27,57203,0
+MYO.US,D,20240501,000000,3.28,3.62,3.17,3.53,299812,0
+MYO.US,D,20240502,000000,3.62,3.94,3.54,3.92,358179,0
+MYO.US,D,20240503,000000,3.95,4.19,3.65,3.76,446405,0
+MYO.US,D,20240506,000000,3.7,4.3793,3.7,3.94,1013108,0
+MYO.US,D,20240507,000000,3.9,3.94,3.55,3.62,208736,0
+MYO.US,D,20240508,000000,3.63,3.965,3.52,3.93,362488,0
+MYO.US,D,20240509,000000,3.89,3.89,3.41,3.56,377189,0
+MYO.US,D,20240510,000000,3.58,3.83,3.52,3.83,329425,0
+MYO.US,D,20240513,000000,3.89,3.9927,3.62,3.64,89095,0
+MYO.US,D,20240514,000000,3.68,3.7,3.5,3.58,127769,0
+MYO.US,D,20240515,000000,3.58,3.7858,3.5506,3.78,316215,0
+MYO.US,D,20240516,000000,3.77,3.89,3.66,3.68,130681,0
+MYO.US,D,20240517,000000,3.71,3.766,3.57,3.64,149403,0
+MYO.US,D,20240520,000000,3.63,3.78,3.62,3.75,73302,0
+MYO.US,D,20240521,000000,3.7,3.955,3.7,3.86,252193,0
+MYO.US,D,20240522,000000,3.83,4.14,3.82,4.06,589071,0
+MYO.US,D,20240523,000000,4.05,4.05,3.77,3.83,214010,0
+MYO.US,D,20240524,000000,3.87,3.905,3.71,3.83,141281,0
+MYO.US,D,20240528,000000,3.82,3.82,3.6,3.62,203893,0
+MYO.US,D,20240529,000000,3.59,3.59,3.36,3.49,222800,0
+MYO.US,D,20240530,000000,3.44,3.52,3.3985,3.47,224567,0
+MYO.US,D,20240531,000000,3.47,3.57,3.35,3.41,123833,0
+MYO.US,D,20240603,000000,3.49,3.6,3.39,3.4,129250,0
+MYO.US,D,20240604,000000,3.39,3.49,3.37,3.41,117621,0
+MYO.US,D,20240605,000000,3.41,3.58,3.3835,3.49,247547,0
+MYO.US,D,20240606,000000,3.46,3.59,3.46,3.51,229627,0
+MYO.US,D,20240607,000000,3.48,3.48,3.33,3.39,271860,0
+MYO.US,D,20240610,000000,3.33,3.48,3.25,3.4,234060,0
+MYO.US,D,20240611,000000,3.4,3.7681,3.36,3.73,314676,0
+MYO.US,D,20240612,000000,3.73,3.73,3.6,3.61,144844,0
+MYO.US,D,20240613,000000,3.64,3.65,3.44,3.47,107414,0
+MYO.US,D,20240614,000000,3.4,3.47,3.33,3.38,173721,0
+MYO.US,D,20240617,000000,3.4,3.435,3.305,3.32,111149,0
+MYO.US,D,20240618,000000,3.29,3.37,3.2,3.23,148345,0
+MYO.US,D,20240620,000000,3.25,3.31,3.09,3.14,157825,0
+MYO.US,D,20240621,000000,3.17,3.24,3.13,3.24,259199,0
+MYO.US,D,20240624,000000,3.25,3.265,3.125,3.14,261838,0
+MYO.US,D,20240625,000000,3.12,3.15,3.03,3.04,245754,0
+MYO.US,D,20240626,000000,3.06,3.11,2.99,3,146951,0
+MYO.US,D,20240627,000000,3.02,3.08,2.9898,3.02,129036,0
+MYO.US,D,20240628,000000,3.05,3.26,3.04,3.21,327362,0
+MYO.US,D,20240701,000000,3.24,3.2754,2.95,3.08,306491,0
+MYO.US,D,20240702,000000,3.07,3.08,2.81,2.81,336628,0
+MYO.US,D,20240703,000000,2.85,2.8988,2.76,2.82,292060,0
+MYO.US,D,20240705,000000,2.8,2.87,2.76,2.87,184380,0
+MYO.US,D,20240708,000000,3.11,4.1384,3.11,4.07,4780939,0
+MYO.US,D,20240709,000000,4.08,5.19,4.08,4.65,3695060,0
+MYO.US,D,20240710,000000,4.65,5.1,4.42,5,1111278,0
+MYO.US,D,20240711,000000,5.08,5.43,4.7,4.89,864383,0
+MYO.US,D,20240712,000000,4.88,4.972,4.53,4.59,498359,0
+MYO.US,D,20240715,000000,4.68,5.05,4.61,5,534586,0
+MYO.US,D,20240716,000000,4.9,5.0501,4.86,4.96,282905,0
+MYO.US,D,20240717,000000,4.89,5.34,4.71,5.23,1058589,0
+MYO.US,D,20240718,000000,5.19,5.3,4.83,5.08,410123,0
+MYO.US,D,20240719,000000,5.08,5.16,4.77,5.03,241522,0
+MYO.US,D,20240722,000000,5.08,5.64,5.08,5.63,802210,0
+MYO.US,D,20240723,000000,5.57,5.6,5.23,5.6,541887,0
+MYO.US,D,20240724,000000,5.33,5.47,4.8,4.85,789563,0
+MYO.US,D,20240725,000000,4.82,5.04,4.75,4.86,385758,0
+MYO.US,D,20240726,000000,4.99,4.995,4.87,4.89,281077,0
+MYO.US,D,20240729,000000,4.89,4.9284,4.65,4.7,309650,0
+MYO.US,D,20240730,000000,4.63,4.73,4.31,4.44,602677,0
+MYO.US,D,20240731,000000,4.6,5.03,4.57,4.76,544021,0
+MYO.US,D,20240801,000000,4.74,4.88,4.31,4.42,439084,0
+MYO.US,D,20240802,000000,4.25,4.41,4.1081,4.2,442727,0
+MYO.US,D,20240805,000000,3.84,4.135,3.74,4.08,598320,0
+MYO.US,D,20240806,000000,4.31,4.34,4.16,4.2,367137,0
+MYO.US,D,20240807,000000,3.97,4.1899,3.6,3.64,634920,0
+MYO.US,D,20240808,000000,3.71,3.89,3.6,3.85,284638,0
+MYO.US,D,20240809,000000,3.8,4.02,3.756,4.02,294463,0
+MYO.US,D,20240812,000000,4.06,4.2,3.82,3.86,166296,0
+MYO.US,D,20240813,000000,3.87,3.91,3.7,3.83,139459,0
+MYO.US,D,20240814,000000,3.8,3.87,3.7,3.83,232136,0
+MYO.US,D,20240815,000000,3.87,3.9373,3.7489,3.75,130788,0
+MYO.US,D,20240816,000000,3.71,3.8,3.6601,3.71,126229,0
+MYO.US,D,20240819,000000,3.71,3.87,3.6,3.72,267247,0
+MYO.US,D,20240820,000000,3.7,3.78,3.62,3.78,370463,0
+MYO.US,D,20240821,000000,3.82,4.075,3.8,4.05,367416,0
+MYO.US,D,20240822,000000,4.11,4.185,3.8,3.86,225024,0
+MYO.US,D,20240823,000000,3.84,3.93,3.79,3.9,182026,0
+MYO.US,D,20240826,000000,3.9,3.91,3.76,3.9,256291,0
+MYO.US,D,20240827,000000,3.85,4.03,3.77,3.97,169004,0
+MYO.US,D,20240828,000000,3.92,4.2,3.8604,4.02,212602,0
+MYO.US,D,20240829,000000,4.08,4.5,4.07,4.28,262210,0
+MYO.US,D,20240830,000000,4.22,4.49,4.22,4.48,149244,0
+MYO.US,D,20240903,000000,4.3,4.37,3.85,3.89,278821,0
+MYO.US,D,20240904,000000,3.91,3.91,3.7,3.76,208349,0
+MYO.US,D,20240905,000000,3.73,3.89,3.73,3.77,111203,0
+MYO.US,D,20240906,000000,3.8,3.8699,3.7,3.75,83454,0
+MYO.US,D,20240909,000000,3.77,4.07,3.7,4,263882,0
+MYO.US,D,20240910,000000,3.97,4.02,3.88,3.97,102866,0
+MYO.US,D,20240911,000000,3.98,4.22,3.93,4.08,184235,0
+MYO.US,D,20240912,000000,4.07,4.15,3.98,4.1,217247,0
+MYO.US,D,20240913,000000,4.1,4.21,4,4.04,121667,0
+MYO.US,D,20240916,000000,4.02,4.08,3.88,4.01,105890,0
+MYO.US,D,20240917,000000,4.11,4.11,3.9,3.93,157911,0
+MYO.US,D,20240918,000000,4.02,4.04,3.8,3.8,262002,0
+MYO.US,D,20240919,000000,3.95,3.9856,3.82,3.83,184307,0
+MYO.US,D,20240920,000000,3.81,3.91,3.75,3.89,146216,0
+MYO.US,D,20240923,000000,3.93,4.0517,3.84,3.84,81391,0
+MYO.US,D,20240924,000000,3.91,3.95,3.71,3.71,57660,0
+MYO.US,D,20240925,000000,3.78,3.86,3.71,3.82,122566,0
+MYO.US,D,20240926,000000,3.8,3.87,3.7,3.71,142122,0
+MYO.US,D,20240927,000000,3.74,3.98,3.71,3.9,99187,0
+MYO.US,D,20240930,000000,3.82,4.04,3.8,4.01,84602,0
+MYO.US,D,20241001,000000,3.91,3.99,3.7701,3.89,91280,0
+MYO.US,D,20241002,000000,3.9,3.9913,3.85,3.95,60332,0
+MYO.US,D,20241003,000000,3.9,4.06,3.8701,3.98,64999,0
+MYO.US,D,20241004,000000,4.04,4.04,3.9,4.02,79745,0
+MYO.US,D,20241007,000000,4.02,4.0509,3.8,3.8,61772,0
+MYO.US,D,20241008,000000,3.81,3.99,3.81,3.93,141358,0
+MYO.US,D,20241009,000000,3.93,3.93,3.739,3.88,194358,0
+MYO.US,D,20241010,000000,3.85,3.86,3.78,3.82,119603,0
+MYO.US,D,20241011,000000,3.81,3.92,3.78,3.87,151177,0
+MYO.US,D,20241014,000000,3.91,4.05,3.81,3.88,199013,0
+MYO.US,D,20241015,000000,3.91,3.9995,3.81,3.87,82841,0
+MYO.US,D,20241016,000000,3.85,3.97,3.83,3.95,101208,0
+MYO.US,D,20241017,000000,3.96,3.99,3.78,3.78,93095,0
+MYO.US,D,20241018,000000,3.8,3.8707,3.7,3.77,75583,0
+MYO.US,D,20241021,000000,3.73,3.76,3.63,3.72,101418,0
+MYO.US,D,20241022,000000,3.65,3.76,3.65,3.73,78708,0
+MYO.US,D,20241023,000000,3.7,3.8,3.67,3.75,75443,0
+MYO.US,D,20241024,000000,3.77,3.8001,3.69,3.77,44860,0
+MYO.US,D,20241025,000000,3.81,3.81,3.75,3.76,20449,0
+MYO.US,D,20241028,000000,3.77,4,3.75,3.95,150450,0
+MYO.US,D,20241029,000000,3.96,4,3.9,3.92,35986,0
+MYO.US,D,20241030,000000,3.92,3.92,3.82,3.92,61751,0
+MYO.US,D,20241031,000000,3.85,3.8848,3.59,3.66,272753,0
+MYO.US,D,20241101,000000,3.67,3.8307,3.66,3.74,128038,0
+MYO.US,D,20241104,000000,3.69,3.9434,3.68,3.83,85000,0
+MYO.US,D,20241105,000000,3.86,4.05,3.8,3.96,184068,0
+MYO.US,D,20241106,000000,4.08,4.24,3.95,4.18,312549,0
+MYO.US,D,20241107,000000,4.3,5.24,4.21,5.02,700561,0
+MYO.US,D,20241108,000000,5,5.35,4.78,4.81,328531,0
+MYO.US,D,20241111,000000,4.65,5.11,4.65,4.9,233846,0
+MYO.US,D,20241112,000000,4.87,4.99,4.69,4.99,292007,0
+MYO.US,D,20241113,000000,4.91,5.0499,4.71,4.72,122379,0
+MYO.US,D,20241114,000000,4.8168,4.85,4.5,4.85,291733,0
+MYO.US,D,20241115,000000,4.765,4.78,4.604,4.66,193070,0
+MYO.US,D,20241118,000000,4.63,4.74,4.56,4.74,83620,0
+MYO.US,D,20241119,000000,4.795,5.02,4.76,4.93,239894,0
+MYO.US,D,20241120,000000,4.86,5.15,4.72,4.92,201018,0
+MYO.US,D,20241121,000000,4.929,4.93,4.685,4.8,96670,0
+MYO.US,D,20241122,000000,4.79,5.17,4.76,5.09,430954,0
+MYO.US,D,20241125,000000,5.17,5.3,5.0101,5.13,150067,0
+MYO.US,D,20241126,000000,5.17,5.286,5.03,5.27,178883,0
+MYO.US,D,20241127,000000,5.24,5.39,5.0812,5.22,187089,0
+MYO.US,D,20241129,000000,5.22,5.66,5.13,5.62,386772,0
+MYO.US,D,20241202,000000,5.5781,5.69,5.36,5.48,193917,0
+MYO.US,D,20241203,000000,5.48,5.56,5.21,5.39,195469,0
+MYO.US,D,20241204,000000,5.39,5.64,5.2905,5.35,233533,0
+MYO.US,D,20241205,000000,5.4228,6.37,5.4228,5.95,2109939,0
+MYO.US,D,20241206,000000,6.15,6.3,5.995,6.02,484418,0
+MYO.US,D,20241209,000000,6.1,6.4,6.01,6.31,351700,0
+MYO.US,D,20241210,000000,6.31,6.5,6.21,6.21,294577,0
+MYO.US,D,20241211,000000,6.1,6.61,5.8,6.38,387939,0
+MYO.US,D,20241212,000000,6.5,6.58,6.2912,6.36,209115,0
+MYO.US,D,20241213,000000,6.35,6.745,6.19,6.26,270011,0
+MYO.US,D,20241216,000000,6.09,6.42,5.94,6.06,218981,0
+MYO.US,D,20241217,000000,6.015,6.115,5.87,6,159764,0
+MYO.US,D,20241218,000000,6,6.14,5.59,5.63,317942,0
+MYO.US,D,20241219,000000,5.77,6.12,5.48,6.09,283981,0
+MYO.US,D,20241220,000000,6.05,6.31,6,6.12,330861,0
+MYO.US,D,20241223,000000,6.12,6.1845,5.84,6.03,197289,0
+MYO.US,D,20241224,000000,5.965,6.5,5.965,6.42,227536,0
+MYO.US,D,20241226,000000,6.43,6.49,6.2,6.42,353834,0
+MYO.US,D,20241227,000000,6.232,6.37,6.025,6.37,271516,0
+MYO.US,D,20241230,000000,6.2208,6.3399,5.87,6.16,370958,0
+MYO.US,D,20241231,000000,6.13,6.4842,6.08,6.44,235933,0
+MYO.US,D,20250102,000000,6.32,6.61,6.25,6.48,234212,0
+MYO.US,D,20250103,000000,6.54,6.65,6.4708,6.59,236921,0
+MYO.US,D,20250106,000000,6.865,6.99,6.42,6.83,591382,0
+MYO.US,D,20250107,000000,6.82,7.1699,6.68,6.99,2299793,0
+MYO.US,D,20250108,000000,7.135,7.1693,6.78,6.92,405257,0
+MYO.US,D,20250110,000000,6.79,6.82,6.2521,6.51,503071,0
+MYO.US,D,20250113,000000,6.382,6.445,5.83,6,347230,0
+MYO.US,D,20250114,000000,6.08,6.23,5.87,6.05,404846,0
+MYO.US,D,20250115,000000,6.0716,6.2756,6.03,6.18,192620,0
+MYO.US,D,20250116,000000,6.06,6.2325,6.06,6.15,160898,0
+MYO.US,D,20250117,000000,6.15,6.31,5.9501,6.1,303547,0
+MYO.US,D,20250121,000000,6.12,6.188,5.86,5.99,266047,0
+MYO.US,D,20250122,000000,6.0736,6.21,5.975,6.09,581831,0
+MYO.US,D,20250123,000000,6.1,6.155,5.99,6.1,397852,0
+MYO.US,D,20250124,000000,6.1,6.22,5.94,6.04,325397,0
+MYO.US,D,20250127,000000,5.95,6,5.58,5.66,371432,0
+MYO.US,D,20250128,000000,5.65,5.95,5.56,5.84,391016,0
+MYO.US,D,20250129,000000,5.85,6,5.7,5.91,354281,0
+MYO.US,D,20250130,000000,5.89,6.07,5.8,5.92,171773,0
+MYO.US,D,20250131,000000,5.9,6.2,5.8,6.03,332290,0
+MYO.US,D,20250203,000000,6,6.09,5.85,6,205287,0
+MYO.US,D,20250204,000000,6.0117,6.36,6.0101,6.31,572934,0
+MYO.US,D,20250205,000000,6.38,6.44,6.22,6.31,249583,0
+MYO.US,D,20250206,000000,6.31,6.38,6.2,6.25,269749,0
+MYO.US,D,20250207,000000,6.24,6.32,6.03,6.08,344969,0
+MYO.US,D,20250210,000000,6.035,6.1,5.87,6.05,455737,0
+MYO.US,D,20250211,000000,6.05,6.14,5.943,5.97,355790,0
+MYO.US,D,20250212,000000,5.915,6.3325,5.91,6.29,373847,0
+MYO.US,D,20250213,000000,6.375,6.3896,6.2104,6.31,218510,0
+MYO.US,D,20250214,000000,6.21,6.3,6.1271,6.22,98873,0
+MYO.US,D,20250218,000000,6.2,6.2575,6.06,6.06,110854,0
+MYO.US,D,20250219,000000,5.99,6.1227,5.92,6.04,238360,0
+MYO.US,D,20250220,000000,6.02,6.02,5.7501,5.9,273528,0
+MYO.US,D,20250221,000000,5.945,6.02,5.66,5.74,306922,0
+MYO.US,D,20250224,000000,5.758,5.758,5.28,5.4,445737,0
+MYO.US,D,20250225,000000,5.25,5.45,5.055,5.1,613611,0
+MYO.US,D,20250226,000000,5.145,5.32,5.07,5.13,277690,0
+MYO.US,D,20250227,000000,5.15,5.19,4.93,4.95,251722,0
+MYO.US,D,20250228,000000,4.96,5.07,4.9,5.07,217163,0
+MYO.US,D,20250303,000000,5.05,5.12,4.78,4.8,195143,0
+MYO.US,D,20250304,000000,4.21,4.76,4.21,4.57,384432,0
+MYO.US,D,20250305,000000,4.56,4.705,4.51,4.68,152213,0
+MYO.US,D,20250306,000000,4.52,4.67,4.42,4.43,282614,0
+MYO.US,D,20250307,000000,4.56,4.6704,4.3636,4.6,376918,0
+MYO.US,D,20250310,000000,4.67,4.69,4.12,4.17,704591,0
+MYO.US,D,20250311,000000,5.6228,6.2996,5.41,5.87,5393000,0
+MYO.US,D,20250312,000000,6.028,6.05,5.365,5.43,979870,0
+MYO.US,D,20250313,000000,5.38,5.4635,4.96,5.07,732436,0
+MYO.US,D,20250314,000000,5.14,5.2799,5.055,5.19,388014,0
+MYO.US,D,20250317,000000,5.227,5.52,5.19,5.44,508377,0
+MYO.US,D,20250318,000000,5.38,5.39,5.14,5.31,569341,0
+MYO.US,D,20250319,000000,5.392,5.56,5.35,5.48,380609,0
+MYO.US,D,20250320,000000,5.415,5.55,5.33,5.42,324328,0
+MYO.US,D,20250321,000000,5.385,5.5,5.28,5.38,331685,0
+MYO.US,D,20250324,000000,5.511,5.6199,5.47,5.52,142460,0
+MYO.US,D,20250325,000000,5.55,5.5897,5.3199,5.36,177259,0
+MYO.US,D,20250326,000000,5.31,5.39,5,5.08,389673,0
+MYO.US,D,20250327,000000,5.0334,5.06,4.96,5,203662,0
+MYO.US,D,20250328,000000,4.97,5.01,4.83,4.86,178186,0
+MYO.US,D,20250331,000000,4.76,4.86,4.57,4.81,273151,0
+MYO.US,D,20250401,000000,4.85,5.0368,4.7829,4.85,138500,0
+MYO.US,D,20250402,000000,4.77,4.94,4.7263,4.9,131703,0
+MYO.US,D,20250403,000000,4.52,4.7726,4.5,4.69,277815,0
+MYO.US,D,20250404,000000,4.555,4.555,4.155,4.35,540461,0
+MYO.US,D,20250407,000000,3.99,4.58,3.9,4.34,311638,0
+MYO.US,D,20250408,000000,4.73,4.74,4.29,4.44,412681,0
+MYO.US,D,20250409,000000,4.405,4.76,4.17,4.68,460900,0
+MYO.US,D,20250410,000000,4.55,4.62,4.21,4.29,358118,0
+MYO.US,D,20250411,000000,4.21,4.46,4.01,4.43,826898,0
+MYO.US,D,20250414,000000,4.62,4.62,4.335,4.45,183268,0
+MYO.US,D,20250415,000000,4.4011,4.5,4.35,4.48,218869,0
+MYO.US,D,20250416,000000,4.4498,4.455,4.21,4.27,197854,0
+MYO.US,D,20250417,000000,4.32,4.4,4.265,4.37,279528,0
+MYO.US,D,20250421,000000,4.2463,4.3,4.185,4.28,233276,0
+MYO.US,D,20250422,000000,4.31,4.51,4.293,4.49,246950,0
+MYO.US,D,20250423,000000,4.7353,4.78,4.5631,4.65,211639,0
+MYO.US,D,20250424,000000,4.635,4.89,4.63,4.88,221161,0
+MYO.US,D,20250425,000000,4.845,4.91,4.7206,4.84,158647,0
+MYO.US,D,20250428,000000,4.835,4.945,4.68,4.81,301782,0
+MYO.US,D,20250429,000000,4.85,4.87,4.59,4.63,404627,0
+MYO.US,D,20250430,000000,4.46,4.75,4.46,4.7,289938,0
+MYO.US,D,20250501,000000,4.7601,4.84,4.61,4.74,378457,0
+MYO.US,D,20250502,000000,4.8,4.9883,4.77,4.88,336062,0
+MYO.US,D,20250505,000000,4.81,4.89,4.72,4.73,246749,0
+MYO.US,D,20250506,000000,4.65,4.81,4.645,4.77,363344,0
+MYO.US,D,20250507,000000,4.77,4.87,4.72,4.84,364653,0
+MYO.US,D,20250508,000000,4.2,4.205,3.24,3.36,2959190,0
+MYO.US,D,20250509,000000,3.36,3.47,3.16,3.2,1130564,0
+MYO.US,D,20250512,000000,3.36,3.45,3.28,3.32,770278,0
+MYO.US,D,20250513,000000,3.3746,3.38,3.095,3.19,1153050,0
+MYO.US,D,20250514,000000,3.305,3.4388,3.25,3.25,717992,0
+MYO.US,D,20250515,000000,3.295,3.2995,3.08,3.23,935689,0
+MYO.US,D,20250516,000000,3.3664,3.685,3.36,3.57,871222,0
+MYO.US,D,20250519,000000,3.4201,3.45,3.28,3.42,479327,0
+MYO.US,D,20250520,000000,3.355,3.45,3.26,3.36,441062,0
+MYO.US,D,20250521,000000,3.3252,3.39,3.21,3.22,469461,0
+MYO.US,D,20250527,000000,3.185,3.22,3.05,3.14,458742,0
+MYO.US,D,20250528,000000,3.1,3.196,3.06,3.07,237992,0
+MYO.US,D,20250530,000000,3.04,3.04,2.83,2.97,1075226,0
+MYO.US,D,20250602,000000,2.946,2.995,2.82,2.93,444263,0
+MYO.US,D,20250603,000000,2.92,2.965,2.82,2.88,317409,0
+MYO.US,D,20250604,000000,2.911,2.929,2.83,2.88,395428,0
+MYO.US,D,20250605,000000,2.88,3.06,2.86,2.99,1361374,0
+MYO.US,D,20250606,000000,3.012,3.08,2.93,2.98,445802,0
+MYO.US,D,20250609,000000,3.04,3.04,2.87,2.97,521544,0
+MYO.US,D,20250610,000000,2.96,2.99,2.88,2.88,315838,0
+MYO.US,D,20250611,000000,2.9,2.95,2.83,2.86,281843,0
+MYO.US,D,20250612,000000,2.88,2.8886,2.75,2.8,450531,0
+MYO.US,D,20250613,000000,2.7876,2.805,2.695,2.8,830051,0
+MYO.US,D,20250616,000000,2.86,2.89,2.775,2.79,447213,0
+MYO.US,D,20250617,000000,2.8695,2.8695,2.75,2.75,275822,0
+MYO.US,D,20250618,000000,2.83,2.83,2.69,2.71,437792,0
+MYO.US,D,20250620,000000,2.67,2.68,2.345,2.42,1490201,0
+MYO.US,D,20250623,000000,2.365,2.42,2.2,2.27,1020938,0
+MYO.US,D,20250624,000000,2.3,2.4,2.25,2.36,578299,0
+MYO.US,D,20250625,000000,2.37,2.38,2.2917,2.3,253059,0
+MYO.US,D,20250626,000000,2.3798,2.3798,2.215,2.22,325505,0
+MYO.US,D,20250627,000000,2.225,2.35,2.16,2.26,4904948,0
+MYO.US,D,20250630,000000,2.265,2.28,2.15,2.16,449519,0
+MYO.US,D,20250701,000000,2.03,2.25,2.02,2.16,1153818,0
+MYO.US,D,20250702,000000,2.1609,2.1609,2.06,2.08,365464,0
+MYO.US,D,20250703,000000,2.1002,2.15,2.03,2.03,403535,0
+MYO.US,D,20250707,000000,2.06,2.11,2.02,2.04,337154,0
+MYO.US,D,20250708,000000,2.05,2.12,2.04,2.09,280070,0
+MYO.US,D,20250709,000000,2.1,2.21,2.08,2.21,341006,0
+MYO.US,D,20250710,000000,2.25,2.33,2.16,2.19,470156,0
+MYO.US,D,20250711,000000,2.26,2.38,2.06,2.08,854914,0
+MYO.US,D,20250714,000000,2.0941,2.0941,1.957,2.06,616484,0
+MYO.US,D,20250715,000000,2.08,2.08,1.99,2,424953,0
+MYO.US,D,20250716,000000,2.02,2.03,1.845,1.95,895551,0
+MYO.US,D,20250717,000000,1.96,2.09,1.94,2.05,582757,0
+MYO.US,D,20250718,000000,2.05,2.07,1.965,1.99,187494,0
+MYO.US,D,20250721,000000,2.02,2.22,2,2.1,655282,0
+MYO.US,D,20250722,000000,2.15,2.15,2.06,2.11,333092,0
+MYO.US,D,20250723,000000,2.15,2.16,2.09,2.15,218138,0
+MYO.US,D,20250724,000000,2.1559,2.16,2.09,2.16,257180,0
+MYO.US,D,20250725,000000,2.19,2.2,2.11,2.11,182927,0
+MYO.US,D,20250728,000000,2.112,2.135,2.02,2.02,247182,0
+MYO.US,D,20250729,000000,2.05,2.06,1.88,1.98,549608,0
+MYO.US,D,20250730,000000,1.98,2.03,1.92,1.97,398117,0
+MYO.US,D,20250731,000000,1.98,1.9998,1.91,1.93,316987,0
+MYO.US,D,20250801,000000,1.905,1.905,1.83,1.87,335294,0
+MYO.US,D,20250804,000000,1.89,1.96,1.865,1.96,344615,0
+MYO.US,D,20250805,000000,1.977,2.02,1.95,1.97,263619,0
+MYO.US,D,20250806,000000,1.985,2.01,1.85,1.85,382873,0
+MYO.US,D,20250807,000000,1.8999,1.9,1.78,1.79,421306,0
+MYO.US,D,20250808,000000,1.83,1.985,1.795,1.83,678827,0
+MYO.US,D,20250811,000000,1.82,1.84,1.67,1.76,2106232,0
+MYO.US,D,20250812,000000,1.11,1.13,0.95,1.08,8738310,0
+MYO.US,D,20250813,000000,1.1,1.16,1.04,1.05,2917509,0
+MYO.US,D,20250814,000000,1.035,1.04,0.95,0.98,2760644,0
+MYO.US,D,20250815,000000,0.9799,0.9982,0.9245,0.975,3273438,0
+MYO.US,D,20250818,000000,1.005,1.14,1,1.12,4298954,0
+MYO.US,D,20250819,000000,1.16,1.24,1.1201,1.14,2959720,0
+MYO.US,D,20250820,000000,1.14,1.255,1.115,1.12,2183836,0
+MYO.US,D,20250821,000000,1.125,1.15,1.09,1.12,828758,0
+MYO.US,D,20250822,000000,1.12,1.2,1.1,1.18,1228897,0
+MYO.US,D,20250825,000000,1.1731,1.18,1.07,1.09,1334647,0
+MYO.US,D,20250826,000000,1.14,1.155,1.08,1.12,1063781,0
+MYO.US,D,20250827,000000,1.13,1.17,1.0994,1.12,1570163,0
+MYO.US,D,20250828,000000,1.13,1.13,1.05,1.07,1044722,0
+MYO.US,D,20250829,000000,1.0889,1.09,1.01,1.05,1106906,0
+MYO.US,D,20250902,000000,1.075,1.09,1.03,1.06,783144,0
+MYO.US,D,20250903,000000,1.06,1.07,1.01,1.03,609656,0
+MYO.US,D,20250904,000000,1.03,1.03,0.9656,1.01,1193206,0
+MYO.US,D,20250905,000000,1.01,1.02,0.961,0.9978,893834,0
+MYO.US,D,20250908,000000,0.9979,0.9999,0.97,0.9931,648026,0
+MYO.US,D,20250909,000000,0.9985,1.01,0.9413,0.9508,835561,0
+MYO.US,D,20250910,000000,0.9782,0.9795,0.8526,0.8723,2216771,0
+MYO.US,D,20250911,000000,0.89415,0.934,0.8719,0.8992,1022242,0
+MYO.US,D,20250912,000000,0.919,0.929,0.805,0.8439,2706604,0
+MYO.US,D,20250915,000000,0.862,0.8793,0.842801,0.8793,2888202,0
+MYO.US,D,20250916,000000,0.88,0.8819,0.8043,0.8225,2963740,0
+MYO.US,D,20250917,000000,0.8131,0.8972,0.8101,0.834,3278958,0
+MYO.US,D,20250918,000000,0.8499,0.8646,0.83,0.84,945403,0
+MYO.US,D,20250919,000000,0.863999,0.91,0.85,0.87,1729981,0
+MYO.US,D,20250922,000000,0.9005,0.9005,0.813,0.85,1981684,0
+MYO.US,D,20250923,000000,0.8618,0.9877,0.8504,0.949,2230222,0
+MYO.US,D,20250924,000000,1.005,1.07,1,1.04,2056526,0
+MYO.US,D,20250925,000000,1.04,1.06,0.902,0.91,2664573,0
+MYO.US,D,20250926,000000,0.9549,1.03,0.9185,0.9311,1990572,0
+MYO.US,D,20250929,000000,0.961141,0.9657,0.9,0.9474,1593286,0
+MYO.US,D,20250930,000000,0.9379,0.9447,0.8723,0.892,1879476,0
+MYO.US,D,20251001,000000,0.8983,0.935,0.8687,0.9152,698171,0
+MYO.US,D,20251002,000000,0.9225,0.929,0.89315,0.9167,922863,0
+MYO.US,D,20251003,000000,0.9366,1.02,0.9238,0.951,1641702,0
+MYO.US,D,20251006,000000,0.99,1.05,0.9702,0.9782,1765096,0
+MYO.US,D,20251007,000000,1.04,1.09,1,1.05,2808349,0
+MYO.US,D,20251008,000000,1.06,1.31,1.05,1.18,8445060,0
+MYO.US,D,20251009,000000,1.3,1.31,1.14,1.16,4222529,0
+MYO.US,D,20251010,000000,1.19,1.2799,1.05,1.08,4731091,0
+MYO.US,D,20251013,000000,1.13,1.14,1.06,1.11,1840859,0
+MYO.US,D,20251014,000000,1.0799,1.2,1.02,1.16,2071622,0
+MYO.US,D,20251015,000000,1.18,1.19,1.1,1.13,1510484,0
+MYO.US,D,20251016,000000,1.14,1.15,1.0702,1.08,1473417,0
+MYO.US,D,20251017,000000,1.1,1.11,1.025,1.03,1422182,0
+MYO.US,D,20251020,000000,1.0795,1.13,1.05,1.12,1518951,0
+MYO.US,D,20251021,000000,1.13,1.16,1.065,1.12,1149073,0
+MYO.US,D,20251022,000000,1.1,1.155,1.045,1.09,1763908,0
+MYO.US,D,20251023,000000,1.07,1.08,1.04,1.05,917056,0
+MYO.US,D,20251024,000000,1.0704,1.115,1.0704,1.11,1190532,0
+MYO.US,D,20251027,000000,1.12,1.1298,1.06,1.07,954407,0
+MYO.US,D,20251028,000000,1.0962,1.1,1,1.02,1108358,0
+MYO.US,D,20251029,000000,1.025,1.0277,0.9524,0.9651,1465431,0
+MYO.US,D,20251030,000000,0.98,0.98,0.91,0.93,1207049,0
+MYO.US,D,20251031,000000,0.9302,0.9575,0.9051,0.926,951609,0
+MYO.US,D,20251103,000000,0.9648,0.9657,0.85,0.8678,898686,0
+MYO.US,D,20251104,000000,0.857,0.88,0.812,0.8405,684778,0
+MYO.US,D,20251105,000000,0.865,0.865,0.815,0.8629,567152,0
+MYO.US,D,20251106,000000,0.87885,0.88,0.801,0.817,1196644,0
+MYO.US,D,20251107,000000,0.8099,0.8537,0.7853,0.8537,884285,0
+MYO.US,D,20251110,000000,0.9197,0.93,0.86,0.917,1122201,0
+MYO.US,D,20251111,000000,0.954999,0.975244,0.85,0.85,996863,0
+MYO.US,D,20251112,000000,0.8676,0.8993,0.85,0.85,451299,0
+MYO.US,D,20251113,000000,0.852999,0.8745,0.7979,0.8084,769538,0
+MYO.US,D,20251114,000000,0.8033,0.8315,0.78,0.8159,756619,0
+MYO.US,D,20251117,000000,0.8195,0.8391,0.77,0.77,669879,0
+MYO.US,D,20251118,000000,0.77,0.77,0.7155,0.7204,1064879,0
+MYO.US,D,20251119,000000,0.7499,0.77,0.711,0.7222,717603,0
+MYO.US,D,20251120,000000,0.7489,0.8449,0.72,0.72,1026102,0
+MYO.US,D,20251121,000000,0.721,0.7799,0.72,0.7658,501083,0
+MYO.US,D,20251124,000000,0.803,0.8755,0.7773,0.84,887974,0
+MYO.US,D,20251125,000000,0.84,0.8655,0.8208,0.8379,457415,0
+MYO.US,D,20251126,000000,0.8599,0.91,0.845,0.8634,863659,0
+MYO.US,D,20251128,000000,0.9,0.95,0.88,0.89,577605,0
+MYO.US,D,20251201,000000,0.9,0.9499,0.8723,0.8951,529147,0
+MYO.US,D,20251202,000000,0.89,0.9286,0.8706,0.89,405363,0
+MYO.US,D,20251203,000000,0.9,0.97425,0.8663,0.9621,672945,0
+MYO.US,D,20251204,000000,0.97,1.04,0.9615,1.02,1393412,0
+MYO.US,D,20251205,000000,1.055,1.055,0.9968,1.04,883482,0
+MYO.US,D,20251208,000000,1.0679,1.1,1.035,1.08,841395,0
+MYO.US,D,20251209,000000,1.035,1.13,1.02,1.04,2043134,0
+MYO.US,D,20251210,000000,1.0594,1.11,1.03,1.07,1141940,0
+MYO.US,D,20251211,000000,1.1,1.1,1.04,1.08,652842,0
+MYO.US,D,20251212,000000,1.065,1.09,1.05,1.05,572241,0
+MYO.US,D,20251215,000000,1.07,1.08,0.99,1,842319,0
+MYO.US,D,20251216,000000,1,1.05,0.9906,1.04,357969,0
+MYO.US,D,20251217,000000,1.0385,1.04,0.9006,0.92,739738,0
+MYO.US,D,20251218,000000,0.9399,0.96,0.9,0.901,964135,0
+MYO.US,D,20251219,000000,0.91,0.96,0.901,0.9325,484231,0
+MYO.US,D,20251222,000000,0.9699,1.015,0.9325,0.9741,421436,0
+MYO.US,D,20251223,000000,0.9599,0.9799,0.91,0.91,372732,0
+MYO.US,D,20251224,000000,0.925,1.05,0.9156,1.02,770953,0
+MYO.US,D,20251226,000000,1.01,1.04,1,1.02,610815,0
+MYO.US,D,20251229,000000,1,1.01,0.9201,0.9233,485590,0
+MYO.US,D,20251230,000000,0.9276,0.9876,0.9233,0.9246,752664,0
+MYO.US,D,20251231,000000,0.9205,0.9599,0.91,0.91,527690,0
+MYO.US,D,20260102,000000,0.9339,1.02,0.9339,0.99,827689,0
+MYO.US,D,20260105,000000,1.08,1.1,1.03,1.08,1108944,0
+MYO.US,D,20260106,000000,1.1,1.1,0.9601,1.02,876999,0
+MYO.US,D,20260107,000000,1.02,1.06,0.98,1.05,482340,0
+MYO.US,D,20260108,000000,1.06,1.06,0.9802,0.9802,612731,0
+MYO.US,D,20260109,000000,0.994,1.03,0.975,0.9882,466835,0
+MYO.US,D,20260112,000000,0.98,1.01,0.97,0.985,298460,0
+MYO.US,D,20260113,000000,0.9999,0.9999,0.9433,0.9445,429092,0
+MYO.US,D,20260114,000000,0.954,0.9658,0.911,0.933,613153,0
+MYO.US,D,20260115,000000,0.95,0.954,0.9,0.9491,321037,0
+MYO.US,D,20260116,000000,0.949,1.015,0.9442,0.96,435967,0
+MYO.US,D,20260120,000000,0.95,0.9859,0.9233,0.9799,601202,0
+MYO.US,D,20260121,000000,0.9881,1.0191,0.9414,0.9738,379958,0
+MYO.US,D,20260122,000000,1,1.02,0.9428,0.96,419615,0
+MYO.US,D,20260123,000000,0.957,0.9899,0.9123,0.9123,395421,0
+MYO.US,D,20260126,000000,0.9201,0.9299,0.8751,0.9228,585837,0
+MYO.US,D,20260127,000000,0.9228,0.95,0.8535,0.94,912470,0
+MYO.US,D,20260128,000000,0.9469,0.9469,0.8475,0.8628,979326,0
+MYO.US,D,20260129,000000,0.8504,0.8812,0.805,0.85,917462,0
+MYO.US,D,20260130,000000,0.8401,0.8699,0.8238,0.8391,352124,0
+MYO.US,D,20260202,000000,0.84,0.9097,0.8202,0.8759,562241,0
+MYO.US,D,20260203,000000,0.8826,0.8997,0.83,0.8687,436480,0
+MYO.US,D,20260204,000000,0.863451,0.8719,0.81,0.81,362241,0
+MYO.US,D,20260205,000000,0.81,0.849999,0.7633,0.7731,459275,0
+MYO.US,D,20260206,000000,0.78,0.82415,0.7601,0.8031,377691,0
+MYO.US,D,20260209,000000,0.7995,0.823,0.7787,0.8101,322108,0
+MYO.US,D,20260210,000000,0.815,0.85,0.7912,0.817,280870,0
+MYO.US,D,20260211,000000,0.8341,0.849,0.7719,0.8024,342375,0
+MYO.US,D,20260212,000000,0.8024,0.83,0.78795,0.8132,180728,0
+MYO.US,D,20260213,000000,0.802,0.83,0.7958,0.8203,171334,0
+MYO.US,D,20260217,000000,0.824951,0.83,0.771,0.805,261953,0
+MYO.US,D,20260218,000000,0.7905,0.8055,0.7711,0.7865,438183,0
diff --git a/daily/us/nysemkt stocks/nak.us.txt b/daily/us/nysemkt stocks/nak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4f9d564d02e458c67c08eef210bf3b02c5cb09b
--- /dev/null
+++ b/daily/us/nysemkt stocks/nak.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAK.US,D,20050225,000000,3.89,3.91,3.75,3.91,72800,0
+NAK.US,D,20050228,000000,4.07,4.08,4,4.01,44700,0
+NAK.US,D,20050301,000000,4.04,4.05,3.93,4.04,103600,0
+NAK.US,D,20050302,000000,4.02,4.05,3.99,4.03,92400,0
+NAK.US,D,20050303,000000,4.03,4.07,4,4.07,119700,0
+NAK.US,D,20050304,000000,4.2,5.4,4.11,5.4,456100,0
+NAK.US,D,20050307,000000,6,6.24,5.3,5.47,858300,0
+NAK.US,D,20050308,000000,5.45,5.5,4.85,5.1,354600,0
+NAK.US,D,20050309,000000,5.1,5.44,5.01,5.33,262800,0
+NAK.US,D,20050310,000000,5.4,5.45,5.1,5.31,154100,0
+NAK.US,D,20050311,000000,5.3,5.44,5.16,5.44,147000,0
+NAK.US,D,20050314,000000,5.44,5.68,5.32,5.45,272400,0
+NAK.US,D,20050315,000000,5.5,5.57,5.15,5.29,131000,0
+NAK.US,D,20050316,000000,5.3,5.3,4.9,5.18,190400,0
+NAK.US,D,20050317,000000,5.14,5.14,4.89,5.03,132200,0
+NAK.US,D,20050318,000000,5.01,5.14,4.9,5.07,207800,0
+NAK.US,D,20050321,000000,5,5,4.85,4.87,167300,0
+NAK.US,D,20050322,000000,4.81,5,4.75,4.89,173200,0
+NAK.US,D,20050323,000000,4.67,4.87,4.66,4.82,114700,0
+NAK.US,D,20050324,000000,4.85,4.85,4.6,4.64,92400,0
+NAK.US,D,20050328,000000,4.63,4.64,4.19,4.41,125300,0
+NAK.US,D,20050329,000000,4.5,4.52,4.45,4.52,119400,0
+NAK.US,D,20050330,000000,4.42,4.5,4.32,4.37,67800,0
+NAK.US,D,20050331,000000,4.4,4.5,4.37,4.5,65900,0
+NAK.US,D,20050401,000000,4.5,4.5,4.38,4.44,15300,0
+NAK.US,D,20050404,000000,4.36,4.41,4.26,4.31,67600,0
+NAK.US,D,20050405,000000,4.27,4.4,4.26,4.35,50100,0
+NAK.US,D,20050406,000000,4.39,4.45,4.26,4.42,23100,0
+NAK.US,D,20050407,000000,4.42,4.42,4.16,4.21,56200,0
+NAK.US,D,20050408,000000,4.16,4.35,4.16,4.19,28600,0
+NAK.US,D,20050411,000000,4.19,4.41,4.19,4.26,23700,0
+NAK.US,D,20050412,000000,4.25,4.29,4.05,4.12,53000,0
+NAK.US,D,20050413,000000,4.02,4.13,3.94,3.99,73800,0
+NAK.US,D,20050414,000000,3.91,3.95,3.7,3.78,99300,0
+NAK.US,D,20050415,000000,3.75,4.1,3.75,3.9,52800,0
+NAK.US,D,20050418,000000,4,4.2,3.95,4.19,77400,0
+NAK.US,D,20050419,000000,4.29,4.64,4.29,4.51,112900,0
+NAK.US,D,20050420,000000,4.55,4.57,4.48,4.52,95900,0
+NAK.US,D,20050421,000000,4.49,4.54,4.48,4.53,62700,0
+NAK.US,D,20050422,000000,4.6,4.63,4.3,4.4,18000,0
+NAK.US,D,20050425,000000,4.41,4.5,4.27,4.4,59800,0
+NAK.US,D,20050426,000000,4.35,4.45,4.35,4.38,56000,0
+NAK.US,D,20050427,000000,4.39,4.4,4.22,4.33,93900,0
+NAK.US,D,20050428,000000,4.35,4.35,4.2,4.23,59200,0
+NAK.US,D,20050429,000000,4.2,4.3,4.14,4.22,38200,0
+NAK.US,D,20050502,000000,4.15,4.18,3.95,4.02,89700,0
+NAK.US,D,20050503,000000,4,4.07,3.9,4.07,40500,0
+NAK.US,D,20050504,000000,4.12,4.22,4.1,4.17,75900,0
+NAK.US,D,20050505,000000,4.21,4.21,4.06,4.13,60000,0
+NAK.US,D,20050506,000000,4.15,4.15,3.98,4.03,54900,0
+NAK.US,D,20050509,000000,4.16,4.16,4.01,4.01,50500,0
+NAK.US,D,20050510,000000,4.05,4.06,3.99,3.99,16800,0
+NAK.US,D,20050511,000000,4,4.05,3.98,4.01,37500,0
+NAK.US,D,20050512,000000,4.01,4.01,3.9,3.9,85800,0
+NAK.US,D,20050513,000000,3.9,3.9,3.77,3.78,84900,0
+NAK.US,D,20050516,000000,3.77,3.77,3.55,3.69,143700,0
+NAK.US,D,20050517,000000,3.72,3.97,3.7,3.89,66800,0
+NAK.US,D,20050518,000000,3.89,3.89,3.75,3.84,42500,0
+NAK.US,D,20050519,000000,3.84,3.84,3.67,3.74,47100,0
+NAK.US,D,20050520,000000,3.65,3.65,3.5,3.64,92300,0
+NAK.US,D,20050523,000000,3.7,3.75,3.65,3.69,17400,0
+NAK.US,D,20050524,000000,3.5,3.89,3.5,3.89,159700,0
+NAK.US,D,20050525,000000,3.91,3.91,3.7,3.84,64400,0
+NAK.US,D,20050526,000000,3.88,3.91,3.7,3.8,30200,0
+NAK.US,D,20050527,000000,3.8,3.9,3.8,3.9,44700,0
+NAK.US,D,20050531,000000,3.8,3.93,3.77,3.92,86600,0
+NAK.US,D,20050601,000000,3.89,3.99,3.88,3.96,140500,0
+NAK.US,D,20050602,000000,3.98,4.18,3.96,4.09,147800,0
+NAK.US,D,20050603,000000,4.15,4.17,3.96,3.98,150700,0
+NAK.US,D,20050606,000000,4.01,4.06,3.8,3.95,46900,0
+NAK.US,D,20050607,000000,3.86,3.86,3.79,3.8,23900,0
+NAK.US,D,20050608,000000,3.8,3.8,3.73,3.8,32400,0
+NAK.US,D,20050609,000000,3.55,3.79,3.55,3.79,56100,0
+NAK.US,D,20050610,000000,3.69,3.9,3.65,3.71,115200,0
+NAK.US,D,20050613,000000,3.8,3.99,3.71,3.83,76200,0
+NAK.US,D,20050614,000000,3.88,3.94,3.83,3.88,17900,0
+NAK.US,D,20050615,000000,3.83,3.9,3.82,3.83,65500,0
+NAK.US,D,20050616,000000,3.89,4.04,3.86,3.99,99000,0
+NAK.US,D,20050617,000000,3.99,4.08,3.92,3.98,80900,0
+NAK.US,D,20050620,000000,4.02,4.02,3.85,3.87,46100,0
+NAK.US,D,20050621,000000,3.85,3.85,3.71,3.71,42900,0
+NAK.US,D,20050622,000000,3.8,3.85,3.75,3.81,15000,0
+NAK.US,D,20050623,000000,3.83,3.99,3.82,3.89,54000,0
+NAK.US,D,20050624,000000,3.95,3.99,3.88,3.88,51800,0
+NAK.US,D,20050627,000000,3.89,3.97,3.89,3.89,49400,0
+NAK.US,D,20050628,000000,3.89,3.89,3.8,3.83,83200,0
+NAK.US,D,20050629,000000,3.81,3.9,3.8,3.83,10600,0
+NAK.US,D,20050630,000000,3.86,3.94,3.85,3.94,22500,0
+NAK.US,D,20050701,000000,3.94,3.94,3.86,3.87,23900,0
+NAK.US,D,20050705,000000,3.87,3.87,3.75,3.75,55000,0
+NAK.US,D,20050706,000000,3.75,3.78,3.75,3.75,19300,0
+NAK.US,D,20050707,000000,3.73,3.79,3.65,3.68,45000,0
+NAK.US,D,20050708,000000,3.68,3.8,3.68,3.74,29900,0
+NAK.US,D,20050711,000000,3.77,3.9,3.7,3.85,38700,0
+NAK.US,D,20050712,000000,3.87,3.88,3.78,3.82,38900,0
+NAK.US,D,20050713,000000,3.76,3.8,3.72,3.78,30500,0
+NAK.US,D,20050714,000000,3.73,3.75,3.56,3.66,135600,0
+NAK.US,D,20050715,000000,3.6,3.65,3.53,3.55,52100,0
+NAK.US,D,20050718,000000,3.55,3.65,3.55,3.64,36800,0
+NAK.US,D,20050719,000000,3.61,3.61,3.55,3.56,36600,0
+NAK.US,D,20050720,000000,3.59,3.6,3.52,3.6,59000,0
+NAK.US,D,20050721,000000,3.55,3.65,3.51,3.57,54600,0
+NAK.US,D,20050722,000000,3.61,3.63,3.57,3.57,76300,0
+NAK.US,D,20050725,000000,3.53,3.6,3.42,3.5,67200,0
+NAK.US,D,20050726,000000,3.7,3.7,3.51,3.54,45100,0
+NAK.US,D,20050727,000000,3.53,3.58,3.45,3.5,34300,0
+NAK.US,D,20050728,000000,3.5,3.55,3.46,3.49,61800,0
+NAK.US,D,20050729,000000,3.51,3.62,3.5,3.62,36700,0
+NAK.US,D,20050801,000000,3.74,3.9,3.62,3.62,49200,0
+NAK.US,D,20050802,000000,3.72,3.72,3.6,3.62,33900,0
+NAK.US,D,20050803,000000,3.64,3.64,3.55,3.59,110600,0
+NAK.US,D,20050804,000000,3.64,3.65,3.56,3.61,68400,0
+NAK.US,D,20050805,000000,3.6,3.62,3.54,3.6,61700,0
+NAK.US,D,20050808,000000,3.63,3.64,3.59,3.59,41200,0
+NAK.US,D,20050809,000000,3.69,3.69,3.5,3.52,88300,0
+NAK.US,D,20050810,000000,3.5,3.6,3.5,3.6,31800,0
+NAK.US,D,20050811,000000,3.66,3.76,3.63,3.73,69600,0
+NAK.US,D,20050812,000000,3.8,3.9,3.67,3.73,57000,0
+NAK.US,D,20050815,000000,3.7,3.8,3.65,3.69,81900,0
+NAK.US,D,20050816,000000,3.61,3.69,3.6,3.61,68100,0
+NAK.US,D,20050817,000000,3.53,3.64,3.53,3.58,40700,0
+NAK.US,D,20050818,000000,3.57,3.62,3.52,3.53,70500,0
+NAK.US,D,20050819,000000,3.53,3.59,3.52,3.57,26000,0
+NAK.US,D,20050822,000000,3.6,3.6,3.53,3.6,33300,0
+NAK.US,D,20050823,000000,3.6,3.62,3.54,3.62,22400,0
+NAK.US,D,20050824,000000,3.62,3.64,3.56,3.58,45300,0
+NAK.US,D,20050825,000000,3.6,3.65,3.55,3.6,22300,0
+NAK.US,D,20050826,000000,3.55,3.57,3.51,3.55,56700,0
+NAK.US,D,20050829,000000,3.51,3.69,3.5,3.55,40900,0
+NAK.US,D,20050830,000000,3.49,3.5,3.39,3.45,59800,0
+NAK.US,D,20050831,000000,3.43,3.44,3.38,3.4,69400,0
+NAK.US,D,20050901,000000,3.4,3.69,3.4,3.61,82200,0
+NAK.US,D,20050902,000000,3.51,3.66,3.49,3.62,25300,0
+NAK.US,D,20050906,000000,3.66,3.7,3.57,3.6,84000,0
+NAK.US,D,20050907,000000,3.58,3.66,3.56,3.56,39200,0
+NAK.US,D,20050908,000000,3.56,3.75,3.56,3.6,35900,0
+NAK.US,D,20050909,000000,3.59,3.78,3.59,3.7,81900,0
+NAK.US,D,20050912,000000,3.66,3.75,3.6,3.69,40000,0
+NAK.US,D,20050913,000000,3.65,3.65,3.55,3.59,79900,0
+NAK.US,D,20050914,000000,3.62,3.7,3.6,3.7,87900,0
+NAK.US,D,20050915,000000,3.68,3.83,3.62,3.62,81200,0
+NAK.US,D,20050916,000000,3.64,3.99,3.62,3.98,226300,0
+NAK.US,D,20050919,000000,4.08,4.28,4.08,4.14,230700,0
+NAK.US,D,20050920,000000,4.24,4.32,4.1,4.14,46700,0
+NAK.US,D,20050921,000000,4.15,4.53,4.1,4.53,222000,0
+NAK.US,D,20050922,000000,4.64,4.85,4.55,4.6,303000,0
+NAK.US,D,20050923,000000,4.6,4.64,4.25,4.51,135600,0
+NAK.US,D,20050926,000000,4.46,4.58,4.35,4.51,130900,0
+NAK.US,D,20050927,000000,4.5,4.73,4.4,4.7,137900,0
+NAK.US,D,20050928,000000,4.73,4.73,4.6,4.71,88500,0
+NAK.US,D,20050929,000000,4.72,4.96,4.72,4.88,168500,0
+NAK.US,D,20050930,000000,4.92,4.99,4.9,4.97,149100,0
+NAK.US,D,20051003,000000,4.92,4.97,4.85,4.9,138300,0
+NAK.US,D,20051004,000000,4.96,4.97,4.51,4.6,168600,0
+NAK.US,D,20051005,000000,4.51,4.6,4.45,4.52,127500,0
+NAK.US,D,20051006,000000,4.57,4.74,4.5,4.58,117100,0
+NAK.US,D,20051007,000000,4.51,4.79,4.51,4.79,98700,0
+NAK.US,D,20051010,000000,4.8,4.8,4.61,4.66,61100,0
+NAK.US,D,20051011,000000,4.63,4.8,4.63,4.67,89700,0
+NAK.US,D,20051012,000000,4.67,4.72,4.37,4.44,161900,0
+NAK.US,D,20051013,000000,4.34,4.37,4.13,4.32,140200,0
+NAK.US,D,20051014,000000,4.26,4.49,4.15,4.49,72800,0
+NAK.US,D,20051017,000000,4.52,4.54,4.15,4.34,98300,0
+NAK.US,D,20051018,000000,4.4,4.4,4.21,4.25,55200,0
+NAK.US,D,20051019,000000,4.25,4.26,4.01,4.15,134800,0
+NAK.US,D,20051020,000000,4.15,4.25,4.03,4.14,86800,0
+NAK.US,D,20051021,000000,4.24,4.31,4.17,4.27,127500,0
+NAK.US,D,20051024,000000,4.49,4.49,4.3,4.42,89700,0
+NAK.US,D,20051025,000000,4.42,4.66,4.42,4.53,125400,0
+NAK.US,D,20051026,000000,4.58,4.66,4.55,4.58,81100,0
+NAK.US,D,20051027,000000,4.61,4.7,4.54,4.55,72800,0
+NAK.US,D,20051028,000000,4.48,4.6,4.48,4.54,48200,0
+NAK.US,D,20051031,000000,4.53,4.58,4.52,4.53,40900,0
+NAK.US,D,20051101,000000,4.58,4.64,4.52,4.58,36600,0
+NAK.US,D,20051102,000000,4.53,4.65,4.53,4.62,86300,0
+NAK.US,D,20051103,000000,4.63,4.63,4.52,4.56,38500,0
+NAK.US,D,20051104,000000,4.53,4.65,4.52,4.59,36000,0
+NAK.US,D,20051107,000000,4.57,4.64,4.57,4.62,43800,0
+NAK.US,D,20051108,000000,4.65,4.79,4.57,4.65,51800,0
+NAK.US,D,20051109,000000,4.65,4.71,4.61,4.69,72200,0
+NAK.US,D,20051110,000000,4.7,4.79,4.65,4.7,91300,0
+NAK.US,D,20051111,000000,4.62,4.68,4.6,4.61,59200,0
+NAK.US,D,20051114,000000,4.69,4.69,4.53,4.55,48800,0
+NAK.US,D,20051115,000000,4.51,4.54,4.35,4.35,71400,0
+NAK.US,D,20051116,000000,4.39,4.51,4.36,4.5,79100,0
+NAK.US,D,20051117,000000,4.49,4.64,4.49,4.61,87400,0
+NAK.US,D,20051118,000000,4.68,4.68,4.45,4.5,42900,0
+NAK.US,D,20051121,000000,4.64,4.64,4.5,4.58,65500,0
+NAK.US,D,20051122,000000,4.58,4.65,4.54,4.64,69100,0
+NAK.US,D,20051123,000000,4.65,4.65,4.47,4.56,46900,0
+NAK.US,D,20051125,000000,4.64,4.65,4.49,4.49,77100,0
+NAK.US,D,20051128,000000,4.4,4.55,4.31,4.45,90200,0
+NAK.US,D,20051129,000000,4.44,4.45,4.28,4.31,108800,0
+NAK.US,D,20051130,000000,4.25,4.49,4.15,4.49,95000,0
+NAK.US,D,20051201,000000,4.5,4.5,4.28,4.4,87500,0
+NAK.US,D,20051202,000000,4.35,4.4,4.29,4.32,54300,0
+NAK.US,D,20051205,000000,4.31,4.35,4.26,4.35,84300,0
+NAK.US,D,20051206,000000,4.44,4.45,4.29,4.31,77700,0
+NAK.US,D,20051207,000000,4.32,4.77,4.32,4.76,148900,0
+NAK.US,D,20051208,000000,4.78,4.96,4.75,4.81,223400,0
+NAK.US,D,20051209,000000,4.91,5.07,4.81,4.92,311700,0
+NAK.US,D,20051212,000000,5.08,5.15,5,5.04,196700,0
+NAK.US,D,20051213,000000,5.01,5.02,4.25,4.82,274700,0
+NAK.US,D,20051214,000000,4.74,4.79,4.61,4.61,103900,0
+NAK.US,D,20051215,000000,4.58,4.8,4.58,4.8,86800,0
+NAK.US,D,20051216,000000,4.8,4.8,4.64,4.74,49200,0
+NAK.US,D,20051219,000000,4.78,4.79,4.6,4.63,109400,0
+NAK.US,D,20051220,000000,4.57,4.64,4.41,4.51,68900,0
+NAK.US,D,20051221,000000,4.43,4.55,4.4,4.55,61300,0
+NAK.US,D,20051222,000000,4.6,4.74,4.48,4.72,77400,0
+NAK.US,D,20051223,000000,4.7,4.88,4.7,4.88,88100,0
+NAK.US,D,20051227,000000,4.85,4.9,4.4,4.6,119900,0
+NAK.US,D,20051228,000000,4.65,4.85,4.63,4.71,44300,0
+NAK.US,D,20051229,000000,4.71,5.16,4.71,5.13,321600,0
+NAK.US,D,20051230,000000,5.13,5.36,5.05,5.32,278600,0
+NAK.US,D,20060103,000000,5.29,5.32,5.15,5.24,355000,0
+NAK.US,D,20060104,000000,5.25,5.47,5.22,5.45,345600,0
+NAK.US,D,20060105,000000,5.34,5.47,5.18,5.45,329700,0
+NAK.US,D,20060106,000000,5.54,6,5.54,6,335300,0
+NAK.US,D,20060109,000000,6.02,6.08,5.8,5.88,574300,0
+NAK.US,D,20060110,000000,5.77,6,5.5,5.9,358700,0
+NAK.US,D,20060111,000000,5.8,6.06,5.8,6,316900,0
+NAK.US,D,20060112,000000,6.04,6.05,5.76,5.89,148900,0
+NAK.US,D,20060113,000000,5.83,5.97,5.64,5.71,369000,0
+NAK.US,D,20060117,000000,5.71,5.96,5.71,5.89,250900,0
+NAK.US,D,20060118,000000,5.64,5.75,5.48,5.57,243300,0
+NAK.US,D,20060119,000000,5.64,5.99,5.52,5.97,275700,0
+NAK.US,D,20060120,000000,6,6.19,6,6.13,389600,0
+NAK.US,D,20060123,000000,6.22,6.45,6.13,6.35,201600,0
+NAK.US,D,20060124,000000,6.31,6.55,6.21,6.55,435600,0
+NAK.US,D,20060125,000000,6.64,6.64,6.45,6.5,292700,0
+NAK.US,D,20060126,000000,6.49,6.56,6.35,6.51,208700,0
+NAK.US,D,20060127,000000,6.6,7.05,6.45,6.94,432400,0
+NAK.US,D,20060130,000000,6.92,7.2,6.92,7.17,489600,0
+NAK.US,D,20060131,000000,7.22,7.3,6.91,6.97,380500,0
+NAK.US,D,20060201,000000,6.91,6.98,6.66,6.95,284900,0
+NAK.US,D,20060202,000000,6.95,6.95,6.61,6.66,217700,0
+NAK.US,D,20060203,000000,6.72,6.85,6.41,6.74,322900,0
+NAK.US,D,20060206,000000,6.74,6.89,6.54,6.77,191800,0
+NAK.US,D,20060207,000000,6.77,6.77,6.27,6.38,377600,0
+NAK.US,D,20060208,000000,6.26,6.31,5.95,6.15,519200,0
+NAK.US,D,20060209,000000,6.22,6.4,6.05,6.07,477700,0
+NAK.US,D,20060210,000000,6.04,6.06,5.66,5.84,487000,0
+NAK.US,D,20060213,000000,5.83,5.84,5.53,5.54,381200,0
+NAK.US,D,20060214,000000,5.61,5.75,5.61,5.7,192200,0
+NAK.US,D,20060215,000000,5.73,5.73,5.5,5.53,243400,0
+NAK.US,D,20060216,000000,5.5,5.71,5.5,5.65,116500,0
+NAK.US,D,20060217,000000,5.72,6.12,5.65,5.98,305300,0
+NAK.US,D,20060221,000000,6.18,6.25,6.12,6.18,387500,0
+NAK.US,D,20060222,000000,6.16,6.25,6.06,6.11,178000,0
+NAK.US,D,20060223,000000,6.03,6.09,5.8,5.92,240700,0
+NAK.US,D,20060224,000000,6.03,6.14,5.93,6.08,172100,0
+NAK.US,D,20060227,000000,6.05,6.15,5.84,5.99,249700,0
+NAK.US,D,20060228,000000,6.02,6.03,5.92,6,162700,0
+NAK.US,D,20060301,000000,6,6.18,5.99,6,236800,0
+NAK.US,D,20060302,000000,6,6.38,6,6.2,266400,0
+NAK.US,D,20060303,000000,6.29,6.32,6.12,6.12,132900,0
+NAK.US,D,20060306,000000,6,6.12,5.75,5.84,346200,0
+NAK.US,D,20060307,000000,5.84,5.85,5.61,5.66,232200,0
+NAK.US,D,20060308,000000,5.56,5.66,5.32,5.59,330300,0
+NAK.US,D,20060309,000000,5.62,5.7,5.45,5.49,275000,0
+NAK.US,D,20060310,000000,5.35,5.64,5.32,5.5,216500,0
+NAK.US,D,20060313,000000,5.61,5.7,5.61,5.67,118500,0
+NAK.US,D,20060314,000000,5.67,5.74,5.6,5.63,90000,0
+NAK.US,D,20060315,000000,5.79,5.79,5.68,5.73,117100,0
+NAK.US,D,20060316,000000,5.79,5.79,5.6,5.66,114400,0
+NAK.US,D,20060317,000000,5.65,5.75,5.65,5.69,136000,0
+NAK.US,D,20060320,000000,5.79,5.79,5.67,5.7,117000,0
+NAK.US,D,20060321,000000,5.7,5.72,5.52,5.64,272900,0
+NAK.US,D,20060322,000000,5.6,5.71,5.57,5.63,117800,0
+NAK.US,D,20060323,000000,5.6,5.84,5.6,5.73,340000,0
+NAK.US,D,20060324,000000,5.79,6.07,5.75,6.06,243700,0
+NAK.US,D,20060327,000000,6.08,6.35,6.08,6.2,292500,0
+NAK.US,D,20060328,000000,6.35,6.35,6,6.02,233200,0
+NAK.US,D,20060329,000000,6.02,6.31,6,6.27,128800,0
+NAK.US,D,20060330,000000,6.51,6.65,6.41,6.45,159400,0
+NAK.US,D,20060331,000000,6.51,6.51,6.41,6.45,108200,0
+NAK.US,D,20060403,000000,6.69,6.69,6.5,6.52,115500,0
+NAK.US,D,20060404,000000,6.52,6.52,6.3,6.51,129100,0
+NAK.US,D,20060405,000000,6.53,6.62,6.42,6.48,89400,0
+NAK.US,D,20060406,000000,6.55,6.7,6.54,6.58,188100,0
+NAK.US,D,20060407,000000,6.56,6.7,6.38,6.45,158900,0
+NAK.US,D,20060410,000000,6.43,6.43,6.29,6.35,163300,0
+NAK.US,D,20060411,000000,6.29,6.47,6.29,6.45,176700,0
+NAK.US,D,20060412,000000,6.44,6.59,6.43,6.46,138000,0
+NAK.US,D,20060413,000000,6.6,6.6,6.42,6.5,94500,0
+NAK.US,D,20060417,000000,6.58,6.59,6.34,6.47,213400,0
+NAK.US,D,20060418,000000,6.6,6.6,6.3,6.48,299500,0
+NAK.US,D,20060419,000000,6.4,6.58,6.39,6.57,282300,0
+NAK.US,D,20060420,000000,6.58,6.6,6.35,6.36,245700,0
+NAK.US,D,20060421,000000,6.36,6.85,6.36,6.84,358400,0
+NAK.US,D,20060424,000000,6.9,7.15,6.86,7.15,497400,0
+NAK.US,D,20060425,000000,7.27,7.68,7.27,7.65,469000,0
+NAK.US,D,20060426,000000,7.78,7.8,7.27,7.35,347600,0
+NAK.US,D,20060427,000000,7.4,7.4,7.11,7.14,267000,0
+NAK.US,D,20060428,000000,7.24,7.7,7.24,7.66,431000,0
+NAK.US,D,20060501,000000,7.85,7.95,7.71,7.83,566700,0
+NAK.US,D,20060502,000000,7.86,8,7.7,7.83,358800,0
+NAK.US,D,20060503,000000,7.83,7.97,7.4,7.63,352400,0
+NAK.US,D,20060504,000000,7.5,8,7.49,7.94,226100,0
+NAK.US,D,20060505,000000,7.95,8.44,7.9,8.23,562600,0
+NAK.US,D,20060508,000000,8.26,8.5,8.26,8.5,284900,0
+NAK.US,D,20060509,000000,8.51,8.8,8.46,8.54,312800,0
+NAK.US,D,20060510,000000,8.65,8.65,8.32,8.4,242100,0
+NAK.US,D,20060511,000000,8.34,8.81,8.34,8.54,355100,0
+NAK.US,D,20060512,000000,8.54,8.54,8.1,8.16,385700,0
+NAK.US,D,20060515,000000,8.02,8.1,7.1,7.42,556100,0
+NAK.US,D,20060516,000000,7.57,7.73,7.45,7.59,254800,0
+NAK.US,D,20060517,000000,7.7,7.87,7.1,7.42,342300,0
+NAK.US,D,20060518,000000,7.4,7.4,6.87,6.98,233800,0
+NAK.US,D,20060519,000000,6.9,7.35,6.53,7.13,433200,0
+NAK.US,D,20060522,000000,6.93,7.11,6.79,7.02,152000,0
+NAK.US,D,20060523,000000,7.45,8.08,7.38,7.69,320500,0
+NAK.US,D,20060524,000000,7.59,7.76,7.29,7.55,209700,0
+NAK.US,D,20060525,000000,7.68,8.02,7.6,7.93,218700,0
+NAK.US,D,20060526,000000,8.12,8.28,7.98,8.28,142300,0
+NAK.US,D,20060530,000000,8.35,8.5,8.06,8.11,220800,0
+NAK.US,D,20060531,000000,8.19,8.4,7.72,7.95,112500,0
+NAK.US,D,20060601,000000,7.68,8.27,7.35,8.15,178800,0
+NAK.US,D,20060602,000000,8.31,8.35,8.07,8.33,100500,0
+NAK.US,D,20060605,000000,8.54,8.54,8,8.02,97300,0
+NAK.US,D,20060606,000000,8,8.05,7.71,7.9,227600,0
+NAK.US,D,20060607,000000,7.66,8.18,7.53,8.15,238300,0
+NAK.US,D,20060608,000000,8.15,8.2,7.56,8.06,320000,0
+NAK.US,D,20060609,000000,8.03,8.45,8.03,8.45,253900,0
+NAK.US,D,20060612,000000,8.45,8.53,8.15,8.19,298200,0
+NAK.US,D,20060613,000000,7.83,7.9,7.31,7.79,428100,0
+NAK.US,D,20060614,000000,7.79,8.05,7.7,7.89,224600,0
+NAK.US,D,20060615,000000,7.99,8.7,7.99,8.64,449900,0
+NAK.US,D,20060616,000000,8.75,9.24,8.7,9.18,576300,0
+NAK.US,D,20060619,000000,9.17,9.23,8.9,8.98,223800,0
+NAK.US,D,20060620,000000,9.08,9.19,8.76,8.94,235300,0
+NAK.US,D,20060621,000000,8.81,9.06,8.81,9,195000,0
+NAK.US,D,20060622,000000,8.92,8.96,8.77,8.85,95800,0
+NAK.US,D,20060623,000000,8.85,8.94,8.76,8.86,133900,0
+NAK.US,D,20060626,000000,8.98,9.03,8.41,8.87,257200,0
+NAK.US,D,20060627,000000,8.91,8.94,8.56,8.75,311900,0
+NAK.US,D,20060628,000000,8.78,8.85,8.4,8.64,247600,0
+NAK.US,D,20060629,000000,8.63,8.93,8.5,8.92,156600,0
+NAK.US,D,20060630,000000,8.92,9.01,8.68,8.79,442000,0
+NAK.US,D,20060703,000000,8.85,8.99,8.85,8.89,132500,0
+NAK.US,D,20060705,000000,8.98,8.98,8.8,8.87,131400,0
+NAK.US,D,20060706,000000,8.6,8.82,8.6,8.8,98700,0
+NAK.US,D,20060707,000000,8.85,8.93,8.68,8.75,93800,0
+NAK.US,D,20060710,000000,8.61,8.69,8.26,8.27,220100,0
+NAK.US,D,20060711,000000,8.22,8.32,8.05,8.26,303700,0
+NAK.US,D,20060712,000000,8.21,8.49,8.05,8.29,244500,0
+NAK.US,D,20060713,000000,8.3,8.37,8.17,8.37,206000,0
+NAK.US,D,20060714,000000,8.52,8.52,8.22,8.45,126000,0
+NAK.US,D,20060717,000000,8.45,8.45,8.26,8.26,51600,0
+NAK.US,D,20060718,000000,8.11,8.24,7.94,8.1,165900,0
+NAK.US,D,20060719,000000,7.9,8.39,7.85,8.3,120000,0
+NAK.US,D,20060720,000000,8.3,8.39,8.06,8.06,62400,0
+NAK.US,D,20060721,000000,8.15,8.15,7.55,7.55,239200,0
+NAK.US,D,20060724,000000,7.44,7.76,7.17,7.64,349100,0
+NAK.US,D,20060725,000000,7.75,7.89,7.5,7.85,190800,0
+NAK.US,D,20060726,000000,7.85,8.1,7.85,7.93,165300,0
+NAK.US,D,20060727,000000,8.04,8.13,7.75,7.87,177100,0
+NAK.US,D,20060728,000000,7.85,8.12,7.8,8,186400,0
+NAK.US,D,20060731,000000,8.02,8.06,7.92,8.05,82400,0
+NAK.US,D,20060801,000000,8.09,8.26,8.03,8.25,105400,0
+NAK.US,D,20060802,000000,8.38,8.49,8.33,8.49,136300,0
+NAK.US,D,20060803,000000,8.43,8.49,8.3,8.42,54800,0
+NAK.US,D,20060804,000000,8.45,8.48,8.27,8.29,74000,0
+NAK.US,D,20060807,000000,8.25,8.47,8.22,8.28,52800,0
+NAK.US,D,20060808,000000,8.28,8.32,8.08,8.09,151900,0
+NAK.US,D,20060809,000000,8.15,8.36,8.04,8.24,100300,0
+NAK.US,D,20060810,000000,8.15,8.27,8,8.02,84800,0
+NAK.US,D,20060811,000000,8.08,8.16,7.97,7.97,78200,0
+NAK.US,D,20060814,000000,7.9,7.95,7.7,7.72,75700,0
+NAK.US,D,20060815,000000,7.67,7.79,7.49,7.63,134000,0
+NAK.US,D,20060816,000000,7.61,8.08,7.56,8.03,153100,0
+NAK.US,D,20060817,000000,8.11,8.26,7.96,8.02,198700,0
+NAK.US,D,20060818,000000,8,8.02,7.85,7.95,115700,0
+NAK.US,D,20060821,000000,8,8.24,7.99,8.2,175900,0
+NAK.US,D,20060822,000000,8.2,8.34,8.03,8.34,118000,0
+NAK.US,D,20060823,000000,8.39,8.39,8.16,8.16,94500,0
+NAK.US,D,20060824,000000,8.16,8.23,8.08,8.13,75900,0
+NAK.US,D,20060825,000000,8.14,8.15,8.05,8.06,99700,0
+NAK.US,D,20060828,000000,8.1,8.19,7.88,7.96,107400,0
+NAK.US,D,20060829,000000,7.96,8.08,7.96,8.03,100600,0
+NAK.US,D,20060830,000000,8.09,8.1,7.9,8,93600,0
+NAK.US,D,20060831,000000,8.08,8.34,7.96,8.29,129400,0
+NAK.US,D,20060901,000000,8.59,8.62,8.31,8.5,152800,0
+NAK.US,D,20060905,000000,8.44,8.61,8.44,8.54,177500,0
+NAK.US,D,20060906,000000,8.52,8.62,8.39,8.39,118700,0
+NAK.US,D,20060907,000000,8.33,8.35,8,8.09,164700,0
+NAK.US,D,20060908,000000,8.02,8.03,7.8,7.81,142800,0
+NAK.US,D,20060911,000000,7.57,7.6,7.1,7.14,445400,0
+NAK.US,D,20060912,000000,7.14,7.3,6.71,6.99,419600,0
+NAK.US,D,20060913,000000,7.07,7.2,7.04,7.05,161200,0
+NAK.US,D,20060914,000000,7.04,7.17,6.8,6.8,197100,0
+NAK.US,D,20060915,000000,6.95,6.95,6.55,6.89,297800,0
+NAK.US,D,20060918,000000,6.77,7.14,6.77,7.07,103000,0
+NAK.US,D,20060919,000000,7.16,7.16,6.89,6.89,138300,0
+NAK.US,D,20060920,000000,6.96,6.96,6.52,6.54,163900,0
+NAK.US,D,20060921,000000,6.52,6.64,6.37,6.5,183100,0
+NAK.US,D,20060922,000000,6.56,6.58,6.32,6.37,128500,0
+NAK.US,D,20060925,000000,6.37,6.5,5.76,5.96,400900,0
+NAK.US,D,20060926,000000,5.92,6.28,5.92,6.25,150600,0
+NAK.US,D,20060927,000000,6.38,6.6,6.31,6.55,138700,0
+NAK.US,D,20060928,000000,6.67,6.67,6.5,6.56,138300,0
+NAK.US,D,20060929,000000,6.55,6.63,6.5,6.61,96000,0
+NAK.US,D,20061002,000000,6.54,6.85,6.25,6.35,132100,0
+NAK.US,D,20061003,000000,6.24,6.26,5.8,5.8,282700,0
+NAK.US,D,20061004,000000,5.97,5.99,5.56,5.69,248900,0
+NAK.US,D,20061005,000000,5.73,6.3,5.73,6.24,217500,0
+NAK.US,D,20061006,000000,6.15,6.24,6.01,6.14,69700,0
+NAK.US,D,20061009,000000,6.34,6.35,6.1,6.1,58100,0
+NAK.US,D,20061010,000000,6,6.12,5.9,6.03,55500,0
+NAK.US,D,20061011,000000,6.09,6.18,5.98,6.13,50300,0
+NAK.US,D,20061012,000000,6.2,6.27,6.07,6.26,136000,0
+NAK.US,D,20061013,000000,6.42,6.5,6.25,6.35,151900,0
+NAK.US,D,20061016,000000,6.45,6.48,6.36,6.38,48200,0
+NAK.US,D,20061017,000000,6.4,6.4,6.19,6.28,58600,0
+NAK.US,D,20061018,000000,6.3,6.42,6.26,6.31,68200,0
+NAK.US,D,20061019,000000,6.34,6.6,6.24,6.55,124500,0
+NAK.US,D,20061020,000000,6.6,6.61,6.46,6.47,85700,0
+NAK.US,D,20061023,000000,6.35,6.53,6.32,6.48,61400,0
+NAK.US,D,20061024,000000,6.49,6.53,6.34,6.37,53100,0
+NAK.US,D,20061025,000000,6.37,6.46,6.34,6.42,60000,0
+NAK.US,D,20061026,000000,6.48,6.49,6.41,6.45,57000,0
+NAK.US,D,20061027,000000,6.45,6.49,6.41,6.41,46400,0
+NAK.US,D,20061030,000000,6.41,6.54,6.34,6.38,172000,0
+NAK.US,D,20061031,000000,6.4,6.4,6.21,6.34,111700,0
+NAK.US,D,20061101,000000,6.34,6.5,5.94,6.15,253300,0
+NAK.US,D,20061102,000000,6.15,6.5,6.1,6.45,307600,0
+NAK.US,D,20061103,000000,6.41,7.09,6.41,6.77,200300,0
+NAK.US,D,20061106,000000,6.9,6.95,6.79,6.81,112700,0
+NAK.US,D,20061107,000000,6.8,6.98,6.45,6.55,163400,0
+NAK.US,D,20061108,000000,6.46,6.73,6.45,6.66,133400,0
+NAK.US,D,20061109,000000,6.87,6.99,6.75,6.77,232500,0
+NAK.US,D,20061110,000000,6.8,7.24,6.73,7.14,313500,0
+NAK.US,D,20061113,000000,7.21,7.24,7.01,7.1,138400,0
+NAK.US,D,20061114,000000,7.11,7.14,7.02,7.1,93600,0
+NAK.US,D,20061115,000000,7.12,7.37,7.06,7.37,169100,0
+NAK.US,D,20061116,000000,7.27,7.8,7.21,7.53,241400,0
+NAK.US,D,20061117,000000,7.41,7.51,7.28,7.32,151900,0
+NAK.US,D,20061120,000000,7.34,7.49,7.3,7.36,137800,0
+NAK.US,D,20061121,000000,7.5,7.51,7.41,7.42,117000,0
+NAK.US,D,20061122,000000,7.4,7.7,7.36,7.45,123100,0
+NAK.US,D,20061124,000000,7.51,7.7,7.34,7.61,113400,0
+NAK.US,D,20061127,000000,7.68,8.06,7.6,7.91,219800,0
+NAK.US,D,20061128,000000,7.84,8,7.79,7.89,148900,0
+NAK.US,D,20061129,000000,7.75,7.95,7.75,7.87,109600,0
+NAK.US,D,20061130,000000,7.85,8.58,7.85,8.58,309400,0
+NAK.US,D,20061201,000000,8.49,8.58,8.3,8.45,193100,0
+NAK.US,D,20061204,000000,8.4,8.56,8.35,8.42,139700,0
+NAK.US,D,20061205,000000,8.43,9.2,8.38,9.06,456700,0
+NAK.US,D,20061206,000000,9.04,9.04,8.71,8.72,192800,0
+NAK.US,D,20061207,000000,8.76,8.76,8.53,8.6,165100,0
+NAK.US,D,20061208,000000,8.7,8.76,8.41,8.48,154700,0
+NAK.US,D,20061211,000000,8.54,8.67,8.29,8.45,106800,0
+NAK.US,D,20061212,000000,8.4,8.7,8.32,8.47,223300,0
+NAK.US,D,20061213,000000,8.5,8.5,8.4,8.45,88100,0
+NAK.US,D,20061214,000000,8.42,8.6,8.4,8.47,111500,0
+NAK.US,D,20061215,000000,8.54,8.63,8.42,8.42,129800,0
+NAK.US,D,20061218,000000,8.44,8.45,8.34,8.44,82200,0
+NAK.US,D,20061219,000000,8.43,8.43,8.08,8.18,121100,0
+NAK.US,D,20061220,000000,8.2,8.32,7.94,8.29,147100,0
+NAK.US,D,20061221,000000,8.2,8.29,8.2,8.22,101200,0
+NAK.US,D,20061222,000000,8.26,8.26,8.16,8.2,66200,0
+NAK.US,D,20061226,000000,8.16,8.21,7.81,8.01,76600,0
+NAK.US,D,20061227,000000,8.07,8.25,7.98,8.25,103900,0
+NAK.US,D,20061228,000000,8.21,8.38,8.2,8.2,78700,0
+NAK.US,D,20061229,000000,8.22,8.25,8.1,8.1,56100,0
+NAK.US,D,20070103,000000,7.77,7.89,7.32,7.43,241100,0
+NAK.US,D,20070104,000000,7.08,7.39,6.7,6.79,328600,0
+NAK.US,D,20070105,000000,6.7,7.54,6.7,7.48,272700,0
+NAK.US,D,20070108,000000,7.61,7.81,7.52,7.56,131700,0
+NAK.US,D,20070109,000000,7.35,7.6,6.88,6.92,189600,0
+NAK.US,D,20070110,000000,6.89,7.18,6.86,7.1,173800,0
+NAK.US,D,20070111,000000,7.09,7.35,7.09,7.27,114700,0
+NAK.US,D,20070112,000000,7.3,7.6,7.27,7.46,99800,0
+NAK.US,D,20070116,000000,7.47,7.55,7.19,7.19,75100,0
+NAK.US,D,20070117,000000,7.13,7.35,7.13,7.26,60300,0
+NAK.US,D,20070118,000000,7.15,7.29,7.15,7.2,70800,0
+NAK.US,D,20070119,000000,7.14,7.44,7.14,7.41,70000,0
+NAK.US,D,20070122,000000,7.4,7.73,7.4,7.68,164300,0
+NAK.US,D,20070123,000000,7.76,8.11,7.76,8,213500,0
+NAK.US,D,20070124,000000,8.04,8.04,7.78,8.01,125600,0
+NAK.US,D,20070125,000000,8.01,8.27,7.82,7.88,297900,0
+NAK.US,D,20070126,000000,7.87,8.12,7.8,8.07,128000,0
+NAK.US,D,20070129,000000,8.2,8.65,8.03,8.39,427800,0
+NAK.US,D,20070130,000000,8.53,8.71,8.42,8.67,510800,0
+NAK.US,D,20070131,000000,8.68,8.93,8.67,8.87,304100,0
+NAK.US,D,20070201,000000,8.92,8.99,8.63,8.7,222700,0
+NAK.US,D,20070202,000000,8.78,8.78,8.49,8.5,136400,0
+NAK.US,D,20070205,000000,8.5,8.64,8.19,8.52,273100,0
+NAK.US,D,20070206,000000,8.6,8.74,8.5,8.69,232700,0
+NAK.US,D,20070207,000000,8.73,8.95,8.7,8.72,117900,0
+NAK.US,D,20070208,000000,8.77,9.11,8.73,8.93,155500,0
+NAK.US,D,20070209,000000,9,9.1,8.87,8.94,232100,0
+NAK.US,D,20070212,000000,9,9.17,8.9,8.99,151699,0
+NAK.US,D,20070213,000000,9.05,9.2,9,9.19,120000,0
+NAK.US,D,20070214,000000,9.25,9.43,9.2,9.26,187232,0
+NAK.US,D,20070215,000000,9.26,9.26,8.9,9,162300,0
+NAK.US,D,20070216,000000,8.95,9.04,8.71,8.96,134900,0
+NAK.US,D,20070220,000000,9.15,9.46,9.05,9.36,378900,0
+NAK.US,D,20070221,000000,9.45,9.8,9.45,9.65,391000,0
+NAK.US,D,20070222,000000,9.6,10.75,9.6,10.7,585300,0
+NAK.US,D,20070223,000000,10.8,11.25,10.12,10.35,981300,0
+NAK.US,D,20070226,000000,10.72,10.89,10.01,10.25,863242,0
+NAK.US,D,20070227,000000,10.4,10.55,9.55,9.85,762600,0
+NAK.US,D,20070228,000000,9.83,10.25,9.66,10.03,505600,0
+NAK.US,D,20070301,000000,9.73,10.19,9.4,9.97,347900,0
+NAK.US,D,20070302,000000,9.9,10.25,9.77,9.96,382600,0
+NAK.US,D,20070305,000000,9.69,9.98,9.52,9.73,352200,0
+NAK.US,D,20070306,000000,9.87,10.15,9.87,10,359400,0
+NAK.US,D,20070307,000000,10,10.22,9.95,10.18,357800,0
+NAK.US,D,20070308,000000,10.36,10.84,10.34,10.47,433900,0
+NAK.US,D,20070309,000000,10.64,10.8,10.5,10.61,327500,0
+NAK.US,D,20070312,000000,10.65,10.77,10.54,10.62,317900,0
+NAK.US,D,20070313,000000,10.62,10.64,9.91,10.07,388800,0
+NAK.US,D,20070314,000000,9.9,9.9,9.4,9.85,507100,0
+NAK.US,D,20070315,000000,9.94,10.15,9.86,9.87,295200,0
+NAK.US,D,20070316,000000,10.22,10.22,10,10.02,213400,0
+NAK.US,D,20070319,000000,10.03,10.03,9.9,9.95,218500,0
+NAK.US,D,20070320,000000,10.06,10.4,10.03,10.34,300500,0
+NAK.US,D,20070321,000000,10.48,10.72,10.38,10.63,501600,0
+NAK.US,D,20070322,000000,10.74,10.96,10.63,10.96,539600,0
+NAK.US,D,20070323,000000,11.09,11.31,10.96,11.21,831500,0
+NAK.US,D,20070326,000000,11.22,11.28,10.6,11.25,731800,0
+NAK.US,D,20070327,000000,11.5,11.68,10.98,11.24,665500,0
+NAK.US,D,20070328,000000,11.45,11.5,11.1,11.25,356000,0
+NAK.US,D,20070329,000000,11.19,11.3,11.1,11.17,182800,0
+NAK.US,D,20070330,000000,11.24,11.3,11.17,11.28,141000,0
+NAK.US,D,20070402,000000,11.2,11.35,10.92,11.13,339800,0
+NAK.US,D,20070403,000000,11.13,11.28,10.94,10.96,335600,0
+NAK.US,D,20070404,000000,11,11.29,11,11.09,342400,0
+NAK.US,D,20070405,000000,11.09,11.23,11.03,11.08,260600,0
+NAK.US,D,20070409,000000,10.99,11.03,10.6,10.72,481100,0
+NAK.US,D,20070410,000000,10.88,10.94,10.66,10.69,278000,0
+NAK.US,D,20070411,000000,10.8,10.84,10.25,10.51,357100,0
+NAK.US,D,20070412,000000,10.48,10.83,10.47,10.83,384900,0
+NAK.US,D,20070413,000000,10.9,11.43,10.9,11.42,720400,0
+NAK.US,D,20070416,000000,11.49,12.25,11.49,11.98,1181900,0
+NAK.US,D,20070417,000000,11.98,12.34,11.85,12.1,673500,0
+NAK.US,D,20070418,000000,12.1,12.29,11.83,12.29,788100,0
+NAK.US,D,20070419,000000,12.17,12.26,11.85,11.9,668200,0
+NAK.US,D,20070420,000000,12.22,12.55,12.15,12.33,552200,0
+NAK.US,D,20070423,000000,12.26,12.45,12.25,12.34,369400,0
+NAK.US,D,20070424,000000,12.48,12.48,11.86,12.05,456100,0
+NAK.US,D,20070425,000000,12.01,12.2,11.95,12,288700,0
+NAK.US,D,20070426,000000,11.8,12,11.64,11.88,503700,0
+NAK.US,D,20070427,000000,11.76,12.11,11.76,12.1,309600,0
+NAK.US,D,20070430,000000,12.1,12.36,12.05,12.23,412900,0
+NAK.US,D,20070501,000000,12.25,12.28,11.71,11.85,321700,0
+NAK.US,D,20070502,000000,11.79,12.25,11.75,12.21,293000,0
+NAK.US,D,20070503,000000,12.27,12.42,12.15,12.38,432400,0
+NAK.US,D,20070504,000000,12.38,12.55,12.38,12.45,332900,0
+NAK.US,D,20070507,000000,12.54,12.73,12.5,12.58,627900,0
+NAK.US,D,20070508,000000,12.57,12.6,12.4,12.46,184200,0
+NAK.US,D,20070509,000000,12.4,12.69,12.36,12.67,306200,0
+NAK.US,D,20070510,000000,12.54,12.59,12.26,12.35,350600,0
+NAK.US,D,20070511,000000,12.36,12.38,12.08,12.23,492600,0
+NAK.US,D,20070514,000000,12.46,12.48,12.05,12.29,258800,0
+NAK.US,D,20070515,000000,12.18,12.27,12.08,12.12,218000,0
+NAK.US,D,20070516,000000,12.01,12.15,11.65,11.7,393500,0
+NAK.US,D,20070517,000000,11.58,11.83,11.25,11.66,438400,0
+NAK.US,D,20070518,000000,11.9,12.08,11.82,12.01,402100,0
+NAK.US,D,20070521,000000,11.83,12.4,11.82,12.3,202836,0
+NAK.US,D,20070522,000000,12.11,12.11,11.62,11.68,582600,0
+NAK.US,D,20070523,000000,11.73,12.34,11.7,12.19,932100,0
+NAK.US,D,20070524,000000,12.21,12.27,11.76,11.8,457200,0
+NAK.US,D,20070525,000000,11.95,12.08,11.9,12,268500,0
+NAK.US,D,20070529,000000,12.08,12.19,12.05,12.08,261800,0
+NAK.US,D,20070530,000000,11.95,12.13,11.85,12.13,302700,0
+NAK.US,D,20070531,000000,12.32,13.06,12.28,12.75,754700,0
+NAK.US,D,20070601,000000,12.95,13.24,12.8,13.24,653100,0
+NAK.US,D,20070604,000000,13.29,13.6,13.15,13.58,445300,0
+NAK.US,D,20070605,000000,13.58,13.59,13.17,13.38,335200,0
+NAK.US,D,20070606,000000,13.31,13.55,13.09,13.29,366700,0
+NAK.US,D,20070607,000000,13.19,13.4,12.4,12.95,664100,0
+NAK.US,D,20070608,000000,12.51,12.95,12.51,12.71,338298,0
+NAK.US,D,20070611,000000,12.8,12.87,12.48,12.5,297250,0
+NAK.US,D,20070612,000000,12.21,12.35,11.71,11.76,544673,0
+NAK.US,D,20070613,000000,11.76,12.23,11.72,12.12,413200,0
+NAK.US,D,20070614,000000,12.06,12.35,12.05,12.25,241900,0
+NAK.US,D,20070615,000000,12.19,12.35,12.11,12.31,158400,0
+NAK.US,D,20070618,000000,12.45,12.45,12.18,12.28,176600,0
+NAK.US,D,20070619,000000,12.29,12.36,12.2,12.34,149900,0
+NAK.US,D,20070620,000000,12.29,12.49,12.05,12.21,117700,0
+NAK.US,D,20070621,000000,12.1,12.25,11.85,12.03,161500,0
+NAK.US,D,20070622,000000,12.16,12.17,11.73,11.87,171100,0
+NAK.US,D,20070625,000000,11.74,11.86,11.61,11.62,196100,0
+NAK.US,D,20070626,000000,11.5,11.57,10.82,10.84,474400,0
+NAK.US,D,20070627,000000,10.85,11.3,10.7,11.24,293600,0
+NAK.US,D,20070628,000000,11.32,11.64,11.31,11.52,190300,0
+NAK.US,D,20070629,000000,11.63,11.95,11.63,11.74,192900,0
+NAK.US,D,20070702,000000,11.99,12.35,11.98,12.34,269900,0
+NAK.US,D,20070703,000000,12.48,12.5,12.17,12.23,102700,0
+NAK.US,D,20070705,000000,12.3,12.45,12.26,12.45,179200,0
+NAK.US,D,20070706,000000,12.43,13,12.4,12.85,292100,0
+NAK.US,D,20070709,000000,13.43,13.43,12.86,12.89,248100,0
+NAK.US,D,20070710,000000,12.93,12.93,12.61,12.68,136500,0
+NAK.US,D,20070711,000000,12.54,12.7,12.28,12.6,211400,0
+NAK.US,D,20070712,000000,12.64,13,12.64,12.83,167000,0
+NAK.US,D,20070713,000000,12.89,12.95,12.54,12.77,186900,0
+NAK.US,D,20070716,000000,12.77,12.95,12.54,12.6,213900,0
+NAK.US,D,20070717,000000,12.6,12.73,12.38,12.53,117100,0
+NAK.US,D,20070718,000000,12.56,12.8,12.43,12.75,191800,0
+NAK.US,D,20070719,000000,13,13,12.75,12.8,264400,0
+NAK.US,D,20070720,000000,12.76,13,12.72,12.76,196000,0
+NAK.US,D,20070723,000000,12.84,12.95,12.76,12.95,153400,0
+NAK.US,D,20070724,000000,13.04,13.04,12.65,12.7,244300,0
+NAK.US,D,20070725,000000,12.81,12.9,12.53,12.78,281800,0
+NAK.US,D,20070726,000000,12.78,13.2,12.61,13.05,632900,0
+NAK.US,D,20070727,000000,13.01,14.21,12.9,14.01,908200,0
+NAK.US,D,20070730,000000,14.29,15.54,14.15,15.14,901400,0
+NAK.US,D,20070731,000000,15.2,15.61,14.8,15.17,567900,0
+NAK.US,D,20070801,000000,15,15.57,12.85,13.13,2359600,0
+NAK.US,D,20070802,000000,13.24,14.41,13.24,13.93,762700,0
+NAK.US,D,20070803,000000,14,14.24,13.82,14.15,478400,0
+NAK.US,D,20070806,000000,14.06,14.19,13.32,13.7,425900,0
+NAK.US,D,20070807,000000,13.51,13.55,13.19,13.35,371100,0
+NAK.US,D,20070808,000000,13.18,13.94,13.18,13.8,514600,0
+NAK.US,D,20070809,000000,13.31,13.73,13.12,13.3,336200,0
+NAK.US,D,20070810,000000,13.1,13.19,12.69,12.79,674600,0
+NAK.US,D,20070813,000000,12.78,12.97,12.54,12.7,467000,0
+NAK.US,D,20070814,000000,12.6,12.68,11.34,12.05,757300,0
+NAK.US,D,20070815,000000,11.01,11.49,10.75,11,455800,0
+NAK.US,D,20070816,000000,10.38,10.4,8.63,9.83,1521700,0
+NAK.US,D,20070817,000000,10.29,10.61,9.7,9.72,482800,0
+NAK.US,D,20070820,000000,10.2,10.3,9.48,9.65,317400,0
+NAK.US,D,20070821,000000,9.95,10,9.73,9.97,325300,0
+NAK.US,D,20070822,000000,10.15,10.68,9.91,10.38,477600,0
+NAK.US,D,20070823,000000,11.19,11.37,10.28,10.3,509000,0
+NAK.US,D,20070824,000000,10.28,10.57,10.03,10.44,262800,0
+NAK.US,D,20070827,000000,10.48,10.75,10.18,10.55,216600,0
+NAK.US,D,20070828,000000,10.42,10.67,9.8,10.02,338100,0
+NAK.US,D,20070829,000000,10.11,10.19,9.7,10,340000,0
+NAK.US,D,20070830,000000,9.75,10.08,9.71,9.86,228600,0
+NAK.US,D,20070831,000000,10.15,10.27,9.91,10.05,231300,0
+NAK.US,D,20070904,000000,10.05,10.15,9.81,10.06,395500,0
+NAK.US,D,20070905,000000,9.86,9.92,9.51,9.84,394200,0
+NAK.US,D,20070906,000000,9.85,9.95,9.31,9.93,711700,0
+NAK.US,D,20070907,000000,10.07,10.3,9.96,10.1,342400,0
+NAK.US,D,20070910,000000,10.14,10.2,9.62,9.84,213200,0
+NAK.US,D,20070911,000000,9.96,10.07,9.64,10.01,423900,0
+NAK.US,D,20070912,000000,10.09,10.28,9.98,10.13,424000,0
+NAK.US,D,20070913,000000,10.11,10.35,10.01,10.23,249800,0
+NAK.US,D,20070914,000000,10.49,10.49,10.09,10.13,212900,0
+NAK.US,D,20070917,000000,10.19,10.24,10.02,10.16,163200,0
+NAK.US,D,20070918,000000,10.09,10.44,9.86,10.3,284900,0
+NAK.US,D,20070919,000000,10.25,10.58,10.25,10.35,312200,0
+NAK.US,D,20070920,000000,10.45,11.45,10.45,11.15,566300,0
+NAK.US,D,20070921,000000,11.39,11.63,11.02,11.45,398600,0
+NAK.US,D,20070924,000000,11.54,12.06,11.54,11.55,430500,0
+NAK.US,D,20070925,000000,11.51,11.51,11.1,11.33,226300,0
+NAK.US,D,20070926,000000,11.17,11.33,10.49,10.79,442600,0
+NAK.US,D,20070927,000000,10.99,11,10.65,10.87,203400,0
+NAK.US,D,20070928,000000,11.02,11.39,11.02,11.05,393800,0
+NAK.US,D,20071001,000000,11.18,11.18,10.82,10.9,345500,0
+NAK.US,D,20071002,000000,10.7,10.73,10.41,10.64,257500,0
+NAK.US,D,20071003,000000,10.72,10.79,10.51,10.62,212500,0
+NAK.US,D,20071004,000000,10.65,11.32,10.62,11.28,426800,0
+NAK.US,D,20071005,000000,11.31,12.11,11.3,12.09,501400,0
+NAK.US,D,20071008,000000,12,12,11.71,11.8,147200,0
+NAK.US,D,20071009,000000,11.8,13.14,11.8,13.05,649200,0
+NAK.US,D,20071010,000000,13.04,13.2,12.66,13.13,576100,0
+NAK.US,D,20071011,000000,13.35,13.44,12.37,12.51,698400,0
+NAK.US,D,20071012,000000,12.51,12.65,12.4,12.54,408500,0
+NAK.US,D,20071015,000000,13.1,13.25,12.45,12.67,507000,0
+NAK.US,D,20071016,000000,12.6,12.71,12.22,12.38,402400,0
+NAK.US,D,20071017,000000,12.4,12.52,12.2,12.22,439900,0
+NAK.US,D,20071018,000000,12.2,12.6,12.11,12.54,404700,0
+NAK.US,D,20071019,000000,12.5,12.64,11.75,11.84,343500,0
+NAK.US,D,20071022,000000,11.19,11.51,10.82,11.45,565800,0
+NAK.US,D,20071023,000000,11.95,12.02,11.49,11.98,266700,0
+NAK.US,D,20071024,000000,11.73,11.98,11.64,11.96,188500,0
+NAK.US,D,20071025,000000,11.93,12.15,11.8,12.05,200500,0
+NAK.US,D,20071026,000000,12.28,12.39,11.96,11.98,395700,0
+NAK.US,D,20071029,000000,11.85,12.29,11.76,12.17,654000,0
+NAK.US,D,20071030,000000,12.09,12.25,11.84,11.92,278700,0
+NAK.US,D,20071031,000000,11.94,12.22,11.91,12.1,280300,0
+NAK.US,D,20071101,000000,12,12.19,11.75,11.75,212900,0
+NAK.US,D,20071102,000000,12.16,12.18,11.76,11.95,401900,0
+NAK.US,D,20071105,000000,11.91,12,11.56,11.62,233608,0
+NAK.US,D,20071106,000000,11.46,11.95,11.46,11.9,369100,0
+NAK.US,D,20071107,000000,12,12.1,11.82,11.89,389300,0
+NAK.US,D,20071108,000000,11.71,12.13,11.71,11.92,337800,0
+NAK.US,D,20071109,000000,11.58,12.04,11.58,12.04,210360,0
+NAK.US,D,20071112,000000,12,12,11.22,11.3,476580,0
+NAK.US,D,20071113,000000,11.2,11.75,11.2,11.64,380900,0
+NAK.US,D,20071114,000000,11.81,12.07,11.75,11.97,323500,0
+NAK.US,D,20071115,000000,11.75,11.75,11.07,11.18,259200,0
+NAK.US,D,20071116,000000,11.3,11.99,11.3,11.99,588200,0
+NAK.US,D,20071119,000000,12.13,12.13,11.36,11.4,254550,0
+NAK.US,D,20071120,000000,11.65,11.83,11.49,11.69,236400,0
+NAK.US,D,20071121,000000,11.8,11.8,11.2,11.22,348805,0
+NAK.US,D,20071123,000000,11.22,11.58,11.1,11.52,247160,0
+NAK.US,D,20071126,000000,11.33,11.49,10.95,10.99,293800,0
+NAK.US,D,20071127,000000,11.25,11.25,10.23,10.51,466605,0
+NAK.US,D,20071128,000000,10.42,11.15,10.3,11.14,380100,0
+NAK.US,D,20071129,000000,10.9,11.15,10.74,10.95,253000,0
+NAK.US,D,20071130,000000,10.86,11.04,10.7,11,312500,0
+NAK.US,D,20071203,000000,10.95,11.35,10.92,11.32,315035,0
+NAK.US,D,20071204,000000,11.05,11.37,10.93,11.21,309900,0
+NAK.US,D,20071205,000000,11.41,11.41,11.04,11.32,239800,0
+NAK.US,D,20071206,000000,11.35,11.78,11.2,11.76,242500,0
+NAK.US,D,20071207,000000,11.8,12.12,11.65,12.1,499888,0
+NAK.US,D,20071210,000000,12.5,13.01,12.5,12.82,768989,0
+NAK.US,D,20071211,000000,12.89,13.09,12.42,12.46,541550,0
+NAK.US,D,20071212,000000,12.56,12.86,12.35,12.5,254400,0
+NAK.US,D,20071213,000000,12.5,12.65,12.22,12.57,265500,0
+NAK.US,D,20071214,000000,12.26,12.77,12.25,12.47,295400,0
+NAK.US,D,20071217,000000,12.64,12.9,12.4,12.56,528775,0
+NAK.US,D,20071218,000000,12.85,13,12.57,12.77,487650,0
+NAK.US,D,20071219,000000,12.75,13.27,12.75,13.25,520550,0
+NAK.US,D,20071220,000000,13.13,13.49,13.13,13.15,530300,0
+NAK.US,D,20071221,000000,13.2,13.6,13.2,13.35,243600,0
+NAK.US,D,20071224,000000,13.35,13.56,13.35,13.5,91980,0
+NAK.US,D,20071226,000000,13.19,13.45,12.83,13.33,143050,0
+NAK.US,D,20071227,000000,13.06,13.41,13.06,13.15,143800,0
+NAK.US,D,20071228,000000,13.01,13.41,13.01,13.37,166800,0
+NAK.US,D,20071231,000000,13.39,13.39,12.77,13.13,202320,0
+NAK.US,D,20080102,000000,13.19,13.66,13.19,13.51,269827,0
+NAK.US,D,20080103,000000,13.79,13.87,13.45,13.52,297620,0
+NAK.US,D,20080104,000000,13.53,13.56,12.75,13.04,322522,0
+NAK.US,D,20080107,000000,13.19,13.37,12.91,13.25,363278,0
+NAK.US,D,20080108,000000,13.47,13.6,13.28,13.42,335283,0
+NAK.US,D,20080109,000000,13.38,13.51,12.75,13.12,331731,0
+NAK.US,D,20080110,000000,13.01,13.35,12.84,13.35,342550,0
+NAK.US,D,20080111,000000,13.14,13.24,12.85,12.99,181430,0
+NAK.US,D,20080114,000000,13.29,13.29,12.78,13.07,218765,0
+NAK.US,D,20080115,000000,12.77,13.04,12.13,12.28,240207,0
+NAK.US,D,20080116,000000,12.44,12.44,11.37,11.76,374586,0
+NAK.US,D,20080117,000000,11.69,11.89,11.25,11.25,210114,0
+NAK.US,D,20080118,000000,11.01,11.3,10.6,11.14,457564,0
+NAK.US,D,20080122,000000,10.15,10.73,9.26,10.57,617350,0
+NAK.US,D,20080123,000000,10.33,10.73,9.9,10.56,251845,0
+NAK.US,D,20080124,000000,10.79,11.15,10.77,10.97,225818,0
+NAK.US,D,20080125,000000,11.25,11.37,10.42,10.57,260648,0
+NAK.US,D,20080128,000000,10.76,10.89,10.5,10.74,209417,0
+NAK.US,D,20080129,000000,10.84,10.84,10.5,10.61,120490,0
+NAK.US,D,20080130,000000,10.69,10.98,10.66,10.79,239900,0
+NAK.US,D,20080131,000000,10.71,10.87,10.54,10.75,294378,0
+NAK.US,D,20080201,000000,10.88,11.27,10.75,11.25,378088,0
+NAK.US,D,20080204,000000,11.29,11.29,10.82,10.89,191229,0
+NAK.US,D,20080205,000000,10.88,10.88,10.32,10.36,221300,0
+NAK.US,D,20080206,000000,10.59,10.67,10.17,10.29,212283,0
+NAK.US,D,20080207,000000,10.11,10.36,10.06,10.23,219025,0
+NAK.US,D,20080208,000000,10.08,10.63,10.08,10.53,291648,0
+NAK.US,D,20080211,000000,10.6,10.65,10.35,10.53,196999,0
+NAK.US,D,20080212,000000,10.49,10.56,10.05,10.13,223095,0
+NAK.US,D,20080213,000000,10.03,10.35,9.9,10.32,267843,0
+NAK.US,D,20080214,000000,10.32,10.44,10.07,10.25,191312,0
+NAK.US,D,20080215,000000,10.32,10.63,10.01,10.55,277694,0
+NAK.US,D,20080219,000000,10.86,10.99,10.8,10.84,254930,0
+NAK.US,D,20080220,000000,10.79,11.27,10.67,11.23,310211,0
+NAK.US,D,20080221,000000,11.47,12,11.18,11.35,484471,0
+NAK.US,D,20080222,000000,11.44,12.09,11.16,12.06,427750,0
+NAK.US,D,20080225,000000,12.06,12.47,11.8,12.44,344039,0
+NAK.US,D,20080226,000000,12.16,12.51,12.15,12.49,206307,0
+NAK.US,D,20080227,000000,12.48,12.5,12.29,12.5,230791,0
+NAK.US,D,20080228,000000,12.49,12.57,12.06,12.55,237335,0
+NAK.US,D,20080229,000000,12.56,12.56,12.17,12.19,159900,0
+NAK.US,D,20080303,000000,12.33,12.57,12.15,12.37,267400,0
+NAK.US,D,20080304,000000,12.3,12.34,12,12.3,234179,0
+NAK.US,D,20080305,000000,12.22,12.39,11.87,12.24,207600,0
+NAK.US,D,20080306,000000,12.22,12.27,12.14,12.17,130200,0
+NAK.US,D,20080307,000000,12.24,12.25,11.41,11.55,357033,0
+NAK.US,D,20080310,000000,11.52,11.52,10.8,10.8,350555,0
+NAK.US,D,20080311,000000,10.86,11.15,10.86,11.11,382400,0
+NAK.US,D,20080312,000000,11.33,11.33,11,11.03,151800,0
+NAK.US,D,20080313,000000,11.1,11.53,11.01,11.48,328600,0
+NAK.US,D,20080314,000000,11.65,11.65,11.05,11.1,168850,0
+NAK.US,D,20080317,000000,10.95,10.95,10.5,10.5,274955,0
+NAK.US,D,20080318,000000,10.51,10.74,10.32,10.37,179180,0
+NAK.US,D,20080319,000000,10.26,10.34,9.66,9.76,347488,0
+NAK.US,D,20080320,000000,9.66,10.47,9.35,9.45,409141,0
+NAK.US,D,20080324,000000,9.52,9.84,9.5,9.7,204164,0
+NAK.US,D,20080325,000000,9.84,10.25,9.8,10.21,209500,0
+NAK.US,D,20080326,000000,10.27,10.33,10.06,10.19,121990,0
+NAK.US,D,20080327,000000,10.03,10.25,9.76,9.78,241443,0
+NAK.US,D,20080328,000000,9.67,9.89,9.6,9.67,124550,0
+NAK.US,D,20080331,000000,9.75,9.75,9.15,9.16,356061,0
+NAK.US,D,20080401,000000,9.13,9.38,8.84,9.28,540859,0
+NAK.US,D,20080402,000000,9.25,9.43,9.25,9.38,212255,0
+NAK.US,D,20080403,000000,9.45,9.88,9.19,9.85,266500,0
+NAK.US,D,20080404,000000,9.97,10.06,9.82,9.96,191360,0
+NAK.US,D,20080407,000000,10.11,10.11,9.6,9.64,218976,0
+NAK.US,D,20080408,000000,9.64,9.74,9.5,9.58,98500,0
+NAK.US,D,20080409,000000,9.58,9.63,9.4,9.57,114700,0
+NAK.US,D,20080410,000000,9.61,9.69,9.41,9.59,103725,0
+NAK.US,D,20080411,000000,9.6,9.61,9.5,9.56,114350,0
+NAK.US,D,20080414,000000,9.46,9.6,9.46,9.5,218312,0
+NAK.US,D,20080415,000000,9.5,9.77,9.5,9.67,131736,0
+NAK.US,D,20080416,000000,9.78,10.2,9.7,10.18,229858,0
+NAK.US,D,20080417,000000,10.15,10.45,10.07,10.36,186542,0
+NAK.US,D,20080418,000000,10.44,10.49,9.81,9.84,279124,0
+NAK.US,D,20080421,000000,10.07,10.07,9.78,9.86,153177,0
+NAK.US,D,20080422,000000,9.94,10.07,9.51,9.74,174048,0
+NAK.US,D,20080423,000000,9.68,9.68,9.41,9.46,145341,0
+NAK.US,D,20080424,000000,9.49,9.49,9.22,9.28,247682,0
+NAK.US,D,20080425,000000,9.26,9.52,9.23,9.5,83621,0
+NAK.US,D,20080428,000000,9.47,9.71,9.34,9.34,114619,0
+NAK.US,D,20080429,000000,9.25,9.33,9.2,9.28,193850,0
+NAK.US,D,20080430,000000,9.35,9.53,9.35,9.43,143499,0
+NAK.US,D,20080501,000000,9.22,9.43,9.22,9.35,186695,0
+NAK.US,D,20080502,000000,9.21,9.65,9.21,9.54,89078,0
+NAK.US,D,20080505,000000,9.6,9.99,9.6,9.96,148151,0
+NAK.US,D,20080506,000000,10,10.1,9.91,10.06,110779,0
+NAK.US,D,20080507,000000,9.97,10.1,9.56,9.58,110157,0
+NAK.US,D,20080508,000000,9.6,9.89,9.6,9.89,135305,0
+NAK.US,D,20080509,000000,9.89,9.89,9.71,9.73,46234,0
+NAK.US,D,20080512,000000,9.67,9.9,9.63,9.86,62671,0
+NAK.US,D,20080513,000000,9.65,9.85,9.65,9.76,96305,0
+NAK.US,D,20080514,000000,9.84,9.84,9.58,9.65,65026,0
+NAK.US,D,20080515,000000,9.6,9.8,9.6,9.75,67302,0
+NAK.US,D,20080516,000000,9.8,10.09,9.75,9.99,164691,0
+NAK.US,D,20080519,000000,10,10.13,9.83,9.84,180884,0
+NAK.US,D,20080520,000000,10.06,10.18,9.84,10.02,155742,0
+NAK.US,D,20080521,000000,9.99,10.25,9.99,10.15,137548,0
+NAK.US,D,20080522,000000,10.11,10.24,10.03,10.04,80875,0
+NAK.US,D,20080523,000000,10.04,10.15,9.73,9.75,73007,0
+NAK.US,D,20080527,000000,9.63,9.69,9.2,9.31,246566,0
+NAK.US,D,20080528,000000,9.43,9.5,9.24,9.49,91154,0
+NAK.US,D,20080529,000000,9.45,9.51,9.25,9.25,78721,0
+NAK.US,D,20080530,000000,9.3,9.8,9.28,9.79,143966,0
+NAK.US,D,20080602,000000,9.67,9.79,9.42,9.49,96636,0
+NAK.US,D,20080603,000000,9.52,9.55,9.25,9.25,115444,0
+NAK.US,D,20080604,000000,9.25,9.35,9.2,9.21,112642,0
+NAK.US,D,20080605,000000,9.2,9.5,9.2,9.5,85028,0
+NAK.US,D,20080606,000000,9.48,9.71,9.44,9.6,114232,0
+NAK.US,D,20080609,000000,9.6,9.63,9.34,9.38,141361,0
+NAK.US,D,20080610,000000,9.31,9.31,9.13,9.19,189793,0
+NAK.US,D,20080611,000000,9.11,9.3,8.94,9.06,315166,0
+NAK.US,D,20080612,000000,8.98,9,8.71,8.76,439183,0
+NAK.US,D,20080613,000000,8.75,8.83,8.65,8.76,141074,0
+NAK.US,D,20080616,000000,8.76,8.84,8.65,8.8,127787,0
+NAK.US,D,20080617,000000,8.88,8.88,8.75,8.78,60859,0
+NAK.US,D,20080618,000000,8.71,8.77,8.67,8.75,129345,0
+NAK.US,D,20080619,000000,8.69,8.84,8.69,8.73,46123,0
+NAK.US,D,20080620,000000,8.66,8.81,8.57,8.67,156876,0
+NAK.US,D,20080623,000000,8.6,8.67,8.55,8.59,177970,0
+NAK.US,D,20080624,000000,8.63,8.63,8.45,8.45,128922,0
+NAK.US,D,20080625,000000,8.41,8.41,8.1,8.26,221015,0
+NAK.US,D,20080626,000000,8.26,8.36,7.95,8.04,247329,0
+NAK.US,D,20080627,000000,7.95,8.28,7.95,8.12,157471,0
+NAK.US,D,20080630,000000,8.02,8.37,7.96,8.03,235255,0
+NAK.US,D,20080701,000000,8.06,8.68,8,8.55,280285,0
+NAK.US,D,20080702,000000,8.51,8.78,7.97,7.97,245446,0
+NAK.US,D,20080703,000000,7.94,8.02,7.69,7.84,96808,0
+NAK.US,D,20080707,000000,7.86,7.91,7.3,7.44,246817,0
+NAK.US,D,20080708,000000,7.34,7.34,6.9,7.15,331051,0
+NAK.US,D,20080709,000000,7.2,7.37,7.15,7.26,150014,0
+NAK.US,D,20080710,000000,7.33,7.7,7.21,7.56,202782,0
+NAK.US,D,20080711,000000,7.48,7.81,7.44,7.59,118236,0
+NAK.US,D,20080714,000000,7.65,7.8,7.63,7.71,87353,0
+NAK.US,D,20080715,000000,7.75,7.84,7.3,7.53,148166,0
+NAK.US,D,20080716,000000,7.32,7.65,7.31,7.65,124998,0
+NAK.US,D,20080717,000000,7.7,7.7,7.25,7.5,208981,0
+NAK.US,D,20080718,000000,7.41,7.6,7.4,7.43,128663,0
+NAK.US,D,20080721,000000,7.44,7.61,7.27,7.6,122850,0
+NAK.US,D,20080722,000000,7.56,7.56,7.31,7.41,74075,0
+NAK.US,D,20080723,000000,7.32,7.4,7.26,7.29,131325,0
+NAK.US,D,20080724,000000,7.27,7.3,6.94,6.98,261355,0
+NAK.US,D,20080725,000000,6.98,7.1,6.65,7.02,353891,0
+NAK.US,D,20080728,000000,6.98,7.15,6.71,7.02,212020,0
+NAK.US,D,20080729,000000,6.98,7.05,6.85,6.89,92809,0
+NAK.US,D,20080730,000000,6.83,7.37,6.75,7.31,169865,0
+NAK.US,D,20080731,000000,7.39,7.42,7.11,7.19,83844,0
+NAK.US,D,20080801,000000,7.21,7.21,7.08,7.11,113197,0
+NAK.US,D,20080804,000000,7.01,7.15,6.33,6.37,154569,0
+NAK.US,D,20080805,000000,6.45,6.64,6.24,6.31,216239,0
+NAK.US,D,20080806,000000,6.19,6.44,6.19,6.27,116703,0
+NAK.US,D,20080807,000000,6.21,6.26,5.99,6.01,162610,0
+NAK.US,D,20080808,000000,6,6,5.26,5.79,430900,0
+NAK.US,D,20080811,000000,5.8,5.83,5.17,5.45,336098,0
+NAK.US,D,20080812,000000,5.2,5.4,5.17,5.32,210869,0
+NAK.US,D,20080813,000000,5.29,5.84,5.29,5.76,181832,0
+NAK.US,D,20080814,000000,5.76,5.76,5.57,5.64,166229,0
+NAK.US,D,20080815,000000,5.51,5.53,5.06,5.14,228342,0
+NAK.US,D,20080818,000000,5.03,5.29,4.77,4.89,255204,0
+NAK.US,D,20080819,000000,4.76,5,4.61,4.89,262248,0
+NAK.US,D,20080820,000000,4.9,5.15,4.9,5.1,192347,0
+NAK.US,D,20080821,000000,5.14,5.33,5.04,5.12,148943,0
+NAK.US,D,20080822,000000,5.09,5.33,4.99,5.27,136395,0
+NAK.US,D,20080825,000000,5.35,5.69,5.11,5.19,422346,0
+NAK.US,D,20080826,000000,5.46,5.46,5.11,5.24,156111,0
+NAK.US,D,20080827,000000,5.48,6.93,5.46,6.42,1166220,0
+NAK.US,D,20080828,000000,6.8,6.8,6.26,6.4,371590,0
+NAK.US,D,20080829,000000,6.46,6.65,6.4,6.48,251661,0
+NAK.US,D,20080902,000000,6.47,6.47,5.82,5.92,234736,0
+NAK.US,D,20080903,000000,5.92,5.92,5.54,5.7,232670,0
+NAK.US,D,20080904,000000,5.72,5.77,5.08,5.13,211145,0
+NAK.US,D,20080905,000000,5.2,5.29,4.76,5.27,304184,0
+NAK.US,D,20080908,000000,5.31,5.47,4.8,4.94,231228,0
+NAK.US,D,20080909,000000,4.9,4.9,4.43,4.5,555586,0
+NAK.US,D,20080910,000000,4.5,4.66,4.4,4.61,415062,0
+NAK.US,D,20080911,000000,4.59,4.61,4.06,4.06,678087,0
+NAK.US,D,20080912,000000,4.13,4.75,4.07,4.7,354182,0
+NAK.US,D,20080915,000000,4.6,4.69,4.36,4.44,238127,0
+NAK.US,D,20080916,000000,4.06,4.62,4.05,4.59,273263,0
+NAK.US,D,20080917,000000,4.39,4.99,4.35,4.65,356118,0
+NAK.US,D,20080918,000000,4.79,5.07,4.7,4.79,410522,0
+NAK.US,D,20080919,000000,4.99,5.12,4.85,5.1,251392,0
+NAK.US,D,20080922,000000,5.11,5.76,5.11,5.54,249531,0
+NAK.US,D,20080923,000000,5.83,5.83,5.17,5.18,133585,0
+NAK.US,D,20080924,000000,5.23,5.39,5,5.03,114195,0
+NAK.US,D,20080925,000000,5.16,5.16,4.93,5,98045,0
+NAK.US,D,20080926,000000,4.95,5.08,4.82,4.83,97631,0
+NAK.US,D,20080929,000000,5.07,5.07,4.19,4.23,230375,0
+NAK.US,D,20080930,000000,4.4,4.4,4.1,4.3,149321,0
+NAK.US,D,20081001,000000,4.36,4.5,4.09,4.16,78074,0
+NAK.US,D,20081002,000000,4.2,4.2,3.41,3.45,300029,0
+NAK.US,D,20081003,000000,3.46,3.85,3.15,3.4,215630,0
+NAK.US,D,20081006,000000,3.4,3.46,2.65,2.77,742353,0
+NAK.US,D,20081007,000000,2.75,2.94,2.53,2.54,306806,0
+NAK.US,D,20081008,000000,2.29,2.64,2.15,2.45,528662,0
+NAK.US,D,20081009,000000,2.54,2.66,2.21,2.21,218885,0
+NAK.US,D,20081010,000000,2.07,2.39,1.75,1.8,494799,0
+NAK.US,D,20081013,000000,1.91,2.38,1.91,2.2,1048979,0
+NAK.US,D,20081014,000000,2.38,2.5,1.91,1.91,554263,0
+NAK.US,D,20081015,000000,1.97,2,1.69,1.74,375303,0
+NAK.US,D,20081016,000000,1.75,1.83,1.6,1.75,683079,0
+NAK.US,D,20081017,000000,1.8,1.83,1.67,1.81,368846,0
+NAK.US,D,20081020,000000,1.88,2.05,1.83,2,241546,0
+NAK.US,D,20081021,000000,2.1,2.27,2.01,2.14,275758,0
+NAK.US,D,20081022,000000,2.15,2.15,1.85,1.88,229520,0
+NAK.US,D,20081023,000000,1.83,2,1.81,1.88,271465,0
+NAK.US,D,20081024,000000,1.75,1.89,1.68,1.82,220573,0
+NAK.US,D,20081027,000000,1.89,1.96,1.81,1.88,162143,0
+NAK.US,D,20081028,000000,1.8,2.28,1.8,2.17,554898,0
+NAK.US,D,20081029,000000,2.36,2.84,2.36,2.75,485933,0
+NAK.US,D,20081030,000000,2.93,3.48,2.8,3.45,486079,0
+NAK.US,D,20081031,000000,3.6,3.74,3.38,3.5,401057,0
+NAK.US,D,20081103,000000,3.37,3.5,3.08,3.09,307532,0
+NAK.US,D,20081104,000000,3.23,3.83,3.2,3.62,445221,0
+NAK.US,D,20081105,000000,3.69,3.7,3.27,3.3,189609,0
+NAK.US,D,20081106,000000,3.2,3.45,2.85,2.99,270854,0
+NAK.US,D,20081107,000000,3.14,3.2,3,3.08,116815,0
+NAK.US,D,20081110,000000,3.24,3.51,3.07,3.13,332648,0
+NAK.US,D,20081111,000000,3,3.17,2.76,2.9,205372,0
+NAK.US,D,20081112,000000,2.77,2.87,2.47,2.48,193037,0
+NAK.US,D,20081113,000000,2.43,2.83,2.36,2.83,251516,0
+NAK.US,D,20081114,000000,2.85,2.99,2.82,2.89,130971,0
+NAK.US,D,20081117,000000,2.78,2.83,2.53,2.58,107450,0
+NAK.US,D,20081118,000000,2.51,2.56,2.27,2.37,116254,0
+NAK.US,D,20081119,000000,2.26,2.54,2.25,2.28,113034,0
+NAK.US,D,20081120,000000,2.25,2.3,2,2.06,249510,0
+NAK.US,D,20081121,000000,2.05,2.49,2.05,2.44,254684,0
+NAK.US,D,20081124,000000,2.64,2.94,2.59,2.71,322505,0
+NAK.US,D,20081125,000000,2.82,2.85,2.56,2.63,145382,0
+NAK.US,D,20081126,000000,2.52,2.77,2.46,2.76,118610,0
+NAK.US,D,20081128,000000,2.81,2.81,2.65,2.8,32469,0
+NAK.US,D,20081201,000000,2.52,2.69,2.45,2.55,190643,0
+NAK.US,D,20081202,000000,2.4,2.64,2.4,2.56,126268,0
+NAK.US,D,20081203,000000,2.5,2.59,2.42,2.5,128303,0
+NAK.US,D,20081204,000000,2.45,2.69,2.44,2.6,139105,0
+NAK.US,D,20081205,000000,2.48,2.68,2.42,2.67,116175,0
+NAK.US,D,20081208,000000,2.83,2.9,2.76,2.8,185209,0
+NAK.US,D,20081209,000000,2.85,2.99,2.8,2.99,105864,0
+NAK.US,D,20081210,000000,3.14,3.42,3,3.26,317465,0
+NAK.US,D,20081211,000000,3.37,3.47,3.15,3.19,129845,0
+NAK.US,D,20081212,000000,3.05,3.33,3.01,3.31,106820,0
+NAK.US,D,20081215,000000,3.27,3.42,3.16,3.24,114660,0
+NAK.US,D,20081216,000000,3.29,3.37,3.1,3.31,163580,0
+NAK.US,D,20081217,000000,3.24,4,3.24,3.9,352814,0
+NAK.US,D,20081218,000000,3.9,4,3.46,3.53,234977,0
+NAK.US,D,20081219,000000,3.46,3.55,3.33,3.4,124967,0
+NAK.US,D,20081222,000000,3.42,3.45,3.15,3.26,173412,0
+NAK.US,D,20081223,000000,3.42,3.42,3.15,3.23,96961,0
+NAK.US,D,20081224,000000,3.23,3.3,3.15,3.3,39460,0
+NAK.US,D,20081226,000000,3.32,3.39,3.2,3.36,66161,0
+NAK.US,D,20081229,000000,3.4,3.45,3.28,3.36,145975,0
+NAK.US,D,20081230,000000,3.38,3.59,3.31,3.53,141230,0
+NAK.US,D,20081231,000000,3.52,3.73,3.48,3.68,225837,0
+NAK.US,D,20090102,000000,3.73,3.88,3.69,3.81,116813,0
+NAK.US,D,20090105,000000,3.58,4.42,3.57,4.26,299211,0
+NAK.US,D,20090106,000000,4.12,4.38,4.12,4.32,358992,0
+NAK.US,D,20090107,000000,4.4,4.4,4,4.09,214639,0
+NAK.US,D,20090108,000000,4.15,4.24,4.01,4.15,106622,0
+NAK.US,D,20090109,000000,4.25,4.25,4,4.09,98295,0
+NAK.US,D,20090112,000000,4.02,4.1,3.61,3.71,137652,0
+NAK.US,D,20090113,000000,3.62,3.68,3.53,3.62,71094,0
+NAK.US,D,20090114,000000,3.5,3.65,3.41,3.41,85040,0
+NAK.US,D,20090115,000000,3.4,3.63,3.35,3.59,215685,0
+NAK.US,D,20090116,000000,3.62,3.81,3.56,3.62,143820,0
+NAK.US,D,20090120,000000,3.75,3.75,3.45,3.45,192684,0
+NAK.US,D,20090121,000000,3.41,3.63,3.41,3.61,125481,0
+NAK.US,D,20090122,000000,3.58,3.83,3.56,3.74,183645,0
+NAK.US,D,20090123,000000,3.75,3.95,3.75,3.94,247739,0
+NAK.US,D,20090126,000000,3.89,4.08,3.76,3.76,334717,0
+NAK.US,D,20090127,000000,3.9,3.94,3.82,3.92,219255,0
+NAK.US,D,20090128,000000,3.92,4.03,3.9,3.93,127706,0
+NAK.US,D,20090129,000000,3.92,4,3.9,3.97,118440,0
+NAK.US,D,20090130,000000,4.05,4.06,3.86,3.97,168868,0
+NAK.US,D,20090202,000000,4.07,4.07,3.85,3.92,169537,0
+NAK.US,D,20090203,000000,4,4.07,3.85,4.06,148506,0
+NAK.US,D,20090204,000000,4.19,4.83,4.19,4.78,492621,0
+NAK.US,D,20090205,000000,4.87,5.43,4.87,5.31,621572,0
+NAK.US,D,20090206,000000,5.2,5.2,4.76,4.95,636496,0
+NAK.US,D,20090209,000000,4.92,5.2,4.87,5.15,290077,0
+NAK.US,D,20090210,000000,5.27,5.27,4.82,4.87,305033,0
+NAK.US,D,20090211,000000,4.94,4.96,4.75,4.9,400219,0
+NAK.US,D,20090212,000000,4.9,4.99,4.82,4.99,168305,0
+NAK.US,D,20090213,000000,5.16,5.16,4.8,4.86,132867,0
+NAK.US,D,20090217,000000,4.96,4.96,4.7,4.75,319086,0
+NAK.US,D,20090218,000000,4.73,4.75,4.35,4.5,420775,0
+NAK.US,D,20090219,000000,4.5,4.64,4.48,4.49,172751,0
+NAK.US,D,20090220,000000,4.51,4.85,4.51,4.85,232967,0
+NAK.US,D,20090223,000000,4.85,4.86,4.5,4.55,200917,0
+NAK.US,D,20090224,000000,4.61,4.61,4.3,4.42,259583,0
+NAK.US,D,20090225,000000,4.38,4.43,4.32,4.35,157686,0
+NAK.US,D,20090226,000000,4.48,4.68,4.38,4.52,186927,0
+NAK.US,D,20090227,000000,4.52,4.64,4.3,4.3,256565,0
+NAK.US,D,20090302,000000,4.25,4.3,4.03,4.18,215827,0
+NAK.US,D,20090303,000000,4.2,4.24,4.1,4.11,171680,0
+NAK.US,D,20090304,000000,4.65,4.87,4.5,4.78,1025212,0
+NAK.US,D,20090305,000000,4.69,4.97,4.69,4.9,686097,0
+NAK.US,D,20090306,000000,4.98,5.15,4.78,4.88,460328,0
+NAK.US,D,20090309,000000,5.02,5.02,4.65,4.69,193917,0
+NAK.US,D,20090310,000000,4.8,4.8,4.66,4.79,183764,0
+NAK.US,D,20090311,000000,4.79,4.85,4.69,4.71,245490,0
+NAK.US,D,20090312,000000,4.72,4.79,4.6,4.79,189816,0
+NAK.US,D,20090313,000000,5.01,5.01,4.59,4.61,191876,0
+NAK.US,D,20090316,000000,4.85,5.1,4.71,5.1,644459,0
+NAK.US,D,20090317,000000,5.27,5.48,5.12,5.38,470002,0
+NAK.US,D,20090318,000000,5.44,6.32,5.37,6.3,853944,0
+NAK.US,D,20090319,000000,6.79,7.1,6.5,6.63,1140827,0
+NAK.US,D,20090320,000000,6.96,6.96,5.9,6.16,803506,0
+NAK.US,D,20090323,000000,6.48,7,6.2,6.88,905965,0
+NAK.US,D,20090324,000000,6.74,6.82,6.35,6.65,594131,0
+NAK.US,D,20090325,000000,6.77,7.15,6.61,7.14,841687,0
+NAK.US,D,20090326,000000,7.23,7.74,6.95,7.09,807855,0
+NAK.US,D,20090327,000000,6.9,7.09,6.5,6.97,422204,0
+NAK.US,D,20090330,000000,6.8,6.8,6.4,6.56,622609,0
+NAK.US,D,20090331,000000,6.96,7,6.63,6.91,424625,0
+NAK.US,D,20090401,000000,6.82,7.17,6.82,7.15,491852,0
+NAK.US,D,20090402,000000,7.29,7.29,6.7,6.9,528081,0
+NAK.US,D,20090403,000000,6.9,6.9,6.43,6.51,418809,0
+NAK.US,D,20090406,000000,6.43,6.47,6.18,6.46,360263,0
+NAK.US,D,20090407,000000,6.37,6.37,6.09,6.16,517240,0
+NAK.US,D,20090408,000000,6.16,6.35,6.1,6.35,272348,0
+NAK.US,D,20090409,000000,6.44,6.72,6.36,6.53,228286,0
+NAK.US,D,20090413,000000,6.53,6.86,6.5,6.83,268909,0
+NAK.US,D,20090414,000000,6.83,6.86,6.5,6.6,300711,0
+NAK.US,D,20090415,000000,6.57,6.57,6.29,6.35,176672,0
+NAK.US,D,20090416,000000,6.36,6.39,6,6.21,408295,0
+NAK.US,D,20090417,000000,6.16,6.17,5.97,6,279461,0
+NAK.US,D,20090420,000000,5.94,5.94,5.75,5.76,439946,0
+NAK.US,D,20090421,000000,5.77,5.96,5.71,5.79,506927,0
+NAK.US,D,20090422,000000,5.75,5.95,5.75,5.76,341131,0
+NAK.US,D,20090423,000000,5.85,6.28,5.84,6.27,467427,0
+NAK.US,D,20090424,000000,6.35,6.89,6.35,6.75,631389,0
+NAK.US,D,20090427,000000,6.88,7.13,6.7,6.79,568700,0
+NAK.US,D,20090428,000000,6.71,6.8,6.66,6.72,257681,0
+NAK.US,D,20090429,000000,6.72,6.94,6.7,6.8,215018,0
+NAK.US,D,20090430,000000,6.71,6.77,6.41,6.51,262545,0
+NAK.US,D,20090501,000000,6.53,6.85,6.36,6.78,238202,0
+NAK.US,D,20090504,000000,6.8,7.23,6.69,7.11,348477,0
+NAK.US,D,20090505,000000,7.19,7.25,6.84,6.88,226489,0
+NAK.US,D,20090506,000000,7.01,7.12,6.9,6.95,208517,0
+NAK.US,D,20090507,000000,7.1,7.33,6.63,6.7,396972,0
+NAK.US,D,20090508,000000,6.78,6.85,6.62,6.83,201906,0
+NAK.US,D,20090511,000000,6.83,6.86,6.57,6.68,173216,0
+NAK.US,D,20090512,000000,6.75,6.89,6.65,6.88,244734,0
+NAK.US,D,20090513,000000,6.58,6.84,6.24,6.25,371736,0
+NAK.US,D,20090514,000000,6.11,6.34,6,6.28,415940,0
+NAK.US,D,20090515,000000,6.23,6.54,6.15,6.26,248463,0
+NAK.US,D,20090518,000000,6.27,6.74,6.27,6.72,189636,0
+NAK.US,D,20090519,000000,6.75,7.33,6.46,7.25,1342098,0
+NAK.US,D,20090520,000000,7.46,7.9,7.41,7.7,1169396,0
+NAK.US,D,20090521,000000,7.85,7.88,7.68,7.75,817056,0
+NAK.US,D,20090522,000000,7.88,8.2,7.82,8,676892,0
+NAK.US,D,20090526,000000,7.95,8.15,7.77,8.12,491975,0
+NAK.US,D,20090527,000000,8.12,8.17,7.67,7.72,475492,0
+NAK.US,D,20090528,000000,7.82,8.08,7.33,8.03,618607,0
+NAK.US,D,20090529,000000,8.34,8.45,8.11,8.11,360617,0
+NAK.US,D,20090601,000000,8.2,8.49,8.14,8.22,368189,0
+NAK.US,D,20090602,000000,8.31,8.89,8.31,8.7,676417,0
+NAK.US,D,20090603,000000,8.7,8.7,7.96,8.09,574954,0
+NAK.US,D,20090604,000000,8.02,8.64,8.02,8.49,409370,0
+NAK.US,D,20090605,000000,8.38,8.48,8.18,8.19,249831,0
+NAK.US,D,20090608,000000,7.99,8.08,7.72,8.05,347122,0
+NAK.US,D,20090609,000000,8.01,8.26,8.01,8.19,242903,0
+NAK.US,D,20090610,000000,8.44,8.65,8.02,8.12,230183,0
+NAK.US,D,20090611,000000,8.13,8.32,8.04,8.23,220926,0
+NAK.US,D,20090612,000000,8.13,8.13,7.78,7.86,296639,0
+NAK.US,D,20090615,000000,7.83,7.83,7.32,7.49,385281,0
+NAK.US,D,20090616,000000,7.68,7.74,7.25,7.3,300973,0
+NAK.US,D,20090617,000000,7.21,7.26,6.82,7.05,574622,0
+NAK.US,D,20090618,000000,7.3,7.38,7.06,7.3,360578,0
+NAK.US,D,20090619,000000,7.55,7.7,7.32,7.52,353678,0
+NAK.US,D,20090622,000000,7.46,7.5,7.01,7.04,462010,0
+NAK.US,D,20090623,000000,7.02,7.33,6.96,7.15,333096,0
+NAK.US,D,20090624,000000,7.2,7.39,7.08,7.16,347766,0
+NAK.US,D,20090625,000000,7.16,7.16,7,7.14,424886,0
+NAK.US,D,20090626,000000,7.2,7.2,7.09,7.12,240646,0
+NAK.US,D,20090629,000000,7.17,7.17,6.99,7.01,263331,0
+NAK.US,D,20090630,000000,7.13,7.13,6.77,7.05,259099,0
+NAK.US,D,20090701,000000,7.16,7.35,7.06,7.2,190785,0
+NAK.US,D,20090702,000000,7.19,7.19,6.9,7.05,206009,0
+NAK.US,D,20090706,000000,6.95,6.99,6.55,6.65,366719,0
+NAK.US,D,20090707,000000,6.72,6.78,6.4,6.44,321309,0
+NAK.US,D,20090708,000000,6.22,6.32,5.63,5.92,809594,0
+NAK.US,D,20090709,000000,5.95,6.3,5.88,6.16,450570,0
+NAK.US,D,20090710,000000,6.06,6.29,5.96,6.2,224096,0
+NAK.US,D,20090713,000000,6.12,6.54,6.03,6.54,213396,0
+NAK.US,D,20090714,000000,6.6,6.72,6.45,6.6,266157,0
+NAK.US,D,20090715,000000,6.75,6.94,6.75,6.88,306488,0
+NAK.US,D,20090716,000000,6.93,7.05,6.8,7,231826,0
+NAK.US,D,20090717,000000,7.01,7.18,6.78,7.18,274048,0
+NAK.US,D,20090720,000000,7.36,7.46,7.19,7.19,300290,0
+NAK.US,D,20090721,000000,7.35,7.35,6.85,7.13,199226,0
+NAK.US,D,20090722,000000,7.02,7.05,6.78,7,168910,0
+NAK.US,D,20090723,000000,7.01,7.36,6.99,7.24,246447,0
+NAK.US,D,20090724,000000,7.24,7.41,7.21,7.41,177996,0
+NAK.US,D,20090727,000000,7.33,7.6,7.33,7.45,259159,0
+NAK.US,D,20090728,000000,7.5,7.5,6.81,7.09,329729,0
+NAK.US,D,20090729,000000,6.9,7.07,6.7,6.78,276087,0
+NAK.US,D,20090730,000000,6.85,7.05,6.75,6.93,119844,0
+NAK.US,D,20090731,000000,6.99,7.31,6.93,7.26,179294,0
+NAK.US,D,20090803,000000,7.31,7.7,7.31,7.48,284973,0
+NAK.US,D,20090804,000000,7.46,7.46,7.15,7.2,431692,0
+NAK.US,D,20090805,000000,7.11,7.16,6.72,6.92,363731,0
+NAK.US,D,20090806,000000,7,7.02,6.78,6.85,124557,0
+NAK.US,D,20090807,000000,6.85,6.93,6.61,6.65,354428,0
+NAK.US,D,20090810,000000,6.6,6.62,6.21,6.3,437225,0
+NAK.US,D,20090811,000000,6.26,6.3,6.07,6.29,331981,0
+NAK.US,D,20090812,000000,6.2,6.66,6.2,6.55,221121,0
+NAK.US,D,20090813,000000,6.63,6.74,6.56,6.58,179060,0
+NAK.US,D,20090814,000000,6.58,6.68,6.2,6.28,238203,0
+NAK.US,D,20090817,000000,6.23,6.23,5.58,5.97,469959,0
+NAK.US,D,20090818,000000,6.25,6.25,5.99,6.19,191995,0
+NAK.US,D,20090819,000000,6.18,6.27,6,6.22,175841,0
+NAK.US,D,20090820,000000,6.21,6.34,6.2,6.33,124914,0
+NAK.US,D,20090821,000000,6.36,6.6,6.35,6.5,248179,0
+NAK.US,D,20090824,000000,6.58,6.73,6.54,6.55,201656,0
+NAK.US,D,20090825,000000,6.6,6.68,6.43,6.46,136908,0
+NAK.US,D,20090826,000000,6.46,6.51,6.33,6.35,126525,0
+NAK.US,D,20090827,000000,6.31,6.5,6.22,6.5,175614,0
+NAK.US,D,20090828,000000,6.62,6.86,6.6,6.73,305973,0
+NAK.US,D,20090831,000000,6.6,6.68,6.31,6.38,220848,0
+NAK.US,D,20090901,000000,6.34,6.48,6.14,6.18,237451,0
+NAK.US,D,20090902,000000,6.2,6.8,6.18,6.76,512824,0
+NAK.US,D,20090903,000000,6.87,7.05,6.85,6.94,563683,0
+NAK.US,D,20090904,000000,6.8,7,6.8,6.96,242256,0
+NAK.US,D,20090908,000000,7.15,7.2,7.01,7.01,491168,0
+NAK.US,D,20090909,000000,7.15,7.25,6.94,6.98,301859,0
+NAK.US,D,20090910,000000,7.02,7.33,6.9,7.33,312979,0
+NAK.US,D,20090911,000000,7.38,7.66,7.08,7.37,435966,0
+NAK.US,D,20090914,000000,7.25,7.3,7.06,7.28,196271,0
+NAK.US,D,20090915,000000,7.13,7.61,7.13,7.56,271037,0
+NAK.US,D,20090916,000000,7.72,7.75,7.44,7.45,405771,0
+NAK.US,D,20090917,000000,7.4,7.4,7.01,7.16,407343,0
+NAK.US,D,20090918,000000,6.96,7.22,6.95,7.15,409909,0
+NAK.US,D,20090921,000000,6.91,7.52,6.83,7.5,421794,0
+NAK.US,D,20090922,000000,7.73,7.73,7.5,7.6,459840,0
+NAK.US,D,20090923,000000,7.51,7.62,7.24,7.28,381017,0
+NAK.US,D,20090924,000000,7.41,7.48,7,7.1,359646,0
+NAK.US,D,20090925,000000,6.96,7.23,6.96,7.11,188279,0
+NAK.US,D,20090928,000000,7.24,7.35,7.15,7.23,246922,0
+NAK.US,D,20090929,000000,7.25,7.35,7.17,7.27,164019,0
+NAK.US,D,20090930,000000,7.34,7.45,7.2,7.38,205641,0
+NAK.US,D,20091001,000000,7.35,7.48,6.9,6.92,317126,0
+NAK.US,D,20091002,000000,6.81,7.14,6.5,6.9,394502,0
+NAK.US,D,20091005,000000,6.85,7.25,6.85,7.24,263617,0
+NAK.US,D,20091006,000000,7.31,7.66,7.31,7.36,466785,0
+NAK.US,D,20091007,000000,7.52,7.54,7.3,7.4,221842,0
+NAK.US,D,20091008,000000,7.47,7.74,7.44,7.67,449646,0
+NAK.US,D,20091009,000000,7.56,7.72,7.49,7.6,195564,0
+NAK.US,D,20091012,000000,7.7,7.95,7.66,7.79,164408,0
+NAK.US,D,20091013,000000,7.75,7.83,7.55,7.56,273994,0
+NAK.US,D,20091014,000000,7.6,7.74,7.57,7.64,177452,0
+NAK.US,D,20091015,000000,7.45,7.53,7.34,7.44,211242,0
+NAK.US,D,20091016,000000,7.42,7.53,7.28,7.48,198112,0
+NAK.US,D,20091019,000000,7.59,7.6,7.38,7.44,192596,0
+NAK.US,D,20091020,000000,7.45,7.47,7.15,7.35,287537,0
+NAK.US,D,20091021,000000,7.4,7.69,7.28,7.35,280270,0
+NAK.US,D,20091022,000000,7.42,7.42,7.26,7.27,224889,0
+NAK.US,D,20091023,000000,7.3,7.49,7.25,7.27,235537,0
+NAK.US,D,20091026,000000,7.22,7.4,6.86,6.86,448213,0
+NAK.US,D,20091027,000000,6.84,7.02,6.78,6.78,256764,0
+NAK.US,D,20091028,000000,6.77,6.87,6.34,6.35,451142,0
+NAK.US,D,20091029,000000,6.35,6.96,6.35,6.75,309627,0
+NAK.US,D,20091030,000000,6.64,6.73,6.39,6.48,298864,0
+NAK.US,D,20091102,000000,6.52,6.83,6.45,6.6,202557,0
+NAK.US,D,20091103,000000,6.45,6.99,6.45,6.99,227667,0
+NAK.US,D,20091104,000000,7.13,7.34,6.9,6.9,345904,0
+NAK.US,D,20091105,000000,6.87,7.1,6.87,6.97,202225,0
+NAK.US,D,20091106,000000,7,7.16,6.86,7.06,149956,0
+NAK.US,D,20091109,000000,7.37,7.4,7.24,7.34,285556,0
+NAK.US,D,20091110,000000,7.29,7.35,7.13,7.31,141079,0
+NAK.US,D,20091111,000000,7.38,7.5,7.22,7.22,273262,0
+NAK.US,D,20091112,000000,7.07,7.27,6.99,7.02,194129,0
+NAK.US,D,20091113,000000,7.02,7.2,6.99,7.11,148322,0
+NAK.US,D,20091116,000000,7.1,7.36,7.1,7.23,279207,0
+NAK.US,D,20091117,000000,7.22,7.31,7.14,7.3,187487,0
+NAK.US,D,20091118,000000,7.3,7.43,7.28,7.34,206626,0
+NAK.US,D,20091119,000000,7.3,7.34,7,7.34,255029,0
+NAK.US,D,20091120,000000,7.18,7.32,7.13,7.32,223656,0
+NAK.US,D,20091123,000000,7.4,7.56,7.37,7.38,390485,0
+NAK.US,D,20091124,000000,7.43,7.43,7.25,7.42,154216,0
+NAK.US,D,20091125,000000,7.53,7.93,7.52,7.92,1015876,0
+NAK.US,D,20091127,000000,7.41,7.73,7.25,7.41,347155,0
+NAK.US,D,20091130,000000,7.5,7.53,7.35,7.43,306197,0
+NAK.US,D,20091201,000000,7.67,7.82,7.54,7.82,557310,0
+NAK.US,D,20091202,000000,7.91,8.61,7.85,8.6,1492856,0
+NAK.US,D,20091203,000000,8.74,8.74,8.29,8.31,645329,0
+NAK.US,D,20091204,000000,8.2,8.23,7.83,8.03,468299,0
+NAK.US,D,20091207,000000,7.86,8.06,7.58,7.9,416418,0
+NAK.US,D,20091208,000000,7.9,8.1,7.75,7.75,338619,0
+NAK.US,D,20091209,000000,7.9,8.35,7.8,8.3,514587,0
+NAK.US,D,20091210,000000,8.39,8.52,8.2,8.27,394739,0
+NAK.US,D,20091211,000000,8.35,8.46,8.12,8.24,258239,0
+NAK.US,D,20091214,000000,8.33,8.35,8.16,8.3,176269,0
+NAK.US,D,20091215,000000,8.14,8.25,8.07,8.15,179870,0
+NAK.US,D,20091216,000000,8.08,8.27,7.94,8,261219,0
+NAK.US,D,20091217,000000,7.9,7.9,7.6,7.88,289655,0
+NAK.US,D,20091218,000000,7.86,8.1,7.71,8.1,207135,0
+NAK.US,D,20091221,000000,8.1,8.25,8.06,8.2,198603,0
+NAK.US,D,20091222,000000,8.15,8.31,8.08,8.22,231350,0
+NAK.US,D,20091223,000000,8.16,8.39,8.04,8.35,278189,0
+NAK.US,D,20091224,000000,8.41,8.5,8.35,8.5,139797,0
+NAK.US,D,20091228,000000,8.52,8.6,8.41,8.44,132439,0
+NAK.US,D,20091229,000000,8.6,8.61,8.25,8.29,152170,0
+NAK.US,D,20091230,000000,8.12,8.3,8.1,8.29,147865,0
+NAK.US,D,20091231,000000,8.25,8.36,8.22,8.26,129698,0
+NAK.US,D,20100104,000000,8.4,8.59,8.31,8.53,219694,0
+NAK.US,D,20100105,000000,8.6,8.85,8.55,8.82,475484,0
+NAK.US,D,20100106,000000,8.85,9.25,8.74,9.2,843467,0
+NAK.US,D,20100107,000000,9.24,9.25,8.93,9.1,317194,0
+NAK.US,D,20100108,000000,9.23,9.45,9.01,9.39,263860,0
+NAK.US,D,20100111,000000,9.41,9.6,9.41,9.44,454565,0
+NAK.US,D,20100112,000000,9.31,9.36,9.01,9.1,307326,0
+NAK.US,D,20100113,000000,9.1,9.44,8.96,9.39,338437,0
+NAK.US,D,20100114,000000,9.29,9.39,9.24,9.29,122915,0
+NAK.US,D,20100115,000000,9.35,9.35,9.07,9.18,307573,0
+NAK.US,D,20100119,000000,9.04,9.3,9,9.2,174376,0
+NAK.US,D,20100120,000000,9,9.06,8.58,8.89,568913,0
+NAK.US,D,20100121,000000,8.87,8.87,8.45,8.6,499217,0
+NAK.US,D,20100122,000000,8.5,8.75,8.31,8.39,466438,0
+NAK.US,D,20100125,000000,8.43,8.43,8.06,8.35,295953,0
+NAK.US,D,20100126,000000,8.19,8.31,8.07,8.28,315579,0
+NAK.US,D,20100127,000000,8.16,8.33,8.16,8.29,219789,0
+NAK.US,D,20100128,000000,8.42,8.42,8,8,281712,0
+NAK.US,D,20100129,000000,7.93,8.05,7.53,7.67,585635,0
+NAK.US,D,20100201,000000,7.7,8.36,7.7,8.34,392815,0
+NAK.US,D,20100202,000000,8.46,8.55,8.29,8.51,217761,0
+NAK.US,D,20100203,000000,8.34,8.62,8.34,8.49,280148,0
+NAK.US,D,20100204,000000,8.21,8.3,8.01,8.15,412918,0
+NAK.US,D,20100205,000000,8.05,8.44,7.8,8.37,425873,0
+NAK.US,D,20100208,000000,8.35,8.5,8.21,8.23,215336,0
+NAK.US,D,20100209,000000,8.41,8.67,8.33,8.62,402683,0
+NAK.US,D,20100210,000000,8.5,8.66,8.41,8.53,167149,0
+NAK.US,D,20100211,000000,8.61,8.89,8.51,8.87,299799,0
+NAK.US,D,20100212,000000,8.53,8.81,8.52,8.73,183492,0
+NAK.US,D,20100216,000000,9,9.15,8.81,9.11,461071,0
+NAK.US,D,20100217,000000,9.15,9.25,9.05,9.2,314729,0
+NAK.US,D,20100218,000000,9.18,9.49,9.18,9.43,340532,0
+NAK.US,D,20100219,000000,9.22,9.56,9.22,9.46,180467,0
+NAK.US,D,20100222,000000,9.46,9.58,9.24,9.25,178315,0
+NAK.US,D,20100223,000000,9.16,9.2,8.82,8.91,233421,0
+NAK.US,D,20100224,000000,8.85,9.19,8.83,8.91,111413,0
+NAK.US,D,20100225,000000,8.83,9.16,8.75,9.07,280105,0
+NAK.US,D,20100226,000000,9.2,9.5,9.13,9.45,289576,0
+NAK.US,D,20100301,000000,9.38,9.8,9.38,9.69,398911,0
+NAK.US,D,20100302,000000,9.75,9.95,9.7,9.8,320460,0
+NAK.US,D,20100303,000000,9.9,9.95,9.79,9.8,414357,0
+NAK.US,D,20100304,000000,9.85,9.91,9.35,9.56,688919,0
+NAK.US,D,20100305,000000,9.67,9.94,9.49,9.9,313942,0
+NAK.US,D,20100308,000000,10,10,9.67,9.78,266154,0
+NAK.US,D,20100309,000000,9.73,9.75,9.65,9.67,186950,0
+NAK.US,D,20100310,000000,9.74,9.85,9.58,9.64,262309,0
+NAK.US,D,20100311,000000,9.58,9.6,9.52,9.57,199932,0
+NAK.US,D,20100312,000000,9.57,9.65,9.37,9.4,191862,0
+NAK.US,D,20100315,000000,9.45,9.45,9.19,9.27,257290,0
+NAK.US,D,20100316,000000,9.43,9.43,9.29,9.35,356905,0
+NAK.US,D,20100317,000000,9.29,9.55,9.29,9.42,170355,0
+NAK.US,D,20100318,000000,9.47,9.47,9.27,9.3,227877,0
+NAK.US,D,20100319,000000,9.27,9.28,8.94,8.98,296473,0
+NAK.US,D,20100322,000000,8.84,8.95,8.6,8.94,306773,0
+NAK.US,D,20100323,000000,8.9,9.21,8.83,9.17,215715,0
+NAK.US,D,20100324,000000,9.06,9.15,8.9,8.92,99424,0
+NAK.US,D,20100325,000000,9.16,9.17,8.75,8.77,241671,0
+NAK.US,D,20100326,000000,8.8,9.09,8.77,9.04,177497,0
+NAK.US,D,20100329,000000,9.17,9.37,9.09,9.26,241491,0
+NAK.US,D,20100330,000000,9.31,9.38,9.18,9.26,166202,0
+NAK.US,D,20100331,000000,9.3,9.65,9.28,9.59,270063,0
+NAK.US,D,20100401,000000,9.74,9.91,9.63,9.76,219018,0
+NAK.US,D,20100405,000000,9.89,9.98,9.82,9.92,259083,0
+NAK.US,D,20100406,000000,9.94,10.1,9.85,10.04,343852,0
+NAK.US,D,20100407,000000,10.1,10.1,9.8,10.03,377491,0
+NAK.US,D,20100408,000000,9.95,10.01,9.73,9.78,180072,0
+NAK.US,D,20100409,000000,9.79,9.98,9.77,9.88,162283,0
+NAK.US,D,20100412,000000,9.9,9.97,9.85,9.86,129229,0
+NAK.US,D,20100413,000000,9.79,9.91,9.58,9.73,147761,0
+NAK.US,D,20100414,000000,9.81,9.98,9.8,9.97,187725,0
+NAK.US,D,20100415,000000,9.98,10.1,9.9,10.05,271936,0
+NAK.US,D,20100416,000000,9.95,10.06,9.54,9.9,355939,0
+NAK.US,D,20100419,000000,9.7,9.75,9.51,9.68,297629,0
+NAK.US,D,20100420,000000,9.88,10.1,9.81,9.96,311130,0
+NAK.US,D,20100421,000000,10.1,10.1,9.82,9.89,131334,0
+NAK.US,D,20100422,000000,9.84,9.86,9.58,9.8,157524,0
+NAK.US,D,20100423,000000,9.75,10.17,9.7,10.14,256114,0
+NAK.US,D,20100426,000000,10,10.38,9.99,10.2,378234,0
+NAK.US,D,20100427,000000,9.96,10.09,9.68,9.88,316072,0
+NAK.US,D,20100428,000000,9.8,9.98,9.73,9.84,160738,0
+NAK.US,D,20100429,000000,9.98,9.98,9.64,9.72,184269,0
+NAK.US,D,20100430,000000,9.73,9.81,9.3,9.45,348301,0
+NAK.US,D,20100503,000000,9.41,9.57,9.08,9.22,298429,0
+NAK.US,D,20100504,000000,9.21,9.21,8.56,8.83,629539,0
+NAK.US,D,20100505,000000,8.59,8.66,8,8.4,557169,0
+NAK.US,D,20100506,000000,8.4,8.7,7.97,8.29,446381,0
+NAK.US,D,20100507,000000,8.3,8.42,8,8.12,374841,0
+NAK.US,D,20100510,000000,8.28,8.54,8.12,8.52,297121,0
+NAK.US,D,20100511,000000,8.59,8.96,8.5,8.84,498469,0
+NAK.US,D,20100512,000000,9.05,9.26,8.95,9.04,496840,0
+NAK.US,D,20100513,000000,9.19,9.19,8.67,8.78,291624,0
+NAK.US,D,20100514,000000,8.59,8.85,8.35,8.58,259678,0
+NAK.US,D,20100517,000000,8.59,8.59,8.05,8.26,277555,0
+NAK.US,D,20100518,000000,8.14,8.38,7.95,8.02,337053,0
+NAK.US,D,20100519,000000,7.7,7.96,7.3,7.6,783628,0
+NAK.US,D,20100520,000000,7.26,7.3,6.8,6.85,886628,0
+NAK.US,D,20100521,000000,6.66,7.05,6.29,6.85,879658,0
+NAK.US,D,20100524,000000,6.88,7.12,6.68,6.91,311150,0
+NAK.US,D,20100525,000000,6.68,7.1,6.54,7.07,570604,0
+NAK.US,D,20100526,000000,7.34,7.49,7.12,7.13,517722,0
+NAK.US,D,20100527,000000,7.26,7.49,7.26,7.45,321635,0
+NAK.US,D,20100528,000000,7.4,7.52,7.28,7.39,235353,0
+NAK.US,D,20100601,000000,7.39,7.44,6.88,6.88,230942,0
+NAK.US,D,20100602,000000,6.81,7.1,6.59,7.07,313952,0
+NAK.US,D,20100603,000000,7.01,7.18,6.85,7,235155,0
+NAK.US,D,20100604,000000,6.87,6.92,6.6,6.61,268914,0
+NAK.US,D,20100607,000000,6.49,6.8,6.45,6.5,318603,0
+NAK.US,D,20100608,000000,6.52,6.75,6.52,6.72,207150,0
+NAK.US,D,20100609,000000,6.74,7.04,6.74,6.87,256101,0
+NAK.US,D,20100610,000000,6.96,7.1,6.95,7.06,162746,0
+NAK.US,D,20100611,000000,7.08,7.26,7.02,7.25,195436,0
+NAK.US,D,20100614,000000,7.45,7.45,7.11,7.12,159455,0
+NAK.US,D,20100615,000000,7.13,7.68,7.13,7.64,327214,0
+NAK.US,D,20100616,000000,7.67,7.68,7.41,7.41,206006,0
+NAK.US,D,20100617,000000,7.53,7.53,7.15,7.25,241715,0
+NAK.US,D,20100618,000000,7.2,7.45,7.2,7.45,231414,0
+NAK.US,D,20100621,000000,7.5,7.68,7.24,7.36,263608,0
+NAK.US,D,20100622,000000,7.28,7.5,7.07,7.1,147953,0
+NAK.US,D,20100623,000000,7.24,7.24,6.86,7.11,164922,0
+NAK.US,D,20100624,000000,7.03,7.12,6.89,6.96,107783,0
+NAK.US,D,20100625,000000,6.92,7.32,6.92,7.24,132365,0
+NAK.US,D,20100628,000000,7.22,7.24,6.92,7,172613,0
+NAK.US,D,20100629,000000,6.85,6.85,6.51,6.56,297784,0
+NAK.US,D,20100630,000000,6.59,6.77,6.44,6.47,197455,0
+NAK.US,D,20100701,000000,6.47,6.5,6,6.22,332720,0
+NAK.US,D,20100702,000000,6.24,6.44,6.11,6.33,118345,0
+NAK.US,D,20100706,000000,6.37,6.71,6.25,6.33,199429,0
+NAK.US,D,20100707,000000,6.32,6.64,6.3,6.64,123030,0
+NAK.US,D,20100708,000000,6.74,6.77,6.43,6.66,213653,0
+NAK.US,D,20100709,000000,6.71,7.15,6.69,7.12,198206,0
+NAK.US,D,20100712,000000,7.07,7.16,6.77,6.83,102349,0
+NAK.US,D,20100713,000000,6.9,6.99,6.8,6.96,125927,0
+NAK.US,D,20100714,000000,6.99,6.99,6.58,6.6,155390,0
+NAK.US,D,20100715,000000,6.64,6.64,6.34,6.55,195236,0
+NAK.US,D,20100716,000000,6.46,6.46,6.31,6.37,108373,0
+NAK.US,D,20100719,000000,6.35,6.53,6.16,6.38,181459,0
+NAK.US,D,20100720,000000,6.34,6.72,6.22,6.68,109468,0
+NAK.US,D,20100721,000000,6.71,6.72,6.03,6.47,122098,0
+NAK.US,D,20100722,000000,6.49,6.88,6.49,6.84,116806,0
+NAK.US,D,20100723,000000,6.88,6.99,6.5,6.97,108465,0
+NAK.US,D,20100726,000000,7.04,7.04,6.85,6.86,91895,0
+NAK.US,D,20100727,000000,6.9,7.02,6.66,6.7,106121,0
+NAK.US,D,20100728,000000,6.6,6.85,6.6,6.69,93687,0
+NAK.US,D,20100729,000000,6.64,6.82,6.64,6.77,71010,0
+NAK.US,D,20100730,000000,6.68,6.91,6.65,6.88,61205,0
+NAK.US,D,20100802,000000,6.97,7.12,6.89,6.99,107818,0
+NAK.US,D,20100803,000000,7.01,7.12,6.88,7.01,95059,0
+NAK.US,D,20100804,000000,7.09,7.35,7.09,7.34,139107,0
+NAK.US,D,20100805,000000,7.35,7.4,7.05,7.14,125371,0
+NAK.US,D,20100806,000000,7,7.12,6.84,6.9,168239,0
+NAK.US,D,20100809,000000,6.87,6.9,6.75,6.9,55374,0
+NAK.US,D,20100810,000000,6.85,6.91,6.69,6.86,123883,0
+NAK.US,D,20100811,000000,6.71,6.8,6.67,6.69,104822,0
+NAK.US,D,20100812,000000,6.66,6.78,6.55,6.7,87038,0
+NAK.US,D,20100813,000000,6.71,6.79,6.7,6.72,72336,0
+NAK.US,D,20100816,000000,6.65,6.81,6.65,6.8,106004,0
+NAK.US,D,20100817,000000,6.84,6.97,6.84,6.95,145442,0
+NAK.US,D,20100818,000000,6.93,7.01,6.87,6.97,112768,0
+NAK.US,D,20100819,000000,6.99,7.05,6.73,6.78,160813,0
+NAK.US,D,20100820,000000,6.71,6.79,6.66,6.76,107230,0
+NAK.US,D,20100823,000000,6.73,6.8,6.62,6.62,131393,0
+NAK.US,D,20100824,000000,6.53,6.63,6.4,6.52,150263,0
+NAK.US,D,20100825,000000,6.48,6.71,6.42,6.68,94963,0
+NAK.US,D,20100826,000000,6.7,6.78,6.56,6.6,126129,0
+NAK.US,D,20100827,000000,6.6,6.74,6.49,6.71,71674,0
+NAK.US,D,20100830,000000,6.74,6.79,6.61,6.72,101889,0
+NAK.US,D,20100831,000000,6.66,6.94,6.66,6.81,113792,0
+NAK.US,D,20100901,000000,6.77,7,6.77,6.95,159412,0
+NAK.US,D,20100902,000000,6.96,7.13,6.92,7.11,115058,0
+NAK.US,D,20100903,000000,7.2,7.23,6.97,7.17,88916,0
+NAK.US,D,20100907,000000,7.15,7.34,7.13,7.3,186921,0
+NAK.US,D,20100908,000000,7.38,7.59,7.31,7.32,200807,0
+NAK.US,D,20100909,000000,7.37,7.4,7.06,7.1,118935,0
+NAK.US,D,20100910,000000,7.07,7.3,7.07,7.26,113990,0
+NAK.US,D,20100913,000000,7.29,7.35,7.24,7.31,124642,0
+NAK.US,D,20100914,000000,7.41,7.73,7.4,7.67,422199,0
+NAK.US,D,20100915,000000,7.58,7.85,7.58,7.79,215130,0
+NAK.US,D,20100916,000000,7.9,7.99,7.65,7.75,207009,0
+NAK.US,D,20100917,000000,7.8,7.81,7.61,7.61,178574,0
+NAK.US,D,20100920,000000,7.32,7.79,7.32,7.76,188728,0
+NAK.US,D,20100921,000000,7.83,8.18,7.78,8.17,474376,0
+NAK.US,D,20100922,000000,8.16,8.4,8.16,8.39,388165,0
+NAK.US,D,20100923,000000,8.3,8.56,8.22,8.39,298181,0
+NAK.US,D,20100924,000000,8.46,8.75,8.46,8.66,370634,0
+NAK.US,D,20100927,000000,8.74,8.8,8.44,8.46,306900,0
+NAK.US,D,20100928,000000,8.43,8.53,8.16,8.5,283697,0
+NAK.US,D,20100929,000000,8.42,8.71,8.1,8.52,202116,0
+NAK.US,D,20100930,000000,8.61,8.63,8.23,8.51,272744,0
+NAK.US,D,20101001,000000,8.5,8.65,8.48,8.63,159509,0
+NAK.US,D,20101004,000000,8.53,8.6,8.29,8.32,222436,0
+NAK.US,D,20101005,000000,8.42,8.73,8.4,8.65,231560,0
+NAK.US,D,20101006,000000,8.66,8.86,8.64,8.84,284631,0
+NAK.US,D,20101007,000000,8.85,8.92,8.5,8.75,310782,0
+NAK.US,D,20101008,000000,8.71,9.24,8.71,9.19,405206,0
+NAK.US,D,20101011,000000,9.19,9.35,9.07,9.17,200989,0
+NAK.US,D,20101012,000000,9.15,9.18,8.9,9.09,228430,0
+NAK.US,D,20101013,000000,9.15,9.19,9,9.05,297198,0
+NAK.US,D,20101014,000000,9.01,9.09,8.85,9.09,437236,0
+NAK.US,D,20101015,000000,9.1,9.11,8.72,8.94,246972,0
+NAK.US,D,20101018,000000,8.9,9.12,8.71,9.08,188876,0
+NAK.US,D,20101019,000000,8.79,8.83,8.42,8.64,452616,0
+NAK.US,D,20101020,000000,8.64,8.98,8.64,8.94,208237,0
+NAK.US,D,20101021,000000,8.86,9.05,8.7,8.81,271525,0
+NAK.US,D,20101022,000000,8.8,8.96,8.71,8.94,143124,0
+NAK.US,D,20101025,000000,9.02,9.2,8.78,9.1,249918,0
+NAK.US,D,20101026,000000,8.87,9.11,8.79,8.98,141384,0
+NAK.US,D,20101027,000000,8.8,8.89,8.64,8.86,139783,0
+NAK.US,D,20101028,000000,8.83,8.96,8.83,8.9,123545,0
+NAK.US,D,20101029,000000,8.84,9.14,8.84,9.02,208583,0
+NAK.US,D,20101101,000000,9.09,9.18,8.92,9.03,305426,0
+NAK.US,D,20101102,000000,9.15,9.15,9.02,9.11,107247,0
+NAK.US,D,20101103,000000,9.06,9.08,8.75,9.04,182694,0
+NAK.US,D,20101104,000000,9.1,9.5,9.08,9.5,489357,0
+NAK.US,D,20101105,000000,9.36,9.51,9.3,9.45,235905,0
+NAK.US,D,20101108,000000,9.45,9.86,9.36,9.82,290856,0
+NAK.US,D,20101109,000000,9.9,10.06,9.5,9.54,430621,0
+NAK.US,D,20101110,000000,9.53,9.74,9.23,9.68,282910,0
+NAK.US,D,20101111,000000,9.69,9.72,9.4,9.63,179975,0
+NAK.US,D,20101112,000000,9.51,9.64,9.07,9.1,341618,0
+NAK.US,D,20101115,000000,9.14,9.24,8.86,8.89,299810,0
+NAK.US,D,20101116,000000,8.85,8.86,8.46,8.5,357729,0
+NAK.US,D,20101117,000000,8.49,8.82,8.42,8.78,217013,0
+NAK.US,D,20101118,000000,9.02,9.2,8.96,9.13,334857,0
+NAK.US,D,20101119,000000,9.14,9.27,8.96,9.22,193802,0
+NAK.US,D,20101122,000000,9.15,9.2,9,9.19,134409,0
+NAK.US,D,20101123,000000,9.14,9.15,8.99,9,173971,0
+NAK.US,D,20101124,000000,9.01,9.18,9.01,9.18,147136,0
+NAK.US,D,20101126,000000,8.97,9.09,8.83,9.08,63612,0
+NAK.US,D,20101129,000000,9.04,9.05,8.71,8.85,386412,0
+NAK.US,D,20101130,000000,8.79,9.17,8.78,9.07,180978,0
+NAK.US,D,20101201,000000,9.25,9.6,9.19,9.6,558651,0
+NAK.US,D,20101202,000000,9.59,9.94,9.59,9.9,514338,0
+NAK.US,D,20101203,000000,9.96,10.12,9.63,10.03,830375,0
+NAK.US,D,20101206,000000,10,10.13,9.75,9.9,501455,0
+NAK.US,D,20101207,000000,10.07,10.2,10,10.12,559127,0
+NAK.US,D,20101208,000000,10.02,10.19,9.91,10.13,392173,0
+NAK.US,D,20101209,000000,10.24,11.24,10.24,11.19,1242073,0
+NAK.US,D,20101210,000000,11.15,13.56,11.1,13.41,2530968,0
+NAK.US,D,20101213,000000,13.37,13.9,13.06,13.35,1643153,0
+NAK.US,D,20101214,000000,13.22,13.47,13.02,13.35,664176,0
+NAK.US,D,20101215,000000,13.03,13.09,12.5,12.91,599430,0
+NAK.US,D,20101216,000000,13.01,13.01,12.76,12.9,439527,0
+NAK.US,D,20101217,000000,12.74,13.61,12.74,13.39,830717,0
+NAK.US,D,20101220,000000,13.4,13.43,13.03,13.05,357089,0
+NAK.US,D,20101221,000000,12.86,13.32,12.85,13.25,322826,0
+NAK.US,D,20101222,000000,13.18,13.28,13.06,13.19,198135,0
+NAK.US,D,20101223,000000,13.16,13.37,13,13.22,239877,0
+NAK.US,D,20101227,000000,13.22,13.74,13.08,13.34,484700,0
+NAK.US,D,20101228,000000,13.6,13.7,13.39,13.62,743896,0
+NAK.US,D,20101229,000000,13.68,14.2,13.65,14.18,774933,0
+NAK.US,D,20101230,000000,14.25,14.45,13.75,13.93,459617,0
+NAK.US,D,20101231,000000,14.04,14.41,13.98,14.29,249621,0
+NAK.US,D,20110103,000000,14.34,14.75,14.29,14.71,437211,0
+NAK.US,D,20110104,000000,14.55,14.62,14.1,14.42,886534,0
+NAK.US,D,20110105,000000,14.2,14.59,14,14.52,484333,0
+NAK.US,D,20110106,000000,14.39,14.45,14.09,14.2,415391,0
+NAK.US,D,20110107,000000,14.09,14.35,14.03,14.27,346981,0
+NAK.US,D,20110110,000000,14.18,14.4,14.02,14.35,314760,0
+NAK.US,D,20110111,000000,14.67,15.45,14.46,15.29,757618,0
+NAK.US,D,20110112,000000,15.42,17.06,15.23,17,1385756,0
+NAK.US,D,20110113,000000,16.94,17.3,16.17,16.5,1249267,0
+NAK.US,D,20110114,000000,15.99,16.91,15.81,16.83,774680,0
+NAK.US,D,20110118,000000,17.18,19.79,17.18,18.75,2828789,0
+NAK.US,D,20110119,000000,18.86,18.95,17.88,18.36,1284457,0
+NAK.US,D,20110120,000000,17.94,18.35,17.5,17.91,1023320,0
+NAK.US,D,20110121,000000,17.98,18.21,17.68,17.89,547325,0
+NAK.US,D,20110124,000000,17.79,18.32,17.79,18.21,836218,0
+NAK.US,D,20110125,000000,18.18,18.25,17.72,18.1,815928,0
+NAK.US,D,20110126,000000,18.09,18.71,17.91,18.66,1221853,0
+NAK.US,D,20110127,000000,18.64,18.8,18.11,18.59,814024,0
+NAK.US,D,20110128,000000,18.59,18.69,18.19,18.3,386365,0
+NAK.US,D,20110131,000000,18.46,18.46,18.15,18.37,310203,0
+NAK.US,D,20110201,000000,18.5,20.29,18.46,19.57,1180164,0
+NAK.US,D,20110202,000000,19.59,20.09,19.59,19.94,564237,0
+NAK.US,D,20110203,000000,20.15,21.1,19.81,20.94,940298,0
+NAK.US,D,20110204,000000,21.09,21.47,20.68,21.02,541140,0
+NAK.US,D,20110207,000000,21.24,21.76,20.68,21.08,825284,0
+NAK.US,D,20110208,000000,21.2,21.2,20.37,20.6,675230,0
+NAK.US,D,20110209,000000,20.49,20.55,17.5,17.64,3023595,0
+NAK.US,D,20110210,000000,17.42,18.7,16.9,18.19,1693454,0
+NAK.US,D,20110211,000000,18.42,18.83,18.09,18.17,520091,0
+NAK.US,D,20110214,000000,17.97,18.07,17.46,17.92,949219,0
+NAK.US,D,20110215,000000,17.95,18.61,17.85,18.51,534225,0
+NAK.US,D,20110216,000000,18.5,19.15,18.35,19.06,480497,0
+NAK.US,D,20110218,000000,19.73,19.99,19.56,19.63,697680,0
+NAK.US,D,20110222,000000,19.3,19.5,18,18.08,1101991,0
+NAK.US,D,20110223,000000,18,18.01,17.06,17.6,1412660,0
+NAK.US,D,20110224,000000,19.12,21,18.13,19.37,3139252,0
+NAK.US,D,20110225,000000,17.4,18.02,17.09,17.82,5732840,0
+NAK.US,D,20110228,000000,18.13,18.25,17.63,17.69,912745,0
+NAK.US,D,20110301,000000,17.87,18.43,17.8,18.1,1200251,0
+NAK.US,D,20110302,000000,18.24,18.25,17.62,17.96,650665,0
+NAK.US,D,20110303,000000,17.91,18.01,17.43,18,776969,0
+NAK.US,D,20110304,000000,17.87,18.65,17.83,18.21,790169,0
+NAK.US,D,20110307,000000,18.51,18.55,17.46,17.76,798915,0
+NAK.US,D,20110308,000000,17.69,17.91,17.35,17.68,711958,0
+NAK.US,D,20110309,000000,17.8,17.81,16.37,16.38,1673856,0
+NAK.US,D,20110310,000000,15.07,15.6,14.36,14.48,3009173,0
+NAK.US,D,20110311,000000,14.23,15.49,14,15.41,1701906,0
+NAK.US,D,20110314,000000,15.42,15.53,14.76,14.88,683312,0
+NAK.US,D,20110315,000000,13.8,14.09,13.13,14.05,1813077,0
+NAK.US,D,20110316,000000,14.26,14.35,13.33,13.46,1291535,0
+NAK.US,D,20110317,000000,13.89,14.49,13.64,14.37,1001303,0
+NAK.US,D,20110318,000000,14.99,15,13.85,13.85,1619034,0
+NAK.US,D,20110321,000000,14.4,14.72,14.2,14.36,765938,0
+NAK.US,D,20110322,000000,14.37,14.5,14.01,14.12,645203,0
+NAK.US,D,20110323,000000,14.17,14.79,14,14.59,1508023,0
+NAK.US,D,20110324,000000,14.86,14.9,14.38,14.6,842906,0
+NAK.US,D,20110325,000000,14.7,15.11,14.55,14.75,619825,0
+NAK.US,D,20110328,000000,14.7,15.05,14.52,14.7,540788,0
+NAK.US,D,20110329,000000,14.82,15.28,14.59,14.91,492185,0
+NAK.US,D,20110330,000000,15.12,15.19,14.84,14.95,369580,0
+NAK.US,D,20110331,000000,15,15.2,14.86,15.04,404928,0
+NAK.US,D,20110401,000000,15.12,15.34,15,15.15,444002,0
+NAK.US,D,20110404,000000,15.15,15.5,15.13,15.35,353573,0
+NAK.US,D,20110405,000000,15.35,15.9,15.19,15.74,377997,0
+NAK.US,D,20110406,000000,16.03,16.49,15.82,15.89,548051,0
+NAK.US,D,20110407,000000,15.99,16.12,15.46,15.62,417001,0
+NAK.US,D,20110408,000000,15.84,15.95,15.67,15.75,339104,0
+NAK.US,D,20110411,000000,15.79,15.82,15,15.56,636436,0
+NAK.US,D,20110412,000000,15.17,15.25,14.3,14.61,727202,0
+NAK.US,D,20110413,000000,14.61,14.85,14.38,14.56,311282,0
+NAK.US,D,20110414,000000,14.46,14.62,14.16,14.55,385036,0
+NAK.US,D,20110415,000000,14.5,14.93,14.4,14.58,487323,0
+NAK.US,D,20110418,000000,14.38,14.45,13.78,14.27,373996,0
+NAK.US,D,20110419,000000,14.27,14.4,13.7,14.08,492296,0
+NAK.US,D,20110420,000000,14.36,14.56,14.09,14.33,349481,0
+NAK.US,D,20110421,000000,14.34,14.47,13.73,14.17,418999,0
+NAK.US,D,20110425,000000,14.2,14.33,13.75,13.88,393655,0
+NAK.US,D,20110426,000000,13.92,13.92,13.39,13.39,474243,0
+NAK.US,D,20110427,000000,13.39,14.12,12.77,13.92,978319,0
+NAK.US,D,20110428,000000,13.92,14.07,13.5,13.61,391400,0
+NAK.US,D,20110429,000000,13.55,13.71,13.32,13.59,400043,0
+NAK.US,D,20110502,000000,13.56,14.44,13.42,13.79,698674,0
+NAK.US,D,20110503,000000,13.68,13.75,12.82,13.12,555778,0
+NAK.US,D,20110504,000000,13.07,13.07,12.19,12.57,723051,0
+NAK.US,D,20110505,000000,12.26,12.42,11.45,11.71,1088546,0
+NAK.US,D,20110506,000000,11.95,12.44,11.76,11.91,507035,0
+NAK.US,D,20110509,000000,12.15,12.35,11.99,12.23,235365,0
+NAK.US,D,20110510,000000,12.36,12.44,12.18,12.3,264341,0
+NAK.US,D,20110511,000000,12.24,12.24,11.64,11.83,445966,0
+NAK.US,D,20110512,000000,11.85,12.12,11.47,11.89,549858,0
+NAK.US,D,20110513,000000,11.9,12.39,11.82,12.02,344199,0
+NAK.US,D,20110516,000000,11.82,12.33,11.76,11.85,300761,0
+NAK.US,D,20110517,000000,11.65,11.77,11.06,11.1,963493,0
+NAK.US,D,20110518,000000,11.16,11.41,10.9,11.13,711205,0
+NAK.US,D,20110519,000000,11.21,11.26,10.96,11.17,237336,0
+NAK.US,D,20110520,000000,11.19,11.52,10.91,11.34,331430,0
+NAK.US,D,20110523,000000,11.07,11.38,10.98,11.2,258486,0
+NAK.US,D,20110524,000000,11.29,11.75,11.29,11.63,398644,0
+NAK.US,D,20110525,000000,11.57,12.6,11.57,12.45,781826,0
+NAK.US,D,20110526,000000,12.45,12.82,12.11,12.28,430738,0
+NAK.US,D,20110527,000000,12.37,12.8,12.36,12.57,353685,0
+NAK.US,D,20110531,000000,12.94,12.98,12.51,12.59,314155,0
+NAK.US,D,20110601,000000,12.55,12.61,11.76,11.76,497973,0
+NAK.US,D,20110602,000000,11.77,12.19,11.72,11.8,501654,0
+NAK.US,D,20110603,000000,11.62,11.95,11.39,11.54,297537,0
+NAK.US,D,20110606,000000,11.5,11.6,10.84,10.9,586408,0
+NAK.US,D,20110607,000000,10.99,11,10.15,10.18,809892,0
+NAK.US,D,20110608,000000,10.13,10.18,9.61,9.75,732399,0
+NAK.US,D,20110609,000000,9.97,10.08,9.84,9.95,864484,0
+NAK.US,D,20110610,000000,9.84,9.86,9.32,9.5,943937,0
+NAK.US,D,20110613,000000,9.42,9.74,9.07,9.17,414316,0
+NAK.US,D,20110614,000000,9.37,9.55,9.26,9.26,437397,0
+NAK.US,D,20110615,000000,9.22,9.31,8.6,8.6,1337154,0
+NAK.US,D,20110616,000000,8.6,9.07,8.39,8.41,800416,0
+NAK.US,D,20110617,000000,8.59,8.85,8.42,8.59,830402,0
+NAK.US,D,20110620,000000,8.59,9.31,8.54,9.24,1036031,0
+NAK.US,D,20110621,000000,9.47,10.16,9.47,9.98,936956,0
+NAK.US,D,20110622,000000,9.95,10.22,9.71,9.75,416013,0
+NAK.US,D,20110623,000000,9.49,9.71,9.27,9.71,531539,0
+NAK.US,D,20110624,000000,9.78,9.81,9.35,9.41,402453,0
+NAK.US,D,20110627,000000,9.38,9.38,9.05,9.16,395414,0
+NAK.US,D,20110628,000000,9.15,9.43,9,9.43,522033,0
+NAK.US,D,20110629,000000,9.56,10.28,9.5,10.14,1061249,0
+NAK.US,D,20110630,000000,10.1,10.35,9.85,10.1,503797,0
+NAK.US,D,20110701,000000,10.05,10.22,9.92,10.16,253425,0
+NAK.US,D,20110705,000000,10.28,10.55,10.17,10.19,445068,0
+NAK.US,D,20110706,000000,10.15,10.22,9.93,10.03,515339,0
+NAK.US,D,20110707,000000,10.12,10.57,10.01,10.35,684421,0
+NAK.US,D,20110708,000000,10.31,10.38,10.08,10.24,269965,0
+NAK.US,D,20110711,000000,10.08,10.25,9.82,9.94,329237,0
+NAK.US,D,20110712,000000,9.84,10.47,9.78,10.31,423936,0
+NAK.US,D,20110713,000000,10.57,10.94,10.48,10.53,503582,0
+NAK.US,D,20110714,000000,10.73,10.89,10.19,10.25,645112,0
+NAK.US,D,20110715,000000,10.33,10.63,10.25,10.45,360025,0
+NAK.US,D,20110718,000000,10.54,10.81,10.31,10.37,407088,0
+NAK.US,D,20110719,000000,10.49,10.63,10.39,10.42,267046,0
+NAK.US,D,20110720,000000,10.44,10.88,10.27,10.61,767317,0
+NAK.US,D,20110721,000000,10.7,10.7,10.48,10.53,293943,0
+NAK.US,D,20110722,000000,10.61,10.75,10.49,10.74,196553,0
+NAK.US,D,20110725,000000,10.86,11.86,10.79,11.57,1009991,0
+NAK.US,D,20110726,000000,11.72,11.88,11.25,11.33,504244,0
+NAK.US,D,20110727,000000,11.3,11.41,10.81,10.98,515586,0
+NAK.US,D,20110728,000000,10.86,11.08,10.74,10.75,251061,0
+NAK.US,D,20110729,000000,10.81,10.81,10.38,10.58,332617,0
+NAK.US,D,20110801,000000,10.62,10.92,10.36,10.51,234671,0
+NAK.US,D,20110802,000000,10.74,11.07,10.59,10.73,526205,0
+NAK.US,D,20110803,000000,10.83,11.02,10.36,10.64,495954,0
+NAK.US,D,20110804,000000,10.61,10.61,9.14,9.28,1271520,0
+NAK.US,D,20110805,000000,9.48,9.51,8.23,8.52,1732786,0
+NAK.US,D,20110808,000000,8.42,8.58,7.9,7.97,1398934,0
+NAK.US,D,20110809,000000,8.28,8.93,8.04,8.9,797693,0
+NAK.US,D,20110810,000000,8.87,9.36,8.58,9.1,813920,0
+NAK.US,D,20110811,000000,9.14,9.8,8.96,9.59,703515,0
+NAK.US,D,20110812,000000,9.72,10.04,9.56,10.02,539479,0
+NAK.US,D,20110815,000000,10.1,10.5,10.03,10.5,297761,0
+NAK.US,D,20110816,000000,10.32,10.36,9.66,9.95,679402,0
+NAK.US,D,20110817,000000,10.09,10.4,10.03,10.26,440226,0
+NAK.US,D,20110818,000000,9.96,10.07,9.58,9.76,567491,0
+NAK.US,D,20110819,000000,9.74,10.2,9.33,9.54,477020,0
+NAK.US,D,20110822,000000,9.79,9.82,9.21,9.41,673098,0
+NAK.US,D,20110823,000000,9.42,9.73,9.23,9.64,414831,0
+NAK.US,D,20110824,000000,9.47,9.63,9.25,9.4,320102,0
+NAK.US,D,20110825,000000,9.49,9.53,9.18,9.34,268945,0
+NAK.US,D,20110826,000000,9.48,9.74,9.11,9.74,176980,0
+NAK.US,D,20110829,000000,9.6,10.17,9.6,10.03,306818,0
+NAK.US,D,20110830,000000,9.93,10.3,9.85,10.18,374293,0
+NAK.US,D,20110831,000000,10.18,10.68,10.11,10.49,553658,0
+NAK.US,D,20110901,000000,10.5,10.52,10.06,10.11,220286,0
+NAK.US,D,20110902,000000,9.89,10.1,9.73,9.91,255221,0
+NAK.US,D,20110906,000000,9.53,9.71,9.15,9.61,509262,0
+NAK.US,D,20110907,000000,9.65,10.1,9.53,10.03,259751,0
+NAK.US,D,20110908,000000,9.98,10.1,9.63,9.71,272506,0
+NAK.US,D,20110909,000000,9.47,9.64,9.3,9.55,289717,0
+NAK.US,D,20110912,000000,9.44,9.52,8.72,9.12,542742,0
+NAK.US,D,20110913,000000,9.16,9.2,8.79,8.87,424947,0
+NAK.US,D,20110914,000000,8.75,9.03,8.75,8.88,390679,0
+NAK.US,D,20110915,000000,9,9,8.6,8.85,263289,0
+NAK.US,D,20110916,000000,8.84,9,8.69,8.69,286175,0
+NAK.US,D,20110919,000000,8.55,8.67,8.15,8.27,337827,0
+NAK.US,D,20110920,000000,8.28,8.43,7.9,7.9,458335,0
+NAK.US,D,20110921,000000,7.82,7.85,7.29,7.34,761064,0
+NAK.US,D,20110922,000000,6.76,6.79,6.15,6.22,1171233,0
+NAK.US,D,20110923,000000,6.08,6.34,5.79,5.96,841434,0
+NAK.US,D,20110926,000000,6.03,6.07,5.64,6.02,911530,0
+NAK.US,D,20110927,000000,6.33,6.56,6.05,6.14,634528,0
+NAK.US,D,20110928,000000,6.18,6.22,5.64,5.69,1109271,0
+NAK.US,D,20110929,000000,5.89,5.93,5.36,5.5,559814,0
+NAK.US,D,20110930,000000,5.38,5.64,5.36,5.36,412763,0
+NAK.US,D,20111003,000000,5.42,5.9,5.16,5.18,905671,0
+NAK.US,D,20111004,000000,5.14,5.88,4.87,5.81,1185577,0
+NAK.US,D,20111005,000000,6.03,6.64,5.7,6.45,826516,0
+NAK.US,D,20111006,000000,6.52,7.2,6.52,6.84,824024,0
+NAK.US,D,20111007,000000,6.98,7.13,6.43,6.6,306214,0
+NAK.US,D,20111010,000000,6.87,7.2,6.87,7.02,172159,0
+NAK.US,D,20111011,000000,7.12,7.27,6.9,7.2,366230,0
+NAK.US,D,20111012,000000,7.31,7.67,7.27,7.44,376023,0
+NAK.US,D,20111013,000000,7.24,7.4,6.9,7.36,606332,0
+NAK.US,D,20111014,000000,7.51,7.65,7.37,7.52,149435,0
+NAK.US,D,20111017,000000,7.5,7.5,7.17,7.27,208748,0
+NAK.US,D,20111018,000000,7.01,7.99,6.71,7.79,778817,0
+NAK.US,D,20111019,000000,7.86,7.86,7.08,7.19,377937,0
+NAK.US,D,20111020,000000,6.95,7.37,6.89,7.18,264705,0
+NAK.US,D,20111021,000000,7.37,7.43,7.18,7.24,169287,0
+NAK.US,D,20111024,000000,7.3,7.81,7.3,7.76,307727,0
+NAK.US,D,20111025,000000,7.72,7.98,7.4,7.87,508716,0
+NAK.US,D,20111026,000000,7.94,8,7.64,7.95,204788,0
+NAK.US,D,20111027,000000,8.12,8.82,8.06,8.65,600036,0
+NAK.US,D,20111028,000000,8.51,8.78,8.32,8.68,261901,0
+NAK.US,D,20111031,000000,8.37,8.42,8.18,8.21,159552,0
+NAK.US,D,20111101,000000,7.68,8.12,7.38,7.93,395892,0
+NAK.US,D,20111102,000000,8.15,8.55,8.14,8.32,185247,0
+NAK.US,D,20111103,000000,8.52,8.54,8.14,8.16,132683,0
+NAK.US,D,20111104,000000,8.19,8.23,7.84,8.23,100486,0
+NAK.US,D,20111107,000000,8.5,8.5,8.02,8.3,276616,0
+NAK.US,D,20111108,000000,8.25,8.42,8.07,8.3,194724,0
+NAK.US,D,20111109,000000,7.98,8.21,7.83,7.95,211180,0
+NAK.US,D,20111110,000000,8.05,8.05,7.67,7.83,129851,0
+NAK.US,D,20111111,000000,7.93,8.2,7.91,8.08,91872,0
+NAK.US,D,20111114,000000,8.08,8.22,7.95,8,224522,0
+NAK.US,D,20111115,000000,7.99,8.03,7.72,7.87,138771,0
+NAK.US,D,20111116,000000,7.79,7.83,7.55,7.57,164615,0
+NAK.US,D,20111117,000000,7.58,7.71,7.16,7.21,279469,0
+NAK.US,D,20111118,000000,7.36,7.41,6.93,6.96,278448,0
+NAK.US,D,20111121,000000,6.86,6.86,6.37,6.5,371123,0
+NAK.US,D,20111122,000000,6.54,6.54,6.25,6.35,155762,0
+NAK.US,D,20111123,000000,6.33,6.42,6.06,6.16,189290,0
+NAK.US,D,20111125,000000,6.2,6.41,6.12,6.31,74845,0
+NAK.US,D,20111128,000000,6.52,6.82,6.52,6.67,208567,0
+NAK.US,D,20111129,000000,6.58,6.9,6.58,6.82,159599,0
+NAK.US,D,20111130,000000,7.31,7.39,6.92,7.11,331026,0
+NAK.US,D,20111201,000000,7.07,7.23,6.91,6.95,147124,0
+NAK.US,D,20111202,000000,7.1,7.1,6.79,6.91,194670,0
+NAK.US,D,20111205,000000,6.93,7.17,6.82,6.87,139276,0
+NAK.US,D,20111206,000000,6.81,7.04,6.81,7,153950,0
+NAK.US,D,20111207,000000,6.9,7.47,6.84,7.34,222727,0
+NAK.US,D,20111208,000000,7.28,7.33,7.01,7.09,136176,0
+NAK.US,D,20111209,000000,7.01,7.29,7,7.23,125235,0
+NAK.US,D,20111212,000000,6.88,7.03,6.57,6.7,183786,0
+NAK.US,D,20111213,000000,6.74,6.85,6.15,6.26,215893,0
+NAK.US,D,20111214,000000,6.08,6.12,5.7,6,421856,0
+NAK.US,D,20111215,000000,6.16,6.19,5.89,6.05,175850,0
+NAK.US,D,20111216,000000,6.13,6.4,6.1,6.32,283982,0
+NAK.US,D,20111219,000000,6.25,6.36,5.91,5.91,235525,0
+NAK.US,D,20111220,000000,6.06,6.24,6.02,6.14,218838,0
+NAK.US,D,20111221,000000,6.17,6.35,6.05,6.17,227778,0
+NAK.US,D,20111222,000000,6.19,6.26,6.02,6.17,257960,0
+NAK.US,D,20111223,000000,6.19,6.28,5.97,6.06,231173,0
+NAK.US,D,20111227,000000,6,6,5.72,5.81,326018,0
+NAK.US,D,20111228,000000,5.88,6.09,5.55,5.64,264944,0
+NAK.US,D,20111229,000000,5.61,5.79,5.48,5.77,302170,0
+NAK.US,D,20111230,000000,5.77,6.08,5.75,6.04,245358,0
+NAK.US,D,20120103,000000,6.22,6.42,6.11,6.4,289751,0
+NAK.US,D,20120104,000000,6.26,6.6,6.26,6.45,213228,0
+NAK.US,D,20120105,000000,6.43,6.63,6.23,6.47,81142,0
+NAK.US,D,20120106,000000,6.47,6.59,6.36,6.37,74873,0
+NAK.US,D,20120109,000000,6.39,6.44,6.23,6.31,149254,0
+NAK.US,D,20120110,000000,6.46,6.53,6.28,6.31,163979,0
+NAK.US,D,20120111,000000,6.31,6.32,6.17,6.21,183979,0
+NAK.US,D,20120112,000000,6.26,6.5,6.23,6.41,239629,0
+NAK.US,D,20120113,000000,6.3,6.38,6.19,6.37,92602,0
+NAK.US,D,20120117,000000,6.54,6.72,6.47,6.54,205848,0
+NAK.US,D,20120118,000000,6.54,7.12,6.54,7.02,412382,0
+NAK.US,D,20120119,000000,7.03,7.34,7.03,7.2,296671,0
+NAK.US,D,20120120,000000,7.18,7.32,7.06,7.12,137373,0
+NAK.US,D,20120123,000000,7.15,7.3,6.9,7.03,222171,0
+NAK.US,D,20120124,000000,6.94,7.05,6.87,7.02,127756,0
+NAK.US,D,20120125,000000,6.99,7.44,6.93,7.41,183553,0
+NAK.US,D,20120126,000000,7.5,7.98,7.38,7.79,508182,0
+NAK.US,D,20120127,000000,7.8,8,7.77,7.83,147068,0
+NAK.US,D,20120130,000000,7.75,7.75,7.37,7.46,181063,0
+NAK.US,D,20120131,000000,7.55,7.71,7.01,7.44,330933,0
+NAK.US,D,20120201,000000,7.6,7.89,7.41,7.67,295292,0
+NAK.US,D,20120202,000000,7.62,8.1,7.6,8,306913,0
+NAK.US,D,20120203,000000,8.11,8.19,7.69,7.76,361200,0
+NAK.US,D,20120206,000000,7.67,7.73,7.52,7.65,138770,0
+NAK.US,D,20120207,000000,7.61,7.67,7.32,7.39,167767,0
+NAK.US,D,20120208,000000,7.43,7.61,7.3,7.51,238239,0
+NAK.US,D,20120209,000000,7.5,7.69,7.46,7.54,141738,0
+NAK.US,D,20120210,000000,7.42,7.43,7.3,7.41,130201,0
+NAK.US,D,20120213,000000,7.43,7.55,7.38,7.43,86424,0
+NAK.US,D,20120214,000000,7.42,7.48,7.1,7.33,149999,0
+NAK.US,D,20120215,000000,7.4,7.61,7.34,7.44,117184,0
+NAK.US,D,20120216,000000,7.3,7.67,7.24,7.44,118327,0
+NAK.US,D,20120217,000000,7.52,7.61,7.15,7.31,196443,0
+NAK.US,D,20120221,000000,7.4,7.49,7.21,7.44,256717,0
+NAK.US,D,20120222,000000,7.4,7.42,7.06,7.28,307054,0
+NAK.US,D,20120223,000000,7.3,7.5,7.19,7.21,161679,0
+NAK.US,D,20120224,000000,7.17,7.37,7.17,7.22,119482,0
+NAK.US,D,20120227,000000,7.16,7.18,6.8,6.94,235681,0
+NAK.US,D,20120228,000000,6.99,7.09,6.82,6.94,202811,0
+NAK.US,D,20120229,000000,6.96,7.27,6.83,6.91,202084,0
+NAK.US,D,20120301,000000,6.94,7.13,6.86,6.91,92404,0
+NAK.US,D,20120302,000000,6.88,6.93,6.66,6.75,172243,0
+NAK.US,D,20120305,000000,6.71,6.78,6.4,6.41,156230,0
+NAK.US,D,20120306,000000,6.17,6.22,5.96,6.03,347853,0
+NAK.US,D,20120307,000000,6.08,6.16,6,6.09,99263,0
+NAK.US,D,20120308,000000,6.24,6.3,6.05,6.08,156647,0
+NAK.US,D,20120309,000000,6.02,6.24,6,6.19,164443,0
+NAK.US,D,20120312,000000,6.17,6.23,5.98,6.06,96468,0
+NAK.US,D,20120313,000000,6.08,6.15,6,6,109674,0
+NAK.US,D,20120314,000000,6,6.07,5.73,5.87,228268,0
+NAK.US,D,20120315,000000,5.94,6.01,5.7,5.89,200812,0
+NAK.US,D,20120316,000000,5.83,6,5.75,6,175903,0
+NAK.US,D,20120319,000000,5.96,6.13,5.95,6.05,139294,0
+NAK.US,D,20120320,000000,5.99,6,5.85,6,117399,0
+NAK.US,D,20120321,000000,6.04,6.11,5.94,6.04,98689,0
+NAK.US,D,20120322,000000,5.89,5.91,5.78,5.8,131210,0
+NAK.US,D,20120323,000000,5.83,6.04,5.77,5.99,103180,0
+NAK.US,D,20120326,000000,6.17,6.2,6.01,6.03,101266,0
+NAK.US,D,20120327,000000,6.11,6.19,6.07,6.16,135689,0
+NAK.US,D,20120328,000000,6.15,6.17,5.93,5.99,147357,0
+NAK.US,D,20120329,000000,5.95,6,5.8,5.96,90739,0
+NAK.US,D,20120330,000000,6,6.17,5.86,6.08,237955,0
+NAK.US,D,20120402,000000,6.1,6.17,5.96,5.99,112253,0
+NAK.US,D,20120403,000000,5.98,6.03,5.92,5.97,120283,0
+NAK.US,D,20120404,000000,5.89,5.94,5.77,5.92,136320,0
+NAK.US,D,20120405,000000,5.94,6.14,5.9,6.01,148799,0
+NAK.US,D,20120409,000000,5.88,6.04,5.79,5.82,64872,0
+NAK.US,D,20120410,000000,5.85,5.91,5.76,5.89,73683,0
+NAK.US,D,20120411,000000,5.93,5.97,5.82,5.86,101010,0
+NAK.US,D,20120412,000000,5.89,6.06,5.89,6,95045,0
+NAK.US,D,20120413,000000,5.96,6.02,5.83,6.02,73999,0
+NAK.US,D,20120416,000000,5.88,6.03,5.77,5.77,94861,0
+NAK.US,D,20120417,000000,5.79,5.81,5.57,5.78,142492,0
+NAK.US,D,20120418,000000,5.75,5.8,5.37,5.56,240345,0
+NAK.US,D,20120419,000000,5.6,5.72,5.53,5.66,91756,0
+NAK.US,D,20120420,000000,5.66,5.87,5.61,5.8,127400,0
+NAK.US,D,20120423,000000,5.65,5.75,5.61,5.68,62035,0
+NAK.US,D,20120424,000000,5.7,5.7,5.42,5.47,268106,0
+NAK.US,D,20120425,000000,5.48,5.59,5.36,5.46,187997,0
+NAK.US,D,20120426,000000,5.48,5.56,5.38,5.55,76837,0
+NAK.US,D,20120427,000000,5.61,5.71,5.39,5.45,222659,0
+NAK.US,D,20120430,000000,5.46,5.64,5.31,5.64,226058,0
+NAK.US,D,20120501,000000,5.65,5.87,5.64,5.67,133689,0
+NAK.US,D,20120502,000000,5.68,5.68,5.41,5.43,137716,0
+NAK.US,D,20120503,000000,5.4,5.43,5.11,5.16,154634,0
+NAK.US,D,20120504,000000,5.1,5.15,5,5.09,144189,0
+NAK.US,D,20120507,000000,5.04,5.05,4.85,4.91,180624,0
+NAK.US,D,20120508,000000,4.85,4.85,4.51,4.65,303417,0
+NAK.US,D,20120509,000000,4.52,4.72,4.4,4.52,225497,0
+NAK.US,D,20120510,000000,4.56,4.68,4.32,4.36,248476,0
+NAK.US,D,20120511,000000,4.28,4.35,4.19,4.26,136539,0
+NAK.US,D,20120514,000000,4.13,4.25,4.01,4.12,227160,0
+NAK.US,D,20120515,000000,4.17,4.19,3.84,3.9,437468,0
+NAK.US,D,20120516,000000,3.86,3.95,3.75,3.79,306142,0
+NAK.US,D,20120517,000000,3.89,4.17,3.79,4.13,385524,0
+NAK.US,D,20120518,000000,4.23,4.31,3.8,3.86,362774,0
+NAK.US,D,20120521,000000,3.88,3.94,3.73,3.82,195336,0
+NAK.US,D,20120522,000000,3.82,3.82,2.53,2.56,1807163,0
+NAK.US,D,20120523,000000,2.49,2.62,2.25,2.47,827576,0
+NAK.US,D,20120524,000000,2.66,2.67,2.36,2.46,502122,0
+NAK.US,D,20120525,000000,2.47,2.5,2.33,2.48,478362,0
+NAK.US,D,20120529,000000,2.54,2.8,2.52,2.69,420885,0
+NAK.US,D,20120530,000000,2.7,2.76,2.56,2.7,748170,0
+NAK.US,D,20120531,000000,2.75,2.83,2.62,2.63,365753,0
+NAK.US,D,20120601,000000,2.69,2.72,2.6,2.6,269413,0
+NAK.US,D,20120604,000000,2.62,2.65,2.3,2.4,436709,0
+NAK.US,D,20120605,000000,2.45,2.54,2.4,2.49,819474,0
+NAK.US,D,20120606,000000,2.62,2.7,2.55,2.61,383347,0
+NAK.US,D,20120607,000000,2.73,2.76,2.49,2.52,251342,0
+NAK.US,D,20120608,000000,2.49,2.49,2.4,2.45,153816,0
+NAK.US,D,20120611,000000,2.45,2.47,2.29,2.31,304552,0
+NAK.US,D,20120612,000000,2.34,2.38,2.3,2.32,190497,0
+NAK.US,D,20120613,000000,2.3,2.38,2.3,2.31,310313,0
+NAK.US,D,20120614,000000,2.3,2.39,2.23,2.27,321271,0
+NAK.US,D,20120615,000000,2.35,2.41,2.28,2.41,1056661,0
+NAK.US,D,20120618,000000,2.28,2.45,2.28,2.4,189855,0
+NAK.US,D,20120619,000000,2.43,2.54,2.4,2.47,301310,0
+NAK.US,D,20120620,000000,2.48,2.59,2.41,2.42,270601,0
+NAK.US,D,20120621,000000,2.48,2.48,2.38,2.41,143787,0
+NAK.US,D,20120622,000000,2.45,2.45,2.37,2.42,73132,0
+NAK.US,D,20120625,000000,2.36,2.42,2.34,2.41,105471,0
+NAK.US,D,20120626,000000,2.43,2.48,2.3,2.34,124491,0
+NAK.US,D,20120627,000000,2.28,2.4,2.28,2.37,68933,0
+NAK.US,D,20120628,000000,2.34,2.37,2.2,2.33,305930,0
+NAK.US,D,20120629,000000,2.42,2.43,2.25,2.34,218626,0
+NAK.US,D,20120702,000000,2.31,2.45,2.31,2.45,80994,0
+NAK.US,D,20120703,000000,2.44,2.56,2.44,2.52,121845,0
+NAK.US,D,20120705,000000,2.53,2.8,2.49,2.8,370325,0
+NAK.US,D,20120706,000000,2.79,2.83,2.67,2.83,238269,0
+NAK.US,D,20120709,000000,2.81,2.89,2.69,2.87,214692,0
+NAK.US,D,20120710,000000,2.91,2.94,2.68,2.69,210573,0
+NAK.US,D,20120711,000000,2.72,2.74,2.55,2.55,139408,0
+NAK.US,D,20120712,000000,2.55,2.6,2.5,2.59,105279,0
+NAK.US,D,20120713,000000,2.59,2.67,2.57,2.58,109777,0
+NAK.US,D,20120716,000000,2.59,2.64,2.56,2.62,123100,0
+NAK.US,D,20120717,000000,2.6,2.63,2.57,2.62,95072,0
+NAK.US,D,20120718,000000,2.62,2.7,2.6,2.68,71593,0
+NAK.US,D,20120719,000000,2.67,2.72,2.61,2.65,109789,0
+NAK.US,D,20120720,000000,2.64,2.64,2.57,2.57,80863,0
+NAK.US,D,20120723,000000,2.52,2.58,2.46,2.46,217348,0
+NAK.US,D,20120724,000000,2.48,2.5,2.35,2.39,127034,0
+NAK.US,D,20120725,000000,2.4,2.45,2.3,2.37,243748,0
+NAK.US,D,20120726,000000,2.38,2.41,2.29,2.29,230840,0
+NAK.US,D,20120727,000000,2.28,2.44,2.27,2.41,230877,0
+NAK.US,D,20120730,000000,2.39,2.49,2.36,2.48,91207,0
+NAK.US,D,20120731,000000,2.48,2.54,2.35,2.37,195058,0
+NAK.US,D,20120801,000000,2.35,2.57,2.33,2.51,211883,0
+NAK.US,D,20120802,000000,2.5,2.64,2.43,2.52,188691,0
+NAK.US,D,20120803,000000,2.58,2.65,2.53,2.53,219382,0
+NAK.US,D,20120806,000000,2.59,2.64,2.52,2.54,74483,0
+NAK.US,D,20120807,000000,2.57,2.6,2.5,2.54,122120,0
+NAK.US,D,20120808,000000,2.54,2.59,2.48,2.48,78760,0
+NAK.US,D,20120809,000000,2.51,2.54,2.48,2.52,100956,0
+NAK.US,D,20120810,000000,2.5,2.53,2.42,2.51,91101,0
+NAK.US,D,20120813,000000,2.51,2.52,2.2,2.3,1398277,0
+NAK.US,D,20120814,000000,2.31,2.34,2.25,2.31,488294,0
+NAK.US,D,20120815,000000,2.27,2.32,2.27,2.32,160478,0
+NAK.US,D,20120816,000000,2.32,2.4,2.3,2.39,154098,0
+NAK.US,D,20120817,000000,2.4,2.5,2.38,2.42,438890,0
+NAK.US,D,20120820,000000,2.43,2.43,2.34,2.42,94959,0
+NAK.US,D,20120821,000000,2.42,2.46,2.37,2.4,122473,0
+NAK.US,D,20120822,000000,2.4,2.4,2.26,2.3,354482,0
+NAK.US,D,20120823,000000,2.33,2.41,2.26,2.38,167383,0
+NAK.US,D,20120824,000000,2.36,2.41,2.31,2.39,226632,0
+NAK.US,D,20120827,000000,2.41,2.6,2.38,2.57,433233,0
+NAK.US,D,20120828,000000,2.6,2.96,2.55,2.93,798340,0
+NAK.US,D,20120829,000000,2.98,2.98,2.7,2.88,458929,0
+NAK.US,D,20120830,000000,2.84,2.92,2.72,2.8,275908,0
+NAK.US,D,20120831,000000,2.81,2.88,2.72,2.83,336999,0
+NAK.US,D,20120904,000000,2.87,3.74,2.84,3.52,1661395,0
+NAK.US,D,20120905,000000,3.52,3.62,3.23,3.39,1081407,0
+NAK.US,D,20120906,000000,3.47,3.62,3.3,3.58,550351,0
+NAK.US,D,20120907,000000,3.63,3.89,3.63,3.89,805244,0
+NAK.US,D,20120910,000000,3.91,3.97,3.68,3.7,455887,0
+NAK.US,D,20120911,000000,3.76,3.9,3.62,3.69,295200,0
+NAK.US,D,20120912,000000,3.74,3.79,3.5,3.55,395751,0
+NAK.US,D,20120913,000000,3.53,3.89,3.49,3.83,521516,0
+NAK.US,D,20120914,000000,3.93,4.13,3.82,4.02,465783,0
+NAK.US,D,20120917,000000,4.01,4.29,3.89,3.94,564100,0
+NAK.US,D,20120918,000000,3.94,4.4,3.92,4.4,896741,0
+NAK.US,D,20120919,000000,4.48,5.15,4.46,5.02,1340573,0
+NAK.US,D,20120920,000000,5.08,5.4,4.81,4.89,1512153,0
+NAK.US,D,20120921,000000,5.04,5.25,4.66,4.66,1040560,0
+NAK.US,D,20120924,000000,4.63,4.89,4.43,4.77,613585,0
+NAK.US,D,20120925,000000,4.82,4.92,4.6,4.7,529219,0
+NAK.US,D,20120926,000000,4.66,4.85,4.4,4.64,510239,0
+NAK.US,D,20120927,000000,4.71,4.85,4.58,4.71,399539,0
+NAK.US,D,20120928,000000,4.72,4.86,4.52,4.58,625902,0
+NAK.US,D,20121001,000000,4.69,4.8,4.53,4.61,318467,0
+NAK.US,D,20121002,000000,4.63,4.66,4.47,4.48,240538,0
+NAK.US,D,20121003,000000,4.44,4.5,4.16,4.47,397762,0
+NAK.US,D,20121004,000000,4.5,4.58,4.46,4.55,223293,0
+NAK.US,D,20121005,000000,4.54,4.62,4.39,4.43,210809,0
+NAK.US,D,20121008,000000,4.35,4.47,4.23,4.31,141292,0
+NAK.US,D,20121009,000000,4.29,4.39,4.14,4.16,253043,0
+NAK.US,D,20121010,000000,4.11,4.12,3.76,3.97,716214,0
+NAK.US,D,20121011,000000,3.93,4.16,3.82,4.1,352292,0
+NAK.US,D,20121012,000000,4.18,4.18,3.87,3.96,142180,0
+NAK.US,D,20121015,000000,3.93,3.93,3.66,3.69,414121,0
+NAK.US,D,20121016,000000,3.69,3.85,3.67,3.84,273987,0
+NAK.US,D,20121017,000000,3.84,4,3.78,3.94,158844,0
+NAK.US,D,20121018,000000,3.91,3.98,3.79,3.8,185223,0
+NAK.US,D,20121019,000000,3.83,3.83,3.58,3.69,268534,0
+NAK.US,D,20121022,000000,3.61,3.95,3.57,3.82,306239,0
+NAK.US,D,20121023,000000,3.71,3.72,3.59,3.63,213444,0
+NAK.US,D,20121024,000000,3.66,3.74,3.62,3.64,91045,0
+NAK.US,D,20121025,000000,3.75,3.8,3.63,3.66,194696,0
+NAK.US,D,20121026,000000,3.67,3.72,3.58,3.66,77973,0
+NAK.US,D,20121031,000000,3.57,3.7,3.51,3.54,307896,0
+NAK.US,D,20121101,000000,3.62,3.63,3.5,3.59,127178,0
+NAK.US,D,20121102,000000,3.6,3.66,3.51,3.55,147239,0
+NAK.US,D,20121105,000000,3.58,3.84,3.52,3.8,137542,0
+NAK.US,D,20121106,000000,3.88,4.18,3.86,4.08,432834,0
+NAK.US,D,20121107,000000,4.06,4.07,3.66,3.76,428135,0
+NAK.US,D,20121108,000000,3.78,4.2,3.71,4.19,283548,0
+NAK.US,D,20121109,000000,4.21,4.23,3.88,3.96,259576,0
+NAK.US,D,20121112,000000,4.07,4.13,3.91,3.96,103170,0
+NAK.US,D,20121113,000000,3.87,3.96,3.82,3.87,202046,0
+NAK.US,D,20121114,000000,3.92,3.92,3.55,3.61,241194,0
+NAK.US,D,20121115,000000,3.57,3.7,3.39,3.43,346719,0
+NAK.US,D,20121116,000000,3.35,3.65,3.2,3.6,270400,0
+NAK.US,D,20121119,000000,3.78,3.78,3.66,3.66,75090,0
+NAK.US,D,20121120,000000,3.65,3.65,3.38,3.4,144490,0
+NAK.US,D,20121121,000000,3.4,3.59,3.31,3.52,143347,0
+NAK.US,D,20121123,000000,3.54,3.76,3.47,3.74,121960,0
+NAK.US,D,20121126,000000,3.73,3.73,3.57,3.69,109105,0
+NAK.US,D,20121127,000000,3.7,3.73,3.6,3.7,174994,0
+NAK.US,D,20121128,000000,3.58,3.68,3.53,3.65,122450,0
+NAK.US,D,20121129,000000,3.68,3.71,3.51,3.61,202702,0
+NAK.US,D,20121130,000000,3.6,3.6,3.45,3.49,177584,0
+NAK.US,D,20121203,000000,3.45,3.5,3.32,3.38,159484,0
+NAK.US,D,20121204,000000,3.38,3.53,3.3,3.53,174339,0
+NAK.US,D,20121205,000000,3.49,3.51,3.36,3.41,184152,0
+NAK.US,D,20121206,000000,3.4,3.43,3.35,3.38,86839,0
+NAK.US,D,20121207,000000,3.4,3.43,3.36,3.39,75272,0
+NAK.US,D,20121210,000000,3.39,3.55,3.36,3.53,109189,0
+NAK.US,D,20121211,000000,3.51,3.65,3.4,3.5,228998,0
+NAK.US,D,20121212,000000,3.51,3.54,3.4,3.43,189569,0
+NAK.US,D,20121213,000000,3.41,3.47,3.35,3.47,161189,0
+NAK.US,D,20121214,000000,3.45,3.49,3.38,3.44,92812,0
+NAK.US,D,20121217,000000,3.47,3.48,3.38,3.45,209716,0
+NAK.US,D,20121218,000000,3.45,3.53,3.36,3.53,186374,0
+NAK.US,D,20121219,000000,3.48,3.53,3.4,3.53,225982,0
+NAK.US,D,20121220,000000,3.48,3.53,3.46,3.48,101969,0
+NAK.US,D,20121221,000000,3.44,3.44,3.36,3.41,199723,0
+NAK.US,D,20121224,000000,3.38,3.41,3.33,3.36,86988,0
+NAK.US,D,20121226,000000,3.35,3.47,3.34,3.38,110457,0
+NAK.US,D,20121227,000000,3.35,3.38,3.24,3.3,268670,0
+NAK.US,D,20121228,000000,3.26,3.3,3.15,3.2,217314,0
+NAK.US,D,20121231,000000,3.11,3.2,3.08,3.16,336466,0
+NAK.US,D,20130102,000000,3.26,3.41,3.26,3.33,255770,0
+NAK.US,D,20130103,000000,3.3,3.38,3.27,3.31,128644,0
+NAK.US,D,20130104,000000,3.32,3.54,3.28,3.54,146213,0
+NAK.US,D,20130107,000000,3.54,3.99,3.48,3.98,364153,0
+NAK.US,D,20130108,000000,3.99,4,3.83,3.9,126546,0
+NAK.US,D,20130109,000000,3.93,3.93,3.67,3.9,179178,0
+NAK.US,D,20130110,000000,3.95,4.25,3.9,4.1,608087,0
+NAK.US,D,20130111,000000,4.14,4.26,3.9,3.95,280180,0
+NAK.US,D,20130114,000000,3.98,4.13,3.93,3.99,171660,0
+NAK.US,D,20130115,000000,3.96,4.12,3.91,4.02,150267,0
+NAK.US,D,20130116,000000,4.04,4.05,3.87,3.93,170909,0
+NAK.US,D,20130117,000000,3.93,4.04,3.92,3.97,216038,0
+NAK.US,D,20130118,000000,4.06,4.14,3.98,4.03,232613,0
+NAK.US,D,20130122,000000,4.02,4.03,3.83,3.88,207008,0
+NAK.US,D,20130123,000000,3.87,3.87,3.67,3.73,114925,0
+NAK.US,D,20130124,000000,3.77,3.94,3.71,3.86,484206,0
+NAK.US,D,20130125,000000,3.83,3.88,3.71,3.78,168793,0
+NAK.US,D,20130128,000000,3.8,3.85,3.65,3.72,204311,0
+NAK.US,D,20130129,000000,3.7,3.8,3.56,3.64,216256,0
+NAK.US,D,20130130,000000,3.74,3.76,3.6,3.64,173640,0
+NAK.US,D,20130131,000000,3.6,3.63,3.49,3.53,196450,0
+NAK.US,D,20130201,000000,3.6,3.64,3.55,3.61,119869,0
+NAK.US,D,20130204,000000,3.6,3.6,3.5,3.51,158078,0
+NAK.US,D,20130205,000000,3.52,3.59,3.51,3.55,109084,0
+NAK.US,D,20130206,000000,3.54,3.57,3.5,3.54,133758,0
+NAK.US,D,20130207,000000,3.55,3.62,3.55,3.6,269765,0
+NAK.US,D,20130208,000000,3.61,3.72,3.61,3.72,268581,0
+NAK.US,D,20130211,000000,3.74,3.78,3.7,3.72,241985,0
+NAK.US,D,20130212,000000,3.72,3.75,3.62,3.64,265435,0
+NAK.US,D,20130213,000000,3.67,3.67,3.5,3.5,225695,0
+NAK.US,D,20130214,000000,3.54,3.55,3.5,3.55,199039,0
+NAK.US,D,20130215,000000,3.56,3.57,3.5,3.5,255179,0
+NAK.US,D,20130219,000000,3.5,3.51,3.42,3.44,270902,0
+NAK.US,D,20130220,000000,3.41,3.46,3.26,3.32,596166,0
+NAK.US,D,20130221,000000,3.25,3.35,3.2,3.25,361406,0
+NAK.US,D,20130222,000000,3.25,3.25,3.2,3.21,139708,0
+NAK.US,D,20130225,000000,3.27,3.33,3.16,3.19,195796,0
+NAK.US,D,20130226,000000,3.25,3.27,3.19,3.25,175480,0
+NAK.US,D,20130227,000000,3.26,3.35,3.22,3.27,156330,0
+NAK.US,D,20130228,000000,3.27,3.27,3.14,3.17,233075,0
+NAK.US,D,20130301,000000,3.17,3.17,3.03,3.1,244314,0
+NAK.US,D,20130304,000000,3.12,3.12,2.68,2.68,595051,0
+NAK.US,D,20130305,000000,2.8,2.88,2.67,2.85,393804,0
+NAK.US,D,20130306,000000,2.85,2.89,2.68,2.79,182508,0
+NAK.US,D,20130307,000000,2.85,2.91,2.83,2.87,255051,0
+NAK.US,D,20130308,000000,2.87,2.98,2.83,2.94,316708,0
+NAK.US,D,20130311,000000,2.98,3.12,2.95,3.08,346690,0
+NAK.US,D,20130312,000000,3.14,3.49,3.11,3.4,832627,0
+NAK.US,D,20130313,000000,3.42,3.45,3.13,3.15,167600,0
+NAK.US,D,20130314,000000,3.18,3.21,3.11,3.18,140362,0
+NAK.US,D,20130315,000000,3.2,3.42,3.18,3.41,240193,0
+NAK.US,D,20130318,000000,3.48,3.63,3.3,3.37,268819,0
+NAK.US,D,20130319,000000,3.37,3.38,3.21,3.24,171043,0
+NAK.US,D,20130320,000000,3.25,3.29,3.19,3.25,559738,0
+NAK.US,D,20130321,000000,3.26,3.28,3.23,3.28,278687,0
+NAK.US,D,20130322,000000,3.29,3.31,3.21,3.26,430058,0
+NAK.US,D,20130325,000000,3.26,3.3,3.17,3.3,421679,0
+NAK.US,D,20130326,000000,3.26,3.3,3.15,3.27,289620,0
+NAK.US,D,20130327,000000,3.25,3.38,3.22,3.33,314643,0
+NAK.US,D,20130328,000000,3.35,3.36,3.08,3.17,258385,0
+NAK.US,D,20130401,000000,3.14,3.17,3.06,3.1,709754,0
+NAK.US,D,20130402,000000,3.1,3.12,2.93,3.06,782288,0
+NAK.US,D,20130403,000000,3.01,3.07,2.96,2.99,354931,0
+NAK.US,D,20130404,000000,3.01,3.04,2.91,2.91,306668,0
+NAK.US,D,20130405,000000,2.89,2.94,2.81,2.89,152850,0
+NAK.US,D,20130408,000000,2.86,3,2.82,2.91,123953,0
+NAK.US,D,20130409,000000,2.92,2.93,2.83,2.83,161217,0
+NAK.US,D,20130410,000000,2.84,2.9,2.76,2.82,177162,0
+NAK.US,D,20130411,000000,2.87,2.91,2.81,2.84,188035,0
+NAK.US,D,20130412,000000,2.81,2.84,2.68,2.7,338958,0
+NAK.US,D,20130415,000000,2.64,2.65,2.4,2.54,884689,0
+NAK.US,D,20130416,000000,2.58,2.64,2.45,2.5,331189,0
+NAK.US,D,20130417,000000,2.47,2.58,2.33,2.35,523261,0
+NAK.US,D,20130418,000000,2.35,2.52,2.27,2.3,558534,0
+NAK.US,D,20130419,000000,2.49,2.49,2.32,2.4,186232,0
+NAK.US,D,20130422,000000,2.44,2.45,2.32,2.37,256048,0
+NAK.US,D,20130423,000000,2.36,2.45,2.34,2.39,218482,0
+NAK.US,D,20130424,000000,2.38,2.58,2.38,2.56,365044,0
+NAK.US,D,20130425,000000,2.64,2.9,2.6,2.71,765252,0
+NAK.US,D,20130426,000000,2.71,2.72,2.64,2.66,222274,0
+NAK.US,D,20130429,000000,2.62,2.67,2.56,2.6,369732,0
+NAK.US,D,20130430,000000,2.6,2.64,2.45,2.62,472627,0
+NAK.US,D,20130501,000000,2.6,2.6,2.46,2.46,211100,0
+NAK.US,D,20130502,000000,2.45,2.58,2.42,2.5,186531,0
+NAK.US,D,20130503,000000,2.51,2.61,2.49,2.56,130253,0
+NAK.US,D,20130506,000000,2.55,2.62,2.49,2.53,94586,0
+NAK.US,D,20130507,000000,2.54,2.55,2.4,2.42,154386,0
+NAK.US,D,20130508,000000,2.48,2.55,2.39,2.42,255021,0
+NAK.US,D,20130509,000000,2.44,2.44,2.33,2.4,704176,0
+NAK.US,D,20130510,000000,2.37,2.4,2.33,2.39,204320,0
+NAK.US,D,20130513,000000,2.35,2.39,2.33,2.36,154774,0
+NAK.US,D,20130514,000000,2.33,2.36,2.25,2.3,247438,0
+NAK.US,D,20130515,000000,2.28,2.3,2.24,2.26,222792,0
+NAK.US,D,20130516,000000,2.25,2.4,2.09,2.33,174057,0
+NAK.US,D,20130517,000000,2.37,2.37,2.24,2.25,143693,0
+NAK.US,D,20130520,000000,2.25,2.48,2.25,2.4,116371,0
+NAK.US,D,20130521,000000,2.42,2.42,2.31,2.31,181791,0
+NAK.US,D,20130522,000000,2.36,2.38,2.3,2.31,132349,0
+NAK.US,D,20130523,000000,2.27,2.32,2.2,2.22,163922,0
+NAK.US,D,20130524,000000,2.24,2.3,2.17,2.3,181036,0
+NAK.US,D,20130528,000000,2.32,2.33,2.25,2.28,127689,0
+NAK.US,D,20130529,000000,2.24,2.49,2.21,2.47,181317,0
+NAK.US,D,20130530,000000,2.49,2.8,2.44,2.8,365411,0
+NAK.US,D,20130531,000000,2.77,2.82,2.62,2.62,317537,0
+NAK.US,D,20130603,000000,2.52,2.63,2.5,2.53,182749,0
+NAK.US,D,20130604,000000,2.53,2.59,2.45,2.52,130951,0
+NAK.US,D,20130605,000000,2.53,2.66,2.53,2.61,152319,0
+NAK.US,D,20130606,000000,2.67,2.67,2.57,2.59,106446,0
+NAK.US,D,20130607,000000,2.57,2.64,2.52,2.52,93278,0
+NAK.US,D,20130610,000000,2.59,2.59,2.52,2.52,71607,0
+NAK.US,D,20130611,000000,2.52,2.54,2.38,2.42,99688,0
+NAK.US,D,20130612,000000,2.44,2.46,2.39,2.43,60795,0
+NAK.US,D,20130613,000000,2.45,2.49,2.36,2.43,60781,0
+NAK.US,D,20130614,000000,2.42,2.52,2.4,2.43,76924,0
+NAK.US,D,20130617,000000,2.43,2.48,2.3,2.38,130845,0
+NAK.US,D,20130618,000000,2.35,2.37,2.3,2.34,62221,0
+NAK.US,D,20130619,000000,2.33,2.47,2.33,2.37,49372,0
+NAK.US,D,20130620,000000,2.27,2.35,2.2,2.2,176282,0
+NAK.US,D,20130621,000000,2.22,2.3,2.2,2.21,166995,0
+NAK.US,D,20130624,000000,2.19,2.21,2.03,2.06,274643,0
+NAK.US,D,20130625,000000,2.1,2.13,1.94,1.97,221345,0
+NAK.US,D,20130626,000000,1.96,1.96,1.85,1.94,277584,0
+NAK.US,D,20130627,000000,1.95,2.09,1.95,2.07,393314,0
+NAK.US,D,20130628,000000,2.07,2.1,1.96,2.09,175410,0
+NAK.US,D,20130701,000000,2.07,2.13,2.06,2.1,79053,0
+NAK.US,D,20130702,000000,2.07,2.09,2,2.04,161517,0
+NAK.US,D,20130703,000000,2.03,2.1,2.01,2.02,29479,0
+NAK.US,D,20130705,000000,2.04,2.04,1.94,2,131381,0
+NAK.US,D,20130708,000000,2.01,2.07,2,2.03,80930,0
+NAK.US,D,20130709,000000,2.05,2.08,2.03,2.05,54243,0
+NAK.US,D,20130710,000000,2.07,2.11,2.04,2.07,46137,0
+NAK.US,D,20130711,000000,2.12,2.28,2.12,2.25,362976,0
+NAK.US,D,20130712,000000,2.22,2.28,2.19,2.28,116384,0
+NAK.US,D,20130715,000000,2.28,2.4,2.28,2.36,92206,0
+NAK.US,D,20130716,000000,2.36,2.43,2.3,2.35,113485,0
+NAK.US,D,20130717,000000,2.41,2.45,2.29,2.35,143194,0
+NAK.US,D,20130718,000000,2.31,2.35,2.21,2.3,155312,0
+NAK.US,D,20130719,000000,2.29,2.45,2.25,2.45,110864,0
+NAK.US,D,20130722,000000,2.45,2.61,2.43,2.59,182217,0
+NAK.US,D,20130723,000000,2.57,2.65,2.49,2.65,218953,0
+NAK.US,D,20130724,000000,2.64,2.73,2.5,2.55,182627,0
+NAK.US,D,20130725,000000,2.57,2.58,2.5,2.51,44605,0
+NAK.US,D,20130726,000000,2.46,2.66,2.27,2.47,64290,0
+NAK.US,D,20130729,000000,2.46,2.54,2.42,2.52,67488,0
+NAK.US,D,20130730,000000,2.53,2.53,2.35,2.42,104732,0
+NAK.US,D,20130731,000000,2.4,2.41,2.25,2.32,235602,0
+NAK.US,D,20130801,000000,2.34,2.38,2.25,2.3,73560,0
+NAK.US,D,20130802,000000,2.3,2.3,2.12,2.16,183155,0
+NAK.US,D,20130805,000000,2.18,2.28,2.18,2.27,70350,0
+NAK.US,D,20130806,000000,2.22,2.22,2.06,2.11,129964,0
+NAK.US,D,20130807,000000,2.07,2.07,1.98,2,232581,0
+NAK.US,D,20130808,000000,2,2.12,2,2.08,182090,0
+NAK.US,D,20130809,000000,2.09,2.1,2.04,2.04,107297,0
+NAK.US,D,20130812,000000,2.08,2.18,2.04,2.16,264317,0
+NAK.US,D,20130813,000000,2.18,2.18,2.05,2.1,249744,0
+NAK.US,D,20130814,000000,2.08,2.2,2.08,2.19,263527,0
+NAK.US,D,20130815,000000,2.19,2.24,2.08,2.17,194157,0
+NAK.US,D,20130816,000000,2.23,2.23,2.1,2.1,117338,0
+NAK.US,D,20130819,000000,2.1,2.22,2.06,2.18,184402,0
+NAK.US,D,20130820,000000,2.18,2.21,2.16,2.16,69666,0
+NAK.US,D,20130821,000000,2.16,2.18,2.04,2.04,173806,0
+NAK.US,D,20130822,000000,2.06,2.13,2.02,2.06,138772,0
+NAK.US,D,20130823,000000,2.08,2.15,2.07,2.12,100281,0
+NAK.US,D,20130826,000000,2.18,2.19,1.91,2.15,381926,0
+NAK.US,D,20130827,000000,2.17,2.19,2.05,2.09,171778,0
+NAK.US,D,20130828,000000,2.07,2.12,2.04,2.08,122959,0
+NAK.US,D,20130829,000000,2.03,2.09,2.01,2.05,118296,0
+NAK.US,D,20130830,000000,2.04,2.05,1.95,2.01,370649,0
+NAK.US,D,20130903,000000,2.02,2.1,2.01,2.09,123183,0
+NAK.US,D,20130904,000000,2.07,2.22,2.06,2.21,368280,0
+NAK.US,D,20130905,000000,2.2,2.24,2.1,2.11,97790,0
+NAK.US,D,20130906,000000,2.14,2.22,2.14,2.18,152901,0
+NAK.US,D,20130909,000000,2.21,2.36,2.15,2.33,166942,0
+NAK.US,D,20130910,000000,2.3,2.35,2.23,2.28,228727,0
+NAK.US,D,20130911,000000,2.26,2.29,2.19,2.28,97357,0
+NAK.US,D,20130912,000000,2.21,2.25,2.2,2.22,67293,0
+NAK.US,D,20130913,000000,2.21,2.31,2.17,2.22,80227,0
+NAK.US,D,20130916,000000,1.66,1.66,1.33,1.49,4136345,0
+NAK.US,D,20130917,000000,1.49,1.5,1.45,1.5,569932,0
+NAK.US,D,20130918,000000,1.48,1.55,1.45,1.53,511262,0
+NAK.US,D,20130919,000000,1.51,1.52,1.45,1.5,588036,0
+NAK.US,D,20130920,000000,1.5,1.5,1.36,1.38,676559,0
+NAK.US,D,20130923,000000,1.44,1.44,1.32,1.34,378368,0
+NAK.US,D,20130924,000000,1.32,1.41,1.31,1.35,273178,0
+NAK.US,D,20130925,000000,1.36,1.42,1.35,1.39,209328,0
+NAK.US,D,20130926,000000,1.42,1.49,1.42,1.44,169181,0
+NAK.US,D,20130927,000000,1.48,1.49,1.45,1.45,117713,0
+NAK.US,D,20130930,000000,1.47,1.48,1.45,1.46,211089,0
+NAK.US,D,20131001,000000,1.48,1.69,1.48,1.64,683857,0
+NAK.US,D,20131002,000000,1.62,1.93,1.62,1.77,784225,0
+NAK.US,D,20131003,000000,1.81,1.81,1.65,1.66,320132,0
+NAK.US,D,20131004,000000,1.67,1.72,1.5,1.61,391299,0
+NAK.US,D,20131007,000000,1.59,1.61,1.53,1.55,191407,0
+NAK.US,D,20131008,000000,1.53,1.56,1.46,1.47,230030,0
+NAK.US,D,20131009,000000,1.46,1.5,1.44,1.47,167205,0
+NAK.US,D,20131010,000000,1.48,1.55,1.47,1.47,190093,0
+NAK.US,D,20131011,000000,1.46,1.51,1.43,1.43,106461,0
+NAK.US,D,20131014,000000,1.43,1.51,1.43,1.43,118711,0
+NAK.US,D,20131015,000000,1.44,1.5,1.42,1.44,245435,0
+NAK.US,D,20131016,000000,1.43,1.5,1.41,1.43,127486,0
+NAK.US,D,20131017,000000,1.45,1.52,1.45,1.48,124074,0
+NAK.US,D,20131018,000000,1.49,1.5,1.43,1.47,131208,0
+NAK.US,D,20131021,000000,1.48,1.48,1.43,1.43,75237,0
+NAK.US,D,20131022,000000,1.47,1.49,1.43,1.49,103114,0
+NAK.US,D,20131023,000000,1.48,1.49,1.43,1.49,123617,0
+NAK.US,D,20131024,000000,1.49,1.61,1.49,1.57,204276,0
+NAK.US,D,20131025,000000,1.56,1.56,1.48,1.5,149300,0
+NAK.US,D,20131028,000000,1.48,1.48,1.43,1.44,267044,0
+NAK.US,D,20131029,000000,1.45,1.47,1.4,1.43,267021,0
+NAK.US,D,20131030,000000,1.44,1.44,1.36,1.39,258574,0
+NAK.US,D,20131031,000000,1.37,1.4,1.35,1.35,179000,0
+NAK.US,D,20131101,000000,1.35,1.35,1.33,1.35,165188,0
+NAK.US,D,20131104,000000,1.35,1.35,1.27,1.34,284644,0
+NAK.US,D,20131105,000000,1.33,1.38,1.29,1.36,258540,0
+NAK.US,D,20131106,000000,1.36,1.41,1.35,1.39,325389,0
+NAK.US,D,20131107,000000,1.38,1.39,1.34,1.35,161133,0
+NAK.US,D,20131108,000000,1.35,1.37,1.31,1.34,110991,0
+NAK.US,D,20131111,000000,1.33,1.4,1.32,1.35,65387,0
+NAK.US,D,20131112,000000,1.37,1.39,1.3,1.34,192182,0
+NAK.US,D,20131113,000000,1.36,1.39,1.32,1.32,119570,0
+NAK.US,D,20131114,000000,1.34,1.36,1.3,1.3,210698,0
+NAK.US,D,20131115,000000,1.3,1.32,1.23,1.23,438240,0
+NAK.US,D,20131118,000000,1.23,1.3,1.23,1.26,310057,0
+NAK.US,D,20131119,000000,1.24,1.28,1.2,1.21,158065,0
+NAK.US,D,20131120,000000,1.19,1.2,1.06,1.1,519300,0
+NAK.US,D,20131121,000000,1.09,1.13,1.07,1.13,442454,0
+NAK.US,D,20131122,000000,1.12,1.16,1.1,1.1,453430,0
+NAK.US,D,20131125,000000,1.1,1.15,1.1,1.11,235386,0
+NAK.US,D,20131126,000000,1.12,1.21,1.09,1.15,915821,0
+NAK.US,D,20131127,000000,1.18,1.21,1.15,1.15,136313,0
+NAK.US,D,20131129,000000,1.18,1.19,1.16,1.18,134677,0
+NAK.US,D,20131202,000000,1.15,1.19,1.13,1.13,185741,0
+NAK.US,D,20131203,000000,1.13,1.16,1.1,1.12,266050,0
+NAK.US,D,20131204,000000,1.13,1.17,1.1,1.11,190556,0
+NAK.US,D,20131205,000000,1.13,1.14,1.1,1.14,260755,0
+NAK.US,D,20131206,000000,1.16,1.16,1.13,1.13,122136,0
+NAK.US,D,20131209,000000,1.12,1.15,1.12,1.12,99880,0
+NAK.US,D,20131210,000000,1.16,1.18,1.1,1.13,258635,0
+NAK.US,D,20131211,000000,1.11,1.13,1.05,1.09,515467,0
+NAK.US,D,20131212,000000,1.09,1.12,1,1.03,628029,0
+NAK.US,D,20131213,000000,1.06,1.16,1.06,1.14,489381,0
+NAK.US,D,20131216,000000,1.17,1.29,1.17,1.23,462550,0
+NAK.US,D,20131217,000000,1.24,1.27,1.21,1.27,168072,0
+NAK.US,D,20131218,000000,1.27,1.33,1.2,1.3,235057,0
+NAK.US,D,20131219,000000,1.3,1.39,1.28,1.36,464441,0
+NAK.US,D,20131220,000000,1.36,1.68,1.36,1.63,1120998,0
+NAK.US,D,20131223,000000,1.5,1.65,1.27,1.34,1855968,0
+NAK.US,D,20131224,000000,1.31,1.36,1.3,1.33,338454,0
+NAK.US,D,20131226,000000,1.33,1.35,1.2,1.2,446016,0
+NAK.US,D,20131227,000000,1.3,1.3,1.22,1.22,413673,0
+NAK.US,D,20131230,000000,1.22,1.3,1.22,1.26,440501,0
+NAK.US,D,20131231,000000,1.3,1.33,1.28,1.28,299068,0
+NAK.US,D,20140102,000000,1.3,1.38,1.3,1.35,277924,0
+NAK.US,D,20140103,000000,1.35,1.48,1.35,1.43,340455,0
+NAK.US,D,20140106,000000,1.43,1.46,1.38,1.38,201877,0
+NAK.US,D,20140107,000000,1.38,1.4,1.33,1.33,162409,0
+NAK.US,D,20140108,000000,1.35,1.36,1.28,1.33,212976,0
+NAK.US,D,20140109,000000,1.31,1.33,1.29,1.31,98909,0
+NAK.US,D,20140110,000000,1.28,1.34,1.27,1.34,226771,0
+NAK.US,D,20140113,000000,1.33,1.4,1.32,1.4,292040,0
+NAK.US,D,20140114,000000,1.4,1.43,1.38,1.4,217950,0
+NAK.US,D,20140115,000000,1.39,1.4,1.36,1.38,204100,0
+NAK.US,D,20140116,000000,1.38,1.4,1.34,1.39,242964,0
+NAK.US,D,20140117,000000,1.4,1.41,1.38,1.39,472361,0
+NAK.US,D,20140121,000000,1.39,1.4,1.34,1.38,408165,0
+NAK.US,D,20140122,000000,1.4,1.4,1.33,1.38,142552,0
+NAK.US,D,20140123,000000,1.33,1.44,1.31,1.37,713578,0
+NAK.US,D,20140124,000000,1.35,1.4,1.3,1.38,315188,0
+NAK.US,D,20140127,000000,1.38,1.39,1.34,1.37,145257,0
+NAK.US,D,20140128,000000,1.36,1.4,1.34,1.39,157207,0
+NAK.US,D,20140129,000000,1.4,1.42,1.36,1.41,89625,0
+NAK.US,D,20140130,000000,1.4,1.4,1.37,1.38,133915,0
+NAK.US,D,20140131,000000,1.36,1.38,1.34,1.35,185540,0
+NAK.US,D,20140203,000000,1.34,1.38,1.26,1.3,407370,0
+NAK.US,D,20140204,000000,1.3,1.33,1.28,1.3,218842,0
+NAK.US,D,20140205,000000,1.31,1.32,1.26,1.29,197692,0
+NAK.US,D,20140206,000000,1.25,1.3,1.25,1.28,654886,0
+NAK.US,D,20140207,000000,1.27,1.31,1.26,1.27,238120,0
+NAK.US,D,20140210,000000,1.27,1.39,1.27,1.35,399448,0
+NAK.US,D,20140211,000000,1.34,1.41,1.31,1.39,218131,0
+NAK.US,D,20140212,000000,1.4,1.41,1.37,1.39,213285,0
+NAK.US,D,20140213,000000,1.37,1.41,1.36,1.4,240055,0
+NAK.US,D,20140214,000000,1.41,1.46,1.39,1.45,400606,0
+NAK.US,D,20140218,000000,1.48,1.68,1.46,1.64,712007,0
+NAK.US,D,20140219,000000,1.66,1.7,1.6,1.62,610878,0
+NAK.US,D,20140220,000000,1.6,1.63,1.57,1.61,148050,0
+NAK.US,D,20140221,000000,1.6,1.61,1.51,1.51,325507,0
+NAK.US,D,20140224,000000,1.56,1.62,1.52,1.54,211851,0
+NAK.US,D,20140225,000000,1.52,1.53,1.48,1.5,270690,0
+NAK.US,D,20140226,000000,1.48,1.5,1.47,1.49,91771,0
+NAK.US,D,20140227,000000,1.5,1.51,1.47,1.49,83962,0
+NAK.US,D,20140228,000000,1.47,1.48,0.96,1,1926072,0
+NAK.US,D,20140303,000000,1,1.02,0.81,0.84,3078715,0
+NAK.US,D,20140304,000000,0.87,1.01,0.8,0.98,1258557,0
+NAK.US,D,20140305,000000,0.99,1,0.93,0.99,510225,0
+NAK.US,D,20140306,000000,0.99,1.02,0.96,0.97,354618,0
+NAK.US,D,20140307,000000,0.97,0.98,0.93,0.95,201077,0
+NAK.US,D,20140310,000000,0.96,0.98,0.92,0.95,236200,0
+NAK.US,D,20140311,000000,0.94,0.96,0.91,0.91,273360,0
+NAK.US,D,20140312,000000,0.92,0.96,0.91,0.94,362969,0
+NAK.US,D,20140313,000000,0.94,0.98,0.9,0.98,253930,0
+NAK.US,D,20140314,000000,0.99,1,0.94,0.98,142409,0
+NAK.US,D,20140317,000000,0.96,1.04,0.96,0.97,476145,0
+NAK.US,D,20140318,000000,0.96,0.99,0.95,0.95,109574,0
+NAK.US,D,20140319,000000,0.95,0.97,0.91,0.92,141641,0
+NAK.US,D,20140320,000000,0.93,0.95,0.91,0.93,104954,0
+NAK.US,D,20140321,000000,0.93,1.1,0.93,1.1,541719,0
+NAK.US,D,20140324,000000,1.08,1.08,0.95,0.97,408704,0
+NAK.US,D,20140325,000000,0.97,1.02,0.95,1,148570,0
+NAK.US,D,20140326,000000,1,1,0.96,0.96,86000,0
+NAK.US,D,20140327,000000,0.96,0.99,0.96,0.97,101798,0
+NAK.US,D,20140328,000000,0.97,1.01,0.95,0.97,39396,0
+NAK.US,D,20140331,000000,1,1.01,0.97,0.98,281920,0
+NAK.US,D,20140401,000000,1,1,0.97,1,59545,0
+NAK.US,D,20140402,000000,1,1.01,0.98,0.99,154448,0
+NAK.US,D,20140403,000000,0.99,0.99,0.95,0.95,75987,0
+NAK.US,D,20140404,000000,0.97,0.97,0.95,0.95,57470,0
+NAK.US,D,20140407,000000,0.94,0.94,0.87,0.88,672476,0
+NAK.US,D,20140408,000000,0.88,0.92,0.86,0.9,163936,0
+NAK.US,D,20140409,000000,0.87,0.91,0.85,0.87,133653,0
+NAK.US,D,20140410,000000,0.86,0.86,0.82,0.83,259046,0
+NAK.US,D,20140411,000000,0.83,0.85,0.81,0.83,194033,0
+NAK.US,D,20140414,000000,0.82,0.84,0.76,0.77,294984,0
+NAK.US,D,20140415,000000,0.76,0.8,0.75,0.77,247653,0
+NAK.US,D,20140416,000000,0.78,0.8,0.76,0.78,115636,0
+NAK.US,D,20140417,000000,0.79,0.85,0.77,0.85,121306,0
+NAK.US,D,20140421,000000,0.85,0.86,0.81,0.83,66121,0
+NAK.US,D,20140422,000000,0.82,0.84,0.81,0.84,87540,0
+NAK.US,D,20140423,000000,0.83,0.85,0.81,0.85,48751,0
+NAK.US,D,20140424,000000,0.84,0.85,0.81,0.82,46522,0
+NAK.US,D,20140425,000000,0.82,0.82,0.79,0.8,60311,0
+NAK.US,D,20140428,000000,0.8,0.83,0.79,0.79,38865,0
+NAK.US,D,20140429,000000,0.79,0.81,0.77,0.78,99809,0
+NAK.US,D,20140430,000000,0.77,0.8,0.76,0.77,100454,0
+NAK.US,D,20140501,000000,0.78,0.79,0.75,0.75,333047,0
+NAK.US,D,20140502,000000,0.75,0.77,0.67,0.69,761614,0
+NAK.US,D,20140505,000000,0.7,0.71,0.66,0.68,137472,0
+NAK.US,D,20140506,000000,0.66,0.68,0.64,0.67,434777,0
+NAK.US,D,20140507,000000,0.65,0.67,0.64,0.65,205018,0
+NAK.US,D,20140508,000000,0.65,0.66,0.64,0.65,113368,0
+NAK.US,D,20140509,000000,0.63,0.67,0.61,0.61,146407,0
+NAK.US,D,20140512,000000,0.65,0.65,0.62,0.62,116078,0
+NAK.US,D,20140513,000000,0.62,0.69,0.61,0.65,348913,0
+NAK.US,D,20140514,000000,0.69,0.69,0.67,0.67,188586,0
+NAK.US,D,20140515,000000,0.67,0.7,0.67,0.7,230735,0
+NAK.US,D,20140516,000000,0.7,0.73,0.67,0.73,85265,0
+NAK.US,D,20140519,000000,0.73,0.85,0.73,0.79,231895,0
+NAK.US,D,20140520,000000,0.79,0.83,0.76,0.78,52545,0
+NAK.US,D,20140521,000000,0.81,0.81,0.77,0.79,60119,0
+NAK.US,D,20140522,000000,0.82,0.84,0.79,0.83,122827,0
+NAK.US,D,20140523,000000,0.78,0.81,0.77,0.81,113675,0
+NAK.US,D,20140527,000000,0.79,0.79,0.78,0.78,133340,0
+NAK.US,D,20140528,000000,0.78,0.8,0.77,0.78,66518,0
+NAK.US,D,20140529,000000,0.77,0.78,0.74,0.74,133191,0
+NAK.US,D,20140530,000000,0.74,0.75,0.71,0.73,84771,0
+NAK.US,D,20140602,000000,0.72,0.75,0.72,0.73,33792,0
+NAK.US,D,20140603,000000,0.73,0.74,0.73,0.73,72238,0
+NAK.US,D,20140604,000000,0.73,0.76,0.73,0.76,60020,0
+NAK.US,D,20140605,000000,0.73,0.77,0.72,0.72,112188,0
+NAK.US,D,20140606,000000,0.72,0.75,0.72,0.72,60892,0
+NAK.US,D,20140609,000000,0.74,0.81,0.72,0.8,84815,0
+NAK.US,D,20140610,000000,0.82,0.83,0.72,0.78,318730,0
+NAK.US,D,20140611,000000,0.77,0.78,0.73,0.74,55850,0
+NAK.US,D,20140612,000000,0.75,0.76,0.72,0.74,220024,0
+NAK.US,D,20140613,000000,0.73,0.79,0.73,0.78,139061,0
+NAK.US,D,20140616,000000,0.79,0.81,0.73,0.78,192779,0
+NAK.US,D,20140617,000000,0.75,0.8,0.75,0.79,45115,0
+NAK.US,D,20140618,000000,0.82,0.84,0.78,0.81,97456,0
+NAK.US,D,20140619,000000,0.84,0.86,0.81,0.83,115221,0
+NAK.US,D,20140620,000000,0.82,0.91,0.82,0.91,553913,0
+NAK.US,D,20140623,000000,0.9,0.91,0.88,0.88,474761,0
+NAK.US,D,20140624,000000,0.89,0.89,0.79,0.81,62678,0
+NAK.US,D,20140625,000000,0.79,0.87,0.79,0.83,529781,0
+NAK.US,D,20140626,000000,0.86,0.86,0.82,0.83,100687,0
+NAK.US,D,20140627,000000,0.84,0.87,0.8,0.81,142847,0
+NAK.US,D,20140630,000000,0.84,0.86,0.83,0.84,78683,0
+NAK.US,D,20140701,000000,0.85,0.88,0.83,0.85,56999,0
+NAK.US,D,20140702,000000,0.85,0.89,0.85,0.85,128100,0
+NAK.US,D,20140703,000000,0.87,0.89,0.81,0.85,43022,0
+NAK.US,D,20140707,000000,0.85,0.87,0.83,0.85,174515,0
+NAK.US,D,20140708,000000,0.85,0.87,0.84,0.86,32880,0
+NAK.US,D,20140709,000000,0.88,0.88,0.84,0.87,142797,0
+NAK.US,D,20140710,000000,0.84,0.88,0.83,0.83,75814,0
+NAK.US,D,20140711,000000,0.84,0.87,0.84,0.85,91524,0
+NAK.US,D,20140714,000000,0.84,0.86,0.83,0.84,73617,0
+NAK.US,D,20140715,000000,0.84,0.86,0.83,0.83,58995,0
+NAK.US,D,20140716,000000,0.83,0.86,0.82,0.84,40250,0
+NAK.US,D,20140717,000000,0.83,0.85,0.82,0.84,41119,0
+NAK.US,D,20140718,000000,0.85,0.85,0.78,0.78,177048,0
+NAK.US,D,20140721,000000,0.78,0.83,0.78,0.78,46907,0
+NAK.US,D,20140722,000000,0.8,0.8,0.78,0.8,37593,0
+NAK.US,D,20140723,000000,0.8,0.8,0.79,0.79,67565,0
+NAK.US,D,20140724,000000,0.78,0.84,0.77,0.83,610696,0
+NAK.US,D,20140725,000000,0.84,0.85,0.82,0.84,40642,0
+NAK.US,D,20140728,000000,0.84,0.84,0.81,0.83,48337,0
+NAK.US,D,20140729,000000,0.82,0.85,0.82,0.82,60648,0
+NAK.US,D,20140730,000000,0.82,0.85,0.81,0.83,32560,0
+NAK.US,D,20140731,000000,0.85,0.87,0.83,0.87,194200,0
+NAK.US,D,20140801,000000,0.89,0.89,0.81,0.85,82981,0
+NAK.US,D,20140804,000000,0.86,0.86,0.81,0.82,80041,0
+NAK.US,D,20140805,000000,0.82,0.83,0.78,0.79,205093,0
+NAK.US,D,20140806,000000,0.79,0.79,0.77,0.78,44912,0
+NAK.US,D,20140807,000000,0.79,0.79,0.77,0.77,75173,0
+NAK.US,D,20140808,000000,0.76,0.8,0.76,0.78,128827,0
+NAK.US,D,20140811,000000,0.79,0.8,0.75,0.76,184775,0
+NAK.US,D,20140812,000000,0.75,0.78,0.75,0.75,59713,0
+NAK.US,D,20140813,000000,0.75,0.76,0.75,0.76,55770,0
+NAK.US,D,20140814,000000,0.76,0.76,0.74,0.76,115448,0
+NAK.US,D,20140815,000000,0.75,0.76,0.73,0.73,80355,0
+NAK.US,D,20140818,000000,0.72,0.74,0.72,0.74,37987,0
+NAK.US,D,20140819,000000,0.74,0.74,0.72,0.74,12739,0
+NAK.US,D,20140820,000000,0.73,0.74,0.73,0.74,19008,0
+NAK.US,D,20140821,000000,0.73,0.74,0.7,0.7,99760,0
+NAK.US,D,20140822,000000,0.7,0.73,0.67,0.7,149780,0
+NAK.US,D,20140825,000000,0.68,0.7,0.66,0.68,96920,0
+NAK.US,D,20140826,000000,0.67,0.7,0.65,0.67,84391,0
+NAK.US,D,20140827,000000,0.65,0.69,0.65,0.67,55103,0
+NAK.US,D,20140828,000000,0.66,0.69,0.66,0.66,127850,0
+NAK.US,D,20140829,000000,0.69,0.69,0.67,0.67,27098,0
+NAK.US,D,20140902,000000,0.69,0.69,0.67,0.69,225012,0
+NAK.US,D,20140903,000000,0.69,0.71,0.68,0.68,158724,0
+NAK.US,D,20140904,000000,0.69,0.69,0.67,0.68,64841,0
+NAK.US,D,20140905,000000,0.67,0.69,0.67,0.68,44178,0
+NAK.US,D,20140908,000000,0.68,0.69,0.65,0.67,194302,0
+NAK.US,D,20140909,000000,0.67,0.68,0.67,0.67,75410,0
+NAK.US,D,20140910,000000,0.69,0.69,0.61,0.63,383932,0
+NAK.US,D,20140911,000000,0.61,0.67,0.61,0.67,43983,0
+NAK.US,D,20140912,000000,0.68,0.68,0.63,0.66,68163,0
+NAK.US,D,20140915,000000,0.68,0.68,0.63,0.63,80758,0
+NAK.US,D,20140916,000000,0.63,0.65,0.6,0.6,99227,0
+NAK.US,D,20140917,000000,0.6,0.62,0.6,0.62,90896,0
+NAK.US,D,20140918,000000,0.61,0.64,0.6,0.62,111212,0
+NAK.US,D,20140919,000000,0.61,0.64,0.52,0.52,888105,0
+NAK.US,D,20140922,000000,0.52,0.6,0.52,0.54,271436,0
+NAK.US,D,20140923,000000,0.54,0.58,0.53,0.56,195538,0
+NAK.US,D,20140924,000000,0.55,0.61,0.55,0.6,138879,0
+NAK.US,D,20140925,000000,0.63,0.63,0.6,0.6,116451,0
+NAK.US,D,20140926,000000,0.62,0.63,0.57,0.59,169587,0
+NAK.US,D,20140929,000000,0.54,0.58,0.54,0.54,87414,0
+NAK.US,D,20140930,000000,0.56,0.56,0.53,0.55,181608,0
+NAK.US,D,20141001,000000,0.55,0.59,0.52,0.52,110940,0
+NAK.US,D,20141002,000000,0.54,0.55,0.47,0.48,186187,0
+NAK.US,D,20141003,000000,0.5,0.5,0.46,0.48,91288,0
+NAK.US,D,20141006,000000,0.49,0.49,0.47,0.49,33117,0
+NAK.US,D,20141007,000000,0.49,0.49,0.42,0.44,133638,0
+NAK.US,D,20141008,000000,0.42,0.44,0.4,0.41,219729,0
+NAK.US,D,20141009,000000,0.4,0.41,0.39,0.4,120898,0
+NAK.US,D,20141010,000000,0.41,0.42,0.33,0.34,205201,0
+NAK.US,D,20141013,000000,0.32,0.42,0.32,0.4,85964,0
+NAK.US,D,20141014,000000,0.39,0.4,0.36,0.37,115500,0
+NAK.US,D,20141015,000000,0.37,0.44,0.37,0.4,141284,0
+NAK.US,D,20141016,000000,0.4,0.44,0.4,0.42,141019,0
+NAK.US,D,20141017,000000,0.43,0.45,0.4,0.43,94010,0
+NAK.US,D,20141020,000000,0.43,0.45,0.43,0.44,81093,0
+NAK.US,D,20141021,000000,0.43,0.46,0.43,0.43,122257,0
+NAK.US,D,20141022,000000,0.44,0.45,0.42,0.43,31880,0
+NAK.US,D,20141023,000000,0.44,0.44,0.41,0.42,58365,0
+NAK.US,D,20141024,000000,0.41,0.44,0.39,0.39,102888,0
+NAK.US,D,20141027,000000,0.44,0.44,0.4,0.41,47473,0
+NAK.US,D,20141028,000000,0.42,0.42,0.39,0.4,47516,0
+NAK.US,D,20141029,000000,0.42,0.42,0.38,0.38,82314,0
+NAK.US,D,20141030,000000,0.39,0.41,0.38,0.39,59697,0
+NAK.US,D,20141031,000000,0.37,0.39,0.35,0.38,443948,0
+NAK.US,D,20141103,000000,0.37,0.4,0.37,0.38,99312,0
+NAK.US,D,20141104,000000,0.39,0.4,0.37,0.37,92705,0
+NAK.US,D,20141105,000000,0.36,0.38,0.35,0.38,345910,0
+NAK.US,D,20141106,000000,0.41,0.43,0.37,0.37,143765,0
+NAK.US,D,20141107,000000,0.4,0.42,0.39,0.4,197229,0
+NAK.US,D,20141110,000000,0.41,0.42,0.39,0.4,140981,0
+NAK.US,D,20141111,000000,0.39,0.44,0.39,0.44,100527,0
+NAK.US,D,20141112,000000,0.43,0.47,0.42,0.45,333700,0
+NAK.US,D,20141113,000000,0.47,0.47,0.45,0.46,181656,0
+NAK.US,D,20141114,000000,0.44,0.46,0.43,0.45,97959,0
+NAK.US,D,20141117,000000,0.43,0.45,0.43,0.45,90670,0
+NAK.US,D,20141118,000000,0.42,0.45,0.41,0.42,118087,0
+NAK.US,D,20141119,000000,0.42,0.44,0.4,0.41,55659,0
+NAK.US,D,20141120,000000,0.41,0.43,0.4,0.4,133586,0
+NAK.US,D,20141121,000000,0.44,0.44,0.39,0.4,59228,0
+NAK.US,D,20141124,000000,0.4,0.42,0.37,0.39,125870,0
+NAK.US,D,20141125,000000,0.4,0.42,0.36,0.39,209920,0
+NAK.US,D,20141126,000000,0.41,0.42,0.38,0.42,336549,0
+NAK.US,D,20141128,000000,0.41,0.43,0.39,0.41,156439,0
+NAK.US,D,20141201,000000,0.39,0.41,0.39,0.39,115299,0
+NAK.US,D,20141202,000000,0.39,0.39,0.37,0.38,70501,0
+NAK.US,D,20141203,000000,0.37,0.38,0.33,0.37,554874,0
+NAK.US,D,20141204,000000,0.37,0.41,0.36,0.41,296675,0
+NAK.US,D,20141205,000000,0.41,0.41,0.39,0.4,166207,0
+NAK.US,D,20141208,000000,0.39,0.4,0.37,0.39,101813,0
+NAK.US,D,20141209,000000,0.39,0.4,0.38,0.39,78041,0
+NAK.US,D,20141210,000000,0.39,0.4,0.38,0.4,102201,0
+NAK.US,D,20141211,000000,0.4,0.4,0.38,0.39,174355,0
+NAK.US,D,20141212,000000,0.38,0.39,0.37,0.38,87774,0
+NAK.US,D,20141215,000000,0.38,0.38,0.36,0.36,166469,0
+NAK.US,D,20141216,000000,0.37,0.37,0.35,0.37,184901,0
+NAK.US,D,20141217,000000,0.35,0.37,0.35,0.36,240657,0
+NAK.US,D,20141218,000000,0.33,0.38,0.33,0.38,373238,0
+NAK.US,D,20141219,000000,0.36,0.5,0.36,0.48,687234,0
+NAK.US,D,20141222,000000,0.47,0.5,0.45,0.45,837675,0
+NAK.US,D,20141223,000000,0.47,0.49,0.4,0.45,169854,0
+NAK.US,D,20141224,000000,0.41,0.45,0.41,0.45,115955,0
+NAK.US,D,20141226,000000,0.45,0.47,0.43,0.43,61231,0
+NAK.US,D,20141229,000000,0.43,0.45,0.39,0.43,145761,0
+NAK.US,D,20141230,000000,0.4,0.43,0.37,0.41,231032,0
+NAK.US,D,20141231,000000,0.39,0.41,0.37,0.41,350821,0
+NAK.US,D,20150102,000000,0.42,0.43,0.4,0.4,46088,0
+NAK.US,D,20150105,000000,0.41,0.44,0.39,0.43,97070,0
+NAK.US,D,20150106,000000,0.43,0.44,0.4,0.44,164247,0
+NAK.US,D,20150107,000000,0.42,0.44,0.42,0.42,46815,0
+NAK.US,D,20150108,000000,0.44,0.45,0.4,0.43,63017,0
+NAK.US,D,20150109,000000,0.43,0.44,0.38,0.42,179658,0
+NAK.US,D,20150112,000000,0.4,0.43,0.4,0.42,22596,0
+NAK.US,D,20150113,000000,0.39,0.42,0.39,0.41,173995,0
+NAK.US,D,20150114,000000,0.41,0.41,0.38,0.4,61407,0
+NAK.US,D,20150115,000000,0.41,0.43,0.4,0.41,65410,0
+NAK.US,D,20150116,000000,0.43,0.43,0.39,0.39,36211,0
+NAK.US,D,20150120,000000,0.4,0.43,0.4,0.41,86662,0
+NAK.US,D,20150121,000000,0.42,0.44,0.41,0.42,60310,0
+NAK.US,D,20150122,000000,0.43,0.43,0.41,0.41,95209,0
+NAK.US,D,20150123,000000,0.42,0.42,0.4,0.41,80494,0
+NAK.US,D,20150126,000000,0.42,0.43,0.41,0.43,183288,0
+NAK.US,D,20150127,000000,0.42,0.44,0.42,0.44,62472,0
+NAK.US,D,20150128,000000,0.43,0.44,0.41,0.42,72900,0
+NAK.US,D,20150129,000000,0.42,0.45,0.42,0.45,91233,0
+NAK.US,D,20150130,000000,0.44,0.44,0.41,0.44,86404,0
+NAK.US,D,20150202,000000,0.44,0.45,0.43,0.45,124818,0
+NAK.US,D,20150203,000000,0.46,0.46,0.44,0.44,69494,0
+NAK.US,D,20150204,000000,0.44,0.45,0.44,0.45,70976,0
+NAK.US,D,20150205,000000,0.45,0.72,0.45,0.64,518013,0
+NAK.US,D,20150206,000000,0.64,0.64,0.53,0.58,304474,0
+NAK.US,D,20150209,000000,0.63,0.63,0.55,0.59,102275,0
+NAK.US,D,20150210,000000,0.57,0.57,0.51,0.57,95252,0
+NAK.US,D,20150211,000000,0.56,0.56,0.54,0.55,48462,0
+NAK.US,D,20150212,000000,0.54,0.57,0.53,0.56,67303,0
+NAK.US,D,20150213,000000,0.55,0.56,0.52,0.55,97318,0
+NAK.US,D,20150217,000000,0.55,0.57,0.52,0.52,59896,0
+NAK.US,D,20150218,000000,0.52,0.59,0.52,0.58,56552,0
+NAK.US,D,20150219,000000,0.58,0.59,0.53,0.55,48142,0
+NAK.US,D,20150220,000000,0.55,0.57,0.53,0.55,108792,0
+NAK.US,D,20150223,000000,0.57,0.59,0.54,0.56,63746,0
+NAK.US,D,20150224,000000,0.54,0.56,0.52,0.52,60925,0
+NAK.US,D,20150225,000000,0.5,0.54,0.5,0.53,100297,0
+NAK.US,D,20150226,000000,0.56,0.56,0.51,0.52,72887,0
+NAK.US,D,20150227,000000,0.51,0.55,0.5,0.5,39893,0
+NAK.US,D,20150302,000000,0.5,0.51,0.45,0.46,198800,0
+NAK.US,D,20150303,000000,0.46,0.48,0.45,0.47,51000,0
+NAK.US,D,20150304,000000,0.47,0.49,0.45,0.45,88200,0
+NAK.US,D,20150305,000000,0.46,0.47,0.45,0.45,57000,0
+NAK.US,D,20150306,000000,0.43,0.46,0.43,0.44,42600,0
+NAK.US,D,20150309,000000,0.42,0.43,0.4,0.42,187600,0
+NAK.US,D,20150310,000000,0.4,0.42,0.39,0.42,35700,0
+NAK.US,D,20150311,000000,0.4,0.44,0.36,0.4,333300,0
+NAK.US,D,20150312,000000,0.43,0.44,0.41,0.43,33800,0
+NAK.US,D,20150313,000000,0.41,0.43,0.4,0.43,29100,0
+NAK.US,D,20150316,000000,0.41,0.44,0.4,0.42,61900,0
+NAK.US,D,20150317,000000,0.44,0.44,0.4,0.41,53100,0
+NAK.US,D,20150318,000000,0.42,0.43,0.36,0.38,74200,0
+NAK.US,D,20150319,000000,0.41,0.42,0.36,0.38,108300,0
+NAK.US,D,20150320,000000,0.39,0.41,0.36,0.38,533700,0
+NAK.US,D,20150323,000000,0.41,0.41,0.38,0.38,52500,0
+NAK.US,D,20150324,000000,0.38,0.4,0.36,0.37,181500,0
+NAK.US,D,20150325,000000,0.4,0.4,0.37,0.38,33600,0
+NAK.US,D,20150326,000000,0.38,0.4,0.38,0.4,42100,0
+NAK.US,D,20150327,000000,0.39,0.39,0.37,0.37,27900,0
+NAK.US,D,20150330,000000,0.38,0.39,0.36,0.37,112700,0
+NAK.US,D,20150331,000000,0.36,0.4,0.36,0.39,39337,0
+NAK.US,D,20150401,000000,0.4,0.41,0.37,0.4,33600,0
+NAK.US,D,20150402,000000,0.4,0.4,0.37,0.38,31100,0
+NAK.US,D,20150406,000000,0.38,0.43,0.38,0.43,103700,0
+NAK.US,D,20150407,000000,0.42,0.42,0.39,0.4,84534,0
+NAK.US,D,20150408,000000,0.4,0.4,0.39,0.39,14000,0
+NAK.US,D,20150409,000000,0.4,0.41,0.38,0.38,64574,0
+NAK.US,D,20150410,000000,0.4,0.41,0.38,0.39,99700,0
+NAK.US,D,20150413,000000,0.4,0.4,0.37,0.38,230800,0
+NAK.US,D,20150414,000000,0.37,0.38,0.37,0.38,22800,0
+NAK.US,D,20150415,000000,0.39,0.39,0.37,0.39,32920,0
+NAK.US,D,20150416,000000,0.38,0.39,0.38,0.38,51761,0
+NAK.US,D,20150417,000000,0.38,0.38,0.37,0.37,76500,0
+NAK.US,D,20150420,000000,0.36,0.37,0.36,0.37,20618,0
+NAK.US,D,20150421,000000,0.37,0.38,0.36,0.37,99493,0
+NAK.US,D,20150422,000000,0.36,0.38,0.36,0.37,76495,0
+NAK.US,D,20150423,000000,0.36,0.4,0.36,0.39,27400,0
+NAK.US,D,20150424,000000,0.38,0.41,0.38,0.39,18443,0
+NAK.US,D,20150427,000000,0.41,0.41,0.38,0.38,49300,0
+NAK.US,D,20150428,000000,0.38,0.39,0.38,0.38,40144,0
+NAK.US,D,20150429,000000,0.39,0.39,0.38,0.39,23600,0
+NAK.US,D,20150430,000000,0.38,0.41,0.38,0.41,127900,0
+NAK.US,D,20150501,000000,0.4,0.41,0.39,0.4,62400,0
+NAK.US,D,20150504,000000,0.4,0.41,0.39,0.4,60300,0
+NAK.US,D,20150505,000000,0.39,0.42,0.39,0.41,45400,0
+NAK.US,D,20150506,000000,0.39,0.44,0.39,0.4,501603,0
+NAK.US,D,20150507,000000,0.41,0.42,0.4,0.4,34598,0
+NAK.US,D,20150508,000000,0.39,0.42,0.39,0.41,55200,0
+NAK.US,D,20150511,000000,0.4,0.42,0.4,0.41,171600,0
+NAK.US,D,20150512,000000,0.41,0.42,0.39,0.4,33390,0
+NAK.US,D,20150513,000000,0.4,0.41,0.39,0.4,34963,0
+NAK.US,D,20150514,000000,0.4,0.43,0.4,0.42,112600,0
+NAK.US,D,20150515,000000,0.44,0.44,0.4,0.43,45259,0
+NAK.US,D,20150518,000000,0.41,0.45,0.38,0.41,107807,0
+NAK.US,D,20150519,000000,0.39,0.41,0.39,0.4,27254,0
+NAK.US,D,20150520,000000,0.39,0.41,0.39,0.39,67650,0
+NAK.US,D,20150521,000000,0.4,0.4,0.39,0.39,62300,0
+NAK.US,D,20150522,000000,0.38,0.39,0.37,0.39,83500,0
+NAK.US,D,20150526,000000,0.38,0.39,0.32,0.32,213494,0
+NAK.US,D,20150527,000000,0.34,0.36,0.33,0.35,71900,0
+NAK.US,D,20150528,000000,0.34,0.35,0.32,0.35,291953,0
+NAK.US,D,20150529,000000,0.34,0.37,0.33,0.37,94500,0
+NAK.US,D,20150601,000000,0.35,0.38,0.35,0.38,27150,0
+NAK.US,D,20150602,000000,0.36,0.38,0.35,0.36,31930,0
+NAK.US,D,20150603,000000,0.34,0.37,0.34,0.37,2600,0
+NAK.US,D,20150604,000000,0.36,0.4,0.36,0.37,92400,0
+NAK.US,D,20150605,000000,0.44,0.44,0.35,0.38,145100,0
+NAK.US,D,20150608,000000,0.39,0.39,0.36,0.38,72200,0
+NAK.US,D,20150609,000000,0.39,0.4,0.38,0.39,53722,0
+NAK.US,D,20150610,000000,0.38,0.4,0.38,0.39,59034,0
+NAK.US,D,20150611,000000,0.38,0.4,0.36,0.38,81366,0
+NAK.US,D,20150612,000000,0.38,0.39,0.37,0.39,35300,0
+NAK.US,D,20150615,000000,0.38,0.41,0.37,0.41,34200,0
+NAK.US,D,20150616,000000,0.4,0.42,0.39,0.42,75800,0
+NAK.US,D,20150617,000000,0.41,0.41,0.38,0.38,22200,0
+NAK.US,D,20150618,000000,0.38,0.4,0.35,0.35,233000,0
+NAK.US,D,20150619,000000,0.37,0.37,0.3,0.3,1224300,0
+NAK.US,D,20150622,000000,0.32,0.35,0.32,0.34,431500,0
+NAK.US,D,20150623,000000,0.35,0.38,0.31,0.32,320452,0
+NAK.US,D,20150624,000000,0.33,0.35,0.32,0.35,34000,0
+NAK.US,D,20150625,000000,0.35,0.36,0.33,0.34,90700,0
+NAK.US,D,20150626,000000,0.34,0.36,0.34,0.36,91700,0
+NAK.US,D,20150629,000000,0.32,0.36,0.32,0.35,135300,0
+NAK.US,D,20150630,000000,0.35,0.37,0.34,0.34,113253,0
+NAK.US,D,20150701,000000,0.36,0.37,0.36,0.36,38900,0
+NAK.US,D,20150702,000000,0.36,0.36,0.32,0.33,69200,0
+NAK.US,D,20150706,000000,0.32,0.34,0.32,0.32,52200,0
+NAK.US,D,20150707,000000,0.33,0.35,0.32,0.34,47600,0
+NAK.US,D,20150708,000000,0.33,0.36,0.33,0.35,71100,0
+NAK.US,D,20150709,000000,0.36,0.36,0.34,0.36,98400,0
+NAK.US,D,20150710,000000,0.35,0.36,0.33,0.35,36900,0
+NAK.US,D,20150713,000000,0.35,0.37,0.33,0.35,35500,0
+NAK.US,D,20150714,000000,0.35,0.36,0.34,0.34,50712,0
+NAK.US,D,20150715,000000,0.34,0.36,0.32,0.33,60162,0
+NAK.US,D,20150716,000000,0.33,0.36,0.32,0.32,132700,0
+NAK.US,D,20150717,000000,0.33,0.35,0.31,0.35,92900,0
+NAK.US,D,20150720,000000,0.35,0.35,0.32,0.33,143400,0
+NAK.US,D,20150721,000000,0.32,0.34,0.31,0.34,32800,0
+NAK.US,D,20150722,000000,0.31,0.33,0.3,0.32,79800,0
+NAK.US,D,20150723,000000,0.31,0.31,0.28,0.31,260200,0
+NAK.US,D,20150724,000000,0.31,0.33,0.31,0.33,37900,0
+NAK.US,D,20150727,000000,0.34,0.34,0.31,0.32,64300,0
+NAK.US,D,20150728,000000,0.32,0.33,0.29,0.29,22400,0
+NAK.US,D,20150729,000000,0.3,0.34,0.3,0.33,27100,0
+NAK.US,D,20150730,000000,0.33,0.34,0.33,0.34,10400,0
+NAK.US,D,20150731,000000,0.33,0.35,0.31,0.32,41500,0
+NAK.US,D,20150803,000000,0.33,0.34,0.31,0.33,22154,0
+NAK.US,D,20150804,000000,0.32,0.34,0.32,0.34,29500,0
+NAK.US,D,20150805,000000,0.34,0.34,0.31,0.31,29300,0
+NAK.US,D,20150806,000000,0.31,0.32,0.3,0.31,49290,0
+NAK.US,D,20150807,000000,0.31,0.33,0.3,0.33,50900,0
+NAK.US,D,20150810,000000,0.33,0.35,0.31,0.35,85800,0
+NAK.US,D,20150811,000000,0.35,0.35,0.29,0.34,445463,0
+NAK.US,D,20150812,000000,0.32,0.33,0.3,0.33,121900,0
+NAK.US,D,20150813,000000,0.33,0.33,0.3,0.3,98300,0
+NAK.US,D,20150814,000000,0.31,0.33,0.3,0.31,79100,0
+NAK.US,D,20150817,000000,0.32,0.35,0.31,0.31,181500,0
+NAK.US,D,20150818,000000,0.31,0.33,0.31,0.32,52900,0
+NAK.US,D,20150819,000000,0.32,0.34,0.3,0.31,40300,0
+NAK.US,D,20150820,000000,0.3,0.33,0.3,0.33,91300,0
+NAK.US,D,20150821,000000,0.33,0.33,0.3,0.31,65700,0
+NAK.US,D,20150824,000000,0.31,0.33,0.29,0.3,79368,0
+NAK.US,D,20150825,000000,0.3,0.31,0.3,0.31,29700,0
+NAK.US,D,20150826,000000,0.3,0.32,0.29,0.3,111000,0
+NAK.US,D,20150827,000000,0.31,0.33,0.3,0.33,135100,0
+NAK.US,D,20150828,000000,0.33,0.35,0.32,0.35,220800,0
+NAK.US,D,20150831,000000,0.33,0.53,0.32,0.5,285900,0
+NAK.US,D,20150901,000000,0.43,0.5,0.4,0.4,346300,0
+NAK.US,D,20150902,000000,0.43,0.43,0.36,0.38,105500,0
+NAK.US,D,20150903,000000,0.37,0.41,0.37,0.39,36500,0
+NAK.US,D,20150904,000000,0.39,0.41,0.37,0.4,100100,0
+NAK.US,D,20150908,000000,0.39,0.41,0.38,0.4,33400,0
+NAK.US,D,20150909,000000,0.41,0.41,0.39,0.41,109500,0
+NAK.US,D,20150910,000000,0.41,0.42,0.39,0.42,56644,0
+NAK.US,D,20150911,000000,0.42,0.43,0.39,0.43,75600,0
+NAK.US,D,20150914,000000,0.48,0.48,0.4,0.41,115800,0
+NAK.US,D,20150915,000000,0.41,0.43,0.38,0.41,161800,0
+NAK.US,D,20150916,000000,0.39,0.41,0.39,0.4,48300,0
+NAK.US,D,20150917,000000,0.4,0.4,0.39,0.39,14783,0
+NAK.US,D,20150918,000000,0.4,0.44,0.39,0.39,80900,0
+NAK.US,D,20150921,000000,0.4,0.4,0.39,0.39,28600,0
+NAK.US,D,20150922,000000,0.38,0.4,0.38,0.38,134300,0
+NAK.US,D,20150923,000000,0.39,0.41,0.38,0.38,86737,0
+NAK.US,D,20150924,000000,0.38,0.39,0.36,0.37,35203,0
+NAK.US,D,20150925,000000,0.39,0.39,0.36,0.36,80800,0
+NAK.US,D,20150928,000000,0.37,0.37,0.35,0.35,50332,0
+NAK.US,D,20150929,000000,0.36,0.39,0.33,0.33,135500,0
+NAK.US,D,20150930,000000,0.34,0.36,0.3,0.31,361800,0
+NAK.US,D,20151001,000000,0.31,0.32,0.3,0.31,80000,0
+NAK.US,D,20151002,000000,0.31,0.33,0.31,0.32,44300,0
+NAK.US,D,20151005,000000,0.32,0.33,0.32,0.33,18945,0
+NAK.US,D,20151006,000000,0.32,0.37,0.32,0.37,113500,0
+NAK.US,D,20151007,000000,0.39,0.42,0.39,0.42,45255,0
+NAK.US,D,20151008,000000,0.41,0.43,0.4,0.42,170400,0
+NAK.US,D,20151009,000000,0.43,0.44,0.42,0.43,103700,0
+NAK.US,D,20151012,000000,0.43,0.43,0.32,0.4,144438,0
+NAK.US,D,20151013,000000,0.42,0.43,0.38,0.39,144600,0
+NAK.US,D,20151014,000000,0.4,0.43,0.39,0.39,55800,0
+NAK.US,D,20151015,000000,0.4,0.43,0.38,0.41,118200,0
+NAK.US,D,20151016,000000,0.41,0.41,0.36,0.36,148500,0
+NAK.US,D,20151019,000000,0.37,0.37,0.36,0.36,114803,0
+NAK.US,D,20151020,000000,0.38,0.38,0.36,0.36,181100,0
+NAK.US,D,20151021,000000,0.36,0.36,0.34,0.34,37200,0
+NAK.US,D,20151022,000000,0.35,0.36,0.34,0.34,47700,0
+NAK.US,D,20151023,000000,0.35,0.41,0.34,0.41,57900,0
+NAK.US,D,20151026,000000,0.41,0.42,0.38,0.42,228700,0
+NAK.US,D,20151027,000000,0.42,0.43,0.41,0.43,133400,0
+NAK.US,D,20151028,000000,0.41,0.44,0.41,0.44,63800,0
+NAK.US,D,20151029,000000,0.43,0.44,0.41,0.43,73800,0
+NAK.US,D,20151030,000000,0.43,0.44,0.42,0.44,40700,0
+NAK.US,D,20151102,000000,0.44,0.44,0.4,0.43,167567,0
+NAK.US,D,20151103,000000,0.42,0.43,0.41,0.41,118706,0
+NAK.US,D,20151104,000000,0.43,0.44,0.39,0.39,32696,0
+NAK.US,D,20151105,000000,0.4,0.41,0.38,0.38,145500,0
+NAK.US,D,20151106,000000,0.39,0.4,0.36,0.37,147700,0
+NAK.US,D,20151109,000000,0.37,0.37,0.35,0.35,87482,0
+NAK.US,D,20151110,000000,0.36,0.38,0.35,0.35,301800,0
+NAK.US,D,20151111,000000,0.36,0.37,0.34,0.34,63300,0
+NAK.US,D,20151112,000000,0.34,0.36,0.33,0.33,121400,0
+NAK.US,D,20151113,000000,0.35,0.35,0.32,0.33,83100,0
+NAK.US,D,20151116,000000,0.34,0.35,0.31,0.31,182100,0
+NAK.US,D,20151117,000000,0.34,0.34,0.3,0.3,282800,0
+NAK.US,D,20151118,000000,0.32,0.33,0.29,0.3,118200,0
+NAK.US,D,20151119,000000,0.3,0.33,0.3,0.31,145600,0
+NAK.US,D,20151120,000000,0.32,0.32,0.29,0.29,162200,0
+NAK.US,D,20151123,000000,0.31,0.31,0.28,0.3,174500,0
+NAK.US,D,20151124,000000,0.31,0.31,0.29,0.3,88200,0
+NAK.US,D,20151125,000000,0.3,0.31,0.3,0.31,14200,0
+NAK.US,D,20151127,000000,0.31,0.31,0.29,0.31,114300,0
+NAK.US,D,20151130,000000,0.31,0.32,0.3,0.31,166600,0
+NAK.US,D,20151201,000000,0.31,0.31,0.29,0.29,60138,0
+NAK.US,D,20151202,000000,0.29,0.31,0.29,0.3,33824,0
+NAK.US,D,20151203,000000,0.3,0.3,0.3,0.3,32888,0
+NAK.US,D,20151204,000000,0.31,0.32,0.3,0.32,92000,0
+NAK.US,D,20151207,000000,0.32,0.32,0.29,0.3,90500,0
+NAK.US,D,20151208,000000,0.29,0.3,0.29,0.3,52951,0
+NAK.US,D,20151209,000000,0.3,0.31,0.29,0.3,108300,0
+NAK.US,D,20151210,000000,0.3,0.31,0.28,0.29,60000,0
+NAK.US,D,20151211,000000,0.29,0.3,0.29,0.29,59100,0
+NAK.US,D,20151214,000000,0.29,0.3,0.28,0.29,254038,0
+NAK.US,D,20151215,000000,0.28,0.3,0.28,0.29,60900,0
+NAK.US,D,20151216,000000,0.3,0.3,0.28,0.3,277300,0
+NAK.US,D,20151217,000000,0.29,0.3,0.28,0.28,77100,0
+NAK.US,D,20151218,000000,0.28,0.29,0.28,0.29,45700,0
+NAK.US,D,20151221,000000,0.29,0.3,0.29,0.29,82100,0
+NAK.US,D,20151222,000000,0.29,0.3,0.29,0.29,77489,0
+NAK.US,D,20151223,000000,0.29,0.29,0.28,0.29,132400,0
+NAK.US,D,20151224,000000,0.301,0.301,0.2867,0.2919,41316,0
+NAK.US,D,20151228,000000,0.281,0.2969,0.28,0.2805,135463,0
+NAK.US,D,20151229,000000,0.2855,0.301,0.2855,0.301,81367,0
+NAK.US,D,20151230,000000,0.295,0.2995,0.285,0.2902,123407,0
+NAK.US,D,20151231,000000,0.287,0.3072,0.287,0.306,85084,0
+NAK.US,D,20160104,000000,0.315,0.315,0.285,0.315,79681,0
+NAK.US,D,20160105,000000,0.3134,0.315,0.296,0.2962,33606,0
+NAK.US,D,20160106,000000,0.3026,0.3042,0.2855,0.2861,85746,0
+NAK.US,D,20160107,000000,0.3004,0.3004,0.2817,0.2822,50261,0
+NAK.US,D,20160108,000000,0.289,0.2938,0.2817,0.2821,99073,0
+NAK.US,D,20160111,000000,0.292,0.292,0.2806,0.2806,115620,0
+NAK.US,D,20160112,000000,0.3,0.3,0.28,0.2903,83214,0
+NAK.US,D,20160113,000000,0.285,0.2916,0.28,0.2874,89552,0
+NAK.US,D,20160114,000000,0.2814,0.2814,0.25,0.25,549916,0
+NAK.US,D,20160115,000000,0.25,0.2582,0.2108,0.24,405093,0
+NAK.US,D,20160119,000000,0.22,0.23,0.21,0.22,210400,0
+NAK.US,D,20160120,000000,0.2279,0.2279,0.2,0.2079,170462,0
+NAK.US,D,20160121,000000,0.21,0.2267,0.21,0.2267,242653,0
+NAK.US,D,20160122,000000,0.2699,0.2699,0.2201,0.2201,160548,0
+NAK.US,D,20160125,000000,0.2229,0.2733,0.2229,0.2502,148233,0
+NAK.US,D,20160126,000000,0.2669,0.2715,0.2515,0.2679,65272,0
+NAK.US,D,20160127,000000,0.2725,0.2757,0.2601,0.2679,86070,0
+NAK.US,D,20160128,000000,0.2744,0.2744,0.2543,0.2651,30071,0
+NAK.US,D,20160129,000000,0.27,0.2772,0.2542,0.277,56456,0
+NAK.US,D,20160201,000000,0.2777,0.2777,0.2705,0.275,58420,0
+NAK.US,D,20160202,000000,0.275,0.2765,0.257,0.2601,31969,0
+NAK.US,D,20160203,000000,0.2624,0.2819,0.2584,0.2761,97904,0
+NAK.US,D,20160204,000000,0.28,0.2935,0.28,0.28,133359,0
+NAK.US,D,20160205,000000,0.2805,0.2869,0.272,0.2838,18426,0
+NAK.US,D,20160208,000000,0.2897,0.3088,0.269,0.2944,240080,0
+NAK.US,D,20160209,000000,0.299,0.35,0.2912,0.2912,152860,0
+NAK.US,D,20160210,000000,0.3,0.3169,0.29,0.2909,38757,0
+NAK.US,D,20160211,000000,0.31,0.3699,0.2982,0.34,517292,0
+NAK.US,D,20160212,000000,0.342,0.3542,0.3202,0.33,128315,0
+NAK.US,D,20160216,000000,0.32,0.365,0.32,0.345,168859,0
+NAK.US,D,20160217,000000,0.35,0.3656,0.35,0.3518,116930,0
+NAK.US,D,20160218,000000,0.365,0.37,0.333,0.37,194627,0
+NAK.US,D,20160219,000000,0.3566,0.3715,0.35,0.3605,89094,0
+NAK.US,D,20160222,000000,0.36,0.3751,0.351,0.3569,116477,0
+NAK.US,D,20160223,000000,0.369,0.37,0.3515,0.355,51691,0
+NAK.US,D,20160224,000000,0.37,0.3711,0.3586,0.365,169185,0
+NAK.US,D,20160225,000000,0.36,0.365,0.3515,0.3648,49784,0
+NAK.US,D,20160226,000000,0.3625,0.3698,0.3202,0.3467,107062,0
+NAK.US,D,20160229,000000,0.35,0.3688,0.34,0.3502,103240,0
+NAK.US,D,20160301,000000,0.357,0.357,0.3371,0.3481,111209,0
+NAK.US,D,20160302,000000,0.3335,0.3429,0.31,0.33,86437,0
+NAK.US,D,20160303,000000,0.32,0.3454,0.3135,0.339,137625,0
+NAK.US,D,20160304,000000,0.3455,0.3546,0.3217,0.341,225280,0
+NAK.US,D,20160307,000000,0.35,0.36,0.3315,0.3401,91040,0
+NAK.US,D,20160308,000000,0.36,0.36,0.3373,0.3424,120472,0
+NAK.US,D,20160309,000000,0.34,0.355,0.34,0.3466,49519,0
+NAK.US,D,20160310,000000,0.33,0.377,0.33,0.3753,771925,0
+NAK.US,D,20160311,000000,0.38,0.39,0.3618,0.3823,761910,0
+NAK.US,D,20160314,000000,0.38,0.3851,0.35,0.38,357771,0
+NAK.US,D,20160315,000000,0.37,0.37,0.3187,0.32,273965,0
+NAK.US,D,20160316,000000,0.34,0.3517,0.33,0.337,120790,0
+NAK.US,D,20160317,000000,0.34,0.3598,0.34,0.3547,153779,0
+NAK.US,D,20160318,000000,0.3576,0.36,0.3451,0.36,127309,0
+NAK.US,D,20160321,000000,0.3549,0.363,0.34,0.3549,252493,0
+NAK.US,D,20160322,000000,0.36,0.36,0.33,0.3478,93499,0
+NAK.US,D,20160323,000000,0.3376,0.3408,0.303,0.31,104595,0
+NAK.US,D,20160324,000000,0.31,0.3475,0.31,0.3475,69278,0
+NAK.US,D,20160328,000000,0.3429,0.3429,0.315,0.33,60320,0
+NAK.US,D,20160329,000000,0.32,0.3412,0.32,0.3201,94056,0
+NAK.US,D,20160330,000000,0.33,0.3487,0.3134,0.3311,138251,0
+NAK.US,D,20160331,000000,0.326,0.346,0.32,0.3213,183625,0
+NAK.US,D,20160401,000000,0.33,0.3449,0.31,0.3447,36519,0
+NAK.US,D,20160404,000000,0.34,0.34,0.305,0.31,158456,0
+NAK.US,D,20160405,000000,0.326,0.3291,0.305,0.309,64001,0
+NAK.US,D,20160406,000000,0.3075,0.3224,0.305,0.3224,36470,0
+NAK.US,D,20160407,000000,0.33,0.33,0.295,0.295,129280,0
+NAK.US,D,20160408,000000,0.301,0.3399,0.29,0.3399,197295,0
+NAK.US,D,20160411,000000,0.34,0.3433,0.31,0.3106,309458,0
+NAK.US,D,20160412,000000,0.318,0.3399,0.3133,0.325,218303,0
+NAK.US,D,20160413,000000,0.338,0.3537,0.3301,0.35,400739,0
+NAK.US,D,20160414,000000,0.35,0.3525,0.3205,0.3487,43086,0
+NAK.US,D,20160415,000000,0.3426,0.3687,0.3336,0.3629,160338,0
+NAK.US,D,20160418,000000,0.3799,0.39,0.365,0.39,588453,0
+NAK.US,D,20160419,000000,0.39,0.41,0.3801,0.39,561858,0
+NAK.US,D,20160420,000000,0.4,0.44,0.3931,0.4,353998,0
+NAK.US,D,20160421,000000,0.4199,0.44,0.401,0.43,208298,0
+NAK.US,D,20160422,000000,0.43,0.47,0.42,0.435,453267,0
+NAK.US,D,20160425,000000,0.431,0.4522,0.415,0.4419,1189981,0
+NAK.US,D,20160426,000000,0.45,0.48,0.422,0.4463,526256,0
+NAK.US,D,20160427,000000,0.4468,0.4468,0.4004,0.42,586094,0
+NAK.US,D,20160428,000000,0.4001,0.4156,0.3884,0.4009,560844,0
+NAK.US,D,20160429,000000,0.41,0.4332,0.41,0.4308,320509,0
+NAK.US,D,20160502,000000,0.45,0.45,0.42,0.448,207344,0
+NAK.US,D,20160503,000000,0.4381,0.4381,0.41,0.4172,100771,0
+NAK.US,D,20160504,000000,0.416,0.416,0.38,0.3882,206990,0
+NAK.US,D,20160505,000000,0.389,0.389,0.37,0.37,96029,0
+NAK.US,D,20160506,000000,0.39,0.39,0.369,0.38,275538,0
+NAK.US,D,20160509,000000,0.36,0.3749,0.34,0.3458,169949,0
+NAK.US,D,20160510,000000,0.35,0.35,0.33,0.3449,149845,0
+NAK.US,D,20160511,000000,0.338,0.35,0.3312,0.35,136365,0
+NAK.US,D,20160512,000000,0.35,0.3608,0.3454,0.3589,142961,0
+NAK.US,D,20160513,000000,0.36,0.36,0.34,0.3581,97801,0
+NAK.US,D,20160516,000000,0.35,0.3649,0.34,0.34,175291,0
+NAK.US,D,20160517,000000,0.34,0.3586,0.3386,0.3475,156832,0
+NAK.US,D,20160518,000000,0.34,0.36,0.3312,0.3312,429639,0
+NAK.US,D,20160519,000000,0.3312,0.3458,0.3211,0.3455,129089,0
+NAK.US,D,20160520,000000,0.35,0.36,0.33,0.3451,117383,0
+NAK.US,D,20160523,000000,0.335,0.38,0.335,0.38,137801,0
+NAK.US,D,20160524,000000,0.36,0.36,0.34,0.3424,273352,0
+NAK.US,D,20160525,000000,0.34,0.3452,0.3375,0.3452,364159,0
+NAK.US,D,20160526,000000,0.3452,0.3499,0.34,0.3431,141244,0
+NAK.US,D,20160527,000000,0.325,0.3397,0.31,0.3247,469544,0
+NAK.US,D,20160531,000000,0.3275,0.3377,0.3,0.32,434503,0
+NAK.US,D,20160601,000000,0.3399,0.3399,0.3108,0.316,106365,0
+NAK.US,D,20160602,000000,0.3086,0.3225,0.3027,0.314,105394,0
+NAK.US,D,20160603,000000,0.35,0.36,0.328,0.36,338801,0
+NAK.US,D,20160606,000000,0.349,0.3798,0.341,0.3636,200094,0
+NAK.US,D,20160607,000000,0.3491,0.3601,0.3411,0.3549,145300,0
+NAK.US,D,20160608,000000,0.36,0.3699,0.335,0.3529,261289,0
+NAK.US,D,20160609,000000,0.35,0.368,0.3393,0.3623,85900,0
+NAK.US,D,20160610,000000,0.36,0.3678,0.3246,0.3277,394227,0
+NAK.US,D,20160613,000000,0.3381,0.3463,0.3291,0.3322,235224,0
+NAK.US,D,20160614,000000,0.3375,0.3375,0.325,0.3293,267215,0
+NAK.US,D,20160615,000000,0.325,0.3499,0.323,0.34,133226,0
+NAK.US,D,20160616,000000,0.35,0.35,0.311,0.345,695420,0
+NAK.US,D,20160617,000000,0.3439,0.3445,0.3323,0.334,160441,0
+NAK.US,D,20160620,000000,0.3145,0.3389,0.3145,0.3258,119866,0
+NAK.US,D,20160621,000000,0.33,0.3499,0.3127,0.313,85840,0
+NAK.US,D,20160622,000000,0.32,0.32,0.3095,0.3117,207337,0
+NAK.US,D,20160623,000000,0.31,0.3163,0.31,0.3135,125029,0
+NAK.US,D,20160624,000000,0.3419,0.3419,0.2842,0.3005,884004,0
+NAK.US,D,20160627,000000,0.3,0.3084,0.297,0.2989,165414,0
+NAK.US,D,20160628,000000,0.2975,0.3086,0.294,0.3086,33630,0
+NAK.US,D,20160629,000000,0.318,0.318,0.295,0.3101,184966,0
+NAK.US,D,20160630,000000,0.3199,0.32,0.3024,0.3118,72200,0
+NAK.US,D,20160701,000000,0.32,0.339,0.32,0.339,209938,0
+NAK.US,D,20160705,000000,0.3346,0.3603,0.301,0.3483,818317,0
+NAK.US,D,20160706,000000,0.37,0.37,0.3343,0.3438,799098,0
+NAK.US,D,20160707,000000,0.355,0.355,0.33,0.3389,983039,0
+NAK.US,D,20160708,000000,0.35,0.45,0.338,0.423,2524550,0
+NAK.US,D,20160711,000000,0.452,0.5769,0.4488,0.54,5856367,0
+NAK.US,D,20160712,000000,0.533,0.533,0.47,0.4711,2071085,0
+NAK.US,D,20160713,000000,0.4711,0.485,0.4422,0.4537,800559,0
+NAK.US,D,20160714,000000,0.46,0.525,0.445,0.525,2334949,0
+NAK.US,D,20160715,000000,0.51,0.54,0.4919,0.5038,1417059,0
+NAK.US,D,20160718,000000,0.549,0.549,0.485,0.49,813882,0
+NAK.US,D,20160719,000000,0.4937,0.4938,0.46,0.467,597038,0
+NAK.US,D,20160720,000000,0.45,0.46,0.44,0.4402,896354,0
+NAK.US,D,20160721,000000,0.44,0.4701,0.4398,0.46,717500,0
+NAK.US,D,20160722,000000,0.46,0.4604,0.44,0.4409,263779,0
+NAK.US,D,20160725,000000,0.44,0.445,0.4202,0.44,720088,0
+NAK.US,D,20160726,000000,0.44,0.4581,0.43,0.4541,440600,0
+NAK.US,D,20160727,000000,0.4576,0.48,0.4403,0.4726,678580,0
+NAK.US,D,20160728,000000,0.444,0.5187,0.444,0.5171,2529768,0
+NAK.US,D,20160729,000000,0.5216,0.546,0.515,0.544,1505280,0
+NAK.US,D,20160801,000000,0.55,0.69,0.55,0.635,2659158,0
+NAK.US,D,20160802,000000,0.5868,0.6137,0.5633,0.5984,2430352,0
+NAK.US,D,20160803,000000,0.6101,0.6893,0.6101,0.6525,2091121,0
+NAK.US,D,20160804,000000,0.6686,0.6997,0.66,0.679,2343394,0
+NAK.US,D,20160805,000000,0.6812,0.7,0.661,0.6957,1984261,0
+NAK.US,D,20160808,000000,0.7393,0.7926,0.73,0.766,2495809,0
+NAK.US,D,20160809,000000,0.78,0.8009,0.7,0.71,2440855,0
+NAK.US,D,20160810,000000,0.7158,0.7625,0.7,0.735,1873310,0
+NAK.US,D,20160811,000000,0.75,0.75,0.7019,0.7169,1551599,0
+NAK.US,D,20160812,000000,0.8401,0.89,0.8145,0.8498,8233382,0
+NAK.US,D,20160815,000000,0.8949,0.9863,0.8704,0.94,6333398,0
+NAK.US,D,20160816,000000,1,1.16,0.985,1.04,10290866,0
+NAK.US,D,20160817,000000,1.02,1.05,0.85,0.96,7325355,0
+NAK.US,D,20160818,000000,1,1.05,0.885,0.9479,3495685,0
+NAK.US,D,20160819,000000,0.8831,0.92,0.8525,0.886,2315708,0
+NAK.US,D,20160822,000000,0.86,0.89,0.7457,0.7885,4626588,0
+NAK.US,D,20160823,000000,0.7553,0.852,0.7515,0.852,2606149,0
+NAK.US,D,20160824,000000,0.83,0.8359,0.751,0.7769,2138734,0
+NAK.US,D,20160825,000000,0.7603,0.8139,0.75,0.7964,1553964,0
+NAK.US,D,20160826,000000,0.8,0.8362,0.77,0.78,1262333,0
+NAK.US,D,20160829,000000,0.7944,0.7944,0.755,0.76,989340,0
+NAK.US,D,20160830,000000,0.75,0.78,0.73,0.7399,1835469,0
+NAK.US,D,20160831,000000,0.7298,0.7305,0.682,0.6911,1326736,0
+NAK.US,D,20160901,000000,0.71,0.75,0.666,0.74,1710736,0
+NAK.US,D,20160902,000000,0.7573,0.79,0.7216,0.7879,1752914,0
+NAK.US,D,20160906,000000,0.81,0.87,0.81,0.8509,1503788,0
+NAK.US,D,20160907,000000,0.8672,0.88,0.8029,0.8291,1602414,0
+NAK.US,D,20160908,000000,0.84,0.8482,0.81,0.84,719428,0
+NAK.US,D,20160909,000000,0.85,0.85,0.78,0.7937,1455946,0
+NAK.US,D,20160912,000000,0.7898,0.7964,0.75,0.7964,654412,0
+NAK.US,D,20160913,000000,0.7804,0.79,0.752,0.78,514485,0
+NAK.US,D,20160914,000000,0.77,0.7925,0.77,0.7825,503308,0
+NAK.US,D,20160915,000000,0.7601,0.7718,0.74,0.752,543760,0
+NAK.US,D,20160916,000000,0.742,0.75,0.74,0.7411,339672,0
+NAK.US,D,20160919,000000,0.7468,0.7695,0.7304,0.74,451824,0
+NAK.US,D,20160920,000000,0.74,0.759,0.73,0.75,343373,0
+NAK.US,D,20160921,000000,0.7531,0.8434,0.7515,0.83,1184293,0
+NAK.US,D,20160922,000000,0.85,0.9,0.7947,0.805,1180623,0
+NAK.US,D,20160923,000000,0.8,0.85,0.783,0.7949,565563,0
+NAK.US,D,20160926,000000,0.7972,0.8199,0.7402,0.764,548497,0
+NAK.US,D,20160927,000000,0.7232,0.76,0.7205,0.7256,733121,0
+NAK.US,D,20160928,000000,0.72,0.75,0.68,0.7483,954321,0
+NAK.US,D,20160929,000000,0.75,0.75,0.7,0.7092,679359,0
+NAK.US,D,20160930,000000,0.7372,0.7372,0.692,0.71,510119,0
+NAK.US,D,20161003,000000,0.72,0.72,0.681,0.6967,606507,0
+NAK.US,D,20161004,000000,0.678,0.678,0.6,0.64,1897477,0
+NAK.US,D,20161005,000000,0.6422,0.6498,0.62,0.639,750710,0
+NAK.US,D,20161006,000000,0.6007,0.628,0.5719,0.5801,1355023,0
+NAK.US,D,20161007,000000,0.6001,0.64,0.6001,0.6157,495021,0
+NAK.US,D,20161010,000000,0.64,0.6697,0.62,0.6599,722135,0
+NAK.US,D,20161011,000000,0.619,0.6499,0.6,0.6007,599847,0
+NAK.US,D,20161012,000000,0.6007,0.6049,0.57,0.5821,673974,0
+NAK.US,D,20161013,000000,0.5721,0.609,0.54,0.6079,1029045,0
+NAK.US,D,20161014,000000,0.61,0.6347,0.5904,0.62,459536,0
+NAK.US,D,20161017,000000,0.6348,0.6427,0.6,0.6,543178,0
+NAK.US,D,20161018,000000,0.61,0.6888,0.6089,0.6849,1450544,0
+NAK.US,D,20161019,000000,0.69,0.7353,0.685,0.692,1549636,0
+NAK.US,D,20161020,000000,0.72,0.72,0.6651,0.7,576118,0
+NAK.US,D,20161021,000000,0.714,0.714,0.68,0.692,551083,0
+NAK.US,D,20161024,000000,0.7075,0.79,0.7,0.7421,1727195,0
+NAK.US,D,20161025,000000,0.77,0.77,0.7401,0.7495,987197,0
+NAK.US,D,20161026,000000,0.749,0.749,0.7285,0.7348,406811,0
+NAK.US,D,20161027,000000,0.73,0.7474,0.7018,0.725,811193,0
+NAK.US,D,20161028,000000,0.77,1.04,0.7651,0.8499,7081433,0
+NAK.US,D,20161031,000000,0.824,0.9143,0.81,0.8374,2822280,0
+NAK.US,D,20161101,000000,0.865,0.915,0.84,0.8535,1807232,0
+NAK.US,D,20161102,000000,0.8559,0.8753,0.8301,0.8432,2202705,0
+NAK.US,D,20161103,000000,0.86,0.86,0.7601,0.77,1395291,0
+NAK.US,D,20161104,000000,0.79,0.79,0.7127,0.7332,2033495,0
+NAK.US,D,20161107,000000,0.7499,0.75,0.7,0.7468,1738624,0
+NAK.US,D,20161108,000000,0.749,0.779,0.74,0.753,1095810,0
+NAK.US,D,20161109,000000,0.94,0.94,0.85,0.925,5738111,0
+NAK.US,D,20161110,000000,0.92,0.9275,0.88,0.889,1478373,0
+NAK.US,D,20161111,000000,0.8831,0.9,0.82,0.8877,1584523,0
+NAK.US,D,20161114,000000,0.88,0.9105,0.8606,0.8947,2668076,0
+NAK.US,D,20161115,000000,0.92,1.2401,0.91,1.24,8815206,0
+NAK.US,D,20161116,000000,1.28,1.55,1.16,1.32,13839964,0
+NAK.US,D,20161117,000000,1.32,1.33,1.16,1.22,3801463,0
+NAK.US,D,20161118,000000,1.1756,1.4,1.13,1.36,3367466,0
+NAK.US,D,20161121,000000,1.39,1.42,1.24,1.31,3007239,0
+NAK.US,D,20161122,000000,1.34,1.34,1.25,1.29,1411184,0
+NAK.US,D,20161123,000000,1.19,1.3,1.17,1.29,2573769,0
+NAK.US,D,20161125,000000,1.25,1.28,1.21,1.26,740935,0
+NAK.US,D,20161128,000000,1.28,1.3,1.2,1.23,1489872,0
+NAK.US,D,20161129,000000,1.2,1.25,1.19,1.23,795532,0
+NAK.US,D,20161130,000000,1.23,1.2363,1.19,1.2,1135016,0
+NAK.US,D,20161201,000000,1.17,1.2,1.14,1.19,1585419,0
+NAK.US,D,20161202,000000,1.19,1.5,1.18,1.45,7809930,0
+NAK.US,D,20161205,000000,1.47,1.5,1.38,1.48,3178522,0
+NAK.US,D,20161206,000000,1.47,1.52,1.4,1.42,3332164,0
+NAK.US,D,20161207,000000,1.46,1.63,1.45,1.52,5309669,0
+NAK.US,D,20161208,000000,1.62,1.94,1.54,1.91,7414836,0
+NAK.US,D,20161209,000000,2.02,2.05,1.63,1.75,8662061,0
+NAK.US,D,20161212,000000,1.75,1.75,1.65,1.67,2044873,0
+NAK.US,D,20161213,000000,1.66,1.69,1.52,1.67,3098353,0
+NAK.US,D,20161214,000000,1.7,1.8,1.63,1.65,2805909,0
+NAK.US,D,20161215,000000,1.58,1.69,1.53,1.62,2410782,0
+NAK.US,D,20161216,000000,1.61,1.65,1.55,1.59,1572160,0
+NAK.US,D,20161219,000000,1.61,1.77,1.57,1.75,2056953,0
+NAK.US,D,20161220,000000,1.73,1.79,1.66,1.78,1901331,0
+NAK.US,D,20161221,000000,1.8,1.85,1.66,1.72,2171412,0
+NAK.US,D,20161222,000000,1.74,1.78,1.68,1.72,1828838,0
+NAK.US,D,20161223,000000,1.75,1.95,1.72,1.89,4068551,0
+NAK.US,D,20161227,000000,2,2.5,1.97,2.46,10979506,0
+NAK.US,D,20161228,000000,2.25,2.3,2.05,2.17,9340763,0
+NAK.US,D,20161229,000000,2.23,2.25,2.11,2.22,3747064,0
+NAK.US,D,20161230,000000,2.23,2.23,2.01,2.07,5067385,0
+NAK.US,D,20170103,000000,2.05,2.07,1.9,1.94,5362022,0
+NAK.US,D,20170104,000000,1.94,1.94,1.72,1.88,5446417,0
+NAK.US,D,20170105,000000,1.89,2.07,1.88,2.05,4206567,0
+NAK.US,D,20170106,000000,2.02,2.05,1.91,1.92,2529488,0
+NAK.US,D,20170109,000000,2.03,2.0799,1.95,2.04,5634183,0
+NAK.US,D,20170110,000000,2.06,2.19,2.05,2.08,4207440,0
+NAK.US,D,20170111,000000,2.1,2.13,2.07,2.11,2956831,0
+NAK.US,D,20170112,000000,2.02,2.14,1.93,2.09,5773470,0
+NAK.US,D,20170113,000000,2.05,2.35,2.05,2.28,6305483,0
+NAK.US,D,20170117,000000,2.49,2.59,2.43,2.5,10729534,0
+NAK.US,D,20170118,000000,2.6,2.61,2.5,2.53,7652605,0
+NAK.US,D,20170119,000000,2.5,2.52,2.28,2.46,7475952,0
+NAK.US,D,20170120,000000,2.5,2.75,2.48,2.63,9070425,0
+NAK.US,D,20170123,000000,2.78,2.96,2.7,2.96,14562981,0
+NAK.US,D,20170124,000000,3.16,3.45,3.06,3.32,30972919,0
+NAK.US,D,20170125,000000,3.17,3.2,2.75,3.11,15075105,0
+NAK.US,D,20170126,000000,2.94,3,2.75,2.95,11334499,0
+NAK.US,D,20170127,000000,2.89,3.06,2.86,3,6111924,0
+NAK.US,D,20170130,000000,3,3.19,2.9,2.99,10765421,0
+NAK.US,D,20170131,000000,3.06,3.06,2.84,2.9,7205093,0
+NAK.US,D,20170201,000000,2.9,3.04,2.8,3.04,7814034,0
+NAK.US,D,20170202,000000,3.07,3.08,2.96,2.97,5465610,0
+NAK.US,D,20170203,000000,3,3,2.9,2.93,4127559,0
+NAK.US,D,20170206,000000,2.95,3.05,2.95,3.01,5052622,0
+NAK.US,D,20170207,000000,3.01,3.05,2.93,2.96,4993418,0
+NAK.US,D,20170208,000000,3.03,3.05,2.86,3.05,8229743,0
+NAK.US,D,20170209,000000,3.07,3.07,2.92,3.04,7469469,0
+NAK.US,D,20170210,000000,3.01,3.41,2.96,3.36,12680580,0
+NAK.US,D,20170213,000000,3.35,3.4,3.17,3.18,8746536,0
+NAK.US,D,20170214,000000,3.01,3.02,1.92,2.5,65147572,0
+NAK.US,D,20170215,000000,2.46,2.68,2.01,2.54,19030342,0
+NAK.US,D,20170216,000000,2.54,2.661,2.24,2.26,14405668,0
+NAK.US,D,20170217,000000,2.34,2.47,2.18,2.26,13185768,0
+NAK.US,D,20170221,000000,2.3,2.32,1.59,1.66,33589187,0
+NAK.US,D,20170222,000000,1.5,1.66,1.37,1.39,26913025,0
+NAK.US,D,20170223,000000,1.67,1.87,1.58,1.65,30064119,0
+NAK.US,D,20170224,000000,1.7,1.76,1.47,1.55,17192975,0
+NAK.US,D,20170227,000000,1.57,1.75,1.55,1.58,10738574,0
+NAK.US,D,20170228,000000,1.63,1.69,1.45,1.54,10904060,0
+NAK.US,D,20170301,000000,1.54,1.67,1.51,1.6,11807031,0
+NAK.US,D,20170302,000000,1.6,1.6,1.45,1.48,6746575,0
+NAK.US,D,20170303,000000,1.46,1.49,1.29,1.44,8219242,0
+NAK.US,D,20170306,000000,1.4,1.43,1.35,1.4,3214627,0
+NAK.US,D,20170307,000000,1.36,1.37,1.18,1.19,13518371,0
+NAK.US,D,20170308,000000,1.18,1.34,1.08,1.32,11232402,0
+NAK.US,D,20170309,000000,1.3,1.33,1.21,1.23,4750226,0
+NAK.US,D,20170310,000000,1.23,1.27,1.17,1.19,4334783,0
+NAK.US,D,20170313,000000,1.24,1.27,1.16,1.2,4184862,0
+NAK.US,D,20170314,000000,1.19,1.21,1.06,1.08,6270750,0
+NAK.US,D,20170315,000000,1.1,1.27,1.07,1.26,6596749,0
+NAK.US,D,20170316,000000,1.34,1.36,1.21,1.23,4855359,0
+NAK.US,D,20170317,000000,1.22,1.35,1.21,1.35,4015909,0
+NAK.US,D,20170320,000000,1.37,1.58,1.36,1.57,8758303,0
+NAK.US,D,20170321,000000,1.59,1.6,1.38,1.42,6864400,0
+NAK.US,D,20170322,000000,1.42,1.43,1.31,1.4,3582845,0
+NAK.US,D,20170323,000000,1.39,1.3901,1.33,1.35,1987715,0
+NAK.US,D,20170324,000000,1.38,1.4,1.31,1.34,2261757,0
+NAK.US,D,20170327,000000,1.35,1.44,1.33,1.43,3287776,0
+NAK.US,D,20170328,000000,1.45,1.4572,1.36,1.38,2439722,0
+NAK.US,D,20170329,000000,1.4,1.45,1.38,1.44,2117477,0
+NAK.US,D,20170330,000000,1.45,1.5,1.39,1.42,2647024,0
+NAK.US,D,20170331,000000,1.41,1.445,1.38,1.43,3314442,0
+NAK.US,D,20170403,000000,1.44,1.44,1.4,1.41,2108401,0
+NAK.US,D,20170404,000000,1.41,1.4286,1.33,1.34,3179450,0
+NAK.US,D,20170405,000000,1.35,1.35,1.21,1.23,5149549,0
+NAK.US,D,20170406,000000,1.23,1.255,1.22,1.24,1281585,0
+NAK.US,D,20170407,000000,1.26,1.3,1.25,1.27,1516278,0
+NAK.US,D,20170410,000000,1.3,1.4,1.28,1.39,3068710,0
+NAK.US,D,20170411,000000,1.39,1.4184,1.34,1.38,2943362,0
+NAK.US,D,20170412,000000,1.55,1.85,1.47,1.82,23930052,0
+NAK.US,D,20170413,000000,1.8,1.81,1.61,1.64,9100153,0
+NAK.US,D,20170417,000000,1.6,1.7,1.49,1.54,4743825,0
+NAK.US,D,20170418,000000,1.53,1.55,1.46,1.52,3308891,0
+NAK.US,D,20170419,000000,1.5,1.52,1.43,1.44,3269925,0
+NAK.US,D,20170420,000000,1.42,1.53,1.42,1.49,2656947,0
+NAK.US,D,20170421,000000,1.5,1.52,1.46,1.51,1302911,0
+NAK.US,D,20170424,000000,1.48,1.53,1.46,1.49,1998340,0
+NAK.US,D,20170425,000000,1.5,1.52,1.46,1.5,2094356,0
+NAK.US,D,20170426,000000,1.5,1.7301,1.5,1.65,6995657,0
+NAK.US,D,20170427,000000,1.7,1.71,1.47,1.53,4841254,0
+NAK.US,D,20170428,000000,1.55,1.6,1.53,1.6,1767797,0
+NAK.US,D,20170501,000000,1.6,1.65,1.55,1.57,1821108,0
+NAK.US,D,20170502,000000,1.58,1.63,1.56,1.61,2775929,0
+NAK.US,D,20170503,000000,1.61,1.63,1.47,1.51,4465218,0
+NAK.US,D,20170504,000000,1.48,1.48,1.37,1.47,3520574,0
+NAK.US,D,20170505,000000,1.72,1.72,1.57,1.6,12231849,0
+NAK.US,D,20170508,000000,1.64,1.89,1.62,1.83,15250182,0
+NAK.US,D,20170509,000000,1.88,2.09,1.87,2.08,15638452,0
+NAK.US,D,20170510,000000,2.18,2.31,1.64,2.04,26553344,0
+NAK.US,D,20170511,000000,2.03,2.2,1.92,2.17,9475075,0
+NAK.US,D,20170512,000000,2.42,2.42,1.65,1.86,35510310,0
+NAK.US,D,20170515,000000,1.88,1.95,1.66,1.83,11644749,0
+NAK.US,D,20170516,000000,1.8,1.83,1.74,1.81,3708175,0
+NAK.US,D,20170517,000000,1.79,1.9,1.75,1.79,4835302,0
+NAK.US,D,20170518,000000,1.78,1.79,1.7,1.73,4240275,0
+NAK.US,D,20170519,000000,1.74,1.8,1.71,1.77,2634084,0
+NAK.US,D,20170522,000000,1.77,1.83,1.75,1.8,2394776,0
+NAK.US,D,20170523,000000,1.79,1.83,1.72,1.74,2560885,0
+NAK.US,D,20170524,000000,1.74,1.74,1.61,1.66,3918320,0
+NAK.US,D,20170525,000000,1.63,1.66,1.6,1.66,2859461,0
+NAK.US,D,20170526,000000,1.68,1.75,1.65,1.73,3377196,0
+NAK.US,D,20170530,000000,1.72,1.74,1.64,1.65,2347171,0
+NAK.US,D,20170531,000000,1.65,1.67,1.55,1.55,3728627,0
+NAK.US,D,20170601,000000,1.55,1.59,1.47,1.51,4302310,0
+NAK.US,D,20170602,000000,1.48,1.53,1.48,1.53,2121663,0
+NAK.US,D,20170605,000000,1.56,1.8,1.56,1.79,7837885,0
+NAK.US,D,20170606,000000,1.81,1.97,1.66,1.68,10715061,0
+NAK.US,D,20170607,000000,1.64,1.78,1.64,1.68,4303210,0
+NAK.US,D,20170608,000000,1.69,1.77,1.67,1.73,3268187,0
+NAK.US,D,20170609,000000,1.73,1.74,1.62,1.65,3706320,0
+NAK.US,D,20170612,000000,1.65,1.7,1.6,1.69,2236025,0
+NAK.US,D,20170613,000000,1.69,1.73,1.64,1.7,1968461,0
+NAK.US,D,20170614,000000,1.72,1.74,1.57,1.61,3463167,0
+NAK.US,D,20170615,000000,1.57,1.61,1.52,1.52,2588861,0
+NAK.US,D,20170616,000000,1.55,1.64,1.53,1.63,2716997,0
+NAK.US,D,20170619,000000,1.62,1.66,1.58,1.61,1951775,0
+NAK.US,D,20170620,000000,1.56,1.584,1.52,1.55,2777088,0
+NAK.US,D,20170621,000000,1.52,1.615,1.52,1.56,1826531,0
+NAK.US,D,20170622,000000,1.56,1.58,1.53,1.54,2105716,0
+NAK.US,D,20170623,000000,1.53,1.5416,1.46,1.48,5293230,0
+NAK.US,D,20170626,000000,1.48,1.5,1.39,1.43,4125443,0
+NAK.US,D,20170627,000000,1.42,1.44,1.35,1.36,3847468,0
+NAK.US,D,20170628,000000,1.35,1.49,1.34,1.46,3709379,0
+NAK.US,D,20170629,000000,1.42,1.45,1.35,1.4,2771850,0
+NAK.US,D,20170630,000000,1.38,1.4,1.36,1.39,1188564,0
+NAK.US,D,20170703,000000,1.36,1.39,1.36,1.38,503962,0
+NAK.US,D,20170705,000000,1.38,1.41,1.35,1.35,1642270,0
+NAK.US,D,20170706,000000,1.35,1.36,1.22,1.25,5924898,0
+NAK.US,D,20170707,000000,1.25,1.28,1.21,1.26,2428200,0
+NAK.US,D,20170710,000000,1.28,1.36,1.24,1.35,2485670,0
+NAK.US,D,20170711,000000,1.3523,1.48,1.33,1.46,4461269,0
+NAK.US,D,20170712,000000,1.55,1.64,1.41,1.44,10159812,0
+NAK.US,D,20170713,000000,1.45,1.46,1.34,1.4,2852674,0
+NAK.US,D,20170714,000000,1.4,1.49,1.4,1.49,2477276,0
+NAK.US,D,20170717,000000,1.47,1.515,1.44,1.46,2111383,0
+NAK.US,D,20170718,000000,1.43,1.45,1.38,1.4,2173333,0
+NAK.US,D,20170719,000000,1.4,1.43,1.37,1.43,2259691,0
+NAK.US,D,20170720,000000,1.42,1.4407,1.36,1.39,2263277,0
+NAK.US,D,20170721,000000,1.37,1.3887,1.34,1.36,1430195,0
+NAK.US,D,20170724,000000,1.36,1.4,1.35,1.39,1711685,0
+NAK.US,D,20170725,000000,1.4,1.44,1.38,1.43,2338059,0
+NAK.US,D,20170726,000000,1.44,1.44,1.38,1.43,2043930,0
+NAK.US,D,20170727,000000,1.41,1.42,1.38,1.39,1260871,0
+NAK.US,D,20170728,000000,1.4,1.46,1.39,1.44,1695861,0
+NAK.US,D,20170731,000000,1.44,1.4502,1.39,1.41,1033638,0
+NAK.US,D,20170801,000000,1.41,1.43,1.39,1.43,852243,0
+NAK.US,D,20170802,000000,1.43,1.48,1.4,1.42,1442720,0
+NAK.US,D,20170803,000000,1.4,1.4294,1.4,1.415,1122908,0
+NAK.US,D,20170804,000000,1.42,1.43,1.4,1.405,956991,0
+NAK.US,D,20170807,000000,1.39,1.41,1.34,1.39,1611662,0
+NAK.US,D,20170808,000000,1.39,1.46,1.39,1.42,2238080,0
+NAK.US,D,20170809,000000,1.45,1.45,1.38,1.39,1368779,0
+NAK.US,D,20170810,000000,1.41,1.42,1.36,1.38,1516569,0
+NAK.US,D,20170811,000000,1.35,1.42,1.35,1.4,1081533,0
+NAK.US,D,20170814,000000,1.36,1.42,1.36,1.42,1107482,0
+NAK.US,D,20170815,000000,1.39,1.41,1.38,1.39,1081760,0
+NAK.US,D,20170816,000000,1.39,1.52,1.38,1.49,4041695,0
+NAK.US,D,20170817,000000,1.49,1.6,1.45,1.56,4050814,0
+NAK.US,D,20170818,000000,1.59,1.6,1.45,1.46,3010640,0
+NAK.US,D,20170821,000000,1.45,1.52,1.45,1.47,849928,0
+NAK.US,D,20170822,000000,1.58,1.65,1.51,1.63,7064532,0
+NAK.US,D,20170823,000000,1.64,1.65,1.56,1.62,2514086,0
+NAK.US,D,20170824,000000,1.64,1.75,1.6,1.75,4724997,0
+NAK.US,D,20170825,000000,1.75,1.85,1.72,1.78,5717659,0
+NAK.US,D,20170828,000000,1.8,1.85,1.74,1.76,5179137,0
+NAK.US,D,20170829,000000,1.78,1.78,1.62,1.68,5044128,0
+NAK.US,D,20170830,000000,1.66,1.71,1.61,1.7,2281027,0
+NAK.US,D,20170831,000000,1.72,1.8,1.71,1.79,2981563,0
+NAK.US,D,20170901,000000,1.75,1.84,1.72,1.81,2480682,0
+NAK.US,D,20170905,000000,1.85,1.9,1.78,1.79,5046338,0
+NAK.US,D,20170906,000000,1.79,1.84,1.72,1.8,2776692,0
+NAK.US,D,20170907,000000,1.8,1.85,1.77,1.82,2186050,0
+NAK.US,D,20170908,000000,1.82,1.83,1.75,1.82,2066057,0
+NAK.US,D,20170911,000000,1.8,1.85,1.77,1.8,2001264,0
+NAK.US,D,20170912,000000,1.8,1.84,1.78,1.81,2314903,0
+NAK.US,D,20170913,000000,1.8,1.85,1.78,1.8,2179372,0
+NAK.US,D,20170914,000000,1.8,1.84,1.77,1.84,1724262,0
+NAK.US,D,20170915,000000,1.8,1.85,1.79,1.82,1261315,0
+NAK.US,D,20170918,000000,1.8,1.85,1.8,1.83,1639102,0
+NAK.US,D,20170919,000000,1.85,1.975,1.85,1.9,6294879,0
+NAK.US,D,20170920,000000,1.97,1.99,1.89,1.95,3405209,0
+NAK.US,D,20170921,000000,1.96,1.96,1.88,1.88,2226043,0
+NAK.US,D,20170922,000000,1.88,1.93,1.82,1.88,2397442,0
+NAK.US,D,20170925,000000,1.78,1.83,1.68,1.74,4938364,0
+NAK.US,D,20170926,000000,1.75,1.88,1.69,1.88,4333836,0
+NAK.US,D,20170927,000000,1.89,1.89,1.76,1.85,2817500,0
+NAK.US,D,20170928,000000,1.84,1.86,1.79,1.82,1716810,0
+NAK.US,D,20170929,000000,1.84,1.84,1.77,1.8,1617708,0
+NAK.US,D,20171002,000000,1.79,1.8,1.71,1.74,2216575,0
+NAK.US,D,20171003,000000,1.75,1.76,1.71,1.72,1524101,0
+NAK.US,D,20171004,000000,1.7,1.75,1.69,1.74,1735676,0
+NAK.US,D,20171005,000000,1.77,1.82,1.73,1.77,2111491,0
+NAK.US,D,20171006,000000,1.78,1.95,1.72,1.93,5980754,0
+NAK.US,D,20171009,000000,1.96,2.08,1.89,1.94,4113752,0
+NAK.US,D,20171010,000000,1.92,1.94,1.85,1.88,2159159,0
+NAK.US,D,20171011,000000,1.94,2.04,1.9,2.03,5924621,0
+NAK.US,D,20171012,000000,2.07,2.19,2.02,2.17,8538747,0
+NAK.US,D,20171013,000000,2.22,2.22,2.07,2.12,6707207,0
+NAK.US,D,20171016,000000,2.16,2.18,2,2.05,5569150,0
+NAK.US,D,20171017,000000,2.05,2.07,1.95,1.99,4416854,0
+NAK.US,D,20171018,000000,1.96,2.12,1.93,2.09,4572594,0
+NAK.US,D,20171019,000000,2.12,2.12,1.99,2.03,2437561,0
+NAK.US,D,20171020,000000,2,2.08,2,2.05,2623748,0
+NAK.US,D,20171023,000000,2,2.08,1.97,1.97,2823183,0
+NAK.US,D,20171024,000000,1.9608,1.9799,1.88,1.91,3249506,0
+NAK.US,D,20171025,000000,1.91,1.98,1.85,1.89,2956037,0
+NAK.US,D,20171026,000000,1.9,1.92,1.85,1.88,2174814,0
+NAK.US,D,20171027,000000,1.92,2.0262,1.86,1.99,2833987,0
+NAK.US,D,20171030,000000,2.04,2.07,1.99,2.02,2365780,0
+NAK.US,D,20171031,000000,2.02,2.04,1.91,1.98,1926648,0
+NAK.US,D,20171101,000000,1.95,2.03,1.95,1.96,1701394,0
+NAK.US,D,20171102,000000,1.97,2.005,1.92,1.92,2724999,0
+NAK.US,D,20171103,000000,1.93,1.95,1.78,1.93,6001490,0
+NAK.US,D,20171106,000000,1.95,2.05,1.91,2.05,3849258,0
+NAK.US,D,20171107,000000,2.06,2.06,2,2.01,1776326,0
+NAK.US,D,20171108,000000,2.03,2.2,1.99,2.18,7265026,0
+NAK.US,D,20171109,000000,2.2,2.24,2.11,2.14,4215505,0
+NAK.US,D,20171110,000000,2.18,2.2,2.1,2.13,2597822,0
+NAK.US,D,20171113,000000,2.19,2.32,2.13,2.29,6715462,0
+NAK.US,D,20171114,000000,2.3,2.339,2.16,2.17,5312974,0
+NAK.US,D,20171115,000000,2.2,2.21,2.14,2.19,1938631,0
+NAK.US,D,20171116,000000,2.23,2.25,2.17,2.22,3784973,0
+NAK.US,D,20171117,000000,2.18,2.21,2.11,2.12,4556379,0
+NAK.US,D,20171120,000000,2.18,2.19,2.07,2.11,3869013,0
+NAK.US,D,20171121,000000,2.14,2.18,2.08,2.1,2610535,0
+NAK.US,D,20171122,000000,2.05,2.1,2.05,2.06,2174374,0
+NAK.US,D,20171124,000000,2.09,2.11,2.03,2.07,1411709,0
+NAK.US,D,20171127,000000,2.02,2.05,1.96,1.98,4080103,0
+NAK.US,D,20171128,000000,1.98,2,1.9,1.97,3264751,0
+NAK.US,D,20171129,000000,1.98,1.98,1.85,1.91,3913062,0
+NAK.US,D,20171130,000000,1.9,2.01,1.8799,1.97,2977167,0
+NAK.US,D,20171201,000000,2.01,2.07,1.9511,2.04,3141883,0
+NAK.US,D,20171204,000000,2.09,2.09,1.96,1.98,2071081,0
+NAK.US,D,20171205,000000,1.96,2,1.9,1.94,2107309,0
+NAK.US,D,20171206,000000,1.93,1.93,1.84,1.91,2459558,0
+NAK.US,D,20171207,000000,1.89,1.94,1.86,1.88,1777483,0
+NAK.US,D,20171208,000000,1.89,1.955,1.89,1.93,1542914,0
+NAK.US,D,20171211,000000,1.93,2.04,1.91,2.01,2722411,0
+NAK.US,D,20171212,000000,2,2.04,1.97,1.98,1726176,0
+NAK.US,D,20171213,000000,1.98,2.02,1.94,2.01,2550101,0
+NAK.US,D,20171214,000000,2.01,2.18,2,2.13,5046764,0
+NAK.US,D,20171215,000000,2.15,2.18,2.07,2.16,2839304,0
+NAK.US,D,20171218,000000,2.25,2.3,1.8,1.91,21102350,0
+NAK.US,D,20171219,000000,1.86,1.99,1.8,1.8,6379312,0
+NAK.US,D,20171220,000000,1.81,1.82,1.63,1.72,6559549,0
+NAK.US,D,20171221,000000,1.78,1.93,1.75,1.83,6286138,0
+NAK.US,D,20171222,000000,1.86,1.86,1.78,1.84,3063317,0
+NAK.US,D,20171226,000000,1.88,1.89,1.81,1.83,1983036,0
+NAK.US,D,20171227,000000,1.82,1.84,1.795,1.83,1704623,0
+NAK.US,D,20171228,000000,1.8,1.84,1.77,1.82,2408442,0
+NAK.US,D,20171229,000000,1.78,1.83,1.76,1.77,3145439,0
+NAK.US,D,20180102,000000,1.77,1.86,1.75,1.85,3022500,0
+NAK.US,D,20180103,000000,1.84,1.84,1.75,1.77,2902040,0
+NAK.US,D,20180104,000000,1.74,1.78,1.74,1.76,2435353,0
+NAK.US,D,20180105,000000,1.75,1.79,1.72,1.76,2072911,0
+NAK.US,D,20180108,000000,1.78,1.83,1.76,1.78,3811848,0
+NAK.US,D,20180109,000000,1.78,1.79,1.74,1.74,1613613,0
+NAK.US,D,20180110,000000,1.74,1.78,1.66,1.68,3384928,0
+NAK.US,D,20180111,000000,1.68,1.71,1.65,1.66,2236855,0
+NAK.US,D,20180112,000000,1.67,1.68,1.63,1.68,2916140,0
+NAK.US,D,20180116,000000,1.7,1.72,1.68,1.69,1984051,0
+NAK.US,D,20180117,000000,1.68,1.71,1.67,1.69,1484766,0
+NAK.US,D,20180118,000000,1.68,1.73,1.68,1.71,1523313,0
+NAK.US,D,20180119,000000,1.7,1.74,1.7,1.71,1366706,0
+NAK.US,D,20180122,000000,1.69,1.705,1.63,1.63,2065544,0
+NAK.US,D,20180123,000000,1.63,1.64,1.53,1.56,3853707,0
+NAK.US,D,20180124,000000,1.57,1.64,1.52,1.6,4360249,0
+NAK.US,D,20180125,000000,1.61,1.61,1.5,1.51,3209516,0
+NAK.US,D,20180126,000000,1.52,1.61,1.51,1.53,2325051,0
+NAK.US,D,20180129,000000,1.2,1.27,1.1201,1.2,15781817,0
+NAK.US,D,20180130,000000,1.19,1.22,1.14,1.16,5898019,0
+NAK.US,D,20180131,000000,1.16,1.18,0.96,0.99,12164910,0
+NAK.US,D,20180201,000000,0.96,0.98,0.9,0.935,6172498,0
+NAK.US,D,20180202,000000,0.93,0.9553,0.8082,0.8591,6569818,0
+NAK.US,D,20180205,000000,0.84,1.05,0.8248,1.03,6229564,0
+NAK.US,D,20180206,000000,1.1,1.14,1,1.04,4848314,0
+NAK.US,D,20180207,000000,1.1,1.19,1.06,1.18,4090324,0
+NAK.US,D,20180208,000000,1.2,1.3,1.08,1.11,6650304,0
+NAK.US,D,20180209,000000,1.11,1.169,0.98,1.05,4518666,0
+NAK.US,D,20180212,000000,1.16,1.16,1.04,1.12,1905645,0
+NAK.US,D,20180213,000000,1.1,1.14,1.07,1.09,1028037,0
+NAK.US,D,20180214,000000,1.08,1.11,1.05,1.1,1816441,0
+NAK.US,D,20180215,000000,1.1,1.12,1.08,1.11,765355,0
+NAK.US,D,20180216,000000,1.11,1.1315,1.05,1.07,1227901,0
+NAK.US,D,20180220,000000,1.08,1.08,1.08,1.08,1007409,0
+NAK.US,D,20180221,000000,1.07,1.08,1.05,1.07,961963,0
+NAK.US,D,20180222,000000,1.08,1.08,1.03,1.06,1096334,0
+NAK.US,D,20180223,000000,1.04,1.1,1.03,1.09,1607706,0
+NAK.US,D,20180226,000000,1.1,1.13,1.08,1.1,1232706,0
+NAK.US,D,20180227,000000,1.1,1.13,1.06,1.06,1648355,0
+NAK.US,D,20180228,000000,1.08,1.08,1.01,1.07,917356,0
+NAK.US,D,20180301,000000,1.05,1.06,1,1.04,1539047,0
+NAK.US,D,20180302,000000,1.04,1.04,0.93,0.95,3066539,0
+NAK.US,D,20180305,000000,0.95,0.96,0.9,0.92,1802633,0
+NAK.US,D,20180306,000000,0.9001,0.968,0.9,0.957,1560430,0
+NAK.US,D,20180307,000000,0.977,0.977,0.9173,0.9326,1029409,0
+NAK.US,D,20180308,000000,0.9492,0.95,0.9156,0.9247,1060414,0
+NAK.US,D,20180309,000000,0.9225,0.949,0.9201,0.94,902200,0
+NAK.US,D,20180312,000000,0.9248,0.94,0.92,0.934,578601,0
+NAK.US,D,20180313,000000,0.94,0.95,0.92,0.92,927359,0
+NAK.US,D,20180314,000000,0.92,0.94,0.92,0.9209,508113,0
+NAK.US,D,20180315,000000,0.9358,0.9399,0.9036,0.9147,520376,0
+NAK.US,D,20180316,000000,0.9079,0.92,0.86,0.8762,1300399,0
+NAK.US,D,20180319,000000,0.87,0.9,0.86,0.8851,1120144,0
+NAK.US,D,20180320,000000,0.88,0.8999,0.8355,0.8355,1021515,0
+NAK.US,D,20180321,000000,0.83,0.8998,0.83,0.8923,1254824,0
+NAK.US,D,20180322,000000,0.88,0.9435,0.87,0.9343,1493286,0
+NAK.US,D,20180323,000000,0.947,0.97,0.9,0.91,886619,0
+NAK.US,D,20180326,000000,0.91,0.9191,0.8716,0.8902,643052,0
+NAK.US,D,20180327,000000,0.9,0.925,0.8905,0.9011,1184058,0
+NAK.US,D,20180328,000000,0.897,0.91,0.891,0.9013,900380,0
+NAK.US,D,20180329,000000,0.9049,0.92,0.89,0.906,497511,0
+NAK.US,D,20180402,000000,0.91,0.913,0.87,0.875,754982,0
+NAK.US,D,20180403,000000,0.8936,0.9042,0.8706,0.89,483701,0
+NAK.US,D,20180404,000000,0.9,0.9054,0.8785,0.9045,642705,0
+NAK.US,D,20180405,000000,0.91,0.91,0.871,0.8973,807264,0
+NAK.US,D,20180406,000000,0.9,0.9,0.8711,0.8727,612142,0
+NAK.US,D,20180409,000000,0.87,0.8754,0.8207,0.84,1194792,0
+NAK.US,D,20180410,000000,0.84,0.879,0.83,0.8648,857916,0
+NAK.US,D,20180411,000000,0.88,0.884,0.8357,0.8643,1074317,0
+NAK.US,D,20180412,000000,0.86,0.8934,0.8527,0.8792,828584,0
+NAK.US,D,20180413,000000,0.87,0.895,0.8682,0.89,866491,0
+NAK.US,D,20180416,000000,0.899,0.9,0.8701,0.8723,721660,0
+NAK.US,D,20180417,000000,0.89,0.905,0.8701,0.905,671488,0
+NAK.US,D,20180418,000000,0.91,0.996,0.9001,0.965,1957380,0
+NAK.US,D,20180419,000000,0.959,0.9799,0.935,0.97,693052,0
+NAK.US,D,20180420,000000,1,1,0.9407,0.979,674670,0
+NAK.US,D,20180423,000000,0.9801,0.99,0.93,0.934,545359,0
+NAK.US,D,20180424,000000,0.94,0.95,0.93,0.9446,391959,0
+NAK.US,D,20180425,000000,0.95,0.95,0.88,0.882,814142,0
+NAK.US,D,20180426,000000,0.89,0.9079,0.861,0.8693,639222,0
+NAK.US,D,20180427,000000,0.8712,0.8954,0.822,0.8538,908799,0
+NAK.US,D,20180430,000000,0.86,0.88,0.814,0.8787,1479123,0
+NAK.US,D,20180501,000000,0.83,0.85,0.8205,0.836,1087447,0
+NAK.US,D,20180502,000000,0.8501,0.8625,0.83,0.856,721459,0
+NAK.US,D,20180503,000000,0.86,0.86,0.831,0.85,371629,0
+NAK.US,D,20180504,000000,0.86,0.9098,0.835,0.8881,941254,0
+NAK.US,D,20180507,000000,0.87,0.889,0.8601,0.875,812970,0
+NAK.US,D,20180508,000000,0.88,0.88,0.83,0.83,1165017,0
+NAK.US,D,20180509,000000,0.84,0.855,0.83,0.8456,862168,0
+NAK.US,D,20180510,000000,0.8377,0.85,0.8326,0.8385,702824,0
+NAK.US,D,20180511,000000,0.844,0.85,0.8207,0.8207,668246,0
+NAK.US,D,20180514,000000,0.8217,0.837,0.778,0.7837,1580942,0
+NAK.US,D,20180515,000000,0.7737,0.7943,0.738,0.77,1347881,0
+NAK.US,D,20180516,000000,0.77,0.77,0.695,0.7115,2531166,0
+NAK.US,D,20180517,000000,0.715,0.72,0.66,0.68,2143639,0
+NAK.US,D,20180518,000000,0.6932,0.7,0.67,0.6701,1075017,0
+NAK.US,D,20180521,000000,0.68,0.74,0.68,0.7139,1075209,0
+NAK.US,D,20180522,000000,0.714,0.7429,0.701,0.73,644978,0
+NAK.US,D,20180523,000000,0.7407,0.75,0.7084,0.71,621758,0
+NAK.US,D,20180524,000000,0.7246,0.73,0.7,0.7047,590061,0
+NAK.US,D,20180525,000000,0.45,0.54,0.442,0.4701,12619290,0
+NAK.US,D,20180529,000000,0.438,0.46,0.4251,0.455,3069932,0
+NAK.US,D,20180530,000000,0.47,0.489,0.46,0.48,1794551,0
+NAK.US,D,20180531,000000,0.49,0.5,0.461,0.475,2032576,0
+NAK.US,D,20180601,000000,0.48,0.49,0.46,0.49,1262018,0
+NAK.US,D,20180604,000000,0.49,0.49,0.47,0.48,1115989,0
+NAK.US,D,20180605,000000,0.48,0.6899,0.48,0.65,5944556,0
+NAK.US,D,20180606,000000,0.6,0.6369,0.571,0.6172,3746283,0
+NAK.US,D,20180607,000000,0.62,0.62,0.55,0.563,1442190,0
+NAK.US,D,20180608,000000,0.56,0.5964,0.56,0.593,1064923,0
+NAK.US,D,20180611,000000,0.595,0.6,0.5699,0.5812,1286937,0
+NAK.US,D,20180612,000000,0.59,0.59,0.55,0.5596,1298480,0
+NAK.US,D,20180613,000000,0.5612,0.57,0.5351,0.54,1111619,0
+NAK.US,D,20180614,000000,0.54,0.5546,0.52,0.5271,627912,0
+NAK.US,D,20180615,000000,0.53,0.55,0.508,0.5162,928214,0
+NAK.US,D,20180618,000000,0.516,0.53,0.49,0.5125,973575,0
+NAK.US,D,20180619,000000,0.507,0.51,0.47,0.49,886940,0
+NAK.US,D,20180620,000000,0.5,0.5189,0.485,0.5061,729544,0
+NAK.US,D,20180621,000000,0.52,0.52,0.495,0.5079,588467,0
+NAK.US,D,20180622,000000,0.51,0.55,0.5,0.55,839146,0
+NAK.US,D,20180625,000000,0.55,0.554,0.5124,0.52,600391,0
+NAK.US,D,20180626,000000,0.53,0.56,0.5005,0.5171,903636,0
+NAK.US,D,20180627,000000,0.52,0.5629,0.52,0.54,1478363,0
+NAK.US,D,20180628,000000,0.54,0.55,0.5255,0.5498,624712,0
+NAK.US,D,20180629,000000,0.55,0.5691,0.5351,0.5416,748565,0
+NAK.US,D,20180702,000000,0.54,0.56,0.5181,0.53,583600,0
+NAK.US,D,20180703,000000,0.545,0.545,0.512,0.52501,388286,0
+NAK.US,D,20180705,000000,0.525,0.5588,0.51,0.55396,1017290,0
+NAK.US,D,20180706,000000,0.5301,0.55,0.52,0.523,674012,0
+NAK.US,D,20180709,000000,0.53,0.545,0.513,0.5205,1113417,0
+NAK.US,D,20180710,000000,0.515,0.5325,0.5075,0.5105,606333,0
+NAK.US,D,20180711,000000,0.5212,0.5252,0.5,0.5088,614629,0
+NAK.US,D,20180712,000000,0.509,0.5179,0.5,0.5147,957910,0
+NAK.US,D,20180713,000000,0.51,0.515,0.5,0.5098,875475,0
+NAK.US,D,20180716,000000,0.51,0.513,0.493,0.4978,679534,0
+NAK.US,D,20180717,000000,0.5,0.51,0.4813,0.5044,1112522,0
+NAK.US,D,20180718,000000,0.5,0.51,0.4959,0.5012,589386,0
+NAK.US,D,20180719,000000,0.5,0.50021,0.4821,0.4928,588604,0
+NAK.US,D,20180720,000000,0.49,0.515,0.49,0.5105,458456,0
+NAK.US,D,20180723,000000,0.4941,0.5055,0.4862,0.5,528952,0
+NAK.US,D,20180724,000000,0.5,0.5018,0.49,0.498525,474155,0
+NAK.US,D,20180725,000000,0.4912,0.5009,0.485,0.496,830180,0
+NAK.US,D,20180726,000000,0.52,0.54,0.5001,0.54,1317164,0
+NAK.US,D,20180727,000000,0.5489,0.57,0.535,0.56,1283821,0
+NAK.US,D,20180730,000000,0.57,0.68,0.56621,0.61908,3861162,0
+NAK.US,D,20180731,000000,0.66,0.66,0.5802,0.607,1264156,0
+NAK.US,D,20180801,000000,0.62,0.62,0.5829,0.584,706914,0
+NAK.US,D,20180802,000000,0.6,0.6,0.58,0.58,861174,0
+NAK.US,D,20180803,000000,0.58,0.5899,0.55078,0.567,791380,0
+NAK.US,D,20180806,000000,0.56,0.595,0.56,0.5854,472692,0
+NAK.US,D,20180807,000000,0.6,0.61,0.59,0.6,1071423,0
+NAK.US,D,20180808,000000,0.6,0.6,0.568,0.57,596633,0
+NAK.US,D,20180809,000000,0.57,0.5999,0.569,0.5768,303102,0
+NAK.US,D,20180810,000000,0.599,0.599,0.5555,0.5619,519132,0
+NAK.US,D,20180813,000000,0.562,0.58,0.54,0.5536,673469,0
+NAK.US,D,20180814,000000,0.5506,0.554,0.52,0.5301,665896,0
+NAK.US,D,20180815,000000,0.5237,0.5237,0.5,0.505,1321784,0
+NAK.US,D,20180816,000000,0.5,0.5273,0.4985,0.4985,1438398,0
+NAK.US,D,20180817,000000,0.5,0.506,0.49,0.499,686470,0
+NAK.US,D,20180820,000000,0.5,0.514,0.5,0.514,406620,0
+NAK.US,D,20180821,000000,0.507,0.52,0.5,0.5172,601337,0
+NAK.US,D,20180822,000000,0.52,0.5658,0.52,0.5458,1007928,0
+NAK.US,D,20180823,000000,0.55,0.55,0.5265,0.5349,336013,0
+NAK.US,D,20180824,000000,0.54,0.5553,0.53,0.53961,524642,0
+NAK.US,D,20180827,000000,0.54,0.551,0.535,0.549,489513,0
+NAK.US,D,20180828,000000,0.54,0.575,0.54,0.566,774123,0
+NAK.US,D,20180829,000000,0.57,0.591,0.57,0.5779,833149,0
+NAK.US,D,20180830,000000,0.5628,0.59,0.5616,0.5889,500730,0
+NAK.US,D,20180831,000000,0.5899,0.5915,0.5729,0.584,468350,0
+NAK.US,D,20180904,000000,0.58,0.5899,0.575,0.585,507658,0
+NAK.US,D,20180905,000000,0.58,0.5899,0.57,0.585,378705,0
+NAK.US,D,20180906,000000,0.57,0.586,0.551,0.553,893965,0
+NAK.US,D,20180907,000000,0.55,0.57,0.54,0.554,464861,0
+NAK.US,D,20180910,000000,0.564,0.58,0.5402,0.5425,452108,0
+NAK.US,D,20180911,000000,0.55,0.55,0.53,0.5322,326914,0
+NAK.US,D,20180912,000000,0.54,0.549,0.52,0.5231,753770,0
+NAK.US,D,20180913,000000,0.524,0.54,0.52,0.53,313779,0
+NAK.US,D,20180914,000000,0.5399,0.54,0.52,0.528,452983,0
+NAK.US,D,20180917,000000,0.52,0.5399,0.52,0.5358,466988,0
+NAK.US,D,20180918,000000,0.54,0.545,0.5201,0.525,527797,0
+NAK.US,D,20180919,000000,0.53,0.545,0.52,0.53,545437,0
+NAK.US,D,20180920,000000,0.53,0.5476,0.5253,0.53,464353,0
+NAK.US,D,20180921,000000,0.53,0.59,0.525,0.54,1151764,0
+NAK.US,D,20180924,000000,0.55,0.5575,0.53,0.5484,449306,0
+NAK.US,D,20180925,000000,0.54,0.559,0.5315,0.5452,542202,0
+NAK.US,D,20180926,000000,0.5351,0.565,0.5351,0.5589,307733,0
+NAK.US,D,20180927,000000,0.56,0.56,0.5351,0.5441,416461,0
+NAK.US,D,20180928,000000,0.55,0.56,0.5464,0.56,536895,0
+NAK.US,D,20181001,000000,0.558,0.561,0.54,0.555,835502,0
+NAK.US,D,20181002,000000,0.5438,0.5627,0.54,0.559,607674,0
+NAK.US,D,20181003,000000,0.5519,0.5695,0.5438,0.5581,491294,0
+NAK.US,D,20181004,000000,0.56,0.57,0.546,0.5553,559392,0
+NAK.US,D,20181005,000000,0.57,0.6,0.546,0.5529,2209041,0
+NAK.US,D,20181008,000000,0.55,0.57,0.54332,0.5452,305509,0
+NAK.US,D,20181009,000000,0.5475,0.55,0.54,0.55,265023,0
+NAK.US,D,20181010,000000,0.5415,0.5499,0.51,0.5117,1256580,0
+NAK.US,D,20181011,000000,0.52,0.542,0.5081,0.51,1357838,0
+NAK.US,D,20181012,000000,0.51,0.53,0.51,0.5298,580277,0
+NAK.US,D,20181015,000000,0.5298,0.549,0.5272,0.54748,494820,0
+NAK.US,D,20181016,000000,0.54,0.565,0.5301,0.5425,623018,0
+NAK.US,D,20181017,000000,0.54,0.5498,0.5215,0.52501,284639,0
+NAK.US,D,20181018,000000,0.53,0.535,0.52,0.5275,325263,0
+NAK.US,D,20181019,000000,0.535,0.535,0.511,0.52,483184,0
+NAK.US,D,20181022,000000,0.539,0.5399,0.511,0.524,388335,0
+NAK.US,D,20181023,000000,0.52,0.525,0.5,0.5072,685482,0
+NAK.US,D,20181024,000000,0.5075,0.51,0.4951,0.4951,518071,0
+NAK.US,D,20181025,000000,0.514,0.515,0.4658,0.4972,1264129,0
+NAK.US,D,20181026,000000,0.5,0.518,0.47,0.473,685408,0
+NAK.US,D,20181029,000000,0.5,0.5,0.47,0.47,368786,0
+NAK.US,D,20181030,000000,0.47,0.485,0.43,0.463,725314,0
+NAK.US,D,20181031,000000,0.46,0.49,0.45,0.4888,1080331,0
+NAK.US,D,20181101,000000,0.49,0.49,0.465,0.485,780188,0
+NAK.US,D,20181102,000000,0.48,0.49,0.4649,0.4872,517732,0
+NAK.US,D,20181105,000000,0.48,0.53,0.48,0.51,809554,0
+NAK.US,D,20181106,000000,0.5101,0.56,0.5101,0.5586,1304704,0
+NAK.US,D,20181107,000000,0.61,0.8396,0.61,0.7139,11934283,0
+NAK.US,D,20181108,000000,0.7349,0.7349,0.6385,0.66,2388638,0
+NAK.US,D,20181109,000000,0.65,0.689,0.6001,0.66,1241876,0
+NAK.US,D,20181112,000000,0.67,0.7241,0.64,0.6847,1645534,0
+NAK.US,D,20181113,000000,0.6847,0.72,0.67,0.68,1150341,0
+NAK.US,D,20181114,000000,0.6927,0.7,0.6453,0.6591,679868,0
+NAK.US,D,20181115,000000,0.6662,0.695,0.65,0.6676,641832,0
+NAK.US,D,20181116,000000,0.67,0.7125,0.67,0.68,1373245,0
+NAK.US,D,20181119,000000,0.6971,0.72,0.67,0.6859,1296147,0
+NAK.US,D,20181120,000000,0.7349,0.7953,0.7118,0.7611,3954960,0
+NAK.US,D,20181121,000000,0.77,0.7969,0.74,0.7799,2119502,0
+NAK.US,D,20181123,000000,0.7989,0.7989,0.721,0.7349,1116337,0
+NAK.US,D,20181126,000000,0.7989,0.8,0.735,0.7646,1082424,0
+NAK.US,D,20181127,000000,0.77,0.777,0.74,0.748,545659,0
+NAK.US,D,20181128,000000,0.75,0.762,0.7405,0.75,464725,0
+NAK.US,D,20181129,000000,0.765,0.765,0.74609,0.757,490127,0
+NAK.US,D,20181130,000000,0.7589,0.77,0.75,0.76,666803,0
+NAK.US,D,20181203,000000,0.78,0.78,0.7,0.716,1050956,0
+NAK.US,D,20181204,000000,0.7,0.7276,0.66,0.7011,575145,0
+NAK.US,D,20181206,000000,0.7017,0.7017,0.66,0.6825,888446,0
+NAK.US,D,20181207,000000,0.6737,0.72,0.67,0.68,625835,0
+NAK.US,D,20181210,000000,0.69,0.7,0.66,0.6689,696787,0
+NAK.US,D,20181211,000000,0.67,0.675,0.62,0.64,1539456,0
+NAK.US,D,20181212,000000,0.64,0.65,0.615,0.63,709310,0
+NAK.US,D,20181213,000000,0.61,0.63,0.6,0.6017,953246,0
+NAK.US,D,20181214,000000,0.6001,0.61,0.591,0.6061,298998,0
+NAK.US,D,20181217,000000,0.6,0.61,0.57,0.5819,985451,0
+NAK.US,D,20181218,000000,0.578,0.6088,0.5764,0.58,693491,0
+NAK.US,D,20181219,000000,0.58,0.5973,0.5775,0.5849,480913,0
+NAK.US,D,20181220,000000,0.586,0.5947,0.565,0.57,788318,0
+NAK.US,D,20181221,000000,0.57,0.585,0.524,0.53,946194,0
+NAK.US,D,20181224,000000,0.53,0.56,0.505,0.515,629377,0
+NAK.US,D,20181226,000000,0.52,0.599,0.52,0.584,895498,0
+NAK.US,D,20181227,000000,0.58,0.5939,0.56,0.5601,722265,0
+NAK.US,D,20181228,000000,0.56,0.581,0.55478,0.5799,534585,0
+NAK.US,D,20181231,000000,0.56,0.5798,0.5425,0.5692,945535,0
+NAK.US,D,20190102,000000,0.59,0.6,0.5692,0.5924,875436,0
+NAK.US,D,20190103,000000,0.61,0.615,0.59,0.594,770786,0
+NAK.US,D,20190104,000000,0.601,0.7,0.5907,0.6601,1598240,0
+NAK.US,D,20190107,000000,0.69,0.695,0.65,0.6794,1055737,0
+NAK.US,D,20190108,000000,0.67,0.6717,0.655,0.665,760307,0
+NAK.US,D,20190109,000000,0.665,0.6776,0.65,0.651,746691,0
+NAK.US,D,20190110,000000,0.652,0.6586,0.64,0.645,344848,0
+NAK.US,D,20190111,000000,0.64,0.6545,0.625,0.649,358707,0
+NAK.US,D,20190114,000000,0.66,0.6777,0.64,0.655,449220,0
+NAK.US,D,20190115,000000,0.65,0.7,0.6445,0.6973,874384,0
+NAK.US,D,20190116,000000,0.69,0.73,0.679,0.692,1336647,0
+NAK.US,D,20190117,000000,0.7057,0.73,0.691,0.73,805207,0
+NAK.US,D,20190118,000000,0.74,0.74,0.71,0.72,848358,0
+NAK.US,D,20190122,000000,0.695,0.7112,0.695,0.7111,454211,0
+NAK.US,D,20190123,000000,0.72,0.72,0.7,0.7164,545525,0
+NAK.US,D,20190124,000000,0.71,0.7199,0.7,0.705,366550,0
+NAK.US,D,20190125,000000,0.705,0.72,0.7,0.7091,448932,0
+NAK.US,D,20190128,000000,0.71,0.7496,0.705,0.7495,828988,0
+NAK.US,D,20190129,000000,0.75,0.793,0.746,0.7526,897172,0
+NAK.US,D,20190130,000000,0.7749,0.7767,0.74,0.77,1082160,0
+NAK.US,D,20190131,000000,0.79,0.79,0.7653,0.78,624907,0
+NAK.US,D,20190201,000000,0.78,0.8,0.761,0.7927,763733,0
+NAK.US,D,20190204,000000,0.8,0.85,0.79,0.84,1592298,0
+NAK.US,D,20190205,000000,0.86,0.9,0.85,0.89,2157493,0
+NAK.US,D,20190206,000000,0.9,1.07,0.9,1.05,5113438,0
+NAK.US,D,20190207,000000,1.12,1.12,0.9,1.02,5169765,0
+NAK.US,D,20190208,000000,1.05,1.05,0.95,0.9563,1257545,0
+NAK.US,D,20190211,000000,0.945,1.0499,0.92,1.0194,1414802,0
+NAK.US,D,20190212,000000,1.04,1.04,0.95,0.96,1610600,0
+NAK.US,D,20190213,000000,0.96,0.99,0.92,0.9615,1076281,0
+NAK.US,D,20190214,000000,0.963,1,0.9451,0.9701,713713,0
+NAK.US,D,20190215,000000,0.97,0.99,0.94,0.95,1010128,0
+NAK.US,D,20190219,000000,0.96,0.96,0.88,0.8839,2233773,0
+NAK.US,D,20190220,000000,0.89,1.05,0.8714,1,5883269,0
+NAK.US,D,20190221,000000,1.07,1.07,0.9264,0.9271,3823672,0
+NAK.US,D,20190222,000000,0.94,0.97,0.94,0.9583,849875,0
+NAK.US,D,20190225,000000,0.98,0.9823,0.965,0.97,1029059,0
+NAK.US,D,20190226,000000,0.99,1,0.975,1,831122,0
+NAK.US,D,20190227,000000,1.02,1.02,0.98,0.98,874048,0
+NAK.US,D,20190228,000000,1.02,1.02,0.92,0.92,1273352,0
+NAK.US,D,20190301,000000,0.91,0.9421,0.89,0.9005,809303,0
+NAK.US,D,20190304,000000,0.91,0.91,0.862,0.8872,1080720,0
+NAK.US,D,20190305,000000,0.8989,0.92,0.85,0.8523,903976,0
+NAK.US,D,20190306,000000,0.86,0.8773,0.79,0.8178,1720088,0
+NAK.US,D,20190307,000000,0.8,0.8,0.75,0.761,1910185,0
+NAK.US,D,20190308,000000,0.75,0.77,0.723,0.7625,1033288,0
+NAK.US,D,20190311,000000,0.778,0.782,0.75,0.75,1178645,0
+NAK.US,D,20190312,000000,0.78,0.78,0.7201,0.7419,1743287,0
+NAK.US,D,20190313,000000,0.69,0.7299,0.6521,0.7128,4286120,0
+NAK.US,D,20190314,000000,0.7,0.7014,0.66,0.6601,1938031,0
+NAK.US,D,20190315,000000,0.675,0.675,0.64,0.6621,2164829,0
+NAK.US,D,20190318,000000,0.67,0.6909,0.661,0.68,2051184,0
+NAK.US,D,20190319,000000,0.69,0.6945,0.67,0.68,1127005,0
+NAK.US,D,20190320,000000,0.69,0.6997,0.671,0.6838,610497,0
+NAK.US,D,20190321,000000,0.69,0.69,0.66,0.6729,1152603,0
+NAK.US,D,20190322,000000,0.67,0.67,0.64,0.6504,923362,0
+NAK.US,D,20190325,000000,0.6505,0.678,0.6365,0.663,520206,0
+NAK.US,D,20190326,000000,0.67,0.68,0.6527,0.6581,551343,0
+NAK.US,D,20190327,000000,0.6641,0.67,0.6178,0.6255,1527662,0
+NAK.US,D,20190328,000000,0.62,0.63,0.6027,0.6121,961749,0
+NAK.US,D,20190329,000000,0.62,0.6467,0.598,0.602,830451,0
+NAK.US,D,20190401,000000,0.61,0.6139,0.58,0.587,1077170,0
+NAK.US,D,20190402,000000,0.59,0.6,0.58,0.591,745987,0
+NAK.US,D,20190403,000000,0.59,0.65,0.59,0.6468,1201154,0
+NAK.US,D,20190404,000000,0.65,0.66,0.62,0.6323,817645,0
+NAK.US,D,20190405,000000,0.625,0.64,0.608,0.6255,416612,0
+NAK.US,D,20190408,000000,0.645,0.645,0.609,0.614,572088,0
+NAK.US,D,20190409,000000,0.63,0.63,0.59,0.5996,803357,0
+NAK.US,D,20190410,000000,0.605,0.618,0.6,0.602,410156,0
+NAK.US,D,20190411,000000,0.61,0.61,0.59,0.5951,778074,0
+NAK.US,D,20190412,000000,0.6,0.6,0.59,0.5915,432467,0
+NAK.US,D,20190415,000000,0.592,0.6,0.533,0.56,2115904,0
+NAK.US,D,20190416,000000,0.56,0.5867,0.531,0.5851,1108814,0
+NAK.US,D,20190417,000000,0.599,0.61,0.5801,0.5907,809751,0
+NAK.US,D,20190418,000000,0.605,0.61,0.5503,0.5654,889725,0
+NAK.US,D,20190422,000000,0.5654,0.5822,0.553,0.5639,618705,0
+NAK.US,D,20190423,000000,0.57,0.57,0.53,0.555,1291871,0
+NAK.US,D,20190424,000000,0.56,0.61,0.532,0.5477,894648,0
+NAK.US,D,20190425,000000,0.55,0.55,0.53,0.5428,797131,0
+NAK.US,D,20190426,000000,0.545,0.55,0.5251,0.5391,767025,0
+NAK.US,D,20190429,000000,0.53,0.5329,0.52,0.5296,979745,0
+NAK.US,D,20190430,000000,0.5302,0.5395,0.5205,0.539,564238,0
+NAK.US,D,20190501,000000,0.54,0.541,0.52,0.5234,1189939,0
+NAK.US,D,20190502,000000,0.52,0.53,0.495,0.5078,1138307,0
+NAK.US,D,20190503,000000,0.5001,0.508,0.483,0.4855,1541106,0
+NAK.US,D,20190506,000000,0.5,0.5,0.46,0.49,1055689,0
+NAK.US,D,20190507,000000,0.5,0.5,0.47,0.4701,1009807,0
+NAK.US,D,20190508,000000,0.47,0.4898,0.446,0.45,2134432,0
+NAK.US,D,20190509,000000,0.46,0.46,0.4225,0.4225,1615926,0
+NAK.US,D,20190510,000000,0.44,0.5,0.43,0.489,1557978,0
+NAK.US,D,20190513,000000,0.5,0.5,0.455,0.4588,1108777,0
+NAK.US,D,20190514,000000,0.483,0.483,0.457,0.4599,801739,0
+NAK.US,D,20190515,000000,0.465,0.486,0.455,0.4577,1289017,0
+NAK.US,D,20190516,000000,0.47,0.48,0.4592,0.4709,822795,0
+NAK.US,D,20190517,000000,0.4875,0.5527,0.4677,0.54625,2702971,0
+NAK.US,D,20190520,000000,0.5697,0.5697,0.51,0.5519,981323,0
+NAK.US,D,20190521,000000,0.54,0.56,0.5,0.5182,1069264,0
+NAK.US,D,20190522,000000,0.52,0.53404,0.5,0.5151,668932,0
+NAK.US,D,20190523,000000,0.525,0.525,0.48,0.495,900018,0
+NAK.US,D,20190524,000000,0.5,0.5065,0.4825,0.4947,615747,0
+NAK.US,D,20190528,000000,0.4812,0.495,0.47,0.471,674550,0
+NAK.US,D,20190529,000000,0.47,0.483,0.4535,0.465,911982,0
+NAK.US,D,20190530,000000,0.461,0.468,0.447,0.45,872732,0
+NAK.US,D,20190531,000000,0.45,0.4658,0.441,0.4422,1463249,0
+NAK.US,D,20190603,000000,0.48,0.48,0.4444,0.4589,1030524,0
+NAK.US,D,20190604,000000,0.4818,0.485,0.4525,0.4677,976966,0
+NAK.US,D,20190605,000000,0.4774,0.49,0.465,0.48,610196,0
+NAK.US,D,20190606,000000,0.4896,0.4896,0.47,0.48,479670,0
+NAK.US,D,20190607,000000,0.4875,0.49,0.4648,0.4687,822422,0
+NAK.US,D,20190610,000000,0.4764,0.4875,0.47,0.475,367043,0
+NAK.US,D,20190611,000000,0.4875,0.4875,0.47,0.474,422874,0
+NAK.US,D,20190612,000000,0.48,0.4995,0.4646,0.495,749943,0
+NAK.US,D,20190613,000000,0.5,0.526,0.49,0.493,1598796,0
+NAK.US,D,20190614,000000,0.5005,0.5167,0.4998,0.5,673427,0
+NAK.US,D,20190617,000000,0.51,0.5275,0.5003,0.516,389863,0
+NAK.US,D,20190618,000000,0.5129,0.5213,0.48,0.4992,1530067,0
+NAK.US,D,20190619,000000,0.46,0.46,0.4101,0.4503,5047336,0
+NAK.US,D,20190620,000000,0.4728,0.4799,0.4394,0.4503,3631760,0
+NAK.US,D,20190621,000000,0.4585,0.475,0.444,0.4565,1895785,0
+NAK.US,D,20190624,000000,0.48,0.48,0.45,0.4736,1929811,0
+NAK.US,D,20190625,000000,0.4889,0.4889,0.47,0.4701,1603397,0
+NAK.US,D,20190626,000000,0.4838,0.629,0.465,0.5957,11312171,0
+NAK.US,D,20190627,000000,0.65,0.65,0.55,0.57,3504958,0
+NAK.US,D,20190628,000000,0.59,0.6397,0.5701,0.602,3127379,0
+NAK.US,D,20190701,000000,0.627,0.66,0.6,0.6306,2153945,0
+NAK.US,D,20190702,000000,0.6305,0.633,0.5226,0.5712,3471393,0
+NAK.US,D,20190703,000000,0.5651,0.5975,0.5515,0.5808,822700,0
+NAK.US,D,20190705,000000,0.57,0.586,0.555,0.5581,759776,0
+NAK.US,D,20190708,000000,0.58,0.58,0.5301,0.543,1044039,0
+NAK.US,D,20190709,000000,0.552,0.552,0.5,0.5134,1707795,0
+NAK.US,D,20190710,000000,0.5208,0.5299,0.5,0.5019,1023633,0
+NAK.US,D,20190711,000000,0.5111,0.5199,0.486,0.4977,2326389,0
+NAK.US,D,20190712,000000,0.485,0.4999,0.46,0.469939,2631218,0
+NAK.US,D,20190715,000000,0.5,0.5,0.47,0.4784,1502920,0
+NAK.US,D,20190716,000000,0.49,0.49,0.4689,0.4699,1052970,0
+NAK.US,D,20190717,000000,0.4774,0.4774,0.459,0.4619,2035892,0
+NAK.US,D,20190718,000000,0.5149,0.5155,0.457,0.5149,2056604,0
+NAK.US,D,20190719,000000,0.51,0.5229,0.4901,0.5061,1864222,0
+NAK.US,D,20190722,000000,0.5248,0.6,0.51,0.5973,4889296,0
+NAK.US,D,20190723,000000,0.6,0.61,0.5501,0.5975,1852176,0
+NAK.US,D,20190724,000000,0.6,0.627,0.5902,0.6064,1850567,0
+NAK.US,D,20190725,000000,0.61,0.6193,0.56,0.5744,1287074,0
+NAK.US,D,20190726,000000,0.58,0.6,0.565,0.58,1413746,0
+NAK.US,D,20190729,000000,0.6,0.6,0.5448,0.5529,1232116,0
+NAK.US,D,20190730,000000,0.5482,0.9175,0.5149,0.914,16193768,0
+NAK.US,D,20190731,000000,0.898,0.898,0.75,0.8038,14807846,0
+NAK.US,D,20190801,000000,0.8,0.85,0.75,0.8225,4337273,0
+NAK.US,D,20190802,000000,0.82,0.8489,0.754,0.8027,3253151,0
+NAK.US,D,20190805,000000,0.85,0.87,0.8048,0.8323,2547352,0
+NAK.US,D,20190806,000000,0.8338,0.8392,0.81,0.828,1955441,0
+NAK.US,D,20190807,000000,0.8503,0.9472,0.835,0.923,5630874,0
+NAK.US,D,20190808,000000,0.95,0.95,0.84,0.8575,4468634,0
+NAK.US,D,20190809,000000,0.781,0.83,0.7638,0.8001,6019588,0
+NAK.US,D,20190812,000000,0.825,0.825,0.75,0.7533,3169888,0
+NAK.US,D,20190813,000000,0.77,0.7975,0.69,0.6902,4077733,0
+NAK.US,D,20190814,000000,0.71,0.73,0.67,0.673,4128788,0
+NAK.US,D,20190815,000000,0.74,0.74,0.647,0.6678,2673757,0
+NAK.US,D,20190816,000000,0.6879,0.7149,0.65,0.6908,1721230,0
+NAK.US,D,20190819,000000,0.7018,0.7257,0.67,0.7062,2129469,0
+NAK.US,D,20190820,000000,0.72,0.749,0.685,0.7293,2971530,0
+NAK.US,D,20190821,000000,0.73,0.73,0.6895,0.6904,2007244,0
+NAK.US,D,20190822,000000,0.7102,0.7188,0.655,0.661,1643574,0
+NAK.US,D,20190823,000000,0.661,0.67636,0.63,0.631,4287591,0
+NAK.US,D,20190826,000000,0.653,0.6548,0.6,0.61531,2225641,0
+NAK.US,D,20190827,000000,0.622,0.6285,0.5785,0.5993,2805249,0
+NAK.US,D,20190828,000000,0.5615,0.68,0.56,0.6635,3498080,0
+NAK.US,D,20190829,000000,0.694,0.694,0.6235,0.65,1873896,0
+NAK.US,D,20190830,000000,0.65,0.6645,0.6235,0.6518,968455,0
+NAK.US,D,20190903,000000,0.66,0.67,0.6325,0.65,1603937,0
+NAK.US,D,20190904,000000,0.65,0.719,0.64,0.7,5313983,0
+NAK.US,D,20190905,000000,0.688,0.69,0.63,0.6369,2509367,0
+NAK.US,D,20190906,000000,0.647,0.6668,0.63,0.64513,1175629,0
+NAK.US,D,20190909,000000,0.65,0.65,0.6,0.6199,2162541,0
+NAK.US,D,20190910,000000,0.62,0.6399,0.611,0.63,1263427,0
+NAK.US,D,20190911,000000,0.64,0.6427,0.6191,0.629,874290,0
+NAK.US,D,20190912,000000,0.633,0.6388,0.6115,0.6189,1130248,0
+NAK.US,D,20190913,000000,0.62,0.6402,0.6116,0.62,1189999,0
+NAK.US,D,20190916,000000,0.635,0.6399,0.62,0.63,933882,0
+NAK.US,D,20190917,000000,0.65,0.65,0.62,0.63,996770,0
+NAK.US,D,20190918,000000,0.6245,0.63,0.615,0.62,1079311,0
+NAK.US,D,20190919,000000,0.62,0.66,0.615,0.635,930917,0
+NAK.US,D,20190920,000000,0.64,0.65,0.6205,0.6459,820465,0
+NAK.US,D,20190923,000000,0.6575,0.66765,0.645,0.665,1215088,0
+NAK.US,D,20190924,000000,0.6619,0.6655,0.63,0.6349,637841,0
+NAK.US,D,20190925,000000,0.63,0.6575,0.625,0.6278,560695,0
+NAK.US,D,20190926,000000,0.625,0.639,0.62,0.6241,728124,0
+NAK.US,D,20190927,000000,0.62,0.63,0.601,0.61,1378491,0
+NAK.US,D,20190930,000000,0.601,0.61,0.57,0.5875,2212507,0
+NAK.US,D,20191001,000000,0.5949,0.5979,0.565,0.5672,965185,0
+NAK.US,D,20191002,000000,0.58,0.5949,0.5623,0.5629,937430,0
+NAK.US,D,20191003,000000,0.589,0.589,0.5536,0.5606,954568,0
+NAK.US,D,20191004,000000,0.565,0.5919,0.56,0.5919,666364,0
+NAK.US,D,20191007,000000,0.591,0.6,0.556,0.5587,862080,0
+NAK.US,D,20191008,000000,0.5845,0.5845,0.5141,0.535,2066781,0
+NAK.US,D,20191009,000000,0.5384,0.54,0.51416,0.53,796408,0
+NAK.US,D,20191010,000000,0.52,0.5277,0.51,0.5152,814395,0
+NAK.US,D,20191011,000000,0.5128,0.53,0.5002,0.5299,898388,0
+NAK.US,D,20191014,000000,0.51,0.5299,0.51,0.5223,543296,0
+NAK.US,D,20191015,000000,0.5278,0.5278,0.5011,0.51,771227,0
+NAK.US,D,20191016,000000,0.515,0.53,0.505,0.522,922633,0
+NAK.US,D,20191017,000000,0.522,0.5687,0.5091,0.564,1395524,0
+NAK.US,D,20191018,000000,0.5654,0.58,0.55,0.5673,900800,0
+NAK.US,D,20191021,000000,0.57,0.57,0.54,0.5498,515622,0
+NAK.US,D,20191022,000000,0.55,0.565,0.54,0.561,1759790,0
+NAK.US,D,20191023,000000,0.56,0.56,0.5465,0.559,645837,0
+NAK.US,D,20191024,000000,0.5693,0.5693,0.5336,0.55,738382,0
+NAK.US,D,20191025,000000,0.5472,0.58079,0.5405,0.5731,1469683,0
+NAK.US,D,20191028,000000,0.59,0.59,0.55,0.5737,1101822,0
+NAK.US,D,20191029,000000,0.5747,0.5747,0.55,0.5696,700375,0
+NAK.US,D,20191030,000000,0.565,0.599,0.5516,0.59,2362906,0
+NAK.US,D,20191031,000000,0.595,0.6,0.5625,0.5703,1507113,0
+NAK.US,D,20191101,000000,0.569,0.592,0.569,0.58,1522279,0
+NAK.US,D,20191104,000000,0.5825,0.635,0.58,0.6308,2309362,0
+NAK.US,D,20191105,000000,0.63,0.655,0.601,0.6282,1319077,0
+NAK.US,D,20191106,000000,0.65,0.65,0.6139,0.6302,987768,0
+NAK.US,D,20191107,000000,0.625,0.6449,0.523,0.5688,2491394,0
+NAK.US,D,20191108,000000,0.57,0.59,0.561,0.578,1023692,0
+NAK.US,D,20191111,000000,0.57,0.5889,0.565,0.57728,694306,0
+NAK.US,D,20191112,000000,0.5705,0.5821,0.5561,0.57,553970,0
+NAK.US,D,20191113,000000,0.5851,0.5851,0.5602,0.5737,408543,0
+NAK.US,D,20191114,000000,0.58,0.5836,0.5502,0.55627,514224,0
+NAK.US,D,20191115,000000,0.56,0.57,0.5501,0.5637,691855,0
+NAK.US,D,20191118,000000,0.55,0.56,0.54,0.55,672956,0
+NAK.US,D,20191119,000000,0.544,0.55,0.525,0.52975,1093481,0
+NAK.US,D,20191120,000000,0.5357,0.5417,0.513,0.5319,1137499,0
+NAK.US,D,20191121,000000,0.535,0.5385,0.52,0.52,588435,0
+NAK.US,D,20191122,000000,0.52,0.5361,0.52,0.53,671214,0
+NAK.US,D,20191125,000000,0.521,0.5324,0.516,0.523,1117228,0
+NAK.US,D,20191126,000000,0.5247,0.5324,0.5201,0.5224,800384,0
+NAK.US,D,20191127,000000,0.525,0.5299,0.52,0.5261,486409,0
+NAK.US,D,20191129,000000,0.525,0.5521,0.525,0.5521,899192,0
+NAK.US,D,20191202,000000,0.5569,0.5569,0.5201,0.527,1044622,0
+NAK.US,D,20191203,000000,0.528,0.53345,0.52,0.525,723590,0
+NAK.US,D,20191204,000000,0.5174,0.539,0.5174,0.5258,781383,0
+NAK.US,D,20191205,000000,0.536,0.536,0.5225,0.5267,598575,0
+NAK.US,D,20191206,000000,0.53,0.5312,0.514,0.52,790632,0
+NAK.US,D,20191209,000000,0.52,0.5288,0.5025,0.50415,1332303,0
+NAK.US,D,20191210,000000,0.5189,0.5189,0.49,0.5058,1194433,0
+NAK.US,D,20191211,000000,0.5058,0.5125,0.495,0.51,829209,0
+NAK.US,D,20191212,000000,0.5057,0.5175,0.5,0.5105,815975,0
+NAK.US,D,20191213,000000,0.42,0.43,0.38,0.38,14899808,0
+NAK.US,D,20191216,000000,0.417,0.417,0.3886,0.3987,5644175,0
+NAK.US,D,20191217,000000,0.4051,0.415,0.3943,0.4078,3376905,0
+NAK.US,D,20191218,000000,0.4011,0.41,0.389,0.399,3893958,0
+NAK.US,D,20191219,000000,0.4017,0.404,0.39,0.3928,1908647,0
+NAK.US,D,20191220,000000,0.3902,0.4,0.39,0.3995,1988911,0
+NAK.US,D,20191223,000000,0.4,0.4002,0.38,0.3898,3251125,0
+NAK.US,D,20191224,000000,0.381,0.4068,0.381,0.4021,1816684,0
+NAK.US,D,20191226,000000,0.4,0.4295,0.395,0.41985,2733246,0
+NAK.US,D,20191227,000000,0.41,0.43,0.409,0.4096,2141365,0
+NAK.US,D,20191230,000000,0.412,0.414175,0.4,0.4093,2580047,0
+NAK.US,D,20191231,000000,0.415,0.4323,0.4052,0.428,3060652,0
+NAK.US,D,20200102,000000,0.431,0.48,0.4282,0.465,3596977,0
+NAK.US,D,20200103,000000,0.488,0.488,0.444,0.46,1930873,0
+NAK.US,D,20200106,000000,0.4647,0.47,0.4495,0.4577,2002867,0
+NAK.US,D,20200107,000000,0.455,0.455,0.43,0.4306,1962564,0
+NAK.US,D,20200108,000000,0.4212,0.43,0.409,0.415,2773167,0
+NAK.US,D,20200109,000000,0.417,0.4189,0.4001,0.404,2477697,0
+NAK.US,D,20200110,000000,0.404,0.418,0.4,0.4172,1338515,0
+NAK.US,D,20200113,000000,0.41,0.4152,0.4,0.4083,1474617,0
+NAK.US,D,20200114,000000,0.41,0.4143,0.402,0.405,1115932,0
+NAK.US,D,20200115,000000,0.41,0.4145,0.4042,0.406,1087919,0
+NAK.US,D,20200116,000000,0.425,0.425,0.4052,0.41,1048275,0
+NAK.US,D,20200117,000000,0.4115,0.4154,0.408,0.4154,1008661,0
+NAK.US,D,20200121,000000,0.415,0.416,0.41,0.412,1178348,0
+NAK.US,D,20200122,000000,0.415,0.415,0.405,0.4127,812059,0
+NAK.US,D,20200123,000000,0.415,0.4649,0.409,0.4528,4033168,0
+NAK.US,D,20200124,000000,0.458,0.458,0.432,0.45,1665573,0
+NAK.US,D,20200127,000000,0.458,0.458,0.44,0.4486,1478563,0
+NAK.US,D,20200128,000000,0.455,0.455,0.43,0.4441,928186,0
+NAK.US,D,20200129,000000,0.44,0.45,0.435,0.449,585722,0
+NAK.US,D,20200130,000000,0.45,0.4501,0.4352,0.44,902869,0
+NAK.US,D,20200131,000000,0.4505,0.4505,0.426,0.4298,1057715,0
+NAK.US,D,20200203,000000,0.43,0.4336,0.421,0.42845,771087,0
+NAK.US,D,20200204,000000,0.4291,0.431,0.424,0.4281,590218,0
+NAK.US,D,20200205,000000,0.43,0.437,0.4261,0.43,464117,0
+NAK.US,D,20200206,000000,0.44,0.44,0.4236,0.4338,540542,0
+NAK.US,D,20200207,000000,0.4302,0.4408,0.4251,0.438,701239,0
+NAK.US,D,20200210,000000,0.4327,0.481,0.426,0.469,5669232,0
+NAK.US,D,20200211,000000,0.48,0.4815,0.45,0.4657,1486358,0
+NAK.US,D,20200212,000000,0.498,0.534,0.482,0.521,5882279,0
+NAK.US,D,20200213,000000,0.55,0.66,0.525,0.654,11919644,0
+NAK.US,D,20200214,000000,0.68,0.709,0.55,0.5751,10129949,0
+NAK.US,D,20200218,000000,0.62,0.6572,0.6,0.643,4340540,0
+NAK.US,D,20200219,000000,0.64,0.67,0.62,0.6473,2907440,0
+NAK.US,D,20200220,000000,0.638,0.6549,0.6026,0.6146,2445343,0
+NAK.US,D,20200221,000000,0.62,0.6544,0.619,0.645,2578250,0
+NAK.US,D,20200224,000000,0.66,0.709,0.6251,0.64,5591562,0
+NAK.US,D,20200225,000000,0.635,0.646,0.575,0.5898,3624660,0
+NAK.US,D,20200226,000000,0.6,0.615,0.571,0.5779,1761926,0
+NAK.US,D,20200227,000000,0.565,0.572,0.53,0.565,4734200,0
+NAK.US,D,20200228,000000,0.51,0.5398,0.4534,0.5398,5216609,0
+NAK.US,D,20200302,000000,0.54,0.62075,0.53,0.583,5184949,0
+NAK.US,D,20200303,000000,0.603,0.62,0.56,0.588,4629796,0
+NAK.US,D,20200304,000000,0.6,0.6,0.56,0.5876,2035436,0
+NAK.US,D,20200305,000000,0.59,0.59,0.5728,0.5751,1541293,0
+NAK.US,D,20200306,000000,0.57,0.575,0.5284,0.546,2731425,0
+NAK.US,D,20200309,000000,0.5251,0.53,0.4611,0.48,3708528,0
+NAK.US,D,20200310,000000,0.5,0.51,0.46,0.49,2434795,0
+NAK.US,D,20200311,000000,0.484,0.484,0.4201,0.434,4384589,0
+NAK.US,D,20200312,000000,0.404,0.4387,0.358,0.4114,5060891,0
+NAK.US,D,20200313,000000,0.41,0.4337,0.3901,0.433,2717964,0
+NAK.US,D,20200316,000000,0.3772,0.42,0.36,0.3965,2672863,0
+NAK.US,D,20200317,000000,0.44,0.44,0.386,0.4014,2307450,0
+NAK.US,D,20200318,000000,0.4,0.4033,0.35,0.3638,4047725,0
+NAK.US,D,20200319,000000,0.38,0.38,0.36,0.3722,2520098,0
+NAK.US,D,20200320,000000,0.38,0.387842,0.352,0.3596,3341141,0
+NAK.US,D,20200323,000000,0.3575,0.3763,0.351,0.3634,2181485,0
+NAK.US,D,20200324,000000,0.395,0.415,0.38,0.41,2576245,0
+NAK.US,D,20200325,000000,0.39,0.43,0.3801,0.4102,2767996,0
+NAK.US,D,20200326,000000,0.419,0.43,0.3955,0.43,2340532,0
+NAK.US,D,20200327,000000,0.4214,0.428,0.3931,0.41,1518944,0
+NAK.US,D,20200330,000000,0.3977,0.41,0.39,0.4015,1329330,0
+NAK.US,D,20200331,000000,0.3962,0.402,0.385,0.385,1166290,0
+NAK.US,D,20200401,000000,0.3966,0.3985,0.384,0.385,1083319,0
+NAK.US,D,20200402,000000,0.4025,0.4049,0.386,0.3957,1154096,0
+NAK.US,D,20200403,000000,0.405,0.405,0.3845,0.39,971883,0
+NAK.US,D,20200406,000000,0.405,0.41,0.3887,0.4,1734232,0
+NAK.US,D,20200407,000000,0.402,0.4244,0.4,0.4008,1303966,0
+NAK.US,D,20200408,000000,0.4036,0.4749,0.402,0.465,2440610,0
+NAK.US,D,20200409,000000,0.49,0.52,0.47,0.5042,4272191,0
+NAK.US,D,20200413,000000,0.52,0.5777,0.4774,0.569,3491368,0
+NAK.US,D,20200414,000000,0.58,0.6348,0.51,0.5344,5643416,0
+NAK.US,D,20200415,000000,0.52,0.535,0.49,0.5201,1789587,0
+NAK.US,D,20200416,000000,0.55,0.55,0.5,0.53,1005812,0
+NAK.US,D,20200417,000000,0.5235,0.542,0.5061,0.5199,954424,0
+NAK.US,D,20200420,000000,0.5725,0.6,0.528,0.555,4471995,0
+NAK.US,D,20200421,000000,0.58,0.58,0.52,0.5367,2400067,0
+NAK.US,D,20200422,000000,0.57,0.6155,0.55,0.5831,3677223,0
+NAK.US,D,20200423,000000,0.605,0.628,0.5722,0.576,3698999,0
+NAK.US,D,20200424,000000,0.62,0.62,0.5723,0.597,2634509,0
+NAK.US,D,20200427,000000,0.629,0.629,0.5951,0.6087,2716243,0
+NAK.US,D,20200428,000000,0.61,0.6111,0.5862,0.6042,2223453,0
+NAK.US,D,20200429,000000,0.55,0.6142,0.55,0.5935,6353363,0
+NAK.US,D,20200430,000000,0.5945,0.6088,0.5625,0.5764,2866106,0
+NAK.US,D,20200501,000000,0.565,0.5764,0.56,0.569,1451848,0
+NAK.US,D,20200504,000000,0.57,0.595,0.569,0.595,1563270,0
+NAK.US,D,20200505,000000,0.6,0.666,0.5923,0.663,5555112,0
+NAK.US,D,20200506,000000,0.663,0.75,0.64,0.707,5237276,0
+NAK.US,D,20200507,000000,0.73,0.9,0.7251,0.84,13776825,0
+NAK.US,D,20200508,000000,0.88,0.95,0.8,0.83,12214306,0
+NAK.US,D,20200511,000000,0.8174,0.87,0.781,0.809,4552776,0
+NAK.US,D,20200512,000000,0.809,0.8149,0.7354,0.779,5094214,0
+NAK.US,D,20200513,000000,0.779,0.7898,0.722,0.749,3783625,0
+NAK.US,D,20200514,000000,0.7985,0.8229,0.7303,0.776,4172310,0
+NAK.US,D,20200515,000000,0.782,0.89,0.782,0.8794,5714420,0
+NAK.US,D,20200518,000000,0.95,0.99,0.9,0.9401,6431459,0
+NAK.US,D,20200519,000000,0.9705,0.99,0.881,0.919,5154759,0
+NAK.US,D,20200520,000000,0.92,0.9399,0.88,0.907,3811291,0
+NAK.US,D,20200521,000000,0.91,0.91,0.88,0.8968,2020464,0
+NAK.US,D,20200522,000000,0.91,0.94,0.88,0.9191,3005918,0
+NAK.US,D,20200526,000000,0.945,0.95,0.9042,0.95,4323474,0
+NAK.US,D,20200527,000000,0.96,0.96,0.8951,0.9264,2744737,0
+NAK.US,D,20200528,000000,0.94,1.18,0.92,1.15,11941910,0
+NAK.US,D,20200529,000000,1.38,1.5,1.2,1.3,22275488,0
+NAK.US,D,20200601,000000,1.34,1.37,1.2,1.3,7826230,0
+NAK.US,D,20200602,000000,1.26,1.26,1.18,1.2,7000532,0
+NAK.US,D,20200603,000000,1.18,1.21,1.11,1.16,6360107,0
+NAK.US,D,20200604,000000,1.15,1.3,1.13,1.3,6260565,0
+NAK.US,D,20200605,000000,1.27,1.28,1.175,1.24,4852304,0
+NAK.US,D,20200608,000000,1.23,1.295,1.2,1.26,3755696,0
+NAK.US,D,20200609,000000,1.28,1.44,1.2442,1.37,8302177,0
+NAK.US,D,20200610,000000,1.44,1.48,1.3,1.39,6134840,0
+NAK.US,D,20200611,000000,1.4,1.42,1.3,1.33,5685110,0
+NAK.US,D,20200612,000000,1.36,1.39,1.3,1.34,3886445,0
+NAK.US,D,20200615,000000,1.31,1.48,1.26,1.47,6995831,0
+NAK.US,D,20200616,000000,1.49,1.49,1.385,1.41,5411718,0
+NAK.US,D,20200617,000000,1.42,1.47,1.4,1.46,3279363,0
+NAK.US,D,20200618,000000,1.47,1.47,1.41,1.43,2700110,0
+NAK.US,D,20200619,000000,1.42,1.48,1.42,1.47,3534935,0
+NAK.US,D,20200622,000000,1.48,1.53,1.45,1.49,5272201,0
+NAK.US,D,20200623,000000,1.49,1.49,1.42,1.47,3528185,0
+NAK.US,D,20200624,000000,1.46,1.49,1.42,1.48,2710412,0
+NAK.US,D,20200625,000000,1.48,1.49,1.42,1.45,2653931,0
+NAK.US,D,20200626,000000,1.44,1.48,1.34,1.46,5020383,0
+NAK.US,D,20200629,000000,1.46,1.465,1.41,1.43,2228804,0
+NAK.US,D,20200630,000000,1.43,1.46,1.4,1.43,3109350,0
+NAK.US,D,20200701,000000,1.47,1.48,1.41,1.46,2625825,0
+NAK.US,D,20200702,000000,1.45,1.46,1.43,1.45,2292791,0
+NAK.US,D,20200706,000000,1.45,1.73,1.45,1.67,10330202,0
+NAK.US,D,20200707,000000,1.73,1.91,1.69,1.76,13274596,0
+NAK.US,D,20200708,000000,1.78,1.85,1.71,1.77,5205403,0
+NAK.US,D,20200709,000000,1.79,1.8,1.71,1.74,5268199,0
+NAK.US,D,20200710,000000,1.54,1.59,1.35,1.5,15958295,0
+NAK.US,D,20200713,000000,1.54,1.59,1.49,1.5,6904531,0
+NAK.US,D,20200714,000000,1.55,1.55,1.37,1.42,9588437,0
+NAK.US,D,20200715,000000,1.45,1.49,1.41,1.42,10511609,0
+NAK.US,D,20200716,000000,1.5,1.54,1.45,1.5,5758361,0
+NAK.US,D,20200717,000000,1.54,1.7,1.53,1.69,13524592,0
+NAK.US,D,20200720,000000,1.88,1.96,1.79,1.96,19524871,0
+NAK.US,D,20200721,000000,2.12,2.42,2.03,2.2,47005741,0
+NAK.US,D,20200722,000000,2.47,2.49,2.23,2.34,32101483,0
+NAK.US,D,20200723,000000,2.26,2.34,2.1,2.23,30703487,0
+NAK.US,D,20200724,000000,2.34,2.38,1.86,1.94,58038645,0
+NAK.US,D,20200727,000000,1.85,1.94,1.58,1.72,36550784,0
+NAK.US,D,20200728,000000,1.53,1.7,1.5,1.51,27693811,0
+NAK.US,D,20200729,000000,1.61,1.81,1.53,1.76,19494371,0
+NAK.US,D,20200730,000000,1.68,1.735,1.56,1.59,12520678,0
+NAK.US,D,20200731,000000,1.63,1.69,1.58,1.62,6423614,0
+NAK.US,D,20200803,000000,1.56,1.6,1.52,1.57,6458980,0
+NAK.US,D,20200804,000000,1.6,1.68,1.55,1.65,7885868,0
+NAK.US,D,20200805,000000,1.56,1.64,1.4,1.43,23963588,0
+NAK.US,D,20200806,000000,1.49,1.58,1.45,1.54,11477698,0
+NAK.US,D,20200807,000000,1.57,1.58,1.48,1.57,8165846,0
+NAK.US,D,20200810,000000,1.52,1.56,1.48,1.53,11528139,0
+NAK.US,D,20200811,000000,1.47,1.52,1.44,1.48,10206507,0
+NAK.US,D,20200812,000000,1.44,1.53,1.42,1.5,8862360,0
+NAK.US,D,20200813,000000,1.49,1.54,1.47,1.52,4813395,0
+NAK.US,D,20200814,000000,1.5,1.52,1.47,1.51,6264963,0
+NAK.US,D,20200817,000000,1.5,1.75,1.49,1.75,15530719,0
+NAK.US,D,20200818,000000,1.75,1.76,1.52,1.54,10290906,0
+NAK.US,D,20200819,000000,1.62,1.64,1.53,1.54,5591667,0
+NAK.US,D,20200820,000000,1.53,1.6,1.52,1.55,4977071,0
+NAK.US,D,20200821,000000,1.52,1.546,1.445,1.45,8261039,0
+NAK.US,D,20200824,000000,0.66,1,0.64,0.896,60582612,0
+NAK.US,D,20200825,000000,0.782,0.85,0.5811,0.61,54522404,0
+NAK.US,D,20200826,000000,0.62,0.969,0.6012,0.8827,151830175,0
+NAK.US,D,20200827,000000,1.05,1.1,0.9,0.938,61079860,0
+NAK.US,D,20200828,000000,0.95,0.953999,0.871,0.9106,16931427,0
+NAK.US,D,20200831,000000,0.96,1.09,0.92,1.05,30538553,0
+NAK.US,D,20200901,000000,1.03,1.22,1.03,1.14,34405292,0
+NAK.US,D,20200902,000000,1.15,1.18,1.03,1.07,16639549,0
+NAK.US,D,20200903,000000,1.04,1.06,0.96,0.9817,13489399,0
+NAK.US,D,20200904,000000,1,1.03,0.9,1.03,10912696,0
+NAK.US,D,20200908,000000,0.966,1.01,0.9319,0.9854,10914379,0
+NAK.US,D,20200909,000000,1.01,1.17,1,1.06,22055988,0
+NAK.US,D,20200910,000000,1.09,1.125,1.02,1.04,13453043,0
+NAK.US,D,20200911,000000,1.05,1.07,1,1.01,5888804,0
+NAK.US,D,20200914,000000,0.9949,1.05,0.98,1.02,6417064,0
+NAK.US,D,20200915,000000,1.02,1.04,0.98,0.995,6786905,0
+NAK.US,D,20200916,000000,0.9862,0.9988,0.955,0.9561,6072149,0
+NAK.US,D,20200917,000000,1.21,1.22,1.08,1.14,46094774,0
+NAK.US,D,20200918,000000,1.13,1.16,1.05,1.11,12749596,0
+NAK.US,D,20200921,000000,1.07,1.15,1.02,1.11,8334116,0
+NAK.US,D,20200922,000000,1.08,1.14,1.07,1.11,5044218,0
+NAK.US,D,20200923,000000,1.07,1.09,0.99,1.01,13993034,0
+NAK.US,D,20200924,000000,0.93,1.04,0.911,1.02,10254799,0
+NAK.US,D,20200925,000000,0.98,1.02,0.9611,1.01,5975622,0
+NAK.US,D,20200928,000000,1,1.03,0.97,1.01,7093782,0
+NAK.US,D,20200929,000000,0.983,1.01,0.9747,0.9982,4281458,0
+NAK.US,D,20200930,000000,0.985,0.9999,0.9728,0.9804,4096381,0
+NAK.US,D,20201001,000000,1.11,1.11,1.02,1.05,18538367,0
+NAK.US,D,20201002,000000,1,1.07,1,1.05,7764133,0
+NAK.US,D,20201005,000000,1.05,1.26,1.05,1.19,25455206,0
+NAK.US,D,20201006,000000,1.23,1.24,1.1,1.12,15800069,0
+NAK.US,D,20201007,000000,1.15,1.17,1.12,1.15,9508353,0
+NAK.US,D,20201008,000000,1.17,1.2,1.14,1.15,5549096,0
+NAK.US,D,20201009,000000,1.17,1.19,1.15,1.18,5707053,0
+NAK.US,D,20201012,000000,1.19,1.24,1.171,1.19,8413611,0
+NAK.US,D,20201013,000000,1.21,1.22,1.12,1.19,5490479,0
+NAK.US,D,20201014,000000,1.17,1.18,1.14,1.14,4784176,0
+NAK.US,D,20201015,000000,1.12,1.13,1.04,1.09,7115111,0
+NAK.US,D,20201016,000000,1.1,1.1,1.03,1.05,8008878,0
+NAK.US,D,20201019,000000,1.01,1.08,1,1.01,8685783,0
+NAK.US,D,20201020,000000,1.01,1.035,1,1.02,4675453,0
+NAK.US,D,20201021,000000,1.01,1.06,1,1.01,4700837,0
+NAK.US,D,20201022,000000,1,1.02,0.9956,1.01,4388983,0
+NAK.US,D,20201023,000000,1.02,1.04,1,1.03,5077380,0
+NAK.US,D,20201026,000000,1.03,1.035,0.9805,1.01,5714343,0
+NAK.US,D,20201027,000000,1.01,1.01,0.9642,0.9788,4462727,0
+NAK.US,D,20201028,000000,0.91,0.929199,0.8206,0.896,9928960,0
+NAK.US,D,20201029,000000,0.8937,0.9642,0.8705,0.945,4514370,0
+NAK.US,D,20201030,000000,0.9271,0.939799,0.87,0.8865,4389583,0
+NAK.US,D,20201102,000000,0.9026,0.9071,0.87,0.894,4353480,0
+NAK.US,D,20201103,000000,0.91,0.9568,0.8991,0.9187,5544444,0
+NAK.US,D,20201104,000000,0.8865,0.89,0.7111,0.765,24138032,0
+NAK.US,D,20201105,000000,0.7627,0.82,0.7627,0.81,9593311,0
+NAK.US,D,20201106,000000,0.8075,0.8079,0.7501,0.7703,8553850,0
+NAK.US,D,20201109,000000,0.73,0.794,0.73,0.7676,9934553,0
+NAK.US,D,20201110,000000,0.77,0.805,0.764,0.7987,5667690,0
+NAK.US,D,20201111,000000,0.794,0.8195,0.7878,0.8195,3172617,0
+NAK.US,D,20201112,000000,0.82,0.945,0.8001,0.9267,11150376,0
+NAK.US,D,20201113,000000,0.9,0.97,0.8413,0.8709,9451651,0
+NAK.US,D,20201116,000000,0.87,0.9367,0.85,0.9,7773958,0
+NAK.US,D,20201117,000000,0.8947,0.9,0.873,0.893268,5143500,0
+NAK.US,D,20201118,000000,0.9,0.9125,0.8401,0.8427,7877477,0
+NAK.US,D,20201119,000000,0.86,0.8749,0.8427,0.8713,4592220,0
+NAK.US,D,20201120,000000,0.8736,0.9185,0.86,0.88,4830722,0
+NAK.US,D,20201123,000000,0.8794,0.9092,0.84,0.847,7205915,0
+NAK.US,D,20201124,000000,0.835,0.8436,0.7951,0.8025,9571086,0
+NAK.US,D,20201125,000000,0.81,0.871,0.35,0.4004,203849597,0
+NAK.US,D,20201127,000000,0.37,0.395,0.353,0.3773,58026575,0
+NAK.US,D,20201130,000000,0.366,0.385,0.355,0.3694,43036088,0
+NAK.US,D,20201201,000000,0.3689,0.37,0.35,0.3566,26881123,0
+NAK.US,D,20201202,000000,0.355,0.356,0.323,0.3388,24476029,0
+NAK.US,D,20201203,000000,0.3577,0.381,0.35,0.362,37243288,0
+NAK.US,D,20201204,000000,0.37,0.4,0.3659,0.3781,33280161,0
+NAK.US,D,20201207,000000,0.3675,0.385,0.3651,0.3795,12434864,0
+NAK.US,D,20201208,000000,0.3724,0.3724,0.345,0.3537,19809921,0
+NAK.US,D,20201209,000000,0.35,0.3537,0.3304,0.3348,16797964,0
+NAK.US,D,20201210,000000,0.3348,0.3449,0.3302,0.336,8792869,0
+NAK.US,D,20201211,000000,0.34,0.3489,0.331,0.335,9904086,0
+NAK.US,D,20201214,000000,0.336,0.3389,0.323,0.3291,9188376,0
+NAK.US,D,20201215,000000,0.325,0.327,0.3106,0.3135,13161442,0
+NAK.US,D,20201216,000000,0.315,0.319,0.306,0.3146,8990658,0
+NAK.US,D,20201217,000000,0.3215,0.3469,0.3161,0.342,19271910,0
+NAK.US,D,20201218,000000,0.3365,0.355,0.33,0.3322,11597734,0
+NAK.US,D,20201221,000000,0.3293,0.334,0.319,0.33,8761603,0
+NAK.US,D,20201222,000000,0.3251,0.33,0.32,0.3276,7091376,0
+NAK.US,D,20201223,000000,0.3267,0.343,0.3176,0.3371,13056752,0
+NAK.US,D,20201224,000000,0.3382,0.343,0.3262,0.3355,4991090,0
+NAK.US,D,20201228,000000,0.34,0.352,0.325,0.3261,9747117,0
+NAK.US,D,20201229,000000,0.3299,0.3321,0.32,0.3212,7484852,0
+NAK.US,D,20201230,000000,0.3237,0.33,0.3222,0.3295,7541945,0
+NAK.US,D,20201231,000000,0.3295,0.3344,0.32,0.322,10442469,0
+NAK.US,D,20210104,000000,0.3254,0.3589,0.3224,0.352,22430893,0
+NAK.US,D,20210105,000000,0.385,0.485,0.37,0.4132,85826784,0
+NAK.US,D,20210106,000000,0.4,0.4089,0.3692,0.374,25627441,0
+NAK.US,D,20210107,000000,0.382,0.3906,0.365,0.3828,16126378,0
+NAK.US,D,20210108,000000,0.38,0.381,0.3631,0.3698,12221825,0
+NAK.US,D,20210111,000000,0.399,0.4379,0.3922,0.4377,33271575,0
+NAK.US,D,20210112,000000,0.4172,0.4975,0.407,0.4831,87392160,0
+NAK.US,D,20210113,000000,0.667,0.69,0.55,0.595,130814098,0
+NAK.US,D,20210114,000000,0.537,0.575,0.52,0.5553,37301143,0
+NAK.US,D,20210115,000000,0.56,0.566599,0.5086,0.521,19012702,0
+NAK.US,D,20210119,000000,0.5252,0.5292,0.49,0.5131,22201607,0
+NAK.US,D,20210120,000000,0.5099,0.529,0.49,0.5,15169916,0
+NAK.US,D,20210121,000000,0.535,0.54,0.5021,0.5163,31454926,0
+NAK.US,D,20210122,000000,0.5408,0.5584,0.5125,0.5275,26178687,0
+NAK.US,D,20210125,000000,0.5263,0.53,0.4587,0.5,23949405,0
+NAK.US,D,20210126,000000,0.4909,0.493,0.48,0.4801,13496107,0
+NAK.US,D,20210127,000000,0.435,0.5683,0.42,0.53,70661495,0
+NAK.US,D,20210128,000000,0.6238,0.7267,0.5378,0.6026,123418325,0
+NAK.US,D,20210129,000000,0.6295,0.6869,0.5605,0.573,79220362,0
+NAK.US,D,20210201,000000,0.6271,0.84,0.58,0.7456,270920079,0
+NAK.US,D,20210202,000000,0.6385,0.6868,0.6023,0.62,61700234,0
+NAK.US,D,20210203,000000,0.6259,0.6469,0.6,0.6171,34557024,0
+NAK.US,D,20210204,000000,0.6259,0.6259,0.604,0.6124,25280855,0
+NAK.US,D,20210205,000000,0.621,0.67,0.62,0.64,40619039,0
+NAK.US,D,20210208,000000,0.6441,0.6845,0.6258,0.67,43931268,0
+NAK.US,D,20210209,000000,0.7169,0.7663,0.7,0.7597,75457609,0
+NAK.US,D,20210210,000000,0.909,0.98,0.78,0.9401,194872300,0
+NAK.US,D,20210211,000000,1.1,1.15,0.92,1,150136742,0
+NAK.US,D,20210212,000000,0.88,0.9305,0.85,0.899,67319505,0
+NAK.US,D,20210216,000000,0.943,0.9868,0.9,0.9217,58645417,0
+NAK.US,D,20210217,000000,0.898,0.9072,0.8502,0.86,37222898,0
+NAK.US,D,20210218,000000,0.8485,0.8547,0.7301,0.7813,48649508,0
+NAK.US,D,20210219,000000,0.85,0.89,0.81,0.8114,49918003,0
+NAK.US,D,20210222,000000,0.805,0.888,0.805,0.8161,32834345,0
+NAK.US,D,20210223,000000,0.7616,0.78,0.6541,0.7241,36944380,0
+NAK.US,D,20210224,000000,0.75,0.789514,0.74,0.7577,25127281,0
+NAK.US,D,20210225,000000,0.7572,0.7647,0.69,0.7,23188792,0
+NAK.US,D,20210226,000000,0.8785,0.9339,0.741,0.7908,153424434,0
+NAK.US,D,20210301,000000,0.8203,0.847,0.785,0.79,32268787,0
+NAK.US,D,20210302,000000,0.7855,0.7974,0.7413,0.7413,22978899,0
+NAK.US,D,20210303,000000,0.734,0.75,0.701601,0.7187,17771037,0
+NAK.US,D,20210304,000000,0.684,0.7054,0.6023,0.6295,29068442,0
+NAK.US,D,20210305,000000,0.6484,0.6658,0.5807,0.6631,26635460,0
+NAK.US,D,20210308,000000,0.6764,0.6884,0.625,0.6519,16030183,0
+NAK.US,D,20210309,000000,0.66,0.7263,0.6518,0.72,23039810,0
+NAK.US,D,20210310,000000,0.7172,0.7376,0.67,0.689899,18214648,0
+NAK.US,D,20210311,000000,0.709,0.724,0.6936,0.7235,12192844,0
+NAK.US,D,20210312,000000,0.711,0.7697,0.7048,0.7391,18805301,0
+NAK.US,D,20210315,000000,0.7641,0.785,0.75,0.7677,18989821,0
+NAK.US,D,20210316,000000,0.78,0.7848,0.7146,0.733,16249818,0
+NAK.US,D,20210317,000000,0.7139,0.76,0.705,0.752,9626233,0
+NAK.US,D,20210318,000000,0.7381,0.7444,0.71,0.725,8339665,0
+NAK.US,D,20210319,000000,0.722,0.728,0.7,0.7278,9578535,0
+NAK.US,D,20210322,000000,0.7399,0.74,0.700501,0.7037,9202441,0
+NAK.US,D,20210323,000000,0.6991,0.7,0.6513,0.66,10424325,0
+NAK.US,D,20210324,000000,0.667,0.669,0.62,0.6299,10889311,0
+NAK.US,D,20210325,000000,0.6018,0.6325,0.58,0.6325,14834669,0
+NAK.US,D,20210326,000000,0.6272,0.662,0.6012,0.62,9930112,0
+NAK.US,D,20210329,000000,0.6192,0.6192,0.591,0.6,8554548,0
+NAK.US,D,20210330,000000,0.6049,0.6462,0.5801,0.6462,12188748,0
+NAK.US,D,20210331,000000,0.639,0.641,0.615101,0.634,6707361,0
+NAK.US,D,20210401,000000,0.6387,0.664,0.621,0.6516,9383212,0
+NAK.US,D,20210405,000000,0.65,0.6519,0.6211,0.63,6733586,0
+NAK.US,D,20210406,000000,0.6239,0.7048,0.622,0.6702,15722602,0
+NAK.US,D,20210407,000000,0.6724,0.6728,0.62,0.631,8752363,0
+NAK.US,D,20210408,000000,0.626,0.63,0.6106,0.6292,5232699,0
+NAK.US,D,20210409,000000,0.6281,0.6299,0.6121,0.6276,4405234,0
+NAK.US,D,20210412,000000,0.634,0.636,0.599,0.601,8732443,0
+NAK.US,D,20210413,000000,0.601,0.6177,0.59,0.6,6821440,0
+NAK.US,D,20210414,000000,0.599,0.619,0.5975,0.6095,6153825,0
+NAK.US,D,20210415,000000,0.607,0.6149,0.58,0.5805,7707500,0
+NAK.US,D,20210416,000000,0.5503,0.555,0.5169,0.539,14823941,0
+NAK.US,D,20210419,000000,0.545,0.5996,0.5403,0.5992,10617126,0
+NAK.US,D,20210420,000000,0.58,0.591,0.54,0.5441,6914507,0
+NAK.US,D,20210421,000000,0.5413,0.574999,0.5306,0.5678,5190033,0
+NAK.US,D,20210422,000000,0.5732,0.5785,0.5511,0.5633,4562221,0
+NAK.US,D,20210423,000000,0.5697,0.5747,0.5537,0.5747,4688112,0
+NAK.US,D,20210426,000000,0.585,0.606,0.5751,0.6023,7742033,0
+NAK.US,D,20210427,000000,0.6069,0.6148,0.5923,0.598,5695750,0
+NAK.US,D,20210428,000000,0.6,0.6198,0.595,0.611,5350747,0
+NAK.US,D,20210429,000000,0.6109,0.6269,0.5801,0.5932,7419645,0
+NAK.US,D,20210430,000000,0.5896,0.61,0.582,0.59,9179503,0
+NAK.US,D,20210503,000000,0.588,0.608,0.57,0.589,7779635,0
+NAK.US,D,20210504,000000,0.5706,0.5788,0.55,0.5675,6500938,0
+NAK.US,D,20210505,000000,0.57,0.5872,0.555,0.58,4233056,0
+NAK.US,D,20210506,000000,0.58,0.59,0.554,0.555,5044083,0
+NAK.US,D,20210507,000000,0.55,0.57,0.545,0.5698,5424449,0
+NAK.US,D,20210510,000000,0.5698,0.58,0.552,0.5594,5068293,0
+NAK.US,D,20210511,000000,0.535,0.559,0.53,0.5427,4946170,0
+NAK.US,D,20210512,000000,0.5135,0.5347,0.5075,0.5168,6437704,0
+NAK.US,D,20210513,000000,0.52,0.5289,0.4906,0.5,6101974,0
+NAK.US,D,20210514,000000,0.5013,0.5394,0.5,0.5325,4984902,0
+NAK.US,D,20210517,000000,0.53,0.5753,0.52,0.5618,6279857,0
+NAK.US,D,20210518,000000,0.5708,0.61,0.5638,0.5999,7122581,0
+NAK.US,D,20210519,000000,0.59,0.5932,0.568,0.5799,5927009,0
+NAK.US,D,20210520,000000,0.58,0.5899,0.5651,0.5723,2784103,0
+NAK.US,D,20210521,000000,0.5723,0.5744,0.5555,0.5657,3947281,0
+NAK.US,D,20210524,000000,0.56,0.56,0.5402,0.5484,3842920,0
+NAK.US,D,20210525,000000,0.548,0.5589,0.541,0.545,2627119,0
+NAK.US,D,20210526,000000,0.5498,0.555,0.54,0.5453,4799829,0
+NAK.US,D,20210527,000000,0.555,0.58,0.5501,0.5694,5138904,0
+NAK.US,D,20210528,000000,0.566,0.5722,0.551,0.5628,5524736,0
+NAK.US,D,20210601,000000,0.57,0.59,0.56,0.5697,5964440,0
+NAK.US,D,20210602,000000,0.56,0.5728,0.5546,0.5647,9455109,0
+NAK.US,D,20210603,000000,0.563,0.6045,0.553,0.5735,16488026,0
+NAK.US,D,20210604,000000,0.5781,0.5893,0.564,0.5778,6395207,0
+NAK.US,D,20210607,000000,0.5778,0.5811,0.5649,0.5746,5949188,0
+NAK.US,D,20210608,000000,0.5768,0.5768,0.5607,0.5626,5883255,0
+NAK.US,D,20210609,000000,0.5627,0.5885,0.5618,0.572,8763275,0
+NAK.US,D,20210610,000000,0.575,0.575,0.56,0.5662,4294430,0
+NAK.US,D,20210611,000000,0.5634,0.5662,0.5503,0.56,4205316,0
+NAK.US,D,20210614,000000,0.56,0.5605,0.55,0.5513,4558807,0
+NAK.US,D,20210615,000000,0.5525,0.5525,0.533,0.5353,4687154,0
+NAK.US,D,20210616,000000,0.5396,0.5398,0.516,0.5286,4356891,0
+NAK.US,D,20210617,000000,0.528,0.5319,0.5088,0.5178,5331120,0
+NAK.US,D,20210618,000000,0.5126,0.5298,0.51,0.5117,3895828,0
+NAK.US,D,20210621,000000,0.511,0.5181,0.5,0.5012,7518157,0
+NAK.US,D,20210622,000000,0.5053,0.5067,0.4711,0.493,9322745,0
+NAK.US,D,20210623,000000,0.4954,0.5094,0.4952,0.502,4357756,0
+NAK.US,D,20210624,000000,0.505,0.5089,0.498,0.5072,4878037,0
+NAK.US,D,20210625,000000,0.513,0.5277,0.509,0.5224,5231219,0
+NAK.US,D,20210628,000000,0.531,0.5349,0.5086,0.5102,5160334,0
+NAK.US,D,20210629,000000,0.5102,0.5153,0.5013,0.5027,3461524,0
+NAK.US,D,20210630,000000,0.51,0.51,0.4802,0.492,6275528,0
+NAK.US,D,20210701,000000,0.498,0.5139,0.491,0.5022,5248702,0
+NAK.US,D,20210702,000000,0.499,0.5074,0.4925,0.4986,3975016,0
+NAK.US,D,20210706,000000,0.5,0.5035,0.481,0.489,5860600,0
+NAK.US,D,20210707,000000,0.4902,0.4902,0.4566,0.4699,6123400,0
+NAK.US,D,20210708,000000,0.4568,0.4635,0.4478,0.46,4267907,0
+NAK.US,D,20210709,000000,0.465,0.4696,0.46,0.4689,3435156,0
+NAK.US,D,20210712,000000,0.4694,0.47,0.45,0.4522,3429820,0
+NAK.US,D,20210713,000000,0.45,0.4548,0.4321,0.4355,4928766,0
+NAK.US,D,20210714,000000,0.4395,0.4395,0.416,0.4231,4589919,0
+NAK.US,D,20210715,000000,0.422,0.4289,0.4075,0.416,4323108,0
+NAK.US,D,20210716,000000,0.4179,0.4324,0.408,0.4259,3405416,0
+NAK.US,D,20210719,000000,0.41,0.41,0.3892,0.3979,7082562,0
+NAK.US,D,20210720,000000,0.3979,0.44,0.3911,0.4331,7199112,0
+NAK.US,D,20210721,000000,0.43,0.4445,0.422,0.443,4090085,0
+NAK.US,D,20210722,000000,0.448,0.47,0.4315,0.4467,5156100,0
+NAK.US,D,20210723,000000,0.4467,0.4467,0.4103,0.422,3539506,0
+NAK.US,D,20210726,000000,0.427,0.4344,0.418,0.4243,3285733,0
+NAK.US,D,20210727,000000,0.42,0.426,0.405,0.415,2104046,0
+NAK.US,D,20210728,000000,0.418,0.4324,0.41795,0.43,1984841,0
+NAK.US,D,20210729,000000,0.4386,0.4443,0.4313,0.439,3069453,0
+NAK.US,D,20210730,000000,0.4381,0.4399,0.4324,0.4324,1533389,0
+NAK.US,D,20210802,000000,0.44,0.4438,0.4325,0.4396,1966485,0
+NAK.US,D,20210803,000000,0.4396,0.4396,0.4128,0.4291,3360411,0
+NAK.US,D,20210804,000000,0.425,0.4375,0.4131,0.4165,2555426,0
+NAK.US,D,20210805,000000,0.42,0.429,0.4166,0.429,2482012,0
+NAK.US,D,20210806,000000,0.4255,0.4255,0.4038,0.4131,3011320,0
+NAK.US,D,20210809,000000,0.413,0.415,0.4008,0.4106,3560201,0
+NAK.US,D,20210810,000000,0.416,0.4165,0.406,0.4087,2303258,0
+NAK.US,D,20210811,000000,0.4095,0.4116,0.4,0.4098,2403403,0
+NAK.US,D,20210812,000000,0.4076,0.4149,0.395,0.4106,2768015,0
+NAK.US,D,20210813,000000,0.4086,0.4098,0.4,0.4013,2120595,0
+NAK.US,D,20210816,000000,0.402,0.406,0.38,0.386,4544157,0
+NAK.US,D,20210817,000000,0.387,0.39,0.373,0.3814,3035705,0
+NAK.US,D,20210818,000000,0.385,0.3895,0.3781,0.3851,3441789,0
+NAK.US,D,20210819,000000,0.3881,0.3881,0.37,0.3729,4036496,0
+NAK.US,D,20210820,000000,0.378,0.39,0.3731,0.39,2773543,0
+NAK.US,D,20210823,000000,0.39,0.3981,0.3811,0.39,5186421,0
+NAK.US,D,20210824,000000,0.3825,0.4148,0.3825,0.4045,3914886,0
+NAK.US,D,20210825,000000,0.409,0.4224,0.396,0.4103,3651816,0
+NAK.US,D,20210826,000000,0.4114,0.4198,0.405,0.41,3010883,0
+NAK.US,D,20210827,000000,0.4149,0.4165,0.4033,0.4098,2291134,0
+NAK.US,D,20210830,000000,0.414,0.414,0.3913,0.4068,3013202,0
+NAK.US,D,20210831,000000,0.4073,0.4141,0.4,0.4066,3050970,0
+NAK.US,D,20210901,000000,0.4086,0.4086,0.4,0.4054,3324830,0
+NAK.US,D,20210902,000000,0.405,0.407,0.4,0.403,3351635,0
+NAK.US,D,20210903,000000,0.402,0.44,0.401,0.41,15013364,0
+NAK.US,D,20210907,000000,0.43,0.522,0.4201,0.4896,28820622,0
+NAK.US,D,20210908,000000,0.4899,0.49,0.45,0.4646,11817338,0
+NAK.US,D,20210909,000000,0.464,0.493,0.453,0.4751,8087489,0
+NAK.US,D,20210910,000000,0.47,0.5175,0.44,0.5061,25406164,0
+NAK.US,D,20210913,000000,0.468,0.4749,0.45,0.4541,9712271,0
+NAK.US,D,20210914,000000,0.465,0.465,0.4231,0.4272,5345645,0
+NAK.US,D,20210915,000000,0.43,0.4636,0.4095,0.4466,15038406,0
+NAK.US,D,20210916,000000,0.4379,0.5118,0.417,0.482,30764045,0
+NAK.US,D,20210917,000000,0.4869,0.51,0.451,0.49,24711711,0
+NAK.US,D,20210920,000000,0.473,0.495,0.4444,0.456,12316177,0
+NAK.US,D,20210921,000000,0.457,0.49,0.4522,0.4664,10566449,0
+NAK.US,D,20210922,000000,0.47,0.488,0.4615,0.4679,10439374,0
+NAK.US,D,20210923,000000,0.504,0.624,0.4933,0.5984,59057782,0
+NAK.US,D,20210924,000000,0.57,0.617599,0.5294,0.535,32393015,0
+NAK.US,D,20210927,000000,0.5303,0.5419,0.4894,0.5141,22903162,0
+NAK.US,D,20210928,000000,0.4963,0.5098,0.4632,0.4722,17502935,0
+NAK.US,D,20210929,000000,0.49,0.49,0.4449,0.452,17925523,0
+NAK.US,D,20210930,000000,0.45,0.485,0.45,0.4594,10951517,0
+NAK.US,D,20211001,000000,0.469,0.47,0.43,0.4465,9149168,0
+NAK.US,D,20211004,000000,0.446,0.472,0.436,0.4438,8343871,0
+NAK.US,D,20211005,000000,0.4474,0.4499,0.4242,0.4342,6758463,0
+NAK.US,D,20211006,000000,0.428,0.4342,0.4101,0.4151,6583167,0
+NAK.US,D,20211007,000000,0.4185,0.43,0.417,0.4224,4606877,0
+NAK.US,D,20211008,000000,0.425,0.4595,0.421,0.44,6409481,0
+NAK.US,D,20211011,000000,0.4395,0.44,0.427,0.4271,3121691,0
+NAK.US,D,20211012,000000,0.43,0.443499,0.4273,0.4388,3564568,0
+NAK.US,D,20211013,000000,0.4397,0.465,0.4318,0.4445,8115145,0
+NAK.US,D,20211014,000000,0.4468,0.45,0.44,0.445,3384163,0
+NAK.US,D,20211015,000000,0.443,0.4589,0.4402,0.4512,3778526,0
+NAK.US,D,20211018,000000,0.44,0.4509,0.43,0.4318,5031002,0
+NAK.US,D,20211019,000000,0.4351,0.436,0.42285,0.4265,5069164,0
+NAK.US,D,20211020,000000,0.4245,0.4288,0.42,0.422,5333492,0
+NAK.US,D,20211021,000000,0.42,0.43,0.4192,0.42,4898883,0
+NAK.US,D,20211022,000000,0.4136,0.4244,0.4057,0.4109,5710083,0
+NAK.US,D,20211025,000000,0.4636,0.54,0.444,0.4518,54851821,0
+NAK.US,D,20211026,000000,0.44,0.4485,0.4333,0.4458,7718274,0
+NAK.US,D,20211027,000000,0.4321,0.4388,0.425,0.4252,4897017,0
+NAK.US,D,20211028,000000,0.435,0.448,0.425,0.4428,6218194,0
+NAK.US,D,20211029,000000,0.4565,0.4565,0.4251,0.431,4536324,0
+NAK.US,D,20211101,000000,0.4371,0.4371,0.427,0.4305,3819141,0
+NAK.US,D,20211102,000000,0.4301,0.432,0.422,0.4279,4462599,0
+NAK.US,D,20211103,000000,0.425,0.4295,0.42,0.4221,5225759,0
+NAK.US,D,20211104,000000,0.4232,0.4279,0.415,0.4187,10183818,0
+NAK.US,D,20211105,000000,0.42,0.427364,0.416,0.4202,3972826,0
+NAK.US,D,20211108,000000,0.4211,0.4298,0.4211,0.4246,4847154,0
+NAK.US,D,20211109,000000,0.43,0.43,0.418,0.4199,3994855,0
+NAK.US,D,20211110,000000,0.417,0.429,0.4061,0.412,5541333,0
+NAK.US,D,20211111,000000,0.41,0.4178,0.401,0.412,3478155,0
+NAK.US,D,20211112,000000,0.419,0.4227,0.40771,0.4155,3646148,0
+NAK.US,D,20211115,000000,0.4212,0.422,0.408,0.4112,3439432,0
+NAK.US,D,20211116,000000,0.4111,0.4144,0.4,0.4003,5298286,0
+NAK.US,D,20211117,000000,0.4,0.409694,0.3911,0.3974,4592278,0
+NAK.US,D,20211118,000000,0.394,0.397,0.3801,0.3887,5332906,0
+NAK.US,D,20211119,000000,0.39,0.3995,0.385,0.398,3634653,0
+NAK.US,D,20211122,000000,0.385,0.39,0.385,0.39,3965730,0
+NAK.US,D,20211123,000000,0.385,0.39,0.3835,0.3871,3554286,0
+NAK.US,D,20211124,000000,0.388,0.398,0.3871,0.3956,2738132,0
+NAK.US,D,20211126,000000,0.39,0.3935,0.3813,0.384,2684934,0
+NAK.US,D,20211129,000000,0.3889,0.43,0.38,0.43,3964396,0
+NAK.US,D,20211130,000000,0.4,0.4087,0.385,0.3906,3516162,0
+NAK.US,D,20211201,000000,0.399,0.42,0.385,0.42,4136854,0
+NAK.US,D,20211202,000000,0.3884,0.39,0.3724,0.3829,4013525,0
+NAK.US,D,20211203,000000,0.38,0.3813,0.36,0.37,4902465,0
+NAK.US,D,20211206,000000,0.369,0.3698,0.351,0.367,3388224,0
+NAK.US,D,20211207,000000,0.372,0.38,0.3656,0.3749,4195700,0
+NAK.US,D,20211208,000000,0.3702,0.39,0.362,0.39,2512878,0
+NAK.US,D,20211209,000000,0.371,0.381,0.3636,0.38,3548383,0
+NAK.US,D,20211210,000000,0.37,0.379,0.3635,0.3652,2332226,0
+NAK.US,D,20211213,000000,0.3652,0.3838,0.36,0.3838,3738524,0
+NAK.US,D,20211214,000000,0.36,0.3698,0.357,0.359,3069476,0
+NAK.US,D,20211215,000000,0.3588,0.3588,0.333,0.34,4617770,0
+NAK.US,D,20211216,000000,0.346,0.3528,0.3375,0.338,1768807,0
+NAK.US,D,20211217,000000,0.338,0.3589,0.338,0.35,3267415,0
+NAK.US,D,20211220,000000,0.343,0.3462,0.3352,0.3352,2583009,0
+NAK.US,D,20211221,000000,0.335,0.345,0.335,0.3434,2189487,0
+NAK.US,D,20211222,000000,0.3405,0.35,0.3405,0.3433,2329754,0
+NAK.US,D,20211223,000000,0.3445,0.35,0.3414,0.3499,2296446,0
+NAK.US,D,20211227,000000,0.3491,0.372,0.335,0.3661,7382895,0
+NAK.US,D,20211228,000000,0.3608,0.365,0.341,0.341,3071818,0
+NAK.US,D,20211229,000000,0.3405,0.344999,0.333,0.333,4790510,0
+NAK.US,D,20211230,000000,0.333,0.338,0.324,0.3325,4529918,0
+NAK.US,D,20211231,000000,0.332,0.3374,0.3254,0.3262,5901919,0
+NAK.US,D,20220103,000000,0.33,0.342,0.325,0.337,4021355,0
+NAK.US,D,20220104,000000,0.337,0.3498,0.337,0.3498,3580530,0
+NAK.US,D,20220105,000000,0.3454,0.356,0.327501,0.33,2512141,0
+NAK.US,D,20220106,000000,0.33,0.3391,0.323,0.3358,2981743,0
+NAK.US,D,20220107,000000,0.3324,0.3498,0.3324,0.3498,1232749,0
+NAK.US,D,20220110,000000,0.3405,0.3505,0.325,0.33,2812647,0
+NAK.US,D,20220111,000000,0.3288,0.3361,0.3256,0.3343,1900923,0
+NAK.US,D,20220112,000000,0.3392,0.3485,0.335,0.3485,1452862,0
+NAK.US,D,20220113,000000,0.3453,0.3472,0.3375,0.34,1971987,0
+NAK.US,D,20220114,000000,0.3385,0.3439,0.332,0.3339,1337136,0
+NAK.US,D,20220118,000000,0.3303,0.3396,0.327,0.3311,1997686,0
+NAK.US,D,20220119,000000,0.33,0.346899,0.33,0.3413,3007025,0
+NAK.US,D,20220120,000000,0.34,0.3413,0.32,0.33,2485817,0
+NAK.US,D,20220121,000000,0.33,0.3309,0.315,0.3179,3470919,0
+NAK.US,D,20220124,000000,0.31,0.31,0.2927,0.3036,5073661,0
+NAK.US,D,20220125,000000,0.3043,0.32,0.3036,0.31,2240790,0
+NAK.US,D,20220126,000000,0.3162,0.3227,0.305,0.3053,2001768,0
+NAK.US,D,20220127,000000,0.3086,0.3112,0.2936,0.304,2240504,0
+NAK.US,D,20220128,000000,0.306,0.3196,0.296,0.3143,3543966,0
+NAK.US,D,20220131,000000,0.32,0.32,0.3006,0.3064,2971082,0
+NAK.US,D,20220201,000000,0.31,0.32,0.3001,0.3148,2703031,0
+NAK.US,D,20220202,000000,0.318,0.32,0.303,0.3125,1596104,0
+NAK.US,D,20220203,000000,0.309,0.3127,0.302,0.31,1606471,0
+NAK.US,D,20220204,000000,0.3,0.3054,0.29,0.3048,3802084,0
+NAK.US,D,20220207,000000,0.3065,0.3106,0.29,0.3069,2218714,0
+NAK.US,D,20220208,000000,0.3039,0.313,0.3,0.31,1882389,0
+NAK.US,D,20220209,000000,0.3104,0.33,0.308,0.328,2223131,0
+NAK.US,D,20220210,000000,0.3373,0.345,0.3151,0.3173,2999074,0
+NAK.US,D,20220211,000000,0.3261,0.33,0.3203,0.3245,1818352,0
+NAK.US,D,20220214,000000,0.324,0.3298,0.3115,0.3298,1291175,0
+NAK.US,D,20220215,000000,0.33,0.3348,0.32,0.3273,1297949,0
+NAK.US,D,20220216,000000,0.329,0.33,0.3128,0.3272,1036364,0
+NAK.US,D,20220217,000000,0.3269,0.358,0.325,0.3449,4522433,0
+NAK.US,D,20220218,000000,0.3598,0.3598,0.3285,0.33,2843863,0
+NAK.US,D,20220222,000000,0.32,0.33,0.312,0.312,2602840,0
+NAK.US,D,20220223,000000,0.313,0.3357,0.3112,0.3177,3707277,0
+NAK.US,D,20220224,000000,0.3052,0.3294,0.3052,0.3181,4119646,0
+NAK.US,D,20220225,000000,0.3205,0.33,0.319,0.33,2359648,0
+NAK.US,D,20220228,000000,0.34,0.3501,0.3331,0.3489,3599783,0
+NAK.US,D,20220301,000000,0.3425,0.3705,0.3419,0.37,6113278,0
+NAK.US,D,20220302,000000,0.37,0.37,0.3501,0.3595,3537186,0
+NAK.US,D,20220303,000000,0.3514,0.3693,0.3405,0.35,3199641,0
+NAK.US,D,20220304,000000,0.341,0.37,0.3351,0.3579,3193993,0
+NAK.US,D,20220307,000000,0.3599,0.4149,0.35,0.4,15982178,0
+NAK.US,D,20220308,000000,0.475,0.509999,0.42,0.45,56778063,0
+NAK.US,D,20220309,000000,0.426,0.4474,0.4,0.42,10359334,0
+NAK.US,D,20220310,000000,0.41,0.434,0.3853,0.4295,19780153,0
+NAK.US,D,20220311,000000,0.4287,0.507,0.4202,0.467,34465781,0
+NAK.US,D,20220314,000000,0.448,0.448,0.3804,0.388,11288457,0
+NAK.US,D,20220315,000000,0.414,0.414,0.38,0.3991,6570334,0
+NAK.US,D,20220316,000000,0.3904,0.4,0.363,0.3945,7261989,0
+NAK.US,D,20220317,000000,0.395,0.408,0.392,0.3993,3581051,0
+NAK.US,D,20220318,000000,0.425,0.425,0.39,0.39,4311696,0
+NAK.US,D,20220321,000000,0.4,0.4278,0.4,0.4215,4790699,0
+NAK.US,D,20220322,000000,0.42,0.4233,0.4002,0.4157,4384943,0
+NAK.US,D,20220323,000000,0.4114,0.43,0.41,0.42,3346255,0
+NAK.US,D,20220324,000000,0.4118,0.4292,0.405,0.429,3424195,0
+NAK.US,D,20220325,000000,0.4226,0.4243,0.39,0.41,4160342,0
+NAK.US,D,20220328,000000,0.4,0.4098,0.3867,0.4,7142414,0
+NAK.US,D,20220329,000000,0.393,0.41,0.3871,0.3966,3980377,0
+NAK.US,D,20220330,000000,0.3972,0.4279,0.3912,0.407,8939506,0
+NAK.US,D,20220331,000000,0.42,0.42,0.3976,0.415,5497216,0
+NAK.US,D,20220401,000000,0.42,0.4591,0.41,0.449,7617994,0
+NAK.US,D,20220404,000000,0.45,0.456,0.4225,0.45,4549384,0
+NAK.US,D,20220405,000000,0.445,0.448,0.4108,0.435,3175634,0
+NAK.US,D,20220406,000000,0.411,0.4177,0.4,0.4062,2949175,0
+NAK.US,D,20220407,000000,0.409,0.4097,0.3979,0.408,1853462,0
+NAK.US,D,20220408,000000,0.4053,0.4141,0.395,0.41,2739230,0
+NAK.US,D,20220411,000000,0.4011,0.405,0.38,0.3858,3519736,0
+NAK.US,D,20220412,000000,0.38,0.395,0.3789,0.395,3066233,0
+NAK.US,D,20220413,000000,0.4,0.41,0.3924,0.41,2775975,0
+NAK.US,D,20220414,000000,0.405,0.407,0.3872,0.4,2542614,0
+NAK.US,D,20220418,000000,0.3953,0.3962,0.3825,0.3886,2602400,0
+NAK.US,D,20220419,000000,0.3865,0.3953,0.3777,0.392,1830294,0
+NAK.US,D,20220420,000000,0.3882,0.3898,0.38,0.3826,1621751,0
+NAK.US,D,20220421,000000,0.3824,0.39,0.3557,0.3557,3894534,0
+NAK.US,D,20220422,000000,0.36,0.3665,0.355,0.3572,2739255,0
+NAK.US,D,20220425,000000,0.3561,0.3599,0.3304,0.3598,3931975,0
+NAK.US,D,20220426,000000,0.3595,0.3595,0.3352,0.3399,2813587,0
+NAK.US,D,20220427,000000,0.3415,0.3537,0.34,0.3441,1171888,0
+NAK.US,D,20220428,000000,0.3495,0.365,0.3406,0.365,2631624,0
+NAK.US,D,20220429,000000,0.363,0.3638,0.3509,0.355,1101519,0
+NAK.US,D,20220502,000000,0.35,0.3588,0.34,0.3421,1387064,0
+NAK.US,D,20220503,000000,0.341,0.3558,0.341,0.3532,921096,0
+NAK.US,D,20220504,000000,0.357,0.3623,0.3433,0.3545,2016454,0
+NAK.US,D,20220505,000000,0.3584,0.3584,0.3157,0.3277,2521840,0
+NAK.US,D,20220506,000000,0.332,0.3514,0.321,0.3235,2740124,0
+NAK.US,D,20220509,000000,0.32,0.3235,0.2819,0.282,5134053,0
+NAK.US,D,20220510,000000,0.3,0.3141,0.2864,0.295,2327973,0
+NAK.US,D,20220511,000000,0.31,0.317,0.2851,0.2909,2924165,0
+NAK.US,D,20220512,000000,0.287,0.3038,0.285,0.285,2313889,0
+NAK.US,D,20220513,000000,0.3028,0.3069,0.295,0.296,1459003,0
+NAK.US,D,20220516,000000,0.3,0.3065,0.3,0.303,5006,0
+NAK.US,D,20220517,000000,0.315,0.315499,0.3016,0.314,787397,0
+NAK.US,D,20220518,000000,0.314,0.3186,0.3001,0.318,1127793,0
+NAK.US,D,20220519,000000,0.3105,0.315,0.3026,0.31,957920,0
+NAK.US,D,20220520,000000,0.311,0.3136,0.3056,0.31,1093506,0
+NAK.US,D,20220523,000000,0.3126,0.3126,0.3061,0.31,1400355,0
+NAK.US,D,20220524,000000,0.3085,0.31,0.2982,0.301,2076589,0
+NAK.US,D,20220525,000000,0.3,0.3099,0.28695,0.2966,2574939,0
+NAK.US,D,20220526,000000,0.2917,0.2997,0.286,0.299,2871722,0
+NAK.US,D,20220527,000000,0.295,0.3,0.2895,0.2998,2006497,0
+NAK.US,D,20220531,000000,0.299,0.325,0.298,0.3185,5104794,0
+NAK.US,D,20220601,000000,0.31,0.315,0.29,0.29,2564178,0
+NAK.US,D,20220602,000000,0.2998,0.3179,0.2976,0.3175,2609140,0
+NAK.US,D,20220603,000000,0.3059,0.3133,0.3052,0.3067,928597,0
+NAK.US,D,20220606,000000,0.3126,0.3133,0.3001,0.3076,1533986,0
+NAK.US,D,20220607,000000,0.3049,0.3136,0.3045,0.3094,885099,0
+NAK.US,D,20220608,000000,0.31,0.3148,0.3058,0.3124,891121,0
+NAK.US,D,20220609,000000,0.31,0.3106,0.2973,0.3032,1711079,0
+NAK.US,D,20220610,000000,0.295,0.3015,0.292,0.3,2067109,0
+NAK.US,D,20220613,000000,0.2923,0.299,0.27,0.28,2664561,0
+NAK.US,D,20220614,000000,0.2784,0.2884,0.2708,0.274,1546228,0
+NAK.US,D,20220615,000000,0.2752,0.2872,0.271,0.2779,1829618,0
+NAK.US,D,20220616,000000,0.2793,0.28,0.27,0.2799,1408060,0
+NAK.US,D,20220617,000000,0.2766,0.2773,0.27,0.2708,1069427,0
+NAK.US,D,20220621,000000,0.275,0.2829,0.26,0.2774,1796359,0
+NAK.US,D,20220622,000000,0.2738,0.2784,0.2608,0.2633,1943326,0
+NAK.US,D,20220623,000000,0.261,0.2633,0.255,0.2608,2438921,0
+NAK.US,D,20220624,000000,0.2643,0.2798,0.2591,0.276499,2989477,0
+NAK.US,D,20220627,000000,0.2732,0.28,0.27,0.2777,1022673,0
+NAK.US,D,20220628,000000,0.2872,0.288421,0.265001,0.266,1150503,0
+NAK.US,D,20220629,000000,0.2716,0.2732,0.2552,0.2561,1953442,0
+NAK.US,D,20220630,000000,0.2601,0.2629,0.2533,0.2606,1213577,0
+NAK.US,D,20220701,000000,0.26,0.2698,0.26,0.2642,1008823,0
+NAK.US,D,20220705,000000,0.259,0.2602,0.25,0.2533,2315587,0
+NAK.US,D,20220706,000000,0.2505,0.269,0.2505,0.26,2572445,0
+NAK.US,D,20220707,000000,0.2689,0.2798,0.261,0.2789,1382237,0
+NAK.US,D,20220708,000000,0.28,0.2848,0.271,0.2763,1436492,0
+NAK.US,D,20220711,000000,0.2797,0.28,0.2651,0.2666,526157,0
+NAK.US,D,20220712,000000,0.2659,0.27075,0.2652,0.2684,728525,0
+NAK.US,D,20220713,000000,0.27,0.2769,0.2605,0.276,967905,0
+NAK.US,D,20220714,000000,0.2734,0.28,0.2633,0.2695,1280579,0
+NAK.US,D,20220715,000000,0.2664,0.2748,0.263101,0.2748,506033,0
+NAK.US,D,20220718,000000,0.27,0.278,0.2619,0.2701,1196619,0
+NAK.US,D,20220719,000000,0.27,0.2848,0.27,0.2802,1844495,0
+NAK.US,D,20220720,000000,0.283,0.289,0.2802,0.2858,1137099,0
+NAK.US,D,20220721,000000,0.28,0.2884,0.2726,0.28,1067982,0
+NAK.US,D,20220722,000000,0.2795,0.2851,0.27,0.2714,1071990,0
+NAK.US,D,20220725,000000,0.275,0.28,0.27,0.27,1123943,0
+NAK.US,D,20220726,000000,0.2789,0.282,0.2625,0.2675,1803835,0
+NAK.US,D,20220727,000000,0.28,0.3619,0.2725,0.3221,15341359,0
+NAK.US,D,20220728,000000,0.33,0.337,0.3052,0.3133,3501188,0
+NAK.US,D,20220729,000000,0.319,0.319,0.3,0.3187,1488037,0
+NAK.US,D,20220801,000000,0.32,0.3268,0.301,0.3124,977052,0
+NAK.US,D,20220802,000000,0.3106,0.32,0.292,0.3048,1726696,0
+NAK.US,D,20220803,000000,0.3048,0.3142,0.3014,0.3096,794730,0
+NAK.US,D,20220804,000000,0.3045,0.3169,0.3038,0.3169,831901,0
+NAK.US,D,20220805,000000,0.3127,0.3185,0.307,0.3132,1020780,0
+NAK.US,D,20220808,000000,0.3198,0.34,0.3128,0.33,3336332,0
+NAK.US,D,20220809,000000,0.34,0.34,0.3153,0.3161,1206698,0
+NAK.US,D,20220810,000000,0.32,0.327873,0.315,0.3249,1042919,0
+NAK.US,D,20220811,000000,0.32,0.3316,0.32,0.328,1543550,0
+NAK.US,D,20220812,000000,0.33,0.3346,0.322,0.3336,1518518,0
+NAK.US,D,20220815,000000,0.33,0.3328,0.3203,0.328,1222854,0
+NAK.US,D,20220816,000000,0.3299,0.3299,0.3205,0.3264,1270233,0
+NAK.US,D,20220817,000000,0.3235,0.324,0.305,0.313,1602387,0
+NAK.US,D,20220818,000000,0.315,0.3179,0.306,0.3085,927215,0
+NAK.US,D,20220819,000000,0.305,0.3092,0.3,0.3005,902099,0
+NAK.US,D,20220822,000000,0.32,0.32,0.289,0.3,1243381,0
+NAK.US,D,20220823,000000,0.2997,0.3047,0.295,0.2999,597649,0
+NAK.US,D,20220824,000000,0.3028,0.307,0.2928,0.305,723328,0
+NAK.US,D,20220825,000000,0.3077,0.3084,0.297,0.3058,593275,0
+NAK.US,D,20220826,000000,0.3089,0.3089,0.2955,0.2987,662599,0
+NAK.US,D,20220829,000000,0.2987,0.3067,0.292049,0.2978,1263963,0
+NAK.US,D,20220830,000000,0.2981,0.3,0.283,0.2897,1254091,0
+NAK.US,D,20220831,000000,0.29,0.301,0.2865,0.295,899804,0
+NAK.US,D,20220901,000000,0.2948,0.2975,0.28631,0.289,762237,0
+NAK.US,D,20220902,000000,0.2953,0.2953,0.283,0.2878,1011721,0
+NAK.US,D,20220906,000000,0.2948,0.2948,0.2633,0.276,2577511,0
+NAK.US,D,20220907,000000,0.2755,0.2795,0.27,0.2746,771096,0
+NAK.US,D,20220908,000000,0.2714,0.279699,0.2706,0.2773,759489,0
+NAK.US,D,20220909,000000,0.277,0.285,0.274601,0.285,1133756,0
+NAK.US,D,20220912,000000,0.284,0.2875,0.28,0.28,894215,0
+NAK.US,D,20220913,000000,0.28,0.2826,0.273,0.28,992312,0
+NAK.US,D,20220914,000000,0.27,0.2764,0.269,0.275,762176,0
+NAK.US,D,20220915,000000,0.274,0.2789,0.27,0.2702,983356,0
+NAK.US,D,20220916,000000,0.269,0.2729,0.255,0.2588,2035728,0
+NAK.US,D,20220919,000000,0.26,0.26,0.25,0.255,2431188,0
+NAK.US,D,20220920,000000,0.25,0.253,0.24,0.2412,2285642,0
+NAK.US,D,20220921,000000,0.242,0.2578,0.24,0.2523,1290535,0
+NAK.US,D,20220922,000000,0.2538,0.255,0.24,0.245,1473969,0
+NAK.US,D,20220923,000000,0.243,0.2448,0.23,0.2345,2179050,0
+NAK.US,D,20220926,000000,0.2331,0.2394,0.2261,0.227,1941572,0
+NAK.US,D,20220927,000000,0.2328,0.2338,0.226,0.23,1273080,0
+NAK.US,D,20220928,000000,0.2308,0.2525,0.2301,0.2479,1979361,0
+NAK.US,D,20220929,000000,0.2548,0.2548,0.2405,0.2487,1075002,0
+NAK.US,D,20220930,000000,0.2457,0.249,0.24,0.2441,1649629,0
+NAK.US,D,20221003,000000,0.2417,0.2448,0.2373,0.2402,1088659,0
+NAK.US,D,20221004,000000,0.24,0.2448,0.2376,0.2435,1997630,0
+NAK.US,D,20221005,000000,0.2435,0.2438,0.2373,0.2419,1147701,0
+NAK.US,D,20221006,000000,0.2424,0.24439,0.24,0.2412,759686,0
+NAK.US,D,20221007,000000,0.241,0.243,0.239,0.24,516204,0
+NAK.US,D,20221010,000000,0.2441,0.2457,0.2304,0.2398,924507,0
+NAK.US,D,20221011,000000,0.2378,0.24,0.235,0.24,718996,0
+NAK.US,D,20221012,000000,0.2375,0.2377,0.2285,0.2364,1475185,0
+NAK.US,D,20221013,000000,0.2342,0.236,0.2281,0.2345,924174,0
+NAK.US,D,20221014,000000,0.2497,0.25,0.23,0.2318,1272210,0
+NAK.US,D,20221017,000000,0.2303,0.2424,0.229,0.237,4107110,0
+NAK.US,D,20221018,000000,0.237,0.2424,0.23305,0.2388,1119003,0
+NAK.US,D,20221019,000000,0.2398,0.2398,0.231,0.235,816177,0
+NAK.US,D,20221020,000000,0.2342,0.2388,0.2336,0.2348,727937,0
+NAK.US,D,20221021,000000,0.236,0.2424,0.23,0.23,1553614,0
+NAK.US,D,20221024,000000,0.231,0.2376,0.2299,0.2325,940046,0
+NAK.US,D,20221025,000000,0.2337,0.2448,0.2329,0.2447,1030986,0
+NAK.US,D,20221026,000000,0.24,0.2484,0.24,0.2433,899117,0
+NAK.US,D,20221027,000000,0.25,0.25,0.2396,0.245,1308340,0
+NAK.US,D,20221028,000000,0.244,0.2478,0.2407,0.2455,577259,0
+NAK.US,D,20221031,000000,0.2422,0.253,0.24,0.253,2499995,0
+NAK.US,D,20221101,000000,0.253,0.26,0.2451,0.25,1704913,0
+NAK.US,D,20221102,000000,0.249,0.2598,0.2451,0.2598,1228104,0
+NAK.US,D,20221103,000000,0.256,0.2564,0.2502,0.253,828707,0
+NAK.US,D,20221104,000000,0.26,0.263,0.2518,0.2527,1501568,0
+NAK.US,D,20221107,000000,0.255,0.2574,0.2464,0.252,1126137,0
+NAK.US,D,20221108,000000,0.2516,0.262,0.2469,0.26,1328613,0
+NAK.US,D,20221109,000000,0.26,0.26,0.2502,0.255,1467332,0
+NAK.US,D,20221110,000000,0.2548,0.2648,0.2504,0.2645,1670880,0
+NAK.US,D,20221111,000000,0.2624,0.2845,0.2601,0.2813,2035516,0
+NAK.US,D,20221114,000000,0.28,0.28,0.26515,0.2666,1336378,0
+NAK.US,D,20221115,000000,0.2705,0.2749,0.263,0.2637,996714,0
+NAK.US,D,20221116,000000,0.263,0.27,0.2505,0.2581,904266,0
+NAK.US,D,20221117,000000,0.256,0.2585,0.2505,0.2507,629020,0
+NAK.US,D,20221118,000000,0.2505,0.2519,0.24155,0.246,835584,0
+NAK.US,D,20221121,000000,0.248,0.2498,0.232636,0.2498,1885025,0
+NAK.US,D,20221122,000000,0.24,0.25,0.24,0.2475,576443,0
+NAK.US,D,20221123,000000,0.2475,0.2599,0.24,0.25,940080,0
+NAK.US,D,20221125,000000,0.2494,0.253,0.2451,0.2492,282829,0
+NAK.US,D,20221128,000000,0.259,0.259,0.24,0.2402,931824,0
+NAK.US,D,20221129,000000,0.2452,0.2479,0.2359,0.2407,594016,0
+NAK.US,D,20221130,000000,0.2393,0.2465,0.235,0.235,1340457,0
+NAK.US,D,20221201,000000,0.2445,0.253,0.238,0.253,943309,0
+NAK.US,D,20221202,000000,0.2457,0.2544,0.245,0.2525,857119,0
+NAK.US,D,20221205,000000,0.25,0.2598,0.2473,0.2598,1075041,0
+NAK.US,D,20221206,000000,0.26,0.26,0.2502,0.2536,635432,0
+NAK.US,D,20221207,000000,0.25,0.2551,0.24,0.248,742311,0
+NAK.US,D,20221208,000000,0.248,0.248,0.2345,0.2385,1002153,0
+NAK.US,D,20221209,000000,0.239,0.245,0.234,0.2392,1212203,0
+NAK.US,D,20221212,000000,0.245,0.245,0.234,0.2346,883658,0
+NAK.US,D,20221213,000000,0.2324,0.24,0.231,0.2339,846673,0
+NAK.US,D,20221214,000000,0.231,0.2389,0.23,0.2307,582785,0
+NAK.US,D,20221215,000000,0.2307,0.237,0.2211,0.2211,1173661,0
+NAK.US,D,20221216,000000,0.2225,0.2294,0.21,0.2277,2929327,0
+NAK.US,D,20221219,000000,0.2277,0.2325,0.221,0.2231,798324,0
+NAK.US,D,20221220,000000,0.223,0.238,0.22,0.2273,1316302,0
+NAK.US,D,20221221,000000,0.22,0.23,0.22,0.2294,625027,0
+NAK.US,D,20221222,000000,0.228,0.2348,0.22,0.2211,1935653,0
+NAK.US,D,20221223,000000,0.2211,0.228,0.22,0.2233,858842,0
+NAK.US,D,20221227,000000,0.2234,0.2269,0.2101,0.2115,1696527,0
+NAK.US,D,20221228,000000,0.2115,0.215,0.205,0.209,2457402,0
+NAK.US,D,20221229,000000,0.21,0.2195,0.2091,0.2125,1576968,0
+NAK.US,D,20221230,000000,0.21,0.2208,0.21,0.2208,1075160,0
+NAK.US,D,20230103,000000,0.2176,0.2239,0.21,0.2164,1595381,0
+NAK.US,D,20230104,000000,0.22,0.226,0.2131,0.226,1261121,0
+NAK.US,D,20230105,000000,0.2231,0.2347,0.2221,0.2328,1062366,0
+NAK.US,D,20230106,000000,0.2348,0.239,0.23,0.238,957440,0
+NAK.US,D,20230109,000000,0.238,0.249,0.2326,0.249,667996,0
+NAK.US,D,20230110,000000,0.244,0.2495,0.2321,0.249,1574394,0
+NAK.US,D,20230111,000000,0.2525,0.2596,0.2425,0.2593,1149311,0
+NAK.US,D,20230112,000000,0.26,0.27,0.2514,0.27,1343732,0
+NAK.US,D,20230113,000000,0.27,0.2724,0.2626,0.27,1421861,0
+NAK.US,D,20230117,000000,0.2674,0.2675,0.26,0.2605,1304717,0
+NAK.US,D,20230118,000000,0.26,0.2659,0.2502,0.2511,1261098,0
+NAK.US,D,20230119,000000,0.26,0.26,0.25,0.25,703657,0
+NAK.US,D,20230120,000000,0.258,0.2598,0.2512,0.258,457316,0
+NAK.US,D,20230123,000000,0.26,0.26,0.246,0.255,1134939,0
+NAK.US,D,20230124,000000,0.2504,0.255,0.246,0.2498,729545,0
+NAK.US,D,20230125,000000,0.25,0.25,0.2406,0.2415,738657,0
+NAK.US,D,20230126,000000,0.2442,0.248,0.2402,0.2402,554322,0
+NAK.US,D,20230127,000000,0.2428,0.2485,0.24,0.2473,855313,0
+NAK.US,D,20230130,000000,0.2483,0.2501,0.21,0.2472,2022230,0
+NAK.US,D,20230131,000000,0.2153,0.2369,0.2153,0.22,5327969,0
+NAK.US,D,20230201,000000,0.224,0.23,0.22,0.223,2053100,0
+NAK.US,D,20230202,000000,0.225,0.2283,0.2249,0.225,2468718,0
+NAK.US,D,20230203,000000,0.227,0.23,0.222,0.227,1497143,0
+NAK.US,D,20230206,000000,0.227,0.227,0.222,0.2226,1011024,0
+NAK.US,D,20230207,000000,0.223,0.225,0.22,0.2202,1314228,0
+NAK.US,D,20230208,000000,0.2236,0.2238,0.216,0.216,1098017,0
+NAK.US,D,20230209,000000,0.2201,0.2248,0.2141,0.2248,1195516,0
+NAK.US,D,20230210,000000,0.225,0.23,0.2144,0.224,1366882,0
+NAK.US,D,20230213,000000,0.221,0.229,0.2161,0.221,954018,0
+NAK.US,D,20230214,000000,0.2215,0.225,0.2156,0.2198,574689,0
+NAK.US,D,20230215,000000,0.222,0.2222,0.216,0.216,891520,0
+NAK.US,D,20230216,000000,0.23,0.2319,0.22,0.2275,2435153,0
+NAK.US,D,20230217,000000,0.2238,0.2275,0.223,0.227,585519,0
+NAK.US,D,20230221,000000,0.2237,0.227,0.2201,0.2206,1245099,0
+NAK.US,D,20230222,000000,0.228,0.228,0.218,0.228,699249,0
+NAK.US,D,20230223,000000,0.229,0.23,0.2238,0.23,571860,0
+NAK.US,D,20230224,000000,0.223,0.228,0.218,0.2209,998131,0
+NAK.US,D,20230227,000000,0.2233,0.2233,0.215,0.215,605734,0
+NAK.US,D,20230228,000000,0.2198,0.2234,0.2142,0.2234,728959,0
+NAK.US,D,20230301,000000,0.215,0.221,0.215,0.215,618634,0
+NAK.US,D,20230302,000000,0.215,0.217,0.21,0.213,1296155,0
+NAK.US,D,20230303,000000,0.215,0.221,0.213,0.221,510133,0
+NAK.US,D,20230306,000000,0.212,0.2234,0.21,0.2161,1317723,0
+NAK.US,D,20230307,000000,0.2121,0.215,0.212,0.2121,499831,0
+NAK.US,D,20230308,000000,0.2144,0.2144,0.2121,0.2135,365791,0
+NAK.US,D,20230309,000000,0.213,0.216,0.2117,0.2135,968999,0
+NAK.US,D,20230310,000000,0.2198,0.2198,0.21,0.2113,1183312,0
+NAK.US,D,20230313,000000,0.211,0.2198,0.209,0.2103,1511855,0
+NAK.US,D,20230314,000000,0.2123,0.2195,0.2107,0.2178,902118,0
+NAK.US,D,20230315,000000,0.2164,0.2185,0.212,0.216,749438,0
+NAK.US,D,20230316,000000,0.216,0.2191,0.2128,0.2191,359889,0
+NAK.US,D,20230317,000000,0.217,0.22,0.2121,0.215,1046879,0
+NAK.US,D,20230320,000000,0.212,0.2239,0.212,0.2239,1274091,0
+NAK.US,D,20230321,000000,0.222,0.2345,0.220901,0.2345,1432577,0
+NAK.US,D,20230322,000000,0.2336,0.2336,0.22,0.2241,866558,0
+NAK.US,D,20230323,000000,0.2202,0.2339,0.2202,0.2285,744975,0
+NAK.US,D,20230324,000000,0.2275,0.2298,0.2217,0.2219,601182,0
+NAK.US,D,20230327,000000,0.228,0.23,0.22,0.2275,509458,0
+NAK.US,D,20230328,000000,0.2235,0.2347,0.2235,0.234,932175,0
+NAK.US,D,20230329,000000,0.231,0.25,0.23,0.2421,1354236,0
+NAK.US,D,20230330,000000,0.237,0.2459,0.230288,0.2448,1594089,0
+NAK.US,D,20230331,000000,0.2448,0.25,0.2386,0.2388,1156177,0
+NAK.US,D,20230403,000000,0.2467,0.2498,0.2356,0.24,1313407,0
+NAK.US,D,20230404,000000,0.236,0.245,0.236,0.2415,612076,0
+NAK.US,D,20230405,000000,0.242,0.245,0.235,0.245,1037218,0
+NAK.US,D,20230406,000000,0.2418,0.25,0.24,0.25,742253,0
+NAK.US,D,20230410,000000,0.2488,0.2488,0.242,0.2437,594730,0
+NAK.US,D,20230411,000000,0.2459,0.2648,0.2435,0.2629,1903237,0
+NAK.US,D,20230412,000000,0.26,0.269,0.259,0.2675,1139490,0
+NAK.US,D,20230413,000000,0.27,0.2865,0.27,0.278,3196501,0
+NAK.US,D,20230414,000000,0.28,0.2865,0.2715,0.2716,1557988,0
+NAK.US,D,20230417,000000,0.271,0.2715,0.24,0.2457,2725083,0
+NAK.US,D,20230418,000000,0.25,0.2598,0.25,0.2589,845766,0
+NAK.US,D,20230419,000000,0.2524,0.256,0.23,0.2301,2545606,0
+NAK.US,D,20230420,000000,0.2317,0.236,0.2317,0.23405,509838,0
+NAK.US,D,20230421,000000,0.23,0.2367,0.225,0.225,986561,0
+NAK.US,D,20230424,000000,0.2248,0.2307,0.2205,0.2219,1809685,0
+NAK.US,D,20230425,000000,0.2205,0.229,0.216,0.2198,1438704,0
+NAK.US,D,20230426,000000,0.22,0.23,0.2189,0.2251,1763873,0
+NAK.US,D,20230427,000000,0.23,0.2315,0.22,0.2208,1956244,0
+NAK.US,D,20230428,000000,0.2248,0.2269,0.2088,0.2088,15633097,0
+NAK.US,D,20230501,000000,0.2175,0.2234,0.2122,0.2182,1950316,0
+NAK.US,D,20230502,000000,0.22,0.2297,0.2152,0.2153,1669401,0
+NAK.US,D,20230503,000000,0.2199,0.2289,0.2153,0.2162,2001219,0
+NAK.US,D,20230504,000000,0.218,0.2248,0.2124,0.2169,1834595,0
+NAK.US,D,20230505,000000,0.2175,0.22,0.215,0.2184,1107300,0
+NAK.US,D,20230508,000000,0.22,0.2297,0.22,0.2289,1630524,0
+NAK.US,D,20230509,000000,0.2285,0.23,0.2225,0.2299,675514,0
+NAK.US,D,20230510,000000,0.2295,0.2371,0.223,0.2349,977316,0
+NAK.US,D,20230511,000000,0.2311,0.2349,0.2243,0.2264,553195,0
+NAK.US,D,20230512,000000,0.227,0.2289,0.225,0.2252,468787,0
+NAK.US,D,20230515,000000,0.223,0.2241,0.2137,0.217,1761254,0
+NAK.US,D,20230516,000000,0.2132,0.217,0.211,0.2155,1157589,0
+NAK.US,D,20230517,000000,0.2175,0.2186,0.21,0.2126,1355830,0
+NAK.US,D,20230518,000000,0.2125,0.215,0.2065,0.2101,2046874,0
+NAK.US,D,20230519,000000,0.21,0.2167,0.21,0.2138,990112,0
+NAK.US,D,20230522,000000,0.21,0.23,0.21,0.2193,1434059,0
+NAK.US,D,20230523,000000,0.2151,0.222499,0.2138,0.2198,695090,0
+NAK.US,D,20230524,000000,0.22,0.222,0.215,0.22,1099880,0
+NAK.US,D,20230525,000000,0.217,0.2217,0.2155,0.2201,1050135,0
+NAK.US,D,20230526,000000,0.2223,0.2224,0.2151,0.2172,710510,0
+NAK.US,D,20230530,000000,0.2152,0.223,0.2152,0.2218,788027,0
+NAK.US,D,20230531,000000,0.2245,0.2271,0.2161,0.2219,932419,0
+NAK.US,D,20230601,000000,0.2234,0.2267,0.22,0.2205,548375,0
+NAK.US,D,20230602,000000,0.2205,0.2236,0.22,0.221,464407,0
+NAK.US,D,20230605,000000,0.2101,0.22,0.2101,0.2194,626786,0
+NAK.US,D,20230606,000000,0.2198,0.22,0.2141,0.22,550852,0
+NAK.US,D,20230607,000000,0.215,0.2218,0.215,0.216,369843,0
+NAK.US,D,20230608,000000,0.2156,0.2199,0.2156,0.2187,484460,0
+NAK.US,D,20230609,000000,0.2165,0.22,0.2102,0.2115,842898,0
+NAK.US,D,20230612,000000,0.2102,0.2186,0.2102,0.2182,938081,0
+NAK.US,D,20230613,000000,0.219,0.2228,0.2156,0.2228,703922,0
+NAK.US,D,20230614,000000,0.2228,0.2228,0.217,0.2194,740091,0
+NAK.US,D,20230615,000000,0.2194,0.22,0.2163,0.219,608348,0
+NAK.US,D,20230616,000000,0.2183,0.23,0.215,0.23,1153429,0
+NAK.US,D,20230620,000000,0.225,0.227,0.2201,0.2233,597976,0
+NAK.US,D,20230621,000000,0.2213,0.2313,0.2213,0.2264,792281,0
+NAK.US,D,20230622,000000,0.228,0.2313,0.2222,0.23,952510,0
+NAK.US,D,20230623,000000,0.23,0.23,0.218,0.2185,805877,0
+NAK.US,D,20230626,000000,0.216,0.2284,0.216,0.2274,809683,0
+NAK.US,D,20230627,000000,0.2271,0.2389,0.2261,0.234,934998,0
+NAK.US,D,20230628,000000,0.2389,0.2389,0.225,0.227,895615,0
+NAK.US,D,20230629,000000,0.225,0.23,0.2202,0.2212,978184,0
+NAK.US,D,20230630,000000,0.225,0.24,0.225,0.24,1387028,0
+NAK.US,D,20230703,000000,0.24,0.24,0.2251,0.235,569329,0
+NAK.US,D,20230705,000000,0.234,0.2384,0.23,0.2349,673507,0
+NAK.US,D,20230706,000000,0.23,0.24,0.2282,0.2301,649146,0
+NAK.US,D,20230707,000000,0.231,0.2348,0.225,0.23,674431,0
+NAK.US,D,20230710,000000,0.23,0.2348,0.2261,0.23,546494,0
+NAK.US,D,20230711,000000,0.23,0.2332,0.23,0.2301,421992,0
+NAK.US,D,20230712,000000,0.2347,0.2418,0.2305,0.2418,1330419,0
+NAK.US,D,20230713,000000,0.2376,0.26,0.2376,0.2549,1956439,0
+NAK.US,D,20230714,000000,0.255,0.2622,0.255,0.2622,992452,0
+NAK.US,D,20230717,000000,0.2691,0.2691,0.2506,0.252,1567012,0
+NAK.US,D,20230718,000000,0.25,0.254,0.2442,0.25,848960,0
+NAK.US,D,20230719,000000,0.25,0.2599,0.2474,0.2595,867890,0
+NAK.US,D,20230720,000000,0.2609,0.2609,0.248,0.2509,440663,0
+NAK.US,D,20230721,000000,0.245,0.2558,0.245,0.254,500137,0
+NAK.US,D,20230724,000000,0.255,0.258,0.25,0.2579,852324,0
+NAK.US,D,20230725,000000,0.2598,0.2598,0.252,0.2543,577720,0
+NAK.US,D,20230726,000000,0.26,0.26,0.255,0.2575,572099,0
+NAK.US,D,20230727,000000,0.2718,0.3201,0.2658,0.3183,12338528,0
+NAK.US,D,20230728,000000,0.32,0.32,0.285,0.31,4024289,0
+NAK.US,D,20230731,000000,0.2939,0.2985,0.2851,0.2901,2042203,0
+NAK.US,D,20230801,000000,0.287,0.3048,0.285,0.3,2036364,0
+NAK.US,D,20230802,000000,0.298,0.3,0.28,0.281599,1296445,0
+NAK.US,D,20230803,000000,0.2825,0.2864,0.27,0.27,1089040,0
+NAK.US,D,20230804,000000,0.275,0.2795,0.27,0.2765,770289,0
+NAK.US,D,20230807,000000,0.2824,0.285,0.271,0.281,502176,0
+NAK.US,D,20230808,000000,0.28,0.2819,0.27,0.2712,668895,0
+NAK.US,D,20230809,000000,0.271,0.281,0.263,0.2711,749240,0
+NAK.US,D,20230810,000000,0.2639,0.2746,0.2575,0.258,670588,0
+NAK.US,D,20230811,000000,0.2575,0.2675,0.251,0.2616,651775,0
+NAK.US,D,20230814,000000,0.2613,0.2625,0.255,0.257,581377,0
+NAK.US,D,20230815,000000,0.27,0.2724,0.2576,0.2635,630944,0
+NAK.US,D,20230816,000000,0.2525,0.264,0.251,0.2598,823976,0
+NAK.US,D,20230817,000000,0.2598,0.2598,0.2509,0.2589,554532,0
+NAK.US,D,20230818,000000,0.25,0.2624,0.25,0.2598,730233,0
+NAK.US,D,20230821,000000,0.26,0.2625,0.255,0.2608,381137,0
+NAK.US,D,20230822,000000,0.26,0.26,0.2537,0.2597,686240,0
+NAK.US,D,20230823,000000,0.2595,0.265,0.255,0.25605,1096970,0
+NAK.US,D,20230824,000000,0.2552,0.2592,0.249,0.2547,1342767,0
+NAK.US,D,20230825,000000,0.2471,0.252,0.2471,0.2475,734911,0
+NAK.US,D,20230828,000000,0.2498,0.2553,0.245,0.2451,1482963,0
+NAK.US,D,20230829,000000,0.245,0.2522,0.245,0.2516,611303,0
+NAK.US,D,20230830,000000,0.2548,0.2673,0.2501,0.2653,1370028,0
+NAK.US,D,20230831,000000,0.2675,0.269,0.251,0.2685,1145237,0
+NAK.US,D,20230901,000000,0.2689,0.2748,0.265,0.2658,646149,0
+NAK.US,D,20230905,000000,0.27,0.2741,0.261,0.274,1092610,0
+NAK.US,D,20230906,000000,0.28,0.3148,0.275,0.3072,3756437,0
+NAK.US,D,20230907,000000,0.3098,0.3098,0.2952,0.299,1240460,0
+NAK.US,D,20230908,000000,0.3042,0.3071,0.29,0.2924,871189,0
+NAK.US,D,20230911,000000,0.29,0.33,0.29,0.324,2362546,0
+NAK.US,D,20230912,000000,0.33,0.3825,0.32,0.358,5891666,0
+NAK.US,D,20230913,000000,0.37,0.374,0.3304,0.3386,2401939,0
+NAK.US,D,20230914,000000,0.34,0.3495,0.325,0.33,1220113,0
+NAK.US,D,20230915,000000,0.335,0.385,0.329,0.3832,3374720,0
+NAK.US,D,20230918,000000,0.39,0.43,0.375,0.4,6239403,0
+NAK.US,D,20230919,000000,0.4038,0.4094,0.36,0.384,2564816,0
+NAK.US,D,20230920,000000,0.38,0.395,0.36,0.3708,1847931,0
+NAK.US,D,20230921,000000,0.3674,0.3674,0.33,0.3431,2137851,0
+NAK.US,D,20230922,000000,0.349,0.38,0.3413,0.3467,1709169,0
+NAK.US,D,20230925,000000,0.36,0.364,0.3301,0.3337,1965952,0
+NAK.US,D,20230926,000000,0.3399,0.3498,0.326,0.3376,1382331,0
+NAK.US,D,20230927,000000,0.335,0.34,0.307,0.314,2128700,0
+NAK.US,D,20230928,000000,0.3,0.33,0.2977,0.325,2310995,0
+NAK.US,D,20230929,000000,0.3304,0.335,0.3193,0.3252,602576,0
+NAK.US,D,20231002,000000,0.3252,0.3252,0.3104,0.313,709486,0
+NAK.US,D,20231003,000000,0.314,0.3148,0.305,0.3089,503888,0
+NAK.US,D,20231004,000000,0.3073,0.3088,0.2951,0.2951,744363,0
+NAK.US,D,20231005,000000,0.2957,0.319,0.2951,0.3135,926438,0
+NAK.US,D,20231006,000000,0.3122,0.3197,0.3051,0.31,941192,0
+NAK.US,D,20231009,000000,0.31,0.3297,0.295,0.3297,1480304,0
+NAK.US,D,20231010,000000,0.315,0.3248,0.3111,0.32,738410,0
+NAK.US,D,20231011,000000,0.3152,0.3348,0.3111,0.328,833010,0
+NAK.US,D,20231012,000000,0.329,0.334,0.305,0.3189,686056,0
+NAK.US,D,20231013,000000,0.32,0.324,0.32,0.3212,295582,0
+NAK.US,D,20231016,000000,0.338199,0.3497,0.3051,0.3291,1165287,0
+NAK.US,D,20231017,000000,0.316,0.337,0.316,0.3268,499053,0
+NAK.US,D,20231018,000000,0.3222,0.335,0.319,0.32,456013,0
+NAK.US,D,20231019,000000,0.3297,0.33,0.319,0.3233,785793,0
+NAK.US,D,20231020,000000,0.32,0.3347,0.32,0.331,902368,0
+NAK.US,D,20231023,000000,0.33,0.3359,0.3251,0.3324,721026,0
+NAK.US,D,20231024,000000,0.3313,0.3497,0.3313,0.3442,1103396,0
+NAK.US,D,20231025,000000,0.3488,0.3488,0.3351,0.3353,681811,0
+NAK.US,D,20231026,000000,0.3437,0.3437,0.325,0.3397,999008,0
+NAK.US,D,20231027,000000,0.3308,0.339,0.3251,0.329,347424,0
+NAK.US,D,20231030,000000,0.329,0.33,0.325,0.33,962648,0
+NAK.US,D,20231031,000000,0.325,0.33,0.3188,0.3191,1063904,0
+NAK.US,D,20231101,000000,0.32,0.3227,0.319,0.3197,572544,0
+NAK.US,D,20231102,000000,0.32,0.325,0.3191,0.3248,889357,0
+NAK.US,D,20231103,000000,0.3184,0.3265,0.3155,0.321,836057,0
+NAK.US,D,20231106,000000,0.32,0.3324,0.3195,0.3324,574854,0
+NAK.US,D,20231107,000000,0.3347,0.3347,0.323,0.325,791450,0
+NAK.US,D,20231108,000000,0.323,0.3348,0.323,0.3311,614062,0
+NAK.US,D,20231109,000000,0.331,0.3389,0.331,0.3322,596763,0
+NAK.US,D,20231110,000000,0.337,0.337,0.325,0.3302,663603,0
+NAK.US,D,20231113,000000,0.33,0.33,0.325,0.3268,496574,0
+NAK.US,D,20231114,000000,0.326,0.34,0.3252,0.338,806556,0
+NAK.US,D,20231115,000000,0.3363,0.35,0.3343,0.3451,934532,0
+NAK.US,D,20231116,000000,0.3478,0.36,0.3452,0.3582,850172,0
+NAK.US,D,20231117,000000,0.36,0.41,0.3584,0.3932,4221266,0
+NAK.US,D,20231120,000000,0.4002,0.408,0.3902,0.4,1754114,0
+NAK.US,D,20231121,000000,0.4,0.4049,0.391,0.397,776288,0
+NAK.US,D,20231122,000000,0.3912,0.397,0.35,0.3597,1631888,0
+NAK.US,D,20231124,000000,0.36,0.365,0.35,0.3568,424598,0
+NAK.US,D,20231127,000000,0.36,0.3996,0.36,0.3755,1706644,0
+NAK.US,D,20231128,000000,0.3788,0.3788,0.3503,0.3611,1321645,0
+NAK.US,D,20231129,000000,0.3718,0.37309,0.3502,0.3502,629024,0
+NAK.US,D,20231130,000000,0.36,0.362787,0.3276,0.33,2097169,0
+NAK.US,D,20231201,000000,0.3444,0.3444,0.3255,0.3316,844329,0
+NAK.US,D,20231204,000000,0.331,0.3423,0.326,0.341,1020401,0
+NAK.US,D,20231205,000000,0.341,0.341,0.3252,0.3294,962492,0
+NAK.US,D,20231206,000000,0.32,0.3345,0.3101,0.3181,1900257,0
+NAK.US,D,20231207,000000,0.3128,0.3228,0.3116,0.3171,501015,0
+NAK.US,D,20231208,000000,0.3189,0.33,0.3111,0.313,1039822,0
+NAK.US,D,20231211,000000,0.313,0.3193,0.31,0.3112,688790,0
+NAK.US,D,20231212,000000,0.313,0.3131,0.291,0.301,1825306,0
+NAK.US,D,20231213,000000,0.3001,0.3056,0.29,0.2974,965505,0
+NAK.US,D,20231214,000000,0.295,0.3097,0.295,0.306,790671,0
+NAK.US,D,20231215,000000,0.3074,0.322,0.3071,0.3172,1423288,0
+NAK.US,D,20231218,000000,0.3197,0.342426,0.3197,0.34,1929175,0
+NAK.US,D,20231219,000000,0.34,0.3594,0.335,0.3451,1489768,0
+NAK.US,D,20231220,000000,0.345,0.348,0.3302,0.332,727037,0
+NAK.US,D,20231221,000000,0.3365,0.3548,0.3313,0.3455,1173367,0
+NAK.US,D,20231222,000000,0.3537,0.3537,0.3375,0.345,777834,0
+NAK.US,D,20231226,000000,0.3405,0.35,0.335,0.34,981577,0
+NAK.US,D,20231227,000000,0.3448,0.3448,0.323,0.3305,1086967,0
+NAK.US,D,20231228,000000,0.335,0.335,0.324,0.33,605869,0
+NAK.US,D,20231229,000000,0.33,0.33,0.3152,0.3233,1412437,0
+NAK.US,D,20240102,000000,0.3212,0.33,0.32,0.326,674152,0
+NAK.US,D,20240103,000000,0.3314,0.368,0.324,0.3604,2653552,0
+NAK.US,D,20240104,000000,0.36,0.39,0.3571,0.3899,2613566,0
+NAK.US,D,20240105,000000,0.3806,0.4198,0.3781,0.3825,4057397,0
+NAK.US,D,20240108,000000,0.3825,0.4,0.2301,0.2526,17682179,0
+NAK.US,D,20240109,000000,0.26,0.298,0.2565,0.2786,6537475,0
+NAK.US,D,20240110,000000,0.29,0.2996,0.288,0.297,2467179,0
+NAK.US,D,20240111,000000,0.2985,0.3065,0.282,0.282,2161965,0
+NAK.US,D,20240112,000000,0.285,0.294699,0.2663,0.2722,1968132,0
+NAK.US,D,20240116,000000,0.2753,0.28,0.2603,0.265,1848633,0
+NAK.US,D,20240117,000000,0.2732,0.275,0.265,0.275,1041733,0
+NAK.US,D,20240118,000000,0.2759,0.2794,0.2655,0.275,1556399,0
+NAK.US,D,20240119,000000,0.2725,0.275,0.263,0.2682,1771979,0
+NAK.US,D,20240122,000000,0.2693,0.2699,0.251,0.2532,2652798,0
+NAK.US,D,20240123,000000,0.2562,0.2581,0.25,0.2548,1651475,0
+NAK.US,D,20240124,000000,0.26,0.267,0.2507,0.267,2299324,0
+NAK.US,D,20240125,000000,0.2641,0.267,0.2536,0.2576,2412652,0
+NAK.US,D,20240126,000000,0.2574,0.2647,0.2517,0.262,1370447,0
+NAK.US,D,20240129,000000,0.2592,0.2637,0.249,0.2516,2592807,0
+NAK.US,D,20240130,000000,0.2505,0.26,0.2505,0.2551,1738863,0
+NAK.US,D,20240131,000000,0.245,0.26,0.24,0.2438,2361678,0
+NAK.US,D,20240201,000000,0.246,0.2525,0.246,0.251,1641041,0
+NAK.US,D,20240202,000000,0.249,0.258,0.249,0.2579,1269372,0
+NAK.US,D,20240205,000000,0.2585,0.2596,0.2427,0.2431,2289607,0
+NAK.US,D,20240206,000000,0.2412,0.2525,0.24,0.2493,1096107,0
+NAK.US,D,20240207,000000,0.25,0.25,0.244,0.25,1212044,0
+NAK.US,D,20240208,000000,0.25,0.2548,0.2454,0.2513,1264591,0
+NAK.US,D,20240209,000000,0.25,0.254,0.2453,0.2456,1556478,0
+NAK.US,D,20240212,000000,0.25,0.255,0.248,0.251,1134311,0
+NAK.US,D,20240213,000000,0.256,0.256,0.2425,0.244,1870351,0
+NAK.US,D,20240214,000000,0.2456,0.2509,0.2426,0.249,1183690,0
+NAK.US,D,20240215,000000,0.2478,0.2544,0.2452,0.247999,818418,0
+NAK.US,D,20240216,000000,0.245,0.2525,0.2442,0.2488,1424007,0
+NAK.US,D,20240220,000000,0.2489,0.25,0.24,0.2433,1601047,0
+NAK.US,D,20240221,000000,0.2446,0.2447,0.24,0.24,1038338,0
+NAK.US,D,20240222,000000,0.24,0.2427,0.236,0.2401,1229808,0
+NAK.US,D,20240223,000000,0.2411,0.2465,0.236,0.2363,1976350,0
+NAK.US,D,20240226,000000,0.24,0.2423,0.2336,0.2361,1511639,0
+NAK.US,D,20240227,000000,0.238,0.2385,0.2325,0.2342,898071,0
+NAK.US,D,20240228,000000,0.2347,0.24,0.2325,0.2325,639519,0
+NAK.US,D,20240229,000000,0.235,0.239,0.2325,0.2343,947961,0
+NAK.US,D,20240301,000000,0.24,0.244,0.2379,0.244,1189624,0
+NAK.US,D,20240304,000000,0.244,0.2948,0.244,0.2765,4541073,0
+NAK.US,D,20240305,000000,0.2765,0.2765,0.2602,0.2618,903124,0
+NAK.US,D,20240306,000000,0.26,0.2841,0.26,0.2788,1642885,0
+NAK.US,D,20240307,000000,0.2841,0.289,0.28,0.287,1114791,0
+NAK.US,D,20240308,000000,0.28,0.2845,0.2699,0.2725,1046620,0
+NAK.US,D,20240311,000000,0.272,0.2948,0.268,0.2905,1451351,0
+NAK.US,D,20240312,000000,0.2937,0.305,0.286,0.3025,3416513,0
+NAK.US,D,20240313,000000,0.3043,0.3525,0.3043,0.3237,5235463,0
+NAK.US,D,20240314,000000,0.33,0.3397,0.3,0.3225,2496740,0
+NAK.US,D,20240315,000000,0.3241,0.33,0.3093,0.3297,1347815,0
+NAK.US,D,20240318,000000,0.3152,0.3252,0.3016,0.3141,2371246,0
+NAK.US,D,20240319,000000,0.3102,0.32,0.288,0.2916,1211605,0
+NAK.US,D,20240320,000000,0.291,0.3124,0.291,0.3003,1335290,0
+NAK.US,D,20240321,000000,0.303,0.3036,0.2902,0.294,2314856,0
+NAK.US,D,20240322,000000,0.2903,0.3397,0.29,0.322,2322520,0
+NAK.US,D,20240325,000000,0.3229,0.3236,0.31,0.31,1955068,0
+NAK.US,D,20240326,000000,0.3125,0.3185,0.3052,0.314,1415617,0
+NAK.US,D,20240327,000000,0.31,0.316,0.305,0.3097,1195280,0
+NAK.US,D,20240328,000000,0.31,0.3186,0.3072,0.318,638072,0
+NAK.US,D,20240401,000000,0.3175,0.3265,0.314,0.316,894373,0
+NAK.US,D,20240402,000000,0.315,0.32,0.3022,0.31,1641809,0
+NAK.US,D,20240403,000000,0.3197,0.3197,0.3041,0.3131,939018,0
+NAK.US,D,20240404,000000,0.3122,0.3248,0.3047,0.305001,1881519,0
+NAK.US,D,20240405,000000,0.3079,0.3225,0.3059,0.3221,1209251,0
+NAK.US,D,20240408,000000,0.322,0.322,0.3052,0.3076,1141094,0
+NAK.US,D,20240409,000000,0.3112,0.3225,0.3083,0.3134,993766,0
+NAK.US,D,20240410,000000,0.3117,0.3325,0.31,0.3257,1703563,0
+NAK.US,D,20240411,000000,0.325,0.3548,0.325,0.35,2973737,0
+NAK.US,D,20240412,000000,0.3553,0.3737,0.3425,0.35,2501874,0
+NAK.US,D,20240415,000000,0.34,0.35,0.3152,0.328,2315612,0
+NAK.US,D,20240416,000000,0.325,0.3389,0.323,0.335,879228,0
+NAK.US,D,20240417,000000,0.334,0.334,0.2897,0.2951,3787422,0
+NAK.US,D,20240418,000000,0.3,0.3073,0.28,0.2836,2308334,0
+NAK.US,D,20240419,000000,0.29,0.3111,0.2875,0.2926,1954587,0
+NAK.US,D,20240422,000000,0.299,0.3025,0.289,0.2938,845180,0
+NAK.US,D,20240423,000000,0.2899,0.2996,0.2899,0.2985,240072,0
+NAK.US,D,20240424,000000,0.2995,0.3075,0.2903,0.295,537003,0
+NAK.US,D,20240425,000000,0.2934,0.2998,0.2911,0.2923,260134,0
+NAK.US,D,20240426,000000,0.3,0.3,0.2924,0.295,352403,0
+NAK.US,D,20240429,000000,0.2967,0.304,0.2945,0.3021,518266,0
+NAK.US,D,20240430,000000,0.2959,0.3048,0.295,0.3035,553733,0
+NAK.US,D,20240501,000000,0.3,0.3048,0.2965,0.298,733596,0
+NAK.US,D,20240502,000000,0.3092,0.3092,0.2915,0.2968,503158,0
+NAK.US,D,20240503,000000,0.299,0.305,0.293,0.297,786351,0
+NAK.US,D,20240506,000000,0.291,0.2972,0.284,0.2867,1071081,0
+NAK.US,D,20240507,000000,0.2881,0.29,0.285,0.29,391855,0
+NAK.US,D,20240508,000000,0.2857,0.29,0.2777,0.2803,511628,0
+NAK.US,D,20240509,000000,0.28,0.2883,0.2735,0.2755,1024203,0
+NAK.US,D,20240510,000000,0.2848,0.2848,0.2748,0.282,579914,0
+NAK.US,D,20240513,000000,0.2807,0.2825,0.2757,0.2802,650089,0
+NAK.US,D,20240514,000000,0.277,0.2997,0.275,0.2971,1222652,0
+NAK.US,D,20240515,000000,0.291,0.3048,0.291,0.301,873148,0
+NAK.US,D,20240516,000000,0.293,0.3055,0.293,0.3012,929252,0
+NAK.US,D,20240517,000000,0.3055,0.3055,0.2939,0.3039,600888,0
+NAK.US,D,20240520,000000,0.3025,0.3434,0.3025,0.326,2949895,0
+NAK.US,D,20240521,000000,0.3224,0.3325,0.314,0.3275,1041111,0
+NAK.US,D,20240522,000000,0.3297,0.3297,0.321,0.3289,563279,0
+NAK.US,D,20240523,000000,0.3247,0.3247,0.3,0.3016,851979,0
+NAK.US,D,20240524,000000,0.302,0.33,0.3,0.33,838164,0
+NAK.US,D,20240528,000000,0.32,0.328,0.3164,0.3235,782903,0
+NAK.US,D,20240529,000000,0.3213,0.328,0.3079,0.31,819918,0
+NAK.US,D,20240530,000000,0.3093,0.3147,0.3068,0.3091,533463,0
+NAK.US,D,20240531,000000,0.3052,0.3151,0.2953,0.2984,636935,0
+NAK.US,D,20240603,000000,0.3004,0.3036,0.296,0.3019,448501,0
+NAK.US,D,20240604,000000,0.303,0.3032,0.29,0.294,614595,0
+NAK.US,D,20240605,000000,0.295,0.2979,0.290601,0.2959,439600,0
+NAK.US,D,20240606,000000,0.2946,0.3,0.291,0.2987,554864,0
+NAK.US,D,20240607,000000,0.295,0.3015,0.2876,0.29089,715993,0
+NAK.US,D,20240610,000000,0.285,0.2959,0.282,0.2927,778172,0
+NAK.US,D,20240611,000000,0.29,0.292,0.2874,0.2884,307874,0
+NAK.US,D,20240612,000000,0.2937,0.2955,0.2802,0.2835,939163,0
+NAK.US,D,20240613,000000,0.2899,0.2899,0.272,0.278,1391746,0
+NAK.US,D,20240614,000000,0.281,0.2846,0.281,0.284,393490,0
+NAK.US,D,20240617,000000,0.2829,0.2847,0.271,0.278,517686,0
+NAK.US,D,20240618,000000,0.275,0.278,0.2711,0.2736,583931,0
+NAK.US,D,20240620,000000,0.2711,0.278,0.27,0.2747,684464,0
+NAK.US,D,20240621,000000,0.28,0.297,0.2775,0.297,1032756,0
+NAK.US,D,20240624,000000,0.2989,0.2989,0.2791,0.2806,732903,0
+NAK.US,D,20240625,000000,0.28,0.2806,0.2725,0.275,559263,0
+NAK.US,D,20240626,000000,0.275,0.2842,0.275,0.2842,749258,0
+NAK.US,D,20240627,000000,0.2848,0.2848,0.28,0.284,727352,0
+NAK.US,D,20240628,000000,0.285,0.3197,0.2844,0.3105,3790023,0
+NAK.US,D,20240701,000000,0.3197,0.32,0.3,0.312,1770362,0
+NAK.US,D,20240702,000000,0.304,0.321,0.29,0.3148,2365885,0
+NAK.US,D,20240703,000000,0.3132,0.3197,0.3101,0.3197,566827,0
+NAK.US,D,20240705,000000,0.32,0.3285,0.3152,0.3201,1199221,0
+NAK.US,D,20240708,000000,0.3152,0.329,0.3152,0.3184,613668,0
+NAK.US,D,20240709,000000,0.3225,0.3234,0.31505,0.3175,511362,0
+NAK.US,D,20240710,000000,0.319,0.3448,0.3125,0.344,2336097,0
+NAK.US,D,20240711,000000,0.34,0.3678,0.34,0.3581,2391005,0
+NAK.US,D,20240712,000000,0.3613,0.3649,0.3402,0.3402,785066,0
+NAK.US,D,20240715,000000,0.355,0.382,0.35,0.382,3488214,0
+NAK.US,D,20240716,000000,0.38,0.4197,0.38,0.414,5015291,0
+NAK.US,D,20240717,000000,0.42,0.42,0.367,0.3901,3752813,0
+NAK.US,D,20240718,000000,0.4,0.4076,0.361,0.3621,5380197,0
+NAK.US,D,20240719,000000,0.36,0.3693,0.34,0.3602,1521310,0
+NAK.US,D,20240722,000000,0.3547,0.40909,0.3547,0.3855,2488825,0
+NAK.US,D,20240723,000000,0.39,0.394,0.3752,0.3815,919703,0
+NAK.US,D,20240724,000000,0.3777,0.3823,0.3732,0.3778,1091660,0
+NAK.US,D,20240725,000000,0.371,0.39,0.35,0.39,2036440,0
+NAK.US,D,20240726,000000,0.3978,0.3978,0.385,0.39,772203,0
+NAK.US,D,20240729,000000,0.3925,0.3925,0.373,0.3799,656078,0
+NAK.US,D,20240730,000000,0.3831,0.3848,0.3799,0.3844,630063,0
+NAK.US,D,20240731,000000,0.385,0.3879,0.3801,0.385,593723,0
+NAK.US,D,20240801,000000,0.3875,0.3877,0.3503,0.356,1381430,0
+NAK.US,D,20240802,000000,0.3518,0.3639,0.3488,0.36,1477525,0
+NAK.US,D,20240805,000000,0.3201,0.3429,0.315,0.3411,1615248,0
+NAK.US,D,20240806,000000,0.336,0.349,0.336,0.342,424853,0
+NAK.US,D,20240807,000000,0.3498,0.3498,0.34,0.3416,430757,0
+NAK.US,D,20240808,000000,0.3356,0.3469,0.335,0.342,593435,0
+NAK.US,D,20240809,000000,0.344,0.348,0.3402,0.3475,518105,0
+NAK.US,D,20240812,000000,0.3456,0.3475,0.3375,0.341,873478,0
+NAK.US,D,20240813,000000,0.34,0.3443,0.3371,0.33905,563326,0
+NAK.US,D,20240814,000000,0.3352,0.336699,0.3325,0.3335,596638,0
+NAK.US,D,20240815,000000,0.333,0.3445,0.33,0.3445,897084,0
+NAK.US,D,20240816,000000,0.3465,0.3474,0.34,0.3462,616323,0
+NAK.US,D,20240819,000000,0.344,0.3607,0.3402,0.345,1274187,0
+NAK.US,D,20240820,000000,0.349,0.35,0.34,0.3497,422032,0
+NAK.US,D,20240821,000000,0.3497,0.3529,0.341,0.3514,373679,0
+NAK.US,D,20240822,000000,0.35,0.3589,0.35,0.3521,663081,0
+NAK.US,D,20240823,000000,0.352,0.3589,0.352,0.3576,1395169,0
+NAK.US,D,20240826,000000,0.36,0.3695,0.3541,0.3667,1016671,0
+NAK.US,D,20240827,000000,0.363,0.3737,0.3625,0.3626,765172,0
+NAK.US,D,20240828,000000,0.3698,0.3736,0.356,0.3588,600413,0
+NAK.US,D,20240829,000000,0.3676,0.3676,0.3531,0.355,633294,0
+NAK.US,D,20240830,000000,0.3648,0.3648,0.3425,0.3469,617019,0
+NAK.US,D,20240903,000000,0.35,0.35,0.34,0.34,621668,0
+NAK.US,D,20240904,000000,0.3369,0.34,0.313,0.321,1760236,0
+NAK.US,D,20240905,000000,0.333,0.3347,0.3216,0.326165,927922,0
+NAK.US,D,20240906,000000,0.3324,0.3331,0.3225,0.3298,502489,0
+NAK.US,D,20240909,000000,0.3327,0.3524,0.327,0.349,1420774,0
+NAK.US,D,20240910,000000,0.35,0.35,0.3331,0.3497,678588,0
+NAK.US,D,20240911,000000,0.344,0.3497,0.3352,0.3409,418036,0
+NAK.US,D,20240912,000000,0.3475,0.3544,0.3419,0.3544,527786,0
+NAK.US,D,20240913,000000,0.3565,0.3638,0.3535,0.3536,846151,0
+NAK.US,D,20240916,000000,0.3525,0.37,0.3525,0.3694,1149392,0
+NAK.US,D,20240917,000000,0.37,0.3725,0.3575,0.3575,532838,0
+NAK.US,D,20240918,000000,0.3557,0.36,0.353,0.358,242102,0
+NAK.US,D,20240919,000000,0.356,0.359,0.34,0.3479,1338117,0
+NAK.US,D,20240920,000000,0.3525,0.3525,0.34,0.34,634052,0
+NAK.US,D,20240923,000000,0.34,0.3409,0.3352,0.3363,456415,0
+NAK.US,D,20240924,000000,0.3352,0.3497,0.3352,0.3371,640032,0
+NAK.US,D,20240925,000000,0.3489,0.3489,0.3302,0.3302,787755,0
+NAK.US,D,20240926,000000,0.332,0.3425,0.33,0.3425,907024,0
+NAK.US,D,20240927,000000,0.3424,0.344,0.331,0.3322,679562,0
+NAK.US,D,20240930,000000,0.332,0.3379,0.3284,0.3315,1102767,0
+NAK.US,D,20241001,000000,0.33,0.3448,0.33,0.3421,605429,0
+NAK.US,D,20241002,000000,0.3448,0.3448,0.3331,0.3381,275624,0
+NAK.US,D,20241003,000000,0.3381,0.34,0.3253,0.3289,656909,0
+NAK.US,D,20241004,000000,0.3289,0.336,0.3215,0.3216,1226545,0
+NAK.US,D,20241007,000000,0.336,0.336,0.3101,0.3101,1145270,0
+NAK.US,D,20241008,000000,0.3101,0.3307,0.3,0.3251,1644209,0
+NAK.US,D,20241009,000000,0.321,0.3259,0.3155,0.3175,796837,0
+NAK.US,D,20241010,000000,0.31,0.336,0.31,0.3341,1825869,0
+NAK.US,D,20241011,000000,0.336,0.3698,0.3301,0.365,2514159,0
+NAK.US,D,20241014,000000,0.365,0.3797,0.3527,0.3779,1818876,0
+NAK.US,D,20241015,000000,0.3646,0.3748,0.3525,0.3748,1531185,0
+NAK.US,D,20241016,000000,0.3726,0.3775,0.3602,0.3652,1464872,0
+NAK.US,D,20241017,000000,0.3602,0.3997,0.3602,0.395,4815525,0
+NAK.US,D,20241018,000000,0.3941,0.407,0.3825,0.4025,3424436,0
+NAK.US,D,20241021,000000,0.4005,0.4577,0.3996,0.4395,6211385,0
+NAK.US,D,20241022,000000,0.448,0.45,0.43,0.44,3188827,0
+NAK.US,D,20241023,000000,0.4397,0.4397,0.401,0.4145,2179798,0
+NAK.US,D,20241024,000000,0.4149,0.4198,0.4003,0.4053,1185104,0
+NAK.US,D,20241025,000000,0.4002,0.414,0.385,0.3969,1186949,0
+NAK.US,D,20241028,000000,0.3997,0.432,0.385,0.4295,2135015,0
+NAK.US,D,20241029,000000,0.4285,0.451,0.4226,0.4306,2051593,0
+NAK.US,D,20241030,000000,0.43,0.444,0.4125,0.4195,1911788,0
+NAK.US,D,20241031,000000,0.4184,0.4195,0.3925,0.4065,1289877,0
+NAK.US,D,20241101,000000,0.4198,0.422,0.3925,0.3925,1106037,0
+NAK.US,D,20241104,000000,0.3974,0.4248,0.3925,0.4192,2525335,0
+NAK.US,D,20241105,000000,0.416,0.4401,0.4146,0.4224,2898969,0
+NAK.US,D,20241106,000000,0.5,0.56,0.48,0.52,21731933,0
+NAK.US,D,20241107,000000,0.53,0.535,0.481,0.509,5726913,0
+NAK.US,D,20241108,000000,0.51,0.51,0.48,0.4825,3260235,0
+NAK.US,D,20241111,000000,0.4835,0.515,0.4547,0.47,3635272,0
+NAK.US,D,20241112,000000,0.463,0.4796,0.4326,0.4462,2446414,0
+NAK.US,D,20241113,000000,0.45,0.4598,0.425,0.435,1626473,0
+NAK.US,D,20241114,000000,0.4302,0.4697,0.43,0.4559,1784612,0
+NAK.US,D,20241115,000000,0.45,0.4598,0.4441,0.4521,1680292,0
+NAK.US,D,20241118,000000,0.4599,0.5105,0.4571,0.4874,3855525,0
+NAK.US,D,20241119,000000,0.4825,0.4874,0.4656,0.4727,1837458,0
+NAK.US,D,20241120,000000,0.4701,0.4701,0.4568,0.4605,1015078,0
+NAK.US,D,20241121,000000,0.457,0.49,0.4551,0.4676,2960177,0
+NAK.US,D,20241122,000000,0.4676,0.475,0.4552,0.4695,1627100,0
+NAK.US,D,20241125,000000,0.4672,0.4709,0.4565,0.4633,1617354,0
+NAK.US,D,20241126,000000,0.4641,0.4701,0.4585,0.4633,736115,0
+NAK.US,D,20241127,000000,0.46,0.4687,0.4379,0.4406,2595587,0
+NAK.US,D,20241129,000000,0.441,0.450816,0.441,0.4439,474523,0
+NAK.US,D,20241202,000000,0.441,0.4498,0.44,0.4401,1717868,0
+NAK.US,D,20241203,000000,0.4453,0.4649,0.4401,0.4592,1198526,0
+NAK.US,D,20241204,000000,0.4592,0.4779,0.4506,0.4725,1812722,0
+NAK.US,D,20241205,000000,0.4725,0.5035,0.4651,0.4948,2429894,0
+NAK.US,D,20241206,000000,0.4924,0.51,0.4805,0.4934,1821860,0
+NAK.US,D,20241209,000000,0.5,0.5098,0.4807,0.4879,1490014,0
+NAK.US,D,20241210,000000,0.4948,0.4969,0.4825,0.491,1031456,0
+NAK.US,D,20241211,000000,0.508,0.555,0.4921,0.54,6743503,0
+NAK.US,D,20241212,000000,0.54,0.58,0.5125,0.5184,3872673,0
+NAK.US,D,20241213,000000,0.537,0.5399,0.501,0.501,2540452,0
+NAK.US,D,20241216,000000,0.509,0.539,0.507,0.5212,2246799,0
+NAK.US,D,20241217,000000,0.5212,0.526,0.501,0.5076,1172198,0
+NAK.US,D,20241218,000000,0.5095,0.5095,0.4502,0.4561,4384618,0
+NAK.US,D,20241219,000000,0.4648,0.4759,0.451,0.4759,2426273,0
+NAK.US,D,20241220,000000,0.4775,0.519,0.475,0.5187,3813408,0
+NAK.US,D,20241223,000000,0.5303,0.5303,0.5002,0.5047,1662166,0
+NAK.US,D,20241224,000000,0.5051,0.525,0.5002,0.515,1131988,0
+NAK.US,D,20241226,000000,0.515,0.58,0.51,0.5769,3763714,0
+NAK.US,D,20241227,000000,0.57,0.5749,0.53,0.5698,2802123,0
+NAK.US,D,20241230,000000,0.576,0.5833,0.56,0.5667,3110200,0
+NAK.US,D,20241231,000000,0.565,0.583,0.5605,0.5815,2278791,0
+NAK.US,D,20250102,000000,0.6029,0.687,0.599,0.68,9519723,0
+NAK.US,D,20250103,000000,0.6899,0.75,0.672,0.6886,9556365,0
+NAK.US,D,20250106,000000,0.73,0.735,0.6596,0.6736,8073581,0
+NAK.US,D,20250107,000000,0.6999,0.6999,0.60945,0.6217,6466397,0
+NAK.US,D,20250108,000000,0.6239,0.6464,0.562,0.6464,3826756,0
+NAK.US,D,20250110,000000,0.646,0.668,0.6002,0.6111,3297110,0
+NAK.US,D,20250113,000000,0.6373,0.68,0.6002,0.667,5975979,0
+NAK.US,D,20250114,000000,0.667,0.6698,0.63,0.6437,2287409,0
+NAK.US,D,20250115,000000,0.6598,0.67,0.6302,0.6647,2035054,0
+NAK.US,D,20250116,000000,0.6725,0.6794,0.631,0.6365,3489312,0
+NAK.US,D,20250117,000000,0.6498,0.6512,0.625,0.63,3403435,0
+NAK.US,D,20250121,000000,0.73,0.7301,0.6533,0.6723,9646475,0
+NAK.US,D,20250122,000000,0.6816,0.694,0.6607,0.6779,3812985,0
+NAK.US,D,20250123,000000,0.6831,0.7449,0.6736,0.73,8333983,0
+NAK.US,D,20250124,000000,0.7499,0.7777,0.7075,0.7199,6993393,0
+NAK.US,D,20250127,000000,0.71,0.72,0.6637,0.68,3934782,0
+NAK.US,D,20250128,000000,0.6942,0.6949,0.6305,0.6418,4471043,0
+NAK.US,D,20250129,000000,0.63,0.6398,0.562,0.63,3324201,0
+NAK.US,D,20250130,000000,0.636351,0.67485,0.6331,0.6674,2244240,0
+NAK.US,D,20250131,000000,0.676,0.684,0.6314,0.6527,3031869,0
+NAK.US,D,20250203,000000,0.62,0.6826,0.6106,0.6598,4356950,0
+NAK.US,D,20250204,000000,0.6598,0.7175,0.6502,0.7026,4436437,0
+NAK.US,D,20250205,000000,0.7169,0.7389,0.7,0.71,3992064,0
+NAK.US,D,20250206,000000,0.7264,0.738,0.7152,0.735,4045384,0
+NAK.US,D,20250207,000000,0.743,0.7574,0.7145,0.74,3509533,0
+NAK.US,D,20250210,000000,0.758,0.7708,0.75,0.7593,4352715,0
+NAK.US,D,20250211,000000,0.777,0.778,0.7112,0.714,3396725,0
+NAK.US,D,20250212,000000,0.72,0.727,0.685,0.705,4093174,0
+NAK.US,D,20250213,000000,0.7029,0.7149,0.67161,0.7131,1749049,0
+NAK.US,D,20250214,000000,0.7196,0.7196,0.6896,0.69,2098910,0
+NAK.US,D,20250218,000000,0.719001,0.74,0.6901,0.7099,4496833,0
+NAK.US,D,20250219,000000,0.72,0.723,0.6902,0.6951,2138296,0
+NAK.US,D,20250220,000000,0.697,0.70619,0.67,0.6906,2863951,0
+NAK.US,D,20250221,000000,0.7,0.702,0.645,0.651,3813602,0
+NAK.US,D,20250224,000000,0.66,0.665,0.607845,0.6142,3994001,0
+NAK.US,D,20250225,000000,0.6015,0.6142,0.5508,0.5816,5260976,0
+NAK.US,D,20250226,000000,0.585,0.6398,0.575,0.626,3639046,0
+NAK.US,D,20250227,000000,0.635,0.635,0.6001,0.6069,2263101,0
+NAK.US,D,20250228,000000,0.595,0.6198,0.5787,0.5918,2727213,0
+NAK.US,D,20250303,000000,0.6144,0.6397,0.585,0.6017,3535543,0
+NAK.US,D,20250304,000000,0.6083,0.645,0.595,0.6282,3357415,0
+NAK.US,D,20250305,000000,0.7098,0.7435,0.67,0.7297,12189481,0
+NAK.US,D,20250306,000000,0.7298,0.7686,0.71,0.7341,7022481,0
+NAK.US,D,20250307,000000,0.7321,0.74,0.714,0.7323,4368196,0
+NAK.US,D,20250310,000000,0.7096,0.7101,0.64,0.66,4665551,0
+NAK.US,D,20250311,000000,0.6695,0.709,0.6605,0.6893,2183712,0
+NAK.US,D,20250312,000000,0.7016,0.7357,0.692,0.72,3208173,0
+NAK.US,D,20250313,000000,0.7216,0.7398,0.7016,0.705,2071373,0
+NAK.US,D,20250314,000000,0.715,0.7497,0.7132,0.72,4173502,0
+NAK.US,D,20250317,000000,0.7301,0.74485,0.6906,0.7156,3799645,0
+NAK.US,D,20250318,000000,0.7155,0.72,0.691,0.7079,2401129,0
+NAK.US,D,20250319,000000,0.7052,0.718,0.6921,0.7054,1778844,0
+NAK.US,D,20250320,000000,0.7,0.71,0.6925,0.7061,1416798,0
+NAK.US,D,20250321,000000,0.7607,0.909,0.7401,0.8916,37547342,0
+NAK.US,D,20250324,000000,0.9694,1.28,0.9598,1.16,40649240,0
+NAK.US,D,20250325,000000,1.229,1.29,1.09,1.19,20574552,0
+NAK.US,D,20250326,000000,1.2,1.26,1.06,1.1,12181555,0
+NAK.US,D,20250327,000000,1.08,1.18,1.04,1.16,7282371,0
+NAK.US,D,20250328,000000,1.16,1.23,1.1,1.12,10580687,0
+NAK.US,D,20250331,000000,1.135,1.19,1.06,1.15,8894641,0
+NAK.US,D,20250401,000000,1.159,1.18,1.07,1.11,6650325,0
+NAK.US,D,20250402,000000,1.07,1.08,0.91,0.91,14268354,0
+NAK.US,D,20250403,000000,0.8803,1.11,0.871,1.05,11894802,0
+NAK.US,D,20250404,000000,1.04,1.0595,0.8729,0.8761,12626016,0
+NAK.US,D,20250407,000000,0.791,0.9595,0.791,0.8601,9135237,0
+NAK.US,D,20250408,000000,0.92,0.948,0.7851,0.795,6697509,0
+NAK.US,D,20250409,000000,0.82,0.942,0.815,0.9124,6955958,0
+NAK.US,D,20250410,000000,0.96,0.9775,0.88,0.9212,4832281,0
+NAK.US,D,20250411,000000,0.9521,1.0474,0.9409,0.965,4557661,0
+NAK.US,D,20250414,000000,1.03,1.03,0.97,0.97,4816218,0
+NAK.US,D,20250415,000000,0.9798,1.1,0.9698,1.08,7157728,0
+NAK.US,D,20250416,000000,1.1,1.18,1.06,1.07,8956373,0
+NAK.US,D,20250417,000000,1.1,1.14,1.02,1.11,4879401,0
+NAK.US,D,20250421,000000,1.11,1.12,0.95,0.9755,8639974,0
+NAK.US,D,20250422,000000,0.8911,1.04,0.889,0.985,6736937,0
+NAK.US,D,20250423,000000,1.0401,1.05,1.01,1.05,5158270,0
+NAK.US,D,20250424,000000,1.055,1.16,1.04,1.16,8841253,0
+NAK.US,D,20250425,000000,1.1365,1.22,1.115,1.12,8971943,0
+NAK.US,D,20250428,000000,1.145,1.18,1.0915,1.15,5851912,0
+NAK.US,D,20250429,000000,1.1406,1.22,1.1406,1.22,7394293,0
+NAK.US,D,20250430,000000,1.185,1.21,1.12,1.15,8107843,0
+NAK.US,D,20250501,000000,1.16,1.16,1.04,1.07,8211075,0
+NAK.US,D,20250502,000000,1.08,1.1064,1.04,1.06,3899729,0
+NAK.US,D,20250505,000000,1.0795,1.0827,1.02,1.07,3634878,0
+NAK.US,D,20250506,000000,1.05,1.13,1.04,1.08,3268432,0
+NAK.US,D,20250507,000000,1.11,1.16,1.04,1.07,2787708,0
+NAK.US,D,20250508,000000,1.08,1.09,1.03,1.04,2943772,0
+NAK.US,D,20250509,000000,1.04,1.08,1.02,1.05,2734746,0
+NAK.US,D,20250512,000000,1.0219,1.0392,0.99,1.01,4380289,0
+NAK.US,D,20250513,000000,1.0189,1.04,0.9873,1.01,3535848,0
+NAK.US,D,20250514,000000,0.98,1.01,0.903,0.94,8743271,0
+NAK.US,D,20250515,000000,0.9387,0.94,0.9006,0.9259,3432828,0
+NAK.US,D,20250516,000000,0.93,0.9499,0.89,0.9307,2702358,0
+NAK.US,D,20250519,000000,0.9188,0.94,0.9124,0.93,2405057,0
+NAK.US,D,20250520,000000,0.9299,0.9767,0.92,0.96,3956704,0
+NAK.US,D,20250521,000000,0.9755,1.03,0.9604,0.9923,3921940,0
+NAK.US,D,20250527,000000,1.07,1.08,1.01,1.07,4692706,0
+NAK.US,D,20250528,000000,1.07,1.125,1.0603,1.09,4500060,0
+NAK.US,D,20250530,000000,1.08,1.08,1.03,1.06,2137278,0
+NAK.US,D,20250602,000000,1.07,1.16,1.07,1.16,25234066,0
+NAK.US,D,20250603,000000,1.245,1.35,1.21,1.27,30012009,0
+NAK.US,D,20250604,000000,1.26,1.27,1.18,1.2,9317427,0
+NAK.US,D,20250605,000000,1.2294,1.26,1.175,1.19,5404561,0
+NAK.US,D,20250606,000000,1.18,1.3,1.15,1.29,7134163,0
+NAK.US,D,20250609,000000,1.285,1.3,1.24,1.28,3851093,0
+NAK.US,D,20250610,000000,1.305,1.33,1.23,1.32,6080412,0
+NAK.US,D,20250611,000000,1.3492,1.355,1.23,1.26,8429332,0
+NAK.US,D,20250612,000000,1.23,1.26,1.18,1.23,6612431,0
+NAK.US,D,20250613,000000,1.18,1.24,1.18,1.22,4598475,0
+NAK.US,D,20250616,000000,1.2393,1.31,1.22,1.29,5363266,0
+NAK.US,D,20250617,000000,1.295,1.36,1.26,1.3,5383656,0
+NAK.US,D,20250618,000000,1.3,1.425,1.3,1.4,7630229,0
+NAK.US,D,20250620,000000,1.4,1.42,1.33,1.33,8841938,0
+NAK.US,D,20250623,000000,1.36,1.36,1.27,1.28,7370138,0
+NAK.US,D,20250624,000000,1.32,1.35,1.25,1.34,4080360,0
+NAK.US,D,20250625,000000,1.35,1.56,1.34,1.55,16239239,0
+NAK.US,D,20250626,000000,1.545,1.59,1.52,1.54,9389872,0
+NAK.US,D,20250627,000000,1.54,1.58,1.475,1.54,10023727,0
+NAK.US,D,20250630,000000,1.54,1.57,1.25,1.34,30417797,0
+NAK.US,D,20250701,000000,1.335,1.48,1.31,1.48,7299860,0
+NAK.US,D,20250702,000000,1.43,1.47,1.36,1.42,7856295,0
+NAK.US,D,20250703,000000,1.415,1.4378,1.38,1.4,3757934,0
+NAK.US,D,20250707,000000,1.71,1.81,1.65,1.79,33693699,0
+NAK.US,D,20250708,000000,1.79,1.83,1.67,1.8,18737653,0
+NAK.US,D,20250709,000000,1.81,2.14,1.795,2.09,30103177,0
+NAK.US,D,20250710,000000,2.26,2.4,2.1104,2.18,41628992,0
+NAK.US,D,20250711,000000,2.2,2.21,2.04,2.16,16708171,0
+NAK.US,D,20250714,000000,2.195,2.24,2.1,2.17,13369015,0
+NAK.US,D,20250715,000000,2.21,2.24,2.13,2.16,11494777,0
+NAK.US,D,20250716,000000,2.16,2.34,2.14,2.3,18570849,0
+NAK.US,D,20250717,000000,2.35,2.39,1,1.63,109040551,0
+NAK.US,D,20250718,000000,0.88,1.09,0.81,1.04,128241177,0
+NAK.US,D,20250721,000000,0.99,1.01,0.88,0.9051,33187997,0
+NAK.US,D,20250722,000000,0.8443,0.93,0.789,0.8745,23943338,0
+NAK.US,D,20250723,000000,0.9009,0.9955,0.8926,0.9288,10179599,0
+NAK.US,D,20250724,000000,0.94,0.9479,0.8685,0.8752,12898041,0
+NAK.US,D,20250725,000000,0.8949,0.93,0.8815,0.89,7356180,0
+NAK.US,D,20250728,000000,0.9092,0.9099,0.8,0.84,13768686,0
+NAK.US,D,20250729,000000,0.8133,0.8306,0.73,0.7433,16581653,0
+NAK.US,D,20250730,000000,0.742,0.8349,0.7403,0.8184,14201466,0
+NAK.US,D,20250731,000000,0.8299,0.83,0.75,0.7891,8065679,0
+NAK.US,D,20250801,000000,0.78,0.7999,0.75,0.75,4391186,0
+NAK.US,D,20250804,000000,0.758,0.7994,0.757,0.7811,4560760,0
+NAK.US,D,20250805,000000,0.789,0.7997,0.7651,0.7905,3382068,0
+NAK.US,D,20250806,000000,0.8126,0.8292,0.7725,0.8025,4898105,0
+NAK.US,D,20250807,000000,0.809,0.8742,0.8086,0.8517,7971664,0
+NAK.US,D,20250808,000000,0.917,0.9485,0.8606,0.9023,11216510,0
+NAK.US,D,20250811,000000,0.915,0.915,0.8631,0.87,5403968,0
+NAK.US,D,20250812,000000,0.8799,0.9099,0.8669,0.88,5014791,0
+NAK.US,D,20250813,000000,0.8882,0.89,0.8533,0.8747,3985689,0
+NAK.US,D,20250814,000000,0.8691,0.9198,0.8523,0.9,7403726,0
+NAK.US,D,20250815,000000,0.9,0.9185,0.8841,0.91,3853127,0
+NAK.US,D,20250818,000000,0.9,0.91,0.8721,0.8948,3692294,0
+NAK.US,D,20250819,000000,0.91,0.9385,0.8401,0.8472,6258366,0
+NAK.US,D,20250820,000000,0.85,0.865,0.813501,0.8453,5224565,0
+NAK.US,D,20250821,000000,0.848,0.8771,0.84,0.8729,4327239,0
+NAK.US,D,20250822,000000,0.874,0.9095,0.87,0.9028,5053986,0
+NAK.US,D,20250825,000000,0.891,0.9098,0.8725,0.875,4500013,0
+NAK.US,D,20250826,000000,0.8811,0.91595,0.875,0.8992,3901065,0
+NAK.US,D,20250827,000000,0.8971,0.918,0.8871,0.8881,3155817,0
+NAK.US,D,20250828,000000,0.9,0.925,0.8851,0.9065,3052334,0
+NAK.US,D,20250829,000000,0.9011,0.925,0.891,0.9,4347026,0
+NAK.US,D,20250902,000000,0.9,0.9112,0.8587,0.86,5871072,0
+NAK.US,D,20250903,000000,0.8703,0.8948,0.85,0.8768,4232997,0
+NAK.US,D,20250904,000000,0.8746,0.8787,0.848,0.8544,3579031,0
+NAK.US,D,20250905,000000,0.8646,0.8698,0.8403,0.845,2489490,0
+NAK.US,D,20250908,000000,0.844,0.8449,0.8202,0.823,4253805,0
+NAK.US,D,20250909,000000,0.825,0.8398,0.8101,0.8149,2188192,0
+NAK.US,D,20250910,000000,0.8101,0.83,0.8101,0.8159,1968421,0
+NAK.US,D,20250911,000000,0.81,0.83,0.8001,0.815,1820372,0
+NAK.US,D,20250912,000000,0.8201,0.8284,0.7911,0.8185,3368582,0
+NAK.US,D,20250915,000000,0.8274,0.8698,0.82,0.8698,3577443,0
+NAK.US,D,20250916,000000,0.8651,0.867,0.8275,0.8308,2596254,0
+NAK.US,D,20250917,000000,0.8317,0.8468,0.8133,0.82,3000914,0
+NAK.US,D,20250918,000000,0.83,0.8305,0.81,0.82,2397356,0
+NAK.US,D,20250919,000000,0.8285,0.8787,0.819,0.8713,4781263,0
+NAK.US,D,20250922,000000,0.871,0.935699,0.8602,0.925,6541861,0
+NAK.US,D,20250923,000000,0.9551,1.05,0.92,0.9341,5893477,0
+NAK.US,D,20250924,000000,0.9724,1.15,0.9682,1.09,20141240,0
+NAK.US,D,20250925,000000,1.07,1.11,0.9955,1.06,11779216,0
+NAK.US,D,20250926,000000,1.1699,1.2099,1.1,1.14,15000548,0
+NAK.US,D,20250929,000000,1.195,1.25,1.15,1.25,15942619,0
+NAK.US,D,20250930,000000,1.26,1.27,1.16,1.2,7963014,0
+NAK.US,D,20251001,000000,1.195,1.21,1.13,1.18,7357629,0
+NAK.US,D,20251002,000000,1.18,1.23,1.17,1.22,6467923,0
+NAK.US,D,20251003,000000,1.24,1.39,1.22,1.32,13837019,0
+NAK.US,D,20251006,000000,1.46,1.66,1.42,1.51,46023363,0
+NAK.US,D,20251007,000000,1.99,2.01,1.73,1.88,55886826,0
+NAK.US,D,20251008,000000,1.82,2.04,1.77,1.95,33346267,0
+NAK.US,D,20251009,000000,1.99,2.02,1.91,1.96,20514960,0
+NAK.US,D,20251010,000000,1.98,2.17,1.93,2.03,42013685,0
+NAK.US,D,20251013,000000,2.19,2.77,2.06,2.66,54251394,0
+NAK.US,D,20251014,000000,2.86,2.98,2.45,2.76,77934237,0
+NAK.US,D,20251015,000000,2.81,2.92,2.5,2.64,50456221,0
+NAK.US,D,20251016,000000,2.66,2.85,2.08,2.24,52231978,0
+NAK.US,D,20251017,000000,1.96,2.16,1.82,2.05,31814212,0
+NAK.US,D,20251020,000000,2.185,2.23,1.91,2.05,23645899,0
+NAK.US,D,20251021,000000,2.035,2.07,1.875,1.94,16994188,0
+NAK.US,D,20251022,000000,1.78,1.98,1.74,1.86,20216634,0
+NAK.US,D,20251023,000000,1.83,1.95,1.81,1.89,8657374,0
+NAK.US,D,20251024,000000,1.9,2.04,1.87,2.04,11505732,0
+NAK.US,D,20251027,000000,1.93,1.96,1.79,1.9,13323546,0
+NAK.US,D,20251028,000000,1.82,2.12,1.8,1.98,13439887,0
+NAK.US,D,20251029,000000,2.02,2.07,1.93,2.02,9482521,0
+NAK.US,D,20251030,000000,2.0157,2.07,1.95,2.02,7901552,0
+NAK.US,D,20251031,000000,2.02,2.04,1.92,2.01,7808151,0
+NAK.US,D,20251103,000000,1.99,2.0398,1.83,1.86,11801845,0
+NAK.US,D,20251104,000000,1.77,1.865,1.75,1.79,11972160,0
+NAK.US,D,20251105,000000,1.7502,1.84,1.75,1.81,7619551,0
+NAK.US,D,20251106,000000,1.78,1.8,1.71,1.72,8345909,0
+NAK.US,D,20251107,000000,1.69,1.7699,1.64,1.76,11013875,0
+NAK.US,D,20251110,000000,1.8171,1.84,1.76,1.81,8405438,0
+NAK.US,D,20251111,000000,1.8,1.81,1.745,1.81,5876682,0
+NAK.US,D,20251112,000000,1.8,1.8869,1.79,1.83,5547623,0
+NAK.US,D,20251113,000000,1.83,1.91,1.695,1.73,7391979,0
+NAK.US,D,20251114,000000,1.64,1.81,1.64,1.7,5902893,0
+NAK.US,D,20251117,000000,1.72,1.8,1.65,1.67,5843766,0
+NAK.US,D,20251118,000000,1.66,1.71,1.56,1.58,8333796,0
+NAK.US,D,20251119,000000,1.59,1.6899,1.59,1.63,5700528,0
+NAK.US,D,20251120,000000,1.69,1.7,1.49,1.5,9363137,0
+NAK.US,D,20251121,000000,1.49,1.52,1.43,1.5,5662618,0
+NAK.US,D,20251124,000000,1.48,1.58,1.46,1.56,5608647,0
+NAK.US,D,20251125,000000,1.58,1.74,1.56,1.7,7819780,0
+NAK.US,D,20251126,000000,1.74,1.84,1.71,1.8,6939720,0
+NAK.US,D,20251128,000000,1.83,1.92,1.8,1.92,5277533,0
+NAK.US,D,20251201,000000,1.9,1.92,1.81,1.85,5009047,0
+NAK.US,D,20251202,000000,1.8307,1.8599,1.775,1.83,3889549,0
+NAK.US,D,20251203,000000,1.8226,1.95,1.79,1.93,6232162,0
+NAK.US,D,20251204,000000,1.8951,2.12,1.88,2.09,14407756,0
+NAK.US,D,20251205,000000,2.0999,2.1268,2.01,2.07,10441919,0
+NAK.US,D,20251208,000000,2.07,2.08,1.96,2.01,5245607,0
+NAK.US,D,20251209,000000,2.0082,2.09,1.99,2.04,4566314,0
+NAK.US,D,20251210,000000,2.04,2.05,1.91,1.99,5430491,0
+NAK.US,D,20251211,000000,1.975,2.2298,1.97,2.15,9243214,0
+NAK.US,D,20251212,000000,2.215,2.23,2.0801,2.15,7428325,0
+NAK.US,D,20251215,000000,2.15,2.23,2.04,2.04,5821640,0
+NAK.US,D,20251216,000000,2.04,2.1464,2.0111,2.08,3789785,0
+NAK.US,D,20251217,000000,2.08,2.205,2.054,2.08,8406216,0
+NAK.US,D,20251218,000000,2.1,2.22,2.08,2.16,6473851,0
+NAK.US,D,20251219,000000,2.1982,2.27,2.17,2.21,5907373,0
+NAK.US,D,20251222,000000,2.25,2.44,2.2436,2.32,8481667,0
+NAK.US,D,20251223,000000,2.34,2.39,2.27,2.32,5911563,0
+NAK.US,D,20251224,000000,2.3,2.32,2.22,2.24,3951104,0
+NAK.US,D,20251226,000000,2.26,2.27,2.1601,2.18,3909210,0
+NAK.US,D,20251229,000000,2.121,2.2,2.01,2.01,7406632,0
+NAK.US,D,20251230,000000,2.01,2.11,1.98,2,6627067,0
+NAK.US,D,20251231,000000,1.97,2.007275,1.94,1.97,4459559,0
+NAK.US,D,20260102,000000,2.04,2.04,1.88,1.95,8863556,0
+NAK.US,D,20260105,000000,1.99,2.12,1.98,2.07,5756324,0
+NAK.US,D,20260106,000000,2.085,2.21,2.07,2.2,8553873,0
+NAK.US,D,20260107,000000,2.1233,2.31,2.08,2.22,8951275,0
+NAK.US,D,20260108,000000,2.19,2.19,2.085,2.13,7647546,0
+NAK.US,D,20260109,000000,2.16,2.25,2.1,2.2,6890171,0
+NAK.US,D,20260112,000000,2.22,2.22,2.06,2.07,9384677,0
+NAK.US,D,20260113,000000,2.105,2.16,2,2.13,11639570,0
+NAK.US,D,20260114,000000,2.11,2.1499,2.055,2.12,8366298,0
+NAK.US,D,20260115,000000,2.115,2.135,2.02,2.02,8336050,0
+NAK.US,D,20260116,000000,2.0751,2.078,1.895,1.91,11555024,0
+NAK.US,D,20260120,000000,1.9,2.089,1.89,2.06,9920848,0
+NAK.US,D,20260121,000000,2.0733,2.15,1.9629,2.04,9615924,0
+NAK.US,D,20260122,000000,2.0555,2.23,2.0501,2.15,11168605,0
+NAK.US,D,20260123,000000,2.15,2.1963,2.11,2.13,6952767,0
+NAK.US,D,20260126,000000,2.38,2.66,2.32,2.4,46986132,0
+NAK.US,D,20260127,000000,2.42,2.52,2.22,2.51,16198905,0
+NAK.US,D,20260128,000000,2.556,2.605,2.3701,2.46,17248918,0
+NAK.US,D,20260129,000000,2.555,2.56,2.18,2.26,21382455,0
+NAK.US,D,20260130,000000,2.14,2.22,1.98,2.04,14183688,0
+NAK.US,D,20260202,000000,2.025,2.1388,1.98,2.01,8442493,0
+NAK.US,D,20260203,000000,2.125,2.29,2.09,2.25,11602640,0
+NAK.US,D,20260204,000000,2.24,2.26,1.96,2.06,10130992,0
+NAK.US,D,20260205,000000,1.97,2.01,1.81,1.84,10154986,0
+NAK.US,D,20260206,000000,1.92,1.985,1.87,1.95,8510119,0
+NAK.US,D,20260209,000000,1.985,2.125,1.935,2.09,7287412,0
+NAK.US,D,20260210,000000,2.0617,2.09,2,2.06,6023680,0
+NAK.US,D,20260211,000000,2.09,2.23,2.05,2.2,10781820,0
+NAK.US,D,20260212,000000,2.16,2.34,2.08,2.23,17760646,0
+NAK.US,D,20260213,000000,2.24,2.26,2.15,2.16,7140241,0
+NAK.US,D,20260217,000000,2.03,2.1,1.9,2.03,8706036,0
+NAK.US,D,20260218,000000,1.115,1.37,1.11,1.245,56378660,0
diff --git a/daily/us/nysemkt stocks/nbh.us.txt b/daily/us/nysemkt stocks/nbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1597c236ebf08f897bd0e68cce1b986d049d46b4
--- /dev/null
+++ b/daily/us/nysemkt stocks/nbh.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBH.US,D,20050225,000000,7.17985,7.27775,7.17985,7.27775,74422.323129587,0
+NBH.US,D,20050228,000000,7.29808,7.29808,7.22633,7.27165,67860.932243429,0
+NBH.US,D,20050301,000000,7.25568,7.29808,7.24947,7.29808,58865.610240072,0
+NBH.US,D,20050302,000000,7.27775,7.29259,7.26642,7.26642,76102.427468866,0
+NBH.US,D,20050303,000000,7.24947,7.3286,7.24947,7.28309,53614.638780188,0
+NBH.US,D,20050304,000000,7.22633,7.30323,7.22633,7.29259,48932.651641717,0
+NBH.US,D,20050307,000000,7.30323,7.34961,7.28695,7.29808,65801.849236346,0
+NBH.US,D,20050308,000000,7.30749,7.32482,7.26642,7.32482,68794.438280741,0
+NBH.US,D,20050309,000000,7.27775,7.30749,7.21103,7.21627,124283.31761151,0
+NBH.US,D,20050310,000000,7.18469,7.24396,7.17985,7.24396,85109.108505861,0
+NBH.US,D,20050311,000000,7.20117,7.25568,7.20117,7.22187,26060.721088128,0
+NBH.US,D,20050314,000000,7.21627,7.22187,7.12338,7.12784,40685.993219172,0
+NBH.US,D,20050315,000000,7.10432,7.16571,7.0778,7.13714,101412.41969734,0
+NBH.US,D,20050316,000000,7.07235,7.13259,7.06306,7.12784,73100.544669674,0
+NBH.US,D,20050317,000000,7.12784,7.17036,7.10432,7.16571,62985.841533079,0
+NBH.US,D,20050318,000000,7.14838,7.14838,7.0836,7.12338,43860.326801804,0
+NBH.US,D,20050321,000000,7.13259,7.14314,7.07235,7.09966,107599.9951128,0
+NBH.US,D,20050322,000000,7.12784,7.12784,7.04534,7.08786,89413.149615949,0
+NBH.US,D,20050323,000000,7.04534,7.04534,6.91376,6.93321,119608.558949,0
+NBH.US,D,20050324,000000,6.91876,7.01066,6.90772,6.9668,88676.877708202,0
+NBH.US,D,20050328,000000,6.90772,6.98888,6.90772,6.90772,76676.57498739,0
+NBH.US,D,20050329,000000,6.90772,7.01066,6.90772,7.01066,90354.916768637,0
+NBH.US,D,20050330,000000,6.9668,7.03197,6.94889,7.03197,52118.344257991,0
+NBH.US,D,20050331,000000,7.01066,7.05192,6.98888,6.99286,80978.550818636,0
+NBH.US,D,20050401,000000,6.99897,7.06722,6.99897,7.03197,68422.688088891,0
+NBH.US,D,20050404,000000,7.05192,7.08786,7.01066,7.02607,70479.705817129,0
+NBH.US,D,20050405,000000,7.01591,7.05638,7.01591,7.05638,48746.776545792,0
+NBH.US,D,20050406,000000,7.04534,7.12784,7.04213,7.07235,34489.124048912,0
+NBH.US,D,20050407,000000,7.08786,7.11159,7.05192,7.10432,52118.344257991,0
+NBH.US,D,20050408,000000,7.07235,7.0778,7.01591,7.0778,41059.808689866,0
+NBH.US,D,20050411,000000,7.0778,7.0778,7.00398,7.04534,33923.237645762,0
+NBH.US,D,20050412,000000,7.06722,7.0836,7.01591,7.0836,60728.491757012,0
+NBH.US,D,20050413,000000,7.0836,7.16571,7.05192,7.09966,45927.670924261,0
+NBH.US,D,20050414,000000,7.0836,7.11739,7.05638,7.05638,69164.123193749,0
+NBH.US,D,20050415,000000,7.09966,7.13259,7.09966,7.10432,47052.215254607,0
+NBH.US,D,20050418,000000,7.13714,7.14314,7.0836,7.14314,42746.108865675,0
+NBH.US,D,20050419,000000,7.14314,7.14838,7.12784,7.12784,81358.562125859,0
+NBH.US,D,20050420,000000,7.09966,7.14314,7.07235,7.07235,44060.658849636,0
+NBH.US,D,20050421,000000,7.03197,7.0836,7.03197,7.04213,53804.644433801,0
+NBH.US,D,20050422,000000,7.04213,7.10432,7.04213,7.07235,53614.638780188,0
+NBH.US,D,20050425,000000,7.11159,7.12784,7.06306,7.0778,51539.033542357,0
+NBH.US,D,20050426,000000,7.0778,7.14314,7.05638,7.13714,58682.833062413,0
+NBH.US,D,20050427,000000,7.09966,7.14314,7.09966,7.12784,35241.91818741,0
+NBH.US,D,20050428,000000,7.12784,7.17452,7.12338,7.17452,42172.993986574,0
+NBH.US,D,20050429,000000,7.17452,7.21103,7.16571,7.17985,27552.885052638,0
+NBH.US,D,20050502,000000,7.21103,7.21103,7.15497,7.17452,52492.159728684,0
+NBH.US,D,20050503,000000,7.17452,7.19486,7.14838,7.18469,26242.465626365,0
+NBH.US,D,20050504,000000,7.20117,7.21103,7.17452,7.17985,32246.231224747,0
+NBH.US,D,20050505,000000,7.19486,7.20717,7.17036,7.18993,29249.511622666,0
+NBH.US,D,20050506,000000,7.17452,7.24947,7.13714,7.14838,149028.45607625,0
+NBH.US,D,20050509,000000,7.12784,7.18469,7.12784,7.14838,49305.43447299,0
+NBH.US,D,20050510,000000,7.15497,7.17985,7.13714,7.13714,83608.683425976,0
+NBH.US,D,20050511,000000,7.13259,7.20117,7.13259,7.18469,36553.370253103,0
+NBH.US,D,20050512,000000,7.22633,7.22633,7.17452,7.17452,101790.36572573,0
+NBH.US,D,20050513,000000,7.18469,7.21627,7.18469,7.21627,49305.43447299,0
+NBH.US,D,20050516,000000,7.21627,7.22633,7.18993,7.22187,85109.108505861,0
+NBH.US,D,20050517,000000,7.20117,7.24396,7.19486,7.24396,96731.465198291,0
+NBH.US,D,20050518,000000,7.24396,7.26642,7.22633,7.24947,98417.765374102,0
+NBH.US,D,20050519,000000,7.22633,7.27165,7.22633,7.27165,103664.6062763,0
+NBH.US,D,20050520,000000,7.25568,7.26642,7.20117,7.22633,81540.306664098,0
+NBH.US,D,20050523,000000,7.21627,7.24947,7.21627,7.23196,96348.355972801,0
+NBH.US,D,20050524,000000,7.18469,7.22633,7.12338,7.13714,125592.70439836,0
+NBH.US,D,20050525,000000,7.16049,7.17452,7.14838,7.14838,119976.17858315,0
+NBH.US,D,20050526,000000,7.14838,7.17036,7.11739,7.13714,102910.77949838,0
+NBH.US,D,20050527,000000,7.14838,7.17036,7.14314,7.17036,61682.650582761,0
+NBH.US,D,20050531,000000,7.17452,7.18993,7.14838,7.18993,143782.64781348,0
+NBH.US,D,20050601,000000,7.21103,7.23796,7.17452,7.22187,134225.56996466,0
+NBH.US,D,20050602,000000,7.20117,7.24396,7.20117,7.21103,61682.650582761,0
+NBH.US,D,20050603,000000,7.25568,7.25568,7.21103,7.24396,69728.976957476,0
+NBH.US,D,20050606,000000,7.23796,7.23796,7.17985,7.20117,136470.52806767,0
+NBH.US,D,20050607,000000,7.20117,7.23796,7.18469,7.19486,116970.16522628,0
+NBH.US,D,20050608,000000,7.18993,7.25568,7.18469,7.25568,53804.644433801,0
+NBH.US,D,20050609,000000,7.23196,7.261,7.17985,7.261,87359.229805977,0
+NBH.US,D,20050610,000000,7.21627,7.26642,7.20117,7.25568,80232.98515609,0
+NBH.US,D,20050613,000000,7.21627,7.27165,7.18469,7.27165,113974.47826361,0
+NBH.US,D,20050614,000000,7.20117,7.261,7.19486,7.24947,73295.713520395,0
+NBH.US,D,20050615,000000,7.24947,7.28309,7.20717,7.25568,116223.56692431,0
+NBH.US,D,20050616,000000,7.24947,7.41043,7.20117,7.41043,127852.11945327,0
+NBH.US,D,20050617,000000,7.38875,7.39416,7.3286,7.38235,103664.6062763,0
+NBH.US,D,20050620,000000,7.38875,7.41043,7.30749,7.40344,76102.427468866,0
+NBH.US,D,20050621,000000,7.39416,7.44288,7.36073,7.43882,95417.947853754,0
+NBH.US,D,20050622,000000,7.44288,7.46127,7.41905,7.46127,83608.683425976,0
+NBH.US,D,20050623,000000,7.45719,7.46872,7.38235,7.46872,105536.78154803,0
+NBH.US,D,20050624,000000,7.46872,7.50948,7.42659,7.48237,70855.586566667,0
+NBH.US,D,20050627,000000,7.48237,7.48732,7.37217,7.47783,89233.470356555,0
+NBH.US,D,20050628,000000,7.43882,7.45719,7.38875,7.45719,120152.75992428,0
+NBH.US,D,20050629,000000,7.41526,7.46127,7.38875,7.46127,95603.822949678,0
+NBH.US,D,20050630,000000,7.44288,7.46872,7.42659,7.45719,53804.644433801,0
+NBH.US,D,20050701,000000,7.46872,7.48732,7.39416,7.43241,54180.525183337,0
+NBH.US,D,20050705,000000,7.43882,7.44288,7.36637,7.41526,111357.76996875,0
+NBH.US,D,20050706,000000,7.38875,7.46872,7.38235,7.46127,65614.941500999,0
+NBH.US,D,20050707,000000,7.42659,7.46872,7.42659,7.46872,55676.819705535,0
+NBH.US,D,20050708,000000,7.40344,7.48732,7.40344,7.48732,93549.903139705,0
+NBH.US,D,20050711,000000,7.44288,7.48732,7.43882,7.46872,147348.35173698,0
+NBH.US,D,20050712,000000,7.46872,7.48732,7.44288,7.46127,112296.43920317,0
+NBH.US,D,20050713,000000,7.48237,7.48237,7.44848,7.47783,72731.89239609,0
+NBH.US,D,20050714,000000,7.45284,7.47317,7.41526,7.45719,105162.96607735,0
+NBH.US,D,20050715,000000,7.42659,7.45719,7.41526,7.45719,71982.196175858,0
+NBH.US,D,20050718,000000,7.44288,7.45284,7.41526,7.42659,97672.199711557,0
+NBH.US,D,20050719,000000,7.43241,7.45719,7.40344,7.45719,96545.590102367,0
+NBH.US,D,20050720,000000,7.42659,7.48732,7.41905,7.48732,44808.289791022,0
+NBH.US,D,20050721,000000,7.44288,7.46872,7.40344,7.41905,101974.1755428,0
+NBH.US,D,20050722,000000,7.41526,7.46127,7.41526,7.46127,61682.650582761,0
+NBH.US,D,20050725,000000,7.46127,7.47783,7.41526,7.45719,114358.62012853,0
+NBH.US,D,20050726,000000,7.45719,7.45719,7.39794,7.41526,93170.924471902,0
+NBH.US,D,20050727,000000,7.45719,7.45719,7.39794,7.44848,73860.567284123,0
+NBH.US,D,20050728,000000,7.43241,7.44288,7.39416,7.43882,58682.833062413,0
+NBH.US,D,20050729,000000,7.41526,7.45719,7.40344,7.44288,49305.43447299,0
+NBH.US,D,20050801,000000,7.41526,7.44848,7.39794,7.41526,28874.66351255,0
+NBH.US,D,20050802,000000,7.43882,7.46872,7.40344,7.44848,74234.382754818,0
+NBH.US,D,20050803,000000,7.44848,7.46127,7.38875,7.41526,101043.76742376,0
+NBH.US,D,20050804,000000,7.39416,7.43241,7.38875,7.41526,44612.088300879,0
+NBH.US,D,20050805,000000,7.41905,7.41905,7.36637,7.39794,58306.952312876,0
+NBH.US,D,20050808,000000,7.39794,7.39794,7.33365,7.35503,65418.740010858,0
+NBH.US,D,20050809,000000,7.36073,7.37702,7.33365,7.37217,81733.410235976,0
+NBH.US,D,20050810,000000,7.37702,7.41043,7.37702,7.39794,41237.422670417,0
+NBH.US,D,20050811,000000,7.41043,7.43241,7.38235,7.43241,34676.031784259,0
+NBH.US,D,20050812,000000,7.42659,7.44848,7.42659,7.44848,30742.708226598,0
+NBH.US,D,20050815,000000,7.44848,7.46872,7.42659,7.46872,67479.888296782,0
+NBH.US,D,20050816,000000,7.44288,7.48732,7.41526,7.46872,84731.16247748,0
+NBH.US,D,20050817,000000,7.53865,7.53865,7.46872,7.47783,31682.410100442,0
+NBH.US,D,20050818,000000,7.49128,7.50948,7.47783,7.48237,59992.219849264,0
+NBH.US,D,20050819,000000,7.49128,7.49128,7.46127,7.47783,44612.088300879,0
+NBH.US,D,20050822,000000,7.47783,7.48237,7.43241,7.47317,71226.304119096,0
+NBH.US,D,20050823,000000,7.46872,7.46872,7.41526,7.45719,87359.229805977,0
+NBH.US,D,20050824,000000,7.43882,7.45719,7.30749,7.39794,111167.76431514,0
+NBH.US,D,20050825,000000,7.38875,7.41526,7.35503,7.39794,71226.304119096,0
+NBH.US,D,20050826,000000,7.39794,7.42659,7.38235,7.40344,42555.070572641,0
+NBH.US,D,20050829,000000,7.39416,7.43241,7.36073,7.39794,53804.644433801,0
+NBH.US,D,20050830,000000,7.40344,7.41043,7.34961,7.38875,95239.301233782,0
+NBH.US,D,20050831,000000,7.38875,7.39794,7.28309,7.3286,168340.87854287,0
+NBH.US,D,20050901,000000,7.34496,7.39416,7.3286,7.39416,118848.53633455,0
+NBH.US,D,20050902,000000,7.37702,7.44288,7.37217,7.44288,57930.038923916,0
+NBH.US,D,20050906,000000,7.42659,7.47783,7.41526,7.46872,84359.412285629,0
+NBH.US,D,20050907,000000,7.45284,7.50948,7.43882,7.50948,76299.661598431,0
+NBH.US,D,20050908,000000,7.50948,7.5218,7.44848,7.49128,97853.944249795,0
+NBH.US,D,20050909,000000,7.49128,7.5218,7.46872,7.48732,57171.048948889,0
+NBH.US,D,20050912,000000,7.47783,7.50948,7.45284,7.49711,67479.888296782,0
+NBH.US,D,20050913,000000,7.48732,7.5335,7.48732,7.5335,74052.63821658,0
+NBH.US,D,20050914,000000,7.53865,7.53865,7.48237,7.5218,100483.04421772,0
+NBH.US,D,20050915,000000,7.50417,7.54349,7.49128,7.5335,77418.010092247,0
+NBH.US,D,20050916,000000,7.54349,7.54349,7.47317,7.50948,94479.278619332,0
+NBH.US,D,20050919,000000,7.5218,7.53865,7.47783,7.5277,59798.083637964,0
+NBH.US,D,20050920,000000,7.5335,7.53865,7.48732,7.51676,75364.090282273,0
+NBH.US,D,20050921,000000,7.49128,7.54349,7.49128,7.51676,31499.632922782,0
+NBH.US,D,20050922,000000,7.46872,7.48237,7.43882,7.44288,67297.111119122,0
+NBH.US,D,20050923,000000,7.44288,7.45719,7.41526,7.45719,55482.683494235,0
+NBH.US,D,20050926,000000,7.46127,7.46127,7.36637,7.43882,80232.98515609,0
+NBH.US,D,20050927,000000,7.39794,7.45284,7.34496,7.38875,80978.550818636,0
+NBH.US,D,20050928,000000,7.31988,7.44288,7.31988,7.41526,106106.79850887,0
+NBH.US,D,20050929,000000,7.36073,7.41526,7.36073,7.38235,63555.858493918,0
+NBH.US,D,20050930,000000,7.37217,7.41526,7.37217,7.38875,53614.638780188,0
+NBH.US,D,20051003,000000,7.38875,7.41905,7.37217,7.41043,30184.0502994,0
+NBH.US,D,20051004,000000,7.41905,7.44848,7.41043,7.43882,35806.771951136,0
+NBH.US,D,20051005,000000,7.41526,7.44848,7.41526,7.44848,43860.326801804,0
+NBH.US,D,20051006,000000,7.47317,7.47317,7.41526,7.41905,62234.080034006,0
+NBH.US,D,20051007,000000,7.45284,7.45284,7.41526,7.42659,24934.111478937,0
+NBH.US,D,20051010,000000,7.41526,7.44848,7.41526,7.42659,33366.644997407,0
+NBH.US,D,20051011,000000,7.42659,7.45719,7.39416,7.39794,48545.411858541,0
+NBH.US,D,20051012,000000,7.41526,7.42659,7.37217,7.41526,49497.505405445,0
+NBH.US,D,20051013,000000,7.36073,7.39416,7.27775,7.30749,39178.339663333,0
+NBH.US,D,20051014,000000,7.33365,7.37702,7.30749,7.37702,35437.087038129,0
+NBH.US,D,20051017,000000,7.34961,7.35503,7.29259,7.31988,53804.644433801,0
+NBH.US,D,20051018,000000,7.33914,7.34496,7.27165,7.29808,72930.159165076,0
+NBH.US,D,20051019,000000,7.21103,7.32482,7.21103,7.31988,29620.229175095,0
+NBH.US,D,20051020,000000,7.31446,7.38875,7.30749,7.38875,37875.148713014,0
+NBH.US,D,20051021,000000,7.36073,7.41043,7.3286,7.41043,68794.438280741,0
+NBH.US,D,20051024,000000,7.45719,7.45719,7.34961,7.41526,53235.660112385,0
+NBH.US,D,20051025,000000,7.33365,7.41526,7.30323,7.41526,76676.57498739,0
+NBH.US,D,20051026,000000,7.41526,7.41526,7.24947,7.25568,64671.109069468,0
+NBH.US,D,20051027,000000,7.28309,7.31988,7.23796,7.24396,36553.370253103,0
+NBH.US,D,20051028,000000,7.22187,7.27165,7.22187,7.27165,37121.321935097,0
+NBH.US,D,20051031,000000,7.25568,7.27775,7.23196,7.26642,30184.0502994,0
+NBH.US,D,20051101,000000,7.22633,7.29259,7.21103,7.21103,32990.764247872,0
+NBH.US,D,20051102,000000,7.20117,7.28309,7.18469,7.27165,51539.033542357,0
+NBH.US,D,20051103,000000,7.28309,7.30323,7.25568,7.30323,72930.159165076,0
+NBH.US,D,20051104,000000,7.261,7.27165,7.17985,7.19486,83608.683425976,0
+NBH.US,D,20051107,000000,7.28695,7.28695,7.19486,7.19486,38240.703068335,0
+NBH.US,D,20051108,000000,7.19486,7.261,7.18469,7.22633,49116.4614588,0
+NBH.US,D,20051109,000000,7.22187,7.23196,7.17036,7.19486,16698.812090031,0
+NBH.US,D,20051110,000000,7.20117,7.21103,7.09966,7.16049,104047.7155018,0
+NBH.US,D,20051111,000000,7.12338,7.16571,7.0836,7.14838,41424.330405763,0
+NBH.US,D,20051114,000000,7.12338,7.14314,7.07235,7.11159,39178.339663333,0
+NBH.US,D,20051115,000000,7.14838,7.16571,7.06722,7.13259,55863.727440882,0
+NBH.US,D,20051116,000000,7.10432,7.17036,7.0778,7.12338,92039.151665603,0
+NBH.US,D,20051117,000000,7.07235,7.14838,7.07235,7.13259,70479.705817129,0
+NBH.US,D,20051118,000000,7.13714,7.15497,7.07235,7.13714,59798.083637964,0
+NBH.US,D,20051121,000000,7.12784,7.17452,7.07235,7.13259,46297.355837268,0
+NBH.US,D,20051122,000000,7.06722,7.12338,7.06722,7.0926,38986.268730879,0
+NBH.US,D,20051123,000000,7.09966,7.14838,7.0836,7.12338,19498.297562547,0
+NBH.US,D,20051125,000000,7.06722,7.15497,7.03713,7.06722,23434.719038474,0
+NBH.US,D,20051128,000000,7.06722,7.14838,7.06722,7.12338,102354.18685003,0
+NBH.US,D,20051129,000000,7.13714,7.14314,7.01591,7.06722,111922.62373248,0
+NBH.US,D,20051130,000000,7.06722,7.0778,6.98888,7.06722,94479.278619332,0
+NBH.US,D,20051201,000000,7.02133,7.0778,7.02133,7.03713,58682.833062413,0
+NBH.US,D,20051202,000000,7.01591,7.03713,6.93321,7.02607,115287.99560815,0
+NBH.US,D,20051205,000000,7.01591,7.04213,6.94889,6.99897,53614.638780188,0
+NBH.US,D,20051206,000000,7.02133,7.04213,6.97262,7.03197,83046.927580513,0
+NBH.US,D,20051207,000000,7.01591,7.02133,6.96167,7.01066,185588.02216589,0
+NBH.US,D,20051208,000000,6.99897,7.00398,6.93873,6.97262,150155.06568545,0
+NBH.US,D,20051209,000000,7.00398,7.05192,6.97882,7.02133,194210.56133796,0
+NBH.US,D,20051212,000000,6.99286,7.04534,6.9668,6.97262,118475.75350326,0
+NBH.US,D,20051213,000000,6.9668,7.02607,6.95498,6.95498,119417.52065597,0
+NBH.US,D,20051214,000000,6.95498,6.99897,6.93873,6.98338,86607.468306902,0
+NBH.US,D,20051215,000000,6.94336,7.06306,6.88856,6.9668,240706.18394422,0
+NBH.US,D,20051216,000000,6.90772,6.99897,6.90772,6.99286,121281.43481232,0
+NBH.US,D,20051219,000000,7.01066,7.03197,6.94336,6.96167,90732.862797018,0
+NBH.US,D,20051220,000000,6.98888,7.00398,6.92351,6.96167,65801.849236346,0
+NBH.US,D,20051221,000000,6.94336,7.01066,6.94336,6.9668,86989.544892969,0
+NBH.US,D,20051222,000000,6.96167,7.00398,6.88856,6.91376,210140.05705875,0
+NBH.US,D,20051223,000000,6.90251,6.98888,6.89428,6.98338,125592.70439836,0
+NBH.US,D,20051227,000000,6.93873,6.98888,6.93321,6.97882,140782.83029313,0
+NBH.US,D,20051228,000000,6.98338,7.02607,6.94889,7.02607,128601.8156735,0
+NBH.US,D,20051229,000000,7.02607,7.06722,7.01591,7.02607,113593.43431697,0
+NBH.US,D,20051230,000000,7.01591,7.0926,7.01591,7.0836,186897.40895273,0
+NBH.US,D,20060103,000000,7.11739,7.12338,7.0836,7.12338,75928.944046002,0
+NBH.US,D,20060104,000000,7.11159,7.16049,7.11159,7.16049,93549.903139705,0
+NBH.US,D,20060105,000000,7.16049,7.22633,7.11739,7.22633,43293.407759233,0
+NBH.US,D,20060106,000000,7.20717,7.23796,7.17985,7.23796,77608.015745859,0
+NBH.US,D,20060109,000000,7.26642,7.28695,7.21627,7.261,58483.533654004,0
+NBH.US,D,20060110,000000,7.21627,7.27775,7.17452,7.17985,114162.41863838,0
+NBH.US,D,20060111,000000,7.17036,7.25568,7.17036,7.20117,56057.863652182,0
+NBH.US,D,20060112,000000,7.17036,7.22633,7.17036,7.20117,103664.6062763,0
+NBH.US,D,20060113,000000,7.22187,7.27165,7.21103,7.24396,71060.049172185,0
+NBH.US,D,20060117,000000,7.25568,7.25568,7.18993,7.23196,40120.106816021,0
+NBH.US,D,20060118,000000,7.23196,7.27165,7.20117,7.26642,56987.239131807,0
+NBH.US,D,20060119,000000,7.23796,7.30749,7.23796,7.30323,59432.529282646,0
+NBH.US,D,20060120,000000,7.30749,7.34496,7.29808,7.33365,51925.240686114,0
+NBH.US,D,20060123,000000,7.32482,7.35503,7.29259,7.35503,53614.638780188,0
+NBH.US,D,20060124,000000,7.35503,7.35503,7.28309,7.33365,88476.545660372,0
+NBH.US,D,20060125,000000,7.24947,7.33365,7.24947,7.31988,69927.243726464,0
+NBH.US,D,20060126,000000,7.34496,7.35503,7.29259,7.31446,43293.407759233,0
+NBH.US,D,20060127,000000,7.31988,7.33365,7.29259,7.33365,38436.904558476,0
+NBH.US,D,20060130,000000,7.29808,7.33365,7.25568,7.29259,45927.670924261,0
+NBH.US,D,20060131,000000,7.261,7.34961,7.25568,7.29808,60555.008334148,0
+NBH.US,D,20060201,000000,7.27165,7.36073,7.27165,7.32482,33923.237645762,0
+NBH.US,D,20060202,000000,7.34496,7.35503,7.28695,7.3286,32427.975762986,0
+NBH.US,D,20060203,000000,7.32482,7.34496,7.24396,7.27165,110975.69338269,0
+NBH.US,D,20060206,000000,7.30749,7.34496,7.27775,7.28309,48178.824863799,0
+NBH.US,D,20060207,000000,7.30323,7.31988,7.28309,7.28695,32617.981416598,0
+NBH.US,D,20060208,000000,7.33365,7.35503,7.25568,7.31446,56423.418007501,0
+NBH.US,D,20060209,000000,7.35503,7.35503,7.28309,7.28695,91860.505045631,0
+NBH.US,D,20060210,000000,7.33365,7.35503,7.29259,7.33914,34122.53705417,0
+NBH.US,D,20060213,000000,7.34961,7.35503,7.27165,7.33365,42172.993986574,0
+NBH.US,D,20060214,000000,7.33914,7.33914,7.29259,7.29808,30936.844437898,0
+NBH.US,D,20060215,000000,7.28309,7.33365,7.20117,7.29808,67297.111119122,0
+NBH.US,D,20060216,000000,7.26642,7.29808,7.23796,7.29259,83426.938887738,0
+NBH.US,D,20060217,000000,7.26642,7.29259,7.26642,7.28695,75736.873113546,0
+NBH.US,D,20060221,000000,7.29808,7.35503,7.28695,7.32482,62424.085687618,0
+NBH.US,D,20060222,000000,7.3286,7.34961,7.29259,7.33914,93170.924471902,0
+NBH.US,D,20060223,000000,7.32482,7.33365,7.27165,7.30749,33923.237645762,0
+NBH.US,D,20060224,000000,7.25568,7.34496,7.25568,7.34496,32617.981416598,0
+NBH.US,D,20060227,000000,7.34496,7.36073,7.29808,7.34961,58306.952312876,0
+NBH.US,D,20060228,000000,7.36637,7.41526,7.33365,7.41526,71226.304119096,0
+NBH.US,D,20060301,000000,7.41526,7.46872,7.41526,7.45719,35241.91818741,0
+NBH.US,D,20060302,000000,7.38875,7.45719,7.34496,7.40344,58306.952312876,0
+NBH.US,D,20060303,000000,7.44288,7.44288,7.31446,7.36073,40490.824368451,0
+NBH.US,D,20060306,000000,7.29259,7.37702,7.24947,7.29259,61682.650582761,0
+NBH.US,D,20060307,000000,7.21103,7.31446,7.21103,7.28309,29620.229175095,0
+NBH.US,D,20060308,000000,7.30323,7.33365,7.28309,7.33365,12185.145177316,0
+NBH.US,D,20060309,000000,7.31446,7.34961,7.30749,7.30749,41059.808689866,0
+NBH.US,D,20060310,000000,7.35503,7.36073,7.30323,7.3286,23809.567148589,0
+NBH.US,D,20060313,000000,7.33365,7.36073,7.261,7.28309,71982.196175858,0
+NBH.US,D,20060314,000000,7.261,7.30749,7.24947,7.28695,51364.517480072,0
+NBH.US,D,20060315,000000,7.31446,7.31446,7.23196,7.23196,52118.344257991,0
+NBH.US,D,20060316,000000,7.30323,7.3286,7.26642,7.31446,113974.47826361,0
+NBH.US,D,20060317,000000,7.24396,7.31988,7.24396,7.31988,38052.762693565,0
+NBH.US,D,20060320,000000,7.28309,7.37702,7.28309,7.33914,74052.63821658,0
+NBH.US,D,20060321,000000,7.29259,7.36073,7.22633,7.33365,69728.976957476,0
+NBH.US,D,20060322,000000,7.29259,7.32482,7.25568,7.30749,56423.418007501,0
+NBH.US,D,20060323,000000,7.23796,7.29808,7.23796,7.25568,30370.958034748,0
+NBH.US,D,20060324,000000,7.29808,7.37217,7.26642,7.33914,72358.076925396,0
+NBH.US,D,20060327,000000,7.37702,7.38875,7.28309,7.3286,59236.327792502,0
+NBH.US,D,20060328,000000,7.32482,7.38235,7.30749,7.36073,47432.226561833,0
+NBH.US,D,20060329,000000,7.31446,7.41526,7.31446,7.41526,43293.407759233,0
+NBH.US,D,20060330,000000,7.34496,7.39794,7.32482,7.34496,91860.505045631,0
+NBH.US,D,20060331,000000,7.40344,7.44288,7.34961,7.37702,91105.64562829,0
+NBH.US,D,20060403,000000,7.33365,7.45719,7.29259,7.39794,116970.16522628,0
+NBH.US,D,20060404,000000,7.41905,7.42659,7.35503,7.35503,62802.031716,0
+NBH.US,D,20060405,000000,7.41526,7.41526,7.31988,7.32482,45181.072622295,0
+NBH.US,D,20060406,000000,7.32482,7.33365,7.27165,7.27165,18187.878136275,0
+NBH.US,D,20060407,000000,7.28309,7.28309,7.22633,7.23196,88476.545660372,0
+NBH.US,D,20060410,000000,7.23196,7.31446,7.21103,7.22187,24934.111478937,0
+NBH.US,D,20060411,000000,7.21627,7.27775,7.20117,7.20117,44060.658849636,0
+NBH.US,D,20060412,000000,7.17985,7.33365,7.11159,7.15497,67682.285623457,0
+NBH.US,D,20060413,000000,7.12784,7.18993,7.12338,7.18469,27187.330697318,0
+NBH.US,D,20060417,000000,7.14838,7.22187,7.0926,7.12338,53991.552169147,0
+NBH.US,D,20060418,000000,7.17452,7.18993,7.11159,7.14838,60360.872122849,0
+NBH.US,D,20060419,000000,7.19486,7.28309,7.10432,7.10432,63923.478128081,0
+NBH.US,D,20060420,000000,7.04213,7.20117,7.04213,7.14314,56810.657790678,0
+NBH.US,D,20060421,000000,7.10432,7.17452,7.01591,7.06306,120152.75992428,0
+NBH.US,D,20060424,000000,7.12338,7.14838,7.06722,7.10432,61122.960016141,0
+NBH.US,D,20060425,000000,7.0778,7.0836,6.99897,6.99897,28123.934652896,0
+NBH.US,D,20060426,000000,7.02133,7.04213,7.02133,7.04213,22131.528088153,0
+NBH.US,D,20060427,000000,7.02607,7.06722,7.01591,7.04213,29055.375411366,0
+NBH.US,D,20060428,000000,7.05638,7.06722,7.01591,7.05192,27187.330697318,0
+NBH.US,D,20060501,000000,7.06306,7.06722,6.99897,6.99897,60165.703272127,0
+NBH.US,D,20060502,000000,6.99897,7.06722,6.99897,7.05192,52492.159728684,0
+NBH.US,D,20060503,000000,7.12338,7.12784,7.02133,7.0836,52864.942559956,0
+NBH.US,D,20060504,000000,7.11739,7.11739,7.02607,7.06722,36183.685340096,0
+NBH.US,D,20060505,000000,7.06306,7.0926,7.04213,7.07235,42746.108865675,0
+NBH.US,D,20060508,000000,7.0926,7.11159,7.03713,7.06722,75169.954070975,0
+NBH.US,D,20060509,000000,7.11159,7.11159,7.06722,7.0926,34489.124048912,0
+NBH.US,D,20060510,000000,7.11739,7.12784,7.07235,7.0926,48746.776545792,0
+NBH.US,D,20060511,000000,6.96167,7.0836,6.96167,7.01591,130105.33867165,0
+NBH.US,D,20060512,000000,7.08786,7.08786,7.00398,7.02607,22678.826981712,0
+NBH.US,D,20060515,000000,7.0836,7.0836,6.98338,7.04213,51364.517480072,0
+NBH.US,D,20060516,000000,7.06722,7.0778,7.06306,7.07235,33187.998377435,0
+NBH.US,D,20060517,000000,7.0926,7.0926,7.04213,7.06722,38052.762693565,0
+NBH.US,D,20060518,000000,7.0926,7.10432,7.04534,7.10432,43860.326801804,0
+NBH.US,D,20060519,000000,7.16049,7.16049,7.05192,7.08786,79108.440825744,0
+NBH.US,D,20060522,000000,7.13714,7.13714,7.05192,7.10432,33553.552732755,0
+NBH.US,D,20060523,000000,7.12338,7.14838,7.02607,7.0926,75364.090282273,0
+NBH.US,D,20060524,000000,7.12338,7.12784,7.03197,7.0778,61487.48173204,0
+NBH.US,D,20060525,000000,7.0836,7.10432,7.04534,7.0926,52864.942559956,0
+NBH.US,D,20060526,000000,7.06722,7.10432,7.05638,7.10432,35241.91818741,0
+NBH.US,D,20060530,000000,7.10432,7.13259,7.06306,7.06722,46119.741856718,0
+NBH.US,D,20060531,000000,7.12338,7.12784,7.07235,7.0926,31499.632922782,0
+NBH.US,D,20060601,000000,7.12338,7.13259,7.0836,7.11739,37121.321935097,0
+NBH.US,D,20060602,000000,7.12338,7.17452,7.0926,7.15497,68238.878271809,0
+NBH.US,D,20060605,000000,7.14838,7.17036,7.12338,7.13259,56423.418007501,0
+NBH.US,D,20060606,000000,7.19486,7.20117,7.08786,7.14314,59992.219849264,0
+NBH.US,D,20060607,000000,7.17452,7.18993,7.12784,7.17452,52118.344257991,0
+NBH.US,D,20060608,000000,7.18993,7.19486,7.08786,7.12784,48367.797877989,0
+NBH.US,D,20060609,000000,7.17452,7.18993,7.11159,7.16049,26242.465626365,0
+NBH.US,D,20060612,000000,7.18993,7.19486,7.12784,7.16571,37875.148713014,0
+NBH.US,D,20060613,000000,7.11159,7.16571,7.05192,7.0778,53804.644433801,0
+NBH.US,D,20060614,000000,7.13259,7.19486,7.08786,7.0926,85860.870004936,0
+NBH.US,D,20060615,000000,7.14838,7.14838,7.09966,7.13714,53804.644433801,0
+NBH.US,D,20060616,000000,7.18993,7.19486,7.0778,7.0778,93170.924471902,0
+NBH.US,D,20060619,000000,7.12784,7.14314,7.06722,7.0926,76676.57498739,0
+NBH.US,D,20060620,000000,7.12338,7.12338,7.03713,7.07235,64289.0324834,0
+NBH.US,D,20060621,000000,7.03197,7.0836,7.02133,7.05638,46496.655245677,0
+NBH.US,D,20060622,000000,7.05638,7.06306,7.03197,7.04213,25866.584876828,0
+NBH.US,D,20060623,000000,7.06306,7.06722,7.01591,7.03713,61857.166645046,0
+NBH.US,D,20060626,000000,7.10432,7.11159,6.99897,6.99897,36374.72363313,0
+NBH.US,D,20060627,000000,7.02607,7.11739,6.97882,7.01591,46496.655245677,0
+NBH.US,D,20060628,000000,6.98888,7.04534,6.98888,7.03713,57369.315717875,0
+NBH.US,D,20060629,000000,7.02607,7.06722,6.99897,7.04534,32052.095013448,0
+NBH.US,D,20060630,000000,7.01591,7.0836,7.01591,7.0836,52118.344257991,0
+NBH.US,D,20060703,000000,7.05192,7.08786,7.05192,7.08786,24752.366940699,0
+NBH.US,D,20060705,000000,7.09966,7.14314,7.09966,7.11159,31114.458418449,0
+NBH.US,D,20060706,000000,7.11159,7.14314,7.10432,7.11159,71226.304119096,0
+NBH.US,D,20060707,000000,7.15497,7.17036,7.11159,7.14838,46119.741856718,0
+NBH.US,D,20060710,000000,7.17036,7.17036,7.12784,7.17036,53428.763684263,0
+NBH.US,D,20060711,000000,7.17036,7.17036,7.11739,7.16049,33187.998377435,0
+NBH.US,D,20060712,000000,7.17036,7.17452,7.12784,7.16571,33923.237645762,0
+NBH.US,D,20060713,000000,7.17452,7.18469,7.13259,7.16049,45927.670924261,0
+NBH.US,D,20060714,000000,7.16049,7.16049,7.0836,7.10432,57171.048948889,0
+NBH.US,D,20060717,000000,7.14838,7.15497,7.11159,7.11159,47620.166936601,0
+NBH.US,D,20060718,000000,7.16049,7.19486,7.10432,7.17985,57930.038923916,0
+NBH.US,D,20060719,000000,7.19486,7.20117,7.14314,7.17036,89614.514303203,0
+NBH.US,D,20060720,000000,7.20117,7.25568,7.17452,7.25568,103664.6062763,0
+NBH.US,D,20060721,000000,7.27165,7.29808,7.20717,7.261,72358.076925396,0
+NBH.US,D,20060724,000000,7.30323,7.30749,7.24947,7.30323,57171.048948889,0
+NBH.US,D,20060725,000000,7.29808,7.34496,7.27775,7.34496,56987.239131807,0
+NBH.US,D,20060726,000000,7.28309,7.40344,7.28309,7.40344,36553.370253103,0
+NBH.US,D,20060727,000000,7.41905,7.44848,7.37217,7.44848,72174.267108315,0
+NBH.US,D,20060728,000000,7.45719,7.45719,7.38875,7.39416,55109.900662963,0
+NBH.US,D,20060731,000000,7.42659,7.46127,7.39794,7.45284,60929.856444264,0
+NBH.US,D,20060801,000000,7.45284,7.46872,7.42659,7.42659,84541.156823867,0
+NBH.US,D,20060802,000000,7.44848,7.46872,7.41526,7.45719,59236.327792502,0
+NBH.US,D,20060803,000000,7.46127,7.46872,7.41905,7.42659,53428.763684263,0
+NBH.US,D,20060804,000000,7.44848,7.54929,7.44848,7.50948,55109.900662963,0
+NBH.US,D,20060807,000000,7.60179,7.60179,7.43241,7.47783,72358.076925396,0
+NBH.US,D,20060808,000000,7.50417,7.50417,7.43882,7.44288,48932.651641717,0
+NBH.US,D,20060809,000000,7.48732,7.54349,7.45284,7.50417,36374.72363313,0
+NBH.US,D,20060810,000000,7.56382,7.56382,7.45719,7.46127,59236.327792502,0
+NBH.US,D,20060811,000000,7.5218,7.5218,7.46872,7.46872,16855.773282146,0
+NBH.US,D,20060814,000000,7.5218,7.55413,7.46872,7.53865,43678.582263568,0
+NBH.US,D,20060815,000000,7.57061,7.57061,7.51676,7.53865,50988.636730535,0
+NBH.US,D,20060816,000000,7.58715,7.58715,7.5277,7.5765,46679.432423336,0
+NBH.US,D,20060817,000000,7.5765,7.58715,7.5277,7.5765,42924.755485648,0
+NBH.US,D,20060818,000000,7.59287,7.59287,7.50417,7.56382,48367.797877989,0
+NBH.US,D,20060821,000000,7.58085,7.58085,7.48732,7.5583,57930.038923916,0
+NBH.US,D,20060822,000000,7.58715,7.59287,7.5277,7.58085,61122.960016141,0
+NBH.US,D,20060823,000000,7.58715,7.58715,7.51676,7.5277,44060.658849636,0
+NBH.US,D,20060824,000000,7.58715,7.58715,7.50948,7.54349,60555.008334148,0
+NBH.US,D,20060825,000000,7.58085,7.58085,7.5335,7.55413,31114.458418449,0
+NBH.US,D,20060828,000000,7.57061,7.58085,7.5218,7.56382,43293.407759233,0
+NBH.US,D,20060829,000000,7.58715,7.58715,7.50948,7.51676,82103.095148983,0
+NBH.US,D,20060830,000000,7.50948,7.57061,7.50948,7.5277,74234.382754818,0
+NBH.US,D,20060831,000000,7.56382,7.57061,7.5218,7.53865,93549.903139705,0
+NBH.US,D,20060901,000000,7.58715,7.59287,7.54349,7.54349,34122.53705417,0
+NBH.US,D,20060905,000000,7.54929,7.58085,7.5277,7.5765,54362.269721576,0
+NBH.US,D,20060906,000000,7.56382,7.56382,7.5218,7.5335,44808.289791022,0
+NBH.US,D,20060907,000000,7.56382,7.57061,7.5335,7.57061,38240.703068335,0
+NBH.US,D,20060908,000000,7.57061,7.58085,7.53865,7.5583,44432.409041486,0
+NBH.US,D,20060911,000000,7.59287,7.59664,7.54929,7.59664,38052.762693565,0
+NBH.US,D,20060912,000000,7.59664,7.60179,7.5583,7.5583,40861.541920878,0
+NBH.US,D,20060913,000000,7.60749,7.61321,7.56382,7.61321,29055.375411366,0
+NBH.US,D,20060914,000000,7.61321,7.6227,7.5765,7.58085,40300.818714838,0
+NBH.US,D,20060915,000000,7.58085,7.64662,7.58085,7.64662,27929.798441597,0
+NBH.US,D,20060918,000000,7.6528,7.6528,7.5583,7.61709,80232.98515609,0
+NBH.US,D,20060919,000000,7.64662,7.64662,7.59287,7.64662,59612.20854204,0
+NBH.US,D,20060920,000000,7.64662,7.6528,7.60749,7.64014,79851.941209445,0
+NBH.US,D,20060921,000000,7.5583,7.64014,7.5583,7.62667,30370.958034748,0
+NBH.US,D,20060922,000000,7.67616,7.69804,7.61321,7.63617,33758.015338274,0
+NBH.US,D,20060925,000000,7.67023,7.69358,7.61709,7.64014,56987.239131807,0
+NBH.US,D,20060926,000000,7.75159,7.75159,7.63617,7.67616,64489.364531232,0
+NBH.US,D,20060927,000000,7.71974,7.73067,7.67023,7.71586,65418.740010858,0
+NBH.US,D,20060928,000000,7.6227,7.71586,7.6227,7.71044,47052.215254607,0
+NBH.US,D,20060929,000000,7.71044,7.71044,7.62667,7.67023,33366.644997407,0
+NBH.US,D,20061002,000000,7.71974,7.71974,7.6528,7.67616,49305.43447299,0
+NBH.US,D,20061003,000000,7.66444,7.67023,7.63151,7.66444,24179.252061596,0
+NBH.US,D,20061004,000000,7.66444,7.70481,7.63151,7.6528,57547.962337847,0
+NBH.US,D,20061005,000000,7.6528,7.6528,7.62667,7.62667,29055.375411366,0
+NBH.US,D,20061006,000000,7.63617,7.63617,7.61709,7.6227,22306.04415044,0
+NBH.US,D,20061009,000000,7.60179,7.61321,7.55413,7.59287,47052.215254607,0
+NBH.US,D,20061010,000000,7.59287,7.6227,7.5765,7.61321,25866.584876828,0
+NBH.US,D,20061011,000000,7.6227,7.6227,7.57061,7.60179,29249.511622666,0
+NBH.US,D,20061012,000000,7.59287,7.60179,7.56382,7.59287,35057.075730905,0
+NBH.US,D,20061013,000000,7.59287,7.61709,7.5218,7.5218,66549.480177734,0
+NBH.US,D,20061016,000000,7.5218,7.57061,7.5218,7.5277,19125.514731277,0
+NBH.US,D,20061017,000000,7.5277,7.59664,7.5218,7.5218,42746.108865675,0
+NBH.US,D,20061018,000000,7.5218,7.56382,7.47783,7.5335,37121.321935097,0
+NBH.US,D,20061019,000000,7.49128,7.58085,7.47317,7.53865,32246.231224747,0
+NBH.US,D,20061020,000000,7.62667,7.62667,7.48732,7.53865,68422.688088891,0
+NBH.US,D,20061023,000000,7.5583,7.58085,7.5277,7.5765,50798.631076922,0
+NBH.US,D,20061024,000000,7.5583,7.56382,7.49128,7.5277,22678.826981712,0
+NBH.US,D,20061025,000000,7.54929,7.56382,7.5218,7.56382,20432.836239284,0
+NBH.US,D,20061026,000000,7.56382,7.59664,7.5218,7.5277,41805.37435241,0
+NBH.US,D,20061027,000000,7.56382,7.59287,7.5218,7.57061,62618.221898917,0
+NBH.US,D,20061030,000000,7.54929,7.58085,7.54929,7.58085,26060.721088128,0
+NBH.US,D,20061031,000000,7.59664,7.59664,7.5335,7.58715,24752.366940699,0
+NBH.US,D,20061101,000000,7.59287,7.59664,7.54929,7.59664,37309.262309865,0
+NBH.US,D,20061102,000000,7.58085,7.59287,7.53865,7.58715,33758.015338274,0
+NBH.US,D,20061103,000000,7.59287,7.59287,7.55413,7.56382,40685.993219172,0
+NBH.US,D,20061106,000000,7.5583,7.58085,7.54929,7.55413,18187.878136275,0
+NBH.US,D,20061107,000000,7.5583,7.58715,7.55413,7.57061,17435.083997778,0
+NBH.US,D,20061108,000000,7.54929,7.59287,7.54929,7.5765,28497.750123591,0
+NBH.US,D,20061109,000000,7.58085,7.59287,7.56382,7.58715,28302.58127287,0
+NBH.US,D,20061110,000000,7.58715,7.62667,7.55413,7.62667,56423.418007501,0
+NBH.US,D,20061113,000000,7.62667,7.62667,7.55413,7.55413,48746.776545792,0
+NBH.US,D,20061114,000000,7.58715,7.6227,7.57061,7.6227,42746.108865675,0
+NBH.US,D,20061115,000000,7.60749,7.64662,7.58085,7.58085,37493.072126946,0
+NBH.US,D,20061116,000000,7.67023,7.67023,7.58715,7.61321,46297.355837268,0
+NBH.US,D,20061117,000000,7.61321,7.61321,7.43882,7.47317,112847.86865442,0
+NBH.US,D,20061120,000000,7.50417,7.58085,7.49711,7.5765,138354.06237304,0
+NBH.US,D,20061121,000000,7.60179,7.60749,7.54929,7.58715,52118.344257991,0
+NBH.US,D,20061122,000000,7.5583,7.64014,7.5583,7.59287,48545.411858541,0
+NBH.US,D,20061124,000000,7.5277,7.57061,7.5218,7.53865,33366.644997407,0
+NBH.US,D,20061127,000000,7.54349,7.58085,7.5218,7.5765,81177.850227043,0
+NBH.US,D,20061128,000000,7.5277,7.56382,7.49711,7.55413,58306.952312876,0
+NBH.US,D,20061129,000000,7.57061,7.57061,7.51676,7.5218,81358.562125859,0
+NBH.US,D,20061130,000000,7.51676,7.56382,7.49128,7.56382,74052.63821658,0
+NBH.US,D,20061201,000000,7.5583,7.57061,7.5335,7.54349,30184.0502994,0
+NBH.US,D,20061204,000000,7.57061,7.59287,7.54349,7.59287,41805.37435241,0
+NBH.US,D,20061205,000000,7.6227,7.62667,7.58715,7.61709,38617.616457294,0
+NBH.US,D,20061206,000000,7.6227,7.6227,7.5277,7.5583,126910.3523006,0
+NBH.US,D,20061207,000000,7.56382,7.56382,7.5277,7.53865,33553.552732755,0
+NBH.US,D,20061208,000000,7.5277,7.5277,7.45719,7.45719,69551.362976926,0
+NBH.US,D,20061211,000000,7.45284,7.49711,7.43241,7.47317,90551.11825878,0
+NBH.US,D,20061212,000000,7.43882,7.48237,7.43882,7.47317,58306.952312876,0
+NBH.US,D,20061213,000000,7.43882,7.46127,7.39794,7.39794,35991.61440764,0
+NBH.US,D,20061214,000000,7.38875,7.41905,7.31988,7.33365,62802.031716,0
+NBH.US,D,20061215,000000,7.37702,7.39794,7.36073,7.39794,66931.556763802,0
+NBH.US,D,20061218,000000,7.39794,7.39794,7.36637,7.38875,53991.552169147,0
+NBH.US,D,20061219,000000,7.31988,7.39416,7.28309,7.35503,80607.833266207,0
+NBH.US,D,20061220,000000,7.29808,7.36073,7.29808,7.33365,70113.118822389,0
+NBH.US,D,20061221,000000,7.33365,7.36637,7.28695,7.36637,77061.749491723,0
+NBH.US,D,20061222,000000,7.37702,7.37702,7.29259,7.37217,71798.386358776,0
+NBH.US,D,20061226,000000,7.38235,7.38235,7.31988,7.32482,33758.015338274,0
+NBH.US,D,20061227,000000,7.30749,7.37217,7.30749,7.36637,41237.422670417,0
+NBH.US,D,20061228,000000,7.3286,7.35503,7.30323,7.31446,85109.108505861,0
+NBH.US,D,20061229,000000,7.31988,7.35503,7.30749,7.34496,49497.505405445,0
+NBH.US,D,20070103,000000,7.34496,7.34961,7.27775,7.34961,70683.135783225,0
+NBH.US,D,20070104,000000,7.37217,7.40344,7.33914,7.38875,48746.776545792,0
+NBH.US,D,20070105,000000,7.38875,7.39794,7.34961,7.37702,66362.572442387,0
+NBH.US,D,20070108,000000,7.35503,7.40344,7.35503,7.38875,26610.085260529,0
+NBH.US,D,20070109,000000,7.36637,7.42659,7.36073,7.39416,34868.102716714,0
+NBH.US,D,20070110,000000,7.38235,7.41905,7.36073,7.37217,41994.347366601,0
+NBH.US,D,20070111,000000,7.34961,7.38235,7.34961,7.36637,62985.841533079,0
+NBH.US,D,20070112,000000,7.36637,7.39794,7.34961,7.39794,50798.631076922,0
+NBH.US,D,20070116,000000,7.39794,7.45719,7.36637,7.38235,50051.000135534,0
+NBH.US,D,20070117,000000,7.37702,7.42659,7.37217,7.39416,56244.771387528,0
+NBH.US,D,20070118,000000,7.43241,7.43241,7.36637,7.39416,50612.755980996,0
+NBH.US,D,20070119,000000,7.39416,7.41905,7.36073,7.41043,81733.410235976,0
+NBH.US,D,20070122,000000,7.41043,7.41905,7.35503,7.36073,47620.166936601,0
+NBH.US,D,20070123,000000,7.38235,7.41043,7.36637,7.41043,32052.095013448,0
+NBH.US,D,20070124,000000,7.41043,7.41043,7.34496,7.35503,27929.798441597,0
+NBH.US,D,20070125,000000,7.33365,7.38235,7.33365,7.35503,38986.268730879,0
+NBH.US,D,20070126,000000,7.39416,7.39416,7.32482,7.34496,46679.432423336,0
+NBH.US,D,20070129,000000,7.32482,7.33914,7.28309,7.30749,107418.25057457,0
+NBH.US,D,20070130,000000,7.31988,7.3286,7.29259,7.30749,89797.291480861,0
+NBH.US,D,20070131,000000,7.30749,7.3286,7.30323,7.32482,33553.552732755,0
+NBH.US,D,20070201,000000,7.3286,7.35503,7.29808,7.33914,140599.02047605,0
+NBH.US,D,20070202,000000,7.33365,7.36073,7.29808,7.33914,16123.631932085,0
+NBH.US,D,20070205,000000,7.35503,7.36073,7.30749,7.36073,33187.998377435,0
+NBH.US,D,20070206,000000,7.36637,7.37217,7.31446,7.34961,42555.070572641,0
+NBH.US,D,20070207,000000,7.34961,7.37702,7.31446,7.31446,56423.418007501,0
+NBH.US,D,20070208,000000,7.33365,7.33914,7.29259,7.3286,96348.355972801,0
+NBH.US,D,20070209,000000,7.31446,7.36073,7.29259,7.34496,79683.62098369,0
+NBH.US,D,20070212,000000,7.35503,7.36637,7.32482,7.3286,29990.946727523,0
+NBH.US,D,20070213,000000,7.37217,7.38235,7.29808,7.29808,61122.960016141,0
+NBH.US,D,20070214,000000,7.31446,7.36637,7.31446,7.34961,62867.087999573,0
+NBH.US,D,20070215,000000,7.35503,7.35503,7.31446,7.31988,55482.683494235,0
+NBH.US,D,20070216,000000,7.31446,7.33365,7.31446,7.31988,63353.461167244,0
+NBH.US,D,20070220,000000,7.30323,7.34961,7.30323,7.32482,61122.960016141,0
+NBH.US,D,20070221,000000,7.31988,7.34961,7.31446,7.34496,64289.0324834,0
+NBH.US,D,20070222,000000,7.32482,7.36073,7.30749,7.30749,71226.304119096,0
+NBH.US,D,20070223,000000,7.32482,7.35503,7.29259,7.3286,54738.150471113,0
+NBH.US,D,20070226,000000,7.3286,7.34496,7.28309,7.29808,56244.771387528,0
+NBH.US,D,20070227,000000,7.31988,7.40344,7.27775,7.31446,58682.833062413,0
+NBH.US,D,20070228,000000,7.35503,7.36073,7.31988,7.34961,41059.808689866,0
+NBH.US,D,20070301,000000,7.35503,7.40344,7.31446,7.31988,49985.94385196,0
+NBH.US,D,20070302,000000,7.35503,7.35503,7.29808,7.31446,34868.102716714,0
+NBH.US,D,20070305,000000,7.29259,7.33914,7.29259,7.33914,20994.592084746,0
+NBH.US,D,20070306,000000,7.32482,7.35503,7.32482,7.3286,33187.998377435,0
+NBH.US,D,20070307,000000,7.34961,7.38875,7.32482,7.34496,47052.215254607,0
+NBH.US,D,20070308,000000,7.36637,7.37702,7.3286,7.34961,22131.528088153,0
+NBH.US,D,20070309,000000,7.3286,7.36073,7.3286,7.3286,30742.708226598,0
+NBH.US,D,20070312,000000,7.3286,7.36073,7.32482,7.33365,36183.685340096,0
+NBH.US,D,20070313,000000,7.35503,7.36073,7.31446,7.32482,73295.713520395,0
+NBH.US,D,20070314,000000,7.34961,7.34961,7.31446,7.31446,26060.721088128,0
+NBH.US,D,20070315,000000,7.34961,7.34961,7.30749,7.30749,29055.375411366,0
+NBH.US,D,20070316,000000,7.33365,7.36073,7.31446,7.32482,49305.43447299,0
+NBH.US,D,20070319,000000,7.31988,7.35503,7.31988,7.32482,55482.683494235,0
+NBH.US,D,20070320,000000,7.35503,7.38875,7.31446,7.36073,56057.863652182,0
+NBH.US,D,20070321,000000,7.38235,7.38235,7.31988,7.31988,59236.327792502,0
+NBH.US,D,20070322,000000,7.34496,7.36637,7.33365,7.33914,18373.753232201,0
+NBH.US,D,20070323,000000,7.33914,7.38875,7.3286,7.3286,47806.042032526,0
+NBH.US,D,20070326,000000,7.3286,7.37702,7.3286,7.33365,67682.285623457,0
+NBH.US,D,20070327,000000,7.35503,7.37217,7.30749,7.33914,62424.085687618,0
+NBH.US,D,20070328,000000,7.34496,7.37217,7.32482,7.34961,32246.231224747,0
+NBH.US,D,20070329,000000,7.31988,7.35503,7.29808,7.3286,41237.422670417,0
+NBH.US,D,20070330,000000,7.34496,7.35503,7.27775,7.30749,51539.033542357,0
+NBH.US,D,20070402,000000,7.30749,7.33914,7.29259,7.30749,39934.231720096,0
+NBH.US,D,20070403,000000,7.30749,7.33365,7.29259,7.30323,46119.741856718,0
+NBH.US,D,20070404,000000,7.30323,7.33365,7.28695,7.30323,38986.268730879,0
+NBH.US,D,20070405,000000,7.30323,7.37217,7.28695,7.37217,57742.098549148,0
+NBH.US,D,20070409,000000,7.33365,7.38875,7.33365,7.36637,103480.79645921,0
+NBH.US,D,20070410,000000,7.34496,7.39794,7.34496,7.36073,49679.249943683,0
+NBH.US,D,20070411,000000,7.37702,7.39794,7.35503,7.38235,65240.093390885,0
+NBH.US,D,20070412,000000,7.38875,7.41905,7.36637,7.37217,59432.529282646,0
+NBH.US,D,20070413,000000,7.38875,7.43882,7.38235,7.38875,66730.19207655,0
+NBH.US,D,20070416,000000,7.43882,7.44288,7.38235,7.38235,64489.364531232,0
+NBH.US,D,20070417,000000,7.41043,7.41905,7.34496,7.34496,61292.312881317,0
+NBH.US,D,20070418,000000,7.40344,7.40344,7.34496,7.35503,36922.022526687,0
+NBH.US,D,20070419,000000,7.36637,7.43882,7.36637,7.43882,41618.466617062,0
+NBH.US,D,20070420,000000,7.44288,7.48237,7.41526,7.43241,73100.544669674,0
+NBH.US,D,20070423,000000,7.45719,7.50417,7.42659,7.42659,65984.626414006,0
+NBH.US,D,20070424,000000,7.46872,7.49128,7.38875,7.42659,59432.529282646,0
+NBH.US,D,20070425,000000,7.45284,7.48732,7.43241,7.44288,30936.844437898,0
+NBH.US,D,20070426,000000,7.48237,7.48237,7.40344,7.40344,46864.274879839,0
+NBH.US,D,20070427,000000,7.43882,7.45719,7.41043,7.42659,17993.741924976,0
+NBH.US,D,20070430,000000,7.44848,7.46127,7.41526,7.41526,56620.652137066,0
+NBH.US,D,20070501,000000,7.44848,7.48732,7.41526,7.47317,36553.370253103,0
+NBH.US,D,20070502,000000,7.46872,7.49128,7.45284,7.45719,28874.66351255,0
+NBH.US,D,20070503,000000,7.50417,7.50948,7.45719,7.46127,53804.644433801,0
+NBH.US,D,20070504,000000,7.51676,7.5277,7.45719,7.45719,24752.366940699,0
+NBH.US,D,20070507,000000,7.47783,7.50417,7.44288,7.44848,55109.900662963,0
+NBH.US,D,20070508,000000,7.41905,7.5335,7.41526,7.46872,86047.777740283,0
+NBH.US,D,20070509,000000,7.49128,7.49128,7.45284,7.47317,23999.572802202,0
+NBH.US,D,20070510,000000,7.50948,7.50948,7.44848,7.44848,47432.226561833,0
+NBH.US,D,20070511,000000,7.50948,7.5218,7.44288,7.46872,64671.109069468,0
+NBH.US,D,20070514,000000,7.46872,7.5277,7.44848,7.47783,48367.797877989,0
+NBH.US,D,20070515,000000,7.47783,7.54349,7.43882,7.44848,41805.37435241,0
+NBH.US,D,20070516,000000,7.43241,7.48732,7.43241,7.44848,65240.093390885,0
+NBH.US,D,20070517,000000,7.46127,7.47317,7.39794,7.46872,76858.319525627,0
+NBH.US,D,20070518,000000,7.46872,7.47783,7.43882,7.43882,44993.132247527,0
+NBH.US,D,20070521,000000,7.46127,7.51676,7.44288,7.44288,102139.39785029,0
+NBH.US,D,20070522,000000,7.50948,7.50948,7.43241,7.46127,43293.407759233,0
+NBH.US,D,20070523,000000,7.46127,7.48237,7.36073,7.41043,98417.765374102,0
+NBH.US,D,20070524,000000,7.39416,7.48732,7.33365,7.34496,135165.2718385,0
+NBH.US,D,20070525,000000,7.36637,7.45284,7.36637,7.43882,32617.981416598,0
+NBH.US,D,20070529,000000,7.37702,7.44848,7.37217,7.37702,40120.106816021,0
+NBH.US,D,20070530,000000,7.41905,7.46872,7.37702,7.45284,48367.797877989,0
+NBH.US,D,20070531,000000,7.46127,7.46872,7.38235,7.45284,39556.285691715,0
+NBH.US,D,20070601,000000,7.39416,7.44288,7.38235,7.41043,43123.022254634,0
+NBH.US,D,20070604,000000,7.36637,7.43241,7.36073,7.41043,45927.670924261,0
+NBH.US,D,20070605,000000,7.36073,7.42659,7.36073,7.38875,32806.954430789,0
+NBH.US,D,20070606,000000,7.41905,7.47783,7.36637,7.41905,21371.505473704,0
+NBH.US,D,20070607,000000,7.41905,7.41905,7.28695,7.36073,21562.543766739,0
+NBH.US,D,20070608,000000,7.28695,7.34496,7.23796,7.30323,27743.923345672,0
+NBH.US,D,20070611,000000,7.27165,7.30749,7.20717,7.26642,68613.726381925,0
+NBH.US,D,20070612,000000,7.28695,7.29259,7.16571,7.16571,51925.240686114,0
+NBH.US,D,20070613,000000,7.17985,7.24396,7.11159,7.20117,60555.008334148,0
+NBH.US,D,20070614,000000,7.21627,7.23796,7.18993,7.18993,34301.183674143,0
+NBH.US,D,20070615,000000,7.22633,7.22633,7.17036,7.17452,57369.315717875,0
+NBH.US,D,20070618,000000,7.16049,7.30749,7.16049,7.23796,52674.936906343,0
+NBH.US,D,20070619,000000,7.27775,7.30749,7.20117,7.21627,30184.0502994,0
+NBH.US,D,20070620,000000,7.30323,7.37702,7.26642,7.30749,25490.70412729,0
+NBH.US,D,20070621,000000,7.261,7.54349,7.17036,7.28309,84731.16247748,0
+NBH.US,D,20070622,000000,7.31446,7.31446,7.18469,7.19486,30184.0502994,0
+NBH.US,D,20070625,000000,7.26642,7.27775,7.18469,7.24396,48746.776545792,0
+NBH.US,D,20070626,000000,7.27165,7.27775,7.17452,7.19486,37677.91458345,0
+NBH.US,D,20070627,000000,7.14838,7.25568,7.14838,7.15497,28497.750123591,0
+NBH.US,D,20070628,000000,7.16571,7.23196,7.14314,7.18993,51742.463508452,0
+NBH.US,D,20070629,000000,7.18469,7.25568,7.16049,7.20117,72731.89239609,0
+NBH.US,D,20070702,000000,7.17985,7.261,7.17452,7.261,37121.321935097,0
+NBH.US,D,20070703,000000,7.27165,7.28309,7.22633,7.22633,16698.812090031,0
+NBH.US,D,20070705,000000,7.20117,7.22633,7.14838,7.14838,49116.4614588,0
+NBH.US,D,20070706,000000,7.21627,7.21627,7.14838,7.14838,27368.042596134,0
+NBH.US,D,20070709,000000,7.17036,7.17036,7.12784,7.12784,66549.480177734,0
+NBH.US,D,20070710,000000,7.19486,7.19486,7.10432,7.17985,136470.52806767,0
+NBH.US,D,20070711,000000,7.14838,7.17452,7.10432,7.11739,37677.91458345,0
+NBH.US,D,20070712,000000,7.12338,7.14314,7.0926,7.09966,44612.088300879,0
+NBH.US,D,20070713,000000,7.12784,7.12784,7.0778,7.0778,74985.11161447,0
+NBH.US,D,20070716,000000,7.07235,7.17985,7.02607,7.08786,88852.426409909,0
+NBH.US,D,20070717,000000,7.09966,7.13714,7.07235,7.0926,60165.703272127,0
+NBH.US,D,20070718,000000,7.12338,7.16049,7.05192,7.06306,65801.849236346,0
+NBH.US,D,20070719,000000,7.04534,7.10432,7.04213,7.04213,16123.631932085,0
+NBH.US,D,20070720,000000,7.03713,7.11739,7.03713,7.05192,22131.528088153,0
+NBH.US,D,20070723,000000,7.05192,7.11159,7.05192,7.0926,42555.070572641,0
+NBH.US,D,20070724,000000,7.0926,7.11739,7.0926,7.11159,22131.528088153,0
+NBH.US,D,20070725,000000,7.09966,7.12338,7.06722,7.06722,29434.354079169,0
+NBH.US,D,20070726,000000,7.02607,7.09966,7.02133,7.06722,41805.37435241,0
+NBH.US,D,20070727,000000,7.01066,7.30323,6.98888,7.04213,69367.553159844,0
+NBH.US,D,20070730,000000,7.0926,7.0926,7.01066,7.0836,31499.632922782,0
+NBH.US,D,20070731,000000,7.06722,7.10432,7.03197,7.10432,24934.111478937,0
+NBH.US,D,20070801,000000,7.01591,7.12338,7.01591,7.0836,43678.582263568,0
+NBH.US,D,20070802,000000,7.06306,7.12338,7.04213,7.04213,27187.330697318,0
+NBH.US,D,20070803,000000,7.04213,7.0836,7.04213,7.0778,30742.708226598,0
+NBH.US,D,20070806,000000,7.04534,7.0836,7.04213,7.07235,22306.04415044,0
+NBH.US,D,20070807,000000,7.06722,7.12338,7.05638,7.10432,15934.658917895,0
+NBH.US,D,20070808,000000,7.0926,7.10432,7.04213,7.05192,23434.719038474,0
+NBH.US,D,20070809,000000,7.06306,7.13259,7.02133,7.05192,40120.106816021,0
+NBH.US,D,20070810,000000,7.0926,7.0926,6.97262,7.05638,51177.609744724,0
+NBH.US,D,20070813,000000,7.01591,7.06306,6.98338,6.98338,32990.764247872,0
+NBH.US,D,20070814,000000,6.98888,7.01591,6.85487,6.85487,49497.505405445,0
+NBH.US,D,20070815,000000,6.8383,6.94889,6.7744,6.84953,114727.27240211,0
+NBH.US,D,20070816,000000,6.81071,6.8168,6.50789,6.75494,177909.31542533,0
+NBH.US,D,20070817,000000,6.68325,7.00398,6.68325,6.8383,61487.48173204,0
+NBH.US,D,20070820,000000,6.82844,6.98338,6.75494,6.80537,206969.85403381,0
+NBH.US,D,20070821,000000,6.80537,6.99286,6.78474,6.93873,104598.11231362,0
+NBH.US,D,20070822,000000,6.93873,7.01591,6.90772,6.94889,84359.412285629,0
+NBH.US,D,20070823,000000,6.98888,7.05638,6.92351,6.97882,67297.111119122,0
+NBH.US,D,20070824,000000,7.03713,7.07235,6.97262,7.03713,75169.954070975,0
+NBH.US,D,20070827,000000,7.01591,7.06722,6.97262,7.00398,73860.567284123,0
+NBH.US,D,20070828,000000,6.99286,6.99286,6.93321,6.93321,57547.962337847,0
+NBH.US,D,20070829,000000,6.89776,6.98338,6.87665,6.96167,47806.042032526,0
+NBH.US,D,20070830,000000,6.93873,6.98888,6.92797,6.9668,40490.824368451,0
+NBH.US,D,20070831,000000,6.9668,7.01591,6.9668,6.97262,37493.072126946,0
+NBH.US,D,20070904,000000,6.98338,7.04213,6.98338,7.01591,37309.262309865,0
+NBH.US,D,20070905,000000,7.01591,7.0836,7.01591,7.05192,58105.587625623,0
+NBH.US,D,20070906,000000,7.04213,7.12338,7.03713,7.05192,41424.330405763,0
+NBH.US,D,20070907,000000,7.0836,7.14838,7.05192,7.11159,52492.159728684,0
+NBH.US,D,20070910,000000,7.14838,7.20717,7.11159,7.18993,83046.927580513,0
+NBH.US,D,20070911,000000,7.17036,7.19486,7.15497,7.15497,74234.382754818,0
+NBH.US,D,20070912,000000,7.17036,7.17985,7.12784,7.14838,61292.312881317,0
+NBH.US,D,20070913,000000,7.14838,7.14838,7.07235,7.07235,50051.000135534,0
+NBH.US,D,20070914,000000,7.08786,7.12784,7.06722,7.0778,45364.882439376,0
+NBH.US,D,20070917,000000,7.08786,7.10432,7.04534,7.05192,29055.375411366,0
+NBH.US,D,20070918,000000,7.01066,7.11739,7.01066,7.07235,45553.855453567,0
+NBH.US,D,20070919,000000,7.03713,7.14314,7.03197,7.06722,64671.109069468,0
+NBH.US,D,20070920,000000,7.03713,7.11739,6.99286,6.99286,45181.072622295,0
+NBH.US,D,20070921,000000,7.06722,7.0778,7.01066,7.06722,89233.470356555,0
+NBH.US,D,20070924,000000,7.03713,7.07235,7.02607,7.07235,41334.490776066,0
+NBH.US,D,20070925,000000,7.03713,7.06722,7.03197,7.03197,14992.891765208,0
+NBH.US,D,20070926,000000,6.99286,7.06306,6.96167,7.02607,39934.231720096,0
+NBH.US,D,20070927,000000,6.99897,7.05192,6.99897,7.02133,42555.070572641,0
+NBH.US,D,20070928,000000,7.04213,7.05192,7.02133,7.02133,19675.911543099,0
+NBH.US,D,20071001,000000,7.04213,7.0836,7.04213,7.0836,20618.711335208,0
+NBH.US,D,20071002,000000,7.10432,7.16049,7.05192,7.0926,82494.465489846,0
+NBH.US,D,20071003,000000,7.09966,7.09966,7.04534,7.05638,17811.997386739,0
+NBH.US,D,20071004,000000,7.05638,7.0836,7.00398,7.00398,54555.373293454,0
+NBH.US,D,20071005,000000,7.01066,7.01066,7.00398,7.00398,8061.8159660425,0
+NBH.US,D,20071008,000000,6.99286,7.00398,6.93321,6.94889,93170.924471902,0
+NBH.US,D,20071009,000000,6.93873,7.03713,6.93873,6.95498,36746.473824981,0
+NBH.US,D,20071010,000000,7.02133,7.12784,6.99897,7.10432,164081.24092793,0
+NBH.US,D,20071011,000000,7.11739,7.12338,7.04213,7.04213,72930.159165076,0
+NBH.US,D,20071012,000000,7.08786,7.0926,7.04213,7.04213,48746.776545792,0
+NBH.US,D,20071015,000000,7.0926,7.11159,6.99897,7.00398,47995.015046718,0
+NBH.US,D,20071016,000000,6.99286,7.04213,6.93321,6.96167,52307.317272181,0
+NBH.US,D,20071017,000000,6.98888,7.0778,6.98888,7.04213,25683.807699168,0
+NBH.US,D,20071018,000000,6.98888,7.06722,6.95498,7.01066,60728.491757012,0
+NBH.US,D,20071019,000000,6.99897,7.05638,6.98888,7.04213,15180.832139976,0
+NBH.US,D,20071022,000000,7.04534,7.06722,6.96167,7.00398,41059.808689866,0
+NBH.US,D,20071023,000000,7.05638,7.06722,6.98888,7.03197,25116.888656597,0
+NBH.US,D,20071024,000000,7.03197,7.04534,6.9668,6.9668,44808.289791022,0
+NBH.US,D,20071025,000000,6.95498,7.03713,6.93321,6.96167,89020.746635663,0
+NBH.US,D,20071026,000000,7.00398,7.04213,6.92797,6.92797,50425.848245649,0
+NBH.US,D,20071029,000000,6.89776,6.96167,6.8168,6.86115,74985.11161447,0
+NBH.US,D,20071030,000000,6.85487,6.91376,6.83251,6.8383,64671.109069468,0
+NBH.US,D,20071031,000000,6.85487,6.91376,6.80005,6.86115,40120.106816021,0
+NBH.US,D,20071101,000000,6.82232,6.88856,6.80005,6.80005,60929.856444264,0
+NBH.US,D,20071102,000000,6.78474,6.85487,6.78474,6.81071,36374.72363313,0
+NBH.US,D,20071105,000000,6.80537,6.84383,6.80005,6.8168,58105.587625623,0
+NBH.US,D,20071106,000000,6.84953,6.93873,6.80005,6.85487,68238.878271809,0
+NBH.US,D,20071107,000000,6.85487,6.85487,6.8168,6.82844,67105.040186666,0
+NBH.US,D,20071108,000000,6.82232,6.8383,6.81071,6.8168,43860.326801804,0
+NBH.US,D,20071109,000000,6.97882,6.97882,6.74892,6.79532,94289.272965718,0
+NBH.US,D,20071112,000000,6.7891,6.79532,6.6666,6.74892,89233.470356555,0
+NBH.US,D,20071113,000000,6.81071,6.82844,6.69477,6.70592,83046.927580513,0
+NBH.US,D,20071114,000000,6.69477,6.80005,6.69477,6.71067,32246.231224747,0
+NBH.US,D,20071115,000000,6.79532,6.97882,6.65702,6.65702,79725.959199984,0
+NBH.US,D,20071116,000000,6.59862,6.75955,6.59862,6.67725,55677.852344958,0
+NBH.US,D,20071119,000000,6.58294,6.75494,6.0973,6.69982,215205.15342271,0
+NBH.US,D,20071120,000000,6.62632,6.80005,6.62632,6.6666,127473.14078548,0
+NBH.US,D,20071121,000000,6.6666,6.82232,6.6666,6.75955,56810.657790678,0
+NBH.US,D,20071123,000000,6.75955,6.86521,6.75955,6.80537,17435.083997778,0
+NBH.US,D,20071126,000000,6.85487,6.90251,6.74892,6.78474,39741.128148218,0
+NBH.US,D,20071127,000000,6.76994,6.84953,6.72742,6.72742,77061.749491723,0
+NBH.US,D,20071128,000000,6.73866,6.76411,6.65702,6.65702,123543.9477855,0
+NBH.US,D,20071129,000000,6.69477,6.88856,6.67155,6.69477,62234.080034006,0
+NBH.US,D,20071130,000000,6.71067,6.82844,6.67155,6.73198,120545.16290457,0
+NBH.US,D,20071203,000000,6.73198,6.91376,6.72219,6.75494,192896.01135401,0
+NBH.US,D,20071204,000000,6.73866,6.87665,6.73866,6.80005,110030.82831173,0
+NBH.US,D,20071205,000000,6.79532,6.85487,6.76994,6.80537,128406.64682279,0
+NBH.US,D,20071206,000000,6.80537,6.86521,6.7744,6.78474,90354.916768637,0
+NBH.US,D,20071207,000000,6.7744,6.81071,6.75955,6.76411,90732.862797018,0
+NBH.US,D,20071210,000000,6.78474,6.82844,6.75494,6.7744,127662.11379966,0
+NBH.US,D,20071211,000000,6.80005,6.84953,6.78474,6.84383,173028.02887845,0
+NBH.US,D,20071212,000000,6.75955,6.89428,6.75494,6.76411,264510.5878957,0
+NBH.US,D,20071213,000000,6.88198,6.88198,6.69982,6.70592,246332.00351421,0
+NBH.US,D,20071214,000000,6.70592,6.74387,6.6666,6.6666,257004.33193859,0
+NBH.US,D,20071217,000000,6.74387,6.74387,6.65702,6.69477,242846.84546562,0
+NBH.US,D,20071218,000000,6.69477,6.74892,6.67155,6.72219,157100.59843651,0
+NBH.US,D,20071219,000000,6.67155,6.80537,6.67155,6.71735,352989.19883493,0
+NBH.US,D,20071220,000000,6.71735,6.7891,6.71735,6.74892,248759.7387949,0
+NBH.US,D,20071221,000000,6.87152,6.87152,6.72742,6.72742,340242.29781214,0
+NBH.US,D,20071224,000000,6.88198,7.22633,6.74387,6.82232,153711.47585415,0
+NBH.US,D,20071226,000000,6.87665,6.87665,6.76411,6.76994,238202.03334636,0
+NBH.US,D,20071227,000000,6.73866,6.82844,6.71735,6.73866,381860.7644292,0
+NBH.US,D,20071228,000000,6.74387,6.87665,6.70592,6.7891,324051.54431763,0
+NBH.US,D,20071231,000000,6.79532,6.90772,6.79532,6.86115,230761.86631223,0
+NBH.US,D,20080102,000000,6.97262,7.03197,6.87665,6.94336,62424.085687618,0
+NBH.US,D,20080103,000000,6.99286,7.0778,6.89776,7.05192,113544.90026415,0
+NBH.US,D,20080104,000000,7.04213,7.17985,7.04213,7.0836,90442.691119492,0
+NBH.US,D,20080107,000000,7.14314,7.6227,7.13259,7.15497,127014.64888219,0
+NBH.US,D,20080108,000000,7.16571,7.22633,7.14838,7.22633,70818.411547482,0
+NBH.US,D,20080109,000000,7.17452,7.22187,7.16049,7.18469,52674.936906343,0
+NBH.US,D,20080110,000000,7.21627,7.21627,7.16571,7.17985,64289.0324834,0
+NBH.US,D,20080111,000000,7.17036,7.261,7.17036,7.22187,33819.973703581,0
+NBH.US,D,20080114,000000,7.25568,7.30749,7.23196,7.261,81181.98078473,0
+NBH.US,D,20080115,000000,7.261,7.32482,7.22187,7.27165,76299.661598431,0
+NBH.US,D,20080116,000000,7.25568,7.3286,7.25568,7.3286,50988.636730535,0
+NBH.US,D,20080117,000000,7.43882,7.43882,7.21103,7.21103,100847.56593361,0
+NBH.US,D,20080118,000000,7.18469,7.23196,7.00398,7.05192,180909.13294568,0
+NBH.US,D,20080122,000000,7.06306,7.17036,6.99286,7.14314,59643.187724693,0
+NBH.US,D,20080123,000000,7.04213,7.29259,7.04213,7.29259,73524.959472037,0
+NBH.US,D,20080124,000000,7.23196,7.28695,7.23196,7.261,31592.570470745,0
+NBH.US,D,20080125,000000,7.25568,7.261,7.21103,7.22187,34868.102716714,0
+NBH.US,D,20080128,000000,7.21103,7.261,7.20117,7.261,44432.409041486,0
+NBH.US,D,20080129,000000,7.22633,7.22633,7.20117,7.21103,130671.22507479,0
+NBH.US,D,20080130,000000,7.20717,7.261,7.17452,7.23196,48367.797877989,0
+NBH.US,D,20080131,000000,7.04213,7.28695,7.04213,7.26642,52674.936906343,0
+NBH.US,D,20080201,000000,7.26642,7.27775,7.21627,7.22633,37588.074953753,0
+NBH.US,D,20080204,000000,7.21103,7.27165,7.20117,7.24396,39636.831566616,0
+NBH.US,D,20080205,000000,7.49711,7.49711,7.20117,7.23796,38617.616457294,0
+NBH.US,D,20080206,000000,7.22187,7.29259,7.22187,7.22633,35057.075730905,0
+NBH.US,D,20080207,000000,7.21103,7.27775,7.21103,7.261,11812.362346043,0
+NBH.US,D,20080208,000000,7.21103,7.29259,7.21103,7.27165,34518.037952722,0
+NBH.US,D,20080211,000000,7.26642,7.33914,7.25568,7.27775,36746.473824981,0
+NBH.US,D,20080212,000000,7.26642,7.35503,7.26642,7.29808,52864.942559956,0
+NBH.US,D,20080213,000000,7.3286,7.33914,7.07235,7.10432,314105.16140681,0
+NBH.US,D,20080214,000000,7.05192,7.06722,6.92797,6.92797,323103.58132842,0
+NBH.US,D,20080215,000000,6.96167,6.96167,6.79532,6.89428,258889.93152281,0
+NBH.US,D,20080219,000000,6.88198,6.98888,6.86115,6.96167,320368.11950006,0
+NBH.US,D,20080220,000000,6.92351,7.00398,6.91876,6.94889,272455.71560708,0
+NBH.US,D,20080221,000000,6.91376,7.01066,6.90772,6.91376,122845.88353635,0
+NBH.US,D,20080222,000000,6.91376,6.91376,6.86115,6.88856,190106.85227571,0
+NBH.US,D,20080225,000000,7.14314,7.14838,6.86115,6.94336,87169.224152365,0
+NBH.US,D,20080226,000000,6.97882,7.01066,6.92351,6.97882,73845.077692798,0
+NBH.US,D,20080227,000000,6.96167,6.99897,6.93321,6.94336,224029.05728206,0
+NBH.US,D,20080228,000000,6.93321,6.94889,6.84383,6.85487,111357.76996875,0
+NBH.US,D,20080229,000000,6.82844,6.8383,6.76994,6.81071,141535.62443163,0
+NBH.US,D,20080303,000000,6.82232,6.92797,6.8168,6.91376,81745.801909038,0
+NBH.US,D,20080304,000000,6.87152,6.95498,6.50265,6.92797,160276.99729799,0
+NBH.US,D,20080305,000000,6.87665,7.02607,6.77962,6.97262,169647.16741146,0
+NBH.US,D,20080306,000000,6.90772,7.02607,6.87665,6.88198,88463.121347888,0
+NBH.US,D,20080307,000000,6.92797,6.98338,6.91876,6.97262,59828.030181197,0
+NBH.US,D,20080310,000000,7.03197,7.03197,6.88198,6.88198,44949.76139181,0
+NBH.US,D,20080311,000000,6.92797,6.92797,6.86115,6.86115,85672.929630166,0
+NBH.US,D,20080312,000000,6.86115,6.93321,6.84383,6.86115,60004.611522327,0
+NBH.US,D,20080313,000000,6.86115,6.99286,6.84383,6.92797,88852.426409909,0
+NBH.US,D,20080314,000000,6.92351,6.95498,6.86115,6.86115,17952.436348104,0
+NBH.US,D,20080317,000000,6.72742,6.97882,6.72742,6.78474,116323.73294822,0
+NBH.US,D,20080318,000000,6.71067,6.94336,6.71067,6.88198,82880.672633604,0
+NBH.US,D,20080319,000000,6.90772,6.95498,6.88856,6.89776,50297.800957346,0
+NBH.US,D,20080320,000000,6.94889,6.97262,6.89428,6.97262,51742.463508452,0
+NBH.US,D,20080324,000000,6.96167,7.07235,6.96167,7.07235,52307.317272181,0
+NBH.US,D,20080325,000000,7.06722,7.0926,7.00398,7.06722,47806.042032526,0
+NBH.US,D,20080326,000000,7.14314,7.14314,7.05638,7.08786,61264.43161693,0
+NBH.US,D,20080327,000000,7.11739,7.11739,7.05192,7.07235,31696.867052347,0
+NBH.US,D,20080328,000000,7.04213,7.0778,6.9668,7.02607,77608.015745859,0
+NBH.US,D,20080331,000000,7.0836,7.13714,7.05192,7.07235,35806.771951136,0
+NBH.US,D,20080401,000000,7.04213,7.12784,7.03197,7.09966,34122.53705417,0
+NBH.US,D,20080402,000000,7.06306,7.11739,7.02133,7.06722,34489.124048912,0
+NBH.US,D,20080403,000000,7.03197,7.11159,6.98338,7.05192,43678.582263568,0
+NBH.US,D,20080404,000000,7.05638,7.05638,6.94889,6.97262,37121.321935097,0
+NBH.US,D,20080407,000000,6.92797,7.04534,6.92797,7.01591,42172.993986574,0
+NBH.US,D,20080408,000000,6.94889,7.03713,6.94336,6.94336,32612.818219489,0
+NBH.US,D,20080409,000000,7.01066,7.0836,6.95498,7.01066,33923.237645762,0
+NBH.US,D,20080410,000000,6.96167,7.04213,6.96167,6.99286,54092.750832485,0
+NBH.US,D,20080411,000000,7.01591,7.02607,6.96167,6.99897,35438.119677552,0
+NBH.US,D,20080414,000000,6.97262,7.02607,6.96167,6.96167,53668.336030121,0
+NBH.US,D,20080415,000000,7.03197,7.03197,6.93873,6.94336,53804.644433801,0
+NBH.US,D,20080416,000000,6.93873,7.03713,6.93873,7.02607,35257.407778735,0
+NBH.US,D,20080417,000000,6.98338,7.03713,6.9668,6.97262,56423.418007501,0
+NBH.US,D,20080418,000000,7.14314,7.14314,6.92797,6.97262,41618.466617062,0
+NBH.US,D,20080421,000000,6.97262,7.0926,6.97262,7.06306,22496.049804051,0
+NBH.US,D,20080422,000000,7.11159,7.12784,7.01591,7.08786,41935.486919557,0
+NBH.US,D,20080423,000000,7.04213,7.09966,7.01591,7.05192,14701.687448256,0
+NBH.US,D,20080424,000000,7.03713,7.07235,6.99897,7.00398,20230.438912609,0
+NBH.US,D,20080425,000000,7.05192,7.06722,6.9668,7.01591,70281.439048143,0
+NBH.US,D,20080428,000000,7.01591,7.06306,6.92797,6.96167,77238.330832852,0
+NBH.US,D,20080429,000000,6.9668,7.01591,6.93873,6.93873,56698.100093701,0
+NBH.US,D,20080430,000000,6.93873,6.97882,6.92797,6.97882,38877.841591589,0
+NBH.US,D,20080501,000000,6.9668,6.9668,6.93873,6.94336,84103.317709021,0
+NBH.US,D,20080502,000000,7.02607,7.02607,6.93321,6.93321,27289.562000078,0
+NBH.US,D,20080505,000000,6.93873,6.97882,6.90251,6.94336,45113.951059877,0
+NBH.US,D,20080506,000000,6.91376,6.98338,6.89776,6.96167,32743.963426058,0
+NBH.US,D,20080507,000000,7.00398,7.00398,6.92351,6.93321,54431.456562836,0
+NBH.US,D,20080508,000000,6.92351,6.97262,6.91876,6.93873,31553.330172715,0
+NBH.US,D,20080509,000000,6.92351,6.99286,6.92351,6.97262,41071.167723505,0
+NBH.US,D,20080512,000000,7.04213,7.04213,6.94889,6.96167,55071.693004356,0
+NBH.US,D,20080513,000000,6.96167,6.99897,6.93873,6.93873,54915.764451664,0
+NBH.US,D,20080514,000000,6.96167,6.99897,6.96167,6.96167,58708.649047958,0
+NBH.US,D,20080515,000000,7.01591,7.01591,6.96167,6.9668,45438.199838324,0
+NBH.US,D,20080516,000000,6.94336,7.01591,6.94336,6.9668,38430.708721946,0
+NBH.US,D,20080519,000000,7.01066,7.02133,6.97882,6.97882,49427.285924761,0
+NBH.US,D,20080520,000000,6.98338,7.20117,6.98338,6.99286,79542.149382904,0
+NBH.US,D,20080521,000000,7.02133,7.03197,6.98888,6.99286,59120.67217726,0
+NBH.US,D,20080522,000000,6.99286,7.01591,6.98888,6.99286,27010.749356189,0
+NBH.US,D,20080523,000000,7.03713,7.03713,6.98888,6.98888,127558.84985747,0
+NBH.US,D,20080527,000000,7.01591,7.02607,6.99286,6.99286,58585.764956763,0
+NBH.US,D,20080528,000000,6.95498,7.02607,6.95498,6.99897,36159.934633395,0
+NBH.US,D,20080529,000000,6.99897,7.01591,6.97882,7.01066,36125.857532475,0
+NBH.US,D,20080530,000000,6.99286,7.02607,6.99286,7.02133,22173.866304448,0
+NBH.US,D,20080602,000000,6.98888,7.02607,6.98888,6.98888,40621.96957502,0
+NBH.US,D,20080603,000000,7.01066,7.05638,6.97882,7.03197,115815.67435269,0
+NBH.US,D,20080604,000000,7.02133,7.02133,6.9668,6.9668,73232.722515666,0
+NBH.US,D,20080605,000000,6.97262,7.01066,6.9668,7.01066,71226.304119096,0
+NBH.US,D,20080606,000000,6.97882,7.00398,6.97882,6.98338,36809.464829711,0
+NBH.US,D,20080609,000000,7.01066,7.01066,6.9668,6.9668,51825.074662197,0
+NBH.US,D,20080610,000000,6.97882,6.99897,6.93321,6.93321,48420.462488502,0
+NBH.US,D,20080611,000000,6.97882,6.97882,6.89428,6.89428,88887.536150251,0
+NBH.US,D,20080612,000000,6.85487,6.92797,6.85487,6.87665,80829.850741895,0
+NBH.US,D,20080613,000000,6.87152,6.92351,6.84953,6.85487,41109.375382112,0
+NBH.US,D,20080616,000000,6.98338,6.98338,6.82844,6.90772,84965.571626231,0
+NBH.US,D,20080617,000000,6.84953,6.93321,6.84953,6.84953,73650.941481497,0
+NBH.US,D,20080618,000000,6.8383,6.92351,6.83251,6.86521,58396.791942574,0
+NBH.US,D,20080619,000000,6.8168,6.87665,6.81071,6.82844,53712.739525259,0
+NBH.US,D,20080620,000000,6.80537,6.89776,6.78474,6.7891,58450.489192507,0
+NBH.US,D,20080623,000000,6.8168,6.8168,6.72742,6.72742,44006.9615997,0
+NBH.US,D,20080624,000000,6.72742,6.75955,6.67725,6.70592,61213.832285261,0
+NBH.US,D,20080625,000000,6.70592,6.78474,6.70592,6.7744,28285.026402698,0
+NBH.US,D,20080626,000000,6.72219,6.82844,6.61094,6.74892,44124.682493787,0
+NBH.US,D,20080627,000000,6.72219,6.75494,6.71735,6.75494,38535.00530355,0
+NBH.US,D,20080630,000000,6.73198,6.76994,6.69982,6.72219,124858.49776945,0
+NBH.US,D,20080701,000000,6.6051,6.73198,6.6051,6.73198,44836.171055411,0
+NBH.US,D,20080702,000000,6.73198,6.78474,6.69982,6.7744,36735.114791342,0
+NBH.US,D,20080703,000000,6.74387,6.8168,6.73866,6.75494,20812.847546507,0
+NBH.US,D,20080707,000000,6.7891,6.84953,6.76411,6.76411,32985.601050761,0
+NBH.US,D,20080708,000000,6.73198,6.77962,6.73198,6.76411,23912.831090771,0
+NBH.US,D,20080709,000000,6.71735,6.79532,6.71735,6.7744,54151.611279526,0
+NBH.US,D,20080710,000000,6.82232,6.82232,6.74387,6.7744,21000.787921277,0
+NBH.US,D,20080711,000000,6.75494,6.78474,6.70592,6.73866,49907.463255903,0
+NBH.US,D,20080714,000000,6.72742,6.76994,6.72219,6.75494,44753.559901667,0
+NBH.US,D,20080715,000000,6.72742,6.76411,6.5934,6.6051,92470.794943919,0
+NBH.US,D,20080716,000000,6.64007,6.71067,6.61633,6.71067,46457.414947647,0
+NBH.US,D,20080717,000000,6.70592,6.76994,6.68928,6.72219,55667.525950739,0
+NBH.US,D,20080718,000000,6.75494,6.77962,6.69477,6.74892,33505.018679931,0
+NBH.US,D,20080721,000000,6.78474,6.78474,6.75494,6.75494,48214.967243562,0
+NBH.US,D,20080722,000000,6.76994,6.7744,6.73866,6.74387,18402.667136013,0
+NBH.US,D,20080723,000000,6.76411,6.77962,6.72742,6.76994,43690.973936628,0
+NBH.US,D,20080724,000000,6.72219,6.83251,6.72219,6.82844,57022.348872149,0
+NBH.US,D,20080725,000000,6.82844,6.90772,6.82844,6.89776,167913.36582226,0
+NBH.US,D,20080728,000000,6.88856,6.89776,6.82844,6.8383,20491.696686327,0
+NBH.US,D,20080729,000000,7.03713,7.03713,6.72742,6.73866,67929.086445267,0
+NBH.US,D,20080730,000000,6.7744,6.79532,6.72742,6.79532,43578.416239652,0
+NBH.US,D,20080731,000000,6.8168,6.8168,6.71067,6.76411,78189.391740337,0
+NBH.US,D,20080801,000000,6.71067,6.87152,6.71067,6.74892,14721.307597271,0
+NBH.US,D,20080804,000000,6.76994,6.7744,6.76994,6.7744,29033.689983509,0
+NBH.US,D,20080805,000000,6.7744,6.8168,6.72742,6.78474,31153.698716477,0
+NBH.US,D,20080806,000000,6.76994,6.8168,6.75955,6.76411,20283.10352312,0
+NBH.US,D,20080807,000000,6.73198,6.82844,6.72742,6.80537,49515.060275617,0
+NBH.US,D,20080808,000000,6.79532,6.82844,6.73198,6.8168,20492.729325747,0
+NBH.US,D,20080811,000000,6.76994,6.82844,6.75955,6.75955,52214.379724218,0
+NBH.US,D,20080812,000000,6.72742,6.83251,6.72742,6.82844,46052.620294299,0
+NBH.US,D,20080813,000000,6.82232,6.8383,6.77962,6.82232,22230.661472649,0
+NBH.US,D,20080814,000000,6.77962,6.84383,6.7744,6.82844,33462.680463636,0
+NBH.US,D,20080815,000000,6.87665,6.87665,6.79532,6.8168,17560.033367818,0
+NBH.US,D,20080818,000000,6.8168,6.88856,6.80537,6.82844,27778.000446591,0
+NBH.US,D,20080819,000000,6.80005,6.87665,6.80005,6.80005,59250.784744407,0
+NBH.US,D,20080820,000000,6.80005,6.86115,6.80005,6.84953,13408.822892155,0
+NBH.US,D,20080821,000000,6.82844,6.88198,6.80537,6.88198,36038.08318162,0
+NBH.US,D,20080822,000000,6.82232,6.93321,6.80537,6.93321,23434.719038474,0
+NBH.US,D,20080825,000000,6.89428,6.93321,6.83251,6.8383,31429.413442099,0
+NBH.US,D,20080826,000000,6.83251,6.90251,6.83251,6.84383,31847.63240793,0
+NBH.US,D,20080827,000000,6.91876,6.91876,6.7744,6.87665,45934.899400213,0
+NBH.US,D,20080828,000000,6.86115,6.88198,6.84953,6.85487,25291.404718882,0
+NBH.US,D,20080829,000000,6.80005,6.82844,6.78474,6.80537,34725.598476506,0
+NBH.US,D,20080902,000000,6.80537,6.83251,6.7744,6.80005,18674.251303947,0
+NBH.US,D,20080903,000000,6.7891,6.90772,6.7891,6.82844,24689.375935969,0
+NBH.US,D,20080904,000000,6.81071,6.85487,6.80005,6.84383,20690.996094734,0
+NBH.US,D,20080905,000000,6.83251,6.86521,6.80537,6.86521,57834.003457689,0
+NBH.US,D,20080908,000000,6.88198,6.93321,6.80537,6.93321,41396.449141374,0
+NBH.US,D,20080909,000000,6.86521,6.93321,6.86521,6.93321,28281.928484433,0
+NBH.US,D,20080910,000000,6.98338,6.98338,6.86115,6.87152,34122.53705417,0
+NBH.US,D,20080911,000000,6.98888,6.98888,6.82844,6.82844,40757.245339276,0
+NBH.US,D,20080912,000000,6.8383,6.86115,6.78474,6.8168,56640.272286079,0
+NBH.US,D,20080915,000000,6.87152,6.87152,6.74892,6.74892,63273.947931765,0
+NBH.US,D,20080916,000000,6.72742,6.85487,6.64598,6.74892,79480.191017594,0
+NBH.US,D,20080917,000000,6.6666,6.67725,6.45501,6.58787,100119.55514124,0
+NBH.US,D,20080918,000000,6.56648,6.5717,6.27325,6.43827,186066.13421819,0
+NBH.US,D,20080919,000000,6.62632,6.86115,6.62632,6.68325,59266.274335734,0
+NBH.US,D,20080922,000000,6.65702,6.69982,6.5233,6.5233,47288.689682201,0
+NBH.US,D,20080923,000000,6.51884,6.55602,6.45501,6.45501,72237.258113045,0
+NBH.US,D,20080924,000000,6.45501,6.50789,6.45501,6.47127,12016.824951562,0
+NBH.US,D,20080925,000000,6.47127,6.55602,6.47127,6.53325,71962.576026844,0
+NBH.US,D,20080926,000000,6.20983,6.47127,6.19945,6.24102,116208.07733297,0
+NBH.US,D,20080929,000000,6.19354,6.21921,6.05419,6.05419,116602.54559212,0
+NBH.US,D,20080930,000000,6.02796,6.09148,6.00104,6.08161,95314.683911573,0
+NBH.US,D,20081001,000000,6.0754,6.17698,6.0754,6.17698,202025.57648221,0
+NBH.US,D,20081002,000000,6.1558,6.1558,6.0754,6.10231,62834.043538075,0
+NBH.US,D,20081003,000000,6.3052,6.3052,6.00104,6.02796,50988.636730535,0
+NBH.US,D,20081006,000000,5.97438,5.9958,5.47237,5.65464,116406.34410196,0
+NBH.US,D,20081007,000000,5.76077,5.82469,5.67033,5.76668,155698.27410171,0
+NBH.US,D,20081008,000000,5.55343,5.75583,5.09965,5.54763,205671.82628059,0
+NBH.US,D,20081009,000000,5.98526,5.98526,5.35009,5.60128,190885.46239975,0
+NBH.US,D,20081010,000000,5.35569,5.40372,4.69419,5.2174,213916.4194243,0
+NBH.US,D,20081013,000000,5.62229,5.97438,5.19514,5.91068,125450.20015815,0
+NBH.US,D,20081014,000000,5.94815,5.94815,5.7508,5.80388,98486.952215363,0
+NBH.US,D,20081015,000000,5.86263,5.86263,5.47859,5.47859,71583.597359042,0
+NBH.US,D,20081016,000000,5.42029,5.65464,5.35569,5.54763,65187.428780372,0
+NBH.US,D,20081017,000000,5.47859,5.84667,5.42029,5.84667,124574.52192845,0
+NBH.US,D,20081020,000000,5.84667,6.07058,5.60128,5.93178,96792.390924177,0
+NBH.US,D,20081021,000000,5.98526,6.18298,5.89994,6.03783,119192.40526201,0
+NBH.US,D,20081022,000000,6.04335,6.16673,6.01198,6.06,55441.377917362,0
+NBH.US,D,20081023,000000,6.06,6.26724,6.06,6.06,66018.703514926,0
+NBH.US,D,20081024,000000,6.3052,6.3052,5.92133,5.96957,57873.243755717,0
+NBH.US,D,20081027,000000,5.93178,6.01691,5.73966,5.86789,89751.855346302,0
+NBH.US,D,20081028,000000,5.89441,6.04335,5.83573,5.90495,104994.64585159,0
+NBH.US,D,20081029,000000,5.91068,5.91068,5.8303,5.86789,53991.552169147,0
+NBH.US,D,20081030,000000,5.86789,5.93722,5.7934,5.87852,42248.376664365,0
+NBH.US,D,20081031,000000,5.86789,5.88366,5.82469,5.86789,46825.034581809,0
+NBH.US,D,20081103,000000,5.83573,5.94815,5.81462,5.83573,38479.242774772,0
+NBH.US,D,20081104,000000,5.8733,6.00104,5.85713,5.97438,47417.769609927,0
+NBH.US,D,20081105,000000,6.06552,6.0973,5.97982,6.07058,85497.380928459,0
+NBH.US,D,20081106,000000,6.00664,6.21921,6.00664,6.07058,28116.706176945,0
+NBH.US,D,20081107,000000,6.06,6.18832,6.03783,6.18832,28163.174950926,0
+NBH.US,D,20081110,000000,6.08652,6.21534,6.08652,6.16673,56881.909910783,0
+NBH.US,D,20081111,000000,6.1558,6.19945,6.1558,6.17099,67318.79654698,0
+NBH.US,D,20081112,000000,6.10231,6.21921,6.06,6.08652,152257.51954824,0
+NBH.US,D,20081113,000000,6.18298,6.19945,6.02796,6.08161,105300.30712043,0
+NBH.US,D,20081114,000000,6.08161,6.20983,6.08161,6.20983,50857.491523964,0
+NBH.US,D,20081117,000000,6.21921,6.29426,6.08161,6.1558,115436.69568489,0
+NBH.US,D,20081118,000000,6.63601,6.64007,6.03307,6.04335,40601.316786584,0
+NBH.US,D,20081119,000000,6.02796,6.08161,5.8891,5.89441,98413.634816414,0
+NBH.US,D,20081120,000000,6.02244,6.02796,5.70828,5.73966,92727.922159949,0
+NBH.US,D,20081121,000000,5.73966,6.02796,5.56923,5.67555,62191.741817712,0
+NBH.US,D,20081124,000000,5.63875,6.02796,5.63305,5.8891,59129.965932056,0
+NBH.US,D,20081125,000000,5.8891,6.02244,5.86789,5.90495,37235.944910916,0
+NBH.US,D,20081126,000000,5.8891,6.00664,5.8891,5.96364,38710.554005256,0
+NBH.US,D,20081128,000000,6.02796,6.02796,5.83573,6.02796,19999.127682125,0
+NBH.US,D,20081201,000000,5.92133,6.02796,5.83573,5.83573,52017.145594654,0
+NBH.US,D,20081202,000000,5.86789,5.86789,5.57435,5.57435,78942.185878833,0
+NBH.US,D,20081203,000000,5.45186,5.73471,5.40847,5.60128,109903.81366285,0
+NBH.US,D,20081204,000000,5.54763,5.67555,5.54763,5.60622,17755.202218538,0
+NBH.US,D,20081205,000000,5.52612,5.6437,5.36654,5.52109,58279.071048487,0
+NBH.US,D,20081208,000000,5.44653,5.67555,5.44653,5.67555,102390.32922979,0
+NBH.US,D,20081209,000000,5.57988,5.73471,5.48913,5.70828,111779.08685286,0
+NBH.US,D,20081210,000000,5.68127,6.00104,5.48913,5.89441,109190.25982239,0
+NBH.US,D,20081211,000000,5.86789,6.00104,5.67555,5.73966,83944.291238064,0
+NBH.US,D,20081212,000000,5.68127,5.68127,5.49418,5.62229,170711.81865534,0
+NBH.US,D,20081215,000000,5.70238,5.81462,5.60128,5.62229,120937.56588485,0
+NBH.US,D,20081216,000000,5.65464,5.76668,5.48913,5.60128,136795.80948553,0
+NBH.US,D,20081217,000000,5.65464,5.8516,5.3398,5.7878,157611.75495031,0
+NBH.US,D,20081218,000000,5.78227,5.97982,5.38232,5.71303,265067.18054405,0
+NBH.US,D,20081219,000000,5.50521,5.86789,5.49418,5.77201,283105.32596417,0
+NBH.US,D,20081222,000000,6.00104,6.00104,5.71856,5.81462,246074.8762982,0
+NBH.US,D,20081223,000000,5.92133,5.92133,5.81462,5.84134,114988.53017584,0
+NBH.US,D,20081224,000000,5.81462,5.91562,5.81462,5.84134,61918.092370934,0
+NBH.US,D,20081226,000000,5.79825,5.90495,5.79825,5.81983,47941.317796783,0
+NBH.US,D,20081229,000000,5.82469,6.00104,5.81983,5.8516,153293.25688832,0
+NBH.US,D,20081230,000000,5.82469,5.9531,5.7878,5.91562,218489.97942349,0
+NBH.US,D,20081231,000000,5.8733,6.08161,5.8733,6.05419,212889.97583902,0
+NBH.US,D,20090102,000000,6.03307,6.21534,6.03307,6.16179,45643.695083265,0
+NBH.US,D,20090105,000000,6.2623,6.99897,6.19354,6.99897,173508.20620959,0
+NBH.US,D,20090106,000000,6.81071,6.81071,6.42209,6.43292,75648.066123271,0
+NBH.US,D,20090107,000000,6.18832,6.40019,6.18832,6.24102,130101.20811396,0
+NBH.US,D,20090108,000000,6.29426,6.37502,6.19945,6.32186,67239.283311501,0
+NBH.US,D,20090109,000000,6.42209,6.43292,6.2839,6.38908,72470.634622371,0
+NBH.US,D,20090112,000000,6.46064,6.49743,6.39488,6.48273,105878.58519666,0
+NBH.US,D,20090113,000000,6.50789,6.53325,6.36864,6.50789,123029.69335344,0
+NBH.US,D,20090114,000000,6.5233,6.5233,6.32737,6.43827,143148.60720848,0
+NBH.US,D,20090115,000000,6.21534,6.48794,6.21534,6.40542,53350.283088205,0
+NBH.US,D,20090116,000000,6.38908,6.58787,6.38908,6.50789,47426.030725302,0
+NBH.US,D,20090120,000000,6.64007,6.64007,6.54429,6.56017,62410.661375135,0
+NBH.US,D,20090121,000000,6.56017,6.61094,6.50789,6.61094,49445.873434355,0
+NBH.US,D,20090122,000000,6.61633,6.61633,6.50789,6.50789,33808.614669942,0
+NBH.US,D,20090123,000000,6.56017,6.56648,6.42683,6.5233,38814.850586859,0
+NBH.US,D,20090126,000000,6.53325,6.53325,6.50265,6.53325,31682.410100442,0
+NBH.US,D,20090127,000000,6.4923,6.64007,6.43292,6.51884,54259.005779396,0
+NBH.US,D,20090128,000000,6.52706,6.5934,6.51884,6.5934,44454.094469343,0
+NBH.US,D,20090129,000000,6.61094,6.61094,6.47689,6.49743,93972.252663223,0
+NBH.US,D,20090130,000000,6.48273,6.53829,6.40542,6.43292,34245.421145365,0
+NBH.US,D,20090202,000000,6.44465,6.52706,6.41115,6.44465,20693.061373578,0
+NBH.US,D,20090203,000000,6.38027,6.5233,6.37502,6.5233,37938.139717744,0
+NBH.US,D,20090204,000000,6.4923,6.53325,6.48794,6.51884,46152.786318215,0
+NBH.US,D,20090205,000000,6.57693,6.64598,6.46064,6.6051,106431.04728731,0
+NBH.US,D,20090206,000000,6.6666,6.73198,6.62632,6.65131,93050.105659552,0
+NBH.US,D,20090209,000000,6.64007,6.73866,6.62632,6.70592,59784.65932548,0
+NBH.US,D,20090210,000000,6.74892,6.74892,6.67155,6.72742,77547.090019973,0
+NBH.US,D,20090211,000000,6.7744,6.7744,6.68325,6.74892,40296.688157151,0
+NBH.US,D,20090212,000000,6.7891,6.7891,6.68928,6.72742,51695.994734471,0
+NBH.US,D,20090213,000000,6.68928,6.80005,6.67725,6.76411,44888.835665925,0
+NBH.US,D,20090217,000000,6.79532,6.79532,6.44465,6.5934,55262.73129739,0
+NBH.US,D,20090218,000000,6.5717,6.5717,6.46585,6.48273,72725.696559558,0
+NBH.US,D,20090219,000000,6.38908,6.55602,6.38908,6.48273,41299.381035725,0
+NBH.US,D,20090220,000000,6.2779,6.50789,6.2779,6.35381,94934.672604349,0
+NBH.US,D,20090223,000000,6.28864,6.39488,6.2779,6.2839,126727.57512293,0
+NBH.US,D,20090224,000000,6.25096,6.56017,6.25096,6.54429,53377.131713172,0
+NBH.US,D,20090225,000000,6.31585,6.7744,6.31585,6.55602,48995.642646447,0
+NBH.US,D,20090226,000000,6.61094,6.61094,6.40019,6.50265,72222.801161139,0
+NBH.US,D,20090227,000000,6.55602,6.56017,6.40542,6.48273,22626.162371201,0
+NBH.US,D,20090302,000000,6.40019,6.45501,6.29426,6.35381,79155.942239148,0
+NBH.US,D,20090303,000000,6.39488,6.41627,6.32186,6.40019,73718.063043915,0
+NBH.US,D,20090304,000000,6.36485,6.4923,6.35381,6.37502,53007.446800165,0
+NBH.US,D,20090305,000000,6.14474,6.42683,6.12943,6.33811,65817.338827674,0
+NBH.US,D,20090306,000000,6.28864,6.40019,6.28864,6.29426,99182.95118566,0
+NBH.US,D,20090309,000000,6.24602,6.26724,6.21534,6.21921,103450.84991598,0
+NBH.US,D,20090310,000000,6.28864,6.50789,6.23123,6.46585,30389.54554434,0
+NBH.US,D,20090311,000000,6.64598,6.64598,6.35381,6.36864,25797.398035567,0
+NBH.US,D,20090312,000000,6.33222,6.48273,6.31054,6.48273,39031.704865438,0
+NBH.US,D,20090313,000000,6.48273,6.54429,6.33222,6.40542,29191.683815045,0
+NBH.US,D,20090316,000000,6.5717,6.5717,6.36485,6.42209,42643.877562917,0
+NBH.US,D,20090317,000000,6.48273,6.48794,6.32737,6.48794,57628.508212749,0
+NBH.US,D,20090318,000000,6.40542,6.50789,6.38908,6.50789,21419.006887108,0
+NBH.US,D,20090319,000000,6.38027,6.6051,6.37502,6.38027,67499.508445797,0
+NBH.US,D,20090320,000000,6.36485,6.42683,6.35895,6.40542,58373.041235872,0
+NBH.US,D,20090323,000000,6.61633,6.61633,6.34879,6.46585,32946.360752732,0
+NBH.US,D,20090324,000000,6.48273,6.48273,6.36485,6.39488,50126.382813326,0
+NBH.US,D,20090325,000000,6.50265,6.50265,6.32737,6.37502,68869.820958534,0
+NBH.US,D,20090326,000000,6.40019,6.56648,6.38027,6.56648,59663.840513131,0
+NBH.US,D,20090327,000000,6.42683,6.59862,6.42683,6.48794,23559.668408513,0
+NBH.US,D,20090330,000000,6.58787,6.58787,6.38508,6.42683,53048.752377038,0
+NBH.US,D,20090331,000000,6.46585,6.46585,6.40019,6.41627,93794.638682674,0
+NBH.US,D,20090401,000000,6.40019,6.4923,6.40019,6.41627,58000.2584046,0
+NBH.US,D,20090402,000000,6.45501,6.56648,6.41627,6.56648,43332.648057261,0
+NBH.US,D,20090403,000000,6.6051,6.6051,6.54429,6.55012,37420.78736742,0
+NBH.US,D,20090406,000000,6.59862,6.90772,6.5233,6.59862,80206.136531124,0
+NBH.US,D,20090407,000000,6.64007,6.64007,6.50789,6.50789,36705.168248108,0
+NBH.US,D,20090408,000000,6.58294,6.58294,6.50265,6.50789,58778.868528641,0
+NBH.US,D,20090409,000000,6.71735,6.71735,6.51311,6.51884,43465.858542674,0
+NBH.US,D,20090413,000000,6.48273,6.62129,6.47127,6.56648,77777.368611036,0
+NBH.US,D,20090414,000000,6.75494,6.75494,6.49743,6.53325,62891.871345696,0
+NBH.US,D,20090415,000000,6.57693,6.6051,6.50789,6.6051,62676.049706539,0
+NBH.US,D,20090416,000000,6.56017,6.67155,6.55602,6.61094,54906.470696868,0
+NBH.US,D,20090417,000000,6.61633,6.70592,6.61094,6.64598,83849.288411257,0
+NBH.US,D,20090420,000000,6.73198,6.73198,6.61633,6.63601,44465.453502983,0
+NBH.US,D,20090421,000000,6.61094,6.72219,6.61094,6.71067,37265.891454149,0
+NBH.US,D,20090422,000000,6.71735,6.72219,6.6666,6.68928,54317.866226437,0
+NBH.US,D,20090423,000000,6.72219,6.7891,6.68325,6.73866,50175.949505572,0
+NBH.US,D,20090424,000000,6.74387,6.80005,6.70592,6.73198,43296.505677499,0
+NBH.US,D,20090427,000000,6.64598,6.7744,6.64598,6.75955,31541.971139075,0
+NBH.US,D,20090428,000000,6.72742,6.80005,6.64598,6.72219,98637.717570947,0
+NBH.US,D,20090429,000000,6.71067,6.82232,6.68928,6.73866,44043.103979464,0
+NBH.US,D,20090430,000000,6.71067,6.74892,6.69477,6.69477,83304.054796544,0
+NBH.US,D,20090501,000000,6.69477,6.73198,6.64598,6.69477,26463.450462632,0
+NBH.US,D,20090504,000000,6.69982,6.78474,6.62632,6.72742,67495.377888108,0
+NBH.US,D,20090505,000000,6.74387,6.80005,6.73866,6.74892,42490.014289068,0
+NBH.US,D,20090506,000000,6.73866,6.83251,6.64598,6.80005,64272.510252652,0
+NBH.US,D,20090507,000000,6.85487,6.85487,6.75955,6.78474,60959.802987497,0
+NBH.US,D,20090508,000000,6.75955,6.80005,6.69477,6.7744,124324.62318839,0
+NBH.US,D,20090511,000000,6.73866,6.80005,6.73866,6.76994,89200.425895058,0
+NBH.US,D,20090512,000000,6.73198,6.8168,6.69477,6.78474,105176.39038984,0
+NBH.US,D,20090513,000000,6.73198,6.85487,6.73198,6.76411,82534.738427298,0
+NBH.US,D,20090514,000000,6.8168,6.85487,6.74387,6.84383,46405.782976556,0
+NBH.US,D,20090515,000000,6.85487,6.93321,6.7891,6.84953,32396.996580332,0
+NBH.US,D,20090518,000000,6.82844,6.87665,6.76411,6.87152,218363.99741401,0
+NBH.US,D,20090519,000000,6.85487,6.94336,6.77962,6.89428,143392.31011204,0
+NBH.US,D,20090520,000000,6.85487,6.95498,6.85487,6.93321,28239.590268139,0
+NBH.US,D,20090521,000000,6.89428,6.96167,6.83251,6.90251,64725.838958825,0
+NBH.US,D,20090522,000000,6.92351,6.93321,6.82232,6.93321,76898.592463079,0
+NBH.US,D,20090526,000000,6.85487,7.02607,6.80537,7.00398,91162.44079649,0
+NBH.US,D,20090527,000000,7.07235,7.07235,6.83251,6.93321,41950.976510884,0
+NBH.US,D,20090528,000000,6.97262,7.01066,6.83251,6.92351,34938.322197398,0
+NBH.US,D,20090529,000000,6.90772,6.90772,6.80537,6.80537,32676.841863642,0
+NBH.US,D,20090601,000000,6.82844,6.86115,6.75955,6.75955,25145.802560407,0
+NBH.US,D,20090602,000000,6.8383,6.93321,6.77962,6.90251,55755.300301592,0
+NBH.US,D,20090603,000000,6.8168,6.96167,6.8168,6.82844,66264.471697316,0
+NBH.US,D,20090604,000000,6.82232,6.94336,6.82232,6.88856,66837.586576419,0
+NBH.US,D,20090605,000000,6.88856,6.90772,6.8383,6.89776,52081.169238805,0
+NBH.US,D,20090608,000000,6.74892,6.91876,6.74892,6.88198,44798.996036227,0
+NBH.US,D,20090609,000000,7.06722,7.06722,6.88198,6.91376,30607.432462341,0
+NBH.US,D,20090610,000000,6.91376,6.97882,6.80537,6.82844,118890.87455084,0
+NBH.US,D,20090611,000000,6.82844,6.84953,6.73198,6.73866,63247.099306798,0
+NBH.US,D,20090612,000000,6.75955,6.75955,6.53829,6.59862,80107.00314663,0
+NBH.US,D,20090615,000000,6.64007,6.74892,6.53829,6.61633,54180.525183337,0
+NBH.US,D,20090616,000000,6.5717,6.78474,6.5717,6.62129,116844.18321681,0
+NBH.US,D,20090617,000000,6.61633,6.69477,6.56017,6.59862,55452.736951002,0
+NBH.US,D,20090618,000000,6.59862,6.72219,6.5717,6.65131,58105.587625623,0
+NBH.US,D,20090619,000000,6.62632,6.79532,6.58787,6.74892,59742.321109186,0
+NBH.US,D,20090622,000000,6.79532,6.79532,6.5934,6.5934,63457.757748845,0
+NBH.US,D,20090623,000000,6.61633,6.7744,6.61633,6.74387,39489.164129299,0
+NBH.US,D,20090624,000000,6.72219,6.7744,6.62632,6.72219,30046.7092563,0
+NBH.US,D,20090625,000000,6.71735,6.77962,6.68325,6.74387,50214.157164179,0
+NBH.US,D,20090626,000000,6.76994,6.79532,6.5934,6.79532,75483.876455204,0
+NBH.US,D,20090629,000000,6.7744,6.7744,6.69982,6.75494,40832.628017068,0
+NBH.US,D,20090630,000000,6.72742,6.7744,6.67725,6.67725,49485.113732384,0
+NBH.US,D,20090701,000000,6.69982,6.90251,6.67155,6.72219,80826.752823629,0
+NBH.US,D,20090702,000000,6.71735,6.83251,6.6666,6.69477,56498.800685294,0
+NBH.US,D,20090706,000000,6.78474,6.79532,6.68325,6.68325,51051.627735265,0
+NBH.US,D,20090707,000000,6.82844,6.82844,6.67725,6.74892,47366.137638837,0
+NBH.US,D,20090708,000000,6.71735,6.80537,6.67155,6.80537,38808.654750327,0
+NBH.US,D,20090709,000000,6.72742,6.80005,6.72742,6.7891,67318.79654698,0
+NBH.US,D,20090710,000000,6.73866,6.79532,6.73198,6.75955,21755.647338618,0
+NBH.US,D,20090713,000000,6.71067,6.81071,6.69477,6.76994,27613.810778525,0
+NBH.US,D,20090714,000000,6.74892,6.82232,6.69477,6.78474,46042.293900082,0
+NBH.US,D,20090715,000000,6.8383,6.93321,6.79532,6.86115,50694.334495319,0
+NBH.US,D,20090716,000000,6.85487,6.91876,6.80537,6.86115,67811.365551181,0
+NBH.US,D,20090717,000000,6.86521,6.90772,6.86521,6.90251,18441.90743404,0
+NBH.US,D,20090720,000000,6.88198,6.92797,6.82844,6.8383,78476.465499597,0
+NBH.US,D,20090721,000000,6.82232,6.92351,6.82232,6.91876,64103.157387476,0
+NBH.US,D,20090722,000000,6.86521,6.92351,6.86521,6.90251,31869.317835788,0
+NBH.US,D,20090723,000000,6.85487,6.90772,6.85487,6.90251,95882.635593567,0
+NBH.US,D,20090724,000000,6.91876,6.91876,6.88198,6.91376,38617.616457294,0
+NBH.US,D,20090727,000000,6.88198,6.91876,6.84953,6.90772,23198.244610881,0
+NBH.US,D,20090728,000000,6.85487,6.92351,6.85487,6.92351,42350.607967123,0
+NBH.US,D,20090729,000000,6.82844,6.92797,6.82844,6.91876,53311.042790176,0
+NBH.US,D,20090730,000000,6.91876,6.92797,6.89776,6.89776,35078.761158763,0
+NBH.US,D,20090731,000000,6.89776,6.93321,6.89428,6.91876,59666.938431395,0
+NBH.US,D,20090803,000000,6.88198,6.98888,6.88198,6.97262,65645.920683653,0
+NBH.US,D,20090804,000000,6.92351,6.97882,6.91376,6.95498,63116.98673965,0
+NBH.US,D,20090805,000000,6.93873,6.9668,6.93321,6.9668,30446.34071254,0
+NBH.US,D,20090806,000000,6.92797,6.96167,6.92797,6.95498,24858.728801146,0
+NBH.US,D,20090807,000000,7.17452,7.17452,6.93321,6.96167,36159.934633395,0
+NBH.US,D,20090810,000000,7.01591,7.02607,6.94336,6.99286,36422.225046533,0
+NBH.US,D,20090811,000000,6.94889,7.01591,6.92351,6.93321,45841.961852251,0
+NBH.US,D,20090812,000000,6.93321,7.01066,6.85487,6.85487,93753.333105801,0
+NBH.US,D,20090813,000000,6.89428,7.04213,6.86115,6.92797,56937.672439561,0
+NBH.US,D,20090814,000000,6.94889,7.00398,6.90251,6.96167,102923.17117145,0
+NBH.US,D,20090817,000000,6.97882,7.01066,6.94336,6.98888,106573.55152752,0
+NBH.US,D,20090818,000000,6.9668,7.01591,6.96167,6.99286,46057.783491407,0
+NBH.US,D,20090819,000000,6.99286,7.01066,6.98888,6.99286,48232.522113733,0
+NBH.US,D,20090820,000000,6.90772,7.00398,6.90772,6.94889,53744.751347335,0
+NBH.US,D,20090821,000000,7.02607,7.02607,6.94336,6.94336,34343.521890437,0
+NBH.US,D,20090824,000000,7.01066,7.04213,6.93873,6.97262,69704.193611353,0
+NBH.US,D,20090825,000000,7.01066,7.04213,6.93321,7.01066,65495.15532807,0
+NBH.US,D,20090826,000000,7.00398,7.03713,6.93321,7.03197,81103.500188674,0
+NBH.US,D,20090827,000000,6.97882,7.06306,6.96167,7.01066,78571.468326405,0
+NBH.US,D,20090828,000000,7.01591,7.01591,6.98338,7.01591,38316.085746126,0
+NBH.US,D,20090831,000000,7.02133,7.10432,6.96167,6.9668,38563.919207359,0
+NBH.US,D,20090901,000000,6.9668,6.99897,6.96167,6.96167,55695.407215127,0
+NBH.US,D,20090902,000000,6.93873,6.98888,6.91376,6.96167,59554.380734417,0
+NBH.US,D,20090903,000000,6.93321,7.01066,6.93321,7.01066,41923.095246495,0
+NBH.US,D,20090904,000000,6.96167,7.0926,6.96167,7.03713,77086.532837847,0
+NBH.US,D,20090908,000000,7.02607,7.15497,7.02607,7.14838,56127.050493443,0
+NBH.US,D,20090909,000000,7.14314,7.14314,7.09966,7.10432,31639.039244726,0
+NBH.US,D,20090910,000000,7.00398,7.13259,7.00398,7.09966,76038.403824713,0
+NBH.US,D,20090911,000000,7.12338,7.12338,7.04534,7.0778,46795.088038578,0
+NBH.US,D,20090914,000000,7.08786,7.08786,7.04213,7.05192,43357.431403385,0
+NBH.US,D,20090915,000000,7.0778,7.12338,7.03197,7.03197,101910.15189864,0
+NBH.US,D,20090916,000000,7.03197,7.15497,7.03197,7.13259,80609.89854505,0
+NBH.US,D,20090917,000000,7.11739,7.17452,7.0836,7.17452,62277.450889721,0
+NBH.US,D,20090918,000000,7.0926,7.18469,7.0926,7.12784,57150.396160454,0
+NBH.US,D,20090921,000000,7.15497,7.16571,7.15497,7.16571,25765.386213492,0
+NBH.US,D,20090922,000000,7.12784,7.22633,7.12784,7.22187,53894.484063498,0
+NBH.US,D,20090923,000000,7.22187,7.26642,7.14838,7.17452,116160.57591958,0
+NBH.US,D,20090924,000000,7.20117,7.22633,7.17452,7.19486,26382.904587731,0
+NBH.US,D,20090925,000000,7.18993,7.24947,7.16571,7.22633,24474.586936234,0
+NBH.US,D,20090928,000000,7.20117,7.24947,7.17036,7.21103,58935.829720756,0
+NBH.US,D,20090929,000000,7.18469,7.25568,7.16571,7.17985,52350.688127895,0
+NBH.US,D,20090930,000000,7.23196,7.24947,7.15497,7.15497,70830.803220543,0
+NBH.US,D,20091001,000000,7.14838,7.23196,7.14838,7.18469,52442.593036436,0
+NBH.US,D,20091002,000000,7.14838,7.24396,7.14838,7.24396,42259.735698005,0
+NBH.US,D,20091005,000000,7.19486,7.25568,7.19486,7.25568,38978.007615503,0
+NBH.US,D,20091006,000000,7.23196,7.25568,7.20717,7.24947,55482.683494235,0
+NBH.US,D,20091007,000000,7.25568,7.31988,7.24396,7.29808,93350.603731297,0
+NBH.US,D,20091008,000000,7.28695,7.30323,7.26642,7.29808,44501.595882745,0
+NBH.US,D,20091009,000000,7.25568,7.27165,7.17036,7.19486,86125.225696918,0
+NBH.US,D,20091012,000000,7.17452,7.17452,7.03197,7.03197,71764.309257857,0
+NBH.US,D,20091013,000000,6.99897,7.23196,6.99897,7.14838,82525.444672502,0
+NBH.US,D,20091014,000000,7.14314,7.14838,6.99286,7.04213,62239.243231114,0
+NBH.US,D,20091015,000000,7.03713,7.06722,6.88198,6.88856,156115.46042811,0
+NBH.US,D,20091016,000000,6.87665,7.06722,6.87665,6.99286,89094.064034611,0
+NBH.US,D,20091019,000000,6.95498,7.20117,6.95498,7.17452,78805.877475154,0
+NBH.US,D,20091020,000000,7.20117,7.20117,7.12784,7.15497,28518.402912028,0
+NBH.US,D,20091021,000000,7.07235,7.17452,7.07235,7.12338,119426.81441075,0
+NBH.US,D,20091022,000000,7.17036,7.17036,6.97882,7.02607,107309.82343528,0
+NBH.US,D,20091023,000000,7.02133,7.0836,6.97882,7.01066,38234.507231802,0
+NBH.US,D,20091026,000000,7.01591,7.06722,6.99897,7.04213,61441.012958057,0
+NBH.US,D,20091027,000000,7.0926,7.11159,7.04213,7.05638,48034.255344747,0
+NBH.US,D,20091028,000000,7.05638,7.14838,7.02607,7.07235,58099.391789093,0
+NBH.US,D,20091029,000000,7.01591,7.0926,6.9668,7.01591,81138.609929015,0
+NBH.US,D,20091030,000000,6.94889,7.03197,6.93873,6.93873,50467.153822522,0
+NBH.US,D,20091102,000000,7.14314,7.14314,6.97262,7.04213,80746.206948729,0
+NBH.US,D,20091103,000000,6.98888,7.03713,6.98888,7.02607,30069.42732358,0
+NBH.US,D,20091104,000000,6.99897,7.16571,6.99897,7.05638,43900.599739254,0
+NBH.US,D,20091105,000000,7.05638,7.17452,7.05638,7.12784,40902.84749775,0
+NBH.US,D,20091106,000000,7.04534,7.13714,7.04534,7.07235,85579.992082204,0
+NBH.US,D,20091109,000000,7.04213,7.16049,7.02133,7.16049,246162.65064904,0
+NBH.US,D,20091110,000000,7.0836,7.14838,7.03197,7.04213,50138.774486388,0
+NBH.US,D,20091111,000000,7.04213,7.0926,6.98338,6.98338,71654.849479145,0
+NBH.US,D,20091112,000000,6.97882,7.01591,6.90772,6.9668,124585.8809621,0
+NBH.US,D,20091113,000000,7.01591,7.16049,6.97882,6.99286,334176.57384845,0
+NBH.US,D,20091116,000000,6.99286,7.06306,6.98888,7.04534,47012.974956581,0
+NBH.US,D,20091117,000000,7.06306,7.12338,7.02607,7.0778,54983.918653502,0
+NBH.US,D,20091118,000000,7.05638,7.14838,6.98888,7.12338,69364.455241579,0
+NBH.US,D,20091119,000000,7.14838,7.16571,7.06306,7.16571,34164.875270464,0
+NBH.US,D,20091120,000000,7.08786,7.17036,6.98888,7.02133,129248.24795155,0
+NBH.US,D,20091123,000000,7.08786,7.12784,7.04213,7.0836,70740.963590847,0
+NBH.US,D,20091124,000000,7.04213,7.11159,7.04213,7.08786,59821.834344666,0
+NBH.US,D,20091125,000000,7.05638,7.17452,7.05638,7.09966,141030.66375436,0
+NBH.US,D,20091127,000000,7.05192,7.0926,7.04213,7.04213,10308.839347893,0
+NBH.US,D,20091130,000000,7.0778,7.14314,7.06722,7.06722,118428.25208987,0
+NBH.US,D,20091201,000000,7.02133,7.14838,6.99897,7.0836,110679.32586864,0
+NBH.US,D,20091202,000000,7.07235,7.14838,7.07235,7.11159,101600.36007211,0
+NBH.US,D,20091203,000000,7.12784,7.17452,7.12784,7.14838,34613.040779528,0
+NBH.US,D,20091204,000000,7.14838,7.17452,7.14314,7.17036,19247.366183048,0
+NBH.US,D,20091207,000000,7.15497,7.17452,7.12784,7.13714,28601.014065772,0
+NBH.US,D,20091208,000000,7.13714,7.16571,7.12338,7.12338,85106.010587596,0
+NBH.US,D,20091209,000000,7.16049,7.17452,7.12338,7.17452,41733.089592884,0
+NBH.US,D,20091210,000000,7.17452,7.20117,7.15497,7.18993,64497.625646604,0
+NBH.US,D,20091211,000000,7.20117,7.23796,7.17985,7.18993,87732.012637249,0
+NBH.US,D,20091214,000000,7.24947,7.24947,7.19486,7.21103,40683.927940328,0
+NBH.US,D,20091215,000000,7.20717,7.24947,7.14314,7.14314,65329.93302058,0
+NBH.US,D,20091216,000000,7.23796,7.28309,7.16049,7.20717,83265.847137937,0
+NBH.US,D,20091217,000000,7.16049,7.24396,7.12784,7.12784,70563.349610296,0
+NBH.US,D,20091218,000000,7.12784,7.17985,7.12338,7.17452,58404.020418527,0
+NBH.US,D,20091221,000000,7.17452,7.24396,7.14838,7.23196,57373.446275564,0
+NBH.US,D,20091222,000000,7.16049,7.24396,7.15497,7.17985,56419.287449814,0
+NBH.US,D,20091223,000000,7.22633,7.22633,7.13259,7.17985,54774.292850876,0
+NBH.US,D,20091224,000000,7.24947,7.24947,7.17036,7.20717,15164.309909226,0
+NBH.US,D,20091228,000000,7.20117,7.20717,7.14838,7.17985,39370.41059579,0
+NBH.US,D,20091229,000000,7.17452,7.20717,7.16049,7.20117,74900.435181883,0
+NBH.US,D,20091230,000000,7.12784,7.20117,7.12784,7.16049,46416.109370774,0
+NBH.US,D,20091231,000000,7.13259,7.19486,7.13259,7.15497,21463.410382246,0
+NBH.US,D,20100104,000000,7.14314,7.20117,7.13714,7.18469,28186.925657627,0
+NBH.US,D,20100105,000000,7.20117,7.20117,7.15497,7.20117,48389.483305848,0
+NBH.US,D,20100106,000000,7.16571,7.20117,7.16571,7.19486,56562.824329445,0
+NBH.US,D,20100107,000000,7.17036,7.20117,7.17036,7.17036,56128.083132865,0
+NBH.US,D,20100108,000000,7.16049,7.20117,7.16049,7.20117,52413.679132627,0
+NBH.US,D,20100111,000000,7.16049,7.20117,7.16049,7.19486,52390.961065346,0
+NBH.US,D,20100112,000000,7.20117,7.23196,7.17985,7.20117,93080.052202784,0
+NBH.US,D,20100113,000000,7.18993,7.21103,7.17985,7.20117,60664.46811286,0
+NBH.US,D,20100114,000000,7.21103,7.27165,7.17036,7.21627,52495.257646948,0
+NBH.US,D,20100115,000000,7.24396,7.27775,7.18469,7.261,60420.765209313,0
+NBH.US,D,20100119,000000,7.27775,7.34496,7.25568,7.27775,129681.9565087,0
+NBH.US,D,20100120,000000,7.26642,7.38875,7.24396,7.38875,73065.434929333,0
+NBH.US,D,20100121,000000,7.36073,7.38875,7.22187,7.30749,61977.985457397,0
+NBH.US,D,20100122,000000,7.30749,7.44288,7.30749,7.33365,40022.00607095,0
+NBH.US,D,20100125,000000,7.37217,7.37217,7.30749,7.31988,85926.958927931,0
+NBH.US,D,20100126,000000,7.30749,7.38235,7.30749,7.37702,81048.770299318,0
+NBH.US,D,20100127,000000,7.31446,7.37702,7.27165,7.34961,53471.101900557,0
+NBH.US,D,20100128,000000,7.31446,7.34961,7.29808,7.31988,41944.780674353,0
+NBH.US,D,20100129,000000,7.31988,7.38235,7.30749,7.36073,49091.678112676,0
+NBH.US,D,20100201,000000,7.32482,7.33914,7.30323,7.30323,29325.926939879,0
+NBH.US,D,20100202,000000,7.27775,7.39794,7.27775,7.37702,48135.454008084,0
+NBH.US,D,20100203,000000,7.38875,7.39794,7.30323,7.32482,69814.686029487,0
+NBH.US,D,20100204,000000,7.36637,7.36637,7.28309,7.28695,83340.197176306,0
+NBH.US,D,20100205,000000,7.28309,7.33365,7.27775,7.30749,38864.417279105,0
+NBH.US,D,20100208,000000,7.30323,7.33365,7.29808,7.30323,26114.41833806,0
+NBH.US,D,20100209,000000,7.29259,7.39794,7.29259,7.37217,72415.904733018,0
+NBH.US,D,20100210,000000,7.36073,7.39416,7.3286,7.3286,14794.624996221,0
+NBH.US,D,20100211,000000,7.31988,7.33914,7.29808,7.3286,41649.445799717,0
+NBH.US,D,20100212,000000,7.36073,7.38235,7.30323,7.38235,44702.960569998,0
+NBH.US,D,20100216,000000,7.41905,7.41905,7.34961,7.34961,48917.162050391,0
+NBH.US,D,20100217,000000,7.34961,7.48237,7.34961,7.48237,90728.732239331,0
+NBH.US,D,20100218,000000,7.45719,7.46872,7.36073,7.39416,55452.736951002,0
+NBH.US,D,20100219,000000,7.37217,7.39794,7.36073,7.38875,24193.709013502,0
+NBH.US,D,20100222,000000,7.37702,7.38875,7.31446,7.31446,75002.666484641,0
+NBH.US,D,20100223,000000,7.33365,7.33365,7.31446,7.31446,44465.453502983,0
+NBH.US,D,20100224,000000,7.30323,7.41526,7.30323,7.31446,67534.618186138,0
+NBH.US,D,20100225,000000,7.48237,7.6528,7.30323,7.36637,111009.7704836,0
+NBH.US,D,20100226,000000,7.29808,7.41905,7.29808,7.39794,82966.381705613,0
+NBH.US,D,20100301,000000,7.40344,7.51676,7.37702,7.48237,105373.62451939,0
+NBH.US,D,20100302,000000,7.44848,7.54929,7.44848,7.54929,84169.406632017,0
+NBH.US,D,20100303,000000,7.57061,7.70481,7.50417,7.67616,138725.8125649,0
+NBH.US,D,20100304,000000,7.6528,7.71044,7.58715,7.60749,161244.58043622,0
+NBH.US,D,20100305,000000,7.61709,7.62667,7.58085,7.62667,56927.346045343,0
+NBH.US,D,20100308,000000,7.62667,7.62667,7.59664,7.6227,67836.148897305,0
+NBH.US,D,20100309,000000,7.60749,7.60749,7.55413,7.56382,59223.93611944,0
+NBH.US,D,20100310,000000,7.54929,7.56382,7.47783,7.49128,89852.021370217,0
+NBH.US,D,20100311,000000,7.51676,7.54349,7.50417,7.5277,75021.253994234,0
+NBH.US,D,20100312,000000,7.53865,7.53865,7.45719,7.46127,76196.397656251,0
+NBH.US,D,20100315,000000,7.49128,7.5218,7.46872,7.49711,28123.934652896,0
+NBH.US,D,20100316,000000,7.51676,7.60749,7.47783,7.59287,109058.0819764,0
+NBH.US,D,20100317,000000,7.57061,7.60749,7.57061,7.59664,107637.17013197,0
+NBH.US,D,20100318,000000,7.60179,7.60179,7.50417,7.5218,53364.740040111,0
+NBH.US,D,20100319,000000,7.50417,7.60179,7.49128,7.5765,42282.453765283,0
+NBH.US,D,20100322,000000,7.5277,7.60179,7.5277,7.59664,61061.001650834,0
+NBH.US,D,20100323,000000,7.60179,7.64662,7.58715,7.62667,116725.42968332,0
+NBH.US,D,20100324,000000,7.60179,7.63617,7.49711,7.53865,126178.21095052,0
+NBH.US,D,20100325,000000,7.53865,7.71044,7.50417,7.69358,103861.84040586,0
+NBH.US,D,20100326,000000,7.65864,7.68728,7.65864,7.68147,18347.937246657,0
+NBH.US,D,20100329,000000,7.78647,7.78647,7.54349,7.57061,145503.02509021,0
+NBH.US,D,20100330,000000,7.5583,7.64014,7.5335,7.57061,65770.870053692,0
+NBH.US,D,20100331,000000,7.55413,7.58085,7.54349,7.55413,50041.706380738,0
+NBH.US,D,20100401,000000,7.55413,7.59664,7.5218,7.5765,67161.835354865,0
+NBH.US,D,20100405,000000,7.55413,7.59664,7.5218,7.5583,61861.297202733,0
+NBH.US,D,20100406,000000,7.5335,7.68147,7.5335,7.67616,80119.394819691,0
+NBH.US,D,20100407,000000,7.63151,7.69804,7.54349,7.59287,109444.28912014,0
+NBH.US,D,20100408,000000,7.55413,7.59664,7.47317,7.49711,82164.020874869,0
+NBH.US,D,20100409,000000,7.50417,7.5277,7.40344,7.44288,170039.57039176,0
+NBH.US,D,20100412,000000,7.44848,7.5277,7.44848,7.5277,84856.111847518,0
+NBH.US,D,20100413,000000,7.49711,7.57061,7.48732,7.51676,31992.201926984,0
+NBH.US,D,20100414,000000,7.51676,7.60749,7.51676,7.57061,43151.936158446,0
+NBH.US,D,20100415,000000,7.58715,7.69804,7.5218,7.56382,117352.24181234,0
+NBH.US,D,20100416,000000,7.56382,7.59664,7.50948,7.5335,117545.34538422,0
+NBH.US,D,20100419,000000,7.5218,7.59287,7.50948,7.5765,45530.104746867,0
+NBH.US,D,20100420,000000,7.57061,7.62667,7.5335,7.60179,85179.327986543,0
+NBH.US,D,20100421,000000,7.58085,7.6227,7.51676,7.54929,76364.717882004,0
+NBH.US,D,20100422,000000,7.55413,7.60179,7.53865,7.55413,36562.664007899,0
+NBH.US,D,20100423,000000,7.57128,7.61786,7.54426,7.61786,35219.200120129,0
+NBH.US,D,20100426,000000,7.60749,7.61709,7.5765,7.5765,29943.44531412,0
+NBH.US,D,20100427,000000,7.5765,7.63617,7.5765,7.61321,40820.236344006,0
+NBH.US,D,20100428,000000,7.59287,7.61321,7.54929,7.57061,66107.510505201,0
+NBH.US,D,20100429,000000,7.54929,7.60179,7.5335,7.5583,87734.077916093,0
+NBH.US,D,20100430,000000,7.56382,7.5765,7.42659,7.5277,76713.750006574,0
+NBH.US,D,20100503,000000,7.54929,7.69804,7.54929,7.58715,47119.336817025,0
+NBH.US,D,20100504,000000,7.59287,7.59287,7.5218,7.57061,56644.402843768,0
+NBH.US,D,20100505,000000,7.5583,7.58085,7.5583,7.5765,27464.078062362,0
+NBH.US,D,20100506,000000,7.5583,7.56382,7.38875,7.5218,98421.895931789,0
+NBH.US,D,20100507,000000,7.47317,7.51676,7.38875,7.45719,49061.731569444,0
+NBH.US,D,20100510,000000,7.56382,7.56382,7.46872,7.5218,45055.090612835,0
+NBH.US,D,20100511,000000,7.48732,7.57061,7.47783,7.57061,42951.604110616,0
+NBH.US,D,20100512,000000,7.62667,7.69804,7.55413,7.69358,88184.308704001,0
+NBH.US,D,20100513,000000,7.67616,7.69804,7.62667,7.63617,77898.187423386,0
+NBH.US,D,20100514,000000,7.64662,7.64662,7.5765,7.58085,33948.020991885,0
+NBH.US,D,20100517,000000,7.59287,7.59287,7.5277,7.54349,46766.174134768,0
+NBH.US,D,20100518,000000,7.54349,7.5765,7.5277,7.5277,67838.214176149,0
+NBH.US,D,20100519,000000,7.5335,7.54349,7.47783,7.48732,29683.220179824,0
+NBH.US,D,20100520,000000,7.41905,7.54349,7.41905,7.5277,26060.721088128,0
+NBH.US,D,20100521,000000,7.49711,7.54349,7.47317,7.49711,25990.501607445,0
+NBH.US,D,20100524,000000,7.50948,7.5765,7.50948,7.5277,44966.283622559,0
+NBH.US,D,20100525,000000,7.51676,7.54349,7.45719,7.54349,31308.594629749,0
+NBH.US,D,20100526,000000,7.49128,7.53865,7.47317,7.50948,55085.11731684,0
+NBH.US,D,20100527,000000,7.53865,7.54349,7.49711,7.50948,17340.081170973,0
+NBH.US,D,20100528,000000,7.5335,7.54349,7.49711,7.54349,19595.365668197,0
+NBH.US,D,20100601,000000,7.5277,7.54349,7.49128,7.5277,29740.015348024,0
+NBH.US,D,20100602,000000,7.54349,7.5765,7.5218,7.5765,18400.601857168,0
+NBH.US,D,20100603,000000,7.56382,7.56382,7.50417,7.5277,49465.493583369,0
+NBH.US,D,20100604,000000,7.49128,7.5765,7.47783,7.56382,19574.712879762,0
+NBH.US,D,20100607,000000,7.57061,7.57061,7.53865,7.54929,15942.920033268,0
+NBH.US,D,20100608,000000,7.54349,7.56382,7.48237,7.50948,36896.206541142,0
+NBH.US,D,20100609,000000,7.5218,7.57061,7.5218,7.5277,42282.453765283,0
+NBH.US,D,20100610,000000,7.56382,7.57061,7.49128,7.57061,40681.862661483,0
+NBH.US,D,20100611,000000,7.57061,7.60179,7.54929,7.60179,19955.756826408,0
+NBH.US,D,20100614,000000,7.60179,7.60179,7.5277,7.5583,24961.992743326,0
+NBH.US,D,20100615,000000,7.59664,7.59664,7.5218,7.5218,71976.000339327,0
+NBH.US,D,20100616,000000,7.5218,7.60179,7.49711,7.5218,88038.706545525,0
+NBH.US,D,20100617,000000,7.51676,7.53865,7.49711,7.5277,13844.596728159,0
+NBH.US,D,20100618,000000,7.50948,7.59664,7.50417,7.5765,48960.532906106,0
+NBH.US,D,20100621,000000,7.58085,7.58715,7.5218,7.54929,35159.307033663,0
+NBH.US,D,20100622,000000,7.5335,7.60749,7.5277,7.60749,40188.261017861,0
+NBH.US,D,20100623,000000,7.60749,7.64014,7.60179,7.64014,66530.892668143,0
+NBH.US,D,20100624,000000,7.61321,7.6528,7.59287,7.60749,57354.858765969,0
+NBH.US,D,20100625,000000,7.63151,7.6528,7.61321,7.6528,27629.300369851,0
+NBH.US,D,20100628,000000,7.63617,7.63617,7.59287,7.59664,24091.477710743,0
+NBH.US,D,20100629,000000,7.61321,7.62667,7.57061,7.5765,42631.485889855,0
+NBH.US,D,20100630,000000,7.56991,7.65445,7.56991,7.57573,64232.237315201,0
+NBH.US,D,20100701,000000,7.60179,7.60179,7.57061,7.58085,23050.577173562,0
+NBH.US,D,20100702,000000,7.63617,7.63617,7.60179,7.6227,35103.544504886,0
+NBH.US,D,20100706,000000,7.63617,7.63617,7.58715,7.58715,40074.670681462,0
+NBH.US,D,20100707,000000,7.53865,7.63617,7.50948,7.61709,82012.222879863,0
+NBH.US,D,20100708,000000,7.61709,7.68147,7.61321,7.61321,37611.825660453,0
+NBH.US,D,20100709,000000,7.62667,7.64662,7.60749,7.6227,46243.658587333,0
+NBH.US,D,20100712,000000,7.61321,7.6227,7.56382,7.59664,49453.101910308,0
+NBH.US,D,20100713,000000,7.63617,7.63617,7.59664,7.62667,48355.406204927,0
+NBH.US,D,20100714,000000,7.60179,7.64662,7.60179,7.63617,65097.589150675,0
+NBH.US,D,20100715,000000,7.6528,7.6528,7.61709,7.63151,22749.046462395,0
+NBH.US,D,20100716,000000,7.61709,7.64662,7.60749,7.60749,76772.610453618,0
+NBH.US,D,20100719,000000,7.63617,7.64014,7.59664,7.62667,47576.796080885,0
+NBH.US,D,20100720,000000,7.62667,7.6528,7.60179,7.6528,26805.25411125,0
+NBH.US,D,20100721,000000,7.63151,7.67616,7.61321,7.63617,66526.762110455,0
+NBH.US,D,20100722,000000,7.68147,7.71974,7.68147,7.71974,60332.990858459,0
+NBH.US,D,20100723,000000,7.68728,7.71974,7.68147,7.69804,25400.864497593,0
+NBH.US,D,20100726,000000,7.69358,7.71974,7.68147,7.69358,30398.839299136,0
+NBH.US,D,20100727,000000,7.69358,7.70481,7.65864,7.67616,41078.396199458,0
+NBH.US,D,20100728,000000,7.63151,7.71974,7.63151,7.71586,66096.151471561,0
+NBH.US,D,20100729,000000,7.71974,7.71974,7.62667,7.6528,75344.470133259,0
+NBH.US,D,20100730,000000,7.6528,7.67023,7.63151,7.63151,63489.769570922,0
+NBH.US,D,20100802,000000,7.63151,7.73067,7.63151,7.72603,105604.93574987,0
+NBH.US,D,20100803,000000,7.78211,7.78211,7.71044,7.76708,111800.77228071,0
+NBH.US,D,20100804,000000,7.77686,7.79527,7.75159,7.79527,49278.585848023,0
+NBH.US,D,20100805,000000,7.80641,7.84804,7.79129,7.83022,40680.830022063,0
+NBH.US,D,20100806,000000,7.82404,7.84067,7.80069,7.84067,83340.197176306,0
+NBH.US,D,20100809,000000,7.82404,7.84067,7.81251,7.84067,61613.4637415,0
+NBH.US,D,20100810,000000,7.83022,7.89636,7.83022,7.89636,56232.379714466,0
+NBH.US,D,20100811,000000,7.88039,8.03204,7.88039,8.02555,139177.07599221,0
+NBH.US,D,20100812,000000,8.03204,8.05169,7.94295,7.98429,111580.82008387,0
+NBH.US,D,20100813,000000,7.96754,8.02555,7.91524,7.9624,66689.9191391,0
+NBH.US,D,20100816,000000,7.97859,8.0974,7.95794,8.08017,114388.56667177,0
+NBH.US,D,20100817,000000,8.10311,8.15978,8.08529,8.1468,90005.884644067,0
+NBH.US,D,20100818,000000,8.1468,8.15978,8.10311,8.1468,107608.25622817,0
+NBH.US,D,20100819,000000,8.17168,8.17168,8.02555,8.03204,79435.787522456,0
+NBH.US,D,20100820,000000,8.00125,8.02555,7.92213,7.92686,93515.826038787,0
+NBH.US,D,20100823,000000,7.93221,7.93676,7.90973,7.93221,61641.345005889,0
+NBH.US,D,20100824,000000,7.90112,7.99495,7.88039,7.99495,111191.51502185,0
+NBH.US,D,20100825,000000,7.96754,8.04213,7.95794,8.04213,66089.95563503,0
+NBH.US,D,20100826,000000,8.00628,8.05169,7.95794,7.98429,154157.57608437,0
+NBH.US,D,20100827,000000,7.97239,7.98943,7.88638,7.94295,107226.17964211,0
+NBH.US,D,20100830,000000,7.9532,8.10311,7.9532,8.08017,132581.60800514,0
+NBH.US,D,20100831,000000,8.11008,8.11008,8.04842,8.08724,137577.51752784,0
+NBH.US,D,20100901,000000,8.0974,8.10311,7.94295,8.08529,107868.48136247,0
+NBH.US,D,20100902,000000,8.08529,8.10815,8.04213,8.05538,79535.953546371,0
+NBH.US,D,20100903,000000,8.06594,8.06594,7.97859,7.97859,62846.435211136,0
+NBH.US,D,20100907,000000,7.97239,7.97859,7.91524,7.91524,77725.736639945,0
+NBH.US,D,20100908,000000,7.92213,7.98943,7.88638,7.90538,108092.56411701,0
+NBH.US,D,20100909,000000,7.86538,7.9532,7.86538,7.93221,65939.190279446,0
+NBH.US,D,20100910,000000,7.92213,7.9532,7.90973,7.94295,46922.10268746,0
+NBH.US,D,20100913,000000,7.92213,7.93221,7.87605,7.89636,46673.236586805,0
+NBH.US,D,20100914,000000,7.88039,7.95794,7.87605,7.93676,52609.880622771,0
+NBH.US,D,20100915,000000,7.9532,7.97859,7.90112,7.9532,209225.13853103,0
+NBH.US,D,20100916,000000,7.97859,8.03678,7.94295,8.02555,134919.50365612,0
+NBH.US,D,20100917,000000,7.99495,8.01847,7.9624,8.00628,78261.676499863,0
+NBH.US,D,20100920,000000,8.04213,8.04213,7.89636,7.92686,122444.18680127,0
+NBH.US,D,20100921,000000,7.91524,7.9624,7.90112,7.9532,86025.059673003,0
+NBH.US,D,20100922,000000,7.9624,8.01258,7.9532,7.97859,89116.782101892,0
+NBH.US,D,20100923,000000,7.9624,8.05538,7.9624,8.00628,68801.666756694,0
+NBH.US,D,20100924,000000,8.01258,8.03678,7.9624,7.97859,59444.920955706,0
+NBH.US,D,20100927,000000,8.00125,8.03678,7.97859,7.98429,58524.839230877,0
+NBH.US,D,20100928,000000,7.97859,8.01258,7.9474,7.98943,47620.166936601,0
+NBH.US,D,20100929,000000,7.97859,8.01847,7.9624,7.99495,44517.085474074,0
+NBH.US,D,20100930,000000,7.97587,8.00958,7.95572,8.00958,52893.856463767,0
+NBH.US,D,20101001,000000,7.98943,7.99495,7.95794,7.96754,17825.421699221,0
+NBH.US,D,20101004,000000,7.98429,8.00628,7.95794,8.00628,67524.29179192,0
+NBH.US,D,20101005,000000,7.98943,7.98943,7.93221,7.9474,89240.698832508,0
+NBH.US,D,20101006,000000,7.93676,8.01258,7.92686,8.01258,60239.020671075,0
+NBH.US,D,20101007,000000,7.99495,8.04213,7.97859,8.03678,77870.306158998,0
+NBH.US,D,20101008,000000,7.99495,8.04213,7.98429,7.99495,58803.651874765,0
+NBH.US,D,20101011,000000,7.99495,8.04213,7.98943,7.99495,39938.362277783,0
+NBH.US,D,20101012,000000,7.97859,8.04752,7.97859,8.04752,40240.925628372,0
+NBH.US,D,20101013,000000,8.04752,8.12016,8.02555,8.07601,99536.113867917,0
+NBH.US,D,20101014,000000,8.05538,8.08017,8.03204,8.05169,50150.133520027,0
+NBH.US,D,20101015,000000,8.08017,8.08017,8.03204,8.03678,27316.410625043,0
+NBH.US,D,20101018,000000,8.08529,8.09073,7.91524,7.96754,101022.08199589,0
+NBH.US,D,20101019,000000,7.98429,7.99495,7.94295,7.97859,37193.606694624,0
+NBH.US,D,20101020,000000,7.98943,8.00628,7.9624,7.99495,41538.953381583,0
+NBH.US,D,20101021,000000,7.97859,8.00125,7.96754,8.00125,12748.966301621,0
+NBH.US,D,20101022,000000,7.98943,8.00125,7.9624,7.9624,37259.695617618,0
+NBH.US,D,20101025,000000,7.9532,8.00125,7.89075,7.93676,108766.87765945,0
+NBH.US,D,20101026,000000,7.91524,8.10815,7.91524,8.09073,132270.78353918,0
+NBH.US,D,20101027,000000,8.03204,8.05538,7.88638,7.92213,152120.17850514,0
+NBH.US,D,20101028,000000,7.83518,7.88638,7.79129,7.86538,74833.313619465,0
+NBH.US,D,20101029,000000,7.84398,7.88388,7.84398,7.8554,59569.870325746,0
+NBH.US,D,20101101,000000,7.84804,7.95794,7.84804,7.89636,75124.517936415,0
+NBH.US,D,20101102,000000,7.90112,7.92213,7.86966,7.90112,25740.602867368,0
+NBH.US,D,20101103,000000,7.92686,7.93676,7.84804,7.93221,68504.266603213,0
+NBH.US,D,20101104,000000,7.97239,7.97239,7.88638,7.89636,78580.762081202,0
+NBH.US,D,20101105,000000,7.92213,7.93676,7.89075,7.89075,32427.975762986,0
+NBH.US,D,20101108,000000,7.89075,7.89636,7.80069,7.85308,76711.684727731,0
+NBH.US,D,20101109,000000,7.87605,7.87605,7.67616,7.71586,113482.94189883,0
+NBH.US,D,20101110,000000,7.69358,7.69358,7.49128,7.53865,108259.85170332,0
+NBH.US,D,20101111,000000,7.46127,7.50948,7.20117,7.39416,428068.28063677,0
+NBH.US,D,20101112,000000,7.36637,7.54929,7.35503,7.36073,88705.791612012,0
+NBH.US,D,20101115,000000,7.36073,7.39416,7.22633,7.22633,259382.50052701,0
+NBH.US,D,20101116,000000,7.22187,7.39794,7.01591,7.37702,323977.19427927,0
+NBH.US,D,20101117,000000,7.37702,7.48237,7.29808,7.48237,107009.32536353,0
+NBH.US,D,20101118,000000,7.47317,7.47317,7.24396,7.39416,200223.62069115,0
+NBH.US,D,20101119,000000,7.40344,7.49128,7.39416,7.47783,66617.634379574,0
+NBH.US,D,20101122,000000,7.44288,7.59287,7.37702,7.59287,115037.06422865,0
+NBH.US,D,20101123,000000,7.5765,7.63617,7.53865,7.60179,91593.051435383,0
+NBH.US,D,20101124,000000,7.60179,7.63617,7.53865,7.5765,92978.853539447,0
+NBH.US,D,20101126,000000,7.5277,7.59287,7.5277,7.59287,24928.948281828,0
+NBH.US,D,20101129,000000,7.60749,7.63617,7.54349,7.57061,90177.302788087,0
+NBH.US,D,20101130,000000,7.54929,7.60179,7.52691,7.54929,66930.52412438,0
+NBH.US,D,20101201,000000,7.68147,7.68147,7.5277,7.54929,78449.616874631,0
+NBH.US,D,20101202,000000,7.5277,7.58085,7.38875,7.44288,82095.86667303,0
+NBH.US,D,20101203,000000,7.44848,7.55413,7.44288,7.48732,60036.6233444,0
+NBH.US,D,20101206,000000,7.47317,7.59287,7.43241,7.45719,54614.233740497,0
+NBH.US,D,20101207,000000,7.46127,7.46127,7.14838,7.18993,174552.20466503,0
+NBH.US,D,20101208,000000,7.17985,7.27775,7.16571,7.18993,94232.477797521,0
+NBH.US,D,20101209,000000,7.21627,7.32482,7.11739,7.11739,169225.85052737,0
+NBH.US,D,20101210,000000,7.14314,7.31446,7.12338,7.24396,107059.9246952,0
+NBH.US,D,20101213,000000,7.28309,7.34496,7.21627,7.24947,149111.06722999,0
+NBH.US,D,20101214,000000,7.17452,7.30749,7.12338,7.27775,123022.46487748,0
+NBH.US,D,20101215,000000,7.29808,7.30749,7.16049,7.27165,207336.44102855,0
+NBH.US,D,20101216,000000,7.30749,7.58085,7.29259,7.5277,197249.61915634,0
+NBH.US,D,20101217,000000,7.47783,7.63617,7.44848,7.56382,77353.986448094,0
+NBH.US,D,20101220,000000,7.51676,7.5218,7.18993,7.21627,132890.36719227,0
+NBH.US,D,20101221,000000,7.22633,7.261,7.16571,7.19486,108372.40940032,0
+NBH.US,D,20101222,000000,7.14838,7.36073,7.13714,7.23796,177799.85564663,0
+NBH.US,D,20101223,000000,7.21103,7.27165,7.15497,7.23196,21454.116627449,0
+NBH.US,D,20101227,000000,7.21103,7.21627,7.14314,7.19486,35911.068532739,0
+NBH.US,D,20101228,000000,7.17452,7.30749,7.16571,7.30749,86032.288148955,0
+NBH.US,D,20101229,000000,7.28695,7.28695,7.13858,7.2366,92608.135987019,0
+NBH.US,D,20101230,000000,7.21974,7.33914,7.21336,7.3286,55807.964912104,0
+NBH.US,D,20101231,000000,7.31988,7.5277,7.31988,7.44025,54718.530322098,0
+NBH.US,D,20110103,000000,7.43241,7.43241,7.29259,7.36637,42151.308558715,0
+NBH.US,D,20110104,000000,7.33365,7.37217,7.21627,7.23796,82593.59887434,0
+NBH.US,D,20110105,000000,7.24947,7.25568,7.21627,7.22187,14216.346920007,0
+NBH.US,D,20110106,000000,7.18993,7.27165,7.18993,7.24947,53770.56733288,0
+NBH.US,D,20110107,000000,7.22187,7.32482,7.21627,7.28695,62234.080034006,0
+NBH.US,D,20110110,000000,7.25568,7.27165,7.22633,7.23196,51589.632874026,0
+NBH.US,D,20110111,000000,7.21627,7.261,7.14838,7.16571,72557.376333804,0
+NBH.US,D,20110112,000000,7.14838,7.14838,7.05192,7.06306,142458.80407473,0
+NBH.US,D,20110113,000000,7.02607,7.05192,6.9668,7.00398,130342.84573867,0
+NBH.US,D,20110114,000000,6.99286,7.0778,6.95498,7.00398,130861.23072841,0
+NBH.US,D,20110118,000000,6.97882,7.15497,6.97882,7.14314,80446.741516405,0
+NBH.US,D,20110119,000000,7.12338,7.27165,7.0926,7.261,137931.71284952,0
+NBH.US,D,20110120,000000,7.22633,7.27165,7.18993,7.24396,92352.04141041,0
+NBH.US,D,20110121,000000,7.27165,7.36637,7.27165,7.33914,83848.255771836,0
+NBH.US,D,20110124,000000,7.33365,7.37702,7.29808,7.34961,147183.12942947,0
+NBH.US,D,20110125,000000,7.31988,7.34961,7.20117,7.28309,147124.26898245,0
+NBH.US,D,20110126,000000,7.25568,7.32482,7.25568,7.26642,46604.049745544,0
+NBH.US,D,20110127,000000,7.20717,7.39794,7.18993,7.30323,116984.62217818,0
+NBH.US,D,20110128,000000,7.29808,7.31988,7.261,7.26642,62543.871860548,0
+NBH.US,D,20110131,000000,7.27021,7.28309,7.224,7.26488,46460.512865913,0
+NBH.US,D,20110201,000000,7.24947,7.41526,7.24396,7.38235,58161.350154401,0
+NBH.US,D,20110202,000000,7.38235,7.38235,7.27775,7.29259,70486.934293082,0
+NBH.US,D,20110203,000000,7.26642,7.29259,7.261,7.26642,36983.980891995,0
+NBH.US,D,20110204,000000,7.26642,7.26642,7.17036,7.18469,71716.807844454,0
+NBH.US,D,20110207,000000,7.17036,7.23196,7.17036,7.20117,50770.749812532,0
+NBH.US,D,20110208,000000,7.22187,7.27165,7.18469,7.22187,64777.470929915,0
+NBH.US,D,20110209,000000,7.24947,7.261,7.21103,7.21103,38678.542183179,0
+NBH.US,D,20110210,000000,7.23796,7.26642,7.20117,7.21103,41201.280290653,0
+NBH.US,D,20110211,000000,7.17452,7.261,7.17452,7.18993,48569.162565243,0
+NBH.US,D,20110214,000000,7.17985,7.22187,7.17036,7.17985,16077.163158104,0
+NBH.US,D,20110215,000000,7.19486,7.23796,7.17985,7.23196,28969.666339357,0
+NBH.US,D,20110216,000000,7.24947,7.39794,7.24947,7.33365,67686.416181143,0
+NBH.US,D,20110218,000000,7.43882,7.48237,7.41526,7.41905,45765.546535036,0
+NBH.US,D,20110222,000000,7.34961,7.43241,7.33914,7.35503,87425.318728972,0
+NBH.US,D,20110223,000000,7.33914,7.48732,7.33914,7.45284,105140.24801007,0
+NBH.US,D,20110224,000000,7.47783,7.53865,7.43882,7.48237,26939.497236086,0
+NBH.US,D,20110225,000000,7.46872,7.53865,7.45284,7.51676,39155.621596056,0
+NBH.US,D,20110228,000000,7.54281,7.54281,7.44452,7.48588,75079.081801855,0
+NBH.US,D,20110301,000000,7.49777,7.51762,7.46204,7.49128,35818.130984775,0
+NBH.US,D,20110302,000000,7.49128,7.5218,7.47783,7.48237,41584.389516144,0
+NBH.US,D,20110303,000000,7.49128,7.49128,7.42659,7.48237,63887.335748318,0
+NBH.US,D,20110304,000000,7.46872,7.47317,7.43882,7.44288,61458.567828228,0
+NBH.US,D,20110307,000000,7.45284,7.50417,7.44288,7.44288,76989.464732197,0
+NBH.US,D,20110308,000000,7.44288,7.53865,7.43241,7.48732,58301.789115766,0
+NBH.US,D,20110309,000000,7.51676,7.5218,7.46127,7.46127,47951.644191001,0
+NBH.US,D,20110310,000000,7.46872,7.51762,7.46872,7.48732,27991.756806906,0
+NBH.US,D,20110311,000000,7.47317,7.53951,7.42659,7.46204,51438.867518442,0
+NBH.US,D,20110314,000000,7.46872,7.49128,7.43882,7.44848,31551.264893873,0
+NBH.US,D,20110315,000000,7.42659,7.48732,7.37217,7.40344,57022.348872149,0
+NBH.US,D,20110316,000000,7.41526,7.5218,7.36073,7.51676,55295.775758889,0
+NBH.US,D,20110317,000000,7.49052,7.54349,7.44025,7.50271,64327.240142008,0
+NBH.US,D,20110318,000000,7.49777,7.54426,7.49777,7.54426,46168.275909542,0
+NBH.US,D,20110321,000000,7.53951,7.58793,7.47317,7.47783,45207.921247261,0
+NBH.US,D,20110322,000000,7.47783,7.47783,7.36073,7.37702,65457.980308885,0
+NBH.US,D,20110323,000000,7.40344,7.45719,7.39794,7.45719,16441.684874001,0
+NBH.US,D,20110324,000000,7.43882,7.47783,7.41905,7.41905,44137.074166848,0
+NBH.US,D,20110325,000000,7.44288,7.46204,7.41526,7.45719,19097.633466887,0
+NBH.US,D,20110328,000000,7.47783,7.47783,7.39794,7.43241,65615.974140421,0
+NBH.US,D,20110329,000000,7.45363,7.46872,7.41905,7.42659,55204.90348977,0
+NBH.US,D,20110330,000000,7.44848,7.49128,7.44848,7.46872,51482.238374157,0
+NBH.US,D,20110331,000000,7.48732,7.5277,7.46543,7.48161,46937.592278788,0
+NBH.US,D,20110401,000000,7.46872,7.5277,7.42659,7.5277,28654.711315706,0
+NBH.US,D,20110404,000000,7.51762,7.5277,7.43882,7.44848,23933.483879207,0
+NBH.US,D,20110405,000000,7.43184,7.47686,7.23514,7.32231,135857.14025112,0
+NBH.US,D,20110406,000000,7.3441,7.36073,7.30749,7.32394,46190.993976822,0
+NBH.US,D,20110407,000000,7.3013,7.33741,7.29026,7.3013,48450.409031734,0
+NBH.US,D,20110408,000000,7.30605,7.31747,7.27476,7.28097,67152.541600069,0
+NBH.US,D,20110411,000000,7.2824,7.3286,7.2824,7.31988,32961.85034406,0
+NBH.US,D,20110412,000000,7.31988,7.32617,7.23862,7.25645,57870.145837452,0
+NBH.US,D,20110413,000000,7.26546,7.30225,7.23737,7.27021,46314.910707439,0
+NBH.US,D,20110414,000000,7.261,7.33266,7.261,7.32394,40929.696122718,0
+NBH.US,D,20110415,000000,7.33198,7.34855,7.29026,7.33198,38847.895048356,0
+NBH.US,D,20110418,000000,7.3013,7.50417,7.29026,7.48237,108344.52813592,0
+NBH.US,D,20110419,000000,7.48237,7.5335,7.44762,7.49128,90559.379374155,0
+NBH.US,D,20110420,000000,7.50417,7.60826,7.50417,7.60826,98637.717570947,0
+NBH.US,D,20110421,000000,7.56469,7.60826,7.51676,7.53865,36588.479993444,0
+NBH.US,D,20110425,000000,7.55928,7.60826,7.54426,7.5765,79395.514585005,0
+NBH.US,D,20110426,000000,7.55928,7.60826,7.55928,7.5765,97395.452346513,0
+NBH.US,D,20110427,000000,7.58793,7.6718,7.58793,7.6718,76301.726877273,0
+NBH.US,D,20110428,000000,7.67908,7.80969,7.67908,7.80969,89761.149101099,0
+NBH.US,D,20110429,000000,7.78394,7.84719,7.73019,7.75159,45675.70690534,0
+NBH.US,D,20110502,000000,7.75422,7.80398,7.63219,7.63219,76480.373497246,0
+NBH.US,D,20110503,000000,7.64798,7.65959,7.58085,7.60826,47215.372283254,0
+NBH.US,D,20110504,000000,7.57128,7.62328,7.54929,7.60256,90171.106951556,0
+NBH.US,D,20110505,000000,7.59287,7.65959,7.57061,7.65959,27267.87657222,0
+NBH.US,D,20110506,000000,7.63617,7.69427,7.61786,7.69427,35293.5501585,0
+NBH.US,D,20110509,000000,7.64798,7.70666,7.63617,7.70046,74831.248340622,0
+NBH.US,D,20110510,000000,7.68903,7.70046,7.64798,7.64798,99261.431781717,0
+NBH.US,D,20110511,000000,7.66617,7.67908,7.55762,7.64798,110308.60831621,0
+NBH.US,D,20110512,000000,7.61389,7.70046,7.61389,7.70046,47842.18441229,0
+NBH.US,D,20110513,000000,7.69427,7.70666,7.55413,7.55762,79866.398161349,0
+NBH.US,D,20110516,000000,7.58165,7.61389,7.5765,7.5765,20228.373633766,0
+NBH.US,D,20110517,000000,7.58085,7.6718,7.55762,7.62735,73292.61560213,0
+NBH.US,D,20110518,000000,7.64177,7.70666,7.63617,7.68903,62016.193116003,0
+NBH.US,D,20110519,000000,7.68322,7.68322,7.62328,7.64798,76060.089252571,0
+NBH.US,D,20110520,000000,7.61786,7.64798,7.61786,7.63617,52029.537267715,0
+NBH.US,D,20110523,000000,7.64177,7.65959,7.60826,7.60826,44999.328084057,0
+NBH.US,D,20110524,000000,7.58715,7.76031,7.58715,7.67908,129016.93672107,0
+NBH.US,D,20110525,000000,7.68322,7.74763,7.67908,7.73213,39351.823086198,0
+NBH.US,D,20110526,000000,7.71751,7.76465,7.68903,7.68903,43947.068513237,0
+NBH.US,D,20110527,000000,7.68322,7.70046,7.64798,7.67908,27526.036427671,0
+NBH.US,D,20110531,000000,7.67616,7.76465,7.65127,7.76031,63043.669340703,0
+NBH.US,D,20110601,000000,7.73911,7.78973,7.73213,7.74337,24564.426565932,0
+NBH.US,D,20110602,000000,7.78035,7.78035,7.72159,7.73213,73956.602750352,0
+NBH.US,D,20110603,000000,7.71208,7.77009,7.71208,7.73911,22216.204520743,0
+NBH.US,D,20110606,000000,7.73911,7.74337,7.73213,7.73911,2264.5782520213,0
+NBH.US,D,20110607,000000,7.73911,7.7849,7.73282,7.77533,35825.359460728,0
+NBH.US,D,20110608,000000,7.76554,7.7849,7.74839,7.74839,36588.479993444,0
+NBH.US,D,20110609,000000,7.73911,7.75508,7.69427,7.70046,26443.830313619,0
+NBH.US,D,20110610,000000,7.67908,7.70046,7.6718,7.68322,12610.592619099,0
+NBH.US,D,20110613,000000,7.65959,7.65959,7.63219,7.63617,4439.3168743457,0
+NBH.US,D,20110614,000000,7.64177,7.6718,7.60826,7.60826,51307.722311871,0
+NBH.US,D,20110615,000000,7.60179,7.60179,7.5765,7.5765,24290.777119152,0
+NBH.US,D,20110616,000000,7.58233,7.65603,7.57749,7.65127,74208.566769272,0
+NBH.US,D,20110617,000000,7.65959,7.70046,7.63617,7.6718,15875.798470851,0
+NBH.US,D,20110620,000000,7.68903,7.71751,7.68903,7.69427,35271.864730641,0
+NBH.US,D,20110621,000000,7.68322,7.72254,7.63617,7.67908,80282.551848338,0
+NBH.US,D,20110622,000000,7.65959,7.71208,7.6473,7.70666,37858.626482266,0
+NBH.US,D,20110623,000000,7.70666,7.73282,7.67908,7.73282,22593.117909701,0
+NBH.US,D,20110624,000000,7.72254,7.77009,7.6718,7.6718,35038.488221312,0
+NBH.US,D,20110627,000000,7.70046,7.71208,7.65959,7.67908,54817.663706591,0
+NBH.US,D,20110628,000000,7.68903,7.70046,7.6473,7.65445,31322.018942231,0
+NBH.US,D,20110629,000000,7.6718,7.68322,7.63219,7.63219,31256.962658657,0
+NBH.US,D,20110630,000000,7.63151,7.68409,7.63151,7.68409,34258.845457849,0
+NBH.US,D,20110701,000000,7.71751,7.74248,7.68235,7.68235,38570.11504389,0
+NBH.US,D,20110705,000000,7.68235,7.68816,7.67112,7.68235,31978.777614501,0
+NBH.US,D,20110706,000000,7.6685,7.71044,7.65127,7.68062,39242.363307486,0
+NBH.US,D,20110707,000000,7.65864,7.75422,7.65864,7.67112,51991.329609108,0
+NBH.US,D,20110708,000000,7.65864,7.72854,7.65864,7.72159,53312.075429599,0
+NBH.US,D,20110711,000000,7.69427,7.76554,7.69427,7.74839,25017.755272104,0
+NBH.US,D,20110712,000000,7.74763,7.80495,7.74763,7.78035,56996.532886603,0
+NBH.US,D,20110713,000000,7.81686,7.81686,7.78122,7.78122,26019.415511256,0
+NBH.US,D,20110714,000000,7.74839,7.80495,7.74839,7.74839,35907.970614473,0
+NBH.US,D,20110715,000000,7.77533,7.77533,7.57932,7.58551,132408.12458227,0
+NBH.US,D,20110718,000000,7.59219,7.6718,7.59219,7.65959,71093.093633682,0
+NBH.US,D,20110719,000000,7.68062,7.69804,7.65127,7.6685,42559.201130329,0
+NBH.US,D,20110720,000000,7.70666,7.77009,7.69427,7.73911,33720.840319087,0
+NBH.US,D,20110721,000000,7.77009,7.7849,7.74248,7.77009,17118.063695284,0
+NBH.US,D,20110722,000000,7.75422,7.82266,7.75422,7.82266,17148.010238517,0
+NBH.US,D,20110725,000000,7.82266,7.89173,7.77009,7.8587,124532.18371215,0
+NBH.US,D,20110726,000000,7.86268,7.8892,7.80235,7.83205,22373.165712857,0
+NBH.US,D,20110727,000000,7.79381,7.83518,7.73213,7.75422,25414.288810077,0
+NBH.US,D,20110728,000000,7.73135,7.75759,7.6385,7.74248,71728.166878094,0
+NBH.US,D,20110729,000000,7.71354,7.73406,7.61639,7.68903,65800.816596924,0
+NBH.US,D,20110801,000000,7.7849,7.7849,7.69948,7.72854,73509.46988071,0
+NBH.US,D,20110802,000000,7.76708,7.80235,7.74005,7.74005,32318.515984275,0
+NBH.US,D,20110803,000000,7.73911,7.84719,7.69948,7.82266,42311.367669095,0
+NBH.US,D,20110804,000000,7.79749,7.90112,7.69804,7.75294,83857.549526632,0
+NBH.US,D,20110805,000000,7.73135,7.79295,7.62397,7.74248,93785.344927878,0
+NBH.US,D,20110808,000000,7.61639,7.61639,7.34256,7.39725,89897.457504777,0
+NBH.US,D,20110809,000000,7.38061,7.69948,7.38061,7.62115,93352.66901014,0
+NBH.US,D,20110810,000000,7.57417,7.82266,7.57417,7.79043,56025.851830106,0
+NBH.US,D,20110811,000000,7.82266,7.82266,7.71751,7.81686,50428.946163914,0
+NBH.US,D,20110812,000000,7.78898,7.86966,7.78898,7.86966,65942.288197713,0
+NBH.US,D,20110815,000000,7.82266,7.86966,7.76465,7.79381,72396.284584002,0
+NBH.US,D,20110816,000000,7.73911,7.86966,7.73911,7.86538,63126.280494446,0
+NBH.US,D,20110817,000000,7.94374,8.00377,7.91059,7.97007,93328.918303439,0
+NBH.US,D,20110818,000000,7.94374,7.97587,7.88571,7.91603,16447.880710533,0
+NBH.US,D,20110819,000000,7.88039,7.94374,7.83914,7.85782,22714.969361476,0
+NBH.US,D,20110822,000000,7.87515,7.91059,7.82859,7.90538,39289.864720889,0
+NBH.US,D,20110823,000000,7.93306,7.93306,7.86461,7.91059,43155.034076711,0
+NBH.US,D,20110824,000000,7.92775,7.97007,7.90538,7.94914,33293.32759846,0
+NBH.US,D,20110825,000000,7.97007,7.99872,7.93306,7.99243,38122.982174249,0
+NBH.US,D,20110826,000000,7.95968,8.04133,7.95478,8.0359,47251.514663018,0
+NBH.US,D,20110829,000000,8.04133,8.14331,8.0359,8.08529,54821.794264279,0
+NBH.US,D,20110830,000000,8.08529,8.1218,8.0359,8.0359,55971.121940749,0
+NBH.US,D,20110831,000000,8.04985,8.10459,8.04589,8.08017,22988.618808253,0
+NBH.US,D,20110901,000000,8.10389,8.10815,8.08017,8.10815,78400.050182385,0
+NBH.US,D,20110902,000000,8.0974,8.24024,8.058,8.13972,47554.078013605,0
+NBH.US,D,20110906,000000,8.08529,8.1681,8.06505,8.06941,31892.035903069,0
+NBH.US,D,20110907,000000,8.1468,8.15096,7.98517,8.0212,51935.567080331,0
+NBH.US,D,20110908,000000,8.01576,8.02208,8.00377,8.02208,43196.339653583,0
+NBH.US,D,20110909,000000,7.97413,8.02208,7.93221,8.02208,40945.185714045,0
+NBH.US,D,20110912,000000,8.01664,8.02303,8.01025,8.02303,36375.756272552,0
+NBH.US,D,20110913,000000,8.02303,8.02303,7.99872,8.02303,47160.642393898,0
+NBH.US,D,20110914,000000,8.06941,8.06941,7.94374,7.97007,75409.526416833,0
+NBH.US,D,20110915,000000,8.07601,8.07601,7.92281,7.94374,46871.503355792,0
+NBH.US,D,20110916,000000,7.95398,8.02208,7.94295,7.97413,67239.283311501,0
+NBH.US,D,20110919,000000,7.97007,8.01664,7.95478,8.01025,23195.146692615,0
+NBH.US,D,20110920,000000,7.99176,8.02208,7.95398,8.00958,74335.581418154,0
+NBH.US,D,20110921,000000,8.00958,8.07522,8.00377,8.05538,88050.065579165,0
+NBH.US,D,20110922,000000,8.04589,8.08017,8.00377,8.06505,48677.58970453,0
+NBH.US,D,20110923,000000,8.07522,8.09073,8.05538,8.06505,30202.637808994,0
+NBH.US,D,20110926,000000,8.09073,8.18698,8.07522,8.16201,71699.252974284,0
+NBH.US,D,20110927,000000,8.2199,8.2199,8.06505,8.15695,193823.32155479,0
+NBH.US,D,20110928,000000,8.14331,8.19396,8.14331,8.18098,21224.870675808,0
+NBH.US,D,20110929,000000,8.19396,8.199,8.12595,8.17497,66980.090816628,0
+NBH.US,D,20110930,000000,8.14844,8.20335,8.14844,8.17255,32381.506989006,0
+NBH.US,D,20111003,000000,8.1681,8.20509,8.10815,8.1468,54664.833072165,0
+NBH.US,D,20111004,000000,8.17401,8.199,8.02876,8.11329,48820.093944741,0
+NBH.US,D,20111005,000000,8.03426,8.17401,8.03426,8.11329,65924.733327542,0
+NBH.US,D,20111006,000000,8.08453,8.18001,8.0547,8.0547,33313.980386897,0
+NBH.US,D,20111007,000000,8.13131,8.13131,8.0212,8.07939,41113.5059398,0
+NBH.US,D,20111010,000000,8.08529,8.199,8.07522,8.0974,28255.079859467,0
+NBH.US,D,20111011,000000,8.17497,8.199,8.04133,8.04133,32898.859339329,0
+NBH.US,D,20111012,000000,8.0974,8.13904,7.92213,7.95968,77413.879534559,0
+NBH.US,D,20111013,000000,7.93221,7.97413,7.9046,7.9474,24062.563806931,0
+NBH.US,D,20111014,000000,7.9903,8.13131,7.9624,8.13131,41895.213982107,0
+NBH.US,D,20111017,000000,8.12595,8.199,8.12595,8.19396,64986.06409312,0
+NBH.US,D,20111018,000000,8.22668,8.22668,8.12095,8.12095,94335.741739701,0
+NBH.US,D,20111019,000000,8.16201,8.21321,8.09653,8.18001,61731.184635586,0
+NBH.US,D,20111020,000000,8.199,8.21321,8.12016,8.199,45517.713073804,0
+NBH.US,D,20111021,000000,8.22668,8.22668,8.15695,8.19396,31121.686894401,0
+NBH.US,D,20111024,000000,8.2199,8.24788,8.1681,8.20857,87087.645638042,0
+NBH.US,D,20111025,000000,8.19241,8.22484,8.1468,8.19241,30239.812828178,0
+NBH.US,D,20111026,000000,8.2199,8.25564,8.2199,8.25314,90424.103609898,0
+NBH.US,D,20111027,000000,8.29601,8.31248,8.13827,8.14234,98746.144710235,0
+NBH.US,D,20111028,000000,8.18001,8.20857,8.13131,8.1681,52970.27178098,0
+NBH.US,D,20111031,000000,8.1646,8.20674,8.1646,8.17682,25798.430674988,0
+NBH.US,D,20111101,000000,8.12848,8.17255,8.10166,8.12848,36501.738282013,0
+NBH.US,D,20111102,000000,8.13827,8.1681,8.09653,8.10311,64432.569363031,0
+NBH.US,D,20111103,000000,8.14146,8.1468,8.0941,8.1468,59692.75441694,0
+NBH.US,D,20111104,000000,8.16296,8.17005,8.14407,8.16296,28437.857037126,0
+NBH.US,D,20111107,000000,8.16201,8.25564,8.16201,8.20857,64191.96437775,0
+NBH.US,D,20111108,000000,8.26107,8.31965,8.21321,8.23676,47553.045374184,0
+NBH.US,D,20111109,000000,8.26028,8.26028,8.23114,8.25224,50125.350173904,0
+NBH.US,D,20111110,000000,8.26028,8.31248,8.25224,8.31248,64246.694267106,0
+NBH.US,D,20111111,000000,8.31965,8.31965,8.28402,8.30135,34291.889919347,0
+NBH.US,D,20111114,000000,8.31965,8.41203,8.30233,8.38821,104403.9761023,0
+NBH.US,D,20111115,000000,8.42433,8.45318,8.26107,8.35208,124074.72444831,0
+NBH.US,D,20111116,000000,8.35208,8.35722,8.32323,8.35208,86277.023691923,0
+NBH.US,D,20111117,000000,8.35208,8.35208,8.25314,8.32323,90746.287109502,0
+NBH.US,D,20111118,000000,8.30822,8.42433,8.30822,8.40051,62244.406428225,0
+NBH.US,D,20111121,000000,8.58527,8.58527,8.44381,8.52582,181844.70426184,0
+NBH.US,D,20111122,000000,8.54731,8.87871,8.45318,8.594,157182.17695085,0
+NBH.US,D,20111123,000000,8.64861,8.73472,8.35208,8.35208,184146.45753305,0
+NBH.US,D,20111125,000000,8.30135,8.46191,8.30135,8.45754,34167.973188731,0
+NBH.US,D,20111128,000000,8.49618,8.49618,8.41716,8.44845,75736.873113546,0
+NBH.US,D,20111129,000000,8.45754,8.60668,8.45754,8.60668,218148.17577485,0
+NBH.US,D,20111130,000000,8.60668,8.60668,8.45407,8.47633,129691.25026351,0
+NBH.US,D,20111201,000000,8.55177,8.55836,8.46191,8.53027,89491.630212007,0
+NBH.US,D,20111202,000000,8.59002,8.70225,8.53027,8.55177,106085.11308102,0
+NBH.US,D,20111205,000000,8.57907,8.63681,8.53027,8.59002,95940.463401188,0
+NBH.US,D,20111206,000000,8.61027,8.68368,8.5909,8.66429,51669.146109505,0
+NBH.US,D,20111207,000000,8.75311,8.83601,8.59002,8.72328,206429.78361621,0
+NBH.US,D,20111208,000000,8.67167,8.82962,8.67167,8.7929,105797.00668232,0
+NBH.US,D,20111209,000000,8.77915,8.82214,8.70798,8.78469,72150.516401613,0
+NBH.US,D,20111212,000000,8.83601,8.86001,8.70225,8.77354,92438.783121842,0
+NBH.US,D,20111213,000000,8.82214,8.83601,8.67167,8.70798,151943.59716401,0
+NBH.US,D,20111214,000000,8.7595,8.77354,8.61841,8.67167,197374.5685264,0
+NBH.US,D,20111215,000000,8.7595,8.7929,8.54181,8.55177,127710.64785249,0
+NBH.US,D,20111216,000000,8.62391,8.70225,8.57907,8.67428,84428.599126891,0
+NBH.US,D,20111219,000000,8.72328,8.81837,8.655,8.66141,68210.99700742,0
+NBH.US,D,20111220,000000,8.74208,8.80452,8.63681,8.66613,83040.731743983,0
+NBH.US,D,20111221,000000,8.72328,8.76588,8.63681,8.76588,98439.45080196,0
+NBH.US,D,20111222,000000,8.7929,8.86099,8.77354,8.85645,83746.024469075,0
+NBH.US,D,20111223,000000,8.73472,8.87491,8.71863,8.86099,106527.08275355,0
+NBH.US,D,20111227,000000,8.80452,8.86099,8.71418,8.7595,115507.94780499,0
+NBH.US,D,20111228,000000,8.799,8.88432,8.67428,8.82214,83891.626627552,0
+NBH.US,D,20111229,000000,8.82962,8.87047,8.76801,8.84325,71169.508950896,0
+NBH.US,D,20111230,000000,8.89284,8.90011,8.79009,8.90011,67477.823017939,0
+NBH.US,D,20120103,000000,8.90011,8.95676,8.86456,8.90011,98713.100248738,0
+NBH.US,D,20120104,000000,8.92286,8.97273,8.84325,8.86456,82257.991062253,0
+NBH.US,D,20120105,000000,8.87957,8.88432,8.78469,8.83601,67851.638488633,0
+NBH.US,D,20120106,000000,8.80742,8.85645,8.79841,8.83503,85411.67185645,0
+NBH.US,D,20120109,000000,8.81296,8.92643,8.78469,8.92643,90287.795206221,0
+NBH.US,D,20120110,000000,8.90494,8.92643,8.81837,8.87491,80978.550818636,0
+NBH.US,D,20120111,000000,8.87957,8.89091,8.81751,8.88336,55322.624383856,0
+NBH.US,D,20120112,000000,8.85645,8.90011,8.82214,8.86456,85109.108505861,0
+NBH.US,D,20120113,000000,8.87957,8.91734,8.86456,8.89091,41500.745722976,0
+NBH.US,D,20120117,000000,8.94533,8.95579,8.76211,8.76211,99194.310219299,0
+NBH.US,D,20120118,000000,8.80452,8.80452,8.72803,8.74012,164101.89371635,0
+NBH.US,D,20120119,000000,8.71774,8.80452,8.71774,8.75766,83131.604013102,0
+NBH.US,D,20120120,000000,8.78369,8.91734,8.78369,8.89091,104604.30815014,0
+NBH.US,D,20120123,000000,8.89091,8.9398,8.89091,8.93322,147345.25381871,0
+NBH.US,D,20120124,000000,8.92643,8.95676,8.90397,8.93322,110423.23129202,0
+NBH.US,D,20120125,000000,8.93322,8.98136,8.91261,8.9463,137236.74651866,0
+NBH.US,D,20120126,000000,8.9463,8.98871,8.9463,8.96315,117605.23847069,0
+NBH.US,D,20120127,000000,8.9463,8.98871,8.9398,8.98871,57621.279736797,0
+NBH.US,D,20120130,000000,8.97555,8.98871,8.93322,8.96315,57990.964649804,0
+NBH.US,D,20120131,000000,8.94435,8.98775,8.90979,8.98775,166778.49509768,0
+NBH.US,D,20120201,000000,8.98136,8.98871,8.8423,8.90397,105256.93626472,0
+NBH.US,D,20120202,000000,8.92286,8.96315,8.88336,8.92286,59177.467345459,0
+NBH.US,D,20120203,000000,8.9679,8.97555,8.90397,8.9398,92417.097693984,0
+NBH.US,D,20120206,000000,8.9398,8.96315,8.87957,8.96315,77189.796780028,0
+NBH.US,D,20120207,000000,8.9679,8.98871,8.86001,8.94533,133843.49337861,0
+NBH.US,D,20120208,000000,8.9679,9.01417,8.93226,9.01139,84664.040915062,0
+NBH.US,D,20120209,000000,9.01139,9.01417,8.92568,8.92568,97134.194572797,0
+NBH.US,D,20120210,000000,8.92568,8.9679,8.90397,8.96227,51436.802239598,0
+NBH.US,D,20120213,000000,8.98871,9.00488,8.87957,8.92643,114369.97916217,0
+NBH.US,D,20120214,000000,8.95094,9.00488,8.92643,8.9398,119058.16213717,0
+NBH.US,D,20120215,000000,8.97273,9.01417,8.96227,8.96227,75989.869771889,0
+NBH.US,D,20120216,000000,8.98871,9.01417,8.82863,8.82863,142767.56326184,0
+NBH.US,D,20120217,000000,8.79009,8.88336,8.75125,8.86951,109636.36005261,0
+NBH.US,D,20120221,000000,8.90397,9.04925,8.90397,8.97555,135717.73392917,0
+NBH.US,D,20120222,000000,8.97555,8.9983,8.97555,8.98136,70095.563952218,0
+NBH.US,D,20120223,000000,9.01417,9.01417,8.9398,8.96227,85705.974091665,0
+NBH.US,D,20120224,000000,8.98136,9.08128,8.9679,9.07208,119776.87917475,0
+NBH.US,D,20120227,000000,9.08973,9.1455,9.04925,9.07208,115163.04623811,0
+NBH.US,D,20120228,000000,9.04925,9.06735,8.9398,9.01417,96084.00028082,0
+NBH.US,D,20120229,000000,9.0257,9.0749,8.98959,9.03975,47599.514148166,0
+NBH.US,D,20120301,000000,9.01417,9.03694,8.97555,8.98136,58686.9636201,0
+NBH.US,D,20120302,000000,9.06163,9.06163,8.97273,8.97651,91057.111575465,0
+NBH.US,D,20120305,000000,8.97273,8.97555,8.92286,8.92286,78411.409216025,0
+NBH.US,D,20120306,000000,8.92286,8.92286,8.63767,8.7223,114917.27805572,0
+NBH.US,D,20120307,000000,8.76211,8.82214,8.75125,8.77169,90318.774388874,0
+NBH.US,D,20120308,000000,8.78283,8.82766,8.78283,8.81652,52875.268954174,0
+NBH.US,D,20120309,000000,8.84801,8.86951,8.82214,8.84801,51626.80789321,0
+NBH.US,D,20120312,000000,8.81023,8.86001,8.81023,8.82766,104604.30815014,0
+NBH.US,D,20120313,000000,8.82766,8.82766,8.81567,8.82766,55031.420066905,0
+NBH.US,D,20120314,000000,8.84713,8.86001,8.59583,8.6276,130047.51086403,0
+NBH.US,D,20120315,000000,8.66429,8.7168,8.3918,8.45754,198690.15114977,0
+NBH.US,D,20120316,000000,8.4102,8.41369,8.29069,8.32411,258284.80482164,0
+NBH.US,D,20120319,000000,8.38007,8.38562,8.18601,8.35559,142268.7984211,0
+NBH.US,D,20120320,000000,8.34261,8.48969,8.34261,8.48969,89863.380403857,0
+NBH.US,D,20120321,000000,8.51652,8.56368,8.48969,8.54083,106262.72706157,0
+NBH.US,D,20120322,000000,8.57907,8.67167,8.56368,8.63767,99656.932680269,0
+NBH.US,D,20120323,000000,8.67611,8.73083,8.62644,8.69258,74464.661345881,0
+NBH.US,D,20120326,000000,8.74555,8.79009,8.69752,8.77818,75610.891104086,0
+NBH.US,D,20120327,000000,8.75591,8.81023,8.63767,8.79658,80924.853568702,0
+NBH.US,D,20120328,000000,8.83503,9.06831,8.77169,9.06163,118884.6787143,0
+NBH.US,D,20120329,000000,9.06163,9.11558,9.02095,9.05592,91270.86793578,0
+NBH.US,D,20120330,000000,9.07588,9.13784,9.03413,9.13107,49444.840794932,0
+NBH.US,D,20120402,000000,9.10132,9.13301,9.04352,9.06163,69417.119852091,0
+NBH.US,D,20120403,000000,9.13204,9.13204,8.91638,8.94998,69704.193611353,0
+NBH.US,D,20120404,000000,9.12921,9.12921,8.91638,9.00392,55684.048181487,0
+NBH.US,D,20120405,000000,9.07683,9.13204,8.97273,9.07297,63189.271499176,0
+NBH.US,D,20120409,000000,9.08973,9.10132,8.9463,8.99927,75895.899584504,0
+NBH.US,D,20120410,000000,9.03036,9.09454,8.9463,9.01417,71242.826349845,0
+NBH.US,D,20120411,000000,8.98959,9.0257,8.92286,8.98136,76225.31156006,0
+NBH.US,D,20120412,000000,8.9463,8.95676,8.67611,8.86001,115272.50601683,0
+NBH.US,D,20120413,000000,8.81479,8.98038,8.79563,8.95483,75325.882623666,0
+NBH.US,D,20120416,000000,8.95676,9.25395,8.95094,9.08314,46677.367144493,0
+NBH.US,D,20120417,000000,9.20554,9.20554,8.96508,8.99152,85139.055049093,0
+NBH.US,D,20120418,000000,8.98775,9.10696,8.98775,9.04925,38788.001961892,0
+NBH.US,D,20120419,000000,9.02,9.08226,8.98775,9.04925,80840.177136113,0
+NBH.US,D,20120420,000000,9.07297,9.13689,9.05496,9.10696,58968.874182254,0
+NBH.US,D,20120423,000000,9.06831,9.10037,9.01417,9.04925,92557.53665535,0
+NBH.US,D,20120424,000000,9.02,9.12921,9.02,9.11461,126842.19809874,0
+NBH.US,D,20120425,000000,9.13204,9.31205,9.07297,9.28978,88656.224919767,0
+NBH.US,D,20120426,000000,9.23361,9.26655,9.13978,9.21523,62462.293346225,0
+NBH.US,D,20120427,000000,9.17039,9.23361,9.12921,9.19934,64871.4411173,0
+NBH.US,D,20120430,000000,9.20941,9.20941,9.13784,9.18578,36857.998882536,0
+NBH.US,D,20120501,000000,9.46603,9.46603,9.0654,9.09844,88521.98179493,0
+NBH.US,D,20120502,000000,9.15799,9.15799,9.08226,9.11461,28751.779421356,0
+NBH.US,D,20120503,000000,9.13107,9.2133,9.1117,9.13107,95800.024439822,0
+NBH.US,D,20120504,000000,9.18674,9.23361,9.16457,9.20651,47780.226046982,0
+NBH.US,D,20120507,000000,9.24621,9.27621,9.19934,9.27621,26020.448150677,0
+NBH.US,D,20120508,000000,9.29752,9.43214,9.25395,9.30139,52010.949758122,0
+NBH.US,D,20120509,000000,9.30333,9.41083,9.26461,9.3479,80783.381967913,0
+NBH.US,D,20120510,000000,9.31401,9.42535,9.31401,9.3876,41333.458136645,0
+NBH.US,D,20120511,000000,9.39631,9.39631,9.28106,9.3634,82848.660811527,0
+NBH.US,D,20120514,000000,9.32272,9.4186,9.32272,9.35757,49087.547554988,0
+NBH.US,D,20120515,000000,9.38855,9.45248,9.29752,9.3537,91050.915738935,0
+NBH.US,D,20120516,000000,9.3537,9.3537,9.27042,9.31205,92570.960967834,0
+NBH.US,D,20120517,000000,9.28978,9.31205,9.22587,9.23361,48670.361228578,0
+NBH.US,D,20120518,000000,9.31011,9.45734,9.27042,9.38081,95720.511204342,0
+NBH.US,D,20120521,000000,9.498,9.52221,9.30045,9.41083,83655.152199957,0
+NBH.US,D,20120522,000000,9.41083,9.46603,9.3634,9.3634,107497.76381005,0
+NBH.US,D,20120523,000000,9.33531,9.498,9.33531,9.498,63157.259677101,0
+NBH.US,D,20120524,000000,9.45734,9.59192,9.34208,9.59192,95700.891055328,0
+NBH.US,D,20120525,000000,9.59192,9.65003,9.42535,9.56481,98816.364190919,0
+NBH.US,D,20120529,000000,9.57061,9.58611,9.43214,9.45149,89504.021885068,0
+NBH.US,D,20120530,000000,9.4186,9.42535,9.23943,9.27042,106691.27242161,0
+NBH.US,D,20120531,000000,9.24428,9.27042,9.17522,9.18095,113359.02516823,0
+NBH.US,D,20120601,000000,9.18578,9.25783,9.1513,9.18578,77252.787784758,0
+NBH.US,D,20120604,000000,9.2133,9.23167,9.18578,9.21812,53934.757000948,0
+NBH.US,D,20120605,000000,9.18578,9.26461,9.17995,9.23943,40305.981911946,0
+NBH.US,D,20120606,000000,9.2278,9.29945,9.22296,9.28689,43492.707167641,0
+NBH.US,D,20120607,000000,9.28011,9.29462,9.15035,9.15035,65499.285885757,0
+NBH.US,D,20120608,000000,9.13784,9.20457,9.13784,9.15035,30998.802803206,0
+NBH.US,D,20120611,000000,9.18965,9.20554,9.1513,9.16361,48501.008363403,0
+NBH.US,D,20120612,000000,9.13784,9.17522,9.09844,9.12826,61215.897564105,0
+NBH.US,D,20120613,000000,9.09844,9.20941,9.09844,9.20941,36329.287498571,0
+NBH.US,D,20120614,000000,9.2278,9.30045,9.2133,9.25299,120343.79821731,0
+NBH.US,D,20120615,000000,9.28011,9.31011,9.22296,9.28689,65369.17331861,0
+NBH.US,D,20120618,000000,9.32949,9.41665,9.30045,9.35662,67936.31492122,0
+NBH.US,D,20120619,000000,9.41083,9.43988,9.3634,9.43505,41297.31575688,0
+NBH.US,D,20120620,000000,9.45248,9.53865,9.43214,9.47282,113855.72473011,0
+NBH.US,D,20120621,000000,9.49412,9.49896,9.43988,9.49896,65188.461419795,0
+NBH.US,D,20120622,000000,9.43988,9.49896,9.43214,9.47282,85910.436697182,0
+NBH.US,D,20120625,000000,9.44665,9.52317,9.43988,9.48831,58833.598417998,0
+NBH.US,D,20120626,000000,9.49896,9.49896,9.37305,9.39051,84824.100025442,0
+NBH.US,D,20120627,000000,9.41083,9.48831,9.40309,9.46603,45131.505930047,0
+NBH.US,D,20120628,000000,9.43505,9.53865,9.43505,9.53865,76264.551858089,0
+NBH.US,D,20120629,000000,9.56578,9.68682,9.52899,9.67714,83939.128040954,0
+NBH.US,D,20120702,000000,9.69943,9.85818,9.55705,9.66456,121825.6357876,0
+NBH.US,D,20120703,000000,9.78266,9.78266,9.65778,9.70426,36765.061334573,0
+NBH.US,D,20120705,000000,9.82046,9.82046,9.67714,9.69264,36196.077013158,0
+NBH.US,D,20120706,000000,9.70426,9.73526,9.651,9.66359,57700.792972276,0
+NBH.US,D,20120709,000000,9.63841,9.82046,9.63841,9.77984,113201.03133668,0
+NBH.US,D,20120710,000000,9.77398,9.83685,9.73622,9.77984,46960.310346067,0
+NBH.US,D,20120711,000000,9.77984,9.82046,9.74878,9.74878,86146.911124775,0
+NBH.US,D,20120712,000000,9.67714,9.72265,9.54542,9.54542,137532.08139328,0
+NBH.US,D,20120713,000000,9.53285,9.62099,9.53285,9.60936,74798.203879124,0
+NBH.US,D,20120716,000000,9.651,9.87474,9.57159,9.61034,54668.963629853,0
+NBH.US,D,20120717,000000,9.61034,9.61034,9.50961,9.55705,65203.951011121,0
+NBH.US,D,20120718,000000,9.55705,9.61421,9.55705,9.55705,72069.970526712,0
+NBH.US,D,20120719,000000,9.5561,9.5561,9.51542,9.54932,32165.685349848,0
+NBH.US,D,20120720,000000,9.5377,9.66359,9.5377,9.63743,46743.456067488,0
+NBH.US,D,20120723,000000,9.66359,9.73039,9.6326,9.67714,47186.458379443,0
+NBH.US,D,20120724,000000,9.67714,9.7546,9.651,9.7546,53357.511564158,0
+NBH.US,D,20120725,000000,9.79136,9.79136,9.72265,9.72265,66865.467840807,0
+NBH.US,D,20120726,000000,9.73526,9.85146,9.73039,9.83114,77685.463702495,0
+NBH.US,D,20120727,000000,9.80786,9.86104,9.7546,9.78755,99446.274238221,0
+NBH.US,D,20120730,000000,9.78755,9.78755,9.71105,9.74206,37289.642160851,0
+NBH.US,D,20120731,000000,9.69264,9.69264,9.58127,9.61322,78011.777759786,0
+NBH.US,D,20120801,000000,9.60452,9.71105,9.60452,9.67133,41922.062607074,0
+NBH.US,D,20120802,000000,9.69264,9.95599,9.63743,9.88065,143232.25100166,0
+NBH.US,D,20120803,000000,9.89701,9.90756,9.79136,9.82046,55146.043042725,0
+NBH.US,D,20120806,000000,9.79136,9.91825,9.79136,9.87474,28314.972945931,0
+NBH.US,D,20120807,000000,9.83685,9.91053,9.79527,9.79527,83698.523055673,0
+NBH.US,D,20120808,000000,9.78266,9.87474,9.48153,9.48831,175072.65493363,0
+NBH.US,D,20120809,000000,9.47183,9.5377,9.27719,9.30624,126987.80025723,0
+NBH.US,D,20120810,000000,9.26171,9.37305,9.25492,9.31882,109407.11410097,0
+NBH.US,D,20120813,000000,9.28397,9.37791,9.22684,9.30624,84000.05376684,0
+NBH.US,D,20120814,000000,9.27235,9.36726,9.22974,9.26171,75683.175863612,0
+NBH.US,D,20120815,000000,9.30238,9.35273,9.26171,9.35273,65761.576298896,0
+NBH.US,D,20120816,000000,9.37305,9.37791,9.27235,9.27719,42942.310355818,0
+NBH.US,D,20120817,000000,9.28397,9.35563,9.21619,9.27719,118481.94933981,0
+NBH.US,D,20120820,000000,9.30624,9.30624,9.24911,9.30624,63175.847186693,0
+NBH.US,D,20120821,000000,9.28397,9.34014,9.26171,9.29269,99488.612454515,0
+NBH.US,D,20120822,000000,9.23556,9.26171,9.06735,9.17708,120411.95241916,0
+NBH.US,D,20120823,000000,9.13978,9.18288,9.11461,9.12255,131251.56842986,0
+NBH.US,D,20120824,000000,9.08128,9.14743,9.05882,9.13978,81219.155803916,0
+NBH.US,D,20120827,000000,9.12255,9.22684,9.12255,9.22684,78157.37991826,0
+NBH.US,D,20120828,000000,9.22684,9.29852,9.22102,9.29269,109296.62168282,0
+NBH.US,D,20120829,000000,9.25492,9.4457,9.25492,9.43117,63478.410537281,0
+NBH.US,D,20120830,000000,9.45734,9.46506,9.40889,9.46506,59989.121930998,0
+NBH.US,D,20120831,000000,9.50863,9.51639,9.47668,9.51639,34992.019447331,0
+NBH.US,D,20120904,000000,9.55705,9.55705,9.47183,9.48831,43056.933331639,0
+NBH.US,D,20120905,000000,9.51639,9.51639,9.43988,9.49412,43572.22040312,0
+NBH.US,D,20120906,000000,9.50863,9.51639,9.40889,9.47183,46621.604615715,0
+NBH.US,D,20120907,000000,9.48153,9.51639,9.37888,9.50863,74563.794730374,0
+NBH.US,D,20120910,000000,9.50863,9.60645,9.48831,9.57159,47605.709984696,0
+NBH.US,D,20120911,000000,9.57159,9.61516,9.57159,9.60645,72794.88340082,0
+NBH.US,D,20120912,000000,9.63841,9.67326,9.62871,9.65196,86850.138571025,0
+NBH.US,D,20120913,000000,9.61516,9.75654,9.61516,9.71298,62661.592754634,0
+NBH.US,D,20120914,000000,9.70136,9.7982,9.63841,9.7982,95774.208454277,0
+NBH.US,D,20120917,000000,9.77494,9.95311,9.7624,9.89603,76479.340857823,0
+NBH.US,D,20120918,000000,9.90558,9.90558,9.75654,9.8777,98770.928056359,0
+NBH.US,D,20120919,000000,9.8341,9.9347,9.80406,9.86302,65683.095702839,0
+NBH.US,D,20120920,000000,9.8234,9.89603,9.78364,9.89603,87299.336719512,0
+NBH.US,D,20120921,000000,9.90558,9.94054,9.83978,9.94054,83192.529738988,0
+NBH.US,D,20120924,000000,9.95311,9.97351,9.84754,9.85543,112794.17140449,0
+NBH.US,D,20120925,000000,9.82918,9.98705,9.7982,9.92697,104328.59342452,0
+NBH.US,D,20120926,000000,9.89011,10.0218,9.89011,10.0218,40106.682503539,0
+NBH.US,D,20120927,000000,10.0326,10.0326,9.9347,9.95311,86751.005186533,0
+NBH.US,D,20120928,000000,9.92221,10.0035,9.85917,9.90954,60830.723059771,0
+NBH.US,D,20121001,000000,9.90095,9.98705,9.90095,9.9347,58463.913504991,0
+NBH.US,D,20121002,000000,9.90558,9.92697,9.85543,9.85543,41529.659626787,0
+NBH.US,D,20121003,000000,9.83311,9.89011,9.83311,9.8777,61473.024780134,0
+NBH.US,D,20121004,000000,9.89603,9.90954,9.83978,9.86302,25004.330959619,0
+NBH.US,D,20121005,000000,9.83978,9.96286,9.83978,9.85917,87848.700891912,0
+NBH.US,D,20121008,000000,9.85543,9.85917,9.83311,9.83311,25300.698473679,0
+NBH.US,D,20121009,000000,9.80309,9.82242,9.76725,9.76725,17637.481324452,0
+NBH.US,D,20121010,000000,9.72363,9.7372,9.63357,9.651,55220.393081096,0
+NBH.US,D,20121011,000000,9.62099,9.67714,9.62099,9.66456,24860.794079989,0
+NBH.US,D,20121012,000000,9.65488,9.67714,9.59773,9.65874,61624.822775139,0
+NBH.US,D,20121015,000000,9.70038,9.82242,9.70038,9.73234,60406.308257407,0
+NBH.US,D,20121016,000000,9.70038,9.71298,9.56966,9.58611,47286.624403358,0
+NBH.US,D,20121017,000000,9.62099,9.67133,9.57546,9.65874,36354.070844693,0
+NBH.US,D,20121018,000000,9.63357,9.65488,9.58611,9.62099,45534.235304551,0
+NBH.US,D,20121019,000000,9.62678,9.63743,9.57546,9.62099,26794.927717032,0
+NBH.US,D,20121022,000000,9.58611,9.62678,9.57546,9.57546,23098.078586966,0
+NBH.US,D,20121023,000000,9.56966,9.65488,9.56966,9.65488,23508.036437422,0
+NBH.US,D,20121024,000000,9.62678,9.6936,9.62678,9.67714,15156.048793852,0
+NBH.US,D,20121025,000000,9.65874,9.67714,9.63357,9.67714,34857.776322496,0
+NBH.US,D,20121026,000000,9.67714,9.71782,9.65488,9.71298,35858.403922226,0
+NBH.US,D,20121031,000000,9.71298,9.71298,9.59773,9.59773,55846.172570712,0
+NBH.US,D,20121101,000000,9.65488,9.69943,9.63743,9.6936,36685.548099093,0
+NBH.US,D,20121102,000000,9.65874,9.65874,9.53188,9.60838,41560.638809442,0
+NBH.US,D,20121105,000000,9.55417,9.62099,9.52607,9.56966,73254.407943523,0
+NBH.US,D,20121106,000000,9.53188,9.67714,9.53188,9.56288,94049.70061986,0
+NBH.US,D,20121107,000000,9.5803,9.66456,9.5803,9.65488,41806.406991832,0
+NBH.US,D,20121108,000000,9.6936,9.77494,9.65488,9.77494,32548.794575338,0
+NBH.US,D,20121109,000000,9.72363,9.90095,9.72363,9.90095,69534.840746177,0
+NBH.US,D,20121112,000000,9.92321,9.95401,9.8843,9.91538,61273.725371727,0
+NBH.US,D,20121113,000000,9.94826,9.96973,9.89603,9.95401,63969.946902063,0
+NBH.US,D,20121114,000000,9.95888,10.0412,9.8777,9.93568,156549.16898526,0
+NBH.US,D,20121115,000000,9.93568,9.93568,9.70621,9.89603,88171.917030938,0
+NBH.US,D,20121116,000000,9.92796,10.0412,9.84754,9.92321,70199.86053382,0
+NBH.US,D,20121119,000000,10.0228,10.1159,9.96385,10.0703,110152.67976351,0
+NBH.US,D,20121120,000000,10.0965,10.14,9.96385,10.107,84933.559804153,0
+NBH.US,D,20121121,000000,10.1216,10.1612,10.1159,10.1449,73268.864895429,0
+NBH.US,D,20121123,000000,10.203,10.2397,10.1566,10.2214,25089.007392208,0
+NBH.US,D,20121126,000000,10.2562,10.2562,9.90558,9.95401,125555.52937917,0
+NBH.US,D,20121127,000000,9.95888,10.0762,9.91538,9.98705,66783.889326484,0
+NBH.US,D,20121128,000000,10.045,10.1865,9.98705,10.0161,49510.929717929,0
+NBH.US,D,20121129,000000,10.1622,10.2629,9.92796,9.93568,98950.607315753,0
+NBH.US,D,20121130,000000,10.1458,10.1458,9.89603,9.93568,103857.70984817,0
+NBH.US,D,20121203,000000,9.9744,9.98018,9.88331,9.91053,49164.995511624,0
+NBH.US,D,20121204,000000,9.94826,9.94826,9.73039,9.78081,83534.333387607,0
+NBH.US,D,20121205,000000,9.82242,9.84665,9.73622,9.80309,56275.750570183,0
+NBH.US,D,20121206,000000,9.78755,9.84665,9.72265,9.83978,73370.063558767,0
+NBH.US,D,20121207,000000,9.85543,9.85543,9.70426,9.74304,42387.782986309,0
+NBH.US,D,20121210,000000,9.76725,9.78755,9.55997,9.56868,175117.05842877,0
+NBH.US,D,20121211,000000,9.62387,9.69844,9.58902,9.66359,112296.43920317,0
+NBH.US,D,20121212,000000,9.63064,9.79332,9.57934,9.76141,80220.593483028,0
+NBH.US,D,20121213,000000,9.72265,9.76725,9.63064,9.76725,54519.23091369,0
+NBH.US,D,20121214,000000,9.7546,9.76141,9.47282,9.57934,128868.23664433,0
+NBH.US,D,20121217,000000,9.52993,9.55319,9.38567,9.52511,159025.43831876,0
+NBH.US,D,20121218,000000,9.44665,9.47862,9.36048,9.36048,136973.42346609,0
+NBH.US,D,20121219,000000,9.37305,9.51058,9.37305,9.46603,107012.4232818,0
+NBH.US,D,20121220,000000,9.49412,9.54642,9.38567,9.43988,95766.979978325,0
+NBH.US,D,20121221,000000,9.37791,9.71105,9.35563,9.6355,92239.483713434,0
+NBH.US,D,20121224,000000,9.64906,9.65681,9.48346,9.53478,36816.693305663,0
+NBH.US,D,20121226,000000,9.58418,9.62387,9.40018,9.51058,50636.506687698,0
+NBH.US,D,20121227,000000,9.51349,9.57546,9.37305,9.42535,99103.437950182,0
+NBH.US,D,20121228,000000,9.44862,9.50282,9.4186,9.42535,40747.95158448,0
+NBH.US,D,20121231,000000,9.32756,9.55512,9.20941,9.53188,342707.20811199,0
+NBH.US,D,20130102,000000,9.51929,9.65196,9.51349,9.65196,80482.883896168,0
+NBH.US,D,20130103,000000,9.67714,9.74585,9.66552,9.66552,82079.34444228,0
+NBH.US,D,20130104,000000,9.73332,9.85818,9.73332,9.85818,44397.299301143,0
+NBH.US,D,20130107,000000,9.82722,9.95698,9.78559,9.95698,43492.707167641,0
+NBH.US,D,20130108,000000,9.97729,9.97729,9.9037,9.94549,55829.650339961,0
+NBH.US,D,20130109,000000,9.97729,9.99859,9.91241,9.97729,47132.761129508,0
+NBH.US,D,20130110,000000,9.96186,9.97729,9.898,9.96873,32299.928474681,0
+NBH.US,D,20130111,000000,10.0064,10.045,9.95698,10.0392,66425.563447117,0
+NBH.US,D,20130114,000000,10.0392,10.0392,9.96186,9.96873,31358.161321995,0
+NBH.US,D,20130115,000000,10.0336,10.049,9.87573,9.898,98724.459282379,0
+NBH.US,D,20130116,000000,9.92023,9.92519,9.78559,9.92023,62419.955129931,0
+NBH.US,D,20130117,000000,9.94549,10.0064,9.94054,10.0064,47311.407749481,0
+NBH.US,D,20130118,000000,9.99859,10.0143,9.94549,9.95698,89828.270663515,0
+NBH.US,D,20130122,000000,10.0035,10.0064,9.97351,9.99202,63877.0093541,0
+NBH.US,D,20130123,000000,9.99859,10.0143,9.96873,10.0035,51333.538297418,0
+NBH.US,D,20130124,000000,10.0143,10.045,9.97729,10.045,43884.077508507,0
+NBH.US,D,20130125,000000,10.0752,10.0752,9.98705,10.045,42114.133539529,0
+NBH.US,D,20130128,000000,10.111,10.1159,9.92519,9.92519,85681.190745542,0
+NBH.US,D,20130129,000000,10.0218,10.0218,9.79527,9.85818,64428.438805344,0
+NBH.US,D,20130130,000000,9.94054,9.94054,9.75266,9.81358,65952.61459193,0
+NBH.US,D,20130131,000000,9.78179,9.85818,9.72554,9.80112,57544.864419583,0
+NBH.US,D,20130201,000000,9.81947,9.85146,9.71878,9.71878,53897.581981763,0
+NBH.US,D,20130204,000000,9.71878,9.78179,9.67714,9.6878,36119.661695944,0
+NBH.US,D,20130205,000000,9.73914,9.78462,9.73234,9.77594,38881.972149276,0
+NBH.US,D,20130206,000000,9.77594,9.78462,9.73234,9.74585,60455.874949656,0
+NBH.US,D,20130207,000000,9.78462,9.79136,9.6878,9.73914,51059.888850639,0
+NBH.US,D,20130208,000000,9.78179,9.79527,9.75266,9.75266,40785.126603665,0
+NBH.US,D,20130211,000000,9.79527,9.81358,9.70621,9.71298,52721.405680325,0
+NBH.US,D,20130212,000000,9.75753,9.78179,9.70136,9.75753,34156.614155091,0
+NBH.US,D,20130213,000000,9.7691,9.77594,9.62678,9.63743,72609.008304895,0
+NBH.US,D,20130214,000000,9.6326,9.6326,9.49994,9.49994,89332.603741049,0
+NBH.US,D,20130215,000000,9.48346,9.58999,9.47862,9.51058,78052.050697235,0
+NBH.US,D,20130219,000000,9.55417,9.58999,9.47862,9.49024,54265.201615925,0
+NBH.US,D,20130220,000000,9.50477,9.57934,9.47862,9.51058,113324.9480673,0
+NBH.US,D,20130221,000000,9.56966,9.72554,9.56966,9.60838,56377.981872941,0
+NBH.US,D,20130222,000000,9.65488,9.65488,9.54062,9.54062,36213.631883328,0
+NBH.US,D,20130225,000000,9.54062,9.56966,9.48346,9.52607,79954.172512203,0
+NBH.US,D,20130226,000000,9.53092,9.5619,9.47282,9.54062,73296.746159818,0
+NBH.US,D,20130227,000000,9.54062,9.55417,9.48346,9.55417,92336.551819084,0
+NBH.US,D,20130228,000000,9.5619,9.67326,9.52607,9.67326,72111.276103584,0
+NBH.US,D,20130301,000000,9.70814,9.74012,9.63357,9.74012,48322.361743429,0
+NBH.US,D,20130304,000000,9.75753,9.77104,9.71393,9.76529,38748.761663863,0
+NBH.US,D,20130305,000000,9.77689,9.78559,9.69555,9.77104,44996.230165792,0
+NBH.US,D,20130306,000000,9.79136,9.79136,9.682,9.74585,53673.49922723,0
+NBH.US,D,20130307,000000,9.77104,9.77104,9.682,9.75753,55592.143272946,0
+NBH.US,D,20130308,000000,9.75753,9.82046,9.682,9.77104,94647.598845086,0
+NBH.US,D,20130311,000000,9.79136,9.79527,9.56966,9.6878,96601.352631143,0
+NBH.US,D,20130312,000000,9.70814,9.70814,9.49994,9.62099,87033.948388108,0
+NBH.US,D,20130313,000000,9.65971,9.682,9.51736,9.682,54186.72101987,0
+NBH.US,D,20130314,000000,9.67714,9.67714,9.47282,9.58516,77148.491203155,0
+NBH.US,D,20130315,000000,9.49994,9.61322,9.28011,9.33144,244991.63754473,0
+NBH.US,D,20130318,000000,9.24234,9.4186,9.13011,9.4186,140636.19549525,0
+NBH.US,D,20130319,000000,9.42341,9.51058,9.29945,9.41471,84143.590646472,0
+NBH.US,D,20130320,000000,9.53577,9.53577,9.41471,9.53577,56372.818675833,0
+NBH.US,D,20130321,000000,9.4457,9.52607,9.3934,9.47766,108689.42970282,0
+NBH.US,D,20130322,000000,9.40696,9.50477,9.37598,9.4457,58931.699163069,0
+NBH.US,D,20130325,000000,9.45149,9.45149,9.27235,9.39922,65817.338827674,0
+NBH.US,D,20130326,000000,9.41471,9.41471,9.30333,9.35855,90639.925249055,0
+NBH.US,D,20130327,000000,9.38855,9.48444,9.34208,9.48444,105953.96787444,0
+NBH.US,D,20130328,000000,9.50089,9.50089,9.29366,9.29366,102120.8103407,0
+NBH.US,D,20130401,000000,9.37112,9.38855,9.31011,9.36533,40203.750609189,0
+NBH.US,D,20130402,000000,9.41471,9.41471,9.32077,9.34886,40411.311132972,0
+NBH.US,D,20130403,000000,9.34886,9.36533,9.24911,9.35855,72626.563175066,0
+NBH.US,D,20130404,000000,9.34208,9.40696,9.2859,9.34208,29689.416016355,0
+NBH.US,D,20130405,000000,9.34208,9.51736,9.34208,9.51736,86279.088970768,0
+NBH.US,D,20130408,000000,9.48444,9.5803,9.38374,9.47862,65320.639265785,0
+NBH.US,D,20130409,000000,9.45149,9.48444,9.34886,9.36533,68613.726381925,0
+NBH.US,D,20130410,000000,9.43021,9.47378,9.39922,9.43505,42956.767307723,0
+NBH.US,D,20130411,000000,9.48444,9.52607,9.4186,9.51736,68460.895747499,0
+NBH.US,D,20130412,000000,9.49024,9.61034,9.49024,9.5803,56784.841805133,0
+NBH.US,D,20130415,000000,9.63453,9.64617,9.58611,9.62292,70586.067677576,0
+NBH.US,D,20130416,000000,9.62292,9.71492,9.59192,9.71492,92959.233390434,0
+NBH.US,D,20130417,000000,9.72169,9.79332,9.66166,9.68974,49087.547554988,0
+NBH.US,D,20130418,000000,9.74779,9.80309,9.68393,9.70231,27778.000446591,0
+NBH.US,D,20130419,000000,9.77984,9.8108,9.68393,9.7546,48724.058478514,0
+NBH.US,D,20130422,000000,9.78755,9.78755,9.72169,9.78755,38251.029462552,0
+NBH.US,D,20130423,000000,9.8108,9.81654,9.72844,9.7546,27797.620595606,0
+NBH.US,D,20130424,000000,9.8234,9.8234,9.63453,9.63841,52401.287459563,0
+NBH.US,D,20130425,000000,9.74206,9.76045,9.67326,9.74779,50038.608462473,0
+NBH.US,D,20130426,000000,9.76045,9.79332,9.69651,9.74206,25600.163906002,0
+NBH.US,D,20130429,000000,9.80309,9.8234,9.68295,9.74779,63358.624364353,0
+NBH.US,D,20130430,000000,9.77398,9.8495,9.77398,9.79722,31339.573812402,0
+NBH.US,D,20130501,000000,9.82918,9.82918,9.70909,9.70909,57124.580174908,0
+NBH.US,D,20130502,000000,9.74779,9.78755,9.72169,9.78755,23209.603644521,0
+NBH.US,D,20130503,000000,9.78755,9.78755,9.71492,9.77398,20531.969623776,0
+NBH.US,D,20130506,000000,9.77398,9.8108,9.72844,9.80309,48597.04382963,0
+NBH.US,D,20130507,000000,9.8234,9.85641,9.77984,9.85641,20453.48902772,0
+NBH.US,D,20130508,000000,9.87277,9.87277,9.79722,9.82918,41560.638809442,0
+NBH.US,D,20130509,000000,9.86399,9.96186,9.84077,9.95213,55349.473008823,0
+NBH.US,D,20130510,000000,9.95599,10.0064,9.90292,10.0064,64639.097247393,0
+NBH.US,D,20130513,000000,10.0143,10.0624,9.92419,9.96186,39431.336321676,0
+NBH.US,D,20130514,000000,10.0035,10.0035,9.77398,9.96186,91572.398646947,0
+NBH.US,D,20130515,000000,9.96186,10.0624,9.77984,9.8234,82395.332105354,0
+NBH.US,D,20130516,000000,9.87967,9.93954,9.78755,9.82918,45721.143039899,0
+NBH.US,D,20130517,000000,9.80309,9.94549,9.77398,9.8108,31021.520870486,0
+NBH.US,D,20130520,000000,9.8495,9.95599,9.8341,9.84077,41830.157698534,0
+NBH.US,D,20130521,000000,9.77398,9.85641,9.77398,9.85641,66531.925307563,0
+NBH.US,D,20130522,000000,9.82918,9.91925,9.82918,9.85641,66437.95512018,0
+NBH.US,D,20130523,000000,9.85641,9.89603,9.79332,9.8341,35059.141009749,0
+NBH.US,D,20130524,000000,9.86104,9.89603,9.78755,9.8234,79651.609161614,0
+NBH.US,D,20130528,000000,9.88627,9.88627,9.73428,9.79722,103971.30018457,0
+NBH.US,D,20130529,000000,9.79722,9.79722,9.33338,9.4176,241727.46433239,0
+NBH.US,D,20130530,000000,9.39051,9.4176,9.2433,9.33338,121501.38700916,0
+NBH.US,D,20130531,000000,9.26848,9.31205,9.08314,9.10328,146730.83336274,0
+NBH.US,D,20130603,000000,9.03317,9.07588,8.77539,8.93518,253795.92125504,0
+NBH.US,D,20130604,000000,8.95385,9.01515,8.87687,9.01515,114660.1508397,0
+NBH.US,D,20130605,000000,9.02659,9.10132,8.97555,9.08128,102993.39065212,0
+NBH.US,D,20130606,000000,9.09454,9.2433,9.07208,9.23072,86479.421018598,0
+NBH.US,D,20130607,000000,9.23072,9.23072,9.13494,9.13494,77320.941986597,0
+NBH.US,D,20130610,000000,9.16361,9.16361,8.94251,8.99927,78918.435172131,0
+NBH.US,D,20130611,000000,8.92742,8.96053,8.77539,8.80647,154965.10011221,0
+NBH.US,D,20130612,000000,8.86186,8.86186,8.59933,8.64504,135371.79972287,0
+NBH.US,D,20130613,000000,8.64504,8.68085,8.54829,8.68085,202162.9175253,0
+NBH.US,D,20130614,000000,8.7168,8.83601,8.70419,8.80278,76482.438776089,0
+NBH.US,D,20130617,000000,8.81751,8.90397,8.71136,8.73269,177483.86798356,0
+NBH.US,D,20130618,000000,8.69704,8.76588,8.61385,8.74748,109283.19737035,0
+NBH.US,D,20130619,000000,8.69704,8.7595,8.65954,8.67428,88234.908035669,0
+NBH.US,D,20130620,000000,8.64504,8.67428,8.50045,8.5174,241226.63421281,0
+NBH.US,D,20130621,000000,8.50423,8.55343,8.37398,8.49336,117279.95705282,0
+NBH.US,D,20130624,000000,8.42898,8.48892,8.19569,8.32411,175459.89471682,0
+NBH.US,D,20130625,000000,8.34454,8.50045,8.20151,8.50045,161959.1669161,0
+NBH.US,D,20130626,000000,8.53027,8.73472,8.50045,8.67167,106769.75301767,0
+NBH.US,D,20130627,000000,8.73472,8.80742,8.69752,8.76705,89558.751774425,0
+NBH.US,D,20130628,000000,8.79756,8.79756,8.67167,8.73472,73739.748471772,0
+NBH.US,D,20130701,000000,8.79009,8.83155,8.7168,8.76705,91273.965854045,0
+NBH.US,D,20130702,000000,8.7168,8.76705,8.67167,8.72803,56619.619497644,0
+NBH.US,D,20130703,000000,8.72803,8.75407,8.55343,8.55343,93139.945289248,0
+NBH.US,D,20130705,000000,8.55343,8.55343,8.3673,8.42802,80127.655935066,0
+NBH.US,D,20130708,000000,8.53463,8.62025,8.50045,8.54374,134610.74446899,0
+NBH.US,D,20130709,000000,8.57823,8.57823,8.49336,8.51033,50919.449889273,0
+NBH.US,D,20130710,000000,8.56561,8.56561,8.45754,8.45754,64192.997017172,0
+NBH.US,D,20130711,000000,8.49336,8.57823,8.48892,8.57823,75607.79318582,0
+NBH.US,D,20130712,000000,8.61385,8.61385,8.50423,8.53027,80432.2845645,0
+NBH.US,D,20130715,000000,8.53027,8.60862,8.53027,8.53027,93264.894659289,0
+NBH.US,D,20130716,000000,8.50045,8.51033,8.40205,8.4128,120726.90744281,0
+NBH.US,D,20130717,000000,8.4128,8.50045,8.4128,8.45318,75472.517421564,0
+NBH.US,D,20130718,000000,8.48892,8.50045,8.39868,8.39868,73899.807582153,0
+NBH.US,D,20130719,000000,8.42802,8.46732,8.32323,8.32323,71322.339585324,0
+NBH.US,D,20130722,000000,8.36091,8.36091,8.20509,8.23453,109964.73938874,0
+NBH.US,D,20130723,000000,8.29418,8.39868,8.29418,8.39868,76144.76568516,0
+NBH.US,D,20130724,000000,8.42802,8.42802,8.20944,8.2293,144386.74187523,0
+NBH.US,D,20130725,000000,8.17837,8.26814,8.16539,8.20509,133300.32504272,0
+NBH.US,D,20130726,000000,8.2293,8.2876,8.18525,8.24296,60754.307742557,0
+NBH.US,D,20130729,000000,8.25314,8.33603,8.21563,8.33603,107823.04522791,0
+NBH.US,D,20130730,000000,8.28846,8.32847,8.25314,8.32847,64875.571674985,0
+NBH.US,D,20130731,000000,8.30039,8.31965,8.25314,8.31248,60217.335243217,0
+NBH.US,D,20130801,000000,8.34881,8.35559,8.18525,8.20944,127811.84651581,0
+NBH.US,D,20130802,000000,8.21563,8.23453,8.17255,8.17837,126488.00277706,0
+NBH.US,D,20130805,000000,8.17255,8.18525,8.09246,8.10552,106012.82832149,0
+NBH.US,D,20130806,000000,8.10552,8.13131,8.015,8.058,122466.90486856,0
+NBH.US,D,20130807,000000,8.058,8.058,7.97587,8.015,148230.22580319,0
+NBH.US,D,20130808,000000,7.99495,8.058,7.98864,8.02303,131714.19089083,0
+NBH.US,D,20130809,000000,7.99495,8.05306,7.97007,8.05306,82224.946600755,0
+NBH.US,D,20130812,000000,8.04752,8.08017,8.02303,8.02303,127286.23305013,0
+NBH.US,D,20130813,000000,8.04213,8.08017,7.9474,8.04752,115789.85836715,0
+NBH.US,D,20130814,000000,8.03678,8.10552,8.00289,8.10552,169525.31595968,0
+NBH.US,D,20130815,000000,8.058,8.11929,7.96414,8.05306,180482.65286448,0
+NBH.US,D,20130816,000000,8.05306,8.24296,7.95968,8.24296,271068.8808636,0
+NBH.US,D,20130819,000000,8.20944,8.20944,8.03039,8.03039,104810.83603449,0
+NBH.US,D,20130820,000000,8.058,8.29418,7.98343,8.24702,135468.86782851,0
+NBH.US,D,20130821,000000,8.25314,8.40304,8.20509,8.34454,201487.57134344,0
+NBH.US,D,20130822,000000,8.32847,8.50675,8.32847,8.50142,140006.28544794,0
+NBH.US,D,20130823,000000,8.45407,8.47712,8.36816,8.42976,113772.08093695,0
+NBH.US,D,20130826,000000,8.45833,8.45833,8.26814,8.28846,130348.00893577,0
+NBH.US,D,20130827,000000,8.30039,8.36816,8.17255,8.35559,171120.74386638,0
+NBH.US,D,20130828,000000,8.36816,8.41369,8.22068,8.26107,106695.4029793,0
+NBH.US,D,20130829,000000,8.20944,8.33603,8.12422,8.33603,96157.317679768,0
+NBH.US,D,20130830,000000,8.32411,8.32411,8.16384,8.2876,81345.137813377,0
+NBH.US,D,20130903,000000,8.25942,8.32682,8.24605,8.28597,118833.04674321,0
+NBH.US,D,20130904,000000,8.29253,8.38007,8.21236,8.38007,69678.377625808,0
+NBH.US,D,20130905,000000,8.3334,8.35374,8.11416,8.11416,122428.69720994,0
+NBH.US,D,20130906,000000,8.13972,8.32237,8.07679,8.32237,113895.99766756,0
+NBH.US,D,20130909,000000,8.27403,8.34881,8.23356,8.33603,86674.589869319,0
+NBH.US,D,20130910,000000,8.34792,8.34792,8.23201,8.26562,40992.687127449,0
+NBH.US,D,20130911,000000,8.2293,8.24208,8.1468,8.23356,51818.878825667,0
+NBH.US,D,20130912,000000,8.1836,8.25224,8.1836,8.24702,59368.505638493,0
+NBH.US,D,20130913,000000,8.21904,8.34173,8.20151,8.34173,50917.38461043,0
+NBH.US,D,20130916,000000,8.35559,8.48969,8.30039,8.43072,149714.12865233,0
+NBH.US,D,20130917,000000,8.40854,8.83764,8.39324,8.7168,108892.8596689,0
+NBH.US,D,20130918,000000,8.7168,8.81198,8.50142,8.78924,120081.50780418,0
+NBH.US,D,20130919,000000,8.8325,8.8325,8.62391,8.70963,95697.793137063,0
+NBH.US,D,20130920,000000,8.65869,8.68987,8.51933,8.66429,121391.92723046,0
+NBH.US,D,20130923,000000,8.69616,8.69616,8.54471,8.64311,84140.492728207,0
+NBH.US,D,20130924,000000,8.67902,8.70963,8.5666,8.57907,105513.03084134,0
+NBH.US,D,20130925,000000,8.65026,8.69616,8.58712,8.69616,120733.10327934,0
+NBH.US,D,20130926,000000,8.63681,8.7223,8.62391,8.7223,51014.452716079,0
+NBH.US,D,20130927,000000,8.7223,8.7223,8.58712,8.66992,51153.859038023,0
+NBH.US,D,20130930,000000,8.62391,8.63681,8.57907,8.57907,31415.989129615,0
+NBH.US,D,20131001,000000,8.62391,8.66429,8.49523,8.66429,116617.00254402,0
+NBH.US,D,20131002,000000,8.64311,8.68368,8.50587,8.63049,60688.218819561,0
+NBH.US,D,20131003,000000,8.63049,8.64311,8.5666,8.64311,29968.228660244,0
+NBH.US,D,20131004,000000,8.58712,8.62391,8.5267,8.57907,68768.622295195,0
+NBH.US,D,20131007,000000,8.59002,8.59002,8.34792,8.36633,96084.00028082,0
+NBH.US,D,20131008,000000,8.40854,8.40854,8.25398,8.25398,100929.14444794,0
+NBH.US,D,20131009,000000,8.32237,8.34792,8.23201,8.34173,66774.595571689,0
+NBH.US,D,20131010,000000,8.29253,8.3334,8.2726,8.3334,62700.833052662,0
+NBH.US,D,20131011,000000,8.35374,8.35374,8.25051,8.29253,60559.138891835,0
+NBH.US,D,20131014,000000,8.35374,8.38656,8.2726,8.32682,38019.718232068,0
+NBH.US,D,20131015,000000,8.39868,8.44205,8.2726,8.29768,99634.214612989,0
+NBH.US,D,20131016,000000,8.38007,8.38007,8.28597,8.35374,65164.710713092,0
+NBH.US,D,20131017,000000,8.32682,8.51208,8.32682,8.51208,102279.83681166,0
+NBH.US,D,20131018,000000,8.55081,8.59766,8.53726,8.57387,88405.293540267,0
+NBH.US,D,20131021,000000,8.62391,8.62391,8.47712,8.51933,59844.552411945,0
+NBH.US,D,20131022,000000,8.55671,8.74748,8.53726,8.74748,131677.01587164,0
+NBH.US,D,20131023,000000,8.75311,8.8545,8.70963,8.81935,88176.047588625,0
+NBH.US,D,20131024,000000,8.90117,9.00488,8.78186,8.9398,75859.75720474,0
+NBH.US,D,20131025,000000,9.02659,9.02659,8.7688,8.8452,60508.539560167,0
+NBH.US,D,20131028,000000,8.90117,8.91455,8.82311,8.88045,60514.735396697,0
+NBH.US,D,20131029,000000,8.90882,8.9155,8.78186,8.81935,69042.271741974,0
+NBH.US,D,20131030,000000,8.78186,8.81198,8.64861,8.71591,147161.44400162,0
+NBH.US,D,20131031,000000,8.72134,8.72134,8.64861,8.70225,75169.954070975,0
+NBH.US,D,20131101,000000,8.73083,8.73083,8.60126,8.66895,73355.60660686,0
+NBH.US,D,20131104,000000,8.689,8.72512,8.64861,8.72512,84779.696530304,0
+NBH.US,D,20131105,000000,8.76588,8.83155,8.72134,8.76801,80940.343160027,0
+NBH.US,D,20131106,000000,8.80742,8.8452,8.76801,8.8452,74742.441350346,0
+NBH.US,D,20131107,000000,8.86273,9.04168,8.80366,8.9983,116337.1572607,0
+NBH.US,D,20131108,000000,8.95094,9.05301,8.88529,9.05301,99231.485238484,0
+NBH.US,D,20131111,000000,9.01234,9.01234,8.83764,8.89382,53396.751862187,0
+NBH.US,D,20131112,000000,8.93226,8.9398,8.66354,8.70893,72097.851791101,0
+NBH.US,D,20131113,000000,9.01515,9.01515,8.65696,8.67709,34247.486424208,0
+NBH.US,D,20131114,000000,8.81198,8.81198,8.64212,8.66354,87040.144224637,0
+NBH.US,D,20131115,000000,8.64212,8.65696,8.57907,8.58527,99623.888218771,0
+NBH.US,D,20131118,000000,8.56561,8.57907,8.53027,8.55428,65495.15532807,0
+NBH.US,D,20131119,000000,8.59583,8.59583,8.55428,8.56561,33078.538598723,0
+NBH.US,D,20131120,000000,8.56096,8.56096,8.48069,8.51652,77035.933506179,0
+NBH.US,D,20131121,000000,8.66895,8.66895,8.49967,8.53027,83053.123417045,0
+NBH.US,D,20131122,000000,8.58527,8.59583,8.49967,8.50326,148322.13071174,0
+NBH.US,D,20131125,000000,8.47372,8.53463,8.41716,8.47372,126286.63808982,0
+NBH.US,D,20131126,000000,8.52485,8.54917,8.45659,8.47372,152222.40980791,0
+NBH.US,D,20131127,000000,8.54917,8.54917,8.46549,8.46549,85728.692158945,0
+NBH.US,D,20131129,000000,8.47372,8.49967,8.46549,8.47372,33507.083958774,0
+NBH.US,D,20131202,000000,8.46549,8.47372,8.39692,8.39692,96072.641247179,0
+NBH.US,D,20131203,000000,8.3765,8.50423,8.36886,8.48069,89416.247534215,0
+NBH.US,D,20131204,000000,8.6579,8.66429,8.53027,8.53027,111621.09302133,0
+NBH.US,D,20131205,000000,8.49336,8.68987,8.41203,8.63049,97194.087659261,0
+NBH.US,D,20131206,000000,8.64311,8.67902,8.49967,8.57298,113586.20584101,0
+NBH.US,D,20131209,000000,8.53027,8.53552,8.41203,8.41203,102432.66744608,0
+NBH.US,D,20131210,000000,8.39692,8.64311,8.32507,8.55576,231627.2181477,0
+NBH.US,D,20131211,000000,8.68455,8.68455,8.53027,8.6579,106157.39784054,0
+NBH.US,D,20131212,000000,8.68455,8.7105,8.66429,8.69616,134437.26104614,0
+NBH.US,D,20131213,000000,8.79841,8.87687,8.70323,8.82497,97900.413023777,0
+NBH.US,D,20131216,000000,8.75407,8.99056,8.75407,8.9434,144424.94953384,0
+NBH.US,D,20131217,000000,9.01322,9.01322,8.91075,8.99056,238037.84367828,0
+NBH.US,D,20131218,000000,9.18288,9.18288,8.99442,9.02475,94686.839143114,0
+NBH.US,D,20131219,000000,9.15703,9.15703,8.99442,8.99442,111140.91569018,0
+NBH.US,D,20131220,000000,8.99442,9.05689,8.96691,8.96691,152952.48587912,0
+NBH.US,D,20131223,000000,9.04352,9.13784,8.96053,8.99056,144820.4504324,0
+NBH.US,D,20131224,000000,9.17039,9.17039,8.84801,9.04925,95133.972012757,0
+NBH.US,D,20131226,000000,9.10037,9.10037,8.86456,8.90397,58148.958481339,0
+NBH.US,D,20131227,000000,8.88898,8.88898,8.69539,8.78283,132464.91975047,0
+NBH.US,D,20131230,000000,8.94824,8.94824,8.79009,8.87144,143796.07212597,0
+NBH.US,D,20131231,000000,8.81935,8.85546,8.69539,8.75311,241875.13176971,0
+NBH.US,D,20140102,000000,8.75311,8.88239,8.75311,8.77634,164630.60510033,0
+NBH.US,D,20140103,000000,8.7688,9.03791,8.7261,8.96131,127035.30167061,0
+NBH.US,D,20140106,000000,9.02475,9.03791,8.97651,9.01322,43891.305984459,0
+NBH.US,D,20140107,000000,9.02939,9.02939,8.92286,8.97273,128973.56586535,0
+NBH.US,D,20140108,000000,8.92742,8.92742,8.81935,8.81935,81782.976928222,0
+NBH.US,D,20140109,000000,8.83408,8.89748,8.80452,8.80452,89478.205899523,0
+NBH.US,D,20140110,000000,8.82497,8.87687,8.81383,8.86001,141239.25691756,0
+NBH.US,D,20140113,000000,8.86456,8.87687,8.79756,8.84713,154450.84568017,0
+NBH.US,D,20140114,000000,8.81383,8.85546,8.79009,8.84713,37772.917410256,0
+NBH.US,D,20140115,000000,8.87144,8.94824,8.85546,8.93602,82372.614038074,0
+NBH.US,D,20140116,000000,8.89748,8.97651,8.87687,8.9434,80035.751026526,0
+NBH.US,D,20140117,000000,8.92742,8.97651,8.88898,8.93602,86956.500431473,0
+NBH.US,D,20140121,000000,8.9434,9.01322,8.91734,8.95483,105890.97686972,0
+NBH.US,D,20140122,000000,8.92742,9.00199,8.91734,9.00199,84689.856900607,0
+NBH.US,D,20140123,000000,9.01322,9.07208,8.87687,8.91734,116755.37622655,0
+NBH.US,D,20140124,000000,8.92286,8.97651,8.87687,8.88239,116147.1516071,0
+NBH.US,D,20140127,000000,8.94824,8.9954,8.91734,8.91734,147971.03330832,0
+NBH.US,D,20140128,000000,8.89748,8.96131,8.87687,8.96131,41401.612338483,0
+NBH.US,D,20140129,000000,8.97651,9.07588,8.9434,9.07588,44847.530089051,0
+NBH.US,D,20140130,000000,9.09553,9.12633,9.05785,9.12633,89623.808057999,0
+NBH.US,D,20140131,000000,9.12633,9.12633,9.01902,9.05785,39405.520336131,0
+NBH.US,D,20140203,000000,9.04449,9.07208,8.97273,8.99056,47265.971614922,0
+NBH.US,D,20140204,000000,9.04449,9.04449,8.86456,8.86456,74878.749754025,0
+NBH.US,D,20140205,000000,8.8759,8.96131,8.83853,8.83853,129707.77249426,0
+NBH.US,D,20140206,000000,8.86456,8.91734,8.85546,8.87047,94321.284787795,0
+NBH.US,D,20140207,000000,8.90397,8.98224,8.87047,8.96131,35635.353807116,0
+NBH.US,D,20140210,000000,8.9954,9.19741,8.99056,9.13107,176572.0473741,0
+NBH.US,D,20140211,000000,9.17995,9.17995,9.08226,9.1359,56524.616670838,0
+NBH.US,D,20140212,000000,9.15896,9.22684,9.11848,9.21523,134073.77196966,0
+NBH.US,D,20140213,000000,9.29173,9.33626,9.17233,9.18578,163077.51540994,0
+NBH.US,D,20140214,000000,9.18578,9.27621,9.18578,9.27621,36584.349435757,0
+NBH.US,D,20140218,000000,9.28299,9.33045,9.22102,9.22684,73845.077692798,0
+NBH.US,D,20140219,000000,9.28299,9.38661,9.15228,9.15228,73153.209280187,0
+NBH.US,D,20140220,000000,9.23072,9.2433,9.18965,9.21523,53525.831789912,0
+NBH.US,D,20140221,000000,9.25783,9.27042,9.21037,9.21037,47502.446042516,0
+NBH.US,D,20140224,000000,9.19741,9.2375,9.15228,9.18965,66493.717648957,0
+NBH.US,D,20140225,000000,9.15228,9.17995,9.13883,9.1665,102014.44848026,0
+NBH.US,D,20140226,000000,9.15896,9.22102,9.15228,9.18578,44798.996036227,0
+NBH.US,D,20140227,000000,9.19741,9.19741,9.13883,9.14647,39071.977802889,0
+NBH.US,D,20140228,000000,9.13107,9.18578,9.09454,9.09454,48302.741594416,0
+NBH.US,D,20140303,000000,9.1023,9.21523,9.1023,9.17233,63122.149936759,0
+NBH.US,D,20140304,000000,9.18578,9.28397,9.15896,9.18965,80113.198983162,0
+NBH.US,D,20140305,000000,9.17995,9.21037,9.13883,9.18578,74586.512797654,0
+NBH.US,D,20140306,000000,9.18578,9.19741,9.09454,9.09454,75260.826340092,0
+NBH.US,D,20140307,000000,9.13107,9.13107,9.02475,9.0502,60105.810185663,0
+NBH.US,D,20140310,000000,9.08973,9.10986,9.05785,9.0654,41846.679929282,0
+NBH.US,D,20140311,000000,9.0654,9.07208,9.01806,9.02475,33375.938752205,0
+NBH.US,D,20140312,000000,9.03791,9.14647,9.02475,9.11848,80281.519208916,0
+NBH.US,D,20140313,000000,9.11848,9.17995,9.1023,9.15896,53444.253275589,0
+NBH.US,D,20140314,000000,9.15896,9.1665,9.08973,9.08973,36341.679171631,0
+NBH.US,D,20140317,000000,9.15896,9.17995,9.1023,9.1023,62886.708148588,0
+NBH.US,D,20140318,000000,9.13883,9.13883,9.07208,9.08973,60935.019641373,0
+NBH.US,D,20140319,000000,9.07208,9.17995,9.0502,9.0502,77952.917312742,0
+NBH.US,D,20140320,000000,9.0502,9.08128,9.00748,9.01322,92854.936808831,0
+NBH.US,D,20140321,000000,9.0654,9.09454,9.01322,9.02939,33023.808709368,0
+NBH.US,D,20140324,000000,9.08128,9.1665,9.05785,9.15896,38194.234294353,0
+NBH.US,D,20140325,000000,9.19741,9.19741,9.11848,9.15896,37494.104766368,0
+NBH.US,D,20140326,000000,9.19741,9.20554,9.15896,9.18965,33834.430655485,0
+NBH.US,D,20140327,000000,9.17233,9.23072,9.14647,9.23072,39665.745470426,0
+NBH.US,D,20140328,000000,9.22102,9.24428,9.17233,9.17995,31021.520870486,0
+NBH.US,D,20140331,000000,9.1665,9.17233,9.10889,9.1665,40791.322440195,0
+NBH.US,D,20140401,000000,9.14647,9.1665,9.12535,9.14647,41104.212185002,0
+NBH.US,D,20140402,000000,9.13883,9.15228,9.10132,9.12535,42335.118375797,0
+NBH.US,D,20140403,000000,9.13883,9.15896,9.10889,9.12535,38363.58715953,0
+NBH.US,D,20140404,000000,9.11751,9.18578,9.10889,9.13107,56044.439339698,0
+NBH.US,D,20140407,000000,9.15228,9.15228,9.10132,9.14647,50601.396947355,0
+NBH.US,D,20140408,000000,9.13107,9.14647,9.10889,9.10889,55918.457330238,0
+NBH.US,D,20140409,000000,9.14647,9.14647,9.10132,9.11751,42335.118375797,0
+NBH.US,D,20140410,000000,9.12535,9.15896,9.12535,9.14647,36493.477166639,0
+NBH.US,D,20140411,000000,9.14647,9.19741,9.14647,9.19741,71289.295123826,0
+NBH.US,D,20140414,000000,9.17995,9.18578,9.15228,9.1665,41696.94721312,0
+NBH.US,D,20140415,000000,9.18965,9.32272,9.17995,9.31496,109407.11410097,0
+NBH.US,D,20140416,000000,9.29269,9.35563,9.29269,9.35563,111968.05986706,0
+NBH.US,D,20140417,000000,9.32272,9.42439,9.32272,9.42439,60174.997026924,0
+NBH.US,D,20140421,000000,9.35273,9.43214,9.35273,9.43214,45940.062597324,0
+NBH.US,D,20140422,000000,9.39824,9.48153,9.39824,9.48153,31968.451220283,0
+NBH.US,D,20140423,000000,9.58418,9.58418,9.51834,9.57255,74991.307451002,0
+NBH.US,D,20140424,000000,9.57255,9.65681,9.52607,9.65681,84174.569829126,0
+NBH.US,D,20140425,000000,9.60838,9.76141,9.60838,9.70231,51633.003729742,0
+NBH.US,D,20140428,000000,9.67133,9.71393,9.61322,9.63357,43829.347619151,0
+NBH.US,D,20140429,000000,9.60258,9.63939,9.53188,9.53672,63096.333951214,0
+NBH.US,D,20140430,000000,9.60258,9.63357,9.52607,9.53188,62691.539297865,0
+NBH.US,D,20140501,000000,9.53188,9.64713,9.53188,9.62099,31514.089874688,0
+NBH.US,D,20140502,000000,9.60838,9.62778,9.5561,9.61322,16749.4114217,0
+NBH.US,D,20140505,000000,9.57837,9.65196,9.57837,9.61322,44175.281825455,0
+NBH.US,D,20140506,000000,9.63357,9.6878,9.62099,9.62778,53523.766511069,0
+NBH.US,D,20140507,000000,9.61322,9.74206,9.61322,9.74206,35221.265398973,0
+NBH.US,D,20140508,000000,9.6878,9.79136,9.65681,9.66359,69389.238587702,0
+NBH.US,D,20140509,000000,9.70231,9.72169,9.682,9.682,15862.374158369,0
+NBH.US,D,20140512,000000,9.72169,9.72844,9.682,9.70231,14899.954217244,0
+NBH.US,D,20140513,000000,9.682,9.76813,9.682,9.73428,25576.413199302,0
+NBH.US,D,20140514,000000,9.75559,9.76141,9.70231,9.70231,38154.993996324,0
+NBH.US,D,20140515,000000,9.76141,9.78179,9.69458,9.71393,58030.204947831,0
+NBH.US,D,20140516,000000,9.71393,9.78559,9.71393,9.78559,46559.646250407,0
+NBH.US,D,20140519,000000,9.76141,9.95311,9.74878,9.75559,41665.968030466,0
+NBH.US,D,20140520,000000,9.74878,9.9744,9.73428,9.73428,58663.212913399,0
+NBH.US,D,20140521,000000,9.78559,9.86104,9.71393,9.76141,69758.923500709,0
+NBH.US,D,20140522,000000,9.76141,9.8341,9.76141,9.78179,59509.97723928,0
+NBH.US,D,20140523,000000,9.76813,9.81654,9.73428,9.73428,70832.868499388,0
+NBH.US,D,20140527,000000,9.74206,9.77594,9.72169,9.76141,22627.195010622,0
+NBH.US,D,20140528,000000,9.79136,9.87671,9.76813,9.87671,74078.454202126,0
+NBH.US,D,20140529,000000,9.84273,9.95311,9.80983,9.8234,65723.368640289,0
+NBH.US,D,20140530,000000,9.81654,9.82918,9.79527,9.80983,16136.023605146,0
+NBH.US,D,20140602,000000,9.84273,9.84273,9.76813,9.76813,22788.286760424,0
+NBH.US,D,20140603,000000,9.76141,9.77594,9.65196,9.65681,37639.706924844,0
+NBH.US,D,20140604,000000,9.62678,9.66263,9.57159,9.57159,59103.117307088,0
+NBH.US,D,20140605,000000,9.53577,9.60258,9.53577,9.5774,102500.82164793,0
+NBH.US,D,20140606,000000,9.58323,9.71393,9.58323,9.68682,60093.418512601,0
+NBH.US,D,20140609,000000,9.65196,9.72169,9.61322,9.61322,53593.985991751,0
+NBH.US,D,20140610,000000,9.60838,9.64617,9.57159,9.57159,36377.821551397,0
+NBH.US,D,20140611,000000,9.57159,9.66263,9.57159,9.66263,49171.191348154,0
+NBH.US,D,20140612,000000,9.62,9.65196,9.62,9.65196,40756.212699855,0
+NBH.US,D,20140613,000000,9.60838,9.65681,9.58323,9.63841,54561.569129984,0
+NBH.US,D,20140616,000000,9.66263,9.73428,9.62,9.62,55460.998066378,0
+NBH.US,D,20140617,000000,9.5958,9.61322,9.5561,9.60258,37473.451977932,0
+NBH.US,D,20140618,000000,9.54835,9.64617,9.54835,9.63841,45884.300068545,0
+NBH.US,D,20140619,000000,9.66263,9.68682,9.61322,9.65681,58731.367115239,0
+NBH.US,D,20140620,000000,9.61322,9.76813,9.61322,9.76813,27719.13999955,0
+NBH.US,D,20140623,000000,9.76813,9.81654,9.70814,9.76813,40339.026373444,0
+NBH.US,D,20140624,000000,9.74206,9.8234,9.68682,9.70231,67687.448820566,0
+NBH.US,D,20140625,000000,9.70231,9.79136,9.70231,9.79136,21894.021021139,0
+NBH.US,D,20140626,000000,9.77594,9.83507,9.75559,9.82918,42358.869082498,0
+NBH.US,D,20140627,000000,9.8021,9.90657,9.8021,9.90095,71415.277133286,0
+NBH.US,D,20140630,000000,9.87671,9.91925,9.84273,9.87671,52780.266127367,0
+NBH.US,D,20140701,000000,9.85146,9.87671,9.80983,9.82918,66139.522327276,0
+NBH.US,D,20140702,000000,9.8021,9.80983,9.6936,9.71393,44135.008888005,0
+NBH.US,D,20140703,000000,9.6936,9.6936,9.64519,9.65583,25123.084493127,0
+NBH.US,D,20140707,000000,9.65196,9.71393,9.58804,9.58804,97952.044994867,0
+NBH.US,D,20140708,000000,9.6326,9.65196,9.57644,9.61227,72310.575511992,0
+NBH.US,D,20140709,000000,9.58804,9.63841,9.58223,9.61905,33756.982698851,0
+NBH.US,D,20140710,000000,9.61905,9.6326,9.58223,9.61227,69748.597106491,0
+NBH.US,D,20140711,000000,9.60258,9.68586,9.5958,9.65583,50480.578135005,0
+NBH.US,D,20140714,000000,9.6936,9.71393,9.65583,9.70136,36902.402377672,0
+NBH.US,D,20140715,000000,9.70716,9.77594,9.66263,9.72844,89904.68598073,0
+NBH.US,D,20140716,000000,9.6936,9.78179,9.6936,9.74878,38740.500548489,0
+NBH.US,D,20140717,000000,9.76813,9.80983,9.56966,9.64519,78358.744605512,0
+NBH.US,D,20140718,000000,9.62583,9.72844,9.61227,9.72844,34760.708216845,0
+NBH.US,D,20140721,000000,9.70716,9.80983,9.70716,9.77594,24032.6172637,0
+NBH.US,D,20140722,000000,9.78179,9.79527,9.77594,9.79527,28650.580758018,0
+NBH.US,D,20140723,000000,9.76813,9.8234,9.76813,9.8234,55672.689147847,0
+NBH.US,D,20140724,000000,9.8234,9.8234,9.77594,9.8021,29979.587693883,0
+NBH.US,D,20140725,000000,9.78179,9.86883,9.78179,9.79527,45041.666300351,0
+NBH.US,D,20140728,000000,9.78179,9.80983,9.61905,9.65583,94199.433336022,0
+NBH.US,D,20140729,000000,9.68586,9.72072,9.62583,9.66263,89366.680841967,0
+NBH.US,D,20140730,000000,9.65583,9.66939,9.65583,9.66263,56630.978531284,0
+NBH.US,D,20140731,000000,9.60838,9.63841,9.57546,9.60838,36501.738282013,0
+NBH.US,D,20140801,000000,9.61905,9.65196,9.57546,9.63841,72079.264281508,0
+NBH.US,D,20140804,000000,9.60838,9.62583,9.60258,9.61905,12453.631426986,0
+NBH.US,D,20140805,000000,9.56966,9.60258,9.55417,9.55417,32823.476661538,0
+NBH.US,D,20140806,000000,9.5619,9.6936,9.49024,9.66263,39440.630076474,0
+NBH.US,D,20140807,000000,9.65196,9.68586,9.61227,9.68586,27628.267730429,0
+NBH.US,D,20140808,000000,9.66263,9.7624,9.66263,9.75559,29504.573559852,0
+NBH.US,D,20140811,000000,9.71393,9.7624,9.71393,9.73526,18984.043130488,0
+NBH.US,D,20140812,000000,9.73526,9.7624,9.61905,9.61905,61732.217275008,0
+NBH.US,D,20140813,000000,9.66939,9.66939,9.63841,9.66263,26763.948534379,0
+NBH.US,D,20140814,000000,9.64519,9.66939,9.60838,9.63841,79697.045296173,0
+NBH.US,D,20140815,000000,9.66939,9.66939,9.61227,9.61905,56342.8721326,0
+NBH.US,D,20140818,000000,9.61227,9.66263,9.61227,9.64519,61309.867751489,0
+NBH.US,D,20140819,000000,9.62583,9.68005,9.61227,9.65196,56893.268944422,0
+NBH.US,D,20140820,000000,9.6326,9.68005,9.6326,9.67618,65518.906034772,0
+NBH.US,D,20140821,000000,9.70716,9.72942,9.68586,9.68586,52807.114752336,0
+NBH.US,D,20140822,000000,9.68005,9.74974,9.6326,9.66939,49445.873434355,0
+NBH.US,D,20140825,000000,9.63841,9.66263,9.58709,9.58709,65825.599943048,0
+NBH.US,D,20140826,000000,9.58709,9.65583,9.58709,9.61905,66993.515129111,0
+NBH.US,D,20140827,000000,9.6326,9.67618,9.62583,9.6326,64875.571674985,0
+NBH.US,D,20140828,000000,9.64519,9.67618,9.63841,9.64519,58387.498187776,0
+NBH.US,D,20140829,000000,9.64519,9.68005,9.64519,9.65196,57555.1908138,0
+NBH.US,D,20140902,000000,9.62583,9.65583,9.62583,9.64519,57123.547535486,0
+NBH.US,D,20140903,000000,9.62583,9.66939,9.62583,9.65196,57478.775496587,0
+NBH.US,D,20140904,000000,9.62583,9.66939,9.61905,9.63841,74120.79241842,0
+NBH.US,D,20140905,000000,9.62583,9.65196,9.60258,9.61227,68237.845632389,0
+NBH.US,D,20140908,000000,9.61227,9.66263,9.60258,9.61227,78941.153239411,0
+NBH.US,D,20140909,000000,9.61227,9.66939,9.61227,9.64519,61982.116015085,0
+NBH.US,D,20140910,000000,9.60258,9.66939,9.60258,9.66939,84457.513030702,0
+NBH.US,D,20140911,000000,9.67618,9.73622,9.64519,9.73622,73975.190259944,0
+NBH.US,D,20140912,000000,9.71393,9.83017,9.68682,9.80309,220448.89640665,0
+NBH.US,D,20140915,000000,9.80309,9.83685,9.71393,9.73622,111733.65071829,0
+NBH.US,D,20140916,000000,9.68005,9.68682,9.63841,9.63841,74495.640528535,0
+NBH.US,D,20140917,000000,9.61905,9.66263,9.61905,9.63841,52216.445003062,0
+NBH.US,D,20140918,000000,9.62583,9.71393,9.62583,9.68005,36021.560950872,0
+NBH.US,D,20140919,000000,9.67618,9.75072,9.67618,9.75072,39856.783763461,0
+NBH.US,D,20140922,000000,9.72169,9.73039,9.68005,9.70814,32852.390565349,0
+NBH.US,D,20140923,000000,9.68682,9.744,9.65196,9.68682,72726.72919898,0
+NBH.US,D,20140924,000000,9.69458,9.76335,9.69458,9.75654,39124.642413401,0
+NBH.US,D,20140925,000000,9.71393,9.79722,9.70814,9.78266,80155.537199455,0
+NBH.US,D,20140926,000000,9.77689,9.81178,9.77689,9.77689,47083.194437262,0
+NBH.US,D,20140929,000000,9.76335,9.8185,9.73622,9.744,60047.982378042,0
+NBH.US,D,20140930,000000,9.73622,9.7691,9.67521,9.67521,80073.958685133,0
+NBH.US,D,20141001,000000,9.68586,9.78266,9.68586,9.70716,73562.134491222,0
+NBH.US,D,20141002,000000,9.68586,9.71393,9.60742,9.67521,96060.249574119,0
+NBH.US,D,20141003,000000,9.66845,9.79722,9.66845,9.76335,48792.212680352,0
+NBH.US,D,20141006,000000,9.744,9.78755,9.744,9.7691,41453.244309574,0
+NBH.US,D,20141007,000000,9.75654,9.8185,9.75654,9.8185,39788.629561622,0
+NBH.US,D,20141008,000000,9.8185,9.92321,9.8185,9.91538,98981.586498407,0
+NBH.US,D,20141009,000000,9.92321,9.9744,9.898,9.95599,87628.748695067,0
+NBH.US,D,20141010,000000,9.95599,9.96873,9.91538,9.9445,11629.585168383,0
+NBH.US,D,20141013,000000,9.89406,9.95123,9.88725,9.9445,42944.375634662,0
+NBH.US,D,20141014,000000,9.92321,9.98804,9.90954,9.9445,45008.621838853,0
+NBH.US,D,20141015,000000,9.96873,10.1178,9.90954,10.1178,122313.0415947,0
+NBH.US,D,20141016,000000,10.108,10.1622,10.0346,10.1622,86751.005186533,0
+NBH.US,D,20141017,000000,10.1178,10.1566,9.96873,9.96873,69858.056885202,0
+NBH.US,D,20141020,000000,9.96873,10.0218,9.95599,9.96186,47496.250205985,0
+NBH.US,D,20141021,000000,9.93766,9.9744,9.90954,9.9744,33298.490795568,0
+NBH.US,D,20141022,000000,9.93766,9.96186,9.89406,9.89406,61323.292063972,0
+NBH.US,D,20141023,000000,9.92984,9.95123,9.898,9.898,96740.758953088,0
+NBH.US,D,20141024,000000,9.88725,10.0663,9.88725,10.0287,93063.529972035,0
+NBH.US,D,20141027,000000,10.0064,10.0579,9.9744,9.9744,60954.639790388,0
+NBH.US,D,20141028,000000,9.9744,10.1178,9.9744,10.0819,90069.908288218,0
+NBH.US,D,20141029,000000,10.0782,10.1273,9.96485,9.98416,56153.89911841,0
+NBH.US,D,20141030,000000,10.0035,10.1798,9.95888,9.98416,80561.364492225,0
+NBH.US,D,20141031,000000,10.0035,10.0975,9.93272,10.0782,64948.889073934,0
+NBH.US,D,20141103,000000,10.0316,10.0549,9.99103,10.049,50478.512856161,0
+NBH.US,D,20141104,000000,10.0316,10.0847,9.97152,10.049,56117.756738646,0
+NBH.US,D,20141105,000000,10.0247,10.0847,9.98416,10.0782,84037.228786026,0
+NBH.US,D,20141106,000000,10.045,10.0847,9.9763,10.0782,58515.545476081,0
+NBH.US,D,20141107,000000,10.0376,10.0624,9.97152,10.045,44630.675810472,0
+NBH.US,D,20141110,000000,10.0035,10.0376,9.95888,10.0316,57310.455270833,0
+NBH.US,D,20141111,000000,9.99103,10.0713,9.95888,10.0083,68125.287935411,0
+NBH.US,D,20141112,000000,9.99859,10.0316,9.96485,10.0083,45812.015309019,0
+NBH.US,D,20141113,000000,10.0376,10.0847,10.0083,10.0782,28647.482839753,0
+NBH.US,D,20141114,000000,10.049,10.1159,10.0316,10.0624,38273.747529832,0
+NBH.US,D,20141117,000000,10.0847,10.1206,10.0376,10.045,47910.338614129,0
+NBH.US,D,20141118,000000,10.0847,10.1206,10.0713,10.1206,47319.668864857,0
+NBH.US,D,20141119,000000,10.1159,10.1353,10.0624,10.0975,44597.631348974,0
+NBH.US,D,20141120,000000,10.1206,10.1206,9.98416,10.0035,41591.617992096,0
+NBH.US,D,20141121,000000,10.0171,10.0549,9.97152,9.97152,47679.027383644,0
+NBH.US,D,20141124,000000,9.97152,10.0713,9.97152,9.99103,70312.418230798,0
+NBH.US,D,20141125,000000,9.98705,10.0589,9.98705,10.046,41975.759857007,0
+NBH.US,D,20141126,000000,10.0346,10.0529,9.99381,10.0064,47186.458379443,0
+NBH.US,D,20141128,000000,10.0346,10.0589,10.0133,10.0346,14201.889968103,0
+NBH.US,D,20141201,000000,10.0346,10.0887,9.98705,10.0005,46693.889375242,0
+NBH.US,D,20141202,000000,9.98705,10.1013,9.98705,10.0965,47153.413917945,0
+NBH.US,D,20141203,000000,10.046,10.1904,10.0346,10.1904,67218.630523066,0
+NBH.US,D,20141204,000000,10.2048,10.2446,10.1904,10.2446,44766.984214149,0
+NBH.US,D,20141205,000000,10.2048,10.2834,10.2048,10.2446,37136.811526423,0
+NBH.US,D,20141208,000000,10.1904,10.2892,10.1845,10.2892,47215.372283254,0
+NBH.US,D,20141209,000000,10.2959,10.3182,10.2446,10.2892,61922.22292862,0
+NBH.US,D,20141210,000000,10.3375,10.4672,10.3231,10.4364,82272.448014158,0
+NBH.US,D,20141211,000000,10.3298,10.3375,10.1632,10.1632,87692.77233922,0
+NBH.US,D,20141212,000000,10.1526,10.3105,10.1526,10.2689,84878.829914799,0
+NBH.US,D,20141215,000000,10.3375,10.3686,10.1526,10.1576,63689.06897933,0
+NBH.US,D,20141216,000000,10.1526,10.4024,10.1333,10.4024,92711.3999292,0
+NBH.US,D,20141217,000000,10.3375,10.388,10.2629,10.354,59201.21805216,0
+NBH.US,D,20141218,000000,10.388,10.388,10.2572,10.2572,37317.523425239,0
+NBH.US,D,20141219,000000,10.2446,10.3948,10.1769,10.3801,56705.328569653,0
+NBH.US,D,20141222,000000,10.538,10.5623,10.3608,10.5623,50933.906841178,0
+NBH.US,D,20141223,000000,10.6398,10.6398,10.1245,10.1245,161600.84103675,0
+NBH.US,D,20141224,000000,10.1904,10.2834,10.1845,10.2834,27697.454571692,0
+NBH.US,D,20141226,000000,10.2505,10.2959,10.2253,10.2959,18091.842670048,0
+NBH.US,D,20141229,000000,10.2872,10.2872,10.1729,10.2475,34216.507241554,0
+NBH.US,D,20141230,000000,10.2214,10.2659,10.2011,10.2612,41543.083939272,0
+NBH.US,D,20141231,000000,10.2872,10.3415,10.2659,10.3067,74689.776739834,0
+NBH.US,D,20150102,000000,10.2718,10.3201,10.2417,10.2417,40685.993219172,0
+NBH.US,D,20150105,000000,10.2011,10.2872,10.1546,10.2612,122300.64992164,0
+NBH.US,D,20150106,000000,10.3201,10.3743,10.2805,10.3201,64637.031968549,0
+NBH.US,D,20150107,000000,10.3743,10.4121,10.3337,10.3743,65239.060751462,0
+NBH.US,D,20150108,000000,10.3483,10.3908,10.3415,10.3415,59184.695821411,0
+NBH.US,D,20150109,000000,10.3579,10.3792,10.3067,10.3503,87186.779022536,0
+NBH.US,D,20150112,000000,10.3647,10.385,10.326,10.3415,77348.823250986,0
+NBH.US,D,20150113,000000,10.3133,10.3792,10.3067,10.3743,83811.080752649,0
+NBH.US,D,20150114,000000,10.4121,10.4422,10.3647,10.4325,76012.587839169,0
+NBH.US,D,20150115,000000,10.4791,10.6097,10.4645,10.5739,116500.31428936,0
+NBH.US,D,20150116,000000,10.5593,10.5662,10.4974,10.5024,40834.693295911,0
+NBH.US,D,20150120,000000,10.535,10.535,10.4199,10.4199,61721.890880789,0
+NBH.US,D,20150121,000000,10.4721,10.4924,10.4053,10.4422,57852.590967281,0
+NBH.US,D,20150122,000000,10.4721,10.4974,10.4199,10.4974,39405.520336131,0
+NBH.US,D,20150123,000000,10.5167,10.5593,10.4924,10.535,74025.789591613,0
+NBH.US,D,20150126,000000,10.535,10.5739,10.5274,10.5593,38862.352000261,0
+NBH.US,D,20150127,000000,10.5739,10.5971,10.544,10.5894,61347.042770674,0
+NBH.US,D,20150128,000000,10.628,10.7996,10.628,10.7328,95250.660267421,0
+NBH.US,D,20150129,000000,10.6949,10.7394,10.6881,10.6949,35354.475884385,0
+NBH.US,D,20150130,000000,10.6454,10.7142,10.6454,10.6716,204326.29711398,0
+NBH.US,D,20150202,000000,10.6795,10.7142,10.5468,10.6454,219627.94806631,0
+NBH.US,D,20150203,000000,10.635,10.6949,10.5981,10.6716,115102.12051223,0
+NBH.US,D,20150204,000000,10.663,10.7086,10.6048,10.663,46394.423942918,0
+NBH.US,D,20150205,000000,10.6795,10.6795,10.5623,10.5884,70416.7148124,0
+NBH.US,D,20150206,000000,10.5786,10.5786,10.4801,10.4801,27914.30885027,0
+NBH.US,D,20150209,000000,10.5177,10.5468,10.4364,10.4498,64484.201334122,0
+NBH.US,D,20150210,000000,10.4498,10.4672,10.3801,10.3801,54867.230398839,0
+NBH.US,D,20150211,000000,10.4151,10.4151,10.2882,10.3162,88444.533838295,0
+NBH.US,D,20150212,000000,10.3356,10.3434,10.294,10.3162,71551.585536965,0
+NBH.US,D,20150213,000000,10.3356,10.3356,10.2379,10.2379,53307.944871911,0
+NBH.US,D,20150217,000000,10.2679,10.2679,10.0247,10.0549,157865.78424807,0
+NBH.US,D,20150218,000000,10.0926,10.1944,10.0549,10.1293,219004.23385554,0
+NBH.US,D,20150219,000000,10.1612,10.2446,10.1429,10.1612,77484.099015242,0
+NBH.US,D,20150220,000000,10.1944,10.2552,10.1894,10.1894,86487.682133973,0
+NBH.US,D,20150223,000000,10.2379,10.2485,10.1566,10.1749,99530.950670809,0
+NBH.US,D,20150224,000000,10.2097,10.2446,10.1566,10.2446,57294.965679506,0
+NBH.US,D,20150225,000000,10.2785,10.3493,10.2466,10.326,79597.911911679,0
+NBH.US,D,20150226,000000,10.326,10.326,10.2147,10.2194,32673.743945377,0
+NBH.US,D,20150227,000000,10.2523,10.3569,10.2523,10.3569,30215.029482055,0
+NBH.US,D,20150302,000000,10.3201,10.3638,10.3201,10.3327,37673.784025762,0
+NBH.US,D,20150303,000000,10.3493,10.4199,10.326,10.4121,43377.051552398,0
+NBH.US,D,20150304,000000,10.4325,10.4538,10.3638,10.385,45633.368689047,0
+NBH.US,D,20150305,000000,10.4053,10.4422,10.3735,10.4422,25820.116102847,0
+NBH.US,D,20150306,000000,10.4121,10.4121,10.2194,10.2523,34676.031784259,0
+NBH.US,D,20150309,000000,10.2921,10.326,10.2523,10.2921,37076.918439958,0
+NBH.US,D,20150310,000000,10.2698,10.3569,10.1981,10.2147,112579.38240475,0
+NBH.US,D,20150311,000000,10.2466,10.2523,10.234,10.2466,23116.666096557,0
+NBH.US,D,20150312,000000,10.2649,10.3569,10.2649,10.3057,29724.525756697,0
+NBH.US,D,20150313,000000,10.3327,10.3493,10.2649,10.3201,34078.133559033,0
+NBH.US,D,20150316,000000,10.326,10.3569,10.2852,10.3405,43076.553480653,0
+NBH.US,D,20150317,000000,10.326,10.3327,10.2785,10.2921,62003.801442942,0
+NBH.US,D,20150318,000000,10.326,10.326,10.1981,10.2921,33480.235333807,0
+NBH.US,D,20150319,000000,10.3201,10.3201,10.2253,10.3057,76852.123689097,0
+NBH.US,D,20150320,000000,10.326,10.4266,10.3133,10.4005,30928.583322523,0
+NBH.US,D,20150323,000000,10.3792,10.4053,10.3473,10.4053,32577.708479148,0
+NBH.US,D,20150324,000000,10.4422,10.4422,10.326,10.3569,43076.553480653,0
+NBH.US,D,20150325,000000,10.3405,10.3569,10.326,10.3327,31228.048754847,0
+NBH.US,D,20150326,000000,10.2988,10.3405,10.2988,10.3085,29994.044645789,0
+NBH.US,D,20150327,000000,10.3366,10.3686,10.3231,10.3598,15980.095052453,0
+NBH.US,D,20150330,000000,10.354,10.354,10.3028,10.3231,37493.072126946,0
+NBH.US,D,20150331,000000,10.3172,10.4093,10.3085,10.4093,57005.826641401,0
+NBH.US,D,20150401,000000,10.4034,10.4295,10.3434,10.3773,98591.248796965,0
+NBH.US,D,20150402,000000,10.3773,10.3773,10.2882,10.2882,45714.947203368,0
+NBH.US,D,20150406,000000,10.354,10.3966,10.3434,10.354,32269.981931449,0
+NBH.US,D,20150407,000000,10.3493,10.4761,10.3493,10.4295,43599.069028088,0
+NBH.US,D,20150408,000000,10.4171,10.5062,10.4093,10.4617,88734.705515823,0
+NBH.US,D,20150409,000000,10.483,10.483,10.4227,10.4295,36600.871666505,0
+NBH.US,D,20150410,000000,10.4701,10.4914,10.4227,10.4227,38390.435784496,0
+NBH.US,D,20150413,000000,10.4227,10.4548,10.3821,10.3889,53333.760857457,0
+NBH.US,D,20150414,000000,10.3889,10.4548,10.354,10.4384,60648.978521532,0
+NBH.US,D,20150415,000000,10.4518,10.5806,10.4171,10.5147,111001.50936823,0
+NBH.US,D,20150416,000000,10.483,10.543,10.4295,10.4295,52984.728732886,0
+NBH.US,D,20150417,000000,10.445,10.534,10.4227,10.483,48845.909930285,0
+NBH.US,D,20150420,000000,10.5265,10.6009,10.4954,10.5593,45396.894261452,0
+NBH.US,D,20150421,000000,10.5207,10.5806,10.5014,10.5265,44081.311638071,0
+NBH.US,D,20150422,000000,10.5662,10.5662,10.4617,10.4914,58543.426740469,0
+NBH.US,D,20150423,000000,10.4761,10.5729,10.4761,10.5265,53625.997813828,0
+NBH.US,D,20150424,000000,10.5062,10.5865,10.4914,10.5593,54645.212923151,0
+NBH.US,D,20150427,000000,10.5894,10.5894,10.4954,10.5207,23859.133840836,0
+NBH.US,D,20150428,000000,10.4867,10.5826,10.4587,10.5826,34913.538851274,0
+NBH.US,D,20150429,000000,10.4984,10.6736,10.4984,10.6592,61243.778828494,0
+NBH.US,D,20150430,000000,10.6417,10.6417,10.4984,10.5107,43266.559134266,0
+NBH.US,D,20150501,000000,10.5107,10.531,10.4121,10.4121,39544.926658076,0
+NBH.US,D,20150504,000000,10.4121,10.4867,10.3463,10.3493,65409.44625606,0
+NBH.US,D,20150505,000000,10.3493,10.4121,10.3463,10.3628,67495.377888108,0
+NBH.US,D,20150506,000000,10.325,10.3405,10.2389,10.2629,40236.795070685,0
+NBH.US,D,20150507,000000,10.2389,10.2765,10.2117,10.2174,57492.19980907,0
+NBH.US,D,20150508,000000,10.2629,10.2629,10.1671,10.1904,46832.263057763,0
+NBH.US,D,20150511,000000,10.1749,10.2117,10.1293,10.1429,51287.069523436,0
+NBH.US,D,20150512,000000,10.1506,10.1749,10.0772,10.1749,62937.307480257,0
+NBH.US,D,20150513,000000,10.1904,10.1904,10.0916,10.1226,67970.392022139,0
+NBH.US,D,20150514,000000,10.1612,10.2117,10.0916,10.2117,42517.895553457,0
+NBH.US,D,20150515,000000,10.203,10.3405,10.1962,10.3405,74893.206705931,0
+NBH.US,D,20150518,000000,10.2902,10.325,10.2629,10.2968,43520.58843203,0
+NBH.US,D,20150519,000000,10.2233,10.3047,10.2233,10.2765,79017.568556625,0
+NBH.US,D,20150520,000000,10.2233,10.2514,10.1904,10.2233,14665.545068493,0
+NBH.US,D,20150521,000000,10.2514,10.3493,10.1962,10.3201,50401.064899527,0
+NBH.US,D,20150522,000000,10.2844,10.2844,10.2117,10.2233,50401.064899527,0
+NBH.US,D,20150526,000000,10.2514,10.2582,10.203,10.2582,28212.741643172,0
+NBH.US,D,20150527,000000,10.2359,10.2931,10.2147,10.2417,45268.846973148,0
+NBH.US,D,20150528,000000,10.2417,10.2485,10.2001,10.2485,17556.935449553,0
+NBH.US,D,20150529,000000,10.2272,10.3067,10.1779,10.2931,55037.615903437,0
+NBH.US,D,20150601,000000,10.2417,10.2815,10.2417,10.2417,39342.529331401,0
+NBH.US,D,20150602,000000,10.2417,10.2931,10.2001,10.2931,50385.575308198,0
+NBH.US,D,20150603,000000,10.2485,10.2728,10.2204,10.2359,63762.38637828,0
+NBH.US,D,20150604,000000,10.2359,10.2612,10.1004,10.1333,54146.448082417,0
+NBH.US,D,20150605,000000,10.0955,10.1129,9.98316,10.108,60516.800675542,0
+NBH.US,D,20150608,000000,10.0654,10.0654,9.93766,9.96385,64652.521559876,0
+NBH.US,D,20150609,000000,9.92984,9.93766,9.81281,9.93766,99885.145992488,0
+NBH.US,D,20150610,000000,9.92321,10.0306,9.89603,10.0035,111529.18811278,0
+NBH.US,D,20150611,000000,10.0384,10.0801,10.0384,10.0654,25801.528593254,0
+NBH.US,D,20150612,000000,10.0654,10.1333,10.0161,10.0654,40530.064666478,0
+NBH.US,D,20150615,000000,10.1004,10.1188,10.0161,10.0247,41274.597689601,0
+NBH.US,D,20150616,000000,10.045,10.1004,10.0384,10.05,26328.174698376,0
+NBH.US,D,20150617,000000,10.0733,10.1129,10.0306,10.0877,40394.788902223,0
+NBH.US,D,20150618,000000,10.0955,10.1779,10.0955,10.1333,41865.267438874,0
+NBH.US,D,20150619,000000,10.1245,10.2417,10.1245,10.2359,35794.380278074,0
+NBH.US,D,20150622,000000,10.1924,10.2359,10.1526,10.1632,28404.812575629,0
+NBH.US,D,20150623,000000,10.1632,10.2204,10.1245,10.2078,43553.632893528,0
+NBH.US,D,20150624,000000,10.2272,10.2882,10.1711,10.2815,48376.058993364,0
+NBH.US,D,20150625,000000,10.2485,10.3067,10.1779,10.1779,40097.388748742,0
+NBH.US,D,20150626,000000,10.1749,10.1962,10.1216,10.1216,32828.639858648,0
+NBH.US,D,20150629,000000,10.1216,10.1749,10.1216,10.1283,34302.216313564,0
+NBH.US,D,20150630,000000,10.1662,10.1662,10.1216,10.1216,47314.505667747,0
+NBH.US,D,20150701,000000,10.1216,10.1962,10.11,10.1362,48280.023527136,0
+NBH.US,D,20150702,000000,10.1662,10.1749,10.1159,10.1216,34599.616467045,0
+NBH.US,D,20150706,000000,10.0827,10.1498,10.0752,10.0752,36948.871151654,0
+NBH.US,D,20150707,000000,10.1216,10.2911,10.1216,10.2698,50636.506687698,0
+NBH.US,D,20150708,000000,10.2582,10.3792,10.2582,10.3792,18700.067289491,0
+NBH.US,D,20150709,000000,10.326,10.3938,10.1904,10.2582,75954.760031548,0
+NBH.US,D,20150710,000000,10.2389,10.2446,10.1556,10.2446,20605.287022725,0
+NBH.US,D,20150713,000000,10.1962,10.232,10.1419,10.1749,28262.308335419,0
+NBH.US,D,20150714,000000,10.1962,10.203,10.1612,10.203,38423.480245993,0
+NBH.US,D,20150715,000000,10.2117,10.2389,10.1283,10.1816,76470.047103028,0
+NBH.US,D,20150716,000000,10.2446,10.3057,10.1612,10.2174,133805.28571999,0
+NBH.US,D,20150717,000000,10.2174,10.2174,10.1662,10.1662,5151.8380753921,0
+NBH.US,D,20150720,000000,10.1612,10.1904,10.1612,10.1662,26644.162361448,0
+NBH.US,D,20150721,000000,10.1612,10.2639,10.1612,10.2233,73013.802958242,0
+NBH.US,D,20150722,000000,10.1904,10.2698,10.1283,10.232,55055.170773607,0
+NBH.US,D,20150723,000000,10.2775,10.326,10.1283,10.1662,73751.107505413,0
+NBH.US,D,20150724,000000,10.1498,10.203,10.1498,10.203,45339.066453832,0
+NBH.US,D,20150727,000000,10.1749,10.2233,10.1749,10.1904,32383.572267847,0
+NBH.US,D,20150728,000000,10.1904,10.2514,10.1816,10.2389,18700.067289491,0
+NBH.US,D,20150729,000000,10.2078,10.2825,10.2078,10.2272,23144.547360947,0
+NBH.US,D,20150730,000000,10.2543,10.294,10.2272,10.2736,16701.910008297,0
+NBH.US,D,20150731,000000,10.262,10.2825,10.1622,10.1924,56246.836666372,0
+NBH.US,D,20150803,000000,10.1711,10.2825,10.1711,10.2825,65495.15532807,0
+NBH.US,D,20150804,000000,10.2825,10.3493,10.2543,10.3028,46139.362005732,0
+NBH.US,D,20150805,000000,10.3308,10.3308,10.2417,10.2543,51848.825368899,0
+NBH.US,D,20150806,000000,10.2736,10.2825,10.2417,10.2825,5431.6833587016,0
+NBH.US,D,20150807,000000,10.2485,10.2485,10.2272,10.2272,8487.2634078266,0
+NBH.US,D,20150810,000000,10.2204,10.294,10.2204,10.2359,26804.221471829,0
+NBH.US,D,20150811,000000,10.2272,10.3493,10.2272,10.3231,57141.102405656,0
+NBH.US,D,20150812,000000,10.3618,10.4934,10.3618,10.4874,97402.680822466,0
+NBH.US,D,20150813,000000,10.4934,10.5633,10.4256,10.4984,39688.463537707,0
+NBH.US,D,20150814,000000,10.4934,10.532,10.419,10.4741,18750.66662116,0
+NBH.US,D,20150817,000000,10.4984,10.5711,10.4414,10.4741,39979.667854655,0
+NBH.US,D,20150818,000000,10.4256,10.4801,10.3841,10.4414,21530.531944663,0
+NBH.US,D,20150819,000000,10.4587,10.5187,10.419,10.5117,55806.932272684,0
+NBH.US,D,20150820,000000,10.4984,10.5117,10.3899,10.4874,58882.132470823,0
+NBH.US,D,20150821,000000,10.4587,10.5711,10.4112,10.5043,46865.307519262,0
+NBH.US,D,20150824,000000,10.3773,10.7404,10.2736,10.2882,70670.744110164,0
+NBH.US,D,20150825,000000,10.3028,10.3773,10.3028,10.3618,17873.955752046,0
+NBH.US,D,20150826,000000,10.3085,10.3618,10.2359,10.262,52584.064637225,0
+NBH.US,D,20150827,000000,10.2639,10.3801,10.1808,10.2978,137575.45224899,0
+NBH.US,D,20150828,000000,10.2639,10.4034,10.2639,10.3588,32649.993238675,0
+NBH.US,D,20150831,000000,10.3201,10.327,10.2514,10.2582,25508.258997461,0
+NBH.US,D,20150901,000000,10.2582,10.3201,10.2233,10.2911,63103.562427166,0
+NBH.US,D,20150902,000000,10.2775,10.327,10.2389,10.2775,44887.803026502,0
+NBH.US,D,20150903,000000,10.3201,10.3588,10.3057,10.3588,19529.276745201,0
+NBH.US,D,20150904,000000,10.3588,10.445,10.3133,10.4161,73894.644385043,0
+NBH.US,D,20150908,000000,10.4374,10.4374,10.3753,10.4374,19382.641947306,0
+NBH.US,D,20150909,000000,10.4548,10.5303,10.3753,10.5024,75780.243969261,0
+NBH.US,D,20150910,000000,10.4974,10.4974,10.4034,10.4374,22782.090923893,0
+NBH.US,D,20150911,000000,10.5088,10.5088,10.3666,10.4721,64562.681930178,0
+NBH.US,D,20150914,000000,10.4791,10.485,10.3588,10.4791,44742.200868026,0
+NBH.US,D,20150915,000000,10.4637,10.4791,10.3588,10.4518,53920.300049043,0
+NBH.US,D,20150916,000000,10.445,10.5543,10.4218,10.5303,47511.739797311,0
+NBH.US,D,20150917,000000,10.5691,10.5999,10.5024,10.5884,46698.019932928,0
+NBH.US,D,20150918,000000,10.5459,10.969,10.485,10.6667,73308.105193458,0
+NBH.US,D,20150921,000000,10.6667,10.6667,10.5999,10.6483,27543.591297842,0
+NBH.US,D,20150922,000000,10.6483,10.6989,10.6077,10.6989,55672.689147847,0
+NBH.US,D,20150923,000000,10.6667,10.7385,10.5884,10.6483,62619.254538339,0
+NBH.US,D,20150924,000000,10.6166,10.6919,10.5088,10.5167,49807.297231988,0
+NBH.US,D,20150925,000000,10.5623,10.5999,10.5303,10.5766,14427.005362057,0
+NBH.US,D,20150928,000000,10.5894,10.5894,10.5265,10.5894,14905.117414354,0
+NBH.US,D,20150929,000000,10.6194,10.6726,10.542,10.6117,62071.955644782,0
+NBH.US,D,20150930,000000,10.5894,10.6889,10.5053,10.5053,59463.508465299,0
+NBH.US,D,20151001,000000,10.5652,10.6523,10.5583,10.6523,19580.908716291,0
+NBH.US,D,20151002,000000,10.6398,10.722,10.6398,10.722,35097.348668356,0
+NBH.US,D,20151005,000000,10.6523,10.722,10.6444,10.664,13944.762752074,0
+NBH.US,D,20151006,000000,10.6582,10.7345,10.628,10.7345,30310.032308861,0
+NBH.US,D,20151007,000000,10.7541,10.8828,10.7152,10.7152,35194.416774005,0
+NBH.US,D,20151008,000000,10.722,10.7986,10.6582,10.7027,24798.835714679,0
+NBH.US,D,20151009,000000,10.6726,10.722,10.6582,10.6805,37564.324247052,0
+NBH.US,D,20151012,000000,10.722,10.782,10.6029,10.6523,20719.909998544,0
+NBH.US,D,20151013,000000,10.6444,10.7492,10.5652,10.6582,41912.768852278,0
+NBH.US,D,20151014,000000,10.6805,10.7773,10.6805,10.7289,22482.625491569,0
+NBH.US,D,20151015,000000,10.782,10.8257,10.7345,10.7492,51194.131975473,0
+NBH.US,D,20151016,000000,10.7696,10.9274,10.7095,10.7889,78023.136793426,0
+NBH.US,D,20151019,000000,10.7095,10.7345,10.6029,10.6029,35721.062879126,0
+NBH.US,D,20151020,000000,10.5865,10.6582,10.5865,10.6582,38578.376159264,0
+NBH.US,D,20151021,000000,10.633,10.7492,10.633,10.7492,39156.654235475,0
+NBH.US,D,20151022,000000,10.7696,10.8334,10.7345,10.8111,29150.378238173,0
+NBH.US,D,20151023,000000,10.7773,10.9835,10.7541,10.9555,25524.781228211,0
+NBH.US,D,20151026,000000,10.8759,10.9031,10.7345,10.7443,43939.840037284,0
+NBH.US,D,20151027,000000,10.8043,10.8043,10.664,10.7095,47429.128643567,0
+NBH.US,D,20151028,000000,10.725,10.7724,10.6766,10.7394,19654.226115242,0
+NBH.US,D,20151029,000000,10.6989,10.7646,10.6766,10.7587,27857.513682071,0
+NBH.US,D,20151030,000000,10.7587,10.7587,10.6919,10.7587,19483.840610643,0
+NBH.US,D,20151102,000000,10.7724,10.8798,10.7394,10.8798,37844.169530361,0
+NBH.US,D,20151103,000000,10.8227,10.9244,10.7587,10.9011,36966.426021826,0
+NBH.US,D,20151104,000000,10.9111,10.9111,10.7511,10.8665,24872.153113628,0
+NBH.US,D,20151105,000000,10.8933,10.9244,10.8295,10.9111,36517.227873339,0
+NBH.US,D,20151106,000000,10.873,10.873,10.7463,10.8024,40992.687127449,0
+NBH.US,D,20151109,000000,10.7724,10.7724,10.5613,10.5758,63051.930456076,0
+NBH.US,D,20151110,000000,10.5934,10.8024,10.5934,10.7192,29733.819511493,0
+NBH.US,D,20151111,000000,10.7394,10.7394,10.6369,10.6483,11686.380336584,0
+NBH.US,D,20151112,000000,10.6483,10.7192,10.5934,10.6766,57003.761362556,0
+NBH.US,D,20151113,000000,10.629,10.7511,10.6156,10.7511,32623.144613708,0
+NBH.US,D,20151116,000000,10.7511,10.9111,10.7511,10.9111,38823.111702232,0
+NBH.US,D,20151117,000000,10.8798,10.9111,10.785,10.785,40701.482810498,0
+NBH.US,D,20151118,000000,10.815,10.815,10.785,10.8082,13132.075527112,0
+NBH.US,D,20151119,000000,10.7947,10.9111,10.78,10.8665,27275.105048173,0
+NBH.US,D,20151120,000000,10.8372,10.8665,10.8372,10.8517,17612.697978329,0
+NBH.US,D,20151123,000000,10.8517,10.9379,10.785,10.8585,52101.822027241,0
+NBH.US,D,20151124,000000,10.8798,10.9166,10.815,10.8858,46763.076216501,0
+NBH.US,D,20151125,000000,10.8615,10.9041,10.8043,10.8179,29874.258472859,0
+NBH.US,D,20151127,000000,10.8111,10.8693,10.8111,10.8266,7607.4546204477,0
+NBH.US,D,20151130,000000,10.8334,10.8693,10.6573,10.6795,88915.417414638,0
+NBH.US,D,20151201,000000,10.6513,10.7483,10.6513,10.6881,105718.52608628,0
+NBH.US,D,20151202,000000,10.6795,10.7142,10.631,10.6389,63206.826369347,0
+NBH.US,D,20151203,000000,10.6513,10.6716,10.4781,10.5468,105564.66281243,0
+NBH.US,D,20151204,000000,10.531,10.6176,10.5237,10.5563,49982.845933694,0
+NBH.US,D,20151207,000000,10.5563,10.5953,10.4441,10.4781,98826.690585136,0
+NBH.US,D,20151208,000000,10.4627,10.6097,10.4627,10.6097,36135.151287271,0
+NBH.US,D,20151209,000000,10.5786,10.6573,10.5786,10.6573,23559.668408513,0
+NBH.US,D,20151210,000000,10.6716,10.8422,10.6009,10.7483,108735.89847679,0
+NBH.US,D,20151211,000000,10.6949,10.8266,10.6881,10.7531,97818.834509454,0
+NBH.US,D,20151214,000000,10.6881,10.7483,10.5468,10.5623,50296.768317923,0
+NBH.US,D,20151215,000000,10.6009,10.6881,10.531,10.6389,48259.3707387,0
+NBH.US,D,20151216,000000,10.6176,10.8693,10.5884,10.7986,167771.89422147,0
+NBH.US,D,20151217,000000,10.8422,10.8962,10.7686,10.8334,61764.229097083,0
+NBH.US,D,20151218,000000,10.8769,10.8962,10.7764,10.7764,38922.245086726,0
+NBH.US,D,20151221,000000,10.8179,10.8556,10.7617,10.7617,37350.567886737,0
+NBH.US,D,20151222,000000,10.7617,10.9408,10.7531,10.8498,54334.388457188,0
+NBH.US,D,20151223,000000,10.9091,10.9091,10.7617,10.9041,62055.433414034,0
+NBH.US,D,20151224,000000,10.9041,10.9408,10.8442,10.8962,45452.65679023,0
+NBH.US,D,20151228,000000,10.8498,10.9091,10.8498,10.8556,19748.196302626,0
+NBH.US,D,20151229,000000,10.873,10.9457,10.8585,10.8798,41281.826165553,0
+NBH.US,D,20151230,000000,10.8452,10.9535,10.8452,10.9457,36310.699988978,0
+NBH.US,D,20151231,000000,10.9748,11.0271,10.9612,10.9961,13379.908988345,0
+NBH.US,D,20160104,000000,10.968,11.0754,10.8798,11.0105,69920.015250511,0
+NBH.US,D,20160105,000000,11.0542,11.1762,10.9835,11.1287,94159.160398573,0
+NBH.US,D,20160106,000000,11.0939,11.1347,11.0028,11.122,47670.76626827,0
+NBH.US,D,20160107,000000,11.1017,11.272,11.1017,11.1287,18429.515760978,0
+NBH.US,D,20160108,000000,11.151,11.151,11.0774,11.0774,37886.507746654,0
+NBH.US,D,20160111,000000,11.1094,11.1423,10.9932,11.0696,50506.39412055,0
+NBH.US,D,20160112,000000,11.1094,11.1589,11.0271,11.1589,49928.116044338,0
+NBH.US,D,20160113,000000,11.1645,11.2973,11.0939,11.1423,44604.859824926,0
+NBH.US,D,20160114,000000,11.1723,11.1917,11.1171,11.1917,30094.210669704,0
+NBH.US,D,20160115,000000,11.1917,11.8096,11.0754,11.0774,95081.307402244,0
+NBH.US,D,20160119,000000,11.0939,11.2353,11.0939,11.1723,59182.630542567,0
+NBH.US,D,20160120,000000,11.1017,11.1094,10.9111,11.0466,53861.439601999,0
+NBH.US,D,20160121,000000,11.0466,11.0774,11.0466,11.0754,32638.634205034,0
+NBH.US,D,20160122,000000,11.0774,11.1917,11.0774,11.1848,40783.061324823,0
+NBH.US,D,20160125,000000,11.1723,11.1723,11.1094,11.1094,27267.87657222,0
+NBH.US,D,20160126,000000,11.1645,11.1645,11.1017,11.122,59774.332931262,0
+NBH.US,D,20160127,000000,11.1337,11.152,11.0436,11.0436,56993.434968338,0
+NBH.US,D,20160128,000000,11.0436,11.1617,11.0436,11.1394,31815.620585855,0
+NBH.US,D,20160129,000000,11.1812,11.2817,11.1782,11.2517,21872.335593282,0
+NBH.US,D,20160201,000000,11.2101,11.3416,11.2101,11.276,47348.582768667,0
+NBH.US,D,20160202,000000,11.3371,11.3516,11.2886,11.2886,41506.941559508,0
+NBH.US,D,20160203,000000,11.3313,11.3446,11.2847,11.3446,32098.563787429,0
+NBH.US,D,20160204,000000,11.308,11.3796,11.301,11.3649,69055.696054459,0
+NBH.US,D,20160205,000000,11.3796,11.4213,11.3649,11.4213,21705.048006949,0
+NBH.US,D,20160208,000000,11.4213,11.4436,11.2817,11.3796,44203.163089845,0
+NBH.US,D,20160209,000000,11.3148,11.4367,11.3148,11.4075,40628.165411552,0
+NBH.US,D,20160210,000000,11.4862,11.5045,11.4154,11.4347,64785.732045289,0
+NBH.US,D,20160211,000000,11.492,11.5085,11.4075,11.4436,33661.979872045,0
+NBH.US,D,20160212,000000,11.4862,11.5045,11.308,11.3729,37772.917410256,0
+NBH.US,D,20160216,000000,11.3796,11.3796,11.2198,11.2817,68035.448305714,0
+NBH.US,D,20160217,000000,11.2401,11.3446,11.2401,11.3148,22279.195525472,0
+NBH.US,D,20160218,000000,11.2953,11.3796,11.2953,11.3796,65558.146332801,0
+NBH.US,D,20160219,000000,11.4075,11.4659,11.3592,11.456,66980.090816628,0
+NBH.US,D,20160222,000000,11.4733,11.4733,11.3729,11.3729,34997.18264444,0
+NBH.US,D,20160223,000000,11.3592,11.5412,11.3446,11.5045,35853.240725119,0
+NBH.US,D,20160224,000000,11.5181,11.5539,11.4503,11.5045,41731.02431404,0
+NBH.US,D,20160225,000000,11.5142,11.5994,11.4956,11.5598,72153.614319877,0
+NBH.US,D,20160226,000000,11.5501,11.5501,11.4609,11.5142,27231.734192457,0
+NBH.US,D,20160229,000000,11.5025,11.5578,11.4812,11.5578,50630.310851167,0
+NBH.US,D,20160301,000000,11.5441,11.6024,11.3546,11.4241,105429.38704817,0
+NBH.US,D,20160302,000000,11.4241,11.4687,11.3872,11.4105,49439.677597824,0
+NBH.US,D,20160303,000000,11.3815,11.3952,11.3099,11.3952,78337.059177655,0
+NBH.US,D,20160304,000000,11.3952,11.4105,11.3263,11.3872,45995.825126099,0
+NBH.US,D,20160307,000000,11.3689,11.3952,11.3332,11.3546,44151.531118754,0
+NBH.US,D,20160308,000000,11.3546,11.4465,11.3546,11.4241,50291.605120814,0
+NBH.US,D,20160309,000000,11.4465,11.5025,11.4241,11.4521,34243.355866523,0
+NBH.US,D,20160310,000000,11.4956,11.4956,11.4135,11.4145,23682.552499708,0
+NBH.US,D,20160311,000000,11.5075,11.5075,11.4174,11.4174,30980.215293614,0
+NBH.US,D,20160314,000000,11.4174,11.4891,11.4174,11.4891,21373.570752549,0
+NBH.US,D,20160315,000000,11.4956,11.4956,11.4318,11.4609,43064.161807592,0
+NBH.US,D,20160316,000000,11.5025,11.5308,11.4531,11.5308,25176.781743063,0
+NBH.US,D,20160317,000000,11.5441,11.5791,11.5075,11.5644,22603.44430392,0
+NBH.US,D,20160318,000000,11.5441,11.6073,11.5441,11.5501,17931.783559666,0
+NBH.US,D,20160321,000000,11.5877,11.5877,11.5075,11.5578,24603.666863959,0
+NBH.US,D,20160322,000000,11.5713,11.584,11.5142,11.5441,23338.683572246,0
+NBH.US,D,20160323,000000,11.5781,11.5877,11.5142,11.5218,26793.89507761,0
+NBH.US,D,20160324,000000,11.5501,11.584,11.5025,11.5025,37057.298290943,0
+NBH.US,D,20160328,000000,11.4956,11.5132,11.4105,11.4397,58107.652904468,0
+NBH.US,D,20160329,000000,11.456,11.492,11.4288,11.456,51001.028403594,0
+NBH.US,D,20160330,000000,11.492,11.5189,11.4288,11.4503,42569.527524547,0
+NBH.US,D,20160331,000000,11.4996,11.5365,11.4503,11.4996,68237.845632389,0
+NBH.US,D,20160401,000000,11.4733,11.4996,11.4203,11.4288,66478.22805763,0
+NBH.US,D,20160404,000000,11.4288,11.492,11.4233,11.4733,56049.602536808,0
+NBH.US,D,20160405,000000,11.4812,11.5421,11.4733,11.5421,48505.138921089,0
+NBH.US,D,20160406,000000,11.5608,11.6266,11.5365,11.5926,75520.018834968,0
+NBH.US,D,20160407,000000,11.6043,11.6759,11.5471,11.6759,91283.259608842,0
+NBH.US,D,20160408,000000,11.6352,11.739,11.6266,11.739,53363.707400689,0
+NBH.US,D,20160411,000000,11.7243,11.7901,11.7187,11.731,32169.815907535,0
+NBH.US,D,20160412,000000,11.8048,11.8162,11.7678,11.7901,31963.288023172,0
+NBH.US,D,20160413,000000,11.7959,11.7959,11.7243,11.731,36877.619031548,0
+NBH.US,D,20160414,000000,11.7187,11.7746,11.7187,11.7678,25783.973723083,0
+NBH.US,D,20160415,000000,11.7678,11.9171,11.7613,11.9015,67237.218032657,0
+NBH.US,D,20160418,000000,11.8831,12.04,11.8831,12.04,121657.31556186,0
+NBH.US,D,20160419,000000,11.9879,12.04,11.9171,11.9819,54818.696346014,0
+NBH.US,D,20160420,000000,11.9954,11.9954,11.9548,11.9879,26732.969351724,0
+NBH.US,D,20160421,000000,12.0167,12.1011,11.9548,12.0583,57146.265602766,0
+NBH.US,D,20160422,000000,12.1011,12.1079,11.8686,11.8831,118310.53119579,0
+NBH.US,D,20160425,000000,11.9335,11.9335,11.8114,11.8473,72304.379675461,0
+NBH.US,D,20160426,000000,11.8251,11.8686,11.7678,11.7746,69055.696054459,0
+NBH.US,D,20160427,000000,11.7864,11.8367,11.7271,11.7271,54317.866226437,0
+NBH.US,D,20160428,000000,11.7864,11.7864,11.7271,11.7864,24823.619060804,0
+NBH.US,D,20160429,000000,11.8153,11.9054,11.8087,11.8657,49283.749045132,0
+NBH.US,D,20160502,000000,11.8716,11.9218,11.8706,11.8773,34479.830294115,0
+NBH.US,D,20160503,000000,11.9433,11.9849,11.8513,11.9849,30736.512390067,0
+NBH.US,D,20160504,000000,11.9849,11.9915,11.8773,11.9509,76792.230602632,0
+NBH.US,D,20160505,000000,11.9646,11.9646,11.8657,11.8811,49361.197001768,0
+NBH.US,D,20160506,000000,11.9365,11.9365,11.8513,11.8513,39665.745470426,0
+NBH.US,D,20160509,000000,11.8939,11.9433,11.8087,11.8513,84560.776972881,0
+NBH.US,D,20160510,000000,11.8513,11.8995,11.7864,11.8367,122590.82159917,0
+NBH.US,D,20160511,000000,11.859,11.8939,11.8153,11.8231,61791.077722051,0
+NBH.US,D,20160512,000000,11.792,11.885,11.7717,11.7717,74752.767744565,0
+NBH.US,D,20160513,000000,11.7766,11.859,11.7766,11.8231,93453.867673478,0
+NBH.US,D,20160516,000000,11.8513,11.9142,11.7649,11.8087,112719.82136612,0
+NBH.US,D,20160517,000000,11.8087,11.8995,11.7854,11.8995,71150.921441304,0
+NBH.US,D,20160518,000000,11.9054,11.9054,11.7097,11.7167,101039.63686607,0
+NBH.US,D,20160519,000000,11.6974,11.6974,11.5015,11.5713,107085.74068075,0
+NBH.US,D,20160520,000000,11.5441,11.6149,11.5441,11.6073,68683.945862608,0
+NBH.US,D,20160523,000000,11.6469,11.6642,11.5877,11.6073,38466.85110171,0
+NBH.US,D,20160524,000000,11.6217,11.6798,11.6217,11.6303,21557.38056963,0
+NBH.US,D,20160525,000000,11.6884,11.6884,11.5501,11.5781,51146.630562071,0
+NBH.US,D,20160526,000000,11.5598,11.6498,11.5598,11.6266,31266.256413455,0
+NBH.US,D,20160527,000000,11.6109,11.6266,11.5916,11.6043,67155.639518335,0
+NBH.US,D,20160531,000000,11.6043,11.6043,11.5345,11.5345,62564.524648983,0
+NBH.US,D,20160601,000000,11.5412,11.6352,11.5412,11.6266,34848.4825677,0
+NBH.US,D,20160602,000000,11.5994,11.6846,11.5994,11.6681,49602.83462647,0
+NBH.US,D,20160603,000000,11.7077,11.74,11.6604,11.7077,40421.637527189,0
+NBH.US,D,20160606,000000,11.732,11.732,11.7077,11.7251,16958.004584905,0
+NBH.US,D,20160607,000000,11.732,11.7756,11.732,11.7543,43972.884498782,0
+NBH.US,D,20160608,000000,11.7756,11.7969,11.7011,11.7011,60487.886771731,0
+NBH.US,D,20160609,000000,11.7147,11.8347,11.7147,11.7825,51402.725138679,0
+NBH.US,D,20160610,000000,11.8414,11.8706,11.7464,11.8706,50500.198284019,0
+NBH.US,D,20160613,000000,11.8347,11.8841,11.8144,11.8202,67414.832013209,0
+NBH.US,D,20160614,000000,11.8493,11.8995,11.8414,11.8919,99611.496545709,0
+NBH.US,D,20160615,000000,11.9355,11.9355,11.8347,11.8347,84331.53102124,0
+NBH.US,D,20160616,000000,11.856,11.8765,11.7688,11.7688,70470.412062334,0
+NBH.US,D,20160617,000000,11.7251,11.7969,11.7251,11.7543,68097.406671022,0
+NBH.US,D,20160620,000000,11.7187,11.8134,11.7187,11.7756,80020.261435199,0
+NBH.US,D,20160621,000000,11.7688,11.856,11.7543,11.856,60303.044315228,0
+NBH.US,D,20160622,000000,11.8493,11.92,11.8493,11.8706,132713.78585114,0
+NBH.US,D,20160623,000000,11.92,11.9276,11.8627,11.9112,74877.717114604,0
+NBH.US,D,20160624,000000,11.9479,11.9905,11.8987,11.9626,113857.79000895,0
+NBH.US,D,20160627,000000,12.0217,12.0217,11.979,12.0062,36599.839027084,0
+NBH.US,D,20160628,000000,11.9869,12.0507,11.9869,12.0255,44888.835665925,0
+NBH.US,D,20160629,000000,12.0255,12.0507,12.0255,12.0507,40502.183402091,0
+NBH.US,D,20160630,000000,12.0167,12.1019,12.0167,12.0583,91386.523551022,0
+NBH.US,D,20160701,000000,12.0796,12.1552,12.0796,12.1185,51115.651379416,0
+NBH.US,D,20160705,000000,12.1408,12.1408,12.0507,12.0507,39643.027403147,0
+NBH.US,D,20160706,000000,12.0583,12.2317,12.0583,12.1958,42918.559649117,0
+NBH.US,D,20160707,000000,12.254,12.2647,12.1688,12.2647,65037.696064209,0
+NBH.US,D,20160708,000000,12.2414,12.3265,12.2201,12.3265,57585.137357033,0
+NBH.US,D,20160711,000000,12.3403,12.3906,12.2028,12.2028,109734.46079767,0
+NBH.US,D,20160712,000000,12.2171,12.2473,12.0458,12.0458,67802.071796385,0
+NBH.US,D,20160713,000000,12.0583,12.1079,11.9064,11.9228,97385.125952296,0
+NBH.US,D,20160714,000000,11.9228,11.9228,11.7717,11.792,101926.6741294,0
+NBH.US,D,20160715,000000,11.8009,11.9742,11.8009,11.9742,62602.732307591,0
+NBH.US,D,20160718,000000,11.9945,12.254,11.9945,12.1562,92281.821929728,0
+NBH.US,D,20160719,000000,12.1815,12.282,12.1019,12.1902,142978.22170389,0
+NBH.US,D,20160720,000000,12.2261,12.2513,12.1631,12.1902,99784.979968573,0
+NBH.US,D,20160721,000000,12.1902,12.2627,12.1815,12.254,94989.402493705,0
+NBH.US,D,20160722,000000,12.2317,12.2627,12.1631,12.1631,61749.772145179,0
+NBH.US,D,20160725,000000,12.2095,12.2414,12.1688,12.1815,31743.335826328,0
+NBH.US,D,20160726,000000,12.2261,12.2414,12.1688,12.2261,55052.072855341,0
+NBH.US,D,20160727,000000,12.2579,12.2579,12.1592,12.1592,58597.123990403,0
+NBH.US,D,20160728,000000,12.1427,12.2513,12.1427,12.1938,83209.051969736,0
+NBH.US,D,20160729,000000,12.1795,12.2364,12.1592,12.2298,53239.790670073,0
+NBH.US,D,20160801,000000,12.2142,12.2513,12.2142,12.2298,39777.270527981,0
+NBH.US,D,20160802,000000,12.2211,12.2627,12.1504,12.2579,72278.563689918,0
+NBH.US,D,20160803,000000,12.2783,12.3934,12.2364,12.3711,53916.169491355,0
+NBH.US,D,20160804,000000,12.409,12.409,12.2859,12.3587,112703.29913537,0
+NBH.US,D,20160805,000000,12.38,12.4156,12.3374,12.3654,56423.418007501,0
+NBH.US,D,20160808,000000,12.4156,12.4778,12.3711,12.4778,41366.502598142,0
+NBH.US,D,20160809,000000,12.4778,12.5117,12.4379,12.499,37694.436814197,0
+NBH.US,D,20160810,000000,12.5243,12.6619,12.5117,12.6461,86011.635360519,0
+NBH.US,D,20160811,000000,12.6125,12.6491,12.5057,12.5057,71794.255801088,0
+NBH.US,D,20160812,000000,12.499,12.5057,12.4012,12.4012,70636.667009245,0
+NBH.US,D,20160815,000000,12.4438,12.5589,12.3587,12.409,99505.134685263,0
+NBH.US,D,20160816,000000,12.3877,12.4458,12.3005,12.3654,41351.013006815,0
+NBH.US,D,20160817,000000,12.3315,12.4379,12.3005,12.3867,50926.678365226,0
+NBH.US,D,20160818,000000,12.38,12.4904,12.38,12.4438,32784.236363509,0
+NBH.US,D,20160819,000000,12.4438,12.5243,12.409,12.5183,60315.43598829,0
+NBH.US,D,20160822,000000,12.499,12.5792,12.499,12.5792,51850.890647742,0
+NBH.US,D,20160823,000000,12.529,12.7091,12.529,12.6646,30517.592832644,0
+NBH.US,D,20160824,000000,12.7411,12.7411,12.5792,12.6461,71549.520258122,0
+NBH.US,D,20160825,000000,12.6404,12.654,12.3384,12.3384,97490.455173319,0
+NBH.US,D,20160826,000000,12.2783,12.345,12.1795,12.1854,133352.98965324,0
+NBH.US,D,20160829,000000,12.283,12.3547,12.1958,12.1958,72906.408458374,0
+NBH.US,D,20160830,000000,12.2414,12.2899,12.2394,12.283,55785.246844824,0
+NBH.US,D,20160831,000000,12.2899,12.377,12.2627,12.377,89368.746120813,0
+NBH.US,D,20160901,000000,12.3043,12.3916,12.3043,12.32,29979.587693883,0
+NBH.US,D,20160902,000000,12.3635,12.3635,12.2753,12.2753,43269.65705253,0
+NBH.US,D,20160906,000000,12.2753,12.3848,12.2753,12.3693,43813.858027823,0
+NBH.US,D,20160907,000000,12.377,12.3848,12.348,12.3693,47851.478167086,0
+NBH.US,D,20160908,000000,12.3693,12.3693,12.2753,12.3141,37404.26513667,0
+NBH.US,D,20160909,000000,12.2753,12.2753,12.0497,12.0573,87046.34006117,0
+NBH.US,D,20160912,000000,12.1001,12.1001,12.0304,12.0497,72489.222131965,0
+NBH.US,D,20160913,000000,12.071,12.0932,12.0147,12.0778,51697.027373893,0
+NBH.US,D,20160914,000000,12.071,12.1815,12.0449,12.1815,79738.350873045,0
+NBH.US,D,20160915,000000,12.1815,12.2261,12.0972,12.2095,80535.548506681,0
+NBH.US,D,20160916,000000,12.2171,12.2171,12.1155,12.1155,26597.693587467,0
+NBH.US,D,20160919,000000,12.1815,12.32,12.0497,12.1631,68499.103406105,0
+NBH.US,D,20160920,000000,12.1242,12.2028,12.1242,12.1902,36852.835685427,0
+NBH.US,D,20160921,000000,12.1475,12.2298,12.1475,12.1958,32552.925133024,0
+NBH.US,D,20160922,000000,12.2627,12.3848,12.2627,12.3547,109218.14108678,0
+NBH.US,D,20160923,000000,12.3285,12.3693,12.2899,12.3413,37197.737252309,0
+NBH.US,D,20160926,000000,12.3693,12.3693,12.3285,12.3693,25946.098112307,0
+NBH.US,D,20160927,000000,12.3547,12.4293,12.3547,12.4293,33710.51392487,0
+NBH.US,D,20160928,000000,12.3887,12.4749,12.3887,12.4166,55766.659335232,0
+NBH.US,D,20160929,000000,12.4389,12.4389,12.1098,12.1262,78883.32543179,0
+NBH.US,D,20160930,000000,12.1262,12.1418,12.0806,12.0962,47451.846710847,0
+NBH.US,D,20161003,000000,12.1349,12.1631,12.0672,12.0739,57704.923529963,0
+NBH.US,D,20161004,000000,12.0806,12.1098,12.0177,12.0255,70411.55161529,0
+NBH.US,D,20161005,000000,12.04,12.0593,11.9656,11.9656,52457.049988342,0
+NBH.US,D,20161006,000000,11.9945,12.0593,11.9519,12.0468,47197.817413082,0
+NBH.US,D,20161007,000000,12.0468,12.0739,12.0334,12.04,13778.507805163,0
+NBH.US,D,20161010,000000,12.0739,12.1029,12.0517,12.0593,30397.806659715,0
+NBH.US,D,20161011,000000,12.0517,12.0826,12.0013,12.0091,33980.032813961,0
+NBH.US,D,20161012,000000,12.0468,12.0468,11.8995,11.9044,36172.326306456,0
+NBH.US,D,20161013,000000,11.9044,11.9082,11.7678,11.7746,31925.080364566,0
+NBH.US,D,20161014,000000,11.73,11.7563,11.6227,11.6391,47724.463518204,0
+NBH.US,D,20161017,000000,11.6662,11.7746,11.4493,11.492,85793.748442519,0
+NBH.US,D,20161018,000000,11.4803,11.6575,11.4803,11.6526,58062.216769907,0
+NBH.US,D,20161019,000000,11.6575,11.8347,11.6227,11.828,90468.507105035,0
+NBH.US,D,20161020,000000,11.8424,11.8503,11.5771,11.6149,95694.695218798,0
+NBH.US,D,20161021,000000,11.6014,11.73,11.5946,11.6575,59757.810700514,0
+NBH.US,D,20161024,000000,11.6741,11.7001,11.6575,11.6575,38526.744188173,0
+NBH.US,D,20161025,000000,11.6227,11.6391,11.5771,11.6014,66648.613562228,0
+NBH.US,D,20161026,000000,11.5568,11.6227,11.5288,11.5568,56088.842834836,0
+NBH.US,D,20161027,000000,11.5412,11.5412,11.3842,11.3842,40767.571733494,0
+NBH.US,D,20161028,000000,11.4075,11.4075,11.2827,11.2827,77686.496341917,0
+NBH.US,D,20161031,000000,11.3416,11.3639,11.3099,11.3099,49718.490241712,0
+NBH.US,D,20161101,000000,11.3099,11.4891,11.2906,11.4678,60050.047656884,0
+NBH.US,D,20161102,000000,11.4743,11.5461,11.459,11.5461,50575.580961811,0
+NBH.US,D,20161103,000000,11.4812,11.5984,11.4812,11.5984,38676.476904337,0
+NBH.US,D,20161104,000000,11.5539,11.6352,11.5471,11.6352,46098.05642886,0
+NBH.US,D,20161107,000000,11.5821,11.6633,11.5821,11.6633,41276.662968445,0
+NBH.US,D,20161108,000000,11.6788,11.7097,11.6788,11.7097,49603.867265891,0
+NBH.US,D,20161109,000000,11.6508,11.6508,11.2973,11.3273,109178.90078875,0
+NBH.US,D,20161110,000000,11.3099,11.3592,11.0436,11.0997,172402.24938883,0
+NBH.US,D,20161111,000000,11.0997,11.1104,10.8675,10.8749,250832.24611445,0
+NBH.US,D,20161114,000000,10.6989,10.8749,10.5207,10.8749,241168.80640518,0
+NBH.US,D,20161115,000000,10.8828,11.1645,10.8227,11.1589,139768.77838093,0
+NBH.US,D,20161116,000000,11.1782,11.2693,11.0503,11.0503,99677.585468705,0
+NBH.US,D,20161117,000000,10.967,11.0929,10.967,11.0503,43088.945153715,0
+NBH.US,D,20161118,000000,11.1287,11.304,10.9835,11.2101,104560.93729443,0
+NBH.US,D,20161121,000000,11.151,11.4733,11.151,11.2769,93661.428197262,0
+NBH.US,D,20161122,000000,11.2769,11.4154,11.2198,11.2198,72127.798334332,0
+NBH.US,D,20161123,000000,11.1645,11.1645,10.9748,11.0357,103135.89489235,0
+NBH.US,D,20161125,000000,11.0281,11.1144,10.9507,10.9507,20645.559960175,0
+NBH.US,D,20161128,000000,10.999,11.0696,10.9632,10.999,52307.317272181,0
+NBH.US,D,20161129,000000,10.9632,11.2392,10.9632,11.0764,66992.48248969,0
+NBH.US,D,20161130,000000,11.0338,11.0629,10.9632,11.031,50060.293890331,0
+NBH.US,D,20161201,000000,10.9709,11.0629,10.9002,10.9002,84893.286866703,0
+NBH.US,D,20161202,000000,10.8924,10.9787,10.8625,10.9787,60541.584021665,0
+NBH.US,D,20161205,000000,10.8779,10.9865,10.8779,10.9865,110305.51039794,0
+NBH.US,D,20161206,000000,10.9274,11.1181,10.9274,11.0803,76159.222637065,0
+NBH.US,D,20161207,000000,11.1347,11.3253,11.0764,11.3253,80234.017795512,0
+NBH.US,D,20161208,000000,11.2247,11.2314,11.1347,11.1917,76426.676247313,0
+NBH.US,D,20161209,000000,11.1704,11.2392,11.0629,11.0803,134406.28186348,0
+NBH.US,D,20161212,000000,11.0078,11.0968,10.9342,11.0154,79698.077935594,0
+NBH.US,D,20161213,000000,11.0551,11.4357,11.0551,11.3158,231369.05829226,0
+NBH.US,D,20161214,000000,11.428,11.5404,11.2926,11.4812,197335.32822836,0
+NBH.US,D,20161215,000000,11.4426,11.4669,11.1848,11.2304,124306.03567879,0
+NBH.US,D,20161216,000000,11.2005,11.3842,11.1704,11.3332,101243.06683216,0
+NBH.US,D,20161219,000000,11.3555,11.5404,11.2837,11.5404,54440.750317632,0
+NBH.US,D,20161220,000000,11.457,11.5461,11.4203,11.5461,74882.880311712,0
+NBH.US,D,20161221,000000,11.5461,11.6266,11.4882,11.5975,43246.938985253,0
+NBH.US,D,20161222,000000,11.6197,11.6788,11.5906,11.6266,84211.744848311,0
+NBH.US,D,20161223,000000,11.5906,11.856,11.5906,11.7659,78635.491970556,0
+NBH.US,D,20161227,000000,11.7891,11.7891,11.4956,11.5025,49772.187491646,0
+NBH.US,D,20161228,000000,11.4465,11.6411,11.3099,11.6073,64094.896272101,0
+NBH.US,D,20161229,000000,11.6411,12.1107,11.5877,12.0157,67849.573209789,0
+NBH.US,D,20161230,000000,11.98,12.1272,11.8513,12.0245,77319.909347175,0
+NBH.US,D,20170103,000000,11.98,12.0157,11.8319,11.8899,54229.059236162,0
+NBH.US,D,20170104,000000,11.9499,11.9499,11.8319,11.8978,45765.546535036,0
+NBH.US,D,20170105,000000,11.9102,12.0314,11.8319,11.8385,61720.858241368,0
+NBH.US,D,20170106,000000,11.8385,11.8385,11.6944,11.7707,22540.45329919,0
+NBH.US,D,20170109,000000,11.7707,11.8831,11.7147,11.7766,31186.743177975,0
+NBH.US,D,20170110,000000,11.793,11.8686,11.6595,11.733,101499.16140877,0
+NBH.US,D,20170111,000000,11.8241,11.8241,11.5703,11.5771,50967.983942098,0
+NBH.US,D,20170112,000000,11.6671,11.7474,11.6014,11.6536,101383.50579353,0
+NBH.US,D,20170113,000000,11.6488,11.8463,11.6488,11.792,83517.811156858,0
+NBH.US,D,20170117,000000,11.9025,12.1349,11.741,11.741,102430.60216724,0
+NBH.US,D,20170118,000000,11.7553,11.7553,11.6526,11.6595,66974.927619519,0
+NBH.US,D,20170119,000000,11.6671,11.7077,11.6073,11.6595,49054.503093492,0
+NBH.US,D,20170120,000000,11.7077,11.7077,11.5481,11.5771,64662.847954094,0
+NBH.US,D,20170123,000000,11.6751,11.6751,11.5946,11.6322,53185.060780717,0
+NBH.US,D,20170124,000000,11.6159,11.6322,11.5199,11.5199,101580.73992309,0
+NBH.US,D,20170125,000000,11.5199,11.5608,11.5045,11.5431,36593.643190553,0
+NBH.US,D,20170126,000000,11.491,11.5771,11.4842,11.5703,45922.507727152,0
+NBH.US,D,20170127,000000,11.5588,11.6043,11.5461,11.6043,28476.064695733,0
+NBH.US,D,20170130,000000,11.5906,11.6043,11.5461,11.6043,32805.921791366,0
+NBH.US,D,20170131,000000,11.5654,11.6362,11.5588,11.5984,38999.693043361,0
+NBH.US,D,20170201,000000,11.6043,11.6207,11.5461,11.5906,31503.76348047,0
+NBH.US,D,20170202,000000,11.5821,11.6043,11.5325,11.5325,47536.523143436,0
+NBH.US,D,20170203,000000,11.553,11.6207,11.5228,11.5325,59331.330619308,0
+NBH.US,D,20170206,000000,11.5821,11.5906,11.5325,11.5821,9753.2793389613,0
+NBH.US,D,20170207,000000,11.5654,11.5984,11.5404,11.5588,20210.818763595,0
+NBH.US,D,20170208,000000,11.5733,11.6449,11.5733,11.6043,35867.697677024,0
+NBH.US,D,20170209,000000,11.5733,11.6043,11.5325,11.5461,56618.586858221,0
+NBH.US,D,20170210,000000,11.6043,11.6043,11.5325,11.5733,35542.416259154,0
+NBH.US,D,20170213,000000,11.5404,11.5461,11.4948,11.5075,38061.023808941,0
+NBH.US,D,20170214,000000,11.4948,11.5325,11.3892,11.3971,56737.34039173,0
+NBH.US,D,20170215,000000,11.3892,11.4493,11.3313,11.3689,56287.109603823,0
+NBH.US,D,20170216,000000,11.3749,11.3749,11.2284,11.2991,53517.570674537,0
+NBH.US,D,20170217,000000,11.307,11.3689,11.2537,11.2537,47002.648562362,0
+NBH.US,D,20170221,000000,11.3546,11.3546,11.2798,11.307,72217.637964029,0
+NBH.US,D,20170222,000000,11.307,11.309,11.2489,11.2624,84588.658237269,0
+NBH.US,D,20170223,000000,11.272,11.338,11.2673,11.3313,33880.899429467,0
+NBH.US,D,20170224,000000,11.3526,11.3952,11.3446,11.3446,57361.054602502,0
+NBH.US,D,20170227,000000,11.3446,11.3526,11.3203,11.3293,44383.874988661,0
+NBH.US,D,20170228,000000,11.3193,11.3602,11.3193,11.3602,34380.696909623,0
+NBH.US,D,20170301,000000,11.2981,11.3193,11.2693,11.2916,38783.871404205,0
+NBH.US,D,20170302,000000,11.2693,11.2798,11.2198,11.2614,53575.398482159,0
+NBH.US,D,20170303,000000,11.2411,11.242,11.1559,11.1858,65568.472727019,0
+NBH.US,D,20170306,000000,11.1413,11.1723,11.1258,11.1723,81456.662870931,0
+NBH.US,D,20170307,000000,11.1046,11.1452,11.1046,11.1258,44554.260493258,0
+NBH.US,D,20170308,000000,11.0629,11.1559,11.0466,11.0958,184336.46318666,0
+NBH.US,D,20170309,000000,11.0629,11.0958,10.9526,10.969,92311.76847296,0
+NBH.US,D,20170310,000000,11.0243,11.0243,10.9051,10.999,135195.21838174,0
+NBH.US,D,20170313,000000,10.9855,10.9874,10.9323,10.9602,50217.255082445,0
+NBH.US,D,20170314,000000,10.9379,11.0696,10.9379,11.0068,60982.521054775,0
+NBH.US,D,20170315,000000,11.0466,11.2034,10.999,11.2034,63981.305935701,0
+NBH.US,D,20170316,000000,11.1413,11.3099,11.0367,11.1104,73218.26556376,0
+NBH.US,D,20170317,000000,11.1104,11.1356,11.0154,11.0629,40297.720796574,0
+NBH.US,D,20170320,000000,11.0551,11.119,11.0551,11.0629,62936.274840834,0
+NBH.US,D,20170321,000000,11.0696,11.1413,11.0466,11.0466,59066.974927325,0
+NBH.US,D,20170322,000000,11.0629,11.1258,11.0328,11.0764,33994.489765866,0
+NBH.US,D,20170323,000000,11.0629,11.0696,11.0243,11.0551,45129.440651205,0
+NBH.US,D,20170324,000000,11.0551,11.0764,11.0397,11.0397,8002.9555189995,0
+NBH.US,D,20170327,000000,11.1104,11.119,11.0629,11.119,27223.473077082,0
+NBH.US,D,20170328,000000,11.1104,11.1413,11.0891,11.1104,43079.65139892,0
+NBH.US,D,20170329,000000,11.1181,11.1704,11.1017,11.1704,24731.714152263,0
+NBH.US,D,20170330,000000,11.1617,11.1772,11.1394,11.1394,23671.193466069,0
+NBH.US,D,20170331,000000,11.1462,11.1848,11.1181,11.1337,34106.014823423,0
+NBH.US,D,20170403,000000,11.1394,11.2015,11.1394,11.2015,20624.907171739,0
+NBH.US,D,20170404,000000,11.2091,11.2091,11.1413,11.1848,32767.71413276,0
+NBH.US,D,20170405,000000,11.1617,11.1927,11.124,11.1704,56640.272286079,0
+NBH.US,D,20170406,000000,11.1462,11.2178,11.1462,11.1848,56005.199041669,0
+NBH.US,D,20170407,000000,11.1927,11.2575,11.1927,11.2392,22374.198352279,0
+NBH.US,D,20170410,000000,11.245,11.3283,11.2304,11.304,30023.99118902,0
+NBH.US,D,20170411,000000,11.3099,11.4095,11.3099,11.3436,58256.352981208,0
+NBH.US,D,20170412,000000,11.3362,11.4241,11.3362,11.3602,35274.962648906,0
+NBH.US,D,20170413,000000,11.3815,11.4174,11.3602,11.4174,16346.682047196,0
+NBH.US,D,20170417,000000,11.4174,11.4174,11.3099,11.3099,118076.12204702,0
+NBH.US,D,20170418,000000,11.3362,11.3602,11.2973,11.3602,47282.493845671,0
+NBH.US,D,20170419,000000,11.3184,11.3397,11.2673,11.2827,61754.935342287,0
+NBH.US,D,20170420,000000,11.2973,11.304,11.2673,11.2827,47037.758302703,0
+NBH.US,D,20170421,000000,11.2827,11.3184,11.2507,11.2973,58390.596106041,0
+NBH.US,D,20170424,000000,11.3099,11.3099,11.2575,11.2906,45626.140213093,0
+NBH.US,D,20170425,000000,11.2673,11.2673,11.2091,11.2091,37961.890424445,0
+NBH.US,D,20170426,000000,11.2071,11.2817,11.2071,11.216,40309.079830212,0
+NBH.US,D,20170427,000000,11.1995,11.2963,11.1995,11.2556,37333.013016567,0
+NBH.US,D,20170428,000000,11.2556,11.2963,11.2556,11.2817,18540.008179112,0
+NBH.US,D,20170501,000000,11.2886,11.3166,11.2653,11.2653,38677.509543757,0
+NBH.US,D,20170502,000000,11.274,11.3263,11.274,11.3263,39335.300855448,0
+NBH.US,D,20170503,000000,11.3263,11.3862,11.3263,11.3862,17783.083482928,0
+NBH.US,D,20170504,000000,11.3729,11.3862,11.3583,11.3649,45579.671439112,0
+NBH.US,D,20170505,000000,11.3805,11.4164,11.3583,11.3729,24765.791253183,0
+NBH.US,D,20170508,000000,11.3583,11.3805,11.3496,11.3496,9303.0485510538,0
+NBH.US,D,20170509,000000,11.3496,11.4085,11.3263,11.3649,35136.588966385,0
+NBH.US,D,20170510,000000,11.3932,11.3932,11.3166,11.3263,21147.422719173,0
+NBH.US,D,20170511,000000,11.3263,11.3805,11.308,11.3166,26194.964212963,0
+NBH.US,D,20170512,000000,11.3416,11.4164,11.3416,11.3932,59736.125272657,0
+NBH.US,D,20170515,000000,11.4233,11.4531,11.3922,11.4531,41437.754718247,0
+NBH.US,D,20170516,000000,11.4852,11.4852,11.4387,11.4531,51486.368931844,0
+NBH.US,D,20170517,000000,11.4716,11.552,11.4308,11.4629,46195.124534508,0
+NBH.US,D,20170518,000000,11.5218,11.5308,11.4174,11.4387,113716.31840816,0
+NBH.US,D,20170519,000000,11.5132,11.5723,11.3805,11.4164,160451.51336028,0
+NBH.US,D,20170522,000000,11.4164,11.4629,11.3729,11.4531,84456.48039128,0
+NBH.US,D,20170523,000000,11.4852,11.5461,11.4629,11.5132,90430.299446429,0
+NBH.US,D,20170524,000000,11.5723,11.5723,11.5006,11.5132,35019.90071172,0
+NBH.US,D,20170525,000000,11.5385,11.5723,11.4948,11.5461,35403.00993721,0
+NBH.US,D,20170526,000000,11.5365,11.6024,11.5278,11.5713,29420.929766687,0
+NBH.US,D,20170530,000000,11.6099,11.6303,11.5441,11.5791,33384.199867578,0
+NBH.US,D,20170531,000000,11.5644,11.643,11.5644,11.6188,28704.278007952,0
+NBH.US,D,20170601,000000,11.6352,11.6894,11.6266,11.6633,33026.906627634,0
+NBH.US,D,20170602,000000,11.6633,11.7117,11.643,11.7117,41926.193164761,0
+NBH.US,D,20170605,000000,11.7117,11.7127,11.6711,11.7049,11669.858105834,0
+NBH.US,D,20170606,000000,11.7117,11.7117,11.6565,11.6711,12144.872239865,0
+NBH.US,D,20170607,000000,11.6498,11.7177,11.6498,11.6711,28545.251536993,0
+NBH.US,D,20170608,000000,11.7177,11.7177,11.6585,11.6585,19812.219946777,0
+NBH.US,D,20170609,000000,11.6565,11.6751,11.6266,11.6352,21698.852170417,0
+NBH.US,D,20170612,000000,11.6352,11.6565,11.6266,11.6266,22541.485938611,0
+NBH.US,D,20170613,000000,11.6352,11.6352,11.6024,11.6099,36511.032036808,0
+NBH.US,D,20170614,000000,11.6352,11.7049,11.5965,11.6099,51237.502831191,0
+NBH.US,D,20170615,000000,11.6498,11.6711,11.5713,11.6266,75661.490435754,0
+NBH.US,D,20170616,000000,11.6498,11.7455,11.6295,11.7455,36293.145118808,0
+NBH.US,D,20170619,000000,11.73,11.7688,11.6711,11.6711,33822.038982425,0
+NBH.US,D,20170620,000000,11.6798,11.738,11.6633,11.7177,56191.074137594,0
+NBH.US,D,20170621,000000,11.7455,11.7455,11.6798,11.73,28061.976287588,0
+NBH.US,D,20170622,000000,11.73,11.7756,11.7068,11.7756,16914.633729189,0
+NBH.US,D,20170623,000000,11.7756,11.792,11.73,11.7593,16055.477730246,0
+NBH.US,D,20170626,000000,11.8162,11.8319,11.7234,11.7234,31622.517013978,0
+NBH.US,D,20170627,000000,11.7234,11.7613,11.6894,11.6974,25797.398035567,0
+NBH.US,D,20170628,000000,11.7097,11.7281,11.6769,11.703,10611.402698482,0
+NBH.US,D,20170629,000000,11.6691,11.6691,11.5857,11.5936,31849.697686774,0
+NBH.US,D,20170630,000000,11.5694,11.6604,11.5618,11.5618,24380.616748849,0
+NBH.US,D,20170703,000000,11.6322,11.7097,11.6322,11.7097,13188.870695311,0
+NBH.US,D,20170705,000000,11.6691,11.7746,11.6488,11.7097,64155.821997988,0
+NBH.US,D,20170706,000000,11.7281,11.7281,11.6508,11.703,44182.510301408,0
+NBH.US,D,20170707,000000,11.6864,11.7437,11.6769,11.703,40750.016863323,0
+NBH.US,D,20170710,000000,11.7437,11.8153,11.6954,11.7979,76587.767997114,0
+NBH.US,D,20170711,000000,11.7901,11.7979,11.736,11.7825,31084.511875215,0
+NBH.US,D,20170712,000000,11.8231,11.8231,11.7281,11.7901,41999.510563709,0
+NBH.US,D,20170713,000000,11.7746,11.8067,11.7697,11.7901,39601.721826275,0
+NBH.US,D,20170714,000000,11.8067,11.9034,11.7901,11.9034,32496.129964826,0
+NBH.US,D,20170717,000000,11.8909,11.9286,11.7825,11.7825,50387.640587043,0
+NBH.US,D,20170718,000000,11.7825,11.8513,11.7825,11.8513,27608.647581414,0
+NBH.US,D,20170719,000000,11.8598,11.8598,11.7979,11.8231,19980.540172533,0
+NBH.US,D,20170720,000000,11.8376,11.9112,11.8153,11.8153,28708.40856564,0
+NBH.US,D,20170721,000000,11.9034,11.9034,11.8153,11.8153,41930.323722448,0
+NBH.US,D,20170724,000000,12.1582,12.1582,11.8067,11.8153,23496.677403783,0
+NBH.US,D,20170725,000000,12.1582,12.1582,11.7167,11.7167,46359.314202576,0
+NBH.US,D,20170726,000000,12.0573,12.0573,11.7215,11.7281,31112.393139604,0
+NBH.US,D,20170727,000000,11.6545,11.731,11.6545,11.6769,74951.034513552,0
+NBH.US,D,20170728,000000,11.736,11.7901,11.7147,11.7882,50026.21678941,0
+NBH.US,D,20170731,000000,11.8067,11.8686,11.7901,11.8686,31501.698201626,0
+NBH.US,D,20170801,000000,11.9296,11.9296,11.8686,11.8841,34470.53653932,0
+NBH.US,D,20170802,000000,11.9122,11.9674,11.8919,11.9122,37839.006333251,0
+NBH.US,D,20170803,000000,12.0118,12.0118,11.8987,11.8987,20345.061888429,0
+NBH.US,D,20170804,000000,11.9479,11.9479,11.8231,11.8241,35930.688681753,0
+NBH.US,D,20170807,000000,11.7825,11.8463,11.7825,11.7979,20726.105835077,0
+NBH.US,D,20170808,000000,11.831,11.8385,11.7281,11.7503,37384.644987656,0
+NBH.US,D,20170809,000000,11.8153,11.8153,11.6604,11.6769,45896.691741607,0
+NBH.US,D,20170810,000000,11.6954,11.7097,11.6545,11.6769,55970.089301328,0
+NBH.US,D,20170811,000000,11.6401,11.7437,11.585,11.7167,34886.690226306,0
+NBH.US,D,20170814,000000,11.7281,11.7746,11.703,11.7503,12245.038263781,0
+NBH.US,D,20170815,000000,11.7503,11.7503,11.6769,11.7281,35521.763470718,0
+NBH.US,D,20170816,000000,11.7901,11.7901,11.7097,11.7746,35791.28235981,0
+NBH.US,D,20170817,000000,11.8231,11.8231,11.7437,11.7669,34394.121222105,0
+NBH.US,D,20170818,000000,11.7503,11.7825,11.736,11.736,25250.099142009,0
+NBH.US,D,20170821,000000,11.7503,11.8231,11.7503,11.8067,26234.204510991,0
+NBH.US,D,20170822,000000,11.8686,11.8686,11.7669,11.8067,46175.504385494,0
+NBH.US,D,20170823,000000,11.8523,11.8919,11.8463,11.8919,47934.08932083,0
+NBH.US,D,20170824,000000,11.8755,11.8987,11.8231,11.8608,33872.638314093,0
+NBH.US,D,20170825,000000,11.8841,11.8841,11.8608,11.8686,18880.779188308,0
+NBH.US,D,20170828,000000,11.8608,11.8909,11.8463,11.8755,59081.43187923,0
+NBH.US,D,20170829,000000,11.8841,11.9296,11.8755,11.9044,44367.352757911,0
+NBH.US,D,20170830,000000,11.8385,11.9044,11.8385,11.8686,32414.551450502,0
+NBH.US,D,20170831,000000,11.9596,12.0285,11.8523,12.0285,36243.57842656,0
+NBH.US,D,20170901,000000,12.0507,12.0507,11.8523,11.9122,34508.744197926,0
+NBH.US,D,20170905,000000,11.9529,11.9529,11.8523,11.8608,61208.669088153,0
+NBH.US,D,20170906,000000,11.9122,11.9122,11.8755,11.9122,19433.241278974,0
+NBH.US,D,20170907,000000,11.9529,11.9761,11.8755,11.9596,32552.925133024,0
+NBH.US,D,20170908,000000,11.9829,12.0806,11.9577,12.0314,46043.326539504,0
+NBH.US,D,20170911,000000,12.0507,12.1039,12.0128,12.0449,30862.494399528,0
+NBH.US,D,20170912,000000,12.0507,12.0593,11.9829,11.9905,31593.603110166,0
+NBH.US,D,20170913,000000,12.0062,12.0806,11.9905,12.0739,31337.508533559,0
+NBH.US,D,20170914,000000,12.0226,12.1116,12.0226,12.0672,34888.75550515,0
+NBH.US,D,20170915,000000,12.1532,12.1902,12.0806,12.1735,47846.314969976,0
+NBH.US,D,20170918,000000,12.1902,12.1902,12.0507,12.0593,37182.247660983,0
+NBH.US,D,20170919,000000,12.1039,12.1039,11.9529,11.9674,44425.180565533,0
+NBH.US,D,20170920,000000,11.9974,11.9974,11.8987,11.8987,22879.159029543,0
+NBH.US,D,20170921,000000,11.9974,11.9974,11.8523,11.8523,64670.076430046,0
+NBH.US,D,20170922,000000,11.8463,11.8755,11.8231,11.8231,31354.030764307,0
+NBH.US,D,20170925,000000,11.9674,11.9674,11.8686,11.9365,31314.790466278,0
+NBH.US,D,20170926,000000,11.9905,12.0672,11.9122,12.0672,42631.485889855,0
+NBH.US,D,20170927,000000,11.9596,11.9761,11.8919,11.9044,56327.382541273,0
+NBH.US,D,20170928,000000,11.9674,11.9674,11.8755,11.8987,65791.522842128,0
+NBH.US,D,20170929,000000,11.9829,11.9829,11.831,11.831,40138.694325614,0
+NBH.US,D,20171002,000000,11.8385,11.921,11.831,11.831,22269.901770677,0
+NBH.US,D,20171003,000000,11.921,11.9296,11.831,11.8608,22159.409352542,0
+NBH.US,D,20171004,000000,11.8987,11.9044,11.8144,11.8919,46686.660899289,0
+NBH.US,D,20171005,000000,11.9529,11.9529,11.8385,11.8463,34967.236101208,0
+NBH.US,D,20171006,000000,11.8841,11.9122,11.8608,11.9122,38968.713860708,0
+NBH.US,D,20171009,000000,11.9122,11.9365,11.8755,11.9365,50175.949505572,0
+NBH.US,D,20171010,000000,11.9761,11.9761,11.8617,11.921,39546.991936919,0
+NBH.US,D,20171011,000000,11.9365,11.9674,11.8987,11.9443,36338.581253367,0
+NBH.US,D,20171012,000000,11.9761,11.9761,11.8385,11.8987,37971.184179243,0
+NBH.US,D,20171013,000000,11.9044,11.9829,11.8608,11.8686,54748.476865332,0
+NBH.US,D,20171016,000000,11.8755,11.8987,11.831,11.831,36698.972411576,0
+NBH.US,D,20171017,000000,11.8231,11.8909,11.742,11.8057,52968.206502137,0
+NBH.US,D,20171018,000000,11.7494,11.7717,11.742,11.7659,19354.760682917,0
+NBH.US,D,20171019,000000,11.8057,11.8057,11.7494,11.7806,13956.121785712,0
+NBH.US,D,20171020,000000,11.7573,11.7736,11.6671,11.7087,41364.437319299,0
+NBH.US,D,20171023,000000,11.7205,11.742,11.6585,11.7271,32550.85985418,0
+NBH.US,D,20171024,000000,11.6751,11.7736,11.6751,11.7205,35910.035893316,0
+NBH.US,D,20171025,000000,11.7157,11.7157,11.5451,11.5723,39588.297513791,0
+NBH.US,D,20171026,000000,11.5588,11.6207,11.5298,11.552,34961.040264677,0
+NBH.US,D,20171027,000000,11.5451,11.5588,11.4753,11.49,40113.910979491,0
+NBH.US,D,20171030,000000,11.5451,11.6043,11.5375,11.6043,37747.10142471,0
+NBH.US,D,20171031,000000,11.5451,11.6043,11.5451,11.5451,41692.816655432,0
+NBH.US,D,20171101,000000,11.5654,11.6043,11.5654,11.5906,17765.528612757,0
+NBH.US,D,20171102,000000,11.5733,11.6295,11.5654,11.5654,32972.176738277,0
+NBH.US,D,20171103,000000,11.5733,11.5733,11.5122,11.5298,22155.278794857,0
+NBH.US,D,20171106,000000,11.5654,11.5811,11.5461,11.5654,25696.19937223,0
+NBH.US,D,20171107,000000,11.5733,11.6469,11.5451,11.6469,32494.064685982,0
+NBH.US,D,20171108,000000,11.6681,11.7021,11.6382,11.7021,19315.520384888,0
+NBH.US,D,20171109,000000,11.7021,11.7021,11.6295,11.6536,33463.713103058,0
+NBH.US,D,20171110,000000,11.6595,11.6759,11.5906,11.5906,22617.901255825,0
+NBH.US,D,20171113,000000,11.6119,11.6681,11.6089,11.6469,18870.45279409,0
+NBH.US,D,20171114,000000,11.7271,11.7271,11.6043,11.6855,99972.920343342,0
+NBH.US,D,20171115,000000,11.7215,11.8395,11.6681,11.6954,71714.74256561,0
+NBH.US,D,20171116,000000,11.6954,11.736,11.6759,11.7271,50876.079033557,0
+NBH.US,D,20171117,000000,11.7437,11.7437,11.6855,11.7021,35749.976782937,0
+NBH.US,D,20171120,000000,11.6855,11.7157,11.5984,11.5984,48667.263310312,0
+NBH.US,D,20171121,000000,11.6043,11.7157,11.6043,11.6043,77552.253217081,0
+NBH.US,D,20171122,000000,11.6043,11.6595,11.5984,11.6217,38705.390808146,0
+NBH.US,D,20171124,000000,11.6382,11.6954,11.6332,11.6855,6439.5394343847,0
+NBH.US,D,20171127,000000,11.7021,11.7137,11.6536,11.6536,43142.64240365,0
+NBH.US,D,20171128,000000,11.6681,11.6954,11.6119,11.6595,38928.440923258,0
+NBH.US,D,20171129,000000,11.6759,11.7021,11.5644,11.6536,47486.956451188,0
+NBH.US,D,20171130,000000,11.6759,11.6759,11.5723,11.5906,43291.342480388,0
+NBH.US,D,20171201,000000,11.6295,11.6295,11.551,11.5588,72045.187180588,0
+NBH.US,D,20171204,000000,11.5588,11.5588,11.5113,11.5199,45438.199838324,0
+NBH.US,D,20171205,000000,11.4743,11.6217,11.4743,11.6119,48252.142262747,0
+NBH.US,D,20171206,000000,11.6217,11.6759,11.5821,11.6119,105487.21485579,0
+NBH.US,D,20171207,000000,11.6119,11.6469,11.5365,11.5821,90827.865623825,0
+NBH.US,D,20171208,000000,11.551,11.5644,11.5045,11.5588,99718.891045578,0
+NBH.US,D,20171211,000000,11.551,11.6217,11.5298,11.5821,83718.143204688,0
+NBH.US,D,20171212,000000,11.5045,11.551,11.4986,11.5288,91685.988983346,0
+NBH.US,D,20171213,000000,11.5441,11.551,11.4678,11.551,116443.51912116,0
+NBH.US,D,20171214,000000,11.5365,11.6295,11.5199,11.6295,63038.506143593,0
+NBH.US,D,20171215,000000,11.6043,11.6382,11.5288,11.5365,78308.145273843,0
+NBH.US,D,20171218,000000,11.4986,11.551,11.4687,11.4822,109199.55357717,0
+NBH.US,D,20171219,000000,11.5113,11.5199,11.4184,11.5045,132176.81335179,0
+NBH.US,D,20171220,000000,11.4822,11.6382,11.4822,11.5045,83567.377849103,0
+NBH.US,D,20171221,000000,11.5045,11.5045,11.427,11.4426,73744.911668881,0
+NBH.US,D,20171222,000000,11.4028,11.4743,11.3602,11.4678,153708.37793588,0
+NBH.US,D,20171226,000000,11.4986,11.4986,11.3872,11.427,102195.16037907,0
+NBH.US,D,20171227,000000,11.4743,11.49,11.3815,11.4678,139366.04900641,0
+NBH.US,D,20171228,000000,11.4986,11.5045,11.3583,11.3952,172849.38225849,0
+NBH.US,D,20171229,000000,11.427,11.552,11.3952,11.552,97358.277327328,0
+NBH.US,D,20180102,000000,11.5365,11.5588,11.4986,11.552,49713.327044603,0
+NBH.US,D,20180103,000000,11.583,11.5916,11.5588,11.5588,37686.175698823,0
+NBH.US,D,20180104,000000,11.583,11.5994,11.5441,11.5588,69120.752338033,0
+NBH.US,D,20180105,000000,11.5733,11.6217,11.5588,11.5916,64434.634641875,0
+NBH.US,D,20180108,000000,11.6217,11.6227,11.5791,11.5916,64335.501257381,0
+NBH.US,D,20180109,000000,11.583,11.6014,11.5441,11.5441,38708.488726412,0
+NBH.US,D,20180110,000000,11.5199,11.5441,11.4822,11.4822,24012.997114686,0
+NBH.US,D,20180111,000000,11.5045,11.552,11.5045,11.5288,27784.196283123,0
+NBH.US,D,20180112,000000,11.5588,11.5588,11.4822,11.5199,38963.550663598,0
+NBH.US,D,20180116,000000,11.5654,11.5916,11.49,11.5199,72210.409488078,0
+NBH.US,D,20180117,000000,11.5288,11.5588,11.5199,11.5365,47067.704845935,0
+NBH.US,D,20180118,000000,11.5365,11.5654,11.5045,11.5045,51984.101133155,0
+NBH.US,D,20180119,000000,11.5441,11.5441,11.4822,11.4986,26695.794332539,0
+NBH.US,D,20180122,000000,11.49,11.5288,11.4822,11.4822,62504.631562519,0
+NBH.US,D,20180123,000000,11.49,11.5045,11.4503,11.4503,56454.397190155,0
+NBH.US,D,20180124,000000,11.4743,11.5045,11.3872,11.3872,44142.237363958,0
+NBH.US,D,20180125,000000,11.4028,11.4028,11.3416,11.3583,74373.789076761,0
+NBH.US,D,20180126,000000,11.3332,11.3729,11.2866,11.3158,72245.519228418,0
+NBH.US,D,20180129,000000,11.2943,11.2943,11.122,11.1452,92054.641256931,0
+NBH.US,D,20180130,000000,11.2005,11.2005,11.0764,11.0823,38644.465082261,0
+NBH.US,D,20180131,000000,11.1753,11.1917,11.029,11.0387,102252.98818669,0
+NBH.US,D,20180201,000000,10.9555,11.0533,10.9254,10.9883,190603.5518376,0
+NBH.US,D,20180202,000000,10.9111,11.0261,10.8422,10.9467,100997.29864976,0
+NBH.US,D,20180205,000000,10.9389,10.9555,10.9041,10.9111,49415.926891122,0
+NBH.US,D,20180206,000000,10.9111,10.9951,10.9111,10.9592,95657.520199612,0
+NBH.US,D,20180207,000000,11.0038,11.0696,10.9768,11.0203,79930.421805502,0
+NBH.US,D,20180208,000000,11.0533,11.0629,11.0068,11.0629,69397.499703077,0
+NBH.US,D,20180209,000000,11.0629,11.0629,10.999,11.0115,30538.245621081,0
+NBH.US,D,20180212,000000,11.0823,11.0823,10.9951,11.0387,76589.833275958,0
+NBH.US,D,20180213,000000,11.0764,11.0911,11.029,11.0764,45662.282592856,0
+NBH.US,D,20180214,000000,11.0977,11.0977,10.9951,11.029,170065.38637729,0
+NBH.US,D,20180215,000000,11.0696,11.0977,11.0115,11.0764,72377.69707441,0
+NBH.US,D,20180216,000000,11.0629,11.122,11.0533,11.0764,60778.058449258,0
+NBH.US,D,20180220,000000,11.0203,11.0823,11.0203,11.0203,105143.34592831,0
+NBH.US,D,20180221,000000,11.029,11.0823,11.0135,11.0387,64727.904237667,0
+NBH.US,D,20180222,000000,11.0764,11.0764,11.0038,11.0038,53625.997813828,0
+NBH.US,D,20180223,000000,11.0533,11.1607,11.0105,11.1607,62103.967466859,0
+NBH.US,D,20180226,000000,11.1607,11.4996,11.1374,11.3166,85837.119298236,0
+NBH.US,D,20180227,000000,11.3506,11.3506,11.1995,11.2178,81370.953798921,0
+NBH.US,D,20180228,000000,11.2324,11.2537,11.1723,11.2537,56332.545738383,0
+NBH.US,D,20180301,000000,11.272,11.272,10.9612,10.9797,120604.02335161,0
+NBH.US,D,20180302,000000,10.9941,11.0367,10.9835,11.0097,53844.91737125,0
+NBH.US,D,20180305,000000,11.0271,11.0367,10.9719,11.0367,29003.743440276,0
+NBH.US,D,20180306,000000,11.0513,11.0754,11.0367,11.0367,24938.242036625,0
+NBH.US,D,20180307,000000,11.0367,11.0754,11.002,11.0754,43598.036388665,0
+NBH.US,D,20180308,000000,11.061,11.0901,11.0058,11.0271,35644.647561913,0
+NBH.US,D,20180309,000000,11.002,11.0901,10.9874,11.0271,38166.353029964,0
+NBH.US,D,20180312,000000,11.0446,11.0513,10.9941,11.002,41320.033824161,0
+NBH.US,D,20180313,000000,11.002,11.0271,10.9234,10.9369,65842.122173798,0
+NBH.US,D,20180314,000000,10.9797,11.002,10.9091,10.9941,55428.986244302,0
+NBH.US,D,20180315,000000,10.9709,11.0367,10.9091,10.9457,77233.167635743,0
+NBH.US,D,20180316,000000,10.9234,10.9602,10.9146,10.9369,57269.149693961,0
+NBH.US,D,20180319,000000,10.9091,10.9612,10.8933,10.9314,74112.531303044,0
+NBH.US,D,20180320,000000,10.9709,10.9709,10.9021,10.9369,71195.32493644,0
+NBH.US,D,20180321,000000,10.9457,10.9457,10.9146,10.9234,50247.201625677,0
+NBH.US,D,20180322,000000,10.9146,11.0097,10.9146,10.9797,150322.35327178,0
+NBH.US,D,20180323,000000,11.0367,11.0367,10.9021,10.9021,60198.747733625,0
+NBH.US,D,20180326,000000,10.8858,10.9091,10.848,10.848,29175.161584295,0
+NBH.US,D,20180327,000000,10.9091,10.9091,10.8537,10.8615,56238.575550999,0
+NBH.US,D,20180328,000000,10.8703,10.9146,10.8615,10.8779,31287.941841312,0
+NBH.US,D,20180329,000000,10.9234,10.9545,10.9021,10.9146,46843.622091404,0
+NBH.US,D,20180402,000000,10.9379,10.9874,10.9314,10.9379,27005.586159081,0
+NBH.US,D,20180403,000000,10.9719,10.9805,10.9244,10.9545,36985.013531417,0
+NBH.US,D,20180404,000000,10.9805,11.0105,10.9545,11.0105,32463.085503327,0
+NBH.US,D,20180405,000000,11.0028,11.0194,10.9748,10.9874,33807.582030519,0
+NBH.US,D,20180406,000000,11.0105,11.0446,10.9874,10.9874,28831.292656835,0
+NBH.US,D,20180409,000000,10.9805,11.0281,10.9457,10.9709,30835.645774562,0
+NBH.US,D,20180410,000000,11.0028,11.0028,10.9314,10.9545,30083.884275486,0
+NBH.US,D,20180411,000000,10.9545,10.9758,10.9379,10.9719,25622.881973282,0
+NBH.US,D,20180412,000000,11.0028,11.0028,10.9622,10.9622,9369.1374740493,0
+NBH.US,D,20180413,000000,10.9941,10.9941,10.9457,10.9622,20407.020253738,0
+NBH.US,D,20180416,000000,10.9805,11.2896,10.9091,10.9146,92994.343130774,0
+NBH.US,D,20180417,000000,10.8779,10.8868,10.8537,10.8703,81463.891346883,0
+NBH.US,D,20180418,000000,10.8537,10.8615,10.8324,10.847,43931.578921909,0
+NBH.US,D,20180419,000000,10.8392,10.848,10.7879,10.8392,50389.705865887,0
+NBH.US,D,20180420,000000,10.7724,10.8537,10.7724,10.8392,48493.779887451,0
+NBH.US,D,20180423,000000,10.8314,10.8392,10.8219,10.8227,24540.675859228,0
+NBH.US,D,20180424,000000,10.8314,10.8392,10.7424,10.7724,71848.985690446,0
+NBH.US,D,20180425,000000,10.7724,10.78,10.7105,10.7483,48446.278474046,0
+NBH.US,D,20180426,000000,10.78,10.78,10.724,10.7414,74239.545951926,0
+NBH.US,D,20180427,000000,10.7724,10.7879,10.6881,10.7105,100385.97611206,0
+NBH.US,D,20180430,000000,10.724,10.7724,10.724,10.7724,49657.564515825,0
+NBH.US,D,20180501,000000,10.78,10.8227,10.78,10.8053,43525.751629139,0
+NBH.US,D,20180502,000000,10.8227,10.8789,10.814,10.8546,46319.041265125,0
+NBH.US,D,20180503,000000,10.8712,10.9244,10.8489,10.8712,33573.172881768,0
+NBH.US,D,20180504,000000,10.9031,10.9091,10.8546,10.8546,17544.543776491,0
+NBH.US,D,20180507,000000,10.8789,10.8943,10.8625,10.8789,26344.696929123,0
+NBH.US,D,20180508,000000,10.8789,10.8789,10.8314,10.8759,28469.868859202,0
+NBH.US,D,20180509,000000,10.8712,10.9031,10.8625,10.8868,36008.13663839,0
+NBH.US,D,20180510,000000,10.8712,10.9244,10.8712,10.8868,29301.143593755,0
+NBH.US,D,20180511,000000,10.9091,10.9156,10.8625,10.8712,44849.595367895,0
+NBH.US,D,20180514,000000,10.8489,10.8933,10.8489,10.8712,29438.484636856,0
+NBH.US,D,20180515,000000,10.8789,10.8789,10.8227,10.8489,39329.105018918,0
+NBH.US,D,20180516,000000,10.8625,10.8789,10.8489,10.8625,62196.90501482,0
+NBH.US,D,20180517,000000,10.8489,10.8943,10.814,10.8402,29394.081141719,0
+NBH.US,D,20180518,000000,10.8227,10.8546,10.7976,10.7976,43783.91148459,0
+NBH.US,D,20180521,000000,10.814,10.8314,10.7724,10.8314,26461.385183788,0
+NBH.US,D,20180522,000000,10.8227,10.8789,10.814,10.814,82614.251662776,0
+NBH.US,D,20180523,000000,10.8712,10.9091,10.815,10.9091,26720.577678662,0
+NBH.US,D,20180524,000000,10.9156,10.9467,10.8943,10.8943,44112.290820725,0
+NBH.US,D,20180525,000000,10.9031,10.9244,10.8868,10.8933,16289.886878994,0
+NBH.US,D,20180529,000000,10.9389,10.9883,10.9389,10.9815,18499.735241661,0
+NBH.US,D,20180530,000000,11.0629,11.0629,10.9244,10.9555,35467.033581362,0
+NBH.US,D,20180531,000000,10.9815,11.0213,10.9323,10.9951,44573.880642272,0
+NBH.US,D,20180601,000000,10.9951,10.9951,10.9349,10.9632,26073.11276119,0
+NBH.US,D,20180604,000000,10.9719,10.9719,10.9156,10.9389,34808.209630251,0
+NBH.US,D,20180605,000000,10.9244,10.9632,10.9244,10.9244,35090.120192403,0
+NBH.US,D,20180606,000000,10.9091,10.9323,10.8858,10.9091,38931.538841524,0
+NBH.US,D,20180607,000000,10.9244,10.9467,10.8943,10.9156,49295.108078772,0
+NBH.US,D,20180608,000000,10.9031,10.9632,10.8943,10.9323,93708.929610665,0
+NBH.US,D,20180611,000000,10.9389,10.9389,10.7966,10.8858,73565.232409487,0
+NBH.US,D,20180612,000000,10.8943,10.8943,10.8489,10.8779,53337.891415142,0
+NBH.US,D,20180613,000000,10.8858,10.9156,10.848,10.8537,45604.454785236,0
+NBH.US,D,20180614,000000,10.8537,10.8779,10.848,10.848,32907.120454704,0
+NBH.US,D,20180615,000000,10.8858,10.9244,10.848,10.8546,48496.877805716,0
+NBH.US,D,20180618,000000,10.8615,10.9244,10.8537,10.9244,61245.844107337,0
+NBH.US,D,20180619,000000,10.9244,11.0125,10.9244,10.9555,84468.872064341,0
+NBH.US,D,20180620,000000,10.9467,10.9719,10.9244,10.9467,80430.219285657,0
+NBH.US,D,20180621,000000,10.9632,10.9883,10.9304,10.9883,52784.396685055,0
+NBH.US,D,20180622,000000,11.0038,11.0038,10.9467,10.9815,38008.359198428,0
+NBH.US,D,20180625,000000,10.9951,11.0397,10.9815,10.9815,38868.547836792,0
+NBH.US,D,20180626,000000,10.9632,11.0629,10.9632,10.9815,34051.284934065,0
+NBH.US,D,20180627,000000,11.0038,11.0038,10.9467,10.9719,53049.78501646,0
+NBH.US,D,20180628,000000,10.9091,10.9719,10.8943,10.8943,65281.398967757,0
+NBH.US,D,20180629,000000,10.9031,10.9467,10.9031,10.9467,44899.162060142,0
+NBH.US,D,20180702,000000,10.9389,10.9874,10.9091,10.9091,36475.922296467,0
+NBH.US,D,20180703,000000,10.9091,10.9091,10.9031,10.9031,23827.122018761,0
+NBH.US,D,20180705,000000,10.9031,10.9156,10.8121,10.8693,58287.332163861,0
+NBH.US,D,20180706,000000,10.9091,10.9091,10.847,10.8527,37214.259483059,0
+NBH.US,D,20180709,000000,10.847,10.8769,10.7714,10.7714,50311.225269829,0
+NBH.US,D,20180710,000000,10.7859,10.8257,10.7627,10.7627,45821.309063815,0
+NBH.US,D,20180711,000000,10.7781,10.8033,10.7559,10.7627,68869.820958534,0
+NBH.US,D,20180712,000000,10.8033,10.8295,10.7627,10.8209,46938.624918208,0
+NBH.US,D,20180713,000000,10.8527,10.8769,10.8295,10.8769,44816.550906398,0
+NBH.US,D,20180716,000000,10.8382,10.9323,10.8382,10.847,94388.406350213,0
+NBH.US,D,20180717,000000,10.8527,10.9031,10.8527,10.8943,48404.972897174,0
+NBH.US,D,20180718,000000,10.8693,10.9323,10.8693,10.9121,78463.041187115,0
+NBH.US,D,20180719,000000,10.9156,10.9457,10.9031,10.9091,42112.068260687,0
+NBH.US,D,20180720,000000,10.9156,10.9379,10.9091,10.9244,32622.111974286,0
+NBH.US,D,20180723,000000,10.9389,10.9389,10.8858,10.8943,122721.96680574,0
+NBH.US,D,20180724,000000,10.9031,10.9244,10.8769,10.8769,72287.857444713,0
+NBH.US,D,20180725,000000,10.8858,10.9156,10.8693,10.8769,38140.537044419,0
+NBH.US,D,20180726,000000,10.9031,10.9091,10.8605,10.8769,41498.680444133,0
+NBH.US,D,20180727,000000,10.8858,10.9467,10.8527,10.8527,99868.623761739,0
+NBH.US,D,20180730,000000,10.8769,10.8769,10.8121,10.8121,61859.23192389,0
+NBH.US,D,20180731,000000,10.847,10.8769,10.7859,10.8527,95747.35982931,0
+NBH.US,D,20180801,000000,10.8943,10.8943,10.8527,10.8605,27527.069067093,0
+NBH.US,D,20180802,000000,10.8769,10.9021,10.8295,10.8382,58249.124505255,0
+NBH.US,D,20180803,000000,10.847,10.9323,10.847,10.8943,100108.1961076,0
+NBH.US,D,20180806,000000,10.8527,10.9323,10.847,10.8693,76483.471415512,0
+NBH.US,D,20180807,000000,10.8693,10.8943,10.8382,10.8382,44846.497449629,0
+NBH.US,D,20180808,000000,10.847,10.8605,10.8295,10.8527,53223.268439323,0
+NBH.US,D,20180809,000000,10.847,10.8605,10.8209,10.8209,66972.862340675,0
+NBH.US,D,20180810,000000,10.8295,10.9825,10.8209,10.8943,39341.49669198,0
+NBH.US,D,20180813,000000,10.9156,10.9477,10.9031,10.9477,59481.063335469,0
+NBH.US,D,20180814,000000,10.9477,10.9641,10.8693,10.9477,92798.14164063,0
+NBH.US,D,20180815,000000,10.9825,10.9825,10.8295,10.9156,52626.402853519,0
+NBH.US,D,20180816,000000,10.9156,10.9244,10.8858,10.8943,44343.602051209,0
+NBH.US,D,20180817,000000,10.9156,10.9323,10.9091,10.9244,40871.868315097,0
+NBH.US,D,20180820,000000,10.9477,10.9729,10.9091,10.9389,48878.954391784,0
+NBH.US,D,20180821,000000,10.9389,10.9893,10.9389,10.9825,38547.396976611,0
+NBH.US,D,20180822,000000,10.9641,11.0048,10.9564,10.9564,38493.699726678,0
+NBH.US,D,20180823,000000,10.9729,10.9961,10.9632,10.9641,35428.825922756,0
+NBH.US,D,20180824,000000,11.0135,11.0135,10.9477,11.0135,57717.315203024,0
+NBH.US,D,20180827,000000,11.0551,11.0551,11.0135,11.031,72517.103396353,0
+NBH.US,D,20180828,000000,11.0639,11.0639,11.0223,11.0466,32627.275171394,0
+NBH.US,D,20180829,000000,11.0397,11.0551,11.0135,11.0551,51991.329609108,0
+NBH.US,D,20180830,000000,11.0397,11.0397,10.9893,11.0223,43632.113489585,0
+NBH.US,D,20180831,000000,11.0397,11.0726,11.0357,11.0466,30187.148217665,0
+NBH.US,D,20180904,000000,11.0551,11.0639,10.9825,10.9825,58837.728975684,0
+NBH.US,D,20180905,000000,10.9825,11.0135,10.9729,10.9805,38978.007615503,0
+NBH.US,D,20180906,000000,10.9961,11.0048,10.8818,10.8848,72756.675742213,0
+NBH.US,D,20180907,000000,10.8848,10.9021,10.8285,10.8683,69036.075905445,0
+NBH.US,D,20180910,000000,10.9467,10.9555,10.8683,10.9555,74581.349600545,0
+NBH.US,D,20180911,000000,10.9555,10.9555,10.9146,10.9234,46485.296212036,0
+NBH.US,D,20180912,000000,10.9234,10.9467,10.8848,10.9021,54136.1216882,0
+NBH.US,D,20180913,000000,10.9314,10.9379,10.8848,10.9091,48136.486647505,0
+NBH.US,D,20180914,000000,10.8683,10.9146,10.8527,10.9091,89556.686495581,0
+NBH.US,D,20180917,000000,10.9555,10.9555,10.8683,10.8848,79187.954061222,0
+NBH.US,D,20180918,000000,10.846,10.9379,10.846,10.9314,78670.601710899,0
+NBH.US,D,20180919,000000,10.9314,10.9729,10.9314,10.9555,55295.775758889,0
+NBH.US,D,20180920,000000,10.9379,10.9961,10.9111,10.9555,67845.442652102,0
+NBH.US,D,20180921,000000,10.9379,10.9729,10.9234,10.9555,81971.949942413,0
+NBH.US,D,20180924,000000,10.9314,10.9729,10.8848,10.9729,32983.535771918,0
+NBH.US,D,20180925,000000,10.9893,10.9912,10.8848,10.8848,62979.64569655,0
+NBH.US,D,20180926,000000,10.8848,10.9146,10.8683,10.9021,44851.660646739,0
+NBH.US,D,20180927,000000,10.8595,10.9467,10.846,10.846,75393.004186085,0
+NBH.US,D,20180928,000000,10.8848,10.9467,10.8848,10.9467,40976.1648967,0
+NBH.US,D,20181001,000000,10.9379,11.0048,10.9379,10.9729,57570.680405129,0
+NBH.US,D,20181002,000000,10.9893,10.9971,10.8906,10.9091,62354.898846357,0
+NBH.US,D,20181003,000000,10.8848,10.9234,10.8111,10.8111,42169.896068308,0
+NBH.US,D,20181004,000000,10.7453,10.8382,10.6077,10.6077,86426.756408085,0
+NBH.US,D,20181005,000000,10.6077,10.6166,10.4528,10.4994,136228.89044296,0
+NBH.US,D,20181008,000000,10.4597,10.5497,10.4597,10.5497,44780.408526634,0
+NBH.US,D,20181009,000000,10.5167,10.6563,10.5167,10.5721,64691.761857905,0
+NBH.US,D,20181010,000000,10.5593,10.5981,10.4867,10.4867,67060.636691529,0
+NBH.US,D,20181011,000000,10.5593,10.5836,10.4597,10.5167,41734.122232305,0
+NBH.US,D,20181012,000000,10.4867,10.5167,10.4867,10.4867,22527.028986705,0
+NBH.US,D,20181015,000000,10.533,10.5981,10.4867,10.542,70755.420542752,0
+NBH.US,D,20181016,000000,10.533,10.5836,10.5247,10.5593,71850.018329866,0
+NBH.US,D,20181017,000000,10.5836,10.5981,10.5071,10.533,46452.251750538,0
+NBH.US,D,20181018,000000,10.542,10.5593,10.4867,10.5167,87978.813459061,0
+NBH.US,D,20181019,000000,10.5748,10.5894,10.4994,10.542,105503.73708653,0
+NBH.US,D,20181022,000000,10.5071,10.7047,10.5071,10.6408,67974.522579828,0
+NBH.US,D,20181023,000000,10.6563,10.663,10.5662,10.6077,55514.695316312,0
+NBH.US,D,20181024,000000,10.6077,10.6814,10.6077,10.6156,50449.59895235,0
+NBH.US,D,20181025,000000,10.5593,10.628,10.4528,10.4528,117192.18270195,0
+NBH.US,D,20181026,000000,10.4364,10.5071,10.4364,10.4691,40737.625190261,0
+NBH.US,D,20181029,000000,10.4781,10.5071,10.4034,10.4364,60544.681939931,0
+NBH.US,D,20181030,000000,10.4034,10.4276,10.3473,10.355,82780.506609687,0
+NBH.US,D,20181031,000000,10.3792,10.4102,10.3221,10.3221,63563.08696987,0
+NBH.US,D,20181101,000000,10.3725,10.419,10.3579,10.3792,20154.023595395,0
+NBH.US,D,20181102,000000,10.4459,10.4597,10.4053,10.419,67165.965912553,0
+NBH.US,D,20181105,000000,10.4276,10.4944,10.4073,10.4867,31279.680725938,0
+NBH.US,D,20181106,000000,10.4459,10.4691,10.4276,10.4276,19151.330716821,0
+NBH.US,D,20181107,000000,10.4528,10.5207,10.3628,10.3628,153227.16796532,0
+NBH.US,D,20181108,000000,10.3792,10.4364,10.3628,10.4276,146045.16078666,0
+NBH.US,D,20181109,000000,10.4364,10.5071,10.4364,10.5071,45879.136871435,0
+NBH.US,D,20181112,000000,10.4994,10.5671,10.4691,10.5507,58594.026072138,0
+NBH.US,D,20181113,000000,10.5167,10.5758,10.5071,10.5652,37594.270790283,0
+NBH.US,D,20181114,000000,10.5989,10.5989,10.5167,10.5593,51270.547292687,0
+NBH.US,D,20181115,000000,10.542,10.6087,10.4867,10.4867,69598.864390328,0
+NBH.US,D,20181116,000000,10.4944,10.5758,10.4528,10.4691,52665.643151548,0
+NBH.US,D,20181119,000000,10.4528,10.5167,10.4102,10.4102,71157.117277834,0
+NBH.US,D,20181120,000000,10.4102,10.4597,10.355,10.4102,97835.356740203,0
+NBH.US,D,20181121,000000,10.419,10.4781,10.387,10.4364,69591.635914376,0
+NBH.US,D,20181123,000000,10.4459,10.4944,10.3938,10.4781,42700.672731116,0
+NBH.US,D,20181126,000000,10.4867,10.4867,10.4364,10.4364,42187.450938479,0
+NBH.US,D,20181127,000000,10.4528,10.5167,10.4528,10.4944,94355.361888715,0
+NBH.US,D,20181128,000000,10.4867,10.5468,10.4691,10.5071,135520.49979961,0
+NBH.US,D,20181129,000000,10.534,10.6271,10.4867,10.5071,150816.98755482,0
+NBH.US,D,20181130,000000,10.5071,10.5999,10.4781,10.5167,125955.16083542,0
+NBH.US,D,20181203,000000,10.5257,10.5671,10.5257,10.534,57730.739515508,0
+NBH.US,D,20181204,000000,10.5999,10.6746,10.5845,10.634,69207.494049464,0
+NBH.US,D,20181206,000000,10.5904,10.6746,10.5845,10.6746,147600.31575589,0
+NBH.US,D,20181207,000000,10.634,10.6582,10.6176,10.6176,70883.467831056,0
+NBH.US,D,20181210,000000,10.6582,10.7298,10.6176,10.6746,95576.974324713,0
+NBH.US,D,20181211,000000,10.6746,10.7152,10.6649,10.6746,123204.20941573,0
+NBH.US,D,20181212,000000,10.6824,10.7298,10.5507,10.5845,179376.69604373,0
+NBH.US,D,20181213,000000,10.5845,10.5999,10.4994,10.5217,185495.08461793,0
+NBH.US,D,20181214,000000,10.5167,10.5593,10.4597,10.542,88034.575987837,0
+NBH.US,D,20181217,000000,10.4691,10.5758,10.4597,10.5071,161594.64520021,0
+NBH.US,D,20181218,000000,10.4528,10.5593,10.4528,10.5071,207582.20921094,0
+NBH.US,D,20181219,000000,10.5507,10.5593,10.5071,10.5167,94385.308431947,0
+NBH.US,D,20181220,000000,10.5167,10.5593,10.4459,10.4459,182306.29408339,0
+NBH.US,D,20181221,000000,10.4459,10.4944,10.3133,10.3792,308075.57982287,0
+NBH.US,D,20181224,000000,10.4364,10.4364,10.3211,10.354,137692.14050366,0
+NBH.US,D,20181226,000000,10.3628,10.4266,10.231,10.3395,320693.40091792,0
+NBH.US,D,20181227,000000,10.3463,10.4364,10.2533,10.3037,206232.54948664,0
+NBH.US,D,20181228,000000,10.2862,10.386,10.2862,10.354,215859.84681614,0
+NBH.US,D,20181231,000000,10.3395,10.5004,10.3395,10.4538,277737.66624962,0
+NBH.US,D,20190102,000000,10.5081,10.7017,10.4538,10.7017,84282.996968415,0
+NBH.US,D,20190103,000000,10.6592,10.7646,10.6592,10.7646,88074.848925289,0
+NBH.US,D,20190104,000000,10.7318,10.7483,10.6019,10.724,144187.44246683,0
+NBH.US,D,20190107,000000,10.7744,10.8665,10.7646,10.8344,64957.15018931,0
+NBH.US,D,20190108,000000,10.9555,11.0048,10.8739,10.8739,85413.737135294,0
+NBH.US,D,20190109,000000,10.9729,10.9729,10.8739,10.8739,23200.309889724,0
+NBH.US,D,20190110,000000,10.9555,10.9729,10.8828,10.9136,55584.914796994,0
+NBH.US,D,20190111,000000,11.0144,11.0397,10.9136,10.9555,46841.55681256,0
+NBH.US,D,20190114,000000,10.9641,11.0319,10.9002,10.9641,41084.592035989,0
+NBH.US,D,20190115,000000,11.057,11.0659,10.9369,10.9825,81851.131130062,0
+NBH.US,D,20190116,000000,10.9555,11.0659,10.9555,10.9825,93835.944259546,0
+NBH.US,D,20190117,000000,11.0483,11.0968,10.9893,11.0144,52048.124777308,0
+NBH.US,D,20190118,000000,11.0968,11.1134,11.0233,11.057,90893.95454682,0
+NBH.US,D,20190122,000000,11.0803,11.122,11.0483,11.0968,89032.105669303,0
+NBH.US,D,20190123,000000,11.122,11.3536,11.0968,11.2527,185243.12059901,0
+NBH.US,D,20190124,000000,11.5588,11.5588,11.246,11.4862,201039.40583438,0
+NBH.US,D,20190125,000000,11.551,11.7177,11.4115,11.7087,131670.8200351,0
+NBH.US,D,20190128,000000,11.7243,11.7243,11.2624,11.3099,140050.68894306,0
+NBH.US,D,20190129,000000,11.3699,11.3932,11.3099,11.3852,40286.361762932,0
+NBH.US,D,20190130,000000,11.428,11.428,11.2866,11.3099,52846.355050364,0
+NBH.US,D,20190131,000000,11.3699,11.4406,11.3536,11.4367,63335.906297073,0
+NBH.US,D,20190201,000000,11.4948,11.5761,11.455,11.5085,29397.179059984,0
+NBH.US,D,20190204,000000,11.5674,11.6014,11.5015,11.5674,27379.401629774,0
+NBH.US,D,20190205,000000,11.608,11.608,11.3536,11.3852,73988.614572428,0
+NBH.US,D,20190206,000000,11.3852,11.4783,11.3699,11.4446,25197.434531498,0
+NBH.US,D,20190207,000000,11.4609,11.4678,11.3536,11.3536,20782.901003275,0
+NBH.US,D,20190208,000000,11.4367,11.4446,11.3446,11.3852,43986.308811265,0
+NBH.US,D,20190211,000000,11.4115,11.4446,11.3184,11.4184,57077.078761504,0
+NBH.US,D,20190212,000000,11.4367,11.4446,11.401,11.4184,30816.025625546,0
+NBH.US,D,20190213,000000,11.4184,11.4367,11.3892,11.4367,32161.554792159,0
+NBH.US,D,20190214,000000,11.4446,11.4446,11.4164,11.4446,58453.587110772,0
+NBH.US,D,20190215,000000,11.5035,11.6266,11.4367,11.608,58085.967476609,0
+NBH.US,D,20190219,000000,11.6352,11.6759,11.552,11.608,47638.754446194,0
+NBH.US,D,20190220,000000,11.6014,11.734,11.6014,11.7251,25399.831858171,0
+NBH.US,D,20190221,000000,11.7428,11.7669,11.6014,11.6352,35934.81923944,0
+NBH.US,D,20190222,000000,11.6352,11.6575,11.5946,11.5946,55625.187734445,0
+NBH.US,D,20190225,000000,11.6014,11.6575,11.5857,11.6575,26330.23997722,0
+NBH.US,D,20190226,000000,11.6575,11.7583,11.6439,11.6526,103391.98946893,0
+NBH.US,D,20190227,000000,11.6352,11.6575,11.5713,11.5761,41615.368698798,0
+NBH.US,D,20190228,000000,11.5761,11.5761,11.5075,11.5588,47763.703816233,0
+NBH.US,D,20190301,000000,11.5674,11.6352,11.5674,11.5761,23522.493389328,0
+NBH.US,D,20190304,000000,11.5857,11.6014,11.5431,11.5674,18868.387515245,0
+NBH.US,D,20190305,000000,11.5761,11.5984,11.551,11.5946,34615.106058373,0
+NBH.US,D,20190306,000000,11.6014,11.608,11.6014,11.6024,12761.357974683,0
+NBH.US,D,20190307,000000,11.6266,11.6954,11.608,11.6954,43316.125826512,0
+NBH.US,D,20190308,000000,11.7251,11.7251,11.6526,11.6855,31292.072398998,0
+NBH.US,D,20190311,000000,11.7251,11.7593,11.6691,11.7593,38854.090884887,0
+NBH.US,D,20190312,000000,11.7593,11.7593,11.6575,11.6575,29227.826194809,0
+NBH.US,D,20190313,000000,11.7251,11.734,11.6575,11.6575,26909.550692852,0
+NBH.US,D,20190314,000000,11.703,11.703,11.6526,11.6526,21896.086299983,0
+NBH.US,D,20190315,000000,11.7428,11.7593,11.5857,11.5857,47470.43422044,0
+NBH.US,D,20190318,000000,11.6266,11.6954,11.5588,11.5946,56379.014512364,0
+NBH.US,D,20190319,000000,11.703,11.7187,11.6178,11.7187,49516.092915039,0
+NBH.US,D,20190320,000000,11.734,11.7835,11.6855,11.7632,35820.196263621,0
+NBH.US,D,20190321,000000,11.7756,11.827,11.7642,11.792,42641.812284074,0
+NBH.US,D,20190322,000000,11.827,11.9092,11.8182,11.9005,62302.234235845,0
+NBH.US,D,20190325,000000,12.0265,12.1602,11.9218,12.1262,86184.086143961,0
+NBH.US,D,20190326,000000,12.1262,12.1359,12.035,12.1136,45729.404155274,0
+NBH.US,D,20190327,000000,12.1185,12.1185,12.0167,12.0682,22550.779693409,0
+NBH.US,D,20190328,000000,12.168,12.168,12.0167,12.0507,46966.506182598,0
+NBH.US,D,20190329,000000,12.2686,12.2686,11.9829,12.0003,56963.488425106,0
+NBH.US,D,20190401,000000,12.0265,12.0593,11.9915,12.0167,58623.97261537,0
+NBH.US,D,20190402,000000,12.0759,12.1126,11.9345,11.9587,46427.468404414,0
+NBH.US,D,20190403,000000,11.9674,12.044,11.8755,11.8929,46201.32037104,0
+NBH.US,D,20190404,000000,11.9082,11.9587,11.9082,11.9587,22756.274938349,0
+NBH.US,D,20190405,000000,12.0167,12.0167,11.9005,11.9082,52643.957723689,0
+NBH.US,D,20190408,000000,11.9587,11.9915,11.9433,11.9433,28454.379267874,0
+NBH.US,D,20190409,000000,12.0003,12.0052,11.9267,11.9267,48897.541901375,0
+NBH.US,D,20190410,000000,12.0003,12.0091,11.9345,11.9829,16946.645551265,0
+NBH.US,D,20190411,000000,12.0593,12.0593,11.9829,12.0265,26577.040799031,0
+NBH.US,D,20190412,000000,12.1011,12.1126,12.0167,12.0593,34591.355351671,0
+NBH.US,D,20190415,000000,12.1185,12.168,12.0759,12.0922,72140.190007394,0
+NBH.US,D,20190416,000000,12.1427,12.168,11.9829,12.0759,51241.633388876,0
+NBH.US,D,20190417,000000,12.0759,12.1359,12.0759,12.1011,50413.456572587,0
+NBH.US,D,20190418,000000,12.0922,12.1359,12.0167,12.0167,49613.161020687,0
+NBH.US,D,20190422,000000,12.1088,12.1765,12.0836,12.168,79994.445449653,0
+NBH.US,D,20190423,000000,12.1938,12.2444,12.1475,12.2444,68511.495079167,0
+NBH.US,D,20190424,000000,12.227,12.2357,12.1602,12.1765,61355.303886048,0
+NBH.US,D,20190425,000000,12.1602,12.2105,12.0922,12.0922,145969.77810886,0
+NBH.US,D,20190426,000000,12.1602,12.227,12.1427,12.227,42594.310870671,0
+NBH.US,D,20190429,000000,12.2444,12.2521,12.2181,12.2181,29231.956752495,0
+NBH.US,D,20190430,000000,12.2357,12.2521,12.1854,12.2444,50364.922519763,0
+NBH.US,D,20190501,000000,12.2444,12.2773,12.2181,12.2181,62060.596611142,0
+NBH.US,D,20190502,000000,12.2181,12.227,12.1765,12.1765,55460.998066378,0
+NBH.US,D,20190503,000000,12.2105,12.2424,12.1765,12.2105,56080.581719462,0
+NBH.US,D,20190506,000000,12.2008,12.2105,12.1775,12.2008,17736.614708947,0
+NBH.US,D,20190507,000000,12.1765,12.2859,12.1765,12.2773,28267.471532528,0
+NBH.US,D,20190508,000000,12.3441,12.3441,12.1765,12.2181,43785.976763433,0
+NBH.US,D,20190509,000000,12.2773,12.3092,12.227,12.2773,49872.353515562,0
+NBH.US,D,20190510,000000,12.2357,12.3255,12.2357,12.2773,21389.060343876,0
+NBH.US,D,20190513,000000,12.3354,12.3528,12.1938,12.2181,53494.852607258,0
+NBH.US,D,20190514,000000,12.1765,12.2357,12.1262,12.1359,109312.11127416,0
+NBH.US,D,20190515,000000,12.1765,12.2521,12.1427,12.1765,74509.064841019,0
+NBH.US,D,20190516,000000,12.1602,12.2008,12.1512,12.1512,66047.617418737,0
+NBH.US,D,20190517,000000,12.1938,12.227,12.1262,12.168,106857.52736853,0
+NBH.US,D,20190520,000000,12.1765,12.1938,12.1079,12.1079,69219.885722525,0
+NBH.US,D,20190521,000000,12.1854,12.1854,12.0497,12.0573,52545.856978617,0
+NBH.US,D,20190522,000000,12.0826,12.1349,12.0497,12.0497,34662.607471775,0
+NBH.US,D,20190523,000000,12.1602,12.1602,12.0091,12.0091,102972.73786369,0
+NBH.US,D,20190524,000000,11.9915,12.0826,11.9915,12.0583,30823.2541015,0
+NBH.US,D,20190528,000000,12.1079,12.1262,12.0672,12.0913,59037.028384094,0
+NBH.US,D,20190529,000000,12.1262,12.1512,12.0672,12.0913,74346.940451795,0
+NBH.US,D,20190530,000000,12.0913,12.1079,12.0583,12.0672,93062.497332614,0
+NBH.US,D,20190531,000000,12.0913,12.1359,12.0497,12.1262,39119.479216292,0
+NBH.US,D,20190603,000000,12.0826,12.1359,12.0672,12.0749,68944.170996904,0
+NBH.US,D,20190604,000000,12.0913,12.1175,12.043,12.043,41546.181857536,0
+NBH.US,D,20190605,000000,12.0826,12.0904,12.043,12.043,36071.12764312,0
+NBH.US,D,20190606,000000,12.0749,12.0826,12.0157,12.0157,53797.415957848,0
+NBH.US,D,20190607,000000,12.0826,12.1359,12.0555,12.1359,144728.54552386,0
+NBH.US,D,20190610,000000,12.1427,12.2191,12.1001,12.2018,111445.54431962,0
+NBH.US,D,20190611,000000,12.1602,12.2018,12.1359,12.1512,72726.72919898,0
+NBH.US,D,20190612,000000,12.1359,12.2018,12.1262,12.1938,54130.958491091,0
+NBH.US,D,20190613,000000,12.2018,12.2364,12.168,12.2191,56310.860310525,0
+NBH.US,D,20190614,000000,12.2444,12.2783,12.2308,12.2696,14729.568712647,0
+NBH.US,D,20190617,000000,12.379,12.3848,12.2869,12.2869,47693.48433555,0
+NBH.US,D,20190618,000000,12.3537,12.3567,12.2114,12.2114,124742.84215421,0
+NBH.US,D,20190619,000000,12.1938,12.2444,12.1854,12.2191,41938.584837823,0
+NBH.US,D,20190620,000000,12.2364,12.2938,12.228,12.2696,29735.884790336,0
+NBH.US,D,20190621,000000,12.2938,12.379,12.2579,12.3537,60194.617175937,0
+NBH.US,D,20190624,000000,12.4205,12.5629,12.3703,12.5223,79006.209522985,0
+NBH.US,D,20190625,000000,12.5136,12.5709,12.2364,12.3025,156287.91121156,0
+NBH.US,D,20190626,000000,12.3625,12.379,12.317,12.379,41504.876280664,0
+NBH.US,D,20190627,000000,12.379,12.4303,12.3364,12.4041,48285.186724245,0
+NBH.US,D,20190628,000000,12.4041,12.4041,12.345,12.345,47388.855706117,0
+NBH.US,D,20190701,000000,12.4389,12.5223,12.3537,12.412,61249.974665024,0
+NBH.US,D,20190702,000000,12.4825,12.5077,12.4303,12.4825,37128.550411049,0
+NBH.US,D,20190703,000000,12.5067,12.5223,12.4825,12.5223,14428.038001478,0
+NBH.US,D,20190705,000000,12.4758,12.5223,12.4389,12.5145,31517.187792953,0
+NBH.US,D,20190708,000000,12.4389,12.5223,12.379,12.4303,48566.064646976,0
+NBH.US,D,20190709,000000,12.4041,12.5087,12.3635,12.4041,43896.469181568,0
+NBH.US,D,20190710,000000,12.4205,12.4546,12.2938,12.317,128915.73805773,0
+NBH.US,D,20190711,000000,12.3625,12.499,12.3625,12.4565,65397.054583,0
+NBH.US,D,20190712,000000,12.499,12.5719,12.4807,12.5629,30344.10940978,0
+NBH.US,D,20190715,000000,12.6674,12.6674,12.5719,12.5987,66190.121658945,0
+NBH.US,D,20190716,000000,12.5466,12.6172,12.5466,12.6172,51195.164614895,0
+NBH.US,D,20190717,000000,12.6172,12.7045,12.5802,12.7045,78159.445197104,0
+NBH.US,D,20190718,000000,12.5719,12.7045,12.5386,12.5719,52128.670652208,0
+NBH.US,D,20190719,000000,12.5719,12.6491,12.5719,12.6172,19771.947009326,0
+NBH.US,D,20190722,000000,12.5987,12.6859,12.5987,12.6859,66328.495341468,0
+NBH.US,D,20190723,000000,12.7045,12.7045,12.5802,12.6337,39574.873201308,0
+NBH.US,D,20190724,000000,12.6956,12.7431,12.6491,12.6491,45995.825126099,0
+NBH.US,D,20190725,000000,12.7045,12.7287,12.658,12.7287,35754.107340624,0
+NBH.US,D,20190726,000000,12.7431,12.7732,12.6743,12.7595,47716.202402829,0
+NBH.US,D,20190729,000000,12.7906,13.1256,12.7896,13.0451,90020.341595972,0
+NBH.US,D,20190730,000000,13.083,13.1256,13.055,13.0646,87173.354710052,0
+NBH.US,D,20190731,000000,13.083,13.1759,13.0297,13.0916,56720.818160982,0
+NBH.US,D,20190801,000000,13.0995,13.1759,13.0297,13.0916,49857.896563656,0
+NBH.US,D,20190802,000000,13.1072,13.3029,13.0627,13.1759,55670.623869005,0
+NBH.US,D,20190805,000000,13.1759,13.2418,13.0385,13.1208,62929.046364882,0
+NBH.US,D,20190806,000000,13.1498,13.1498,13.0297,13.1352,38601.094226544,0
+NBH.US,D,20190807,000000,13.1847,13.2593,13.0916,13.1159,37603.56454508,0
+NBH.US,D,20190808,000000,13.1431,13.1431,12.9231,12.9561,58216.080043757,0
+NBH.US,D,20190809,000000,12.93,12.9959,12.8244,12.9047,31659.692033161,0
+NBH.US,D,20190812,000000,12.9726,13.0044,12.9047,12.9388,17808.899468473,0
+NBH.US,D,20190813,000000,12.8177,13.0297,12.8177,13.0201,44810.355069866,0
+NBH.US,D,20190814,000000,13.0733,13.1498,13.0201,13.0646,82667.948912711,0
+NBH.US,D,20190815,000000,13.0733,13.3029,12.9561,12.9561,64499.690925449,0
+NBH.US,D,20190816,000000,12.9726,13.3029,12.9726,13.2593,45170.746228077,0
+NBH.US,D,20190819,000000,13.2593,13.3542,13.2593,13.2766,63250.197225064,0
+NBH.US,D,20190820,000000,13.3366,13.3366,13.2177,13.2593,28828.194738569,0
+NBH.US,D,20190821,000000,13.2515,13.2855,13.1352,13.1498,22914.268769884,0
+NBH.US,D,20190822,000000,13.1431,13.1759,13.0451,13.0451,37690.306256512,0
+NBH.US,D,20190823,000000,13.1072,13.1256,12.9726,13.0916,86338.982057232,0
+NBH.US,D,20190826,000000,13.055,13.2177,13.055,13.202,54220.798120788,0
+NBH.US,D,20190827,000000,13.2593,13.4131,13.2177,13.3802,52415.744411469,0
+NBH.US,D,20190828,000000,13.4131,13.4131,13.234,13.2593,92827.055544441,0
+NBH.US,D,20190829,000000,13.3281,13.3628,13.2089,13.2418,84086.795478273,0
+NBH.US,D,20190830,000000,13.2593,13.2766,13.1935,13.2253,26531.604664472,0
+NBH.US,D,20190903,000000,13.2855,13.2855,13.2253,13.2855,17065.399084772,0
+NBH.US,D,20190904,000000,13.2515,13.2593,13.1759,13.2253,48610.468142114,0
+NBH.US,D,20190905,000000,13.2688,13.2688,13.0035,13.054,39717.377441517,0
+NBH.US,D,20190906,000000,13.2688,13.2688,13.0114,13.0287,31436.641918052,0
+NBH.US,D,20190909,000000,13.0035,13.0587,12.8505,13.0035,79585.520238619,0
+NBH.US,D,20190910,000000,13.1672,13.1672,12.9125,12.929,26529.539385628,0
+NBH.US,D,20190911,000000,12.9716,12.9716,12.8332,12.8505,57263.986496852,0
+NBH.US,D,20190912,000000,12.8505,12.8505,12.6907,12.7169,152168.71255797,0
+NBH.US,D,20190913,000000,12.6907,12.8069,12.4333,12.5263,80740.011112198,0
+NBH.US,D,20190916,000000,12.5599,12.6704,12.5426,12.5765,98668.6967536,0
+NBH.US,D,20190917,000000,12.7401,12.8854,12.6723,12.7964,49741.208308991,0
+NBH.US,D,20190918,000000,12.9378,13.1247,12.9378,13.0733,59276.600729952,0
+NBH.US,D,20190919,000000,13.1247,13.2766,13.1034,13.2593,61263.398977507,0
+NBH.US,D,20190920,000000,13.2766,13.2766,13.202,13.2089,26019.415511256,0
+NBH.US,D,20190923,000000,13.2688,13.2855,13.1247,13.1342,19253.56201958,0
+NBH.US,D,20190924,000000,13.202,13.2855,13.1247,13.1672,36723.7557577,0
+NBH.US,D,20190925,000000,13.2418,13.2855,13.0637,13.1062,47458.042547378,0
+NBH.US,D,20190926,000000,13.1584,13.2418,13.1149,13.1498,45490.864448836,0
+NBH.US,D,20190927,000000,13.1342,13.2177,13.0192,13.2177,31939.537316472,0
+NBH.US,D,20190930,000000,13.2177,13.2698,13.1972,13.234,26516.115073145,0
+NBH.US,D,20191001,000000,13.2698,13.3038,13.202,13.2776,54409.771134978,0
+NBH.US,D,20191002,000000,13.296,13.3038,13.2418,13.2418,40295.655517728,0
+NBH.US,D,20191003,000000,13.296,13.296,13.1431,13.1431,61677.487385651,0
+NBH.US,D,20191004,000000,13.1672,13.1935,13.1431,13.1584,17384.484666109,0
+NBH.US,D,20191007,000000,13.1759,13.3376,13.1759,13.3289,39974.504657548,0
+NBH.US,D,20191008,000000,13.3376,13.3638,13.3019,13.3638,18820.886101844,0
+NBH.US,D,20191009,000000,13.3638,13.3638,13.1759,13.2253,15377.03363012,0
+NBH.US,D,20191010,000000,13.3125,13.3464,13.2776,13.3125,15530.896903968,0
+NBH.US,D,20191011,000000,13.296,13.4073,13.296,13.3202,29363.101959065,0
+NBH.US,D,20191014,000000,13.4151,13.4324,13.3376,13.4324,26871.343034245,0
+NBH.US,D,20191015,000000,13.483,13.4918,13.3125,13.3464,39827.86985965,0
+NBH.US,D,20191016,000000,13.3822,13.4063,13.1759,13.2177,59088.660355184,0
+NBH.US,D,20191017,000000,13.234,13.234,13.0733,13.082,49234.182352885,0
+NBH.US,D,20191018,000000,13.1342,13.2515,13.0104,13.0192,25261.458175649,0
+NBH.US,D,20191021,000000,13.0026,13.0733,12.9784,13.0733,28232.361792187,0
+NBH.US,D,20191022,000000,13.3638,13.3638,13.1498,13.1498,49568.75752555,0
+NBH.US,D,20191023,000000,13.2418,13.3552,12.9619,12.9619,48397.744421222,0
+NBH.US,D,20191024,000000,13.0277,13.0733,12.9213,12.9213,86452.572393631,0
+NBH.US,D,20191025,000000,12.9368,13.0192,12.8496,12.8496,48056.973412026,0
+NBH.US,D,20191028,000000,12.8496,12.9213,12.7867,12.7867,55475.455018283,0
+NBH.US,D,20191029,000000,12.7867,12.9541,12.7867,12.9029,46804.381793374,0
+NBH.US,D,20191030,000000,12.9029,13.2272,12.9029,13.1352,56609.293103426,0
+NBH.US,D,20191031,000000,13.1944,13.4055,13.1594,13.3928,42677.954663837,0
+NBH.US,D,20191101,000000,13.3841,13.4597,13.1431,13.1431,30585.747034482,0
+NBH.US,D,20191104,000000,13.236,13.3212,13.0414,13.0733,42942.310355818,0
+NBH.US,D,20191105,000000,13.0995,13.3309,13.0995,13.2883,31756.760138812,0
+NBH.US,D,20191106,000000,13.3309,13.5371,13.2272,13.4686,103354.81444976,0
+NBH.US,D,20191107,000000,13.5371,13.5537,13.1847,13.4171,64677.304905999,0
+NBH.US,D,20191108,000000,13.4171,13.5448,13.4026,13.5448,32011.822075998,0
+NBH.US,D,20191111,000000,13.477,13.5884,13.477,13.5807,24065.661725197,0
+NBH.US,D,20191112,000000,13.5042,13.5884,13.4018,13.4597,18648.4353184,0
+NBH.US,D,20191113,000000,13.6166,13.6166,13.1769,13.236,89304.72247666,0
+NBH.US,D,20191114,000000,13.2533,13.2979,13.1847,13.236,31739.205268641,0
+NBH.US,D,20191115,000000,13.2622,13.3571,13.1857,13.3571,40329.732618648,0
+NBH.US,D,20191118,000000,13.3571,13.3571,13.1431,13.1431,48537.150743166,0
+NBH.US,D,20191119,000000,13.1944,13.2786,13.1431,13.2438,21836.193213518,0
+NBH.US,D,20191120,000000,13.2438,13.3571,13.1876,13.2883,30606.399822919,0
+NBH.US,D,20191121,000000,13.2883,13.2883,13.1944,13.2177,22783.123563313,0
+NBH.US,D,20191122,000000,13.2786,13.5825,13.2717,13.5042,57938.300039292,0
+NBH.US,D,20191125,000000,13.5042,13.6166,13.4686,13.5537,24730.681512841,0
+NBH.US,D,20191126,000000,13.6418,14.0813,13.5547,13.6418,81679.712986042,0
+NBH.US,D,20191127,000000,13.7541,13.7617,13.5285,13.5285,28052.682532792,0
+NBH.US,D,20191129,000000,13.6068,13.7707,13.4849,13.4849,11178.321741053,0
+NBH.US,D,20191202,000000,13.5807,13.7171,13.4055,13.4849,35597.14614851,0
+NBH.US,D,20191203,000000,13.4849,13.6814,13.4073,13.4404,33347.024848394,0
+NBH.US,D,20191204,000000,13.4935,13.7171,13.296,13.3918,27767.674052374,0
+NBH.US,D,20191205,000000,13.4083,13.5032,13.2418,13.4211,39414.814090928,0
+NBH.US,D,20191206,000000,13.3299,13.4008,13.2776,13.3133,50663.355312665,0
+NBH.US,D,20191209,000000,13.3133,13.3832,13.2776,13.296,70365.082841309,0
+NBH.US,D,20191210,000000,13.2515,13.296,13.201,13.2079,80746.206948729,0
+NBH.US,D,20191211,000000,13.2079,13.2603,13.1925,13.201,48991.512088761,0
+NBH.US,D,20191212,000000,13.1925,13.234,13.1332,13.234,50915.319331586,0
+NBH.US,D,20191213,000000,13.234,13.3396,13.234,13.3299,54845.544970981,0
+NBH.US,D,20191216,000000,13.3386,13.5537,13.3048,13.3832,51608.220383619,0
+NBH.US,D,20191217,000000,13.476,13.476,13.3319,13.3735,58505.219081862,0
+NBH.US,D,20191218,000000,13.3918,13.4161,13.3202,13.4161,38435.871919056,0
+NBH.US,D,20191219,000000,13.4498,13.5032,13.4008,13.4257,41865.267438874,0
+NBH.US,D,20191220,000000,13.4257,13.4935,13.3832,13.4676,44338.438854101,0
+NBH.US,D,20191223,000000,13.5285,13.5285,13.2698,13.4161,49059.666290599,0
+NBH.US,D,20191224,000000,13.5032,13.5196,13.4334,13.5196,13938.566915543,0
+NBH.US,D,20191226,000000,13.5807,13.5807,13.3832,13.4008,22581.758876062,0
+NBH.US,D,20191227,000000,13.4161,13.4656,13.3474,13.3474,50907.058216211,0
+NBH.US,D,20191230,000000,13.3579,13.3861,13.2979,13.2979,38199.397491461,0
+NBH.US,D,20191231,000000,13.3058,13.3765,13.2717,13.3579,48729.221675621,0
+NBH.US,D,20200102,000000,13.2622,13.3338,13.2098,13.2622,92688.681861919,0
+NBH.US,D,20200103,000000,13.3579,13.3579,13.2717,13.2786,61270.62745346,0
+NBH.US,D,20200106,000000,13.2786,13.2901,13.2272,13.236,37212.194204214,0
+NBH.US,D,20200107,000000,13.3058,13.3765,13.2622,13.3765,59073.170763856,0
+NBH.US,D,20200108,000000,13.3579,13.4364,13.3492,13.4364,20739.53014756,0
+NBH.US,D,20200109,000000,13.4617,13.4617,13.4035,13.4617,41352.045646237,0
+NBH.US,D,20200110,000000,13.4364,13.6195,13.4191,13.6195,51032.007586251,0
+NBH.US,D,20200113,000000,13.6107,13.6107,13.5314,13.6012,41068.06980524,0
+NBH.US,D,20200114,000000,13.6524,13.6949,13.5651,13.6949,57817.481226939,0
+NBH.US,D,20200115,000000,13.8083,13.8083,13.6379,13.7744,64673.174348312,0
+NBH.US,D,20200116,000000,13.7201,13.8877,13.6379,13.7744,62732.844874737,0
+NBH.US,D,20200117,000000,13.7822,13.8441,13.6107,13.6447,58433.966961758,0
+NBH.US,D,20200121,000000,13.6854,13.8713,13.6524,13.8713,38338.803813406,0
+NBH.US,D,20200122,000000,13.8268,13.8268,13.6949,13.6949,26161.919751465,0
+NBH.US,D,20200123,000000,13.7125,13.8268,13.6854,13.7047,27228.636274191,0
+NBH.US,D,20200124,000000,13.73,13.8268,13.7096,13.8005,27257.550178002,0
+NBH.US,D,20200127,000000,13.8268,13.879,13.7394,13.879,34573.8004815,0
+NBH.US,D,20200128,000000,13.8355,13.9012,13.7822,13.7822,39321.876542966,0
+NBH.US,D,20200129,000000,13.8179,13.8713,13.7394,13.7822,48352.308286663,0
+NBH.US,D,20200130,000000,13.7939,13.8208,13.7513,13.7667,31950.896350111,0
+NBH.US,D,20200131,000000,13.7599,13.787,13.7047,13.7221,34410.643452854,0
+NBH.US,D,20200203,000000,13.7221,13.7812,13.6398,13.6398,60869.963357799,0
+NBH.US,D,20200204,000000,13.6311,13.6968,13.576,13.6215,38303.694073065,0
+NBH.US,D,20200205,000000,13.6215,13.7211,13.5148,13.6543,52158.61719544,0
+NBH.US,D,20200206,000000,13.6311,13.7211,13.5845,13.6126,17963.795381744,0
+NBH.US,D,20200207,000000,13.6456,13.7513,13.6456,13.7414,41617.433977641,0
+NBH.US,D,20200210,000000,13.7599,13.7976,13.6785,13.6968,46055.718212566,0
+NBH.US,D,20200211,000000,13.6968,13.8296,13.5894,13.6785,67874.356555912,0
+NBH.US,D,20200212,000000,13.6398,13.8025,13.6398,13.7047,39802.053874105,0
+NBH.US,D,20200213,000000,13.7221,13.7939,13.7027,13.7221,24441.542474735,0
+NBH.US,D,20200214,000000,13.5062,13.6874,13.5062,13.6543,64358.219324662,0
+NBH.US,D,20200218,000000,13.6717,13.8025,13.6717,13.784,45878.104232014,0
+NBH.US,D,20200219,000000,13.7513,13.8654,13.7513,13.8383,26981.835452379,0
+NBH.US,D,20200220,000000,13.8383,14.1193,13.8383,14.1065,73342.182294377,0
+NBH.US,D,20200221,000000,14.0639,14.3011,14.0562,14.2723,80141.08024755,0
+NBH.US,D,20200224,000000,14.3079,14.5356,14.0106,14.1229,82492.400211003,0
+NBH.US,D,20200225,000000,14.2199,14.403,14.2064,14.368,82395.332105354,0
+NBH.US,D,20200226,000000,14.4301,14.6625,14.2101,14.2723,96129.436415378,0
+NBH.US,D,20200227,000000,14.368,14.368,14.186,14.2024,102015.48111968,0
+NBH.US,D,20200228,000000,14.2024,14.3495,13.6438,13.7047,68631.281252095,0
+NBH.US,D,20200302,000000,13.5816,14.1774,13.5547,14.1065,48945.043314779,0
+NBH.US,D,20200303,000000,13.8093,14.1095,13.8093,13.9847,18975.782015115,0
+NBH.US,D,20200304,000000,13.967,14.0096,13.8946,13.9847,46681.49770218,0
+NBH.US,D,20200305,000000,14.001,14.001,13.8946,13.9584,8860.0462390988,0
+NBH.US,D,20200306,000000,13.967,13.967,13.8093,13.8548,39212.416764254,0
+NBH.US,D,20200309,000000,13.5458,13.6854,13.3542,13.573,51778.605888215,0
+NBH.US,D,20200310,000000,13.4859,13.5701,13.3455,13.3735,58608.483024043,0
+NBH.US,D,20200311,000000,13.3542,13.3775,12.8835,13.0307,88751.227746571,0
+NBH.US,D,20200312,000000,12.7101,12.9454,11.8434,12.1408,94961.521229316,0
+NBH.US,D,20200313,000000,12.0536,12.5376,11.828,12.4749,92644.278366782,0
+NBH.US,D,20200316,000000,12.3151,12.6035,11.9257,12.0972,58319.343985938,0
+NBH.US,D,20200317,000000,11.9315,12.1892,11.6266,11.6266,124677.78587064,0
+NBH.US,D,20200318,000000,11.5199,11.5199,9.8185,10.7424,100041.07454518,0
+NBH.US,D,20200319,000000,10.7424,10.8237,10.4984,10.6408,76504.124203948,0
+NBH.US,D,20200320,000000,10.4984,11.3371,10.4984,10.6231,138037.04207055,0
+NBH.US,D,20200323,000000,10.532,10.6231,9.7372,9.7372,323145.91954472,0
+NBH.US,D,20200324,000000,9.83507,10.4404,9.83507,10.2968,66500.946124909,0
+NBH.US,D,20200325,000000,10.3153,12.4923,10.3153,11.8513,139677.9061118,0
+NBH.US,D,20200326,000000,11.2257,12.1765,11.2257,11.9413,66960.470667613,0
+NBH.US,D,20200327,000000,11.9413,12.1688,11.5916,11.7736,68983.411294933,0
+NBH.US,D,20200330,000000,11.7835,12.5476,11.7756,12.5476,102143.52840797,0
+NBH.US,D,20200331,000000,12.6377,13.0201,12.6377,12.8564,96897.720145202,0
+NBH.US,D,20200401,000000,12.6105,12.6105,11.5345,11.5733,105723.68928337,0
+NBH.US,D,20200402,000000,11.6711,11.9162,11.1704,11.4697,48083.822036993,0
+NBH.US,D,20200403,000000,11.2585,11.5045,10.9874,11.1007,50783.141485595,0
+NBH.US,D,20200406,000000,11.2847,11.304,10.9941,11.2247,125056.76453845,0
+NBH.US,D,20200407,000000,11.4956,11.5171,11.1868,11.2769,57356.924044813,0
+NBH.US,D,20200408,000000,11.6711,11.6711,11.3293,11.4511,45572.442963159,0
+NBH.US,D,20200409,000000,11.5394,12.04,11.5394,11.8637,49306.467112412,0
+NBH.US,D,20200413,000000,11.7573,11.9443,11.7573,11.8028,23479.122533612,0
+NBH.US,D,20200414,000000,11.978,12.0217,11.8434,11.8736,28815.803065507,0
+NBH.US,D,20200415,000000,12.1011,12.1011,11.8124,11.8637,69834.3061785,0
+NBH.US,D,20200416,000000,11.8637,12.0922,11.8028,11.8542,65681.030423995,0
+NBH.US,D,20200417,000000,11.8821,11.8949,11.7835,11.8028,35380.29186993,0
+NBH.US,D,20200420,000000,11.6014,12.0217,11.6014,11.8736,116621.1331017,0
+NBH.US,D,20200421,000000,11.7669,11.9692,11.7669,11.9692,28248.884022934,0
+NBH.US,D,20200422,000000,12.0573,12.2317,11.9888,12.1532,51933.501801486,0
+NBH.US,D,20200423,000000,12.1011,12.1088,11.7127,11.8385,53117.939218297,0
+NBH.US,D,20200424,000000,12.1088,12.1088,11.6536,11.6536,34175.201664682,0
+NBH.US,D,20200427,000000,11.7494,11.8009,11.6545,11.6798,15689.923374926,0
+NBH.US,D,20200428,000000,11.583,11.6982,11.302,11.6372,30242.910746444,0
+NBH.US,D,20200429,000000,11.6642,11.92,11.6207,11.8241,39417.912009193,0
+NBH.US,D,20200430,000000,11.92,11.92,11.6642,11.92,25084.87683452,0
+NBH.US,D,20200501,000000,11.9102,11.92,11.7011,11.858,24824.651700226,0
+NBH.US,D,20200504,000000,11.92,12.0527,11.7261,11.8949,23891.145662913,0
+NBH.US,D,20200505,000000,11.8949,12.0527,11.6642,11.7177,96812.011073192,0
+NBH.US,D,20200506,000000,11.7437,11.9479,11.7011,11.735,37835.908414985,0
+NBH.US,D,20200507,000000,11.8676,12.0082,11.8144,11.9722,20492.729325747,0
+NBH.US,D,20200508,000000,12.0082,12.0082,11.8493,11.9722,29405.440175359,0
+NBH.US,D,20200511,000000,11.9984,12.0778,11.858,12.0613,28415.138969846,0
+NBH.US,D,20200512,000000,12.0778,12.1485,11.8765,12.1224,21913.641170155,0
+NBH.US,D,20200513,000000,12.167,12.2114,11.8949,11.9896,26560.518568283,0
+NBH.US,D,20200514,000000,11.6024,11.886,11.6024,11.6555,37730.579193962,0
+NBH.US,D,20200515,000000,11.7864,11.8676,11.6478,11.7437,27127.437610854,0
+NBH.US,D,20200518,000000,11.858,12.167,11.7437,11.9819,67453.039671816,0
+NBH.US,D,20200519,000000,11.9383,12.07,11.9383,12.0527,43903.69765752,0
+NBH.US,D,20200520,000000,12.255,12.2909,12.0972,12.255,36294.177758229,0
+NBH.US,D,20200521,000000,12.2018,12.7817,12.1735,12.3423,44888.835665925,0
+NBH.US,D,20200522,000000,12.7654,12.7654,12.379,12.5619,56552.497935227,0
+NBH.US,D,20200526,000000,12.0157,12.4854,11.92,12.4323,178451.45112179,0
+NBH.US,D,20200527,000000,12.4681,12.5358,12.4681,12.4854,87240.476272469,0
+NBH.US,D,20200528,000000,12.5476,12.5476,12.38,12.529,39359.051562149,0
+NBH.US,D,20200529,000000,12.529,12.5386,12.4778,12.5145,60826.592502084,0
+NBH.US,D,20200601,000000,12.5476,12.5822,12.4961,12.5223,53567.137366785,0
+NBH.US,D,20200602,000000,12.5639,12.5639,12.408,12.5145,40753.114781589,0
+NBH.US,D,20200603,000000,12.5223,12.529,12.38,12.4343,39836.130975026,0
+NBH.US,D,20200604,000000,12.4418,12.4418,12.3528,12.4418,32419.714647611,0
+NBH.US,D,20200605,000000,12.3983,12.4418,12.3625,12.4245,47047.052057499,0
+NBH.US,D,20200608,000000,12.4245,12.4245,12.3625,12.3983,60992.847448995,0
+NBH.US,D,20200609,000000,12.408,12.408,12.3528,12.3897,29026.461507556,0
+NBH.US,D,20200610,000000,12.3711,12.381,12.3255,12.38,68020.991353809,0
+NBH.US,D,20200611,000000,12.4245,12.4245,12.2211,12.2464,84675.399948702,0
+NBH.US,D,20200612,000000,12.1863,12.284,12.1863,12.2647,79812.700911414,0
+NBH.US,D,20200615,000000,12.3354,12.3528,12.2647,12.3354,63378.244513367,0
+NBH.US,D,20200616,000000,12.3354,12.5145,12.3354,12.5145,51258.155619626,0
+NBH.US,D,20200617,000000,12.47,12.5145,12.38,12.5057,40554.848012602,0
+NBH.US,D,20200618,000000,12.4961,12.5822,12.4601,12.5145,32688.200897281,0
+NBH.US,D,20200619,000000,12.6115,12.6115,12.5145,12.529,27878.166470507,0
+NBH.US,D,20200622,000000,12.5822,12.6025,12.529,12.5476,33601.054146158,0
+NBH.US,D,20200623,000000,12.529,12.654,12.529,12.6115,44458.22502703,0
+NBH.US,D,20200624,000000,12.6812,12.7401,12.4874,12.5386,55294.743119467,0
+NBH.US,D,20200625,000000,12.6115,12.6956,12.4245,12.4601,72353.946367709,0
+NBH.US,D,20200626,000000,12.5386,12.5476,12.38,12.4245,41487.321410493,0
+NBH.US,D,20200629,000000,12.4264,12.4264,12.3635,12.409,36293.145118808,0
+NBH.US,D,20200630,000000,12.3819,12.4264,12.346,12.346,43852.06568643,0
+NBH.US,D,20200701,000000,12.4176,12.4176,12.3112,12.3916,65483.796294432,0
+NBH.US,D,20200702,000000,12.3635,12.4729,12.3275,12.3635,60450.711752546,0
+NBH.US,D,20200706,000000,12.3635,12.5755,12.3635,12.5406,110155.77768177,0
+NBH.US,D,20200707,000000,12.5406,12.898,12.5406,12.8168,125766.18782123,0
+NBH.US,D,20200708,000000,12.8709,13.057,12.8168,12.9533,69963.386106227,0
+NBH.US,D,20200709,000000,13.0763,13.1662,12.9533,13.1662,49031.78502621,0
+NBH.US,D,20200710,000000,13.2263,13.2263,12.9851,13.1837,43605.264864618,0
+NBH.US,D,20200713,000000,13.3425,13.3425,13.1925,13.1925,23545.211456609,0
+NBH.US,D,20200714,000000,13.1925,13.1925,13.0297,13.0664,31540.938499653,0
+NBH.US,D,20200715,000000,13.1208,13.8606,13.0859,13.3512,57930.038923916,0
+NBH.US,D,20200716,000000,13.2089,13.2089,13.0975,13.175,35826.392100151,0
+NBH.US,D,20200717,000000,13.2979,13.2979,13.1305,13.2186,33011.417036307,0
+NBH.US,D,20200720,000000,13.2622,13.4577,13.235,13.235,40839.85649302,0
+NBH.US,D,20200721,000000,13.4063,13.4131,13.2089,13.2089,24475.619575654,0
+NBH.US,D,20200722,000000,13.2883,13.3889,13.2573,13.2786,41088.722593677,0
+NBH.US,D,20200723,000000,13.2979,13.4314,13.2533,13.3338,47923.762926612,0
+NBH.US,D,20200724,000000,13.3425,13.5305,13.3425,13.3705,37747.10142471,0
+NBH.US,D,20200727,000000,13.5641,13.5641,13.4567,13.5305,57635.736688702,0
+NBH.US,D,20200728,000000,13.5641,13.6098,13.3609,13.5641,51133.206249588,0
+NBH.US,D,20200729,000000,13.6012,13.8558,13.6012,13.8508,35615.733658102,0
+NBH.US,D,20200730,000000,13.8877,14.674,13.8877,14.244,43420.422408115,0
+NBH.US,D,20200731,000000,14.3604,14.3604,13.9322,13.9371,24583.014075522,0
+NBH.US,D,20200803,000000,14.4504,14.4504,13.969,14.1367,49366.360198876,0
+NBH.US,D,20200804,000000,14.2343,14.2343,13.9322,13.9778,27837.893533058,0
+NBH.US,D,20200805,000000,13.9778,13.9778,13.6553,13.9778,37421.820006841,0
+NBH.US,D,20200806,000000,13.9778,13.9778,13.7181,13.7366,53184.028141294,0
+NBH.US,D,20200807,000000,13.9322,13.9322,13.7549,13.8713,30997.770163784,0
+NBH.US,D,20200810,000000,13.8713,13.9322,13.6804,13.6804,33552.520093333,0
+NBH.US,D,20200811,000000,13.7096,13.9322,13.5042,13.5042,118350.80413323,0
+NBH.US,D,20200812,000000,13.6553,13.7802,13.5835,13.7627,61162.20031417,0
+NBH.US,D,20200813,000000,13.9322,13.9322,13.5478,13.727,39755.585100124,0
+NBH.US,D,20200814,000000,13.8528,13.8956,13.4945,13.6456,61019.696073961,0
+NBH.US,D,20200817,000000,13.9322,13.9322,13.476,13.575,60737.785511809,0
+NBH.US,D,20200818,000000,13.6727,13.7096,13.5651,13.6641,34469.503899897,0
+NBH.US,D,20200819,000000,13.602,13.7366,13.5557,13.5557,33363.547079142,0
+NBH.US,D,20200820,000000,13.6301,13.6804,13.476,13.5314,30402.969856824,0
+NBH.US,D,20200821,000000,13.6641,13.6641,13.4498,13.5225,41626.727732438,0
+NBH.US,D,20200824,000000,13.5225,13.7802,13.5225,13.6456,41582.3242373,0
+NBH.US,D,20200825,000000,13.9322,13.9322,13.6205,13.6804,25859.356400875,0
+NBH.US,D,20200826,000000,13.8335,13.8335,13.3425,13.3609,50920.482528695,0
+NBH.US,D,20200827,000000,13.4063,13.602,13.1654,13.235,52754.450141823,0
+NBH.US,D,20200828,000000,13.3106,13.4518,13.2651,13.3918,29613.000699142,0
+NBH.US,D,20200831,000000,13.3455,13.5874,13.3455,13.5418,46624.702533981,0
+NBH.US,D,20200901,000000,13.6339,13.8751,13.3638,13.8481,44472.681978936,0
+NBH.US,D,20200902,000000,13.8926,13.8926,13.6581,13.6854,48651.773718987,0
+NBH.US,D,20200903,000000,13.7319,13.8926,13.291,13.48,42140.982164497,0
+NBH.US,D,20200904,000000,13.5691,13.6998,13.2747,13.2747,28450.248710189,0
+NBH.US,D,20200908,000000,13.1847,13.4344,13.1847,13.1847,37512.692275961,0
+NBH.US,D,20200909,000000,13.2816,13.579,13.2816,13.5593,19320.683581998,0
+NBH.US,D,20200910,000000,13.6339,14.0272,13.5593,14.0272,52995.055127104,0
+NBH.US,D,20200911,000000,13.9913,13.9913,13.8025,13.8113,37520.953391335,0
+NBH.US,D,20200914,000000,13.9827,13.9913,13.784,13.784,18416.091448495,0
+NBH.US,D,20200915,000000,13.9913,13.9991,13.8278,13.9991,45094.330910863,0
+NBH.US,D,20200916,000000,13.9913,14.0078,13.8926,14.0078,18020.590549943,0
+NBH.US,D,20200917,000000,13.9913,13.9913,13.7096,13.8383,37276.217848367,0
+NBH.US,D,20200918,000000,13.9913,13.9913,13.784,13.8113,24245.340984592,0
+NBH.US,D,20200921,000000,13.9477,13.9477,13.8063,13.8926,10342.916448813,0
+NBH.US,D,20200922,000000,13.8926,13.9477,13.8926,13.8926,18497.669962817,0
+NBH.US,D,20200923,000000,13.9913,13.9913,13.8926,13.9283,20156.088874239,0
+NBH.US,D,20200924,000000,13.9827,13.9827,13.5593,13.8025,48976.022497434,0
+NBH.US,D,20200925,000000,13.9651,13.9651,13.6854,13.6998,33692.9590547,0
+NBH.US,D,20200928,000000,13.7047,13.9913,13.7047,13.8751,23044.381337031,0
+NBH.US,D,20200929,000000,13.8596,14.0387,13.7772,14.0387,22882.256947808,0
+NBH.US,D,20200930,000000,14.0387,14.0747,13.8132,13.8684,36606.034863615,0
+NBH.US,D,20201001,000000,14.0475,14.0475,13.786,13.9022,27430.000961442,0
+NBH.US,D,20201002,000000,14.0475,14.0475,13.9119,13.9506,11048.209173907,0
+NBH.US,D,20201005,000000,14.0475,14.0475,13.7338,13.7338,21532.597223507,0
+NBH.US,D,20201006,000000,13.7338,14.002,13.6775,13.6874,33210.716444717,0
+NBH.US,D,20201007,000000,13.9594,13.9594,13.6068,13.6504,24529.316825589,0
+NBH.US,D,20201008,000000,13.7532,13.8936,13.5603,13.5884,20566.046724696,0
+NBH.US,D,20201009,000000,13.6591,13.6591,13.5275,13.5275,12183.079898473,0
+NBH.US,D,20201012,000000,13.6591,13.6591,13.4257,13.4257,24776.117647401,0
+NBH.US,D,20201013,000000,13.4899,13.4899,13.3009,13.3009,26049.362054488,0
+NBH.US,D,20201014,000000,13.3638,13.4257,13.2816,13.3271,24865.957277098,0
+NBH.US,D,20201015,000000,13.3918,13.4257,13.237,13.237,43056.933331639,0
+NBH.US,D,20201016,000000,13.3271,13.3918,13.1837,13.1925,27658.214273663,0
+NBH.US,D,20201019,000000,13.2747,13.3638,13.237,13.237,29312.502627396,0
+NBH.US,D,20201020,000000,13.3009,13.5092,13.3009,13.4211,29969.261299665,0
+NBH.US,D,20201021,000000,13.4008,13.4161,13.3366,13.3455,14238.032347867,0
+NBH.US,D,20201022,000000,13.3918,13.4008,13.2553,13.2816,19001.59800066,0
+NBH.US,D,20201023,000000,13.3009,13.3455,13.2177,13.2177,13291.10199807,0
+NBH.US,D,20201026,000000,13.1925,13.2747,12.7518,12.8515,145015.61928312,0
+NBH.US,D,20201027,000000,12.8322,12.9047,12.7343,12.8031,93898.935264277,0
+NBH.US,D,20201028,000000,12.7518,12.8604,12.6521,12.8322,71348.155570868,0
+NBH.US,D,20201029,000000,12.7769,12.8971,12.7614,12.7955,46821.936663546,0
+NBH.US,D,20201030,000000,12.7955,12.8244,12.7091,12.7955,34280.530885706,0
+NBH.US,D,20201102,000000,12.8882,12.8882,12.7693,12.805,15194.25645246,0
+NBH.US,D,20201103,000000,12.805,12.9067,12.7693,12.8699,28407.910493893,0
+NBH.US,D,20201104,000000,12.9716,13.1237,12.8882,13.0966,67582.11959954,0
+NBH.US,D,20201105,000000,13.1332,13.2593,13.0597,13.2593,63070.517965669,0
+NBH.US,D,20201106,000000,13.2495,13.387,13.2409,13.3785,24547.90433518,0
+NBH.US,D,20201109,000000,13.2593,13.4849,13.2593,13.4849,51405.823056944,0
+NBH.US,D,20201110,000000,13.476,13.5567,13.4577,13.5042,39794.825398153,0
+NBH.US,D,20201111,000000,13.5661,13.5661,13.4211,13.4849,34711.1415246,0
+NBH.US,D,20201112,000000,13.5042,13.5567,13.3133,13.3212,49247.606665369,0
+NBH.US,D,20201113,000000,13.3958,13.4577,13.3405,13.4481,27311.247427937,0
+NBH.US,D,20201116,000000,13.5225,13.5225,13.295,13.3212,68635.411809783,0
+NBH.US,D,20201117,000000,13.4211,13.5478,13.4211,13.4945,45043.731579195,0
+NBH.US,D,20201118,000000,13.4945,13.5314,13.3212,13.4849,61232.419794854,0
+NBH.US,D,20201119,000000,13.603,13.6785,13.5371,13.603,31276.582807673,0
+NBH.US,D,20201120,000000,13.7201,13.7201,13.6126,13.7027,32396.996580332,0
+NBH.US,D,20201123,000000,13.7201,13.7599,13.7027,13.7579,56692.936896592,0
+NBH.US,D,20201124,000000,13.7493,13.8839,13.7493,13.8839,18769.254130753,0
+NBH.US,D,20201125,000000,13.8839,14.0369,13.8839,13.9749,21965.273141243,0
+NBH.US,D,20201127,000000,14.0301,14.0301,13.8964,13.9012,19576.778158607,0
+NBH.US,D,20201130,000000,13.8481,13.9303,13.8481,13.9303,10075.462838565,0
+NBH.US,D,20201201,000000,13.967,14.0301,13.8848,14.002,34214.441962711,0
+NBH.US,D,20201202,000000,14.002,14.0301,13.9303,14.0301,24267.02641245,0
+NBH.US,D,20201203,000000,14.0301,14.094,13.6311,13.8848,68281.216488105,0
+NBH.US,D,20201204,000000,13.9584,13.967,13.784,13.8383,27111.948019526,0
+NBH.US,D,20201207,000000,13.8577,13.9448,13.8538,13.8577,12251.234100311,0
+NBH.US,D,20201208,000000,13.8848,13.9109,13.8451,13.9012,24192.676374081,0
+NBH.US,D,20201209,000000,13.9303,13.9847,13.8674,13.8674,39495.359965828,0
+NBH.US,D,20201210,000000,13.9303,13.9847,13.9012,13.9012,12517.655071137,0
+NBH.US,D,20201211,000000,13.9769,13.9769,13.9401,13.9584,13334.472853786,0
+NBH.US,D,20201214,000000,13.9847,13.9847,13.7762,13.8113,41523.463790257,0
+NBH.US,D,20201215,000000,13.8936,13.9847,13.7503,13.784,40966.871141902,0
+NBH.US,D,20201216,000000,13.7589,13.8848,13.6939,13.6939,46263.278736348,0
+NBH.US,D,20201217,000000,13.7762,13.8383,13.476,13.5478,49160.864953936,0
+NBH.US,D,20201218,000000,13.4849,13.5933,13.476,13.5478,37668.620828654,0
+NBH.US,D,20201221,000000,13.5845,13.6311,13.5314,13.5845,39412.748812084,0
+NBH.US,D,20201222,000000,13.6746,13.7037,13.5314,13.5478,32276.177767981,0
+NBH.US,D,20201223,000000,13.7762,13.7762,13.476,13.5042,62348.703009826,0
+NBH.US,D,20201224,000000,13.5314,13.5478,13.5141,13.5478,51340.766773371,0
+NBH.US,D,20201228,000000,13.8025,13.8025,13.4945,13.576,43234.547312191,0
+NBH.US,D,20201229,000000,13.6215,13.6476,13.5314,13.6476,35066.369485701,0
+NBH.US,D,20201230,000000,13.8606,13.8606,13.6048,13.7697,45443.363035434,0
+NBH.US,D,20201231,000000,13.7697,13.8606,13.6329,13.8606,54973.592259285,0
+NBH.US,D,20210104,000000,13.9042,13.9883,13.8916,13.9883,40567.239685663,0
+NBH.US,D,20210105,000000,14.0329,14.0417,13.9883,14.0417,16474.7293355,0
+NBH.US,D,20210106,000000,13.9972,13.9972,13.9149,13.9526,33047.559416069,0
+NBH.US,D,20210107,000000,13.9526,13.9526,13.879,13.9526,19950.593629299,0
+NBH.US,D,20210108,000000,14.2703,14.2703,14.0417,14.1328,67144.280484695,0
+NBH.US,D,20210111,000000,14.215,14.5898,14.1511,14.5539,64532.735386947,0
+NBH.US,D,20210112,000000,14.5444,14.5444,14.0882,14.0978,49557.398491911,0
+NBH.US,D,20210113,000000,14.2703,14.4069,14.0417,14.1328,25329.612377489,0
+NBH.US,D,20210114,000000,14.1328,14.3476,13.8703,13.9139,46377.901712168,0
+NBH.US,D,20210115,000000,13.9042,13.9042,13.7782,13.7782,51797.193397809,0
+NBH.US,D,20210119,000000,13.9042,13.9042,13.787,13.8606,41248.781704056,0
+NBH.US,D,20210120,000000,13.9042,13.9042,13.8306,13.8956,18116.626016172,0
+NBH.US,D,20210121,000000,13.9042,13.9972,13.8508,13.97,25393.636021641,0
+NBH.US,D,20210122,000000,14.0417,14.1154,13.9391,14.0329,38687.835937977,0
+NBH.US,D,20210125,000000,14.0689,14.1511,13.9526,13.97,45615.813818875,0
+NBH.US,D,20210126,000000,14.0417,14.1424,13.9604,14.0978,43015.627754768,0
+NBH.US,D,20210127,000000,14.005,14.1802,13.9883,13.9972,36165.097830503,0
+NBH.US,D,20210128,000000,13.9624,14.0532,13.9062,13.9159,41651.511078561,0
+NBH.US,D,20210129,000000,13.9817,14.0349,13.9062,13.9352,29236.087310182,0
+NBH.US,D,20210201,000000,13.9546,14.0165,13.8713,13.9159,41809.504910097,0
+NBH.US,D,20210202,000000,13.8799,14.0069,13.8799,13.9546,26472.744217428,0
+NBH.US,D,20210203,000000,13.9624,13.9903,13.9159,13.9352,41701.077770808,0
+NBH.US,D,20210204,000000,13.9546,14.1927,13.9546,14.1734,59115.508980151,0
+NBH.US,D,20210205,000000,14.1927,14.492,14.1783,14.492,47450.814071425,0
+NBH.US,D,20210208,000000,14.5395,15.106,14.5113,14.8861,73119.132179267,0
+NBH.US,D,20210209,000000,15.0972,15.2443,14.4639,15.2443,59745.419027452,0
+NBH.US,D,20210210,000000,15.2898,15.3171,15.106,15.1969,55150.173600414,0
+NBH.US,D,20210211,000000,15.564,15.564,14.8948,15.0429,52431.234002798,0
+NBH.US,D,20210212,000000,15.1699,15.1699,14.95,14.988,24731.714152263,0
+NBH.US,D,20210216,000000,15.3258,15.3258,14.8146,14.8861,46530.732346595,0
+NBH.US,D,20210217,000000,14.6674,15.1969,14.6577,14.7109,62809.260191952,0
+NBH.US,D,20210218,000000,15.0169,15.0169,14.3737,14.4639,44399.364579987,0
+NBH.US,D,20210219,000000,14.8221,14.8221,14.3198,14.3737,48918.194689811,0
+NBH.US,D,20210222,000000,14.6402,14.6487,14.1183,14.1831,35096.316028933,0
+NBH.US,D,20210223,000000,14.4639,14.4639,14.0086,14.1183,31588.439913058,0
+NBH.US,D,20210224,000000,14.1927,14.1927,14.0532,14.1183,30707.598486258,0
+NBH.US,D,20210225,000000,14.1754,15.3966,14.1065,14.4504,56208.629007764,0
+NBH.US,D,20210226,000000,14.974,15.167,14.2946,14.3594,52748.254305292,0
+NBH.US,D,20210301,000000,14.6071,14.735,14.2663,14.6071,48913.031492703,0
+NBH.US,D,20210302,000000,14.707,14.8736,14.5713,14.8464,32392.866022644,0
+NBH.US,D,20210303,000000,14.9277,14.9277,14.4436,14.4959,42218.430121132,0
+NBH.US,D,20210304,000000,14.6886,14.891,14.4766,14.6886,18713.491601974,0
+NBH.US,D,20210305,000000,14.8097,14.8552,14.6615,14.7544,18177.551742057,0
+NBH.US,D,20210308,000000,14.7641,14.7641,14.4049,14.4406,28941.785074968,0
+NBH.US,D,20210309,000000,14.5424,14.8736,14.5424,14.8638,28003.115840547,0
+NBH.US,D,20210310,000000,14.8638,14.8638,14.5346,14.8368,10989.348726862,0
+NBH.US,D,20210311,000000,14.8638,14.8638,14.5713,14.5802,15884.059586226,0
+NBH.US,D,20210312,000000,14.6527,14.6983,14.1947,14.3225,36204.338128531,0
+NBH.US,D,20210315,000000,14.4766,14.7641,14.2946,14.6247,24156.533994318,0
+NBH.US,D,20210316,000000,14.7834,14.7923,14.6247,14.7923,25971.914097853,0
+NBH.US,D,20210317,000000,14.8638,14.8638,14.671,14.8008,12411.29321069,0
+NBH.US,D,20210318,000000,14.8638,14.8823,14.707,14.707,22111.907939141,0
+NBH.US,D,20210319,000000,14.7544,14.7923,14.5986,14.707,14792.559717376,0
+NBH.US,D,20210322,000000,14.974,14.974,14.707,14.8823,18234.346910258,0
+NBH.US,D,20210323,000000,14.9181,14.9181,14.5249,14.8271,24064.629085776,0
+NBH.US,D,20210324,000000,15.0953,15.0953,14.6615,14.6983,25760.223016382,0
+NBH.US,D,20210325,000000,14.891,14.891,14.6149,14.671,22793.449957532,0
+NBH.US,D,20210326,000000,14.5618,15.0399,14.5249,14.8008,16130.860408037,0
+NBH.US,D,20210329,000000,14.8823,15.167,14.8601,14.974,25354.395723612,0
+NBH.US,D,20210330,000000,15.2066,15.2066,14.5424,14.708,46371.705875638,0
+NBH.US,D,20210331,000000,14.7844,14.7884,14.6354,14.6537,20785.998921541,0
+NBH.US,D,20210401,000000,14.7458,14.9394,14.7458,14.8754,6060.5607665817,0
+NBH.US,D,20210405,000000,14.8754,15.2249,14.7748,14.7844,70063.552130141,0
+NBH.US,D,20210406,000000,14.9017,15.133,14.6896,14.7931,38115.753698295,0
+NBH.US,D,20210407,000000,14.7844,14.8561,14.672,14.7458,26067.949564081,0
+NBH.US,D,20210408,000000,14.7931,14.7931,14.6159,14.6993,26275.510087863,0
+NBH.US,D,20210409,000000,14.6993,14.8018,14.6256,14.6896,19254.594659002,0
+NBH.US,D,20210412,000000,14.7458,14.7458,14.5424,14.6071,13631.873007267,0
+NBH.US,D,20210413,000000,14.6451,14.8018,14.5802,14.708,11932.148518973,0
+NBH.US,D,20210414,000000,14.672,14.7554,14.6159,14.7458,29577.8909588,0
+NBH.US,D,20210415,000000,14.8657,15.443,14.6354,15.4284,77933.297163728,0
+NBH.US,D,20210416,000000,15.2803,15.2803,14.8329,15.0053,26045.2314968,0
+NBH.US,D,20210419,000000,15.0962,15.2725,14.5802,14.8841,40605.44734427,0
+NBH.US,D,20210420,000000,14.9394,15.1235,14.9394,15.0149,24920.687166454,0
+NBH.US,D,20210421,000000,15.0586,15.3258,14.9201,15.2639,46437.794798633,0
+NBH.US,D,20210422,000000,15.3355,15.3355,15.0489,15.1428,19623.246932587,0
+NBH.US,D,20210423,000000,15.2725,15.41,15.1283,15.3743,46568.940005203,0
+NBH.US,D,20210426,000000,15.3451,15.4002,15.1699,15.3743,26838.298572749,0
+NBH.US,D,20210427,000000,15.2987,15.41,15.2725,15.3917,15107.514741028,0
+NBH.US,D,20210428,000000,15.41,15.41,15.1235,15.3171,16321.898701071,0
+NBH.US,D,20210429,000000,15.3762,15.3762,15.2184,15.3762,21840.323771205,0
+NBH.US,D,20210430,000000,15.4215,15.4584,15.1805,15.4391,8608.0822201781,0
+NBH.US,D,20210503,000000,15.4681,15.627,15.2184,15.5688,31217.722360629,0
+NBH.US,D,20210504,000000,15.627,15.652,15.4391,15.6346,21627.600050313,0
+NBH.US,D,20210505,000000,15.5882,15.5882,15.1805,15.1893,18597.835986732,0
+NBH.US,D,20210506,000000,15.2184,15.2249,14.977,15.0063,12765.48853237,0
+NBH.US,D,20210507,000000,15.0063,15.2164,14.987,14.987,19623.246932587,0
+NBH.US,D,20210510,000000,15.0595,15.0884,14.9201,15.0789,29831.920256564,0
+NBH.US,D,20210511,000000,14.9482,15.0595,14.9201,14.977,28691.88633489,0
+NBH.US,D,20210512,000000,14.9577,15.1592,14.7844,14.8377,26718.512399818,0
+NBH.US,D,20210513,000000,14.8561,14.9577,14.5888,14.5888,39570.74264362,0
+NBH.US,D,20210514,000000,14.7263,14.8182,14.5608,14.6983,17121.16161355,0
+NBH.US,D,20210517,000000,14.6247,14.8182,14.5559,14.6527,20244.895864513,0
+NBH.US,D,20210518,000000,14.671,14.7844,14.6247,14.671,27269.941851064,0
+NBH.US,D,20210519,000000,14.6615,14.8106,14.6527,14.7748,14984.630649832,0
+NBH.US,D,20210520,000000,14.7263,14.8018,14.7263,14.736,14800.820832751,0
+NBH.US,D,20210521,000000,14.736,14.8182,14.7341,14.8106,31332.345336449,0
+NBH.US,D,20210524,000000,14.8182,14.8182,14.7884,14.8106,32535.370262854,0
+NBH.US,D,20210525,000000,14.8182,14.8281,14.7931,14.8018,49382.882429625,0
+NBH.US,D,20210526,000000,14.8182,14.9113,14.7748,14.9017,18487.343568599,0
+NBH.US,D,20210527,000000,14.8677,14.9597,14.7854,14.7941,29712.134083635,0
+NBH.US,D,20210528,000000,14.7661,14.8948,14.7661,14.8948,32409.388253393,0
+NBH.US,D,20210601,000000,14.8581,14.8581,14.7273,14.737,22293.652477378,0
+NBH.US,D,20210602,000000,14.7468,14.7468,14.6354,14.6451,33366.644997407,0
+NBH.US,D,20210603,000000,14.6256,14.737,14.5713,14.737,37823.516741925,0
+NBH.US,D,20210604,000000,14.68,14.708,14.6071,14.6537,32849.292647083,0
+NBH.US,D,20210607,000000,14.7176,14.7661,14.6159,14.7661,27083.034115716,0
+NBH.US,D,20210608,000000,14.7176,14.737,14.6256,14.6256,33250.989382166,0
+NBH.US,D,20210609,000000,14.6354,14.68,14.6071,14.68,29948.608511228,0
+NBH.US,D,20210610,000000,14.672,14.8038,14.6354,14.7273,53025.001670336,0
+NBH.US,D,20210611,000000,14.737,14.8494,14.6896,14.7941,42725.456077238,0
+NBH.US,D,20210614,000000,14.8038,14.83,14.6625,14.8126,29464.300622402,0
+NBH.US,D,20210615,000000,14.8202,15.0063,14.7563,14.9695,51984.101133155,0
+NBH.US,D,20210616,000000,14.95,14.9695,14.7941,14.9036,31549.199615029,0
+NBH.US,D,20210617,000000,14.9122,15.0449,14.9122,15.0449,15892.3207016,0
+NBH.US,D,20210618,000000,15.0622,15.2397,15.0363,15.2299,34834.025615795,0
+NBH.US,D,20210621,000000,15.2299,15.2774,15.0528,15.2492,20265.548652949,0
+NBH.US,D,20210622,000000,15.2492,15.4333,15.169,15.4159,53443.220636168,0
+NBH.US,D,20210623,000000,15.3511,15.4255,15.2813,15.4061,42922.690206804,0
+NBH.US,D,20210624,000000,15.3412,15.4255,15.1922,15.4061,26241.432986944,0
+NBH.US,D,20210625,000000,15.3511,15.6027,15.3511,15.6027,19607.75734126,0
+NBH.US,D,20210628,000000,15.6027,15.7044,15.4623,15.6753,37954.661948493,0
+NBH.US,D,20210629,000000,15.6773,15.6773,15.1496,15.2211,55441.377917362,0
+NBH.US,D,20210630,000000,15.1185,15.1185,15.0169,15.0169,40407.180575284,0
+NBH.US,D,20210701,000000,15.0819,15.1185,15.0721,15.1185,18561.693606969,0
+NBH.US,D,20210702,000000,15.0819,15.0914,14.9027,14.9306,39379.704350585,0
+NBH.US,D,20210706,000000,14.9404,15.1002,14.9404,15.0914,39328.072379495,0
+NBH.US,D,20210707,000000,15.0439,15.0721,14.9587,15.0353,29895.943900717,0
+NBH.US,D,20210708,000000,15.0256,15.1087,15.0256,15.1087,16577.993277679,0
+NBH.US,D,20210709,000000,15.0819,15.1185,15.0256,15.0353,94425.581369399,0
+NBH.US,D,20210712,000000,15.0721,15.1185,15.0073,15.1185,35947.210912503,0
+NBH.US,D,20210713,000000,15.0721,15.1543,15.0439,15.0528,41261.173377117,0
+NBH.US,D,20210714,000000,15.0528,15.0576,14.9404,14.978,36323.091662039,0
+NBH.US,D,20210715,000000,15.1641,15.1641,14.8484,14.8667,65455.915030041,0
+NBH.US,D,20210716,000000,14.8851,14.9113,14.707,14.7931,62783.444206405,0
+NBH.US,D,20210719,000000,14.7448,14.7738,14.707,14.7448,42013.967515615,0
+NBH.US,D,20210720,000000,14.735,14.7834,14.67,14.7834,60925.725886577,0
+NBH.US,D,20210721,000000,14.7641,14.7834,14.6877,14.7255,51747.626705561,0
+NBH.US,D,20210722,000000,14.6973,14.7255,14.5956,14.6334,70695.527456288,0
+NBH.US,D,20210723,000000,14.5878,14.6973,14.5878,14.67,50765.586615425,0
+NBH.US,D,20210726,000000,14.6605,14.7544,14.6432,14.7544,42508.60179866,0
+NBH.US,D,20210727,000000,14.7156,14.7544,14.6877,14.7544,61526.722030068,0
+NBH.US,D,20210728,000000,14.735,14.8571,14.7255,14.8291,41682.490261214,0
+NBH.US,D,20210729,000000,14.8591,14.9325,14.8405,14.8861,33082.669156412,0
+NBH.US,D,20210730,000000,14.9424,14.981,14.8861,14.9132,25300.698473679,0
+NBH.US,D,20210802,000000,14.9132,14.9715,14.9084,14.9325,19344.434288699,0
+NBH.US,D,20210803,000000,14.9715,15.0469,14.952,15.0286,26430.406001134,0
+NBH.US,D,20210804,000000,15.0003,15.0013,14.9617,14.981,25410.15825239,0
+NBH.US,D,20210805,000000,14.9908,15.0111,14.8948,14.9046,44170.118628346,0
+NBH.US,D,20210806,000000,14.9046,14.9617,14.8948,14.9617,36987.078810262,0
+NBH.US,D,20210809,000000,14.9617,15.0382,14.9424,15.0286,36878.651670971,0
+NBH.US,D,20210810,000000,15.0652,15.1022,14.9908,15.0845,36159.934633395,0
+NBH.US,D,20210811,000000,15.0749,15.13,15.0566,15.1205,26596.660948046,0
+NBH.US,D,20210812,000000,15.1205,15.1205,15.0382,15.1022,21232.099151762,0
+NBH.US,D,20210813,000000,15.1022,15.2339,15.1022,15.2056,27731.53167261,0
+NBH.US,D,20210816,000000,15.1961,15.2803,15.13,15.2803,40043.691498808,0
+NBH.US,D,20210817,000000,15.2725,15.2725,15.1496,15.2532,16430.325840361,0
+NBH.US,D,20210818,000000,15.2532,15.411,15.2433,15.3753,58710.714326802,0
+NBH.US,D,20210819,000000,15.4584,15.4584,15.3085,15.411,25210.858843981,0
+NBH.US,D,20210820,000000,15.3655,15.4584,15.3655,15.4488,28052.682532792,0
+NBH.US,D,20210823,000000,15.4584,15.7576,15.3655,15.5331,85609.938625437,0
+NBH.US,D,20210824,000000,15.6638,15.8004,15.5349,15.7956,26127.842650544,0
+NBH.US,D,20210825,000000,15.748,15.9272,15.7306,15.7856,25447.333271575,0
+NBH.US,D,20210826,000000,16.0201,16.0965,15.8245,15.992,58713.812245067,0
+NBH.US,D,20210827,000000,16.0201,16.3677,15.9737,16.3019,47247.38410533,0
+NBH.US,D,20210830,000000,16.172,16.1943,15.7762,15.8991,50713.954644334,0
+NBH.US,D,20210831,000000,15.8342,15.8991,15.7762,15.8245,46659.812274321,0
+NBH.US,D,20210901,000000,15.8525,15.9377,15.5417,15.7026,20301.691032713,0
+NBH.US,D,20210902,000000,15.6831,15.7956,15.6085,15.6085,28715.637041593,0
+NBH.US,D,20210903,000000,15.6183,15.7296,15.1651,15.2319,43414.226571584,0
+NBH.US,D,20210907,000000,15.2319,15.4671,15.2319,15.261,28889.120464456,0
+NBH.US,D,20210908,000000,15.2977,15.4061,15.1844,15.2231,35142.784802914,0
+NBH.US,D,20210909,000000,15.2784,15.4002,15.1283,15.1379,22890.518063182,0
+NBH.US,D,20210910,000000,15.1651,15.2784,15.0439,15.2512,38890.233264651,0
+NBH.US,D,20210913,000000,15.1651,15.2822,15.0721,15.1467,38442.067755586,0
+NBH.US,D,20210914,000000,15.1087,15.2037,15.0528,15.2037,43016.66039419,0
+NBH.US,D,20210915,000000,15.2037,15.5222,15.2037,15.5136,60406.308257407,0
+NBH.US,D,20210916,000000,15.4768,15.6435,15.3441,15.3917,32149.163119098,0
+NBH.US,D,20210917,000000,15.4478,15.5107,15.3917,15.4866,13029.844224353,0
+NBH.US,D,20210920,000000,15.4671,15.599,15.3733,15.5136,15902.647095818,0
+NBH.US,D,20210921,000000,15.5136,15.5136,15.2879,15.3538,18196.139251651,0
+NBH.US,D,20210922,000000,15.5059,15.7856,15.3441,15.7856,28485.358450529,0
+NBH.US,D,20210923,000000,15.7856,15.9233,15.6008,15.8807,25456.627026371,0
+NBH.US,D,20210924,000000,15.9377,15.9377,15.7392,15.9184,13773.344608054,0
+NBH.US,D,20210927,000000,15.8342,15.9253,15.7026,15.748,12619.886373897,0
+NBH.US,D,20210928,000000,15.7123,15.7762,15.2329,15.2512,32643.797402143,0
+NBH.US,D,20210929,000000,15.2784,15.2784,15.0206,15.0206,31261.093216344,0
+NBH.US,D,20210930,000000,15.0169,15.0914,14.9492,15.0914,32202.860369032,0
+NBH.US,D,20211001,000000,15.0256,15.1379,14.9492,15.1185,31758.825417655,0
+NBH.US,D,20211004,000000,15.0819,15.2037,14.9017,15.0256,21059.648368319,0
+NBH.US,D,20211005,000000,15.0528,15.2037,14.8561,14.8657,12009.596475608,0
+NBH.US,D,20211006,000000,14.8271,15.1002,14.8008,14.8008,17587.914632206,0
+NBH.US,D,20211007,000000,14.8097,15.0343,14.6304,14.675,30643.574842104,0
+NBH.US,D,20211008,000000,14.6943,14.8464,14.6402,14.8271,23432.65375963,0
+NBH.US,D,20211011,000000,14.8271,14.8395,14.6847,14.704,22519.800510754,0
+NBH.US,D,20211012,000000,14.7525,14.7767,14.6025,14.6111,30348.239967467,0
+NBH.US,D,20211013,000000,14.5926,14.7127,14.5268,14.5268,28683.625219516,0
+NBH.US,D,20211014,000000,14.5657,14.7137,14.5657,14.7137,34274.335049176,0
+NBH.US,D,20211015,000000,14.7137,14.7137,14.4406,14.5074,34133.896087809,0
+NBH.US,D,20211018,000000,14.5366,14.6847,14.5123,14.6847,51001.028403594,0
+NBH.US,D,20211019,000000,14.7428,14.7428,14.6025,14.6304,38340.869092249,0
+NBH.US,D,20211020,000000,14.5926,14.6943,14.5926,14.5926,17379.321469002,0
+NBH.US,D,20211021,000000,14.6111,14.6111,14.3584,14.4049,40748.984223902,0
+NBH.US,D,20211022,000000,14.46,14.46,14.2575,14.3767,39027.574307751,0
+NBH.US,D,20211025,000000,14.244,14.3865,14.2064,14.2916,43605.264864618,0
+NBH.US,D,20211026,000000,14.253,14.2906,14.1135,14.2624,75205.063811315,0
+NBH.US,D,20211027,000000,14.215,14.2818,14.1793,14.244,45994.792486677,0
+NBH.US,D,20211028,000000,14.1907,14.3225,14.1907,14.3225,20750.889181199,0
+NBH.US,D,20211029,000000,14.303,14.4262,14.2936,14.3699,28345.952128585,0
+NBH.US,D,20211101,000000,14.3129,14.4533,14.3129,14.3893,25971.914097853,0
+NBH.US,D,20211102,000000,14.4069,14.4803,14.3604,14.4436,23356.238442418,0
+NBH.US,D,20211103,000000,14.4163,14.491,14.3604,14.4163,37066.59204574,0
+NBH.US,D,20211104,000000,14.4163,14.5685,14.3893,14.4533,45978.270255929,0
+NBH.US,D,20211105,000000,14.491,14.671,14.491,14.6527,50350.465567857,0
+NBH.US,D,20211108,000000,14.7273,14.8221,14.6886,14.8221,45127.375372361,0
+NBH.US,D,20211109,000000,14.8608,14.9064,14.737,14.9064,18334.512934172,0
+NBH.US,D,20211110,000000,14.9064,14.9444,14.4533,14.5868,107115.68722397,0
+NBH.US,D,20211111,000000,14.6615,14.7273,14.5733,14.708,25415.321449498,0
+NBH.US,D,20211112,000000,14.8608,14.8823,14.6527,14.8513,20682.734979361,0
+NBH.US,D,20211115,000000,14.8415,14.9444,14.6923,14.8048,30682.815140134,0
+NBH.US,D,20211116,000000,14.9444,15.1146,14.9201,15.1146,33253.054661009,0
+NBH.US,D,20211117,000000,15.1146,15.4546,15.1146,15.4546,23639.181643992,0
+NBH.US,D,20211118,000000,15.4934,15.6812,15.3412,15.5678,14368.144915015,0
+NBH.US,D,20211119,000000,15.6435,15.6435,15.3315,15.3897,26353.990683922,0
+NBH.US,D,20211122,000000,15.474,15.5495,15.3511,15.5495,13981.937771259,0
+NBH.US,D,20211123,000000,15.6714,15.7103,15.3511,15.5117,25953.32658826,0
+NBH.US,D,20211124,000000,15.5302,15.5534,15.3045,15.3897,38666.150510119,0
+NBH.US,D,20211126,000000,15.4353,15.5399,15.3412,15.5204,4562.2009655407,0
+NBH.US,D,20211129,000000,15.6356,15.7975,15.2387,15.3992,18436.744236931,0
+NBH.US,D,20211130,000000,15.4661,15.4661,15.0399,15.3615,13856.98840122,0
+NBH.US,D,20211201,000000,15.4565,15.4565,14.5946,14.6605,42092.448111671,0
+NBH.US,D,20211202,000000,14.707,14.7263,14.4513,14.4988,30114.863458139,0
+NBH.US,D,20211203,000000,14.4988,14.5123,14.367,14.4144,34391.023303841,0
+NBH.US,D,20211206,000000,14.433,14.5569,14.3292,14.3391,30702.435289147,0
+NBH.US,D,20211207,000000,14.5376,14.547,14.3564,14.4697,41494.549886446,0
+NBH.US,D,20211208,000000,14.4988,14.585,14.4513,14.585,31392.238422915,0
+NBH.US,D,20211209,000000,14.5569,14.6877,14.5569,14.6605,27298.855754874,0
+NBH.US,D,20211210,000000,14.7844,14.7844,14.5569,14.67,24029.519345435,0
+NBH.US,D,20211213,000000,14.678,14.7844,14.6228,14.7844,34394.121222105,0
+NBH.US,D,20211214,000000,14.4988,14.7651,14.4988,14.7651,24996.069844246,0
+NBH.US,D,20211215,000000,14.736,14.7651,14.6422,14.7651,23914.896369614,0
+NBH.US,D,20211216,000000,14.7651,14.9731,14.7458,14.887,26337.468453171,0
+NBH.US,D,20211217,000000,14.9444,15.1245,14.7844,15.1245,32667.548108844,0
+NBH.US,D,20211220,000000,15.0779,15.3422,15.0779,15.2958,26416.981688651,0
+NBH.US,D,20211221,000000,15.2765,15.2958,15.1719,15.2106,9580.8285555198,0
+NBH.US,D,20211222,000000,15.2202,15.352,15.2202,15.352,28737.32246945,0
+NBH.US,D,20211223,000000,15.352,15.3897,15.1245,15.1719,27424.837764335,0
+NBH.US,D,20211227,000000,15.3238,15.3238,14.983,15.0023,30824.286740921,0
+NBH.US,D,20211228,000000,15.134,15.2958,14.9492,15.0586,37460.027665449,0
+NBH.US,D,20211229,000000,15.0023,15.0489,14.7844,14.7941,21118.508815363,0
+NBH.US,D,20211230,000000,14.9277,14.9374,14.6238,14.6432,24916.556608766,0
+NBH.US,D,20211231,000000,14.671,14.7961,14.5762,14.5762,34397.219140371,0
+NBH.US,D,20220103,000000,14.6238,14.7478,14.548,14.6527,40979.262814964,0
+NBH.US,D,20220104,000000,14.6527,14.6993,14.4098,14.4707,61445.143515746,0
+NBH.US,D,20220105,000000,14.5093,14.5287,14.2615,14.3198,117956.3358741,0
+NBH.US,D,20220106,000000,14.3198,14.396,14.252,14.2615,28331.495176681,0
+NBH.US,D,20220107,000000,14.3099,14.3767,14.243,14.3767,47238.090350532,0
+NBH.US,D,20220110,000000,14.3099,14.4833,14.2906,14.3292,62135.979288934,0
+NBH.US,D,20220111,000000,14.3767,14.4523,14.2916,14.4426,32900.924618174,0
+NBH.US,D,20220112,000000,14.5287,14.6238,14.4426,14.6052,40438.159757939,0
+NBH.US,D,20220113,000000,14.6238,14.976,14.5812,14.8058,52163.780392549,0
+NBH.US,D,20220114,000000,14.7767,14.8221,14.5753,14.6527,19259.757856111,0
+NBH.US,D,20220118,000000,14.5762,14.7786,14.433,14.433,50480.578135005,0
+NBH.US,D,20220119,000000,14.5093,14.55,14.187,14.243,44621.382055676,0
+NBH.US,D,20220120,000000,14.2054,14.4619,14.2054,14.2054,22427.895602213,0
+NBH.US,D,20220121,000000,14.1774,14.187,13.73,14.1774,50991.734648799,0
+NBH.US,D,20220124,000000,14.1675,14.1675,13.8055,13.9293,33234.467151417,0
+NBH.US,D,20220125,000000,13.8335,14.2808,13.8055,14.2808,80203.038612859,0
+NBH.US,D,20220126,000000,14.3001,14.3001,13.9863,14.0813,37361.926920378,0
+NBH.US,D,20220127,000000,14.0912,14.1007,13.8055,13.8723,22770.731890253,0
+NBH.US,D,20220128,000000,13.8451,13.9438,13.5206,13.5206,91987.519694514,0
+NBH.US,D,20220131,000000,13.4918,13.6533,13.4918,13.6533,47042.921499811,0
+NBH.US,D,20220201,000000,13.6533,13.7697,13.6533,13.7503,63493.90012861,0
+NBH.US,D,20220202,000000,13.7697,13.8548,13.7115,13.7599,36279.720806323,0
+NBH.US,D,20220203,000000,13.6824,13.8829,13.5691,13.6438,48183.988060909,0
+NBH.US,D,20220204,000000,13.579,13.6438,13.4434,13.4721,76401.89290119,0
+NBH.US,D,20220207,000000,13.4721,13.5062,13.4334,13.4434,60778.058449258,0
+NBH.US,D,20220208,000000,13.4241,13.5111,13.3785,13.4334,30440.144876009,0
+NBH.US,D,20220209,000000,13.4918,13.54,13.3968,13.3968,51048.529816998,0
+NBH.US,D,20220210,000000,13.3492,13.4063,13.1198,13.1584,75385.775710131,0
+NBH.US,D,20220211,000000,13.2137,13.2137,13.0424,13.1489,55545.674498965,0
+NBH.US,D,20220214,000000,13.1102,13.1247,12.7935,12.8612,99118.927541507,0
+NBH.US,D,20220215,000000,12.9571,13.0713,12.8709,13.0327,67054.440854997,0
+NBH.US,D,20220216,000000,12.9939,13.1005,12.9483,13.0713,38321.248943234,0
+NBH.US,D,20220217,000000,13.1198,13.2717,13.0229,13.1489,56627.880613019,0
+NBH.US,D,20220218,000000,13.4334,13.4334,13.1857,13.1857,28521.500830293,0
+NBH.US,D,20220222,000000,13.2137,13.2137,13.052,13.081,37764.656294882,0
+NBH.US,D,20220223,000000,13.1391,13.1817,12.9571,12.9667,40350.385407084,0
+NBH.US,D,20220224,000000,12.9194,13.1043,12.9194,13.0906,33760.080617117,0
+NBH.US,D,20220225,000000,13.1508,13.2553,13.048,13.2456,52302.154075071,0
+NBH.US,D,20220228,000000,13.2651,13.4181,13.2651,13.3619,36497.607724325,0
+NBH.US,D,20220301,000000,13.5344,13.6301,13.4276,13.5488,44310.557589712,0
+NBH.US,D,20220302,000000,13.6301,13.8703,13.4547,13.6107,37676.881944027,0
+NBH.US,D,20220303,000000,13.6775,13.6775,13.5255,13.6679,46988.191610456,0
+NBH.US,D,20220304,000000,13.4859,13.8694,13.3898,13.3898,28913.903810579,0
+NBH.US,D,20220307,000000,13.3898,13.3998,13.1411,13.1508,25077.648358568,0
+NBH.US,D,20220308,000000,13.2456,13.3376,13.0347,13.0926,23866.362316789,0
+NBH.US,D,20220309,000000,13.1604,13.1787,12.9861,13.0347,62715.290004568,0
+NBH.US,D,20220310,000000,12.9764,13.0879,12.8816,12.8912,50995.865206488,0
+NBH.US,D,20220311,000000,12.9581,12.9667,12.8234,12.8332,54522.328831955,0
+NBH.US,D,20220314,000000,12.9581,13.054,12.8332,13.054,52035.733104246,0
+NBH.US,D,20220315,000000,13.1411,13.4945,12.9444,13.3522,57573.778323394,0
+NBH.US,D,20220316,000000,13.3619,13.3619,12.8854,12.93,24295.940316261,0
+NBH.US,D,20220317,000000,12.6802,13.0248,12.6802,12.9483,46559.646250407,0
+NBH.US,D,20220318,000000,13.054,13.1315,12.9726,13.0441,47815.335787323,0
+NBH.US,D,20220321,000000,13.0054,13.204,12.9581,13.1024,19434.273918396,0
+NBH.US,D,20220322,000000,13.2845,13.2845,12.9483,12.9581,51659.852354709,0
+NBH.US,D,20220323,000000,13.0248,13.1935,12.7945,12.9203,12139.709042756,0
+NBH.US,D,20220324,000000,12.9105,12.9105,12.6802,12.7471,40485.661171341,0
+NBH.US,D,20220325,000000,12.7471,12.7471,12.4778,12.4874,33142.562242875,0
+NBH.US,D,20220328,000000,12.4874,12.5649,12.4778,12.5358,43549.502335841,0
+NBH.US,D,20220329,000000,12.4778,12.7945,12.4778,12.6704,39182.470221022,0
+NBH.US,D,20220330,000000,12.7392,12.8456,12.5755,12.6337,47968.166421751,0
+NBH.US,D,20220331,000000,12.6433,12.8069,12.5949,12.8069,27465.110701785,0
+NBH.US,D,20220401,000000,12.7779,12.7972,12.5852,12.6337,74815.758749295,0
+NBH.US,D,20220404,000000,12.6433,12.7392,12.5852,12.6433,140334.66478406,0
+NBH.US,D,20220405,000000,12.5852,12.6238,12.4884,12.5562,90201.053494789,0
+NBH.US,D,20220406,000000,12.5173,12.658,12.4601,12.5366,66380.127312558,0
+NBH.US,D,20220407,000000,12.5077,12.5514,12.3926,12.3926,62509.794759628,0
+NBH.US,D,20220408,000000,12.3926,12.5067,12.2473,12.2859,44832.040497723,0
+NBH.US,D,20220411,000000,12.2859,12.4575,12.1029,12.1707,83756.350863295,0
+NBH.US,D,20220412,000000,12.2666,12.2666,11.9393,11.9587,61336.716376457,0
+NBH.US,D,20220413,000000,11.9974,12.0739,11.9393,11.9587,48762.26613712,0
+NBH.US,D,20220414,000000,11.9879,11.9879,11.8617,11.9102,52694.557055358,0
+NBH.US,D,20220418,000000,11.9005,11.9315,11.7659,11.7659,63456.725109424,0
+NBH.US,D,20220419,000000,11.7464,11.7464,11.6303,11.6401,144496.20165395,0
+NBH.US,D,20220420,000000,11.6401,11.8424,11.6207,11.8231,87420.155531864,0
+NBH.US,D,20220421,000000,11.92,11.92,11.7271,11.7271,41778.525727443,0
+NBH.US,D,20220422,000000,11.7271,11.8327,11.6014,11.6109,45972.074419399,0
+NBH.US,D,20220425,000000,11.428,11.6207,11.3892,11.5055,82295.166081438,0
+NBH.US,D,20220426,000000,11.5248,11.6498,11.5132,11.6401,38504.026120896,0
+NBH.US,D,20220427,000000,11.7659,11.92,11.6303,11.6595,47373.366114789,0
+NBH.US,D,20220428,000000,11.6595,11.7659,11.4852,11.7563,51438.867518442,0
+NBH.US,D,20220429,000000,11.6788,11.7563,11.5627,11.5916,92281.821929728,0
+NBH.US,D,20220502,000000,11.6498,11.6691,11.3882,11.4174,43592.873191555,0
+NBH.US,D,20220503,000000,11.4753,11.5165,11.1317,11.1946,75461.158387923,0
+NBH.US,D,20220504,000000,11.4659,11.4659,11.2042,11.3932,80532.450588415,0
+NBH.US,D,20220505,000000,11.2916,11.3592,11.1462,11.2042,57438.502559137,0
+NBH.US,D,20220506,000000,11.2334,11.3109,11.1753,11.301,22152.18087659,0
+NBH.US,D,20220509,000000,11.2334,11.3578,11.0203,11.0203,63819.181546478,0
+NBH.US,D,20220510,000000,11.1171,11.1267,10.8085,10.9912,114993.69337294,0
+NBH.US,D,20220511,000000,10.9719,11.001,10.8749,10.9041,86525.889792579,0
+NBH.US,D,20220512,000000,10.8556,10.9912,10.7976,10.8266,60453.809670811,0
+NBH.US,D,20220513,000000,10.8266,10.8655,10.7879,10.7879,56260.260978855,0
+NBH.US,D,20220516,000000,10.7394,10.7394,10.7345,10.7345,1559.2855269277,0
+NBH.US,D,20220517,000000,10.7105,10.7686,10.6909,10.7492,146814.47715589,0
+NBH.US,D,20220518,000000,10.6909,10.6914,10.6426,10.6523,88785.304847491,0
+NBH.US,D,20220519,000000,10.6814,10.7492,10.6231,10.7492,127776.73677549,0
+NBH.US,D,20220520,000000,10.7492,10.8655,10.7492,10.8655,64982.966174854,0
+NBH.US,D,20220523,000000,10.8556,11.0493,10.8556,11.0203,57740.033270304,0
+NBH.US,D,20220524,000000,11.0203,11.1655,10.9332,11.1559,70225.676519365,0
+NBH.US,D,20220525,000000,11.1559,11.3882,11.1366,11.3303,37794.602838115,0
+NBH.US,D,20220526,000000,11.3689,11.5916,11.3689,11.5045,114300.79232091,0
+NBH.US,D,20220527,000000,12.088,12.088,11.6114,11.7186,60752.596237609,0
+NBH.US,D,20220531,000000,11.7669,11.7669,11.5823,11.7186,36401.582688366,0
+NBH.US,D,20220601,000000,11.738,11.738,11.6102,11.6407,55199.81243769,0
+NBH.US,D,20220602,000000,11.6114,11.6892,11.5823,11.6455,93952.073601354,0
+NBH.US,D,20220603,000000,11.6212,11.6308,11.4657,11.5823,36080.755179927,0
+NBH.US,D,20220606,000000,11.6114,11.6114,11.4715,11.4851,40672.084747823,0
+NBH.US,D,20220607,000000,11.4462,11.5532,11.3887,11.5239,32874.53668212,0
+NBH.US,D,20220608,000000,11.5239,11.5253,11.4267,11.4364,39918.345761649,0
+NBH.US,D,20220609,000000,11.4071,11.4558,11.3001,11.3001,32621.576531235,0
+NBH.US,D,20220610,000000,11.2712,11.2907,11.1835,11.2127,41915.291343028,0
+NBH.US,D,20220613,000000,11.0864,11.1252,10.9606,11.028,78864.954358312,0
+NBH.US,D,20220614,000000,11.0571,11.0984,10.9794,11.0377,78688.087911352,0
+NBH.US,D,20220615,000000,11.0377,11.1058,10.8433,10.8821,53252.224934531,0
+NBH.US,D,20220616,000000,10.8821,10.8821,10.5418,10.6098,117229.54894928,0
+NBH.US,D,20220617,000000,10.6292,10.9115,10.6196,10.6486,75625.830475025,0
+NBH.US,D,20220621,000000,10.7362,10.7362,10.4154,10.493,89781.315991637,0
+NBH.US,D,20220622,000000,10.4154,10.5318,10.3861,10.4736,171197.46601802,0
+NBH.US,D,20220623,000000,10.5318,10.6486,10.5031,10.6,157418.33584786,0
+NBH.US,D,20220624,000000,10.6,10.6974,10.5515,10.6974,118777.13036018,0
+NBH.US,D,20220627,000000,10.6585,10.678,10.5612,10.5806,102771.74520357,0
+NBH.US,D,20220628,000000,10.5806,10.7071,10.503,10.6681,114821.2860494,0
+NBH.US,D,20220629,000000,10.6975,10.8636,10.6194,10.8636,107493.00811035,0
+NBH.US,D,20220630,000000,10.8636,11.01,10.8244,10.932,139275.98849227,0
+NBH.US,D,20220701,000000,10.9807,11.1078,10.9222,10.9807,109749.03673393,0
+NBH.US,D,20220705,000000,10.9515,11.1273,10.9417,11.1273,129960.14615876,0
+NBH.US,D,20220706,000000,11.1762,11.2054,11.0394,11.0883,99155.733546403,0
+NBH.US,D,20220707,000000,11.1078,11.137,11.0589,11.0979,56484.651318354,0
+NBH.US,D,20220708,000000,11.0883,11.1175,11.0589,11.1078,85836.566373152,0
+NBH.US,D,20220711,000000,11.137,11.2641,11.137,11.2054,85513.106733837,0
+NBH.US,D,20220712,000000,11.1858,11.3326,11.1663,11.1762,57877.7797016,0
+NBH.US,D,20220713,000000,11.1175,11.2543,11.0834,11.2446,68201.874391843,0
+NBH.US,D,20220714,000000,11.1175,11.2054,11.1128,11.1567,35073.875129996,0
+NBH.US,D,20220715,000000,11.3031,11.3031,11.1762,11.1958,31225.114864746,0
+NBH.US,D,20220718,000000,11.2738,11.2738,11.1175,11.137,48878.231762218,0
+NBH.US,D,20220719,000000,11.2543,11.2543,11.1273,11.1663,50856.86303688,0
+NBH.US,D,20220720,000000,11.1958,11.2641,11.1468,11.2054,35524.261969546,0
+NBH.US,D,20220721,000000,11.2054,11.2543,11.137,11.137,9374.1879013715,0
+NBH.US,D,20220722,000000,11.1762,11.4009,11.1762,11.4009,54897.037708939,0
+NBH.US,D,20220725,000000,11.3716,11.3716,11.2153,11.2153,30507.566740826,0
+NBH.US,D,20220726,000000,11.2054,11.3326,11.1958,11.2348,26948.487101923,0
+NBH.US,D,20220727,000000,11.2153,11.3326,11.1958,11.2153,57358.811229664,0
+NBH.US,D,20220728,000000,11.2545,11.4409,11.2545,11.4213,40178.900105585,0
+NBH.US,D,20220729,000000,11.4409,11.6078,11.382,11.5194,54613.096589844,0
+NBH.US,D,20220801,000000,11.5587,11.7254,11.558,11.6568,54483.664763713,0
+NBH.US,D,20220802,000000,11.6764,11.7254,11.647,11.7058,59017.855271265,0
+NBH.US,D,20220803,000000,11.7058,11.7795,11.5881,11.6961,93372.323200932,0
+NBH.US,D,20220804,000000,11.7844,11.7844,11.647,11.6961,45074.888237364,0
+NBH.US,D,20220805,000000,11.6861,11.6961,11.4704,11.5194,35662.035118067,0
+NBH.US,D,20220808,000000,11.647,11.647,11.5587,11.6078,44835.388401609,0
+NBH.US,D,20220809,000000,11.6078,11.6372,11.5293,11.5391,33322.070765327,0
+NBH.US,D,20220810,000000,11.6274,11.7254,11.5587,11.7157,61951.983046326,0
+NBH.US,D,20220811,000000,11.7648,11.8236,11.6665,11.7058,61028.634743372,0
+NBH.US,D,20220812,000000,11.7844,11.7844,11.647,11.6861,51017.541608804,0
+NBH.US,D,20220815,000000,11.6861,11.8531,11.6784,11.8531,55829.959585128,0
+NBH.US,D,20220816,000000,11.8531,11.8628,11.6176,11.6764,70599.455839444,0
+NBH.US,D,20220817,000000,11.6665,11.7353,11.4811,11.5391,52317.974759544,0
+NBH.US,D,20220818,000000,11.5587,11.7254,11.5489,11.7157,25490.93571025,0
+NBH.US,D,20220819,000000,11.6961,11.6961,11.4508,11.5194,23727.809259798,0
+NBH.US,D,20220822,000000,11.5097,11.8187,11.4116,11.5097,35993.258295175,0
+NBH.US,D,20220823,000000,11.5097,11.6176,11.4998,11.6176,9052.0746433089,0
+NBH.US,D,20220824,000000,11.647,11.8891,11.6078,11.7254,28893.871674449,0
+NBH.US,D,20220825,000000,11.745,11.7549,11.6176,11.7058,80671.697868246,0
+NBH.US,D,20220826,000000,11.6568,11.7549,11.5685,11.5685,40480.567983814,0
+NBH.US,D,20220829,000000,11.49,11.5213,11.2054,11.2153,57011.152392108,0
+NBH.US,D,20220830,000000,11.3039,11.363,11.0674,11.1068,75971.871252761,0
+NBH.US,D,20220831,000000,11.0772,11.1856,11.0084,11.0674,54150.962351028,0
+NBH.US,D,20220901,000000,11.0478,11.0478,10.8407,10.8999,114517.91577074,0
+NBH.US,D,20220902,000000,10.9492,10.9889,10.821,10.821,53698.410601659,0
+NBH.US,D,20220906,000000,10.8604,11.1561,10.752,10.8801,97944.983657646,0
+NBH.US,D,20220907,000000,10.8999,11.0871,10.8999,11.0181,70906.538667899,0
+NBH.US,D,20220908,000000,11.0871,11.0871,10.9295,10.9295,32217.422856961,0
+NBH.US,D,20220909,000000,10.9787,10.9787,10.8604,10.9393,40730.672133201,0
+NBH.US,D,20220912,000000,10.9886,11.1068,10.8704,10.8704,59693.199245761,0
+NBH.US,D,20220913,000000,10.7816,10.8407,10.7717,10.7717,30664.947124823,0
+NBH.US,D,20220914,000000,10.7619,10.7964,10.6732,10.7323,57148.356673079,0
+NBH.US,D,20220915,000000,10.7619,10.7619,10.5549,10.5944,88763.053657562,0
+NBH.US,D,20220916,000000,10.5352,10.5796,10.4958,10.4958,64192.334798902,0
+NBH.US,D,20220919,000000,10.486,10.4958,10.4465,10.4564,73157.12113449,0
+NBH.US,D,20220920,000000,10.4268,10.4465,10.3973,10.4268,48012.087723941,0
+NBH.US,D,20220921,000000,10.486,10.486,10.4268,10.4564,62493.743703738,0
+NBH.US,D,20220922,000000,10.4268,10.4317,10.3578,10.3578,35118.421627018,0
+NBH.US,D,20220923,000000,10.348,10.3874,10.2297,10.3086,129571.85692238,0
+NBH.US,D,20220926,000000,10.3086,10.3874,10.1509,10.1706,50178.450918789,0
+NBH.US,D,20220927,000000,10.1805,10.1805,10.0523,10.0621,55153.476091781,0
+NBH.US,D,20220928,000000,10.0818,10.2297,10.0818,10.1509,94543.742707234,0
+NBH.US,D,20220929,000000,10.0915,10.0915,9.94292,10.0024,57865.555340978,0
+NBH.US,D,20220930,000000,10.0024,10.0222,9.95281,10.0222,83042.009661931,0
+NBH.US,D,20221003,000000,10.0222,10.1905,10.0073,10.0222,67707.728375363,0
+NBH.US,D,20221004,000000,10.0815,10.3292,9.95281,10.1509,117710.24879085,0
+NBH.US,D,20221005,000000,10.0618,10.1013,10.0024,10.032,162861.86131086,0
+NBH.US,D,20221006,000000,10.032,10.1311,10.032,10.1211,58343.173874399,0
+NBH.US,D,20221007,000000,10.1013,10.1311,10.0518,10.0815,38426.582007135,0
+NBH.US,D,20221010,000000,10.0815,10.1013,10.0385,10.0915,46272.450938825,0
+NBH.US,D,20221011,000000,10.1211,10.1905,10.0568,10.1509,35179.179885602,0
+NBH.US,D,20221012,000000,10.1707,10.1707,10.0618,10.0915,82418.985063366,0
+NBH.US,D,20221013,000000,9.95281,10.0618,9.87854,10.0024,48595.918688094,0
+NBH.US,D,20221014,000000,10.0815,10.0815,9.95281,9.97261,58058.42033016,0
+NBH.US,D,20221017,000000,10.1509,10.1509,9.95281,9.95281,67725.904133506,0
+NBH.US,D,20221018,000000,10.1113,10.1113,9.94292,9.98257,45618.12364568,0
+NBH.US,D,20221019,000000,9.95281,9.97261,9.8934,9.91162,22065.370385492,0
+NBH.US,D,20221020,000000,9.92311,10.0024,9.88349,9.99242,82823.900564216,0
+NBH.US,D,20221021,000000,9.99242,10.0122,9.9033,10.0122,67151.348223321,0
+NBH.US,D,20221024,000000,10.0024,10.0024,9.74485,9.86369,95247.031254896,0
+NBH.US,D,20221025,000000,9.88349,9.94292,9.77456,9.9033,102835.41027956,0
+NBH.US,D,20221026,000000,9.88349,9.95281,9.67553,9.73494,116146.12382621,0
+NBH.US,D,20221027,000000,9.71513,9.74485,9.6062,9.66562,92780.176969166,0
+NBH.US,D,20221028,000000,9.66562,9.71539,9.55612,9.70544,143113.0817224,0
+NBH.US,D,20221031,000000,9.65567,9.68553,9.56608,9.59594,119709.11661745,0
+NBH.US,D,20221101,000000,9.70544,9.70544,9.6059,9.68553,158770.64278717,0
+NBH.US,D,20221102,000000,9.68553,9.75521,9.61585,9.68553,120687.58861008,0
+NBH.US,D,20221103,000000,9.61585,9.67558,9.58599,9.66562,113303.84205381,0
+NBH.US,D,20221104,000000,9.70544,9.79503,9.65567,9.68553,111780.88153961,0
+NBH.US,D,20221107,000000,9.71539,9.80498,9.69548,9.75521,154685.97428407,0
+NBH.US,D,20221108,000000,9.79503,9.79503,9.65567,9.67558,83077.696967404,0
+NBH.US,D,20221109,000000,9.64571,9.72535,9.63576,9.63576,54695.981633017,0
+NBH.US,D,20221110,000000,9.77512,10.0041,9.77512,10.0041,88935.469235378,0
+NBH.US,D,20221111,000000,10.1434,10.2231,10.0638,10.2231,92894.563817454,0
+NBH.US,D,20221114,000000,10.1832,10.1965,10.0041,10.1036,73226.674010834,0
+NBH.US,D,20221115,000000,10.1036,10.4221,10.1036,10.2131,105260.07896863,0
+NBH.US,D,20221116,000000,10.233,10.3425,10.233,10.3425,94300.991732934,0
+NBH.US,D,20221117,000000,10.3127,10.4321,10.2917,10.3326,84405.766756164,0
+NBH.US,D,20221118,000000,10.3823,10.4321,10.3624,10.4321,98957.272724541,0
+NBH.US,D,20221121,000000,10.452,10.6013,10.3823,10.6013,54004.822771696,0
+NBH.US,D,20221122,000000,10.5814,10.8601,10.5814,10.8601,100595.76124608,0
+NBH.US,D,20221123,000000,10.88,10.9696,10.7705,10.9248,88533.632688098,0
+NBH.US,D,20221125,000000,10.9,10.9497,10.8402,10.89,31857.601468358,0
+NBH.US,D,20221128,000000,10.9398,10.9398,10.8203,10.89,66661.669419647,0
+NBH.US,D,20221129,000000,10.95,11.2372,10.775,10.99,93535,0
+NBH.US,D,20221130,000000,10.93,11.28,10.93,11.15,148200,0
+NBH.US,D,20221201,000000,11.19,11.35,11.19,11.315,86037,0
+NBH.US,D,20221202,000000,11.31,11.38,11.155,11.34,111604,0
+NBH.US,D,20221205,000000,11.3,11.36,11.23,11.29,67855,0
+NBH.US,D,20221206,000000,11.29,11.39,11.24,11.38,111463,0
+NBH.US,D,20221207,000000,11.38,11.89,11.3655,11.51,181982,0
+NBH.US,D,20221208,000000,11.46,11.585,10.93,10.93,146295,0
+NBH.US,D,20221209,000000,10.96,11.28,10.96,11.25,56039,0
+NBH.US,D,20221212,000000,11.27,11.3,11.09,11.14,97039,0
+NBH.US,D,20221213,000000,11.26,11.73,11.14,11.19,106973,0
+NBH.US,D,20221214,000000,11.25,11.3,11.1,11.2,58400,0
+NBH.US,D,20221215,000000,11.39,11.39,11.09,11.18,70196,0
+NBH.US,D,20221216,000000,11.15,11.21,11.0199,11.05,51377,0
+NBH.US,D,20221219,000000,11.07,11.11,10.89,10.93,76696,0
+NBH.US,D,20221220,000000,10.88,10.89,10.69,10.7,76952,0
+NBH.US,D,20221221,000000,10.7,10.81,10.62,10.7,89498,0
+NBH.US,D,20221222,000000,10.61,10.73,10.55,10.58,82343,0
+NBH.US,D,20221223,000000,10.59,10.63,10.52,10.6,92677,0
+NBH.US,D,20221227,000000,10.56,10.6,10.3801,10.515,119994,0
+NBH.US,D,20221228,000000,10.5,10.57,10.26,10.38,268298,0
+NBH.US,D,20221229,000000,10.33,10.48,10.325,10.35,175229,0
+NBH.US,D,20221230,000000,10.35,10.49,10.32,10.42,190389,0
+NBH.US,D,20230103,000000,10.52,10.64,10.501,10.56,75526,0
+NBH.US,D,20230104,000000,10.76,10.82,10.63,10.82,53761,0
+NBH.US,D,20230105,000000,10.79,10.79,10.68,10.69,77445,0
+NBH.US,D,20230106,000000,10.86,10.86,10.72,10.85,73399,0
+NBH.US,D,20230109,000000,10.97,11.01,10.84,10.98,57674,0
+NBH.US,D,20230110,000000,10.98,11.025,10.94,10.94,42600,0
+NBH.US,D,20230111,000000,10.99,11.13,10.72,11.12,91513,0
+NBH.US,D,20230112,000000,11.17,11.23,11.11,11.17,95813,0
+NBH.US,D,20230113,000000,11.16,11.28,11.09,11.13,78243,0
+NBH.US,D,20230117,000000,11.17,11.25,11,11.05,44419,0
+NBH.US,D,20230118,000000,11.11,11.22,11.1,11.22,66548,0
+NBH.US,D,20230119,000000,11.19,11.53,11.19,11.37,190737,0
+NBH.US,D,20230120,000000,11.43,11.53,11.42,11.52,56040,0
+NBH.US,D,20230123,000000,11.56,11.81,11.5317,11.8,82521,0
+NBH.US,D,20230124,000000,11.8,12.16,11.7,12.14,136491,0
+NBH.US,D,20230125,000000,12.04,12.04,11.6,11.77,58863,0
+NBH.US,D,20230126,000000,11.67,12.06,11.395,11.525,89868,0
+NBH.US,D,20230127,000000,11.47,11.56,11.4,11.41,66504,0
+NBH.US,D,20230130,000000,11.35,11.39,11.09,11.21,128274,0
+NBH.US,D,20230131,000000,11.23,11.28,11.15,11.22,67265,0
+NBH.US,D,20230201,000000,11.19,11.35,11.14,11.3,73100,0
+NBH.US,D,20230202,000000,11.41,11.47,11.28,11.29,56576,0
+NBH.US,D,20230203,000000,11.16,11.26,11.1,11.1,132852,0
+NBH.US,D,20230206,000000,11.11,11.13,11,11.03,59444,0
+NBH.US,D,20230207,000000,11.02,11.36,11.02,11.36,108282,0
+NBH.US,D,20230208,000000,11.48,11.67,11.425,11.44,94635,0
+NBH.US,D,20230209,000000,11.54,11.615,11.5,11.5,32718,0
+NBH.US,D,20230210,000000,11.49,11.7,11.49,11.615,21917,0
+NBH.US,D,20230213,000000,11.81,11.81,11.615,11.62,29376,0
+NBH.US,D,20230214,000000,11.75,11.75,11.55,11.59,43057,0
+NBH.US,D,20230215,000000,11.65,11.65,11.48,11.48,53878,0
+NBH.US,D,20230216,000000,11.13,11.2,10.55,10.63,244815,0
+NBH.US,D,20230217,000000,10.74,10.74,10.26,10.45,300488,0
+NBH.US,D,20230221,000000,10.45,10.46,10.29,10.31,54923,0
+NBH.US,D,20230222,000000,10.38,10.38,10.31,10.31,35558,0
+NBH.US,D,20230223,000000,10.35,10.37,10.31,10.31,60496,0
+NBH.US,D,20230224,000000,10.49,10.49,10.2412,10.36,60955,0
+NBH.US,D,20230227,000000,10.39,10.44,10.27,10.27,73314,0
+NBH.US,D,20230228,000000,10.34,10.35,10.2966,10.345,33340,0
+NBH.US,D,20230301,000000,10.43,10.43,10.31,10.34,35248,0
+NBH.US,D,20230302,000000,10.34,10.34,10.27,10.33,49561,0
+NBH.US,D,20230303,000000,10.39,10.42,10.2701,10.36,55603,0
+NBH.US,D,20230306,000000,10.36,10.39,10.24,10.24,95779,0
+NBH.US,D,20230307,000000,10.31,10.3796,10.26,10.31,40024,0
+NBH.US,D,20230308,000000,10.33,10.37,10.31,10.37,18989,0
+NBH.US,D,20230309,000000,10.49,10.49,10.37,10.385,15313,0
+NBH.US,D,20230310,000000,10.41,10.52,10.33,10.36,45661,0
+NBH.US,D,20230313,000000,10.36,10.46,10.32,10.39,77016,0
+NBH.US,D,20230314,000000,10.4,10.47,10.39,10.41,35433,0
+NBH.US,D,20230315,000000,10.58,10.585,10.34,10.46,35881,0
+NBH.US,D,20230316,000000,10.46,10.63,10.45,10.62,40801,0
+NBH.US,D,20230317,000000,10.68,10.68,10.49,10.53,35027,0
+NBH.US,D,20230320,000000,10.48,10.54,10.43,10.51,17412,0
+NBH.US,D,20230321,000000,10.53,10.53,10.345,10.42,22017,0
+NBH.US,D,20230322,000000,10.46,10.52,10.38,10.46,11909,0
+NBH.US,D,20230323,000000,10.53,10.53,10.38,10.39,16612,0
+NBH.US,D,20230324,000000,10.43,10.5,10.43,10.47,17969,0
+NBH.US,D,20230327,000000,10.52,10.55,10.36,10.41,34923,0
+NBH.US,D,20230328,000000,10.41,10.52,10.35,10.48,40199,0
+NBH.US,D,20230329,000000,10.44,10.59,10.44,10.54,31294,0
+NBH.US,D,20230330,000000,10.56,10.76,10.48,10.73,27124,0
+NBH.US,D,20230331,000000,10.7,10.98,10.7,10.95,33594,0
+NBH.US,D,20230403,000000,10.94,11.01,10.89,10.94,63918,0
+NBH.US,D,20230404,000000,10.91,10.92,10.6,10.67,79108,0
+NBH.US,D,20230405,000000,10.71,10.75,10.69,10.7,15235,0
+NBH.US,D,20230406,000000,10.81,10.82,10.6,10.63,92389,0
+NBH.US,D,20230410,000000,10.75,10.75,10.6,10.64,21618,0
+NBH.US,D,20230411,000000,10.69,10.75,10.675,10.74,19059,0
+NBH.US,D,20230412,000000,10.74,10.77,10.7,10.745,19033,0
+NBH.US,D,20230413,000000,10.83,10.83,10.61,10.67,43066,0
+NBH.US,D,20230414,000000,10.73,10.73,10.61,10.64,21470,0
+NBH.US,D,20230417,000000,10.63,10.6514,10.57,10.57,31258,0
+NBH.US,D,20230418,000000,10.54,10.59,10.45,10.45,32619,0
+NBH.US,D,20230419,000000,10.41,10.4836,10.3591,10.37,16350,0
+NBH.US,D,20230420,000000,10.35,10.45,10.35,10.42,29146,0
+NBH.US,D,20230421,000000,10.45,10.51,10.44,10.51,14008,0
+NBH.US,D,20230424,000000,10.8,10.8,10.5283,10.59,52492,0
+NBH.US,D,20230425,000000,10.59,10.64,10.57,10.63,15166,0
+NBH.US,D,20230426,000000,10.61,10.75,10.61,10.73,15906,0
+NBH.US,D,20230427,000000,10.68,10.7,10.5701,10.66,40952,0
+NBH.US,D,20230428,000000,10.67,10.7199,10.61,10.64,46864,0
+NBH.US,D,20230501,000000,10.6,10.6111,10.28,10.34,82918,0
+NBH.US,D,20230502,000000,10.53,10.53,10.31,10.36,38935,0
+NBH.US,D,20230503,000000,10.31,10.385,10.31,10.32,44596,0
+NBH.US,D,20230504,000000,10.27,10.37,10.27,10.35,52479,0
+NBH.US,D,20230505,000000,10.35,10.44,10.33,10.42,49501,0
+NBH.US,D,20230508,000000,10.36,10.4,10.3,10.31,57262,0
+NBH.US,D,20230509,000000,10.38,10.38,10.28,10.31,44700,0
+NBH.US,D,20230510,000000,10.32,10.37,10.32,10.32,40333,0
+NBH.US,D,20230511,000000,10.33,10.37,10.3,10.3,58782,0
+NBH.US,D,20230512,000000,10.31,10.34,10.26,10.27,33543,0
+NBH.US,D,20230515,000000,10.29,10.36,10.275,10.36,49319,0
+NBH.US,D,20230516,000000,10.34,10.35,10.2801,10.31,27767,0
+NBH.US,D,20230517,000000,10.28,10.31,10.2699,10.28,28312,0
+NBH.US,D,20230518,000000,10.28,10.28,10.16,10.16,24970,0
+NBH.US,D,20230519,000000,10.17,10.17,10.1,10.1,33961,0
+NBH.US,D,20230522,000000,10.14,10.157,10.02,10.08,50261,0
+NBH.US,D,20230523,000000,10.06,10.0842,10.02,10.02,41236,0
+NBH.US,D,20230524,000000,10.02,10.023,9.95,9.97,12494,0
+NBH.US,D,20230525,000000,9.99,10,9.97,10,33180,0
+NBH.US,D,20230526,000000,9.93,10.02,9.93,10.02,18345,0
+NBH.US,D,20230530,000000,9.99,10.05,9.98,10,80486,0
+NBH.US,D,20230531,000000,10.13,10.13,10.05,10.07,30345,0
+NBH.US,D,20230601,000000,10.09,10.16,10.09,10.1,39019,0
+NBH.US,D,20230602,000000,10.11,10.12,10.07,10.08,61680,0
+NBH.US,D,20230605,000000,10.14,10.15,10.1084,10.15,9374,0
+NBH.US,D,20230606,000000,10.12,10.27,10.03,10.22,38836,0
+NBH.US,D,20230607,000000,10.23,10.26,10.18,10.2,27569,0
+NBH.US,D,20230608,000000,10.23,10.35,10.23,10.35,61528,0
+NBH.US,D,20230609,000000,10.34,10.43,10.3017,10.43,23762,0
+NBH.US,D,20230612,000000,10.42,10.42,10.3,10.3,35870,0
+NBH.US,D,20230613,000000,10.35,10.35,10.23,10.23,37138,0
+NBH.US,D,20230614,000000,10.27,10.27,10.2045,10.25,28094,0
+NBH.US,D,20230615,000000,10.25,10.31,10.215,10.26,55801,0
+NBH.US,D,20230616,000000,10.23,10.2482,10.18,10.18,29502,0
+NBH.US,D,20230620,000000,10.17,10.275,10.17,10.21,62507,0
+NBH.US,D,20230621,000000,10.18,10.24,10.18,10.24,41597,0
+NBH.US,D,20230622,000000,10.21,10.25,10.2,10.24,22153,0
+NBH.US,D,20230623,000000,10.3,10.31,10.2501,10.29,42236,0
+NBH.US,D,20230626,000000,10.27,10.37,10.27,10.35,20864,0
+NBH.US,D,20230627,000000,10.31,10.43,10.31,10.42,52484,0
+NBH.US,D,20230628,000000,10.45,10.46,10.4001,10.455,32881,0
+NBH.US,D,20230629,000000,10.4,10.45,10.2713,10.31,78789,0
+NBH.US,D,20230630,000000,10.31,10.42,10.28,10.28,54694,0
+NBH.US,D,20230703,000000,10.27,10.3223,10.27,10.31,20081,0
+NBH.US,D,20230705,000000,10.33,10.33,10.21,10.21,45157,0
+NBH.US,D,20230706,000000,10.2,10.2,10.09,10.15,53392,0
+NBH.US,D,20230707,000000,10.18,10.2199,10.13,10.18,50076,0
+NBH.US,D,20230710,000000,10.18,10.24,10.175,10.24,18336,0
+NBH.US,D,20230711,000000,10.23,10.25,10.21,10.22,45473,0
+NBH.US,D,20230712,000000,10.26,10.41,10.26,10.28,60945,0
+NBH.US,D,20230713,000000,10.34,10.44,10.32,10.35,28620,0
+NBH.US,D,20230714,000000,10.33,10.38,10.33,10.37,17733,0
+NBH.US,D,20230717,000000,10.42,10.42,10.35,10.38,42064,0
+NBH.US,D,20230718,000000,10.38,10.46,10.38,10.4,15337,0
+NBH.US,D,20230719,000000,10.39,10.4804,10.39,10.42,21738,0
+NBH.US,D,20230720,000000,10.39,10.415,10.37,10.37,52690,0
+NBH.US,D,20230721,000000,10.42,10.43,10.4,10.4,46594,0
+NBH.US,D,20230724,000000,10.39,10.48,10.39,10.41,44615,0
+NBH.US,D,20230725,000000,10.4,10.41,10.34,10.34,34585,0
+NBH.US,D,20230726,000000,10.38,10.39,10.34,10.35,49282,0
+NBH.US,D,20230727,000000,10.33,10.41,10.31,10.34,72413,0
+NBH.US,D,20230728,000000,10.35,10.43,10.28,10.34,109499,0
+NBH.US,D,20230731,000000,10.33,10.36,10.31,10.32,62616,0
+NBH.US,D,20230801,000000,10.29,10.33,10.26,10.27,36133,0
+NBH.US,D,20230802,000000,10.26,10.26,10.19,10.21,65568,0
+NBH.US,D,20230803,000000,10.15,10.15,10.02,10.02,67196,0
+NBH.US,D,20230804,000000,10.03,10.1,10.03,10.07,54712,0
+NBH.US,D,20230807,000000,10,10.06,10,10.02,53425,0
+NBH.US,D,20230808,000000,10.05,10.05,10.02,10.02,40754,0
+NBH.US,D,20230809,000000,10,10.13,10,10.11,79236,0
+NBH.US,D,20230810,000000,10.14,10.19,10.09,10.09,21520,0
+NBH.US,D,20230811,000000,10.2,10.2,10.08,10.08,46402,0
+NBH.US,D,20230814,000000,10.09,10.11,10.08,10.11,49758,0
+NBH.US,D,20230815,000000,10.11,10.14,10.09,10.09,35617,0
+NBH.US,D,20230816,000000,10.07,10.1199,10,10,63984,0
+NBH.US,D,20230817,000000,10.05,10.07,9.99,10,32795,0
+NBH.US,D,20230818,000000,10.09,10.09,10.01,10.02,48365,0
+NBH.US,D,20230821,000000,9.99,9.99,9.92,9.965,30563,0
+NBH.US,D,20230822,000000,9.99,10.03,9.94,9.96,34616,0
+NBH.US,D,20230823,000000,9.95,10,9.78,9.95,25955,0
+NBH.US,D,20230824,000000,9.86,9.91,9.86,9.9,41018,0
+NBH.US,D,20230825,000000,9.9,9.91,9.85,9.85,29428,0
+NBH.US,D,20230828,000000,9.87,9.8946,9.85,9.85,69294,0
+NBH.US,D,20230829,000000,9.87,9.95,9.86,9.94,33542,0
+NBH.US,D,20230830,000000,9.92,9.94,9.88,9.89,73062,0
+NBH.US,D,20230831,000000,9.9,9.94,9.87,9.9,41583,0
+NBH.US,D,20230901,000000,9.93,9.93,9.89,9.9,39438,0
+NBH.US,D,20230905,000000,9.85,9.9,9.85,9.86,47848,0
+NBH.US,D,20230906,000000,9.88,9.88,9.82,9.83,59196,0
+NBH.US,D,20230907,000000,9.81,9.84,9.75,9.78,49198,0
+NBH.US,D,20230908,000000,9.8,9.82,9.72,9.73,35293,0
+NBH.US,D,20230911,000000,9.73,9.76,9.71,9.74,50032,0
+NBH.US,D,20230912,000000,9.71,9.74,9.71,9.71,30167,0
+NBH.US,D,20230913,000000,9.71,9.74,9.68,9.72,437409,0
+NBH.US,D,20230914,000000,9.7,9.71,9.69,9.71,32198,0
+NBH.US,D,20230915,000000,9.72,9.75,9.7,9.7,42933,0
+NBH.US,D,20230918,000000,9.7,9.729,9.69,9.72,30584,0
+NBH.US,D,20230919,000000,9.68,9.69,9.64,9.68,27817,0
+NBH.US,D,20230920,000000,9.72,9.79,9.72,9.75,46745,0
+NBH.US,D,20230921,000000,9.71,9.72,9.64,9.66,20355,0
+NBH.US,D,20230922,000000,9.66,9.73,9.66,9.69,35322,0
+NBH.US,D,20230925,000000,9.68,9.68,9.48,9.52,63634,0
+NBH.US,D,20230926,000000,9.5,9.5,9.31,9.41,83408,0
+NBH.US,D,20230927,000000,9.4,9.459,9.31,9.34,30443,0
+NBH.US,D,20230928,000000,9.28,9.34,9.2,9.24,45217,0
+NBH.US,D,20230929,000000,9.2,9.32,9.2,9.21,63162,0
+NBH.US,D,20231002,000000,9.23,9.27,9.17,9.19,45034,0
+NBH.US,D,20231003,000000,9.18,9.23,9.12,9.2,73833,0
+NBH.US,D,20231004,000000,9.19,9.29,9.16,9.18,108758,0
+NBH.US,D,20231005,000000,9.2,9.27,9.15,9.15,44615,0
+NBH.US,D,20231006,000000,9.13,9.22,9.12,9.15,52280,0
+NBH.US,D,20231009,000000,9.17,9.21,9.14,9.2,35452,0
+NBH.US,D,20231010,000000,9.19,9.27,9.19,9.26,44979,0
+NBH.US,D,20231011,000000,9.31,9.34,9.27,9.31,48171,0
+NBH.US,D,20231012,000000,9.34,9.34,9.18,9.21,48043,0
+NBH.US,D,20231013,000000,9.24,9.2401,9.15,9.19,50138,0
+NBH.US,D,20231016,000000,9.1501,9.16,9.1,9.12,61735,0
+NBH.US,D,20231017,000000,9.06,9.1,9.01,9.01,82276,0
+NBH.US,D,20231018,000000,9,9.02,8.97,8.99,111669,0
+NBH.US,D,20231019,000000,8.96,8.99,8.92,8.955,83839,0
+NBH.US,D,20231020,000000,8.95,8.96,8.9,8.9,61149,0
+NBH.US,D,20231023,000000,8.89,8.98,8.8793,8.882,82992,0
+NBH.US,D,20231024,000000,8.92,9,8.91,8.97,99965,0
+NBH.US,D,20231025,000000,8.89,8.92,8.78,8.82,105634,0
+NBH.US,D,20231026,000000,8.8,8.87,8.75,8.87,116492,0
+NBH.US,D,20231027,000000,8.82,8.87,8.76,8.85,82628,0
+NBH.US,D,20231030,000000,8.8,8.86,8.8,8.84,69248,0
+NBH.US,D,20231031,000000,8.8,8.88,8.765,8.86,99058,0
+NBH.US,D,20231101,000000,8.81,9.04,8.81,9.01,109695,0
+NBH.US,D,20231102,000000,9.01,9.1699,9.01,9.15,207877,0
+NBH.US,D,20231103,000000,9.2,9.43,9.2,9.4,182759,0
+NBH.US,D,20231106,000000,9.31,9.41,9.23,9.37,118077,0
+NBH.US,D,20231107,000000,9.38,9.45,9.35,9.44,93310,0
+NBH.US,D,20231108,000000,9.44,9.5,9.43,9.46,59089,0
+NBH.US,D,20231109,000000,9.48,9.49,9.35,9.44,118857,0
+NBH.US,D,20231110,000000,9.49,9.5,9.41,9.44,115889,0
+NBH.US,D,20231113,000000,9.42,9.5,9.415,9.49,111019,0
+NBH.US,D,20231114,000000,9.5,9.7,9.5,9.57,167918,0
+NBH.US,D,20231115,000000,9.62,9.63,9.555,9.59,67054,0
+NBH.US,D,20231116,000000,9.63,9.726,9.63,9.6921,108646,0
+NBH.US,D,20231117,000000,9.72,9.735,9.6889,9.73,192993,0
+NBH.US,D,20231120,000000,9.71,9.79,9.705,9.74,165311,0
+NBH.US,D,20231121,000000,9.74,9.79,9.74,9.785,99220,0
+NBH.US,D,20231122,000000,9.79,9.83,9.74,9.75,83283,0
+NBH.US,D,20231124,000000,9.62,9.752,9.62,9.7,89696,0
+NBH.US,D,20231127,000000,9.74,9.755,9.71,9.74,105719,0
+NBH.US,D,20231128,000000,9.74,9.85,9.73,9.82,121062,0
+NBH.US,D,20231129,000000,9.8,9.89,9.8,9.86,116399,0
+NBH.US,D,20231130,000000,9.86,9.9,9.83,9.9,74243,0
+NBH.US,D,20231201,000000,9.92,10.06,9.9,10.06,126812,0
+NBH.US,D,20231204,000000,10.02,10.09,9.92,9.92,135771,0
+NBH.US,D,20231205,000000,9.91,10.06,9.91,10.02,120917,0
+NBH.US,D,20231206,000000,10.01,10.31,10.01,10.04,91861,0
+NBH.US,D,20231207,000000,10.06,10.105,10.05,10.07,102759,0
+NBH.US,D,20231208,000000,10.06,10.09,10.04,10.06,89759,0
+NBH.US,D,20231211,000000,10.06,10.0724,10.025,10.05,104574,0
+NBH.US,D,20231212,000000,10.03,10.1,10.025,10.05,141412,0
+NBH.US,D,20231213,000000,10.05,10.15,10.04,10.12,140292,0
+NBH.US,D,20231214,000000,10.15,10.49,10.15,10.35,156297,0
+NBH.US,D,20231215,000000,10.35,10.4124,10.3,10.32,117234,0
+NBH.US,D,20231218,000000,10.31,10.31,10.26,10.26,71032,0
+NBH.US,D,20231219,000000,10.24,10.48,10.24,10.47,221953,0
+NBH.US,D,20231220,000000,10.46,10.46,10.3501,10.4,149769,0
+NBH.US,D,20231221,000000,10.39,10.4164,10.27,10.29,98326,0
+NBH.US,D,20231222,000000,10.3,10.39,10.3,10.35,100370,0
+NBH.US,D,20231226,000000,10.31,10.45,10.31,10.35,130564,0
+NBH.US,D,20231227,000000,10.33,10.4,10.3101,10.36,198955,0
+NBH.US,D,20231228,000000,10.36,10.384,10.25,10.25,276202,0
+NBH.US,D,20231229,000000,10.21,10.35,10.21,10.35,242951,0
+NBH.US,D,20240102,000000,10.37,10.4,10.3106,10.37,53626,0
+NBH.US,D,20240103,000000,10.35,10.43,10.315,10.43,79252,0
+NBH.US,D,20240104,000000,10.37,10.385,10.35,10.36,97666,0
+NBH.US,D,20240105,000000,10.31,10.39,10.3,10.31,47129,0
+NBH.US,D,20240108,000000,10.35,10.46,10.33,10.45,82097,0
+NBH.US,D,20240109,000000,10.44,10.485,10.39,10.39,65405,0
+NBH.US,D,20240110,000000,10.4,10.425,10.37,10.385,43297,0
+NBH.US,D,20240111,000000,10.42,10.45,10.405,10.44,79081,0
+NBH.US,D,20240112,000000,10.44,10.47,10.4,10.4,24643,0
+NBH.US,D,20240116,000000,10.39,10.48,10.39,10.46,130495,0
+NBH.US,D,20240117,000000,10.4,10.42,10.31,10.34,50468,0
+NBH.US,D,20240118,000000,10.36,10.36,10.2506,10.261,57100,0
+NBH.US,D,20240119,000000,10.27,10.27,10.16,10.22,67039,0
+NBH.US,D,20240122,000000,10.28,10.34,10.21,10.28,41183,0
+NBH.US,D,20240123,000000,10.28,10.32,10.23,10.31,70099,0
+NBH.US,D,20240124,000000,10.31,10.34,10.21,10.21,60218,0
+NBH.US,D,20240125,000000,10.22,10.52,10.2,10.24,103549,0
+NBH.US,D,20240126,000000,10.2,10.255,10.16,10.2,91918,0
+NBH.US,D,20240129,000000,10.2,10.27,10.17,10.27,64891,0
+NBH.US,D,20240130,000000,10.22,10.2519,10.17,10.18,120710,0
+NBH.US,D,20240131,000000,10.19,10.3,10.19,10.235,160528,0
+NBH.US,D,20240201,000000,10.26,10.39,10.26,10.35,92497,0
+NBH.US,D,20240202,000000,10.27,10.29,10.22,10.29,77386,0
+NBH.US,D,20240205,000000,10.2,10.26,10.1784,10.245,101722,0
+NBH.US,D,20240206,000000,10.24,10.3101,10.24,10.285,64191,0
+NBH.US,D,20240207,000000,10.28,10.33,10.28,10.3,129231,0
+NBH.US,D,20240208,000000,10.3,10.33,10.29,10.33,61892,0
+NBH.US,D,20240209,000000,10.31,10.39,10.31,10.36,94780,0
+NBH.US,D,20240212,000000,10.39,10.44,10.39,10.41,51125,0
+NBH.US,D,20240213,000000,10.29,10.35,10.29,10.31,64952,0
+NBH.US,D,20240214,000000,10.34,10.36,10.319,10.35,47363,0
+NBH.US,D,20240215,000000,10.38,10.46,10.38,10.45,59936,0
+NBH.US,D,20240216,000000,10.42,10.42,10.39,10.42,49291,0
+NBH.US,D,20240220,000000,10.4,10.44,10.4,10.425,22438,0
+NBH.US,D,20240221,000000,10.46,10.495,10.44,10.47,23164,0
+NBH.US,D,20240222,000000,10.48,10.49,10.45,10.46,51492,0
+NBH.US,D,20240223,000000,10.47,10.48,10.44,10.44,39359,0
+NBH.US,D,20240226,000000,10.42,10.45,10.36,10.395,53430,0
+NBH.US,D,20240227,000000,10.38,10.4,10.355,10.36,63035,0
+NBH.US,D,20240228,000000,10.22,10.39,10.18,10.35,94269,0
+NBH.US,D,20240229,000000,10.33,10.38,10.32,10.365,72899,0
+NBH.US,D,20240301,000000,10.32,10.3975,10.32,10.39,141825,0
+NBH.US,D,20240304,000000,10.33,10.4,10.3,10.32,106914,0
+NBH.US,D,20240305,000000,10.32,10.4,10.3192,10.33,73370,0
+NBH.US,D,20240306,000000,10.31,10.39,10.305,10.33,79326,0
+NBH.US,D,20240307,000000,10.32,10.34,10.29,10.335,98704,0
+NBH.US,D,20240308,000000,10.35,10.4,10.315,10.33,72499,0
+NBH.US,D,20240311,000000,10.34,10.35,10.31,10.32,82448,0
+NBH.US,D,20240312,000000,10.32,10.38,10.3,10.315,106662,0
+NBH.US,D,20240313,000000,10.35,10.49,10.2999,10.45,304373,0
+NBH.US,D,20240314,000000,10.44,10.44,10.34,10.37,87646,0
+NBH.US,D,20240315,000000,10.38,10.4,10.31,10.4,64533,0
+NBH.US,D,20240318,000000,10.4,10.5,10.3905,10.5,91124,0
+NBH.US,D,20240319,000000,10.52,10.54,10.49,10.525,74484,0
+NBH.US,D,20240320,000000,10.52,10.52,10.4511,10.47,42172,0
+NBH.US,D,20240321,000000,10.45,10.52,10.41,10.43,27432,0
+NBH.US,D,20240322,000000,10.46,10.46,10.44,10.44,35710,0
+NBH.US,D,20240325,000000,10.44,10.49,10.3901,10.42,85555,0
+NBH.US,D,20240326,000000,10.43,10.49,10.4099,10.42,49165,0
+NBH.US,D,20240327,000000,10.41,10.45,10.4,10.42,37564,0
+NBH.US,D,20240328,000000,10.45,10.47,10.4,10.47,48631,0
+NBH.US,D,20240401,000000,10.41,10.45,10.35,10.36,61082,0
+NBH.US,D,20240402,000000,10.34,10.35,10.245,10.29,118965,0
+NBH.US,D,20240403,000000,10.25,10.29,10.25,10.28,46390,0
+NBH.US,D,20240404,000000,10.29,10.311,10.17,10.25,144242,0
+NBH.US,D,20240405,000000,10.23,10.23,10.165,10.23,55814,0
+NBH.US,D,20240408,000000,10.23,10.33,10.23,10.265,77207,0
+NBH.US,D,20240409,000000,10.27,10.3,10.26,10.265,61920,0
+NBH.US,D,20240410,000000,10.19,10.22,10.13,10.145,134021,0
+NBH.US,D,20240411,000000,10.19,10.195,10.14,10.16,97992,0
+NBH.US,D,20240412,000000,10.15,10.19,10.145,10.18,158187,0
+NBH.US,D,20240415,000000,10.16,10.16,10.1,10.105,92346,0
+NBH.US,D,20240416,000000,10.03,10.13,10.03,10.125,65580,0
+NBH.US,D,20240417,000000,10.13,10.15,10.11,10.12,74175,0
+NBH.US,D,20240418,000000,10.14,10.16,10.1,10.1,67418,0
+NBH.US,D,20240419,000000,10.14,10.14,10.1,10.1,66981,0
+NBH.US,D,20240422,000000,10.09,10.1199,10.09,10.095,69900,0
+NBH.US,D,20240423,000000,10.11,10.17,10.11,10.16,46558,0
+NBH.US,D,20240424,000000,10.15,10.22,10.15,10.22,88766,0
+NBH.US,D,20240425,000000,10.2,10.2,10.11,10.115,31556,0
+NBH.US,D,20240426,000000,10.15,10.21,10.11,10.115,35242,0
+NBH.US,D,20240429,000000,10.09,10.15,10.08,10.08,67314,0
+NBH.US,D,20240430,000000,10.06,10.1,10.06,10.09,65472,0
+NBH.US,D,20240501,000000,10.11,10.15,10.1,10.13,83305,0
+NBH.US,D,20240502,000000,10.15,10.15,10.08,10.08,74828,0
+NBH.US,D,20240503,000000,10.12,10.18,10.12,10.17,65750,0
+NBH.US,D,20240506,000000,10.18,10.2,10.15,10.18,83470,0
+NBH.US,D,20240507,000000,10.21,10.29,10.21,10.26,140621,0
+NBH.US,D,20240508,000000,10.26,10.307,10.25,10.28,48285,0
+NBH.US,D,20240509,000000,10.31,10.33,10.255,10.285,51620,0
+NBH.US,D,20240510,000000,10.31,10.31,10.26,10.27,59133,0
+NBH.US,D,20240513,000000,10.3,10.3,10.23,10.23,57699,0
+NBH.US,D,20240514,000000,10.25,10.29,10.23,10.24,55852,0
+NBH.US,D,20240515,000000,10.29,10.33,10.2786,10.305,105865,0
+NBH.US,D,20240516,000000,10.28,10.33,10.28,10.329,57537,0
+NBH.US,D,20240517,000000,10.34,10.375,10.3288,10.36,38134,0
+NBH.US,D,20240520,000000,10.38,10.425,10.335,10.42,90175,0
+NBH.US,D,20240521,000000,10.43,10.45,10.29,10.31,139609,0
+NBH.US,D,20240522,000000,10.3,10.33,10.27,10.28,111463,0
+NBH.US,D,20240523,000000,10.3,10.31,10.22,10.225,36151,0
+NBH.US,D,20240524,000000,10.23,10.295,10.23,10.275,33872,0
+NBH.US,D,20240528,000000,10.25,10.31,10.22,10.225,54231,0
+NBH.US,D,20240529,000000,10.22,10.31,10.17,10.17,118720,0
+NBH.US,D,20240530,000000,10.22,10.25,10.2,10.2,103386,0
+NBH.US,D,20240531,000000,10.19,10.25,10.19,10.25,35702,0
+NBH.US,D,20240603,000000,10.27,10.32,10.27,10.31,39668,0
+NBH.US,D,20240604,000000,10.34,10.4,10.3223,10.39,75959,0
+NBH.US,D,20240605,000000,10.37,10.42,10.37,10.42,26370,0
+NBH.US,D,20240606,000000,10.42,10.4399,10.4024,10.415,70966,0
+NBH.US,D,20240607,000000,10.37,10.39,10.315,10.33,153212,0
+NBH.US,D,20240610,000000,10.33,10.38,10.33,10.36,47797,0
+NBH.US,D,20240611,000000,10.39,10.435,10.39,10.425,38104,0
+NBH.US,D,20240612,000000,10.48,10.57,10.45,10.45,43178,0
+NBH.US,D,20240613,000000,10.5,10.52,10.47,10.47,77472,0
+NBH.US,D,20240614,000000,10.51,10.51,10.47,10.5,117103,0
+NBH.US,D,20240617,000000,10.5,10.56,10.44,10.56,92419,0
+NBH.US,D,20240618,000000,10.55,10.57,10.48,10.48,99265,0
+NBH.US,D,20240620,000000,10.45,10.48,10.44,10.442,57578,0
+NBH.US,D,20240621,000000,10.4,10.47,10.4,10.46,80563,0
+NBH.US,D,20240624,000000,10.48,10.5,10.43,10.49,50314,0
+NBH.US,D,20240625,000000,10.51,10.56,10.485,10.56,105998,0
+NBH.US,D,20240626,000000,10.56,10.645,10.51,10.64,162531,0
+NBH.US,D,20240627,000000,10.65,10.705,10.605,10.66,64451,0
+NBH.US,D,20240628,000000,10.66,10.69,10.63,10.68,85407,0
+NBH.US,D,20240701,000000,10.66,10.69,10.61,10.67,70875,0
+NBH.US,D,20240702,000000,10.68,10.72,10.6315,10.66,68482,0
+NBH.US,D,20240703,000000,10.7,10.76,10.6795,10.72,35791,0
+NBH.US,D,20240705,000000,10.75,10.87,10.72,10.72,92827,0
+NBH.US,D,20240708,000000,10.74,10.77,10.7093,10.765,69407,0
+NBH.US,D,20240709,000000,10.83,10.845,10.73,10.79,100375,0
+NBH.US,D,20240710,000000,10.85,10.89,10.81,10.86,56327,0
+NBH.US,D,20240711,000000,10.91,10.935,10.87,10.92,170230,0
+NBH.US,D,20240712,000000,10.92,10.99,10.88,10.99,36632,0
+NBH.US,D,20240715,000000,10.98,10.98,10.8503,10.91,77691,0
+NBH.US,D,20240716,000000,10.95,11.07,10.95,11.04,220188,0
+NBH.US,D,20240717,000000,11.03,11.05,10.95,10.99,33813,0
+NBH.US,D,20240718,000000,10.99,10.99,10.88,10.89,55243,0
+NBH.US,D,20240719,000000,10.95,10.95,10.77,10.77,32711,0
+NBH.US,D,20240722,000000,10.89,10.92,10.86,10.92,36055,0
+NBH.US,D,20240723,000000,10.97,11.04,10.9,11.03,58705,0
+NBH.US,D,20240724,000000,11.03,11.05,10.97,10.975,55952,0
+NBH.US,D,20240725,000000,11,11.08,11,11.025,64937,0
+NBH.US,D,20240726,000000,11.07,11.1,11.03,11.04,105289,0
+NBH.US,D,20240729,000000,11.07,11.09,10.98,10.995,23432,0
+NBH.US,D,20240730,000000,11.02,11.06,10.9901,11.03,53025,0
+NBH.US,D,20240731,000000,11.04,11.06,11.01,11.05,74804,0
+NBH.US,D,20240801,000000,11.06,11.1,11.03,11.05,50075,0
+NBH.US,D,20240802,000000,11.11,11.13,11.03,11.045,60916,0
+NBH.US,D,20240805,000000,11.08,11.08,10.87,10.89,66762,0
+NBH.US,D,20240806,000000,10.93,11.035,10.93,10.97,50266,0
+NBH.US,D,20240807,000000,11.05,11.08,11,11.02,59013,0
+NBH.US,D,20240808,000000,11.06,11.06,10.93,10.95,68847,0
+NBH.US,D,20240809,000000,11.02,11.03,10.96,10.975,51723,0
+NBH.US,D,20240812,000000,11,11.04,10.91,11,44098,0
+NBH.US,D,20240813,000000,11.09,11.09,11.03,11.09,54711,0
+NBH.US,D,20240814,000000,11.13,11.17,11.1,11.17,141639,0
+NBH.US,D,20240815,000000,11.15,11.15,11.09,11.15,54494,0
+NBH.US,D,20240816,000000,11.16,11.21,11.14,11.205,74182,0
+NBH.US,D,20240819,000000,11.23,11.2591,11.11,11.16,68179,0
+NBH.US,D,20240820,000000,11.19,11.2,11.1,11.145,82659,0
+NBH.US,D,20240821,000000,11.2,11.24,11.155,11.2,105305,0
+NBH.US,D,20240822,000000,11.21,11.21,11.05,11.065,70348,0
+NBH.US,D,20240823,000000,11.14,11.19,11.08,11.16,99611,0
+NBH.US,D,20240826,000000,11.2,11.25,11.12,11.2,65000,0
+NBH.US,D,20240827,000000,11.19,11.23,11.08,11.22,28904,0
+NBH.US,D,20240828,000000,11.21,11.24,11.09,11.09,46919,0
+NBH.US,D,20240829,000000,11.15,11.21,11.1,11.1,52108,0
+NBH.US,D,20240830,000000,11.11,11.11,11.02,11.02,55000,0
+NBH.US,D,20240903,000000,11.05,11.16,11,11.03,89267,0
+NBH.US,D,20240904,000000,11.03,11.09,11.02,11.03,62948,0
+NBH.US,D,20240905,000000,11.07,11.075,10.99,11.02,98076,0
+NBH.US,D,20240906,000000,11.02,11.065,11,11.035,270420,0
+NBH.US,D,20240909,000000,11.07,11.07,11.01,11.04,52986,0
+NBH.US,D,20240910,000000,11.06,11.0647,11,11.04,135086,0
+NBH.US,D,20240911,000000,11.07,11.15,11.06,11.15,90599,0
+NBH.US,D,20240912,000000,11.18,11.29,11.15,11.25,121189,0
+NBH.US,D,20240913,000000,11.32,11.32,11.25,11.3,59922,0
+NBH.US,D,20240916,000000,11.32,11.345,11.17,11.31,81908,0
+NBH.US,D,20240917,000000,11.41,11.41,11.27,11.29,62189,0
+NBH.US,D,20240918,000000,11.33,11.34,11.25,11.3,46614,0
+NBH.US,D,20240919,000000,11.34,11.4,11.26,11.28,63896,0
+NBH.US,D,20240920,000000,11.35,11.35,11.2506,11.27,27965,0
+NBH.US,D,20240923,000000,11.31,11.31,11.19,11.24,43796,0
+NBH.US,D,20240924,000000,11.22,11.27,11.2,11.26,35320,0
+NBH.US,D,20240925,000000,11.34,11.34,11.19,11.21,60855,0
+NBH.US,D,20240926,000000,11.28,11.28,11.155,11.2,86055,0
+NBH.US,D,20240927,000000,11.22,11.23,11.14,11.14,105746,0
+NBH.US,D,20240930,000000,11.12,11.1593,11.1,11.11,77806,0
+NBH.US,D,20241001,000000,11.13,11.24,11.13,11.22,119296,0
+NBH.US,D,20241002,000000,11.19,11.24,11.17,11.24,133262,0
+NBH.US,D,20241003,000000,11.19,11.22,11.16,11.21,71929,0
+NBH.US,D,20241004,000000,11.15,11.17,11.13,11.15,194479,0
+NBH.US,D,20241007,000000,11.17,11.17,11.045,11.08,67097,0
+NBH.US,D,20241008,000000,11.08,11.11,11.01,11.01,59334,0
+NBH.US,D,20241009,000000,11.01,11.162,11.0001,11.103,141084,0
+NBH.US,D,20241010,000000,11.12,11.13,11.06,11.07,76780,0
+NBH.US,D,20241011,000000,11.12,11.14,11.09,11.11,60218,0
+NBH.US,D,20241014,000000,11.06,11.14,11.01,11.08,126390,0
+NBH.US,D,20241015,000000,11.08,11.1296,11.035,11.04,108318,0
+NBH.US,D,20241016,000000,11.06,11.09,11.04,11.09,67802,0
+NBH.US,D,20241017,000000,11.07,11.13,11.04,11.125,56928,0
+NBH.US,D,20241018,000000,11.15,11.16,11.14,11.15,59322,0
+NBH.US,D,20241021,000000,11.17,11.17,11.06,11.07,44434,0
+NBH.US,D,20241022,000000,11.13,11.13,11.01,11.02,37831,0
+NBH.US,D,20241023,000000,11.02,11.07,10.9,10.91,45299,0
+NBH.US,D,20241024,000000,10.92,10.94,10.82,10.84,54592,0
+NBH.US,D,20241025,000000,10.94,10.94,10.82,10.85,34174,0
+NBH.US,D,20241028,000000,10.86,10.8752,10.81,10.81,39834,0
+NBH.US,D,20241029,000000,10.81,10.81,10.71,10.74,91853,0
+NBH.US,D,20241030,000000,10.75,10.832,10.75,10.82,61323,0
+NBH.US,D,20241031,000000,10.78,10.88,10.78,10.84,46214,0
+NBH.US,D,20241101,000000,10.87,10.889,10.7499,10.78,73549,0
+NBH.US,D,20241104,000000,10.67,10.8,10.67,10.73,129607,0
+NBH.US,D,20241105,000000,10.79,10.81,10.73,10.81,80969,0
+NBH.US,D,20241106,000000,10.81,10.81,10.691,10.7,112424,0
+NBH.US,D,20241107,000000,10.75,10.84,10.75,10.81,58401,0
+NBH.US,D,20241108,000000,10.77,10.91,10.71,10.9,32457,0
+NBH.US,D,20241111,000000,10.92,10.935,10.85,10.85,23853,0
+NBH.US,D,20241112,000000,10.8357,10.85,10.7,10.72,85500,0
+NBH.US,D,20241113,000000,10.75345,10.86,10.67,10.68,82135,0
+NBH.US,D,20241114,000000,10.7105,10.74,10.66,10.69,108015,0
+NBH.US,D,20241115,000000,10.6866,10.69,10.63,10.68,103713,0
+NBH.US,D,20241118,000000,10.67,10.6897,10.63,10.67,94642,0
+NBH.US,D,20241119,000000,10.67,10.69,10.64,10.67,120131,0
+NBH.US,D,20241120,000000,10.67,10.69,10.66,10.67,65608,0
+NBH.US,D,20241121,000000,10.6812,10.73,10.66,10.68,70705,0
+NBH.US,D,20241122,000000,10.675789,10.71,10.62,10.67,104095,0
+NBH.US,D,20241125,000000,10.725,10.82,10.71,10.75,96221,0
+NBH.US,D,20241126,000000,10.73,10.75,10.69,10.73,83484,0
+NBH.US,D,20241127,000000,10.742,10.88,10.742,10.88,82405,0
+NBH.US,D,20241129,000000,10.825,10.9,10.825,10.9,36216,0
+NBH.US,D,20241202,000000,10.86,10.93,10.84,10.92,112993,0
+NBH.US,D,20241203,000000,10.88,10.94,10.85,10.89,105341,0
+NBH.US,D,20241204,000000,10.88,10.89,10.85,10.86,73759,0
+NBH.US,D,20241205,000000,10.85,10.875,10.7552,10.81,117039,0
+NBH.US,D,20241206,000000,10.84,10.93,10.79,10.82,66594,0
+NBH.US,D,20241209,000000,10.8,10.8,10.75,10.755,95551,0
+NBH.US,D,20241210,000000,10.7722,10.78,10.74,10.74,99342,0
+NBH.US,D,20241211,000000,10.798,10.82,10.7706,10.8,141515,0
+NBH.US,D,20241212,000000,10.79,10.8,10.7,10.71,103934,0
+NBH.US,D,20241213,000000,10.71,10.73,10.56,10.63,111344,0
+NBH.US,D,20241216,000000,10.65,10.65,10.57,10.61,170984,0
+NBH.US,D,20241217,000000,10.5456,10.59,10.46,10.47,238683,0
+NBH.US,D,20241218,000000,10.4901,10.56,10.44,10.49,212769,0
+NBH.US,D,20241219,000000,10.5,10.5,10.35,10.38,121255,0
+NBH.US,D,20241220,000000,10.38,10.43,10.31,10.34,116418,0
+NBH.US,D,20241223,000000,10.32,10.42,10.25,10.28,175751,0
+NBH.US,D,20241224,000000,10.26,10.2736,10.2,10.235,140095,0
+NBH.US,D,20241226,000000,10.26,10.27,10.23,10.27,167051,0
+NBH.US,D,20241227,000000,10.26,10.26,10.22,10.25,125451,0
+NBH.US,D,20241230,000000,10.19,10.31,10.17,10.22,259993,0
+NBH.US,D,20241231,000000,10.2,10.42,10.19,10.35,217456,0
+NBH.US,D,20250102,000000,10.4,10.42,10.37,10.4,48667,0
+NBH.US,D,20250103,000000,10.43,10.445,10.38,10.4,75020,0
+NBH.US,D,20250106,000000,10.405,10.405,10.29,10.31,116252,0
+NBH.US,D,20250107,000000,10.31,10.3384,10.27,10.31,94188,0
+NBH.US,D,20250108,000000,10.29,10.3079,10.25,10.285,78999,0
+NBH.US,D,20250110,000000,10.24,10.24,10.18,10.2,101760,0
+NBH.US,D,20250113,000000,10.185,10.185,10.12,10.14,117544,0
+NBH.US,D,20250114,000000,10.11,10.19,10.11,10.18,203936,0
+NBH.US,D,20250115,000000,10.268,10.35,10.25,10.35,183774,0
+NBH.US,D,20250116,000000,10.33,10.39,10.315,10.38,224704,0
+NBH.US,D,20250117,000000,10.33,10.4285,10.33,10.4,52238,0
+NBH.US,D,20250121,000000,10.4,10.51,10.39,10.51,111632,0
+NBH.US,D,20250122,000000,10.463,10.51,10.415,10.5,100760,0
+NBH.US,D,20250123,000000,10.4297,10.54,10.36,10.54,95134,0
+NBH.US,D,20250124,000000,10.48,10.53,10.48,10.525,60301,0
+NBH.US,D,20250127,000000,10.52,10.64,10.52,10.57,84611,0
+NBH.US,D,20250128,000000,10.55,10.57,10.52,10.57,54321,0
+NBH.US,D,20250129,000000,10.5474,10.55,10.47,10.5,49574,0
+NBH.US,D,20250130,000000,10.5457,10.57,10.51,10.53,70656,0
+NBH.US,D,20250131,000000,10.49,10.56,10.48,10.5,70517,0
+NBH.US,D,20250203,000000,10.48,10.57,10.425,10.5,132391,0
+NBH.US,D,20250204,000000,10.4806,10.61,10.4701,10.51,84825,0
+NBH.US,D,20250205,000000,10.5601,10.68,10.5601,10.68,129401,0
+NBH.US,D,20250206,000000,10.69,10.72,10.65,10.7,149625,0
+NBH.US,D,20250207,000000,10.7,10.7,10.65,10.7,110387,0
+NBH.US,D,20250210,000000,10.72,10.74,10.69,10.72,66641,0
+NBH.US,D,20250211,000000,10.68,10.71,10.65,10.675,144748,0
+NBH.US,D,20250212,000000,10.56,10.57,10.53,10.56,120803,0
+NBH.US,D,20250213,000000,10.6,10.63,10.58,10.61,116087,0
+NBH.US,D,20250214,000000,10.68,10.75,10.68,10.75,131295,0
+NBH.US,D,20250218,000000,10.7174,10.74,10.6501,10.7,235396,0
+NBH.US,D,20250219,000000,10.77,10.8,10.69,10.69,106614,0
+NBH.US,D,20250220,000000,10.705,10.75,10.63,10.67,127976,0
+NBH.US,D,20250221,000000,10.72,10.75,10.67,10.75,67229,0
+NBH.US,D,20250224,000000,10.75,10.76,10.665,10.69,50898,0
+NBH.US,D,20250225,000000,10.74,10.82,10.71,10.81,95644,0
+NBH.US,D,20250226,000000,10.77,10.805,10.77,10.79,70414,0
+NBH.US,D,20250227,000000,10.81,10.82,10.795,10.82,51068,0
+NBH.US,D,20250228,000000,10.81,10.81,10.71,10.73,102698,0
+NBH.US,D,20250303,000000,10.71,10.74,10.69,10.74,266724,0
+NBH.US,D,20250304,000000,10.72,10.72,10.62,10.63,112342,0
+NBH.US,D,20250305,000000,10.72,10.72,10.635,10.69,49260,0
+NBH.US,D,20250306,000000,10.69,10.69,10.54,10.57,100488,0
+NBH.US,D,20250307,000000,10.575,10.63,10.47,10.48,81732,0
+NBH.US,D,20250310,000000,10.53,10.54,10.47,10.47,100141,0
+NBH.US,D,20250311,000000,10.53,10.53,10.46,10.47,100853,0
+NBH.US,D,20250312,000000,10.48,10.49,10.43,10.48,126124,0
+NBH.US,D,20250313,000000,10.47,10.5,10.4,10.44,112364,0
+NBH.US,D,20250314,000000,10.44,10.48,10.38,10.41,67018,0
+NBH.US,D,20250317,000000,10.4492,10.46,10.38,10.4,132319,0
+NBH.US,D,20250318,000000,10.35,10.43,10.3,10.4,91078,0
+NBH.US,D,20250319,000000,10.415,10.415,10.315,10.35,118643,0
+NBH.US,D,20250320,000000,10.425,10.49,10.425,10.47,120377,0
+NBH.US,D,20250321,000000,10.48,10.56,10.48,10.53,59805,0
+NBH.US,D,20250324,000000,10.555,10.58,10.5545,10.58,152880,0
+NBH.US,D,20250325,000000,10.58,10.59,10.55,10.57,104074,0
+NBH.US,D,20250326,000000,10.57,10.57,10.45,10.51,66105,0
+NBH.US,D,20250327,000000,10.48,10.48,10.42,10.44,61563,0
+NBH.US,D,20250328,000000,10.49,10.5,10.35,10.38,95014,0
+NBH.US,D,20250331,000000,10.39,10.44,10.35,10.4,83117,0
+NBH.US,D,20250401,000000,10.4,10.475,10.4,10.45,61267,0
+NBH.US,D,20250402,000000,10.49,10.49,10.41,10.48,57136,0
+NBH.US,D,20250403,000000,10.51,10.52,10.39,10.52,107906,0
+NBH.US,D,20250404,000000,10.422,10.4434,10.25,10.35,133750,0
+NBH.US,D,20250407,000000,10.35,10.37,10.015,10.1,98392,0
+NBH.US,D,20250408,000000,10.145,10.29,9.81,9.828,168206,0
+NBH.US,D,20250409,000000,9.755,9.98,9.7027,9.98,298629,0
+NBH.US,D,20250410,000000,9.97,9.97,9.7,9.74,206588,0
+NBH.US,D,20250411,000000,9.59,9.74,9.4665,9.7,247552,0
+NBH.US,D,20250414,000000,9.83,9.91,9.76,9.83,71288,0
+NBH.US,D,20250415,000000,9.902,9.96,9.86,9.92,110375,0
+NBH.US,D,20250416,000000,9.9301,9.9811,9.8,9.83,82229,0
+NBH.US,D,20250417,000000,9.86,9.89,9.81,9.85,139634,0
+NBH.US,D,20250421,000000,9.82,9.89,9.68,9.74,131230,0
+NBH.US,D,20250422,000000,9.79,9.83,9.7,9.71,65035,0
+NBH.US,D,20250423,000000,9.895,9.9259,9.8,9.88,112631,0
+NBH.US,D,20250424,000000,9.92,10.03,9.92,10.015,74128,0
+NBH.US,D,20250425,000000,10.14,10.21,10.11,10.15,75064,0
+NBH.US,D,20250428,000000,10.15,10.16,10.1,10.135,51092,0
+NBH.US,D,20250429,000000,10.15,10.17,10.05,10.13,73415,0
+NBH.US,D,20250430,000000,10.03,10.15,10.01,10.13,58070,0
+NBH.US,D,20250501,000000,10.16,10.23,10.15,10.17,69758,0
+NBH.US,D,20250502,000000,10.195,10.26,10.13,10.16,37328,0
+NBH.US,D,20250505,000000,10.1205,10.19,10.1,10.1,64263,0
+NBH.US,D,20250506,000000,10.1,10.18,10.09,10.11,82692,0
+NBH.US,D,20250507,000000,10.18,10.23,10.12,10.16,103002,0
+NBH.US,D,20250508,000000,10.2,10.2,10.1404,10.16,39986,0
+NBH.US,D,20250509,000000,10.19,10.19,10.12,10.15,41839,0
+NBH.US,D,20250512,000000,10.1958,10.25,10.06,10.06,81707,0
+NBH.US,D,20250513,000000,10.0447,10.13,10.03,10.07,93701,0
+NBH.US,D,20250514,000000,10.08,10.14,9.98,10,88798,0
+NBH.US,D,20250515,000000,10.0398,10.0957,10.02,10.04,72567,0
+NBH.US,D,20250516,000000,10.09,10.1,10.04,10.08,46636,0
+NBH.US,D,20250519,000000,10,10.06,9.9683,10.03,40314,0
+NBH.US,D,20250520,000000,10.05,10.07,9.98,10.01,33839,0
+NBH.US,D,20250521,000000,10,10.02,9.81,9.87,76625,0
+NBH.US,D,20250527,000000,9.94,9.99,9.9,9.97,46600,0
+NBH.US,D,20250528,000000,9.95,9.97,9.86,9.92,143436,0
+NBH.US,D,20250530,000000,9.8722,9.93,9.83,9.87,108729,0
+NBH.US,D,20250602,000000,9.87,9.8701,9.76,9.84,110606,0
+NBH.US,D,20250603,000000,9.81,9.84,9.75,9.79,96343,0
+NBH.US,D,20250604,000000,9.82,9.84,9.78,9.83,63651,0
+NBH.US,D,20250605,000000,9.84,9.89,9.81,9.82,115556,0
+NBH.US,D,20250606,000000,9.82,9.8382,9.8,9.81,84228,0
+NBH.US,D,20250609,000000,9.82,9.87,9.78,9.78,112112,0
+NBH.US,D,20250610,000000,9.8,9.86,9.7701,9.84,72614,0
+NBH.US,D,20250611,000000,9.86,9.93,9.86,9.89,163507,0
+NBH.US,D,20250612,000000,9.95,9.95,9.9,9.92,71419,0
+NBH.US,D,20250613,000000,9.9,9.92,9.83,9.86,67909,0
+NBH.US,D,20250616,000000,9.88,9.89,9.84,9.84,50751,0
+NBH.US,D,20250617,000000,9.8797,9.88,9.76,9.84,252730,0
+NBH.US,D,20250618,000000,9.8005,9.85,9.77,9.82,215492,0
+NBH.US,D,20250620,000000,9.83,9.83,9.77,9.8,49789,0
+NBH.US,D,20250623,000000,9.82,9.87,9.8,9.83,86860,0
+NBH.US,D,20250624,000000,9.8508,9.9,9.825,9.84,83516,0
+NBH.US,D,20250625,000000,9.85,9.87,9.8292,9.84,60136,0
+NBH.US,D,20250626,000000,9.85,9.87,9.788,9.83,284908,0
+NBH.US,D,20250627,000000,9.83,9.88,9.797,9.84,200399,0
+NBH.US,D,20250630,000000,9.82,9.85,9.8046,9.83,173732,0
+NBH.US,D,20250701,000000,9.85,9.89,9.8236,9.89,154540,0
+NBH.US,D,20250702,000000,9.9131,9.9131,9.86,9.9,146088,0
+NBH.US,D,20250703,000000,9.92,9.93,9.89,9.91,73697,0
+NBH.US,D,20250707,000000,9.95,9.95,9.86,9.88,93700,0
+NBH.US,D,20250708,000000,9.88,9.9,9.86,9.9,148921,0
+NBH.US,D,20250709,000000,9.91,9.94,9.88,9.91,119051,0
+NBH.US,D,20250710,000000,9.95,9.97,9.87,9.89,148886,0
+NBH.US,D,20250711,000000,9.86,9.89,9.845,9.85,74830,0
+NBH.US,D,20250714,000000,9.8607,9.87,9.81,9.84,76251,0
+NBH.US,D,20250715,000000,9.83,9.86,9.81,9.86,153414,0
+NBH.US,D,20250716,000000,9.8485,9.87,9.79,9.84,65678,0
+NBH.US,D,20250717,000000,9.84,9.84,9.72,9.72,85020,0
+NBH.US,D,20250718,000000,9.87,9.87,9.73,9.76,70704,0
+NBH.US,D,20250721,000000,9.782,9.83,9.78,9.81,133932,0
+NBH.US,D,20250722,000000,9.81,9.84,9.8,9.83,70173,0
+NBH.US,D,20250723,000000,9.82,9.8775,9.75,9.86,81463,0
+NBH.US,D,20250724,000000,9.82,9.84,9.69,9.69,49582,0
+NBH.US,D,20250725,000000,9.8,9.83,9.72,9.77,81959,0
+NBH.US,D,20250728,000000,9.77,9.82,9.75,9.8,37909,0
+NBH.US,D,20250729,000000,9.79,9.85,9.76,9.77,54689,0
+NBH.US,D,20250730,000000,9.8,9.84,9.77,9.79,80071,0
+NBH.US,D,20250731,000000,9.76,9.8199,9.76,9.8,113243,0
+NBH.US,D,20250801,000000,9.82,9.8999,9.81,9.85,63995,0
+NBH.US,D,20250804,000000,9.8725,9.896,9.8,9.85,71009,0
+NBH.US,D,20250805,000000,9.87,9.97,9.87,9.9,65984,0
+NBH.US,D,20250806,000000,9.94,9.97,9.78,9.9,84964,0
+NBH.US,D,20250807,000000,9.93,9.94,9.81,9.86,70076,0
+NBH.US,D,20250808,000000,9.877,9.9,9.8,9.8,64919,0
+NBH.US,D,20250811,000000,9.85,9.87,9.79,9.83,88208,0
+NBH.US,D,20250812,000000,9.825,9.94,9.8012,9.89,136835,0
+NBH.US,D,20250813,000000,9.91,9.96,9.91,9.95,134636,0
+NBH.US,D,20250814,000000,9.91,9.93,9.88,9.88,55091,0
+NBH.US,D,20250815,000000,9.9,9.915,9.84,9.87,37730,0
+NBH.US,D,20250818,000000,9.8963,9.93,9.8,9.86,70904,0
+NBH.US,D,20250819,000000,9.8715,9.88,9.8,9.83,59624,0
+NBH.US,D,20250820,000000,9.8398,9.91,9.82,9.86,44012,0
+NBH.US,D,20250821,000000,9.83,9.84,9.76,9.76,60700,0
+NBH.US,D,20250822,000000,9.77,9.91,9.77,9.88,112001,0
+NBH.US,D,20250825,000000,9.87,9.94,9.84,9.89,69893,0
+NBH.US,D,20250826,000000,9.9,9.92,9.84,9.87,79652,0
+NBH.US,D,20250827,000000,9.87,9.92,9.865,9.87,63271,0
+NBH.US,D,20250828,000000,9.893,9.92,9.84,9.9,93063,0
+NBH.US,D,20250829,000000,9.875,9.95,9.83,9.88,103782,0
+NBH.US,D,20250902,000000,9.845,9.88,9.8,9.86,82620,0
+NBH.US,D,20250903,000000,9.89,9.89,9.7707,9.86,90890,0
+NBH.US,D,20250904,000000,9.89,9.8901,9.825,9.85,64266,0
+NBH.US,D,20250905,000000,9.915,10.09,9.91,10.09,178908,0
+NBH.US,D,20250908,000000,10.1,10.21,10.09,10.21,149817,0
+NBH.US,D,20250909,000000,10.195,10.22,10.16,10.21,80935,0
+NBH.US,D,20250910,000000,10.28,10.31,10.23,10.3,78426,0
+NBH.US,D,20250911,000000,10.315,10.38,10.315,10.38,69699,0
+NBH.US,D,20250912,000000,10.36,10.395,10.32,10.39,94342,0
+NBH.US,D,20250915,000000,10.362,10.44,10.362,10.44,78384,0
+NBH.US,D,20250916,000000,10.4395,10.48,10.415,10.47,113457,0
+NBH.US,D,20250917,000000,10.48,10.51,10.405,10.48,90717,0
+NBH.US,D,20250918,000000,10.532,10.61,10.45,10.49,93758,0
+NBH.US,D,20250919,000000,10.48,10.5,10.4,10.47,75530,0
+NBH.US,D,20250922,000000,10.42,10.52,10.34,10.4,122842,0
+NBH.US,D,20250923,000000,10.44,10.45,10.3232,10.41,115045,0
+NBH.US,D,20250924,000000,10.33,10.35,10.27,10.33,83439,0
+NBH.US,D,20250925,000000,10.31,10.36,10.28,10.3,73405,0
+NBH.US,D,20250926,000000,10.36,10.38,10.2641,10.32,35954,0
+NBH.US,D,20250929,000000,10.3501,10.42,10.27,10.31,61344,0
+NBH.US,D,20250930,000000,10.31,10.32,10.2341,10.32,74694,0
+NBH.US,D,20251001,000000,10.33,10.33,10.28,10.28,105443,0
+NBH.US,D,20251002,000000,10.2955,10.3,10.2501,10.26,43777,0
+NBH.US,D,20251003,000000,10.2754,10.29,10.25,10.285,85538,0
+NBH.US,D,20251006,000000,10.2765,10.3,10.26,10.29,66933,0
+NBH.US,D,20251007,000000,10.29,10.5,10.27,10.31,78097,0
+NBH.US,D,20251008,000000,10.3,10.38,10.29,10.32,122916,0
+NBH.US,D,20251009,000000,10.29,10.3,10.25,10.27,175801,0
+NBH.US,D,20251010,000000,10.27,10.34,10.265,10.3,90129,0
+NBH.US,D,20251013,000000,10.3693,10.3693,10.28,10.32,63030,0
+NBH.US,D,20251014,000000,10.325,10.35,10.3,10.33,88385,0
+NBH.US,D,20251015,000000,10.345,10.39,10.33,10.38,96519,0
+NBH.US,D,20251016,000000,10.38,10.41,10.32,10.35,57494,0
+NBH.US,D,20251017,000000,10.35,10.39,10.28,10.3,57902,0
+NBH.US,D,20251020,000000,10.37,10.41,10.339,10.41,50899,0
+NBH.US,D,20251021,000000,10.3606,10.44,10.3606,10.4,114937,0
+NBH.US,D,20251022,000000,10.46,10.48,10.38,10.42,53382,0
+NBH.US,D,20251023,000000,10.43,10.46,10.38,10.39,43181,0
+NBH.US,D,20251024,000000,10.42,10.425,10.37,10.4,62039,0
+NBH.US,D,20251027,000000,10.4,10.43,10.34,10.37,115266,0
+NBH.US,D,20251028,000000,10.33,10.37,10.3,10.35,154180,0
+NBH.US,D,20251029,000000,10.4035,10.4035,10.27,10.35,74423,0
+NBH.US,D,20251030,000000,10.31,10.34,10.27,10.32,119451,0
+NBH.US,D,20251031,000000,10.26,10.4,10.26,10.31,84421,0
+NBH.US,D,20251103,000000,10.2965,10.3,10.245,10.26,83815,0
+NBH.US,D,20251104,000000,10.242,10.27,10.19,10.22,136045,0
+NBH.US,D,20251105,000000,10.23,10.25,10.16,10.23,116978,0
+NBH.US,D,20251106,000000,10.22,10.26,10.09,10.26,119739,0
+NBH.US,D,20251107,000000,10.21,10.2421,10.18,10.22,116224,0
+NBH.US,D,20251110,000000,10.25,10.28,10.18,10.28,100313,0
+NBH.US,D,20251111,000000,10.33,10.39,10.25,10.35,171079,0
+NBH.US,D,20251112,000000,10.4,10.4,10.3,10.33,64288,0
+NBH.US,D,20251113,000000,10.33,10.37,10.25,10.31,94937,0
+NBH.US,D,20251114,000000,10.29,10.33,10.25,10.31,33756,0
+NBH.US,D,20251117,000000,10.3275,10.34,10.25,10.28,103534,0
+NBH.US,D,20251118,000000,10.285,10.3117,10.23,10.24,106640,0
+NBH.US,D,20251119,000000,10.25,10.28,10.21,10.21,89715,0
+NBH.US,D,20251120,000000,10.2326,10.24,10.14,10.18,89054,0
+NBH.US,D,20251121,000000,10.2325,10.2332,10.116,10.13,79541,0
+NBH.US,D,20251124,000000,10.15,10.21,10.14,10.19,92283,0
+NBH.US,D,20251125,000000,10.23,10.23,10.14,10.2,91374,0
+NBH.US,D,20251126,000000,10.2,10.28,10.2,10.25,68367,0
+NBH.US,D,20251128,000000,10.1688,10.22,10.16,10.21,47082,0
+NBH.US,D,20251201,000000,10.24,10.26,10.14,10.19,108209,0
+NBH.US,D,20251202,000000,10.16,10.21,10.12,10.16,154937,0
+NBH.US,D,20251203,000000,10.16,10.25,10.14,10.25,170717,0
+NBH.US,D,20251204,000000,10.25,10.29,10.22,10.29,117456,0
+NBH.US,D,20251205,000000,10.3,10.32,10.25,10.29,113518,0
+NBH.US,D,20251208,000000,10.286,10.29,10.2233,10.28,101868,0
+NBH.US,D,20251209,000000,10.2721,10.3,10.24,10.28,125049,0
+NBH.US,D,20251210,000000,10.295,10.315,10.25,10.31,99405,0
+NBH.US,D,20251211,000000,10.32,10.33,10.3,10.31,60637,0
+NBH.US,D,20251212,000000,10.312,10.315,10.21,10.27,147983,0
+NBH.US,D,20251215,000000,10.29,10.32,10.2,10.2,174775,0
+NBH.US,D,20251216,000000,10.24,10.24,10.18,10.23,110075,0
+NBH.US,D,20251217,000000,10.2505,10.2505,10.18,10.2,226066,0
+NBH.US,D,20251218,000000,10.22,10.28,10.2,10.2,241951,0
+NBH.US,D,20251219,000000,10.26,10.27,10.2,10.2,110774,0
+NBH.US,D,20251222,000000,10.2275,10.24,10.2,10.22,106979,0
+NBH.US,D,20251223,000000,10.2,10.2,10.08,10.14,237799,0
+NBH.US,D,20251224,000000,10.115,10.16,10.1,10.15,84957,0
+NBH.US,D,20251226,000000,10.17,10.19,10.14,10.19,116540,0
+NBH.US,D,20251229,000000,10.1655,10.2,10.15,10.15,163642,0
+NBH.US,D,20251230,000000,10.17,10.2399,10.17,10.22,280115,0
+NBH.US,D,20251231,000000,10.1701,10.175,10.0703,10.12,206435,0
+NBH.US,D,20260102,000000,10.14,10.14,10.11,10.13,46740,0
+NBH.US,D,20260105,000000,10.1232,10.16,10.12,10.14,72017,0
+NBH.US,D,20260106,000000,10.15,10.18,10.14,10.17,121358,0
+NBH.US,D,20260107,000000,10.18,10.23,10.17,10.22,140102,0
+NBH.US,D,20260108,000000,10.215,10.25,10.21,10.25,94378,0
+NBH.US,D,20260109,000000,10.255,10.3,10.25,10.3,49222,0
+NBH.US,D,20260112,000000,10.3,10.33,10.27,10.32,41206,0
+NBH.US,D,20260113,000000,10.32,10.32,10.2916,10.31,49108,0
+NBH.US,D,20260114,000000,10.33,10.41,10.31,10.41,73923,0
+NBH.US,D,20260115,000000,10.42,10.48,10.355,10.48,146047,0
+NBH.US,D,20260116,000000,10.44,10.47,10.39,10.41,63471,0
+NBH.US,D,20260120,000000,10.38,10.42,10.32,10.36,94052,0
+NBH.US,D,20260121,000000,10.38,10.38,10.28,10.32,68227,0
+NBH.US,D,20260122,000000,10.33,10.33,10.24,10.24,75888,0
+NBH.US,D,20260123,000000,10.26,10.2994,10.22,10.22,66757,0
+NBH.US,D,20260126,000000,10.2492,10.27,10.18,10.22,112403,0
+NBH.US,D,20260127,000000,10.23,10.29,10.212,10.29,71889,0
+NBH.US,D,20260128,000000,10.31,10.4,10.29,10.4,81493,0
+NBH.US,D,20260129,000000,10.39,10.5,10.37,10.5,107555,0
+NBH.US,D,20260130,000000,10.415,10.46,10.3745,10.46,69735,0
+NBH.US,D,20260202,000000,10.44,10.5,10.42,10.47,96003,0
+NBH.US,D,20260203,000000,10.46,10.48,10.42,10.44,82318,0
+NBH.US,D,20260204,000000,10.42,10.47,10.3798,10.4,221019,0
+NBH.US,D,20260205,000000,10.4,10.45,10.4,10.44,24998,0
+NBH.US,D,20260206,000000,10.5,10.5,10.46,10.5,63362,0
+NBH.US,D,20260209,000000,10.47,10.57,10.47,10.57,60617,0
+NBH.US,D,20260210,000000,10.53,10.62,10.53,10.6,65111,0
+NBH.US,D,20260211,000000,10.58,10.63,10.57,10.6,77366,0
+NBH.US,D,20260212,000000,10.625,10.6296,10.57,10.6,80321,0
+NBH.US,D,20260213,000000,10.61,10.63,10.58,10.61,49964,0
+NBH.US,D,20260217,000000,10.598,10.62,10.575,10.59,84300,0
+NBH.US,D,20260218,000000,10.64,10.64,10.55,10.56,48586,0
diff --git a/daily/us/nysemkt stocks/nby.us.txt b/daily/us/nysemkt stocks/nby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c7210b6450c61984aa757ac26a092e428471a16
--- /dev/null
+++ b/daily/us/nysemkt stocks/nby.us.txt	
@@ -0,0 +1,4600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBY.US,D,20071025,000000,122500,122500,122500,122500,0,0
+NBY.US,D,20071026,000000,128625,130156,110862,110862,10.429387921972,0
+NBY.US,D,20071029,000000,111781,116375,110862,114844,2.6971429002971,0
+NBY.US,D,20071030,000000,117906,117906,107187,116069,4.7771429335771,0
+NBY.US,D,20071031,000000,119437,120969,116375,119437,3.68000005888,0
+NBY.US,D,20071101,000000,120969,123725,117600,122806,4.042449044271,0
+NBY.US,D,20071102,000000,123419,123725,119437,122500,6.8244899051102,0
+NBY.US,D,20071105,000000,122806,125256,117600,122500,0.96326532153469,0
+NBY.US,D,20071106,000000,120969,123419,112087,113312,2.3412245272555,0
+NBY.US,D,20071107,000000,114844,117906,114537,117906,0.88163266716735,0
+NBY.US,D,20071108,000000,117906,117906,116375,117600,0.15673469638531,0
+NBY.US,D,20071109,000000,116375,117906,114844,117906,0.3755102100898,0
+NBY.US,D,20071112,000000,115150,115150,114844,115150,0.12734694081306,0
+NBY.US,D,20071113,000000,115456,117906,111781,117906,0.81959184984816,0
+NBY.US,D,20071114,000000,118825,123419,116375,117600,2.7004082064718,0
+NBY.US,D,20071115,000000,116987,120662,116375,118825,0.5355102126498,0
+NBY.US,D,20071116,000000,120969,120969,116375,116375,0.79673470662531,0
+NBY.US,D,20071119,000000,122500,122500,111781,116375,2.2922449346351,0
+NBY.US,D,20071120,000000,116375,116375,110556,111169,0.54204082499918,0
+NBY.US,D,20071121,000000,108106,114844,108106,111781,0.44244898667102,0
+NBY.US,D,20071123,000000,110862,111169,110862,111169,0.0065306123493878,0
+NBY.US,D,20071126,000000,113006,114844,110250,111169,1.1461224673176,0
+NBY.US,D,20071127,000000,111169,112700,108719,112700,0.59428572379429,0
+NBY.US,D,20071128,000000,114844,114844,111169,111169,0.32979592364408,0
+NBY.US,D,20071129,000000,112394,115762,111781,114844,0.66938776581224,0
+NBY.US,D,20071130,000000,116375,117906,115150,117600,1.077551037649,0
+NBY.US,D,20071203,000000,117600,117906,115150,115150,0.57142858057143,0
+NBY.US,D,20071204,000000,114844,114844,108106,114537,2.4946939174661,0
+NBY.US,D,20071205,000000,113006,117600,113006,116375,0.3755102100898,0
+NBY.US,D,20071206,000000,116375,117906,116375,116375,0.57795919292082,0
+NBY.US,D,20071207,000000,116375,117906,115762,116681,0.22857143222857,0
+NBY.US,D,20071210,000000,116069,117600,114844,117600,0.38530612861388,0
+NBY.US,D,20071211,000000,114844,117906,112087,116375,0.62040817319184,0
+NBY.US,D,20071212,000000,115762,115762,111781,113312,0.30367347424653,0
+NBY.US,D,20071213,000000,110250,113006,107494,113006,0.2677551063249,0
+NBY.US,D,20071214,000000,113006,116069,107494,109025,0.83918368689633,0
+NBY.US,D,20071217,000000,111781,115762,107494,111475,0.67591837816163,0
+NBY.US,D,20071218,000000,108719,116987,108719,113312,1.3420408377992,0
+NBY.US,D,20071219,000000,110556,125562,110556,122500,3.9412245528555,0
+NBY.US,D,20071220,000000,124031,124031,116681,122500,0.062040817319184,0
+NBY.US,D,20071221,000000,124950,124950,116375,119437,0.47020408915592,0
+NBY.US,D,20071224,000000,117906,119437,116375,116375,0.54204082499918,0
+NBY.US,D,20071226,000000,117600,117600,116681,116987,0.04244898027102,0
+NBY.US,D,20071227,000000,114231,119744,113312,116069,0.54857143734857,0
+NBY.US,D,20071228,000000,114231,116069,114231,116069,0.52244898795102,0
+NBY.US,D,20071231,000000,121275,121275,113312,115150,0.44408163975837,0
+NBY.US,D,20080102,000000,117906,120969,115150,116987,0.55510204969796,0
+NBY.US,D,20080103,000000,120969,122500,117906,121887,0.52408164103837,0
+NBY.US,D,20080104,000000,122194,122194,117906,120969,0.46367347680653,0
+NBY.US,D,20080107,000000,122500,122500,117906,119437,0.1077551037649,0
+NBY.US,D,20080108,000000,117294,122500,117294,122194,0.33632653599347,0
+NBY.US,D,20080109,000000,121275,121275,114844,120969,0.47020408915592,0
+NBY.US,D,20080110,000000,120969,120969,117906,119131,0.078367348192653,0
+NBY.US,D,20080111,000000,117294,119437,116375,119131,0.17877551306449,0
+NBY.US,D,20080114,000000,117906,120662,116375,116375,0.39265306750694,0
+NBY.US,D,20080115,000000,116375,117906,110250,110250,0.30693878042122,0
+NBY.US,D,20080116,000000,113312,116375,109637,116375,0.27102041249959,0
+NBY.US,D,20080117,000000,111781,113312,110250,113312,0.29387755572245,0
+NBY.US,D,20080118,000000,113925,116375,113312,116375,0.081632654367347,0
+NBY.US,D,20080122,000000,116375,116375,110250,113312,0.38122449589551,0
+NBY.US,D,20080123,000000,110250,113312,110250,113312,0.035918367921633,0
+NBY.US,D,20080124,000000,110250,114844,108719,114844,0.98612246475755,0
+NBY.US,D,20080125,000000,113312,114537,111781,114231,0.30938776005224,0
+NBY.US,D,20080128,000000,114231,114231,113312,113312,0.068571429668571,0
+NBY.US,D,20080129,000000,111781,114231,110250,113312,0.31673469894531,0
+NBY.US,D,20080130,000000,113312,113312,110250,110250,0.13061224698776,0
+NBY.US,D,20080131,000000,110250,111781,109944,111475,0.21469388098612,0
+NBY.US,D,20080201,000000,114844,114844,108719,109025,0.30040816807184,0
+NBY.US,D,20080204,000000,112700,112700,98000,98000,1.4726530847869,0
+NBY.US,D,20080205,000000,104125,107187,102594,104125,0.95510205609796,0
+NBY.US,D,20080206,000000,102594,103512,97693.7,98000,0.86857144246857,0
+NBY.US,D,20080207,000000,96468.7,96468.7,93406.2,96468.7,0.63020409171592,0
+NBY.US,D,20080208,000000,91875,96468.7,88812.5,91875,0.44408163975837,0
+NBY.US,D,20080211,000000,92793.7,92793.7,85750,88812.5,0.72489797078204,0
+NBY.US,D,20080212,000000,81156.2,104125,81156.2,93406.2,2.6563265731135,0
+NBY.US,D,20080213,000000,94937.5,99531.2,94937.5,98000,0.40326531257469,0
+NBY.US,D,20080214,000000,98918.7,98918.7,91875,91875,0.21877551370449,0
+NBY.US,D,20080215,000000,91875,91875,87587.5,91875,0.49632653855347,0
+NBY.US,D,20080219,000000,91875,92487.5,88812.5,88812.5,0.25142857545143,0
+NBY.US,D,20080220,000000,93406.2,96468.7,89731.2,91875,0.19265306430694,0
+NBY.US,D,20080221,000000,91875,92487.5,88812.5,90343.7,0.36897959774041,0
+NBY.US,D,20080222,000000,93406.2,93406.2,87281.2,88812.5,0.64979592876408,0
+NBY.US,D,20080225,000000,90343.7,90343.7,82687.5,87281.2,0.53795919228082,0
+NBY.US,D,20080226,000000,88812.5,91568.7,87281.2,88812.5,0.068571429668571,0
+NBY.US,D,20080227,000000,91875,91875,84218.7,90343.7,0.32979592364408,0
+NBY.US,D,20080228,000000,88506.2,90343.7,82687.5,90343.7,0.38857143478857,0
+NBY.US,D,20080229,000000,90956.2,90956.2,81156.2,86362.5,0.38857143478857,0
+NBY.US,D,20080303,000000,87281.2,91262.5,81462.5,87587.5,0.33632653599347,0
+NBY.US,D,20080304,000000,84525,87587.5,81156.2,85750,0.26122449397551,0
+NBY.US,D,20080305,000000,85750,88812.5,79625,85750,0.24816326927673,0
+NBY.US,D,20080306,000000,86362.5,86362.5,76562.5,82075,0.71673470534531,0
+NBY.US,D,20080307,000000,82381.2,82381.2,76562.5,79012.5,0.4277551088849,0
+NBY.US,D,20080310,000000,73500,73500,61250,61250,0.43755102740898,0
+NBY.US,D,20080311,000000,66456.2,70437.5,64312.5,67375,0.65959184728816,0
+NBY.US,D,20080312,000000,61250,64312.5,61250,64312.5,1.1428571611429,0
+NBY.US,D,20080313,000000,65843.7,75950,65843.7,75950,0.19591837048163,0
+NBY.US,D,20080314,000000,77787.5,90343.7,76562.5,82687.5,1.5861224743576,0
+NBY.US,D,20080317,000000,79625,82687.5,64312.5,75031.2,0.64163266332735,0
+NBY.US,D,20080318,000000,77787.5,77787.5,64312.5,68600,0.28081633102367,0
+NBY.US,D,20080319,000000,69825,76562.5,69825,76562.5,0.31673469894531,0
+NBY.US,D,20080320,000000,75950,79625,67375,70437.5,0.50938776325224,0
+NBY.US,D,20080324,000000,65843.7,76562.5,64312.5,76562.5,0.13714285933714,0
+NBY.US,D,20080325,000000,78093.7,81156.2,78093.7,81156.2,0.1077551037649,0
+NBY.US,D,20080326,000000,89731.2,89731.2,75031.2,75031.2,0.43428572123429,0
+NBY.US,D,20080327,000000,76562.5,76562.5,75031.2,75031.2,0.035918367921633,0
+NBY.US,D,20080328,000000,75031.2,76562.5,68906.2,70437.5,0.24816326927673,0
+NBY.US,D,20080331,000000,68906.2,73806.2,65843.7,68906.2,0.38530612861388,0
+NBY.US,D,20080401,000000,71968.7,78093.7,70437.5,75950,0.8155102171298,0
+NBY.US,D,20080402,000000,76562.5,76562.5,67375,74725,1.2081632846367,0
+NBY.US,D,20080403,000000,70131.2,76562.5,65843.7,76562.5,0.74122450165551,0
+NBY.US,D,20080404,000000,69825,76256.2,69825,75643.7,0.17959183960816,0
+NBY.US,D,20080407,000000,76562.5,76562.5,70437.5,73500,0.084897960542041,0
+NBY.US,D,20080408,000000,71968.7,73500,67375,72887.5,0.66040817383184,0
+NBY.US,D,20080409,000000,70437.5,72887.5,67375,72581.2,0.096326532153469,0
+NBY.US,D,20080410,000000,72581.2,72581.2,61862.5,66150,0.65632654111347,0
+NBY.US,D,20080411,000000,71968.7,71968.7,62781.2,67987.5,0.41795919036082,0
+NBY.US,D,20080414,000000,66762.5,71968.7,66762.5,71968.7,0.9077551165649,0
+NBY.US,D,20080415,000000,72887.5,73500,64312.5,71968.7,0.4244898027102,0
+NBY.US,D,20080416,000000,70437.5,71356.2,64312.5,68906.2,0.87183674864327,0
+NBY.US,D,20080417,000000,68906.2,68906.2,61250,68293.7,0.48979592620408,0
+NBY.US,D,20080418,000000,67375,68906.2,63700,68293.7,0.16000000256,0
+NBY.US,D,20080421,000000,68906.2,68906.2,62781.2,68600,0.11755102228898,0
+NBY.US,D,20080422,000000,67375,67375,56656.2,61250,2.5420408569992,0
+NBY.US,D,20080423,000000,61862.5,61862.5,58187.5,59718.7,0.61387756084245,0
+NBY.US,D,20080424,000000,57881.2,58187.5,47468.7,53593.7,3.037551069009,0
+NBY.US,D,20080425,000000,57881.2,57881.2,45937.5,55125,2.1983673821127,0
+NBY.US,D,20080428,000000,56350,56656.2,50531.2,56656.2,0.71918368497633,0
+NBY.US,D,20080429,000000,56656.2,56656.2,52981.2,56350,0.56979592748408,0
+NBY.US,D,20080430,000000,52675,56656.2,50837.5,53593.7,0.17877551306449,0
+NBY.US,D,20080501,000000,53900,59718.7,53900,59718.7,0.33877551562449,0
+NBY.US,D,20080502,000000,59718.7,61250,59718.7,61250,1.3012245106155,0
+NBY.US,D,20080505,000000,60331.2,64312.5,60331.2,64312.5,0.26204082051918,0
+NBY.US,D,20080506,000000,64312.5,67375,63700,65843.7,0.38204082243918,0
+NBY.US,D,20080507,000000,67375,79318.7,67375,76562.5,1.7820408448392,0
+NBY.US,D,20080508,000000,83300,83300,69518.7,73500,1.4702041051559,0
+NBY.US,D,20080509,000000,67068.7,75031.2,67068.7,75031.2,0.78040817575184,0
+NBY.US,D,20080512,000000,73500,76256.2,73500,76256.2,0.081632654367347,0
+NBY.US,D,20080513,000000,82687.5,90343.7,82687.5,90343.7,0.2922449026351,0
+NBY.US,D,20080514,000000,98306.2,106881,91875,99531.2,1.4538775742824,0
+NBY.US,D,20080515,000000,90956.2,94937.5,85750,90037.5,0.45632653791347,0
+NBY.US,D,20080516,000000,88812.5,94937.5,88812.5,92181.2,0.43265306814694,0
+NBY.US,D,20080519,000000,100144,100144,90956.2,97081.2,0.79020409427592,0
+NBY.US,D,20080520,000000,99225,99225,81156.2,81156.2,1.3028571637029,0
+NBY.US,D,20080521,000000,82687.5,82687.5,68906.2,78093.7,1.4538775742824,0
+NBY.US,D,20080522,000000,71968.7,81156.2,67375,75643.7,1.5853061478139,0
+NBY.US,D,20080523,000000,76562.5,77175,74418.7,77175,0.25959184088816,0
+NBY.US,D,20080527,000000,73500,76562.5,70437.5,76562.5,0.84653062578939,0
+NBY.US,D,20080528,000000,73500,78093.7,73500,78093.7,0.76816327759673,0
+NBY.US,D,20080529,000000,75031.2,76562.5,68906.2,72887.5,1.2718367550433,0
+NBY.US,D,20080530,000000,70437.5,71968.7,68906.2,68906.2,0.21795918716082,0
+NBY.US,D,20080602,000000,74725,74725,65843.7,68906.2,0.73795919548082,0
+NBY.US,D,20080603,000000,68906.2,69518.7,65843.7,67375,0.1355102062498,0
+NBY.US,D,20080604,000000,65843.7,67375,65843.7,65843.7,0.23183673840327,0
+NBY.US,D,20080605,000000,65843.7,68906.2,64312.5,68906.2,0.66285715346286,0
+NBY.US,D,20080606,000000,65231.2,70437.5,64312.5,68906.2,0.27428571867429,0
+NBY.US,D,20080609,000000,67375,67375,65843.7,67375,0.33142857673143,0
+NBY.US,D,20080610,000000,65843.7,73500,65843.7,71968.7,1.0571428740571,0
+NBY.US,D,20080611,000000,73500,73500,65843.7,67375,0.33632653599347,0
+NBY.US,D,20080612,000000,68906.2,71968.7,67375,71968.7,0.29959184152816,0
+NBY.US,D,20080613,000000,73500,73500,70437.5,73500,0.50285715090286,0
+NBY.US,D,20080616,000000,71050,76562.5,70437.5,76562.5,1.5208163508637,0
+NBY.US,D,20080617,000000,78706.2,78706.2,73500,73500,0.67918368433633,0
+NBY.US,D,20080618,000000,73500,73500,71968.7,73500,0.18938775813224,0
+NBY.US,D,20080619,000000,71968.7,75643.7,71968.7,71968.7,0.32571429092571,0
+NBY.US,D,20080620,000000,70437.5,75950,70437.5,70437.5,0.74367348128653,0
+NBY.US,D,20080623,000000,71356.2,72581.2,68906.2,68906.2,0.68408164359837,0
+NBY.US,D,20080624,000000,68906.2,68906.2,68906.2,68906.2,0.22857143222857,0
+NBY.US,D,20080625,000000,67375,68906.2,65843.7,65843.7,0.69142858249143,0
+NBY.US,D,20080626,000000,64312.5,64925,64312.5,64925,0.18612245195755,0
+NBY.US,D,20080627,000000,67987.5,67987.5,65843.7,65843.7,0.020408163591837,0
+NBY.US,D,20080630,000000,64312.5,64312.5,64006.2,64006.2,0.091428572891429,0
+NBY.US,D,20080701,000000,61862.5,61862.5,60943.7,60943.7,0.31428571931429,0
+NBY.US,D,20080702,000000,60331.2,60331.2,58187.5,59412.5,0.081632654367347,0
+NBY.US,D,20080703,000000,58187.5,58800,58187.5,58800,0.38530612861388,0
+NBY.US,D,20080707,000000,64618.7,64618.7,58187.5,61250,0.63346939789061,0
+NBY.US,D,20080708,000000,61250,61250,58187.5,60025,0.16326530873469,0
+NBY.US,D,20080709,000000,60331.2,60331.2,58187.5,58187.5,0.32979592364408,0
+NBY.US,D,20080710,000000,57575,61250,55125,57575,0.61387756084245,0
+NBY.US,D,20080711,000000,59718.7,61250,55125,61250,0.23591837112163,0
+NBY.US,D,20080714,000000,68600,68600,56656.2,62781.2,0.67020409235592,0
+NBY.US,D,20080715,000000,61556.2,61556.2,58187.5,61250,0.23510204457796,0
+NBY.US,D,20080716,000000,59718.7,61250,55125,61250,0.45632653791347,0
+NBY.US,D,20080717,000000,61250,62781.2,59718.7,59718.7,0.25142857545143,0
+NBY.US,D,20080718,000000,61250,61250,58187.5,60025,0.062040817319184,0
+NBY.US,D,20080722,000000,58493.7,64312.5,58187.5,64312.5,0.69714286829714,0
+NBY.US,D,20080723,000000,61250,61250,58493.7,61250,0.22693877914122,0
+NBY.US,D,20080724,000000,61250,68906.2,59718.7,61250,0.46938776261224,0
+NBY.US,D,20080725,000000,62781.2,64312.5,62781.2,62781.2,0.088163266716735,0
+NBY.US,D,20080728,000000,64312.5,65843.7,59718.7,59718.7,1.044897975902,0
+NBY.US,D,20080729,000000,61250,62781.2,60637.5,62168.7,0.23510204457796,0
+NBY.US,D,20080730,000000,61250,62168.7,59718.7,61250,0.35346939341061,0
+NBY.US,D,20080731,000000,59718.7,64312.5,59718.7,62781.2,0.30693878042122,0
+NBY.US,D,20080801,000000,64312.5,67375,61250,62781.2,0.24816326927673,0
+NBY.US,D,20080804,000000,61250,62781.2,56656.2,62781.2,0.26122449397551,0
+NBY.US,D,20080805,000000,68906.2,68906.2,61250,62781.2,0.32163265820735,0
+NBY.US,D,20080806,000000,64312.5,68906.2,62781.2,62781.2,0.67183674544327,0
+NBY.US,D,20080807,000000,62781.2,64312.5,61250,61250,0.31020408659592,0
+NBY.US,D,20080808,000000,62781.2,64006.2,61250,61250,0.19102041121959,0
+NBY.US,D,20080811,000000,64006.2,64006.2,61250,64006.2,0.21877551370449,0
+NBY.US,D,20080812,000000,62475,62781.2,56656.2,56656.2,0.57632653983347,0
+NBY.US,D,20080813,000000,59412.5,59412.5,58187.5,58187.5,0.088163266716735,0
+NBY.US,D,20080814,000000,58187.5,60943.7,55125,59412.5,0.57877551946449,0
+NBY.US,D,20080815,000000,55125,57881.2,55125,57881.2,0.18612245195755,0
+NBY.US,D,20080818,000000,55737.5,57575,54206.2,57575,0.21877551370449,0
+NBY.US,D,20080819,000000,57575,64312.5,53593.7,64312.5,0.21795918716082,0
+NBY.US,D,20080820,000000,64312.5,64312.5,58187.5,60331.2,0.32489796438204,0
+NBY.US,D,20080821,000000,64312.5,64312.5,56656.2,62475,0.27346939213061,0
+NBY.US,D,20080822,000000,61862.5,64312.5,61862.5,62781.2,0.081632654367347,0
+NBY.US,D,20080825,000000,62781.2,62781.2,59412.5,59412.5,0.10612245067755,0
+NBY.US,D,20080826,000000,61250,64312.5,61250,61250,0.18938775813224,0
+NBY.US,D,20080827,000000,62168.7,62781.2,62168.7,62781.2,0.19918367665633,0
+NBY.US,D,20080828,000000,63700,64006.2,61250,64006.2,0.24816326927673,0
+NBY.US,D,20080829,000000,62781.2,63700,60331.2,60637.5,0.11102040993959,0
+NBY.US,D,20080902,000000,62475,62475,57268.7,61250,0.9044898103902,0
+NBY.US,D,20080903,000000,61250,61250,61250,61250,0.032653061746939,0
+NBY.US,D,20080904,000000,62781.2,62781.2,59718.7,60637.5,0.084897960542041,0
+NBY.US,D,20080905,000000,61250,61250,59718.7,59718.7,0.026122449397551,0
+NBY.US,D,20080908,000000,61250,61250,56656.2,61250,0.21877551370449,0
+NBY.US,D,20080910,000000,62781.2,62781.2,56656.2,60943.7,0.28734694337306,0
+NBY.US,D,20080911,000000,59718.7,60637.5,47468.7,52062.5,0.67265307198694,0
+NBY.US,D,20080912,000000,54206.2,59718.7,54206.2,58800,0.1077551037649,0
+NBY.US,D,20080915,000000,56656.2,60025,52368.7,55125,0.27755102484898,0
+NBY.US,D,20080916,000000,57881.2,57881.2,53593.7,54818.7,0.049795919164082,0
+NBY.US,D,20080917,000000,55125,55125,52368.7,55125,0.065306123493878,0
+NBY.US,D,20080918,000000,52368.7,59718.7,49000,49000,0.54530613117388,0
+NBY.US,D,20080919,000000,52062.5,55125,49000,55125,0.77061225722776,0
+NBY.US,D,20080922,000000,55125,55125,49306.2,52062.5,0.091428572891429,0
+NBY.US,D,20080923,000000,49612.5,53593.7,48693.7,52062.5,0.29714286189714,0
+NBY.US,D,20080924,000000,52675,52675,47468.7,49918.7,0.16326530873469,0
+NBY.US,D,20080925,000000,48081.2,60637.5,48081.2,60637.5,0.83755103380898,0
+NBY.US,D,20080926,000000,55125,55125,49000,51450,0.29795918844082,0
+NBY.US,D,20080929,000000,48081.2,52062.5,48081.2,52062.5,0.055510204969796,0
+NBY.US,D,20080930,000000,49000,52062.5,48081.2,52062.5,0.89469389186612,0
+NBY.US,D,20081001,000000,52062.5,52675,48081.2,52368.7,0.15673469638531,0
+NBY.US,D,20081002,000000,53593.7,55125,48081.2,55125,0.2122449013551,0
+NBY.US,D,20081003,000000,52062.5,53593.7,49000,53593.7,0.13387755316245,0
+NBY.US,D,20081006,000000,49000,52062.5,45937.5,45937.5,0.50938776325224,0
+NBY.US,D,20081007,000000,49000,59718.7,49000,55125,0.96653062770939,0
+NBY.US,D,20081008,000000,54512.5,55125,49000,50531.2,0.070204082755918,0
+NBY.US,D,20081009,000000,46243.7,50531.2,46243.7,50531.2,0.065306123493878,0
+NBY.US,D,20081010,000000,55125,55125,12250,36750,0.96979593388408,0
+NBY.US,D,20081013,000000,32768.7,52062.5,32768.7,49000,0.71836735843265,0
+NBY.US,D,20081014,000000,50531.2,52062.5,42875,52062.5,0.31346939277061,0
+NBY.US,D,20081015,000000,49000,52062.5,49000,52062.5,0.17959183960816,0
+NBY.US,D,20081016,000000,53593.7,53593.7,42875,53593.7,0.35755102612898,0
+NBY.US,D,20081017,000000,53593.7,55125,52062.5,54206.2,0.38938776133224,0
+NBY.US,D,20081020,000000,55125,56656.2,55125,56656.2,0.29387755572245,0
+NBY.US,D,20081021,000000,58187.5,58187.5,58187.5,58187.5,0.32653061746939,0
+NBY.US,D,20081022,000000,58187.5,58187.5,53593.7,57881.2,0.084897960542041,0
+NBY.US,D,20081023,000000,57881.2,61250,55125,55125,0.49632653855347,0
+NBY.US,D,20081024,000000,60637.5,60637.5,58187.5,58187.5,0.51346939597061,0
+NBY.US,D,20081027,000000,60331.2,60637.5,55125,60331.2,0.078367348192653,0
+NBY.US,D,20081028,000000,61250,61250,45937.5,45937.5,0.23346939149061,0
+NBY.US,D,20081029,000000,47468.7,50531.2,47468.7,50531.2,0.12408163463837,0
+NBY.US,D,20081030,000000,49612.5,50531.2,47468.7,49306.2,0.39183674096327,0
+NBY.US,D,20081031,000000,55125,61250,53593.7,55125,0.37877551626449,0
+NBY.US,D,20081103,000000,58187.5,58187.5,47468.7,49000,0.58122449909551,0
+NBY.US,D,20081104,000000,52981.2,52981.2,49000,49000,0.24816326927673,0
+NBY.US,D,20081105,000000,52981.2,52981.2,49000,50531.2,0.34938776069224,0
+NBY.US,D,20081106,000000,50837.5,50837.5,50837.5,50837.5,0.055510204969796,0
+NBY.US,D,20081107,000000,51756.2,51756.2,50837.5,51756.2,0.34122449525551,0
+NBY.US,D,20081110,000000,51756.2,53287.5,47468.7,51756.2,0.19428571739429,0
+NBY.US,D,20081111,000000,45937.5,51450,42875,51450,0.19591837048163,0
+NBY.US,D,20081112,000000,45937.5,50531.2,42875,42875,0.41142857801143,0
+NBY.US,D,20081113,000000,41343.7,44712.5,30625,35218.7,1.1828571617829,0
+NBY.US,D,20081114,000000,38587.5,38587.5,32768.7,36750,0.47346939533061,0
+NBY.US,D,20081117,000000,34606.2,41956.2,33687.5,33687.5,0.63346939789061,0
+NBY.US,D,20081118,000000,33687.5,50531.2,33687.5,42875,0.80653062514939,0
+NBY.US,D,20081119,000000,39812.5,39812.5,38281.2,39200,0.05877551114449,0
+NBY.US,D,20081120,000000,38281.2,38281.2,38281.2,38281.2,0.065306123493878,0
+NBY.US,D,20081121,000000,39812.5,41343.7,39812.5,39812.5,0.15673469638531,0
+NBY.US,D,20081124,000000,39506.2,42875,36137.5,42875,0.37061225082776,0
+NBY.US,D,20081125,000000,44406.2,44406.2,36137.5,41343.7,0.15020408403592,0
+NBY.US,D,20081126,000000,42875,44100,39812.5,43181.2,0.055510204969796,0
+NBY.US,D,20081201,000000,45325,45325,42875,43181.2,0.04244898027102,0
+NBY.US,D,20081202,000000,41343.7,41343.7,41343.7,41343.7,0.016326530873469,0
+NBY.US,D,20081203,000000,41343.7,41343.7,36750,39812.5,0.10122449141551,0
+NBY.US,D,20081204,000000,41343.7,43793.7,41343.7,42875,0.59183674416327,0
+NBY.US,D,20081205,000000,43793.7,43793.7,39200,39200,0.49959184472816,0
+NBY.US,D,20081208,000000,38281.2,41037.5,30625,35218.7,1.8718367646433,0
+NBY.US,D,20081209,000000,35218.7,35218.7,33687.5,34912.5,0.34612245451755,0
+NBY.US,D,20081210,000000,34912.5,34912.5,33687.5,34912.5,0.40489796566204,0
+NBY.US,D,20081211,000000,34912.5,35831.2,34606.2,34606.2,0.69877552138449,0
+NBY.US,D,20081212,000000,31543.7,35831.2,30931.2,30931.2,0.24816326927673,0
+NBY.US,D,20081215,000000,31237.5,34606.2,31237.5,34606.2,0.15673469638531,0
+NBY.US,D,20081216,000000,35525,36750,35218.7,36750,0.17632653343347,0
+NBY.US,D,20081217,000000,37975,38281.2,33381.2,36750,0.32326531129469,0
+NBY.US,D,20081218,000000,34606.2,34606.2,33687.5,33687.5,0.0065306123493878,0
+NBY.US,D,20081219,000000,32462.5,33687.5,32156.2,32462.5,0.17387755380245,0
+NBY.US,D,20081222,000000,31543.7,32156.2,30625,32156.2,0.47755102804898,0
+NBY.US,D,20081223,000000,31237.5,34912.5,30625,34912.5,0.32897959710041,0
+NBY.US,D,20081224,000000,34912.5,40425,33687.5,34300,0.61387756084245,0
+NBY.US,D,20081226,000000,34912.5,34912.5,33687.5,33687.5,0.61387756084245,0
+NBY.US,D,20081229,000000,33075,33075,31237.5,31237.5,0.51836735523265,0
+NBY.US,D,20081230,000000,33687.5,33687.5,31237.5,31543.7,0.21142857481143,0
+NBY.US,D,20081231,000000,31237.5,34912.5,31237.5,31237.5,0.47673470150531,0
+NBY.US,D,20090105,000000,31237.5,33687.5,31237.5,33687.5,0.12163265500735,0
+NBY.US,D,20090106,000000,37668.7,37668.7,33381.2,33687.5,0.17306122725878,0
+NBY.US,D,20090107,000000,34912.5,37668.7,34912.5,37668.7,0.22530612605388,0
+NBY.US,D,20090108,000000,35218.7,35831.2,33993.7,33993.7,0.1877551050449,0
+NBY.US,D,20090109,000000,35218.7,36443.7,35218.7,35218.7,0.04244898027102,0
+NBY.US,D,20090112,000000,36137.5,51450,36137.5,42875,1.2693877754122,0
+NBY.US,D,20090113,000000,45937.5,60025,41343.7,41343.7,2.6612245323755,0
+NBY.US,D,20090114,000000,42875,45937.5,40731.2,40731.2,0.74204082819918,0
+NBY.US,D,20090115,000000,53593.7,53593.7,38587.5,42875,0.70285715410286,0
+NBY.US,D,20090116,000000,42875,44100,42568.7,44100,0.42040816999184,0
+NBY.US,D,20090120,000000,41650,53593.7,41650,42568.7,2.524897999582,0
+NBY.US,D,20090121,000000,44712.5,47162.5,44712.5,46856.2,0.47346939533061,0
+NBY.US,D,20090122,000000,49000,49000,47162.5,47162.5,0.19591837048163,0
+NBY.US,D,20090123,000000,49000,49000,46856.2,47468.7,0.34285714834286,0
+NBY.US,D,20090126,000000,49000,49000,48081.2,48081.2,0.26857143286857,0
+NBY.US,D,20090127,000000,47468.7,49000,47468.7,48693.7,0.51428572251429,0
+NBY.US,D,20090128,000000,53593.7,53593.7,47468.7,47775,0.28734694337306,0
+NBY.US,D,20090129,000000,48387.5,49612.5,47468.7,49612.5,0.25142857545143,0
+NBY.US,D,20090130,000000,49612.5,50531.2,48387.5,48387.5,0.32326531129469,0
+NBY.US,D,20090202,000000,53593.7,53593.7,51450,51450,0.046530612989388,0
+NBY.US,D,20090203,000000,51450,51450,50531.2,50531.2,0.11428571611429,0
+NBY.US,D,20090204,000000,53593.7,53593.7,49000,49000,0.34938776069224,0
+NBY.US,D,20090205,000000,49612.5,52062.5,49000,52062.5,0.69387756212245,0
+NBY.US,D,20090206,000000,51450,51450,47468.7,51450,0.72897960350041,0
+NBY.US,D,20090209,000000,49612.5,52981.2,43793.7,47775,0.29714286189714,0
+NBY.US,D,20090210,000000,47162.5,49612.5,46243.7,49306.2,0.18122449269551,0
+NBY.US,D,20090211,000000,45937.5,47468.7,45631.2,47468.7,1.0089796079804,0
+NBY.US,D,20090212,000000,52062.5,52062.5,47162.5,49000,0.21877551370449,0
+NBY.US,D,20090213,000000,47468.7,49000,45631.2,48387.5,0.34285714834286,0
+NBY.US,D,20090217,000000,45631.2,45631.2,45631.2,45631.2,0.0065306123493878,0
+NBY.US,D,20090218,000000,45937.5,47162.5,45937.5,45937.5,0.16979592108408,0
+NBY.US,D,20090219,000000,50531.2,50531.2,45937.5,45937.5,0.056326531513469,0
+NBY.US,D,20090220,000000,44100,44100,39812.5,39812.5,0.16489796182204,0
+NBY.US,D,20090223,000000,41343.7,43793.7,40118.7,41037.5,0.40571429220571,0
+NBY.US,D,20090224,000000,45325,45325,38893.7,39812.5,0.32653061746939,0
+NBY.US,D,20090225,000000,39812.5,41650,39200,39812.5,0.091428572891429,0
+NBY.US,D,20090226,000000,39812.5,40731.2,37975,37975,0.56979592748408,0
+NBY.US,D,20090227,000000,37975,38893.7,36750,36750,0.41469388418612,0
+NBY.US,D,20090302,000000,37362.5,39812.5,34300,36750,1.4269387983412,0
+NBY.US,D,20090303,000000,38281.2,38281.2,36750,36750,0.20734694209306,0
+NBY.US,D,20090304,000000,38281.2,38281.2,36750,36750,0.16000000256,0
+NBY.US,D,20090305,000000,38281.2,38281.2,38281.2,38281.2,0.11428571611429,0
+NBY.US,D,20090306,000000,38281.2,38587.5,38281.2,38587.5,0.044897959902041,0
+NBY.US,D,20090309,000000,38281.2,38893.7,36750,36750,0.20816326863673,0
+NBY.US,D,20090310,000000,38587.5,40425,38587.5,38587.5,0.084897960542041,0
+NBY.US,D,20090311,000000,38587.5,38893.7,36750,37056.2,0.28081633102367,0
+NBY.US,D,20090312,000000,37668.7,38893.7,37668.7,37668.7,0.078367348192653,0
+NBY.US,D,20090313,000000,37975,40118.7,37975,39200,0.20326530937469,0
+NBY.US,D,20090316,000000,38587.5,43487.5,38587.5,43487.5,0.17306122725878,0
+NBY.US,D,20090317,000000,42875,45937.5,41956.2,45937.5,0.65469388802612,0
+NBY.US,D,20090318,000000,47775,52062.5,47775,49306.2,0.98612246475755,0
+NBY.US,D,20090319,000000,49306.2,54206.2,46856.2,47162.5,0.69877552138449,0
+NBY.US,D,20090320,000000,51756.2,51756.2,45937.5,49000,0.30040816807184,0
+NBY.US,D,20090323,000000,50531.2,50837.5,45018.7,45018.7,0.41469388418612,0
+NBY.US,D,20090324,000000,46856.2,49306.2,46243.7,48081.2,0.30040816807184,0
+NBY.US,D,20090325,000000,57268.7,57268.7,47162.5,52062.5,4.3093878240522,0
+NBY.US,D,20090326,000000,53593.7,72887.5,49000,58187.5,5.2653062066939,0
+NBY.US,D,20090327,000000,63700,70437.5,61250,67375,1.4897959422041,0
+NBY.US,D,20090330,000000,75643.7,83912.5,71662.5,79931.2,4.797551097169,0
+NBY.US,D,20090331,000000,82075,90343.7,81768.7,90037.5,3.2767347463053,0
+NBY.US,D,20090401,000000,87587.5,98000,87587.5,94937.5,3.0514286202514,0
+NBY.US,D,20090402,000000,94937.5,99225,76868.7,79012.5,3.4432653612147,0
+NBY.US,D,20090403,000000,77175,87281.2,77175,87281.2,1.3289796131004,0
+NBY.US,D,20090406,000000,90343.7,91875,84525,91568.7,0.91510205545796,0
+NBY.US,D,20090407,000000,93406.2,93406.2,90956.2,92793.7,1.7518367627233,0
+NBY.US,D,20090408,000000,93100,93100,85137.5,85137.5,0.49387755892245,0
+NBY.US,D,20090409,000000,87281.2,87281.2,79625,83606.2,0.1877551050449,0
+NBY.US,D,20090413,000000,85750,85750,76868.7,77175,1.0138775672424,0
+NBY.US,D,20090414,000000,83912.5,83912.5,77481.2,79318.7,0.4644898033502,0
+NBY.US,D,20090415,000000,79625,79625,76562.5,77481.2,0.76163266524735,0
+NBY.US,D,20090416,000000,84218.7,84218.7,77787.5,81156.2,0.49306123237878,0
+NBY.US,D,20090417,000000,82687.5,82687.5,81156.2,81156.2,0.078367348192653,0
+NBY.US,D,20090420,000000,88506.2,88506.2,78093.7,82687.5,0.86122450357551,0
+NBY.US,D,20090421,000000,82687.5,84218.7,79625,82687.5,0.6244898059102,0
+NBY.US,D,20090422,000000,83606.2,84218.7,82993.7,84218.7,0.26204082051918,0
+NBY.US,D,20090423,000000,83912.5,83912.5,82687.5,82687.5,0.83510205417796,0
+NBY.US,D,20090424,000000,84218.7,84218.7,82687.5,84218.7,0.12244898155102,0
+NBY.US,D,20090427,000000,76868.7,84218.7,76562.5,76562.5,0.67673470470531,0
+NBY.US,D,20090428,000000,82687.5,82687.5,71968.7,76562.5,1.6302041077159,0
+NBY.US,D,20090429,000000,79625,79625,73806.2,78093.7,0.61061225466776,0
+NBY.US,D,20090430,000000,75031.2,76562.5,69825,76562.5,1.2122449173551,0
+NBY.US,D,20090501,000000,79318.7,79625,71662.5,76562.5,1.3142857353143,0
+NBY.US,D,20090504,000000,78093.7,78093.7,76562.5,77481.2,0.04244898027102,0
+NBY.US,D,20090505,000000,76562.5,76562.5,73500,76562.5,0.31918367857633,0
+NBY.US,D,20090506,000000,74112.5,76562.5,71968.7,73500,0.56408164167837,0
+NBY.US,D,20090507,000000,73500,73500,69825,69825,0.51591837560163,0
+NBY.US,D,20090508,000000,71050,76562.5,71050,72581.2,4.2261225165976,0
+NBY.US,D,20090511,000000,70131.2,76562.5,70131.2,76562.5,0.64571429604571,0
+NBY.US,D,20090512,000000,83300,83300,71968.7,75031.2,0.41469388418612,0
+NBY.US,D,20090513,000000,76562.5,77787.5,75643.7,75643.7,0.29061224954776,0
+NBY.US,D,20090514,000000,82075,82075,76562.5,77175,0.47673470150531,0
+NBY.US,D,20090515,000000,77787.5,77787.5,75031.2,77787.5,0.28734694337306,0
+NBY.US,D,20090518,000000,71356.2,77787.5,71356.2,73500,0.68653062322939,0
+NBY.US,D,20090519,000000,77175,77175,73500,73500,0.19346939085061,0
+NBY.US,D,20090520,000000,75031.2,76562.5,68906.2,74418.7,0.50285715090286,0
+NBY.US,D,20090521,000000,75031.2,76562.5,75031.2,76562.5,0.19918367665633,0
+NBY.US,D,20090522,000000,76562.5,76562.5,70437.5,75031.2,0.56816327439673,0
+NBY.US,D,20090526,000000,72581.2,76562.5,72275,75643.7,0.26122449397551,0
+NBY.US,D,20090527,000000,76562.5,76868.7,72887.5,75031.2,0.66285715346286,0
+NBY.US,D,20090528,000000,73500,76868.7,73500,75031.2,0.61714286701714,0
+NBY.US,D,20090529,000000,76868.7,77175,71968.7,71968.7,0.6522449083951,0
+NBY.US,D,20090601,000000,73806.2,73806.2,71968.7,72887.5,0.12081632846367,0
+NBY.US,D,20090602,000000,73500,73500,70437.5,70437.5,0.62367347936653,0
+NBY.US,D,20090603,000000,73500,73500,70437.5,73193.7,0.21061224826776,0
+NBY.US,D,20090604,000000,73500,76562.5,70743.7,73806.2,0.42367347616653,0
+NBY.US,D,20090605,000000,75031.2,76256.2,73500,74418.7,0.17632653343347,0
+NBY.US,D,20090608,000000,70437.5,75950,70437.5,70437.5,0.18938775813224,0
+NBY.US,D,20090609,000000,74418.7,74418.7,70437.5,70437.5,0.10612245067755,0
+NBY.US,D,20090610,000000,74418.7,74418.7,70437.5,70437.5,0.10122449141551,0
+NBY.US,D,20090611,000000,73193.7,73500,71356.2,71356.2,0.19918367665633,0
+NBY.US,D,20090612,000000,73500,73500,67375,71662.5,1.1942857333943,0
+NBY.US,D,20090615,000000,68600,73500,67375,67375,0.51755102868898,0
+NBY.US,D,20090616,000000,72887.5,72887.5,62475,65843.7,0.72816327695673,0
+NBY.US,D,20090617,000000,67375,67375,61862.5,65537.5,0.022857143222857,0
+NBY.US,D,20090618,000000,65537.5,67375,63700,66762.5,0.80979593132408,0
+NBY.US,D,20090619,000000,67375,67375,64312.5,66456.2,0.088163266716735,0
+NBY.US,D,20090622,000000,67375,67375,61862.5,64312.5,0.99020409747592,0
+NBY.US,D,20090623,000000,61556.2,64925,61250,64618.7,0.16979592108408,0
+NBY.US,D,20090624,000000,61862.5,61862.5,61556.2,61556.2,0.055510204969796,0
+NBY.US,D,20090625,000000,61862.5,61862.5,61862.5,61862.5,0.16326530873469,0
+NBY.US,D,20090626,000000,62781.2,66456.2,62781.2,66150,0.51183674288327,0
+NBY.US,D,20090629,000000,64312.5,65843.7,64312.5,65843.7,0.044897959902041,0
+NBY.US,D,20090630,000000,63393.7,66456.2,59718.7,66456.2,0.34204082179918,0
+NBY.US,D,20090701,000000,66456.2,68906.2,66456.2,68906.2,0.27102041249959,0
+NBY.US,D,20090702,000000,68906.2,68906.2,66456.2,68906.2,0.10122449141551,0
+NBY.US,D,20090706,000000,69825,70437.5,68906.2,70437.5,0.1044897975902,0
+NBY.US,D,20090707,000000,70437.5,78706.2,70437.5,75031.2,0.88163266716735,0
+NBY.US,D,20090708,000000,76256.2,76256.2,67375,72581.2,0.17306122725878,0
+NBY.US,D,20090709,000000,70131.2,70131.2,65231.2,65231.2,0.039183674096327,0
+NBY.US,D,20090710,000000,71050,71050,64925,66150,0.047346939533061,0
+NBY.US,D,20090713,000000,68906.2,68906.2,60637.5,63393.7,0.14122449205551,0
+NBY.US,D,20090714,000000,63393.7,63700,63393.7,63393.7,0.17306122725878,0
+NBY.US,D,20090715,000000,62781.2,75643.7,62781.2,71662.5,1.1706122636278,0
+NBY.US,D,20090716,000000,68906.2,69212.5,68906.2,68906.2,0.062040817319184,0
+NBY.US,D,20090717,000000,70437.5,70437.5,59718.7,65843.7,0.54857143734857,0
+NBY.US,D,20090720,000000,69212.5,76256.2,66762.5,66762.5,0.90285715730286,0
+NBY.US,D,20090721,000000,64618.7,67987.5,64006.2,64006.2,0.16979592108408,0
+NBY.US,D,20090722,000000,63393.7,68906.2,61250,61250,1.5787755354645,0
+NBY.US,D,20090723,000000,61250,68906.2,58493.7,58493.7,1.9689796233404,0
+NBY.US,D,20090724,000000,59106.2,67068.7,58493.7,60943.7,0.6522449083951,0
+NBY.US,D,20090727,000000,66762.5,68600,60637.5,65843.7,0.56816327439673,0
+NBY.US,D,20090728,000000,65843.7,65843.7,62475,64312.5,0.36163265884735,0
+NBY.US,D,20090729,000000,68600,68600,61556.2,64925,0.33795918908082,0
+NBY.US,D,20090730,000000,62781.2,63393.7,61250,61250,0.93877552522449,0
+NBY.US,D,20090731,000000,63700,64006.2,60943.7,63700,0.96653062770939,0
+NBY.US,D,20090803,000000,64312.5,68906.2,64312.5,68600,0.64489796950204,0
+NBY.US,D,20090804,000000,65537.5,68906.2,64925,64925,0.079183674736327,0
+NBY.US,D,20090805,000000,64925,67375,64925,65537.5,0.43346939469061,0
+NBY.US,D,20090806,000000,67375,68906.2,64925,66762.5,0.51102041633959,0
+NBY.US,D,20090807,000000,66456.2,76562.5,61556.2,76562.5,2.2212245253355,0
+NBY.US,D,20090810,000000,74725,74725,68906.2,74112.5,0.60081633614367,0
+NBY.US,D,20090811,000000,73193.7,73806.2,66456.2,72581.2,0.55183674352327,0
+NBY.US,D,20090812,000000,71968.7,73500,68906.2,73500,0.31183673968327,0
+NBY.US,D,20090813,000000,73806.2,73806.2,71968.7,71968.7,0.1044897975902,0
+NBY.US,D,20090814,000000,73500,74725,71968.7,73500,0.86367348320653,0
+NBY.US,D,20090817,000000,73500,73500,65843.7,65843.7,0.29714286189714,0
+NBY.US,D,20090818,000000,67375,68906.2,66456.2,66456.2,0.25795918780082,0
+NBY.US,D,20090819,000000,67375,67375,64925,64925,0.67755103124898,0
+NBY.US,D,20090820,000000,65537.5,65843.7,62781.2,64312.5,1.2865306328294,0
+NBY.US,D,20090821,000000,61250,70437.5,58187.5,61250,9.0359185119216,0
+NBY.US,D,20090824,000000,62475,62781.2,58493.7,60943.7,1.8138775800424,0
+NBY.US,D,20090825,000000,59718.7,61250,59718.7,61250,0.35755102612898,0
+NBY.US,D,20090826,000000,61556.2,61556.2,58493.7,59718.7,1.0857143030857,0
+NBY.US,D,20090827,000000,59718.7,60637.5,58187.5,58493.7,0.99346940365061,0
+NBY.US,D,20090828,000000,58800,58800,56656.2,56656.2,0.57306123365878,0
+NBY.US,D,20090831,000000,57881.2,58187.5,56656.2,58187.5,0.7722449103151,0
+NBY.US,D,20090901,000000,53900,58187.5,53900,55125,0.95428572955429,0
+NBY.US,D,20090902,000000,56962.5,56962.5,55125,55125,0.39510204713796,0
+NBY.US,D,20090903,000000,55431.2,55431.2,50531.2,50531.2,2.2040816679184,0
+NBY.US,D,20090904,000000,50837.5,54818.7,50837.5,54818.7,0.53632653919347,0
+NBY.US,D,20090908,000000,56350,56656.2,56350,56656.2,0.26285714706286,0
+NBY.US,D,20090909,000000,56350,56962.5,56350,56656.2,0.89142858569143,0
+NBY.US,D,20090910,000000,58187.5,58187.5,53593.7,53593.7,1.1322449160751,0
+NBY.US,D,20090911,000000,52981.2,56043.7,52981.2,54206.2,0.67918368433633,0
+NBY.US,D,20090914,000000,58187.5,69518.7,52675,56043.7,13.973061448059,0
+NBY.US,D,20090915,000000,57881.2,58493.7,54512.5,56350,2.1444898302302,0
+NBY.US,D,20090916,000000,58800,63700,55125,57268.7,1.7346939053061,0
+NBY.US,D,20090917,000000,63087.5,63087.5,52981.2,54818.7,1.4195918594482,0
+NBY.US,D,20090918,000000,54818.7,55125,53593.7,53593.7,0.7477551140049,0
+NBY.US,D,20090921,000000,55125,55431.2,53900,55125,1.0857143030857,0
+NBY.US,D,20090922,000000,56350,56656.2,54206.2,55125,1.0865306296294,0
+NBY.US,D,20090923,000000,56350,56656.2,54206.2,55125,0.78204082883918,0
+NBY.US,D,20090924,000000,54206.2,54206.2,49612.5,51756.2,2.4359184063216,0
+NBY.US,D,20090925,000000,52981.2,55431.2,52981.2,54206.2,0.46204082371918,0
+NBY.US,D,20090928,000000,52062.5,55125,50837.5,53287.5,1.637551046609,0
+NBY.US,D,20090929,000000,52368.7,53900,52062.5,52062.5,0.61142858121143,0
+NBY.US,D,20090930,000000,53287.5,54512.5,50837.5,54206.2,0.81795919676082,0
+NBY.US,D,20091001,000000,51756.2,54512.5,50837.5,50837.5,2.3542857519543,0
+NBY.US,D,20091002,000000,50837.5,51450,49918.7,50531.2,0.97632654623347,0
+NBY.US,D,20091005,000000,50531.2,57575,50531.2,53287.5,1.2220408358792,0
+NBY.US,D,20091006,000000,55125,56656.2,50531.2,53593.7,0.95836736227265,0
+NBY.US,D,20091007,000000,54206.2,56656.2,53593.7,54818.7,1.2155102235298,0
+NBY.US,D,20091008,000000,55737.5,56350,55737.5,56350,0.39673470022531,0
+NBY.US,D,20091009,000000,56350,57268.7,56043.7,56350,0.67755103124898,0
+NBY.US,D,20091012,000000,56656.2,58187.5,56350,56656.2,0.92653062706939,0
+NBY.US,D,20091013,000000,56350,59412.5,56350,56962.5,0.96408164807837,0
+NBY.US,D,20091014,000000,57268.7,59718.7,57268.7,58800,0.77714286957714,0
+NBY.US,D,20091015,000000,56962.5,59718.7,56962.5,57268.7,0.58612245835755,0
+NBY.US,D,20091016,000000,58187.5,59718.7,57268.7,57268.7,0.32653061746939,0
+NBY.US,D,20091019,000000,57575,59718.7,57268.7,57268.7,0.79346940045061,0
+NBY.US,D,20091020,000000,57268.7,59718.7,57268.7,57268.7,0.59102041761959,0
+NBY.US,D,20091021,000000,56656.2,58187.5,56656.2,57881.2,0.59020409107592,0
+NBY.US,D,20091022,000000,57881.2,58187.5,57268.7,57881.2,0.96653062770939,0
+NBY.US,D,20091023,000000,57575,57881.2,55125,57881.2,0.5322449064751,0
+NBY.US,D,20091026,000000,57881.2,60331.2,57881.2,60331.2,1.0212245061355,0
+NBY.US,D,20091027,000000,59718.7,63700,58187.5,59106.2,1.7787755386645,0
+NBY.US,D,20091028,000000,61250,62475,61250,61250,1.357551042129,0
+NBY.US,D,20091029,000000,62168.7,72275,59106.2,65843.7,2.9812245374955,0
+NBY.US,D,20091030,000000,71662.5,71662.5,64312.5,69518.7,2.9126531078269,0
+NBY.US,D,20091102,000000,71662.5,71662.5,65537.5,70437.5,0.91510205545796,0
+NBY.US,D,20091103,000000,63700,73193.7,63700,67375,1.1216326710073,0
+NBY.US,D,20091104,000000,67375,70131.2,64312.5,64312.5,0.81877552330449,0
+NBY.US,D,20091105,000000,65843.7,68600,65843.7,65843.7,0.72081633806367,0
+NBY.US,D,20091106,000000,66456.2,66762.5,65843.7,65843.7,0.1044897975902,0
+NBY.US,D,20091109,000000,65537.5,66150,61250,65537.5,1.475102064418,0
+NBY.US,D,20091110,000000,65843.7,65843.7,62475,62781.2,0.48979592620408,0
+NBY.US,D,20091111,000000,62781.2,64312.5,62781.2,64312.5,0.039183674096327,0
+NBY.US,D,20091112,000000,62475,62475,61250,62475,0.065306123493878,0
+NBY.US,D,20091113,000000,61862.5,62781.2,60637.5,61250,1.2677551223249,0
+NBY.US,D,20091116,000000,61250,64312.5,58187.5,61250,1.1885714475886,0
+NBY.US,D,20091117,000000,61250,61250,58493.7,61250,0.39510204713796,0
+NBY.US,D,20091118,000000,61250,61250,59412.5,60943.7,1.3363265519935,0
+NBY.US,D,20091119,000000,60331.2,60943.7,59412.5,59718.7,0.31918367857633,0
+NBY.US,D,20091120,000000,60943.7,60943.7,60025,60025,0.28734694337306,0
+NBY.US,D,20091123,000000,60025,60943.7,59412.5,60943.7,0.51918368177633,0
+NBY.US,D,20091124,000000,60025,60025,58800,60025,0.31836735203265,0
+NBY.US,D,20091125,000000,60025,60943.7,59718.7,60943.7,0.35428571995429,0
+NBY.US,D,20091127,000000,59412.5,60331.2,59412.5,60331.2,0.23673469766531,0
+NBY.US,D,20091130,000000,58800,60943.7,58800,60943.7,0.80979593132408,0
+NBY.US,D,20091201,000000,60637.5,60943.7,58493.7,60943.7,1.1159183852016,0
+NBY.US,D,20091202,000000,60331.2,64312.5,60331.2,60943.7,0.93387756596245,0
+NBY.US,D,20091203,000000,64312.5,64312.5,60943.7,62781.2,1.1281632833567,0
+NBY.US,D,20091204,000000,64312.5,64312.5,61250,61250,0.44408163975837,0
+NBY.US,D,20091207,000000,64006.2,64312.5,61250,61250,0.76734695105306,0
+NBY.US,D,20091208,000000,64312.5,64312.5,58493.7,58800,0.43510204777796,0
+NBY.US,D,20091209,000000,60637.5,60943.7,59718.7,59718.7,0.35346939341061,0
+NBY.US,D,20091210,000000,60943.7,61556.2,60331.2,61250,0.44000000704,0
+NBY.US,D,20091211,000000,61250,64312.5,60943.7,60943.7,0.71673470534531,0
+NBY.US,D,20091214,000000,62781.2,64006.2,60025,62168.7,0.85469389122612,0
+NBY.US,D,20091215,000000,63700,64312.5,58493.7,58493.7,1.2710204284996,0
+NBY.US,D,20091216,000000,59718.7,60637.5,58493.7,59412.5,0.61061225466776,0
+NBY.US,D,20091217,000000,61250,61250,58493.7,61250,0.28244898411102,0
+NBY.US,D,20091218,000000,60943.7,61862.5,58493.7,60637.5,0.98122450549551,0
+NBY.US,D,20091221,000000,67375,67375,61250,61250,0.64653062258939,0
+NBY.US,D,20091222,000000,61250,64006.2,60637.5,63700,0.59918368305633,0
+NBY.US,D,20091223,000000,64312.5,64312.5,61250,62781.2,0.9077551165649,0
+NBY.US,D,20091224,000000,61250,61556.2,61250,61250,0.28408163719837,0
+NBY.US,D,20091228,000000,62781.2,62781.2,60637.5,61250,0.17959183960816,0
+NBY.US,D,20091229,000000,61250,62781.2,60637.5,62781.2,0.49142857929143,0
+NBY.US,D,20091230,000000,61862.5,61862.5,59412.5,61862.5,0.97142858697143,0
+NBY.US,D,20091231,000000,61250,64312.5,59718.7,63087.5,0.95020409683592,0
+NBY.US,D,20100104,000000,62781.2,64006.2,61862.5,61862.5,0.17632653343347,0
+NBY.US,D,20100105,000000,61862.5,62168.7,60331.2,61250,0.37877551626449,0
+NBY.US,D,20100106,000000,61250,61862.5,61250,61862.5,0.2122449013551,0
+NBY.US,D,20100107,000000,60025,61862.5,59718.7,59718.7,0.83673470726531,0
+NBY.US,D,20100108,000000,60331.2,62781.2,58493.7,61862.5,1.3412245112555,0
+NBY.US,D,20100111,000000,67068.7,67375,63087.5,65537.5,3.437551075409,0
+NBY.US,D,20100112,000000,69212.5,69212.5,64312.5,68906.2,1.6359183935216,0
+NBY.US,D,20100113,000000,71968.7,71968.7,65231.2,69212.5,1.4767347175053,0
+NBY.US,D,20100114,000000,68906.2,69825,65843.7,68293.7,0.88163266716735,0
+NBY.US,D,20100115,000000,67375,67375,61250,67375,2.9036735158465,0
+NBY.US,D,20100119,000000,67375,70743.7,65843.7,67375,1.2146938969861,0
+NBY.US,D,20100120,000000,67375,68600,64925,67068.7,0.76979593068408,0
+NBY.US,D,20100121,000000,66762.5,66762.5,62475,65843.7,0.76326531833469,0
+NBY.US,D,20100122,000000,66150,70131.2,65231.2,66456.2,0.88000001408,0
+NBY.US,D,20100125,000000,65843.7,67987.5,65843.7,66762.5,1.0122449141551,0
+NBY.US,D,20100126,000000,66762.5,68600,66762.5,67987.5,0.48653062002939,0
+NBY.US,D,20100127,000000,68600,71356.2,65843.7,71356.2,1.8114286004114,0
+NBY.US,D,20100128,000000,70437.5,71968.7,68906.2,70437.5,1.397551042769,0
+NBY.US,D,20100129,000000,70437.5,71968.7,70437.5,71356.2,1.2481632852767,0
+NBY.US,D,20100201,000000,70743.7,72887.5,65537.5,69212.5,2.2726530975869,0
+NBY.US,D,20100202,000000,67068.7,71356.2,64312.5,67375,1.5142857385143,0
+NBY.US,D,20100203,000000,68906.2,71968.7,64312.5,64312.5,2.0171428894171,0
+NBY.US,D,20100204,000000,65843.7,68906.2,65843.7,68293.7,0.12897959390041,0
+NBY.US,D,20100205,000000,70437.5,71050,65843.7,68906.2,0.86040817703184,0
+NBY.US,D,20100208,000000,70437.5,70437.5,65843.7,68906.2,0.21142857481143,0
+NBY.US,D,20100209,000000,68906.2,68906.2,67375,68600,0.5077551101649,0
+NBY.US,D,20100210,000000,67375,68906.2,65843.7,68906.2,0.2122449013551,0
+NBY.US,D,20100211,000000,66456.2,68906.2,66456.2,68906.2,0.23836735075265,0
+NBY.US,D,20100212,000000,67375,68906.2,67375,68600,0.18285714578286,0
+NBY.US,D,20100216,000000,68600,68906.2,66456.2,67375,0.45387755828245,0
+NBY.US,D,20100217,000000,66456.2,70437.5,66456.2,67375,0.72489797078204,0
+NBY.US,D,20100218,000000,67681.2,68906.2,67375,67987.5,0.026122449397551,0
+NBY.US,D,20100219,000000,68600,68906.2,67375,67681.2,0.51591837560163,0
+NBY.US,D,20100222,000000,82993.7,82993.7,66456.2,67375,1.0612245067755,0
+NBY.US,D,20100223,000000,67375,67375,65843.7,67068.7,1.2310204278596,0
+NBY.US,D,20100224,000000,66150,68906.2,65843.7,68906.2,0.54530613117388,0
+NBY.US,D,20100225,000000,68600,68906.2,65843.7,67375,0.71183674608327,0
+NBY.US,D,20100226,000000,65231.2,67375,64312.5,67375,1.1167347117453,0
+NBY.US,D,20100301,000000,65843.7,67375,64618.7,65843.7,0.59183674416327,0
+NBY.US,D,20100302,000000,64618.7,65843.7,61250,62781.2,3.0138775992424,0
+NBY.US,D,20100303,000000,64312.5,67375,59718.7,61556.2,2.2432653420147,0
+NBY.US,D,20100304,000000,62781.2,63087.5,61556.2,63087.5,0.49959184472816,0
+NBY.US,D,20100305,000000,61556.2,62475,60943.7,61862.5,1.2391836932963,0
+NBY.US,D,20100308,000000,61862.5,63393.7,60637.5,62168.7,0.44163266012735,0
+NBY.US,D,20100309,000000,61250,64618.7,61250,64312.5,1.0579592006008,0
+NBY.US,D,20100310,000000,62781.2,64618.7,61250,63700,1.0057143018057,0
+NBY.US,D,20100311,000000,65843.7,65843.7,63087.5,63393.7,0.48979592620408,0
+NBY.US,D,20100312,000000,62475,64006.2,62475,63700,0.64326531641469,0
+NBY.US,D,20100315,000000,62168.7,65843.7,62168.7,65843.7,1.4808163502237,0
+NBY.US,D,20100316,000000,64925,65843.7,64006.2,65843.7,0.98367348512653,0
+NBY.US,D,20100317,000000,65537.5,67375,63700,67375,0.8244898091102,0
+NBY.US,D,20100318,000000,67068.7,67068.7,63700,65843.7,1.4171428798171,0
+NBY.US,D,20100319,000000,64312.5,65843.7,63087.5,63700,0.45061225210776,0
+NBY.US,D,20100322,000000,67987.5,67987.5,62781.2,65231.2,0.70693878682122,0
+NBY.US,D,20100323,000000,66150,66150,64312.5,64312.5,0.38612245515755,0
+NBY.US,D,20100324,000000,63393.7,66456.2,63087.5,64312.5,0.24816326927673,0
+NBY.US,D,20100325,000000,63087.5,64312.5,62781.2,64312.5,2.7428571867429,0
+NBY.US,D,20100326,000000,70131.2,70131.2,63087.5,63393.7,0.47346939533061,0
+NBY.US,D,20100329,000000,63087.5,65843.7,63087.5,65231.2,0.7477551140049,0
+NBY.US,D,20100330,000000,72275,72275,62781.2,65843.7,5.0930613059788,0
+NBY.US,D,20100331,000000,64312.5,67375,64312.5,67375,1.317551041489,0
+NBY.US,D,20100401,000000,67375,68293.7,63393.7,66456.2,0.40163265948735,0
+NBY.US,D,20100405,000000,67375,67375,64312.5,67375,0.84244899307102,0
+NBY.US,D,20100406,000000,64312.5,67375,63087.5,64925,1.0089796079804,0
+NBY.US,D,20100407,000000,64312.5,65231.2,64312.5,65231.2,0.40326531257469,0
+NBY.US,D,20100408,000000,65231.2,66150,65231.2,65843.7,0.23673469766531,0
+NBY.US,D,20100409,000000,64925,67068.7,63700,64925,1.2783673673927,0
+NBY.US,D,20100412,000000,63393.7,67068.7,63087.5,66762.5,0.5322449064751,0
+NBY.US,D,20100413,000000,67068.7,70437.5,67068.7,69825,1.9216326838073,0
+NBY.US,D,20100414,000000,69825,71968.7,68906.2,71968.7,0.98285715858286,0
+NBY.US,D,20100415,000000,71968.7,76562.5,69212.5,72275,3.7232653656947,0
+NBY.US,D,20100416,000000,71356.2,72275,69518.7,72275,1.0073469548931,0
+NBY.US,D,20100419,000000,73806.2,75643.7,71968.7,75337.5,1.4277551248849,0
+NBY.US,D,20100420,000000,76562.5,76562.5,67681.2,70437.5,2.3877551402449,0
+NBY.US,D,20100421,000000,71050,72275,67375,68293.7,0.9477551172049,0
+NBY.US,D,20100422,000000,68906.2,68906.2,65843.7,68293.7,1.3828571649829,0
+NBY.US,D,20100423,000000,67068.7,70131.2,66762.5,68906.2,0.60979592812408,0
+NBY.US,D,20100426,000000,68906.2,68906.2,67987.5,67987.5,0.86367348320653,0
+NBY.US,D,20100427,000000,66150,67681.2,65537.5,67681.2,0.64734694913306,0
+NBY.US,D,20100428,000000,69825,69825,65537.5,67987.5,1.1191836913763,0
+NBY.US,D,20100429,000000,67375,68906.2,65843.7,67375,0.46285715026286,0
+NBY.US,D,20100430,000000,68906.2,71662.5,65843.7,67987.5,1.3893877773322,0
+NBY.US,D,20100503,000000,67987.5,76256.2,67987.5,75337.5,2.6955102472098,0
+NBY.US,D,20100504,000000,76562.5,76562.5,71050,71050,1.0783673641927,0
+NBY.US,D,20100505,000000,71050,75031.2,67681.2,71662.5,1.1787755290645,0
+NBY.US,D,20100506,000000,71050,76562.5,67375,68906.2,2.1559184018416,0
+NBY.US,D,20100507,000000,68293.7,74418.7,67681.2,72581.2,2.1730612592588,0
+NBY.US,D,20100510,000000,69825,74418.7,69212.5,72275,2.6204082051918,0
+NBY.US,D,20100511,000000,71356.2,71968.7,70437.5,71662.5,0.66204082691918,0
+NBY.US,D,20100512,000000,71050,75950,70131.2,75337.5,1.6612245163755,0
+NBY.US,D,20100513,000000,75031.2,75643.7,74112.5,74725,0.63183674480327,0
+NBY.US,D,20100514,000000,74112.5,75643.7,73806.2,75643.7,0.96979593388408,0
+NBY.US,D,20100517,000000,75643.7,75643.7,73806.2,75643.7,1.2546938976261,0
+NBY.US,D,20100518,000000,75031.2,78093.7,74725,76562.5,2.9322449448751,0
+NBY.US,D,20100519,000000,76562.5,77787.5,73500,77481.2,1.5542857391543,0
+NBY.US,D,20100520,000000,77787.5,77787.5,75031.2,77787.5,1.0530612413388,0
+NBY.US,D,20100521,000000,69518.7,76562.5,69212.5,75031.2,1.7053061497339,0
+NBY.US,D,20100524,000000,77175,77175,71050,71356.2,0.50040817127184,0
+NBY.US,D,20100525,000000,64006.2,71968.7,64006.2,71356.2,1.2326530809469,0
+NBY.US,D,20100526,000000,75031.2,75031.2,73193.7,73193.7,0.088979593260408,0
+NBY.US,D,20100527,000000,73500,74725,73193.7,74418.7,0.43510204777796,0
+NBY.US,D,20100528,000000,74418.7,74418.7,73500,74112.5,0.31673469894531,0
+NBY.US,D,20100601,000000,74112.5,74112.5,72275,72581.2,0.27102041249959,0
+NBY.US,D,20100602,000000,72581.2,73193.7,71968.7,72887.5,0.59102041761959,0
+NBY.US,D,20100603,000000,71968.7,72581.2,71356.2,71356.2,0.27428571867429,0
+NBY.US,D,20100604,000000,70743.7,71968.7,70743.7,71356.2,0.18857143158857,0
+NBY.US,D,20100607,000000,70131.2,73500,67987.5,68600,0.88897960606041,0
+NBY.US,D,20100608,000000,67681.2,69825,67375,69825,0.35918367921633,0
+NBY.US,D,20100609,000000,68293.7,69518.7,67987.5,69518.7,0.22612245259755,0
+NBY.US,D,20100610,000000,69518.7,69825,68293.7,69212.5,0.081632654367347,0
+NBY.US,D,20100611,000000,71356.2,71662.5,67375,68906.2,0.64653062258939,0
+NBY.US,D,20100614,000000,71662.5,71662.5,67681.2,69518.7,0.51591837560163,0
+NBY.US,D,20100615,000000,70437.5,70743.7,70437.5,70743.7,0.05877551114449,0
+NBY.US,D,20100616,000000,70131.2,72887.5,67987.5,72887.5,1.2391836932963,0
+NBY.US,D,20100617,000000,71662.5,71968.7,70131.2,71968.7,0.18693877850122,0
+NBY.US,D,20100618,000000,71662.5,71662.5,69212.5,71662.5,0.38857143478857,0
+NBY.US,D,20100621,000000,70131.2,70131.2,68906.2,69825,0.1077551037649,0
+NBY.US,D,20100622,000000,68600,70131.2,68600,70131.2,0.35346939341061,0
+NBY.US,D,20100623,000000,69825,70131.2,69825,70131.2,0.0097959185240816,0
+NBY.US,D,20100624,000000,69825,70131.2,67987.5,69825,0.45387755828245,0
+NBY.US,D,20100625,000000,68906.2,68906.2,67681.2,67681.2,0.071836735843265,0
+NBY.US,D,20100628,000000,68906.2,68906.2,67375,68293.7,1.1697959370841,0
+NBY.US,D,20100629,000000,66150,68906.2,65843.7,67375,0.72653062386939,0
+NBY.US,D,20100630,000000,66456.2,66762.5,65537.5,65843.7,0.19265306430694,0
+NBY.US,D,20100701,000000,64925,66762.5,64618.7,64925,0.17632653343347,0
+NBY.US,D,20100702,000000,63393.7,67068.7,61250,61250,0.92653062706939,0
+NBY.US,D,20100706,000000,61862.5,64618.7,60943.7,64312.5,1.1689796105404,0
+NBY.US,D,20100707,000000,63700,64006.2,62168.7,62475,0.20816326863673,0
+NBY.US,D,20100708,000000,63700,63700,61250,61862.5,0.22204081987918,0
+NBY.US,D,20100709,000000,60943.7,63393.7,60637.5,61862.5,0.80326531897469,0
+NBY.US,D,20100712,000000,61862.5,62475,61250,61862.5,0.62693878554122,0
+NBY.US,D,20100713,000000,62168.7,62168.7,58493.7,58493.7,1.5567347187853,0
+NBY.US,D,20100714,000000,58800,62781.2,58493.7,60637.5,0.54857143734857,0
+NBY.US,D,20100715,000000,61250,62781.2,61250,62475,0.48653062002939,0
+NBY.US,D,20100716,000000,61862.5,61862.5,58800,61250,0.81959184984816,0
+NBY.US,D,20100719,000000,61556.2,64006.2,58187.5,58493.7,1.0816326703673,0
+NBY.US,D,20100720,000000,58493.7,64006.2,58493.7,61862.5,1.0710204252996,0
+NBY.US,D,20100721,000000,65843.7,70131.2,63700,64006.2,4.3346939469061,0
+NBY.US,D,20100722,000000,64925,64925,61250,63700,0.52000000832,0
+NBY.US,D,20100723,000000,61250,66762.5,61250,63700,0.39428572059429,0
+NBY.US,D,20100726,000000,63393.7,63700,61556.2,61862.5,0.73061225658776,0
+NBY.US,D,20100727,000000,64925,64925,61556.2,64006.2,0.32653061746939,0
+NBY.US,D,20100728,000000,65843.7,65843.7,61556.2,61556.2,0.46857143606857,0
+NBY.US,D,20100729,000000,61862.5,64618.7,61556.2,62168.7,0.47510204841796,0
+NBY.US,D,20100730,000000,61556.2,62781.2,61556.2,62475,0.090612246347755,0
+NBY.US,D,20100802,000000,61556.2,62168.7,61556.2,61862.5,0.45061225210776,0
+NBY.US,D,20100803,000000,60331.2,61250,59718.7,60331.2,0.40244898603102,0
+NBY.US,D,20100804,000000,60637.5,61862.5,60025,61250,0.32326531129469,0
+NBY.US,D,20100805,000000,60331.2,60943.7,59718.7,59718.7,0.51918368177633,0
+NBY.US,D,20100806,000000,58187.5,60943.7,58187.5,60331.2,0.42857143542857,0
+NBY.US,D,20100809,000000,60943.7,62475,60637.5,61250,0.14530612477388,0
+NBY.US,D,20100810,000000,60331.2,61250,58800,59718.7,0.2155102075298,0
+NBY.US,D,20100811,000000,59718.7,61556.2,58493.7,60025,0.29469388226612,0
+NBY.US,D,20100812,000000,59412.5,59718.7,58800,59718.7,0.25142857545143,0
+NBY.US,D,20100813,000000,59718.7,59718.7,58800,59718.7,0.017142857417143,0
+NBY.US,D,20100816,000000,58800,59412.5,56962.5,56962.5,0.90612246347755,0
+NBY.US,D,20100817,000000,55125,59106.2,51143.7,59106.2,0.47836735459265,0
+NBY.US,D,20100818,000000,59412.5,59718.7,57575,59106.2,0.34040816871184,0
+NBY.US,D,20100819,000000,59106.2,59106.2,56962.5,57575,0.13142857353143,0
+NBY.US,D,20100820,000000,57575,58493.7,54818.7,54818.7,1.1632653247347,0
+NBY.US,D,20100823,000000,58800,58800,57575,57575,0.028571429028571,0
+NBY.US,D,20100824,000000,56656.2,59412.5,55125,56350,0.25142857545143,0
+NBY.US,D,20100825,000000,56962.5,56962.5,52062.5,52062.5,0.16653061490939,0
+NBY.US,D,20100826,000000,56043.7,56043.7,50837.5,51143.7,0.30122449461551,0
+NBY.US,D,20100827,000000,52368.7,57268.7,52062.5,53287.5,0.25061224890776,0
+NBY.US,D,20100830,000000,52368.7,54818.7,52062.5,54818.7,0.14530612477388,0
+NBY.US,D,20100831,000000,58187.5,58187.5,56043.7,56043.7,0.16326530873469,0
+NBY.US,D,20100901,000000,57881.2,58187.5,54206.2,54818.7,0.071836735843265,0
+NBY.US,D,20100902,000000,56962.5,56962.5,54818.7,55125,0.081632654367347,0
+NBY.US,D,20100903,000000,54818.7,56043.7,53593.7,56043.7,0.11020408339592,0
+NBY.US,D,20100907,000000,50837.5,56962.5,50837.5,51450,0.86612246283755,0
+NBY.US,D,20100908,000000,51450,67375,50531.2,59718.7,1.7346939053061,0
+NBY.US,D,20100909,000000,55125,56656.2,53287.5,53287.5,1.4734694113306,0
+NBY.US,D,20100910,000000,55125,58187.5,52981.2,53900,0.84897960542041,0
+NBY.US,D,20100913,000000,52981.2,55125,52368.7,52981.2,0.57306123365878,0
+NBY.US,D,20100914,000000,54206.2,54206.2,52675,52981.2,0.1755102068898,0
+NBY.US,D,20100915,000000,52981.2,53593.7,52675,53287.5,0.37795918972082,0
+NBY.US,D,20100916,000000,53593.7,54818.7,52675,53593.7,0.72408164423837,0
+NBY.US,D,20100917,000000,53287.5,53900,52368.7,53593.7,0.60408164231837,0
+NBY.US,D,20100920,000000,54818.7,54818.7,52675,53900,0.10693877722122,0
+NBY.US,D,20100921,000000,53900,53900,52062.5,52675,0.79428572699429,0
+NBY.US,D,20100922,000000,54512.5,55125,52368.7,53900,0.71591837880163,0
+NBY.US,D,20100923,000000,53593.7,54206.2,53287.5,54206.2,0.035918367921633,0
+NBY.US,D,20100924,000000,53593.7,54206.2,50531.2,52062.5,0.94040817831184,0
+NBY.US,D,20100927,000000,53593.7,53593.7,51450,52368.7,0.20897959518041,0
+NBY.US,D,20100928,000000,59718.7,59718.7,52675,54818.7,0.42938776197224,0
+NBY.US,D,20100929,000000,53593.7,54818.7,52981.2,53900,0.47265306878694,0
+NBY.US,D,20100930,000000,54818.7,55125,53593.7,54512.5,0.3755102100898,0
+NBY.US,D,20101001,000000,55125,55125,54206.2,54818.7,0.23183673840327,0
+NBY.US,D,20101004,000000,54512.5,56350,52368.7,55431.2,0.79673470662531,0
+NBY.US,D,20101005,000000,56043.7,56656.2,55125,56043.7,0.39755102676898,0
+NBY.US,D,20101006,000000,56350,57268.7,56043.7,56962.5,0.15346939021061,0
+NBY.US,D,20101007,000000,56962.5,56962.5,56656.2,56962.5,0.1044897975902,0
+NBY.US,D,20101008,000000,56962.5,56962.5,56962.5,56962.5,0.0032653061746939,0
+NBY.US,D,20101011,000000,56962.5,62475,56962.5,62475,1.6514285978514,0
+NBY.US,D,20101012,000000,62475,62475,60331.2,60637.5,0.70693878682122,0
+NBY.US,D,20101013,000000,61250,61250,60025,60637.5,0.23836735075265,0
+NBY.US,D,20101014,000000,60943.7,61250,60025,60025,0.28408163719837,0
+NBY.US,D,20101015,000000,56962.5,61250,56962.5,59412.5,0.53142857993143,0
+NBY.US,D,20101018,000000,58800,58800,54206.2,55737.5,1.475102064418,0
+NBY.US,D,20101019,000000,57575,58493.7,56043.7,58187.5,0.84000001344,0
+NBY.US,D,20101020,000000,58493.7,59412.5,58187.5,59106.2,0.36000000576,0
+NBY.US,D,20101021,000000,59718.7,59718.7,57881.2,57881.2,0.88489797334204,0
+NBY.US,D,20101022,000000,59412.5,59412.5,56962.5,58493.7,0.12571428772571,0
+NBY.US,D,20101025,000000,62781.2,62781.2,56962.5,60331.2,1.6342857404343,0
+NBY.US,D,20101026,000000,59718.7,59718.7,58493.7,59412.5,0.66938776581224,0
+NBY.US,D,20101027,000000,58493.7,60025,57881.2,60025,0.5322449064751,0
+NBY.US,D,20101028,000000,59718.7,60331.2,59412.5,60331.2,0.99428573019429,0
+NBY.US,D,20101029,000000,58800,60637.5,58800,60637.5,0.36081633230367,0
+NBY.US,D,20101101,000000,61250,61250,56962.5,57881.2,0.95102042337959,0
+NBY.US,D,20101102,000000,58800,59412.5,57881.2,58493.7,0.5722449071151,0
+NBY.US,D,20101103,000000,57881.2,58187.5,56043.7,56043.7,1.1926530803069,0
+NBY.US,D,20101104,000000,56656.2,57268.7,56043.7,56656.2,0.31755102548898,0
+NBY.US,D,20101105,000000,55431.2,57881.2,55125,57575,1.0653061394939,0
+NBY.US,D,20101108,000000,58187.5,60943.7,57268.7,60943.7,1.1012245074155,0
+NBY.US,D,20101109,000000,60025,60331.2,57575,57575,0.47918368113633,0
+NBY.US,D,20101110,000000,57575,58187.5,55431.2,55737.5,0.71183674608327,0
+NBY.US,D,20101111,000000,58800,58800,57268.7,57881.2,0.42122449653551,0
+NBY.US,D,20101112,000000,58187.5,58187.5,56043.7,56656.2,0.58530613181388,0
+NBY.US,D,20101115,000000,57268.7,58187.5,57268.7,57881.2,0.43020408851592,0
+NBY.US,D,20101116,000000,58187.5,58187.5,57268.7,57575,0.56816327439673,0
+NBY.US,D,20101117,000000,57881.2,59718.7,57268.7,59718.7,0.36979592428408,0
+NBY.US,D,20101118,000000,57575,58493.7,56043.7,56043.7,0.48081633422367,0
+NBY.US,D,20101119,000000,56350,56656.2,55125,55431.2,0.21632653407347,0
+NBY.US,D,20101122,000000,56350,56962.5,54512.5,54512.5,0.90530613693388,0
+NBY.US,D,20101123,000000,56043.7,56350,54512.5,56350,0.13877551242449,0
+NBY.US,D,20101124,000000,56962.5,56962.5,55431.2,55431.2,0.31918367857633,0
+NBY.US,D,20101126,000000,52675,54818.7,52368.7,53900,0.38367347552653,0
+NBY.US,D,20101129,000000,56350,56350,54206.2,55431.2,0.54204082499918,0
+NBY.US,D,20101130,000000,54512.5,55737.5,53900,55125,0.28734694337306,0
+NBY.US,D,20101201,000000,55125,55125,53287.5,55125,1.5918367601633,0
+NBY.US,D,20101202,000000,55125,55125,53287.5,53287.5,0.37877551626449,0
+NBY.US,D,20101203,000000,52368.7,56350,52368.7,54206.2,1.6840816595984,0
+NBY.US,D,20101206,000000,56350,59718.7,54512.5,55431.2,2.7714286157714,0
+NBY.US,D,20101207,000000,56656.2,57268.7,55431.2,56350,0.84000001344,0
+NBY.US,D,20101208,000000,56350,57881.2,53900,55431.2,1.2497959383641,0
+NBY.US,D,20101209,000000,55737.5,56656.2,54512.5,55431.2,0.43673470086531,0
+NBY.US,D,20101210,000000,56350,56962.5,55125,56350,0.71918368497633,0
+NBY.US,D,20101213,000000,55737.5,56656.2,55125,56350,1.2506122649078,0
+NBY.US,D,20101214,000000,56656.2,56656.2,53287.5,53287.5,2.6359184095216,0
+NBY.US,D,20101215,000000,52368.7,55125,52062.5,52675,1.2359183871216,0
+NBY.US,D,20101216,000000,52062.5,53593.7,52062.5,52981.2,1.2522449179951,0
+NBY.US,D,20101217,000000,53287.5,53593.7,52981.2,53593.7,0.97142858697143,0
+NBY.US,D,20101220,000000,52062.5,54512.5,52062.5,53593.7,1.1983673661127,0
+NBY.US,D,20101221,000000,53593.7,54818.7,52675,53593.7,0.31510204585796,0
+NBY.US,D,20101222,000000,54512.5,54818.7,52675,53900,1.7134694151706,0
+NBY.US,D,20101223,000000,53287.5,55737.5,52675,53287.5,2.4702041211559,0
+NBY.US,D,20101227,000000,53287.5,53287.5,51450,52062.5,2.0277551344849,0
+NBY.US,D,20101228,000000,52062.5,52675,51450,52062.5,1.9755102356898,0
+NBY.US,D,20101229,000000,51450,52981.2,50837.5,51450,2.3020408531592,0
+NBY.US,D,20101230,000000,52062.5,52675,51143.7,51143.7,2.8318367800033,0
+NBY.US,D,20101231,000000,50837.5,51756.2,50225,50837.5,3.6179592415608,0
+NBY.US,D,20110103,000000,52675,52675,51143.7,51143.7,1.0130612406988,0
+NBY.US,D,20110104,000000,52368.7,52675,50837.5,51756.2,1.5232653304947,0
+NBY.US,D,20110105,000000,54818.7,54818.7,51143.7,51756.2,2.0318367672033,0
+NBY.US,D,20110106,000000,57575,57575,51756.2,52368.7,4.6734694625306,0
+NBY.US,D,20110107,000000,54512.5,55125,51756.2,52981.2,3.1657143363657,0
+NBY.US,D,20110110,000000,54206.2,54206.2,52675,53593.7,2.0130612566988,0
+NBY.US,D,20110111,000000,54512.5,54512.5,52368.7,52981.2,1.875102070818,0
+NBY.US,D,20110112,000000,52368.7,53593.7,52062.5,52675,1.6636734960065,0
+NBY.US,D,20110113,000000,53593.7,53593.7,52062.5,53287.5,1.2987755309845,0
+NBY.US,D,20110114,000000,54512.5,54512.5,52368.7,53287.5,1.000000016,0
+NBY.US,D,20110118,000000,53900,54818.7,52675,53287.5,1.4326530841469,0
+NBY.US,D,20110119,000000,53287.5,53593.7,52675,52675,1.315102061858,0
+NBY.US,D,20110120,000000,52675,53593.7,51450,52981.2,0.91836736163265,0
+NBY.US,D,20110121,000000,53287.5,53900,52675,53287.5,1.5755102292898,0
+NBY.US,D,20110124,000000,53593.7,54512.5,52675,53287.5,1.1771428759771,0
+NBY.US,D,20110125,000000,54206.2,54206.2,52981.2,54206.2,1.4057143082057,0
+NBY.US,D,20110126,000000,54512.5,54818.7,52981.2,53900,1.3567347155853,0
+NBY.US,D,20110127,000000,53593.7,54206.2,52675,53593.7,1.6204081891918,0
+NBY.US,D,20110128,000000,52675,53287.5,51756.2,52062.5,1.8995918671282,0
+NBY.US,D,20110131,000000,52675,53287.5,52062.5,53287.5,0.67346939853061,0
+NBY.US,D,20110201,000000,53287.5,53287.5,52368.7,52981.2,0.80408164551837,0
+NBY.US,D,20110202,000000,53593.7,55125,53287.5,54206.2,2.4293877939722,0
+NBY.US,D,20110203,000000,54512.5,56962.5,53900,56962.5,4.5967347674253,0
+NBY.US,D,20110204,000000,56962.5,57575,56656.2,57268.7,1.4767347175053,0
+NBY.US,D,20110207,000000,59106.2,65843.7,57881.2,65843.7,7.3681633831967,0
+NBY.US,D,20110208,000000,66762.5,66762.5,64006.2,65231.2,1.8971428874971,0
+NBY.US,D,20110209,000000,62168.7,64312.5,61250,63393.7,1.6922449250351,0
+NBY.US,D,20110210,000000,63393.7,64312.5,61862.5,64312.5,1.5608163515037,0
+NBY.US,D,20110211,000000,64312.5,75950,63393.7,72275,4.5297959908441,0
+NBY.US,D,20110214,000000,70437.5,70743.7,67375,70743.7,2.6555102465698,0
+NBY.US,D,20110215,000000,70743.7,73193.7,69825,71968.7,2.2342857500343,0
+NBY.US,D,20110216,000000,73193.7,73193.7,67375,68906.2,1.5093877792522,0
+NBY.US,D,20110217,000000,68906.2,71968.7,68906.2,70437.5,1.3493877766922,0
+NBY.US,D,20110218,000000,68906.2,71968.7,68906.2,71356.2,0.98040817895184,0
+NBY.US,D,20110222,000000,71662.5,71662.5,68906.2,68906.2,0.77469388994612,0
+NBY.US,D,20110223,000000,69825,69825,67375,68600,0.39510204713796,0
+NBY.US,D,20110224,000000,68600,68600,64312.5,64925,1.1428571611429,0
+NBY.US,D,20110225,000000,65537.5,65537.5,61250,63087.5,1.2677551223249,0
+NBY.US,D,20110228,000000,65231.2,66150,64618.7,65843.7,0.38530612861388,0
+NBY.US,D,20110301,000000,64312.5,65843.7,61862.5,62168.7,0.47836735459265,0
+NBY.US,D,20110302,000000,63700,64312.5,62168.7,64006.2,0.7844898084702,0
+NBY.US,D,20110303,000000,64312.5,64312.5,62168.7,62475,0.8922449122351,0
+NBY.US,D,20110304,000000,64006.2,64006.2,63393.7,63393.7,0.11020408339592,0
+NBY.US,D,20110307,000000,64006.2,64006.2,61250,62168.7,1.1281632833567,0
+NBY.US,D,20110308,000000,61250,63087.5,61250,61862.5,0.50122449781551,0
+NBY.US,D,20110309,000000,63087.5,63087.5,61250,62168.7,1.3861224711576,0
+NBY.US,D,20110310,000000,61556.2,64312.5,59718.7,59718.7,1.9542857455543,0
+NBY.US,D,20110311,000000,59718.7,63087.5,59718.7,63087.5,2.1363265647935,0
+NBY.US,D,20110314,000000,63087.5,64925,62168.7,64925,1.1934694068506,0
+NBY.US,D,20110315,000000,60331.2,64312.5,60331.2,64006.2,0.65877552074449,0
+NBY.US,D,20110316,000000,63087.5,65843.7,61250,65537.5,1.8285714578286,0
+NBY.US,D,20110317,000000,65537.5,69212.5,65537.5,67987.5,1.5828571681829,0
+NBY.US,D,20110318,000000,69212.5,69212.5,64925,67681.2,0.89387756532245,0
+NBY.US,D,20110321,000000,68906.2,69212.5,66150,69212.5,1.0138775672424,0
+NBY.US,D,20110322,000000,68906.2,72275,66762.5,69825,0.93632654559347,0
+NBY.US,D,20110323,000000,70437.5,70437.5,64925,67375,1.4081632878367,0
+NBY.US,D,20110324,000000,66456.2,68293.7,64312.5,66762.5,0.22204081987918,0
+NBY.US,D,20110325,000000,69518.7,69518.7,64312.5,65231.2,0.45877551754449,0
+NBY.US,D,20110328,000000,65537.5,68293.7,64618.7,67987.5,0.65306123493878,0
+NBY.US,D,20110329,000000,67987.5,70131.2,66456.2,69825,0.61469388738612,0
+NBY.US,D,20110330,000000,66456.2,70131.2,66456.2,68600,1.1102040993959,0
+NBY.US,D,20110331,000000,67068.7,68906.2,67068.7,68906.2,0.18612245195755,0
+NBY.US,D,20110401,000000,69825,70131.2,66456.2,68293.7,0.48489796694204,0
+NBY.US,D,20110404,000000,68293.7,70437.5,68293.7,69825,1.0106122610678,0
+NBY.US,D,20110405,000000,70437.5,70437.5,68293.7,68293.7,0.88244899371102,0
+NBY.US,D,20110406,000000,68600,69825,68293.7,69825,0.67591837816163,0
+NBY.US,D,20110407,000000,70437.5,72275,69212.5,71050,0.60734694849306,0
+NBY.US,D,20110408,000000,71050,71662.5,68600,70437.5,0.47673470150531,0
+NBY.US,D,20110411,000000,71968.7,71968.7,68600,68600,0.49387755892245,0
+NBY.US,D,20110412,000000,68906.2,71968.7,67375,68906.2,0.86204083011918,0
+NBY.US,D,20110413,000000,70131.2,71968.7,67681.2,71662.5,0.74204082819918,0
+NBY.US,D,20110414,000000,71356.2,71662.5,69212.5,71050,0.47510204841796,0
+NBY.US,D,20110415,000000,71662.5,71968.7,70743.7,71968.7,0.82857144182857,0
+NBY.US,D,20110418,000000,71662.5,71968.7,67375,71050,0.50938776325224,0
+NBY.US,D,20110419,000000,71662.5,71968.7,67375,68600,1.3730612464588,0
+NBY.US,D,20110420,000000,68906.2,69825,67375,69212.5,1.2571428772571,0
+NBY.US,D,20110421,000000,68906.2,69518.7,67987.5,69518.7,1.315102061858,0
+NBY.US,D,20110425,000000,68906.2,70437.5,67987.5,68600,0.84571429924571,0
+NBY.US,D,20110426,000000,70743.7,70743.7,66150,68293.7,1.9542857455543,0
+NBY.US,D,20110427,000000,67987.5,68906.2,65843.7,67987.5,1.7126530886269,0
+NBY.US,D,20110428,000000,68293.7,69212.5,67375,68906.2,0.65959184728816,0
+NBY.US,D,20110429,000000,68600,70131.2,67987.5,69518.7,0.20816326863673,0
+NBY.US,D,20110502,000000,68600,69518.7,67375,67375,0.29714286189714,0
+NBY.US,D,20110503,000000,68906.2,70131.2,68600,69212.5,0.59673470342531,0
+NBY.US,D,20110504,000000,67987.5,69212.5,67375,67987.5,0.96244899499102,0
+NBY.US,D,20110505,000000,67681.2,68600,67068.7,67068.7,0.67428572507429,0
+NBY.US,D,20110506,000000,68293.7,68293.7,61250,64312.5,1.2269387951412,0
+NBY.US,D,20110509,000000,59718.7,61862.5,58187.5,60025,2.3820408544392,0
+NBY.US,D,20110510,000000,58187.5,62168.7,58187.5,62168.7,1.3526530828669,0
+NBY.US,D,20110511,000000,61250,62475,59718.7,62168.7,0.55510204969796,0
+NBY.US,D,20110512,000000,60943.7,64006.2,60943.7,63700,0.23020408531592,0
+NBY.US,D,20110513,000000,63700,67068.7,62781.2,62781.2,0.24816326927673,0
+NBY.US,D,20110516,000000,62781.2,64618.7,58187.5,61862.5,2.0530612573388,0
+NBY.US,D,20110517,000000,65843.7,65843.7,60637.5,63700,0.99346940365061,0
+NBY.US,D,20110518,000000,58187.5,59412.5,55125,58187.5,2.9967347418253,0
+NBY.US,D,20110519,000000,58187.5,58187.5,50837.5,51450,4.4408163975837,0
+NBY.US,D,20110520,000000,52062.5,52062.5,46243.7,48693.7,8.597551157969,0
+NBY.US,D,20110523,000000,49612.5,52062.5,43793.7,51756.2,2.7689796361404,0
+NBY.US,D,20110524,000000,52675,53287.5,50531.2,50531.2,1.7730612528588,0
+NBY.US,D,20110525,000000,51143.7,51450,48081.2,49612.5,1.682449006511,0
+NBY.US,D,20110526,000000,49000,50531.2,48387.5,49000,0.72000001152,0
+NBY.US,D,20110527,000000,49000,50531.2,48387.5,48693.7,1.0759183845616,0
+NBY.US,D,20110531,000000,52062.5,52062.5,46243.7,51143.7,3.1322449480751,0
+NBY.US,D,20110601,000000,50225,51143.7,46550,46856.2,2.44000003904,0
+NBY.US,D,20110602,000000,47468.7,47468.7,44406.2,44406.2,3.0244898443102,0
+NBY.US,D,20110603,000000,44406.2,44406.2,39812.5,40731.2,4.7159184428016,0
+NBY.US,D,20110606,000000,39200,40118.7,35218.7,35218.7,7.0897960318041,0
+NBY.US,D,20110607,000000,34300,41343.7,32156.2,36443.7,9.0685715736686,0
+NBY.US,D,20110608,000000,37056.2,44406.2,37056.2,41956.2,2.4073469772931,0
+NBY.US,D,20110609,000000,43793.7,43793.7,36137.5,36750,11.217959363161,0
+NBY.US,D,20110610,000000,37056.2,39200,33687.5,35218.7,7.8326531865469,0
+NBY.US,D,20110613,000000,35218.7,36443.7,31543.7,32462.5,12.373877749002,0
+NBY.US,D,20110614,000000,33687.5,39506.2,30625,31850,5.6326531513469,0
+NBY.US,D,20110615,000000,30931.2,35218.7,30931.2,32768.7,11.067755279125,0
+NBY.US,D,20110616,000000,30625,34912.5,30625,34606.2,9.1714287181714,0
+NBY.US,D,20110617,000000,34912.5,35218.7,31237.5,33381.2,14.921632891807,0
+NBY.US,D,20110620,000000,34606.2,34606.2,31543.7,31850,1.0857143030857,0
+NBY.US,D,20110621,000000,31850,36750,30625,35525,17.39102068642,0
+NBY.US,D,20110622,000000,35525,36443.7,33993.7,35831.2,2.5330612650188,0
+NBY.US,D,20110623,000000,34606.2,35525,32156.2,35525,12.457959383001,0
+NBY.US,D,20110624,000000,34912.5,45937.5,33687.5,39812.5,9.8693879130122,0
+NBY.US,D,20110627,000000,39506.2,39506.2,33993.7,33993.7,19.782041132839,0
+NBY.US,D,20110628,000000,34300,36750,33993.7,33993.7,4.6514286458514,0
+NBY.US,D,20110629,000000,37362.5,37362.5,30931.2,31850,12.260408359432,0
+NBY.US,D,20110630,000000,31543.7,33687.5,31543.7,32768.7,4.517551092689,0
+NBY.US,D,20110701,000000,31850,33381.2,30625,31543.7,6.0571429540571,0
+NBY.US,D,20110705,000000,31543.7,31543.7,30931.2,31237.5,0.93387756596245,0
+NBY.US,D,20110706,000000,30931.2,32768.7,30931.2,31237.5,2.8661224948376,0
+NBY.US,D,20110707,000000,31237.5,32768.7,30625,30625,4.0391837380963,0
+NBY.US,D,20110708,000000,31850,31850,30625,31237.5,1.6391836996963,0
+NBY.US,D,20110711,000000,31237.5,31543.7,30931.2,30931.2,1.3379592050808,0
+NBY.US,D,20110712,000000,31237.5,33075,31237.5,31237.5,2.3102041185959,0
+NBY.US,D,20110713,000000,31850,32156.2,31237.5,31543.7,0.68408164359837,0
+NBY.US,D,20110714,000000,32156.2,32462.5,31543.7,32462.5,2.2914286080914,0
+NBY.US,D,20110715,000000,32156.2,33075,31543.7,32156.2,3.8244898571102,0
+NBY.US,D,20110718,000000,32156.2,33381.2,31237.5,32156.2,1.0326530777469,0
+NBY.US,D,20110719,000000,33075,33075,31850,32462.5,1.5942857397943,0
+NBY.US,D,20110720,000000,33075,33075,31543.7,31850,1.7812245182955,0
+NBY.US,D,20110721,000000,31543.7,32156.2,30625,30931.2,1.717551047889,0
+NBY.US,D,20110722,000000,30625,31543.7,30625,31237.5,0.82040817639184,0
+NBY.US,D,20110725,000000,30625,32768.7,30625,31237.5,4.2906123135478,0
+NBY.US,D,20110726,000000,31850,32462.5,30318.7,30625,3.2416327049273,0
+NBY.US,D,20110727,000000,31543.7,31543.7,29093.7,29706.2,1.1346938957061,0
+NBY.US,D,20110728,000000,29093.7,30931.2,28787.5,29706.2,1.835102070178,0
+NBY.US,D,20110729,000000,29706.2,30318.7,28175,28481.2,1.9763265622335,0
+NBY.US,D,20110801,000000,28175,29093.7,28175,29093.7,0.71265307262694,0
+NBY.US,D,20110802,000000,27256.2,28787.5,27256.2,28175,1.6114285972114,0
+NBY.US,D,20110803,000000,27562.5,28481.2,26643.7,26950,6.1069388732212,0
+NBY.US,D,20110804,000000,26031.2,26643.7,24806.2,24806.2,2.2204081987918,0
+NBY.US,D,20110805,000000,24500,25418.7,24500,24806.2,2.3273469760131,0
+NBY.US,D,20110808,000000,22968.7,24500,20518.7,22356.2,4.1795919036082,0
+NBY.US,D,20110809,000000,22356.2,22356.2,20518.7,21437.5,2.9232653528947,0
+NBY.US,D,20110810,000000,21437.5,26337.5,21437.5,24193.7,2.2644898321502,0
+NBY.US,D,20110811,000000,25418.7,25725,23887.5,23887.5,7.5869388969012,0
+NBY.US,D,20110812,000000,25418.7,25725,24500,25112.5,0.21306122789878,0
+NBY.US,D,20110815,000000,25112.5,26031.2,25112.5,26031.2,1.5836734947265,0
+NBY.US,D,20110816,000000,26337.5,26337.5,25112.5,25725,1.0889796092604,0
+NBY.US,D,20110817,000000,26031.2,26031.2,25725,26031.2,0.69714286829714,0
+NBY.US,D,20110818,000000,25725,26031.2,23887.5,24500,0.32816327055673,0
+NBY.US,D,20110819,000000,22968.7,24500,22968.7,24500,1.0220408326792,0
+NBY.US,D,20110822,000000,25725,25725,23581.2,24193.7,0.66285715346286,0
+NBY.US,D,20110823,000000,23581.2,23887.5,22968.7,23887.5,0.69061225594776,0
+NBY.US,D,20110824,000000,24500,24500,23275,24500,0.43265306814694,0
+NBY.US,D,20110825,000000,26337.5,26337.5,24806.2,26337.5,1.4604081866318,0
+NBY.US,D,20110826,000000,26337.5,26337.5,25112.5,26337.5,0.60081633614367,0
+NBY.US,D,20110829,000000,26643.7,28787.5,25725,28175,1.6391836996963,0
+NBY.US,D,20110830,000000,28787.5,28787.5,27256.2,28481.2,0.72000001152,0
+NBY.US,D,20110831,000000,28175,29093.7,27562.5,27868.7,0.50122449781551,0
+NBY.US,D,20110901,000000,28481.2,29400,26031.2,27562.5,1.2089796111804,0
+NBY.US,D,20110902,000000,27562.5,27562.5,26031.2,26031.2,0.067755103124898,0
+NBY.US,D,20110906,000000,26031.2,26031.2,24500,26031.2,0.49387755892245,0
+NBY.US,D,20110907,000000,25725,25725,25418.7,25418.7,0.045714286445714,0
+NBY.US,D,20110908,000000,25725,26643.7,25112.5,25112.5,1.3469387970612,0
+NBY.US,D,20110909,000000,26337.5,26337.5,24193.7,24806.2,0.68571429668571,0
+NBY.US,D,20110912,000000,26337.5,30625,24806.2,28481.2,1.5379592082808,0
+NBY.US,D,20110913,000000,30625,30625,26337.5,26337.5,0.92489797398204,0
+NBY.US,D,20110914,000000,27256.2,28481.2,26337.5,27562.5,0.29306122917878,0
+NBY.US,D,20110915,000000,26031.2,29093.7,26031.2,28175,0.41959184344816,0
+NBY.US,D,20110916,000000,30012.5,30012.5,26337.5,27256.2,0.77387756340245,0
+NBY.US,D,20110919,000000,28175,31850,28175,31850,2.4791837131363,0
+NBY.US,D,20110920,000000,31237.5,32156.2,30318.7,30931.2,2.48000003968,0
+NBY.US,D,20110921,000000,30318.7,31850,27562.5,29093.7,1.1412245080555,0
+NBY.US,D,20110922,000000,27562.5,30318.7,27562.5,28481.2,0.61959184664816,0
+NBY.US,D,20110923,000000,28175,28175,27256.2,27562.5,1.4742857378743,0
+NBY.US,D,20110926,000000,29706.2,30012.5,25725,26950,0.56408164167837,0
+NBY.US,D,20110927,000000,26950,27868.7,26643.7,27562.5,0.86367348320653,0
+NBY.US,D,20110928,000000,26950,29400,26950,29093.7,0.91428572891429,0
+NBY.US,D,20110929,000000,29400,29400,26950,27562.5,0.66612245963755,0
+NBY.US,D,20110930,000000,27562.5,27562.5,26337.5,26643.7,0.12897959390041,0
+NBY.US,D,20111003,000000,26643.7,27256.2,26643.7,27256.2,0.30367347424653,0
+NBY.US,D,20111004,000000,26950,26950,26337.5,26337.5,0.20244898283102,0
+NBY.US,D,20111005,000000,29093.7,33687.5,25725,26337.5,9.3126532102269,0
+NBY.US,D,20111006,000000,26950,30625,26950,30318.7,1.0342857308343,0
+NBY.US,D,20111007,000000,30625,31850,30012.5,31543.7,1.2922449186351,0
+NBY.US,D,20111010,000000,31237.5,31850,30012.5,30931.2,2.075102074018,0
+NBY.US,D,20111011,000000,31543.7,31543.7,30012.5,30012.5,0.63346939789061,0
+NBY.US,D,20111012,000000,29706.2,29706.2,29093.7,29706.2,0.64326531641469,0
+NBY.US,D,20111013,000000,29706.2,30012.5,29093.7,30012.5,0.59428572379429,0
+NBY.US,D,20111014,000000,30625,30931.2,30012.5,30012.5,0.50122449781551,0
+NBY.US,D,20111017,000000,30625,30625,29093.7,29706.2,0.053061225338776,0
+NBY.US,D,20111018,000000,29093.7,29706.2,29093.7,29706.2,0.89306123877878,0
+NBY.US,D,20111019,000000,27562.5,28787.5,27256.2,28787.5,1.1020408339592,0
+NBY.US,D,20111020,000000,37362.5,37362.5,27562.5,31543.7,1.6628571694629,0
+NBY.US,D,20111021,000000,31543.7,33687.5,31543.7,33075,1.6457143120457,0
+NBY.US,D,20111024,000000,38893.7,38893.7,30625,33381.2,1.9738775826024,0
+NBY.US,D,20111025,000000,33687.5,34912.5,31237.5,33075,2.2106122802678,0
+NBY.US,D,20111026,000000,34300,34300,31543.7,33075,0.90122450421551,0
+NBY.US,D,20111027,000000,34300,34300,31543.7,33381.2,0.34938776069224,0
+NBY.US,D,20111028,000000,32462.5,33381.2,31543.7,31543.7,0.078367348192653,0
+NBY.US,D,20111031,000000,32768.7,33075,30625,31543.7,0.13061224698776,0
+NBY.US,D,20111101,000000,29706.2,31237.5,29706.2,30625,0.19265306430694,0
+NBY.US,D,20111102,000000,31850,34300,31237.5,33687.5,0.35346939341061,0
+NBY.US,D,20111103,000000,32768.7,32768.7,32156.2,32156.2,0.15836734947265,0
+NBY.US,D,20111104,000000,32768.7,33687.5,32768.7,33687.5,0.38693878170122,0
+NBY.US,D,20111107,000000,33381.2,34300,31850,33687.5,1.5534694126106,0
+NBY.US,D,20111108,000000,33687.5,33687.5,30625,30625,0.80326531897469,0
+NBY.US,D,20111109,000000,30931.2,33381.2,30931.2,31237.5,0.46040817063184,0
+NBY.US,D,20111110,000000,33075,33687.5,32462.5,32462.5,0.064489796950204,0
+NBY.US,D,20111111,000000,32462.5,33075,31850,32462.5,0.2155102075298,0
+NBY.US,D,20111114,000000,33075,33381.2,31543.7,33381.2,0.58204082563918,0
+NBY.US,D,20111115,000000,33993.7,33993.7,32156.2,33687.5,0.35836735267265,0
+NBY.US,D,20111116,000000,34300,34300,32768.7,33687.5,0.2644898001502,0
+NBY.US,D,20111117,000000,33993.7,33993.7,32462.5,32768.7,0.15020408403592,0
+NBY.US,D,20111118,000000,33687.5,33993.7,32462.5,32768.7,0.062040817319184,0
+NBY.US,D,20111121,000000,32768.7,33687.5,30318.7,30625,0.71183674608327,0
+NBY.US,D,20111122,000000,31850,32768.7,31850,32768.7,0.55755102932898,0
+NBY.US,D,20111123,000000,31543.7,32768.7,31543.7,32768.7,0.10122449141551,0
+NBY.US,D,20111125,000000,32768.7,33687.5,32768.7,33381.2,0.30285714770286,0
+NBY.US,D,20111128,000000,32768.7,36443.7,31543.7,34912.5,3.2587755623445,0
+NBY.US,D,20111129,000000,33687.5,33687.5,33075,33381.2,0.075102042017959,0
+NBY.US,D,20111130,000000,33381.2,34912.5,31850,33687.5,2.2000000352,0
+NBY.US,D,20111201,000000,33075,36137.5,31850,35218.7,1.4122449205551,0
+NBY.US,D,20111202,000000,35831.2,36750,33381.2,34912.5,0.20897959518041,0
+NBY.US,D,20111205,000000,35831.2,36443.7,33687.5,35525,3.1036735190465,0
+NBY.US,D,20111206,000000,33687.5,35831.2,33075,35218.7,3.7371429169371,0
+NBY.US,D,20111207,000000,35218.7,36137.5,34300,35218.7,1.917551051089,0
+NBY.US,D,20111208,000000,34912.5,35831.2,32462.5,33381.2,6.5910205136196,0
+NBY.US,D,20111209,000000,33993.7,36137.5,32156.2,32156.2,9.92000015872,0
+NBY.US,D,20111212,000000,33687.5,36137.5,33075,36137.5,16.080816583824,0
+NBY.US,D,20111213,000000,36443.7,42262.5,36137.5,38281.2,24.226939163141,0
+NBY.US,D,20111214,000000,38281.2,40425,35525,37668.7,2.8089796367804,0
+NBY.US,D,20111215,000000,36750,38587.5,35525,36443.7,3.0889796412604,0
+NBY.US,D,20111216,000000,38893.7,38893.7,34300,34300,6.3714286733714,0
+NBY.US,D,20111219,000000,35218.7,37975,35218.7,35218.7,3.7787755706645,0
+NBY.US,D,20111220,000000,38281.2,40731.2,36443.7,39812.5,13.909387977652,0
+NBY.US,D,20111221,000000,38893.7,40425,38587.5,39200,3.6857143446857,0
+NBY.US,D,20111222,000000,39506.2,40731.2,39506.2,39812.5,1.2359183871216,0
+NBY.US,D,20111223,000000,40731.2,40731.2,35831.2,37668.7,2.242449015471,0
+NBY.US,D,20111227,000000,37668.7,40731.2,36750,39812.5,3.2710204604996,0
+NBY.US,D,20111228,000000,38281.2,40731.2,37056.2,40118.7,1.4693877786122,0
+NBY.US,D,20111229,000000,41343.7,41343.7,37668.7,37668.7,2.3730612624588,0
+NBY.US,D,20111230,000000,38281.2,41343.7,38281.2,41037.5,2.6702041243559,0
+NBY.US,D,20120103,000000,40731.2,41956.2,39812.5,40731.2,4.6579592582008,0
+NBY.US,D,20120104,000000,41343.7,41343.7,38587.5,38587.5,1.28000002048,0
+NBY.US,D,20120105,000000,38587.5,40425,38587.5,39812.5,1.2016326722873,0
+NBY.US,D,20120106,000000,38587.5,40118.7,38587.5,38893.7,1.1159183852016,0
+NBY.US,D,20120109,000000,38281.2,40425,38281.2,39812.5,2.3420408537992,0
+NBY.US,D,20120110,000000,40118.7,42262.5,39506.2,41037.5,10.675918538162,0
+NBY.US,D,20120111,000000,41343.7,41343.7,40425,41343.7,2.4212245285355,0
+NBY.US,D,20120112,000000,41343.7,42262.5,39812.5,40118.7,5.4000000864,0
+NBY.US,D,20120113,000000,40118.7,43793.7,40118.7,42568.7,6.0163266268735,0
+NBY.US,D,20120117,000000,42875,45937.5,41650,45631.2,8.2302042133159,0
+NBY.US,D,20120118,000000,45937.5,50531.2,44712.5,50225,16.174694136346,0
+NBY.US,D,20120119,000000,51143.7,52675,48081.2,49612.5,13.582857360183,0
+NBY.US,D,20120120,000000,48693.7,48693.7,41650,44712.5,12.723265509695,0
+NBY.US,D,20120123,000000,43793.7,43793.7,41343.7,41343.7,2.96000004736,0
+NBY.US,D,20120124,000000,41650,42568.7,41343.7,41956.2,1.1910204272196,0
+NBY.US,D,20120125,000000,42568.7,45325,41650,44406.2,1.56000002496,0
+NBY.US,D,20120126,000000,44406.2,45631.2,43793.7,44712.5,1.1608163451037,0
+NBY.US,D,20120127,000000,43487.5,44712.5,42568.7,42875,1.2236734889665,0
+NBY.US,D,20120130,000000,44712.5,44712.5,41956.2,42875,1.9363265615935,0
+NBY.US,D,20120131,000000,42875,43793.7,41650,42568.7,1.5918367601633,0
+NBY.US,D,20120201,000000,44100,44100,41650,42875,1.4759183909616,0
+NBY.US,D,20120202,000000,42875,43181.2,41650,42875,0.78367348192653,0
+NBY.US,D,20120203,000000,43181.2,43181.2,41037.5,41650,1.7844898244702,0
+NBY.US,D,20120206,000000,41650,42262.5,41343.7,42262.5,0.78530613501388,0
+NBY.US,D,20120207,000000,42262.5,42875,41650,41956.2,0.93795919868082,0
+NBY.US,D,20120208,000000,42875,45937.5,42568.7,45937.5,6.162449078191,0
+NBY.US,D,20120209,000000,45937.5,49000,40425,43793.7,14.271836963043,0
+NBY.US,D,20120210,000000,44712.5,44712.5,42262.5,43181.2,2.0138775832424,0
+NBY.US,D,20120213,000000,42875,44406.2,42262.5,43793.7,1.4253061452539,0
+NBY.US,D,20120214,000000,44100,44100,41956.2,43487.5,1.3453061439739,0
+NBY.US,D,20120215,000000,42568.7,43793.7,42568.7,43181.2,0.63918368369633,0
+NBY.US,D,20120216,000000,42568.7,44406.2,42568.7,43487.5,0.39346939405061,0
+NBY.US,D,20120217,000000,42875,44100,40731.2,44100,2.8595918824882,0
+NBY.US,D,20120221,000000,43181.2,45325,37362.5,37362.5,4.6130612982988,0
+NBY.US,D,20120222,000000,38893.7,42875,38893.7,42568.7,4.2122449653551,0
+NBY.US,D,20120223,000000,42568.7,42875,39812.5,41956.2,1.1959183864816,0
+NBY.US,D,20120224,000000,42262.5,42262.5,40118.7,40118.7,0.50530613053388,0
+NBY.US,D,20120227,000000,38893.7,39506.2,37056.2,37362.5,1.8546939072261,0
+NBY.US,D,20120228,000000,38281.2,48693.7,37056.2,48693.7,4.12000006592,0
+NBY.US,D,20120229,000000,48387.5,48387.5,41956.2,43181.2,2.4318367736033,0
+NBY.US,D,20120301,000000,43181.2,43181.2,38893.7,38893.7,2.1559184018416,0
+NBY.US,D,20120302,000000,40425,41037.5,38893.7,40731.2,1.4440816557584,0
+NBY.US,D,20120305,000000,40425,40425,38893.7,39812.5,0.27673469830531,0
+NBY.US,D,20120306,000000,38893.7,40731.2,38281.2,39812.5,0.81959184984816,0
+NBY.US,D,20120307,000000,40118.7,40425,37056.2,37975,2.6726531039869,0
+NBY.US,D,20120308,000000,38281.2,40425,38281.2,39200,1.5085714527086,0
+NBY.US,D,20120309,000000,38587.5,39812.5,36750,37362.5,4.1453061887739,0
+NBY.US,D,20120312,000000,37975,40731.2,37362.5,37668.7,0.61061225466776,0
+NBY.US,D,20120313,000000,38281.2,38281.2,37362.5,37975,0.69877552138449,0
+NBY.US,D,20120314,000000,39200,40118.7,36750,37056.2,1.5697959434841,0
+NBY.US,D,20120315,000000,37056.2,40118.7,36750,37668.7,1.644897985502,0
+NBY.US,D,20120316,000000,37362.5,39506.2,36750,39506.2,1.7330612522188,0
+NBY.US,D,20120319,000000,39506.2,39506.2,36443.7,37056.2,1.2930612451788,0
+NBY.US,D,20120320,000000,38281.2,38587.5,36750,37668.7,2.9126531078269,0
+NBY.US,D,20120321,000000,37668.7,40731.2,37668.7,39812.5,5.3534694734106,0
+NBY.US,D,20120322,000000,44712.5,44712.5,38281.2,41650,15.050612485708,0
+NBY.US,D,20120323,000000,42875,44406.2,40731.2,41343.7,12.136326724793,0
+NBY.US,D,20120326,000000,40731.2,43793.7,39812.5,43793.7,7.082449092911,0
+NBY.US,D,20120327,000000,43793.7,43793.7,41343.7,41956.2,2.4081633038367,0
+NBY.US,D,20120328,000000,41650,42568.7,40118.7,41956.2,1.4718367582433,0
+NBY.US,D,20120329,000000,41956.2,41956.2,39506.2,39506.2,3.1061224986776,0
+NBY.US,D,20120330,000000,41037.5,41956.2,39200,41956.2,2.1346939117061,0
+NBY.US,D,20120402,000000,41956.2,41956.2,38893.7,39812.5,2.0155102363298,0
+NBY.US,D,20120403,000000,40425,41650,38587.5,41343.7,3.5134694439706,0
+NBY.US,D,20120404,000000,41650,41956.2,39812.5,41037.5,0.42530612925388,0
+NBY.US,D,20120405,000000,39506.2,41650,39200,41037.5,1.2212245093355,0
+NBY.US,D,20120409,000000,40118.7,40731.2,38893.7,40118.7,1.642449005871,0
+NBY.US,D,20120410,000000,40425,40425,38587.5,39506.2,1.3542857359543,0
+NBY.US,D,20120411,000000,40118.7,40118.7,38893.7,39200,0.66040817383184,0
+NBY.US,D,20120412,000000,40731.2,40731.2,39812.5,39812.5,0.34693878106122,0
+NBY.US,D,20120413,000000,39506.2,40731.2,39200,40425,0.70122450101551,0
+NBY.US,D,20120416,000000,40118.7,41037.5,39506.2,39812.5,0.64408164295837,0
+NBY.US,D,20120417,000000,39812.5,40425,38893.7,39812.5,1.2873469593731,0
+NBY.US,D,20120418,000000,39506.2,39812.5,38281.2,39506.2,1.5004081872718,0
+NBY.US,D,20120419,000000,38281.2,39506.2,37668.7,37668.7,0.94285715794286,0
+NBY.US,D,20120420,000000,37975,39200,37975,38893.7,1.1510204265796,0
+NBY.US,D,20120423,000000,38893.7,40118.7,37975,39812.5,0.3355102094498,0
+NBY.US,D,20120424,000000,41343.7,41343.7,39812.5,40425,0.67755103124898,0
+NBY.US,D,20120425,000000,41037.5,41343.7,39200,41037.5,1.1363265487935,0
+NBY.US,D,20120426,000000,41037.5,41037.5,39200,40731.2,1.0465306289894,0
+NBY.US,D,20120427,000000,39812.5,40731.2,39200,39812.5,0.49469388546612,0
+NBY.US,D,20120430,000000,40425,40425,39200,39506.2,0.17469388034612,0
+NBY.US,D,20120501,000000,40118.7,40731.2,39200,40118.7,0.14857143094857,0
+NBY.US,D,20120502,000000,40731.2,40731.2,39200,40118.7,1.4244898187102,0
+NBY.US,D,20120503,000000,40425,40425,39200,40118.7,1.9355102350498,0
+NBY.US,D,20120504,000000,39506.2,40118.7,39200,39812.5,0.79183674736327,0
+NBY.US,D,20120507,000000,39812.5,40731.2,39506.2,39812.5,0.60571429540571,0
+NBY.US,D,20120508,000000,39200,40425,39200,39200,0.85469389122612,0
+NBY.US,D,20120509,000000,39200,39506.2,37975,38281.2,1.2538775710824,0
+NBY.US,D,20120510,000000,38281.2,38281.2,36137.5,36137.5,1.3697959402841,0
+NBY.US,D,20120511,000000,37362.5,37362.5,34912.5,35831.2,1.1428571611429,0
+NBY.US,D,20120514,000000,36137.5,36137.5,32462.5,35525,2.7208163700637,0
+NBY.US,D,20120515,000000,35525,35525,32462.5,32462.5,0.59510205033796,0
+NBY.US,D,20120516,000000,31237.5,31543.7,26950,28787.5,9.6081634190367,0
+NBY.US,D,20120517,000000,29093.7,32462.5,29093.7,30318.7,3.1673469894531,0
+NBY.US,D,20120518,000000,29400,32768.7,29400,31543.7,0.78612246155755,0
+NBY.US,D,20120521,000000,31237.5,33075,29093.7,31237.5,1.5404081879118,0
+NBY.US,D,20120522,000000,32768.7,32768.7,30318.7,30318.7,1.1804081821518,0
+NBY.US,D,20120523,000000,30625,32156.2,30318.7,31237.5,1.6342857404343,0
+NBY.US,D,20120524,000000,32156.2,32768.7,29093.7,30012.5,4.6840817075984,0
+NBY.US,D,20120525,000000,30625,30625,30012.5,30012.5,0.49795919164082,0
+NBY.US,D,20120529,000000,30318.7,30318.7,29093.7,29400,2.3542857519543,0
+NBY.US,D,20120530,000000,27562.5,29093.7,27562.5,29093.7,3.1771429079771,0
+NBY.US,D,20120531,000000,28787.5,32462.5,28787.5,32462.5,1.28000002048,0
+NBY.US,D,20120601,000000,33075,33075,27562.5,29400,3.7559184274416,0
+NBY.US,D,20120604,000000,33687.5,33687.5,29093.7,30931.2,2.0408163591837,0
+NBY.US,D,20120605,000000,31543.7,33381.2,30318.7,33381.2,4.9355102830498,0
+NBY.US,D,20120606,000000,36750,37975,32462.5,36443.7,8.5240817690384,0
+NBY.US,D,20120607,000000,37668.7,37668.7,32462.5,34606.2,3.5738776082024,0
+NBY.US,D,20120608,000000,34912.5,36443.7,34606.2,34912.5,3.5714286285714,0
+NBY.US,D,20120611,000000,37362.5,37362.5,34606.2,35525,1.4693877786122,0
+NBY.US,D,20120612,000000,35218.7,37668.7,34606.2,36750,5.6832653970547,0
+NBY.US,D,20120613,000000,36750,39506.2,36137.5,39506.2,6.7820409248392,0
+NBY.US,D,20120614,000000,39812.5,40118.7,36443.7,38587.5,3.7314286311314,0
+NBY.US,D,20120615,000000,37056.2,39200,37056.2,37668.7,2.2465306481894,0
+NBY.US,D,20120618,000000,37362.5,38587.5,37056.2,38587.5,1.8334694170906,0
+NBY.US,D,20120619,000000,37668.7,40118.7,35218.7,36137.5,1.8473469683331,0
+NBY.US,D,20120620,000000,36137.5,36137.5,33687.5,34912.5,1.7273469664131,0
+NBY.US,D,20120621,000000,35831.2,35831.2,33993.7,34912.5,2.0685714616686,0
+NBY.US,D,20120622,000000,35218.7,38281.2,35218.7,38281.2,2.2628571790629,0
+NBY.US,D,20120625,000000,35831.2,38281.2,34606.2,37056.2,2.7061224922776,0
+NBY.US,D,20120626,000000,37668.7,37975,35525,36443.7,1.2759183877616,0
+NBY.US,D,20120627,000000,35525,39506.2,35218.7,36443.7,8.4734695233306,0
+NBY.US,D,20120628,000000,37056.2,39200,35525,39200,6.0408164231837,0
+NBY.US,D,20120629,000000,40118.7,40118.7,36750,38587.5,5.0497959991641,0
+NBY.US,D,20120702,000000,38281.2,38281.2,35218.7,36137.5,1.8342857436343,0
+NBY.US,D,20120703,000000,36750,38893.7,36750,38587.5,2.0138775832424,0
+NBY.US,D,20120705,000000,37668.7,41343.7,37362.5,39812.5,7.604898080862,0
+NBY.US,D,20120706,000000,39812.5,40425,37362.5,38587.5,2.6555102465698,0
+NBY.US,D,20120709,000000,39200,39200,37056.2,37668.7,0.80734695169306,0
+NBY.US,D,20120710,000000,37668.7,37975,37362.5,37668.7,0.50693878362122,0
+NBY.US,D,20120711,000000,38281.2,39506.2,37362.5,38587.5,1.3110204291396,0
+NBY.US,D,20120712,000000,37668.7,38281.2,37362.5,37975,0.93469389250612,0
+NBY.US,D,20120713,000000,37056.2,37975,34300,34912.5,5.362449065391,0
+NBY.US,D,20120716,000000,34606.2,36750,34300,36443.7,2.6253061644539,0
+NBY.US,D,20120717,000000,35525,37362.5,35525,36137.5,1.5526530860669,0
+NBY.US,D,20120718,000000,34912.5,38893.7,34912.5,37362.5,2.5861224903576,0
+NBY.US,D,20120719,000000,36137.5,39200,36137.5,37975,2.8146939225861,0
+NBY.US,D,20120720,000000,38587.5,40425,37056.2,40425,3.0579592326008,0
+NBY.US,D,20120723,000000,40731.2,40731.2,37668.7,39200,3.4408163815837,0
+NBY.US,D,20120724,000000,38281.2,40118.7,37056.2,37362.5,1.8244898251102,0
+NBY.US,D,20120725,000000,38281.2,39812.5,35218.7,37056.2,1.6734694145306,0
+NBY.US,D,20120726,000000,35831.2,37362.5,35525,36443.7,1.4138775736424,0
+NBY.US,D,20120727,000000,36443.7,38281.2,36443.7,36750,0.76734695105306,0
+NBY.US,D,20120730,000000,35218.7,37362.5,35218.7,36443.7,0.95755103572898,0
+NBY.US,D,20120731,000000,35831.2,37056.2,35218.7,36443.7,0.8522449115951,0
+NBY.US,D,20120801,000000,35218.7,36137.5,34300,34300,1.4285714514286,0
+NBY.US,D,20120802,000000,35525,37668.7,35525,37362.5,2.9093878016522,0
+NBY.US,D,20120803,000000,37362.5,38281.2,36137.5,37975,3.4710204636996,0
+NBY.US,D,20120806,000000,35218.7,38587.5,35218.7,36137.5,1.1477551204049,0
+NBY.US,D,20120807,000000,36137.5,37975,36137.5,36443.7,0.5355102126498,0
+NBY.US,D,20120808,000000,36750,37668.7,35525,36750,1.4506122681078,0
+NBY.US,D,20120809,000000,35525,37975,35218.7,35525,2.5991837150563,0
+NBY.US,D,20120810,000000,36443.7,37056.2,35525,35831.2,0.80816327823673,0
+NBY.US,D,20120813,000000,36137.5,38281.2,35525,35831.2,5.3404082487118,0
+NBY.US,D,20120814,000000,36137.5,37668.7,36137.5,36750,0.54204082499918,0
+NBY.US,D,20120815,000000,36443.7,37056.2,35525,35525,0.66040817383184,0
+NBY.US,D,20120816,000000,35831.2,36750,35525,36137.5,2.8220408614792,0
+NBY.US,D,20120817,000000,35525,37668.7,35218.7,37362.5,4.8881633435167,0
+NBY.US,D,20120820,000000,37668.7,38281.2,36137.5,37668.7,0.75428572635429,0
+NBY.US,D,20120821,000000,37668.7,37668.7,36137.5,37362.5,1.5257143101257,0
+NBY.US,D,20120822,000000,36443.7,36750,35525,35831.2,0.65632654111347,0
+NBY.US,D,20120823,000000,36443.7,38281.2,35831.2,37668.7,2.084897992542,0
+NBY.US,D,20120824,000000,36750,37975,35525,37975,1.5322449224751,0
+NBY.US,D,20120827,000000,38281.2,38587.5,35831.2,37668.7,4.235102108578,0
+NBY.US,D,20120828,000000,37668.7,38281.2,35525,37362.5,4.7461225249176,0
+NBY.US,D,20120829,000000,37668.7,38281.2,35525,35831.2,3.8065306731494,0
+NBY.US,D,20120830,000000,35831.2,37362.5,35831.2,36137.5,4.8971429354971,0
+NBY.US,D,20120831,000000,36137.5,36750,35525,36137.5,0.75836735907265,0
+NBY.US,D,20120904,000000,38281.2,38281.2,35831.2,36750,3.2955102568098,0
+NBY.US,D,20120905,000000,37668.7,38893.7,36750,37975,9.6057144394057,0
+NBY.US,D,20120906,000000,38281.2,40731.2,37056.2,38281.2,10.933877725962,0
+NBY.US,D,20120907,000000,39200,43793.7,37975,42568.7,18.681632951967,0
+NBY.US,D,20120910,000000,41037.5,43793.7,40731.2,42262.5,9.8506124025078,0
+NBY.US,D,20120911,000000,43793.7,45631.2,41343.7,44406.2,14.56897982494,0
+NBY.US,D,20120912,000000,45937.5,45937.5,42262.5,45325,11.285714466286,0
+NBY.US,D,20120913,000000,47162.5,47162.5,43487.5,45631.2,14.313469616771,0
+NBY.US,D,20120914,000000,47468.7,47775,43793.7,43793.7,18.469388050612,0
+NBY.US,D,20120917,000000,44712.5,46243.7,40425,42262.5,7.7257144093257,0
+NBY.US,D,20120918,000000,41956.2,42262.5,40731.2,40731.2,3.4930612803788,0
+NBY.US,D,20120919,000000,40425,41956.2,38893.7,41037.5,7.0204082755918,0
+NBY.US,D,20120920,000000,41343.7,41343.7,38587.5,38893.7,8.6081634030367,0
+NBY.US,D,20120921,000000,39812.5,40425,38893.7,38893.7,7.3567348115853,0
+NBY.US,D,20120924,000000,39506.2,39812.5,37668.7,37668.7,2.4016326914873,0
+NBY.US,D,20120925,000000,38281.2,38281.2,34912.5,36443.7,8.7232654456947,0
+NBY.US,D,20120926,000000,37362.5,37362.5,35831.2,37362.5,3.4416327081273,0
+NBY.US,D,20120927,000000,36137.5,37362.5,36137.5,37362.5,2.8408163719837,0
+NBY.US,D,20120928,000000,36750,37362.5,36137.5,37056.2,1.7191837009763,0
+NBY.US,D,20121001,000000,37362.5,40118.7,37362.5,40118.7,7.4106123634678,0
+NBY.US,D,20121002,000000,39812.5,40118.7,38281.2,39200,1.9787755418645,0
+NBY.US,D,20121003,000000,39506.2,40118.7,37362.5,39812.5,1.9004081936718,0
+NBY.US,D,20121004,000000,39812.5,39812.5,37975,39506.2,1.395102063138,0
+NBY.US,D,20121005,000000,39812.5,39812.5,38281.2,38587.5,0.75020409363592,0
+NBY.US,D,20121008,000000,38587.5,40425,38281.2,40425,0.94122450485551,0
+NBY.US,D,20121009,000000,39812.5,39812.5,38893.7,39812.5,1.3069387964212,0
+NBY.US,D,20121010,000000,39812.5,39812.5,38893.7,39506.2,2.2228571784229,0
+NBY.US,D,20121011,000000,33993.7,39812.5,33993.7,39812.5,3.2032653573747,0
+NBY.US,D,20121012,000000,39812.5,39812.5,37362.5,39812.5,3.9346939405061,0
+NBY.US,D,20121015,000000,39812.5,40425,38893.7,40425,1.9371428881371,0
+NBY.US,D,20121016,000000,39812.5,40425,38893.7,40118.7,1.3044898167902,0
+NBY.US,D,20121017,000000,40425,40425,38893.7,38893.7,1.204897978462,0
+NBY.US,D,20121018,000000,39200,39812.5,38893.7,39506.2,0.59836735651265,0
+NBY.US,D,20121019,000000,39812.5,39812.5,38281.2,39506.2,7.0334695002906,0
+NBY.US,D,20121022,000000,39812.5,39812.5,37975,39200,1.5665306373094,0
+NBY.US,D,20121023,000000,37975,39200,37362.5,39200,2.8857143318857,0
+NBY.US,D,20121024,000000,38893.7,40425,37362.5,39200,4.7208164020637,0
+NBY.US,D,20121025,000000,38281.2,39812.5,37668.7,39506.2,1.1706122636278,0
+NBY.US,D,20121026,000000,39812.5,42875,38587.5,40118.7,2.4440816717584,0
+NBY.US,D,20121031,000000,39200,41037.5,38281.2,40425,19.199183980656,0
+NBY.US,D,20121101,000000,39812.5,39812.5,38587.5,39200,7.5281633857567,0
+NBY.US,D,20121102,000000,39200,39812.5,38893.7,39506.2,1.1077551197649,0
+NBY.US,D,20121105,000000,37056.2,41956.2,37056.2,40731.2,9.2008164737437,0
+NBY.US,D,20121106,000000,40425,42568.7,39200,39506.2,5.364898045022,0
+NBY.US,D,20121107,000000,39812.5,39812.5,38587.5,39506.2,3.2865306648294,0
+NBY.US,D,20121108,000000,39812.5,40118.7,39200,39200,3.3355102574498,0
+NBY.US,D,20121109,000000,39812.5,42262.5,38893.7,41037.5,7.5869388969012,0
+NBY.US,D,20121112,000000,41956.2,43793.7,41956.2,43487.5,8.6179593215608,0
+NBY.US,D,20121113,000000,44406.2,45325,41650,41956.2,8.3746940115461,0
+NBY.US,D,20121114,000000,41956.2,43487.5,41343.7,42568.7,5.7510205001796,0
+NBY.US,D,20121115,000000,42875,42875,40731.2,41343.7,3.8179592447608,0
+NBY.US,D,20121116,000000,42262.5,42875,39812.5,42875,6.5534694926106,0
+NBY.US,D,20121119,000000,42262.5,45018.7,42262.5,43181.2,13.861224711576,0
+NBY.US,D,20121120,000000,45937.5,45937.5,42875,45325,11.713469575171,0
+NBY.US,D,20121121,000000,45325,48693.7,44406.2,47162.5,13.086530821629,0
+NBY.US,D,20121123,000000,48693.7,49306.2,46243.7,48693.7,8.1077552317649,0
+NBY.US,D,20121126,000000,50531.2,51450,46856.2,51450,15.115102282658,0
+NBY.US,D,20121127,000000,52062.5,53900,48693.7,49306.2,21.450612588108,0
+NBY.US,D,20121128,000000,50531.2,50531.2,47468.7,49306.2,4.3763266006335,0
+NBY.US,D,20121129,000000,48693.7,49612.5,44406.2,44406.2,9.6146940313861,0
+NBY.US,D,20121130,000000,47468.7,47468.7,43487.5,45937.5,4.3020408851592,0
+NBY.US,D,20121203,000000,47162.5,47162.5,45325,45631.2,4.6840817075984,0
+NBY.US,D,20121204,000000,44100,45937.5,44100,44406.2,3.3346939309061,0
+NBY.US,D,20121205,000000,44100,45018.7,41343.7,42568.7,8.4693878906122,0
+NBY.US,D,20121206,000000,36443.7,38281.2,34300,34912.5,57.666939698181,0
+NBY.US,D,20121207,000000,36750,37668.7,35218.7,36443.7,32.201633168287,0
+NBY.US,D,20121210,000000,36443.7,37668.7,35525,35831.2,7.2212246053355,0
+NBY.US,D,20121211,000000,36750,37056.2,35218.7,35218.7,11.758367535073,0
+NBY.US,D,20121212,000000,36443.7,36443.7,34606.2,34912.5,8.9820409600392,0
+NBY.US,D,20121213,000000,35218.7,36443.7,34606.2,34912.5,11.552653246067,0
+NBY.US,D,20121214,000000,35525,36137.5,34606.2,35218.7,4.3110204771396,0
+NBY.US,D,20121217,000000,35831.2,36137.5,34606.2,34912.5,11.59102059362,0
+NBY.US,D,20121218,000000,34912.5,35218.7,34300,34606.2,3.5567347507853,0
+NBY.US,D,20121219,000000,34606.2,34912.5,33687.5,33993.7,4.7714286477714,0
+NBY.US,D,20121220,000000,34606.2,34606.2,32462.5,33381.2,10.449796085564,0
+NBY.US,D,20121221,000000,33687.5,33993.7,32156.2,32156.2,4.4563266019135,0
+NBY.US,D,20121224,000000,32156.2,33687.5,32156.2,32768.7,1.5371428817371,0
+NBY.US,D,20121226,000000,32768.7,34606.2,32768.7,34606.2,2.5208163668637,0
+NBY.US,D,20121227,000000,34300,35525,33075,35525,9.9240817914384,0
+NBY.US,D,20121228,000000,35525,36137.5,34300,34912.5,7.1730613392588,0
+NBY.US,D,20121231,000000,34912.5,35525,33993.7,34606.2,3.5485714853486,0
+NBY.US,D,20130102,000000,35218.7,37056.2,34300,34606.2,6.6685715352686,0
+NBY.US,D,20130103,000000,35831.2,36443.7,33687.5,33993.7,9.1673470854531,0
+NBY.US,D,20130104,000000,34606.2,35525,33687.5,34300,7.1526531756669,0
+NBY.US,D,20130107,000000,35218.7,35218.7,33993.7,33993.7,6.2579592838008,0
+NBY.US,D,20130108,000000,34606.2,36137.5,34606.2,35218.7,20.382041142439,0
+NBY.US,D,20130109,000000,36750,37668.7,34912.5,34912.5,9.3926532115069,0
+NBY.US,D,20130110,000000,34912.5,36750,34606.2,34606.2,12.510204281796,0
+NBY.US,D,20130111,000000,35218.7,35525,34606.2,34606.2,10.073469548931,0
+NBY.US,D,20130114,000000,35525,35525,34300,35218.7,8.8791838155363,0
+NBY.US,D,20130115,000000,34912.5,35525,34300,35218.7,6.9608164379037,0
+NBY.US,D,20130116,000000,35218.7,35525,34300,35218.7,7.7477552260049,0
+NBY.US,D,20130117,000000,34912.5,35525,34300,34606.2,10.26448996015,0
+NBY.US,D,20130118,000000,34606.2,35218.7,34606.2,34912.5,0.71836735843265,0
+NBY.US,D,20130122,000000,34912.5,35218.7,34606.2,35218.7,12.324081829838,0
+NBY.US,D,20130123,000000,35218.7,35525,34606.2,35525,5.6073470284931,0
+NBY.US,D,20130124,000000,35218.7,36750,35218.7,36750,10.637551190609,0
+NBY.US,D,20130125,000000,37362.5,39200,36137.5,36443.7,57.662858065463,0
+NBY.US,D,20130128,000000,38281.2,38587.5,36443.7,37056.2,18.595918664882,0
+NBY.US,D,20130129,000000,37668.7,38893.7,36750,37668.7,15.138775752424,0
+NBY.US,D,20130130,000000,37975,39506.2,37056.2,39506.2,12.728163468957,0
+NBY.US,D,20130131,000000,39812.5,41343.7,37668.7,38281.2,10.293877715722,0
+NBY.US,D,20130201,000000,38893.7,39200,37056.2,37362.5,6.8032654149747,0
+NBY.US,D,20130204,000000,37362.5,37975,36137.5,36750,4.6220408902792,0
+NBY.US,D,20130205,000000,38893.7,38893.7,36750,36750,2.6228571848229,0
+NBY.US,D,20130206,000000,37056.2,38281.2,37056.2,37362.5,2.2742857506743,0
+NBY.US,D,20130207,000000,37668.7,38281.2,36750,37362.5,3.0310204566596,0
+NBY.US,D,20130208,000000,37056.2,37975,35831.2,36137.5,7.1918368497633,0
+NBY.US,D,20130211,000000,36137.5,37362.5,36137.5,36137.5,1.7559183954416,0
+NBY.US,D,20130212,000000,36443.7,37975,35831.2,37668.7,11.893877741322,0
+NBY.US,D,20130213,000000,38281.2,38587.5,37056.2,38281.2,11.377143039177,0
+NBY.US,D,20130214,000000,38587.5,39506.2,37975,39200,14.746939011461,0
+NBY.US,D,20130215,000000,39812.5,41037.5,38893.7,39506.2,21.421224832536,0
+NBY.US,D,20130219,000000,41037.5,41343.7,39506.2,41037.5,8.6922450370351,0
+NBY.US,D,20130220,000000,41343.7,41343.7,39506.2,40731.2,13.164898169822,0
+NBY.US,D,20130221,000000,40731.2,41650,37975,39506.2,13.549387971892,0
+NBY.US,D,20130222,000000,39812.5,41037.5,38893.7,40118.7,6.2914286720914,0
+NBY.US,D,20130225,000000,40425,40425,38587.5,38587.5,2.4155102427298,0
+NBY.US,D,20130226,000000,38587.5,39200,38281.2,38281.2,3.6955102632098,0
+NBY.US,D,20130227,000000,38893.7,38893.7,37362.5,37668.7,4.9159184460016,0
+NBY.US,D,20130228,000000,37975,38587.5,37362.5,37668.7,0.89142858569143,0
+NBY.US,D,20130301,000000,37362.5,38281.2,36137.5,37975,2.8595918824882,0
+NBY.US,D,20130304,000000,37975,38587.5,36137.5,36137.5,3.6506123033078,0
+NBY.US,D,20130305,000000,36750,37975,34912.5,35218.7,11.112653239027,0
+NBY.US,D,20130306,000000,40425,40425,37056.2,37056.2,8.8008164673437,0
+NBY.US,D,20130307,000000,39200,39200,37668.7,37668.7,6.3036735702465,0
+NBY.US,D,20130308,000000,38587.5,38893.7,37362.5,37668.7,3.4408163815837,0
+NBY.US,D,20130311,000000,38281.2,39200,37362.5,39200,5.9322449928751,0
+NBY.US,D,20130312,000000,38587.5,39812.5,37056.2,39200,6.2057143850057,0
+NBY.US,D,20130313,000000,38893.7,38893.7,37362.5,38281.2,6.2171429566171,0
+NBY.US,D,20130314,000000,38281.2,38587.5,37362.5,37975,2.7567347379853,0
+NBY.US,D,20130315,000000,38587.5,39200,37362.5,39200,2.2204081987918,0
+NBY.US,D,20130318,000000,39200,39812.5,36750,36750,11.992653253107,0
+NBY.US,D,20130319,000000,38281.2,41037.5,37668.7,38893.7,6.3085715295086,0
+NBY.US,D,20130320,000000,38281.2,39200,37668.7,38281.2,4.5714286445714,0
+NBY.US,D,20130321,000000,37975,39200,37362.5,37668.7,4.0326531257469,0
+NBY.US,D,20130322,000000,38281.2,39200,37362.5,38281.2,6.7853062310139,0
+NBY.US,D,20130325,000000,38281.2,40425,37668.7,38281.2,30.470204569156,0
+NBY.US,D,20130326,000000,39200,39812.5,38281.2,38587.5,5.4587755975445,0
+NBY.US,D,20130327,000000,38587.5,39812.5,38587.5,39200,3.8497959799641,0
+NBY.US,D,20130328,000000,39506.2,45631.2,38893.7,42875,22.097959537241,0
+NBY.US,D,20130401,000000,45325,48387.5,43181.2,46856.2,39.627755736085,0
+NBY.US,D,20130402,000000,47775,48693.7,44712.5,48081.2,29.033469852291,0
+NBY.US,D,20130403,000000,48693.7,49000,45937.5,49000,15.515102289058,0
+NBY.US,D,20130404,000000,47468.7,48081.2,46243.7,47162.5,6.9191837841763,0
+NBY.US,D,20130405,000000,47468.7,47775,44100,45937.5,9.8906124031478,0
+NBY.US,D,20130408,000000,46550,47162.5,42262.5,42262.5,12.613061426299,0
+NBY.US,D,20130409,000000,42262.5,45018.7,41650,43793.7,8.6212246277355,0
+NBY.US,D,20130410,000000,42568.7,45018.7,42568.7,43487.5,2.9795918844082,0
+NBY.US,D,20130411,000000,43487.5,44406.2,42875,43181.2,2.3053061593339,0
+NBY.US,D,20130412,000000,42875,44712.5,42875,43181.2,3.9395918997682,0
+NBY.US,D,20130415,000000,42875,44406.2,42568.7,43793.7,6.0604082602318,0
+NBY.US,D,20130416,000000,44100,46550,43181.2,45325,4.2767347623053,0
+NBY.US,D,20130417,000000,44712.5,44712.5,44100,44712.5,2.3314286087314,0
+NBY.US,D,20130418,000000,45018.7,45631.2,44100,44406.2,3.1387755604245,0
+NBY.US,D,20130419,000000,44712.5,46243.7,43793.7,45937.5,3.115102090658,0
+NBY.US,D,20130422,000000,45937.5,46856.2,45018.7,45631.2,3.2595918888882,0
+NBY.US,D,20130423,000000,45631.2,45937.5,44712.5,45018.7,2.7722449423151,0
+NBY.US,D,20130424,000000,45018.7,45937.5,44712.5,45325,3.9853061862139,0
+NBY.US,D,20130425,000000,45325,45937.5,44712.5,44712.5,5.8530613181388,0
+NBY.US,D,20130426,000000,45325,45631.2,44712.5,45325,1.5395918613682,0
+NBY.US,D,20130429,000000,45937.5,46550,44100,44712.5,3.6661225076376,0
+NBY.US,D,20130430,000000,43793.7,45631.2,43181.2,43487.5,2.4612245291755,0
+NBY.US,D,20130501,000000,42875,45325,42568.7,43487.5,2.8522449435951,0
+NBY.US,D,20130502,000000,43181.2,45937.5,43181.2,45018.7,6.4236735721665,0
+NBY.US,D,20130503,000000,45631.2,47162.5,45018.7,46243.7,7.3069388924212,0
+NBY.US,D,20130506,000000,46550,46550,45018.7,45631.2,3.5665306693094,0
+NBY.US,D,20130507,000000,45937.5,45937.5,44712.5,44712.5,1.0032653221747,0
+NBY.US,D,20130508,000000,44712.5,45937.5,44406.2,45018.7,2.4212245285355,0
+NBY.US,D,20130509,000000,44712.5,45018.7,43487.5,44712.5,2.9363265775935,0
+NBY.US,D,20130510,000000,44406.2,45018.7,43181.2,43181.2,4.9877551818449,0
+NBY.US,D,20130513,000000,42568.7,44406.2,42568.7,44406.2,6.0669388725812,0
+NBY.US,D,20130514,000000,44100,44100,42875,44100,3.0726531103869,0
+NBY.US,D,20130515,000000,43793.7,44100,42262.5,43793.7,2.6146939193861,0
+NBY.US,D,20130516,000000,43181.2,43793.7,40118.7,42875,4.6342857884343,0
+NBY.US,D,20130517,000000,41037.5,43181.2,41037.5,43181.2,2.0130612566988,0
+NBY.US,D,20130520,000000,43181.2,43181.2,41343.7,41956.2,1.317551041489,0
+NBY.US,D,20130521,000000,41650,41650,40425,41037.5,5.5681633543967,0
+NBY.US,D,20130522,000000,41037.5,41037.5,40425,41037.5,1.5861224743576,0
+NBY.US,D,20130523,000000,40425,40731.2,37668.7,40731.2,10.781224662296,0
+NBY.US,D,20130524,000000,40118.7,40118.7,38587.5,39812.5,4.2612245579755,0
+NBY.US,D,20130528,000000,42262.5,42262.5,40118.7,40425,5.042449060271,0
+NBY.US,D,20130529,000000,40425,41343.7,40425,41343.7,6.1771429559771,0
+NBY.US,D,20130530,000000,41650,41650,40425,41343.7,2.3118367716833,0
+NBY.US,D,20130531,000000,41343.7,41343.7,40425,40425,0.9077551165649,0
+NBY.US,D,20130603,000000,40425,41037.5,38281.2,39200,3.9159184300016,0
+NBY.US,D,20130604,000000,38893.7,39200,38587.5,38587.5,0.74857144054857,0
+NBY.US,D,20130605,000000,38587.5,38587.5,37975,37975,2.7689796361404,0
+NBY.US,D,20130606,000000,38281.2,39812.5,37975,39200,1.955102072098,0
+NBY.US,D,20130607,000000,39506.2,40425,38893.7,39812.5,4.7518368107233,0
+NBY.US,D,20130610,000000,39812.5,41343.7,39200,41343.7,2.5673469798531,0
+NBY.US,D,20130611,000000,42568.7,42568.7,38281.2,40118.7,3.3004082160718,0
+NBY.US,D,20130612,000000,41037.5,42568.7,39812.5,41650,12.241632848927,0
+NBY.US,D,20130613,000000,41956.2,41956.2,40118.7,41343.7,6.7730613328588,0
+NBY.US,D,20130614,000000,42262.5,42262.5,39812.5,40425,2.5159184076016,0
+NBY.US,D,20130617,000000,40425,41650,40425,40731.2,1.8922449282351,0
+NBY.US,D,20130618,000000,40425,41037.5,39812.5,41037.5,3.2653061746939,0
+NBY.US,D,20130619,000000,41037.5,41037.5,39812.5,40425,1.2138775704424,0
+NBY.US,D,20130620,000000,39812.5,43487.5,39812.5,40731.2,5.3640817184784,0
+NBY.US,D,20130621,000000,40425,40731.2,37668.7,37668.7,10.129796080444,0
+NBY.US,D,20130624,000000,37975,39200,36750,37362.5,3.2522449499951,0
+NBY.US,D,20130625,000000,37975,38281.2,36750,37056.2,2.3885714667886,0
+NBY.US,D,20130626,000000,37975,38893.7,36750,38281.2,4.8955102824098,0
+NBY.US,D,20130627,000000,37362.5,39812.5,37362.5,38587.5,2.0138775832424,0
+NBY.US,D,20130628,000000,39506.2,42262.5,38587.5,42262.5,4.0008163905437,0
+NBY.US,D,20130701,000000,41650,42262.5,39812.5,39812.5,0.83836736035265,0
+NBY.US,D,20130702,000000,39200,41343.7,38587.5,41343.7,1.402449002031,0
+NBY.US,D,20130703,000000,41650,41650,39812.5,40425,0.33714286253714,0
+NBY.US,D,20130705,000000,41343.7,41343.7,40118.7,40731.2,1.3779592057208,0
+NBY.US,D,20130708,000000,41343.7,41343.7,40425,40731.2,0.89795919804082,0
+NBY.US,D,20130709,000000,41037.5,41650,39812.5,39812.5,1.6897959454041,0
+NBY.US,D,20130710,000000,40118.7,40731.2,38893.7,40731.2,1.4702041051559,0
+NBY.US,D,20130711,000000,41037.5,41650,40118.7,40425,3.0946939270661,0
+NBY.US,D,20130712,000000,40425,41343.7,39812.5,40118.7,2.5077551421649,0
+NBY.US,D,20130715,000000,40425,40425,39200,39200,2.2391837092963,0
+NBY.US,D,20130716,000000,39200,39506.2,39200,39506.2,0.93142858633143,0
+NBY.US,D,20130717,000000,38893.7,39506.2,38587.5,38587.5,1.7420408441992,0
+NBY.US,D,20130718,000000,39200,39812.5,38893.7,39506.2,1.4138775736424,0
+NBY.US,D,20130719,000000,39200,40425,39200,40425,2.1004081968718,0
+NBY.US,D,20130722,000000,40425,40425,39506.2,40425,0.84081633998367,0
+NBY.US,D,20130723,000000,41343.7,42262.5,40118.7,42262.5,4.2138776184424,0
+NBY.US,D,20130724,000000,42262.5,42875,41650,42875,2.277551056849,0
+NBY.US,D,20130725,000000,42875,45018.7,41956.2,43793.7,25.072653462387,0
+NBY.US,D,20130726,000000,44406.2,44712.5,42875,44100,10.603265475775,0
+NBY.US,D,20130729,000000,43181.2,45631.2,42875,44100,21.25551054417,0
+NBY.US,D,20130730,000000,43487.5,43793.7,43181.2,43793.7,2.9918367825633,0
+NBY.US,D,20130731,000000,43181.2,44100,42875,43793.7,3.955102104098,0
+NBY.US,D,20130801,000000,44100,44100,42875,43793.7,4.2857143542857,0
+NBY.US,D,20130802,000000,44100,45018.7,43487.5,44712.5,3.6873469977731,0
+NBY.US,D,20130805,000000,44100,45018.7,43793.7,43793.7,2.2008163617437,0
+NBY.US,D,20130806,000000,44406.2,44406.2,43487.5,43793.7,1.5812245150955,0
+NBY.US,D,20130807,000000,44100,44100,42568.7,44100,3.0579592326008,0
+NBY.US,D,20130808,000000,44406.2,44406.2,42875,43487.5,2.2179592191608,0
+NBY.US,D,20130809,000000,43793.7,44100,42568.7,44100,3.6914286304914,0
+NBY.US,D,20130812,000000,44712.5,44712.5,42875,43181.2,3.2644898481502,0
+NBY.US,D,20130813,000000,43487.5,43487.5,40425,42262.5,5.6759184581616,0
+NBY.US,D,20130814,000000,41343.7,42568.7,40731.2,42568.7,3.1436735196865,0
+NBY.US,D,20130815,000000,43181.2,43181.2,41343.7,42875,2.6359184095216,0
+NBY.US,D,20130816,000000,41956.2,42262.5,39812.5,41956.2,4.1583674134727,0
+NBY.US,D,20130819,000000,40731.2,42568.7,40425,41956.2,2.2408163623837,0
+NBY.US,D,20130820,000000,41650,42262.5,40425,41037.5,3.5591837304163,0
+NBY.US,D,20130821,000000,41037.5,41650,40731.2,41650,1.3967347162253,0
+NBY.US,D,20130822,000000,42262.5,42262.5,40731.2,40731.2,0.21469388098612,0
+NBY.US,D,20130823,000000,40425,41650,40425,41343.7,2.3828571809829,0
+NBY.US,D,20130826,000000,41650,42568.7,41650,42568.7,1.9469388066612,0
+NBY.US,D,20130827,000000,44406.2,44406.2,41037.5,42262.5,2.9681633127967,0
+NBY.US,D,20130828,000000,43793.7,44100,41956.2,42568.7,1.5208163508637,0
+NBY.US,D,20130829,000000,42875,43793.7,41650,43181.2,0.92081634126367,0
+NBY.US,D,20130830,000000,44100,45631.2,43487.5,44100,3.8114286324114,0
+NBY.US,D,20130903,000000,43181.2,45325,43181.2,43793.7,4.9714286509714,0
+NBY.US,D,20130904,000000,44100,44100,43181.2,43793.7,2.0269388079412,0
+NBY.US,D,20130905,000000,43793.7,43793.7,43181.2,43487.5,0.88653062642939,0
+NBY.US,D,20130906,000000,43181.2,44406.2,43181.2,43487.5,2.2938775877224,0
+NBY.US,D,20130909,000000,43793.7,44406.2,43487.5,43487.5,1.675102067618,0
+NBY.US,D,20130910,000000,44100,44406.2,43181.2,43487.5,3.2138776024424,0
+NBY.US,D,20130911,000000,43487.5,43793.7,42875,43181.2,2.7706122892278,0
+NBY.US,D,20130912,000000,43181.2,44100,42875,42875,0.82367348256653,0
+NBY.US,D,20130913,000000,43793.7,44712.5,42262.5,42262.5,8.84000014144,0
+NBY.US,D,20130916,000000,45937.5,53287.5,43793.7,52675,69.105307228134,0
+NBY.US,D,20130917,000000,52675,54818.7,47162.5,54818.7,36.979592428408,0
+NBY.US,D,20130918,000000,54206.2,55125,52062.5,52675,28.727347398413,0
+NBY.US,D,20130919,000000,52368.7,56043.7,50837.5,55125,34.2710209565,0
+NBY.US,D,20130920,000000,55125,60025,55125,59412.5,44.968163984797,0
+NBY.US,D,20130923,000000,60331.2,62168.7,56962.5,57881.2,27.468571868069,0
+NBY.US,D,20130924,000000,56962.5,58187.5,52062.5,54512.5,24.788571825189,0
+NBY.US,D,20130925,000000,53593.7,55125,51756.2,53287.5,13.373877765002,0
+NBY.US,D,20130926,000000,53593.7,54512.5,52062.5,52368.7,8.842449121071,0
+NBY.US,D,20130927,000000,52368.7,54512.5,51756.2,52368.7,4.8930613027788,0
+NBY.US,D,20130930,000000,52368.7,52675,50531.2,52675,4.1730612912588,0
+NBY.US,D,20131001,000000,51756.2,54512.5,51756.2,52368.7,7.3583674646727,0
+NBY.US,D,20131002,000000,52062.5,53593.7,49918.7,52062.5,7.7787756346645,0
+NBY.US,D,20131003,000000,52062.5,53593.7,50531.2,52675,8.3306123781878,0
+NBY.US,D,20131004,000000,53287.5,53593.7,51756.2,52368.7,7.2832654226547,0
+NBY.US,D,20131007,000000,52062.5,53287.5,51450,51450,5.9885715243886,0
+NBY.US,D,20131008,000000,51143.7,52981.2,50225,50531.2,4.3828572129829,0
+NBY.US,D,20131009,000000,50225,50837.5,47468.7,48387.5,6.2881633659167,0
+NBY.US,D,20131010,000000,48387.5,50531.2,48387.5,49612.5,5.5714286605714,0
+NBY.US,D,20131011,000000,50531.2,50837.5,48387.5,50837.5,3.9314286343314,0
+NBY.US,D,20131014,000000,50837.5,53593.7,49612.5,52981.2,10.185306285414,0
+NBY.US,D,20131015,000000,53287.5,53900,52368.7,53593.7,7.8236735945665,0
+NBY.US,D,20131016,000000,54206.2,54818.7,52675,52981.2,11.2000001792,0
+NBY.US,D,20131017,000000,53287.5,56043.7,52981.2,55737.5,22.362449337391,0
+NBY.US,D,20131018,000000,57268.7,57268.7,54818.7,56350,13.48897980766,0
+NBY.US,D,20131021,000000,56656.2,56656.2,51143.7,51756.2,9.6759185221616,0
+NBY.US,D,20131022,000000,51143.7,52981.2,51143.7,51756.2,3.3836735235265,0
+NBY.US,D,20131023,000000,52062.5,55125,51450,53287.5,6.3763266326335,0
+NBY.US,D,20131024,000000,53593.7,53593.7,50531.2,51143.7,4.6457143600457,0
+NBY.US,D,20131025,000000,51143.7,53593.7,50837.5,53593.7,2.0367347264653,0
+NBY.US,D,20131028,000000,54206.2,54512.5,51756.2,51756.2,2.8391837188963,0
+NBY.US,D,20131029,000000,51450,51756.2,50531.2,50837.5,1.3608163483037,0
+NBY.US,D,20131030,000000,51143.7,52675,49306.2,50225,4.6089796655804,0
+NBY.US,D,20131031,000000,49918.7,51143.7,49612.5,50837.5,3.8138776120424,0
+NBY.US,D,20131101,000000,52675,55125,51143.7,52675,2.475102080418,0
+NBY.US,D,20131104,000000,52675,53900,51450,53593.7,8.0408164551837,0
+NBY.US,D,20131105,000000,52675,54206.2,52675,53593.7,2.0016326850873,0
+NBY.US,D,20131106,000000,52981.2,52981.2,51450,51756.2,6.8489797014204,0
+NBY.US,D,20131107,000000,26031.2,31850,23275,27868.7,160.58204338564,0
+NBY.US,D,20131108,000000,27868.7,30625,27256.2,29400,37.025306714854,0
+NBY.US,D,20131111,000000,30625,30625,29400,30012.5,13.421224704536,0
+NBY.US,D,20131112,000000,30012.5,30931.2,27868.7,29400,13.369796132284,0
+NBY.US,D,20131113,000000,30012.5,31850,29400,31850,18.461224785176,0
+NBY.US,D,20131114,000000,32156.2,32156.2,30625,31850,15.478367594593,0
+NBY.US,D,20131115,000000,31850,32768.7,31543.7,32156.2,16.097143114697,0
+NBY.US,D,20131118,000000,33687.5,39812.5,33687.5,39506.2,30.697959674841,0
+NBY.US,D,20131119,000000,38893.7,49000,38893.7,42262.5,58.614694815386,0
+NBY.US,D,20131120,000000,42875,45631.2,38587.5,40731.2,9.7502042376359,0
+NBY.US,D,20131121,000000,40731.2,40731.2,37056.2,37362.5,10.352653226867,0
+NBY.US,D,20131122,000000,39812.5,42875,38281.2,40118.7,12.30448999279,0
+NBY.US,D,20131125,000000,41956.2,42568.7,39506.2,40118.7,10.182857305783,0
+NBY.US,D,20131126,000000,38587.5,42262.5,38587.5,42262.5,6.6277552080849,0
+NBY.US,D,20131127,000000,43181.2,44100,41343.7,41343.7,6.475102144418,0
+NBY.US,D,20131129,000000,43181.2,43181.2,40425,41956.2,1.4008163489437,0
+NBY.US,D,20131202,000000,43181.2,45325,42262.5,42568.7,7.5804082845518,0
+NBY.US,D,20131203,000000,41956.2,43487.5,39812.5,42875,5.0710204892996,0
+NBY.US,D,20131204,000000,42568.7,42568.7,41343.7,41956.2,2.1453061567739,0
+NBY.US,D,20131205,000000,44406.2,44406.2,41343.7,42568.7,3.2702041339559,0
+NBY.US,D,20131206,000000,42568.7,43487.5,41343.7,42568.7,1.88000003008,0
+NBY.US,D,20131209,000000,42262.5,42568.7,40118.7,41650,9.2685715768686,0
+NBY.US,D,20131210,000000,41650,42568.7,40425,40731.2,8.2000001312,0
+NBY.US,D,20131211,000000,40425,42262.5,40118.7,40425,2.0718367678433,0
+NBY.US,D,20131212,000000,40118.7,41343.7,39812.5,40118.7,4.0506123097078,0
+NBY.US,D,20131213,000000,40118.7,41037.5,38587.5,38587.5,2.0620408493192,0
+NBY.US,D,20131216,000000,39506.2,40731.2,38587.5,40118.7,2.9640816800784,0
+NBY.US,D,20131217,000000,40425,41037.5,36750,37668.7,6.282449080111,0
+NBY.US,D,20131218,000000,37362.5,38281.2,33075,34912.5,8.5542858511543,0
+NBY.US,D,20131219,000000,35831.2,39812.5,35831.2,38587.5,9.6522450523951,0
+NBY.US,D,20131220,000000,38281.2,40731.2,36750,38281.2,9.3959185176816,0
+NBY.US,D,20131223,000000,38281.2,39812.5,37975,38893.7,2.7338775947624,0
+NBY.US,D,20131224,000000,39506.2,39812.5,38893.7,39200,1.1608163451037,0
+NBY.US,D,20131226,000000,38893.7,39812.5,36137.5,38281.2,3.1804082141518,0
+NBY.US,D,20131227,000000,37975,38587.5,36750,37362.5,3.1297959684441,0
+NBY.US,D,20131230,000000,37975,37975,36750,37668.7,2.7461224929176,0
+NBY.US,D,20131231,000000,38281.2,38587.5,37362.5,37668.7,2.0889796252604,0
+NBY.US,D,20140102,000000,37362.5,39506.2,37362.5,39506.2,0.89877552458449,0
+NBY.US,D,20140103,000000,39200,39812.5,37668.7,38587.5,1.4922449218351,0
+NBY.US,D,20140106,000000,38281.2,39506.2,37975,38281.2,1.8595918664882,0
+NBY.US,D,20140107,000000,37975,39812.5,37362.5,39200,3.4457143408457,0
+NBY.US,D,20140108,000000,39812.5,40425,37362.5,37975,7.3167348109453,0
+NBY.US,D,20140109,000000,40731.2,40731.2,37975,38281.2,1.5404081879118,0
+NBY.US,D,20140110,000000,38587.5,41343.7,37975,41343.7,12.209796113724,0
+NBY.US,D,20140113,000000,41650,45018.7,40731.2,42875,9.1404083095118,0
+NBY.US,D,20140114,000000,43181.2,44100,40425,40731.2,5.6995919279282,0
+NBY.US,D,20140115,000000,40425,42875,39812.5,41650,7.4726531807869,0
+NBY.US,D,20140116,000000,41650,43793.7,41650,41650,3.6644898545502,0
+NBY.US,D,20140117,000000,42262.5,42262.5,40118.7,40425,2.197551055569,0
+NBY.US,D,20140121,000000,39506.2,39506.2,33687.5,35525,18.164081923278,0
+NBY.US,D,20140122,000000,38893.7,38893.7,35525,36443.7,6.0326531577469,0
+NBY.US,D,20140123,000000,36443.7,36443.7,35525,36443.7,4.0032653701747,0
+NBY.US,D,20140124,000000,36137.5,36443.7,34606.2,34912.5,4.7844898724702,0
+NBY.US,D,20140127,000000,34912.5,34912.5,32156.2,33993.7,6.837551129809,0
+NBY.US,D,20140128,000000,35218.7,35831.2,34606.2,35218.7,4.6506123193078,0
+NBY.US,D,20140129,000000,34912.5,36137.5,34606.2,34912.5,2.8808163726237,0
+NBY.US,D,20140130,000000,35831.2,35831.2,34606.2,34912.5,2.7314286151314,0
+NBY.US,D,20140131,000000,34606.2,36443.7,34606.2,36137.5,3.5142857705143,0
+NBY.US,D,20140203,000000,35218.7,36750,34606.2,35218.7,5.3689796777404,0
+NBY.US,D,20140204,000000,35525,35831.2,34606.2,35218.7,1.7036734966465,0
+NBY.US,D,20140205,000000,34606.2,34606.2,33687.5,33687.5,2.6710204508996,0
+NBY.US,D,20140206,000000,33687.5,35218.7,33687.5,34912.5,2.3616326908473,0
+NBY.US,D,20140207,000000,34912.5,36443.7,34912.5,35218.7,2.8204082083918,0
+NBY.US,D,20140210,000000,35218.7,37975,35218.7,36750,8.7853062630139,0
+NBY.US,D,20140211,000000,36750,37975,35218.7,35831.2,10.075102202018,0
+NBY.US,D,20140212,000000,36750,39506.2,36137.5,37975,9.9616328124473,0
+NBY.US,D,20140213,000000,37362.5,39200,37362.5,38281.2,6.9697960298841,0
+NBY.US,D,20140214,000000,38893.7,38893.7,37668.7,38587.5,1.7444898238302,0
+NBY.US,D,20140218,000000,38893.7,40731.2,38587.5,38587.5,10.879183847536,0
+NBY.US,D,20140219,000000,39506.2,41343.7,38893.7,40731.2,10.209796081724,0
+NBY.US,D,20140220,000000,41343.7,41343.7,40118.7,41343.7,7.0057143978057,0
+NBY.US,D,20140221,000000,41343.7,41650,39200,41343.7,3.1820408672392,0
+NBY.US,D,20140224,000000,40731.2,41037.5,39506.2,40118.7,2.6359184095216,0
+NBY.US,D,20140225,000000,39812.5,41343.7,38587.5,38893.7,1.7012245170155,0
+NBY.US,D,20140226,000000,40118.7,41037.5,39506.2,40731.2,2.4432653452147,0
+NBY.US,D,20140227,000000,41343.7,41343.7,40425,40425,4.2277551696849,0
+NBY.US,D,20140228,000000,40425,40731.2,38587.5,39200,2.3697959562841,0
+NBY.US,D,20140303,000000,40118.7,40118.7,38587.5,39200,2.3126530982269,0
+NBY.US,D,20140304,000000,39812.5,39812.5,36750,37975,3.7167347533453,0
+NBY.US,D,20140305,000000,38893.7,39200,38281.2,38587.5,1.4302041045159,0
+NBY.US,D,20140306,000000,39200,40731.2,38281.2,39200,2.1738775858024,0
+NBY.US,D,20140307,000000,40118.7,42262.5,37975,38587.5,1.7273469664131,0
+NBY.US,D,20140310,000000,37975,38893.7,36750,38893.7,2.9363265775935,0
+NBY.US,D,20140311,000000,38281.2,38281.2,37362.5,37668.7,2.1077551357649,0
+NBY.US,D,20140312,000000,38281.2,38587.5,37362.5,37362.5,2.5608163675037,0
+NBY.US,D,20140313,000000,37362.5,38281.2,37362.5,37668.7,0.92408164743837,0
+NBY.US,D,20140314,000000,37975,37975,37056.2,37362.5,2.7518367787233,0
+NBY.US,D,20140317,000000,37056.2,38893.7,36750,38587.5,1.6963265577535,0
+NBY.US,D,20140318,000000,38587.5,38587.5,36750,38281.2,2.04000003264,0
+NBY.US,D,20140319,000000,37975,38893.7,37668.7,38587.5,1.3444898174302,0
+NBY.US,D,20140320,000000,33993.7,37056.2,33993.7,36443.7,14.239183901296,0
+NBY.US,D,20140321,000000,36443.7,37056.2,34912.5,34912.5,6.9167348045453,0
+NBY.US,D,20140324,000000,34912.5,36443.7,34300,36443.7,3.6065306699494,0
+NBY.US,D,20140325,000000,36750,38281.2,34912.5,36137.5,2.8391837188963,0
+NBY.US,D,20140326,000000,36443.7,36443.7,34606.2,35525,1.9167347245453,0
+NBY.US,D,20140327,000000,35831.2,35831.2,33993.7,34606.2,2.8065306571494,0
+NBY.US,D,20140328,000000,33993.7,34912.5,31543.7,31543.7,5.3297960036441,0
+NBY.US,D,20140331,000000,31850,35831.2,31850,35831.2,6.7526531692669,0
+NBY.US,D,20140401,000000,36137.5,36137.5,33687.5,34300,4.1265306782694,0
+NBY.US,D,20140402,000000,35525,36137.5,33687.5,34606.2,6.6857143926857,0
+NBY.US,D,20140403,000000,35218.7,35831.2,35218.7,35831.2,8.2530613565388,0
+NBY.US,D,20140404,000000,35831.2,35831.2,33993.7,34606.2,4.2759184357616,0
+NBY.US,D,20140407,000000,33993.7,34606.2,32462.5,33687.5,4.5363266031935,0
+NBY.US,D,20140408,000000,33075,33687.5,32156.2,33381.2,1.9697959498841,0
+NBY.US,D,20140409,000000,32156.2,33687.5,32156.2,32462.5,2.4710204476996,0
+NBY.US,D,20140410,000000,33381.2,33381.2,32462.5,32768.7,2.4146939161861,0
+NBY.US,D,20140411,000000,32462.5,33381.2,32156.2,32768.7,4.7444898718302,0
+NBY.US,D,20140414,000000,33075,33075,30931.2,31237.5,4.117551086289,0
+NBY.US,D,20140415,000000,31543.7,33381.2,30318.7,30625,6.7044899031902,0
+NBY.US,D,20140416,000000,32156.2,33381.2,30625,30625,3.5469388322612,0
+NBY.US,D,20140417,000000,31543.7,33381.2,30931.2,32156.2,2.2481633012767,0
+NBY.US,D,20140421,000000,32156.2,33687.5,32156.2,32768.7,3.9485714917486,0
+NBY.US,D,20140422,000000,33381.2,33687.5,31543.7,32156.2,3.3755102580898,0
+NBY.US,D,20140423,000000,33075,33687.5,31543.7,32462.5,1.1363265487935,0
+NBY.US,D,20140424,000000,32156.2,32768.7,31237.5,31543.7,4.035102105378,0
+NBY.US,D,20140425,000000,31850,32462.5,30931.2,30931.2,4.1306123109878,0
+NBY.US,D,20140428,000000,31850,32156.2,31237.5,31237.5,0.53714286573714,0
+NBY.US,D,20140429,000000,31850,31850,30931.2,31237.5,1.9314286023314,0
+NBY.US,D,20140430,000000,31850,32462.5,30318.7,31543.7,3.3387755636245,0
+NBY.US,D,20140501,000000,31237.5,31237.5,30318.7,30625,2.1640816672784,0
+NBY.US,D,20140502,000000,30931.2,31237.5,29093.7,30318.7,4.3632653759347,0
+NBY.US,D,20140505,000000,29706.2,30318.7,29093.7,29706.2,4.0971429226971,0
+NBY.US,D,20140506,000000,29093.7,29706.2,26643.7,27868.7,8.0073470668931,0
+NBY.US,D,20140507,000000,27562.5,28481.2,25418.7,26031.2,4.7126531366269,0
+NBY.US,D,20140508,000000,26031.2,29706.2,25725,26950,6.162449078191,0
+NBY.US,D,20140509,000000,30318.7,31237.5,26950,31237.5,22.022857495223,0
+NBY.US,D,20140512,000000,30012.5,31850,28175,30625,9.1665307589094,0
+NBY.US,D,20140513,000000,29706.2,30931.2,27868.7,30012.5,7.3297960356441,0
+NBY.US,D,20140514,000000,30012.5,30012.5,25418.7,25418.7,14.848163502877,0
+NBY.US,D,20140515,000000,26031.2,28787.5,25725,26031.2,12.706938978821,0
+NBY.US,D,20140516,000000,27562.5,27562.5,26031.2,26337.5,2.2073469740931,0
+NBY.US,D,20140519,000000,26643.7,27868.7,26643.7,26643.7,3.0334694362906,0
+NBY.US,D,20140520,000000,27256.2,30012.5,26031.2,27256.2,8.277551152849,0
+NBY.US,D,20140521,000000,28175,29706.2,27256.2,27868.7,6.162449078191,0
+NBY.US,D,20140522,000000,28481.2,28481.2,26643.7,27256.2,4.8783674249927,0
+NBY.US,D,20140523,000000,28175,28175,26031.2,26643.7,4.1779592505208,0
+NBY.US,D,20140527,000000,26643.7,27562.5,25418.7,26031.2,7.2538776670824,0
+NBY.US,D,20140528,000000,27562.5,27562.5,25418.7,26337.5,7.5844899172702,0
+NBY.US,D,20140529,000000,27256.2,30625,25725,30625,41.72000066752,0
+NBY.US,D,20140530,000000,32156.2,32768.7,26643.7,26950,21.477551364049,0
+NBY.US,D,20140602,000000,27562.5,27868.7,25725,27562.5,4.7706123212278,0
+NBY.US,D,20140603,000000,27256.2,28787.5,25725,28175,6.6767348007053,0
+NBY.US,D,20140604,000000,27562.5,28787.5,27256.2,27562.5,4.3012245586155,0
+NBY.US,D,20140605,000000,28175,28175,26031.2,26950,3.0277551504849,0
+NBY.US,D,20140606,000000,26643.7,28175,26643.7,27868.7,3.1493878054922,0
+NBY.US,D,20140609,000000,28175,28175,26950,28175,3.524898015582,0
+NBY.US,D,20140610,000000,27256.2,28481.2,26950,27868.7,4.4073470092931,0
+NBY.US,D,20140611,000000,29093.7,29093.7,26950,27562.5,4.9918368145633,0
+NBY.US,D,20140612,000000,28175,28175,27256.2,27562.5,3.3330612778188,0
+NBY.US,D,20140613,000000,27256.2,28175,26950,27868.7,0.75918368561633,0
+NBY.US,D,20140616,000000,28175,28175,26950,27256.2,2.1363265647935,0
+NBY.US,D,20140617,000000,26950,28175,26950,27868.7,4.0881633307167,0
+NBY.US,D,20140618,000000,28175,28175,26643.7,26950,5.0726531423869,0
+NBY.US,D,20140619,000000,27562.5,27562.5,26337.5,26643.7,2.3273469760131,0
+NBY.US,D,20140620,000000,26337.5,26950,24806.2,25112.5,9.5379593362808,0
+NBY.US,D,20140623,000000,26337.5,26643.7,25418.7,25418.7,3.3126531142269,0
+NBY.US,D,20140624,000000,26643.7,27562.5,26031.2,26337.5,7.2971429738971,0
+NBY.US,D,20140625,000000,26950,27562.5,25725,26031.2,6.8546939872261,0
+NBY.US,D,20140626,000000,26031.2,26643.7,25725,25725,3.3273469920131,0
+NBY.US,D,20140627,000000,25725,26337.5,23887.5,23887.5,4.1689796585404,0
+NBY.US,D,20140630,000000,25112.5,26031.2,24193.7,24193.7,5.8155102971298,0
+NBY.US,D,20140701,000000,25112.5,26950,24500,25418.7,7.4089797103804,0
+NBY.US,D,20140702,000000,25725,26337.5,25112.5,26031.2,6.3934694900506,0
+NBY.US,D,20140703,000000,25418.7,27256.2,25418.7,26643.7,4.2081633326367,0
+NBY.US,D,20140707,000000,27868.7,28175,26950,27256.2,3.9902041454759,0
+NBY.US,D,20140708,000000,27256.2,27256.2,25725,26643.7,2.3420408537992,0
+NBY.US,D,20140709,000000,27256.2,27256.2,25112.5,26031.2,4.1297959844441,0
+NBY.US,D,20140710,000000,26643.7,26643.7,25725,26337.5,0.87918368753633,0
+NBY.US,D,20140711,000000,26950,27868.7,26031.2,27256.2,7.235102156578,0
+NBY.US,D,20140714,000000,26950,27868.7,26031.2,26031.2,7.2106123602678,0
+NBY.US,D,20140715,000000,27256.2,28175,26337.5,27256.2,9.2383674947527,0
+NBY.US,D,20140716,000000,27256.2,28175,26950,27868.7,9.4138777016424,0
+NBY.US,D,20140717,000000,27868.7,28787.5,26950,27562.5,7.7428572667429,0
+NBY.US,D,20140718,000000,28481.2,30931.2,27868.7,29706.2,12.536326731193,0
+NBY.US,D,20140721,000000,30012.5,30012.5,28481.2,28787.5,13.989387978932,0
+NBY.US,D,20140722,000000,29093.7,30012.5,28481.2,28787.5,6.1787756090645,0
+NBY.US,D,20140723,000000,28481.2,30012.5,27868.7,29400,4.8759184453616,0
+NBY.US,D,20140724,000000,29706.2,31850,29400,31237.5,11.646530798589,0
+NBY.US,D,20140725,000000,30625,31850,30625,30625,4.7697959946841,0
+NBY.US,D,20140728,000000,31543.7,31850,30012.5,31237.5,3.1730612752588,0
+NBY.US,D,20140729,000000,31237.5,31237.5,29706.2,30931.2,1.9118367652833,0
+NBY.US,D,20140730,000000,31237.5,31237.5,28175,28787.5,10.863673643207,0
+NBY.US,D,20140731,000000,29400,32156.2,29400,31237.5,7.7559184914416,0
+NBY.US,D,20140801,000000,30625,31237.5,30012.5,30318.7,4.1934694548506,0
+NBY.US,D,20140804,000000,30012.5,30931.2,28175,28787.5,6.5273470432131,0
+NBY.US,D,20140805,000000,29093.7,30625,28175,30625,3.6302041397159,0
+NBY.US,D,20140806,000000,30625,30625,29093.7,29706.2,3.9208163892637,0
+NBY.US,D,20140807,000000,29400,30318.7,29093.7,29706.2,2.0685714616686,0
+NBY.US,D,20140808,000000,29706.2,30318.7,28481.2,30012.5,3.7853061830139,0
+NBY.US,D,20140811,000000,30318.7,30931.2,29093.7,30625,4.5918368081633,0
+NBY.US,D,20140812,000000,30625,31543.7,30625,31237.5,8.44000013504,0
+NBY.US,D,20140813,000000,30931.2,32768.7,30931.2,32462.5,9.1869389225012,0
+NBY.US,D,20140814,000000,32768.7,33381.2,30625,31237.5,18.757551320529,0
+NBY.US,D,20140815,000000,31543.7,32156.2,30931.2,31543.7,1.882449009711,0
+NBY.US,D,20140818,000000,35218.7,39812.5,35218.7,38281.2,70.583674598727,0
+NBY.US,D,20140819,000000,39200,39200,36137.5,38281.2,28.909388217652,0
+NBY.US,D,20140820,000000,24193.7,27256.2,21131.2,24806.2,106.6710221149,0
+NBY.US,D,20140821,000000,24500,24806.2,23275,23887.5,22.01551055633,0
+NBY.US,D,20140822,000000,23581.2,23887.5,22662.5,22662.5,19.700408478472,0
+NBY.US,D,20140825,000000,22968.7,26031.2,22968.7,24500,23.654694256026,0
+NBY.US,D,20140826,000000,23887.5,26031.2,23581.2,23581.2,8.4938776869224,0
+NBY.US,D,20140827,000000,23581.2,24806.2,23275,23581.2,5.4204082499918,0
+NBY.US,D,20140828,000000,23581.2,24193.7,23275,23887.5,7.6604082858318,0
+NBY.US,D,20140829,000000,23887.5,24806.2,23275,24193.7,8.2563266627135,0
+NBY.US,D,20140902,000000,23581.2,23887.5,22968.7,23275,8.2367348256653,0
+NBY.US,D,20140903,000000,23887.5,26643.7,23581.2,24500,19.766530928509,0
+NBY.US,D,20140904,000000,24500,26031.2,23887.5,25418.7,14.981224729496,0
+NBY.US,D,20140905,000000,26031.2,26950,25418.7,26643.7,10.463673636807,0
+NBY.US,D,20140908,000000,27562.5,27562.5,26337.5,27256.2,9.3706123948278,0
+NBY.US,D,20140909,000000,27256.2,30625,25725,29093.7,21.253877891082,0
+NBY.US,D,20140910,000000,29093.7,30318.7,26643.7,26643.7,8.1167348237453,0
+NBY.US,D,20140911,000000,26031.2,28481.2,26031.2,26643.7,4.0718367998433,0
+NBY.US,D,20140912,000000,27562.5,27562.5,25418.7,25418.7,3.8595918984882,0
+NBY.US,D,20140915,000000,25418.7,26031.2,24500,24500,4.2432653740147,0
+NBY.US,D,20140916,000000,23887.5,24500,22050,22968.7,21.022857479223,0
+NBY.US,D,20140917,000000,22356.2,23581.2,22356.2,23275,7.7689797161404,0
+NBY.US,D,20140918,000000,23275,24193.7,22968.7,22968.7,6.0946939750661,0
+NBY.US,D,20140919,000000,23275,24193.7,22968.7,23581.2,7.2628572590629,0
+NBY.US,D,20140922,000000,23275,23887.5,22662.5,22662.5,5.0195919170482,0
+NBY.US,D,20140923,000000,22662.5,23275,22662.5,22968.7,8.8710205500996,0
+NBY.US,D,20140924,000000,22968.7,22968.7,22968.7,22968.7,3.8146939385861,0
+NBY.US,D,20140925,000000,23581.2,23581.2,22356.2,22356.2,5.8661225428376,0
+NBY.US,D,20140926,000000,23275,23275,22356.2,22968.7,1.275102061218,0
+NBY.US,D,20140929,000000,23275,24500,23275,24500,6.5004082672718,0
+NBY.US,D,20140930,000000,24500,26031.2,23887.5,25725,10.497143025097,0
+NBY.US,D,20141001,000000,26031.2,26031.2,23581.2,24500,6.0367347904653,0
+NBY.US,D,20141002,000000,23887.5,23887.5,23275,23275,1.4416326761273,0
+NBY.US,D,20141003,000000,23887.5,25112.5,23581.2,24806.2,1.7836734979265,0
+NBY.US,D,20141006,000000,24806.2,24806.2,23887.5,23887.5,3.1216327030073,0
+NBY.US,D,20141007,000000,23275,23581.2,22662.5,22662.5,7.922449106351,0
+NBY.US,D,20141008,000000,22356.2,22968.7,22356.2,22662.5,4.3665306821094,0
+NBY.US,D,20141009,000000,22662.5,22662.5,22356.2,22356.2,2.5983673885127,0
+NBY.US,D,20141010,000000,22968.7,22968.7,22050,22356.2,1.475102064418,0
+NBY.US,D,20141013,000000,22050,22356.2,21437.5,21437.5,5.2457143696457,0
+NBY.US,D,20141014,000000,21437.5,23887.5,21437.5,22356.2,4.8179592607608,0
+NBY.US,D,20141015,000000,22050,22356.2,21437.5,21743.7,2.8081633102367,0
+NBY.US,D,20141016,000000,22050,23275,21743.7,22662.5,5.0767347751053,0
+NBY.US,D,20141017,000000,23581.2,23581.2,22356.2,22356.2,1.0465306289894,0
+NBY.US,D,20141020,000000,23275,23581.2,22662.5,23581.2,3.564898016222,0
+NBY.US,D,20141021,000000,23581.2,23581.2,22968.7,23581.2,4.2791837419363,0
+NBY.US,D,20141022,000000,23581.2,23581.2,22968.7,23275,2.5436735100865,0
+NBY.US,D,20141023,000000,23581.2,24193.7,22356.2,23581.2,10.357551186129,0
+NBY.US,D,20141024,000000,23275,24500,23275,24500,5.9518368299233,0
+NBY.US,D,20141027,000000,25112.5,25112.5,23581.2,23887.5,7.0906123583478,0
+NBY.US,D,20141028,000000,23581.2,24500,22968.7,24500,4.155102107298,0
+NBY.US,D,20141029,000000,24193.7,25112.5,23581.2,24500,5.0759184485616,0
+NBY.US,D,20141030,000000,24500,24500,23887.5,24500,2.6955102472098,0
+NBY.US,D,20141031,000000,24500,25112.5,23887.5,24806.2,7.9836735971265,0
+NBY.US,D,20141103,000000,25112.5,25112.5,23887.5,23887.5,2.8595918824882,0
+NBY.US,D,20141104,000000,24193.7,24500,22968.7,22968.7,4.2702041499559,0
+NBY.US,D,20141105,000000,23581.2,24500,22662.5,23887.5,4.282449048111,0
+NBY.US,D,20141106,000000,22968.7,23275,22662.5,23275,2.1240816666384,0
+NBY.US,D,20141107,000000,22968.7,23275,22356.2,22662.5,3.6857143446857,0
+NBY.US,D,20141110,000000,22968.7,22968.7,22662.5,22968.7,1.7730612528588,0
+NBY.US,D,20141111,000000,22356.2,22662.5,21743.7,22356.2,6.962449090991,0
+NBY.US,D,20141112,000000,22662.5,22662.5,21437.5,22050,5.5706123340278,0
+NBY.US,D,20141113,000000,21743.7,22968.7,21743.7,22356.2,0.89795919804082,0
+NBY.US,D,20141114,000000,22356.2,22356.2,21743.7,21743.7,2.602449021231,0
+NBY.US,D,20141117,000000,22356.2,23275,22050,22968.7,3.7436735292865,0
+NBY.US,D,20141118,000000,22662.5,22662.5,22050,22050,5.1404082455118,0
+NBY.US,D,20141119,000000,22968.7,22968.7,21437.5,21743.7,1.8187755393045,0
+NBY.US,D,20141120,000000,21437.5,22662.5,21437.5,22356.2,1.5420408409992,0
+NBY.US,D,20141121,000000,22662.5,22662.5,21743.7,22050,3.0767347431053,0
+NBY.US,D,20141124,000000,22050,22356.2,22050,22050,1.4661224724376,0
+NBY.US,D,20141125,000000,22356.2,22356.2,21437.5,21437.5,1.6008163521437,0
+NBY.US,D,20141126,000000,21437.5,22050,21437.5,22050,0.92163266780735,0
+NBY.US,D,20141128,000000,21437.5,22050,21437.5,21743.7,1.1428571611429,0
+NBY.US,D,20141201,000000,21437.5,21743.7,20518.7,20518.7,4.2497959863641,0
+NBY.US,D,20141202,000000,21437.5,22050,20825,21437.5,5.3771429431771,0
+NBY.US,D,20141203,000000,22050,22050,19906.2,22050,3.6995918959282,0
+NBY.US,D,20141204,000000,22050,22662.5,21131.2,21131.2,2.9444898430302,0
+NBY.US,D,20141205,000000,21131.2,21131.2,16231.2,19600,7.1036735830465,0
+NBY.US,D,20141208,000000,19906.2,20825,19600,20825,2.5461224897176,0
+NBY.US,D,20141209,000000,19600,21131.2,19600,19600,4.0979592492408,0
+NBY.US,D,20141210,000000,19906.2,19906.2,18987.5,18987.5,0.68326531705469,0
+NBY.US,D,20141211,000000,20212.5,20212.5,17762.5,18375,16.542857407543,0
+NBY.US,D,20141212,000000,20212.5,21437.5,18987.5,21131.2,10.516734862145,0
+NBY.US,D,20141215,000000,22356.2,22662.5,19293.7,20212.5,4.12000006592,0
+NBY.US,D,20141216,000000,18987.5,21743.7,18987.5,19906.2,5.9526531564669,0
+NBY.US,D,20141217,000000,19906.2,20518.7,19906.2,19906.2,1.3885714507886,0
+NBY.US,D,20141218,000000,20518.7,20518.7,19293.7,19293.7,3.8742857762743,0
+NBY.US,D,20141219,000000,19600,20825,19293.7,20518.7,4.9363266095935,0
+NBY.US,D,20141222,000000,21131.2,21131.2,19293.7,19906.2,6.2228572424229,0
+NBY.US,D,20141223,000000,19906.2,20518.7,18375,19293.7,11.71102059554,0
+NBY.US,D,20141224,000000,19293.7,19906.2,18681.2,19906.2,1.842449009071,0
+NBY.US,D,20141226,000000,20212.5,20212.5,19293.7,19600,4.3110204771396,0
+NBY.US,D,20141229,000000,18681.2,20212.5,18681.2,19906.2,4.1167347597453,0
+NBY.US,D,20141230,000000,19906.2,20518.7,18987.5,19906.2,4.7722449743151,0
+NBY.US,D,20141231,000000,19293.7,19906.2,16843.7,19293.7,9.6563266851135,0
+NBY.US,D,20150102,000000,18375,19600,18375,19600,1.3910204304196,0
+NBY.US,D,20150105,000000,19906.2,20518.7,18987.5,19906.2,1.395102063138,0
+NBY.US,D,20150106,000000,19293.7,20212.5,18987.5,20212.5,3.1942857653943,0
+NBY.US,D,20150107,000000,20518.7,20518.7,18375,19600,2.8130612694988,0
+NBY.US,D,20150108,000000,18987.5,19906.2,18681.2,19600,3.8653061842939,0
+NBY.US,D,20150109,000000,19600,19600,18987.5,19293.7,2.0367347264653,0
+NBY.US,D,20150112,000000,19906.2,19906.2,18681.2,18681.2,4.8506123225078,0
+NBY.US,D,20150113,000000,18068.7,18987.5,17150,17150,4.8946939558661,0
+NBY.US,D,20150114,000000,17762.5,18681.2,17456.2,17456.2,3.3085714815086,0
+NBY.US,D,20150115,000000,17456.2,17762.5,16843.7,16843.7,3.7314286311314,0
+NBY.US,D,20150116,000000,16843.7,17150,16231.2,16231.2,5.1289796739004,0
+NBY.US,D,20150120,000000,16231.2,18375,16231.2,18068.7,6.9044899063902,0
+NBY.US,D,20150121,000000,18375,19600,18375,18987.5,11.187755281045,0
+NBY.US,D,20150122,000000,19293.7,19293.7,17762.5,19293.7,2.0587755431445,0
+NBY.US,D,20150123,000000,19293.7,19293.7,18068.7,18375,4.08000006528,0
+NBY.US,D,20150126,000000,19600,19906.2,18375,18987.5,6.2155103035298,0
+NBY.US,D,20150127,000000,19293.7,19906.2,18987.5,19293.7,3.3077551549649,0
+NBY.US,D,20150128,000000,19600,19906.2,18375,18987.5,3.0685714776686,0
+NBY.US,D,20150129,000000,19906.2,19906.2,18681.2,18681.2,2.9836735171265,0
+NBY.US,D,20150130,000000,18987.5,19600,18068.7,19293.7,2.5559184082416,0
+NBY.US,D,20150202,000000,19293.7,19293.7,18375,18375,1.275102061218,0
+NBY.US,D,20150203,000000,18068.7,18681.2,17762.5,18375,3.5159184236016,0
+NBY.US,D,20150204,000000,18375,18681.2,18068.7,18681.2,2.3216326902073,0
+NBY.US,D,20150205,000000,18375,18681.2,17762.5,18068.7,1.1967347130253,0
+NBY.US,D,20150206,000000,17762.5,18681.2,17762.5,18068.7,0.74122450165551,0
+NBY.US,D,20150209,000000,18681.2,18681.2,16537.5,16537.5,6.3730613264588,0
+NBY.US,D,20150210,000000,16843.7,17762.5,16843.7,17456.2,2.0204081955918,0
+NBY.US,D,20150211,000000,16843.7,18068.7,16843.7,17456.2,3.6277551600849,0
+NBY.US,D,20150212,000000,16537.5,17456.2,16537.5,17150,3.7265306718694,0
+NBY.US,D,20150213,000000,17456.2,17456.2,17150,17150,0.92163266780735,0
+NBY.US,D,20150217,000000,17150,17150,16843.7,17150,1.2995918575282,0
+NBY.US,D,20150218,000000,17150,17150,16537.5,16843.7,1.9828571745829,0
+NBY.US,D,20150219,000000,15925,18375,15312.5,17150,6.9395919477682,0
+NBY.US,D,20150220,000000,16537.5,18375,16537.5,17456.2,3.7036735286465,0
+NBY.US,D,20150223,000000,17150,17762.5,16537.5,16843.7,1.5910204336196,0
+NBY.US,D,20150224,000000,17762.5,17762.5,16231.2,16231.2,3.8759184293616,0
+NBY.US,D,20150225,000000,16231.2,17150,15618.7,16843.7,4.5477551748049,0
+NBY.US,D,20150226,000000,16843.7,18068.7,15925,15925,5.9338776459624,0
+NBY.US,D,20150227,000000,13781.2,16843.7,12862.5,16537.5,7.9004082896718,0
+NBY.US,D,20150302,000000,16231.2,18681.2,15925,18375,6.0016327490873,0
+NBY.US,D,20150303,000000,18987.5,18987.5,16843.7,18068.7,2.6644898385502,0
+NBY.US,D,20150304,000000,17456.2,17456.2,15006.2,15312.5,30.197551503569,0
+NBY.US,D,20150305,000000,15312.5,16843.7,15312.5,15618.7,16.297143117897,0
+NBY.US,D,20150306,000000,16537.5,16843.7,15006.2,16231.2,16.235102300578,0
+NBY.US,D,20150309,000000,16231.2,16231.2,15006.2,15006.2,14.61551043793,0
+NBY.US,D,20150310,000000,15312.5,15312.5,15006.2,15312.5,5.6293878451722,0
+NBY.US,D,20150311,000000,15618.7,16537.5,15006.2,15618.7,3.0661224980376,0
+NBY.US,D,20150312,000000,15618.7,15925,15006.2,15618.7,3.6571429156571,0
+NBY.US,D,20150313,000000,15925,15925,15006.2,15618.7,7.5559184882416,0
+NBY.US,D,20150316,000000,15312.5,16843.7,15312.5,16231.2,24.339592226168,0
+NBY.US,D,20150317,000000,17762.5,19906.2,17150,19293.7,52.37551104209,0
+NBY.US,D,20150318,000000,20518.7,20518.7,18375,18987.5,16.835918636722,0
+NBY.US,D,20150319,000000,18987.5,20212.5,18375,19293.7,21.639184019696,0
+NBY.US,D,20150320,000000,18681.2,19906.2,18681.2,18681.2,7.5036735894465,0
+NBY.US,D,20150323,000000,18681.2,20212.5,18375,20212.5,11.324081813838,0
+NBY.US,D,20150324,000000,19906.2,22968.7,19906.2,22050,31.307755602965,0
+NBY.US,D,20150325,000000,22050,22968.7,21437.5,21743.7,18.360816620304,0
+NBY.US,D,20150326,000000,22356.2,22356.2,20518.7,21743.7,9.7436736252865,0
+NBY.US,D,20150327,000000,21131.2,21743.7,19906.2,20518.7,11.275102221218,0
+NBY.US,D,20150330,000000,20825,21743.7,20212.5,21743.7,9.2930613731788,0
+NBY.US,D,20150331,000000,20825,22356.2,20825,21131.2,5.5657143747657,0
+NBY.US,D,20150401,000000,21743.7,23581.2,20825,22356.2,16.96000027136,0
+NBY.US,D,20150402,000000,24500,28175,23275,26337.5,46.628572174629,0
+NBY.US,D,20150406,000000,24806.2,29706.2,24806.2,25418.7,26.272653481587,0
+NBY.US,D,20150407,000000,26643.7,26643.7,24806.2,26337.5,6.644898065502,0
+NBY.US,D,20150408,000000,25112.5,26643.7,25112.5,26337.5,4.4963266025535,0
+NBY.US,D,20150409,000000,26643.7,26950,26031.2,26950,2.4057143242057,0
+NBY.US,D,20150410,000000,26643.7,27256.2,26031.2,26337.5,9.5673470918531,0
+NBY.US,D,20150413,000000,27562.5,27868.7,26031.2,27868.7,3.6440816909584,0
+NBY.US,D,20150414,000000,27562.5,27868.7,24500,27562.5,9.0873470841731,0
+NBY.US,D,20150415,000000,26337.5,26950,25112.5,25418.7,5.7330613162188,0
+NBY.US,D,20150416,000000,25112.5,25725,23887.5,25418.7,9.1526532076669,0
+NBY.US,D,20150417,000000,24500,26643.7,24193.7,25725,5.1428572251429,0
+NBY.US,D,20150420,000000,27256.2,27256.2,25112.5,26643.7,4.4791837451363,0
+NBY.US,D,20150421,000000,23581.2,24193.7,18375,20518.7,71.478368490593,0
+NBY.US,D,20150422,000000,20518.7,20825,18987.5,20212.5,25.851428985051,0
+NBY.US,D,20150423,000000,20212.5,20518.7,19293.7,19293.7,14.762449215791,0
+NBY.US,D,20150424,000000,19906.2,20212.5,18987.5,19293.7,6.8293878643722,0
+NBY.US,D,20150427,000000,18987.5,20212.5,18987.5,19906.2,8.8359185087216,0
+NBY.US,D,20150428,000000,19906.2,19906.2,19293.7,19293.7,12.315918564402,0
+NBY.US,D,20150429,000000,19293.7,20212.5,19293.7,19600,15.526530860669,0
+NBY.US,D,20150430,000000,20518.7,20825,19293.7,19293.7,11.866122638838,0
+NBY.US,D,20150501,000000,19906.2,19906.2,19293.7,19906.2,7.4514286906514,0
+NBY.US,D,20150504,000000,19293.7,19906.2,18375,19293.7,16.000000256,0
+NBY.US,D,20150505,000000,18681.2,18987.5,18068.7,18681.2,5.7142858057143,0
+NBY.US,D,20150506,000000,18987.5,20518.7,17150,18987.5,46.648164011677,0
+NBY.US,D,20150507,000000,19600,19600,16843.7,17456.2,20.025306442854,0
+NBY.US,D,20150508,000000,18987.5,18987.5,15618.7,17150,13.123265516095,0
+NBY.US,D,20150511,000000,17150,18681.2,16231.2,17762.5,7.0595919496882,0
+NBY.US,D,20150512,000000,18375,18375,16843.7,17456.2,3.5420408729992,0
+NBY.US,D,20150513,000000,17150,18068.7,17150,17150,3.7167347533453,0
+NBY.US,D,20150514,000000,19293.7,19293.7,17762.5,18375,23.689796297404,0
+NBY.US,D,20150515,000000,18987.5,19600,18681.2,18987.5,9.3918368849633,0
+NBY.US,D,20150518,000000,19600,19600,18987.5,19293.7,5.2530613085388,0
+NBY.US,D,20150519,000000,19293.7,19600,18375,18681.2,5.8073470316931,0
+NBY.US,D,20150520,000000,18681.2,19600,18375,19600,9.3706123948278,0
+NBY.US,D,20150521,000000,19600,21131.2,18987.5,21131.2,9.9853062822139,0
+NBY.US,D,20150522,000000,21131.2,22050,19293.7,21437.5,12.287347135373,0
+NBY.US,D,20150526,000000,22050,22050,19906.2,21437.5,7.9502042088359,0
+NBY.US,D,20150527,000000,21131.2,23275,20825,22662.5,32.927347465613,0
+NBY.US,D,20150528,000000,23275,24193.7,22662.5,23887.5,21.899592187128,0
+NBY.US,D,20150529,000000,23887.5,24500,23581.2,23581.2,10.563265475135,0
+NBY.US,D,20150601,000000,23887.5,26031.2,23887.5,26031.2,17.982041104039,0
+NBY.US,D,20150602,000000,25418.7,26337.5,24193.7,24806.2,21.290612585548,0
+NBY.US,D,20150603,000000,26337.5,26643.7,24806.2,25418.7,7.2293878707722,0
+NBY.US,D,20150604,000000,29093.7,32156.2,26337.5,27256.2,160.26449236015,0
+NBY.US,D,20150605,000000,27562.5,28175,24806.2,26643.7,23.637551398609,0
+NBY.US,D,20150608,000000,27868.7,27868.7,25418.7,26950,10.749387927092,0
+NBY.US,D,20150609,000000,27562.5,27562.5,25725,26337.5,11.74448998383,0
+NBY.US,D,20150610,000000,26031.2,26031.2,22968.7,24193.7,21.091428908891,0
+NBY.US,D,20150611,000000,25112.5,25112.5,22050,24806.2,9.7412246456555,0
+NBY.US,D,20150612,000000,23887.5,24500,22968.7,24193.7,4.9567347731853,0
+NBY.US,D,20150615,000000,24193.7,24193.7,22356.2,22356.2,8.5942858517943,0
+NBY.US,D,20150616,000000,22662.5,22968.7,19906.2,19906.2,18.785306423014,0
+NBY.US,D,20150617,000000,21437.5,22968.7,20212.5,22050,9.4008164769437,0
+NBY.US,D,20150618,000000,22050,22662.5,22050,22050,4.3036735382465,0
+NBY.US,D,20150619,000000,22050,22356.2,20212.5,20212.5,6.5436735740865,0
+NBY.US,D,20150622,000000,20518.7,22050,20518.7,20825,5.1853062054139,0
+NBY.US,D,20150623,000000,20825,21437.5,19906.2,20212.5,9.0081634094367,0
+NBY.US,D,20150624,000000,20518.7,20825,19906.2,20518.7,7.52000012032,0
+NBY.US,D,20150625,000000,20518.7,21743.7,19906.2,21437.5,11.918367537633,0
+NBY.US,D,20150626,000000,21131.2,21131.2,19906.2,20212.5,12.032653253747,0
+NBY.US,D,20150629,000000,19906.2,20212.5,19293.7,19293.7,7.2522450139951,0
+NBY.US,D,20150630,000000,19600,19600,18987.5,18987.5,3.1714286221714,0
+NBY.US,D,20150701,000000,18987.5,19906.2,18987.5,19293.7,1.3322449192751,0
+NBY.US,D,20150702,000000,19293.7,20212.5,18987.5,19906.2,2.5273469792131,0
+NBY.US,D,20150706,000000,19906.2,20518.7,18681.2,19600,6.9453062335739,0
+NBY.US,D,20150707,000000,19293.7,19293.7,16843.7,17762.5,20.21551052753,0
+NBY.US,D,20150708,000000,18068.7,18987.5,17456.2,17456.2,3.3142857673143,0
+NBY.US,D,20150709,000000,18068.7,19293.7,17762.5,18681.2,4.9306123237878,0
+NBY.US,D,20150710,000000,18681.2,18987.5,17762.5,18987.5,2.3640816704784,0
+NBY.US,D,20150713,000000,17762.5,18987.5,17762.5,18987.5,2.4685714680686,0
+NBY.US,D,20150714,000000,18987.5,18987.5,18068.7,18987.5,2.835102086178,0
+NBY.US,D,20150715,000000,18681.2,19600,18068.7,18681.2,5.9722449935151,0
+NBY.US,D,20150716,000000,18987.5,18987.5,18068.7,18987.5,3.9542857775543,0
+NBY.US,D,20150717,000000,18987.5,19906.2,18375,19906.2,4.5322449704751,0
+NBY.US,D,20150720,000000,19906.2,20825,18068.7,18375,7.1444899102302,0
+NBY.US,D,20150721,000000,17456.2,19600,17456.2,19293.7,2.1093877888522,0
+NBY.US,D,20150722,000000,19293.7,20518.7,18681.2,19906.2,3.1444898462302,0
+NBY.US,D,20150723,000000,19906.2,19906.2,18681.2,19906.2,2.3183673840327,0
+NBY.US,D,20150724,000000,19906.2,19906.2,18375,18375,3.9934694516506,0
+NBY.US,D,20150727,000000,18681.2,18681.2,17762.5,18068.7,4.1697959850841,0
+NBY.US,D,20150728,000000,18375,18987.5,18068.7,18375,2.4783673865927,0
+NBY.US,D,20150729,000000,18068.7,18375,17762.5,18068.7,2.0538775838824,0
+NBY.US,D,20150730,000000,17762.5,18375,17762.5,18068.7,2.3216326902073,0
+NBY.US,D,20150731,000000,18375,18375,17762.5,17762.5,1.6914285984914,0
+NBY.US,D,20150803,000000,17762.5,18068.7,17456.2,18068.7,4.7665306885094,0
+NBY.US,D,20150804,000000,17762.5,18375,17456.2,17456.2,1.9983673789127,0
+NBY.US,D,20150805,000000,18375,18375,17456.2,17762.5,1.6653061490939,0
+NBY.US,D,20150806,000000,17456.2,18375,17456.2,17456.2,2.1518367691233,0
+NBY.US,D,20150807,000000,17456.2,17762.5,17150,17150,1.9918367665633,0
+NBY.US,D,20150810,000000,17150,18068.7,16843.7,17150,4.7216327286073,0
+NBY.US,D,20150811,000000,17456.2,17762.5,16843.7,17762.5,5.6791837643363,0
+NBY.US,D,20150812,000000,17762.5,18068.7,17456.2,17762.5,3.3338776043624,0
+NBY.US,D,20150813,000000,17762.5,18068.7,17456.2,18068.7,2.1257143197257,0
+NBY.US,D,20150814,000000,18068.7,18375,16843.7,17150,8.6465307505894,0
+NBY.US,D,20150817,000000,17150,17150,15312.5,15312.5,14.200816553744,0
+NBY.US,D,20150818,000000,15618.7,16231.2,15312.5,16231.2,3.0661224980376,0
+NBY.US,D,20150819,000000,16231.2,16537.5,15006.2,15006.2,6.7036735766465,0
+NBY.US,D,20150820,000000,14700,15006.2,10412.5,12556.2,18.053877839882,0
+NBY.US,D,20150821,000000,12250,12862.5,11637.5,12250,23.670204460356,0
+NBY.US,D,20150824,000000,5206.25,13168.7,5206.25,11943.7,31.162449478191,0
+NBY.US,D,20150825,000000,11637.5,12250,6737.5,12250,29.100408628872,0
+NBY.US,D,20150826,000000,12250,12556.2,11025,12250,4.0489796566204,0
+NBY.US,D,20150827,000000,12556.2,12556.2,9493.75,11943.7,6.9779592953208,0
+NBY.US,D,20150828,000000,12556.2,12862.5,11025,11025,6.2955103048098,0
+NBY.US,D,20150831,000000,11331.2,11637.5,11331.2,11637.5,2.5828571841829,0
+NBY.US,D,20150901,000000,11331.2,12862.5,11331.2,12556.2,7.6832654290547,0
+NBY.US,D,20150902,000000,12250,12862.5,11637.5,11637.5,5.2538776350824,0
+NBY.US,D,20150903,000000,11943.7,12862.5,11637.5,12250,2.3836735075265,0
+NBY.US,D,20150904,000000,12862.5,13168.7,12250,12862.5,2.3934694260506,0
+NBY.US,D,20150908,000000,12250,13168.7,12250,12862.5,2.8995918831282,0
+NBY.US,D,20150909,000000,12862.5,13475,12862.5,13475,1.2930612451788,0
+NBY.US,D,20150910,000000,13475,13475,12862.5,13475,1.6922449250351,0
+NBY.US,D,20150911,000000,13168.7,13781.2,12862.5,13781.2,2.3673469766531,0
+NBY.US,D,20150914,000000,12862.5,14087.5,12556.2,13168.7,5.1526531436669,0
+NBY.US,D,20150915,000000,12862.5,13475,12250,12556.2,4.9240817114384,0
+NBY.US,D,20150916,000000,12862.5,13781.2,11025,11943.7,28.222041267879,0
+NBY.US,D,20150917,000000,11331.2,11943.7,11025,11637.5,3.7036735286465,0
+NBY.US,D,20150918,000000,11331.2,11943.7,9800,10106.2,12.548571629349,0
+NBY.US,D,20150921,000000,10412.5,11025,10412.5,10718.7,3.8008163873437,0
+NBY.US,D,20150922,000000,10718.7,11025,10106.2,10412.5,3.1542857647543,0
+NBY.US,D,20150923,000000,10412.5,11025,10106.2,11025,2.4906122847478,0
+NBY.US,D,20150924,000000,11025,11637.5,11025,11025,1.7289796195004,0
+NBY.US,D,20150925,000000,10412.5,10718.7,9187.5,9493.75,23.542857519543,0
+NBY.US,D,20150928,000000,10412.5,10412.5,8881.25,9493.75,5.7795919292082,0
+NBY.US,D,20150929,000000,9187.5,9493.75,8881.25,9187.5,4.4669388469812,0
+NBY.US,D,20150930,000000,9187.5,9493.75,7656.25,8881.25,13.586938992901,0
+NBY.US,D,20151001,000000,8575,8881.25,7962.5,8268.75,3.2587755623445,0
+NBY.US,D,20151002,000000,7656.25,8881.25,6737.5,8881.25,17.573877832202,0
+NBY.US,D,20151005,000000,8575,9187.5,7656.25,8268.75,1.2840816531984,0
+NBY.US,D,20151006,000000,8575,9493.75,8575,9187.5,4.1959184344816,0
+NBY.US,D,20151007,000000,9187.5,9493.75,8575,8881.25,2.0277551344849,0
+NBY.US,D,20151008,000000,9800,10718.7,9187.5,9800,11.875918557362,0
+NBY.US,D,20151009,000000,10718.7,11025,9800,9800,7.8138776760424,0
+NBY.US,D,20151012,000000,10412.5,10718.7,9800,10412.5,1.5110204323396,0
+NBY.US,D,20151013,000000,10412.5,10718.7,9187.5,9800,2.9159184140016,0
+NBY.US,D,20151014,000000,9800,10718.7,9800,9800,4.9795919164082,0
+NBY.US,D,20151015,000000,10106.2,10718.7,10106.2,10718.7,3.7910204688196,0
+NBY.US,D,20151016,000000,11025,11025,10106.2,10106.2,3.5657143427657,0
+NBY.US,D,20151019,000000,10106.2,11025,10106.2,10718.7,1.1853061414139,0
+NBY.US,D,20151020,000000,11025,11637.5,10412.5,10412.5,3.7779592441208,0
+NBY.US,D,20151021,000000,10718.7,11331.2,9493.75,9800,5.237551104209,0
+NBY.US,D,20151022,000000,9187.5,10106.2,9187.5,9800,1.9167347245453,0
+NBY.US,D,20151023,000000,5206.25,5818.75,4593.75,4900,159.00408417672,0
+NBY.US,D,20151026,000000,5818.75,6737.5,4900,5818.75,40.555102689698,0
+NBY.US,D,20151027,000000,5818.75,5818.75,5206.25,5206.25,23.986939159301,0
+NBY.US,D,20151028,000000,5206.25,5512.5,5206.25,5206.25,9.4465307633894,0
+NBY.US,D,20151029,000000,5512.5,5512.5,5206.25,5512.5,12.816326735673,0
+NBY.US,D,20151030,000000,5512.5,5818.75,5206.25,5512.5,5.8416327465273,0
+NBY.US,D,20151102,000000,5512.5,6125,5206.25,5818.75,12.613877752842,0
+NBY.US,D,20151103,000000,5818.75,6125,5818.75,6125,11.263673649607,0
+NBY.US,D,20151104,000000,7043.75,7043.75,6125,6431.25,9.5583674998727,0
+NBY.US,D,20151105,000000,6125,6431.25,6125,6125,11.147755280405,0
+NBY.US,D,20151106,000000,6431.25,6431.25,5512.5,5512.5,14.977959423321,0
+NBY.US,D,20151109,000000,5818.75,6125,5512.5,6125,9.475102192418,0
+NBY.US,D,20151110,000000,5818.75,6125,5818.75,5818.75,3.9510204713796,0
+NBY.US,D,20151111,000000,6125,6125,5512.5,6125,6.2465307121894,0
+NBY.US,D,20151112,000000,6125,6125,5818.75,6125,4.0163265948735,0
+NBY.US,D,20151113,000000,6125,6125,5818.75,6125,4.8555102817698,0
+NBY.US,D,20151116,000000,6125,6125,5818.75,5818.75,7.6767348167053,0
+NBY.US,D,20151117,000000,6125,6125,5818.75,6125,4.5387755828245,0
+NBY.US,D,20151118,000000,5818.75,5818.75,5512.5,5818.75,5.9232654008947,0
+NBY.US,D,20151119,000000,5818.75,5818.75,4900,5206.25,29.949388234292,0
+NBY.US,D,20151120,000000,5206.25,5206.25,4900,5206.25,9.0612246347755,0
+NBY.US,D,20151123,000000,4900,5206.25,4593.75,4900,11.392653243507,0
+NBY.US,D,20151124,000000,4593.75,5206.25,3981.25,4287.5,22.723265669695,0
+NBY.US,D,20151125,000000,3981.25,4593.75,3981.25,4593.75,10.207347102093,0
+NBY.US,D,20151127,000000,4593.75,4900,4593.75,4900,7.8726531871869,0
+NBY.US,D,20151130,000000,4900,4900,3981.25,4900,13.665306341094,0
+NBY.US,D,20151201,000000,4287.5,4900,4287.5,4287.5,20.470204409156,0
+NBY.US,D,20151202,000000,4593.75,4900,4287.5,4287.5,9.0432654508147,0
+NBY.US,D,20151203,000000,4900,4900,4287.5,4287.5,10.146938937861,0
+NBY.US,D,20151204,000000,4593.75,4593.75,3981.25,4287.5,17.315918644402,0
+NBY.US,D,20151207,000000,4287.5,4287.5,3981.25,3981.25,11.555918552242,0
+NBY.US,D,20151208,000000,3981.25,4593.75,3981.25,4287.5,9.9069389340212,0
+NBY.US,D,20151209,000000,4287.5,4287.5,3981.25,3981.25,6.9126531718269,0
+NBY.US,D,20151210,000000,4287.5,4287.5,3981.25,3981.25,3.4514286266514,0
+NBY.US,D,20151211,000000,4287.5,4287.5,3675,3675,14.168163491997,0
+NBY.US,D,20151214,000000,3675,4287.5,3062.5,3368.75,17.511837014883,0
+NBY.US,D,20151215,000000,3062.5,3675,2450,2450,26.533877975562,0
+NBY.US,D,20151216,000000,1837.5,2756.25,1837.5,2450,28.045714734446,0
+NBY.US,D,20151217,000000,2450,3368.75,2450,2756.25,29.413878021642,0
+NBY.US,D,20151218,000000,3368.75,3368.75,2756.25,3062.5,26.77551063249,0
+NBY.US,D,20151221,000000,2511.25,4642.75,2511.25,4397.75,396.16327164473,0
+NBY.US,D,20151222,000000,4214,4716.25,3087,3258.5,163.77551282449,0
+NBY.US,D,20151223,000000,3234,3270.75,3197.25,3209.5,38.204082243918,0
+NBY.US,D,20151224,000000,3185,3185,2548,2744,90.974695333146,0
+NBY.US,D,20151228,000000,2474.5,2805.86,2474.5,2768.5,34.106122994678,0
+NBY.US,D,20151229,000000,2756.25,2841.88,2450,2474.38,58.488164201117,0
+NBY.US,D,20151230,000000,2450,2646,2437.75,2548,46.09551094161,0
+NBY.US,D,20151231,000000,2450,2682.75,2375.52,2474.5,75.767348151053,0
+NBY.US,D,20160104,000000,2388.75,2560.25,2388.75,2474.5,17.34449007343,0
+NBY.US,D,20160105,000000,2474.5,2894.31,2474.5,2658.25,57.861225415576,0
+NBY.US,D,20160106,000000,2756.25,3405.5,2682.75,2793,63.349388768692,0
+NBY.US,D,20160107,000000,3001.25,3123.14,2744,3001.25,51.056327347513,0
+NBY.US,D,20160108,000000,3074.75,3221.75,2976.75,3099.25,43.923266008895,0
+NBY.US,D,20160111,000000,3393.25,3405.5,2878.75,2878.75,24.257959571801,0
+NBY.US,D,20160112,000000,2878.75,3074.75,2853.02,2906.07,19.911837053283,0
+NBY.US,D,20160113,000000,2903.25,3050.25,2670.5,2682.75,18.24000029184,0
+NBY.US,D,20160114,000000,2829.75,3038,2793,3001.25,16.026122705398,0
+NBY.US,D,20160115,000000,3001.25,3295.25,2780.75,2940,9.877551178449,0
+NBY.US,D,20160119,000000,2842,3111.5,2842,3087,11.673469574531,0
+NBY.US,D,20160120,000000,3148.25,3613.75,3001.25,3552.5,29.843265783615,0
+NBY.US,D,20160121,000000,3668,3920,3564.75,3687.25,55.776327423033,0
+NBY.US,D,20160122,000000,3797.5,4189.5,3711.75,3920,33.395918901682,0
+NBY.US,D,20160125,000000,4018,4018,3675,3797.5,8.6563266691135,0
+NBY.US,D,20160126,000000,3760.75,3785.25,3675,3687.25,19.622041130279,0
+NBY.US,D,20160127,000000,3687.25,3871,3491.25,3613.75,8.4032654405747,0
+NBY.US,D,20160128,000000,3577,3577,3270.75,3307.5,12.523265506495,0
+NBY.US,D,20160129,000000,3417.75,3417.75,3160.5,3160.5,5.7902041742759,0
+NBY.US,D,20160201,000000,3283,3626,3246.25,3368.75,14.948571667749,0
+NBY.US,D,20160202,000000,3398.27,3515.75,3123.75,3148.25,7.1183674608327,0
+NBY.US,D,20160203,000000,3185,3263.77,3050.25,3062.5,11.124081810638,0
+NBY.US,D,20160204,000000,3062.5,3221.63,3025.75,3038,2.04000003264,0
+NBY.US,D,20160205,000000,2989,3082.83,2964.5,2989,9.8514287290514,0
+NBY.US,D,20160208,000000,2976.75,3003.82,2511.25,2535.75,17.668571711269,0
+NBY.US,D,20160209,000000,2401,2547.88,2401,2486.87,12.355102238498,0
+NBY.US,D,20160210,000000,2500.47,2500.47,2352,2352,11.909387945652,0
+NBY.US,D,20160211,000000,2413.25,2413.25,2327.5,2327.5,6.3795919388082,0
+NBY.US,D,20160212,000000,2427.34,2481.85,2352,2462.25,10.331428736731,0
+NBY.US,D,20160216,000000,2416.92,2499,2339.75,2339.75,9.9338777099624,0
+NBY.US,D,20160217,000000,2339.75,2339.75,2168.25,2192.75,34.556735246785,0
+NBY.US,D,20160218,000000,2229.38,2229.5,2192.75,2192.75,7.0767348071053,0
+NBY.US,D,20160219,000000,2180.5,2266.25,2180.5,2180.5,7.3232654232947,0
+NBY.US,D,20160222,000000,2205,2401,2204.88,2253.39,9.3273470880131,0
+NBY.US,D,20160223,000000,2241.75,2266.25,2192.75,2254,6.0253062188539,0
+NBY.US,D,20160224,000000,2303,2303,2241.87,2266.25,2.1804081981518,0
+NBY.US,D,20160225,000000,2303,2303,2266.25,2290.75,3.4269388303412,0
+NBY.US,D,20160226,000000,2290.75,2646,2278.38,2633.75,45.118368068833,0
+NBY.US,D,20160229,000000,2633.75,2976.75,2633.75,2817.5,86.494695261466,0
+NBY.US,D,20160301,000000,2940,2940,2621.5,2646,52.89551105041,0
+NBY.US,D,20160302,000000,2658.25,2658.25,2511.25,2572.5,20.839184006896,0
+NBY.US,D,20160303,000000,2584.75,2891.98,2535.75,2891.98,26.250612664908,0
+NBY.US,D,20160304,000000,2927.75,2927.75,2756.25,2756.25,31.8710209181,0
+NBY.US,D,20160307,000000,2832.32,3050.25,2707.25,2731.75,16.70449006319,0
+NBY.US,D,20160308,000000,2658.25,2756.25,2560.25,2756.25,17.29551048081,0
+NBY.US,D,20160309,000000,2707.25,2707.25,2572.5,2633.75,11.027755278485,0
+NBY.US,D,20160310,000000,2695,2695,2511.25,2548,12.16000019456,0
+NBY.US,D,20160311,000000,2548,2548,2327.5,2401,25.459592244088,0
+NBY.US,D,20160314,000000,2474.5,2474.5,2339.75,2401,12.161632847647,0
+NBY.US,D,20160315,000000,2437.75,2755.02,2352,2450,32.22449031151,0
+NBY.US,D,20160316,000000,2548,2548,2339.75,2450,18.134694167706,0
+NBY.US,D,20160317,000000,2523.5,2646,2511.25,2584.75,26.865306552294,0
+NBY.US,D,20160318,000000,2621.5,2866.5,2560.25,2731.75,40.28898023646,0
+NBY.US,D,20160321,000000,2756.25,2866.5,2719.5,2817.5,26.454694300826,0
+NBY.US,D,20160322,000000,2817.5,2878.75,2731.75,2780.75,9.8669389333812,0
+NBY.US,D,20160323,000000,2817.5,2817.5,2523.5,2523.5,9.5306123973878,0
+NBY.US,D,20160324,000000,2511.25,2817.5,2327.5,2817.5,16.703673736647,0
+NBY.US,D,20160328,000000,2793,2817.5,2437.75,2511.25,19.040816631184,0
+NBY.US,D,20160329,000000,2646,2695,2474.38,2584.63,7.8653062482939,0
+NBY.US,D,20160330,000000,2594.55,2621.5,2486.75,2486.75,1.8718367646433,0
+NBY.US,D,20160331,000000,2614.15,2633.75,2572.5,2572.5,8.6669389141812,0
+NBY.US,D,20160401,000000,2523.5,2817.5,2511.25,2560.25,26.924082063438,0
+NBY.US,D,20160404,000000,2535.75,2756.25,2450,2511.25,25.084898360542,0
+NBY.US,D,20160405,000000,2597,2597,2450,2450,3.7861225095576,0
+NBY.US,D,20160406,000000,2523.5,2560.13,2462.25,2511.25,6.0326531577469,0
+NBY.US,D,20160407,000000,2462.25,2621.5,2327.5,2621.5,35.874286288274,0
+NBY.US,D,20160408,000000,2682.75,2682.75,2450,2474.5,8.6481634036767,0
+NBY.US,D,20160411,000000,2474.5,2584.75,2352,2376.5,11.183673648327,0
+NBY.US,D,20160412,000000,2450,2511.25,2370.37,2401,9.5567348467853,0
+NBY.US,D,20160413,000000,2499,2511.25,2388.75,2450,5.3926531475069,0
+NBY.US,D,20160414,000000,2437.63,2511.25,2406.27,2511.25,4.4000000704,0
+NBY.US,D,20160415,000000,2437.75,2511.25,2437.75,2450,3.3232653592947,0
+NBY.US,D,20160418,000000,2437.75,2486.75,2352,2486.75,10.265306286694,0
+NBY.US,D,20160419,000000,2413.25,2505.12,2352,2401,3.1314286215314,0
+NBY.US,D,20160420,000000,2388.75,2449.88,2352,2352,3.9297959812441,0
+NBY.US,D,20160421,000000,2388.75,2437.75,2352,2437.75,1.7371428849371,0
+NBY.US,D,20160422,000000,2437.75,2437.75,2364.37,2388.75,3.6693878138122,0
+NBY.US,D,20160425,000000,2388.75,2492.51,2388.75,2406.88,2.6865306552294,0
+NBY.US,D,20160426,000000,2399.77,2572.5,2399.77,2531.34,6.9159184780016,0
+NBY.US,D,20160427,000000,2572.5,3050.25,2572.5,2976.75,81.879184983536,0
+NBY.US,D,20160428,000000,2976.75,3551.27,2940,3368.87,79.714286989714,0
+NBY.US,D,20160429,000000,3430,4189.5,3356.5,3874.67,107.03755273301,0
+NBY.US,D,20160502,000000,3846.5,4140.5,3270.75,3319.75,55.959184568816,0
+NBY.US,D,20160503,000000,3332,3392.02,2782.59,2900.8,87.845715691246,0
+NBY.US,D,20160504,000000,3062.5,3185,3062.5,3164.17,46.065306859494,0
+NBY.US,D,20160505,000000,3062.5,3197.86,2940,2940,16.783673737927,0
+NBY.US,D,20160506,000000,2927.75,2927.75,2535.75,2646,20.282449304111,0
+NBY.US,D,20160509,000000,2694.88,2707.25,2572.5,2597.12,14.065306347494,0
+NBY.US,D,20160510,000000,2621.5,2670.5,2584.75,2597,6.0155103003298,0
+NBY.US,D,20160511,000000,2695,3001.25,2695,3001.25,31.333878052362,0
+NBY.US,D,20160512,000000,3197.25,3466.75,3062.5,3123.75,45.994286450194,0
+NBY.US,D,20160513,000000,3185,3307.5,3074.75,3172.75,109.79918543026,0
+NBY.US,D,20160516,000000,3111.5,3197.25,2995.12,3099.25,21.542041160999,0
+NBY.US,D,20160517,000000,2854.13,3344.13,2793,3001.25,32.04000051264,0
+NBY.US,D,20160518,000000,3025.75,3160.5,2891,3038,35.117551582289,0
+NBY.US,D,20160519,000000,2940.12,3284.22,2940,3284.22,18.456326825913,0
+NBY.US,D,20160520,000000,3307.5,3773,3234,3491.25,103.47183839024,0
+NBY.US,D,20160523,000000,3675,3675,3270.75,3466.87,36.29551078481,0
+NBY.US,D,20160524,000000,3417.75,3552.5,3314.85,3540.25,32.145306636774,0
+NBY.US,D,20160525,000000,3393.25,3613.75,3270.75,3466.75,25.676735104705,0
+NBY.US,D,20160526,000000,3564.75,3699.5,3319.75,3356.5,18.209796209724,0
+NBY.US,D,20160527,000000,3264.62,3552.36,3264.62,3479,9.4204083139918,0
+NBY.US,D,20160531,000000,3503.5,3675,3503.5,3601.5,31.978776021864,0
+NBY.US,D,20160601,000000,3687.25,3687.25,3344.25,3405.5,20.287347263373,0
+NBY.US,D,20160602,000000,3515.75,3564.85,3393.25,3405.5,23.17551057489,0
+NBY.US,D,20160603,000000,3503.5,3540.11,3332,3454.5,10.376326696633,0
+NBY.US,D,20160606,000000,3405.13,3534.12,3368.87,3405.5,6.4889796956604,0
+NBY.US,D,20160607,000000,3491.25,3515.75,3393.25,3479,5.0579592646008,0
+NBY.US,D,20160608,000000,3405.5,3454.5,3344.25,3344.25,9.6334695418906,0
+NBY.US,D,20160609,000000,3355.89,3430,3355.89,3430,11.041632829727,0
+NBY.US,D,20160610,000000,3368.75,3371.2,3062.5,3172.75,53.350204935236,0
+NBY.US,D,20160613,000000,3172.75,3454.5,3172.75,3393.25,18.211428862811,0
+NBY.US,D,20160614,000000,3393.25,3515.75,3223.1,3223.1,12.134694071706,0
+NBY.US,D,20160615,000000,3209.5,3491.25,3160.5,3491.25,20.324081957838,0
+NBY.US,D,20160616,000000,3430,3430,3270.75,3430,5.6106123346678,0
+NBY.US,D,20160617,000000,3454.5,3454.5,3172.87,3258.5,11.308571609509,0
+NBY.US,D,20160620,000000,3295.25,3356.5,3185,3344.13,26.109388172852,0
+NBY.US,D,20160621,000000,3344.49,3356.5,3185,3197.25,22.699592199928,0
+NBY.US,D,20160622,000000,3197.25,3221.75,3062.5,3062.5,32.611429093211,0
+NBY.US,D,20160623,000000,3087,3344.25,3087,3197.25,15.922449234351,0
+NBY.US,D,20160624,000000,3001.25,3246.25,3001.25,3087,10.026122609398,0
+NBY.US,D,20160627,000000,3062.5,3087,2940,2940,17.084081905998,0
+NBY.US,D,20160628,000000,3160.5,3356.5,3087,3087.12,28.760816786704,0
+NBY.US,D,20160629,000000,3087,3099.13,2597,2768.5,41.063674126407,0
+NBY.US,D,20160630,000000,2805.25,3319.75,2658.13,3062.5,109.04979766316,0
+NBY.US,D,20160701,000000,3180.1,3356.5,3087,3160.5,33.964082176078,0
+NBY.US,D,20160705,000000,3123.75,3172.75,2780.75,2793,36.844082222158,0
+NBY.US,D,20160706,000000,2793,3246.25,2793,3074.75,48.59102118562,0
+NBY.US,D,20160707,000000,3038,3234,2793,2805.25,48.018776278504,0
+NBY.US,D,20160708,000000,2829.75,3044.12,2817.5,3013.5,22.582041177639,0
+NBY.US,D,20160711,000000,2940,3148.25,2842,3013.5,31.257143357257,0
+NBY.US,D,20160712,000000,3136,3209.5,2866.5,2891,27.065306555494,0
+NBY.US,D,20160713,000000,2891,3037.88,2817.5,2891,28.376326984633,0
+NBY.US,D,20160714,000000,3062.5,3062.5,2646,2780.75,76.795919596082,0
+NBY.US,D,20160715,000000,2854.25,3079.65,2719.5,2927.75,85.756736065985,0
+NBY.US,D,20160718,000000,2940,3074.63,2768.38,2805.25,52.957551867729,0
+NBY.US,D,20160719,000000,2989,3038,2633.75,2768.5,94.943674988487,0
+NBY.US,D,20160720,000000,2756.25,2964.5,2658.25,2827.3,54.698776385384,0
+NBY.US,D,20160721,000000,2817.5,3025.75,2744,2817.5,76.378776732264,0
+NBY.US,D,20160722,000000,2903.25,2940,2811.37,2829.75,27.105306556134,0
+NBY.US,D,20160725,000000,2915.5,2915.5,2725.62,2793,24.767347335053,0
+NBY.US,D,20160726,000000,2805.25,2805.25,2707.25,2723.42,18.918367649633,0
+NBY.US,D,20160727,000000,2719.5,2829.63,2633.75,2805.37,45.149388477492,0
+NBY.US,D,20160728,000000,2878.75,2912.8,2780.75,2872.62,9.3044899447902,0
+NBY.US,D,20160729,000000,2793.12,2867.72,2793.12,2863.56,12.972245105515,0
+NBY.US,D,20160801,000000,2890.39,2915.5,2866.5,2871.4,21.582041161639,0
+NBY.US,D,20160802,000000,2864.54,2903.25,2780.75,2842,12.698775713384,0
+NBY.US,D,20160803,000000,2854.25,2854.25,2597,2704.8,25.853877964682,0
+NBY.US,D,20160804,000000,2756.25,2878.75,2695,2866.5,7.1820409312392,0
+NBY.US,D,20160805,000000,2829.75,3038,2829.75,2878.75,24.846531009789,0
+NBY.US,D,20160808,000000,2842,3025.75,2815.05,2915.5,28.767347399053,0
+NBY.US,D,20160809,000000,3013.5,3013.5,2927.75,2927.75,19.580408476552,0
+NBY.US,D,20160810,000000,2891,2945.88,2878.75,2915.38,7.837551145809,0
+NBY.US,D,20160811,000000,2878.75,3111.5,2878.75,3006.15,28.574694334746,0
+NBY.US,D,20160812,000000,3503.5,5132.75,3062.5,5071.5,1846.0343152508,0
+NBY.US,D,20160815,000000,5488,6480.25,4900,5181.75,1407.860430689,0
+NBY.US,D,20160816,000000,4471.25,5132.75,4471.25,4777.5,245.60082025614,0
+NBY.US,D,20160817,000000,4667.25,4802,4238.5,4544.75,196.06367660641,0
+NBY.US,D,20160818,000000,4508,4532.5,4299.75,4373.25,128.58612450636,0
+NBY.US,D,20160819,000000,4336.5,4336.5,4103.75,4324.25,106.03020577812,0
+NBY.US,D,20160822,000000,4214,4612.12,3981.25,4471.25,142.24081860238,0
+NBY.US,D,20160823,000000,4459,4837.52,4348.75,4630.5,87.531429971931,0
+NBY.US,D,20160824,000000,4655,4777.6,4177.25,4275.25,83.391838068963,0
+NBY.US,D,20160825,000000,4263,4263,3675,4128.25,97.9289811587,0
+NBY.US,D,20160826,000000,4116,4373.25,3993.5,4373.25,55.873470281731,0
+NBY.US,D,20160829,000000,4410,4458.86,4226.25,4397.75,25.004898359262,0
+NBY.US,D,20160830,000000,4287.5,4373.25,4165,4299.75,28.59102086562,0
+NBY.US,D,20160831,000000,4299.75,4433.27,4042.5,4165,29.802449456431,0
+NBY.US,D,20160901,000000,4140.5,4226.25,4042.5,4214,11.453061407739,0
+NBY.US,D,20160902,000000,4201.01,4214,4091.5,4091.5,14.18449002287,0
+NBY.US,D,20160906,000000,4079.25,4157.65,4005.85,4042.5,10.742857314743,0
+NBY.US,D,20160907,000000,4005.75,4261.77,3858.75,3907.75,30.796735186625,0
+NBY.US,D,20160908,000000,3907.75,3907.75,3442.25,3785.25,115.05469571843,0
+NBY.US,D,20160909,000000,3748.5,3765.16,3565.97,3724,15.203265549375,0
+NBY.US,D,20160912,000000,3711.75,3797.5,3552.5,3675,23.974694261146,0
+NBY.US,D,20160913,000000,3785.11,3795.05,3613.75,3760.75,9.6759185221616,0
+NBY.US,D,20160914,000000,3797.5,3981.11,3797.5,3895.5,26.773061652859,0
+NBY.US,D,20160915,000000,3822,4145.89,3822,3969,28.883265768255,0
+NBY.US,D,20160916,000000,4005.75,4263,3907.75,4263,85.196736057025,0
+NBY.US,D,20160919,000000,4924.5,4924.5,4385.6,4642.75,155.69796167484,0
+NBY.US,D,20160920,000000,4642.75,4642.75,4287.5,4422.25,21.661224836376,0
+NBY.US,D,20160921,000000,4410,4593.75,4410,4581.5,26.771428999771,0
+NBY.US,D,20160922,000000,4642.75,4642.75,4508,4557,23.259592208888,0
+NBY.US,D,20160923,000000,4471.25,4583.95,4373.25,4385.5,26.063673886407,0
+NBY.US,D,20160926,000000,4397.75,4526.37,4361,4422.25,11.359183855216,0
+NBY.US,D,20160927,000000,4373.25,4593.75,4373.25,4581.5,26.484082056398,0
+NBY.US,D,20160928,000000,4569.25,4716.25,4557,4716.25,40.875919021362,0
+NBY.US,D,20160929,000000,4655,4860.9,4655,4814.25,65.666123499638,0
+NBY.US,D,20160930,000000,4802,5083.75,4716.25,5022.5,151.88816569552,0
+NBY.US,D,20161003,000000,5059.25,5414.5,4728.5,4887.75,188.40081934094,0
+NBY.US,D,20161004,000000,4838.75,5230.75,4740.75,5120.5,60.186123411958,0
+NBY.US,D,20161005,000000,5145,5916.75,5145,5708.5,325.17959703961,0
+NBY.US,D,20161006,000000,5782,5868.97,5206.35,5377.75,102.8897975646,0
+NBY.US,D,20161007,000000,5328.75,5475.61,5145,5304.25,63.355919381042,0
+NBY.US,D,20161010,000000,5451.25,5586,5071.5,5586,36.646531198589,0
+NBY.US,D,20161011,000000,5561.5,5836.88,5160.92,5292,62.15102140258,0
+NBY.US,D,20161012,000000,5243,5304.25,5053.12,5157.25,27.274286150674,0
+NBY.US,D,20161013,000000,5022.5,5255.25,4924.5,5096,56.141225388056,0
+NBY.US,D,20161014,000000,5108.25,5120.5,4716.25,4802,91.754287182354,0
+NBY.US,D,20161017,000000,4728.5,4814.25,4593.75,4789.61,12.337959381081,0
+NBY.US,D,20161018,000000,4802,4949,4777.5,4777.5,29.852245375595,0
+NBY.US,D,20161019,000000,4961.25,4961.25,4655,4900,35.90449037039,0
+NBY.US,D,20161020,000000,4838.75,4907.1,4716.25,4716.25,30.457143344457,0
+NBY.US,D,20161021,000000,4679.5,4802,4679.5,4802,20.68000033088,0
+NBY.US,D,20161024,000000,4838.61,4838.61,4716.25,4838.61,4.3363265999935,0
+NBY.US,D,20161025,000000,4727.27,4766.33,4593.75,4716.25,45.881633387167,0
+NBY.US,D,20161026,000000,4691.75,4900,4691.75,4900,3.4514286266514,0
+NBY.US,D,20161027,000000,4900,5026.42,4667.25,4961.25,10.84897976542,0
+NBY.US,D,20161028,000000,4802,4887.61,4802,4814.25,8.8440817741584,0
+NBY.US,D,20161031,000000,4777.5,5022.5,4716.25,4900,13.454694092826,0
+NBY.US,D,20161101,000000,4838.75,4961.25,4838.75,4899.37,8.997551164369,0
+NBY.US,D,20161102,000000,4961.25,5083.75,4777.5,4900,30.286531096829,0
+NBY.US,D,20161103,000000,5071.5,5071.5,4900,4900,5.8359184607216,0
+NBY.US,D,20161104,000000,5022.5,5206.25,4900,5083.75,19.098775815784,0
+NBY.US,D,20161107,000000,5328.75,5635,5316.5,5328.75,32.698776033384,0
+NBY.US,D,20161108,000000,5390,5647.25,5328.75,5390,25.880816740624,0
+NBY.US,D,20161109,000000,5390,5757.5,5328.75,5745.25,45.418776236904,0
+NBY.US,D,20161110,000000,5512.5,6229.23,5451.25,6125,57.565715206766,0
+NBY.US,D,20161111,000000,6002.5,6002.5,5022.5,5022.5,71.672654207987,0
+NBY.US,D,20161114,000000,5206.25,5553.27,5083.75,5512.5,35.519184241776,0
+NBY.US,D,20161115,000000,5328.75,5328.75,5083.75,5145,18.393469682051,0
+NBY.US,D,20161116,000000,5328.75,5451.25,5034.75,5206.25,16.191836993763,0
+NBY.US,D,20161117,000000,5206.25,5328.75,4900,5083.75,38.686531231229,0
+NBY.US,D,20161118,000000,5145,5145,4900,4991.87,41.929796589244,0
+NBY.US,D,20161121,000000,4961.25,5145,4961.25,4961.25,6.3371429585371,0
+NBY.US,D,20161122,000000,5022.5,5206.25,4900,5206.25,13.851428793051,0
+NBY.US,D,20161123,000000,5022.5,5117.66,4961.25,5022.5,8.644898097502,0
+NBY.US,D,20161125,000000,4961.25,5098.31,4961.25,5098.31,5.8473470323331,0
+NBY.US,D,20161128,000000,5022.5,5064.15,4961.25,4961.25,10.760816498704,0
+NBY.US,D,20161129,000000,4961.25,5022.5,4900,4900,32.709388278452,0
+NBY.US,D,20161130,000000,4900,4930.62,4838.75,4900,8.7542858543543,0
+NBY.US,D,20161201,000000,4900,4900,4777.5,4777.5,9.4416328041273,0
+NBY.US,D,20161202,000000,4777.5,4900,4655,4808.12,24.997551420369,0
+NBY.US,D,20161205,000000,4838.75,5022.5,4765.25,4900,11.261224669976,0
+NBY.US,D,20161206,000000,4838.75,5083.75,4777.5,5022.5,13.969796141884,0
+NBY.US,D,20161207,000000,4900,5084.97,4900,5083.75,15.528163513757,0
+NBY.US,D,20161208,000000,5022.5,5022.5,4961.25,4961.25,11.096326708153,0
+NBY.US,D,20161209,000000,5022.5,5056.55,4900,4961.25,9.5208164788637,0
+NBY.US,D,20161212,000000,4900,4900,4777.5,4838.75,13.980408386952,0
+NBY.US,D,20161213,000000,4777.5,4838.75,4716.25,4777.5,32.533061745019,0
+NBY.US,D,20161214,000000,4716.25,4764.13,4593.75,4593.75,10.48897975966,0
+NBY.US,D,20161215,000000,4593.75,4655,4593.75,4593.75,6.2073470380931,0
+NBY.US,D,20161216,000000,4593.75,4593.75,4471.25,4471.25,4.0563265955135,0
+NBY.US,D,20161219,000000,4410,4532.5,4354.87,4471.25,21.576326875833,0
+NBY.US,D,20161220,000000,4410,4471.25,3981.25,4397.75,37.56000060096,0
+NBY.US,D,20161221,000000,4287.5,4287.5,4226.25,4287.5,20.955918702642,0
+NBY.US,D,20161222,000000,4226.25,4287.5,4042.5,4287.5,11.727347126413,0
+NBY.US,D,20161223,000000,4226.25,4287.5,4165,4287.5,11.502041000359,0
+NBY.US,D,20161227,000000,4165,4287.5,4042.5,4042.5,25.24000040384,0
+NBY.US,D,20161228,000000,4042.5,4103.75,3981.25,4103.75,15.689796169404,0
+NBY.US,D,20161229,000000,4042.5,4103.75,4042.5,4097.62,16.463673732807,0
+NBY.US,D,20161230,000000,4042.5,4042.5,3981.25,4042.5,15.071836975843,0
+NBY.US,D,20170103,000000,3981.25,4042.5,3951.85,3971.45,18.705306421734,0
+NBY.US,D,20170104,000000,3981.25,4103.75,3920,4042.5,24.276735082305,0
+NBY.US,D,20170105,000000,4042.5,4103.75,4042.5,4103.75,9.9967348538253,0
+NBY.US,D,20170106,000000,4042.5,4103.75,3981.25,4042.5,12.559183874416,0
+NBY.US,D,20170109,000000,4165,4532.5,4165,4532.5,38.632653679347,0
+NBY.US,D,20170110,000000,4471.25,5328.75,4165,5022.5,95.770613777228,0
+NBY.US,D,20170111,000000,4961.25,4961.25,4287.5,4655,25.519184081776,0
+NBY.US,D,20170112,000000,4655,4655,4471.25,4593.75,5.5371429457371,0
+NBY.US,D,20170113,000000,4471.25,4986.34,4471.25,4838.75,23.74449017583,0
+NBY.US,D,20170117,000000,4777.5,4777.5,4471.25,4532.5,18.555918664242,0
+NBY.US,D,20170118,000000,4532.5,4532.5,4410,4410,12.364081830478,0
+NBY.US,D,20170119,000000,4410,4471.25,4348.75,4471.25,9.9706124044278,0
+NBY.US,D,20170120,000000,4410,4471.25,4410,4471.25,3.1502041320359,0
+NBY.US,D,20170123,000000,4410,4410,4287.5,4287.5,8.1828572737829,0
+NBY.US,D,20170124,000000,4318.12,4348.75,4287.5,4287.5,8.3632654399347,0
+NBY.US,D,20170125,000000,4410,4410,4287.5,4410,5.7167347853453,0
+NBY.US,D,20170126,000000,4410,4471.25,4287.5,4348.75,14.586939008901,0
+NBY.US,D,20170127,000000,4287.5,4838.75,4287.5,4593.75,14.480816558224,0
+NBY.US,D,20170130,000000,4471.25,4777.5,4324.25,4716.25,42.198368022113,0
+NBY.US,D,20170131,000000,4532.5,4838.75,4532.5,4838.75,15.666939026181,0
+NBY.US,D,20170201,000000,4655,4777.5,4655,4716.25,7.6416327753273,0
+NBY.US,D,20170202,000000,4716.25,4716.25,4593.75,4716.25,8.4293878899722,0
+NBY.US,D,20170203,000000,4593.75,5022.5,4593.75,5022.5,18.370612538828,0
+NBY.US,D,20170206,000000,4900,5022.5,4777.5,4777.5,15.697143108297,0
+NBY.US,D,20170207,000000,4900,4900,4806.27,4838.75,12.644081834958,0
+NBY.US,D,20170208,000000,4838.75,5022.5,4838.75,4967.37,23.511837110883,0
+NBY.US,D,20170209,000000,5022.5,5328.75,4838.75,5022.5,37.126531206269,0
+NBY.US,D,20170210,000000,5022.5,5083.75,4961.25,5022.5,34.598367900513,0
+NBY.US,D,20170213,000000,5022.5,5022.5,4961.25,4961.25,15.888163519517,0
+NBY.US,D,20170214,000000,5022.5,5175.62,4900,4900,10.332245063275,0
+NBY.US,D,20170215,000000,4900,5022.5,4900,5022.5,4.6146939513861,0
+NBY.US,D,20170216,000000,4961.25,5022.5,4961.25,5022.5,5.5779592729208,0
+NBY.US,D,20170217,000000,4961.25,5022.5,4961.25,5022.5,4.3338776203624,0
+NBY.US,D,20170221,000000,4961.25,4961.25,4838.75,4900,19.713469703171,0
+NBY.US,D,20170222,000000,4864.23,4900,4777.5,4900,14.098775735784,0
+NBY.US,D,20170223,000000,4819.25,4838.75,4777.5,4808.12,4.8930613027788,0
+NBY.US,D,20170224,000000,4716.25,4777.5,4563.12,4655,20.822041149479,0
+NBY.US,D,20170227,000000,4593.75,4716.25,4532.5,4655,29.313469856771,0
+NBY.US,D,20170228,000000,4838.75,4900,4716.25,4838.75,4.3265306814694,0
+NBY.US,D,20170301,000000,4777.5,5022.5,4655,5022.5,8.2677552343249,0
+NBY.US,D,20170302,000000,5022.5,5022.5,4838.75,4900,5.9469388706612,0
+NBY.US,D,20170303,000000,5005.45,5005.45,4655,4900,11.820408352392,0
+NBY.US,D,20170306,000000,4900,4900,4777.5,4900,16.28897985246,0
+NBY.US,D,20170307,000000,5022.5,5022.5,4777.5,4961.25,19.538775822824,0
+NBY.US,D,20170308,000000,4900,4961.25,4716.25,4900,15.780408415752,0
+NBY.US,D,20170309,000000,5022.5,5022.5,4900,5022.5,15.782041068839,0
+NBY.US,D,20170310,000000,4961.25,5022.5,4838.75,4900,11.439183856496,0
+NBY.US,D,20170313,000000,4900,5022.5,4900,5022.5,15.15102065058,0
+NBY.US,D,20170314,000000,5022.5,5053.12,4838.75,5022.5,19.983673789127,0
+NBY.US,D,20170315,000000,5022.5,5022.5,4961.25,4961.25,9.7910205648196,0
+NBY.US,D,20170316,000000,5022.5,5022.5,4838.75,4900,24.258775898344,0
+NBY.US,D,20170317,000000,4961.25,4961.25,4624.37,4655,33.355918901042,0
+NBY.US,D,20170320,000000,4716.25,4900,4593.75,4900,6.2416327529273,0
+NBY.US,D,20170321,000000,4678.76,4900,4532.5,4808.12,12.067755295125,0
+NBY.US,D,20170322,000000,4838.75,4900,4655,4699.34,16.89551047441,0
+NBY.US,D,20170323,000000,4655,4777.5,4532.5,4655,33.782041356839,0
+NBY.US,D,20170324,000000,4716.25,4716.25,4532.5,4655,10.686530783229,0
+NBY.US,D,20170327,000000,4655,4821.95,4553.81,4593.75,22.720816690064,0
+NBY.US,D,20170328,000000,4655,4838.75,4655,4777.5,22.996735061825,0
+NBY.US,D,20170329,000000,4716.25,4838.75,4716.25,4838.75,7.4244899147102,0
+NBY.US,D,20170330,000000,4655,4838.75,4655,4777.5,6.9836735811265,0
+NBY.US,D,20170331,000000,4777.5,4777.5,4532.5,4679.6,4.2146939449861,0
+NBY.US,D,20170403,000000,4532.5,4716.25,4532.5,4593.75,6.957551131729,0
+NBY.US,D,20170404,000000,4655,4697,4593.75,4593.75,3.242449031471,0
+NBY.US,D,20170405,000000,4655,4777.5,4593.75,4655,7.6571429796571,0
+NBY.US,D,20170406,000000,4716.25,4716.25,4593.75,4716.25,6.6318368408033,0
+NBY.US,D,20170407,000000,4655,4716.25,4593.75,4593.75,4.9412245688555,0
+NBY.US,D,20170410,000000,4655,4716.25,4593.75,4655,6.6579592902008,0
+NBY.US,D,20170411,000000,4593.75,4716.25,4593.75,4593.75,10.589387924532,0
+NBY.US,D,20170412,000000,4648.87,4679.5,4593.75,4655,1.5028571669029,0
+NBY.US,D,20170413,000000,4593.75,4593.75,4532.5,4532.5,5.995102136738,0
+NBY.US,D,20170417,000000,4532.5,4593.75,4471.25,4471.25,8.8032654469747,0
+NBY.US,D,20170418,000000,4410,4410,4287.5,4348.75,20.771428903771,0
+NBY.US,D,20170419,000000,4287.5,4287.5,3920,4190.72,20.351837060323,0
+NBY.US,D,20170420,000000,4165,4165,4011.87,4165,18.331428864731,0
+NBY.US,D,20170421,000000,4103.75,4226.25,3981.25,4087.44,2.3428571803429,0
+NBY.US,D,20170424,000000,4103.75,4226.25,3997.52,3997.52,6.9314286823314,0
+NBY.US,D,20170425,000000,4042.5,4226.25,4042.5,4179.7,6.0465307089894,0
+NBY.US,D,20170426,000000,4287.5,4287.5,4042.5,4165,8.602449117231,0
+NBY.US,D,20170427,000000,4103.75,4165,4103.75,4103.75,3.4065306667494,0
+NBY.US,D,20170428,000000,4103.75,4165,4103.75,4103.75,3.1012245394155,0
+NBY.US,D,20170501,000000,4123.45,4123.45,3920,3920,8.8171429982171,0
+NBY.US,D,20170502,000000,3920,4103.75,3920,4042.5,6.9926531731069,0
+NBY.US,D,20170503,000000,3920,4042.5,3920,3920,6.4481633684767,0
+NBY.US,D,20170504,000000,4042.5,4042.5,3797.5,3797.5,8.3453062559739,0
+NBY.US,D,20170505,000000,3797.5,3797.5,3491.25,3552.5,15.847347192333,0
+NBY.US,D,20170508,000000,3430,3613.75,3246.25,3552.5,21.597551365969,0
+NBY.US,D,20170509,000000,3552.5,3675,3552.5,3675,19.111837040483,0
+NBY.US,D,20170510,000000,3675,4716.25,3430,3993.5,65.44898063902,0
+NBY.US,D,20170511,000000,3760.75,4042.5,3491.25,4042.5,14.809796155324,0
+NBY.US,D,20170512,000000,4042.5,4042.5,3491.25,3724,31.431837237603,0
+NBY.US,D,20170515,000000,3552.5,3776.43,3552.5,3675,6.8979592940408,0
+NBY.US,D,20170516,000000,3552.5,3657.36,3491.25,3503.5,8.9869389193012,0
+NBY.US,D,20170517,000000,3491.25,3552.5,3430,3552.5,3.9371429201371,0
+NBY.US,D,20170518,000000,3573.32,3601.5,3552.5,3601.5,5.6832653970547,0
+NBY.US,D,20170519,000000,3491.25,3657.36,3491.25,3543.68,9.2081634126367,0
+NBY.US,D,20170522,000000,3430,3430,3062.5,3246.25,55.502858030903,0
+NBY.US,D,20170523,000000,3246.25,3430,3246.25,3307.5,9.7028572981029,0
+NBY.US,D,20170524,000000,3374.87,3374.87,3246.25,3368.75,1.5273469632131,0
+NBY.US,D,20170525,000000,3430,3491.25,3215.62,3368.75,12.986938983301,0
+NBY.US,D,20170526,000000,3368.75,3368.75,3246.25,3307.5,5.2710204924996,0
+NBY.US,D,20170530,000000,3185,3246.25,3150.7,3185,5.8171429502171,0
+NBY.US,D,20170531,000000,3123.75,3185,2949.8,3062.5,15.272653305587,0
+NBY.US,D,20170601,000000,2989,3123.75,2878.75,3001.25,28.761633113247,0
+NBY.US,D,20170602,000000,2989,3001.25,2756.25,3001.25,12.149387949492,0
+NBY.US,D,20170605,000000,2940,3246.25,2940,3123.75,27.490612684748,0
+NBY.US,D,20170606,000000,3185,3368.75,3185,3368.75,23.463673844807,0
+NBY.US,D,20170607,000000,3491.25,3491.25,3123.75,3276.87,19.311837043683,0
+NBY.US,D,20170608,000000,3307.5,3491.25,3185,3430,6.4285715314286,0
+NBY.US,D,20170609,000000,3552.5,3552.5,3368.75,3430,4.6359184415216,0
+NBY.US,D,20170612,000000,3552.5,3552.5,3246.25,3307.5,8.717551159889,0
+NBY.US,D,20170613,000000,3191.12,3491.25,3140.78,3374.87,2.9297959652441,0
+NBY.US,D,20170614,000000,3491.25,3491.25,3001.25,3246.25,19.313469696771,0
+NBY.US,D,20170615,000000,3246.25,3247.11,3062.5,3062.5,7.8212246149355,0
+NBY.US,D,20170616,000000,3123.75,3307.5,3062.5,3062.5,21.786939124101,0
+NBY.US,D,20170619,000000,3307.5,3436.12,3307.5,3430,7.717551143889,0
+NBY.US,D,20170620,000000,3552.5,3897.95,3246.25,3797.5,24.0710207933,0
+NBY.US,D,20170621,000000,3981.25,4103.75,3858.75,4042.5,38.610612862668,0
+NBY.US,D,20170622,000000,4042.5,4513.88,4042.5,4103.75,17.866939061381,0
+NBY.US,D,20170623,000000,3981.25,4655,3981.25,4348.75,25.107755503765,0
+NBY.US,D,20170626,000000,4471.25,4961.25,4471.25,4716.25,71.019592973048,0
+NBY.US,D,20170627,000000,4716.25,4893.87,4716.25,4716.25,7.2669388917812,0
+NBY.US,D,20170628,000000,4563.12,4563.12,3920,4348.75,18.417143151817,0
+NBY.US,D,20170629,000000,4961.25,4961.25,4655,4655,38.257959795801,0
+NBY.US,D,20170630,000000,4655,4716.25,4293.62,4716.25,11.604081818318,0
+NBY.US,D,20170703,000000,4631.23,4631.23,4532.5,4593.75,3.8840816947984,0
+NBY.US,D,20170705,000000,4532.5,4593.75,4353.26,4471.25,5.7534694798106,0
+NBY.US,D,20170706,000000,4362.82,4838.75,4362.82,4777.5,6.3836735715265,0
+NBY.US,D,20170707,000000,4716.25,4722.37,4655,4704,1.7420408441992,0
+NBY.US,D,20170710,000000,4777.5,4900,4593.75,4838.75,17.968163552797,0
+NBY.US,D,20170711,000000,5022.5,5022.5,4593.75,4838.75,51.053062041339,0
+NBY.US,D,20170712,000000,4900,5022.5,4808.12,5022.5,15.158367589473,0
+NBY.US,D,20170713,000000,5022.5,5083.75,4900,5083.75,18.032653349747,0
+NBY.US,D,20170714,000000,4991.87,5022.5,4716.25,4716.25,9.8636736272065,0
+NBY.US,D,20170717,000000,4716.25,4961.25,4532.5,4655,12.85551040977,0
+NBY.US,D,20170718,000000,4655,5083.75,4655,5053.12,9.4253062732539,0
+NBY.US,D,20170719,000000,5022.5,5022.5,4655,4655,4.5542857871543,0
+NBY.US,D,20170720,000000,4520.25,4966.01,4465.12,4777.5,5.6114286612114,0
+NBY.US,D,20170721,000000,4777.5,4973.5,4777.5,4777.5,8.002449107631,0
+NBY.US,D,20170724,000000,4923.87,5022.5,4923.87,4961.25,9.1893879021322,0
+NBY.US,D,20170725,000000,4949,5022.5,4716.25,4777.5,22.094694231066,0
+NBY.US,D,20170726,000000,4128.35,5083.75,4128.35,5083.75,8.2318368664033,0
+NBY.US,D,20170727,000000,5083.75,5145,4838.75,4900,32.887347464973,0
+NBY.US,D,20170728,000000,4838.75,5145,4838.75,5145,16.946939046661,0
+NBY.US,D,20170731,000000,5022.5,5145,4777.5,5145,11.225306302054,0
+NBY.US,D,20170801,000000,5145,5145,4777.5,5022.5,26.176326949433,0
+NBY.US,D,20170802,000000,4988.44,5206.25,4988.44,5206.25,12.929796125244,0
+NBY.US,D,20170803,000000,5186.65,5573.75,5083.75,5451.25,53.542041672999,0
+NBY.US,D,20170804,000000,5517.89,5757.5,5517.89,5757.5,24.976326930233,0
+NBY.US,D,20170807,000000,5880,6125,5696.25,5757.5,28.945306585574,0
+NBY.US,D,20170808,000000,5818.75,5818.75,5390,5617.36,9.1493879014922,0
+NBY.US,D,20170809,000000,5328.75,5328.75,5145,5206.25,11.091428748891,0
+NBY.US,D,20170810,000000,5635,5696.25,5390,5635,22.417959542361,0
+NBY.US,D,20170811,000000,5696.25,5696.25,5145,5328.75,28.258775962344,0
+NBY.US,D,20170814,000000,5512.5,5573.75,5267.5,5572.28,12.041632845727,0
+NBY.US,D,20170815,000000,5424.4,5757.5,5404.94,5635,5.0106123250678,0
+NBY.US,D,20170816,000000,5696.25,5757.5,5512.5,5573.75,6.7673470470531,0
+NBY.US,D,20170817,000000,5635,5757.5,5145,5665.62,30.460408650632,0
+NBY.US,D,20170818,000000,5635,5757.5,5267.5,5757.5,24.243265694015,0
+NBY.US,D,20170821,000000,5757.5,5880,5457.37,5818.75,37.587755703445,0
+NBY.US,D,20170822,000000,5818.75,5818.75,5506.37,5757.5,18.421224784536,0
+NBY.US,D,20170823,000000,5635,5818.75,5512.5,5573.75,8.4318368696033,0
+NBY.US,D,20170824,000000,5635,5635,5436.55,5573.75,2.5314286119314,0
+NBY.US,D,20170825,000000,5818.75,5818.75,5390,5524.75,4.8008164033437,0
+NBY.US,D,20170828,000000,5267.5,5573.75,5267.5,5573.75,2.1567347283853,0
+NBY.US,D,20170829,000000,5573.75,5757.5,5496.43,5512.5,2.92000004672,0
+NBY.US,D,20170830,000000,5573.75,5573.75,5451.25,5451.25,1.5567347187853,0
+NBY.US,D,20170831,000000,5451.25,5573.75,5390,5390,3.882449041711,0
+NBY.US,D,20170901,000000,5328.75,5451.25,5328.75,5451.25,1.7412245176555,0
+NBY.US,D,20170905,000000,5451.25,5451.25,5145,5206.25,6.7820409248392,0
+NBY.US,D,20170906,000000,5206.25,5390,5206.25,5390,12.537143057737,0
+NBY.US,D,20170907,000000,5328.75,5390,5273.62,5328.75,5.1338776331624,0
+NBY.US,D,20170908,000000,5390,5390,5267.5,5390,5.8906123391478,0
+NBY.US,D,20170911,000000,5328.75,5390,5267.5,5328.75,6.6702041883559,0
+NBY.US,D,20170912,000000,5383.87,5390,5328.75,5390,6.9926531731069,0
+NBY.US,D,20170913,000000,5328.75,5451.25,5267.5,5451.25,16.356734955585,0
+NBY.US,D,20170914,000000,5390,5451.25,4900,5145,40.576327179833,0
+NBY.US,D,20170915,000000,5267.5,5267.5,4900,4900,4.1591837400163,0
+NBY.US,D,20170918,000000,4961.25,5390,4961.25,5328.75,32.167347453453,0
+NBY.US,D,20170919,000000,5267.5,5512.5,5267.5,5451.25,6.3265307134694,0
+NBY.US,D,20170920,000000,5390,5512.5,5145,5451.25,6.4922450018351,0
+NBY.US,D,20170921,000000,5413.03,5635,5390,5512.5,19.705306437734,0
+NBY.US,D,20170922,000000,5451.25,5635,5451.25,5635,5.4138776376424,0
+NBY.US,D,20170925,000000,5573.75,5641.12,5512.5,5512.5,13.56000021696,0
+NBY.US,D,20170926,000000,5635,5635,5512.5,5635,2.6032653477747,0
+NBY.US,D,20170927,000000,5390,5696.25,5151.12,5635,5.2955102888098,0
+NBY.US,D,20170928,000000,5579.87,5757.5,5573.75,5744.76,7.1828572577829,0
+NBY.US,D,20170929,000000,5757.5,5757.5,5635,5635,1.8595918664882,0
+NBY.US,D,20171002,000000,5512.5,5604.37,5512.5,5543.12,3.8408163879837,0
+NBY.US,D,20171003,000000,5620.3,5696.25,5512.5,5512.5,2.7297959620441,0
+NBY.US,D,20171004,000000,5512.5,5628.87,5145,5579.14,19.516735006145,0
+NBY.US,D,20171005,000000,5573.75,5665.62,5512.5,5635,4.0922449634351,0
+NBY.US,D,20171006,000000,5635,5635,5573.75,5573.75,1.0710204252996,0
+NBY.US,D,20171009,000000,5524.75,5635,5524.75,5594.43,0.81061225786776,0
+NBY.US,D,20171010,000000,5635,5635,5490.8,5573.75,5.2073470220931,0
+NBY.US,D,20171011,000000,5573.75,5880,5298.12,5451.25,5.2146939609861,0
+NBY.US,D,20171012,000000,5396.12,5635,5390,5390,5.5020409043592,0
+NBY.US,D,20171013,000000,5451.25,5635,5328.75,5628.87,4.3208163956637,0
+NBY.US,D,20171016,000000,5512.5,5526.22,5267.5,5390,8.4187756449045,0
+NBY.US,D,20171017,000000,5273.62,5635,5145,5328.75,8.2228572744229,0
+NBY.US,D,20171018,000000,5267.5,5635,5267.5,5512.5,3.1134694375706,0
+NBY.US,D,20171019,000000,5512.5,5512.5,5451.25,5451.25,1.4342857372343,0
+NBY.US,D,20171020,000000,5465.95,5512.5,5267.5,5267.5,14.102041041959,0
+NBY.US,D,20171023,000000,5279.75,5512.5,5279.75,5328.75,2.4285714674286,0
+NBY.US,D,20171024,000000,5298.12,5512.5,5145,5267.5,4.764898035422,0
+NBY.US,D,20171025,000000,5212.37,5231.97,5206.25,5231.97,0.43346939469061,0
+NBY.US,D,20171026,000000,5145,5512.5,5083.75,5390,8.395102175138,0
+NBY.US,D,20171027,000000,5445.12,5880,5445.12,5635,43.957551723729,0
+NBY.US,D,20171030,000000,5635,5635,5512.5,5512.5,0.84979593196408,0
+NBY.US,D,20171031,000000,5451.25,5554.15,5420.62,5451.25,4.3330612938188,0
+NBY.US,D,20171101,000000,5451.25,5696.25,5328.75,5696.25,3.1632653567347,0
+NBY.US,D,20171102,000000,5474.38,5573.75,5474.38,5573.75,0.7044898071902,0
+NBY.US,D,20171103,000000,5635,5635,5635,5635,0.47020408915592,0
+NBY.US,D,20171106,000000,5635,5635,5328.75,5390,4.7926531379069,0
+NBY.US,D,20171107,000000,5206.25,5622.75,5206.25,5451.25,11.009796094524,0
+NBY.US,D,20171108,000000,5512.5,5512.5,5390,5390,0.28244898411102,0
+NBY.US,D,20171109,000000,5145,5322.62,5145,5322.62,9.5934695412506,0
+NBY.US,D,20171110,000000,5359.37,5359.37,5145,5145,6.1061225466776,0
+NBY.US,D,20171113,000000,5145,5206.25,5083.75,5138.87,2.6620408589192,0
+NBY.US,D,20171114,000000,5267.5,5818.75,5267.5,5451.25,52.821225334936,0
+NBY.US,D,20171115,000000,5083.75,5451.25,5083.75,5328.75,7.9265307390694,0
+NBY.US,D,20171116,000000,5328.75,5512.5,5328.75,5512.5,4.4465306833894,0
+NBY.US,D,20171117,000000,5573.75,5635,5512.5,5635,1.3559183890416,0
+NBY.US,D,20171120,000000,5635,5635,5573.75,5604.37,2.7534694318106,0
+NBY.US,D,20171121,000000,5573.75,5635,5451.25,5451.25,2.4179592223608,0
+NBY.US,D,20171122,000000,5390,5557.19,5328.75,5328.75,3.1844898468702,0
+NBY.US,D,20171124,000000,5328.75,5451.25,5267.5,5451.25,5.8620409101192,0
+NBY.US,D,20171127,000000,5328.75,5390,5328.75,5390,3.5069388316212,0
+NBY.US,D,20171128,000000,5267.5,5341,5267.5,5328.75,0.95591838264163,0
+NBY.US,D,20171129,000000,5451.25,5451.25,5328.75,5328.75,2.4693877946122,0
+NBY.US,D,20171130,000000,5328.75,5328.75,5145,5145,11.238367526753,0
+NBY.US,D,20171201,000000,5145,5145,5083.75,5145,2.0195918690482,0
+NBY.US,D,20171204,000000,5098.31,5145,5083.75,5083.75,2.4808163662237,0
+NBY.US,D,20171205,000000,5083.75,5159.7,4716.25,4777.5,11.570612430028,0
+NBY.US,D,20171206,000000,4777.5,4777.5,4226.25,4532.5,19.564898272222,0
+NBY.US,D,20171207,000000,4410,4471.25,4410,4410,4.7714286477714,0
+NBY.US,D,20171208,000000,4410,4471.25,3920,4226.25,18.309388048052,0
+NBY.US,D,20171211,000000,4165,4290.93,4152.75,4287.5,24.108571814309,0
+NBY.US,D,20171212,000000,4226.25,4648.87,4165,4226.25,30.372245383915,0
+NBY.US,D,20171213,000000,4266.78,4471.25,4256.87,4471.25,2.3746939155461,0
+NBY.US,D,20171214,000000,4532.5,4532.5,4171.12,4185.58,10.395918533682,0
+NBY.US,D,20171215,000000,4171.12,4226.25,3920,4103.75,14.846530849789,0
+NBY.US,D,20171218,000000,3981.25,3981.25,3368.75,3736.25,18.945306425574,0
+NBY.US,D,20171219,000000,3613.75,3675,3552.5,3552.5,20.874286048274,0
+NBY.US,D,20171220,000000,3430,4287.5,3430,3950.62,25.986939191301,0
+NBY.US,D,20171221,000000,4042.5,4287.5,3920,4165,14.332245127275,0
+NBY.US,D,20171222,000000,4133.99,4144.66,3981.25,4042.5,12.493061424379,0
+NBY.US,D,20171226,000000,4011.87,4348.75,4011.87,4287.5,7.4179593023608,0
+NBY.US,D,20171227,000000,4299.75,4593.75,4287.5,4471.25,6.8710205180996,0
+NBY.US,D,20171228,000000,4287.5,4593.75,4226.25,4379.37,12.804898164062,0
+NBY.US,D,20171229,000000,4287.5,4716.25,4287.5,4716.25,12.299592033528,0
+NBY.US,D,20180102,000000,4777.5,5145,4777.5,5022.5,18.640816624784,0
+NBY.US,D,20180103,000000,4961.25,4961.25,4838.75,4900,10.502040984359,0
+NBY.US,D,20180104,000000,4900,4900,4532.5,4593.75,10.825306295654,0
+NBY.US,D,20180105,000000,4532.5,4900,4532.5,4716.25,18.485714581486,0
+NBY.US,D,20180108,000000,4777.5,4838.75,4593.75,4777.5,24.173061611259,0
+NBY.US,D,20180109,000000,4777.5,4961.25,4777.5,4838.75,10.043265466815,0
+NBY.US,D,20180110,000000,4826.5,4826.5,4532.5,4563.12,9.4946940294661,0
+NBY.US,D,20180111,000000,4606,4606,4410,4410,6.6702041883559,0
+NBY.US,D,20180112,000000,4471.25,4558.82,4471.25,4532.5,6.4726531647869,0
+NBY.US,D,20180116,000000,4532.5,4532.5,4287.5,4348.75,13.004081840718,0
+NBY.US,D,20180117,000000,4348.75,4532.5,4348.75,4348.75,9.8889797500604,0
+NBY.US,D,20180118,000000,4348.75,4838.75,4348.75,4716.25,16.19102066722,0
+NBY.US,D,20180119,000000,4777.5,4777.5,4593.75,4624.37,21.044081969358,0
+NBY.US,D,20180122,000000,4593.75,4593.75,4410,4440.62,5.7208164180637,0
+NBY.US,D,20180123,000000,4410,4410,4348.75,4348.75,2.4359184063216,0
+NBY.US,D,20180124,000000,4287.5,4348.75,4287.5,4287.5,7.5306123653878,0
+NBY.US,D,20180125,000000,4287.5,4287.5,4226.25,4287.5,5.3934694740506,0
+NBY.US,D,20180126,000000,4272.8,4287.5,4226.25,4226.25,6.3518368363233,0
+NBY.US,D,20180129,000000,4226.25,4287.5,4226.25,4256.87,18.683265605055,0
+NBY.US,D,20180130,000000,4532.5,4900,4532.5,4532.5,12.760816530704,0
+NBY.US,D,20180131,000000,4648.87,4648.87,4403.87,4403.87,3.3167347469453,0
+NBY.US,D,20180201,000000,4471.25,4642.75,4471.25,4532.5,6.8204082723918,0
+NBY.US,D,20180202,000000,4593.75,4625.95,4422.25,4422.25,11.749387943092,0
+NBY.US,D,20180205,000000,4348.75,4348.75,4226.25,4312,5.5510204969796,0
+NBY.US,D,20180206,000000,4348.75,4667.25,4348.75,4471.25,12.36897978974,0
+NBY.US,D,20180207,000000,4410,4475.76,4348.75,4348.75,5.6857143766857,0
+NBY.US,D,20180208,000000,4287.5,4361.98,4287.5,4287.5,7.7110205315396,0
+NBY.US,D,20180209,000000,4287.5,4382.07,4226.25,4382.07,17.792653345907,0
+NBY.US,D,20180212,000000,4471.25,4593.75,4410,4471.25,21.845714635246,0
+NBY.US,D,20180213,000000,4410,4491.44,4410,4491.44,4.9387755892245,0
+NBY.US,D,20180214,000000,4410,4532.5,4410,4410,4.0016327170873,0
+NBY.US,D,20180215,000000,4410,4461.69,4348.75,4348.75,2.2057143210057,0
+NBY.US,D,20180216,000000,4373.25,4373.25,4373.25,4373.25,0.1844897988702,0
+NBY.US,D,20180220,000000,4287.5,4410,4287.5,4326.7,2.2881633019167,0
+NBY.US,D,20180221,000000,4287.5,4348.75,4226.25,4226.25,13.071836943843,0
+NBY.US,D,20180222,000000,4165,4165,4165,4165,0.19020408467592,0
+NBY.US,D,20180223,000000,4165,4214,4165,4165,14.125714511726,0
+NBY.US,D,20180226,000000,4198.56,4198.56,4198.56,4198.56,0.36244898539102,0
+NBY.US,D,20180227,000000,4226.25,4226.25,4165,4226.25,4.1591837400163,0
+NBY.US,D,20180228,000000,4260.9,4281.37,4226.25,4281.37,1.364897981022,0
+NBY.US,D,20180301,000000,4214,4214,4089.78,4089.78,2.9591837208163,0
+NBY.US,D,20180302,000000,4011.87,4011.87,3889.37,3920,8.4693878906122,0
+NBY.US,D,20180305,000000,3858.75,3858.75,3552.5,3675,22.057143210057,0
+NBY.US,D,20180306,000000,3613.75,3797.5,3613.75,3736.25,8.5542858511543,0
+NBY.US,D,20180307,000000,3736.25,3858.75,3736.25,3736.25,3.9795919004082,0
+NBY.US,D,20180308,000000,3736.25,3736.25,3675,3675,8.9746940211461,0
+NBY.US,D,20180309,000000,3736.25,3920,3736.25,3920,2.4432653452147,0
+NBY.US,D,20180312,000000,3858.75,4010.65,3858.75,3858.75,2.8897959646041,0
+NBY.US,D,20180313,000000,3873.45,3873.45,3817.34,3858.75,1.4155102267298,0
+NBY.US,D,20180314,000000,3866.1,3981.25,3866.1,3981.25,2.9934694356506,0
+NBY.US,D,20180315,000000,4410,4410,4042.5,4201.61,6.3363266319935,0
+NBY.US,D,20180316,000000,4226.25,4226.25,4165,4165,2.715102084258,0
+NBY.US,D,20180319,000000,4165,4287.5,4165,4287.5,1.5118367588833,0
+NBY.US,D,20180320,000000,4287.5,4471.25,4238.5,4449.93,12.872653267187,0
+NBY.US,D,20180321,000000,4716.25,4716.25,4348.75,4410,25.773877963402,0
+NBY.US,D,20180322,000000,4471.25,4593.75,4471.25,4593.75,5.8326531545469,0
+NBY.US,D,20180323,000000,4593.75,4593.75,4471.25,4532.5,5.7591837656163,0
+NBY.US,D,20180326,000000,4593.75,4593.75,4348.75,4348.75,7.2310205238596,0
+NBY.US,D,20180327,000000,4287.5,4348.75,4042.5,4042.5,5.7012245810155,0
+NBY.US,D,20180328,000000,3981.25,3981.25,3962.14,3981.25,1.4244898187102,0
+NBY.US,D,20180329,000000,4073.12,4226.25,4073.12,4226.25,1.6808163534237,0
+NBY.US,D,20180402,000000,4287.5,4287.5,4103.75,4287.5,3.3404082167118,0
+NBY.US,D,20180403,000000,4226.25,4226.25,4042.5,4165,4.597551093969,0
+NBY.US,D,20180404,000000,4165,4226.25,4042.5,4226.25,1.8261224781976,0
+NBY.US,D,20180405,000000,4226.25,4226.25,4150.3,4177.35,1.1779592025208,0
+NBY.US,D,20180406,000000,4103.75,4226.25,4103.75,4226.25,0.46367347680653,0
+NBY.US,D,20180409,000000,4103.75,4109.87,3981.25,3981.25,3.5934694452506,0
+NBY.US,D,20180410,000000,4011.87,4018.24,3956.99,3981.25,3.0130612726988,0
+NBY.US,D,20180411,000000,3858.75,3858.75,3858.75,3858.75,1.4146939001861,0
+NBY.US,D,20180412,000000,3920,3920,3920,3920,0.5077551101649,0
+NBY.US,D,20180413,000000,3920,3920,3797.5,3809.12,4.7159184428016,0
+NBY.US,D,20180416,000000,3768.83,3858.75,3755.85,3858.75,6.8261225581976,0
+NBY.US,D,20180417,000000,3899.28,3981.25,3899.28,3981.25,0.53959184536816,0
+NBY.US,D,20180418,000000,3920,3981.25,3920,3981.25,1.2040816519184,0
+NBY.US,D,20180419,000000,4103.75,4103.75,4093.46,4103.75,1.7706122732278,0
+NBY.US,D,20180420,000000,4091.5,4091.5,4084.15,4084.15,1.2506122649078,0
+NBY.US,D,20180423,000000,4103.75,4103.75,4054.75,4054.75,1.1379592018808,0
+NBY.US,D,20180424,000000,4081.8,4103.75,4054.75,4103.75,1.5346939021061,0
+NBY.US,D,20180425,000000,4048.62,4048.62,3981.25,3981.25,4.1959184344816,0
+NBY.US,D,20180426,000000,4018.24,4165,3999.97,4042.5,5.7314286631314,0
+NBY.US,D,20180427,000000,4103.75,4103.75,4042.5,4042.5,2.6261224909976,0
+NBY.US,D,20180430,000000,3981.25,4042.5,3858.75,3913.87,2.9934694356506,0
+NBY.US,D,20180501,000000,3809.75,3858.75,3736.25,3797.5,1.4938775749224,0
+NBY.US,D,20180502,000000,3736.25,3797.5,3736.25,3797.5,0.97877552586449,0
+NBY.US,D,20180503,000000,3797.5,3816.22,3797.5,3816.22,0.23183673840327,0
+NBY.US,D,20180504,000000,3750.07,3828.12,3613.75,3785.25,9.395102191138,0
+NBY.US,D,20180507,000000,3675,3675,3675,3675,1.6065306379494,0
+NBY.US,D,20180508,000000,3675,3736.25,3660.3,3730.12,6.3706123468278,0
+NBY.US,D,20180509,000000,3613.75,3664.57,3583.12,3583.12,3.1134694375706,0
+NBY.US,D,20180510,000000,3613.75,3797.5,3613.75,3675,16.000816582544,0
+NBY.US,D,20180511,000000,3613.75,3736.25,3613.75,3736.25,5.8612245835755,0
+NBY.US,D,20180514,000000,3736.25,3736.25,3638.84,3638.84,5.3346939629061,0
+NBY.US,D,20180515,000000,3675,3736.25,3634.82,3634.82,6.7012245970155,0
+NBY.US,D,20180516,000000,3675,3675,3613.75,3613.75,2.9028571893029,0
+NBY.US,D,20180517,000000,3613.75,3613.75,3491.25,3491.25,5.555102129698,0
+NBY.US,D,20180518,000000,3552.5,3613.75,3491.25,3491.25,9.2489797398204,0
+NBY.US,D,20180521,000000,3613.75,3736.25,3540.11,3736.25,3.2179592351608,0
+NBY.US,D,20180522,000000,3705.62,3710.14,3430,3515.75,9.717551175889,0
+NBY.US,D,20180523,000000,3546.37,3552.5,3001.25,3001.25,21.367347280653,0
+NBY.US,D,20180524,000000,3062.5,3157.44,3062.5,3099.25,2.722449023151,0
+NBY.US,D,20180525,000000,3111.5,3123.75,3062.5,3123.75,1.4155102267298,0
+NBY.US,D,20180529,000000,3185,3185,3123.75,3166.5,8.5722450351151,0
+NBY.US,D,20180530,000000,3159.4,3159.4,2940,2940,3.4873469945731,0
+NBY.US,D,20180531,000000,2940,2940,2450,2695,16.501224753816,0
+NBY.US,D,20180601,000000,2756.25,2817.5,2684.95,2817.5,17.586122730358,0
+NBY.US,D,20180604,000000,2817.5,2866.5,2756.25,2817.5,9.9942858741943,0
+NBY.US,D,20180605,000000,2756.25,2817.5,2695,2756.25,7.957551147729,0
+NBY.US,D,20180606,000000,2756.25,2756.25,2511.25,2695,20.358367672673,0
+NBY.US,D,20180607,000000,2695,2817.5,2695,2817.5,3.0065306603494,0
+NBY.US,D,20180608,000000,2817.5,3491.25,2786.87,3430,83.732246237675,0
+NBY.US,D,20180611,000000,3736.25,4587.62,2756.25,3307.5,149.83020647892,0
+NBY.US,D,20180612,000000,3307.5,3307.5,3062.5,3101.7,9.8555103617698,0
+NBY.US,D,20180613,000000,3062.5,3185,3062.5,3185,10.742040988199,0
+NBY.US,D,20180614,000000,3218.32,3218.32,3062.5,3185,1.7069388028212,0
+NBY.US,D,20180615,000000,3074.75,3215.87,3074.75,3185,3.6604082218318,0
+NBY.US,D,20180618,000000,3246.25,3246.25,3123.75,3246.25,1.6579592102008,0
+NBY.US,D,20180619,000000,3246.25,3246.25,3123.75,3123.75,3.0767347431053,0
+NBY.US,D,20180620,000000,3185,3215.62,3145.43,3215.62,1.6546939040261,0
+NBY.US,D,20180621,000000,3208.27,3246.25,3074.75,3185,6.0220409126792,0
+NBY.US,D,20180622,000000,3185,3185,3154.37,3185,2.3804082013518,0
+NBY.US,D,20180625,000000,3185,3234,3062.5,3123.75,10.437551187409,0
+NBY.US,D,20180626,000000,3074.75,3074.75,2878.75,2970.38,6.8857143958857,0
+NBY.US,D,20180627,000000,2959.11,2959.11,2952.25,2952.25,1.1322449160751,0
+NBY.US,D,20180628,000000,2817.5,3001.25,2817.5,2992.18,6.6946939846661,0
+NBY.US,D,20180629,000000,2966.95,3062.5,2966.95,3062.5,1.2432653260147,0
+NBY.US,D,20180703,000000,3062.5,3087,3001.25,3087,0.38938776133224,0
+NBY.US,D,20180705,000000,3062.5,3062.5,3062.5,3062.5,0.70204082755918,0
+NBY.US,D,20180706,000000,2817.5,3001.25,2811.37,3001.25,1.6653061490939,0
+NBY.US,D,20180709,000000,2946.12,2989,2940,2946.12,3.8702041435559,0
+NBY.US,D,20180710,000000,2891,2940,2817.5,2817.5,5.4742858018743,0
+NBY.US,D,20180711,000000,2940,2983.12,2940,2983.12,10.662040986919,0
+NBY.US,D,20180712,000000,2891,3001.25,2823.62,2921.99,5.7404082551118,0
+NBY.US,D,20180713,000000,2817.5,2933.87,2817.5,2817.5,1.8008163553437,0
+NBY.US,D,20180716,000000,2868.21,2868.21,2868.21,2868.21,0.87346940173061,0
+NBY.US,D,20180717,000000,3001.25,3001.25,2940,2983.12,1.7412245176555,0
+NBY.US,D,20180718,000000,2933.87,3001.25,2903.25,3001.25,3.4506123001078,0
+NBY.US,D,20180719,000000,3001.25,3001.25,2878.75,2878.75,0.63836735715265,0
+NBY.US,D,20180720,000000,2940,2940,2940,2940,0.14204081859918,0
+NBY.US,D,20180723,000000,2817.5,2878.75,2817.5,2878.75,0.76244899179102,0
+NBY.US,D,20180724,000000,2849.1,2852.41,2817.5,2817.5,2.0669388085812,0
+NBY.US,D,20180725,000000,2823.62,2823.62,2750.12,2782.34,6.3216327542073,0
+NBY.US,D,20180726,000000,2817.5,2878.75,2793,2866.5,5.757551112529,0
+NBY.US,D,20180727,000000,2817.5,2817.5,2685.2,2695,2.084897992542,0
+NBY.US,D,20180730,000000,2633.75,2817.5,2633.75,2756.25,3.3159184204016,0
+NBY.US,D,20180731,000000,2695,3050.25,2480.62,3001.25,51.034286530834,0
+NBY.US,D,20180801,000000,3123.75,3123.75,2905.45,2940,1.7322449256751,0
+NBY.US,D,20180802,000000,3001.25,3001.25,2756.25,2952.25,3.2057143370057,0
+NBY.US,D,20180803,000000,2861.11,2878.75,2834.65,2878.75,1.0791836907363,0
+NBY.US,D,20180806,000000,3001.25,3001.25,2974.42,2974.42,0.23020408531592,0
+NBY.US,D,20180807,000000,2989,2989,2954.7,2954.7,0.66857143926857,0
+NBY.US,D,20180808,000000,2707.25,2854.25,2633.75,2670.5,9.5853062758139,0
+NBY.US,D,20180809,000000,2695,2695,2511.25,2688.87,1.4742857378743,0
+NBY.US,D,20180810,000000,2792.63,2792.63,2605.94,2688.87,2.7297959620441,0
+NBY.US,D,20180813,000000,2701.12,2817.5,2578.62,2611.58,9.4187756609045,0
+NBY.US,D,20180814,000000,2633.75,2633.75,2511.25,2633.75,2.5216326934073,0
+NBY.US,D,20180815,000000,2633.75,2633.75,2450,2487.97,6.1820409152392,0
+NBY.US,D,20180816,000000,2572.5,2633.75,2450,2474.5,14.368163495197,0
+NBY.US,D,20180817,000000,2450,2633.75,2450,2511.25,2.8881633115167,0
+NBY.US,D,20180820,000000,2633.75,2695,2413.25,2413.25,8.1779593145208,0
+NBY.US,D,20180821,000000,2511.25,2566.37,2388.75,2388.75,19.347755411605,0
+NBY.US,D,20180822,000000,2511.25,2511.25,2327.5,2327.5,10.506122617078,0
+NBY.US,D,20180823,000000,2511.25,2511.25,2327.5,2487.36,5.0146939577861,0
+NBY.US,D,20180824,000000,2450,2511.25,2327.5,2327.5,9.4546940288261,0
+NBY.US,D,20180827,000000,2450,2450,2321.37,2321.37,6.275102141218,0
+NBY.US,D,20180828,000000,2388.75,2388.75,2143.75,2205,25.515918775602,0
+NBY.US,D,20180829,000000,2205,2205,2082.5,2082.5,8.0383674755527,0
+NBY.US,D,20180830,000000,2143.75,2266.25,2143.75,2266.25,6.8930613347788,0
+NBY.US,D,20180831,000000,2143.75,2143.75,2082.5,2143.75,11.338775691624,0
+NBY.US,D,20180904,000000,2082.5,2143.75,2034.85,2082.5,7.7738776754025,0
+NBY.US,D,20180905,000000,1960,2021.25,1674.33,1715,43.188572119589,0
+NBY.US,D,20180906,000000,1715,1837.5,1715,1776.25,9.7183675024327,0
+NBY.US,D,20180907,000000,1837.5,1837.5,1782.37,1799.52,10.16897975454,0
+NBY.US,D,20180910,000000,1715,1715,1531.25,1592.5,22.092245251435,0
+NBY.US,D,20180911,000000,1592.5,1898.75,1592.5,1708.87,57.995102968738,0
+NBY.US,D,20180912,000000,1831.37,1960,1659.87,1702.75,37.968163872797,0
+NBY.US,D,20180913,000000,1715,1760.69,1653.75,1653.75,14.642449213871,0
+NBY.US,D,20180914,000000,1715,1837.5,1653.75,1653.75,7.7453062463739,0
+NBY.US,D,20180917,000000,1592.5,1715,1592.5,1653.75,9.0685715736686,0
+NBY.US,D,20180918,000000,1592.5,1776.25,1592.5,1653.75,9.042449124271,0
+NBY.US,D,20180919,000000,1715,1776.25,1666,1715,10.476734861505,0
+NBY.US,D,20180920,000000,1776.25,1776.25,1592.5,1715,2.8269388207412,0
+NBY.US,D,20180921,000000,1776.25,2450,1653.75,2450,264.69061647995,0
+NBY.US,D,20180924,000000,2572.5,2940,2266.25,2695,73.336327703993,0
+NBY.US,D,20180925,000000,2633.75,2633.75,2401,2523.5,17.952653348467,0
+NBY.US,D,20180926,000000,2572.5,2572.5,2266.25,2443.87,21.324081973838,0
+NBY.US,D,20180927,000000,2450,2450,2266.25,2289.28,7.4032654245747,0
+NBY.US,D,20180928,000000,2327.5,2327.5,2149.87,2327.5,6.4171429598171,0
+NBY.US,D,20181001,000000,2266.25,2266.25,2082.5,2094.75,23.537143233737,0
+NBY.US,D,20181002,000000,2119.25,2180.5,2086.66,2180.5,2.5583673878727,0
+NBY.US,D,20181003,000000,2192.75,2192.75,2082.99,2119.25,12.649796120764,0
+NBY.US,D,20181004,000000,2131.5,2217.25,1898.75,1898.75,8.1616327836473,0
+NBY.US,D,20181005,000000,1911,1911,1751.75,1837.5,15.740408415112,0
+NBY.US,D,20181008,000000,1813,1862,1800.75,1800.75,2.9395918837682,0
+NBY.US,D,20181009,000000,1813,1837.5,1776.25,1776.25,2.3412245272555,0
+NBY.US,D,20181010,000000,1788.5,1825.25,1788.5,1788.5,6.3281633665567,0
+NBY.US,D,20181011,000000,1776.25,1898.75,1776.25,1898.75,6.717551127889,0
+NBY.US,D,20181012,000000,1911,2131.5,1898.75,2131.5,23.328163638557,0
+NBY.US,D,20181015,000000,2143.75,2205,1960,2033.5,32.626122970998,0
+NBY.US,D,20181016,000000,2033.5,2045.75,1911.49,1917.12,8.3053062553339,0
+NBY.US,D,20181017,000000,1935.5,1960,1874.25,1960,4.3706123148278,0
+NBY.US,D,20181018,000000,1960,1960,1849.75,1898.75,2.2579592198008,0
+NBY.US,D,20181019,000000,1911,1911,1849.75,1898.75,3.0595918856882,0
+NBY.US,D,20181022,000000,1911,1947.75,1776.25,1788.5,6.3142858153143,0
+NBY.US,D,20181023,000000,1813,1813,1715,1739.5,3.1673469894531,0
+NBY.US,D,20181024,000000,1739.5,1764,1738.4,1764,0.51836735523265,0
+NBY.US,D,20181025,000000,1751.75,1782.13,1751.75,1764,1.6318367608033,0
+NBY.US,D,20181026,000000,1764,1788.5,1764,1764,0.62204082627918,0
+NBY.US,D,20181029,000000,1764,1788.38,1690.5,1727.25,18.546122745718,0
+NBY.US,D,20181030,000000,1739.5,1959.88,1470,1574.74,63.685715304686,0
+NBY.US,D,20181031,000000,1653.75,1702.75,1471.22,1702.75,7.0146939897861,0
+NBY.US,D,20181101,000000,1658.04,1666,1531.25,1641.5,8.4253062572539,0
+NBY.US,D,20181102,000000,1531.25,1580.13,1494.5,1494.5,4.5436735420865,0
+NBY.US,D,20181105,000000,1525.12,1568,1347.5,1372,28.557551477329,0
+NBY.US,D,20181106,000000,1384.25,1396.5,1183.23,1347.5,21.694694224666,0
+NBY.US,D,20181107,000000,1408.75,1408.75,1347.5,1359.75,1.8620408461192,0
+NBY.US,D,20181108,000000,1401.15,1494.5,1396.5,1482.25,15.733877802762,0
+NBY.US,D,20181109,000000,1424.31,1424.31,1372,1375.43,3.0522449467951,0
+NBY.US,D,20181112,000000,1389.76,1445.5,1249.5,1249.5,7.4383674659527,0
+NBY.US,D,20181113,000000,1261.75,1470,1261.75,1347.5,9.9493879142922,0
+NBY.US,D,20181114,000000,1347.5,1433.25,1298.5,1353.62,10.472653228787,0
+NBY.US,D,20181115,000000,1396.5,1445.5,1396.5,1444.27,3.1861224999576,0
+NBY.US,D,20181116,000000,1457.75,1470,1393.56,1408.75,7.117551134289,0
+NBY.US,D,20181119,000000,1412.79,1464.85,1412.79,1429.57,2.5469388162612,0
+NBY.US,D,20181120,000000,1396.5,1454.93,1396.5,1454.93,2.7028571861029,0
+NBY.US,D,20181121,000000,1445.5,1531.25,1396.5,1396.5,5.6163266204735,0
+NBY.US,D,20181123,000000,1319.2,1476.49,1311.36,1476.49,1.715102068258,0
+NBY.US,D,20181126,000000,1421,1577.43,1421,1467.67,3.0457143344457,0
+NBY.US,D,20181127,000000,1396.5,1482.25,1396.5,1482.25,2.4840816723984,0
+NBY.US,D,20181128,000000,1494.5,1519,1384.62,1518.88,4.2506123129078,0
+NBY.US,D,20181129,000000,1472.69,1519,1428.1,1519,1.9216326838073,0
+NBY.US,D,20181130,000000,1592.5,1592.5,1408.75,1543.5,3.6620408749192,0
+NBY.US,D,20181203,000000,1568,1568,1347.5,1384.25,5.8930613187788,0
+NBY.US,D,20181204,000000,1396.5,1433.25,1384.37,1433.25,4.16000006656,0
+NBY.US,D,20181206,000000,1421.61,2019.41,1408.75,1531.25,189.9608193659,0
+NBY.US,D,20181207,000000,1470,1531.25,1310.75,1470,18.318367640033,0
+NBY.US,D,20181210,000000,1433.25,1555.75,1433.25,1469.26,6.7657143939657,0
+NBY.US,D,20181211,000000,1421,1519,1408.75,1506.75,4.4653061938939,0
+NBY.US,D,20181212,000000,1506.75,1506.75,1457.75,1494.5,7.7502042056359,0
+NBY.US,D,20181213,000000,1494.5,1543.5,1408.75,1543.5,5.0057143658057,0
+NBY.US,D,20181214,000000,1543.5,1543.5,1470,1531.25,5.5363266191935,0
+NBY.US,D,20181217,000000,1543.5,1543.5,1519,1519,1.6832653330547,0
+NBY.US,D,20181218,000000,1470.49,1470.49,1310.75,1376.41,6.5020409203592,0
+NBY.US,D,20181219,000000,1347.5,1347.5,1317.36,1317.36,0.27673469830531,0
+NBY.US,D,20181220,000000,1214.1,1338.56,1188.25,1214.1,8.7902042222759,0
+NBY.US,D,20181221,000000,1200.5,1200.5,1102.5,1102.5,8.4114287060114,0
+NBY.US,D,20181224,000000,1139.25,1151.38,1139.25,1139.25,2.1379592178808,0
+NBY.US,D,20181226,000000,1108.01,1218.51,1065.75,1212.04,5.6710204988996,0
+NBY.US,D,20181227,000000,1212.75,1212.75,1016.75,1053.5,22.177959538521,0
+NBY.US,D,20181228,000000,1078,1078,992.495,1004.5,9.1836736163265,0
+NBY.US,D,20181231,000000,992.25,1021.65,888.982,946.557,6.6465307185894,0
+NBY.US,D,20190102,000000,869.75,1212.75,869.75,1212.75,32.788571953189,0
+NBY.US,D,20190103,000000,1261.75,1286.25,1225.61,1282.94,2.5208163668637,0
+NBY.US,D,20190104,000000,1323,1323,1286.37,1310.63,1.4783673705927,0
+NBY.US,D,20190107,000000,1347.5,1347.5,1128.22,1310.75,13.431836949603,0
+NBY.US,D,20190108,000000,1249.5,1310.63,1249.5,1310.63,2.1020408499592,0
+NBY.US,D,20190109,000000,1298.5,1347.38,1225,1225,6.3567347955853,0
+NBY.US,D,20190110,000000,1225,1249.5,1208.09,1249.5,4.7485715045486,0
+NBY.US,D,20190111,000000,1237.25,1304.62,1212.75,1286.25,2.6767347367053,0
+NBY.US,D,20190114,000000,1261.75,1396.5,1114.75,1114.75,11.916734884545,0
+NBY.US,D,20190115,000000,992.25,1341.37,992.25,1323,29.712653536627,0
+NBY.US,D,20190116,000000,1237.25,1335.25,1225,1335.13,8.5542858511543,0
+NBY.US,D,20190117,000000,1323,1457.75,1255.75,1261.75,5.5583674358727,0
+NBY.US,D,20190118,000000,1286.25,1384.25,1237.37,1384.25,18.435102335778,0
+NBY.US,D,20190122,000000,1359.75,1431.04,1359.75,1359.75,10.519183841776,0
+NBY.US,D,20190123,000000,1420.88,1715,1404.46,1690.5,45.533061953019,0
+NBY.US,D,20190124,000000,1837.5,2695,1788.5,2107,401.32735336001,0
+NBY.US,D,20190125,000000,2205,2413.25,2082.5,2413.25,75.217960387161,0
+NBY.US,D,20190128,000000,2450,2450,2156,2352,51.355919189042,0
+NBY.US,D,20190129,000000,2388.75,2425.5,2339.14,2401,19.681632967967,0
+NBY.US,D,20190130,000000,2486.75,2817.5,2278.5,2339.75,35.116735255745,0
+NBY.US,D,20190131,000000,2339.75,2339.75,2255.22,2307.78,3.0685714776686,0
+NBY.US,D,20190201,000000,2266.25,2266.25,1874.25,1972.13,16.323265567295,0
+NBY.US,D,20190204,000000,1923.25,2205,1923.25,2205,8.7942858549943,0
+NBY.US,D,20190205,000000,2143.75,2143.75,2045.75,2094.75,10.572245067115,0
+NBY.US,D,20190206,000000,2143.75,2205,1983.15,2205,2.4546939168261,0
+NBY.US,D,20190207,000000,2205,2205,2082.5,2131.5,2.4302041205159,0
+NBY.US,D,20190208,000000,2094.75,2143.75,2045.75,2045.75,1.4930612483788,0
+NBY.US,D,20190211,000000,2070.25,2115.21,2011.2,2107,1.0269387919412,0
+NBY.US,D,20190212,000000,2094.75,2119.25,1984.5,1984.5,1.2008163457437,0
+NBY.US,D,20190213,000000,2011.57,2011.57,1886.5,1890.79,3.602449037231,0
+NBY.US,D,20190214,000000,1825.25,1837.5,1658.77,1715,10.380408329352,0
+NBY.US,D,20190215,000000,1813,2082.5,1715,1898.75,11.084898136542,0
+NBY.US,D,20190219,000000,1960,2082.5,1851.46,1930.97,12.182041011239,0
+NBY.US,D,20190220,000000,1851.1,2131.5,1851.1,2009,11.582857328183,0
+NBY.US,D,20190221,000000,1996.75,1996.75,1849.75,1864.33,11.765714473966,0
+NBY.US,D,20190222,000000,1837.5,1837.5,1641.5,1641.5,7.4726531807869,0
+NBY.US,D,20190225,000000,1702.75,1837.5,1641.5,1837.5,5.8342858076343,0
+NBY.US,D,20190226,000000,1813,1829.29,1625.08,1653.75,2.2693877914122,0
+NBY.US,D,20190227,000000,1690.5,1801.61,1690.5,1801.61,1.1918367537633,0
+NBY.US,D,20190228,000000,1788.5,1800.75,1764,1764,2.2718367710433,0
+NBY.US,D,20190301,000000,1653.5,1837.5,1628.02,1782.37,13.899592059128,0
+NBY.US,D,20190304,000000,1829.17,1829.17,1666,1715,3.0702041307559,0
+NBY.US,D,20190305,000000,1715,1715,1682.41,1682.41,0.68326531705469,0
+NBY.US,D,20190306,000000,1703.97,1715,1666,1666,7.3844899140702,0
+NBY.US,D,20190307,000000,1690.5,2143.75,1678.25,1898.75,80.13551148625,0
+NBY.US,D,20190308,000000,1837.5,1837.5,1629.25,1751.75,33.900408705672,0
+NBY.US,D,20190311,000000,1715,1723.82,1644.81,1702.75,1.6342857404343,0
+NBY.US,D,20190312,000000,1739.5,1898.75,1739.5,1837.5,8.8889797340604,0
+NBY.US,D,20190313,000000,1641.5,1767.8,1629.25,1678.25,5.4334694746906,0
+NBY.US,D,20190314,000000,1874.25,1874.25,1678.25,1752.61,3.5877551594449,0
+NBY.US,D,20190315,000000,1667.96,1741.83,1667.96,1741.83,0.32653061746939,0
+NBY.US,D,20190318,000000,1715,1739.5,1715,1727.25,3.2334694394906,0
+NBY.US,D,20190319,000000,1690.5,1776.25,1641.5,1653.75,5.7787756026645,0
+NBY.US,D,20190320,000000,1669.31,1693.32,1653.75,1678.25,8.2677552343249,0
+NBY.US,D,20190321,000000,1655.22,1715,1629.25,1629.25,6.1118368324833,0
+NBY.US,D,20190322,000000,1743.54,1743.54,1715,1715,0.6677551127249,0
+NBY.US,D,20190325,000000,1727.25,1727.25,1476.12,1549.62,16.958367618273,0
+NBY.US,D,20190326,000000,1539.82,1657.91,1539.82,1619.94,27.020408595592,0
+NBY.US,D,20190327,000000,1690.5,1690.5,1534.31,1534.31,8.4220409510792,0
+NBY.US,D,20190328,000000,1715,1715,1298.5,1457.75,21.899592187128,0
+NBY.US,D,20190329,000000,1408.75,1543.38,1408.75,1470,11.882449169711,0
+NBY.US,D,20190401,000000,1536.03,1837.5,1252.93,1408.75,227.6000036416,0
+NBY.US,D,20190402,000000,1225,1310.75,895.842,1188.25,77.441633892127,0
+NBY.US,D,20190403,000000,1102.5,1163.75,1041.25,1114.75,23.044898327902,0
+NBY.US,D,20190404,000000,1212.75,1212.75,1151.5,1176,11.229387934772,0
+NBY.US,D,20190405,000000,1200.5,1310.75,1182.12,1310.75,16.530612509388,0
+NBY.US,D,20190408,000000,1292.86,1401.28,1286.25,1340.52,17.568163546397,0
+NBY.US,D,20190409,000000,1335.25,1359.75,1237.25,1267.75,5.5942858037943,0
+NBY.US,D,20190410,000000,1298.5,1384.25,1298.5,1335.25,1.6906122719478,0
+NBY.US,D,20190411,000000,1310.75,1323,1237.25,1322.14,5.3812245758955,0
+NBY.US,D,20190412,000000,1261.75,1261.75,1188.25,1197.44,18.811428872411,0
+NBY.US,D,20190415,000000,1194.25,1678.25,1194.25,1310.75,138.76245119979,0
+NBY.US,D,20190416,000000,1323,1323,1194.25,1323,11.453061407739,0
+NBY.US,D,20190417,000000,1286.25,1286.25,1200.5,1200.5,6.6032654117747,0
+NBY.US,D,20190418,000000,1224.63,1347.5,1224.63,1347.5,6.3795919388082,0
+NBY.US,D,20190422,000000,1347.5,1347.5,1237.25,1261.75,5.1216327350073,0
+NBY.US,D,20190423,000000,1316.87,1335.25,1201.23,1225,22.725714649326,0
+NBY.US,D,20190424,000000,1203.19,1298.5,1203.19,1286.25,10.683265477055,0
+NBY.US,D,20190425,000000,1225,1249.5,1200.5,1200.5,18.639183971696,0
+NBY.US,D,20190426,000000,1209.69,1212.75,1209.69,1212.75,8.36000013376,0
+NBY.US,D,20190429,000000,1212.75,1249.5,1206.75,1237.25,23.303673842247,0
+NBY.US,D,20190430,000000,1225,1225,1200.5,1200.5,13.254694089626,0
+NBY.US,D,20190501,000000,1218.14,1225,1206.5,1206.62,3.995102104738,0
+NBY.US,D,20190502,000000,1206.62,1494.5,1200.5,1269.59,175.59347219725,0
+NBY.US,D,20190503,000000,1286.25,1286.25,1274,1274,14.738775746024,0
+NBY.US,D,20190506,000000,1274,1274,1151.5,1163.75,14.143673695687,0
+NBY.US,D,20190507,000000,1166.2,1169.87,895.23,911.89,152.4897983582,0
+NBY.US,D,20190508,000000,1029,1182.25,948.64,1052.4,153.65061470331,0
+NBY.US,D,20190509,000000,1102.5,1102.5,673.75,698.25,463.91510946346,0
+NBY.US,D,20190510,000000,735,740.988,504.822,514.5,208.26204414852,0
+NBY.US,D,20190513,000000,617.4,617.4,280.525,355.25,406.78449630447,0
+NBY.US,D,20190514,000000,477.75,1065.75,477.4,894.25,14681.878602257,0
+NBY.US,D,20190515,000000,735,747.25,600.25,637,1495.2726769856,0
+NBY.US,D,20190516,000000,575.75,612.5,443.45,514.5,1142.3583856247,0
+NBY.US,D,20190517,000000,453.25,514.5,446.512,475.545,332.04735225153,0
+NBY.US,D,20190520,000000,453.862,490.612,383.302,423.972,802.69470672067,0
+NBY.US,D,20190521,000000,428.75,448.84,380.975,404.372,181.72490086678,0
+NBY.US,D,20190522,000000,344.225,391.755,319.725,352.065,388.32735315201,0
+NBY.US,D,20190523,000000,355.25,490,330.75,365.316,1389.1028793685,0
+NBY.US,D,20190524,000000,357.7,389.55,331.975,343,174.63265585535,0
+NBY.US,D,20190528,000000,360.15,430.342,330.75,379.75,566.8187845793,0
+NBY.US,D,20190529,000000,392,453.25,367.5,416.5,575.03756022101,0
+NBY.US,D,20190530,000000,420.42,420.42,367.5,368.725,411.39347597005,0
+NBY.US,D,20190531,000000,377.545,575.75,358.312,526.75,2487.5282030658,0
+NBY.US,D,20190603,000000,488.775,488.775,367.5,377.912,1118.7289974915,0
+NBY.US,D,20190604,000000,379.75,415.275,367.5,380.789,790.98531877821,0
+NBY.US,D,20190605,000000,379.627,465.5,367.5,378.525,1496.7592076216,0
+NBY.US,D,20190606,000000,392.367,428.015,371.175,392,751.07674671111,0
+NBY.US,D,20190607,000000,404.25,404.25,380.362,389.55,151.37061466683,0
+NBY.US,D,20190610,000000,1347.5,4410,1085.35,3797.5,43347.412938456,0
+NBY.US,D,20190611,000000,4949,4949,2450,2584.75,25419.899182228,0
+NBY.US,D,20190612,000000,2413.25,2927.75,1972.25,2621.5,9312.4638224687,0
+NBY.US,D,20190613,000000,2290.75,2793,2241.75,2535.75,6608.3201057332,0
+NBY.US,D,20190614,000000,2523.5,2548,1984.5,2033.5,3857.8000617247,0
+NBY.US,D,20190617,000000,2119.25,2339.75,1862,2143.75,2115.2767685383,0
+NBY.US,D,20190618,000000,1984.5,2511.25,1984.5,2401,2792.1853507974,0
+NBY.US,D,20190619,000000,2241.75,2744,2241.75,2413.25,2909.5110669604,0
+NBY.US,D,20190620,000000,2339.75,2572.5,2327.5,2499,1912.9004387697,0
+NBY.US,D,20190621,000000,2450,2535.75,2352,2352,979.56491363222,0
+NBY.US,D,20190624,000000,2425.5,2425.5,2156,2229.5,862.5289933923,0
+NBY.US,D,20190625,000000,2180.5,2266.25,2045.75,2156,622.21143852681,0
+NBY.US,D,20190626,000000,2107,2156,2033.5,2058,489.96653845171,0
+NBY.US,D,20190627,000000,2058,2143.75,2033.5,2119.25,438.8898029406,0
+NBY.US,D,20190628,000000,2131.5,2168.25,2058,2070.25,263.64980013676,0
+NBY.US,D,20190701,000000,2205,2290.75,2107,2119.25,703.88246024171,0
+NBY.US,D,20190702,000000,2119.25,2168.25,1960,1972.25,410.22041472679,0
+NBY.US,D,20190703,000000,1911,2021.25,1898.75,1960,285.52245354795,0
+NBY.US,D,20190705,000000,1996.75,2107,1996.75,2021.25,293.74367816929,0
+NBY.US,D,20190708,000000,1960,2033.5,1947.75,1994.42,246.81224884696,0
+NBY.US,D,20190709,000000,1960,2070.25,1911,1949.22,265.15428995675,0
+NBY.US,D,20190710,000000,1996.75,1996.75,1862,1911,264.80082056334,0
+NBY.US,D,20190711,000000,1862,1874.25,1653.75,1776.25,477.57225253912,0
+NBY.US,D,20190712,000000,1702.75,1800.75,1690.5,1715,121.03592030392,0
+NBY.US,D,20190715,000000,1715,1801.61,1690.5,1715,209.80081968334,0
+NBY.US,D,20190716,000000,1678.25,1724.43,1543.5,1629.25,303.22041301479,0
+NBY.US,D,20190717,000000,1568,1617,1519,1543.5,280.35265754687,0
+NBY.US,D,20190718,000000,1568,1568,1286.25,1324.84,338.79510746154,0
+NBY.US,D,20190719,000000,1286.25,1494.5,1286.25,1408.75,446.81633367967,0
+NBY.US,D,20190722,000000,1384.25,1445.5,1310.75,1433.25,190.69061529595,0
+NBY.US,D,20190723,000000,1445.5,1470,1359.75,1359.75,132.93306335142,0
+NBY.US,D,20190724,000000,1359.75,1396.5,1347.5,1384.25,56.587756007445,0
+NBY.US,D,20190725,000000,1384.25,1399.19,1359.75,1372,37.949388362292,0
+NBY.US,D,20190726,000000,1347.5,1376.9,1218.87,1249.5,436.71347637517,0
+NBY.US,D,20190729,000000,1776.25,1960,1506.75,1678.25,10099.683426901,0
+NBY.US,D,20190730,000000,1494.5,1604.75,1494.5,1604.75,873.57715683438,0
+NBY.US,D,20190731,000000,1592.5,1702.75,1519,1641.5,469.48164016477,0
+NBY.US,D,20190801,000000,1653.75,1690.5,1543.5,1592.5,219.26612595724,0
+NBY.US,D,20190802,000000,1580.25,1653.75,1408.75,1482.25,264.77633076703,0
+NBY.US,D,20190805,000000,1494.5,1494.87,1384.25,1433.25,163.13306383462,0
+NBY.US,D,20190806,000000,1384.25,1482.13,1384.25,1445.5,167.84898227742,0
+NBY.US,D,20190807,000000,1384.25,1419.77,1298.5,1347.5,254.82694285274,0
+NBY.US,D,20190808,000000,1261.75,1470,1249.5,1408.75,250.74531013437,0
+NBY.US,D,20190809,000000,1249.5,1310.75,1102.5,1165.22,566.11102946594,0
+NBY.US,D,20190812,000000,1286.25,1286.25,1007.15,1065.75,232.91673842055,0
+NBY.US,D,20190813,000000,1065.75,1072.49,967.75,1004.5,199.34530931197,0
+NBY.US,D,20190814,000000,1004.5,1004.5,918.75,933.327,209.58857478199,0
+NBY.US,D,20190815,000000,931,992.25,857.5,876.487,447.06368062241,0
+NBY.US,D,20190816,000000,900.375,967.75,877.1,879.672,318.49224999384,0
+NBY.US,D,20190819,000000,882,918.75,808.5,857.5,367.12980179244,0
+NBY.US,D,20190820,000000,859.95,893.515,833,845.25,184.16326825273,0
+NBY.US,D,20190821,000000,894.005,894.25,839.125,846.475,225.05061584571,0
+NBY.US,D,20190822,000000,845.25,894.25,796.25,808.5,269.93796350268,0
+NBY.US,D,20190823,000000,844.403,844.403,722.75,771.75,271.69469822467,0
+NBY.US,D,20190826,000000,768.075,771.872,735,759.132,148.04653298099,0
+NBY.US,D,20190827,000000,747.25,796.25,673.872,686.612,325.05878071114,0
+NBY.US,D,20190828,000000,686,695.187,650.475,673.75,151.86449222575,0
+NBY.US,D,20190829,000000,673.75,710.5,639.327,649.25,363.47429152987,0
+NBY.US,D,20190830,000000,668.237,698.25,649.25,656.967,171.80979866732,0
+NBY.US,D,20190903,000000,675.71,882,615.317,637,4858.1747716085,0
+NBY.US,D,20190904,000000,637,714.175,563.5,661.5,2258.765750426,0
+NBY.US,D,20190905,000000,661.5,771.75,643.125,688.817,1985.1657460484,0
+NBY.US,D,20190906,000000,710.5,710.5,554.067,641.287,958.60981125612,0
+NBY.US,D,20190909,000000,649.25,649.25,563.5,585.06,1241.6522647644,0
+NBY.US,D,20190910,000000,594.125,606.252,551.25,563.5,497.21470183299,0
+NBY.US,D,20190911,000000,571.707,571.707,526.872,545.37,630.32082641166,0
+NBY.US,D,20190912,000000,551.25,600.25,515.725,556.64,571.28735607937,0
+NBY.US,D,20190913,000000,563.5,709.642,539,639.45,2778.1363709808,0
+NBY.US,D,20190916,000000,630.875,680.487,618.625,637.367,556.55592727224,0
+NBY.US,D,20190917,000000,625.24,679.875,616.052,648.025,414.252251526,0
+NBY.US,D,20190918,000000,716.625,915.687,686,842.677,5909.0980537291,0
+NBY.US,D,20190919,000000,980,1002.05,833,963.462,4989.5323247304,0
+NBY.US,D,20190920,000000,869.75,949.375,785.225,845.25,1802.0334982203,0
+NBY.US,D,20190923,000000,845.25,869.627,771.872,833.441,664.93062288379,0
+NBY.US,D,20190924,000000,980,999.845,810.95,834.715,2683.6914715105,0
+NBY.US,D,20190925,000000,820.75,839.002,735,784,931.37552510609,0
+NBY.US,D,20190926,000000,808.5,833,763.052,789.39,462.91184414128,0
+NBY.US,D,20190927,000000,808.5,816.242,759.5,799.19,306.89061715515,0
+NBY.US,D,20190930,000000,795.882,796.25,741.247,747.74,279.53388202356,0
+NBY.US,D,20191001,000000,741.125,747.25,639.327,686,646.67021442836,0
+NBY.US,D,20191002,000000,686,727.65,624.75,722.872,426.32327212729,0
+NBY.US,D,20191003,000000,709.275,722.358,655.375,683.182,156.96000251136,0
+NBY.US,D,20191004,000000,689.307,759.5,640.185,706.09,447.30612960588,0
+NBY.US,D,20191007,000000,706.212,759.5,706.212,740.39,149.63102280226,0
+NBY.US,D,20191008,000000,743.33,765.625,710.5,743.575,117.9608182139,0
+NBY.US,D,20191009,000000,735,820.75,716.625,795.147,314.80163768989,0
+NBY.US,D,20191010,000000,765.625,820.75,735,768.32,218.16571777637,0
+NBY.US,D,20191011,000000,736.225,784,736.225,756.437,116.31265492223,0
+NBY.US,D,20191014,000000,759.5,783.142,739.9,765.38,134.34694092506,0
+NBY.US,D,20191015,000000,747.25,777.875,747.25,775.792,129.61143064521,0
+NBY.US,D,20191016,000000,784,808.5,747.617,772.117,239.18857525559,0
+NBY.US,D,20191017,000000,752.762,783.986,739.41,759.5,126.29959385753,0
+NBY.US,D,20191018,000000,747.25,759.5,735,753.375,127.61469591939,0
+NBY.US,D,20191021,000000,736.225,766.727,716.747,731.325,116.91918554418,0
+NBY.US,D,20191022,000000,710.745,745.643,710.745,727.464,98.012246466155,0
+NBY.US,D,20191023,000000,712.95,735,650.597,693.472,212.86694218138,0
+NBY.US,D,20191024,000000,735,735,650.597,690.9,65.969796973884,0
+NBY.US,D,20191025,000000,692.125,692.125,650.597,661.622,124.27918566194,0
+NBY.US,D,20191028,000000,661.5,704.375,661.5,687.347,119.32081823566,0
+NBY.US,D,20191029,000000,710.5,722.872,686,692.125,144.2000023072,0
+NBY.US,D,20191030,000000,692.125,716.625,679.875,702.401,61.383674451527,0
+NBY.US,D,20191031,000000,686,722.75,679.875,698.495,88.848164686877,0
+NBY.US,D,20191101,000000,698.25,722.75,698.25,707.437,73.644082810958,0
+NBY.US,D,20191104,000000,869.75,918.75,723.975,888.125,1176.5053249465,0
+NBY.US,D,20191105,000000,882,882,808.5,824.547,597.8130707895,0
+NBY.US,D,20191106,000000,820.75,869.627,796.25,845.25,318.61469897539,0
+NBY.US,D,20191107,000000,882,967.75,824.425,924.875,1094.0596093417,0
+NBY.US,D,20191108,000000,772.117,772.117,687.225,747.25,668.06939844421,0
+NBY.US,D,20191111,000000,735,784,698.25,746.515,155.09469635907,0
+NBY.US,D,20191112,000000,710.5,756.682,686,710.5,262.33143276873,0
+NBY.US,D,20191113,000000,710.5,720.3,588,646.922,348.13551577425,0
+NBY.US,D,20191114,000000,612.5,695.555,612.5,661.5,307.90939268165,0
+NBY.US,D,20191115,000000,664.685,698.25,612.5,625.975,219.45959534809,0
+NBY.US,D,20191118,000000,1053.5,1136.8,742.35,812.42,9258.84994406,0
+NBY.US,D,20191119,000000,765.625,784,692.125,745.902,1195.7249170908,0
+NBY.US,D,20191120,000000,698.25,759.5,686,686,467.64164013533,0
+NBY.US,D,20191121,000000,710.5,735,683.427,693.35,262.53388175156,0
+NBY.US,D,20191122,000000,686,689.675,637,680.732,229.68326898105,0
+NBY.US,D,20191125,000000,722.75,722.75,678.772,692.247,253.66857548727,0
+NBY.US,D,20191126,000000,675.342,710.5,673.75,696.888,151.42694119834,0
+NBY.US,D,20191127,000000,703.15,747.25,698.372,705.11,325.86041337703,0
+NBY.US,D,20191129,000000,735,740.267,698.862,722.627,106.09551190161,0
+NBY.US,D,20191202,000000,894.372,910.175,735.857,759.377,2346.3216701942,0
+NBY.US,D,20191203,000000,747.25,771.75,722.75,740.635,268.71510634026,0
+NBY.US,D,20191204,000000,741.125,784,735,766.36,287.32163725021,0
+NBY.US,D,20191205,000000,796.127,796.127,710.5,714.787,478.37470153155,0
+NBY.US,D,20191206,000000,710.5,734.877,710.5,716.38,123.46612442444,0
+NBY.US,D,20191209,000000,712.95,735,687.225,712.95,238.20816707664,0
+NBY.US,D,20191210,000000,689.43,715.277,689.43,701.925,178.60571714341,0
+NBY.US,D,20191211,000000,704.13,750.925,687.225,693.472,141.88326757625,0
+NBY.US,D,20191212,000000,686,735,685.877,689.797,164.28000262848,0
+NBY.US,D,20191213,000000,677.915,733.285,677.915,696.045,131.6187776161,0
+NBY.US,D,20191216,000000,698.25,722.75,687.715,700.332,75.479184881136,0
+NBY.US,D,20191217,000000,699.475,747.005,698.25,722.75,410.8187820833,0
+NBY.US,D,20191218,000000,710.5,738.92,698.372,725.2,158.58204335364,0
+NBY.US,D,20191219,000000,712.446,734.877,710.622,722.872,109.16653235891,0
+NBY.US,D,20191220,000000,717.85,741.125,717.85,738.552,154.12816573136,0
+NBY.US,D,20191223,000000,743.575,771.75,735.122,755.58,228.01061589307,0
+NBY.US,D,20191224,000000,755.457,771.015,747.25,759.377,60.746939747461,0
+NBY.US,D,20191226,000000,747.25,943.25,747.25,784,472.32572184293,0
+NBY.US,D,20191227,000000,812.175,841.207,764.155,805.315,376.07837336419,0
+NBY.US,D,20191230,000000,797.475,802.987,753.375,775.547,218.96408513608,0
+NBY.US,D,20191231,000000,771.75,832.142,759.132,784,148.31347176077,0
+NBY.US,D,20200102,000000,784,820.75,759.5,765.625,112.30694057242,0
+NBY.US,D,20200103,000000,760.847,808.377,760.847,772.975,109.64326706041,0
+NBY.US,D,20200106,000000,757.05,785.347,747.25,772.975,102.63020572372,0
+NBY.US,D,20200107,000000,760.725,857.5,760.725,821.607,504.65633460511,0
+NBY.US,D,20200108,000000,826.875,845.25,771.75,776.895,186.54939073989,0
+NBY.US,D,20200109,000000,784,808.377,759.5,796.127,186.62857441463,0
+NBY.US,D,20200110,000000,796.25,819.525,748.475,759.622,141.56000226496,0
+NBY.US,D,20200113,000000,759.5,771.75,711.725,734.755,127.90122653622,0
+NBY.US,D,20200114,000000,723.975,747.25,722.75,739.655,103.31347104077,0
+NBY.US,D,20200115,000000,726.425,759.108,699.597,722.872,270.5869431049,0
+NBY.US,D,20200116,000000,723.73,774.812,722.75,759.867,323.92980110124,0
+NBY.US,D,20200117,000000,784,784,747.25,769.447,182.78939067973,0
+NBY.US,D,20200121,000000,770.525,777.875,747.127,758.275,167.89877819658,0
+NBY.US,D,20200122,000000,758.275,784,756.437,759.5,143.36326759993,0
+NBY.US,D,20200123,000000,771.75,818.055,735,800.66,474.60327289977,0
+NBY.US,D,20200124,000000,796.25,872.2,759.622,812.175,718.98776660584,0
+NBY.US,D,20200127,000000,784,785.774,735,763.665,215.9289830467,0
+NBY.US,D,20200128,000000,776.037,776.037,747.25,754.845,87.994287122194,0
+NBY.US,D,20200129,000000,749.7,777.875,723.117,765.625,140.50367571745,0
+NBY.US,D,20200130,000000,755.335,759.5,735,747.25,88.596736111425,0
+NBY.US,D,20200131,000000,710.5,747.25,710.5,736.592,87.269389151412,0
+NBY.US,D,20200203,000000,729.12,738.062,661.5,712.95,102.37877714826,0
+NBY.US,D,20200204,000000,722.75,759.5,698.25,716.747,316.33469893891,0
+NBY.US,D,20200205,000000,716.747,735,710.5,715.032,81.046531908989,0
+NBY.US,D,20200206,000000,698.25,722.627,686.367,706.947,193.82449289711,0
+NBY.US,D,20200207,000000,687.225,711.602,675.097,690.777,180.17143145417,0
+NBY.US,D,20200210,000000,706.58,710.255,661.5,675.465,64.739592872568,0
+NBY.US,D,20200211,000000,668.85,682.937,618.625,643.002,203.75918693362,0
+NBY.US,D,20200212,000000,661.5,661.5,628.915,631.792,102.45143021065,0
+NBY.US,D,20200213,000000,630.875,649.005,612.5,614.092,181.77551311249,0
+NBY.US,D,20200214,000000,637,637,612.5,622.545,97.89551177041,0
+NBY.US,D,20200218,000000,612.867,655.375,612.867,643.184,77.469388994612,0
+NBY.US,D,20200219,000000,637,722.75,637,694.452,266.9608205979,0
+NBY.US,D,20200220,000000,709.275,709.275,677.302,686.735,112.66694057818,0
+NBY.US,D,20200221,000000,678.65,733.775,678.65,733.652,282.62694329754,0
+NBY.US,D,20200224,000000,735,747.25,698.25,725.812,261.97551439569,0
+NBY.US,D,20200225,000000,725.2,752.15,710.5,723.852,238.10449360559,0
+NBY.US,D,20200226,000000,728.875,735.857,686,725.2,160.03836990755,0
+NBY.US,D,20200227,000000,714.297,808.5,679.875,761.95,957.3869540937,0
+NBY.US,D,20200228,000000,735,735.122,686,704.375,334.89551556241,0
+NBY.US,D,20200302,000000,699.475,722.505,686,694.085,128.49632858655,0
+NBY.US,D,20200303,000000,693.227,709.765,661.5,676.2,156.10041066087,0
+NBY.US,D,20200304,000000,661.5,698.005,660.765,671.79,104.28326697465,0
+NBY.US,D,20200305,000000,671.3,673.75,649.25,665.175,88.444899374302,0
+NBY.US,D,20200306,000000,649.25,655.987,624.75,625.975,163.94041078631,0
+NBY.US,D,20200309,000000,600.25,612.5,457.047,546.409,180.3477579876,0
+NBY.US,D,20200310,000000,554.925,600.25,453.6,544.635,221.69388109812,0
+NBY.US,D,20200311,000000,548.432,563.5,477.75,504.392,128.30612450188,0
+NBY.US,D,20200312,000000,453.25,552.475,306.25,383.057,236.42775888488,0
+NBY.US,D,20200313,000000,388.447,431.2,375.462,417.847,145.72734927041,0
+NBY.US,D,20200316,000000,304.412,360.15,294,352.187,505.91674278855,0
+NBY.US,D,20200317,000000,355.25,376.565,331.975,376.565,105.2318384184,0
+NBY.US,D,20200318,000000,369.95,386.12,351.697,371.665,190.32571733093,0
+NBY.US,D,20200319,000000,379.75,1935.5,371.787,1837.5,43904.800702476,0
+NBY.US,D,20200320,000000,1421,1433.25,992.25,1029.24,17750.062324817,0
+NBY.US,D,20200323,000000,1065.75,1188.37,918.75,1111.93,5351.4857999095,0
+NBY.US,D,20200324,000000,1078,1114.5,920.22,998.375,1973.2481948373,0
+NBY.US,D,20200325,000000,1163.75,1310.75,931.122,1074.2,5117.6033471879,0
+NBY.US,D,20200326,000000,1053.5,1163.75,980,1065.75,4078.7674121991,0
+NBY.US,D,20200327,000000,980,1004.38,883.47,931,2427.3404470007,0
+NBY.US,D,20200330,000000,980.122,998.375,857.5,868.157,1495.2383912708,0
+NBY.US,D,20200331,000000,794.657,833,673.75,734.632,1597.355943925,0
+NBY.US,D,20200401,000000,686,1223.53,659.295,1053.5,15074.912077933,0
+NBY.US,D,20200402,000000,1041.37,1102.5,882,955.5,4945.7225281112,0
+NBY.US,D,20200403,000000,997.762,1052.27,915.075,992.25,2584.692286253,0
+NBY.US,D,20200406,000000,1025.08,1068.2,932.102,989.432,1503.56165671,0
+NBY.US,D,20200407,000000,967.627,967.627,888.125,923.16,838.7420542362,0
+NBY.US,D,20200408,000000,1004.62,1029,920.71,967.872,2090.8335028411,0
+NBY.US,D,20200409,000000,931,961.38,873.302,921.322,878.94532018557,0
+NBY.US,D,20200413,000000,908.092,918.75,869.75,908.705,501.79021211028,0
+NBY.US,D,20200414,000000,875.875,906.377,797.72,869.75,1029.4604246346,0
+NBY.US,D,20200415,000000,833,1041.25,790.247,955.5,2983.7763742709,0
+NBY.US,D,20200416,000000,1004.5,1101.27,918.75,965.667,1624.896352529,0
+NBY.US,D,20200417,000000,936.635,943.25,897.925,931,562.14694776986,0
+NBY.US,D,20200420,000000,2082.5,2266.25,1506.75,1580.25,50258.280804133,0
+NBY.US,D,20200421,000000,1457.75,1457.75,1176,1195.6,7560.103794431,0
+NBY.US,D,20200422,000000,1225,1347.5,1212.75,1219.49,2789.4449425903,0
+NBY.US,D,20200423,000000,1225,1286.25,1088.29,1104.83,2830.3086167135,0
+NBY.US,D,20200424,000000,1120.87,1120.87,1036.1,1101.89,1482.4155339227,0
+NBY.US,D,20200427,000000,1163.75,1185.06,1090.25,1176,2268.9551383441,0
+NBY.US,D,20200428,000000,1156.89,1193.15,1096.37,1163.75,1020.1159346892,0
+NBY.US,D,20200429,000000,1153.09,1163.75,1116.1,1147.95,1022.5077714622,0
+NBY.US,D,20200430,000000,1114.75,1139.25,1090.25,1127.24,447.35755817813,0
+NBY.US,D,20200501,000000,1139.25,1209.81,1127,1156.03,1286.1559389458,0
+NBY.US,D,20200504,000000,1176,1286.25,1163.75,1261.75,2123.2310543799,0
+NBY.US,D,20200505,000000,1286.25,1286.25,1167.55,1190.7,1506.2130853239,0
+NBY.US,D,20200506,000000,1261.75,1470,1237.25,1372,5435.0041685927,0
+NBY.US,D,20200507,000000,1384.25,1396.5,1237.25,1323,2927.262903979,0
+NBY.US,D,20200508,000000,1176,1249.5,1114.75,1249.5,1645.8881895995,0
+NBY.US,D,20200511,000000,1209.44,1237.25,1127.12,1237.25,1093.5763440278,0
+NBY.US,D,20200512,000000,1151.5,1274,1151.5,1217.77,1514.2539017791,0
+NBY.US,D,20200513,000000,1200.5,1200.5,1130.18,1163.75,1994.0588074151,0
+NBY.US,D,20200514,000000,1286.25,1304.62,1139.25,1160.07,10047.383017901,0
+NBY.US,D,20200515,000000,1139.25,1160.07,1041.25,1090.25,2800.6302488917,0
+NBY.US,D,20200518,000000,1041.25,1090.25,1041.25,1044.56,2472.1853456774,0
+NBY.US,D,20200519,000000,1068.81,1075.55,1008.17,1065.63,1237.6343055164,0
+NBY.US,D,20200520,000000,1041.37,1065.63,1029.12,1053.5,860.57797295292,0
+NBY.US,D,20200521,000000,1053.5,1056.32,1022.87,1056.32,559.18531506941,0
+NBY.US,D,20200522,000000,1043.58,1052.89,1029.62,1052.27,524.30857981751,0
+NBY.US,D,20200526,000000,1065.75,1096.25,1053.62,1090.25,1107.5861401704,0
+NBY.US,D,20200527,000000,1114.75,1114.75,1052.76,1090.25,1094.8294052724,0
+NBY.US,D,20200528,000000,1095.15,1095.15,1065.75,1078,528.10939620485,0
+NBY.US,D,20200529,000000,1053.5,1065.75,1013.81,1035.12,767.37797146172,0
+NBY.US,D,20200601,000000,1029,1052.64,1011.11,1052.64,446.4449051023,0
+NBY.US,D,20200602,000000,1031.45,1053.38,1022.87,1051.66,293.83510674218,0
+NBY.US,D,20200603,000000,1029,1042.47,1010.62,1027.04,604.79103008482,0
+NBY.US,D,20200604,000000,1010.62,1041.25,992.25,1009.52,627.93470392451,0
+NBY.US,D,20200605,000000,1027.77,1052.27,999.6,1033.9,1088.5436908861,0
+NBY.US,D,20200608,000000,1029,1166.32,1016.5,1096.01,2875.8098419312,0
+NBY.US,D,20200609,000000,1124.67,1127,1059.62,1087.68,3350.3592372792,0
+NBY.US,D,20200610,000000,1200.5,1237.25,1071.87,1120.87,7063.7674599589,0
+NBY.US,D,20200611,000000,1053.5,1139.25,1025.45,1051.91,3152.7094381984,0
+NBY.US,D,20200612,000000,1065.75,1090.25,1008.79,1067.1,1483.896350273,0
+NBY.US,D,20200615,000000,1038.19,1127,1035.12,1101.52,1699.2800271885,0
+NBY.US,D,20200616,000000,1114.75,1139.25,1062.07,1090.25,1835.0596211977,0
+NBY.US,D,20200617,000000,1063.3,1114.75,1053.5,1062.81,1304.7045106712,0
+NBY.US,D,20200618,000000,1090.25,1274,992.25,1237.25,12844.51122592,0
+NBY.US,D,20200619,000000,1103.72,1212.75,1088.78,1139.25,5692.1747849525,0
+NBY.US,D,20200622,000000,1151.62,1249.5,1127,1176.24,3294.8073996557,0
+NBY.US,D,20200623,000000,1151.5,1298.5,1128.22,1261.75,5735.1127448231,0
+NBY.US,D,20200624,000000,1219.24,1531.25,1200.5,1506.75,10344.933226744,0
+NBY.US,D,20200625,000000,1457.75,1470,1249.5,1298.5,5930.3560132529,0
+NBY.US,D,20200626,000000,1347.5,1494.5,1286.25,1341.37,5283.2621253484,0
+NBY.US,D,20200629,000000,1457.75,1494.5,1347.5,1421,3913.5045524121,0
+NBY.US,D,20200630,000000,1384.25,1629.25,1298.5,1408.75,10394.894043869,0
+NBY.US,D,20200701,000000,1347.5,1445.5,1347.5,1396.5,3315.97311428,0
+NBY.US,D,20200702,000000,1335.25,1359.75,1280.12,1323,3439.6661774837,0
+NBY.US,D,20200706,000000,1384.25,1408.75,1335.25,1372,1962.0432966988,0
+NBY.US,D,20200707,000000,1335.25,1433.25,1310.75,1408.75,2939.9298429574,0
+NBY.US,D,20200708,000000,1396.5,1604.75,1347.5,1433.25,7916.7429838107,0
+NBY.US,D,20200709,000000,1445.5,1457.75,1359.75,1408.75,1672.8220675815,0
+NBY.US,D,20200710,000000,1396.5,1457.75,1372,1384.25,1518.4139018456,0
+NBY.US,D,20200713,000000,1886.5,2376.5,1555.75,1715,66870.057396453,0
+NBY.US,D,20200714,000000,1678.25,1690.5,1494.5,1617,5264.4319209656,0
+NBY.US,D,20200715,000000,1604.75,1666,1531.25,1580.25,2986.2278028817,0
+NBY.US,D,20200716,000000,1531.25,1923.25,1519,1849.75,10151.43852977,0
+NBY.US,D,20200717,000000,1874.25,1960,1715,1813,4590.1853795653,0
+NBY.US,D,20200720,000000,1764,2009,1702.75,1972.25,4958.6294670932,0
+NBY.US,D,20200721,000000,1764,1776.25,1519,1519,9156.1805546622,0
+NBY.US,D,20200722,000000,1555.75,1641.5,1433.25,1555.75,7440.953588443,0
+NBY.US,D,20200723,000000,1555.75,1580.25,1470,1506.75,2996.2873948794,0
+NBY.US,D,20200724,000000,1482.25,1482.25,1396.5,1457.75,1766.0963547882,0
+NBY.US,D,20200727,000000,1457.75,1470,1408.75,1408.75,1003.8416487145,0
+NBY.US,D,20200728,000000,1408.75,1414.87,1347.5,1372,1653.2465570642,0
+NBY.US,D,20200729,000000,1347.5,1482.25,1323,1384.25,2878.4898419742,0
+NBY.US,D,20200730,000000,1359.75,1457.75,1323,1433.25,1699.5388027028,0
+NBY.US,D,20200731,000000,1470,1568,1372,1506.75,3275.70862384,0
+NBY.US,D,20200803,000000,1555.75,1641.5,1519,1617,2678.3184102,0
+NBY.US,D,20200804,000000,1641.5,1764,1629.25,1739.5,2803.4645346514,0
+NBY.US,D,20200805,000000,1813,1813,1568,1666,2455.8433045996,0
+NBY.US,D,20200806,000000,1666,1678.25,1531.25,1629.25,3583.7323022377,0
+NBY.US,D,20200807,000000,1347.5,1433.25,1323,1396.5,3550.3265874175,0
+NBY.US,D,20200810,000000,1372,1408.75,1347.5,1359.75,1650.2383937508,0
+NBY.US,D,20200811,000000,1335.25,1359.75,1225,1261.75,3217.2098473938,0
+NBY.US,D,20200812,000000,1237.25,1274,1128.22,1171.1,2657.9518792619,0
+NBY.US,D,20200813,000000,1163.75,1274,1133.12,1237.25,1270.3428774683,0
+NBY.US,D,20200814,000000,1199.15,1225,1145.37,1194.5,1048.7992004543,0
+NBY.US,D,20200817,000000,1237.25,1237.25,1163.75,1176,754.91266513983,0
+NBY.US,D,20200818,000000,1543.5,1751.75,1261.75,1298.5,47834.004030651,0
+NBY.US,D,20200819,000000,1249.5,1335.25,1237.25,1310.75,3861.3331230059,0
+NBY.US,D,20200820,000000,1274,1274,1178.82,1218.26,2293.3281999586,0
+NBY.US,D,20200821,000000,1178.69,1218.87,1163.75,1179.67,1086.0432826828,0
+NBY.US,D,20200824,000000,1163.75,1163.75,1065.99,1125.53,1772.0073752909,0
+NBY.US,D,20200825,000000,1102.5,1127,1078,1111.2,640.40245922603,0
+NBY.US,D,20200826,000000,1084.49,1150.15,1084.49,1115.61,662.28490855574,0
+NBY.US,D,20200827,000000,1114.75,1127,1084.12,1102.5,813.66858444727,0
+NBY.US,D,20200828,000000,1110.83,1286.25,1078,1148.07,3331.2653594227,0
+NBY.US,D,20200831,000000,1102.5,1126.63,1090.25,1110.22,952.14695400986,0
+NBY.US,D,20200901,000000,1096.62,1102.5,1041.25,1060.85,862.12327910009,0
+NBY.US,D,20200902,000000,1042.72,1060.73,1005.85,1012.58,720.70450132719,0
+NBY.US,D,20200903,000000,1013.07,1013.07,894.25,943.372,1090.2563439747,0
+NBY.US,D,20200904,000000,882,980,820.75,955.867,1067.513486468,0
+NBY.US,D,20200908,000000,984.532,1004.13,922.425,927.815,375.84000601344,0
+NBY.US,D,20200909,000000,954.52,955.5,897.312,906.99,347.63674025607,0
+NBY.US,D,20200910,000000,918.75,978.775,882,954.887,564.84572332325,0
+NBY.US,D,20200911,000000,938.717,1065.75,888.492,926.222,1355.8163482237,0
+NBY.US,D,20200914,000000,926.59,979.877,918.75,933.45,411.48082291022,0
+NBY.US,D,20200915,000000,926.835,998.007,926.835,973.752,1161.4547124608,0
+NBY.US,D,20200916,000000,972.895,1038.43,956.235,982.695,1620.0743116355,0
+NBY.US,D,20200917,000000,967.75,1016.5,944.475,944.475,576.89307045478,0
+NBY.US,D,20200918,000000,949.007,987.35,924.507,924.507,662.73796978748,0
+NBY.US,D,20200921,000000,965.422,965.422,923.895,923.895,467.02449726831,0
+NBY.US,D,20200922,000000,943.25,980,931,931,262.87673889991,0
+NBY.US,D,20200923,000000,945.945,967.75,906.5,906.703,272.9477594692,0
+NBY.US,D,20200924,000000,943.25,943.25,845.25,892.535,495.35919159922,0
+NBY.US,D,20200925,000000,909.562,921.077,869.75,879.55,370.69959776793,0
+NBY.US,D,20200928,000000,883.225,906.5,882,888.982,181.38367637153,0
+NBY.US,D,20200929,000000,869.75,986.125,869.75,900.375,1230.270223766,0
+NBY.US,D,20200930,000000,894.25,918.75,882,894.25,481.1608240251,0
+NBY.US,D,20201001,000000,906.255,906.255,882,887.39,342.66204629892,0
+NBY.US,D,20201002,000000,1009.4,1065.75,897.19,985.512,9784.9177075792,0
+NBY.US,D,20201005,000000,943.25,967.75,922.425,936.512,1486.2832890867,0
+NBY.US,D,20201006,000000,906.5,929.775,891.8,903.805,714.97797062332,0
+NBY.US,D,20201007,000000,906.5,943.25,891.8,912.625,543.88000870208,0
+NBY.US,D,20201008,000000,918.75,1004.5,901.6,931.122,1567.066147522,0
+NBY.US,D,20201009,000000,922.915,992.25,907.97,986.125,2408.261263022,0
+NBY.US,D,20201012,000000,980,1029,955.5,975.1,2493.2784072394,0
+NBY.US,D,20201013,000000,961.625,967.75,912.625,939.575,1137.2416508489,0
+NBY.US,D,20201014,000000,932.347,954.275,920.342,937.125,457.60572160741,0
+NBY.US,D,20201015,000000,931,931,883.225,911.155,539.95674333319,0
+NBY.US,D,20201016,000000,910.052,930.51,894.25,898.292,555.32409051784,0
+NBY.US,D,20201019,000000,911.032,931,875.875,906.377,812.12409462664,0
+NBY.US,D,20201020,000000,894.25,915.197,884.45,892.167,574.2000091872,0
+NBY.US,D,20201021,000000,893.637,905.275,871.097,894.25,277.92082077326,0
+NBY.US,D,20201022,000000,894.25,906.5,875.875,894.25,463.30857884151,0
+NBY.US,D,20201023,000000,906.5,906.5,869.75,888.002,498.54368144609,0
+NBY.US,D,20201026,000000,893.27,900.252,797.23,843.412,1861.2604379434,0
+NBY.US,D,20201027,000000,842.8,842.8,788.287,801.15,461.87429310427,0
+NBY.US,D,20201028,000000,767.707,802.252,759.5,779.712,606.89143828169,0
+NBY.US,D,20201029,000000,794.657,796.005,742.35,759.132,480.95919136882,0
+NBY.US,D,20201030,000000,767.462,769.912,735,744.31,323.61388272884,0
+NBY.US,D,20201102,000000,759.5,771.75,738.675,753.375,366.02857728503,0
+NBY.US,D,20201103,000000,750.802,759.5,630.875,637,2443.8000391008,0
+NBY.US,D,20201104,000000,637,670.687,637,656.6,526.34041658471,0
+NBY.US,D,20201105,000000,643.615,719.565,643.615,716.502,444.02939485957,0
+NBY.US,D,20201106,000000,722.75,735,646.187,660.642,470.35021160724,0
+NBY.US,D,20201109,000000,686,728.875,665.542,696.78,494.52817117776,0
+NBY.US,D,20201110,000000,735,735.056,686,710.5,327.08000523328,0
+NBY.US,D,20201111,000000,722.75,784,686,754.232,540.49633517855,0
+NBY.US,D,20201112,000000,787.675,820.75,776.65,796.127,1478.4914522273,0
+NBY.US,D,20201113,000000,667.38,753.375,637.122,744.065,1354.0302257461,0
+NBY.US,D,20201116,000000,705.477,747.25,698.862,715.155,523.48817164112,0
+NBY.US,D,20201117,000000,741.125,741.125,686,708.417,399.17796557052,0
+NBY.US,D,20201118,000000,710.5,733.775,675.71,700.21,487.16408942728,0
+NBY.US,D,20201119,000000,698.25,747.25,686.98,716.625,1417.8441043182,0
+NBY.US,D,20201120,000000,833,837.9,751.642,781.55,1924.3592144632,0
+NBY.US,D,20201123,000000,820.75,820.75,747.372,765.87,812.87838035299,0
+NBY.US,D,20201124,000000,765.87,790.125,741.125,759.5,766.81715512622,0
+NBY.US,D,20201125,000000,765.625,785.592,750.925,777.875,412.44980251756,0
+NBY.US,D,20201127,000000,765.625,777.875,753.375,777.875,380.20816934864,0
+NBY.US,D,20201130,000000,759.5,770.28,744.8,759.5,464.88164009117,0
+NBY.US,D,20201201,000000,742.962,770.525,736.347,765.012,572.10694792922,0
+NBY.US,D,20201202,000000,765.012,777.875,736.225,775.425,329.85388282868,0
+NBY.US,D,20201203,000000,777.14,790.125,759.622,784,379.2710264765,0
+NBY.US,D,20201204,000000,784,851.375,773.097,805.437,2467.6375905026,0
+NBY.US,D,20201207,000000,808.5,820.75,795.025,820.015,675.36735774465,0
+NBY.US,D,20201208,000000,808.5,962.482,796.862,861.297,7340.0858317272,0
+NBY.US,D,20201209,000000,882,882,771.75,788.042,1621.5265565567,0
+NBY.US,D,20201210,000000,796.25,820.137,777.997,786.327,544.2579678918,0
+NBY.US,D,20201211,000000,857.5,875.875,808.5,845.25,1519.3012487986,0
+NBY.US,D,20201214,000000,888.125,943.127,833.98,852.477,5264.261308718,0
+NBY.US,D,20201215,000000,833,851.375,814.625,847.577,795.28899231646,0
+NBY.US,D,20201216,000000,835.695,840.717,802.375,833,609.67592812216,0
+NBY.US,D,20201217,000000,820.75,832.877,790.125,803.6,640.80735719169,0
+NBY.US,D,20201218,000000,804.335,820.627,785.225,785.225,701.78858265719,0
+NBY.US,D,20201221,000000,787.552,808.255,771.872,777.017,885.38450396207,0
+NBY.US,D,20201222,000000,783.142,784.108,759.927,771.872,569.00245808363,0
+NBY.US,D,20201223,000000,796.25,867.3,784,825.037,1840.6375804706,0
+NBY.US,D,20201224,000000,833,918.75,812.175,894.25,2745.6890235229,0
+NBY.US,D,20201228,000000,918.75,978.53,849.782,869.26,2464.8702435196,0
+NBY.US,D,20201229,000000,894.25,906.01,833,863.625,1596.7420663642,0
+NBY.US,D,20201230,000000,856.275,918.75,833,889.227,1712.5037008694,0
+NBY.US,D,20201231,000000,882.367,888.002,845.25,853.825,948.87511722282,0
+NBY.US,D,20210104,000000,857.5,916.422,833.122,895.107,1169.3289983011,0
+NBY.US,D,20210105,000000,906.5,977.182,869.75,961.625,2315.692281949,0
+NBY.US,D,20210106,000000,955.5,1010.5,894.617,898.047,2123.6024829572,0
+NBY.US,D,20210107,000000,938.105,955.5,924.875,931,754.17552227089,0
+NBY.US,D,20210108,000000,955.377,967.137,919.975,948.15,1160.3510389738,0
+NBY.US,D,20210111,000000,959.42,1000.82,946.925,989.31,1539.8898205566,0
+NBY.US,D,20210112,000000,1016.75,1396.5,1004.62,1286.25,16499.793733384,0
+NBY.US,D,20210113,000000,1188.25,1191.8,1072.73,1109.36,6510.7429613147,0
+NBY.US,D,20210114,000000,1107.4,1107.4,1041.37,1098.82,2829.5086167007,0
+NBY.US,D,20210115,000000,1151.5,1161.3,1064.65,1118.67,3759.8629173007,0
+NBY.US,D,20210119,000000,1173.3,1274,1127,1274,5016.980488435,0
+NBY.US,D,20210120,000000,1359.75,1396.5,1176,1310.75,8477.259727473,0
+NBY.US,D,20210121,000000,1286.25,1335.25,1225,1274,4453.0580304325,0
+NBY.US,D,20210122,000000,1261.75,1286.25,1225,1237.25,2348.6335069659,0
+NBY.US,D,20210125,000000,1249.5,1261.75,1114.75,1183.84,3721.3869983177,0
+NBY.US,D,20210126,000000,1151.5,1274,1128.96,1274,5271.0915129088,0
+NBY.US,D,20210127,000000,1211.65,1347.5,1157.62,1163.75,4678.0310952566,0
+NBY.US,D,20210128,000000,1163.75,1176,1053.5,1118.3,2978.9902517456,0
+NBY.US,D,20210129,000000,1106.17,1145.37,1041.25,1090.25,3400.5053605305,0
+NBY.US,D,20210201,000000,1090.25,1145.07,1067.59,1120.51,1780.0277835825,0
+NBY.US,D,20210202,000000,1102.5,1177.71,1102.5,1110.4,2055.9469716707,0
+NBY.US,D,20210203,000000,1114.75,1186.78,1106.3,1162.28,1991.4122767606,0
+NBY.US,D,20210204,000000,1188.25,1274,1176.24,1237.25,3741.1437333277,0
+NBY.US,D,20210205,000000,1237.25,1274,1140.23,1225,2801.1192284914,0
+NBY.US,D,20210208,000000,1274,1506.75,1261.75,1506.75,10671.08180339,0
+NBY.US,D,20210209,000000,1531.25,1543.5,1384.25,1470,5198.1160015373,0
+NBY.US,D,20210210,000000,1531.25,1543.5,1310.75,1457.75,4772.8653824883,0
+NBY.US,D,20210211,000000,1482.25,1494.5,1396.5,1445.5,2652.4873893786,0
+NBY.US,D,20210212,000000,1396.5,1470,1396.5,1457.75,1816.8367637633,0
+NBY.US,D,20210216,000000,1470,1482.25,1421,1457.75,2164.6032999398,0
+NBY.US,D,20210217,000000,1408.75,1825.25,1310.75,1690.5,16053.658216042,0
+NBY.US,D,20210218,000000,1653.75,2192.75,1641.5,1751.75,27842.073914861,0
+NBY.US,D,20210219,000000,1874.25,1935.5,1494.5,1555.75,10575.560169209,0
+NBY.US,D,20210222,000000,1617,1984.5,1506.75,1739.5,20149.448485657,0
+NBY.US,D,20210223,000000,1519,1592.5,1384.25,1433.25,7187.4841966323,0
+NBY.US,D,20210224,000000,1494.5,1604.75,1482.25,1519,2805.1347387597,0
+NBY.US,D,20210225,000000,1506.75,1506.75,1347.5,1372,3622.0490375446,0
+NBY.US,D,20210226,000000,1347.5,1715,1274,1384.25,20072.59134157,0
+NBY.US,D,20210301,000000,1396.5,1470,1323,1347.5,2412.5453447232,0
+NBY.US,D,20210302,000000,1372,1396.5,1274,1310.75,1916.2947245383,0
+NBY.US,D,20210303,000000,1298.5,1310.75,1225,1261.75,2368.1706501356,0
+NBY.US,D,20210304,000000,1237.25,1249.5,1041.25,1065.38,2610.3714703374,0
+NBY.US,D,20210305,000000,1078,1137.04,961.747,1127.24,1238.7183871664,0
+NBY.US,D,20210308,000000,1156.03,1163.75,1030.47,1037.7,1426.9379820147,0
+NBY.US,D,20210309,000000,1089.02,1163.75,1089.02,1114.75,1458.1273702688,0
+NBY.US,D,20210310,000000,1128.96,1185.19,1114.75,1151.5,745.06613437004,0
+NBY.US,D,20210311,000000,1127.73,1335.25,1127.73,1286.25,2186.6147288634,0
+NBY.US,D,20210312,000000,1261.75,1408.75,1200.5,1335.25,6641.1748001363,0
+NBY.US,D,20210315,000000,1335.25,1335.25,1249.5,1286.25,1120.7518546667,0
+NBY.US,D,20210316,000000,1286.25,1298.5,1217.65,1274,875.53307523302,0
+NBY.US,D,20210317,000000,1225,1310.75,1204.17,1310.75,846.80082987534,0
+NBY.US,D,20210318,000000,1261.75,1286.25,1225,1249.5,797.37144132937,0
+NBY.US,D,20210319,000000,1274,1457.75,1225,1384.25,10572.981393658,0
+NBY.US,D,20210322,000000,1396.5,1396.5,1298.5,1323,1817.4179882624,0
+NBY.US,D,20210323,000000,1310.75,1323,1237.25,1274,1206.5265499167,0
+NBY.US,D,20210324,000000,1249.5,1274,1225,1237.25,1027.7249144028,0
+NBY.US,D,20210325,000000,1176,1237.25,1102.5,1200.62,1460.6539009215,0
+NBY.US,D,20210326,000000,1127,1188.13,1091.35,1123.81,1046.551037153,0
+NBY.US,D,20210329,000000,1103.72,1139.13,1047.62,1069.3,1221.6751215876,0
+NBY.US,D,20210330,000000,1065.75,1113.52,1029,1081.55,678.21143942281,0
+NBY.US,D,20210331,000000,1081.8,1171.22,1081.8,1114.75,2120.2098298417,0
+NBY.US,D,20210401,000000,1114.26,1249.5,1102.99,1188.25,2745.0204520836,0
+NBY.US,D,20210405,000000,1212.5,1212.5,1133.12,1142.92,543.78939645573,0
+NBY.US,D,20210406,000000,1150.27,1195.35,1117.44,1127,1343.0220623047,0
+NBY.US,D,20210407,000000,1127,1158.73,1091.11,1107.89,763.64572650405,0
+NBY.US,D,20210408,000000,1102.5,1127,1086.57,1090.25,526.98939618693,0
+NBY.US,D,20210409,000000,1102.5,1102.5,1057.17,1078,426.50204764036,0
+NBY.US,D,20210412,000000,1065.75,1077.88,1020.42,1026.55,727.48164429277,0
+NBY.US,D,20210413,000000,1016.75,1019.08,956.725,1006.34,695.3102152066,0
+NBY.US,D,20210414,000000,980,1006.34,931,984.41,578.69307048358,0
+NBY.US,D,20210415,000000,966.035,1002.66,943.495,943.495,505.11755910229,0
+NBY.US,D,20210416,000000,931,941.902,869.75,882,901.62450422191,0
+NBY.US,D,20210419,000000,894.25,948.15,882,946.802,576.20490717846,0
+NBY.US,D,20210420,000000,931.49,955.255,894.495,906.5,363.07918948274,0
+NBY.US,D,20210421,000000,894.25,938.717,870.975,918.75,552.08653944563,0
+NBY.US,D,20210422,000000,931,955.5,918.75,931,351.05714847406,0
+NBY.US,D,20210423,000000,958.93,1009.03,931,979.877,611.99347917965,0
+NBY.US,D,20210426,000000,984.9,1004.5,967.872,981.47,403.31674114695,0
+NBY.US,D,20210427,000000,1004.5,1009.34,975.59,982.205,236.12735071681,0
+NBY.US,D,20210428,000000,992.74,1001.93,959.297,973.875,202.44816650448,0
+NBY.US,D,20210429,000000,955.745,997.15,955.745,995.435,220.95428924955,0
+NBY.US,D,20210430,000000,1016.75,1016.75,980,1002.78,749.42123648054,0
+NBY.US,D,20210503,000000,1002.05,1016.5,949.375,982.327,379.7681693416,0
+NBY.US,D,20210504,000000,973.262,980,923.65,971.18,313.88735196097,0
+NBY.US,D,20210505,000000,943.25,965.055,926.59,934.307,146.23673703367,0
+NBY.US,D,20210506,000000,935.165,952.192,900.375,909.562,463.75592578744,0
+NBY.US,D,20210507,000000,882,894.25,869.75,882,525.16245738219,0
+NBY.US,D,20210510,000000,882,943.127,839.125,877.957,793.56572698277,0
+NBY.US,D,20210511,000000,796.25,894.127,777.875,876.12,337.56327070713,0
+NBY.US,D,20210512,000000,874.282,874.282,823.2,823.259,226.18449341487,0
+NBY.US,D,20210513,000000,821.117,845.005,752.027,752.027,416.77470054595,0
+NBY.US,D,20210514,000000,779.1,818.055,769.545,810.827,187.87673769991,0
+NBY.US,D,20210517,000000,833,850.885,796.372,805.07,396.17470021635,0
+NBY.US,D,20210518,000000,808.5,894.127,808.5,856.275,653.27429616667,0
+NBY.US,D,20210519,000000,820.75,833,809.357,828.467,285.70122906102,0
+NBY.US,D,20210520,000000,828.1,841.942,823.69,839.37,220.36653413811,0
+NBY.US,D,20210521,000000,857.5,857.5,835.572,838.267,212.75428911835,0
+NBY.US,D,20210524,000000,845.25,845.372,810.95,820.75,376.1159243852,0
+NBY.US,D,20210525,000000,824.425,824.425,784,802.375,472.21715041262,0
+NBY.US,D,20210526,000000,808.5,859.215,808.5,828.345,576.88000923008,0
+NBY.US,D,20210527,000000,820.75,863.625,820.75,860.44,447.68163981597,0
+NBY.US,D,20210528,000000,856.275,872.567,855.172,865.585,300.7420456282,0
+NBY.US,D,20210601,000000,857.5,869.75,834.715,845.127,338.0391890821,0
+NBY.US,D,20210602,000000,844.637,857.377,820.75,832.265,647.24001035584,0
+NBY.US,D,20210603,000000,833,845.25,820.872,830.795,818.05389063988,0
+NBY.US,D,20210604,000000,857.5,882,845.74,881.877,625.54041817191,0
+NBY.US,D,20210607,000000,881.877,979.877,845.25,906.377,1151.524100057,0
+NBY.US,D,20210608,000000,906.5,940.677,869.872,886.9,608.56000973696,0
+NBY.US,D,20210609,000000,906.5,937.002,893.025,902.335,488.37796699772,0
+NBY.US,D,20210610,000000,915.565,924.875,894.25,918.75,271.64571863205,0
+NBY.US,D,20210611,000000,913.727,942.025,882.122,895.72,435.97959881241,0
+NBY.US,D,20210614,000000,903.56,936.88,890.575,896.7,447.94286430994,0
+NBY.US,D,20210615,000000,896.7,918.75,890.575,912.625,395.43592469432,0
+NBY.US,D,20210616,000000,903.192,955.255,857.5,943.25,1161.1298144964,0
+NBY.US,D,20210617,000000,931,931,857.5,868.28,562.93307023142,0
+NBY.US,D,20210618,000000,866.565,1074.57,857.5,877.1,4605.5706859341,0
+NBY.US,D,20210621,000000,871.097,1004.38,846.72,872.567,7798.3846145701,0
+NBY.US,D,20210622,000000,867.055,882,813.032,838.757,1315.466959823,0
+NBY.US,D,20210623,000000,821.975,838.635,807.275,811.072,742.36735881665,0
+NBY.US,D,20210624,000000,829.937,870.975,810.95,826.875,1270.1951223639,0
+NBY.US,D,20210625,000000,832.877,845.127,826.875,839.002,426.05714967406,0
+NBY.US,D,20210628,000000,845.25,847.577,826.997,833,278.40326976057,0
+NBY.US,D,20210629,000000,840.962,844.882,820.75,832.877,474.4898035102,0
+NBY.US,D,20210630,000000,839.125,839.125,808.5,822.465,248.61469785539,0
+NBY.US,D,20210701,000000,829.325,833,815.85,820.75,290.12490260118,0
+NBY.US,D,20210702,000000,813.645,832.632,808.5,810.092,499.80082432334,0
+NBY.US,D,20210706,000000,808.622,821.975,784.245,787.675,323.18367864033,0
+NBY.US,D,20210707,000000,788.9,814.625,760.97,771.872,754.53062431739,0
+NBY.US,D,20210708,000000,759.5,796.25,741.125,756.805,533.44082486158,0
+NBY.US,D,20210709,000000,768.197,782.775,759.745,779.59,363.41061805947,0
+NBY.US,D,20210712,000000,759.5,779.59,753.375,753.497,226.54449342063,0
+NBY.US,D,20210713,000000,756.192,777.875,741.125,743.575,824.99429891419,0
+NBY.US,D,20210714,000000,742.35,790.002,735,736.347,1471.5094112993,0
+NBY.US,D,20210715,000000,735,749.7,704.497,727.772,457.69306854758,0
+NBY.US,D,20210716,000000,735,759.01,703.15,705.967,986.17226067672,0
+NBY.US,D,20210719,000000,735,869.627,692.125,819.035,6848.8817422352,0
+NBY.US,D,20210720,000000,783.877,803.477,693.35,711.847,2584.7314699271,0
+NBY.US,D,20210721,000000,722.75,753.375,722.75,731.202,544.37960054681,0
+NBY.US,D,20210722,000000,747.25,869.382,718.585,813.032,3262.3682154632,0
+NBY.US,D,20210723,000000,784,841.575,749.7,775.425,5687.693968554,0
+NBY.US,D,20210726,000000,784,826.752,747.372,764.155,2698.5747370547,0
+NBY.US,D,20210727,000000,784,940.432,784,802.497,18475.06886703,0
+NBY.US,D,20210728,000000,795.637,839.002,772.362,784.49,2148.0767690631,0
+NBY.US,D,20210729,000000,782.775,857.5,747.25,816.585,3326.8808695566,0
+NBY.US,D,20210730,000000,825.037,902.825,820.75,839.737,10054.616487404,0
+NBY.US,D,20210802,000000,849.66,869.75,789.512,807.275,4442.6368057761,0
+NBY.US,D,20210803,000000,806.54,837.287,796.862,811.562,3637.560058201,0
+NBY.US,D,20210804,000000,792.82,808.377,738.185,774.322,2464.7714680078,0
+NBY.US,D,20210805,000000,774.322,785.47,751.17,765.257,595.9812340255,0
+NBY.US,D,20210806,000000,756.927,780.202,741.247,759.5,1133.7453242624,0
+NBY.US,D,20210809,000000,766.237,771.75,735.612,747.25,792.74940043909,0
+NBY.US,D,20210810,000000,753.497,786.817,748.597,779.712,1877.0816626864,0
+NBY.US,D,20210811,000000,774.812,792.207,757.785,774.322,1111.5543034992,0
+NBY.US,D,20210812,000000,771.75,803.477,759.622,797.597,973.02287271122,0
+NBY.US,D,20210813,000000,796.25,796.25,762.562,777.385,1308.8645107378,0
+NBY.US,D,20210816,000000,771.75,771.75,713.072,716.87,1190.6824680305,0
+NBY.US,D,20210817,000000,734.877,734.877,698.25,704.497,1323.2506334169,0
+NBY.US,D,20210818,000000,701.68,734.387,698.25,719.197,490.21551804753,0
+NBY.US,D,20210819,000000,722.26,747.005,710.5,720.055,389.71184297008,0
+NBY.US,D,20210820,000000,712.95,734.877,710.5,720.79,243.88653451443,0
+NBY.US,D,20210823,000000,710.5,722.137,706.335,717.237,327.74531136637,0
+NBY.US,D,20210824,000000,711.112,756.798,711.112,737.327,360.72816903696,0
+NBY.US,D,20210825,000000,736.715,781.55,735,762.562,507.2261305646,0
+NBY.US,D,20210826,000000,759.5,794.29,759.5,784,426.11755783829,0
+NBY.US,D,20210827,000000,778.365,813.277,771.75,796.25,425.73470068931,0
+NBY.US,D,20210830,000000,784.122,820.75,784.122,808.5,411.19265964031,0
+NBY.US,D,20210831,000000,796.25,833.122,784.612,824.67,360.74367924129,0
+NBY.US,D,20210901,000000,833,845.25,820.75,841.697,415.47021072916,0
+NBY.US,D,20210902,000000,820.75,833,735,811.93,315.68163770397,0
+NBY.US,D,20210903,000000,803.355,826.875,774.2,775.057,302.67184157744,0
+NBY.US,D,20210907,000000,772.975,806.05,771.75,784,343.45469937283,0
+NBY.US,D,20210908,000000,796.25,796.25,753.375,760.235,322.88163781917,0
+NBY.US,D,20210909,000000,747.372,771.75,747.372,765.625,166.04408428936,0
+NBY.US,D,20210910,000000,760.357,787.062,749.7,771.872,480.74368116129,0
+NBY.US,D,20210913,000000,761.215,786.817,748.965,765.625,173.55918645042,0
+NBY.US,D,20210914,000000,760.235,771.505,746.207,749.21,198.96898277534,0
+NBY.US,D,20210915,000000,742.35,771.75,738.675,758.765,899.04001438464,0
+NBY.US,D,20210916,000000,744.8,759.5,742.35,749.455,191.04326836281,0
+NBY.US,D,20210917,000000,742.35,771.75,742.35,745.045,728.32980757164,0
+NBY.US,D,20210920,000000,771.75,771.75,737.817,746.025,747.54695073626,0
+NBY.US,D,20210921,000000,746.025,817.32,746.025,784,869.457973095,0
+NBY.US,D,20210922,000000,784,808.5,758.275,769.177,355.4898016062,0
+NBY.US,D,20210923,000000,766.727,777.875,757.05,771.75,320.08898471326,0
+NBY.US,D,20210924,000000,764.89,796.25,760.847,791.105,338.36653602611,0
+NBY.US,D,20210927,000000,771.75,796.25,771.75,790.125,358.04898532062,0
+NBY.US,D,20210928,000000,815.85,943.25,808.5,820.75,7093.0678685911,0
+NBY.US,D,20210929,000000,812.787,812.787,747.372,765.625,1662.9992102815,0
+NBY.US,D,20210930,000000,751.292,808.5,747.862,787.062,552.50858026871,0
+NBY.US,D,20211001,000000,777.507,786.695,742.472,743.697,524.70531451773,0
+NBY.US,D,20211004,000000,749.455,776.527,710.5,714.42,559.19021302868,0
+NBY.US,D,20211005,000000,724.097,735,679.875,698.25,766.05062450171,0
+NBY.US,D,20211006,000000,684.285,698.127,673.505,686,293.39755571477,0
+NBY.US,D,20211007,000000,694.82,747.25,676.2,701.925,2535.4326936281,0
+NBY.US,D,20211008,000000,688.45,716.625,688.45,695.8,571.40245812203,0
+NBY.US,D,20211011,000000,698.25,698.25,671.545,678.037,456.7869460841,0
+NBY.US,D,20211012,000000,686,686,637.49,643.002,785.25307378854,0
+NBY.US,D,20211013,000000,661.5,686,644.35,664.072,845.39185026096,0
+NBY.US,D,20211014,000000,683.55,698.25,669.217,675.465,419.87755773845,0
+NBY.US,D,20211015,000000,674.975,707.805,661.5,675.955,464.42857885943,0
+NBY.US,D,20211018,000000,673.75,693.35,656.11,664.93,184.59265601471,0
+NBY.US,D,20211019,000000,673.75,689.675,662.725,668.727,198.78204399684,0
+NBY.US,D,20211020,000000,674.485,686,661.867,674.24,149.74857382455,0
+NBY.US,D,20211021,000000,668.605,679.875,666.4,668.605,150.95265547647,0
+NBY.US,D,20211022,000000,662.725,673.75,649.25,652.312,515.00245721963,0
+NBY.US,D,20211025,000000,649.25,661.5,640.43,654.517,368.04000588864,0
+NBY.US,D,20211026,000000,661.5,672.28,652.925,670.81,386.16572046437,0
+NBY.US,D,20211027,000000,673.75,695.8,650.475,655.865,937.90368847585,0
+NBY.US,D,20211028,000000,649.25,676.567,649.25,649.372,440.43837439395,0
+NBY.US,D,20211029,000000,654.027,663.337,648.147,649.25,284.40735148929,0
+NBY.US,D,20211101,000000,649.25,659.907,625.975,643.247,837.90695218202,0
+NBY.US,D,20211102,000000,649.25,661.377,615.562,628.67,537.57796778492,0
+NBY.US,D,20211103,000000,633.325,771.75,628.67,747.005,4130.4604742507,0
+NBY.US,D,20211104,000000,729.732,731.325,686,710.5,778.8000124608,0
+NBY.US,D,20211105,000000,710.5,715.767,686,708.172,276.93143300233,0
+NBY.US,D,20211108,000000,693.35,726.547,686,722.75,325.252250102,0
+NBY.US,D,20211109,000000,716.257,745.412,692.125,717.482,248.53143254793,0
+NBY.US,D,20211110,000000,711.357,716.502,674.975,686,201.65714608366,0
+NBY.US,D,20211111,000000,685.51,685.51,653.292,674.485,254.97551428369,0
+NBY.US,D,20211112,000000,661.5,673.75,618.625,633.937,816.8261355182,0
+NBY.US,D,20211115,000000,666.645,666.645,637,641.532,121.42530806525,0
+NBY.US,D,20211116,000000,630.875,655.375,621.624,631.732,252.19102444322,0
+NBY.US,D,20211117,000000,621.932,626.955,605.15,610.295,354.22694444314,0
+NBY.US,D,20211118,000000,609.315,612.377,551.25,568.89,686.78613343756,0
+NBY.US,D,20211119,000000,588,610.05,575.75,588,278.6391881317,0
+NBY.US,D,20211122,000000,599.637,600.25,563.5,570.85,622.57307118566,0
+NBY.US,D,20211123,000000,563.5,575.75,554.067,556.762,380.07184281584,0
+NBY.US,D,20211124,000000,551.862,673.75,551.862,588,2302.4269756143,0
+NBY.US,D,20211126,000000,588,666.4,588,623.28,3392.7078093853,0
+NBY.US,D,20211129,000000,612.5,623.647,588,593.39,801.99919650546,0
+NBY.US,D,20211130,000000,600.25,612.5,559.212,612.5,797.55838010787,0
+NBY.US,D,20211201,000000,612.5,666.522,594.125,638.715,1596.1118622725,0
+NBY.US,D,20211202,000000,612.5,636.755,569.625,575.75,1311.8253271117,0
+NBY.US,D,20211203,000000,577.587,596.634,539,539,512.40898779038,0
+NBY.US,D,20211206,000000,539,547.575,490,520.625,1123.681650632,0
+NBY.US,D,20211207,000000,552.475,607.722,546.105,575.75,1099.6628747375,0
+NBY.US,D,20211208,000000,588,671.055,581.875,622.3,881.26776920232,0
+NBY.US,D,20211209,000000,624.75,664.562,624.75,649.25,584.33388690036,0
+NBY.US,D,20211210,000000,649.25,689.185,649.25,676.445,719.95021560084,0
+NBY.US,D,20211213,000000,674.975,722.75,571.585,571.585,948.68246415851,0
+NBY.US,D,20211214,000000,600.862,623.402,575.872,578.812,392.23674096967,0
+NBY.US,D,20211215,000000,577.71,592.532,530.425,592.532,605.50776479016,0
+NBY.US,D,20211216,000000,592.532,592.532,540.225,555.66,390.56245522859,0
+NBY.US,D,20211217,000000,579.547,579.547,539,572.565,405.11674117575,0
+NBY.US,D,20211220,000000,555.292,566.93,539.122,548.432,259.91837150563,0
+NBY.US,D,20211221,000000,544.757,563.5,537.775,549.167,448.5869459529,0
+NBY.US,D,20211222,000000,544.635,570.85,539.122,551.372,280.06449427695,0
+NBY.US,D,20211223,000000,547.575,551.25,529.322,537.285,582.42776442088,0
+NBY.US,D,20211227,000000,526.75,539,502.25,503.475,1011.8375672098,0
+NBY.US,D,20211228,000000,518.91,530.18,468.93,483.875,1006.6783834538,0
+NBY.US,D,20211229,000000,483.875,551.127,459.252,494.287,4418.5690502889,0
+NBY.US,D,20211230,000000,508.375,520.625,447.125,477.505,1341.3290010531,0
+NBY.US,D,20211231,000000,475.667,475.667,447.125,461.335,942.58777018344,0
+NBY.US,D,20220103,000000,453.25,490,453.25,488.407,520.95755935573,0
+NBY.US,D,20220104,000000,478.975,523.932,468.685,477.872,553.13062109499,0
+NBY.US,D,20220105,000000,489.755,489.755,463.05,472.605,438.23592537912,0
+NBY.US,D,20220106,000000,482.65,483.752,448.84,457.415,318.54531121917,0
+NBY.US,D,20220107,000000,460.967,480.445,447.125,449.697,493.43021197652,0
+NBY.US,D,20220110,000000,453.25,470.522,430.097,456.925,833.81470721859,0
+NBY.US,D,20220111,000000,443.327,475.3,443.327,457.905,437.96490496662,0
+NBY.US,D,20220112,000000,461.702,474.075,447.247,459.375,367.7420467002,0
+NBY.US,D,20220113,000000,453.25,462.245,417.112,420.42,1078.0049152073,0
+NBY.US,D,20220114,000000,428.75,434.752,409.15,421.155,439.38449682607,0
+NBY.US,D,20220118,000000,416.5,425.075,388.815,402.045,746.31756296149,0
+NBY.US,D,20220119,000000,392,416.5,388.325,397.88,264.12163687901,0
+NBY.US,D,20220120,000000,394.94,415.03,382.812,382.935,259.78204497284,0
+NBY.US,D,20220121,000000,379.75,404.25,355.25,370.807,811.73062523259,0
+NBY.US,D,20220124,000000,379.75,389.55,343.612,367.5,519.62286545682,0
+NBY.US,D,20220125,000000,367.5,400.82,367.5,379.75,325.99265827711,0
+NBY.US,D,20220126,000000,383.425,392,357.7,358.925,276.67347381453,0
+NBY.US,D,20220127,000000,362.6,404.25,350.227,361.375,509.24980406636,0
+NBY.US,D,20220128,000000,361.375,385.875,349.125,356.352,403.12245542955,0
+NBY.US,D,20220131,000000,355.25,385.017,355.25,367.622,275.59102481762,0
+NBY.US,D,20220201,000000,367.5,412.212,367.5,382.935,304.28898446046,0
+NBY.US,D,20220202,000000,390.407,402.657,371.175,392.245,142.83673697927,0
+NBY.US,D,20220203,000000,387.467,407.925,380.975,382.2,215.36735038465,0
+NBY.US,D,20220204,000000,392,453.495,379.75,404.554,303.94857629175,0
+NBY.US,D,20220207,000000,404.25,440.877,381.22,398.002,395.56000632896,0
+NBY.US,D,20220208,000000,401.677,404.25,384.65,393.96,156.72571679333,0
+NBY.US,D,20220209,000000,392,409.762,383.547,399.35,215.58041161255,0
+NBY.US,D,20220210,000000,399.105,416.5,392.122,395.43,226.91428934491,0
+NBY.US,D,20220211,000000,392,410.13,373.625,388.202,459.36980326828,0
+NBY.US,D,20220214,000000,389.672,398.125,367.5,373.992,364.16327113273,0
+NBY.US,D,20220215,000000,386.365,391.632,367.5,380.117,392.41959811545,0
+NBY.US,D,20220216,000000,387.467,392,373.625,381.283,282.13224941208,0
+NBY.US,D,20220217,000000,375.707,391.755,367.5,367.99,256.63265716735,0
+NBY.US,D,20220218,000000,374.36,379.015,346.185,355.057,329.86449507375,0
+NBY.US,D,20220222,000000,344.347,355.005,337.12,343,314.30204584516,0
+NBY.US,D,20220223,000000,355.25,372.155,339.325,349.125,537.88817187152,0
+NBY.US,D,20220224,000000,349.125,376.075,336.875,361.007,330.1102093634,0
+NBY.US,D,20220225,000000,350.105,379.75,332.71,371.542,230.81633022367,0
+NBY.US,D,20220228,000000,364.07,409.885,361.497,386.977,471.22776264168,0
+NBY.US,D,20220301,000000,428.75,428.75,361.375,372.032,302.55265790207,0
+NBY.US,D,20220302,000000,371.175,392,354.025,367.5,600.22776470568,0
+NBY.US,D,20220303,000000,367.5,385.875,356.475,365.295,354.9551077201,0
+NBY.US,D,20220304,000000,358.802,367.5,343,355.372,303.51918852978,0
+NBY.US,D,20220307,000000,344.592,354.76,324.625,324.625,348.82123007094,0
+NBY.US,D,20220308,000000,324.625,342.387,324.625,338.59,148.98775748584,0
+NBY.US,D,20220309,000000,350.105,355.25,340.672,349.125,203.32408488584,0
+NBY.US,D,20220310,000000,346.185,355.127,332.097,346.675,253.71102446754,0
+NBY.US,D,20220311,000000,345.205,358.925,334.67,341.897,177.68653345523,0
+NBY.US,D,20220314,000000,343,343,330.75,330.75,195.78286027538,0
+NBY.US,D,20220315,000000,330.75,342.51,319.112,327.075,248.52163662941,0
+NBY.US,D,20220316,000000,347.287,351.452,323.4,324.747,342.64571976805,0
+NBY.US,D,20220317,000000,330.75,360.15,330.75,342.632,894.63103472226,0
+NBY.US,D,20220318,000000,355.25,377.545,351.697,373.87,672.57470463875,0
+NBY.US,D,20220321,000000,373.87,382.812,361.62,368.112,115.31673653895,0
+NBY.US,D,20220322,000000,367.5,379.75,356.475,372.032,269.74041247911,0
+NBY.US,D,20220323,000000,367.5,389.55,367.5,387.957,177.60081916814,0
+NBY.US,D,20220324,000000,428.627,428.627,382.2,394.94,397.76898595614,0
+NBY.US,D,20220325,000000,398.37,415.152,379.75,398.125,248.91265704383,0
+NBY.US,D,20220328,000000,416.5,416.5,379.75,385.997,225.91265667583,0
+NBY.US,D,20220329,000000,384.037,404.25,384.037,392,745.44980784556,0
+NBY.US,D,20220330,000000,381.955,385.875,367.5,374.605,400.39102681442,0
+NBY.US,D,20220331,000000,369.95,380.362,355.25,362.967,359.04816901008,0
+NBY.US,D,20220401,000000,361.252,373.502,356.107,362.6,149.53143096393,0
+NBY.US,D,20220404,000000,367.5,385.262,357.822,384.65,126.30449181679,0
+NBY.US,D,20220405,000000,389.55,389.55,358.925,362.845,155.11183921648,0
+NBY.US,D,20220406,000000,355.617,367.255,343,362.6,222.31265661823,0
+NBY.US,D,20220407,000000,367.255,372.155,343.122,343.122,187.11347238157,0
+NBY.US,D,20220408,000000,352.555,355.25,337.12,347.287,250.85143258505,0
+NBY.US,D,20220411,000000,353.29,355.127,332.22,342.02,204.49143184329,0
+NBY.US,D,20220412,000000,332.22,355.25,332.22,336.63,294.55837205987,0
+NBY.US,D,20220413,000000,332.22,355.127,331.852,343.49,341.75429118235,0
+NBY.US,D,20220414,000000,344.96,348.88,310.047,341.162,384.87347554573,0
+NBY.US,D,20220418,000000,330.872,330.872,269.5,306.25,703.67184799344,0
+NBY.US,D,20220419,000000,318.5,318.5,298.165,306.372,164.65877814474,0
+NBY.US,D,20220420,000000,313.845,317.03,297.797,311.272,377.64408767496,0
+NBY.US,D,20220421,000000,308.21,327.565,294.612,318.376,596.52409117704,0
+NBY.US,D,20220422,000000,321.93,328.055,300.86,313.11,188.79265608191,0
+NBY.US,D,20220425,000000,306.25,318.377,295.225,297.797,400.50449620399,0
+NBY.US,D,20220426,000000,306.25,315.314,290.57,291.55,423.88653739443,0
+NBY.US,D,20220427,000000,291.795,303.186,284.2,294.034,508.31674282695,0
+NBY.US,D,20220428,000000,281.995,302.942,269.5,289.345,504.09388561652,0
+NBY.US,D,20220429,000000,301.35,301.35,286.529,293.51,88.034287122834,0
+NBY.US,D,20220502,000000,306.25,306.25,281.995,287.385,133.73143071113,0
+NBY.US,D,20220503,000000,288.732,302.575,282.975,283.342,212.61632993247,0
+NBY.US,D,20220504,000000,289.59,300.125,270.725,283.465,217.97061573243,0
+NBY.US,D,20220505,000000,281.872,291.55,269.5,276.972,326.4187807329,0
+NBY.US,D,20220506,000000,269.5,287.875,269.5,279.213,151.61469630339,0
+NBY.US,D,20220509,000000,273.175,279.912,232.75,246.837,598.42041773799,0
+NBY.US,D,20220510,000000,257.25,257.25,232.75,245.245,363.28653642483,0
+NBY.US,D,20220511,000000,237.895,261.66,222.95,224.175,370.48082225422,0
+NBY.US,D,20220512,000000,237.037,238.752,209.597,223.562,622.6971528203,0
+NBY.US,D,20220513,000000,220.5,273.175,210.7,235.2,776.05878792714,0
+NBY.US,D,20220516,000000,232.75,249.655,232.75,243.53,2.164897993822,0
+NBY.US,D,20220517,000000,255.902,265.825,232.75,245.122,517.39021235988,0
+NBY.US,D,20220518,000000,244.51,251.247,232.872,235.2,370.56980184748,0
+NBY.US,D,20220519,000000,231.647,256.882,230.3,254.8,191.46694183898,0
+NBY.US,D,20220520,000000,245,279.912,243.04,243.775,680.62776599208,0
+NBY.US,D,20220523,000000,245,251.125,239.365,245,237.23510583658,0
+NBY.US,D,20220524,000000,241.325,253.452,230.301,238.507,116.43592023032,0
+NBY.US,D,20220525,000000,239.977,239.977,226.87,232.75,103.81387921204,0
+NBY.US,D,20220526,000000,232.75,256.025,232.75,233.975,131.18530822141,0
+NBY.US,D,20220527,000000,243.775,250.757,220.745,235.812,405.20163913629,0
+NBY.US,D,20220531,000000,243.162,269.5,237.772,247.695,726.91511367146,0
+NBY.US,D,20220601,000000,269.5,275.625,244.877,275.011,629.41552027473,0
+NBY.US,D,20220602,000000,275.625,428.75,257.25,287.875,6451.2115317909,0
+NBY.US,D,20220603,000000,294,300.125,251.125,270.725,1269.9110407267,0
+NBY.US,D,20220606,000000,269.5,288.61,257.25,258.842,614.10041798887,0
+NBY.US,D,20220607,000000,257.25,271.215,246.96,261.537,719.27837885539,0
+NBY.US,D,20220608,000000,253.697,293.632,253.697,277.952,580.20327458937,0
+NBY.US,D,20220609,000000,286.527,300.125,269.5,281.872,917.70042284647,0
+NBY.US,D,20220610,000000,284.567,302.452,266.07,271.95,270.70204514756,0
+NBY.US,D,20220613,000000,251.37,278.932,232.75,265.09,530.13388603316,0
+NBY.US,D,20220614,000000,257.127,257.25,245,253.575,255.44735102593,0
+NBY.US,D,20220615,000000,245.98,269.5,245.612,253.452,129.04898165662,0
+NBY.US,D,20220616,000000,251.86,268.275,234.22,244.265,241.74122835766,0
+NBY.US,D,20220617,000000,257.25,257.25,245,245,199.06857461367,0
+NBY.US,D,20220621,000000,257.25,257.25,235.2,240.712,265.3477593476,0
+NBY.US,D,20220622,000000,242.427,257.25,238.997,240.835,307.72163757661,0
+NBY.US,D,20220623,000000,248.675,278.932,240.835,257.617,651.04899000862,0
+NBY.US,D,20220624,000000,269.377,281.75,257.25,269.5,452.46041540263,0
+NBY.US,D,20220627,000000,265.825,285.302,250.88,269.5,316.36735200065,0
+NBY.US,D,20220628,000000,269.5,284.812,257.25,264.6,383.2130673559,0
+NBY.US,D,20220629,000000,269.5,292.04,263.375,283.22,355.96571998117,0
+NBY.US,D,20220630,000000,285.057,306.862,266.07,306.25,447.28572144229,0
+NBY.US,D,20220701,000000,318.377,352.432,306.25,322.542,421.27755776085,0
+NBY.US,D,20220705,000000,312.865,360.395,312.865,355.25,775.07184913584,0
+NBY.US,D,20220706,000000,355.25,355.617,335.527,355.25,341.13225035608,0
+NBY.US,D,20220707,000000,355.25,379.75,331.485,379.75,728.45715451246,0
+NBY.US,D,20220708,000000,335.037,411.722,330.75,371.175,485.07510980202,0
+NBY.US,D,20220711,000000,379.872,391.755,330.75,330.75,529.95674317319,0
+NBY.US,D,20220712,000000,319.235,336.997,311.15,336.875,177.06612528204,0
+NBY.US,D,20220713,000000,330.75,343,306.25,323.645,236.42939153797,0
+NBY.US,D,20220714,000000,313.967,328.177,294.612,313.11,310.30122945462,0
+NBY.US,D,20220715,000000,343,343,309.925,316.662,321.06122962678,0
+NBY.US,D,20220718,000000,316.662,343,309.925,318.745,136.542043001,0
+NBY.US,D,20220719,000000,322.175,341.775,300.492,309.925,398.91347577037,0
+NBY.US,D,20220720,000000,306.25,355.25,306.25,312.375,373.98939373893,0
+NBY.US,D,20220721,000000,355.25,355.25,312.742,313.6,439.92572132453,0
+NBY.US,D,20220722,000000,324.625,324.653,279.05,294,237.14857522295,0
+NBY.US,D,20220725,000000,306.25,306.25,257.25,294,378.27918972594,0
+NBY.US,D,20220726,000000,291.305,300.125,268.52,276.85,159.13714540334,0
+NBY.US,D,20220727,000000,281.75,293.877,258.475,270.725,99.378777100264,0
+NBY.US,D,20220728,000000,288.12,288.242,263.375,271.705,166.51510470506,0
+NBY.US,D,20220729,000000,274.032,317.887,269.5,294,1291.0367553505,0
+NBY.US,D,20220801,000000,306.25,335.527,306.25,316.05,629.1420508826,0
+NBY.US,D,20220802,000000,313.6,338.712,281.75,326.952,274.09224928344,0
+NBY.US,D,20220803,000000,319.725,355.25,319.725,326.707,329.04653587699,0
+NBY.US,D,20220804,000000,323.4,354.025,307.72,342.877,1109.1763442774,0
+NBY.US,D,20220805,000000,332.587,355.25,330.627,344.102,575.40490716566,0
+NBY.US,D,20220808,000000,343,442.225,343,418.827,5083.2425303115,0
+NBY.US,D,20220809,000000,380.485,415.642,372.032,372.4,1431.2424718795,0
+NBY.US,D,20220810,000000,367.5,386.12,357.945,380.975,512.54857962935,0
+NBY.US,D,20220811,000000,382.2,391.877,361.252,373.747,729.48654228403,0
+NBY.US,D,20220812,000000,370.317,372.277,320.705,343,715.43266450815,0
+NBY.US,D,20220815,000000,332.342,343,321.807,333.322,175.58367627873,0
+NBY.US,D,20220816,000000,331.975,343,296.695,318.5,794.51184944688,0
+NBY.US,D,20220817,000000,318.99,333.322,304.167,316.172,147.21061460027,0
+NBY.US,D,20220818,000000,314.702,330.75,306.25,322.297,138.75347160781,0
+NBY.US,D,20220819,000000,322.175,329.525,307.23,317.765,73.902041998759,0
+NBY.US,D,20220822,000000,309.802,328.3,282.362,304.535,124.22367545697,0
+NBY.US,D,20220823,000000,305.637,318.5,294.122,295.715,182.59102332962,0
+NBY.US,D,20220824,000000,281.75,308.822,281.75,294,153.76571674597,0
+NBY.US,D,20220825,000000,294.612,317.275,294.612,301.105,119.40734884929,0
+NBY.US,D,20220826,000000,294,303.677,282.73,291.966,147.5812268511,0
+NBY.US,D,20220829,000000,295.225,295.225,269.62,280.525,233.95673843719,0
+NBY.US,D,20220830,000000,291.55,291.55,272.072,278.564,124.42938974597,0
+NBY.US,D,20220831,000000,290.325,304.535,279.3,287.875,187.74367647329,0
+NBY.US,D,20220901,000000,292.775,293.877,275.625,281.137,118.47020597716,0
+NBY.US,D,20220902,000000,281.75,287.875,275.625,283.587,180.24734982273,0
+NBY.US,D,20220906,000000,275.625,283.22,269.867,270.602,58.085715215086,0
+NBY.US,D,20220907,000000,269.867,278.687,241.202,252.227,868.9477690052,0
+NBY.US,D,20220908,000000,250.39,258.842,245.245,252.962,155.9028596373,0
+NBY.US,D,20220909,000000,221.48,232.872,197.837,220.01,2461.840855716,0
+NBY.US,D,20220912,000000,220.377,220.377,211.559,217.682,627.95756106773,0
+NBY.US,D,20220913,000000,220.5,228.462,217.927,220.745,378.11837339683,0
+NBY.US,D,20220914,000000,226.625,230.3,185.587,191.222,1627.3575770581,0
+NBY.US,D,20220915,000000,193.55,204.82,177.625,181.545,1173.3714473454,0
+NBY.US,D,20220916,000000,189.875,189.875,153.125,171.5,2561.32738792,0
+NBY.US,D,20220919,000000,161.7,171.377,144.55,154.472,2413.6800386189,0
+NBY.US,D,20220920,000000,159.25,166.232,140.875,149.572,1166.0538962079,0
+NBY.US,D,20220921,000000,147.367,159.25,140.875,150.307,1237.7094075585,0
+NBY.US,D,20220922,000000,159.127,159.127,142.1,147.857,1012.159199868,0
+NBY.US,D,20220923,000000,149.205,149.205,125.317,134.75,1445.7796149692,0
+NBY.US,D,20220926,000000,136.465,146.51,128.502,134.75,805.60817615504,0
+NBY.US,D,20220927,000000,144.795,153.125,134.75,144.672,933.84981085996,0
+NBY.US,D,20220928,000000,145.775,153.125,137.2,147.367,1016.9845060677,0
+NBY.US,D,20220929,000000,147,147.122,132.3,135.362,991.19103626722,0
+NBY.US,D,20220930,000000,139.895,143.937,123.725,134.75,1016.5730774897,0
+NBY.US,D,20221003,000000,133.525,153.125,129.85,136.342,2034.7159509228,0
+NBY.US,D,20221004,000000,140.385,143.814,129.85,132.3,3514.2367909217,0
+NBY.US,D,20221005,000000,134.75,139.16,130.462,133.525,1538.4285960434,0
+NBY.US,D,20221006,000000,134.75,139.16,124.95,130.952,3836.28251036,0
+NBY.US,D,20221007,000000,134.75,134.75,117.6,122.745,2254.1118728005,0
+NBY.US,D,20221010,000000,123.235,128.502,112.455,117.6,786.79511462954,0
+NBY.US,D,20221011,000000,116.375,122.255,111.72,115.272,644.3551123505,0
+NBY.US,D,20221012,000000,111.842,124.092,110.25,122.5,1378.1004302129,0
+NBY.US,D,20221013,000000,122.5,122.5,116.375,122.5,670.39837807331,0
+NBY.US,D,20221014,000000,118.825,131.687,118.825,130.952,1824.2457434736,0
+NBY.US,D,20221017,000000,147,147,121.275,122.745,1925.9673777543,0
+NBY.US,D,20221018,000000,128.992,139.649,118.212,128.625,5132.1086535424,0
+NBY.US,D,20221019,000000,129.85,134.505,123.602,126.175,2659.3371854065,0
+NBY.US,D,20221020,000000,128.012,130.83,113.925,118.947,1636.7330874122,0
+NBY.US,D,20221021,000000,115.395,122.131,114.292,118.457,817.24082940238,0
+NBY.US,D,20221024,000000,122.5,126.052,110.25,119.07,1305.2743065987,0
+NBY.US,D,20221025,000000,119.07,119.07,105.595,116.375,1038.7183839664,0
+NBY.US,D,20221026,000000,112.822,142.59,112.822,130.217,5418.2784540394,0
+NBY.US,D,20221027,000000,132.667,133.525,122.5,127.277,1687.3510474058,0
+NBY.US,D,20221028,000000,126.787,142.835,125.562,131.442,1345.3869603017,0
+NBY.US,D,20221031,000000,134.75,140.875,125.685,129.85,770.98776743784,0
+NBY.US,D,20221101,000000,132.545,140.875,125.562,128.87,1017.5543019952,0
+NBY.US,D,20221102,000000,134.137,134.137,123.235,128.502,344.92408715144,0
+NBY.US,D,20221103,000000,127.89,133.157,122.99,128.87,469.87184425264,0
+NBY.US,D,20221104,000000,129.36,130.462,115.517,123.725,522.31511039786,0
+NBY.US,D,20221107,000000,124.582,124.95,115.517,119.682,813.50450281199,0
+NBY.US,D,20221108,000000,122.377,122.99,106.82,109.515,671.82694952474,0
+NBY.US,D,20221109,000000,109.27,109.27,98,99.1025,962.77470928195,0
+NBY.US,D,20221110,000000,105.105,116.375,86.6075,98,873.53225887448,0
+NBY.US,D,20221111,000000,110.25,111.475,103.022,108.412,627.08082635982,0
+NBY.US,D,20221114,000000,112.7,112.7,103.635,110.005,738.36001181376,0
+NBY.US,D,20221115,000000,101.675,126.91,98.3675,104.737,8363.2246236075,0
+NBY.US,D,20221116,000000,96.25,99.3965,82.558,82.6,4031.0285754596,0
+NBY.US,D,20221117,000000,86.8,87.15,70.7,74.9,2638.714288353,0
+NBY.US,D,20221118,000000,73.85,76.118,72.1,72.8,1456.0285728846,0
+NBY.US,D,20221121,000000,72.8,79.0965,70,78.4,4730.7428618736,0
+NBY.US,D,20221122,000000,78.75,87.1465,75.95,81.9,6611.857149469,0
+NBY.US,D,20221123,000000,82.6,88.9,82.6,86.45,1681.3428588242,0
+NBY.US,D,20221125,000000,86.8,89.25,78.75,79.8,965.2285723938,0
+NBY.US,D,20221128,000000,79.8,82.95,78.75,80.15,528.0285719566,0
+NBY.US,D,20221129,000000,81.9,84.7,78.0535,80.5,931.1142866454,0
+NBY.US,D,20221130,000000,80.5,80.5,70.035,73.8815,1960.3142876746,0
+NBY.US,D,20221201,000000,73.85,75.95,73.5,74.55,547.4571434046,0
+NBY.US,D,20221202,000000,74.55,75.3865,71.4,72.275,1390.8285728194,0
+NBY.US,D,20221205,000000,71.05,73.15,66.85,68.95,905.1714294766,0
+NBY.US,D,20221206,000000,67.2,67.2,62.65,63,707.4571435646,0
+NBY.US,D,20221207,000000,62.3,63.35,59.5,60.55,643.571429215,0
+NBY.US,D,20221208,000000,61.25,65.45,59.85,60.9,654.9714292264,0
+NBY.US,D,20221209,000000,63,63,57.4,58.1,1146.571429718,0
+NBY.US,D,20221212,000000,58.45,58.8,55.4085,55.65,1432.4857157182,0
+NBY.US,D,20221213,000000,56,58.1,54.25,56,706.4571435636,0
+NBY.US,D,20221214,000000,58.8,66.15,55.3,61.25,5230.8857195166,0
+NBY.US,D,20221215,000000,61.25,61.25,56,58.1,830.7428579736,0
+NBY.US,D,20221216,000000,58.1,63,55.44,56,1344.2285727728,0
+NBY.US,D,20221219,000000,58.45,58.45,46.2,50.4,1395.5428585384,0
+NBY.US,D,20221220,000000,49,52.15,47.6,50.05,684.7714292562,0
+NBY.US,D,20221221,000000,49.7,51.8,47.25,50.05,796.3428579392,0
+NBY.US,D,20221222,000000,50.05,52.486,50.05,51.926,351.6571432088,0
+NBY.US,D,20221223,000000,52.15,52.15,48.3,49.7,420.4571432776,0
+NBY.US,D,20221227,000000,49,49.3465,43.75,44.1,483.4857147692,0
+NBY.US,D,20221228,000000,43.4,45.85,43.4,44.8,210.1142859244,0
+NBY.US,D,20221229,000000,45.15,56,45.15,48.65,3406.000003406,0
+NBY.US,D,20221230,000000,47.95,70.35,47.6,68.25,18388.828589817,0
+NBY.US,D,20230103,000000,73.5,84.35,71.4,82.25,7887.5428650304,0
+NBY.US,D,20230104,000000,93.1,93.1,72.975,74.9,2980.4857172662,0
+NBY.US,D,20230105,000000,74.9,77,73.85,76.3,749.571429321,0
+NBY.US,D,20230106,000000,73.85,75.1975,70,70,1114.6571439718,0
+NBY.US,D,20230109,000000,70,70.35,66.5,67.2,1282.2000012822,0
+NBY.US,D,20230110,000000,65.45,79.45,62.3,78.4,2881.3428600242,0
+NBY.US,D,20230111,000000,64.75,75.25,64.75,71.05,2621.2571454784,0
+NBY.US,D,20230112,000000,70,76.3,70,74.9,1774.0285732026,0
+NBY.US,D,20230113,000000,77,86.45,74.55,82.25,1689.1714302606,0
+NBY.US,D,20230117,000000,84.35,92.75,79.45,85.05,6412.9714349844,0
+NBY.US,D,20230118,000000,87.5,88.2,75.25,78.75,1423.000001423,0
+NBY.US,D,20230119,000000,78.4,78.4,71.225,72.1,896.142858039,0
+NBY.US,D,20230120,000000,74.025,78.4,72.226,75.4215,554.4000005544,0
+NBY.US,D,20230123,000000,75.95,79.45,75.6,78.05,461.4571433186,0
+NBY.US,D,20230124,000000,78.05,84.2485,76.475,77.7,1912.714287627,0
+NBY.US,D,20230125,000000,76.65,76.65,71.4,72.1,1800.1714303716,0
+NBY.US,D,20230126,000000,70.7,74.9,68.95,70.7,1014.000001014,0
+NBY.US,D,20230127,000000,69.3,80.85,69.3,80.15,2896.3142886106,0
+NBY.US,D,20230130,000000,84.35,85.4,81.55,82.6,1634.6857159204,0
+NBY.US,D,20230131,000000,81.2,87.5,81.2,86.6775,1076.4000010764,0
+NBY.US,D,20230201,000000,90.3,90.3,81.914,86.45,1126.6857154124,0
+NBY.US,D,20230202,000000,84.35,91.7,84.35,89.25,936.1714295076,0
+NBY.US,D,20230203,000000,90.65,90.65,84.7,86.45,532.3714291038,0
+NBY.US,D,20230206,000000,86.45,86.45,84.0175,85.75,127.8285715564,0
+NBY.US,D,20230207,000000,86.8,87.5,80.15,81.55,744.3142864586,0
+NBY.US,D,20230208,000000,82.775,82.775,76.65,79.45,424.8285718534,0
+NBY.US,D,20230209,000000,77,84,77,80.85,1013.9142867282,0
+NBY.US,D,20230210,000000,80.5,80.5,76.3,76.3,453.8000004538,0
+NBY.US,D,20230213,000000,76.3,80.5,76.3,78.75,240.9142859552,0
+NBY.US,D,20230214,000000,80.15,83.3,77.3815,79.8,372.6571432298,0
+NBY.US,D,20230215,000000,79.7965,83.9965,78.75,81.9,549.6571434068,0
+NBY.US,D,20230216,000000,81.2,84,78.75,78.75,867.5428580104,0
+NBY.US,D,20230217,000000,79.8,81.2,77,81.2,228.8000002288,0
+NBY.US,D,20230221,000000,78.75,80.5,77.35,78.75,118.4000001184,0
+NBY.US,D,20230222,000000,77.7,79.1,77,77,53.4857143392,0
+NBY.US,D,20230223,000000,75.95,75.95,71.75,75.95,240.571428812,0
+NBY.US,D,20230224,000000,73.5,75.25,73.15,74.9,110.9428572538,0
+NBY.US,D,20230227,000000,74.55,78.75,73.85,73.85,359.6857146454,0
+NBY.US,D,20230228,000000,91,91,77.7,80.5,849.2285722778,0
+NBY.US,D,20230301,000000,79.1,82.894,78.75,78.75,235.4571430926,0
+NBY.US,D,20230302,000000,78.75,78.75,75.6,77,178.9142858932,0
+NBY.US,D,20230303,000000,77.385,78.3965,76.3,78.05,106.000000106,0
+NBY.US,D,20230306,000000,71.75,76.3,71.75,75.6,262.142857405,0
+NBY.US,D,20230307,000000,76.65,77.35,69.65,71.05,275.2571431324,0
+NBY.US,D,20230308,000000,72.1,76.3,70,70,229.8857145156,0
+NBY.US,D,20230309,000000,71.05,73.15,64.05,65.275,490.9714290624,0
+NBY.US,D,20230310,000000,61.6,63.7,56,57.05,1300.571429872,0
+NBY.US,D,20230313,000000,59.15,61.25,48.65,52.15,1667.9142873822,0
+NBY.US,D,20230314,000000,58.0965,58.0965,52.5,52.5,199.3428573422,0
+NBY.US,D,20230315,000000,59.1465,59.1465,53.55,54.6,320.9428574638,0
+NBY.US,D,20230316,000000,59.5,59.5,52.535,55.3,325.2285717538,0
+NBY.US,D,20230317,000000,52.15,53.837,49.35,52.5,537.428571966,0
+NBY.US,D,20230320,000000,51.8,51.8,48.3,49.7,347.428571776,0
+NBY.US,D,20230321,000000,51.8,54.6,51.8,53.55,136.6571429938,0
+NBY.US,D,20230322,000000,54.1625,54.383,51.8,52.5,79.8857143656,0
+NBY.US,D,20230323,000000,56,56,52.15,52.15,177.7714287492,0
+NBY.US,D,20230324,000000,50.7885,53.9,50.7885,53.9,226.9428573698,0
+NBY.US,D,20230327,000000,56.35,57.75,55.3,57.75,410.1142861244,0
+NBY.US,D,20230328,000000,58.8,58.8,55.3,56.35,158.142857301,0
+NBY.US,D,20230329,000000,56.35,60.9,56.35,57.75,500.7714290722,0
+NBY.US,D,20230330,000000,56,60.2,55.65,60.1825,636.142857779,0
+NBY.US,D,20230331,000000,56,59.5,54.2815,59.5,354.3428574972,0
+NBY.US,D,20230403,000000,60.2,60.55,58.45,60.55,167.5428573104,0
+NBY.US,D,20230404,000000,58.8,60.2875,58.1245,59.5,144.3142858586,0
+NBY.US,D,20230405,000000,59.5,60.55,58.1,59.5,202.0285716306,0
+NBY.US,D,20230406,000000,56.35,59.15,56,56,81.2285715098,0
+NBY.US,D,20230410,000000,56.7,56.7,53.55,55.3,114.6857144004,0
+NBY.US,D,20230411,000000,53.9,56,53.9,55.3,150.571428722,0
+NBY.US,D,20230412,000000,55.3,55.3,52.5,52.5,231.2285716598,0
+NBY.US,D,20230413,000000,52.5,55.65,52.5,55.482,215.9428573588,0
+NBY.US,D,20230414,000000,55.65,66.4965,53.2035,63,3542.2000035422,0
+NBY.US,D,20230417,000000,65.1,65.1,61.95,61.95,296.0285717246,0
+NBY.US,D,20230418,000000,64.75,64.75,58.8,59.5385,62.0571429192,0
+NBY.US,D,20230419,000000,59.85,60.3225,58.443,59.15,104.1714286756,0
+NBY.US,D,20230420,000000,57.75,58.1,52.85,53.8965,276.1142859904,0
+NBY.US,D,20230421,000000,67.55,68.25,53.2,54.6,114562.71440028,0
+NBY.US,D,20230424,000000,48.3,53.2,44.1,49.35,8997.3714375688,0
+NBY.US,D,20230425,000000,46.55,48.2965,43.75,46.2,2041.5428591844,0
+NBY.US,D,20230426,000000,47.95,49.35,46.2,47.775,947.0857152328,0
+NBY.US,D,20230427,000000,49.7,49.7,47.6,48.3,876.0857151618,0
+NBY.US,D,20230428,000000,42,42.7,38.15,40.25,4596.6285760252,0
+NBY.US,D,20230501,000000,40.25,40.95,38.15,38.5,2724.9714312964,0
+NBY.US,D,20230502,000000,40.6,40.6,37.8,39.2,1889.142859032,0
+NBY.US,D,20230503,000000,40.25,40.25,35.574,36.05,2081.4000020814,0
+NBY.US,D,20230504,000000,37.1,37.1,34.3,35,2173.142859316,0
+NBY.US,D,20230505,000000,35.7,37.45,33.6,33.95,2951.9428600948,0
+NBY.US,D,20230508,000000,34.65,34.65,32.9,33.95,2452.571431024,0
+NBY.US,D,20230509,000000,33.6,34.65,33.25,34.3,859.8857151456,0
+NBY.US,D,20230510,000000,34.9965,35,33.6,34.3035,2900.0000029,0
+NBY.US,D,20230511,000000,36.05,36.05,33.95,34.9895,1662.9428588058,0
+NBY.US,D,20230512,000000,32.2,40.25,29.7517,34.0165,40866.028612295,0
+NBY.US,D,20230515,000000,25.2035,29.4595,25.025,26.8625,18061.82858949,0
+NBY.US,D,20230516,000000,26.95,29.4,23.1,25.2,16869.571445441,0
+NBY.US,D,20230517,000000,24.444,26.25,24.15,25.2,3767.0285751956,0
+NBY.US,D,20230518,000000,25.774,26.845,24.535,25.2,22890.628594319,0
+NBY.US,D,20230519,000000,32.417,37.8,24.5385,26.6,463002.800463,0
+NBY.US,D,20230522,000000,23.7475,26.201,23.45,24.8535,25273.25716813,0
+NBY.US,D,20230523,000000,24.8465,26.95,23.8,25.62,17186.171445758,0
+NBY.US,D,20230524,000000,25.55,25.8615,23.38,23.9855,9408.1714379796,0
+NBY.US,D,20230525,000000,24.85,24.85,22.89,23.786,6593.8857208796,0
+NBY.US,D,20230526,000000,23.8,23.8,22.75,23.625,5054.7428621976,0
+NBY.US,D,20230530,000000,22.4385,23.2813,21.875,22.785,5600.0857198858,0
+NBY.US,D,20230531,000000,22.1025,22.75,21.3885,22.7465,4613.857147471,0
+NBY.US,D,20230601,000000,21.91,22.225,16.8,22.225,6099.9428632428,0
+NBY.US,D,20230602,000000,21.5565,22.05,20.3,21.0035,2207.714287922,0
+NBY.US,D,20230605,000000,21.35,22.33,21.35,21.357,1017.2285724458,0
+NBY.US,D,20230606,000000,22.05,22.365,21.364,21.7,1156.9428582998,0
+NBY.US,D,20230607,000000,21.7,25.55,21.35,24.6645,27213.542884356,0
+NBY.US,D,20230608,000000,24.85,25.2595,23.1,24.15,8672.6000086726,0
+NBY.US,D,20230609,000000,23.9435,24.85,23.275,23.8035,8762.000008762,0
+NBY.US,D,20230612,000000,25.0845,25.9,24.325,25.2,7221.5142929358,0
+NBY.US,D,20230613,000000,24.5,25.1475,20.7949,24.85,3379.6285748082,0
+NBY.US,D,20230614,000000,23.45,24.85,23.45,24.353,2120.6285735492,0
+NBY.US,D,20230615,000000,23.8,24.4685,23.1035,23.625,2319.2000023192,0
+NBY.US,D,20230616,000000,24.15,25.55,23.8,23.8,5170.2571480274,0
+NBY.US,D,20230620,000000,24.15,26.2465,24.15,25.886,6877.7714354492,0
+NBY.US,D,20230621,000000,26.2325,26.6,24.6715,26.6,4178.6571470358,0
+NBY.US,D,20230622,000000,25.802,26.2115,24.5,26.134,4519.2285759478,0
+NBY.US,D,20230623,000000,25.3505,28,25.0845,28,6851.571435423,0
+NBY.US,D,20230626,000000,30.1,34.223,28.385,30.66,80456.685794742,0
+NBY.US,D,20230627,000000,30.0965,30.0965,23.212,25.459,16943.285731229,0
+NBY.US,D,20230628,000000,26.32,28,25.55,26.25,8361.5428655044,0
+NBY.US,D,20230629,000000,27.475,28.175,25.795,26.95,6207.7428633506,0
+NBY.US,D,20230630,000000,27.37,27.37,25.235,26.327,4377.2000043772,0
+NBY.US,D,20230703,000000,26.6,26.6,25.2,26.0085,3442.8857177286,0
+NBY.US,D,20230705,000000,25.9,25.9805,25.2735,25.417,2012.2000020122,0
+NBY.US,D,20230706,000000,24.85,25.41,21.7035,24.15,4586.9142903012,0
+NBY.US,D,20230707,000000,24.108,24.4615,22.82,22.96,3618.9142893332,0
+NBY.US,D,20230710,000000,23.1875,24.5,22.96,24.15,2705.6857169914,0
+NBY.US,D,20230711,000000,24.255,25.9455,24.15,24.6435,2203.571430775,0
+NBY.US,D,20230712,000000,26.04,27.6465,25.55,26.25,7850.6000078506,0
+NBY.US,D,20230713,000000,28,28,26.53,26.6,4435.1714330066,0
+NBY.US,D,20230714,000000,26.6,27.3,24.5455,26.355,4671.5428618144,0
+NBY.US,D,20230717,000000,27.286,27.3,24.955,25.235,2211.2285736398,0
+NBY.US,D,20230718,000000,25.025,27.3,25.025,27.3,3414.3142891286,0
+NBY.US,D,20230719,000000,26.25,26.6,24.5,26.145,1912.1714304836,0
+NBY.US,D,20230720,000000,26.4635,26.9325,25.6865,26.6,1110.2000011102,0
+NBY.US,D,20230721,000000,26.5825,27.125,25.9,26.25,1262.5142869768,0
+NBY.US,D,20230724,000000,26.6,26.6,25.0845,25.816,1909.2571447664,0
+NBY.US,D,20230725,000000,25.305,25.83,24.85,25.6375,1635.3428587782,0
+NBY.US,D,20230726,000000,25.1335,25.55,24.458,25.5465,1220.4857155062,0
+NBY.US,D,20230727,000000,25.55,25.55,24.535,24.535,656.428572085,0
+NBY.US,D,20230728,000000,25.6795,25.9,24.5035,25.655,1299.4000012994,0
+NBY.US,D,20230731,000000,25.6095,25.6095,24.5,24.5105,2690.4857169762,0
+NBY.US,D,20230801,000000,25.55,25.55,24.1535,25.305,2905.7428600486,0
+NBY.US,D,20230802,000000,24.85,25.2,23.3345,25.2,3202.0571460592,0
+NBY.US,D,20230803,000000,24.794,25.2,23.807,24.15,696.3142864106,0
+NBY.US,D,20230804,000000,24.15,25.144,23.485,23.4885,4373.5428615164,0
+NBY.US,D,20230807,000000,23.625,23.8,20.72,23.1,5040.1714336116,0
+NBY.US,D,20230808,000000,23.4465,23.8,22.0535,23.1,1806.3428589492,0
+NBY.US,D,20230809,000000,23.1,24.1115,23.1,24.031,2497.0857167828,0
+NBY.US,D,20230810,000000,24.5035,25.746,23.8,25.4975,4567.5142902818,0
+NBY.US,D,20230811,000000,25.865,25.865,22.4105,23.6775,1251.3428583942,0
+NBY.US,D,20230814,000000,21,22.722,20.65,21.371,2765.0571456222,0
+NBY.US,D,20230815,000000,21,22.596,20.3,21.4375,1416.5428585594,0
+NBY.US,D,20230816,000000,21.6965,22.4,20.7655,21.77,2870.142860013,0
+NBY.US,D,20230817,000000,22.155,22.155,20.65,21.0105,2029.000002029,0
+NBY.US,D,20230818,000000,21,21.63,20.6955,21.035,1350.8857156366,0
+NBY.US,D,20230821,000000,21.385,22.232,20.6885,21.357,1311.6000013116,0
+NBY.US,D,20230822,000000,21.8715,27.741,20.6955,23.975,43999.171472571,0
+NBY.US,D,20230823,000000,24.15,26.208,22.05,24.22,16739.085731025,0
+NBY.US,D,20230824,000000,22.9775,23.485,20.65,22.75,3915.1142896294,0
+NBY.US,D,20230825,000000,22.0675,22.4,20.9914,21.105,2957.3714315288,0
+NBY.US,D,20230828,000000,21.4515,22.0465,20.16,20.9562,5847.6285772762,0
+NBY.US,D,20230829,000000,20.531,22.225,20.531,21.8396,1597.4000015974,0
+NBY.US,D,20230830,000000,21.805,22.05,21,21,884.0285723126,0
+NBY.US,D,20230831,000000,21,21.525,19.95,20.118,3602.4857178882,0
+NBY.US,D,20230901,000000,19.88,21.35,19.88,20.825,1617.4571444746,0
+NBY.US,D,20230905,000000,20.125,21.7,20.125,20.8425,2009.714287724,0
+NBY.US,D,20230906,000000,20.335,21.35,20.335,21.1995,1603.571430175,0
+NBY.US,D,20230907,000000,20.16,21.6965,20.125,20.657,2060.0571449172,0
+NBY.US,D,20230908,000000,21,21.7,20.65,21.7,951.2285723798,0
+NBY.US,D,20230911,000000,40.6,44.8,23.065,24.185,1629855.1159156,0
+NBY.US,D,20230912,000000,20.3,20.503,18.5605,19.6,72678.428644107,0
+NBY.US,D,20230913,000000,17.948,18.55,16.975,17.514,35021.114320735,0
+NBY.US,D,20230914,000000,18.9,19.565,17.5,17.759,107205.88582149,0
+NBY.US,D,20230915,000000,17.8185,18.5465,17.255,17.85,16341.314302056,0
+NBY.US,D,20230918,000000,17.5,17.5,15.925,17.0485,16273.228587702,0
+NBY.US,D,20230919,000000,16.03,16.415,15.5365,16.1,12202.45715506,0
+NBY.US,D,20230920,000000,16.1,16.1,15.225,15.4665,7985.7428651286,0
+NBY.US,D,20230921,000000,15.309,15.3965,14.525,15.2215,7541.714293256,0
+NBY.US,D,20230922,000000,15.0465,16.45,14.742,16.3625,6160.571434732,0
+NBY.US,D,20230925,000000,16.0125,17.08,15.407,16.73,4716.2285761448,0
+NBY.US,D,20230926,000000,16.8,17.5,15.96,16.975,7355.8000073558,0
+NBY.US,D,20230927,000000,16.765,17.738,16.52,16.8,4927.0571477842,0
+NBY.US,D,20230928,000000,16.9645,17.395,16.156,16.2155,2569.4857168552,0
+NBY.US,D,20230929,000000,16.443,16.9365,15.4,15.75,2064.8857163506,0
+NBY.US,D,20231002,000000,15.127,16.1,15.127,15.96,1468.9714300404,0
+NBY.US,D,20231003,000000,15.4,15.96,15.05,15.0955,1318.5142870328,0
+NBY.US,D,20231004,000000,15.05,15.75,15.05,15.449,1266.285715552,0
+NBY.US,D,20231005,000000,15.2425,15.435,14.7,14.7385,1555.1714301266,0
+NBY.US,D,20231006,000000,15.4,15.4,15.0535,15.0745,1850.3142875646,0
+NBY.US,D,20231009,000000,15.26,15.26,14.0525,14.5145,2103.6571449608,0
+NBY.US,D,20231010,000000,14.5145,14.5145,13.475,13.587,2561.3714311328,0
+NBY.US,D,20231011,000000,14.3465,14.3465,11.9035,12.985,4849.000004849,0
+NBY.US,D,20231012,000000,13.685,14,12.985,13.2405,3069.7428602126,0
+NBY.US,D,20231013,000000,13.307,13.6693,12.9535,13.3035,2917.14286006,0
+NBY.US,D,20231016,000000,13.86,14.175,13.055,13.986,2293.9714308654,0
+NBY.US,D,20231017,000000,13.5975,14.0815,13.02,13.65,3437.4000034374,0
+NBY.US,D,20231018,000000,13.44,14,13.125,13.37,2750.0571456072,0
+NBY.US,D,20231019,000000,13.3035,13.5105,12.8695,12.9535,997.3428581402,0
+NBY.US,D,20231020,000000,12.95,13.195,11.9875,12.25,2484.142859627,0
+NBY.US,D,20231023,000000,12.46,12.4775,11.7005,12.2465,1702.8285731314,0
+NBY.US,D,20231024,000000,12.25,12.929,11.9105,12.418,4586.2571474434,0
+NBY.US,D,20231025,000000,12.516,12.5965,11.2,11.564,4424.428575853,0
+NBY.US,D,20231026,000000,11.55,11.725,10.9165,11.599,2646.4000026464,0
+NBY.US,D,20231027,000000,11.9,12.2465,11.207,12.1415,2906.8000029068,0
+NBY.US,D,20231030,000000,11.8265,12.2465,11.5605,12.096,2483.5428596264,0
+NBY.US,D,20231031,000000,12.201,12.4985,11.725,12.355,781.714286496,0
+NBY.US,D,20231101,000000,11.9035,12.3445,11.9035,11.977,649.8000006498,0
+NBY.US,D,20231102,000000,12.243,12.411,11.8825,12.411,1101.9428582448,0
+NBY.US,D,20231103,000000,11.9,12.8415,11.9,12.544,2932.85714579,0
+NBY.US,D,20231106,000000,12.25,12.775,11.7775,11.914,991.571429563,0
+NBY.US,D,20231107,000000,12.5895,12.7715,11.732,12.075,830.6285722592,0
+NBY.US,D,20231108,000000,11.7285,12.5825,11.55,11.55,1540.1714301116,0
+NBY.US,D,20231109,000000,11.585,12.215,11.585,12.2115,2131.0285735596,0
+NBY.US,D,20231110,000000,11.669,11.9,11.13,11.207,1740.0285731686,0
+NBY.US,D,20231113,000000,10.85,11.2455,10.5,10.843,3237.2571460944,0
+NBY.US,D,20231114,000000,10.7625,11.55,10.542,11.55,1454.9142871692,0
+NBY.US,D,20231115,000000,11.55,12.075,11.2,11.8965,1311.1142870254,0
+NBY.US,D,20231116,000000,11.9735,12.068,11.06,11.424,672.2000006722,0
+NBY.US,D,20231117,000000,11.9,11.9,10.85,11.6235,721.000000721,0
+NBY.US,D,20231120,000000,11.69,11.69,11.088,11.3435,1536.142858679,0
+NBY.US,D,20231121,000000,11.2105,11.3435,10.7345,10.955,1249.6857155354,0
+NBY.US,D,20231122,000000,10.885,10.885,10.57,10.78,1684.1714302556,0
+NBY.US,D,20231124,000000,10.6995,11.151,10.6085,11.144,942.7428580856,0
+NBY.US,D,20231127,000000,10.7205,11.1055,10.255,10.325,5194.4571480516,0
+NBY.US,D,20231128,000000,10.514,10.5875,10.325,10.4265,1683.3428588262,0
+NBY.US,D,20231129,000000,10.3144,10.4965,9.8,10.1885,4446.1714330176,0
+NBY.US,D,20231130,000000,10.5,11.445,10.311,10.5105,4948.2571478054,0
+NBY.US,D,20231201,000000,10.185,11.06,10.15,10.7275,4911.285719197,0
+NBY.US,D,20231204,000000,10.7275,10.7275,10.15,10.15,2901.6285743302,0
+NBY.US,D,20231205,000000,10.15,10.64,10.15,10.22,1803.1714303746,0
+NBY.US,D,20231206,000000,10.2165,10.465,10.0415,10.325,1170.0857154558,0
+NBY.US,D,20231207,000000,10.5,10.5,10.0485,10.3915,4498.5142902128,0
+NBY.US,D,20231208,000000,10.0975,10.1867,9.877,10.129,3206.000003206,0
+NBY.US,D,20231211,000000,10.2305,10.234,9.2785,9.884,6388.1714349596,0
+NBY.US,D,20231212,000000,9.8525,9.85358,9.5025,9.527,1959.714287674,0
+NBY.US,D,20231213,000000,8.9425,9.45,8.75,9.2435,7046.857149904,0
+NBY.US,D,20231214,000000,9.0685,10.101,9.01421,10.101,2678.6857169644,0
+NBY.US,D,20231215,000000,9.9715,10.101,9.3205,9.3205,735.3428578782,0
+NBY.US,D,20231218,000000,10.115,10.115,9.3625,9.366,2872.428574301,0
+NBY.US,D,20231219,000000,9.0965,9.79646,9.0965,9.541,1895.142859038,0
+NBY.US,D,20231220,000000,9.3135,10.15,9.3135,9.555,3056.6000030566,0
+NBY.US,D,20231221,000000,9.1,9.1,7.9625,8.0745,34138.914319853,0
+NBY.US,D,20231222,000000,8.155,8.225,7.7,7.875,19163.685733449,0
+NBY.US,D,20231226,000000,7.945,8.04996,7.36785,7.52146,15534.257158391,0
+NBY.US,D,20231227,000000,7.35,7.7,7.35,7.49,14592.371443164,0
+NBY.US,D,20231228,000000,7.7,7.805,7.35,7.4305,33607.942890751,0
+NBY.US,D,20231229,000000,7.805,7.805,7.035,7.14,39594.171468166,0
+NBY.US,D,20240102,000000,7.525,7.63,6.6395,6.811,37112.971465684,0
+NBY.US,D,20240103,000000,6.685,7,6.23,6.3,51128.542908271,0
+NBY.US,D,20240104,000000,6.3,6.475,5.9325,6.167,29512.628600941,0
+NBY.US,D,20240105,000000,6.055,6.524,5.999,6.307,44500.228615929,0
+NBY.US,D,20240108,000000,6.384,7,5.152,6.3,100109.14295725,0
+NBY.US,D,20240109,000000,7,8.358,6.4925,6.6115,563238.2577061,0
+NBY.US,D,20240110,000000,6.7585,6.8635,5.7365,6.139,114877.91440059,0
+NBY.US,D,20240111,000000,6.1425,6.1425,5.6,5.78375,62987.285777273,0
+NBY.US,D,20240112,000000,5.775,6.125,5.67703,6.1075,35410.628606839,0
+NBY.US,D,20240116,000000,6.09,6.09,5.4075,5.5965,34876.771463448,0
+NBY.US,D,20240117,000000,5.565,5.9465,5.46,5.663,38692.542895835,0
+NBY.US,D,20240118,000000,5.6875,5.719,5.25,5.32,36196.74289334,0
+NBY.US,D,20240119,000000,5.3305,5.425,5.075,5.425,22221.885736508,0
+NBY.US,D,20240122,000000,5.3375,5.565,5.25,5.46,9419.5428665624,0
+NBY.US,D,20240123,000000,5.3445,5.691,5.3305,5.635,14577.457157435,0
+NBY.US,D,20240124,000000,5.6455,5.6455,5.25,5.411,9068.9142947832,0
+NBY.US,D,20240125,000000,5.4495,5.4495,5.145,5.32,10740.114296454,0
+NBY.US,D,20240126,000000,5.67,5.81,5.4285,5.74,256985.88597127,0
+NBY.US,D,20240129,000000,6.755,6.965,5.684,6.293,1209942.2583528,0
+NBY.US,D,20240130,000000,6.118,6.2335,5.614,5.705,248518.91453423,0
+NBY.US,D,20240131,000000,5.6035,6.5765,5.292,6.006,442967.20044297,0
+NBY.US,D,20240201,000000,6.286,6.286,5.432,5.656,266487.45740934,0
+NBY.US,D,20240202,000000,5.467,5.7365,5.313,5.712,89213.828660642,0
+NBY.US,D,20240205,000000,5.7225,5.7225,5.11,5.25,108541.31439426,0
+NBY.US,D,20240206,000000,5.271,5.271,4.6585,4.6655,125651.77155422,0
+NBY.US,D,20240207,000000,4.6935,4.6935,4.305,4.676,83150.971511722,0
+NBY.US,D,20240208,000000,4.585,5.075,4.55,4.9665,64447.34292159,0
+NBY.US,D,20240209,000000,4.991,5.425,4.8825,5.369,101560.88581585,0
+NBY.US,D,20240212,000000,5.18,5.3935,5.0155,5.026,66682.142923825,0
+NBY.US,D,20240213,000000,4.9035,4.984,4.655,4.7985,25762.514311477,0
+NBY.US,D,20240214,000000,4.8055,5.4915,4.8055,5.2955,61324.514347039,0
+NBY.US,D,20240215,000000,5.39,5.656,4.9175,5.56493,99830.028671259,0
+NBY.US,D,20240216,000000,5.6245,5.957,5.2535,5.79775,90070.371518642,0
+NBY.US,D,20240220,000000,5.95,5.95,5.4075,5.53,56815.342913958,0
+NBY.US,D,20240221,000000,5.46,5.54575,5.08203,5.194,49813.800049814,0
+NBY.US,D,20240222,000000,5.18,5.39,5.075,5.355,44343.228615772,0
+NBY.US,D,20240223,000000,5.355,5.53,5.25,5.39,34130.714319845,0
+NBY.US,D,20240226,000000,5.4075,5.53,4.9875,5.2255,43926.800043927,0
+NBY.US,D,20240227,000000,5.25,5.2535,4.9,4.984,47334.857190192,0
+NBY.US,D,20240228,000000,5.005,5.5895,4.935,5.3935,51764.657194622,0
+NBY.US,D,20240229,000000,5.4005,5.4005,5.047,5.1135,38599.114324313,0
+NBY.US,D,20240301,000000,5.1835,5.3375,5.1835,5.3375,31198.400031198,0
+NBY.US,D,20240304,000000,5.6,5.6,5.1905,5.2535,40937.771469509,0
+NBY.US,D,20240305,000000,5.173,5.558,5.11,5.18,40975.685755261,0
+NBY.US,D,20240306,000000,5.25,5.3095,4.9525,5.075,46337.942903481,0
+NBY.US,D,20240307,000000,5.0645,5.075,4.9,4.977,28674.828600103,0
+NBY.US,D,20240308,000000,5.1625,5.2255,4.91015,4.9245,20949.142878092,0
+NBY.US,D,20240311,000000,4.977,5.075,4.83,4.9105,20107.314305822,0
+NBY.US,D,20240312,000000,4.9945,5.0715,4.746,4.8055,21931.542879074,0
+NBY.US,D,20240313,000000,4.7845,5.18,4.7845,4.956,30100.857172958,0
+NBY.US,D,20240314,000000,5.25,5.25,4.47293,4.7145,355178.51464089,0
+NBY.US,D,20240315,000000,4.69,5.0645,4.55,4.9,28923.114314637,0
+NBY.US,D,20240318,000000,5.005,5.04,4.7355,4.9,28505.31431422,0
+NBY.US,D,20240319,000000,4.998,5.005,4.83,4.83,17042.714302757,0
+NBY.US,D,20240320,000000,4.879,4.935,4.725,4.9,19176.800019177,0
+NBY.US,D,20240321,000000,4.935,5.075,4.7635,4.802,28932.257171789,0
+NBY.US,D,20240322,000000,4.865,4.8965,4.6935,4.767,13832.428585261,0
+NBY.US,D,20240325,000000,4.6935,4.76,4.4835,4.5115,57367.54291451,0
+NBY.US,D,20240326,000000,4.592,5.25,4.536,4.86496,341387.60034139,0
+NBY.US,D,20240327,000000,4.5395,4.54475,3.542,3.8927,222642.48593693,0
+NBY.US,D,20240328,000000,3.8535,3.8535,3.5875,3.66443,59800.942916944,0
+NBY.US,D,20240401,000000,3.745,3.745,3.507,3.6715,33079.485747365,0
+NBY.US,D,20240402,000000,3.7275,3.7625,3.5805,3.647,42626.74289977,0
+NBY.US,D,20240403,000000,3.654,3.654,3.535,3.6505,54673.800054674,0
+NBY.US,D,20240404,000000,3.626,3.7975,3.556,3.661,60042.514345757,0
+NBY.US,D,20240405,000000,3.773,3.773,3.493,3.5385,54643.657197501,0
+NBY.US,D,20240408,000000,3.4965,3.5,3.15,3.2235,57198.714342913,0
+NBY.US,D,20240409,000000,3.3565,3.3565,2.87,3.0415,64826.885779113,0
+NBY.US,D,20240410,000000,3.29,3.29,3.1535,3.2025,34707.942891851,0
+NBY.US,D,20240411,000000,3.29,3.3075,3.115,3.136,38571.742895715,0
+NBY.US,D,20240412,000000,2.9435,3.21268,2.9435,3.164,19750.857162608,0
+NBY.US,D,20240415,000000,3.0695,3.178,2.8525,2.8525,47884.542905027,0
+NBY.US,D,20240416,000000,2.8665,2.8665,2.4885,2.7825,53138.857195996,0
+NBY.US,D,20240417,000000,3.5,3.5,2.8175,2.9015,387620.34324476,0
+NBY.US,D,20240418,000000,2.8,3.0065,2.67036,2.94,101383.28581567,0
+NBY.US,D,20240419,000000,2.933,3.01,2.71953,2.884,47210.542904353,0
+NBY.US,D,20240422,000000,2.9155,3.01,2.275,2.5375,118463.62868989,0
+NBY.US,D,20240423,000000,2.4605,2.7685,2.38,2.695,44889.057187746,0
+NBY.US,D,20240424,000000,2.73,2.765,2.52,2.7055,29074.057171931,0
+NBY.US,D,20240425,000000,2.6285,2.7615,2.5865,2.695,15102.742872246,0
+NBY.US,D,20240426,000000,2.6985,3.045,2.695,2.758,72429.142929572,0
+NBY.US,D,20240429,000000,3.01,3.01,2.73,2.905,22028.914307743,0
+NBY.US,D,20240430,000000,2.8,2.87,2.632,2.828,33182.828604611,0
+NBY.US,D,20240501,000000,2.8,3.185,2.7685,3.136,38070.028609499,0
+NBY.US,D,20240502,000000,3.122,3.1535,2.975,3.15,15584.257158441,0
+NBY.US,D,20240503,000000,3.2025,3.5,3.15,3.3215,42288.342899431,0
+NBY.US,D,20240506,000000,3.395,3.395,3.0555,3.185,20576.685734862,0
+NBY.US,D,20240507,000000,3.2025,3.2865,2.695,3.0275,433796.4004338,0
+NBY.US,D,20240508,000000,2.954,3.22,2.919,3.115,46190.142903333,0
+NBY.US,D,20240509,000000,3.22,3.22,2.94,3.1255,36354.600036355,0
+NBY.US,D,20240510,000000,3.031,3.031,2.8035,2.814,52436.74290958,0
+NBY.US,D,20240513,000000,2.8245,2.8595,2.765,2.8245,32985.600032986,0
+NBY.US,D,20240514,000000,2.8245,3.108,2.625,2.94,62717.34291986,0
+NBY.US,D,20240515,000000,3.15,3.675,3.04535,3.6575,346746.71463246,0
+NBY.US,D,20240516,000000,3.6155,4.431,3.1675,4.2,928104.71521382,0
+NBY.US,D,20240517,000000,5.25,9.079,3.668,4.151,3861943.8610048,0
+NBY.US,D,20240520,000000,5.6,8.05,4.55,6.104,4514814.6902291,0
+NBY.US,D,20240521,000000,5.25,5.25,4.207,4.599,578382.05772124,0
+NBY.US,D,20240522,000000,4.55,5.215,4.34,4.893,312087.94316923,0
+NBY.US,D,20240523,000000,4.746,5.39,4.5045,4.9,363816.0860781,0
+NBY.US,D,20240524,000000,4.977,5.159,4.5885,4.613,279104.74313625,0
+NBY.US,D,20240528,000000,4.8755,5.1275,4.641,4.935,267863.88598215,0
+NBY.US,D,20240529,000000,4.984,6.3,4.62,5.7085,1408562.62998,0
+NBY.US,D,20240530,000000,3.6365,4.102,3.5,3.647,572721.34342986,0
+NBY.US,D,20240531,000000,3.35,3.55,3.08,3.44,314914,0
+NBY.US,D,20240603,000000,3.44,3.45,3.1,3.15,173835,0
+NBY.US,D,20240604,000000,3.13,3.2,2.88,2.88,183238,0
+NBY.US,D,20240605,000000,2.88,2.969,2.74,2.83,90985,0
+NBY.US,D,20240606,000000,2.84,3.15,2.7,2.98,172546,0
+NBY.US,D,20240607,000000,3,3,2.71,2.71,120621,0
+NBY.US,D,20240610,000000,2.75,2.95,2.7099,2.82,71145,0
+NBY.US,D,20240611,000000,2.83,2.8719,2.75,2.75,35054,0
+NBY.US,D,20240612,000000,2.82,2.9,2.76,2.85,32887,0
+NBY.US,D,20240613,000000,2.78,2.8,2.55,2.57,150283,0
+NBY.US,D,20240614,000000,2.5,2.69,2.2301,2.51,349770,0
+NBY.US,D,20240617,000000,2.45,3.14,2.4,2.57,834849,0
+NBY.US,D,20240618,000000,2.61,2.63,2.2501,2.3,280262,0
+NBY.US,D,20240620,000000,2.23,2.34,2.18,2.28,74588,0
+NBY.US,D,20240621,000000,2.29,2.32,2.14,2.14,56506,0
+NBY.US,D,20240624,000000,2.13,2.23,2.1016,2.14,50310,0
+NBY.US,D,20240625,000000,2.11,2.2699,2.0501,2.1,224187,0
+NBY.US,D,20240626,000000,2.09,2.17,2.08,2.16,42747,0
+NBY.US,D,20240627,000000,2.14,2.47,2.1347,2.44,139372,0
+NBY.US,D,20240628,000000,2.41,2.46,2.19,2.21,65583,0
+NBY.US,D,20240701,000000,2.22,2.3,2.1801,2.24,43296,0
+NBY.US,D,20240702,000000,2.23,2.27,2.1501,2.17,18569,0
+NBY.US,D,20240703,000000,2.2,2.2199,2.16,2.17,29413,0
+NBY.US,D,20240705,000000,2.22,2.25,2.1,2.15,27458,0
+NBY.US,D,20240708,000000,2.15,2.19,2.1,2.13,26683,0
+NBY.US,D,20240709,000000,2.15,2.35,2.1,2.3,322932,0
+NBY.US,D,20240710,000000,2.31,2.31,2.07,2.1199,113671,0
+NBY.US,D,20240711,000000,2.16,2.31,2.102,2.23,201786,0
+NBY.US,D,20240712,000000,2.21,2.4521,2.19,2.33,156360,0
+NBY.US,D,20240715,000000,2.33,2.33,2.12,2.16,69102,0
+NBY.US,D,20240716,000000,2.16,2.19,2.12,2.14,38882,0
+NBY.US,D,20240717,000000,2.17,2.17,1.85,2.06,108459,0
+NBY.US,D,20240718,000000,2.08,2.13,1.95,2.02,83441,0
+NBY.US,D,20240719,000000,1.99,2.0499,1.99,2,16053,0
+NBY.US,D,20240722,000000,2.25,2.25,2.06,2.08,45340,0
+NBY.US,D,20240723,000000,2.08,2.2599,2,2.13,259310,0
+NBY.US,D,20240724,000000,2.12,2.25,2.1151,2.16,140305,0
+NBY.US,D,20240725,000000,2.18,2.18,1.9284,1.94,157171,0
+NBY.US,D,20240726,000000,0.81,0.8799,0.6895,0.7002,4273769,0
+NBY.US,D,20240729,000000,0.749,0.749,0.64,0.66,695250,0
+NBY.US,D,20240730,000000,0.6999,0.7048,0.61,0.648,812030,0
+NBY.US,D,20240731,000000,0.6342,0.63895,0.5887,0.6017,521713,0
+NBY.US,D,20240801,000000,0.5901,0.6017,0.472,0.5398,629332,0
+NBY.US,D,20240802,000000,0.53,0.5699,0.5222,0.547,320354,0
+NBY.US,D,20240805,000000,0.484,0.51,0.48,0.504,345286,0
+NBY.US,D,20240806,000000,0.51,0.515,0.4889,0.49,125138,0
+NBY.US,D,20240807,000000,0.4839,0.487,0.451,0.465,180601,0
+NBY.US,D,20240808,000000,0.4608,0.4608,0.3786,0.38,727788,0
+NBY.US,D,20240809,000000,0.3866,0.4091,0.3611,0.39,409972,0
+NBY.US,D,20240812,000000,0.4032,0.434,0.3944,0.4161,362318,0
+NBY.US,D,20240813,000000,0.43,0.48,0.4206,0.4799,451235,0
+NBY.US,D,20240814,000000,0.48,0.53,0.441,0.4642,734506,0
+NBY.US,D,20240815,000000,0.4767,0.5,0.4605,0.4921,230276,0
+NBY.US,D,20240816,000000,0.507,0.544,0.4951,0.538,705574,0
+NBY.US,D,20240819,000000,0.5709,0.63,0.5599,0.5899,882047,0
+NBY.US,D,20240820,000000,0.57,0.57,0.5401,0.5582,208482,0
+NBY.US,D,20240821,000000,0.5528,0.5528,0.4861,0.5449,452918,0
+NBY.US,D,20240822,000000,0.55,0.5546,0.5012,0.503849,229415,0
+NBY.US,D,20240823,000000,0.5097,0.5399,0.5059,0.5287,128053,0
+NBY.US,D,20240826,000000,0.5484,0.5484,0.5057,0.517499,103138,0
+NBY.US,D,20240827,000000,0.5334,0.5354,0.5,0.50705,76626,0
+NBY.US,D,20240828,000000,0.5071,0.5212,0.49,0.4995,135522,0
+NBY.US,D,20240829,000000,0.4993,0.5,0.4803,0.4942,96665,0
+NBY.US,D,20240830,000000,0.4926,0.504899,0.4702,0.4867,50560,0
+NBY.US,D,20240903,000000,0.4696,0.4999,0.4448,0.4846,75677,0
+NBY.US,D,20240904,000000,0.49,0.49,0.4622,0.4762,38548,0
+NBY.US,D,20240905,000000,0.456,0.49,0.456,0.4688,63164,0
+NBY.US,D,20240906,000000,0.47,0.49,0.4458,0.4458,85870,0
+NBY.US,D,20240909,000000,0.45,0.4604,0.44,0.458,71272,0
+NBY.US,D,20240910,000000,0.4411,0.463,0.4411,0.456,56202,0
+NBY.US,D,20240911,000000,0.4511,0.49,0.4511,0.4793,113466,0
+NBY.US,D,20240912,000000,0.48,0.49,0.46,0.4719,12723,0
+NBY.US,D,20240913,000000,0.4998,0.4998,0.4749,0.4749,81222,0
+NBY.US,D,20240916,000000,0.4998,0.4998,0.47031,0.4886,40702,0
+NBY.US,D,20240917,000000,0.4967,0.54,0.480971,0.5299,250492,0
+NBY.US,D,20240918,000000,0.5321,0.544,0.4992,0.51,80419,0
+NBY.US,D,20240919,000000,0.51,0.52,0.4903,0.4969,52167,0
+NBY.US,D,20240920,000000,0.87,1.0099,0.6155,0.74,145591921,0
+NBY.US,D,20240923,000000,0.74,0.81,0.67,0.747,4259721,0
+NBY.US,D,20240924,000000,0.75,0.78,0.701,0.705,1032708,0
+NBY.US,D,20240925,000000,0.7137,0.7141,0.665,0.69,493384,0
+NBY.US,D,20240926,000000,0.69,0.74,0.682,0.73,563730,0
+NBY.US,D,20240927,000000,0.7014,0.7293,0.6802,0.71,322711,0
+NBY.US,D,20240930,000000,0.6997,0.7022,0.65,0.6891,231654,0
+NBY.US,D,20241001,000000,0.6684,0.71,0.6443,0.6783,281302,0
+NBY.US,D,20241002,000000,0.6603,0.6999,0.6603,0.696,196564,0
+NBY.US,D,20241003,000000,0.6938,0.7394,0.6664,0.7393,188988,0
+NBY.US,D,20241004,000000,0.74,0.75,0.7,0.71,114965,0
+NBY.US,D,20241007,000000,0.71,0.7194,0.6802,0.693,98530,0
+NBY.US,D,20241008,000000,0.69,0.693,0.675,0.6837,41610,0
+NBY.US,D,20241009,000000,0.698,0.698,0.653,0.653,104098,0
+NBY.US,D,20241010,000000,0.6541,0.6541,0.621,0.6249,80020,0
+NBY.US,D,20241011,000000,0.6327,0.64,0.6124,0.623,106229,0
+NBY.US,D,20241014,000000,0.623,0.64,0.601,0.615,96963,0
+NBY.US,D,20241015,000000,0.605,0.6432,0.605,0.607,98600,0
+NBY.US,D,20241016,000000,0.60695,0.626,0.5752,0.5901,201900,0
+NBY.US,D,20241017,000000,0.59,0.6088,0.5753,0.59,114330,0
+NBY.US,D,20241018,000000,0.5723,0.6298,0.5723,0.6298,89173,0
+NBY.US,D,20241021,000000,0.6298,0.6669,0.61,0.6211,223803,0
+NBY.US,D,20241022,000000,0.6,0.6211,0.54,0.591,142386,0
+NBY.US,D,20241023,000000,0.58,0.6209,0.58,0.5943,98094,0
+NBY.US,D,20241024,000000,0.5943,0.5979,0.55,0.5659,108335,0
+NBY.US,D,20241025,000000,0.56,0.595145,0.54,0.551,56177,0
+NBY.US,D,20241028,000000,0.546,0.56,0.546,0.5504,96395,0
+NBY.US,D,20241029,000000,0.63,0.719,0.5701,0.6508,17946824,0
+NBY.US,D,20241030,000000,0.6425,0.7548,0.606,0.7524,1186903,0
+NBY.US,D,20241031,000000,0.76,0.76,0.695,0.716,313179,0
+NBY.US,D,20241101,000000,0.749,0.75,0.6834,0.75,106511,0
+NBY.US,D,20241104,000000,0.7272,0.785,0.7,0.756,327297,0
+NBY.US,D,20241105,000000,0.7625,0.774,0.7373,0.755,152911,0
+NBY.US,D,20241106,000000,0.7378,0.7596,0.7025,0.715,1113340,0
+NBY.US,D,20241107,000000,0.7288,0.7387,0.672,0.699,322306,0
+NBY.US,D,20241108,000000,0.72,0.72,0.64,0.6942,209918,0
+NBY.US,D,20241111,000000,0.68705,0.7445,0.6602,0.7051,104083,0
+NBY.US,D,20241112,000000,0.7249,0.82,0.695,0.7801,273064,0
+NBY.US,D,20241113,000000,0.7599,0.8136,0.71,0.7125,272150,0
+NBY.US,D,20241114,000000,0.7452,0.7452,0.7,0.727,80347,0
+NBY.US,D,20241115,000000,0.71,0.74,0.69,0.7128,93617,0
+NBY.US,D,20241118,000000,0.7128,0.723279,0.6907,0.6998,60863,0
+NBY.US,D,20241119,000000,0.715,0.715576,0.6947,0.6995,31874,0
+NBY.US,D,20241120,000000,0.7,0.7271,0.676,0.709,33236,0
+NBY.US,D,20241121,000000,0.71,0.728,0.68,0.7198,40587,0
+NBY.US,D,20241122,000000,0.715,0.715,0.6806,0.681,33002,0
+NBY.US,D,20241125,000000,0.68,0.6833,0.6,0.622,197121,0
+NBY.US,D,20241126,000000,0.620001,0.644659,0.6,0.608,111687,0
+NBY.US,D,20241127,000000,0.61,0.6192,0.5618,0.5946,88512,0
+NBY.US,D,20241129,000000,0.5987,0.614,0.59,0.603,21161,0
+NBY.US,D,20241202,000000,0.60145,0.61,0.584,0.6011,48784,0
+NBY.US,D,20241203,000000,0.58,0.6015,0.55,0.572,86438,0
+NBY.US,D,20241204,000000,0.5701,0.59,0.5518,0.5699,66224,0
+NBY.US,D,20241205,000000,0.58,0.6,0.5654,0.5758,40265,0
+NBY.US,D,20241206,000000,0.57,0.599,0.57,0.583,55375,0
+NBY.US,D,20241209,000000,0.5999,0.6,0.5838,0.5922,56793,0
+NBY.US,D,20241210,000000,0.599,0.5997,0.57,0.5886,34461,0
+NBY.US,D,20241211,000000,0.57555,0.58,0.5239,0.5349,186858,0
+NBY.US,D,20241212,000000,0.5343,0.569899,0.5307,0.5576,152312,0
+NBY.US,D,20241213,000000,0.557,0.5799,0.55,0.5749,62820,0
+NBY.US,D,20241216,000000,0.5702,0.5749,0.5601,0.5675,64794,0
+NBY.US,D,20241217,000000,0.5662,0.566301,0.52,0.5399,152957,0
+NBY.US,D,20241218,000000,0.5304,0.5371,0.49,0.49,93600,0
+NBY.US,D,20241219,000000,0.5005,0.5133,0.495,0.5041,63256,0
+NBY.US,D,20241220,000000,0.505,0.5299,0.5046,0.5299,597911,0
+NBY.US,D,20241223,000000,0.53,0.53525,0.49,0.5167,100987,0
+NBY.US,D,20241224,000000,0.5075,0.5399,0.5075,0.5399,22888,0
+NBY.US,D,20241226,000000,0.5399,0.5668,0.515,0.5668,1194067,0
+NBY.US,D,20241227,000000,0.5668,0.6,0.557,0.5766,186922,0
+NBY.US,D,20241230,000000,0.56,0.593,0.551,0.587,90099,0
+NBY.US,D,20241231,000000,0.587,0.6106,0.5705,0.601,113103,0
+NBY.US,D,20250102,000000,0.601,0.6399,0.5921,0.625,119461,0
+NBY.US,D,20250103,000000,0.64,0.65,0.5937,0.6176,54521,0
+NBY.US,D,20250106,000000,0.621,0.65,0.610001,0.6425,60628,0
+NBY.US,D,20250107,000000,0.6375,0.68,0.6375,0.66,69253,0
+NBY.US,D,20250108,000000,0.657,0.66,0.61,0.6385,49107,0
+NBY.US,D,20250110,000000,0.65,0.7097,0.5,0.697,6085363,0
+NBY.US,D,20250113,000000,0.669,0.78,0.6688,0.755,447526,0
+NBY.US,D,20250114,000000,0.75,0.7576,0.685,0.711,171775,0
+NBY.US,D,20250115,000000,0.6904,0.711,0.6511,0.68,81831,0
+NBY.US,D,20250116,000000,0.681,0.6999,0.6705,0.6997,43312,0
+NBY.US,D,20250117,000000,0.7005,0.7399,0.68,0.7326,208174,0
+NBY.US,D,20250121,000000,0.685,0.76,0.685,0.7112,186416,0
+NBY.US,D,20250122,000000,0.7113,0.835,0.7113,0.81,473200,0
+NBY.US,D,20250123,000000,0.79,0.8,0.7,0.7101,943816,0
+NBY.US,D,20250124,000000,0.7001,0.72,0.6368,0.7176,228063,0
+NBY.US,D,20250127,000000,0.7176,0.7176,0.66735,0.6715,213515,0
+NBY.US,D,20250128,000000,0.6899,0.6969,0.630101,0.684,212224,0
+NBY.US,D,20250129,000000,0.645,0.7068,0.645,0.6915,33486,0
+NBY.US,D,20250130,000000,0.6901,0.7113,0.6,0.65,231571,0
+NBY.US,D,20250131,000000,0.64,0.687,0.6302,0.6655,227703,0
+NBY.US,D,20250203,000000,0.615101,0.6858,0.615101,0.6643,21486,0
+NBY.US,D,20250204,000000,0.6203,0.6693,0.6152,0.637,65702,0
+NBY.US,D,20250205,000000,0.617,0.6844,0.5994,0.6727,82280,0
+NBY.US,D,20250206,000000,0.6613,0.700001,0.65,0.7,70787,0
+NBY.US,D,20250207,000000,0.6711,0.6801,0.65,0.65,45783,0
+NBY.US,D,20250210,000000,0.63,0.677,0.63,0.677,51907,0
+NBY.US,D,20250211,000000,0.663006,0.6899,0.63,0.65,90263,0
+NBY.US,D,20250212,000000,0.6499,0.7,0.6351,0.65,59229,0
+NBY.US,D,20250213,000000,0.6501,0.68,0.65,0.67,26496,0
+NBY.US,D,20250214,000000,0.6501,0.6812,0.61,0.661,80217,0
+NBY.US,D,20250218,000000,0.66,0.7072,0.66,0.6712,23560,0
+NBY.US,D,20250219,000000,0.7047,0.7047,0.615,0.655,267430,0
+NBY.US,D,20250220,000000,0.655,0.655,0.62,0.6435,45087,0
+NBY.US,D,20250221,000000,0.63,0.648499,0.62,0.63,82158,0
+NBY.US,D,20250224,000000,0.6387,0.6795,0.61,0.6572,30989,0
+NBY.US,D,20250225,000000,0.6388,0.6388,0.6008,0.63,96328,0
+NBY.US,D,20250226,000000,0.6195,0.629,0.61,0.6249,42380,0
+NBY.US,D,20250227,000000,0.629999,0.63,0.61,0.6101,82947,0
+NBY.US,D,20250228,000000,0.6101,0.6101,0.58,0.605,59446,0
+NBY.US,D,20250303,000000,0.63,0.63,0.5807,0.5807,35619,0
+NBY.US,D,20250304,000000,0.58,0.63,0.57,0.6274,117017,0
+NBY.US,D,20250305,000000,0.6003,0.6298,0.576,0.5805,119713,0
+NBY.US,D,20250306,000000,0.5901,0.5999,0.577,0.5885,20693,0
+NBY.US,D,20250307,000000,0.5788,0.6101,0.55,0.6,59591,0
+NBY.US,D,20250310,000000,0.58,0.595001,0.575,0.58,69854,0
+NBY.US,D,20250311,000000,0.58,0.6167,0.58,0.5854,39261,0
+NBY.US,D,20250312,000000,0.61,0.635,0.59,0.635,37826,0
+NBY.US,D,20250313,000000,0.6376,0.648,0.6353,0.6415,7237,0
+NBY.US,D,20250314,000000,0.648,0.656,0.6251,0.6301,38100,0
+NBY.US,D,20250317,000000,0.637999,0.67,0.63,0.6445,30329,0
+NBY.US,D,20250318,000000,0.65,0.650001,0.6112,0.63,80873,0
+NBY.US,D,20250319,000000,0.6309,0.6699,0.60125,0.6025,22774,0
+NBY.US,D,20250320,000000,0.627501,0.64,0.605,0.62,26237,0
+NBY.US,D,20250321,000000,0.617,0.648,0.605,0.648,13221,0
+NBY.US,D,20250324,000000,0.639,0.64,0.605,0.62,19733,0
+NBY.US,D,20250325,000000,0.61,0.6294,0.607,0.61,55862,0
+NBY.US,D,20250326,000000,0.6238,0.64,0.6077,0.61,35118,0
+NBY.US,D,20250327,000000,0.607,0.6151,0.607,0.609,52058,0
+NBY.US,D,20250328,000000,0.6092,0.615101,0.607,0.608,150091,0
+NBY.US,D,20250331,000000,0.6091,0.60955,0.585,0.585,106486,0
+NBY.US,D,20250401,000000,0.586,0.588,0.585,0.5851,112710,0
+NBY.US,D,20250402,000000,0.585,0.5851,0.57,0.572,32437,0
+NBY.US,D,20250403,000000,0.57,0.572,0.55,0.5623,45592,0
+NBY.US,D,20250404,000000,0.5503,0.56,0.501,0.5168,65244,0
+NBY.US,D,20250407,000000,0.51,0.544,0.49,0.492,68102,0
+NBY.US,D,20250408,000000,0.52,0.52,0.46,0.473,104130,0
+NBY.US,D,20250409,000000,0.47,0.506,0.47,0.5001,93171,0
+NBY.US,D,20250410,000000,0.51,0.51,0.4752,0.49,41777,0
+NBY.US,D,20250411,000000,0.48,0.53,0.48,0.5299,29356,0
+NBY.US,D,20250414,000000,0.5304,0.5599,0.51,0.5598,20274,0
+NBY.US,D,20250415,000000,0.55,0.61,0.55,0.59,189111,0
+NBY.US,D,20250416,000000,0.5901,0.6125,0.573,0.588,46004,0
+NBY.US,D,20250417,000000,0.55,0.615,0.55,0.6,38626,0
+NBY.US,D,20250421,000000,0.584999,0.61,0.570001,0.6001,22077,0
+NBY.US,D,20250422,000000,0.5795,0.6019,0.57,0.5846,85971,0
+NBY.US,D,20250423,000000,0.5799,0.5916,0.5601,0.5772,41601,0
+NBY.US,D,20250424,000000,0.58,0.6,0.5701,0.5702,10863,0
+NBY.US,D,20250425,000000,0.5872,0.5872,0.5702,0.58,12284,0
+NBY.US,D,20250428,000000,0.581,0.5866,0.5803,0.585,6047,0
+NBY.US,D,20250429,000000,0.5852,0.61,0.5832,0.585,28311,0
+NBY.US,D,20250430,000000,0.5999,0.5999,0.5811,0.5811,46427,0
+NBY.US,D,20250501,000000,0.5899,0.59,0.5752,0.59,19844,0
+NBY.US,D,20250502,000000,0.561,0.5879,0.561,0.5866,26202,0
+NBY.US,D,20250505,000000,0.588,0.59,0.571,0.58435,13005,0
+NBY.US,D,20250506,000000,0.58415,0.5878,0.5801,0.5805,15716,0
+NBY.US,D,20250507,000000,0.6,0.635,0.52,0.58,270294,0
+NBY.US,D,20250508,000000,0.574,0.5854,0.559,0.5702,10798,0
+NBY.US,D,20250509,000000,0.5702,0.574799,0.51,0.564,87946,0
+NBY.US,D,20250512,000000,0.554903,0.585,0.545,0.5501,42539,0
+NBY.US,D,20250513,000000,0.584,0.6235,0.55,0.5875,61303,0
+NBY.US,D,20250514,000000,0.5881,0.611562,0.57,0.595,153330,0
+NBY.US,D,20250515,000000,0.5881,0.5909,0.55,0.58,32158,0
+NBY.US,D,20250516,000000,0.590001,0.6,0.58,0.59,22203,0
+NBY.US,D,20250519,000000,0.5902,0.6,0.59,0.5901,5397,0
+NBY.US,D,20250520,000000,0.5902,0.599,0.59,0.5901,7713,0
+NBY.US,D,20250521,000000,0.5989,0.5989,0.56,0.5601,10400,0
+NBY.US,D,20250527,000000,0.565,0.5716,0.55,0.5658,19250,0
+NBY.US,D,20250528,000000,0.5602,0.57,0.56,0.5625,21641,0
+NBY.US,D,20250530,000000,0.5527,0.5625,0.547499,0.55,10555,0
+NBY.US,D,20250602,000000,0.5451,0.554,0.545,0.554,31673,0
+NBY.US,D,20250603,000000,0.55705,0.58,0.554,0.5572,39476,0
+NBY.US,D,20250604,000000,0.561,0.597,0.56,0.597,161700,0
+NBY.US,D,20250605,000000,0.6,0.6053,0.5791,0.5897,36303,0
+NBY.US,D,20250606,000000,0.5915,0.5915,0.56,0.58,20497,0
+NBY.US,D,20250609,000000,0.57,0.6,0.5699,0.5943,41153,0
+NBY.US,D,20250610,000000,0.594299,0.6048,0.571001,0.5961,20770,0
+NBY.US,D,20250611,000000,0.590001,0.6492,0.590001,0.599,57936,0
+NBY.US,D,20250612,000000,0.6,0.6436,0.5876,0.6436,18535,0
+NBY.US,D,20250613,000000,0.62495,0.63,0.5999,0.6,12133,0
+NBY.US,D,20250616,000000,0.6,0.6398,0.5999,0.6,22409,0
+NBY.US,D,20250617,000000,0.6148,0.6297,0.6,0.6182,30026,0
+NBY.US,D,20250618,000000,0.6048,0.6192,0.6,0.6101,7696,0
+NBY.US,D,20250620,000000,0.6002,0.61,0.57,0.57,29554,0
+NBY.US,D,20250623,000000,0.575,0.599,0.57,0.57,31532,0
+NBY.US,D,20250624,000000,0.575,0.5823,0.57,0.5773,23358,0
+NBY.US,D,20250625,000000,0.5772,0.5773,0.5702,0.5736,6063,0
+NBY.US,D,20250626,000000,0.5755,0.6,0.5755,0.6,8849,0
+NBY.US,D,20250627,000000,0.6021,0.6058,0.6,0.6058,31401,0
+NBY.US,D,20250630,000000,0.6046,0.61,0.58,0.58,16902,0
+NBY.US,D,20250701,000000,0.5944,0.6199,0.5944,0.609,23129,0
+NBY.US,D,20250702,000000,0.617173,0.6259,0.61233,0.6251,9962,0
+NBY.US,D,20250703,000000,0.63,0.6422,0.60001,0.629,8792,0
+NBY.US,D,20250707,000000,0.6374,0.696499,0.63,0.6629,61029,0
+NBY.US,D,20250708,000000,0.636,0.69,0.63,0.6624,37222,0
+NBY.US,D,20250709,000000,0.69,0.69,0.6,0.6494,42059,0
+NBY.US,D,20250710,000000,0.6405,0.6497,0.61,0.6497,13186,0
+NBY.US,D,20250711,000000,0.6139,0.7,0.6138,0.692,91014,0
+NBY.US,D,20250714,000000,0.692,0.75,0.62,0.69,196232,0
+NBY.US,D,20250715,000000,0.69,0.69,0.67,0.67,21737,0
+NBY.US,D,20250716,000000,0.66,0.67,0.6211,0.6458,23670,0
+NBY.US,D,20250717,000000,0.68775,0.689,0.65,0.65,34839,0
+NBY.US,D,20250718,000000,0.7,0.7,0.6482,0.663,15748,0
+NBY.US,D,20250721,000000,0.653,0.66,0.6377,0.6525,19562,0
+NBY.US,D,20250722,000000,0.6599,0.679999,0.6411,0.6411,10977,0
+NBY.US,D,20250723,000000,0.64,0.6575,0.6311,0.655501,6919,0
+NBY.US,D,20250724,000000,0.667,0.6899,0.64,0.651338,40837,0
+NBY.US,D,20250725,000000,0.664782,0.689,0.6515,0.672375,118091,0
+NBY.US,D,20250728,000000,0.6741,0.6742,0.643626,0.643626,27595,0
+NBY.US,D,20250729,000000,0.64,0.65,0.63,0.631988,27258,0
+NBY.US,D,20250730,000000,0.6319,0.653759,0.6,0.62,27292,0
+NBY.US,D,20250731,000000,0.62,0.62,0.5715,0.581,24320,0
+NBY.US,D,20250801,000000,0.6196,0.6196,0.57,0.5935,30886,0
+NBY.US,D,20250804,000000,0.59,0.62,0.59,0.61,52752,0
+NBY.US,D,20250805,000000,0.6101,0.6199,0.61,0.610976,81650,0
+NBY.US,D,20250806,000000,0.6012,0.6012,0.590801,0.590801,38817,0
+NBY.US,D,20250807,000000,0.590088,0.590799,0.5792,0.581788,10954,0
+NBY.US,D,20250808,000000,0.6,0.62,0.57,0.5925,29818,0
+NBY.US,D,20250811,000000,0.62,0.7,0.59,0.601,29820,0
+NBY.US,D,20250812,000000,0.6045,0.6199,0.5848,0.5848,49052,0
+NBY.US,D,20250813,000000,0.58489,0.61,0.5803,0.59,23970,0
+NBY.US,D,20250814,000000,0.5803,0.6048,0.5803,0.6048,26092,0
+NBY.US,D,20250815,000000,0.5821,0.62,0.5383,0.6175,212919,0
+NBY.US,D,20250818,000000,0.586,0.6463,0.586,0.6229,15566,0
+NBY.US,D,20250819,000000,0.62,0.62485,0.6,0.6,7830757,0
+NBY.US,D,20250820,000000,1.08,1.25,0.9341,1.03,178342154,0
+NBY.US,D,20250821,000000,0.96,1.07,0.8802,1.07,5128059,0
+NBY.US,D,20250822,000000,0.9986,1.1,0.9101,0.9101,1696371,0
+NBY.US,D,20250825,000000,0.92,0.98,0.9018,0.9065,792837,0
+NBY.US,D,20250826,000000,0.9083,0.93,0.8651,0.89895,24058368,0
+NBY.US,D,20250827,000000,1.8,1.9,1.5,1.55,141478166,0
+NBY.US,D,20250828,000000,1.485,1.71,1.45,1.65,5825083,0
+NBY.US,D,20250829,000000,1.75,2.13,1.65,1.78,8391706,0
+NBY.US,D,20250902,000000,1.813,2.54,1.81,2.28,6594877,0
+NBY.US,D,20250903,000000,2.532,2.71,2.33,2.68,5598500,0
+NBY.US,D,20250904,000000,2.78,4.44,2.77,4.22,20012633,0
+NBY.US,D,20250905,000000,3.75,3.96,3.16,3.73,9546783,0
+NBY.US,D,20250908,000000,3.24,3.46,2.62,2.7,3469256,0
+NBY.US,D,20250909,000000,2.555,2.83,2.28,2.3,2293874,0
+NBY.US,D,20250910,000000,2.35,2.6674,2.3,2.41,1369944,0
+NBY.US,D,20250911,000000,2.4,3.12,2.3,2.94,2497746,0
+NBY.US,D,20250912,000000,3.06,3.06,2.52,2.59,1503087,0
+NBY.US,D,20250915,000000,2.92,3.3,2.42,2.74,2544026,0
+NBY.US,D,20250916,000000,2.12,2.33,2.1,2.19,1169907,0
+NBY.US,D,20250917,000000,2.15,2.1956,1.75,1.75,1107007,0
+NBY.US,D,20250918,000000,1.78,2.1,1.74,1.94,569243,0
+NBY.US,D,20250919,000000,1.98,2.1393,1.82,1.82,4266220,0
+NBY.US,D,20250922,000000,1.86,2.14,1.8107,2.11,778716,0
+NBY.US,D,20250923,000000,2.0901,2.15,2.03,2.14,366277,0
+NBY.US,D,20250924,000000,2.16,2.28,2.1,2.16,324792,0
+NBY.US,D,20250925,000000,2.1904,2.2,2.06,2.14,206015,0
+NBY.US,D,20250926,000000,2.1,2.19,2.07,2.19,196978,0
+NBY.US,D,20250929,000000,2.215,2.52,2.2,2.36,1307728,0
+NBY.US,D,20250930,000000,1.315,1.39,1.2225,1.28,1082833,0
+NBY.US,D,20251001,000000,1.27,1.4,1.24,1.37,387446,0
+NBY.US,D,20251002,000000,1.37,1.64,1.37,1.53,1025795,0
+NBY.US,D,20251003,000000,1.585,1.6,1.34,1.36,632059,0
+NBY.US,D,20251006,000000,1.38,1.3802,1.2,1.22,378649,0
+NBY.US,D,20251007,000000,1.24,1.27,1.16,1.26,408345,0
+NBY.US,D,20251008,000000,1.265,1.29,1.1525,1.2,315805,0
+NBY.US,D,20251009,000000,1.19,1.38,1.185,1.29,401805,0
+NBY.US,D,20251010,000000,1.25,1.3191,1.22,1.23,305903,0
+NBY.US,D,20251013,000000,1.25,1.275,1.16,1.2,220356,0
+NBY.US,D,20251014,000000,1.17,1.17,1.0403,1.05,411423,0
+NBY.US,D,20251015,000000,1.0351,1.095,1.01,1.01,381055,0
+NBY.US,D,20251016,000000,0.9948,1.41,0.9948,1.14,2105762,0
+NBY.US,D,20251017,000000,1.08,1.14,1.01,1.04,277236,0
+NBY.US,D,20251020,000000,1.05,1.381,1.04,1.3,1055948,0
+NBY.US,D,20251021,000000,1.23,1.2834,1.14,1.16,326316,0
+NBY.US,D,20251022,000000,1.1262,1.18,1.08,1.13,147557,0
+NBY.US,D,20251023,000000,1.13,1.28,1.13,1.23,228017,0
+NBY.US,D,20251024,000000,1.2087,1.25,1.18,1.23,167909,0
+NBY.US,D,20251027,000000,1.2231,1.28,1.2,1.24,159477,0
+NBY.US,D,20251028,000000,1.229,1.3097,1.1701,1.26,210358,0
+NBY.US,D,20251029,000000,1.2241,1.27,1.2,1.2,181436,0
+NBY.US,D,20251030,000000,1.2,1.215,1.15,1.18,183120,0
+NBY.US,D,20251031,000000,1.19,1.1904,1.15,1.15,52486,0
+NBY.US,D,20251103,000000,1.14,1.14,1.09,1.09,148602,0
+NBY.US,D,20251104,000000,1.0804,1.14,1.07,1.1,117262,0
+NBY.US,D,20251105,000000,1.1,1.11,1.08,1.11,115960,0
+NBY.US,D,20251106,000000,1.09,1.1,1.06,1.07,64050,0
+NBY.US,D,20251107,000000,1.08,1.08,0.9801,1.06,165037,0
+NBY.US,D,20251110,000000,1.06,1.09,1.0003,1.08,84653,0
+NBY.US,D,20251111,000000,1.08,1.0899,1.0301,1.07,200371,0
+NBY.US,D,20251112,000000,1.0715,1.11,1.0542,1.08,144665,0
+NBY.US,D,20251113,000000,1.03,1.1,1,1.1,256179,0
+NBY.US,D,20251114,000000,1.03,1.09,1.0104,1.03,74831,0
+NBY.US,D,20251117,000000,1.01,1.09,0.9951,1.09,228605,0
+NBY.US,D,20251118,000000,1.055,1.09,1.04,1.08,100090,0
+NBY.US,D,20251119,000000,1.06,1.09,0.96,1,142317,0
+NBY.US,D,20251120,000000,1.08,1.08,0.9821,0.99,117933,0
+NBY.US,D,20251121,000000,0.99,1,0.8555,0.8618,156775,0
+NBY.US,D,20251124,000000,0.87,0.9945,0.87,0.91,121168,0
+NBY.US,D,20251125,000000,0.98,0.98,0.92,0.9401,61576,0
+NBY.US,D,20251126,000000,0.9403,1.04,0.92,1.02,136079,0
+NBY.US,D,20251128,000000,1.02,1.09,1,1.09,88912,0
+NBY.US,D,20251201,000000,1.06,1.1,1.03,1.09,61035,0
+NBY.US,D,20251202,000000,1.041,1.11,1.02,1.02,70824,0
+NBY.US,D,20251203,000000,1.015,1.07,1.0006,1.06,43725,0
+NBY.US,D,20251204,000000,1.0266,1.09,1.01,1.09,47064,0
+NBY.US,D,20251205,000000,1.09,1.22,1.06,1.21,352420,0
+NBY.US,D,20251208,000000,1.2,1.75,1.1895,1.55,2677471,0
+NBY.US,D,20251209,000000,1.44,1.87,1.4,1.81,821980,0
+NBY.US,D,20251210,000000,1.71,2.485,1.6301,2.42,1754705,0
+NBY.US,D,20251211,000000,2.0697,2.95,2,2.81,1696415,0
+NBY.US,D,20251212,000000,2.6331,3,2.55,2.8,814488,0
+NBY.US,D,20251215,000000,2.72,3.2,2.7005,2.71,808579,0
+NBY.US,D,20251216,000000,2.74,3.21,2.66,3.16,812523,0
+NBY.US,D,20251217,000000,3.16,3.66,3.1,3.5,895551,0
+NBY.US,D,20251218,000000,3.55,4.1799,2.92,2.95,1234648,0
+NBY.US,D,20251219,000000,3.13,6.47,3.1,5.3,30982810,0
+NBY.US,D,20251222,000000,5.41,6.23,4.965,5.43,2403245,0
+NBY.US,D,20251223,000000,5.1266,5.24,4.37,4.57,1117434,0
+NBY.US,D,20251224,000000,4.445,5.06,4.39,4.75,442510,0
+NBY.US,D,20251226,000000,4.75,4.87,4.5501,4.85,244160,0
+NBY.US,D,20251229,000000,4.75,4.94,4.31,4.86,422968,0
+NBY.US,D,20251230,000000,4.65,6.5,4.41,6.2,2183952,0
+NBY.US,D,20251231,000000,5.929,6.1,5.21,5.64,785153,0
+NBY.US,D,20260102,000000,5.51,6.299,5.47,5.87,452743,0
+NBY.US,D,20260105,000000,5.79,7.3,5.5,6.75,939846,0
+NBY.US,D,20260106,000000,6.69,7.39,6.11,7.39,666192,0
+NBY.US,D,20260107,000000,7.36,11.1391,7.19,10.64,3372011,0
+NBY.US,D,20260108,000000,10.22,11.4861,8.19,9.46,1323884,0
+NBY.US,D,20260109,000000,9.8,19.95,9.6901,19.16,10705256,0
+NBY.US,D,20260112,000000,17.25,17.3873,12.13,13.45,3008309,0
+NBY.US,D,20260113,000000,12.7,13.04,10.42,13.04,1418419,0
+NBY.US,D,20260114,000000,11.975,13,10.9,12.73,906255,0
+NBY.US,D,20260115,000000,12.53,14.74,12.4,12.69,1019685,0
+NBY.US,D,20260116,000000,12.37,18.4,11.7169,14.77,2785740,0
+NBY.US,D,20260120,000000,10.91,11.11,6.3,6.5,3422827,0
+NBY.US,D,20260121,000000,6.31,6.35,5.51,5.87,2047471,0
+NBY.US,D,20260122,000000,5.9892,5.9892,5.1,5.48,1278270,0
+NBY.US,D,20260123,000000,5.26,5.27,4.64,4.71,1055675,0
+NBY.US,D,20260126,000000,4.66,4.66,3.1,3.15,2061345,0
+NBY.US,D,20260127,000000,2.98,3,1.8,2.37,4686736,0
+NBY.US,D,20260128,000000,2.14,2.48,1.82,2,2866205,0
+NBY.US,D,20260129,000000,1.99,2,1.79,1.85,1498723,0
+NBY.US,D,20260130,000000,1.85,2.13,1.76,1.86,1363023,0
+NBY.US,D,20260202,000000,1.8471,1.8799,1.67,1.71,988826,0
+NBY.US,D,20260203,000000,1.67,1.73,1.14,1.16,1892780,0
+NBY.US,D,20260204,000000,1.18,1.2,0.925,0.95,2023516,0
+NBY.US,D,20260205,000000,1,1.0596,0.7518,0.7518,1694939,0
+NBY.US,D,20260206,000000,0.8,0.94,0.76,0.7601,1772793,0
+NBY.US,D,20260209,000000,0.8721,0.95,0.737,0.7373,2827817,0
+NBY.US,D,20260210,000000,0.7535,0.8092,0.7001,0.7001,1824885,0
+NBY.US,D,20260211,000000,0.7026,0.712469,0.6584,0.662,856937,0
+NBY.US,D,20260212,000000,0.675,0.7199,0.5806,0.581,1008681,0
+NBY.US,D,20260213,000000,0.6001,0.722199,0.5113,0.524,2029905,0
+NBY.US,D,20260217,000000,0.527,0.59,0.525,0.54,1433447,0
+NBY.US,D,20260218,000000,0.5468,0.5468,0.438,0.438,1380014,0
diff --git a/daily/us/nysemkt stocks/ncl.us.txt b/daily/us/nysemkt stocks/ncl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9c4e12448bdd63d44bb7fdd1c0e4ab5fee66e6c
--- /dev/null
+++ b/daily/us/nysemkt stocks/ncl.us.txt	
@@ -0,0 +1,582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCL.US,D,20231019,000000,40,40,24.96,36.8,76475,0
+NCL.US,D,20231020,000000,37.2,48,35.36,48,152355,0
+NCL.US,D,20231023,000000,47.84,55.1992,46.64,51.12,29154.5,0
+NCL.US,D,20231024,000000,51.2,53.3592,50.1648,52.4,23165,0
+NCL.US,D,20231025,000000,51.52,56.32,50.08,56.32,16539,0
+NCL.US,D,20231026,000000,56.72,70.8,56.72,64.96,13789,0
+NCL.US,D,20231027,000000,69.68,74.64,66.24,72.96,5959.11,0
+NCL.US,D,20231030,000000,78.4,80.4,73.68,80,6545.11,0
+NCL.US,D,20231031,000000,82,89.44,78,85.12,9840.25,0
+NCL.US,D,20231101,000000,86.4,100.24,85.52,97.36,9493.86,0
+NCL.US,D,20231102,000000,99.92,120,97.28,116.88,12715.2,0
+NCL.US,D,20231103,000000,121.76,134,120.401,132.16,20663.5,0
+NCL.US,D,20231106,000000,132,159.92,132,158.32,22089.5,0
+NCL.US,D,20231107,000000,160.8,179.199,36.0776,46.24,207370,0
+NCL.US,D,20231108,000000,37.28,42.4,36.64,38.72,53176.2,0
+NCL.US,D,20231109,000000,40.72,44,38.4,38.88,40350.2,0
+NCL.US,D,20231110,000000,38.56,42,36.4,38.72,41248.2,0
+NCL.US,D,20231113,000000,37.2,43.84,37.2,39.6,24136,0
+NCL.US,D,20231114,000000,40.8,48,40.08,46,31854.2,0
+NCL.US,D,20231115,000000,47.44,54.3992,45.28,47.92,32019.2,0
+NCL.US,D,20231116,000000,49.92,72.32,48.96,71.2,49174.6,0
+NCL.US,D,20231117,000000,65.84,93.76,62.72,86.72,58877.5,0
+NCL.US,D,20231120,000000,87.44,100.72,76,77.6,51394.6,0
+NCL.US,D,20231121,000000,76,84,60.08,62.56,27290,0
+NCL.US,D,20231122,000000,63.52,69.6,62.56,68.16,12555.7,0
+NCL.US,D,20231124,000000,66.64,76.96,66.64,76.64,8421.5,0
+NCL.US,D,20231127,000000,74.24,80.56,40.08,80.56,161041,0
+NCL.US,D,20231128,000000,77.2,81.2,70,80.88,20671.5,0
+NCL.US,D,20231129,000000,70.72,73.52,68.164,72,6923.25,0
+NCL.US,D,20231130,000000,72,76.64,68.8008,72.4808,5729,0
+NCL.US,D,20231201,000000,73.92,76,69.28,73.5776,17559,0
+NCL.US,D,20231204,000000,75.6,89.52,75.6,89.52,20979,0
+NCL.US,D,20231205,000000,88,94.64,67.68,73.6,4915,0
+NCL.US,D,20231206,000000,77.76,85.1104,77.52,81.2,2046,0
+NCL.US,D,20231207,000000,82.7168,88.08,81.2,85.44,6134.36,0
+NCL.US,D,20231208,000000,85.44,90.32,84,90.32,1925.75,0
+NCL.US,D,20231211,000000,90.4,90.4,86.48,88.4,2007.86,0
+NCL.US,D,20231212,000000,88.4,90.4,86.48,86.48,791.375,0
+NCL.US,D,20231213,000000,88.16,95.52,87.84,95.52,43513.5,0
+NCL.US,D,20231214,000000,88.16,92.3992,88.16,89.6,9771.61,0
+NCL.US,D,20231215,000000,91.04,145.12,48.64,127.36,121578,0
+NCL.US,D,20231218,000000,118.56,136,108.001,124.8,8474.36,0
+NCL.US,D,20231219,000000,118,140,13.44,14.4,1271222,0
+NCL.US,D,20231220,000000,16.8,17.2,10.48,13.2,994919,0
+NCL.US,D,20231221,000000,13.2,15.92,11.68,14.8,411752,0
+NCL.US,D,20231222,000000,16.4,16.72,14.4,16.32,424834,0
+NCL.US,D,20231226,000000,16.32,16.32,13.84,14.4,161571,0
+NCL.US,D,20231227,000000,13.36,14.04,10.88,12.8,265361,0
+NCL.US,D,20231228,000000,11.92,12.56,11.2,12.16,88986.7,0
+NCL.US,D,20231229,000000,11.92,12.16,11.36,11.92,56702,0
+NCL.US,D,20240102,000000,11.76,11.8584,9.6808,10.084,125523,0
+NCL.US,D,20240103,000000,10,10,8,8.88,147332,0
+NCL.US,D,20240104,000000,8.64,10,8.2704,8.92,99946,0
+NCL.US,D,20240105,000000,8.96,9.44,8.56,8.88,34183,0
+NCL.US,D,20240108,000000,9.04,9.04,8.24,8.32,45164.6,0
+NCL.US,D,20240109,000000,8.24,8.4,7.8984,8.08,45285,0
+NCL.US,D,20240110,000000,8.08,8.48,8,8.16,29141.7,0
+NCL.US,D,20240111,000000,8.08,9.52,8.08,9.0392,102432,0
+NCL.US,D,20240112,000000,9.52,10.3784,9.12,9.68,106447,0
+NCL.US,D,20240116,000000,9.68,9.68,8.56,8.56,46018.1,0
+NCL.US,D,20240117,000000,8.4,9.36,8.16,9.12,57615.6,0
+NCL.US,D,20240118,000000,8.72,9.44,8.64,8.64,34230.6,0
+NCL.US,D,20240119,000000,8.64,10.96,8.4808,10.88,373382,0
+NCL.US,D,20240122,000000,13.04,13.12,9.36,11.2,1174493,0
+NCL.US,D,20240123,000000,11.04,13.04,11.04,12.64,229540,0
+NCL.US,D,20240124,000000,12.4,12.8,10.32,10.3208,130940,0
+NCL.US,D,20240125,000000,10.08,10.32,9.04,9.36,64145,0
+NCL.US,D,20240126,000000,9.36,9.5176,9.04,9.12,42640.2,0
+NCL.US,D,20240129,000000,9.28,9.28,8,8.56,86766.2,0
+NCL.US,D,20240130,000000,8.56,8.56,8.08,8.16,43820.5,0
+NCL.US,D,20240131,000000,8.32,8.72,8.08,8.24,34439,0
+NCL.US,D,20240201,000000,8.4,8.4,7.764,7.816,42101,0
+NCL.US,D,20240202,000000,7.92,7.9224,6.996,7.2984,71925.2,0
+NCL.US,D,20240205,000000,7.2088,7.3912,5.8056,5.812,91281.5,0
+NCL.US,D,20240206,000000,5.8888,6.392,5.8408,6.16,38621.5,0
+NCL.US,D,20240207,000000,6.8,6.8,5.6088,5.9032,99340.1,0
+NCL.US,D,20240208,000000,5.9128,6.32,5.68,6.16,44431.7,0
+NCL.US,D,20240209,000000,6.0584,6.4,5.84,6.4,24160.6,0
+NCL.US,D,20240212,000000,6.652,6.824,6.1064,6.3904,20949.5,0
+NCL.US,D,20240213,000000,6.3416,6.51675,6,6.16,16898,0
+NCL.US,D,20240214,000000,5.9568,6.3912,5.8096,5.92,18968.5,0
+NCL.US,D,20240215,000000,5.92,6.2128,5.76,5.96,18633.1,0
+NCL.US,D,20240216,000000,5.9968,6.16,5.84,6.0096,15040.7,0
+NCL.US,D,20240220,000000,6,6.24,5.8472,6.08,15978.5,0
+NCL.US,D,20240221,000000,6.0424,6.2312,5.888,5.9992,12465.8,0
+NCL.US,D,20240222,000000,5.84,6.1672,5.64,5.9176,18305.5,0
+NCL.US,D,20240223,000000,5.86,5.92,5.64,5.76,14549.5,0
+NCL.US,D,20240226,000000,5.76,5.8384,5.28,5.6,24639.5,0
+NCL.US,D,20240227,000000,5.44,5.6,5.216,5.44,29042.5,0
+NCL.US,D,20240228,000000,5.3568,5.92,5.2088,5.88,32575.5,0
+NCL.US,D,20240229,000000,5.8472,6.1952,5.8,5.9537,20182.2,0
+NCL.US,D,20240301,000000,6.1496,6.48,6,6.4,52202.5,0
+NCL.US,D,20240304,000000,6.5592,6.64,6.08,6.3728,23440.2,0
+NCL.US,D,20240305,000000,6.1816,6.48,5.4864,5.5736,29964.1,0
+NCL.US,D,20240306,000000,5.588,5.848,5.288,5.7608,23208.6,0
+NCL.US,D,20240307,000000,5.588,6.08,5.52,6.0224,12548.2,0
+NCL.US,D,20240308,000000,5.8416,6.056,5.6656,5.6656,13287.5,0
+NCL.US,D,20240311,000000,5.8408,6,5.6,5.96,15278.1,0
+NCL.US,D,20240312,000000,5.7816,6.08,5.6,5.76,14238.1,0
+NCL.US,D,20240313,000000,5.5872,5.92,5.4504,5.664,16045.5,0
+NCL.US,D,20240314,000000,5.4944,5.736,5.44,5.52,10335.6,0
+NCL.US,D,20240315,000000,5.6688,5.6792,5.208,5.556,15026,0
+NCL.US,D,20240318,000000,5.404,5.68,5.24,5.68,12110.5,0
+NCL.US,D,20240319,000000,5.5592,5.6,5.32,5.6,5991.36,0
+NCL.US,D,20240320,000000,5.4408,5.68,5.36,5.58,12174.2,0
+NCL.US,D,20240321,000000,5.6,5.9984,5.44,5.56,14278.5,0
+NCL.US,D,20240322,000000,5.68,5.76,5.356,5.52,6228.5,0
+NCL.US,D,20240325,000000,5.5328,5.68,5.3848,5.6,8320.25,0
+NCL.US,D,20240326,000000,5.5592,5.56,5.328,5.4704,5160.61,0
+NCL.US,D,20240327,000000,5.4392,5.464,5.064,5.1992,18722.5,0
+NCL.US,D,20240328,000000,5.08,5.12,4.4,5.112,22121,0
+NCL.US,D,20240401,000000,4.9584,5.1136,4.8568,4.98,7789,0
+NCL.US,D,20240402,000000,5.04,5.04,4.8,5,7056.61,0
+NCL.US,D,20240403,000000,4.96,5,4.4008,4.6528,28419.2,0
+NCL.US,D,20240404,000000,4.56,4.72,4.4008,4.5816,12217.1,0
+NCL.US,D,20240405,000000,4.7152,4.7152,4.0088,4.32,21549.6,0
+NCL.US,D,20240408,000000,4.24,4.24,3.84635,4.0244,21018.7,0
+NCL.US,D,20240409,000000,4,4.1592,3.8528,4.0792,13560.7,0
+NCL.US,D,20240410,000000,4.08,4.2,3.8488,4.2,14963.2,0
+NCL.US,D,20240411,000000,4.2,4.24,4,4.0248,10778.8,0
+NCL.US,D,20240412,000000,4.2936,4.2936,3.88,4,8307,0
+NCL.US,D,20240415,000000,3.8928,4,3.6856,3.82,7833.11,0
+NCL.US,D,20240416,000000,3.908,3.99519,3.696,3.948,6915.86,0
+NCL.US,D,20240417,000000,3.96,4.12,3.76,3.76,11018.2,0
+NCL.US,D,20240418,000000,3.76,4,3.7376,3.96,7513.11,0
+NCL.US,D,20240419,000000,3.96,4.0216,3.7632,3.96,5522.86,0
+NCL.US,D,20240422,000000,3.7656,4.04,3.7656,4.0008,8039.36,0
+NCL.US,D,20240423,000000,4.08,4.624,4,4.4816,31073.7,0
+NCL.US,D,20240424,000000,4.68,4.76,3.8504,4.2304,82365,0
+NCL.US,D,20240425,000000,3.92,4.144,3.3992,3.72,40934.1,0
+NCL.US,D,20240426,000000,3.7056,3.8904,3.45248,3.7592,6714.25,0
+NCL.US,D,20240429,000000,3.548,3.8,3.548,3.72,5460.75,0
+NCL.US,D,20240430,000000,3.6736,3.7496,3.44,3.6,10843.7,0
+NCL.US,D,20240501,000000,3.64841,3.736,3.5088,3.5984,3434.5,0
+NCL.US,D,20240502,000000,3.5424,4.16,3.292,3.348,68258.2,0
+NCL.US,D,20240503,000000,3.52,3.64,3.2896,3.32,31226,0
+NCL.US,D,20240506,000000,3.48,3.5696,3.208,3.27818,10397.2,0
+NCL.US,D,20240507,000000,3.4064,3.544,3.2784,3.4528,7403.11,0
+NCL.US,D,20240508,000000,3.2992,3.54,3.2992,3.47992,4872.5,0
+NCL.US,D,20240509,000000,3.3792,3.4464,3.208,3.208,8109.36,0
+NCL.US,D,20240510,000000,3.28,3.528,3.2256,3.416,22822.2,0
+NCL.US,D,20240513,000000,3.4016,3.496,3.2584,3.4416,6158.61,0
+NCL.US,D,20240514,000000,3.364,3.76,3.36,3.36,25082,0
+NCL.US,D,20240515,000000,3.44,3.5904,3.224,3.32,15062.6,0
+NCL.US,D,20240516,000000,3.264,3.44,3.208,3.228,11919.3,0
+NCL.US,D,20240517,000000,3.28,3.336,3.2232,3.336,7023.61,0
+NCL.US,D,20240520,000000,3.2392,3.36,3.2392,3.3472,7521.5,0
+NCL.US,D,20240521,000000,3.3616,3.3616,3.2128,3.28,8571,0
+NCL.US,D,20240522,000000,3.3224,3.52,3.12,3.184,33784.1,0
+NCL.US,D,20240523,000000,3.2416,3.2416,3.04,3.1016,9664.5,0
+NCL.US,D,20240524,000000,3.2712,3.2712,2.9608,3.0088,12673.7,0
+NCL.US,D,20240528,000000,3.2704,3.2704,2.88,2.968,20023.6,0
+NCL.US,D,20240529,000000,2.92,3.32,2.92,3.1992,18364,0
+NCL.US,D,20240530,000000,2.88,3.2,2.816,3.1296,7928.86,0
+NCL.US,D,20240531,000000,3.24,3.24,2.8888,2.9768,6291.11,0
+NCL.US,D,20240603,000000,3.0736,3.1596,2.88,3.0816,10947.3,0
+NCL.US,D,20240604,000000,3.08,3.2,3.08,3.184,8673.86,0
+NCL.US,D,20240605,000000,3.0544,3.1992,3.04001,3.1672,3933.36,0
+NCL.US,D,20240606,000000,3.1416,3.16,3.0008,3.1272,5412.61,0
+NCL.US,D,20240607,000000,2.96,3.06527,2.84,2.9592,14496.7,0
+NCL.US,D,20240610,000000,2.84,3.36,2.816,3.2888,817182,0
+NCL.US,D,20240611,000000,2.8,2.9636,1.6,2.0144,940734,0
+NCL.US,D,20240612,000000,2.04,2.104,1.84,2.104,115755,0
+NCL.US,D,20240613,000000,2.0912,2.1024,1.8888,2.064,60909.7,0
+NCL.US,D,20240614,000000,2,2.1088,1.8816,2.04,34059.7,0
+NCL.US,D,20240617,000000,1.9784,2,1.8432,1.9128,35060.6,0
+NCL.US,D,20240618,000000,1.904,2.0792,1.8408,2.0376,38801.6,0
+NCL.US,D,20240620,000000,2.084,2.1088,1.9296,2.0352,15491.2,0
+NCL.US,D,20240621,000000,2,2.348,1.9304,1.9616,140923,0
+NCL.US,D,20240624,000000,1.976,2.08,1.888,1.888,16453.1,0
+NCL.US,D,20240625,000000,1.9672,2,1.84,1.92,35943.6,0
+NCL.US,D,20240626,000000,1.8624,1.9592,1.8624,1.924,10837.7,0
+NCL.US,D,20240627,000000,1.92,1.992,1.9128,1.9248,9577.86,0
+NCL.US,D,20240628,000000,2.044,2.044,1.872,1.9048,14374,0
+NCL.US,D,20240701,000000,1.9224,1.984,1.8496,1.9192,14960.1,0
+NCL.US,D,20240702,000000,1.8376,1.9224,1.7272,1.896,18306.5,0
+NCL.US,D,20240703,000000,1.84,1.91599,1.84,1.8544,8339.75,0
+NCL.US,D,20240705,000000,1.84,1.87999,1.8264,1.8536,16294.5,0
+NCL.US,D,20240708,000000,1.8592,1.91199,1.8376,1.868,8979.75,0
+NCL.US,D,20240709,000000,1.908,1.908,1.8424,1.8736,15940.6,0
+NCL.US,D,20240710,000000,1.84,1.9248,1.84,1.8664,15936,0
+NCL.US,D,20240711,000000,1.92,1.9464,1.864,1.9272,13816.1,0
+NCL.US,D,20240712,000000,1.9192,2.12,1.84,2.01399,64624.5,0
+NCL.US,D,20240715,000000,2.008,2.12,1.9304,2.0008,31352.5,0
+NCL.US,D,20240716,000000,2.1416,2.1416,2.01959,2.0728,12224.2,0
+NCL.US,D,20240717,000000,2.1584,2.1584,2.0088,2.0624,14890.6,0
+NCL.US,D,20240718,000000,2,2.112,1.92,1.9968,9185.5,0
+NCL.US,D,20240719,000000,2.0896,2.0896,1.9304,1.9944,9126.5,0
+NCL.US,D,20240722,000000,2.14,2.14,1.92,2.0784,83953.1,0
+NCL.US,D,20240723,000000,2.0184,2.16,1.9528,2.16,27106.1,0
+NCL.US,D,20240724,000000,2.16,2.16,2.0008,2.0824,11941.7,0
+NCL.US,D,20240725,000000,2,2.08,1.9192,2.0768,41732.5,0
+NCL.US,D,20240726,000000,2.0784,2.0792,1.936,1.936,14228.6,0
+NCL.US,D,20240729,000000,2,2,1.8472,1.86,9963.5,0
+NCL.US,D,20240730,000000,1.996,2.0384,1.8592,1.96,13781,0
+NCL.US,D,20240731,000000,1.872,1.96,1.84,1.92,2326,0
+NCL.US,D,20240801,000000,1.8664,1.9208,1.8096,1.8384,14318,0
+NCL.US,D,20240802,000000,1.76,1.8368,1.72,1.7992,12464,0
+NCL.US,D,20240805,000000,1.84,1.84,1.6,1.7184,21463.6,0
+NCL.US,D,20240806,000000,1.664,1.724,1.5456,1.6792,22637,0
+NCL.US,D,20240807,000000,1.5752,1.68,1.5752,1.6248,7820.36,0
+NCL.US,D,20240808,000000,1.6384,1.64,1.568,1.6008,13572.5,0
+NCL.US,D,20240809,000000,1.7336,1.7336,1.5792,1.5864,8304,0
+NCL.US,D,20240812,000000,1.5984,1.6416,1.528,1.588,7527.61,0
+NCL.US,D,20240813,000000,1.64,1.64,1.592,1.592,4184.11,0
+NCL.US,D,20240814,000000,1.6464,1.6464,1.592,1.6072,2420.11,0
+NCL.US,D,20240815,000000,1.5608,1.616,1.548,1.59999,8975.5,0
+NCL.US,D,20240816,000000,1.6,1.676,1.57919,1.6,9501.11,0
+NCL.US,D,20240819,000000,1.5992,1.72,1.544,1.72,5572.25,0
+NCL.US,D,20240820,000000,1.7112,1.92,1.5704,1.92,12466.8,0
+NCL.US,D,20240821,000000,1.8048,1.912,1.728,1.84,10495.8,0
+NCL.US,D,20240822,000000,1.788,1.89119,1.6728,1.748,4203.5,0
+NCL.US,D,20240823,000000,1.7552,1.7552,1.6968,1.7208,4405.5,0
+NCL.US,D,20240826,000000,1.728,1.8,1.7008,1.7104,5755.11,0
+NCL.US,D,20240827,000000,1.8744,1.8744,1.56,1.7056,21036.6,0
+NCL.US,D,20240828,000000,1.6,2.1192,1.504,1.5696,211151,0
+NCL.US,D,20240829,000000,1.5248,1.5696,1.328,1.368,63724,0
+NCL.US,D,20240830,000000,1.3552,1.3848,1.22,1.3844,34886.5,0
+NCL.US,D,20240903,000000,1.384,1.488,1.32,1.3608,10631.6,0
+NCL.US,D,20240904,000000,1.3216,1.3832,1.3216,1.3288,9917.25,0
+NCL.US,D,20240905,000000,1.44,1.44,1.3592,1.408,11315.2,0
+NCL.US,D,20240906,000000,1.44,1.44,1.3552,1.3552,3407.5,0
+NCL.US,D,20240909,000000,1.36,1.408,1.332,1.36,16882.5,0
+NCL.US,D,20240910,000000,1.416,1.416,1.2808,1.3664,10877.6,0
+NCL.US,D,20240911,000000,1.28,1.4,1.28,1.4,23156.6,0
+NCL.US,D,20240912,000000,1.39961,1.43839,1.3256,1.4,17116,0
+NCL.US,D,20240913,000000,1.36,1.4264,1.32,1.3528,9411.5,0
+NCL.US,D,20240916,000000,1.3872,1.416,1.3304,1.3992,14597,0
+NCL.US,D,20240917,000000,1.4208,1.4208,1.3376,1.3416,4004.86,0
+NCL.US,D,20240918,000000,1.3912,1.392,1.3424,1.3672,3263.86,0
+NCL.US,D,20240919,000000,1.44,1.52,1.3984,1.472,21395.2,0
+NCL.US,D,20240920,000000,1.648,1.648,1.3872,1.3928,17193.1,0
+NCL.US,D,20240923,000000,1.3928,1.4232,1.32,1.332,20484.5,0
+NCL.US,D,20240924,000000,1.28,1.4456,1.28,1.3844,10004.5,0
+NCL.US,D,20240925,000000,1.2968,1.432,1.2968,1.3608,2425.75,0
+NCL.US,D,20240926,000000,1.41732,1.568,1.3616,1.4,41091.1,0
+NCL.US,D,20240927,000000,1.416,1.47919,1.36,1.408,11693,0
+NCL.US,D,20240930,000000,1.3672,1.456,1.3232,1.44,17895,0
+NCL.US,D,20241001,000000,1.43919,1.4392,1.3232,1.3992,11290.5,0
+NCL.US,D,20241002,000000,1.3992,1.4072,1.3392,1.3392,6369,0
+NCL.US,D,20241003,000000,1.3392,1.3896,1.3392,1.3408,5794.75,0
+NCL.US,D,20241004,000000,1.3408,1.3864,1.336,1.3608,8571.86,0
+NCL.US,D,20241007,000000,1.3384,1.3816,1.3384,1.3624,12486.7,0
+NCL.US,D,20241008,000000,1.3624,1.44,1.3288,1.3928,8619.11,0
+NCL.US,D,20241009,000000,1.3928,1.43919,1.3344,1.36,6312.36,0
+NCL.US,D,20241010,000000,1.36,1.4168,1.304,1.344,13205.5,0
+NCL.US,D,20241011,000000,1.32,1.416,1.304,1.344,13135,0
+NCL.US,D,20241014,000000,1.2928,1.3888,1.2928,1.364,6575,0
+NCL.US,D,20241015,000000,1.364,1.372,1.3216,1.3488,131246,0
+NCL.US,D,20241016,000000,1.3488,1.5256,1.3488,1.464,47184.5,0
+NCL.US,D,20241017,000000,1.4232,1.504,1.384,1.4416,8437.86,0
+NCL.US,D,20241018,000000,1.496,1.496,1.388,1.44399,8495.36,0
+NCL.US,D,20241021,000000,1.492,1.492,1.36,1.4632,10714.3,0
+NCL.US,D,20241022,000000,1.4632,1.4792,1.37703,1.4792,7815.75,0
+NCL.US,D,20241023,000000,1.488,1.488,1.4144,1.432,3740.25,0
+NCL.US,D,20241024,000000,1.4464,1.448,1.36,1.4472,7075.61,0
+NCL.US,D,20241025,000000,1.504,1.504,1.36,1.424,10454.2,0
+NCL.US,D,20241028,000000,1.5552,1.6792,1.448,1.6696,164806,0
+NCL.US,D,20241029,000000,1.6104,1.71919,1.4664,1.52,39461,0
+NCL.US,D,20241030,000000,1.576,1.6,1.4656,1.5744,6967.75,0
+NCL.US,D,20241031,000000,1.52,1.5896,1.44008,1.552,12092.2,0
+NCL.US,D,20241101,000000,1.6,2,1.5392,1.7912,178132,0
+NCL.US,D,20241104,000000,1.6792,1.6792,1.44,1.5232,34252.1,0
+NCL.US,D,20241105,000000,1.4864,1.6064,1.448,1.5688,9396,0
+NCL.US,D,20241106,000000,1.5688,1.752,1.5616,1.608,48851.5,0
+NCL.US,D,20241107,000000,1.608,1.8056,1.608,1.7952,2430024,0
+NCL.US,D,20241108,000000,5.04,5.5192,2.428,2.672,39306453,0
+NCL.US,D,20241111,000000,2.3432,3.22,2.24,3.16,788204,0
+NCL.US,D,20241112,000000,2.9704,3.112,2.392,2.392,326411,0
+NCL.US,D,20241113,000000,2.3976,2.54,1.92,1.9568,207832,0
+NCL.US,D,20241114,000000,1.9992,2.06559,1.8408,1.8624,109910,0
+NCL.US,D,20241115,000000,1.78,2.95169,1.7752,2.16,2801650,0
+NCL.US,D,20241118,000000,2.3272,3.12,2.22668,2.3968,1542771,0
+NCL.US,D,20241119,000000,2.32001,2.48,2.2016,2.3288,319993,0
+NCL.US,D,20241120,000000,2.3288,2.4,2.12,2.2144,141399,0
+NCL.US,D,20241121,000000,2.236,2.312,2.12,2.2488,55726.6,0
+NCL.US,D,20241122,000000,2.24,2.56,2.2064,2.4016,122049,0
+NCL.US,D,20241125,000000,2.2816,2.39919,2.136,2.2456,63456.5,0
+NCL.US,D,20241126,000000,2.24,2.2872,1.972,2.0016,68302.2,0
+NCL.US,D,20241127,000000,2.1136,2.16,2.004,2.004,14340.7,0
+NCL.US,D,20241129,000000,2.144,2.144,2.0048,2.0224,14861.6,0
+NCL.US,D,20241202,000000,2.0408,2.16,2.0408,2.16,35942.5,0
+NCL.US,D,20241203,000000,2.1064,2.156,2.0048,2.0048,31209.6,0
+NCL.US,D,20241204,000000,2.0136,2.16,1.964,2.16,27160.2,0
+NCL.US,D,20241205,000000,2.1488,2.28,2.024,2.192,1350035,0
+NCL.US,D,20241206,000000,2.2624,2.5904,2.2,2.2,505951,0
+NCL.US,D,20241209,000000,2.1992,2.2664,2.044,2.112,108541,0
+NCL.US,D,20241210,000000,2.0776,2.1144,1.88,1.932,65707.6,0
+NCL.US,D,20241211,000000,1.952,2.024,1.764,1.8824,63889,0
+NCL.US,D,20241212,000000,1.84,2.504,1.84,2.4,274599,0
+NCL.US,D,20241213,000000,2.28,2.48,2.0296,2.4136,148473,0
+NCL.US,D,20241216,000000,2.352,2.512,2.24,2.4016,38519.1,0
+NCL.US,D,20241217,000000,2.4,2.4,2.244,2.32,33663.5,0
+NCL.US,D,20241218,000000,2.24,2.352,2.24,2.24,17282.7,0
+NCL.US,D,20241219,000000,2.16,2.2,2,2.096,22862.6,0
+NCL.US,D,20241220,000000,2.08,2.144,2.08,2.08,13051.6,0
+NCL.US,D,20241223,000000,2.1568,2.2392,2.008,2.096,23196,0
+NCL.US,D,20241224,000000,2.20481,2.208,2,2.04,8096.61,0
+NCL.US,D,20241226,000000,2.04,2.0792,2,2.0744,7716.61,0
+NCL.US,D,20241227,000000,2.08,2.2848,2,2.236,26481.5,0
+NCL.US,D,20241230,000000,2.13601,2.2288,2,2.1392,51922.1,0
+NCL.US,D,20241231,000000,2.16,2.4,2.0752,2.1808,187211,0
+NCL.US,D,20250102,000000,2.172,3.0264,2.168,2.616,246099,0
+NCL.US,D,20250103,000000,2.6152,2.6152,2.3208,2.376,32044.2,0
+NCL.US,D,20250106,000000,2.408,2.6192,2.344,2.388,39925,0
+NCL.US,D,20250107,000000,2.44,2.5,2.388,2.4,84414.6,0
+NCL.US,D,20250108,000000,2.324,2.4448,2.128,2.256,66090.5,0
+NCL.US,D,20250110,000000,2.192,2.3552,2.128,2.1984,9989.36,0
+NCL.US,D,20250113,000000,2.2384,2.2464,2.16,2.2248,15721.6,0
+NCL.US,D,20250114,000000,2.2248,2.71999,2.1984,2.5496,106580,0
+NCL.US,D,20250115,000000,2.4096,2.56,2.256,2.3136,45194.1,0
+NCL.US,D,20250116,000000,2.3136,2.376,2.2816,2.36,10969.1,0
+NCL.US,D,20250117,000000,2.4,2.8,2.32,2.52,86792.5,0
+NCL.US,D,20250121,000000,2.52,2.64,2.472,2.56,24486.6,0
+NCL.US,D,20250122,000000,2.5056,2.616,2.424,2.472,12665.6,0
+NCL.US,D,20250123,000000,2.464,2.5792,2.44,2.54446,9398.11,0
+NCL.US,D,20250124,000000,2.43934,2.56,2.4,2.424,35399,0
+NCL.US,D,20250127,000000,2.352,2.4,2.32,2.39279,19665.5,0
+NCL.US,D,20250128,000000,2.152,2.4672,1.84,2.2408,76459.5,0
+NCL.US,D,20250129,000000,2.24,2.24,2.13288,2.176,10716.5,0
+NCL.US,D,20250130,000000,2.152,2.3064,2.1408,2.1608,3402.25,0
+NCL.US,D,20250131,000000,2.24,2.296,2.16,2.2664,5509.86,0
+NCL.US,D,20250203,000000,2.16,2.26639,2.12,2.24,6319.25,0
+NCL.US,D,20250204,000000,2.1592,2.32,2.136,2.176,6542.36,0
+NCL.US,D,20250205,000000,2.1632,2.248,2.12,2.1512,4819.11,0
+NCL.US,D,20250206,000000,2.1008,2.1184,2.0136,2.08,16129.7,0
+NCL.US,D,20250207,000000,2.008,2.1528,1.984,2.024,10480.3,0
+NCL.US,D,20250210,000000,2.08,2.136,2.06,2.0856,6284.75,0
+NCL.US,D,20250211,000000,2.0856,2.14,2,2,3834.61,0
+NCL.US,D,20250212,000000,2.1072,2.1624,2.08,2.08,14069,0
+NCL.US,D,20250213,000000,2.048,2.12,1.9248,2.096,22914.7,0
+NCL.US,D,20250214,000000,2.152,2.1592,1.8864,2.112,61946.7,0
+NCL.US,D,20250218,000000,1.9744,2.06879,1.92,1.92,19175,0
+NCL.US,D,20250219,000000,1.92,2.16,1.776,1.9608,130330,0
+NCL.US,D,20250220,000000,1.924,1.9696,1.9208,1.9208,20101.2,0
+NCL.US,D,20250221,000000,1.66,1.92,1.6008,1.76,161399,0
+NCL.US,D,20250224,000000,1.7304,1.7968,1.688,1.728,19280.5,0
+NCL.US,D,20250225,000000,1.636,1.7456,1.6296,1.6808,12556.6,0
+NCL.US,D,20250226,000000,1.624,1.768,1.6,1.7088,10201,0
+NCL.US,D,20250227,000000,1.7288,1.7472,1.5048,1.56,44599,0
+NCL.US,D,20250228,000000,1.5592,1.64,1.48,1.6,27295.7,0
+NCL.US,D,20250303,000000,1.6,1.70079,1.5216,1.548,10234.2,0
+NCL.US,D,20250304,000000,1.5144,1.576,1.4808,1.576,15945.7,0
+NCL.US,D,20250305,000000,1.6184,1.76,1.536,1.68,1327401,0
+NCL.US,D,20250306,000000,1.6434,1.88,1.52,1.6304,898603,0
+NCL.US,D,20250307,000000,1.6408,1.68,1.5992,1.608,37994.5,0
+NCL.US,D,20250310,000000,1.6048,1.664,1.52,1.54,19371.6,0
+NCL.US,D,20250311,000000,1.648,1.736,1.56,1.64,39277.2,0
+NCL.US,D,20250312,000000,1.6984,1.7368,1.6008,1.6792,8449.36,0
+NCL.US,D,20250313,000000,1.648,1.6904,1.60081,1.6664,3001,0
+NCL.US,D,20250314,000000,1.6104,1.68,1.6104,1.616,8510.61,0
+NCL.US,D,20250317,000000,1.6416,1.696,1.632,1.68,12657.5,0
+NCL.US,D,20250318,000000,1.6816,1.712,1.5736,1.6296,23883.2,0
+NCL.US,D,20250319,000000,1.6904,1.7024,1.596,1.664,9436.5,0
+NCL.US,D,20250320,000000,1.656,1.68,1.6016,1.664,7334.75,0
+NCL.US,D,20250321,000000,1.7328,1.84,1.608,1.84,22500.2,0
+NCL.US,D,20250324,000000,1.7296,1.76,1.6408,1.688,27493,0
+NCL.US,D,20250325,000000,1.624,1.704,1.624,1.664,18325.2,0
+NCL.US,D,20250326,000000,1.6744,1.68,1.6,1.624,7399,0
+NCL.US,D,20250327,000000,1.6,1.66,1.56,1.648,6025.75,0
+NCL.US,D,20250328,000000,1.6368,1.664,1.5704,1.5704,5419.5,0
+NCL.US,D,20250331,000000,1.584,1.6856,1.52,1.6016,55603.6,0
+NCL.US,D,20250401,000000,1.584,1.672,1.5256,1.6328,11412.3,0
+NCL.US,D,20250402,000000,1.6328,1.712,1.5656,1.64,10396.2,0
+NCL.US,D,20250403,000000,1.576,1.776,1.576,1.68,60427,0
+NCL.US,D,20250404,000000,1.68,1.68,1.576,1.58,7376.5,0
+NCL.US,D,20250407,000000,1.56,1.672,1.52,1.6368,25277.2,0
+NCL.US,D,20250408,000000,1.6,1.6368,1.584,1.6,28987,0
+NCL.US,D,20250409,000000,1.5904,1.8384,1.4408,1.7304,104350,0
+NCL.US,D,20250410,000000,1.736,1.768,1.6416,1.664,5608,0
+NCL.US,D,20250411,000000,1.6808,1.752,1.64,1.72,8786,0
+NCL.US,D,20250414,000000,1.712,1.7432,1.68161,1.72,12185.6,0
+NCL.US,D,20250415,000000,1.688,1.752,1.6784,1.68,1808.11,0
+NCL.US,D,20250416,000000,1.7104,1.744,1.656,1.6792,6454.36,0
+NCL.US,D,20250417,000000,1.6792,1.744,1.6,1.744,4926.75,0
+NCL.US,D,20250421,000000,1.744,1.752,1.62,1.752,18565.1,0
+NCL.US,D,20250422,000000,1.6392,2.32,1.6392,2.1928,1064120,0
+NCL.US,D,20250423,000000,1.928,2.48,1.928,2.32,120888,0
+NCL.US,D,20250424,000000,2.32,2.44,2.24,2.356,30043.1,0
+NCL.US,D,20250425,000000,2.36986,3.68,2.116,3.12,740632,0
+NCL.US,D,20250428,000000,3.224,3.544,3.128,3.368,115314,0
+NCL.US,D,20250429,000000,3.1656,3.232,2.8,2.9512,38727.1,0
+NCL.US,D,20250430,000000,2.8,2.992,2.8,2.904,10857.7,0
+NCL.US,D,20250501,000000,3.2,3.2,2.892,3.112,24427.2,0
+NCL.US,D,20250502,000000,3.04,3.2,3.04,3.0656,15731.7,0
+NCL.US,D,20250505,000000,3.0456,3.192,2.9048,3.1368,10673.8,0
+NCL.US,D,20250506,000000,3.1368,3.4,3.0856,3.232,53325.6,0
+NCL.US,D,20250507,000000,3.2376,3.4,3.08,3.312,206399,0
+NCL.US,D,20250508,000000,3.2992,3.36,3.0088,3.3056,18758.7,0
+NCL.US,D,20250509,000000,3.248,3.44,3.1904,3.2008,30800.7,0
+NCL.US,D,20250512,000000,3.34,3.456,3.32,3.4,10583.2,0
+NCL.US,D,20250513,000000,3.2976,6.1296,3.256,5.0048,17348309,0
+NCL.US,D,20250514,000000,4.368,5.5992,4.184,5.1056,386670,0
+NCL.US,D,20250515,000000,4.9416,5.084,3.992,3.992,452520,0
+NCL.US,D,20250516,000000,4.02,4.824,3.912,4.7208,40951.2,0
+NCL.US,D,20250519,000000,4.758,6.12,4.5744,5.0536,256556,0
+NCL.US,D,20250520,000000,5.04,5.5032,4.64,4.888,23639,0
+NCL.US,D,20250521,000000,5.1248,5.8552,5.0317,5.7168,60029.2,0
+NCL.US,D,20250527,000000,6.5304,8,6.464,6.8008,53375.5,0
+NCL.US,D,20250528,000000,6.9408,6.94239,6.1808,6.8,24024.1,0
+NCL.US,D,20250530,000000,6.2904,7.76,6.13301,7.4872,24208,0
+NCL.US,D,20250602,000000,7.44,7.68,6.6752,7.5992,15273,0
+NCL.US,D,20250603,000000,7.52,9.2,7.12,9.12,229795,0
+NCL.US,D,20250604,000000,9.32,11.76,8.32,10.96,141074,0
+NCL.US,D,20250605,000000,10.8,12.16,9.68,10.8,4050158,0
+NCL.US,D,20250606,000000,9.6,10.16,1.3736,2.08,15169113,0
+NCL.US,D,20250609,000000,2.4312,2.5392,1.9256,2.144,9708394,0
+NCL.US,D,20250610,000000,2.0512,2.096,1.784,1.84,1958093,0
+NCL.US,D,20250611,000000,1.8,2.5464,1.7592,2.1208,9113389,0
+NCL.US,D,20250612,000000,1.9288,2.036,1.76,1.8496,1169588,0
+NCL.US,D,20250613,000000,1.76,1.8,1.6248,1.7032,846607,0
+NCL.US,D,20250616,000000,1.6512,1.7992,1.6104,1.6736,704609,0
+NCL.US,D,20250617,000000,1.6464,1.648,1.48,1.5504,671358,0
+NCL.US,D,20250618,000000,1.5752,1.616,1.536,1.5392,291504,0
+NCL.US,D,20250620,000000,1.6152,1.616,1.3752,1.396,549242,0
+NCL.US,D,20250623,000000,1.4224,1.4848,1.3432,1.3432,296855,0
+NCL.US,D,20250624,000000,1.3824,1.3992,1.3,1.3072,353047,0
+NCL.US,D,20250625,000000,1.3208,1.4248,1.2896,1.36,371059,0
+NCL.US,D,20250626,000000,1.37608,1.5168,1.3736,1.44,383246,0
+NCL.US,D,20250627,000000,1.424,1.4408,1.3608,1.3856,162542,0
+NCL.US,D,20250630,000000,1.368,1.416,1.28,1.28,274262,0
+NCL.US,D,20250701,000000,1.3416,1.3752,1.28,1.3384,218107,0
+NCL.US,D,20250702,000000,1.28,1.352,1.264,1.352,2916068,0
+NCL.US,D,20250703,000000,1.4104,1.464,1.3048,1.312,1313652,0
+NCL.US,D,20250707,000000,1.4,1.4,1.3432,1.3872,336100,0
+NCL.US,D,20250708,000000,1.3312,1.492,1.328,1.4664,527052,0
+NCL.US,D,20250709,000000,1.4496,1.516,1.424,1.464,240803,0
+NCL.US,D,20250710,000000,1.456,1.492,1.4104,1.488,215784,0
+NCL.US,D,20250711,000000,1.4392,1.476,1.3976,1.4328,90765.1,0
+NCL.US,D,20250714,000000,1.4408,1.4736,1.4,1.4264,113963,0
+NCL.US,D,20250715,000000,1.4144,1.44,1.3944,1.4336,87058,0
+NCL.US,D,20250716,000000,1.4184,1.464,1.356,1.4272,220164,0
+NCL.US,D,20250717,000000,1.4288,1.45644,1.4096,1.4176,229332,0
+NCL.US,D,20250718,000000,1.4432,1.448,1.4008,1.4176,145843,0
+NCL.US,D,20250721,000000,1.4152,1.5104,1.368,1.4584,372051,0
+NCL.US,D,20250722,000000,1.4592,1.52,1.412,1.5192,236732,0
+NCL.US,D,20250723,000000,1.4744,1.6784,1.4736,1.6152,489171,0
+NCL.US,D,20250724,000000,1.6,1.612,1.492,1.516,213411,0
+NCL.US,D,20250725,000000,1.5272,1.5584,1.4624,1.5472,143331,0
+NCL.US,D,20250728,000000,1.552,1.5912,1.472,1.4784,121916,0
+NCL.US,D,20250729,000000,1.5048,1.544,1.416,1.464,101116,0
+NCL.US,D,20250730,000000,1.4272,1.4288,1.3296,1.36,175874,0
+NCL.US,D,20250731,000000,1.3576,1.3912,1.2808,1.3336,188953,0
+NCL.US,D,20250801,000000,1.3464,1.3504,1.24,1.2696,165200,0
+NCL.US,D,20250804,000000,1.256,1.2888,1.2416,1.272,103405,0
+NCL.US,D,20250805,000000,1.28,1.36,1.2584,1.296,104090,0
+NCL.US,D,20250806,000000,1.288,1.296,1.2232,1.2632,107451,0
+NCL.US,D,20250807,000000,1.28,1.32,1.24,1.2616,74319.7,0
+NCL.US,D,20250808,000000,1.236,1.272,1.2144,1.2624,124316,0
+NCL.US,D,20250811,000000,1.2472,1.2568,1.224,1.244,70791,0
+NCL.US,D,20250812,000000,1.244,1.272,1.224,1.256,75482,0
+NCL.US,D,20250813,000000,1.2416,1.2712,1.224,1.2656,89043.6,0
+NCL.US,D,20250814,000000,1.26,1.26,1.156,1.224,169856,0
+NCL.US,D,20250815,000000,1.22,1.224,1.18,1.192,71622.5,0
+NCL.US,D,20250818,000000,1.2048,1.24,1.1728,1.2312,93413.2,0
+NCL.US,D,20250819,000000,1.2064,1.236,1.1864,1.2016,107386,0
+NCL.US,D,20250820,000000,1.164,1.1904,1.04,1.06,278033,0
+NCL.US,D,20250821,000000,1.0936,1.0944,1.0248,1.0528,112423,0
+NCL.US,D,20250822,000000,1.0544,1.116,1.032,1.072,107608,0
+NCL.US,D,20250825,000000,1.0664,1.1976,1.0648,1.1584,116733,0
+NCL.US,D,20250826,000000,1.1584,1.2,1.1208,1.1448,94267,0
+NCL.US,D,20250827,000000,1.1672,1.176,1.0824,1.0824,84850.1,0
+NCL.US,D,20250828,000000,1.1384,1.2344,1.1096,1.128,447897,0
+NCL.US,D,20250829,000000,1.1332,1.1808,1.076,1.0952,182038,0
+NCL.US,D,20250902,000000,1.1248,1.28,1.0976,1.2632,898070,0
+NCL.US,D,20250903,000000,1.2696,1.2984,1.14,1.24,739575,0
+NCL.US,D,20250904,000000,1.2012,1.2048,1.1272,1.192,521369,0
+NCL.US,D,20250905,000000,1.1688,1.2184,1.144,1.184,213127,0
+NCL.US,D,20250908,000000,1.2032,1.204,1.1568,1.1912,134253,0
+NCL.US,D,20250909,000000,1.1624,1.1848,1.1408,1.1816,123009,0
+NCL.US,D,20250910,000000,1.1624,1.2232,1.1584,1.1752,119045,0
+NCL.US,D,20250911,000000,1.1608,1.216,1.14,1.1688,100566,0
+NCL.US,D,20250912,000000,1.1544,1.2136,1.136,1.2136,130004,0
+NCL.US,D,20250915,000000,1.184,1.232,1.1544,1.216,101187,0
+NCL.US,D,20250916,000000,1.22719,1.3424,1.2208,1.2864,263605,0
+NCL.US,D,20250917,000000,1.276,1.312,1.2328,1.2344,136318,0
+NCL.US,D,20250918,000000,1.2248,1.4208,1.216,1.392,1065293,0
+NCL.US,D,20250919,000000,1.44,1.5328,1.2976,1.5328,659461,0
+NCL.US,D,20250922,000000,1.3608,1.4064,1.1728,1.344,415167,0
+NCL.US,D,20250923,000000,1.352,1.436,1.3432,1.384,303558,0
+NCL.US,D,20250924,000000,1.392,1.4936,1.3648,1.3992,333638,0
+NCL.US,D,20250925,000000,1.1384,1.1904,1.0616,1.0864,725070,0
+NCL.US,D,20250926,000000,1.0568,1.0696,0.9712,0.9976,365321,0
+NCL.US,D,20250929,000000,0.992,0.992,0.92,0.9432,203496,0
+NCL.US,D,20250930,000000,0.9496,1.0616,0.944,1.032,317736,0
+NCL.US,D,20251001,000000,1.0328,1.0552,1.0016,1.0552,168554,0
+NCL.US,D,20251002,000000,1.0288,1.048,1.0224,1.044,89075.7,0
+NCL.US,D,20251003,000000,1.04,1.048,0.996,1.016,233817,0
+NCL.US,D,20251006,000000,1.016,1.0336,0.92,0.956,412029,0
+NCL.US,D,20251007,000000,0.9688,1.024,0.9592,1.0032,263532,0
+NCL.US,D,20251008,000000,0.9452,1.0549,0.9037,0.931,494543,0
+NCL.US,D,20251009,000000,0.928,0.945,0.7672,0.8594,383637,0
+NCL.US,D,20251010,000000,0.8402,0.8508,0.774,0.8198,246142,0
+NCL.US,D,20251013,000000,0.801,0.8247,0.7502,0.7719,218338,0
+NCL.US,D,20251014,000000,0.757,0.757,0.702,0.7414,261639,0
+NCL.US,D,20251015,000000,0.7216,0.7421,0.6891,0.74,248690,0
+NCL.US,D,20251016,000000,0.738,0.75,0.6711,0.6944,97898,0
+NCL.US,D,20251017,000000,0.6801,0.6944,0.6079,0.638,203370,0
+NCL.US,D,20251020,000000,0.638,0.68999,0.6231,0.651,145395,0
+NCL.US,D,20251021,000000,0.66,0.6738,0.6233,0.637,62317,0
+NCL.US,D,20251022,000000,0.6365,0.6784,0.603,0.6299,123174,0
+NCL.US,D,20251023,000000,0.624915,0.646399,0.5898,0.6318,89892,0
+NCL.US,D,20251024,000000,0.6299,0.6961,0.6261,0.6747,114629,0
+NCL.US,D,20251027,000000,0.6453,0.68,0.6401,0.649,139956,0
+NCL.US,D,20251028,000000,0.6395,0.6748,0.62,0.6266,164478,0
+NCL.US,D,20251029,000000,0.6387,0.6387,0.5702,0.5836,176988,0
+NCL.US,D,20251030,000000,0.58355,0.58355,0.5543,0.5588,137567,0
+NCL.US,D,20251031,000000,0.564,0.5979,0.564,0.597,64957,0
+NCL.US,D,20251103,000000,0.599,0.6044,0.5688,0.597,102041,0
+NCL.US,D,20251104,000000,0.57,0.5816,0.5225,0.5225,288941,0
+NCL.US,D,20251105,000000,0.5225,0.5634,0.5214,0.557,70950,0
+NCL.US,D,20251106,000000,0.5403,0.5533,0.4927,0.5062,213776,0
+NCL.US,D,20251107,000000,0.496,0.498,0.44,0.477,161349,0
+NCL.US,D,20251110,000000,0.494237,0.497,0.457,0.475,42744,0
+NCL.US,D,20251111,000000,0.475,0.4978,0.46,0.4838,52971,0
+NCL.US,D,20251112,000000,0.4716,0.4837,0.4628,0.466,54703,0
+NCL.US,D,20251113,000000,0.4662,0.4745,0.4402,0.448,63510,0
+NCL.US,D,20251114,000000,0.4355,0.439999,0.410101,0.42,36663,0
+NCL.US,D,20251117,000000,0.427,0.439,0.4127,0.4165,38747,0
+NCL.US,D,20251118,000000,0.41,0.415,0.38,0.3907,69843,0
+NCL.US,D,20251119,000000,0.3907,0.4036,0.3697,0.397,75107,0
+NCL.US,D,20251120,000000,0.4066,0.4198,0.3625,0.376,61639,0
+NCL.US,D,20251121,000000,0.3729,0.4092,0.3506,0.365,85179,0
+NCL.US,D,20251124,000000,0.37,0.44,0.365,0.3981,340671,0
+NCL.US,D,20251125,000000,0.3988,0.436,0.3781,0.406,103423,0
+NCL.US,D,20251126,000000,0.396149,0.4035,0.386,0.3978,24369,0
+NCL.US,D,20251128,000000,0.4001,0.41,0.3864,0.41,35424,0
+NCL.US,D,20251201,000000,0.4002,0.4023,0.304,0.3987,121444,0
+NCL.US,D,20251202,000000,0.39,0.4196,0.39,0.4196,35476,0
+NCL.US,D,20251203,000000,0.40985,0.4162,0.378,0.392,150099,0
+NCL.US,D,20251204,000000,0.39,0.411999,0.375201,0.4102,48470,0
+NCL.US,D,20251205,000000,0.3952,0.4101,0.3595,0.382,279084,0
+NCL.US,D,20251208,000000,0.3825,0.4116,0.3512,0.3599,270841,0
+NCL.US,D,20251209,000000,0.360932,0.37355,0.3477,0.3599,281280,0
+NCL.US,D,20251210,000000,0.3505,0.3599,0.341,0.344,100655,0
+NCL.US,D,20251211,000000,0.3442,0.36,0.3441,0.35,127784,0
+NCL.US,D,20251212,000000,0.3406,0.35,0.3312,0.34,142062,0
+NCL.US,D,20251215,000000,0.329,0.3433,0.310501,0.3303,118055,0
+NCL.US,D,20251216,000000,0.3192,0.3406,0.3145,0.3406,87190,0
+NCL.US,D,20251217,000000,0.3326,0.338,0.2849,0.3017,185652,0
+NCL.US,D,20251218,000000,0.298,0.298,0.27,0.2828,217782,0
+NCL.US,D,20251219,000000,0.2776,0.2819,0.2571,0.2721,261246,0
+NCL.US,D,20251222,000000,0.2726,0.2757,0.25725,0.2577,100802,0
+NCL.US,D,20251223,000000,0.2629,0.4941,0.102,0.1713,73496760,0
+NCL.US,D,20251224,000000,0.20655,0.34,0.2001,0.256,307511018,0
+NCL.US,D,20251226,000000,0.3302,0.4235,0.2929,0.315,181013654,0
+NCL.US,D,20251229,000000,0.2995,0.3,0.2185,0.229,10795803,0
+NCL.US,D,20251230,000000,0.2303,0.2323,0.1808,0.194,7116411,0
+NCL.US,D,20251231,000000,0.2937,0.368,0.2631,0.2731,272113037,0
+NCL.US,D,20260102,000000,0.2935,0.31999,0.2702,0.3,29085756,0
+NCL.US,D,20260105,000000,0.2746,0.3,0.2675,0.289,6091866,0
+NCL.US,D,20260106,000000,0.2766,0.2854,0.2697,0.2739,2173357,0
+NCL.US,D,20260107,000000,0.2746,0.2882,0.2708,0.2811,4653471,0
+NCL.US,D,20260108,000000,0.272,0.272,0.2,0.2471,3127518,0
+NCL.US,D,20260109,000000,0.243,0.243,0.2248,0.2305,1136587,0
+NCL.US,D,20260112,000000,0.2281,0.2281,0.2,0.2048,1350474,0
+NCL.US,D,20260113,000000,0.2039,0.2066,0.1873,0.1873,1115080,0
+NCL.US,D,20260114,000000,0.1873,0.1978,0.1873,0.197,812599,0
+NCL.US,D,20260115,000000,0.205,0.208,0.1949,0.2029,1066846,0
+NCL.US,D,20260116,000000,0.20097,0.2086,0.192,0.192,766508,0
+NCL.US,D,20260120,000000,0.1948,0.1948,0.1731,0.1731,639342,0
+NCL.US,D,20260121,000000,0.1753,0.1922,0.1731,0.185,476141,0
+NCL.US,D,20260122,000000,0.1852,0.2,0.1836,0.196,2208392,0
+NCL.US,D,20260123,000000,0.1948,0.2044,0.19,0.1943,592339,0
+NCL.US,D,20260126,000000,0.1895,0.2128,0.182,0.207,1196694,0
+NCL.US,D,20260127,000000,0.2,0.216,0.1921,0.2,499246,0
+NCL.US,D,20260128,000000,0.2,0.209559,0.1951,0.201,310492,0
+NCL.US,D,20260129,000000,0.198,0.2,0.1803,0.185,705864,0
+NCL.US,D,20260130,000000,0.1834,0.1896,0.1623,0.1682,714417,0
+NCL.US,D,20260202,000000,0.1676,0.1736,0.1601,0.1691,366909,0
+NCL.US,D,20260203,000000,0.173,0.181,0.1664,0.1783,540521,0
+NCL.US,D,20260204,000000,0.1701,0.173,0.1646,0.1699,228940,0
+NCL.US,D,20260205,000000,0.1679,0.1681,0.155,0.1555,348557,0
+NCL.US,D,20260206,000000,0.1555,0.1697,0.1551,0.1647,274542,0
+NCL.US,D,20260209,000000,0.1646,0.1774,0.1601,0.1701,263436,0
+NCL.US,D,20260210,000000,0.165,0.1768,0.165,0.168,257018,0
+NCL.US,D,20260211,000000,0.165,0.2085,0.1633,0.1759,2797440,0
+NCL.US,D,20260212,000000,0.175,0.1781,0.160301,0.1674,371321,0
+NCL.US,D,20260213,000000,0.1591,0.1786,0.1591,0.1769,158365,0
+NCL.US,D,20260217,000000,0.1699,0.1769,0.1607,0.162,141974,0
+NCL.US,D,20260218,000000,0.1629,0.1871,0.1629,0.172,312668,0
diff --git a/daily/us/nysemkt stocks/nen.us.txt b/daily/us/nysemkt stocks/nen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6daf536218d7d5653731d0ea44a1350263669e62
--- /dev/null
+++ b/daily/us/nysemkt stocks/nen.us.txt	
@@ -0,0 +1,3725 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEN.US,D,20050225,000000,22.8242,22.8242,22.7689,22.8005,3728.9076255795,0
+NEN.US,D,20050301,000000,22.8302,22.8637,22.8242,22.8242,4143.1181684535,0
+NEN.US,D,20050302,000000,22.7768,22.7768,22.7097,22.7097,9106.555504946,0
+NEN.US,D,20050303,000000,22.7047,22.7047,22.7047,22.7047,827.40834603435,0
+NEN.US,D,20050304,000000,22.7047,22.7047,22.6426,22.6426,1651.7784729278,0
+NEN.US,D,20050307,000000,22.5813,22.5813,22.5014,22.5014,1238.5806697675,0
+NEN.US,D,20050308,000000,22.4036,22.4036,22.378,22.378,1238.5806697675,0
+NEN.US,D,20050309,000000,22.3414,22.3414,22.3177,22.3177,2068.0144952291,0
+NEN.US,D,20050310,000000,22.2229,22.2229,22.2229,22.2229,827.40834603435,0
+NEN.US,D,20050311,000000,22.1102,22.1102,22.1102,22.1102,41404.850451981,0
+NEN.US,D,20050314,000000,22.1736,22.4598,22.1736,22.4598,17799.913206732,0
+NEN.US,D,20050315,000000,22.2881,22.5241,22.2881,22.449,17799.913206732,0
+NEN.US,D,20050316,000000,22.4618,22.4618,22.4302,22.4618,5385.7497970755,0
+NEN.US,D,20050317,000000,22.4253,22.4253,22.3907,22.3907,2068.0144952291,0
+NEN.US,D,20050318,000000,22.4618,22.5241,22.4618,22.5241,5798.9476002358,0
+NEN.US,D,20050321,000000,22.5498,22.5715,22.5369,22.5369,2068.0144952291,0
+NEN.US,D,20050322,000000,22.4994,22.4994,22.4994,22.4994,827.40834603435,0
+NEN.US,D,20050328,000000,22.4618,22.4638,22.4618,22.4618,10761.372197015,0
+NEN.US,D,20050329,000000,22.3907,22.4253,22.3177,22.3177,7451.7388128773,0
+NEN.US,D,20050330,000000,22.4618,22.4994,22.4371,22.4618,9520.76604782,0
+NEN.US,D,20050331,000000,22.4618,22.4618,22.4618,22.4618,8281.1726383389,0
+NEN.US,D,20050401,000000,22.4253,22.4253,22.2328,22.2328,9106.555504946,0
+NEN.US,D,20050404,000000,22.2229,22.2229,22.2229,22.2229,11597.895200472,0
+NEN.US,D,20050405,000000,22.1853,22.1853,22.1547,22.1587,4557.3287113275,0
+NEN.US,D,20050408,000000,22.1242,22.1389,22.1242,22.1389,1238.5806697675,0
+NEN.US,D,20050411,000000,22.0668,22.0668,22.0668,22.0668,2068.0144952291,0
+NEN.US,D,20050412,000000,21.978,21.978,21.9178,21.9178,2483.2377778167,0
+NEN.US,D,20050413,000000,21.8586,21.8586,21.8586,21.8586,827.40834603435,0
+NEN.US,D,20050415,000000,21.7588,21.7588,21.6175,21.6175,4557.3287113275,0
+NEN.US,D,20050418,000000,21.4933,21.4933,21.4933,21.4933,1238.5806697675,0
+NEN.US,D,20050419,000000,21.4933,21.4933,21.4636,21.4913,1651.7784729278,0
+NEN.US,D,20050420,000000,21.498,21.498,21.498,21.498,1651.7784729278,0
+NEN.US,D,20050425,000000,21.4636,21.4636,21.35,21.35,2897.4483206907,0
+NEN.US,D,20050426,000000,21.3243,21.3243,21.3243,21.3243,418.2615017285,0
+NEN.US,D,20050427,000000,21.2562,21.2562,21.1318,21.1318,2483.2377778167,0
+NEN.US,D,20050428,000000,21.0173,21.3362,20.9135,21.3362,26499.347346799,0
+NEN.US,D,20050429,000000,21.3895,21.7381,21.3895,21.7381,28147.074860872,0
+NEN.US,D,20050502,000000,21.7006,21.9286,21.7006,21.9049,10761.372197015,0
+NEN.US,D,20050503,000000,21.9049,22.0855,21.7973,21.8586,27735.90253714,0
+NEN.US,D,20050504,000000,21.8931,22.0738,21.8931,22.0738,4973.5647336288,0
+NEN.US,D,20050505,000000,21.8832,21.9286,21.8387,21.8387,13666.922435414,0
+NEN.US,D,20050511,000000,21.6175,21.6175,21.6175,21.6175,2068.0144952291,0
+NEN.US,D,20050516,000000,21.6759,21.6759,21.6759,21.6759,827.40834603435,0
+NEN.US,D,20050518,000000,21.4843,21.4952,21.3895,21.3895,2483.2377778167,0
+NEN.US,D,20050519,000000,21.3767,21.3767,21.3767,21.3767,4143.1181684535,0
+NEN.US,D,20050520,000000,21.1318,21.1318,21.1318,21.1318,827.40834603435,0
+NEN.US,D,20050523,000000,21.0745,21.0943,20.7704,20.8356,6627.3686859839,0
+NEN.US,D,20050524,000000,20.6519,20.6519,20.6519,20.6519,1238.5806697675,0
+NEN.US,D,20050525,000000,20.41,20.41,19.5628,20.2263,52578.407712442,0
+NEN.US,D,20050526,000000,20.2875,20.5265,20.2875,20.5265,6213.1581431098,0
+NEN.US,D,20050527,000000,20.5265,20.7101,20.5265,20.7101,7038.541009717,0
+NEN.US,D,20050531,000000,20.6519,20.7101,20.2303,20.2303,27321.691994266,0
+NEN.US,D,20050601,000000,20.0476,20.0476,19.9271,19.9271,4557.3287113275,0
+NEN.US,D,20050602,000000,19.5628,19.6122,19.1422,19.5628,25257.72845789,0
+NEN.US,D,20050603,000000,19.5598,19.5598,19.0197,19.0818,27735.90253714,0
+NEN.US,D,20050606,000000,19.381,19.381,19.381,19.381,418.2615017285,0
+NEN.US,D,20050607,000000,19.5035,19.5035,19.3249,19.4453,2483.2377778167,0
+NEN.US,D,20050608,000000,19.0898,19.1065,18.837,19.0325,19877.042359383,0
+NEN.US,D,20050613,000000,19.2616,19.2765,19.2616,19.2765,4557.3287113275,0
+NEN.US,D,20050614,000000,18.8509,18.8509,18.837,18.837,1651.7784729278,0
+NEN.US,D,20050615,000000,18.6741,18.6741,18.2357,18.2357,9520.76604782,0
+NEN.US,D,20050616,000000,18.1142,18.3552,18.1142,18.2357,4143.1181684535,0
+NEN.US,D,20050617,000000,18.3552,18.3552,17.9938,18.2248,4143.1181684535,0
+NEN.US,D,20050620,000000,17.9572,17.9572,17.6353,17.8704,8281.1726383389,0
+NEN.US,D,20050621,000000,17.6304,17.7528,17.3894,17.3894,44297.235074103,0
+NEN.US,D,20050622,000000,17.5109,17.8753,17.3273,17.3864,39331.772258184,0
+NEN.US,D,20050623,000000,17.3006,17.5593,17.3006,17.5593,10347.161654141,0
+NEN.US,D,20050624,000000,17.6097,18.1142,17.5593,18.1142,9933.9638509803,0
+NEN.US,D,20050627,000000,18.0175,18.1992,17.9572,18.1992,7038.541009717,0
+NEN.US,D,20050628,000000,18.2594,18.5991,18.2594,18.5991,23598.860806967,0
+NEN.US,D,20050629,000000,18.6523,18.9821,18.6523,18.9821,8281.1726383389,0
+NEN.US,D,20050630,000000,19.0434,19.2478,19.0434,19.2389,8695.3831812129,0
+NEN.US,D,20050705,000000,19.2478,19.4304,19.2478,19.4304,2483.2377778167,0
+NEN.US,D,20050706,000000,19.4818,19.5282,19.4818,19.5282,1651.7784729278,0
+NEN.US,D,20050707,000000,19.5628,19.6369,19.5628,19.6369,2068.0144952291,0
+NEN.US,D,20050708,000000,19.6369,19.854,19.6369,19.8046,6213.1581431098,0
+NEN.US,D,20050711,000000,19.8679,19.8679,19.5035,19.6239,15734.936930644,0
+NEN.US,D,20050712,000000,19.381,19.4453,19.381,19.4453,4973.5647336288,0
+NEN.US,D,20050714,000000,19.381,19.381,19.381,19.381,418.2615017285,0
+NEN.US,D,20050715,000000,19.2872,19.2872,19.2113,19.2765,2068.0144952291,0
+NEN.US,D,20050718,000000,19.0818,19.0818,17.8753,17.8753,40984.563470825,0
+NEN.US,D,20050719,000000,17.8239,18.1883,17.4151,18.1883,42643.431121748,0
+NEN.US,D,20050720,000000,18.2495,18.4667,18.1883,18.4055,4143.1181684535,0
+NEN.US,D,20050721,000000,18.4667,18.837,18.4667,18.7205,13251.699152826,0
+NEN.US,D,20050722,000000,18.7788,19.3219,18.7788,19.2498,9933.9638509803,0
+NEN.US,D,20050725,000000,19.3249,19.5035,19.2498,19.5035,3728.9076255795,0
+NEN.US,D,20050726,000000,19.5628,19.5628,19.0818,19.0818,13666.922435414,0
+NEN.US,D,20050727,000000,19.1422,19.3249,19.1422,19.3249,2897.4483206907,0
+NEN.US,D,20050728,000000,19.3189,19.3189,18.5991,18.5991,14905.503105182,0
+NEN.US,D,20050729,000000,18.7205,18.7205,18.7205,18.7205,1238.5806697675,0
+NEN.US,D,20050801,000000,18.8321,19.2616,18.8321,19.2616,25665.862562483,0
+NEN.US,D,20050802,000000,19.1422,19.1422,18.3552,18.7205,61274.803633369,0
+NEN.US,D,20050803,000000,18.7788,18.837,18.683,18.683,4557.3287113275,0
+NEN.US,D,20050804,000000,18.9614,18.9614,18.7788,18.8113,10761.372197015,0
+NEN.US,D,20050805,000000,18.7205,18.7205,18.7205,18.7205,827.40834603435,0
+NEN.US,D,20050808,000000,18.7788,18.8262,18.7205,18.7205,3312.6716032783,0
+NEN.US,D,20050809,000000,18.7788,18.8262,18.7254,18.7688,4143.1181684535,0
+NEN.US,D,20050810,000000,18.8133,19.0818,18.8133,18.9387,14492.305302021,0
+NEN.US,D,20050811,000000,18.995,19.0572,18.995,19.0572,2068.0144952291,0
+NEN.US,D,20050812,000000,19.1045,19.2616,19.1045,19.2616,3728.9076255795,0
+NEN.US,D,20050815,000000,19.2872,19.3249,19.2616,19.2872,14082.145718002,0
+NEN.US,D,20050816,000000,19.2892,19.3249,19.2014,19.2408,7451.7388128773,0
+NEN.US,D,20050817,000000,19.2004,19.2004,19.1302,19.1302,1651.7784729278,0
+NEN.US,D,20050818,000000,19.0818,19.0818,19.0818,19.0818,1651.7784729278,0
+NEN.US,D,20050819,000000,19.1302,19.1806,19.1302,19.1806,1238.5806697675,0
+NEN.US,D,20050822,000000,19.2241,19.2992,19.2004,19.2992,2068.0144952291,0
+NEN.US,D,20050824,000000,19.3189,19.3189,19.2113,19.2113,2483.2377778167,0
+NEN.US,D,20050825,000000,19.2616,19.2616,19.2181,19.2181,4143.1181684535,0
+NEN.US,D,20050829,000000,19.2992,19.2992,19.2389,19.2389,827.40834603435,0
+NEN.US,D,20050830,000000,19.2113,19.2113,18.837,18.8893,18213.111009892,0
+NEN.US,D,20050831,000000,18.8262,18.8262,18.8262,18.8262,418.2615017285,0
+NEN.US,D,20050901,000000,18.8262,18.9012,18.8262,18.9012,1238.5806697675,0
+NEN.US,D,20050902,000000,18.837,18.837,18.8133,18.8133,1651.7784729278,0
+NEN.US,D,20050907,000000,18.8646,18.912,18.8646,18.912,827.40834603435,0
+NEN.US,D,20050908,000000,18.7896,18.7896,18.7896,18.7896,418.2615017285,0
+NEN.US,D,20050909,000000,18.8646,18.8646,18.8646,18.8646,418.2615017285,0
+NEN.US,D,20050912,000000,18.9614,19.1559,18.9614,19.1559,4973.5647336288,0
+NEN.US,D,20050913,000000,18.9506,19.0818,18.9506,19.0701,3312.6716032783,0
+NEN.US,D,20050914,000000,19.0818,19.1175,19.0818,19.0818,2068.0144952291,0
+NEN.US,D,20050915,000000,19.1422,19.1777,19.1175,19.1175,1651.7784729278,0
+NEN.US,D,20050916,000000,19.1777,19.1777,19.0818,19.0818,1238.5806697675,0
+NEN.US,D,20050919,000000,19.0197,19.1422,19.0197,19.1422,3312.6716032783,0
+NEN.US,D,20050920,000000,18.9723,18.9723,18.9614,18.9614,2068.0144952291,0
+NEN.US,D,20050921,000000,19.0068,19.0068,19.0068,19.0068,418.2615017285,0
+NEN.US,D,20050922,000000,18.9506,18.9506,18.7788,18.7788,2483.2377778167,0
+NEN.US,D,20050923,000000,18.8133,18.8133,18.5387,18.5387,7868.9875748921,0
+NEN.US,D,20050926,000000,18.5497,18.5764,18.526,18.526,2068.0144952291,0
+NEN.US,D,20050927,000000,18.5764,18.5764,18.5764,18.5764,418.2615017285,0
+NEN.US,D,20050928,000000,18.5991,18.5991,18.5991,18.5991,1651.7784729278,0
+NEN.US,D,20050929,000000,18.5387,18.5387,17.9464,18.4163,36427.234759498,0
+NEN.US,D,20050930,000000,18.4786,18.4786,18.4786,18.4786,827.40834603435,0
+NEN.US,D,20051003,000000,18.4786,18.4786,18.2357,18.2357,4557.3287113275,0
+NEN.US,D,20051005,000000,18.2357,18.2357,18.2357,18.2357,827.40834603435,0
+NEN.US,D,20051006,000000,18.1142,18.1142,17.8753,17.8753,4557.3287113275,0
+NEN.US,D,20051007,000000,17.9315,17.9938,17.9315,17.9938,1238.5806697675,0
+NEN.US,D,20051010,000000,17.9315,17.9315,17.8624,17.9315,10761.372197015,0
+NEN.US,D,20051011,000000,17.9819,17.9819,17.8753,17.8753,4143.1181684535,0
+NEN.US,D,20051012,000000,17.7874,17.8851,17.7874,17.8753,7451.7388128773,0
+NEN.US,D,20051013,000000,17.9315,17.9315,17.9315,17.9315,418.2615017285,0
+NEN.US,D,20051014,000000,17.9315,17.9315,17.3293,17.4527,54235.249883939,0
+NEN.US,D,20051017,000000,17.5109,17.5109,17.5109,17.5109,1651.7784729278,0
+NEN.US,D,20051018,000000,17.3894,17.3894,17.3894,17.3894,2068.0144952291,0
+NEN.US,D,20051019,000000,17.3864,17.3894,17.3864,17.3894,1238.5806697675,0
+NEN.US,D,20051020,000000,17.4527,17.9198,17.3894,17.9198,19045.583054494,0
+NEN.US,D,20051021,000000,17.9692,18.7571,17.9692,18.7571,14082.145718002,0
+NEN.US,D,20051024,000000,18.8015,18.9614,18.5991,18.9614,19461.819076796,0
+NEN.US,D,20051025,000000,18.8766,18.8893,18.7205,18.7788,7038.541009717,0
+NEN.US,D,20051026,000000,18.6563,18.7205,18.6563,18.7205,1651.7784729278,0
+NEN.US,D,20051027,000000,18.837,19.0818,18.837,19.0818,3312.6716032783,0
+NEN.US,D,20051028,000000,19.1422,19.2004,19.1422,19.2004,827.40834603435,0
+NEN.US,D,20051031,000000,19.2004,19.2992,19.2004,19.2992,2068.0144952291,0
+NEN.US,D,20051101,000000,19.2004,19.2004,19.0848,19.0848,1238.5806697675,0
+NEN.US,D,20051102,000000,19.1669,19.1669,19.1175,19.1175,2068.0144952291,0
+NEN.US,D,20051103,000000,19.0701,19.0701,18.9614,18.9614,2897.4483206907,0
+NEN.US,D,20051104,000000,18.912,18.912,18.8766,18.8766,827.40834603435,0
+NEN.US,D,20051108,000000,18.8133,18.8133,18.8133,18.8133,827.40834603435,0
+NEN.US,D,20051109,000000,18.7571,18.7571,18.7571,18.7571,827.40834603435,0
+NEN.US,D,20051110,000000,18.6682,18.6682,18.6682,18.6682,827.40834603435,0
+NEN.US,D,20051111,000000,18.7205,18.7205,18.7205,18.7205,418.2615017285,0
+NEN.US,D,20051115,000000,18.7205,18.7205,18.7205,18.7205,1651.7784729278,0
+NEN.US,D,20051117,000000,18.6011,18.6011,18.3552,18.3581,9106.555504946,0
+NEN.US,D,20051121,000000,18.3078,18.4055,18.3078,18.4055,2483.2377778167,0
+NEN.US,D,20051122,000000,18.4026,18.4193,18.2387,18.4163,7868.9875748921,0
+NEN.US,D,20051123,000000,18.3552,18.3552,18.3552,18.3552,1238.5806697675,0
+NEN.US,D,20051125,000000,18.3818,18.3818,18.3818,18.3818,418.2615017285,0
+NEN.US,D,20051128,000000,18.5359,18.5359,18.5359,18.5359,418.2615017285,0
+NEN.US,D,20051129,000000,18.4786,18.837,18.3818,18.837,4557.3287113275,0
+NEN.US,D,20051130,000000,18.9012,19.1559,18.9012,19.1559,3728.9076255795,0
+NEN.US,D,20051201,000000,19.1559,19.1559,19.1559,19.1559,827.40834603435,0
+NEN.US,D,20051202,000000,19.0938,19.0938,19.0938,19.0938,827.40834603435,0
+NEN.US,D,20051206,000000,19.2004,19.2241,19.2004,19.2241,1238.5806697675,0
+NEN.US,D,20051208,000000,19.0818,19.0818,18.837,18.9821,10761.372197015,0
+NEN.US,D,20051209,000000,19.0197,19.0818,19.0197,19.0818,1238.5806697675,0
+NEN.US,D,20051212,000000,19.1302,19.1422,19.1302,19.1422,1238.5806697675,0
+NEN.US,D,20051213,000000,19.1559,19.1559,19.1302,19.1302,827.40834603435,0
+NEN.US,D,20051214,000000,18.995,19.0325,18.9367,18.995,7868.9875748921,0
+NEN.US,D,20051215,000000,18.9249,18.9249,18.4786,18.6563,16561.332536964,0
+NEN.US,D,20051219,000000,18.5991,18.5991,18.5991,18.5991,827.40834603435,0
+NEN.US,D,20051220,000000,18.6011,18.6011,18.6011,18.6011,418.2615017285,0
+NEN.US,D,20051221,000000,18.6563,18.6563,18.5397,18.5397,2483.2377778167,0
+NEN.US,D,20051222,000000,18.5991,18.5991,18.5991,18.5991,418.2615017285,0
+NEN.US,D,20051223,000000,18.5387,19.0197,18.5387,19.0197,8281.1726383389,0
+NEN.US,D,20051227,000000,19.0572,19.0572,19.0068,19.0068,827.40834603435,0
+NEN.US,D,20051228,000000,18.8893,19.0818,18.8893,19.0701,3728.9076255795,0
+NEN.US,D,20051229,000000,18.9506,19.0938,18.9506,19.0938,6213.1581431098,0
+NEN.US,D,20051230,000000,19.1559,19.3249,19.1559,19.3249,827.40834603435,0
+NEN.US,D,20060103,000000,19.2241,19.236,19.0938,19.0938,12009.067524205,0
+NEN.US,D,20060104,000000,19.0818,19.0818,18.912,18.912,2483.2377778167,0
+NEN.US,D,20060105,000000,18.8509,18.8509,18.837,18.837,1238.5806697675,0
+NEN.US,D,20060106,000000,18.9614,19.0197,18.7205,18.7205,12426.316286219,0
+NEN.US,D,20060109,000000,18.6475,18.6475,18.6475,18.6475,2483.2377778167,0
+NEN.US,D,20060110,000000,18.6563,18.6563,18.6099,18.6563,4557.3287113275,0
+NEN.US,D,20060111,000000,18.7205,18.7205,18.7205,18.7205,827.40834603435,0
+NEN.US,D,20060112,000000,18.7688,18.7688,18.5991,18.5991,4557.3287113275,0
+NEN.US,D,20060113,000000,18.7176,18.837,18.7176,18.837,1651.7784729278,0
+NEN.US,D,20060117,000000,18.837,18.837,18.837,18.837,4973.5647336288,0
+NEN.US,D,20060118,000000,18.9012,18.9012,18.8113,18.8113,2897.4483206907,0
+NEN.US,D,20060120,000000,18.8113,18.8113,18.8113,18.8113,418.2615017285,0
+NEN.US,D,20060124,000000,18.837,18.837,18.6563,18.6563,2483.2377778167,0
+NEN.US,D,20060125,000000,18.6563,18.6563,18.6563,18.6563,827.40834603435,0
+NEN.US,D,20060126,000000,18.6563,18.6563,18.6563,18.6563,827.40834603435,0
+NEN.US,D,20060127,000000,18.5991,18.5991,18.5991,18.5991,3728.9076255795,0
+NEN.US,D,20060130,000000,18.5387,18.5387,18.5387,18.5387,827.40834603435,0
+NEN.US,D,20060131,000000,18.5387,18.5991,18.5387,18.5991,827.40834603435,0
+NEN.US,D,20060201,000000,18.5497,18.5497,18.5497,18.5497,2068.0144952291,0
+NEN.US,D,20060202,000000,18.5991,18.7205,18.5991,18.7205,1651.7784729278,0
+NEN.US,D,20060203,000000,18.6099,18.6099,18.6099,18.6099,827.40834603435,0
+NEN.US,D,20060206,000000,18.7205,18.7205,18.7205,18.7205,14492.305302021,0
+NEN.US,D,20060207,000000,18.7205,18.7205,18.7205,18.7205,8695.3831812129,0
+NEN.US,D,20060208,000000,18.6563,18.6563,18.6563,18.6563,418.2615017285,0
+NEN.US,D,20060209,000000,18.7205,18.7205,18.7205,18.7205,418.2615017285,0
+NEN.US,D,20060210,000000,18.6099,18.6099,18.5991,18.5991,35602.864632605,0
+NEN.US,D,20060213,000000,18.5387,18.5852,18.5387,18.5387,2068.0144952291,0
+NEN.US,D,20060216,000000,18.5991,18.6563,18.5991,18.6563,1238.5806697675,0
+NEN.US,D,20060217,000000,18.5991,18.6278,18.4163,18.4163,5798.9476002358,0
+NEN.US,D,20060221,000000,18.3552,18.3552,18.2357,18.2732,6213.1581431098,0
+NEN.US,D,20060223,000000,18.2436,18.2702,18.2436,18.2702,2483.2377778167,0
+NEN.US,D,20060224,000000,18.2436,18.2732,18.2357,18.2387,18633.397991047,0
+NEN.US,D,20060227,000000,18.2417,18.4163,18.2417,18.3552,2483.2377778167,0
+NEN.US,D,20060228,000000,18.4786,18.4786,18.3552,18.4786,7038.541009717,0
+NEN.US,D,20060301,000000,18.3552,18.4163,18.3552,18.4163,2897.4483206907,0
+NEN.US,D,20060302,000000,18.3552,18.3552,18.2594,18.2594,2897.4483206907,0
+NEN.US,D,20060303,000000,18.2357,18.2969,18.2357,18.2495,2483.2377778167,0
+NEN.US,D,20060306,000000,18.3552,18.3552,18.2594,18.2594,1238.5806697675,0
+NEN.US,D,20060307,000000,18.2624,18.2624,18.2624,18.2624,827.40834603435,0
+NEN.US,D,20060308,000000,18.2752,18.2752,18.2594,18.2594,1651.7784729278,0
+NEN.US,D,20060309,000000,18.3196,18.4786,18.1992,18.1992,2483.2377778167,0
+NEN.US,D,20060313,000000,18.1883,18.3927,18.1883,18.3927,2897.4483206907,0
+NEN.US,D,20060314,000000,18.4529,18.4529,18.3927,18.3927,1651.7784729278,0
+NEN.US,D,20060316,000000,18.2357,18.2969,18.2357,18.2969,6627.3686859839,0
+NEN.US,D,20060320,000000,18.2357,18.2841,18.1992,18.1992,4973.5647336288,0
+NEN.US,D,20060321,000000,18.1261,18.1755,17.9938,17.9938,7451.7388128773,0
+NEN.US,D,20060322,000000,18.056,18.1142,18.056,18.1142,1238.5806697675,0
+NEN.US,D,20060323,000000,18.1122,18.1142,17.9315,18.1142,9933.9638509803,0
+NEN.US,D,20060324,000000,18.2357,18.2969,18.2357,18.2969,1238.5806697675,0
+NEN.US,D,20060327,000000,18.2841,18.3552,18.2841,18.3552,9520.76604782,0
+NEN.US,D,20060329,000000,18.2594,18.3552,18.2594,18.3552,1651.7784729278,0
+NEN.US,D,20060330,000000,18.1784,18.4163,18.1419,18.4163,10761.372197015,0
+NEN.US,D,20060331,000000,18.4163,18.4163,18.4163,18.4163,418.2615017285,0
+NEN.US,D,20060403,000000,18.4163,18.4786,18.4163,18.4786,827.40834603435,0
+NEN.US,D,20060405,000000,18.5387,18.5387,18.4786,18.5387,1238.5806697675,0
+NEN.US,D,20060407,000000,18.4163,18.4163,18.4163,18.4163,418.2615017285,0
+NEN.US,D,20060410,000000,18.4529,18.4529,18.4163,18.4163,1238.5806697675,0
+NEN.US,D,20060411,000000,18.3552,18.3552,18.3552,18.3552,2068.0144952291,0
+NEN.US,D,20060413,000000,18.2357,18.2357,18.2357,18.2357,1651.7784729278,0
+NEN.US,D,20060417,000000,18.2969,18.3552,18.2969,18.3552,827.40834603435,0
+NEN.US,D,20060419,000000,18.2969,18.2969,18.1883,18.1883,2068.0144952291,0
+NEN.US,D,20060420,000000,18.1389,18.1389,18.1389,18.1389,418.2615017285,0
+NEN.US,D,20060421,000000,18.1755,18.2357,18.1755,18.2357,827.40834603435,0
+NEN.US,D,20060424,000000,18.2357,18.2732,18.1626,18.2732,9106.555504946,0
+NEN.US,D,20060425,000000,18.1261,18.1755,18.1261,18.1261,6627.3686859839,0
+NEN.US,D,20060426,000000,18.1883,18.3196,18.1883,18.3196,3312.6716032783,0
+NEN.US,D,20060428,000000,18.2594,18.2594,18.1705,18.2357,2068.0144952291,0
+NEN.US,D,20060501,000000,18.1784,18.2594,18.1784,18.1883,2897.4483206907,0
+NEN.US,D,20060502,000000,18.1389,18.1755,18.0777,18.1755,4143.1181684535,0
+NEN.US,D,20060503,000000,18.0895,18.1044,18.0668,18.0668,19877.042359383,0
+NEN.US,D,20060504,000000,18.0895,18.0895,18.0895,18.0895,8695.3831812129,0
+NEN.US,D,20060505,000000,18.1755,18.2357,18.1389,18.1389,3312.6716032783,0
+NEN.US,D,20060508,000000,18.0895,18.1389,18.0895,18.1389,827.40834603435,0
+NEN.US,D,20060509,000000,18.0895,18.1142,18.0895,18.1142,2483.2377778167,0
+NEN.US,D,20060510,000000,18.1142,18.1142,17.8121,17.8753,10347.161654141,0
+NEN.US,D,20060511,000000,17.818,17.818,17.818,17.818,1651.7784729278,0
+NEN.US,D,20060512,000000,17.818,17.8753,17.818,17.8753,827.40834603435,0
+NEN.US,D,20060515,000000,17.8753,17.8753,17.818,17.818,3312.6716032783,0
+NEN.US,D,20060516,000000,17.82,17.82,17.818,17.818,1238.5806697675,0
+NEN.US,D,20060517,000000,17.7528,17.8121,17.7528,17.8121,1238.5806697675,0
+NEN.US,D,20060518,000000,17.8753,18.1142,17.8753,18.1142,4557.3287113275,0
+NEN.US,D,20060519,000000,18.1142,18.1142,18.1142,18.1142,2068.0144952291,0
+NEN.US,D,20060522,000000,17.9938,18.1142,17.8753,17.8753,13666.922435414,0
+NEN.US,D,20060523,000000,17.9315,17.9315,17.9315,17.9315,827.40834603435,0
+NEN.US,D,20060524,000000,17.8753,17.8753,17.6304,17.6561,5385.7497970755,0
+NEN.US,D,20060526,000000,17.7163,17.7528,17.6926,17.6926,2483.2377778167,0
+NEN.US,D,20060530,000000,17.6926,17.6926,17.6926,17.6926,418.2615017285,0
+NEN.US,D,20060602,000000,17.6304,17.6304,17.6304,17.6304,1651.7784729278,0
+NEN.US,D,20060605,000000,17.583,17.583,17.5721,17.5721,827.40834603435,0
+NEN.US,D,20060606,000000,17.5721,17.5721,17.2077,17.2216,14905.503105182,0
+NEN.US,D,20060607,000000,17.1623,17.2077,17.1623,17.2077,1238.5806697675,0
+NEN.US,D,20060608,000000,17.27,17.3293,17.1505,17.1959,13251.699152826,0
+NEN.US,D,20060609,000000,17.1623,17.1623,17.1623,17.1623,2483.2377778167,0
+NEN.US,D,20060612,000000,17.0992,17.0992,16.9668,16.9668,8281.1726383389,0
+NEN.US,D,20060613,000000,16.9047,17.1505,16.9047,17.0873,5385.7497970755,0
+NEN.US,D,20060614,000000,16.9164,16.9164,16.8395,16.8395,8695.3831812129,0
+NEN.US,D,20060615,000000,16.8009,16.9164,16.8009,16.8927,8281.1726383389,0
+NEN.US,D,20060619,000000,16.9047,16.9047,16.8009,16.8603,4143.1181684535,0
+NEN.US,D,20060620,000000,16.8603,16.8603,16.8376,16.8376,3312.6716032783,0
+NEN.US,D,20060621,000000,16.8009,16.8503,16.8009,16.8473,2483.2377778167,0
+NEN.US,D,20060622,000000,16.6686,16.7862,16.6686,16.6884,4973.5647336288,0
+NEN.US,D,20060623,000000,16.5699,16.6321,16.484,16.484,7038.541009717,0
+NEN.US,D,20060626,000000,16.4267,16.4267,16.4267,16.4267,2483.2377778167,0
+NEN.US,D,20060627,000000,16.3606,16.414,16.1819,16.3606,15324.777346624,0
+NEN.US,D,20060628,000000,16.4247,16.4247,16.3032,16.3032,827.40834603435,0
+NEN.US,D,20060629,000000,16.2451,16.2451,16.01,16.1255,14082.145718002,0
+NEN.US,D,20060630,000000,16.1098,16.2371,16.1098,16.2371,25257.72845789,0
+NEN.US,D,20060703,000000,16.2371,16.2431,16.2371,16.2431,5798.9476002358,0
+NEN.US,D,20060705,000000,16.2451,16.2451,16.2431,16.2451,5385.7497970755,0
+NEN.US,D,20060706,000000,16.3032,16.3102,16.3032,16.3102,1651.7784729278,0
+NEN.US,D,20060707,000000,16.484,16.484,16.414,16.484,317146.5305007,0
+NEN.US,D,20060710,000000,16.4267,16.4267,16.3269,16.3269,1651.7784729278,0
+NEN.US,D,20060711,000000,16.3032,16.4267,16.3032,16.4267,3312.6716032783,0
+NEN.US,D,20060712,000000,16.5422,16.5422,16.484,16.484,1238.5806697675,0
+NEN.US,D,20060713,000000,16.4267,16.4267,16.4267,16.4267,5798.9476002358,0
+NEN.US,D,20060717,000000,16.4287,16.5422,16.4287,16.4376,5798.9476002358,0
+NEN.US,D,20060718,000000,16.4267,16.4267,16.3606,16.3606,3728.9076255795,0
+NEN.US,D,20060719,000000,16.484,16.484,16.4574,16.4574,827.40834603435,0
+NEN.US,D,20060720,000000,16.5422,16.9047,16.5422,16.5699,5385.7497970755,0
+NEN.US,D,20060721,000000,16.6656,16.6656,16.6656,16.6656,33119.626854787,0
+NEN.US,D,20060725,000000,16.5087,16.5087,16.484,16.484,2068.0144952291,0
+NEN.US,D,20060726,000000,16.7239,16.9047,16.6686,16.8503,5798.9476002358,0
+NEN.US,D,20060727,000000,17.0873,17.5109,16.9668,17.5109,6213.1581431098,0
+NEN.US,D,20060728,000000,17.5109,17.5109,17.4527,17.4527,1651.7784729278,0
+NEN.US,D,20060731,000000,17.5721,17.5721,17.5721,17.5721,1238.5806697675,0
+NEN.US,D,20060801,000000,17.6304,17.6304,17.4527,17.4527,3728.9076255795,0
+NEN.US,D,20060802,000000,17.3894,17.3894,17.3894,17.3894,1238.5806697675,0
+NEN.US,D,20060803,000000,17.3894,17.3894,17.27,17.27,4557.3287113275,0
+NEN.US,D,20060804,000000,17.2077,17.2077,17.2077,17.2077,418.2615017285,0
+NEN.US,D,20060807,000000,17.1505,17.1505,17.1505,17.1505,827.40834603435,0
+NEN.US,D,20060808,000000,17.0873,17.0873,17.0873,17.0873,418.2615017285,0
+NEN.US,D,20060809,000000,16.9668,16.9668,16.9561,16.9561,1238.5806697675,0
+NEN.US,D,20060810,000000,16.8376,16.8376,16.8376,16.8376,827.40834603435,0
+NEN.US,D,20060811,000000,16.7141,16.9047,16.6656,16.9047,2897.4483206907,0
+NEN.US,D,20060814,000000,16.8503,17.3647,16.6686,17.3647,3312.6716032783,0
+NEN.US,D,20060815,000000,16.6656,16.9047,16.6656,16.6884,9106.555504946,0
+NEN.US,D,20060816,000000,16.8148,16.8148,16.8148,16.8148,1238.5806697675,0
+NEN.US,D,20060817,000000,16.9047,16.9047,16.9047,16.9047,72871.686094127,0
+NEN.US,D,20060818,000000,16.6656,16.6656,16.6656,16.6656,1238.5806697675,0
+NEN.US,D,20060822,000000,16.6686,16.6686,16.6686,16.6686,418.2615017285,0
+NEN.US,D,20060823,000000,16.7862,16.7862,16.7862,16.7862,827.40834603435,0
+NEN.US,D,20060824,000000,16.6656,16.6656,16.6656,16.6656,827.40834603435,0
+NEN.US,D,20060825,000000,16.9047,17.0379,16.9047,17.0379,3728.9076255795,0
+NEN.US,D,20060828,000000,17.0212,17.0212,17.0212,17.0212,418.2615017285,0
+NEN.US,D,20060830,000000,17.1485,17.1505,17.0399,17.0399,2068.0144952291,0
+NEN.US,D,20060831,000000,17.0449,17.3647,16.9935,17.3647,19461.819076796,0
+NEN.US,D,20060901,000000,17.3647,17.3647,17.1959,17.2947,15734.936930644,0
+NEN.US,D,20060906,000000,17.1505,17.2077,17.1505,17.2077,1651.7784729278,0
+NEN.US,D,20060907,000000,17.2077,17.2077,17.2077,17.2077,8695.3831812129,0
+NEN.US,D,20060908,000000,17.0399,17.0399,17.0399,17.0399,3312.6716032783,0
+NEN.US,D,20060911,000000,17.1248,17.1248,17.1248,17.1248,418.2615017285,0
+NEN.US,D,20060913,000000,17.0182,17.0182,17.0182,17.0182,418.2615017285,0
+NEN.US,D,20060915,000000,17.0281,17.0281,17.0281,17.0281,418.2615017285,0
+NEN.US,D,20060918,000000,17.1505,17.1505,16.9047,16.9047,5385.7497970755,0
+NEN.US,D,20060919,000000,16.9481,16.9481,16.9047,16.9047,1651.7784729278,0
+NEN.US,D,20060920,000000,16.8603,16.8603,16.484,16.5975,11179.633698743,0
+NEN.US,D,20060921,000000,16.7862,16.9047,16.7862,16.9047,4143.1181684535,0
+NEN.US,D,20060922,000000,16.7862,16.7862,16.5422,16.5422,10761.372197015,0
+NEN.US,D,20060925,000000,16.1819,16.3032,16.1819,16.2786,23186.67574352,0
+NEN.US,D,20060926,000000,16.1819,16.1819,16.1345,16.1345,2897.4483206907,0
+NEN.US,D,20060927,000000,16.3032,16.5422,16.3032,16.5422,2483.2377778167,0
+NEN.US,D,20060929,000000,16.6656,16.7862,16.6656,16.7862,1651.7784729278,0
+NEN.US,D,20061002,000000,16.7526,16.875,16.7526,16.8059,1651.7784729278,0
+NEN.US,D,20061003,000000,16.8927,16.9047,16.8927,16.9047,1651.7784729278,0
+NEN.US,D,20061004,000000,16.8376,16.8376,16.6656,16.6656,2897.4483206907,0
+NEN.US,D,20061006,000000,16.9047,17.27,16.9047,16.9047,12838.501349666,0
+NEN.US,D,20061009,000000,16.9047,16.9047,16.9047,16.9047,28977.521426047,0
+NEN.US,D,20061010,000000,16.7862,16.7862,16.6055,16.6055,2068.0144952291,0
+NEN.US,D,20061011,000000,16.6182,16.6637,16.6182,16.6637,2068.0144952291,0
+NEN.US,D,20061012,000000,16.4376,16.4376,16.4376,16.4376,4143.1181684535,0
+NEN.US,D,20061016,000000,16.9807,16.9807,16.8603,16.8603,7038.541009717,0
+NEN.US,D,20061017,000000,16.8009,16.8009,16.8009,16.8009,418.2615017285,0
+NEN.US,D,20061019,000000,16.7832,16.7832,16.7832,16.7832,827.40834603435,0
+NEN.US,D,20061020,000000,16.7862,16.7862,16.7862,16.7862,418.2615017285,0
+NEN.US,D,20061023,000000,16.6656,16.6656,16.5185,16.5185,1238.5806697675,0
+NEN.US,D,20061024,000000,16.4376,16.4376,16.4267,16.4267,22360.280137199,0
+NEN.US,D,20061025,000000,16.4267,16.4267,15.9656,16.1819,79492.978341829,0
+NEN.US,D,20061026,000000,16.2451,16.6656,16.2451,16.6656,5798.9476002358,0
+NEN.US,D,20061027,000000,16.6055,16.6656,16.4494,16.6656,7038.541009717,0
+NEN.US,D,20061030,000000,16.7862,20.168,16.7862,19.8046,66244.317408144,0
+NEN.US,D,20061031,000000,19.4453,19.7445,18.837,19.2004,8695.3831812129,0
+NEN.US,D,20061101,000000,19.0818,19.0818,18.837,18.9614,5385.7497970755,0
+NEN.US,D,20061102,000000,18.6208,19.0818,18.6208,19.0818,6213.1581431098,0
+NEN.US,D,20061103,000000,18.9614,18.9634,18.9614,18.9614,8281.1726383389,0
+NEN.US,D,20061106,000000,19.0049,19.0177,19.0049,19.0177,827.40834603435,0
+NEN.US,D,20061110,000000,18.9012,19.1984,18.9012,19.1984,4973.5647336288,0
+NEN.US,D,20061115,000000,19.1984,19.5628,19.1984,19.4167,5798.9476002358,0
+NEN.US,D,20061116,000000,19.5421,19.5421,19.3249,19.3249,4557.3287113275,0
+NEN.US,D,20061117,000000,19.3249,19.4097,19.3249,19.4097,4973.5647336288,0
+NEN.US,D,20061120,000000,19.4897,19.6743,19.4453,19.4453,7868.9875748921,0
+NEN.US,D,20061121,000000,19.5055,19.5628,19.5055,19.5628,2483.2377778167,0
+NEN.US,D,20061127,000000,19.3613,19.3613,18.9654,19.1777,3728.9076255795,0
+NEN.US,D,20061128,000000,19.2962,19.5529,19.2962,19.381,8281.1726383389,0
+NEN.US,D,20061129,000000,19.4304,19.4453,19.381,19.4453,1238.5806697675,0
+NEN.US,D,20061130,000000,19.3249,19.3249,19.3249,19.3249,418.2615017285,0
+NEN.US,D,20061201,000000,19.3099,19.3099,19.3099,19.3099,827.40834603435,0
+NEN.US,D,20061205,000000,19.3099,19.5509,19.3099,19.5509,8695.3831812129,0
+NEN.US,D,20061206,000000,19.5509,19.5539,19.5421,19.5539,4557.3287113275,0
+NEN.US,D,20061207,000000,19.4097,19.4097,19.4097,19.4097,827.40834603435,0
+NEN.US,D,20061208,000000,19.4897,19.8046,19.0818,19.1559,21118.661248292,0
+NEN.US,D,20061211,000000,19.3099,19.3099,19.3099,19.3099,827.40834603435,0
+NEN.US,D,20061212,000000,19.4047,19.4047,19.3129,19.3129,1651.7784729278,0
+NEN.US,D,20061213,000000,19.0731,19.1984,19.0731,19.1984,4557.3287113275,0
+NEN.US,D,20061214,000000,19.0818,19.0818,19.0818,19.0818,1238.5806697675,0
+NEN.US,D,20061215,000000,19.0818,19.0818,19.0818,19.0818,418.2615017285,0
+NEN.US,D,20061218,000000,18.9614,19.4453,18.9614,19.3486,6627.3686859839,0
+NEN.US,D,20061219,000000,19.2004,19.381,19.2004,19.381,2068.0144952291,0
+NEN.US,D,20061220,000000,19.3249,19.4453,19.1679,19.3249,15324.777346624,0
+NEN.US,D,20061221,000000,19.2004,19.2004,19.0818,19.0818,2068.0144952291,0
+NEN.US,D,20061222,000000,19.2004,19.381,19.2004,19.381,2068.0144952291,0
+NEN.US,D,20061227,000000,19.4453,19.5509,19.2389,19.2389,2897.4483206907,0
+NEN.US,D,20061228,000000,19.4453,19.8046,19.4453,19.8046,9933.9638509803,0
+NEN.US,D,20061229,000000,19.9144,19.9144,19.6951,19.8046,9520.76604782,0
+NEN.US,D,20070103,000000,19.381,19.4304,18.9614,19.4304,16148.134733804,0
+NEN.US,D,20070104,000000,19.5035,19.7445,19.5035,19.6239,13666.922435414,0
+NEN.US,D,20070105,000000,19.7445,19.7445,19.4453,19.6239,4973.5647336288,0
+NEN.US,D,20070108,000000,19.5628,19.6239,19.5628,19.6239,827.40834603435,0
+NEN.US,D,20070109,000000,19.5628,19.5628,19.5421,19.5421,4557.3287113275,0
+NEN.US,D,20070110,000000,19.5421,19.5421,19.5421,19.5421,2068.0144952291,0
+NEN.US,D,20070111,000000,19.6872,21.1318,19.6872,20.2935,27321.691994266,0
+NEN.US,D,20070112,000000,20.727,20.727,20.168,20.2846,3728.9076255795,0
+NEN.US,D,20070116,000000,20.2885,20.9512,20.2885,20.6519,5798.9476002358,0
+NEN.US,D,20070117,000000,20.7704,20.7704,20.5285,20.5285,3312.6716032783,0
+NEN.US,D,20070118,000000,20.4712,20.5285,20.4712,20.5285,2068.0144952291,0
+NEN.US,D,20070119,000000,20.5285,21.2562,20.5285,21.1318,6213.1581431098,0
+NEN.US,D,20070122,000000,21.1318,21.7381,20.6519,21.04,54655.536865095,0
+NEN.US,D,20070123,000000,21.0173,21.0173,20.7704,20.7704,86537.595789827,0
+NEN.US,D,20070124,000000,20.7565,20.7565,20.41,20.41,3728.9076255795,0
+NEN.US,D,20070125,000000,20.41,20.41,20.41,20.41,827.40834603435,0
+NEN.US,D,20070126,000000,20.5285,20.5285,20.5285,20.5285,418.2615017285,0
+NEN.US,D,20070129,000000,20.649,21.0173,20.649,21.0173,2068.0144952291,0
+NEN.US,D,20070130,000000,21.0143,21.0143,21.0143,21.0143,418.2615017285,0
+NEN.US,D,20070131,000000,21.0173,21.4933,20.8898,21.1298,15734.936930644,0
+NEN.US,D,20070202,000000,21.1318,21.3767,21.1318,21.3767,2483.2377778167,0
+NEN.US,D,20070206,000000,21.4933,22.4618,21.4933,21.7035,108885.72305046,0
+NEN.US,D,20070207,000000,21.7381,21.7381,21.7311,21.7311,1238.5806697675,0
+NEN.US,D,20070208,000000,21.973,21.973,21.4933,21.4933,2068.0144952291,0
+NEN.US,D,20070209,000000,21.3767,21.3767,21.2562,21.2592,1651.7784729278,0
+NEN.US,D,20070212,000000,21.3145,21.3145,21.3145,21.3145,418.2615017285,0
+NEN.US,D,20070213,000000,21.2295,21.3145,20.8474,21.2592,11179.633698743,0
+NEN.US,D,20070215,000000,21.0173,22.4618,20.9512,22.3216,28977.521426047,0
+NEN.US,D,20070216,000000,22.4036,22.4085,22.4007,22.4007,1238.5806697675,0
+NEN.US,D,20070220,000000,22.4007,22.4007,22.0985,22.1262,3728.9076255795,0
+NEN.US,D,20070221,000000,21.978,21.978,21.7381,21.7381,1651.7784729278,0
+NEN.US,D,20070223,000000,21.7381,22.367,21.7381,21.7381,7868.9875748921,0
+NEN.US,D,20070226,000000,21.4933,21.6759,21.3767,21.6759,2897.4483206907,0
+NEN.US,D,20070227,000000,21.7381,21.7381,21.4676,21.7381,1651.7784729278,0
+NEN.US,D,20070228,000000,21.4933,21.821,21.1328,21.7381,11179.633698743,0
+NEN.US,D,20070301,000000,21.6175,21.6175,21.4369,21.4369,4557.3287113275,0
+NEN.US,D,20070307,000000,21.1318,21.1318,20.41,21.0173,9933.9638509803,0
+NEN.US,D,20070308,000000,21.2562,21.2562,21.2532,21.2562,28977.521426047,0
+NEN.US,D,20070313,000000,21.1318,21.1318,20.8898,20.8898,1238.5806697675,0
+NEN.US,D,20070319,000000,20.8563,20.8563,19.7445,20.168,31463.797423006,0
+NEN.US,D,20070320,000000,19.8076,20.2846,19.7445,20.2846,3728.9076255795,0
+NEN.US,D,20070321,000000,20.5058,20.5058,20.5058,20.5058,418.2615017285,0
+NEN.US,D,20070322,000000,20.7447,20.7447,20.7447,20.7447,418.2615017285,0
+NEN.US,D,20070323,000000,20.5058,20.7447,20.41,20.6519,2483.2377778167,0
+NEN.US,D,20070326,000000,20.6272,20.6272,20.6272,20.6272,418.2615017285,0
+NEN.US,D,20070327,000000,20.5166,20.5166,20.2885,20.3487,2483.2377778167,0
+NEN.US,D,20070328,000000,20.252,20.3487,20.252,20.3487,4143.1181684535,0
+NEN.US,D,20070329,000000,20.5285,20.9639,20.2885,20.7704,28570.40006117,0
+NEN.US,D,20070330,000000,20.8898,20.9482,20.5285,20.7674,6627.3686859839,0
+NEN.US,D,20070402,000000,20.413,20.7704,20.41,20.7704,2483.2377778167,0
+NEN.US,D,20070403,000000,20.7704,20.7704,20.7704,20.7704,1651.7784729278,0
+NEN.US,D,20070404,000000,20.5333,20.7734,20.5285,20.7734,4143.1181684535,0
+NEN.US,D,20070405,000000,20.8356,20.8356,20.8356,20.8356,827.40834603435,0
+NEN.US,D,20070409,000000,20.7734,20.7734,20.7734,20.7734,827.40834603435,0
+NEN.US,D,20070410,000000,20.8375,21.0173,20.8356,20.8948,8281.1726383389,0
+NEN.US,D,20070411,000000,20.7704,20.7704,20.7704,20.7704,827.40834603435,0
+NEN.US,D,20070412,000000,20.5285,20.5285,20.5285,20.5285,827.40834603435,0
+NEN.US,D,20070413,000000,20.5285,20.5285,20.5285,20.5285,1651.7784729278,0
+NEN.US,D,20070416,000000,20.5285,20.5285,20.5285,20.5285,418.2615017285,0
+NEN.US,D,20070417,000000,20.5305,20.7674,20.5285,20.7674,4143.1181684535,0
+NEN.US,D,20070418,000000,20.2905,20.6519,20.0506,20.6519,4143.1181684535,0
+NEN.US,D,20070423,000000,20.7704,20.7704,20.7704,20.7704,418.2615017285,0
+NEN.US,D,20070425,000000,20.7704,21.0173,20.7704,21.0173,2483.2377778167,0
+NEN.US,D,20070430,000000,21.0143,21.1298,20.8898,21.1298,6213.1581431098,0
+NEN.US,D,20070503,000000,20.7704,20.7704,20.5285,20.5285,1238.5806697675,0
+NEN.US,D,20070507,000000,20.5285,20.5285,20.5285,20.5285,4143.1181684535,0
+NEN.US,D,20070508,000000,20.2885,20.2885,20.2885,20.2885,1238.5806697675,0
+NEN.US,D,20070509,000000,20.0476,20.168,19.8046,19.8046,23186.67574352,0
+NEN.US,D,20070510,000000,19.9271,19.9271,19.9271,19.9271,3728.9076255795,0
+NEN.US,D,20070511,000000,19.8679,20.2164,19.8679,20.2164,4143.1181684535,0
+NEN.US,D,20070514,000000,20.1079,20.1079,20.0476,20.0476,2897.4483206907,0
+NEN.US,D,20070515,000000,20.168,20.41,20.168,20.2056,7451.7388128773,0
+NEN.US,D,20070516,000000,20.252,20.252,20.252,20.252,2068.0144952291,0
+NEN.US,D,20070522,000000,19.7819,20.168,19.7819,20.168,5798.9476002358,0
+NEN.US,D,20070524,000000,19.9864,20.2885,19.9864,20.2885,5385.7497970755,0
+NEN.US,D,20070525,000000,20.0476,20.168,20.0476,20.0605,3312.6716032783,0
+NEN.US,D,20070529,000000,20.41,20.41,20.41,20.41,8281.1726383389,0
+NEN.US,D,20070530,000000,20.6519,20.6519,20.6519,20.6519,827.40834603435,0
+NEN.US,D,20070531,000000,20.6519,20.6519,20.168,20.6519,5798.9476002358,0
+NEN.US,D,20070601,000000,20.6519,20.6519,20.6519,20.6519,827.40834603435,0
+NEN.US,D,20070607,000000,20.168,20.168,19.3416,19.6823,5385.7497970755,0
+NEN.US,D,20070608,000000,19.3386,19.5628,19.3386,19.3386,26914.570629386,0
+NEN.US,D,20070612,000000,19.2004,19.2004,18.834,18.834,45958.128204454,0
+NEN.US,D,20070613,000000,18.7788,19.5628,18.3552,18.837,18633.397991047,0
+NEN.US,D,20070615,000000,19.3219,20.168,19.3219,20.168,79903.137925849,0
+NEN.US,D,20070618,000000,19.6872,19.6872,19.6872,19.6872,418.2615017285,0
+NEN.US,D,20070619,000000,19.8046,20.3981,19.8046,20.2747,2483.2377778167,0
+NEN.US,D,20070620,000000,20.41,20.41,20.41,20.41,418.2615017285,0
+NEN.US,D,20070621,000000,20.41,20.5285,19.1065,19.8046,11597.895200472,0
+NEN.US,D,20070622,000000,19.8046,20.165,19.8046,20.165,2068.0144952291,0
+NEN.US,D,20070626,000000,20.41,20.41,20.2767,20.2885,4143.1181684535,0
+NEN.US,D,20070627,000000,20.0476,20.0476,20.0476,20.0476,418.2615017285,0
+NEN.US,D,20070628,000000,20.2885,20.2885,20.0733,20.0733,2068.0144952291,0
+NEN.US,D,20070629,000000,19.9271,20.2885,19.9271,20.2885,5798.9476002358,0
+NEN.US,D,20070702,000000,20.2885,20.2885,20.2471,20.2885,24844.53065473,0
+NEN.US,D,20070703,000000,20.2885,20.2885,20.2885,20.2885,418.2615017285,0
+NEN.US,D,20070705,000000,20.2885,20.3487,20.2885,20.3487,51750.999366408,0
+NEN.US,D,20070706,000000,20.2885,20.2885,20.2885,20.2885,11597.895200472,0
+NEN.US,D,20070709,000000,20.5265,20.5265,20.168,20.168,2068.0144952291,0
+NEN.US,D,20070710,000000,20.2885,20.2885,20.2303,20.2303,3312.6716032783,0
+NEN.US,D,20070711,000000,20.2885,20.2885,20.2885,20.2885,827.40834603435,0
+NEN.US,D,20070712,000000,20.0476,20.2303,20.0476,20.2303,1651.7784729278,0
+NEN.US,D,20070713,000000,20.2885,20.41,20.2885,20.2885,15324.777346624,0
+NEN.US,D,20070716,000000,20.5285,20.5285,20.5285,20.5285,4557.3287113275,0
+NEN.US,D,20070718,000000,20.168,20.5058,19.8046,20.5058,43883.024531229,0
+NEN.US,D,20070719,000000,20.5265,20.5265,20.5265,20.5265,418.2615017285,0
+NEN.US,D,20070720,000000,20.4712,20.4712,19.6122,20.0842,5385.7497970755,0
+NEN.US,D,20070723,000000,20.168,20.168,20.168,20.168,2068.0144952291,0
+NEN.US,D,20070724,000000,20.168,20.168,20.0812,20.0812,827.40834603435,0
+NEN.US,D,20070725,000000,20.1079,20.1079,20.1079,20.1079,418.2615017285,0
+NEN.US,D,20070726,000000,19.9271,19.9271,19.5628,19.5628,1238.5806697675,0
+NEN.US,D,20070727,000000,19.4551,19.8046,19.4551,19.8046,4557.3287113275,0
+NEN.US,D,20070730,000000,20.0476,20.0476,19.5628,19.8046,13666.922435414,0
+NEN.US,D,20070731,000000,19.8046,19.8046,19.5628,19.8046,12426.316286219,0
+NEN.US,D,20070801,000000,19.8046,19.8917,19.7819,19.7819,14492.305302021,0
+NEN.US,D,20070802,000000,19.7682,19.7682,19.7682,19.7682,20709.514403986,0
+NEN.US,D,20070803,000000,19.6496,19.6496,19.3249,19.3249,2068.0144952291,0
+NEN.US,D,20070806,000000,19.5628,19.5628,18.9703,19.2992,2897.4483206907,0
+NEN.US,D,20070807,000000,19.0818,19.0818,19.0701,19.0701,1238.5806697675,0
+NEN.US,D,20070808,000000,18.9614,18.9614,18.9614,18.9614,418.2615017285,0
+NEN.US,D,20070810,000000,18.837,18.837,18.837,18.837,418.2615017285,0
+NEN.US,D,20070813,000000,18.5991,18.5991,18.5991,18.5991,418.2615017285,0
+NEN.US,D,20070814,000000,18.7205,18.7205,18.7205,18.7205,827.40834603435,0
+NEN.US,D,20070815,000000,19.0701,19.0701,18.5606,18.5606,9520.76604782,0
+NEN.US,D,20070816,000000,18.1142,18.4786,18.1142,18.1142,13251.699152826,0
+NEN.US,D,20070817,000000,18.2969,18.2969,18.1142,18.1261,30637.401816684,0
+NEN.US,D,20070820,000000,18.1142,18.3552,18.056,18.056,31874.969746738,0
+NEN.US,D,20070821,000000,17.9938,18.1142,17.9819,18.1142,32706.429051627,0
+NEN.US,D,20070822,000000,18.1142,18.1142,18.1142,18.1142,19045.583054494,0
+NEN.US,D,20070823,000000,18.3196,18.3196,18.3196,18.3196,827.40834603435,0
+NEN.US,D,20070824,000000,18.3552,18.3552,18.2357,18.2357,8281.1726383389,0
+NEN.US,D,20070827,000000,18.2357,18.2357,18.1389,18.1389,13666.922435414,0
+NEN.US,D,20070828,000000,18.4786,19.0818,18.4163,18.6563,6213.1581431098,0
+NEN.US,D,20070829,000000,18.5387,18.837,17.9938,18.4163,51336.788823534,0
+NEN.US,D,20070830,000000,18.837,18.9012,17.5356,18.5991,29395.782927776,0
+NEN.US,D,20070831,000000,18.7205,18.837,18.7205,18.837,1238.5806697675,0
+NEN.US,D,20070904,000000,18.5991,18.837,18.5991,18.837,1651.7784729278,0
+NEN.US,D,20070906,000000,18.5991,18.5991,18.5991,18.5991,418.2615017285,0
+NEN.US,D,20070910,000000,18.8133,18.8133,18.8133,18.8133,418.2615017285,0
+NEN.US,D,20070911,000000,18.837,19.0818,18.837,19.0818,3728.9076255795,0
+NEN.US,D,20070912,000000,18.837,18.837,18.837,18.837,1238.5806697675,0
+NEN.US,D,20070913,000000,18.7205,18.837,18.5991,18.834,3312.6716032783,0
+NEN.US,D,20070914,000000,18.9614,18.9614,18.9614,18.9614,418.2615017285,0
+NEN.US,D,20070917,000000,18.9614,18.9614,18.9614,18.9614,418.2615017285,0
+NEN.US,D,20070918,000000,18.9012,18.9012,18.9012,18.9012,418.2615017285,0
+NEN.US,D,20070919,000000,19.0197,19.4453,19.0197,19.4453,17799.913206732,0
+NEN.US,D,20070920,000000,19.4364,19.4364,19.3683,19.3683,14492.305302021,0
+NEN.US,D,20070921,000000,19.1669,19.1669,19.0818,19.0818,1651.7784729278,0
+NEN.US,D,20070924,000000,18.837,18.837,18.837,18.837,2068.0144952291,0
+NEN.US,D,20070925,000000,18.6011,18.6011,18.6011,18.6011,2068.0144952291,0
+NEN.US,D,20070926,000000,18.837,19.7741,17.3183,19.3249,12426.316286219,0
+NEN.US,D,20070927,000000,19.0572,19.0572,19.0572,19.0572,827.40834603435,0
+NEN.US,D,20070928,000000,19.2992,19.2992,19.2992,19.2992,827.40834603435,0
+NEN.US,D,20071001,000000,19.0818,19.0818,18.7205,19.076,3312.6716032783,0
+NEN.US,D,20071002,000000,18.9821,19.2004,18.9821,19.2004,1651.7784729278,0
+NEN.US,D,20071003,000000,19.2004,19.3249,19.1045,19.1045,35186.628610303,0
+NEN.US,D,20071005,000000,18.9614,18.9614,18.6011,18.6011,827.40834603435,0
+NEN.US,D,20071008,000000,19.3249,19.3249,19.3249,19.3249,827.40834603435,0
+NEN.US,D,20071009,000000,19.3099,19.3099,19.3099,19.3099,418.2615017285,0
+NEN.US,D,20071010,000000,19.2992,19.2992,19.2992,19.2992,2068.0144952291,0
+NEN.US,D,20071011,000000,19.2765,19.2765,19.2765,19.2765,2483.2377778167,0
+NEN.US,D,20071012,000000,19.2498,19.2498,19.2113,19.2113,11179.633698743,0
+NEN.US,D,20071016,000000,19.2004,19.2004,19.2004,19.2004,2897.4483206907,0
+NEN.US,D,20071017,000000,18.9614,18.9614,18.9614,18.9614,1238.5806697675,0
+NEN.US,D,20071022,000000,18.8815,18.8815,18.837,18.8815,4557.3287113275,0
+NEN.US,D,20071025,000000,18.837,18.837,18.837,18.837,2068.0144952291,0
+NEN.US,D,20071026,000000,18.8262,18.8262,18.8133,18.8133,5798.9476002358,0
+NEN.US,D,20071029,000000,18.7205,18.7205,18.7205,18.7205,418.2615017285,0
+NEN.US,D,20071030,000000,18.5991,18.5991,18.5991,18.5991,418.2615017285,0
+NEN.US,D,20071031,000000,19.0572,19.4167,19.0572,19.3249,4143.1181684535,0
+NEN.US,D,20071101,000000,19.1777,19.5628,19.1777,19.4483,3728.9076255795,0
+NEN.US,D,20071102,000000,19.3249,19.4453,19.0818,19.0818,3728.9076255795,0
+NEN.US,D,20071105,000000,19.3249,19.5035,19.2004,19.2004,3312.6716032783,0
+NEN.US,D,20071107,000000,19.1984,19.1984,19.1934,19.1934,4143.1181684535,0
+NEN.US,D,20071109,000000,18.7205,18.7205,18.7205,18.7205,418.2615017285,0
+NEN.US,D,20071112,000000,19.3249,19.3249,19.0818,19.0818,5385.7497970755,0
+NEN.US,D,20071115,000000,18.837,18.837,18.837,18.837,418.2615017285,0
+NEN.US,D,20071116,000000,18.8262,18.8262,18.3818,18.5991,6213.1581431098,0
+NEN.US,D,20071119,000000,18.5991,18.5991,18.5764,18.5764,7868.9875748921,0
+NEN.US,D,20071120,000000,18.3552,18.3552,17.7528,17.9938,17387.728143285,0
+NEN.US,D,20071121,000000,17.8753,17.8753,17.8239,17.8486,11179.633698743,0
+NEN.US,D,20071126,000000,17.8486,17.8753,17.8417,17.8417,15324.777346624,0
+NEN.US,D,20071127,000000,17.8358,17.8358,17.6926,17.6926,33119.626854787,0
+NEN.US,D,20071128,000000,17.6304,17.662,17.6097,17.6097,8281.1726383389,0
+NEN.US,D,20071129,000000,17.5109,17.5109,17.4991,17.4991,1238.5806697675,0
+NEN.US,D,20071130,000000,17.9315,17.9464,17.4991,17.4991,14082.145718002,0
+NEN.US,D,20071203,000000,17.5721,17.5721,17.4882,17.4882,14082.145718002,0
+NEN.US,D,20071204,000000,17.5109,17.9315,17.5109,17.8002,16974.530340125,0
+NEN.US,D,20071205,000000,17.6304,17.7528,17.4695,17.583,70803.671598898,0
+NEN.US,D,20071206,000000,17.5593,17.5593,17.3894,17.4832,16561.332536964,0
+NEN.US,D,20071207,000000,17.5109,17.6807,17.4882,17.5109,16148.134733804,0
+NEN.US,D,20071210,000000,17.3894,17.3894,17.1248,17.1248,15734.936930644,0
+NEN.US,D,20071212,000000,17.0399,17.3894,17.0399,17.2077,4143.1181684535,0
+NEN.US,D,20071213,000000,17.2897,18.054,17.2897,17.8121,10761.372197015,0
+NEN.US,D,20071214,000000,17.6926,17.6926,17.6926,17.6926,4973.5647336288,0
+NEN.US,D,20071217,000000,17.6304,17.7528,17.5109,17.7528,9520.76604782,0
+NEN.US,D,20071218,000000,17.6304,17.6304,17.4882,17.4882,17799.913206732,0
+NEN.US,D,20071219,000000,17.4625,17.4625,17.1505,17.1505,6627.3686859839,0
+NEN.US,D,20071220,000000,17.0518,17.0518,17.0281,17.0281,4557.3287113275,0
+NEN.US,D,20071221,000000,17.0063,17.1505,16.7368,16.7368,14905.503105182,0
+NEN.US,D,20071226,000000,16.3656,17.27,16.3656,16.9668,18213.111009892,0
+NEN.US,D,20071227,000000,17.0281,17.0281,16.9047,16.9561,4557.3287113275,0
+NEN.US,D,20071228,000000,16.9294,17.1505,15.939,15.939,46787.562029916,0
+NEN.US,D,20071231,000000,16.2925,16.6656,15.7592,16.5561,86945.72989442,0
+NEN.US,D,20080102,000000,16.5422,17.0281,16.5422,16.88,4973.5647336288,0
+NEN.US,D,20080104,000000,16.877,16.9047,16.877,16.9047,827.40834603435,0
+NEN.US,D,20080107,000000,16.9047,16.9047,16.881,16.881,3728.9076255795,0
+NEN.US,D,20080108,000000,16.5422,17.0281,16.5422,17.0063,20035.02975471,0
+NEN.US,D,20080109,000000,16.881,16.881,16.1819,16.1887,14082.145718002,0
+NEN.US,D,20080110,000000,16.5422,17.0281,16.5363,16.9047,3728.9076255795,0
+NEN.US,D,20080111,000000,16.6182,17.0281,16.6182,16.8927,164366.64278217,0
+NEN.US,D,20080114,000000,17.0281,17.1505,17.0281,17.1505,2897.4483206907,0
+NEN.US,D,20080115,000000,16.6656,16.6656,16.6409,16.6429,16561.332536964,0
+NEN.US,D,20080116,000000,16.6429,16.6656,16.1345,16.6656,6213.1581431098,0
+NEN.US,D,20080117,000000,16.4267,16.4267,16.4267,16.4267,827.40834603435,0
+NEN.US,D,20080118,000000,16.4267,16.4267,16.1819,16.1819,2897.4483206907,0
+NEN.US,D,20080122,000000,16.0021,16.0021,16.0021,16.0021,418.2615017285,0
+NEN.US,D,20080123,000000,16.0624,16.1819,16.0624,16.1819,18121.964435666,0
+NEN.US,D,20080124,000000,16.2451,16.3606,16.2451,16.3606,3728.9076255795,0
+NEN.US,D,20080128,000000,16.5422,16.7862,16.5422,16.7862,5385.7497970755,0
+NEN.US,D,20080129,000000,16.8503,17.0399,16.7862,16.9047,7451.7388128773,0
+NEN.US,D,20080131,000000,16.9047,17.3894,16.9047,17.3894,2068.0144952291,0
+NEN.US,D,20080201,000000,17.7765,17.7765,17.5109,17.5247,16229.153910894,0
+NEN.US,D,20080204,000000,17.7528,17.7528,17.6304,17.6304,827.40834603435,0
+NEN.US,D,20080207,000000,17.8121,19.8195,17.7528,18.837,34780.519985138,0
+NEN.US,D,20080208,000000,18.5634,18.7788,18.5634,18.7788,12009.067524205,0
+NEN.US,D,20080211,000000,18.3996,18.837,18.3996,18.837,14492.305302021,0
+NEN.US,D,20080212,000000,18.9614,19.7188,18.9614,19.3249,6627.3686859839,0
+NEN.US,D,20080213,000000,19.1559,19.1559,17.9315,17.9315,12009.067524205,0
+NEN.US,D,20080214,000000,18.3413,19.3249,17.4151,19.3249,15734.936930644,0
+NEN.US,D,20080219,000000,19.1045,19.1045,19.1045,19.1045,418.2615017285,0
+NEN.US,D,20080220,000000,19.0818,19.3249,18.9012,19.3249,8281.1726383389,0
+NEN.US,D,20080221,000000,19.0818,19.0818,19.0818,19.0818,418.2615017285,0
+NEN.US,D,20080222,000000,18.837,19.1777,18.837,18.9012,11179.633698743,0
+NEN.US,D,20080225,000000,19.0818,19.0818,18.6563,18.9614,20709.514403986,0
+NEN.US,D,20080226,000000,18.5991,19.2498,18.058,19.2498,11597.895200472,0
+NEN.US,D,20080227,000000,19.3683,19.3683,19.1669,19.1669,1651.7784729278,0
+NEN.US,D,20080228,000000,19.0818,19.0818,19.0701,19.0701,2068.0144952291,0
+NEN.US,D,20080229,000000,19.0572,19.0572,19.0572,19.0572,1651.7784729278,0
+NEN.US,D,20080303,000000,19.1559,19.2389,19.1559,19.2241,2483.2377778167,0
+NEN.US,D,20080304,000000,19.0818,19.0818,19.0818,19.0818,418.2615017285,0
+NEN.US,D,20080305,000000,19.3129,19.3249,18.447,18.912,25665.862562483,0
+NEN.US,D,20080306,000000,18.912,19.3099,18.839,18.9614,20709.514403986,0
+NEN.US,D,20080307,000000,18.9367,18.9367,18.9367,18.9367,1651.7784729278,0
+NEN.US,D,20080310,000000,18.9337,19.3683,18.9337,19.3683,6627.3686859839,0
+NEN.US,D,20080311,000000,19.1302,19.1302,19.1302,19.1302,827.40834603435,0
+NEN.US,D,20080312,000000,19.0818,19.381,19.0818,19.381,2068.0144952291,0
+NEN.US,D,20080314,000000,19.1422,19.1422,18.837,18.837,827.40834603435,0
+NEN.US,D,20080317,000000,18.9012,18.9012,18.837,18.837,827.40834603435,0
+NEN.US,D,20080318,000000,18.6563,19.2004,18.6563,18.837,89430.993151664,0
+NEN.US,D,20080319,000000,18.839,18.9249,18.837,18.837,2068.0144952291,0
+NEN.US,D,20080324,000000,18.837,18.837,18.837,18.837,418.2615017285,0
+NEN.US,D,20080325,000000,18.6208,18.6208,18.6208,18.6208,418.2615017285,0
+NEN.US,D,20080326,000000,18.3818,19.3249,18.2357,19.0818,9106.555504946,0
+NEN.US,D,20080327,000000,18.9723,18.9821,18.9614,18.9614,2897.4483206907,0
+NEN.US,D,20080328,000000,18.837,18.9614,18.837,18.9614,2068.0144952291,0
+NEN.US,D,20080331,000000,18.7788,19.1777,18.7788,19.0818,13666.922435414,0
+NEN.US,D,20080401,000000,19.1777,19.3249,19.0818,19.3249,10347.161654141,0
+NEN.US,D,20080402,000000,19.1045,19.1045,18.9614,19.0938,2483.2377778167,0
+NEN.US,D,20080404,000000,18.8646,19.1302,18.5634,19.0197,3728.9076255795,0
+NEN.US,D,20080407,000000,18.8646,19.0818,18.837,19.0197,4143.1181684535,0
+NEN.US,D,20080408,000000,18.7205,18.9614,18.7205,18.9614,1238.5806697675,0
+NEN.US,D,20080415,000000,18.8893,18.8893,18.837,18.837,1036.0327270418,0
+NEN.US,D,20080416,000000,18.9614,18.9614,18.9614,18.9614,418.2615017285,0
+NEN.US,D,20080417,000000,18.7442,18.8646,18.44,18.8646,1651.7784729278,0
+NEN.US,D,20080418,000000,18.7442,18.8646,18.7442,18.8646,1238.5806697675,0
+NEN.US,D,20080423,000000,18.7788,18.7896,18.7788,18.7896,1238.5806697675,0
+NEN.US,D,20080424,000000,19.0818,19.0818,19.0818,19.0818,7868.9875748921,0
+NEN.US,D,20080425,000000,18.8646,19.1045,18.837,19.1045,1238.5806697675,0
+NEN.US,D,20080429,000000,18.8646,18.8646,18.5991,18.5991,2897.4483206907,0
+NEN.US,D,20080430,000000,18.7205,18.7205,18.7205,18.7205,418.2615017285,0
+NEN.US,D,20080505,000000,18.4055,18.5991,18.3552,18.3552,1238.5806697675,0
+NEN.US,D,20080506,000000,18.1389,18.1389,18.1389,18.1389,827.40834603435,0
+NEN.US,D,20080507,000000,17.8753,17.8753,17.8753,17.8753,418.2615017285,0
+NEN.US,D,20080508,000000,17.3864,17.6807,17.3864,17.6304,2068.0144952291,0
+NEN.US,D,20080512,000000,17.8358,17.8753,17.8358,17.8753,827.40834603435,0
+NEN.US,D,20080513,000000,17.9938,18.0895,17.9938,18.0895,1651.7784729278,0
+NEN.US,D,20080515,000000,18.0441,18.1044,18.0441,18.1044,1238.5806697675,0
+NEN.US,D,20080527,000000,17.8753,18.1142,17.8753,18.1142,2068.0144952291,0
+NEN.US,D,20080603,000000,18.0895,18.0895,18.0895,18.0895,1651.7784729278,0
+NEN.US,D,20080609,000000,17.8121,17.8121,17.7528,17.7528,827.40834603435,0
+NEN.US,D,20080611,000000,17.5109,17.6926,17.5109,17.6926,827.40834603435,0
+NEN.US,D,20080612,000000,17.8753,17.8753,17.6304,17.6304,12009.067524205,0
+NEN.US,D,20080616,000000,17.7528,17.7528,17.7528,17.7528,2228.0273699823,0
+NEN.US,D,20080618,000000,17.8753,17.8753,17.8753,17.8753,418.2615017285,0
+NEN.US,D,20080626,000000,18.0895,18.0895,17.6304,17.8121,6213.1581431098,0
+NEN.US,D,20080627,000000,17.8753,17.8753,17.8753,17.8753,2421.4606552854,0
+NEN.US,D,20080630,000000,17.6304,17.8121,17.6304,17.8121,1238.5806697675,0
+NEN.US,D,20080701,000000,17.5721,17.7528,17.3293,17.7528,1651.7784729278,0
+NEN.US,D,20080702,000000,17.7528,17.7528,17.7528,17.7528,1954.5876473027,0
+NEN.US,D,20080707,000000,17.8724,17.8753,17.8724,17.8753,1238.5806697675,0
+NEN.US,D,20080708,000000,17.6304,17.8753,17.5139,17.8724,4641.3861075587,0
+NEN.US,D,20080709,000000,17.8121,17.8121,17.8121,17.8121,827.40834603435,0
+NEN.US,D,20080710,000000,17.7538,17.7538,17.7528,17.7528,1238.5806697675,0
+NEN.US,D,20080715,000000,17.8486,17.8486,17.7281,17.7281,3620.5444762213,0
+NEN.US,D,20080716,000000,17.4527,17.8753,17.3894,17.8753,6213.1581431098,0
+NEN.US,D,20080717,000000,17.9938,17.9938,17.8753,17.8753,2068.0144952291,0
+NEN.US,D,20080721,000000,17.9938,17.9938,17.9938,17.9938,2068.0144952291,0
+NEN.US,D,20080722,000000,18.0895,18.0895,18.0895,18.0895,827.40834603435,0
+NEN.US,D,20080723,000000,18.1142,18.1142,18.1142,18.1142,2897.4483206907,0
+NEN.US,D,20080728,000000,17.8753,17.9938,17.8753,17.9938,827.40834603435,0
+NEN.US,D,20080729,000000,17.6432,18.0895,17.6432,18.0895,14863.980776923,0
+NEN.US,D,20080730,000000,18.1142,18.1142,18.1142,18.1142,2068.0144952291,0
+NEN.US,D,20080731,000000,17.8753,17.9692,17.8753,17.9572,2897.4483206907,0
+NEN.US,D,20080801,000000,17.9938,18.2357,17.9938,18.2357,6213.1581431098,0
+NEN.US,D,20080804,000000,17.8753,18.2327,17.8753,18.2327,4973.5647336288,0
+NEN.US,D,20080805,000000,18.2357,18.2357,18.2357,18.2357,886.1472494248,0
+NEN.US,D,20080806,000000,18.1142,18.533,18.1142,18.4163,22191.152605024,0
+NEN.US,D,20080808,000000,18.3552,18.5764,18.3552,18.4786,6627.3686859839,0
+NEN.US,D,20080812,000000,18.6563,18.6563,18.5991,18.5991,5385.7497970755,0
+NEN.US,D,20080813,000000,18.5991,18.5991,18.5991,18.5991,2897.4483206907,0
+NEN.US,D,20080814,000000,18.4826,19.0572,18.4312,18.837,9933.9638509803,0
+NEN.US,D,20080815,000000,18.8646,18.8646,18.8113,18.8133,6148.3428014377,0
+NEN.US,D,20080818,000000,19.0572,19.0572,19.0572,19.0572,418.2615017285,0
+NEN.US,D,20080819,000000,18.837,18.837,18.837,18.837,418.2615017285,0
+NEN.US,D,20080821,000000,18.8539,18.8539,18.4529,18.837,6213.1581431098,0
+NEN.US,D,20080822,000000,18.837,18.837,18.837,18.837,2483.2377778167,0
+NEN.US,D,20080825,000000,18.837,19.0572,18.6455,18.6455,2068.0144952291,0
+NEN.US,D,20080826,000000,18.4055,18.8893,18.4055,18.8262,3728.9076255795,0
+NEN.US,D,20080827,000000,18.9614,18.9614,18.837,18.8646,1238.5806697675,0
+NEN.US,D,20080828,000000,18.9012,18.9012,18.7788,18.7788,3312.6716032783,0
+NEN.US,D,20080829,000000,18.9012,18.9012,18.9012,18.9012,3478.7609163133,0
+NEN.US,D,20080902,000000,19.0197,19.0345,18.837,19.0197,10615.537678252,0
+NEN.US,D,20080903,000000,19.0276,19.0276,19.0197,19.0197,2376.9001078857,0
+NEN.US,D,20080905,000000,19.2004,19.2004,19.2004,19.2004,418.2615017285,0
+NEN.US,D,20080908,000000,19.2616,19.2616,19.0197,19.2004,7451.7388128773,0
+NEN.US,D,20080909,000000,19.2014,19.2014,19.0818,19.0818,2068.0144952291,0
+NEN.US,D,20080912,000000,18.7205,18.837,18.7205,18.7788,1238.5806697675,0
+NEN.US,D,20080915,000000,18.5991,18.5991,18.5991,18.5991,418.2615017285,0
+NEN.US,D,20080916,000000,18.1626,18.5852,17.9938,18.2357,7535.7962091085,0
+NEN.US,D,20080917,000000,18.2357,18.2357,18.2357,18.2357,1651.7784729278,0
+NEN.US,D,20080918,000000,18.1755,18.1755,18.1755,18.1755,827.40834603435,0
+NEN.US,D,20080919,000000,18.1142,18.1142,18.1142,18.1142,13251.699152826,0
+NEN.US,D,20080922,000000,17.8753,17.8753,17.3894,17.5721,1651.7784729278,0
+NEN.US,D,20080924,000000,17.6304,17.6304,17.6304,17.6304,418.2615017285,0
+NEN.US,D,20080925,000000,17.6304,17.6304,17.6304,17.6304,418.2615017285,0
+NEN.US,D,20080926,000000,17.6304,17.6304,17.4527,17.5139,1651.7784729278,0
+NEN.US,D,20080930,000000,17.27,17.27,16.9047,17.1505,2897.4483206907,0
+NEN.US,D,20081001,000000,17.0873,17.0873,17.0873,17.0873,1238.5806697675,0
+NEN.US,D,20081002,000000,16.5422,16.9047,16.5422,16.6055,6627.3686859839,0
+NEN.US,D,20081003,000000,16.6637,16.6637,16.6637,16.6637,823.35738717983,0
+NEN.US,D,20081006,000000,16.4267,16.4267,14.5062,14.9762,16335.491580825,0
+NEN.US,D,20081007,000000,14.4924,15.7,14.4924,14.9762,14296.846537292,0
+NEN.US,D,20081008,000000,15.2152,15.3138,14.7353,15.2152,4557.3287113275,0
+NEN.US,D,20081009,000000,14.7807,15.7,14.7807,15.459,14905.503105182,0
+NEN.US,D,20081010,000000,15.459,15.8225,15.459,15.8225,7451.7388128773,0
+NEN.US,D,20081013,000000,16.1819,16.3032,16.1819,16.3032,7868.9875748921,0
+NEN.US,D,20081014,000000,16.1819,16.1819,15.939,16.1819,3149.6205093841,0
+NEN.US,D,20081016,000000,15.7,15.939,15.7,15.939,827.40834603435,0
+NEN.US,D,20081017,000000,16.1235,16.1235,14.9762,15.3959,6213.1581431098,0
+NEN.US,D,20081020,000000,15.077,15.702,15.077,15.702,23268.707660324,0
+NEN.US,D,20081021,000000,15.5766,15.5766,14.4943,15.5766,9106.555504946,0
+NEN.US,D,20081022,000000,15.5183,15.5183,14.8814,15.0957,1651.7784729278,0
+NEN.US,D,20081023,000000,15.0355,15.0957,14.914,14.914,2068.0144952291,0
+NEN.US,D,20081024,000000,14.8557,15.1579,14.8557,15.1579,13666.922435414,0
+NEN.US,D,20081027,000000,14.8567,15.1036,14.6118,14.914,4656.5772032631,0
+NEN.US,D,20081028,000000,14.5122,14.8557,14.37,14.7916,15442.255153406,0
+NEN.US,D,20081029,000000,14.7224,14.7916,14.1665,14.6731,13251.699152826,0
+NEN.US,D,20081030,000000,14.8557,14.8557,14.8557,14.8557,418.2615017285,0
+NEN.US,D,20081031,000000,14.9762,14.9861,14.914,14.9861,2202.7088771416,0
+NEN.US,D,20081103,000000,15.2152,15.2152,15.2152,15.2152,418.2615017285,0
+NEN.US,D,20081104,000000,15.459,15.5766,15.459,15.5766,1651.7784729278,0
+NEN.US,D,20081105,000000,15.695,15.695,15.695,15.695,5604.5015752192,0
+NEN.US,D,20081107,000000,15.3425,15.459,15.2152,15.2152,1715.5810748865,0
+NEN.US,D,20081110,000000,15.3375,15.3375,14.8557,14.8557,1651.7784729278,0
+NEN.US,D,20081111,000000,14.6118,14.6118,14.0095,14.37,2483.2377778167,0
+NEN.US,D,20081112,000000,14.6118,14.7916,14.6118,14.7847,1651.7784729278,0
+NEN.US,D,20081113,000000,14.4598,14.7353,14.37,14.3798,3357.232150678,0
+NEN.US,D,20081117,000000,14.4291,14.4341,14.4291,14.4341,8695.3831812129,0
+NEN.US,D,20081118,000000,14.4291,14.4291,14.4035,14.4035,6627.3686859839,0
+NEN.US,D,20081120,000000,14.0905,14.2475,13.5286,14.131,13251.699152826,0
+NEN.US,D,20081121,000000,14.1715,14.4924,13.7617,14.4924,10347.161654141,0
+NEN.US,D,20081124,000000,14.2475,14.2475,14.2475,14.2475,7038.541009717,0
+NEN.US,D,20081125,000000,14.2446,14.2475,14.2446,14.2475,1651.7784729278,0
+NEN.US,D,20081126,000000,14.4924,14.4924,14.2475,14.2475,827.40834603435,0
+NEN.US,D,20081128,000000,13.9394,14.0095,13.9394,14.0095,1018.8161519101,0
+NEN.US,D,20081201,000000,14.1892,14.4291,14.0095,14.0095,5588.2977398012,0
+NEN.US,D,20081204,000000,13.7646,13.7646,13.2512,13.2838,2068.0144952291,0
+NEN.US,D,20081205,000000,13.5267,13.7646,13.5267,13.5267,2068.0144952291,0
+NEN.US,D,20081209,000000,13.4023,13.889,13.4023,13.7646,2483.2377778167,0
+NEN.US,D,20081210,000000,14.0095,14.37,13.5395,13.6461,7217.7959390291,0
+NEN.US,D,20081212,000000,13.6461,13.6461,13.6461,13.6461,827.40834603435,0
+NEN.US,D,20081215,000000,13.5494,13.5494,13.5494,13.5494,827.40834603435,0
+NEN.US,D,20081216,000000,13.6214,13.6461,13.6214,13.6461,827.40834603435,0
+NEN.US,D,20081217,000000,13.6461,13.6461,13.6461,13.6461,418.2615017285,0
+NEN.US,D,20081218,000000,13.4664,13.4664,12.8986,13.0448,6763.0758076101,0
+NEN.US,D,20081219,000000,13.1653,13.2838,13.1653,13.2838,827.40834603435,0
+NEN.US,D,20081226,000000,13.2838,13.2838,13.2838,13.2838,418.2615017285,0
+NEN.US,D,20081229,000000,13.0419,13.1653,13.0419,13.1653,1651.7784729278,0
+NEN.US,D,20081231,000000,13.0873,13.109,13.0873,13.109,1651.7784729278,0
+NEN.US,D,20090102,000000,13.3539,13.3539,13.3539,13.3539,418.2615017285,0
+NEN.US,D,20090106,000000,13.583,13.583,13.583,13.583,2068.0144952291,0
+NEN.US,D,20090107,000000,13.5267,13.7074,13.5267,13.7074,1238.5806697675,0
+NEN.US,D,20090114,000000,13.4664,13.583,13.2225,13.583,3728.9076255795,0
+NEN.US,D,20090115,000000,13.0419,13.0419,13.0419,13.0419,827.40834603435,0
+NEN.US,D,20090116,000000,12.8018,12.8018,12.4395,12.4395,1651.7784729278,0
+NEN.US,D,20090120,000000,12.0801,13.4783,11.3524,13.2838,17799.913206732,0
+NEN.US,D,20090123,000000,13.6461,13.6461,13.6461,13.6461,418.2615017285,0
+NEN.US,D,20090202,000000,13.0576,13.4664,13.0419,13.4664,2068.0144952291,0
+NEN.US,D,20090205,000000,13.4023,13.4023,13.4023,13.4023,418.2615017285,0
+NEN.US,D,20090209,000000,13.3202,13.3202,13.2107,13.2107,922.60587911542,0
+NEN.US,D,20090210,000000,13.2838,13.2838,13.2838,13.2838,4143.1181684535,0
+NEN.US,D,20090211,000000,13.2719,13.2838,13.2719,13.2838,5798.9476002358,0
+NEN.US,D,20090212,000000,13.2838,13.2838,13.2838,13.2838,418.2615017285,0
+NEN.US,D,20090218,000000,13.2838,13.2838,13.2838,13.2838,5385.7497970755,0
+NEN.US,D,20090223,000000,13.0419,13.0419,12.9213,12.9213,827.40834603435,0
+NEN.US,D,20090224,000000,12.6795,12.6795,12.3783,12.3783,827.40834603435,0
+NEN.US,D,20090225,000000,12.561,12.561,12.3181,12.3181,827.40834603435,0
+NEN.US,D,20090226,000000,12.6795,13.6491,12.6795,13.2611,4187.6787158532,0
+NEN.US,D,20090227,000000,12.8986,12.8986,12.8986,12.8986,418.2615017285,0
+NEN.US,D,20090302,000000,12.5492,12.5492,12.5492,12.5492,418.2615017285,0
+NEN.US,D,20090303,000000,12.1838,12.1838,11.8234,12.1719,1651.7784729278,0
+NEN.US,D,20090304,000000,11.9359,12.0781,10.8725,11.8352,36395.839828376,0
+NEN.US,D,20090305,000000,11.7148,12.0159,11.5824,12.0159,8281.1726383389,0
+NEN.US,D,20090306,000000,11.6525,11.6525,11.6525,11.6525,4143.1181684535,0
+NEN.US,D,20090309,000000,11.2912,11.5943,11.2912,11.5943,12426.316286219,0
+NEN.US,D,20090310,000000,11.4314,11.9557,11.4314,11.9557,903.36382455648,0
+NEN.US,D,20090311,000000,11.6041,11.6041,11.2576,11.5943,2897.4483206907,0
+NEN.US,D,20090312,000000,11.0759,11.9557,10.8725,11.9557,5798.9476002358,0
+NEN.US,D,20090313,000000,12.3181,12.3181,11.9577,12.0781,3859.5510486376,0
+NEN.US,D,20090319,000000,12.4395,12.8018,12.0515,12.0515,6216.1963622507,0
+NEN.US,D,20090323,000000,12.0515,12.3181,12.0446,12.0515,14492.305302021,0
+NEN.US,D,20090324,000000,12.6795,12.6795,12.3241,12.3241,827.40834603435,0
+NEN.US,D,20090325,000000,12.3201,12.6192,11.6012,12.3211,4557.3287113275,0
+NEN.US,D,20090326,000000,12.6795,13.1416,12.6795,12.7771,1651.7784729278,0
+NEN.US,D,20090327,000000,12.4158,12.4158,12.4158,12.4158,418.2615017285,0
+NEN.US,D,20090330,000000,12.561,12.6666,12.3181,12.3181,4143.1181684535,0
+NEN.US,D,20090331,000000,12.5056,13.114,12.4425,12.9243,5798.9476002358,0
+NEN.US,D,20090401,000000,13.2087,13.2087,12.5965,13.1653,2483.2377778167,0
+NEN.US,D,20090403,000000,13.4764,13.4764,13.0764,13.0764,827.40834603435,0
+NEN.US,D,20090406,000000,13.4764,13.4764,12.8522,12.8522,827.40834603435,0
+NEN.US,D,20090408,000000,13.2868,13.5267,13.2838,13.5267,1238.5806697675,0
+NEN.US,D,20090414,000000,13.889,13.889,13.889,13.889,418.2615017285,0
+NEN.US,D,20090415,000000,13.7775,13.7775,13.7775,13.7775,418.2615017285,0
+NEN.US,D,20090416,000000,14.2475,14.2475,14.2475,14.2475,418.2615017285,0
+NEN.US,D,20090421,000000,13.889,13.889,13.889,13.889,418.2615017285,0
+NEN.US,D,20090422,000000,14.6118,14.6118,14.2475,14.2475,827.40834603435,0
+NEN.US,D,20090423,000000,13.889,13.889,13.889,13.889,418.2615017285,0
+NEN.US,D,20090427,000000,13.5267,13.5267,13.5267,13.5267,418.2615017285,0
+NEN.US,D,20090428,000000,13.2689,13.2719,13.2689,13.2719,827.40834603435,0
+NEN.US,D,20090429,000000,13.889,13.891,13.5286,13.891,1651.7784729278,0
+NEN.US,D,20090430,000000,13.5385,13.6461,13.2838,13.6461,1238.5806697675,0
+NEN.US,D,20090504,000000,13.2838,14.4905,13.2838,14.4905,2068.0144952291,0
+NEN.US,D,20090506,000000,14.5052,14.6118,14.5052,14.6118,1651.7784729278,0
+NEN.US,D,20090507,000000,14.2475,14.2475,14.2475,14.2475,418.2615017285,0
+NEN.US,D,20090511,000000,14.0095,14.0095,14.0095,14.0095,418.2615017285,0
+NEN.US,D,20090514,000000,13.6461,13.6461,13.2838,13.2838,827.40834603435,0
+NEN.US,D,20090515,000000,13.0093,13.0201,11.6694,12.9213,8361.1790757156,0
+NEN.US,D,20090518,000000,13.2334,13.2334,13.2334,13.2334,418.2615017285,0
+NEN.US,D,20090520,000000,12.9213,12.9213,12.9213,12.9213,418.2615017285,0
+NEN.US,D,20090521,000000,12.561,12.561,12.3398,12.3398,1238.5806697675,0
+NEN.US,D,20090526,000000,12.7032,13.0666,12.7032,12.7032,1238.5806697675,0
+NEN.US,D,20090601,000000,13.0666,13.0666,12.7032,12.9451,1238.5806697675,0
+NEN.US,D,20090603,000000,12.8018,12.8018,12.5857,12.5857,827.40834603435,0
+NEN.US,D,20090608,000000,12.5857,12.5857,12.561,12.561,1238.5806697675,0
+NEN.US,D,20090610,000000,13.0419,14.2475,12.8789,12.8789,11597.895200472,0
+NEN.US,D,20090615,000000,12.2263,12.2263,12.2263,12.2263,418.2615017285,0
+NEN.US,D,20090616,000000,12.0781,12.0781,11.3119,11.9655,11199.888493015,0
+NEN.US,D,20090617,000000,11.9557,12.0781,11.9557,12.0781,1238.5806697675,0
+NEN.US,D,20090618,000000,11.8974,12.0781,11.8352,12.0781,2897.4483206907,0
+NEN.US,D,20090619,000000,12.1976,12.1976,12.1976,12.1976,418.2615017285,0
+NEN.US,D,20090622,000000,11.8352,11.9557,11.8352,11.9557,2483.2377778167,0
+NEN.US,D,20090623,000000,12.1719,12.1838,12.1719,12.1838,2483.2377778167,0
+NEN.US,D,20090625,000000,12.561,12.561,12.1364,12.3181,3312.6716032783,0
+NEN.US,D,20090629,000000,12.1364,12.1364,12.1364,12.1364,418.2615017285,0
+NEN.US,D,20090630,000000,12.4395,12.4395,12.4395,12.4395,418.2615017285,0
+NEN.US,D,20090701,000000,12.4395,12.8018,12.3783,12.3783,2398.1676418719,0
+NEN.US,D,20090706,000000,12.1838,12.1838,12.1364,12.1364,827.40834603435,0
+NEN.US,D,20090713,000000,12.1976,12.1976,12.1976,12.1976,418.2615017285,0
+NEN.US,D,20090715,000000,12.1976,12.1976,12.1976,12.1976,1238.5806697675,0
+NEN.US,D,20090716,000000,12.4395,12.561,12.4395,12.561,8695.3831812129,0
+NEN.US,D,20090717,000000,12.1364,12.4366,12.1364,12.4366,1651.7784729278,0
+NEN.US,D,20090720,000000,12.0781,12.4395,12.0781,12.4395,1238.5806697675,0
+NEN.US,D,20090721,000000,12.0781,12.0781,12.0781,12.0781,418.2615017285,0
+NEN.US,D,20090723,000000,12.3181,12.3181,12.3181,12.3181,418.2615017285,0
+NEN.US,D,20090727,000000,12.0465,12.0781,12.0465,12.0781,2732.3717473692,0
+NEN.US,D,20090728,000000,11.854,12.1838,11.854,12.1719,1238.5806697675,0
+NEN.US,D,20090729,000000,12.0308,12.0308,12.0308,12.0308,418.2615017285,0
+NEN.US,D,20090730,000000,12.0781,12.3181,12.0781,12.3181,827.40834603435,0
+NEN.US,D,20090731,000000,12.5205,12.5353,12.5205,12.5353,1238.5806697675,0
+NEN.US,D,20090804,000000,12.3181,12.561,12.3181,12.561,827.40834603435,0
+NEN.US,D,20090805,000000,12.561,12.561,12.561,12.561,2483.2377778167,0
+NEN.US,D,20090806,000000,12.3783,12.3783,12.3783,12.3783,418.2615017285,0
+NEN.US,D,20090807,000000,12.6192,12.8018,12.6192,12.8018,1238.5806697675,0
+NEN.US,D,20090810,000000,13.0419,13.0419,12.5729,12.5729,827.40834603435,0
+NEN.US,D,20090811,000000,12.562,12.562,12.562,12.562,418.2615017285,0
+NEN.US,D,20090812,000000,12.6192,12.6192,11.3524,12.561,2176.3776445873,0
+NEN.US,D,20090813,000000,12.561,12.6666,12.561,12.6666,827.40834603435,0
+NEN.US,D,20090817,000000,12.6795,12.6795,12.6795,12.6795,418.2615017285,0
+NEN.US,D,20090818,000000,12.3181,12.8018,12.3181,12.8018,2483.2377778167,0
+NEN.US,D,20090820,000000,12.9846,12.9846,12.9846,12.9846,418.2615017285,0
+NEN.US,D,20090821,000000,12.9213,13.3459,12.9213,13.3439,3312.6716032783,0
+NEN.US,D,20090826,000000,13.5741,13.5741,13.2838,13.2838,2483.2377778167,0
+NEN.US,D,20090831,000000,13.1653,13.2838,13.0419,13.0419,3728.9076255795,0
+NEN.US,D,20090901,000000,13.0419,13.0419,12.8018,13.0419,2897.4483206907,0
+NEN.US,D,20090903,000000,13.0419,13.0419,13.0419,13.0419,827.40834603435,0
+NEN.US,D,20090904,000000,13.2838,13.6461,12.8365,13.6461,2068.0144952291,0
+NEN.US,D,20090908,000000,13.2838,13.5267,13.2838,13.4023,2068.0144952291,0
+NEN.US,D,20090910,000000,13.5267,13.5267,13.5267,13.5267,2068.0144952291,0
+NEN.US,D,20090914,000000,13.2838,13.2838,13.2838,13.2838,418.2615017285,0
+NEN.US,D,20090915,000000,13.5267,13.7646,13.2838,13.3459,2068.0144952291,0
+NEN.US,D,20090916,000000,13.4023,13.7646,13.4023,13.7646,1445.1795713477,0
+NEN.US,D,20090918,000000,13.7646,13.7646,13.7646,13.7646,418.2615017285,0
+NEN.US,D,20090921,000000,13.889,13.889,13.889,13.889,418.2615017285,0
+NEN.US,D,20090923,000000,13.5267,13.7646,13.428,13.7646,1238.5806697675,0
+NEN.US,D,20090924,000000,13.6461,13.6461,13.6461,13.6461,418.2615017285,0
+NEN.US,D,20090925,000000,13.5267,13.6955,13.5267,13.6955,827.40834603435,0
+NEN.US,D,20090930,000000,13.6461,13.889,13.6461,13.6461,2151.0591517466,0
+NEN.US,D,20091001,000000,13.4023,13.4023,13.4023,13.4023,418.2615017285,0
+NEN.US,D,20091002,000000,13.2838,13.2838,13.2838,13.2838,827.40834603435,0
+NEN.US,D,20091006,000000,13.2838,13.2838,13.1653,13.1653,827.40834603435,0
+NEN.US,D,20091008,000000,13.0419,13.1653,12.6795,12.9213,2483.2377778167,0
+NEN.US,D,20091009,000000,12.8018,12.8018,12.8018,12.8018,418.2615017285,0
+NEN.US,D,20091013,000000,12.8018,12.8018,12.4306,12.5876,6213.1581431098,0
+NEN.US,D,20091014,000000,12.6795,12.7961,12.6192,12.7961,2483.2377778167,0
+NEN.US,D,20091015,000000,12.6212,12.8018,12.6212,12.7961,1651.7784729278,0
+NEN.US,D,20091016,000000,12.9106,13.0043,12.9106,13.0043,1238.5806697675,0
+NEN.US,D,20091019,000000,12.8018,13.0043,12.8018,13.0043,3312.6716032783,0
+NEN.US,D,20091020,000000,12.9846,12.9846,12.9846,12.9846,827.40834603435,0
+NEN.US,D,20091022,000000,12.8158,12.8158,12.561,12.561,4143.1181684535,0
+NEN.US,D,20091023,000000,12.8018,12.8612,12.7998,12.8612,4130.96529189,0
+NEN.US,D,20091026,000000,13.0419,13.0419,13.0419,13.0419,3728.9076255795,0
+NEN.US,D,20091027,000000,12.9213,12.9213,12.9213,12.9213,827.40834603435,0
+NEN.US,D,20091028,000000,12.6795,12.6795,12.3181,12.3181,2068.0144952291,0
+NEN.US,D,20091029,000000,12.561,12.8018,12.561,12.8018,4557.3287113275,0
+NEN.US,D,20091102,000000,12.561,12.561,12.561,12.561,2897.4483206907,0
+NEN.US,D,20091103,000000,12.561,12.561,12.4899,12.4899,827.40834603435,0
+NEN.US,D,20091104,000000,12.7427,12.7427,12.3802,12.7427,3103.0344825572,0
+NEN.US,D,20091105,000000,12.7427,12.7427,12.7427,12.7427,1651.7784729278,0
+NEN.US,D,20091106,000000,12.716,12.716,12.716,12.716,418.2615017285,0
+NEN.US,D,20091109,000000,12.7427,12.9213,12.7427,12.9213,7621.8790847669,0
+NEN.US,D,20091111,000000,13.1653,13.1653,13.1653,13.1653,827.40834603435,0
+NEN.US,D,20091112,000000,13.2838,13.3696,13.0764,13.3696,14082.145718002,0
+NEN.US,D,20091113,000000,13.5267,13.5267,13.2838,13.2838,827.40834603435,0
+NEN.US,D,20091116,000000,13.5237,13.5267,13.5237,13.5267,827.40834603435,0
+NEN.US,D,20091117,000000,13.5237,13.5267,13.5237,13.5267,4143.1181684535,0
+NEN.US,D,20091118,000000,13.341,13.5237,13.341,13.5237,827.40834603435,0
+NEN.US,D,20091119,000000,13.2838,13.2838,13.2838,13.2838,418.2615017285,0
+NEN.US,D,20091124,000000,13.2975,13.2975,12.7771,12.7801,14492.305302021,0
+NEN.US,D,20091125,000000,12.8018,13.2581,12.7427,12.7427,8229.5229129439,0
+NEN.US,D,20091130,000000,13.0419,13.0419,12.2578,12.2578,9106.555504946,0
+NEN.US,D,20091201,000000,12.1532,12.4395,11.8352,12.4395,10918.346852628,0
+NEN.US,D,20091203,000000,12.3181,12.561,11.9083,11.9083,4759.8766540532,0
+NEN.US,D,20091204,000000,12.1976,12.1976,12.1976,12.1976,418.2615017285,0
+NEN.US,D,20091208,000000,12.3181,12.3181,12.3181,12.3181,418.2615017285,0
+NEN.US,D,20091209,000000,12.1364,12.3181,12.0781,12.3181,1445.1795713477,0
+NEN.US,D,20091210,000000,12.3181,12.8018,12.3181,12.8018,2068.0144952291,0
+NEN.US,D,20091214,000000,12.3832,12.3832,12.3832,12.3832,827.40834603435,0
+NEN.US,D,20091215,000000,12.4968,12.4968,12.4395,12.4395,1238.5806697675,0
+NEN.US,D,20091216,000000,12.3181,12.3181,12.3181,12.3181,827.40834603435,0
+NEN.US,D,20091218,000000,12.1976,12.2026,12.0781,12.1364,2483.2377778167,0
+NEN.US,D,20091223,000000,12.1364,12.1364,12.1364,12.1364,827.40834603435,0
+NEN.US,D,20091224,000000,12.3181,12.3181,12.3181,12.3181,827.40834603435,0
+NEN.US,D,20091228,000000,12.561,12.8018,12.561,12.8018,1246.6825874765,0
+NEN.US,D,20091229,000000,12.8018,12.8018,12.8018,12.8018,1238.5806697675,0
+NEN.US,D,20091230,000000,12.6795,12.6795,12.6795,12.6795,418.2615017285,0
+NEN.US,D,20091231,000000,12.328,12.6795,12.328,12.6795,2068.0144952291,0
+NEN.US,D,20100104,000000,12.7427,13.189,12.7427,13.189,5385.7497970755,0
+NEN.US,D,20100105,000000,13.5267,13.5622,13.5267,13.5494,25665.862562483,0
+NEN.US,D,20100106,000000,13.5494,13.5494,13.5494,13.5494,418.2615017285,0
+NEN.US,D,20100108,000000,13.5385,14.0441,13.2975,13.6402,8695.3831812129,0
+NEN.US,D,20100112,000000,13.5267,13.9237,13.5267,13.8773,2279.6770953774,0
+NEN.US,D,20100114,000000,13.5237,13.7646,13.5237,13.7646,827.40834603435,0
+NEN.US,D,20100119,000000,13.0666,13.5059,13.0666,13.5059,3773.4681729792,0
+NEN.US,D,20100120,000000,13.2838,13.2838,13.2838,13.2838,1238.5806697675,0
+NEN.US,D,20100122,000000,13.0419,13.1653,13.0419,13.1653,3312.6716032783,0
+NEN.US,D,20100125,000000,13.1653,13.3589,13.1465,13.1465,3312.6716032783,0
+NEN.US,D,20100126,000000,12.9213,12.9213,12.9213,12.9213,418.2615017285,0
+NEN.US,D,20100129,000000,13.2838,13.2838,13.2838,13.2838,418.2615017285,0
+NEN.US,D,20100201,000000,13.5267,13.5267,13.5267,13.5267,1651.7784729278,0
+NEN.US,D,20100202,000000,13.2838,13.2838,13.2838,13.2838,1951.5494281618,0
+NEN.US,D,20100205,000000,12.9213,12.9213,12.9213,12.9213,418.2615017285,0
+NEN.US,D,20100208,000000,12.9213,12.9213,12.9213,12.9213,1845.2117582308,0
+NEN.US,D,20100209,000000,12.9964,12.9964,12.9964,12.9964,418.2615017285,0
+NEN.US,D,20100211,000000,13.03,13.03,13.03,13.03,418.2615017285,0
+NEN.US,D,20100219,000000,13.0419,13.0419,13.0419,13.0419,418.2615017285,0
+NEN.US,D,20100222,000000,12.8492,12.8492,12.8235,12.8235,827.40834603435,0
+NEN.US,D,20100223,000000,12.8018,12.8018,12.8018,12.8018,827.40834603435,0
+NEN.US,D,20100224,000000,13.0419,13.0419,13.0419,13.0419,1238.5806697675,0
+NEN.US,D,20100226,000000,12.8739,12.8739,12.8739,12.8739,418.2615017285,0
+NEN.US,D,20100301,000000,13.114,13.5267,13.114,13.5267,16974.530340125,0
+NEN.US,D,20100302,000000,13.7646,13.7646,13.5267,13.5267,8281.1726383389,0
+NEN.US,D,20100303,000000,13.4023,13.4023,13.2838,13.2838,1238.5806697675,0
+NEN.US,D,20100305,000000,13.7646,13.7646,13.7646,13.7646,1238.5806697675,0
+NEN.US,D,20100308,000000,13.816,13.816,13.2917,13.6955,7038.541009717,0
+NEN.US,D,20100309,000000,13.889,13.889,13.889,13.889,1651.7784729278,0
+NEN.US,D,20100310,000000,13.9364,13.9364,13.7646,13.889,2068.0144952291,0
+NEN.US,D,20100311,000000,13.7321,13.7321,13.7321,13.7321,418.2615017285,0
+NEN.US,D,20100312,000000,13.3589,13.3796,13.2838,13.3796,2279.6770953774,0
+NEN.US,D,20100315,000000,13.6214,13.6214,13.0419,13.4911,3312.6716032783,0
+NEN.US,D,20100316,000000,13.7321,13.7321,13.7321,13.7321,827.40834603435,0
+NEN.US,D,20100317,000000,14.0036,14.131,13.8299,14.131,7199.5666241839,0
+NEN.US,D,20100318,000000,14.4924,14.7293,14.131,14.37,4977.6156924832,0
+NEN.US,D,20100319,000000,14.6118,14.6118,14.6118,14.6118,418.2615017285,0
+NEN.US,D,20100322,000000,14.4924,14.4924,14.4924,14.4924,2068.0144952291,0
+NEN.US,D,20100323,000000,14.6731,14.6731,14.6731,14.6731,418.2615017285,0
+NEN.US,D,20100324,000000,15.0957,15.0957,14.4924,14.5881,8219.3955158075,0
+NEN.US,D,20100325,000000,14.5881,14.5881,14.5881,14.5881,7038.541009717,0
+NEN.US,D,20100326,000000,14.7353,14.9595,14.7293,14.9595,5798.9476002358,0
+NEN.US,D,20100329,000000,15.3375,15.3375,15.0957,15.0957,827.40834603435,0
+NEN.US,D,20100330,000000,15.4669,15.5766,15.2665,15.5766,1651.7784729278,0
+NEN.US,D,20100331,000000,15.7,16.4247,15.7,16.4247,2483.2377778167,0
+NEN.US,D,20100405,000000,15.7,15.7,15.459,15.459,1651.7784729278,0
+NEN.US,D,20100406,000000,15.7,15.7,15.5183,15.5183,827.40834603435,0
+NEN.US,D,20100407,000000,15.462,15.5183,15.462,15.5183,1651.7784729278,0
+NEN.US,D,20100408,000000,15.7,15.9153,15.7,15.9153,1238.5806697675,0
+NEN.US,D,20100409,000000,15.7,15.7,15.3395,15.3395,827.40834603435,0
+NEN.US,D,20100413,000000,15.3375,15.3375,15.3375,15.3375,418.2615017285,0
+NEN.US,D,20100414,000000,15.7,15.939,15.7,15.939,827.40834603435,0
+NEN.US,D,20100421,000000,15.5766,15.5766,15.2152,15.2152,827.40834603435,0
+NEN.US,D,20100422,000000,15.697,15.697,15.697,15.697,418.2615017285,0
+NEN.US,D,20100426,000000,15.939,15.939,15.939,15.939,827.40834603435,0
+NEN.US,D,20100428,000000,15.5766,15.5766,15.5766,15.5766,827.40834603435,0
+NEN.US,D,20100429,000000,15.7,16.6538,15.7,16.6538,3312.6716032783,0
+NEN.US,D,20100430,000000,16.6656,16.6656,16.6656,16.6656,418.2615017285,0
+NEN.US,D,20100503,000000,16.6656,16.9047,16.5452,16.9047,4557.3287113275,0
+NEN.US,D,20100504,000000,16.5422,16.5422,15.939,15.939,4173.5003598624,0
+NEN.US,D,20100506,000000,16.4267,16.4267,13.3312,14.8784,5798.9476002358,0
+NEN.US,D,20100507,000000,15.1579,15.1579,15.1579,15.1579,2068.0144952291,0
+NEN.US,D,20100510,000000,15.459,15.459,15.459,15.459,418.2615017285,0
+NEN.US,D,20100512,000000,15.928,15.928,14.4924,15.6882,2897.4483206907,0
+NEN.US,D,20100513,000000,15.3258,15.3258,15.3258,15.3258,418.2615017285,0
+NEN.US,D,20100517,000000,14.9712,14.9712,14.9712,14.9712,491.17876110974,0
+NEN.US,D,20100518,000000,14.9624,14.9772,14.9624,14.9762,2068.0144952291,0
+NEN.US,D,20100525,000000,14.6118,14.6118,14.6118,14.6118,2068.0144952291,0
+NEN.US,D,20100527,000000,14.9762,14.9762,14.9742,14.9742,827.40834603435,0
+NEN.US,D,20100601,000000,14.7353,14.7353,14.7353,14.7353,418.2615017285,0
+NEN.US,D,20100602,000000,14.9624,14.9762,14.7413,14.9762,1238.5806697675,0
+NEN.US,D,20100603,000000,14.7353,15.3375,14.7353,15.3375,827.40834603435,0
+NEN.US,D,20100604,000000,14.9762,14.9762,14.9762,14.9762,418.2615017285,0
+NEN.US,D,20100608,000000,14.9258,14.9742,14.6118,14.9742,1238.5806697675,0
+NEN.US,D,20100609,000000,14.9762,15.0957,14.9762,15.0957,1238.5806697675,0
+NEN.US,D,20100610,000000,15.4462,15.4462,15.4462,15.4462,418.2615017285,0
+NEN.US,D,20100615,000000,15.2784,15.6378,15.2784,15.6378,1238.5806697675,0
+NEN.US,D,20100616,000000,15.6783,15.6802,15.4837,15.6802,35602.864632605,0
+NEN.US,D,20100618,000000,15.7,15.7,15.5766,15.5766,827.40834603435,0
+NEN.US,D,20100621,000000,15.3375,15.3375,14.6879,14.9762,7868.9875748921,0
+NEN.US,D,20100622,000000,15.0957,15.0957,15.0957,15.0957,418.2615017285,0
+NEN.US,D,20100623,000000,14.9792,14.9792,14.9792,14.9792,827.40834603435,0
+NEN.US,D,20100628,000000,14.9762,14.9762,14.3937,14.756,1651.7784729278,0
+NEN.US,D,20100629,000000,15.2369,15.7,14.285,14.4924,16485.377058442,0
+NEN.US,D,20100701,000000,14.4431,14.4687,14.4431,14.4687,827.40834603435,0
+NEN.US,D,20100702,000000,14.3937,14.4924,14.3937,14.3937,3312.6716032783,0
+NEN.US,D,20100706,000000,14.3937,14.6375,14.3493,14.4924,3312.6716032783,0
+NEN.US,D,20100707,000000,14.3937,14.8054,14.3937,14.8054,2897.4483206907,0
+NEN.US,D,20100708,000000,14.9258,14.9258,14.446,14.6118,2483.2377778167,0
+NEN.US,D,20100709,000000,14.4687,14.7096,14.4687,14.7096,827.40834603435,0
+NEN.US,D,20100712,000000,15.0957,15.0957,14.5644,14.6829,2483.2377778167,0
+NEN.US,D,20100713,000000,15.0355,15.0355,14.4924,14.7353,1651.7784729278,0
+NEN.US,D,20100714,000000,14.7353,14.7353,14.7353,14.7353,1238.5806697675,0
+NEN.US,D,20100715,000000,14.7353,14.7353,14.7353,14.7353,418.2615017285,0
+NEN.US,D,20100716,000000,15.0848,15.1115,14.3937,14.3937,4557.3287113275,0
+NEN.US,D,20100720,000000,14.3967,14.7323,14.3937,14.7323,1651.7784729278,0
+NEN.US,D,20100722,000000,14.7916,14.7916,14.7916,14.7916,418.2615017285,0
+NEN.US,D,20100723,000000,14.9762,14.9762,14.9762,14.9762,1651.7784729278,0
+NEN.US,D,20100726,000000,15.0957,15.0957,15.0957,15.0957,418.2615017285,0
+NEN.US,D,20100727,000000,14.7383,14.7383,14.7383,14.7383,827.40834603435,0
+NEN.US,D,20100728,000000,15.1579,15.459,15.0957,15.459,1651.7784729278,0
+NEN.US,D,20100730,000000,15.459,15.6398,14.8913,15.3959,3312.6716032783,0
+NEN.US,D,20100802,000000,15.6398,15.6398,15.6398,15.6398,1651.7784729278,0
+NEN.US,D,20100804,000000,15.2152,15.5746,15.2152,15.5746,2483.2377778167,0
+NEN.US,D,20100806,000000,15.2142,15.4837,15.2142,15.2547,2068.0144952291,0
+NEN.US,D,20100809,000000,14.8982,15.072,14.517,15.072,3728.9076255795,0
+NEN.US,D,20100810,000000,15.2033,15.2033,14.4924,14.5516,10347.161654141,0
+NEN.US,D,20100811,000000,14.2475,14.8173,14.2475,14.4924,6213.1581431098,0
+NEN.US,D,20100813,000000,14.4875,14.7096,14.4875,14.7096,2690.8494191105,0
+NEN.US,D,20100818,000000,14.9624,15.227,14.9624,15.227,6424.8207432581,0
+NEN.US,D,20100819,000000,14.4924,14.7353,14.131,14.7146,7055.7575848487,0
+NEN.US,D,20100820,000000,14.836,14.836,14.836,14.836,418.2615017285,0
+NEN.US,D,20100823,000000,15.072,15.072,14.7126,14.7126,1238.5806697675,0
+NEN.US,D,20100825,000000,14.8054,14.8054,14.8054,14.8054,827.40834603435,0
+NEN.US,D,20100827,000000,14.8557,14.8557,14.8557,14.8557,418.2615017285,0
+NEN.US,D,20100831,000000,15.1421,15.1421,14.5566,14.7916,4557.3287113275,0
+NEN.US,D,20100901,000000,14.7916,15.3742,14.7916,15.1441,5385.7497970755,0
+NEN.US,D,20100902,000000,15.3939,15.3939,15.3939,15.3939,418.2615017285,0
+NEN.US,D,20100903,000000,15.3959,15.7,15.3959,15.7,6213.1581431098,0
+NEN.US,D,20100907,000000,15.3959,15.3959,15.3959,15.3959,418.2615017285,0
+NEN.US,D,20100908,000000,15.7,15.7,15.3959,15.3959,2068.0144952291,0
+NEN.US,D,20100913,000000,15.227,15.2784,14.8557,15.2784,1238.5806697675,0
+NEN.US,D,20100914,000000,14.8094,15.2784,14.7176,15.2784,7535.7962091085,0
+NEN.US,D,20100915,000000,15.0355,15.3939,15.0355,15.3939,1651.7784729278,0
+NEN.US,D,20100916,000000,15.23,15.23,15.224,15.224,1367.1986133983,0
+NEN.US,D,20100917,000000,15.4462,15.4462,15.4462,15.4462,827.40834603435,0
+NEN.US,D,20100920,000000,15.4462,15.8372,15.236,15.8372,5798.9476002358,0
+NEN.US,D,20100921,000000,15.2152,15.7,15.2152,15.5766,2620.9703788701,0
+NEN.US,D,20100922,000000,15.7346,15.7346,15.7346,15.7346,1238.5806697675,0
+NEN.US,D,20100927,000000,15.7,15.8085,15.5766,15.8085,1238.5806697675,0
+NEN.US,D,20100928,000000,15.697,15.7,15.3425,15.7,1651.7784729278,0
+NEN.US,D,20101004,000000,14.9762,15.3356,14.9762,15.3356,1080.5932744415,0
+NEN.US,D,20101005,000000,15.7,15.9479,15.623,15.9479,2068.0144952291,0
+NEN.US,D,20101006,000000,15.5924,15.9903,15.5924,15.9903,903.36382455648,0
+NEN.US,D,20101013,000000,15.4837,15.8412,15.4837,15.8412,3624.5954350759,0
+NEN.US,D,20101014,000000,15.54,15.6398,15.54,15.6398,4143.1181684535,0
+NEN.US,D,20101018,000000,15.6398,15.6398,15.6398,15.6398,418.2615017285,0
+NEN.US,D,20101020,000000,16.1235,16.1235,15.9656,15.9656,827.40834603435,0
+NEN.US,D,20101025,000000,16.1819,16.1819,15.4798,15.9656,13666.922435414,0
+NEN.US,D,20101026,000000,15.9656,15.9656,15.9656,15.9656,3931.4555683052,0
+NEN.US,D,20101027,000000,15.6398,15.6398,15.3425,15.5183,1238.5806697675,0
+NEN.US,D,20101028,000000,15.7,15.7,15.7,15.7,418.2615017285,0
+NEN.US,D,20101102,000000,16.2776,16.2776,16.2776,16.2776,418.2615017285,0
+NEN.US,D,20101103,000000,16.2786,16.2786,16.2786,16.2786,1036.0327270418,0
+NEN.US,D,20101104,000000,16.3536,16.4267,16.3536,16.4267,4973.5647336288,0
+NEN.US,D,20101105,000000,15.939,16.2204,15.939,16.2204,2068.0144952291,0
+NEN.US,D,20101109,000000,16.9047,16.9047,16.2204,16.4267,15478.713783096,0
+NEN.US,D,20101111,000000,16.0446,16.0446,16.0446,16.0446,573.21067791364,0
+NEN.US,D,20101112,000000,15.7374,15.7374,15.7,15.7,2151.0591517466,0
+NEN.US,D,20101115,000000,15.7,15.7,15.7,15.7,418.2615017285,0
+NEN.US,D,20101116,000000,15.2784,15.2784,15.2784,15.2784,827.40834603435,0
+NEN.US,D,20101119,000000,15.7592,15.7592,15.7592,15.7592,418.2615017285,0
+NEN.US,D,20101123,000000,16.2056,16.2056,15.7592,15.7592,1822.931484531,0
+NEN.US,D,20101126,000000,16.2451,16.2451,16.2451,16.2451,418.2615017285,0
+NEN.US,D,20101130,000000,16.4267,16.485,15.939,15.939,3312.6716032783,0
+NEN.US,D,20101201,000000,15.7,16.2875,15.7,16.2875,1490.7528584609,0
+NEN.US,D,20101202,000000,16.3032,16.3032,16.3032,16.3032,827.40834603435,0
+NEN.US,D,20101206,000000,16.4267,16.6656,16.4267,16.5926,9159.2179700547,0
+NEN.US,D,20101209,000000,15.939,16.3004,15.939,16.3004,827.40834603435,0
+NEN.US,D,20101210,000000,16.3032,16.3032,16.3032,16.3032,418.2615017285,0
+NEN.US,D,20101216,000000,16.3022,16.3022,16.3022,16.3022,418.2615017285,0
+NEN.US,D,20101221,000000,15.8225,16.1799,15.7,16.1799,9106.555504946,0
+NEN.US,D,20101228,000000,16.1819,16.1819,16.1819,16.1819,418.2615017285,0
+NEN.US,D,20101230,000000,15.697,15.697,15.4739,15.4877,2068.0144952291,0
+NEN.US,D,20101231,000000,15.9527,15.9527,15.4729,15.938,2897.4483206907,0
+NEN.US,D,20110103,000000,16.2786,16.2786,16.1819,16.1819,903.36382455648,0
+NEN.US,D,20110104,000000,16.1819,16.1819,16.1819,16.1819,418.2615017285,0
+NEN.US,D,20110105,000000,15.8225,15.8225,15.8225,15.8225,418.2615017285,0
+NEN.US,D,20110107,000000,16.3032,16.3032,16.3032,16.3032,2303.9828485045,0
+NEN.US,D,20110110,000000,16.1947,16.1947,16.1947,16.1947,827.40834603435,0
+NEN.US,D,20110112,000000,16.3032,16.3032,16.3032,16.3032,418.2615017285,0
+NEN.US,D,20110118,000000,16.2351,16.2351,16.1819,16.1819,1651.7784729278,0
+NEN.US,D,20110119,000000,16.1206,16.1226,16.1206,16.1226,4973.5647336288,0
+NEN.US,D,20110120,000000,16.1235,16.1235,16.1235,16.1235,3312.6716032783,0
+NEN.US,D,20110121,000000,16.0624,16.0624,16.0624,16.0624,418.2615017285,0
+NEN.US,D,20110124,000000,16.2905,16.2905,16.2905,16.2905,866.90519486586,0
+NEN.US,D,20110125,000000,15.8115,15.8115,15.8115,15.8115,866.90519486586,0
+NEN.US,D,20110126,000000,16.2332,16.2786,16.167,16.2786,27735.90253714,0
+NEN.US,D,20110127,000000,16.1216,16.2905,16.1216,16.2905,1822.931484531,0
+NEN.US,D,20110131,000000,16.3032,16.3032,15.9439,15.9439,4973.5647336288,0
+NEN.US,D,20110201,000000,16.1819,16.3606,16.1819,16.3536,8222.4337349484,0
+NEN.US,D,20110202,000000,16.3032,16.3032,16.3032,16.3032,827.40834603435,0
+NEN.US,D,20110203,000000,15.8235,16.1838,15.4759,15.9666,4243.3794001027,0
+NEN.US,D,20110209,000000,15.9449,15.9449,15.939,15.939,827.40834603435,0
+NEN.US,D,20110211,000000,15.939,15.939,15.939,15.939,418.2615017285,0
+NEN.US,D,20110214,000000,15.939,15.939,15.939,15.939,6956.509092913,0
+NEN.US,D,20110216,000000,16.1819,16.1819,16.1819,16.1819,827.40834603435,0
+NEN.US,D,20110217,000000,15.5904,15.8806,15.5766,15.8806,1651.7784729278,0
+NEN.US,D,20110218,000000,16.0742,16.1819,16.0742,16.1819,2029.5303861112,0
+NEN.US,D,20110222,000000,15.7,15.7,15.6783,15.6783,827.40834603435,0
+NEN.US,D,20110228,000000,16.1226,16.1345,15.7,16.1345,4973.5647336288,0
+NEN.US,D,20110302,000000,15.6536,15.8629,15.4996,15.8629,3064.5503734394,0
+NEN.US,D,20110303,000000,15.8482,16.0357,15.8482,16.0357,1238.5806697675,0
+NEN.US,D,20110309,000000,16.1572,16.1819,16.1572,16.1819,2068.0144952291,0
+NEN.US,D,20110316,000000,16.092,16.095,15.7296,16.095,1224.4023137767,0
+NEN.US,D,20110317,000000,16.3449,16.3477,16.2351,16.2351,1224.4023137767,0
+NEN.US,D,20110322,000000,15.8412,15.8412,15.7296,15.7296,4098.5576210539,0
+NEN.US,D,20110323,000000,16.2915,16.2915,16.2915,16.2915,414.21054287399,0
+NEN.US,D,20110325,000000,16.3486,16.3506,16.3486,16.3486,1637.6001169371,0
+NEN.US,D,20110328,000000,16.1088,16.1245,16.0021,16.1088,2049.7851803837,0
+NEN.US,D,20110329,000000,16.1088,16.1088,16.1088,16.1088,1224.4023137767,0
+NEN.US,D,20110330,000000,16.3486,16.3486,16.3486,16.3486,414.21054287399,0
+NEN.US,D,20110331,000000,16.3496,16.3496,16.3496,16.3496,414.21054287399,0
+NEN.US,D,20110411,000000,16.1088,16.1088,15.939,15.939,4913.8130905247,0
+NEN.US,D,20110412,000000,15.9251,16.3506,15.9251,16.3279,4607.9656970089,0
+NEN.US,D,20110414,000000,16.2204,16.2204,16.2204,16.2204,820.31916803895,0
+NEN.US,D,20110415,000000,16.3506,16.3506,16.3506,16.3506,1637.6001169371,0
+NEN.US,D,20110421,000000,15.928,16.2204,15.9251,16.1088,4962.4245967789,0
+NEN.US,D,20110425,000000,16.3506,16.3506,16.1088,16.2283,1954.5876473027,0
+NEN.US,D,20110427,000000,16.3486,16.3506,16.2341,16.3506,13154.476140318,0
+NEN.US,D,20110428,000000,16.4287,16.5857,16.4287,16.5857,1224.4023137767,0
+NEN.US,D,20110429,000000,16.4731,16.5324,16.4731,16.5324,1637.6001169371,0
+NEN.US,D,20110505,000000,16.5314,17.4635,16.5314,16.5314,2049.7851803837,0
+NEN.US,D,20110513,000000,16.5965,16.5965,16.2361,16.5965,1224.4023137767,0
+NEN.US,D,20110519,000000,16.5965,16.5995,16.5965,16.5995,2232.0783288369,0
+NEN.US,D,20110523,000000,16.3526,16.3526,16.3526,16.3526,414.21054287399,0
+NEN.US,D,20110524,000000,16.5965,16.6598,16.5965,16.6598,1637.6001169371,0
+NEN.US,D,20110525,000000,16.6598,16.6598,16.5166,16.5166,1092.7461510049,0
+NEN.US,D,20110527,000000,16.2786,16.3646,16.2786,16.3419,3891.9587194737,0
+NEN.US,D,20110531,000000,16.5334,16.7941,16.5334,16.7664,2462.9829835441,0
+NEN.US,D,20110601,000000,16.5462,16.5462,16.5462,16.5462,491.17876110974,0
+NEN.US,D,20110603,000000,16.7753,16.7753,16.5965,16.5965,1224.4023137767,0
+NEN.US,D,20110606,000000,16.2678,16.6321,16.2678,16.6321,1224.4023137767,0
+NEN.US,D,20110607,000000,16.8336,16.8336,16.6371,16.8187,2049.7851803837,0
+NEN.US,D,20110608,000000,16.8336,16.8453,16.8207,16.8453,4913.8130905247,0
+NEN.US,D,20110610,000000,16.6144,16.6144,16.5995,16.5995,2462.9829835441,0
+NEN.US,D,20110614,000000,16.6489,16.6489,16.6489,16.6489,411.17232373311,0
+NEN.US,D,20110617,000000,16.5097,16.5097,16.3259,16.3259,1196.045601795,0
+NEN.US,D,20110621,000000,16.5156,16.5245,16.5156,16.5225,13059.278607237,0
+NEN.US,D,20110622,000000,16.6459,16.6459,16.6459,16.6459,1213.2621769267,0
+NEN.US,D,20110627,000000,16.5877,16.5877,16.5877,16.5877,414.21054287399,0
+NEN.US,D,20110628,000000,16.5965,16.8907,16.5808,16.7684,21987.591922585,0
+NEN.US,D,20110629,000000,17.0192,17.0192,17.0192,17.0192,1408.720941657,0
+NEN.US,D,20110630,000000,17.0202,17.2581,17.0202,17.2581,1213.2621769267,0
+NEN.US,D,20110701,000000,17.2631,17.2631,17.0261,17.2631,7498.3248397043,0
+NEN.US,D,20110705,000000,17.2631,17.2631,17.2631,17.2631,2025.4794272567,0
+NEN.US,D,20110706,000000,17.2631,17.2779,17.2631,17.2631,2025.4794272567,0
+NEN.US,D,20110707,000000,17.5079,17.7558,17.5079,17.5149,6078.4637611973,0
+NEN.US,D,20110711,000000,17.2473,17.5663,17.2473,17.5663,1623.4217609463,0
+NEN.US,D,20110712,000000,17.5129,17.6926,17.5129,17.6324,9729.3904288275,0
+NEN.US,D,20110713,000000,17.5376,17.7558,17.5169,17.6699,19464.857295937,0
+NEN.US,D,20110714,000000,17.5286,17.6827,17.5286,17.6156,38573.230212677,0
+NEN.US,D,20110718,000000,17.5692,17.6324,17.5663,17.6324,10137.52453342,0
+NEN.US,D,20110719,000000,17.6344,17.7568,17.6324,17.7568,2716.1679119512,0
+NEN.US,D,20110721,000000,17.6886,17.7558,17.6886,17.7558,811.2045106163,0
+NEN.US,D,20110722,000000,17.7498,17.7498,17.7498,17.7498,411.17232373311,0
+NEN.US,D,20110726,000000,17.7568,17.7568,17.7568,17.7568,411.17232373311,0
+NEN.US,D,20110727,000000,17.6373,17.6422,17.6324,17.6324,4311.2329609159,0
+NEN.US,D,20110802,000000,17.272,17.6373,17.2009,17.6017,6897.7701895226,0
+NEN.US,D,20110803,000000,17.271,17.271,16.9037,16.9037,3859.5510486376,0
+NEN.US,D,20110804,000000,16.8463,16.9304,16.7368,16.7368,1623.4217609463,0
+NEN.US,D,20110808,000000,16.2776,16.2786,15.9222,16.2698,10926.448770336,0
+NEN.US,D,20110809,000000,15.8352,16.1957,15.8352,16.1957,811.2045106163,0
+NEN.US,D,20110815,000000,16.3349,16.5225,16.3349,16.5126,2843.7731158684,0
+NEN.US,D,20110816,000000,16.9561,16.9561,16.9561,16.9561,1623.4217609463,0
+NEN.US,D,20110818,000000,16.2776,16.2776,16.0307,16.0307,3651.9394073438,0
+NEN.US,D,20110819,000000,16.1641,16.1641,16.1512,16.1512,1213.2621769267,0
+NEN.US,D,20110822,000000,16.7368,16.9007,16.3289,16.3289,10367.416448414,0
+NEN.US,D,20110825,000000,16.2845,16.8907,16.2845,16.8907,6078.4637611973,0
+NEN.US,D,20110830,000000,16.1443,16.5028,16.1443,16.5028,1411.7591607979,0
+NEN.US,D,20110831,000000,17.0054,17.0054,17.0054,17.0054,411.17232373311,0
+NEN.US,D,20110901,000000,17.0192,17.0192,17.0192,17.0192,2025.4794272567,0
+NEN.US,D,20110906,000000,16.718,16.718,16.7131,16.7131,1213.2621769267,0
+NEN.US,D,20110907,000000,17.2226,17.2226,16.4978,16.4978,2843.7731158684,0
+NEN.US,D,20110912,000000,16.2776,16.2776,16.2668,16.2668,5035.3418561601,0
+NEN.US,D,20110913,000000,16.4474,16.4474,16.4474,16.4474,405.09588545133,0
+NEN.US,D,20110914,000000,15.7601,16.1325,15.7494,16.1325,2223.9764111278,0
+NEN.US,D,20110915,000000,15.8303,16.0288,15.4986,16.0288,4570.4943276047,0
+NEN.US,D,20110920,000000,15.8155,15.9537,15.4146,15.6832,11203.93945187,0
+NEN.US,D,20110921,000000,15.7524,15.7524,15.7524,15.7524,2006.2373726977,0
+NEN.US,D,20110927,000000,16.0367,16.0525,16.0367,16.0525,1202.1220400768,0
+NEN.US,D,20110928,000000,15.3534,16.0525,15.3534,16.0525,801.07711348001,0
+NEN.US,D,20111003,000000,15.9636,15.9636,15.9636,15.9636,405.09588545133,0
+NEN.US,D,20111007,000000,15.3465,15.7661,15.2941,15.7661,1609.2434049555,0
+NEN.US,D,20111010,000000,16.3616,16.3616,16.3616,16.3616,405.09588545133,0
+NEN.US,D,20111012,000000,16.3616,16.3616,16.3616,16.3616,405.09588545133,0
+NEN.US,D,20111018,000000,16.0841,16.0841,16.0841,16.0841,405.09588545133,0
+NEN.US,D,20111021,000000,16.0771,16.2006,16.0663,16.2006,7149.9423782161,0
+NEN.US,D,20111027,000000,16.6983,16.7012,16.6983,16.7012,2006.2373726977,0
+NEN.US,D,20111031,000000,16.9471,16.9471,16.9471,16.9471,405.09588545133,0
+NEN.US,D,20111102,000000,16.5857,16.5857,16.5857,16.5857,405.09588545133,0
+NEN.US,D,20111109,000000,16.5828,16.5828,16.4444,16.4524,6819.7892315732,0
+NEN.US,D,20111110,000000,16.4444,16.4524,16.3449,16.3449,8543.4722241687,0
+NEN.US,D,20111115,000000,17.4498,17.6422,17.3233,17.6344,3612.4425585123,0
+NEN.US,D,20111118,000000,17.9335,17.9335,17.9335,17.9335,405.09588545133,0
+NEN.US,D,20111122,000000,17.9335,18.1952,17.9335,18.1952,801.07711348001,0
+NEN.US,D,20111128,000000,18.445,18.445,18.445,18.445,405.09588545133,0
+NEN.US,D,20111129,000000,17.7104,18.5804,17.7104,18.0727,7577.3185373672,0
+NEN.US,D,20111130,000000,18.443,18.5615,16.3586,17.9425,15865.580353701,0
+NEN.US,D,20111205,000000,18.5527,18.5704,18.5527,18.5704,2202.7088771416,0
+NEN.US,D,20111207,000000,18.1952,18.3157,18.1952,18.3157,801.07711348001,0
+NEN.US,D,20111214,000000,16.9381,17.9938,16.9381,17.9938,793.98793548462,0
+NEN.US,D,20111216,000000,17.6156,18.3028,17.3628,18.3028,2068.0144952291,0
+NEN.US,D,20111219,000000,17.3777,17.8704,17.0646,17.8704,3178.9899610794,0
+NEN.US,D,20111220,000000,18.1182,18.1182,18.1182,18.1182,400.0321868832,0
+NEN.US,D,20111221,000000,17.6107,17.6175,17.2631,17.6175,1593.0395695374,0
+NEN.US,D,20111222,000000,17.6205,18.045,17.6205,17.9375,1193.0073826542,0
+NEN.US,D,20111223,000000,17.9682,17.9829,17.6906,17.9829,1593.0395695374,0
+NEN.US,D,20111227,000000,17.9909,17.9909,17.9909,17.9909,793.98793548462,0
+NEN.US,D,20111228,000000,17.1318,18.1182,17.1318,18.1182,793.98793548462,0
+NEN.US,D,20111229,000000,17.6156,18.1182,17.6156,17.9285,4368.9591245926,0
+NEN.US,D,20120104,000000,18.1182,18.1182,17.9375,18.1182,400.0321868832,0
+NEN.US,D,20120105,000000,18.1182,18.5674,17.7498,18.2722,2250.3076436821,0
+NEN.US,D,20120106,000000,18.8756,18.8756,18.4312,18.4312,923.61861882904,0
+NEN.US,D,20120110,000000,18.8756,18.8756,18.8756,18.8756,400.0321868832,0
+NEN.US,D,20120113,000000,18.2327,18.4816,17.3944,18.4677,4872.2907622659,0
+NEN.US,D,20120117,000000,17.8961,18.7017,17.3806,18.6148,2780.9832536234,0
+NEN.US,D,20120118,000000,18.8123,18.8123,18.134,18.8123,529.66287022762,0
+NEN.US,D,20120119,000000,18.3462,18.3462,18.1182,18.1182,923.61861882904,0
+NEN.US,D,20120120,000000,18.834,18.8686,18.7758,18.8686,895.26190684745,0
+NEN.US,D,20120123,000000,19.4423,19.8807,19.2518,19.2518,14842.713242937,0
+NEN.US,D,20120125,000000,19.4423,19.6299,18.9861,19.6299,2351.581615045,0
+NEN.US,D,20120126,000000,19.9922,20.6499,19.9922,20.6499,793.98793548462,0
+NEN.US,D,20120127,000000,20.2342,20.3844,20.0289,20.3844,2184.4795622963,0
+NEN.US,D,20120130,000000,21.0992,21.0992,20.7595,20.9402,923.61861882904,0
+NEN.US,D,20120131,000000,20.9402,20.9402,20.9402,20.9402,262.29958582973,0
+NEN.US,D,20120201,000000,20.9886,20.9886,20.9886,20.9886,145.83451876248,0
+NEN.US,D,20120202,000000,20.3844,20.3844,20.3844,20.3844,1005.650535633,0
+NEN.US,D,20120203,000000,20.7674,20.7674,20.7595,20.7595,1193.0073826542,0
+NEN.US,D,20120206,000000,20.3457,20.3844,20.3457,20.3844,2650.3398305654,0
+NEN.US,D,20120207,000000,20.3853,20.3853,20.3853,20.3853,1289.2176554489,0
+NEN.US,D,20120208,000000,20.4238,20.4238,19.8176,19.8176,8675.1283869404,0
+NEN.US,D,20120209,000000,19.8817,19.8817,19.8817,19.8817,173.17849103045,0
+NEN.US,D,20120210,000000,20.0703,20.0703,19.8807,19.8807,822.34464746621,0
+NEN.US,D,20120213,000000,20.329,20.329,19.8413,20.2875,501.30615824603,0
+NEN.US,D,20120215,000000,20.7674,21.4863,20.2401,21.0153,16520.822948419,0
+NEN.US,D,20120216,000000,21.1229,21.1229,21.1229,21.1229,145.83451876248,0
+NEN.US,D,20120217,000000,21.3253,21.5407,20.4011,21.4793,2275.6261365228,0
+NEN.US,D,20120223,000000,21.3658,21.3658,21.2009,21.3253,822.34464746621,0
+NEN.US,D,20120224,000000,21.1427,21.517,20.6746,21.1348,1474.5490230428,0
+NEN.US,D,20120227,000000,20.6874,21.4793,20.6874,21.4793,278.50342124779,0
+NEN.US,D,20120228,000000,21.4606,21.4606,21.1624,21.1624,1855.3391553671,0
+NEN.US,D,20120229,000000,20.5038,20.9067,20.4652,20.9067,793.98793548462,0
+NEN.US,D,20120301,000000,19.865,20.723,19.865,20.6954,1368.2113531118,0
+NEN.US,D,20120302,000000,20.5867,21.0884,20.5867,20.7161,923.61861882904,0
+NEN.US,D,20120305,000000,20.726,20.726,20.726,20.726,145.83451876248,0
+NEN.US,D,20120307,000000,20.9096,21.5327,20.9096,21.5327,400.0321868832,0
+NEN.US,D,20120309,000000,21.7815,21.7815,20.7714,21.1348,1922.1799764666,0
+NEN.US,D,20120312,000000,21.0687,21.0962,20.9265,20.9265,829.43382546161,0
+NEN.US,D,20120313,000000,21.7124,21.7272,21.7124,21.7272,900.32560541559,0
+NEN.US,D,20120314,000000,21.7272,22.0698,21.6522,21.7272,2064.9762760882,0
+NEN.US,D,20120315,000000,21.9513,22.1142,21.9513,22.1142,279.51616096143,0
+NEN.US,D,20120316,000000,22.4697,22.4697,20.9502,20.9502,9834.7153590448,0
+NEN.US,D,20120319,000000,20.3704,21.1209,20.2441,20.9659,3289.3785898648,0
+NEN.US,D,20120320,000000,20.3704,20.726,20.3704,20.726,330.15314664284,0
+NEN.US,D,20120322,000000,21.9583,21.9583,20.176,21.1427,3889.9332400464,0
+NEN.US,D,20120323,000000,21.1427,21.1841,20.253,20.7546,2970.365580072,0
+NEN.US,D,20120326,000000,21.2996,21.2996,20.8217,21.2691,955.01354995152,0
+NEN.US,D,20120327,000000,20.5246,21.4606,20.5246,21.4606,1417.8355990797,0
+NEN.US,D,20120328,000000,20.3616,21.7035,20.176,21.3372,3879.8058429102,0
+NEN.US,D,20120330,000000,21.3352,21.3352,21.3352,21.3352,140.77082019434,0
+NEN.US,D,20120402,000000,21.8457,21.8457,21.8457,21.8457,140.77082019434,0
+NEN.US,D,20120403,000000,20.9502,21.3372,20.9502,21.3372,1291.2431348761,0
+NEN.US,D,20120404,000000,20.1917,21.8042,20.1917,20.7546,2546.0276400616,0
+NEN.US,D,20120405,000000,21.2098,21.2177,20.564,20.564,771.70766178479,0
+NEN.US,D,20120409,000000,20.6815,21.3293,20.2856,20.564,1686.2116231912,0
+NEN.US,D,20120412,000000,20.7961,20.7961,20.7961,20.7961,403.07040602408,0
+NEN.US,D,20120413,000000,20.2698,20.883,20.2698,20.883,500.2934185324,0
+NEN.US,D,20120416,000000,20.2994,20.9265,20.2994,20.8691,1290.2303951625,0
+NEN.US,D,20120417,000000,20.2915,20.9502,20.176,20.4158,3811.952282097,0
+NEN.US,D,20120418,000000,20.4158,20.4158,20.3211,20.3547,1290.2303951625,0
+NEN.US,D,20120419,000000,20.2441,20.3704,20.2007,20.3704,1869.5175113579,0
+NEN.US,D,20120420,000000,20.8533,20.8533,20.8533,20.8533,140.77082019434,0
+NEN.US,D,20120423,000000,21.2848,21.2848,21.2848,21.2848,140.77082019434,0
+NEN.US,D,20120424,000000,20.2323,21.2918,20.2323,21.2918,797.0261546255,0
+NEN.US,D,20120425,000000,22.0985,22.0985,21.7193,21.7272,1337.829161703,0
+NEN.US,D,20120426,000000,21.7272,21.7272,21.7272,21.7272,140.77082019434,0
+NEN.US,D,20120427,000000,20.9906,21.6966,20.9906,21.6966,255.21040783434,0
+NEN.US,D,20120501,000000,20.9906,21.3549,20.9906,21.3549,255.21040783434,0
+NEN.US,D,20120502,000000,21.3293,21.3293,21.3293,21.3293,140.77082019434,0
+NEN.US,D,20120503,000000,21.4507,21.7272,21.3293,21.3293,1290.2303951625,0
+NEN.US,D,20120508,000000,21.3796,21.6867,21.3796,21.6867,389.90478974691,0
+NEN.US,D,20120510,000000,21.6552,21.6552,21.6502,21.6502,389.90478974691,0
+NEN.US,D,20120511,000000,21.7193,21.7648,21.6867,21.6867,24226.759429417,0
+NEN.US,D,20120514,000000,21.3372,21.4092,21.046,21.4092,512.44629509594,0
+NEN.US,D,20120515,000000,21.3628,21.5731,21.1427,21.1427,2682.7475014015,0
+NEN.US,D,20120516,000000,20.7714,20.7714,20.7714,20.7714,140.77082019434,0
+NEN.US,D,20120517,000000,20.9096,20.9096,20.9096,20.9096,177.22944988496,0
+NEN.US,D,20120518,000000,21.3223,21.3223,20.7714,20.7714,255.21040783434,0
+NEN.US,D,20120521,000000,20.6262,20.7477,20.4158,20.7477,1933.3201133165,0
+NEN.US,D,20120522,000000,20.8138,20.8385,20.2441,20.564,1209.2112180722,0
+NEN.US,D,20120523,000000,20.9502,20.9502,20.9502,20.9502,194.44602501664,0
+NEN.US,D,20120525,000000,20.6262,20.9502,20.6262,20.9502,1310.4851894351,0
+NEN.US,D,20120529,000000,20.9739,20.9739,20.9502,20.9502,1546.4535427104,0
+NEN.US,D,20120601,000000,20.5729,20.8998,19.3979,19.7909,29552.757583389,0
+NEN.US,D,20120604,000000,19.6092,20.1206,19.6092,20.1206,1741.9123074407,0
+NEN.US,D,20120605,000000,19.3979,20.1572,19.3979,19.8146,2392.0912035901,0
+NEN.US,D,20120606,000000,19.9864,20.8751,19.5944,19.9864,7202.6048433248,0
+NEN.US,D,20120607,000000,20.567,20.567,20.567,20.567,734.23629238055,0
+NEN.US,D,20120608,000000,20.567,20.5729,20.567,20.5729,617.77122531328,0
+NEN.US,D,20120611,000000,20.8356,20.8751,20.8356,20.8751,820.31916803895,0
+NEN.US,D,20120612,000000,20.8583,21.1782,20.8434,21.1782,2962.2636623629,0
+NEN.US,D,20120613,000000,21.1427,21.1427,21.1427,21.1427,386.86657060603,0
+NEN.US,D,20120618,000000,20.9382,20.9382,20.9382,20.9382,138.74534076708,0
+NEN.US,D,20120619,000000,20.645,20.6776,20.4031,20.6776,1341.8801205576,0
+NEN.US,D,20120628,000000,20.5256,20.5256,20.2076,20.2076,506.36985681416,0
+NEN.US,D,20120629,000000,21.8753,21.8753,20.5542,21.3352,1306.4342305806,0
+NEN.US,D,20120705,000000,20.5808,21.0953,20.3626,21.0953,1404.6699828025,0
+NEN.US,D,20120709,000000,20.5038,20.5166,20.3448,20.3626,2550.0785989162,0
+NEN.US,D,20120712,000000,20.5166,20.5166,20.5166,20.5166,138.74534076708,0
+NEN.US,D,20120713,000000,20.7062,21.9257,20.7062,21.1427,2628.0595568656,0
+NEN.US,D,20120717,000000,20.9313,20.9313,20.3853,20.9145,2614.8939405883,0
+NEN.US,D,20120718,000000,20.8859,20.8859,20.8859,20.8859,152.92369675787,0
+NEN.US,D,20120720,000000,20.7507,20.7585,20.7507,20.7585,634.98780044497,0
+NEN.US,D,20120723,000000,21.0814,21.1131,21.0814,21.1131,522.57369223222,0
+NEN.US,D,20120725,000000,21.3382,21.4676,21.3382,21.4676,253.18492840708,0
+NEN.US,D,20120726,000000,21.8664,21.8664,20.6114,21.1427,1559.6191589877,0
+NEN.US,D,20120727,000000,21.3816,21.3816,21.3816,21.3816,138.74534076708,0
+NEN.US,D,20120730,000000,21.511,21.511,21.511,21.511,506.36985681416,0
+NEN.US,D,20120731,000000,20.801,21.4656,20.7665,20.7911,1016.7906724829,0
+NEN.US,D,20120803,000000,21.7706,21.7706,21.7706,21.7706,138.74534076708,0
+NEN.US,D,20120806,000000,21.9257,22.0551,21.8822,21.983,5514.3677407063,0
+NEN.US,D,20120808,000000,22.0097,22.0097,22.0097,22.0097,1278.077518599,0
+NEN.US,D,20120809,000000,22.3206,22.3206,22.3117,22.3206,1150.4723146818,0
+NEN.US,D,20120810,000000,22.3206,22.3206,22.3206,22.3206,386.86657060603,0
+NEN.US,D,20120813,000000,22.1626,22.1626,22.1626,22.1626,164.06383360779,0
+NEN.US,D,20120814,000000,22.3206,22.3611,22.3206,22.3611,1406.6954622298,0
+NEN.US,D,20120817,000000,22.2417,22.3039,22.2417,22.2644,1173.7653280952,0
+NEN.US,D,20120820,000000,22.2792,22.2851,22.2792,22.2792,1832.0461419537,0
+NEN.US,D,20120821,000000,22.2792,22.2792,21.9187,21.9661,6382.2856752858,0
+NEN.US,D,20120822,000000,21.8112,21.8112,21.8112,21.8112,841.58670202515,0
+NEN.US,D,20120823,000000,21.5514,21.9661,21.5514,21.9661,277.49068153417,0
+NEN.US,D,20120824,000000,21.5347,22.3808,21.5347,21.7341,572.19793820001,0
+NEN.US,D,20120827,000000,22.2644,22.2644,22.2644,22.2644,253.18492840708,0
+NEN.US,D,20120828,000000,22.0905,22.682,21.9573,22.6396,587.38903390443,0
+NEN.US,D,20120904,000000,22.7057,22.7057,22.3177,22.3177,386.86657060603,0
+NEN.US,D,20120905,000000,21.9454,22.3177,21.9454,21.986,824.37012689347,0
+NEN.US,D,20120906,000000,22.6573,22.6573,21.986,21.986,253.18492840708,0
+NEN.US,D,20120907,000000,22.6159,22.6159,22.6159,22.6159,138.74534076708,0
+NEN.US,D,20120912,000000,22.1509,22.9071,22.1509,22.3581,1201.1093003632,0
+NEN.US,D,20120913,000000,22.7906,23.6843,22.7906,23.6586,4015.5129645364,0
+NEN.US,D,20120914,000000,23.393,23.7001,23.393,23.7001,1263.8991626082,0
+NEN.US,D,20120917,000000,23.0208,23.5747,22.9655,23.5342,886.1472494248,0
+NEN.US,D,20120919,000000,23.2419,23.2419,22.1923,22.1923,3204.3084539201,0
+NEN.US,D,20120920,000000,22.2821,22.7137,22.2821,22.6988,950.96259109701,0
+NEN.US,D,20120921,000000,22.5171,22.5171,22.5171,22.5171,3391.6653009413,0
+NEN.US,D,20120925,000000,22.6159,22.9071,22.6159,22.9071,383.82835146514,0
+NEN.US,D,20120926,000000,22.8717,22.8717,22.8717,22.8717,549.91766450019,0
+NEN.US,D,20120927,000000,22.8864,22.8864,22.8864,22.8864,135.70712162619,0
+NEN.US,D,20121003,000000,22.9348,22.9438,22.9071,22.9438,1241.6188889084,0
+NEN.US,D,20121004,000000,22.9171,23.6586,22.9071,22.9071,1518.0968307288,0
+NEN.US,D,20121005,000000,22.9071,22.9071,22.5171,22.5171,1518.0968307288,0
+NEN.US,D,20121009,000000,22.9071,22.9071,22.9071,22.9071,447.63095342373,0
+NEN.US,D,20121017,000000,22.9071,22.9071,22.21,22.2762,4205.9080306985,0
+NEN.US,D,20121018,000000,22.7521,22.7521,22.7057,22.7057,251.15944897982,0
+NEN.US,D,20121019,000000,22.5488,22.5488,22.5488,22.5488,135.70712162619,0
+NEN.US,D,20121023,000000,22.7137,22.8864,22.7137,22.7274,1644.6892949324,0
+NEN.US,D,20121024,000000,22.9071,22.9071,22.6021,22.6021,1394.5425856662,0
+NEN.US,D,20121025,000000,22.6021,22.6021,22.5942,22.5942,595.49095161346,0
+NEN.US,D,20121031,000000,22.6021,22.6021,22.21,22.21,1449.2305302021,0
+NEN.US,D,20121101,000000,22.5566,22.5942,22.5566,22.5942,1479.612721611,0
+NEN.US,D,20121102,000000,22.5705,22.5942,22.3404,22.3404,1074.5168361597,0
+NEN.US,D,20121105,000000,22.7274,22.8568,22.3581,22.8568,1394.5425856662,0
+NEN.US,D,20121106,000000,22.9071,22.9071,22.9071,22.9071,179.25492931222,0
+NEN.US,D,20121108,000000,22.9002,22.9002,22.9002,22.9002,135.70712162619,0
+NEN.US,D,20121109,000000,22.9071,22.9071,22.4273,22.4273,855.76505801595,0
+NEN.US,D,20121113,000000,22.9071,22.9071,22.1666,22.1923,1265.9246420354,0
+NEN.US,D,20121114,000000,22.2298,22.4658,22.1666,22.1756,1240.6061491947,0
+NEN.US,D,20121115,000000,22.1666,22.6238,22.1666,22.6238,383.82835146514,0
+NEN.US,D,20121116,000000,22.2535,22.8647,22.2535,22.4737,1263.8991626082,0
+NEN.US,D,20121120,000000,22.4065,22.4065,22.4065,22.4065,135.70712162619,0
+NEN.US,D,20121121,000000,22.3977,22.8864,22.3581,22.3581,1629.4981992279,0
+NEN.US,D,20121123,000000,22.4598,22.4598,22.4598,22.4598,551.94314392745,0
+NEN.US,D,20121127,000000,22.8647,23.1076,22.5852,22.9071,3922.3409108826,0
+NEN.US,D,20121128,000000,22.9438,23.3042,22.9071,23.3042,663.34451242656,0
+NEN.US,D,20121129,000000,24.3646,24.3646,23.7001,23.7001,250.1467092662,0
+NEN.US,D,20121130,000000,23.0208,23.5095,22.9269,22.9269,2640.212433429,0
+NEN.US,D,20121203,000000,23.5342,23.5342,23.5342,23.5342,135.70712162619,0
+NEN.US,D,20121204,000000,22.5241,23.5243,22.5241,22.9071,3433.1876292,0
+NEN.US,D,20121205,000000,22.6653,23.1076,22.5319,22.7137,1394.5425856662,0
+NEN.US,D,20121206,000000,23.2004,23.2004,23.2004,23.2004,214.70081928921,0
+NEN.US,D,20121207,000000,22.9071,22.9071,22.9071,22.9071,135.70712162619,0
+NEN.US,D,20121210,000000,23.0286,23.1076,23.0286,23.1076,1644.6892949324,0
+NEN.US,D,20121211,000000,23.0909,23.1313,23.0829,23.1313,4943.1825422199,0
+NEN.US,D,20121212,000000,23.2666,23.2666,22.5508,22.8983,3520.2832445721,0
+NEN.US,D,20121214,000000,23.0997,23.0997,23.0997,23.0997,134.69438191257,0
+NEN.US,D,20121217,000000,22.8983,22.8983,22.5191,22.7097,7024.3626537262,0
+NEN.US,D,20121218,000000,22.8272,22.9486,22.7097,22.9486,630.93684159046,0
+NEN.US,D,20121219,000000,23.0276,23.7297,22.5725,22.9941,2566.2824343342,0
+NEN.US,D,20121220,000000,22.9486,23.3367,22.9418,22.9486,500.2934185324,0
+NEN.US,D,20121221,000000,22.9486,22.9486,22.9486,22.9486,1253.7717654718,0
+NEN.US,D,20121226,000000,23.7622,23.7622,22.9565,23.2104,380.79013232426,0
+NEN.US,D,20121227,000000,22.9052,22.9151,22.8854,22.8854,1193.0073826542,0
+NEN.US,D,20121231,000000,23.6635,23.6635,23.6635,23.6635,134.69438191257,0
+NEN.US,D,20130102,000000,23.1076,23.5786,23.1076,23.1146,841.58670202515,0
+NEN.US,D,20130103,000000,23.1857,23.548,23.1857,23.5283,1738.8740882998,0
+NEN.US,D,20130104,000000,23.8067,23.9025,23.7622,23.9025,1717.6065543137,0
+NEN.US,D,20130107,000000,24.7033,24.7033,24.7033,24.7033,380.79013232426,0
+NEN.US,D,20130108,000000,24.726,24.726,24.6372,24.6766,890.19820827931,0
+NEN.US,D,20130109,000000,24.5029,24.8998,24.5029,24.8938,505.35711710054,0
+NEN.US,D,20130110,000000,24.8998,25.4814,23.7465,24.3043,2259.4223011048,0
+NEN.US,D,20130111,000000,24.6845,24.7033,24.3043,24.3043,1345.931079412,0
+NEN.US,D,20130114,000000,24.4525,24.6766,24.4525,24.6766,500.2934185324,0
+NEN.US,D,20130115,000000,25.2365,25.4587,24.4298,24.7033,879.0580714294,0
+NEN.US,D,20130116,000000,24.8534,24.8998,24.7033,24.8998,827.40834603435,0
+NEN.US,D,20130117,000000,25.4202,25.4202,24.4229,24.5029,3438.2513277683,0
+NEN.US,D,20130118,000000,24.4376,24.6845,24.4376,24.6845,754.49108665311,0
+NEN.US,D,20130122,000000,24.4229,24.6529,24.3902,24.3902,2832.6329790184,0
+NEN.US,D,20130123,000000,24.0299,24.9294,24.0071,24.1829,11548.270954504,0
+NEN.US,D,20130124,000000,24.8998,24.8998,24.4603,24.4603,247.10849012531,0
+NEN.US,D,20130125,000000,24.8217,24.8217,24.7339,24.7339,376.73917346974,0
+NEN.US,D,20130128,000000,25.1141,25.2493,24.7033,25.0962,1712.5428557456,0
+NEN.US,D,20130129,000000,25.2493,25.2582,24.8998,24.8998,2067.0017555154,0
+NEN.US,D,20130130,000000,24.8464,25.3372,24.7033,25.3214,4068.175429645,0
+NEN.US,D,20130131,000000,24.9452,25.2977,24.9215,25.2977,5061.6730887144,0
+NEN.US,D,20130201,000000,25.6817,25.7302,25.2424,25.7302,1600.1287475328,0
+NEN.US,D,20130204,000000,25.8408,25.8734,25.8408,25.8734,380.79013232426,0
+NEN.US,D,20130205,000000,25.8911,25.8911,25.8497,25.8497,540.80300707754,0
+NEN.US,D,20130206,000000,25.8911,27.8008,25.8911,27.8008,1420.8738182205,0
+NEN.US,D,20130207,000000,26.613,27.0908,26.613,26.7325,2618.9448994429,0
+NEN.US,D,20130208,000000,27.0908,27.0908,27.0908,27.0908,540.80300707754,0
+NEN.US,D,20130211,000000,27.2893,28.5335,26.8904,28.3104,2556.1550371979,0
+NEN.US,D,20130212,000000,27.2499,31.1541,27.2499,30.3721,4206.9207704121,0
+NEN.US,D,20130213,000000,30.2576,30.2793,30.062,30.062,630.93684159046,0
+NEN.US,D,20130214,000000,28.3034,28.3034,28.1366,28.1682,719.04519667612,0
+NEN.US,D,20130215,000000,30.5084,30.5084,27.6883,29.3195,4016.52570425,0
+NEN.US,D,20130219,000000,26.0412,27.4888,25.9583,27.4888,4534.0356979141,0
+NEN.US,D,20130220,000000,28.2007,28.5265,28.2007,28.5265,754.49108665311,0
+NEN.US,D,20130221,000000,28.0932,28.0932,28.0635,28.0635,500.2934185324,0
+NEN.US,D,20130222,000000,27.082,27.0908,27.082,27.0908,380.79013232426,0
+NEN.US,D,20130225,000000,26.9714,26.9714,26.9319,26.9319,500.2934185324,0
+NEN.US,D,20130226,000000,27.2893,27.2893,27.2646,27.2893,879.0580714294,0
+NEN.US,D,20130227,000000,27.2499,27.5539,27.2499,27.5539,247.10849012531,0
+NEN.US,D,20130228,000000,27.8571,27.8571,27.2499,27.2499,247.10849012531,0
+NEN.US,D,20130304,000000,27.3941,27.4888,27.3941,27.3941,351.42068062903,0
+NEN.US,D,20130305,000000,27.5056,27.8858,26.7384,26.7384,2875.1680469909,0
+NEN.US,D,20130306,000000,27.8858,27.8858,27.8858,27.8858,134.69438191257,0
+NEN.US,D,20130307,000000,27.2499,27.8858,27.2499,27.8394,503.33163767328,0
+NEN.US,D,20130311,000000,28.5265,28.5265,27.1481,27.1788,380.79013232426,0
+NEN.US,D,20130312,000000,28.1188,28.254,28.1188,28.2461,1224.4023137767,0
+NEN.US,D,20130314,000000,28.4535,28.4881,28.4535,28.4881,3438.2513277683,0
+NEN.US,D,20130318,000000,28.5691,28.5691,28.5691,28.5691,133.68164219894,0
+NEN.US,D,20130319,000000,28.5691,29.2899,28.5691,29.2899,496.24245967789,0
+NEN.US,D,20130322,000000,28.8979,29.0894,28.8979,29.0894,293.69451695222,0
+NEN.US,D,20130325,000000,28.5691,28.5691,28.5691,28.5691,133.68164219894,0
+NEN.US,D,20130327,000000,30.4935,31.2954,30.4935,31.2954,996.53587821028,0
+NEN.US,D,20130328,000000,31.0959,31.0959,31.0959,31.0959,493.204240537,0
+NEN.US,D,20130401,000000,31.2954,31.2954,31.2954,31.2954,246.09575041169,0
+NEN.US,D,20130402,000000,31.2954,31.2954,31.2954,31.2954,258.24862697523,0
+NEN.US,D,20130403,000000,31.7367,31.7367,31.3111,31.3111,496.24245967789,0
+NEN.US,D,20130405,000000,31.7318,31.9687,31.7318,31.9687,1122.1156027002,0
+NEN.US,D,20130409,000000,31.2954,32.5,31.2954,32.5,3602.315161376,0
+NEN.US,D,20130410,000000,32.2995,32.2995,32.2995,32.2995,133.68164219894,0
+NEN.US,D,20130411,000000,31.2954,31.2954,29.8823,30.3307,2712.1169530966,0
+NEN.US,D,20130412,000000,29.7165,31.2894,29.6898,31.2894,748.41464837135,0
+NEN.US,D,20130419,000000,31.2814,31.2954,31.2814,31.2954,3117.212838548,0
+NEN.US,D,20130422,000000,31.2153,31.2954,31.2153,31.2954,4378.0737820153,0
+NEN.US,D,20130423,000000,32.0823,32.0823,32.0823,32.0823,246.09575041169,0
+NEN.US,D,20130424,000000,31.7901,31.9371,30.9082,31.9371,748.41464837135,0
+NEN.US,D,20130425,000000,30.1963,31.9371,30.1963,31.8839,3444.3277660499,0
+NEN.US,D,20130426,000000,30.2693,31.9143,30.2693,31.9143,377.75191318337,0
+NEN.US,D,20130429,000000,31.9371,31.9914,31.9371,31.9914,648.15341672214,0
+NEN.US,D,20130430,000000,32.0191,32.0191,31.8976,32.0191,996.53587821028,0
+NEN.US,D,20130501,000000,32.0191,32.0438,32.0191,32.0191,377.75191318337,0
+NEN.US,D,20130502,000000,31.4404,31.4404,31.4404,31.4404,246.09575041169,0
+NEN.US,D,20130503,000000,31.6734,32.0191,31.6734,32.0191,996.53587821028,0
+NEN.US,D,20130506,000000,32.5,32.9018,32.411,32.9018,4327.4367963339,0
+NEN.US,D,20130507,000000,32.6935,33.1003,32.6935,32.9808,1246.6825874765,0
+NEN.US,D,20130508,000000,33.0125,33.0638,31.4641,32.9018,1492.7783378882,0
+NEN.US,D,20130514,000000,33.2997,33.2997,33.2997,33.2997,451.68191227824,0
+NEN.US,D,20130516,000000,32.9018,33.36,32.5168,33.1003,2167.2629871646,0
+NEN.US,D,20130520,000000,33.3354,34.8263,33.3354,34.6397,687.65026555364,0
+NEN.US,D,20130521,000000,34.5044,34.5044,33.4005,33.4005,660.30629328567,0
+NEN.US,D,20130522,000000,34.1203,35.085,33.4459,35.085,1374.2877913936,0
+NEN.US,D,20130523,000000,34.1046,34.1046,34.1046,34.1046,246.09575041169,0
+NEN.US,D,20130524,000000,34.1046,34.1046,32.6836,32.6836,1413.7846402252,0
+NEN.US,D,20130529,000000,33.7036,33.7036,33.7036,33.7036,133.68164219894,0
+NEN.US,D,20130531,000000,34.8135,34.8135,34.8135,34.8135,748.41464837135,0
+NEN.US,D,20130603,000000,33.3176,34.8993,33.3176,34.5044,735.24903209417,0
+NEN.US,D,20130604,000000,34.3385,34.3385,33.9031,33.9031,761.58026464851,0
+NEN.US,D,20130606,000000,33.3748,33.9031,33.3274,33.751,5483.9855492974,0
+NEN.US,D,20130607,000000,33.6701,34.0236,33.6701,34.0156,639.03875929948,0
+NEN.US,D,20130610,000000,34.1865,34.1865,33.5496,33.5496,246.09575041169,0
+NEN.US,D,20130611,000000,33.8478,33.8478,33.3521,33.6632,626.88588273594,0
+NEN.US,D,20130614,000000,33.6296,33.6296,33.3501,33.3896,494.21698025063,0
+NEN.US,D,20130617,000000,33.4272,34.228,33.4272,33.4272,3247.8562616061,0
+NEN.US,D,20130618,000000,33.6464,33.6464,33.6464,33.6464,169.12753217593,0
+NEN.US,D,20130619,000000,33.8882,33.8882,33.8488,33.8488,245.08301069805,0
+NEN.US,D,20130620,000000,33.4755,33.5022,33.3413,33.4538,2071.05271437,0
+NEN.US,D,20130621,000000,33.2208,33.2208,33.0973,33.0973,374.71369404249,0
+NEN.US,D,20130624,000000,32.6865,32.9927,30.2723,32.0733,4284.9017283615,0
+NEN.US,D,20130625,000000,32.2896,33.0411,32.2896,33.0411,3159.7479065205,0
+NEN.US,D,20130626,000000,32.9758,33.0667,32.2896,32.2896,2949.0980460857,0
+NEN.US,D,20130627,000000,31.9589,31.9589,31.2894,31.2894,285.59259924319,0
+NEN.US,D,20130628,000000,32.3706,32.5335,32.3706,32.5335,743.3509498032,0
+NEN.US,D,20130701,000000,33.8488,33.8488,32.411,32.411,245.08301069805,0
+NEN.US,D,20130703,000000,32.6135,32.6135,32.6135,32.6135,245.08301069805,0
+NEN.US,D,20130708,000000,32.6293,32.7142,32.6293,32.654,1238.5806697675,0
+NEN.US,D,20130709,000000,32.812,32.812,32.4604,32.5335,494.21698025063,0
+NEN.US,D,20130710,000000,32.6214,32.9531,32.6214,32.9531,494.21698025063,0
+NEN.US,D,20130711,000000,32.7142,33.5022,32.7142,33.5022,494.21698025063,0
+NEN.US,D,20130715,000000,33.4124,33.5022,33.4124,33.5022,1473.5362833293,0
+NEN.US,D,20130717,000000,33.4825,33.4825,33.2683,33.365,990.45943992852,0
+NEN.US,D,20130719,000000,33.4597,33.4597,33.4597,33.4597,245.08301069805,0
+NEN.US,D,20130722,000000,32.6214,32.7823,32.6214,32.7823,406.10862516497,0
+NEN.US,D,20130723,000000,33.1368,33.2208,33.0509,33.0509,374.71369404249,0
+NEN.US,D,20130725,000000,33.1131,35.319,33.1131,34.3059,7643.1466187531,0
+NEN.US,D,20130726,000000,35.2628,35.2628,33.9613,35.1956,1238.5806697675,0
+NEN.US,D,20130729,000000,35.2875,35.3023,34.3059,34.3059,1784.4473754132,0
+NEN.US,D,20130731,000000,34.7128,34.7128,34.7128,34.7128,222.80273699823,0
+NEN.US,D,20130801,000000,35.1878,35.1878,33.5358,33.5595,5830.3425313583,0
+NEN.US,D,20130802,000000,34.7128,34.7128,34.4857,34.4857,867.91793457948,0
+NEN.US,D,20130805,000000,34.4857,34.6318,34.4857,34.6318,374.71369404249,0
+NEN.US,D,20130806,000000,34.8993,35.2628,34.8993,35.1176,4632.271450136,0
+NEN.US,D,20130807,000000,35.3023,36.2463,35.3023,36.2463,2064.9762760882,0
+NEN.US,D,20130808,000000,36.0843,36.0843,36.0843,36.0843,132.66890248531,0
+NEN.US,D,20130809,000000,35.9559,35.9559,35.9559,35.9559,191.40780587575,0
+NEN.US,D,20130812,000000,36.2541,36.2541,35.9371,35.9371,930.70779682445,0
+NEN.US,D,20130813,000000,36.3094,36.3184,36.2798,36.2798,374.71369404249,0
+NEN.US,D,20130814,000000,36.1188,36.3262,35.8039,36.3262,941.84793367436,0
+NEN.US,D,20130815,000000,36.1258,36.3262,35.8117,35.8631,5673.3678757459,0
+NEN.US,D,20130816,000000,37.0866,37.0866,36.0132,36.0132,522.57369223222,0
+NEN.US,D,20130819,000000,36.7459,36.7459,36.7459,36.7459,132.66890248531,0
+NEN.US,D,20130821,000000,36.4398,37.3442,36.2541,37.3442,1007.6760150602,0
+NEN.US,D,20130822,000000,37.054,37.054,37.054,37.054,132.66890248531,0
+NEN.US,D,20130823,000000,37.8606,37.8606,37.3779,37.5624,1489.7401187473,0
+NEN.US,D,20130828,000000,37.5042,37.5042,37.5042,37.5042,132.66890248531,0
+NEN.US,D,20130830,000000,37.1744,37.1823,37.1744,37.1823,494.21698025063,0
+NEN.US,D,20130903,000000,37.1932,37.2751,37.1932,37.2751,966.15368680143,0
+NEN.US,D,20130904,000000,37.0154,37.0154,37.0154,37.0154,254.19766812072,0
+NEN.US,D,20130906,000000,36.7804,36.7804,36.728,36.7547,633.97506073134,0
+NEN.US,D,20130912,000000,37.8538,37.8538,37.8538,37.8538,180.26766902584,0
+NEN.US,D,20130917,000000,37.5003,37.5003,37.5003,37.5003,131.65616277168,0
+NEN.US,D,20130919,000000,37.5003,37.5081,37.4519,37.4519,882.09629057028,0
+NEN.US,D,20130920,000000,38.1253,38.1253,37.3392,37.3392,244.07027098443,0
+NEN.US,D,20130923,000000,37.3392,37.3392,37.3392,37.3392,133.68164219894,0
+NEN.US,D,20130925,000000,37.3136,37.6562,36.8101,37.6562,2500.4543529483,0
+NEN.US,D,20130926,000000,37.9387,37.9476,36.5266,36.7725,6766.114026751,0
+NEN.US,D,20130927,000000,36.1613,36.1613,36.1613,36.1613,131.65616277168,0
+NEN.US,D,20130930,000000,37.3392,37.3392,37.3392,37.3392,131.65616277168,0
+NEN.US,D,20131001,000000,37.6741,38.1431,35.798,38.1431,371.6754749016,0
+NEN.US,D,20131002,000000,37.438,37.438,37.438,37.438,131.65616277168,0
+NEN.US,D,20131003,000000,37.7708,37.7708,37.7708,37.7708,244.07027098443,0
+NEN.US,D,20131004,000000,37.5417,37.9003,37.5417,37.5822,979.3193030786,0
+NEN.US,D,20131007,000000,37.3719,37.3719,37.3719,37.3719,371.6754749016,0
+NEN.US,D,20131008,000000,35.8059,36.5593,35.8059,36.5593,583.33807504992,0
+NEN.US,D,20131009,000000,36.5266,36.5266,36.5266,36.5266,131.65616277168,0
+NEN.US,D,20131010,000000,35.8137,37.3392,35.8137,37.3392,617.77122531328,0
+NEN.US,D,20131015,000000,36.1949,36.4467,35.7526,35.877,4080.3283062086,0
+NEN.US,D,20131016,000000,36.1781,36.1781,35.7624,35.7624,371.6754749016,0
+NEN.US,D,20131017,000000,35.7526,35.9598,35.7526,35.7526,801.07711348001,0
+NEN.US,D,20131018,000000,35.798,35.9085,35.798,35.9085,244.07027098443,0
+NEN.US,D,20131021,000000,35.3576,35.3576,35.3576,35.3576,131.65616277168,0
+NEN.US,D,20131022,000000,35.3112,35.3112,35.3112,35.3112,197.48424415752,0
+NEN.US,D,20131024,000000,35.1087,35.1087,35.1087,35.1087,135.70712162619,0
+NEN.US,D,20131025,000000,34.9053,35.6084,34.9053,35.6084,839.56122259789,0
+NEN.US,D,20131029,000000,35.4988,35.4988,35.4988,35.4988,371.6754749016,0
+NEN.US,D,20131030,000000,35.4651,35.4651,35.4651,35.4651,131.65616277168,0
+NEN.US,D,20131101,000000,35.3891,35.3891,35.3891,35.3891,131.65616277168,0
+NEN.US,D,20131106,000000,35.4988,35.4988,35.4564,35.4988,617.77122531328,0
+NEN.US,D,20131108,000000,35.4898,35.4898,35.4898,35.4898,617.77122531328,0
+NEN.US,D,20131114,000000,35.4988,35.4988,35.4988,35.4988,244.07027098443,0
+NEN.US,D,20131115,000000,35.4988,35.4988,35.4988,35.4988,502.31889795966,0
+NEN.US,D,20131118,000000,35.3486,35.3891,34.9457,34.9457,1933.3201133165,0
+NEN.US,D,20131125,000000,35.0149,35.2035,34.9053,35.2035,1274.0265597444,0
+NEN.US,D,20131126,000000,35.3891,35.5135,35.3891,35.5135,5840.4699284946,0
+NEN.US,D,20131127,000000,35.7169,36.9335,35.7169,36.9335,5543.7371924015,0
+NEN.US,D,20131129,000000,36.9335,36.9335,36.9335,36.9335,3942.5957051551,0
+NEN.US,D,20131202,000000,37.1685,37.1685,36.5425,36.8101,4191.7296747077,0
+NEN.US,D,20131205,000000,36.9335,36.9335,36.9335,36.9335,2465.0084629714,0
+NEN.US,D,20131206,000000,36.9335,36.9335,36.9335,36.9335,2455.8938055488,0
+NEN.US,D,20131209,000000,37.3976,37.3976,37.1359,37.1359,1476.5745024701,0
+NEN.US,D,20131211,000000,37.3629,37.7441,37.1774,37.2564,1654.8166920687,0
+NEN.US,D,20131212,000000,37.1349,37.5437,37.1349,37.2978,704.86684068532,0
+NEN.US,D,20131213,000000,37.1349,37.1349,36.3765,36.9315,1647.7275140733,0
+NEN.US,D,20131216,000000,36.0033,37.055,36.0033,37.055,613.72026645878,0
+NEN.US,D,20131217,000000,36.9631,36.9631,36.9631,36.9631,300.78369494761,0
+NEN.US,D,20131218,000000,37.1517,37.1517,37.1349,37.1349,1620.3835418054,0
+NEN.US,D,20131219,000000,36.7439,37.6592,35.9264,36.7192,3078.7287294302,0
+NEN.US,D,20131220,000000,36.4832,37.1685,36.4832,37.1349,859.81601687046,0
+NEN.US,D,20131223,000000,36.7261,37.4627,36.7261,36.891,1290.2303951625,0
+NEN.US,D,20131224,000000,36.7261,36.7261,36.6451,36.6451,821.33190775259,0
+NEN.US,D,20131226,000000,36.4902,37.127,35.9184,35.9184,5042.4310341555,0
+NEN.US,D,20131227,000000,35.9095,35.9095,35.1314,35.1384,3617.5062570804,0
+NEN.US,D,20131230,000000,35.4394,35.9945,35.1137,35.5047,4694.0485726673,0
+NEN.US,D,20131231,000000,35.3309,36.272,35.1225,36.272,10797.830826705,0
+NEN.US,D,20140102,000000,36.0339,36.7261,35.1926,36.7261,3599.2769422351,0
+NEN.US,D,20140103,000000,36.9631,36.9631,36.7261,36.7261,866.90519486586,0
+NEN.US,D,20140106,000000,36.971,37.2978,36.498,37.2978,1104.8990275685,0
+NEN.US,D,20140107,000000,37.4627,37.7224,37.4627,37.7224,1174.7780678089,0
+NEN.US,D,20140108,000000,37.7145,37.908,37.7145,37.908,512.44629509594,0
+NEN.US,D,20140110,000000,37.1349,37.1349,37.1349,37.1349,490.16602139612,0
+NEN.US,D,20140113,000000,37.3402,37.3402,37.3402,37.3402,857.79053744321,0
+NEN.US,D,20140114,000000,37.3402,37.4627,37.3402,37.4627,1119.0773835593,0
+NEN.US,D,20140115,000000,37.2978,37.2978,36.7696,36.7696,647.14067700851,0
+NEN.US,D,20140116,000000,36.7261,37.127,36.1238,36.8338,1418.8483387933,0
+NEN.US,D,20140117,000000,36.7261,37.519,36.7261,37.519,777.78410006656,0
+NEN.US,D,20140121,000000,37.1349,37.1349,36.9069,36.9069,850.7013594478,0
+NEN.US,D,20140122,000000,37.0866,37.2978,37.0866,37.2978,369.64999547435,0
+NEN.US,D,20140124,000000,37.1349,37.5279,37.055,37.055,1382.3897091027,0
+NEN.US,D,20140127,000000,36.8682,37.4529,36.8682,37.1191,613.72026645878,0
+NEN.US,D,20140128,000000,37.2978,37.2978,37.2909,37.2909,435.47807686018,0
+NEN.US,D,20140129,000000,37.2208,37.2208,37.2208,37.2208,435.47807686018,0
+NEN.US,D,20140130,000000,37.2208,37.2208,37.2208,37.2208,492.19150082337,0
+NEN.US,D,20140131,000000,37.1349,37.2978,37.1349,37.2978,728.15985409877,0
+NEN.US,D,20140204,000000,36.7439,37.2751,36.7439,37.2504,671.44643013559,0
+NEN.US,D,20140205,000000,37.2564,37.2564,37.1764,37.1764,441.55451514195,0
+NEN.US,D,20140206,000000,36.8742,37.0382,36.8742,37.0382,432.4398577193,0
+NEN.US,D,20140207,000000,37.1764,37.1764,36.9315,36.9315,297.74547580673,0
+NEN.US,D,20140210,000000,36.9315,36.9315,36.9315,36.9315,233.94287384814,0
+NEN.US,D,20140211,000000,37.1349,37.1685,37.1349,37.1685,411.17232373311,0
+NEN.US,D,20140212,000000,37.1349,37.1349,36.7261,37.0934,742.33821008958,0
+NEN.US,D,20140213,000000,36.9315,37.2564,36.9315,37.2564,1389.4788870981,0
+NEN.US,D,20140214,000000,37.2504,37.4133,37.2504,37.4045,1142.3703969728,0
+NEN.US,D,20140218,000000,37.3828,37.5368,37.3828,37.5368,601.56738989523,0
+NEN.US,D,20140219,000000,37.5013,37.5013,37.4627,37.4627,738.28725123506,0
+NEN.US,D,20140220,000000,37.5368,37.5437,37.5368,37.5437,245.08301069805,0
+NEN.US,D,20140225,000000,36.891,37.3986,36.891,37.3986,560.04506163648,0
+NEN.US,D,20140227,000000,37.5279,37.5279,37.3402,37.3402,1240.6061491947,0
+NEN.US,D,20140228,000000,37.3136,37.3136,37.3136,37.3136,149.88547761699,0
+NEN.US,D,20140303,000000,37.2504,37.2504,37.2504,37.2504,133.68164219894,0
+NEN.US,D,20140304,000000,37.2978,37.5437,37.2978,37.5437,868.93067429312,0
+NEN.US,D,20140306,000000,37.7046,37.7046,37.7046,37.7046,364.5862969062,0
+NEN.US,D,20140307,000000,37.7718,37.7718,37.7718,37.7718,259.26136668885,0
+NEN.US,D,20140310,000000,36.7784,37.1596,36.7439,37.1596,1345.931079412,0
+NEN.US,D,20140311,000000,37.5437,37.7787,37.1349,37.7787,811.2045106163,0
+NEN.US,D,20140314,000000,37.3532,37.3532,37.1408,37.3117,1860.4028539352,0
+NEN.US,D,20140317,000000,37.1408,37.1734,37.132,37.1488,2038.6450435338,0
+NEN.US,D,20140318,000000,37.132,37.2544,37.132,37.132,1412.7719005115,0
+NEN.US,D,20140319,000000,37.2544,37.2544,37.2544,37.2544,127.60520391717,0
+NEN.US,D,20140320,000000,37.132,37.1734,37.132,37.1734,1490.7528584609,0
+NEN.US,D,20140321,000000,37.1556,37.1734,37.1556,37.1734,867.91793457948,0
+NEN.US,D,20140324,000000,37.1734,37.2544,37.132,37.2474,2330.3140810588,0
+NEN.US,D,20140325,000000,37.2474,37.3295,37.2474,37.3295,565.10876020461,0
+NEN.US,D,20140326,000000,37.2544,37.2544,37.2544,37.2544,241.03205184355,0
+NEN.US,D,20140327,000000,37.3373,37.3373,37.1488,37.1488,806.14081204815,0
+NEN.US,D,20140328,000000,37.132,37.2169,37.132,37.2169,868.93067429312,0
+NEN.US,D,20140331,000000,37.3373,37.3373,37.3373,37.3373,719.04519667612,0
+NEN.US,D,20140401,000000,37.3373,38.1579,37.3373,37.9524,6664.8400553881,0
+NEN.US,D,20140402,000000,38.0749,38.4461,38.0749,38.4461,940.83519396072,0
+NEN.US,D,20140403,000000,38.3623,38.3623,38.3623,38.3623,285.59259924319,0
+NEN.US,D,20140404,000000,38.2961,38.2961,38.2961,38.2961,392.9430088878,0
+NEN.US,D,20140407,000000,37.9524,37.9693,36.5316,36.5493,4646.4498061268,0
+NEN.US,D,20140408,000000,36.3194,37.051,36.3194,36.9266,2136.8807957558,0
+NEN.US,D,20140409,000000,37.3205,37.3205,36.9266,36.9266,605.61834874975,0
+NEN.US,D,20140410,000000,37.2948,37.2948,37.2948,37.2948,293.69451695222,0
+NEN.US,D,20140411,000000,37.3373,37.3373,37.3373,37.3373,315.97479065205,0
+NEN.US,D,20140414,000000,36.7547,36.7547,36.7547,36.7547,127.60520391717,0
+NEN.US,D,20140415,000000,37.3373,37.3373,37.3373,37.3373,431.42711800567,0
+NEN.US,D,20140416,000000,37.7471,37.7471,36.7725,36.7725,241.03205184355,0
+NEN.US,D,20140417,000000,38.1322,38.1322,38.1322,38.1322,343.31876292,0
+NEN.US,D,20140421,000000,37.7471,37.7787,36.7222,36.7637,5081.927882987,0
+NEN.US,D,20140422,000000,36.9266,37.3117,36.9266,37.3117,870.95615372037,0
+NEN.US,D,20140423,000000,37.3028,37.3028,37.2169,37.2169,669.42095070834,0
+NEN.US,D,20140424,000000,37.2948,37.3117,37.2948,37.3117,297.74547580673,0
+NEN.US,D,20140425,000000,36.7725,36.8861,36.7725,36.8861,1364.1603942574,0
+NEN.US,D,20140428,000000,36.8861,36.8861,36.8475,36.8475,3284.3148912967,0
+NEN.US,D,20140429,000000,36.8475,37.1408,36.8475,36.8644,1640.6383360779,0
+NEN.US,D,20140430,000000,36.8565,36.8565,36.8565,36.8565,127.60520391717,0
+NEN.US,D,20140501,000000,36.8929,36.8929,36.8929,36.8929,344.33150263364,0
+NEN.US,D,20140502,000000,36.8861,37.1488,36.8861,37.1488,614.7330061724,0
+NEN.US,D,20140505,000000,37.1488,37.1488,37.1408,37.1488,975.26834422409,0
+NEN.US,D,20140506,000000,37.1073,37.132,36.9602,36.967,2241.1929862595,0
+NEN.US,D,20140507,000000,37.3373,37.3373,37.3373,37.3373,389.90478974691,0
+NEN.US,D,20140508,000000,37.3373,37.3373,37.3373,37.3373,329.14040692921,0
+NEN.US,D,20140509,000000,37.3373,37.4203,37.3373,37.3373,1549.4917618513,0
+NEN.US,D,20140512,000000,37.3373,37.7303,37.3373,37.3373,643.08971815399,0
+NEN.US,D,20140513,000000,38.2418,38.4848,36.967,37.8252,1392.517106239,0
+NEN.US,D,20140514,000000,38.1075,38.1579,37.9614,38.1579,643.08971815399,0
+NEN.US,D,20140515,000000,38.1322,38.1322,37.5269,37.5417,2340.4414781951,0
+NEN.US,D,20140516,000000,38.4384,38.4384,37.207,37.2948,764.61848378939,0
+NEN.US,D,20140519,000000,37.0894,38.3533,37.0894,37.5832,3522.3087239993,0
+NEN.US,D,20140520,000000,37.1734,38.1579,37.1734,37.7471,1240.6061491947,0
+NEN.US,D,20140521,000000,37.4292,38.1144,37.0667,38.1144,1456.3197081976,0
+NEN.US,D,20140522,000000,38.0611,38.1322,37.7471,37.7471,962.10272794692,0
+NEN.US,D,20140523,000000,38.1322,38.1322,38.1322,38.1322,428.38889886479,0
+NEN.US,D,20140527,000000,37.909,37.909,37.909,37.909,304.83465380213,0
+NEN.US,D,20140528,000000,38.4057,38.4057,38.1658,38.1658,872.98163314763,0
+NEN.US,D,20140529,000000,38.1411,40.585,38.1411,40.585,3738.0222830022,0
+NEN.US,D,20140530,000000,39.8236,40.1435,39.798,40.1357,1305.4214908669,0
+NEN.US,D,20140602,000000,39.8395,39.8395,39.1749,39.8068,1451.2560096295,0
+NEN.US,D,20140603,000000,40.2019,40.6205,39.955,40.6205,2087.256549788,0
+NEN.US,D,20140604,000000,41.0312,42.5717,41.0312,42.5717,706.89232011258,0
+NEN.US,D,20140605,000000,41.8508,42.4896,41.8508,42.0957,1482.6509407519,0
+NEN.US,D,20140606,000000,41.0965,41.9999,41.0965,41.2841,3207.3466730609,0
+NEN.US,D,20140609,000000,41.4499,41.4499,41.0312,41.2367,1757.1034031452,0
+NEN.US,D,20140610,000000,40.4407,40.6629,40.4407,40.6629,983.37026193311,0
+NEN.US,D,20140611,000000,40.7034,40.7034,40.7034,40.7034,487.12780225523,0
+NEN.US,D,20140613,000000,42.0365,42.0365,42.0365,42.0365,423.32520029665,0
+NEN.US,D,20140616,000000,41.2219,41.4124,41.2219,41.4124,335.21684521098,0
+NEN.US,D,20140619,000000,40.505,40.505,40.505,40.505,291.66903752496,0
+NEN.US,D,20140620,000000,41.0332,41.0332,41.0332,41.0332,124.56698477628,0
+NEN.US,D,20140623,000000,41.1972,41.1972,40.742,40.742,1429.9884756432,0
+NEN.US,D,20140624,000000,40.6956,40.6956,40.4981,40.4981,558.01958220922,0
+NEN.US,D,20140625,000000,41.2397,41.2397,41.0332,41.0332,990.45943992852,0
+NEN.US,D,20140626,000000,40.5375,41.1705,40.505,41.1705,1061.3512198825,0
+NEN.US,D,20140630,000000,41.2397,41.2397,40.4981,40.5307,961.08998823329,0
+NEN.US,D,20140701,000000,41.2219,41.2219,41.206,41.206,628.9113621632,0
+NEN.US,D,20140702,000000,40.6462,41.206,40.6462,40.9098,3517.2450254312,0
+NEN.US,D,20140703,000000,41.1626,41.1626,41.1537,41.1626,965.14094708781,0
+NEN.US,D,20140707,000000,41.0332,41.0332,40.5445,41.0332,927.66957768356,0
+NEN.US,D,20140708,000000,41.2397,41.2397,40.5227,41.0738,1480.6254613246,0
+NEN.US,D,20140709,000000,41.1873,41.1873,40.584,41.1705,749.42738808497,0
+NEN.US,D,20140710,000000,40.9474,40.9474,40.4981,40.4981,1195.0328620815,0
+NEN.US,D,20140711,000000,41.1449,41.1449,41.1449,41.1449,447.63095342373,0
+NEN.US,D,20140714,000000,41.1873,41.1873,41.1873,41.1873,454.72013141912,0
+NEN.US,D,20140715,000000,41.1537,41.1537,40.5375,40.6097,787.91149720285,0
+NEN.US,D,20140716,000000,40.5751,40.7914,40.2077,40.2077,3972.9778965639,0
+NEN.US,D,20140717,000000,40.2077,40.2077,39.4306,39.9994,2358.6707930404,0
+NEN.US,D,20140718,000000,39.7941,39.7941,39.7516,39.7684,1180.8545060907,0
+NEN.US,D,20140721,000000,39.7941,39.7941,39.5867,39.6291,2152.0718914602,0
+NEN.US,D,20140722,000000,38.3514,39.5403,38.3514,39.5403,2173.3394254464,0
+NEN.US,D,20140723,000000,39.5403,40.0923,39.5403,40.0923,1164.6506706725,0
+NEN.US,D,20140724,000000,39.72,39.72,39.72,39.72,624.86040330869,0
+NEN.US,D,20140725,000000,39.9737,39.9737,39.9737,39.9737,463.83478884178,0
+NEN.US,D,20140728,000000,39.9994,39.9994,39.9994,39.9994,994.51039878302,0
+NEN.US,D,20140729,000000,39.9994,39.9994,39.565,39.5867,2054.8488789519,0
+NEN.US,D,20140730,000000,39.5867,39.5867,39.5867,39.5867,810.19177090267,0
+NEN.US,D,20140731,000000,39.5056,39.5867,39.1848,39.1848,557.00684249558,0
+NEN.US,D,20140801,000000,39.5867,39.5867,39.2253,39.2253,593.4654721862,0
+NEN.US,D,20140804,000000,38.5045,38.773,38.5045,38.773,904.3765642701,0
+NEN.US,D,20140806,000000,38.8866,38.8866,38.8866,38.8866,124.56698477628,0
+NEN.US,D,20140808,000000,39.9994,39.9994,39.9994,39.9994,568.14697934549,0
+NEN.US,D,20140811,000000,38.8155,40.9237,38.4601,40.431,1870.5302510716,0
+NEN.US,D,20140812,000000,41.1379,41.1379,40.6285,40.6285,728.15985409877,0
+NEN.US,D,20140813,000000,40.6285,40.6285,40.4112,40.4112,1947.4984693073,0
+NEN.US,D,20140814,000000,40.9818,41.0501,40.9818,41.0501,274.45246239328,0
+NEN.US,D,20140815,000000,39.5867,40.5603,39.5867,40.5603,1090.7206715777,0
+NEN.US,D,20140818,000000,39.8849,40.5751,39.8849,40.5751,569.15971905913,0
+NEN.US,D,20140819,000000,40.6195,40.6195,40.2739,40.2739,578.27437648178,0
+NEN.US,D,20140820,000000,40.5671,40.5671,38.6723,39.5867,3270.1365353059,0
+NEN.US,D,20140821,000000,39.1848,39.1848,39.1848,39.1848,544.85396593204,0
+NEN.US,D,20140822,000000,39.1947,39.1947,39.1947,39.1947,363.57355719258,0
+NEN.US,D,20140825,000000,39.405,40.2077,39.405,40.2077,344.33150263364,0
+NEN.US,D,20140826,000000,40.3953,40.3953,39.6044,39.7516,879.0580714294,0
+NEN.US,D,20140827,000000,40.0438,40.0438,39.9994,39.9994,1502.9057350245,0
+NEN.US,D,20140828,000000,40.5375,40.5375,40.2077,40.2077,389.90478974691,0
+NEN.US,D,20140829,000000,40.6195,40.6195,40.2077,40.2077,458.77109027363,0
+NEN.US,D,20140902,000000,39.8849,39.8849,39.8849,39.8849,153.93643647151,0
+NEN.US,D,20140903,000000,41.0055,41.0055,40.1416,40.1416,1347.9565588394,0
+NEN.US,D,20140904,000000,40.2077,40.2077,40.0182,40.0182,415.22328258762,0
+NEN.US,D,20140905,000000,41.0055,41.0055,40.6285,40.6285,462.82204912815,0
+NEN.US,D,20140908,000000,40.8279,40.8279,40.8279,40.8279,311.92383179753,0
+NEN.US,D,20140909,000000,40.742,41.0055,40.431,41.0055,1194.0201223678,0
+NEN.US,D,20140911,000000,40.8526,40.8526,40.8526,40.8526,698.79040240355,0
+NEN.US,D,20140912,000000,40.6185,40.6185,40.3055,40.3055,553.9686233547,0
+NEN.US,D,20140916,000000,40.0221,40.0221,40.0221,40.0221,280.52890067505,0
+NEN.US,D,20140917,000000,39.7881,39.7881,39.7881,39.7881,2850.8622938638,0
+NEN.US,D,20140918,000000,39.7961,39.8138,38.9795,39.8138,1453.2814890567,0
+NEN.US,D,20140919,000000,39.084,39.3329,39.0032,39.3329,2450.8301069805,0
+NEN.US,D,20140922,000000,39.6588,39.8058,39.6588,39.8058,349.39520120178,0
+NEN.US,D,20140923,000000,39.6588,39.7881,39.3764,39.3764,3537.4998197038,0
+NEN.US,D,20140924,000000,39.8315,39.8315,39.8315,39.8315,260.27410640249,0
+NEN.US,D,20140925,000000,39.7477,40.6185,39.3764,40.2049,975.26834422409,0
+NEN.US,D,20140926,000000,39.168,39.2026,39.168,39.2026,833.48478431612,0
+NEN.US,D,20140930,000000,39.2095,39.2095,39.2095,39.2095,441.55451514195,0
+NEN.US,D,20141001,000000,39.168,39.168,39.0032,39.0032,1991.0462769934,0
+NEN.US,D,20141002,000000,39.0446,39.3586,39.0032,39.0999,3625.6081747894,0
+NEN.US,D,20141003,000000,39.7881,39.7881,39.0446,39.3764,600.5546501816,0
+NEN.US,D,20141006,000000,39.3764,39.3764,39.0446,39.0446,3704.6018724525,0
+NEN.US,D,20141007,000000,39.5738,39.5738,39.0032,39.0032,546.8794453593,0
+NEN.US,D,20141008,000000,39.4316,39.4316,39.4316,39.4316,340.28054377912,0
+NEN.US,D,20141009,000000,39.557,39.557,38.9962,38.9962,438.51629600107,0
+NEN.US,D,20141010,000000,39.4989,39.4989,38.9962,38.9962,1621.3962815189,0
+NEN.US,D,20141013,000000,39.2994,39.2994,39.0032,39.2095,1019.8288916238,0
+NEN.US,D,20141014,000000,38.5459,39.2411,38.5459,38.6526,1139.3321778319,0
+NEN.US,D,20141015,000000,39.2914,39.2914,38.7533,39.168,1211.2366974995,0
+NEN.US,D,20141016,000000,39.4148,39.4148,38.5656,38.5656,1997.122715275,0
+NEN.US,D,20141017,000000,38.7878,38.8935,38.5656,38.694,1151.4850543954,0
+NEN.US,D,20141020,000000,38.5459,39.3586,38.5459,39.084,4118.8124153265,0
+NEN.US,D,20141021,000000,38.5459,39.2914,38.5459,39.2914,945.89889252887,0
+NEN.US,D,20141022,000000,38.8343,39.25,38.5894,38.779,2363.7344916086,0
+NEN.US,D,20141023,000000,38.9341,39.3241,38.5805,39.2095,2771.8685962008,0
+NEN.US,D,20141024,000000,39.4989,39.4989,39.4148,39.4148,414.21054287399,0
+NEN.US,D,20141027,000000,39.0446,39.3852,39.0446,39.3852,1540.3771044287,0
+NEN.US,D,20141028,000000,38.7878,39.4583,38.7878,39.1245,1371.2495722527,0
+NEN.US,D,20141029,000000,39.4316,39.4316,39.4316,39.4316,239.00657241629,0
+NEN.US,D,20141030,000000,39.3082,39.3329,39.3082,39.3161,414.21054287399,0
+NEN.US,D,20141031,000000,39.3329,39.4148,39.1245,39.1848,743.3509498032,0
+NEN.US,D,20141105,000000,39.3764,39.5413,38.9606,39.5413,1441.1286124931,0
+NEN.US,D,20141106,000000,38.7444,39.3852,38.5805,39.3852,2890.3591426952,0
+NEN.US,D,20141107,000000,39.168,39.4583,39.168,39.4583,2971.3783197855,0
+NEN.US,D,20141110,000000,39.4583,39.4583,39.2411,39.2411,827.40834603435,0
+NEN.US,D,20141111,000000,39.3329,39.7881,39.3329,39.722,1084.6442332959,0
+NEN.US,D,20141112,000000,39.2914,39.7062,38.9795,39.0535,2804.2762670368,0
+NEN.US,D,20141113,000000,39.6489,39.6489,39.6232,39.6232,992.48491935577,0
+NEN.US,D,20141114,000000,39.7062,39.7062,39.7062,39.7062,529.66287022762,0
+NEN.US,D,20141117,000000,38.4641,39.7714,38.383,38.9606,1041.0964256099,0
+NEN.US,D,20141118,000000,38.5559,39.3507,37.3175,38.2172,9682.8044020006,0
+NEN.US,D,20141119,000000,37.7501,38.9004,37.7501,38.854,601.56738989523,0
+NEN.US,D,20141120,000000,38.8708,38.9408,38.8708,38.9408,1941.4220310255,0
+NEN.US,D,20141121,000000,39.168,39.6232,39.0613,39.0613,771.70766178479,0
+NEN.US,D,20141124,000000,39.5413,39.5965,39.5413,39.5965,732.21081295329,0
+NEN.US,D,20141125,000000,39.5738,39.5738,39.5738,39.5738,400.0321868832,0
+NEN.US,D,20141126,000000,39.6134,39.6232,39.6064,39.6134,740.31273066232,0
+NEN.US,D,20141128,000000,39.084,39.7881,39.084,39.7881,513.45903480957,0
+NEN.US,D,20141201,000000,39.7477,40.4092,39.7477,40.2888,2594.6391463158,0
+NEN.US,D,20141202,000000,41.2811,41.4064,40.8605,41.364,2617.9321597292,0
+NEN.US,D,20141203,000000,41.4401,41.4489,40.8841,41.4064,2221.9509317006,0
+NEN.US,D,20141204,000000,40.7103,41.4489,40.7103,40.7103,496.24245967789,0
+NEN.US,D,20141205,000000,39.8315,39.8315,39.8315,39.8315,122.54150534903,0
+NEN.US,D,20141208,000000,41.3887,41.3887,39.4583,41.3393,1276.0520391717,0
+NEN.US,D,20141209,000000,41.4489,41.4489,41.4311,41.4489,867.91793457948,0
+NEN.US,D,20141210,000000,38.9705,41.4489,38.9705,41.4489,1206.1729989314,0
+NEN.US,D,20141211,000000,40.6362,41.6484,40.6362,41.6484,1308.4597100078,0
+NEN.US,D,20141212,000000,40.1218,41.3206,39.1651,40.8229,5999.4700635343,0
+NEN.US,D,20141217,000000,40.8229,41.0312,40.5454,40.8229,512.44629509594,0
+NEN.US,D,20141218,000000,40.8229,41.0806,40.0043,40.8229,4546.1885744776,0
+NEN.US,D,20141219,000000,41.1783,41.4895,41.1783,41.1783,450.66917256461,0
+NEN.US,D,20141222,000000,41.2663,41.2663,40.9137,40.9137,1677.0969657685,0
+NEN.US,D,20141223,000000,41.2397,41.2397,41.2397,41.2397,360.53533805168,0
+NEN.US,D,20141224,000000,40.0043,40.4991,40.0043,40.4991,383.82835146514,0
+NEN.US,D,20141226,000000,41.5201,41.6306,38.3277,39.9224,12840.526829093,0
+NEN.US,D,20141229,000000,40.0043,40.2384,39.9866,40.0981,1691.2753217593,0
+NEN.US,D,20141230,000000,40.0043,40.8032,39.9866,39.9866,1638.6128566506,0
+NEN.US,D,20141231,000000,40.6038,40.6125,40.1545,40.6125,677.52286841735,0
+NEN.US,D,20150102,000000,40.0043,40.4033,40.0043,40.4033,870.95615372037,0
+NEN.US,D,20150105,000000,40.3135,40.3953,40.3055,40.3372,2136.8807957558,0
+NEN.US,D,20150106,000000,39.7536,41.3206,39.7536,40.4033,1717.6065543137,0
+NEN.US,D,20150107,000000,40.431,41.128,40.431,40.431,851.71409916144,0
+NEN.US,D,20150108,000000,40.8229,40.8229,39.9866,40.1071,2245.243945114,0
+NEN.US,D,20150109,000000,39.5787,40.9197,39.5787,40.9197,1253.7717654718,0
+NEN.US,D,20150112,000000,40.8032,40.8032,39.6212,39.6212,1031.9817681873,0
+NEN.US,D,20150113,000000,39.7792,40.4033,39.7792,39.8967,3642.8247499211,0
+NEN.US,D,20150114,000000,40.738,40.8032,40.1682,40.1682,858.80327715683,0
+NEN.US,D,20150115,000000,40.2294,40.2294,39.9866,39.9866,710.94327896709,0
+NEN.US,D,20150116,000000,40.3372,40.7301,40.3372,40.7301,1805.7149093993,0
+NEN.US,D,20150120,000000,40.738,41.3206,40.738,41.3206,1080.5932744415,0
+NEN.US,D,20150121,000000,41.3206,41.3206,41.3206,41.3206,360.53533805168,0
+NEN.US,D,20150122,000000,41.4717,41.5704,40.5385,41.363,7409.203744905,0
+NEN.US,D,20150126,000000,40.7301,40.8229,40.7301,40.8229,1208.1984783586,0
+NEN.US,D,20150128,000000,40.4477,40.4477,40.4477,40.4477,237.99383270266,0
+NEN.US,D,20150129,000000,40.3776,40.4033,40.0221,40.0221,2522.7346266481,0
+NEN.US,D,20150202,000000,39.2134,40.3213,39.2134,40.3213,856.77779772957,0
+NEN.US,D,20150203,000000,39.9866,39.9866,39.9866,39.9866,361.54807776532,0
+NEN.US,D,20150205,000000,39.9866,40.4033,39.955,40.4033,4461.1184385328,0
+NEN.US,D,20150206,000000,40.8229,40.8229,40.3619,40.4033,3642.8247499211,0
+NEN.US,D,20150209,000000,40.6125,40.6125,40.6125,40.6125,169.12753217593,0
+NEN.US,D,20150213,000000,40.0043,40.0043,40.0043,40.0043,295.71999637947,0
+NEN.US,D,20150217,000000,40.03,40.03,40.03,40.03,159.00013503965,0
+NEN.US,D,20150218,000000,39.2134,39.3645,39.2134,39.3645,955.01354995152,0
+NEN.US,D,20150220,000000,39.2371,39.7477,39.2371,39.7477,442.56725485559,0
+NEN.US,D,20150227,000000,40.5454,40.8032,40.5454,40.8032,330.15314664284,0
+NEN.US,D,20150302,000000,40.8032,40.8032,40.8032,40.8032,121.5287656354,0
+NEN.US,D,20150303,000000,39.2805,40.8032,39.2805,40.8032,480.03862425983,0
+NEN.US,D,20150304,000000,40.8032,41.448,40.8032,41.448,360.53533805168,0
+NEN.US,D,20150305,000000,41.448,41.448,41.448,41.448,121.5287656354,0
+NEN.US,D,20150306,000000,41.5615,41.5615,39.2371,40.4033,841.58670202515,0
+NEN.US,D,20150309,000000,40.4033,40.4033,40.4033,40.4033,121.5287656354,0
+NEN.US,D,20150310,000000,40.4033,40.4033,40.4033,40.4033,237.99383270266,0
+NEN.US,D,20150312,000000,40.6125,40.6125,40.6125,40.6125,480.03862425983,0
+NEN.US,D,20150316,000000,40.2285,40.5524,39.2303,39.2303,3582.0603671034,0
+NEN.US,D,20150317,000000,40.0951,40.0951,40.0951,40.0951,478.01314483257,0
+NEN.US,D,20150318,000000,40.2029,40.6571,40.2029,40.4023,1195.0328620815,0
+NEN.US,D,20150319,000000,40.4023,41.5329,40.4023,41.5329,837.53574317063,0
+NEN.US,D,20150320,000000,41.4518,41.4518,41.4518,41.4518,478.01314483257,0
+NEN.US,D,20150323,000000,41.5329,41.5329,41.4925,41.4925,358.50985862443,0
+NEN.US,D,20150324,000000,41.4925,41.4925,41.4925,41.4925,120.51602592177,0
+NEN.US,D,20150326,000000,41.4518,41.4518,41.4518,41.4518,236.98109298903,0
+NEN.US,D,20150330,000000,41.366,41.366,41.366,41.366,358.50985862443,0
+NEN.US,D,20150331,000000,40.899,41.366,40.899,41.366,422.31246058301,0
+NEN.US,D,20150401,000000,41.677,42.069,41.677,42.0356,2627.0468171519,0
+NEN.US,D,20150402,000000,42.0356,42.0356,42.0356,42.0356,120.51602592177,0
+NEN.US,D,20150407,000000,42.0356,42.0356,42.0356,42.0356,120.51602592177,0
+NEN.US,D,20150408,000000,42.0356,42.0356,42.0356,42.0356,120.51602592177,0
+NEN.US,D,20150409,000000,41.4746,41.4746,41.4431,41.4518,823.35738717983,0
+NEN.US,D,20150410,000000,41.358,41.358,41.358,41.358,236.98109298903,0
+NEN.US,D,20150413,000000,40.2364,41.0332,40.2364,40.6125,3582.0603671034,0
+NEN.US,D,20150414,000000,41.4341,41.4518,41.4341,41.4518,358.50985862443,0
+NEN.US,D,20150416,000000,41.4518,41.4518,41.4341,41.4431,825.38286660709,0
+NEN.US,D,20150417,000000,41.1073,41.3226,41.1073,41.3226,598.52917075435,0
+NEN.US,D,20150420,000000,40.6215,40.6215,40.6125,40.6125,547.89218507293,0
+NEN.US,D,20150421,000000,41.4262,41.4518,41.4262,41.4518,517.50999366408,0
+NEN.US,D,20150422,000000,41.4518,41.4518,41.4518,41.4518,80.006437376639,0
+NEN.US,D,20150423,000000,41.4518,41.4518,41.4518,41.4518,120.51602592177,0
+NEN.US,D,20150424,000000,41.5329,41.5329,41.5329,41.5329,202.54794272567,0
+NEN.US,D,20150427,000000,41.5329,41.5329,41.5329,41.5329,120.51602592177,0
+NEN.US,D,20150428,000000,41.6356,41.6356,41.6356,41.6356,163.05109389416,0
+NEN.US,D,20150429,000000,41.0501,41.1556,41.0501,41.1556,3704.6018724525,0
+NEN.US,D,20150430,000000,41.2248,41.2248,40.7705,40.7795,7642.1338790394,0
+NEN.US,D,20150501,000000,40.7795,40.7795,40.7795,40.7795,120.51602592177,0
+NEN.US,D,20150504,000000,41.5428,41.8667,40.2788,40.2788,3820.0541998061,0
+NEN.US,D,20150505,000000,40.739,40.739,40.6906,40.6906,2029.5303861112,0
+NEN.US,D,20150506,000000,41.1468,41.1468,41.1468,41.1468,278.50342124779,0
+NEN.US,D,20150507,000000,40.3856,40.7627,40.3135,40.3193,3849.4236515013,0
+NEN.US,D,20150508,000000,40.3193,40.3193,39.7082,39.7921,43469.826728069,0
+NEN.US,D,20150511,000000,40.3362,40.4891,40.1663,40.3609,6925.1141617906,0
+NEN.US,D,20150512,000000,40.3609,40.3609,40.3609,40.3609,542.82848650478,0
+NEN.US,D,20150514,000000,40.3609,40.3609,40.3609,40.3609,120.51602592177,0
+NEN.US,D,20150515,000000,39.7743,40.1742,39.7743,40.1742,1207.185738645,0
+NEN.US,D,20150518,000000,39.7921,40.9315,39.7921,39.8839,3159.7479065205,0
+NEN.US,D,20150519,000000,40.9384,40.9384,40.2029,40.2029,588.40177361807,0
+NEN.US,D,20150520,000000,40.7153,40.7153,40.1939,40.1939,727.14711438515,0
+NEN.US,D,20150521,000000,39.7506,40.4477,39.7506,40.3609,837.53574317063,0
+NEN.US,D,20150526,000000,40.7301,40.7705,40.0191,40.1939,5432.3358239024,0
+NEN.US,D,20150527,000000,40.2285,41.0145,40.2285,40.8663,1553.5427207059,0
+NEN.US,D,20150528,000000,41.0332,41.4174,40.9464,41.4104,1384.41518853,0
+NEN.US,D,20150601,000000,41.4104,41.4104,41.4104,41.4104,236.98109298903,0
+NEN.US,D,20150602,000000,40.6304,40.6304,40.6304,40.6304,218.75177814372,0
+NEN.US,D,20150603,000000,40.6304,40.6304,40.6304,40.6304,120.51602592177,0
+NEN.US,D,20150604,000000,41.5329,41.5329,41.1556,41.1556,236.98109298903,0
+NEN.US,D,20150605,000000,41.7798,41.7798,40.3677,40.3677,837.53574317063,0
+NEN.US,D,20150608,000000,40.3677,40.3677,40.3677,40.3677,120.51602592177,0
+NEN.US,D,20150610,000000,41.0244,41.2752,40.6125,40.6976,7120.5729265208,0
+NEN.US,D,20150611,000000,40.8328,41.0501,40.8239,41.0421,10689.467677348,0
+NEN.US,D,20150612,000000,41.3176,41.3176,41.2446,41.2446,474.97492569169,0
+NEN.US,D,20150616,000000,41.2999,41.4875,41.2999,41.4875,1189.9691635133,0
+NEN.US,D,20150617,000000,41.0678,41.0678,41.0678,41.0678,354.45889976992,0
+NEN.US,D,20150618,000000,41.7827,41.7827,41.2258,41.2446,1189.9691635133,0
+NEN.US,D,20150619,000000,40.8803,40.8803,40.8803,40.8803,118.49054649451,0
+NEN.US,D,20150622,000000,40.4527,40.9533,40.4527,40.9374,2614.8939405883,0
+NEN.US,D,20150623,000000,40.5918,41.7916,40.5918,41.5457,1596.0777886782,0
+NEN.US,D,20150624,000000,41.2614,41.5457,41.2446,41.5359,2258.4095613911,0
+NEN.US,D,20150626,000000,40.4527,41.0046,40.4527,40.4951,1189.9691635133,0
+NEN.US,D,20150629,000000,40.6195,40.6195,40.6195,40.6195,118.49054649451,0
+NEN.US,D,20150630,000000,42.0829,42.0829,41.6731,42.0829,4046.9078956589,0
+NEN.US,D,20150701,000000,41.4538,41.4538,40.8653,41.2446,4753.8002157714,0
+NEN.US,D,20150702,000000,41.2446,41.2446,41.2446,41.2446,118.49054649451,0
+NEN.US,D,20150706,000000,41.36,42.0829,41.36,42.0829,474.97492569169,0
+NEN.US,D,20150707,000000,41.0501,41.6652,41.0501,41.6652,593.4654721862,0
+NEN.US,D,20150708,000000,42.0829,42.0829,42.0829,42.0829,235.9683532754,0
+NEN.US,D,20150709,000000,42.0829,42.0829,42.0829,42.0829,118.49054649451,0
+NEN.US,D,20150710,000000,40.5662,41.2524,40.5662,41.2001,2373.8618887448,0
+NEN.US,D,20150713,000000,41.2446,41.3857,41.2446,41.3857,593.4654721862,0
+NEN.US,D,20150715,000000,41.5191,41.5191,41.5191,41.5191,314.96205093841,0
+NEN.US,D,20150716,000000,40.7775,42.2853,40.7775,41.5269,1783.4346356995,0
+NEN.US,D,20150717,000000,41.5783,41.5783,41.5783,41.5783,354.45889976992,0
+NEN.US,D,20150720,000000,41.2524,41.4618,40.898,40.898,1901.9251821941,0
+NEN.US,D,20150721,000000,41.2929,41.2929,41.2929,41.2929,235.9683532754,0
+NEN.US,D,20150722,000000,41.2692,41.4698,41.2692,41.4698,354.45889976992,0
+NEN.US,D,20150723,000000,40.9147,41.4451,40.8229,40.9147,952.98807052427,0
+NEN.US,D,20150724,000000,41.4775,41.6652,40.9454,40.9454,1544.4280632832,0
+NEN.US,D,20150728,000000,40.7775,41.596,40.6551,40.6551,831.45930488886,0
+NEN.US,D,20150730,000000,41.596,41.6139,41.596,41.6139,235.9683532754,0
+NEN.US,D,20150731,000000,41.5359,41.5359,41.5359,41.5359,354.45889976992,0
+NEN.US,D,20150803,000000,40.3993,40.8229,40.3993,40.7508,631.94958130408,0
+NEN.US,D,20150804,000000,40.8229,40.8229,40.8229,40.8229,474.97492569169,0
+NEN.US,D,20150805,000000,40.8229,40.8229,40.8229,40.8229,118.49054649451,0
+NEN.US,D,20150807,000000,40.8229,40.8229,40.8229,40.8229,118.49054649451,0
+NEN.US,D,20150810,000000,41.0332,41.4775,41.0332,41.0421,2854.9132527183,0
+NEN.US,D,20150811,000000,40.3174,41.2258,40.3174,40.8229,2562.2314754797,0
+NEN.US,D,20150812,000000,41.5526,41.5526,41.5526,41.5526,118.49054649451,0
+NEN.US,D,20150813,000000,40.189,41.5359,40.189,40.503,5226.7496620359,0
+NEN.US,D,20150814,000000,40.8229,41.3088,40.8229,41.209,1189.9691635133,0
+NEN.US,D,20150817,000000,41.6484,41.6484,41.6484,41.6484,118.49054649451,0
+NEN.US,D,20150818,000000,41.0678,41.5783,41.0678,41.5783,593.4654721862,0
+NEN.US,D,20150819,000000,41.6652,42.1767,41.6652,42.073,2969.3528403583,0
+NEN.US,D,20150820,000000,41.6139,41.6139,41.5457,41.5457,354.45889976992,0
+NEN.US,D,20150821,000000,41.3344,41.3344,40.4863,40.5287,2614.8939405883,0
+NEN.US,D,20150824,000000,40.2503,40.2503,40.2324,40.2503,1559.6191589877,0
+NEN.US,D,20150825,000000,38.9271,39.9777,38.9271,39.8375,3921.3281711689,0
+NEN.US,D,20150826,000000,40.2838,40.2838,38.7167,38.7167,952.98807052427,0
+NEN.US,D,20150827,000000,41.0145,41.0145,41.0145,41.0145,235.9683532754,0
+NEN.US,D,20150828,000000,39.6943,39.7516,39.6943,39.7516,354.45889976992,0
+NEN.US,D,20150831,000000,40.3647,40.3647,39.3141,39.3141,474.97492569169,0
+NEN.US,D,20150901,000000,40.3647,40.3993,40.2077,40.3993,1424.9247770751,0
+NEN.US,D,20150902,000000,40.7952,40.7952,40.7952,40.7952,354.45889976992,0
+NEN.US,D,20150903,000000,39.9116,41.2446,39.9116,41.2446,593.4654721862,0
+NEN.US,D,20150904,000000,41.1073,41.4538,41.1073,41.4538,354.45889976992,0
+NEN.US,D,20150908,000000,41.2446,41.9999,41.0332,41.2446,5702.7373274412,0
+NEN.US,D,20150909,000000,40.04,41.834,40.04,40.6097,1662.9186097777,0
+NEN.US,D,20150910,000000,40.8229,41.1152,40.8229,41.1152,2239.1675068322,0
+NEN.US,D,20150911,000000,41.0589,41.4558,41.0589,41.4558,472.94944626444,0
+NEN.US,D,20150914,000000,40.6699,41.6504,40.6255,41.6504,1418.8483387933,0
+NEN.US,D,20150915,000000,41.3867,41.3867,41.3186,41.3186,590.42725304532,0
+NEN.US,D,20150916,000000,41.8745,41.8745,41.4558,41.4558,1534.300666147,0
+NEN.US,D,20150917,000000,42.1737,42.1974,41.7077,42.1974,663.34451242656,0
+NEN.US,D,20150918,000000,40.4744,41.8745,40.4744,41.8745,1534.300666147,0
+NEN.US,D,20150921,000000,40.6758,41.5902,40.6758,41.5902,590.42725304532,0
+NEN.US,D,20150922,000000,41.2455,41.3522,40.8209,40.8209,945.89889252887,0
+NEN.US,D,20150923,000000,41.3353,41.3353,40.2888,40.2888,472.94944626444,0
+NEN.US,D,20150924,000000,40.8209,40.8209,40.8209,40.8209,352.43342034267,0
+NEN.US,D,20150925,000000,40.183,41.7867,40.183,40.3539,4371.9973437335,0
+NEN.US,D,20150928,000000,40.3539,40.3539,40.3539,40.3539,32.407670836106,0
+NEN.US,D,20150929,000000,40.0597,40.1111,40.0597,40.1111,709.93053925347,0
+NEN.US,D,20150930,000000,40.5257,41.0322,40.2285,40.2285,5436.386782757,0
+NEN.US,D,20151001,000000,40.5889,40.8309,40.5889,40.8309,709.93053925347,0
+NEN.US,D,20151002,000000,41.0037,41.7945,41.0037,41.7945,2127.7661383331,0
+NEN.US,D,20151005,000000,41.7945,41.7945,41.7945,41.7945,51.649725395045,0
+NEN.US,D,20151006,000000,41.8281,41.8745,41.8281,41.8745,472.94944626444,0
+NEN.US,D,20151007,000000,40.6255,41.7945,40.6255,41.4301,1449.2305302021,0
+NEN.US,D,20151008,000000,42.1401,42.1737,42.1401,42.1737,352.43342034267,0
+NEN.US,D,20151009,000000,41.5713,41.5713,41.5713,41.5713,352.43342034267,0
+NEN.US,D,20151012,000000,40.7755,41.7501,40.7755,41.7501,546.8794453593,0
+NEN.US,D,20151013,000000,41.7945,41.7945,41.7945,41.7945,234.95561356178,0
+NEN.US,D,20151014,000000,42.0443,42.0878,41.6504,41.6504,709.93053925347,0
+NEN.US,D,20151015,000000,42.0443,42.0443,42.0443,42.0443,234.95561356178,0
+NEN.US,D,20151016,000000,42.0365,42.0365,42.0365,42.0365,234.95561356178,0
+NEN.US,D,20151019,000000,41.8025,41.837,41.8025,41.837,853.73957858869,0
+NEN.US,D,20151020,000000,41.8192,41.837,41.8192,41.837,352.43342034267,0
+NEN.US,D,20151021,000000,41.7867,41.7867,41.7867,41.7867,234.95561356178,0
+NEN.US,D,20151022,000000,41.8745,41.8745,41.7867,41.7867,352.43342034267,0
+NEN.US,D,20151023,000000,42.079,42.079,42.079,42.079,234.95561356178,0
+NEN.US,D,20151026,000000,41.683,41.683,41.0135,41.0135,234.95561356178,0
+NEN.US,D,20151027,000000,41.9969,41.9969,41.9969,41.9969,117.47780678089,0
+NEN.US,D,20151028,000000,41.9645,42.2991,41.9565,42.2991,1061.3512198825,0
+NEN.US,D,20151029,000000,42.2991,42.2991,42.1342,42.1342,352.43342034267,0
+NEN.US,D,20151030,000000,42.0099,43.1473,42.0099,43.1473,14303.935715287,0
+NEN.US,D,20151102,000000,43.0614,43.0614,43.0614,43.0614,294.70725666585,0
+NEN.US,D,20151103,000000,42.7474,43.0534,41.9822,41.9822,590.42725304532,0
+NEN.US,D,20151104,000000,42.7217,42.7217,41.9822,42.0286,1560.6318987012,0
+NEN.US,D,20151105,000000,42.5786,42.6221,42.5786,42.6221,234.95561356178,0
+NEN.US,D,20151106,000000,42.3821,42.5786,42.3821,42.5133,709.93053925347,0
+NEN.US,D,20151109,000000,42.4689,42.8096,42.4689,42.4689,1784.4473754132,0
+NEN.US,D,20151110,000000,42.3436,42.8096,42.3436,42.6655,709.93053925347,0
+NEN.US,D,20151111,000000,42.3179,42.3347,41.8824,41.8824,590.42725304532,0
+NEN.US,D,20151112,000000,41.8824,41.8824,41.8824,41.8824,117.47780678089,0
+NEN.US,D,20151113,000000,42.2991,42.3347,41.8667,42.3347,2363.7344916086,0
+NEN.US,D,20151116,000000,42.3347,42.3347,42.3347,42.3347,117.47780678089,0
+NEN.US,D,20151117,000000,42.538,42.538,42.3268,42.5046,1418.8483387933,0
+NEN.US,D,20151118,000000,42.4285,42.4285,42.4285,42.4285,117.47780678089,0
+NEN.US,D,20151119,000000,42.3821,42.4285,42.3524,42.4285,1891.7977850577,0
+NEN.US,D,20151120,000000,42.2991,42.2991,42.2991,42.2991,352.43342034267,0
+NEN.US,D,20151123,000000,42.2991,42.4857,41.4717,41.4717,11463.200818559,0
+NEN.US,D,20151124,000000,42.0631,42.6398,42.0631,42.6398,709.93053925347,0
+NEN.US,D,20151125,000000,42.6487,42.6487,42.4532,42.4532,825.38286660709,0
+NEN.US,D,20151127,000000,42.4285,42.4285,42.4285,42.4285,352.43342034267,0
+NEN.US,D,20151130,000000,42.4689,42.4689,42.4689,42.4689,472.94944626444,0
+NEN.US,D,20151201,000000,43.0534,43.0614,42.7148,42.8975,1328.7145042804,0
+NEN.US,D,20151202,000000,43.1473,43.3586,43.0614,43.3586,1804.7021696857,0
+NEN.US,D,20151203,000000,43.3053,43.3053,43.3053,43.3053,379.77739261062,0
+NEN.US,D,20151204,000000,43.3507,43.3586,43.3507,43.3586,1061.3512198825,0
+NEN.US,D,20151207,000000,43.3507,43.3586,43.3507,43.3586,709.93053925347,0
+NEN.US,D,20151208,000000,43.3586,43.3586,43.3586,43.3586,24.305753127081,0
+NEN.US,D,20151209,000000,43.3586,43.3586,43.3586,43.3586,117.47780678089,0
+NEN.US,D,20151210,000000,43.7812,43.7812,42.9794,42.9794,709.93053925347,0
+NEN.US,D,20151211,000000,43.8681,43.8681,43.8681,43.8681,233.94287384814,0
+NEN.US,D,20151214,000000,43.8681,43.8681,43.8681,43.8681,20.254794272567,0
+NEN.US,D,20151216,000000,43.7862,43.8434,43.7862,43.7862,1057.300261028,0
+NEN.US,D,20151217,000000,43.3606,43.3606,42.551,42.551,3408.881876073,0
+NEN.US,D,20151218,000000,42.551,42.551,42.551,42.551,117.47780678089,0
+NEN.US,D,20151221,000000,42.551,42.551,42.551,42.551,233.94287384814,0
+NEN.US,D,20151222,000000,42.9893,42.9893,42.9893,42.9893,149.88547761699,0
+NEN.US,D,20151223,000000,42.9893,42.9893,42.9893,42.9893,117.47780678089,0
+NEN.US,D,20151224,000000,43.5284,43.5284,43.5284,43.5284,1263.8991626082,0
+NEN.US,D,20151228,000000,43.7338,43.7338,43.7338,43.7338,127.60520391717,0
+NEN.US,D,20151229,000000,43.3527,43.3527,43.3527,43.3527,1314.5361482896,0
+NEN.US,D,20151231,000000,43.3013,43.3013,43.1482,43.1482,321.03848922018,0
+NEN.US,D,20160104,000000,42.5016,42.8965,42.5016,42.8965,352.43342034267,0
+NEN.US,D,20160105,000000,42.8511,42.933,42.8046,42.933,2334.3650399133,0
+NEN.US,D,20160106,000000,42.933,42.933,42.7346,42.7346,585.36355447718,0
+NEN.US,D,20160107,000000,42.5113,42.8056,42.5113,42.6802,1590.0013503965,0
+NEN.US,D,20160108,000000,42.6724,43.3527,42.4986,42.4986,2556.1550371979,0
+NEN.US,D,20160111,000000,42.4916,42.7701,42.4876,42.7346,2046.7469612429,0
+NEN.US,D,20160112,000000,42.7207,42.8758,42.5113,42.5113,1516.0713513016,0
+NEN.US,D,20160113,000000,42.8896,42.8896,42.4255,42.5113,1751.0269648634,0
+NEN.US,D,20160114,000000,42.2962,42.2962,42.2962,42.2962,1174.7780678089,0
+NEN.US,D,20160115,000000,42.5113,42.7998,42.2962,42.7998,1411.7591607979,0
+NEN.US,D,20160119,000000,42.2962,42.6555,42.2962,42.6555,587.38903390443,0
+NEN.US,D,20160120,000000,42.3139,42.3139,42.2962,42.2962,377.75191318337,0
+NEN.US,D,20160121,000000,42.4078,42.4078,42.4078,42.4078,330.15314664284,0
+NEN.US,D,20160122,000000,42.2517,42.2517,41.448,41.448,2818.4546230276,0
+NEN.US,D,20160125,000000,41.448,41.9654,41.448,41.7343,3152.658728525,0
+NEN.US,D,20160126,000000,41.7965,42.6023,41.7965,42.5934,5537.6607541197,0
+NEN.US,D,20160127,000000,42.8185,44.1269,42.8185,43.7862,6385.3238944267,0
+NEN.US,D,20160128,000000,44.3312,44.5089,43.5669,43.5669,2839.7221570139,0
+NEN.US,D,20160129,000000,43.3863,43.3863,42.8442,42.8442,1281.1157377399,0
+NEN.US,D,20160201,000000,42.1303,42.3791,42.1115,42.3791,1411.7591607979,0
+NEN.US,D,20160203,000000,42.4916,42.5113,42.2537,42.4916,1144.3958764,0
+NEN.US,D,20160204,000000,41.762,42.3109,41.7007,42.067,4154.2583053034,0
+NEN.US,D,20160209,000000,42.7405,42.7405,42.5113,42.5113,581.31259562266,0
+NEN.US,D,20160210,000000,42.0839,42.0839,41.9664,41.9664,740.31273066232,0
+NEN.US,D,20160211,000000,42.0453,42.2261,42.0453,42.2261,764.61848378939,0
+NEN.US,D,20160212,000000,43.0931,43.1898,41.5655,41.5655,1332.7654631349,0
+NEN.US,D,20160216,000000,42.5113,42.5113,41.9605,42.4749,4569.4815878911,0
+NEN.US,D,20160217,000000,42.4749,42.4749,42.2853,42.2853,446.6182137101,0
+NEN.US,D,20160218,000000,42.5016,42.5016,42.3376,42.3376,583.33807504992,0
+NEN.US,D,20160219,000000,42.4442,42.4442,42.4442,42.4442,467.8857476963,0
+NEN.US,D,20160222,000000,41.676,42.3337,41.676,42.3337,1689.2498423321,0
+NEN.US,D,20160223,000000,42.3327,42.3327,41.5753,41.5753,1058.3130007416,0
+NEN.US,D,20160224,000000,41.8311,42.1095,41.6168,41.6168,1172.7525883817,0
+NEN.US,D,20160225,000000,40.9601,41.9427,40.9601,41.9427,2889.3464029817,0
+NEN.US,D,20160226,000000,42.3139,42.3327,41.9141,41.9141,1361.1221751165,0
+NEN.US,D,20160229,000000,42.3406,43.1898,42.3406,42.933,2774.9068153417,0
+NEN.US,D,20160301,000000,42.5113,42.6802,42.2517,42.2517,1927.2436750347,0
+NEN.US,D,20160302,000000,42.4502,42.9143,42.4502,42.9143,2436.6517509897,0
+NEN.US,D,20160303,000000,42.8274,42.933,42.5113,42.5113,3149.6205093841,0
+NEN.US,D,20160304,000000,42.9232,43.2323,42.8028,42.933,1552.5299809922,0
+NEN.US,D,20160307,000000,42.933,43.5284,42.933,43.5284,1007.6760150602,0
+NEN.US,D,20160308,000000,43.5284,43.5284,43.2431,43.5284,1593.0395695374,0
+NEN.US,D,20160309,000000,44.5426,45.7936,43.7862,45.4846,4731.5199420716,0
+NEN.US,D,20160310,000000,45.059,45.9546,45.059,45.9546,941.84793367436,0
+NEN.US,D,20160311,000000,46.3357,47.5749,45.2702,47.3626,1781.4091562723,0
+NEN.US,D,20160314,000000,45.7561,45.7561,44.8841,45.2702,1874.581209926,0
+NEN.US,D,20160316,000000,45.2702,45.2702,45.2702,45.2702,289.6435580977,0
+NEN.US,D,20160318,000000,46.8867,46.8867,45.2792,45.2792,819.30642832533,0
+NEN.US,D,20160328,000000,45.2702,45.8992,45.2702,45.8992,2330.3140810588,0
+NEN.US,D,20160330,000000,45.8587,45.8657,45.8587,45.8657,232.93013413452,0
+NEN.US,D,20160331,000000,46.0553,46.0553,46.0553,46.0553,155.96191589877,0
+NEN.US,D,20160401,000000,46.2942,46.2942,46.2942,46.2942,205.58616186655,0
+NEN.US,D,20160404,000000,47.8336,47.8336,47.1059,47.1059,1054.2620418871,0
+NEN.US,D,20160406,000000,47.4051,47.4051,47.4051,47.4051,119.50328620815,0
+NEN.US,D,20160407,000000,45.996,45.996,45.9546,45.9615,819.30642832533,0
+NEN.US,D,20160408,000000,45.9546,45.9546,45.9546,45.9546,190.39506616213,0
+NEN.US,D,20160411,000000,46.1342,47.1473,46.1342,47.1463,1586.9631312556,0
+NEN.US,D,20160413,000000,46.9242,46.9242,46.9242,46.9242,117.47780678089,0
+NEN.US,D,20160415,000000,45.2861,46.9785,45.2861,46.9785,458.77109027363,0
+NEN.US,D,20160418,000000,46.1235,46.1235,46.1235,46.1235,350.40794091541,0
+NEN.US,D,20160419,000000,45.3305,45.7116,45.3305,45.7116,951.97533081064,0
+NEN.US,D,20160421,000000,46.1235,46.389,46.1235,46.1235,1990.0335372797,0
+NEN.US,D,20160425,000000,47.0625,47.0625,47.0625,47.0625,151.91095704425,0
+NEN.US,D,20160426,000000,46.5945,46.5945,46.5945,46.5945,117.47780678089,0
+NEN.US,D,20160427,000000,46.551,46.551,46.551,46.551,232.93013413452,0
+NEN.US,D,20160428,000000,47.0545,47.0635,46.1235,46.1235,3743.0859815703,0
+NEN.US,D,20160429,000000,46.1748,46.3357,46.1748,46.3357,521.5609525186,0
+NEN.US,D,20160502,000000,46.5331,46.5331,46.4907,46.4907,937.79697481984,0
+NEN.US,D,20160504,000000,45.834,46.465,45.7038,46.465,808.16629147541,0
+NEN.US,D,20160505,000000,47.0625,47.0625,47.0625,47.0625,310.9110920839,0
+NEN.US,D,20160506,000000,47.0229,47.4051,46.7287,47.4051,3355.2066712506,0
+NEN.US,D,20160509,000000,46.9528,48.0469,46.8501,48.0469,6784.3433415962,0
+NEN.US,D,20160510,000000,47.3685,48.4725,47.3685,48.4725,1110.9754658503,0
+NEN.US,D,20160511,000000,46.8176,47.4406,46.8176,47.4406,232.93013413452,0
+NEN.US,D,20160512,000000,47.8681,47.8681,47.8681,47.8681,262.29958582973,0
+NEN.US,D,20160517,000000,48.1931,48.1931,48.1931,48.1931,350.40794091541,0
+NEN.US,D,20160520,000000,47.9383,47.9383,47.9383,47.9383,279.51616096143,0
+NEN.US,D,20160524,000000,48.2592,48.2592,48.2592,48.2592,284.57985952956,0
+NEN.US,D,20160525,000000,48.4725,48.506,48.4725,48.506,1489.7401187473,0
+NEN.US,D,20160601,000000,46.6112,46.6112,46.6112,46.6112,289.6435580977,0
+NEN.US,D,20160602,000000,47.8336,47.8336,47.8336,47.8336,279.51616096143,0
+NEN.US,D,20160607,000000,48.5574,48.5574,48.5574,48.5574,366.61177633346,0
+NEN.US,D,20160608,000000,48.2592,49.9664,48.2592,48.2759,978.30656336498,0
+NEN.US,D,20160609,000000,48.3451,48.3451,48.3451,48.3451,560.04506163648,0
+NEN.US,D,20160610,000000,48.6078,49.9664,48.5988,49.9664,833.48478431612,0
+NEN.US,D,20160614,000000,49.2377,49.2377,49.2377,49.2377,209.63712072107,0
+NEN.US,D,20160615,000000,49.3325,49.3325,49.3247,49.3247,1674.0587466276,0
+NEN.US,D,20160621,000000,49.3157,49.3247,49.3157,49.3247,1511.0076527335,0
+NEN.US,D,20160623,000000,50.7752,50.8512,50.636,50.636,495.22971996425,0
+NEN.US,D,20160624,000000,49.452,49.7284,49.452,49.7284,234.95561356178,0
+NEN.US,D,20160627,000000,48.4754,48.7163,48.4488,48.7163,1767.2308002815,0
+NEN.US,D,20160705,000000,49.7521,49.7521,49.7521,49.7521,117.47780678089,0
+NEN.US,D,20160706,000000,50.6003,50.6003,50.6003,50.6003,173.17849103045,0
+NEN.US,D,20160707,000000,50.3535,50.3535,50.3535,50.3535,490.16602139612,0
+NEN.US,D,20160708,000000,49.2546,49.4095,49.2546,49.4095,466.87300798266,0
+NEN.US,D,20160711,000000,49.4095,49.7521,49.4095,49.4095,698.79040240355,0
+NEN.US,D,20160712,000000,48.4666,48.6729,48.4439,48.4439,2262.4605202457,0
+NEN.US,D,20160713,000000,50.5836,50.5836,50.553,50.553,300.78369494761,0
+NEN.US,D,20160715,000000,50.5095,50.5164,50.5095,50.5164,231.91739442089,0
+NEN.US,D,20160719,000000,50.6103,50.7612,50.6103,50.7612,231.91739442089,0
+NEN.US,D,20160720,000000,54.9005,54.9005,54.9005,54.9005,323.06396864744,0
+NEN.US,D,20160721,000000,52.2918,53.613,51.8988,53.1844,12085.023002727,0
+NEN.US,D,20160722,000000,53.148,53.8036,52.0716,53.1844,12154.902042967,0
+NEN.US,D,20160725,000000,54.0405,56.9397,53.448,55.2274,8256.8668852118,0
+NEN.US,D,20160726,000000,53.8687,54.5501,53.8687,54.395,5931.6165027212,0
+NEN.US,D,20160727,000000,53.5024,55.7488,53.5024,55.3261,12056.666290745,0
+NEN.US,D,20160728,000000,53.3691,54.4711,53.3691,53.4224,2013.3265506932,0
+NEN.US,D,20160801,000000,54.7189,54.7189,54.6853,54.6853,328.12766721558,0
+NEN.US,D,20160803,000000,54.8976,54.9005,54.8976,54.9005,349.39520120178,0
+NEN.US,D,20160805,000000,54.4474,54.4474,54.4474,54.4474,300.78369494761,0
+NEN.US,D,20160808,000000,54.0405,54.0751,54.0405,54.0751,289.6435580977,0
+NEN.US,D,20160809,000000,56.9811,56.9811,54.9756,54.9756,349.39520120178,0
+NEN.US,D,20160811,000000,54.0405,54.0405,54.0405,54.0405,117.47780678089,0
+NEN.US,D,20160815,000000,54.0405,57.3878,54.0405,57.3878,840.57396231153,0
+NEN.US,D,20160817,000000,57.1283,57.4324,57.1283,57.4324,251.15944897982,0
+NEN.US,D,20160822,000000,57.3878,57.4115,57.3878,57.4115,232.93013413452,0
+NEN.US,D,20160823,000000,57.6634,57.6634,57.2161,57.2161,466.87300798266,0
+NEN.US,D,20160824,000000,57.0462,57.0462,52.3778,52.5258,3724.8566667251,0
+NEN.US,D,20160825,000000,52.8398,53.5271,51.5552,53.5271,1590.0013503965,0
+NEN.US,D,20160829,000000,54.007,54.007,52.0716,52.0716,884.12176999754,0
+NEN.US,D,20160830,000000,52.4262,52.4262,52.4262,52.4262,277.49068153417,0
+NEN.US,D,20160913,000000,52.5417,52.9296,51.5522,51.7319,2660.4672277016,0
+NEN.US,D,20160914,000000,52.5417,52.5417,52.5417,52.5417,117.47780678089,0
+NEN.US,D,20160915,000000,50.6113,50.6113,50.6113,50.6113,478.01314483257,0
+NEN.US,D,20160916,000000,51.491,51.491,51.491,51.491,464.84752855541,0
+NEN.US,D,20160920,000000,51.9817,51.9817,51.9817,51.9817,193.43328530301,0
+NEN.US,D,20160926,000000,50.8788,52.1713,50.8788,51.7656,1415.8101196524,0
+NEN.US,D,20160928,000000,52.3334,52.3334,52.3334,52.3334,279.51616096143,0
+NEN.US,D,20160930,000000,52.115,52.115,52.115,52.115,400.0321868832,0
+NEN.US,D,20161003,000000,52.2158,52.2158,51.328,51.328,502.31889795966,0
+NEN.US,D,20161004,000000,52.9711,52.9711,52.9711,52.9711,117.47780678089,0
+NEN.US,D,20161005,000000,52.5417,52.5417,50.861,51.2916,732.21081295329,0
+NEN.US,D,20161007,000000,52.9643,52.9711,52.197,52.197,1044.1346447508,0
+NEN.US,D,20161011,000000,51.4594,51.4594,51.4594,51.4594,118.49054649451,0
+NEN.US,D,20161013,000000,52.0855,52.0855,52.0855,52.0855,118.49054649451,0
+NEN.US,D,20161019,000000,52.0361,52.0696,52.0361,52.0696,382.81561175151,0
+NEN.US,D,20161024,000000,52.0519,52.0519,52.0519,52.0519,172.16575131681,0
+NEN.US,D,20161027,000000,51.8711,51.8889,51.8711,51.8889,303.8219140885,0
+NEN.US,D,20161028,000000,51.8614,51.8614,51.8614,51.8614,119.50328620815,0
+NEN.US,D,20161101,000000,51.8514,52.755,50.861,52.755,1485.6891598928,0
+NEN.US,D,20161102,000000,52.7994,52.7994,52.7994,52.7994,178.24218959859,0
+NEN.US,D,20161104,000000,52.8852,54.2973,52.8852,54.2973,430.41437829204,0
+NEN.US,D,20161107,000000,54.3941,54.3941,54.3941,54.3941,117.47780678089,0
+NEN.US,D,20161114,000000,53.3592,53.3592,51.6816,51.6816,458.77109027363,0
+NEN.US,D,20161115,000000,53.0147,53.0147,52.9711,52.9711,454.72013141912,0
+NEN.US,D,20161117,000000,51.7656,52.9711,51.7656,52.9711,560.04506163648,0
+NEN.US,D,20161118,000000,51.9808,52.9711,51.9808,52.9711,331.16588635647,0
+NEN.US,D,20161128,000000,52.9711,52.9711,52.9711,52.9711,3368.3722875279,0
+NEN.US,D,20161202,000000,51.8564,52.9711,51.8564,52.9711,355.47163948355,0
+NEN.US,D,20161209,000000,52.5417,52.5417,51.724,52.4557,2203.7216168553,0
+NEN.US,D,20161212,000000,52.7124,52.7124,51.724,52.3698,8010.7711348001,0
+NEN.US,D,20161214,000000,51.8948,52.3254,51.8948,52.3254,923.61861882904,0
+NEN.US,D,20161215,000000,52.5001,52.5001,52.5001,52.5001,229.89191499363,0
+NEN.US,D,20161219,000000,50.3367,52.0696,50.3367,52.0696,2804.2762670368,0
+NEN.US,D,20161223,000000,52.7569,52.7569,52.7569,52.7569,651.19163586302,0
+NEN.US,D,20161228,000000,52.7569,53.5795,52.7569,53.5795,762.59300436214,0
+NEN.US,D,20161229,000000,54.4878,54.4878,53.5795,53.5795,793.98793548462,0
+NEN.US,D,20161230,000000,52.3037,52.672,52.2937,52.672,2367.785450463,0
+NEN.US,D,20170103,000000,52.7144,52.753,51.1158,51.8948,1312.5106688623,0
+NEN.US,D,20170104,000000,52.7144,52.7144,51.8948,51.8948,703.8541009717,0
+NEN.US,D,20170105,000000,52.7144,52.7569,52.7144,52.7569,1197.0583415087,0
+NEN.US,D,20170106,000000,51.8948,52.0232,51.8948,52.0232,462.82204912815,0
+NEN.US,D,20170113,000000,52.3254,52.3254,51.8662,51.8662,1868.5047716443,0
+NEN.US,D,20170117,000000,51.9363,53.5369,51.8948,53.5369,1503.9184747381,0
+NEN.US,D,20170119,000000,51.9363,52.7569,51.8948,52.7569,347.36972177452,0
+NEN.US,D,20170120,000000,53.6219,53.6219,53.5369,53.5369,532.70108936851,0
+NEN.US,D,20170123,000000,53.5795,53.5795,53.5795,53.5795,117.47780678089,0
+NEN.US,D,20170124,000000,53.6219,54.4878,53.6219,54.4424,491.17876110974,0
+NEN.US,D,20170125,000000,54.4878,54.4878,54.4878,54.4878,131.65616277168,0
+NEN.US,D,20170126,000000,53.6664,53.6664,53.6664,53.6664,117.47780678089,0
+NEN.US,D,20170127,000000,54.0544,54.4424,53.7088,54.4424,359.52259833806,0
+NEN.US,D,20170130,000000,54.0593,54.0593,54.0593,54.0593,131.65616277168,0
+NEN.US,D,20170201,000000,54.9213,54.9213,54.7219,54.7219,620.80944445417,0
+NEN.US,D,20170207,000000,55.3528,55.3528,55.3528,55.3528,212.67533986195,0
+NEN.US,D,20170209,000000,55.3528,55.3528,55.3528,55.3528,1005.650535633,0
+NEN.US,D,20170214,000000,55.4644,55.4644,55.4644,55.4644,117.47780678089,0
+NEN.US,D,20170215,000000,56.2168,56.2168,55.9156,55.9156,809.17903118904,0
+NEN.US,D,20170217,000000,54.5302,57.0857,54.5302,56.2622,1214.2749166404,0
+NEN.US,D,20170222,000000,56.2622,56.2622,56.2168,56.2168,985.39574136037,0
+NEN.US,D,20170301,000000,56.2168,56.2168,56.2168,56.2168,2025.4794272567,0
+NEN.US,D,20170302,000000,54.6616,55.8712,54.6616,55.8712,1061.3512198825,0
+NEN.US,D,20170306,000000,54.8344,55.0062,54.5748,55.0062,847.66314030692,0
+NEN.US,D,20170307,000000,55.9996,56.2168,55.9996,56.2168,705.87958039896,0
+NEN.US,D,20170308,000000,54.9213,54.9213,54.7486,54.7573,1144.3958764,0
+NEN.US,D,20170310,000000,55.6126,55.6126,55.6126,55.6126,741.32547037594,0
+NEN.US,D,20170313,000000,55.8288,55.8288,55.8288,55.8288,639.03875929948,0
+NEN.US,D,20170315,000000,55.8288,56.4824,55.8288,55.8288,1698.3644997548,0
+NEN.US,D,20170316,000000,56.1329,56.1329,56.1329,56.1329,228.87917528001,0
+NEN.US,D,20170320,000000,56.2198,56.2198,56.2198,56.2198,120.51602592177,0
+NEN.US,D,20170323,000000,57.0028,57.0028,57.0028,57.0028,228.87917528001,0
+NEN.US,D,20170327,000000,58.1304,58.48,58.1304,58.4376,2204.7343565689,0
+NEN.US,D,20170328,000000,58.1768,58.1768,58.1768,58.1768,176.21671017133,0
+NEN.US,D,20170329,000000,58.1304,58.5669,58.1304,58.3922,439.5290357147,0
+NEN.US,D,20170331,000000,57.615,59.9581,57.615,59.9581,585.36355447718,0
+NEN.US,D,20170407,000000,58.4376,58.4376,58.4376,58.4376,133.68164219894,0
+NEN.US,D,20170410,000000,58.48,58.5669,58.4376,58.4376,468.89848740992,0
+NEN.US,D,20170412,000000,58.7407,58.9934,57.3948,57.3948,1812.8040873948,0
+NEN.US,D,20170413,000000,58.4376,58.4376,58.4376,58.4376,2279.6770953774,0
+NEN.US,D,20170417,000000,57.5222,58.4376,57.5222,58.4376,2690.8494191105,0
+NEN.US,D,20170419,000000,59.5118,59.5118,58.4376,59.3953,1774.3199782768,0
+NEN.US,D,20170420,000000,57.2664,58.2193,57.2664,58.2193,665.36999185382,0
+NEN.US,D,20170421,000000,57.4382,57.4382,57.4382,57.4382,117.47780678089,0
+NEN.US,D,20170425,000000,58.2193,58.6538,58.2193,58.6538,1550.504501565,0
+NEN.US,D,20170426,000000,58.474,58.474,58.474,58.474,117.47780678089,0
+NEN.US,D,20170510,000000,59.262,59.7399,59.262,59.7399,1080.5932744415,0
+NEN.US,D,20170511,000000,58.6201,59.3489,58.6201,59.3045,1894.8360041986,0
+NEN.US,D,20170519,000000,60.0866,60.0866,60.0866,60.0866,117.47780678089,0
+NEN.US,D,20170522,000000,59.9581,59.9581,59.9581,59.9581,117.47780678089,0
+NEN.US,D,20170524,000000,59.6935,59.6935,59.6935,59.6935,340.28054377912,0
+NEN.US,D,20170526,000000,59.9581,59.9581,59.9581,59.9581,176.21671017133,0
+NEN.US,D,20170531,000000,60.757,60.757,60.757,60.757,120.51602592177,0
+NEN.US,D,20170601,000000,60.8261,60.8261,60.8261,60.8261,201.53520301204,0
+NEN.US,D,20170605,000000,61.2596,61.2596,61.2596,61.2596,117.47780678089,0
+NEN.US,D,20170606,000000,60.6078,60.6504,60.6078,60.6504,307.87287294302,0
+NEN.US,D,20170607,000000,61.2477,61.5558,61.1292,61.5558,806.14081204815,0
+NEN.US,D,20170613,000000,59.9938,61.0847,59.5138,61.0847,3955.7613214323,0
+NEN.US,D,20170614,000000,61.4343,61.5647,61.4343,61.5647,580.29985590904,0
+NEN.US,D,20170619,000000,61.7326,61.8205,61.6071,61.6071,803.10259290727,0
+NEN.US,D,20170620,000000,61.6348,61.6348,61.6348,61.6348,408.13410459222,0
+NEN.US,D,20170621,000000,61.6071,61.6071,61.5647,61.5647,1998.1354549887,0
+NEN.US,D,20170622,000000,61.5647,61.5647,61.5647,61.5647,227.86643556637,0
+NEN.US,D,20170627,000000,63.0043,63.0043,63.0043,63.0043,164.06383360779,0
+NEN.US,D,20170628,000000,62.8296,62.8296,62.6123,62.7891,2953.1490049403,0
+NEN.US,D,20170630,000000,62.3931,62.3931,62.3892,62.3931,4823.6792560118,0
+NEN.US,D,20170710,000000,61.9577,62.7604,61.9577,62.3931,1834.0716213809,0
+NEN.US,D,20170711,000000,62.089,62.089,61.5647,61.5647,1167.6888898134,0
+NEN.US,D,20170712,000000,61.0847,61.1282,60.3442,61.0847,2448.8046275533,0
+NEN.US,D,20170714,000000,61.0847,61.0847,61.0847,61.0847,290.65629781134,0
+NEN.US,D,20170717,000000,60.8665,60.8665,60.8665,60.8665,143.80903933522,0
+NEN.US,D,20170718,000000,61.3533,61.4759,60.6938,61.4759,1216.3003960676,0
+NEN.US,D,20170724,000000,61.2427,61.5173,61.2427,61.5173,227.86643556637,0
+NEN.US,D,20170727,000000,61.0847,61.0847,61.0847,61.0847,227.86643556637,0
+NEN.US,D,20170801,000000,61.1282,62.2559,61.1282,62.2559,1371.2495722527,0
+NEN.US,D,20170803,000000,62.1759,62.6646,62.1759,62.6646,6555.4641663162,0
+NEN.US,D,20170809,000000,62.2183,62.2183,62.1759,62.1759,377.75191318337,0
+NEN.US,D,20170810,000000,62.8296,62.8296,62.8296,62.8296,227.86643556637,0
+NEN.US,D,20170814,000000,62.2638,62.2638,60.6938,60.6938,1760.1416222861,0
+NEN.US,D,20170815,000000,61.2596,61.9577,61.1925,61.9577,1612.2816240963,0
+NEN.US,D,20170817,000000,61.9577,61.9577,61.9577,61.9577,227.86643556637,0
+NEN.US,D,20170818,000000,61.9577,61.9577,61.9577,61.9577,345.34424234726,0
+NEN.US,D,20170824,000000,61.9577,62.9264,61.1698,61.1698,1532.2751867196,0
+NEN.US,D,20170825,000000,61.1282,61.1698,60.8665,61.1698,1109.9627261366,0
+NEN.US,D,20170830,000000,61.1698,61.1698,61.1698,61.1698,460.79656970089,0
+NEN.US,D,20170831,000000,61.8718,61.8718,61.8718,61.8718,197.48424415752,0
+NEN.US,D,20170908,000000,62.1759,62.1759,62.1759,62.1759,650.1788961494,0
+NEN.US,D,20170912,000000,61.0847,62.2687,61.0847,61.2674,2776.9322947689,0
+NEN.US,D,20170914,000000,61.1698,61.2931,60.8646,60.8646,598.52917075435,0
+NEN.US,D,20170915,000000,61.7848,61.7848,61.7848,61.7848,284.57985952956,0
+NEN.US,D,20170918,000000,61.3228,61.3228,61.3228,61.3228,412.18506344673,0
+NEN.US,D,20170919,000000,61.3455,61.3455,60.9081,61.2586,2117.6387411968,0
+NEN.US,D,20170920,000000,60.4686,61.3455,60.4686,61.3455,508.39533624142,0
+NEN.US,D,20170927,000000,61.2596,61.3455,60.9081,60.9081,1865.4665525034,0
+NEN.US,D,20171002,000000,61.3198,61.3455,61.3198,61.3455,1376.3132708209,0
+NEN.US,D,20171003,000000,61.3455,61.5213,60.5596,61.5213,4262.6214546616,0
+NEN.US,D,20171004,000000,61.3455,61.3455,61.3455,61.3455,2856.9387321455,0
+NEN.US,D,20171005,000000,61.3455,61.3455,61.3356,61.3356,687.65026555364,0
+NEN.US,D,20171009,000000,61.3455,61.3455,60.9081,60.9081,934.75875567896,0
+NEN.US,D,20171013,000000,61.2556,61.2556,61.1698,61.1698,345.34424234726,0
+NEN.US,D,20171020,000000,61.5213,61.7434,61.5213,61.7434,484.08958311435,0
+NEN.US,D,20171024,000000,62.398,62.398,62.398,62.398,138.74534076708,0
+NEN.US,D,20171025,000000,62.398,62.4958,62.398,62.4444,9195.6765997453,0
+NEN.US,D,20171026,000000,62.7467,62.88,62.2233,62.2233,1213.2621769267,0
+NEN.US,D,20171027,000000,62.2776,62.2776,62.2687,62.2687,226.85369585275,0
+NEN.US,D,20171031,000000,62.88,62.88,62.88,62.88,117.47780678089,0
+NEN.US,D,20171101,000000,63.4487,63.7113,63.4487,63.4487,3239.7543438971,0
+NEN.US,D,20171102,000000,63.6037,63.6344,63.6037,63.6344,344.33150263364,0
+NEN.US,D,20171106,000000,63.58,63.7074,63.5386,63.6738,1399.6062842344,0
+NEN.US,D,20171107,000000,63.9769,64.8499,63.9769,64.8499,228.87917528001,0
+NEN.US,D,20171108,000000,65.9488,65.9488,65.9488,65.9488,2284.7407939455,0
+NEN.US,D,20171109,000000,65.38,65.38,65.3366,65.3366,378.764652897,0
+NEN.US,D,20171113,000000,64.285,64.285,64.285,64.285,117.47780678089,0
+NEN.US,D,20171114,000000,63.893,63.893,63.893,63.893,118.49054649451,0
+NEN.US,D,20171117,000000,63.7587,63.7587,63.7587,63.7587,2856.9387321455,0
+NEN.US,D,20171128,000000,63.8022,63.8022,63.8022,63.8022,251.15944897982,0
+NEN.US,D,20171201,000000,63.7657,63.7657,63.7657,63.7657,157.98739532602,0
+NEN.US,D,20171204,000000,64.9811,64.9811,64.9811,64.9811,118.49054649451,0
+NEN.US,D,20171206,000000,63.2739,63.2739,63.2739,63.2739,174.19123074407,0
+NEN.US,D,20171207,000000,64.4588,64.4588,64.4144,64.4144,377.75191318337,0
+NEN.US,D,20171208,000000,64.7214,64.8103,64.7214,64.7708,1199.0838209359,0
+NEN.US,D,20171213,000000,64.1458,64.1458,64.1458,64.1458,226.85369585275,0
+NEN.US,D,20171214,000000,64.8499,64.8499,64.1418,64.1418,1239.5934094811,0
+NEN.US,D,20171215,000000,63.4802,63.6393,62.721,63.4309,3016.9516068988,0
+NEN.US,D,20171218,000000,64.1418,64.1418,63.6975,63.8743,798.03889433913,0
+NEN.US,D,20171220,000000,64.0994,64.0994,63.8743,63.9217,2376.9001078857,0
+NEN.US,D,20171221,000000,64.1823,64.1823,64.1418,64.1418,343.31876292,0
+NEN.US,D,20171226,000000,63.8743,64.5417,63.8743,64.5417,8031.0259290727,0
+NEN.US,D,20171228,000000,64.4539,64.9871,64.4539,64.9871,863.86697572497,0
+NEN.US,D,20171229,000000,64.365,65.1599,64.2771,64.7196,2138.906275183,0
+NEN.US,D,20180102,000000,64.4084,64.4084,63.9217,63.9256,1554.5554604195,0
+NEN.US,D,20180103,000000,64.21,64.21,64.21,64.21,341.29328349275,0
+NEN.US,D,20180104,000000,64.6277,64.6277,64.6277,64.6277,338.25506435187,0
+NEN.US,D,20180108,000000,64.6315,64.6315,64.6315,64.6315,400.0321868832,0
+NEN.US,D,20180110,000000,64.9248,64.9248,64.9248,64.9248,183.30588816673,0
+NEN.US,D,20180111,000000,65.2497,65.2497,64.7196,64.7196,1029.95628876,0
+NEN.US,D,20180112,000000,64.9831,64.9831,64.6523,64.6523,222.80273699823,0
+NEN.US,D,20180116,000000,64.4539,64.4539,64.2771,64.4035,544.85396593204,0
+NEN.US,D,20180117,000000,64.365,64.5417,64.365,64.5417,2063.9635363745,0
+NEN.US,D,20180118,000000,64.6987,64.8103,64.676,64.676,3234.6906453289,0
+NEN.US,D,20180119,000000,64.9831,64.9831,64.2771,64.3462,2331.3268207724,0
+NEN.US,D,20180122,000000,64.4539,64.4539,64.4539,64.4539,222.80273699823,0
+NEN.US,D,20180126,000000,64.365,64.365,64.365,64.365,115.45232735363,0
+NEN.US,D,20180129,000000,64.2524,64.3462,64.1418,64.1872,1495.8165570291,0
+NEN.US,D,20180130,000000,64.0994,64.365,64.0994,64.365,322.05122893381,0
+NEN.US,D,20180206,000000,63.1209,63.1258,63.1209,63.1258,34.433150263364,0
+NEN.US,D,20180208,000000,63.1663,63.1712,63.1663,63.1663,541.81574679116,0
+NEN.US,D,20180212,000000,63.0349,63.0349,62.3249,62.3249,373.70095432886,0
+NEN.US,D,20180213,000000,63.1209,63.1209,63.1209,63.1209,207.61164129381,0
+NEN.US,D,20180215,000000,63.0349,63.3608,62.5946,63.3608,1272.0010803172,0
+NEN.US,D,20180221,000000,63.2512,63.2512,63.2512,63.2512,222.80273699823,0
+NEN.US,D,20180223,000000,62.3211,63.0349,62.3211,62.8108,842.59944173877,0
+NEN.US,D,20180226,000000,62.636,62.8226,62.1433,62.5422,1742.9250471544,0
+NEN.US,D,20180227,000000,62.7664,62.7664,62.7664,62.7664,342.30602320638,0
+NEN.US,D,20180228,000000,63.0349,63.0349,63.0349,63.0349,115.45232735363,0
+NEN.US,D,20180302,000000,63.1209,63.1209,63.0764,63.0764,423.32520029665,0
+NEN.US,D,20180305,000000,62.4584,62.5896,62.1482,62.412,1448.2177904886,0
+NEN.US,D,20180315,000000,62.2163,62.2163,62.2163,62.2163,169.12753217593,0
+NEN.US,D,20180316,000000,62.874,62.874,62.637,62.637,1089.707931864,0
+NEN.US,D,20180323,000000,62.637,62.637,62.637,62.637,132.66890248531,0
+NEN.US,D,20180326,000000,61.7424,61.9646,61.5193,61.5193,937.79697481984,0
+NEN.US,D,20180327,000000,61.3859,62.3211,61.3859,62.3211,456.74561084638,0
+NEN.US,D,20180328,000000,61.3859,61.3859,61.3859,61.3859,118.49054649451,0
+NEN.US,D,20180329,000000,61.7868,62.5008,61.7868,62.5008,2371.8364093176,0
+NEN.US,D,20180402,000000,62.5422,62.5422,62.5422,62.5422,130.64342305806,0
+NEN.US,D,20180404,000000,62.3032,62.5008,62.3032,62.5008,477.00040511895,0
+NEN.US,D,20180405,000000,62.7684,62.8266,62.2786,62.2786,1289.2176554489,0
+NEN.US,D,20180406,000000,62.1374,62.1374,61.9646,61.9646,415.22328258762,0
+NEN.US,D,20180410,000000,62.5008,62.5275,62.5008,62.5275,598.52917075435,0
+NEN.US,D,20180413,000000,59.9512,61.6545,59.9147,61.6545,866.90519486586,0
+NEN.US,D,20180417,000000,62.011,62.011,61.1194,61.5193,563.08328077736,0
+NEN.US,D,20180423,000000,60.6277,61.5193,59.6896,60.4498,1055.2747816007,0
+NEN.US,D,20180424,000000,60.3423,60.6277,60.3423,60.6277,563.08328077736,0
+NEN.US,D,20180427,000000,61.9646,61.9646,61.9646,61.9646,322.05122893381,0
+NEN.US,D,20180501,000000,59.7863,59.7863,59.7863,59.7863,487.12780225523,0
+NEN.US,D,20180502,000000,60.3156,60.9406,59.5632,59.5632,2197.6451785735,0
+NEN.US,D,20180504,000000,61.0483,61.0483,61.0483,61.0483,157.98739532602,0
+NEN.US,D,20180509,000000,60.8281,60.8281,60.8281,60.8281,183.30588816673,0
+NEN.US,D,20180515,000000,59.6521,59.6521,59.6521,59.6521,398.00670745594,0
+NEN.US,D,20180516,000000,59.6471,59.6471,59.3351,59.4684,2544.0021606344,0
+NEN.US,D,20180517,000000,59.9611,59.9611,59.9611,59.9611,343.31876292,0
+NEN.US,D,20180518,000000,59.4684,59.737,59.4684,59.6856,2142.9572340376,0
+NEN.US,D,20180521,000000,59.7824,59.7824,59.7824,59.7824,223.81547671187,0
+NEN.US,D,20180522,000000,59.3825,59.9147,59.3825,59.9147,956.02628966515,0
+NEN.US,D,20180523,000000,60.1833,60.1833,58.0446,58.4889,2199.6706580008,0
+NEN.US,D,20180525,000000,58.2776,58.2776,58.2776,58.2776,901.33834512922,0
+NEN.US,D,20180530,000000,58.4435,59.5128,58.3999,59.5128,3157.7224270931,0
+NEN.US,D,20180531,000000,59.0231,59.028,59.0231,59.028,338.25506435187,0
+NEN.US,D,20180601,000000,58.8008,59.0695,58.8008,59.0695,1035.0199873282,0
+NEN.US,D,20180604,000000,59.4684,59.4684,59.0231,59.0231,563.08328077736,0
+NEN.US,D,20180605,000000,58.3545,58.8444,58.3545,58.8444,641.06423872673,0
+NEN.US,D,20180612,000000,59.9611,60.047,59.9611,60.0035,1197.0583415087,0
+NEN.US,D,20180613,000000,59.3825,59.3825,59.3825,59.3825,185.33136759399,0
+NEN.US,D,20180615,000000,60.0065,60.0065,59.2068,59.2068,489.15328168248,0
+NEN.US,D,20180618,000000,59.1119,59.1119,59.1119,59.1119,173.17849103045,0
+NEN.US,D,20180620,000000,58.7535,59.5592,58.3951,59.5592,557.00684249558,0
+NEN.US,D,20180621,000000,59.8278,59.8278,59.2068,59.2068,1116.0391644184,0
+NEN.US,D,20180622,000000,60.3245,60.6799,59.8278,60.4548,3319.7607812737,0
+NEN.US,D,20180625,000000,59.0448,60.4449,59.0231,60.4449,2864.027910141,0
+NEN.US,D,20180626,000000,60.7797,61.5558,60.0065,60.0065,2680.7220219742,0
+NEN.US,D,20180627,000000,58.2153,60.9021,58.2153,60.9021,3354.1939315371,0
+NEN.US,D,20180628,000000,61.0957,61.3505,60.2751,60.2751,3034.1681820305,0
+NEN.US,D,20180629,000000,60.0065,60.0065,60.0065,60.0065,1149.4595749682,0
+NEN.US,D,20180705,000000,61.0373,61.7089,61.0373,61.6181,2736.4227062238,0
+NEN.US,D,20180706,000000,62.6499,62.6499,62.6499,62.6499,142.7962996216,0
+NEN.US,D,20180709,000000,61.7089,61.7089,61.7089,61.7089,118.49054649451,0
+NEN.US,D,20180710,000000,62.5135,62.5135,60.9021,60.9485,378.764652897,0
+NEN.US,D,20180713,000000,60.0499,60.0499,60.0499,60.0499,250.1467092662,0
+NEN.US,D,20180716,000000,60.2237,60.2237,60.0499,60.0499,928.68231739719,0
+NEN.US,D,20180717,000000,60.6799,60.99,60.6799,60.99,440.54177542833,0
+NEN.US,D,20180719,000000,60.366,60.9021,60.366,60.9021,223.81547671187,0
+NEN.US,D,20180723,000000,60.5456,60.9485,60.0065,60.9485,1814.829566822,0
+NEN.US,D,20180725,000000,60.3205,60.3205,60.0065,60.0065,12410.112450802,0
+NEN.US,D,20180726,000000,60.1457,60.1457,60.0065,60.0065,890.19820827931,0
+NEN.US,D,20180727,000000,60.0065,60.0065,60.0065,60.0065,169.12753217593,0
+NEN.US,D,20180731,000000,60.0065,60.0065,60.0065,60.0065,240.01931212992,0
+NEN.US,D,20180801,000000,60.0065,60.0065,60.0065,60.0065,1119.0773835593,0
+NEN.US,D,20180806,000000,60.0015,60.0065,59.2887,59.8278,3390.6525612277,0
+NEN.US,D,20180807,000000,59.7844,59.7844,59.7389,59.7389,1339.8546411303,0
+NEN.US,D,20180810,000000,59.2887,59.2887,59.2887,59.2887,220.77725757098,0
+NEN.US,D,20180814,000000,58.2607,58.2607,58.2607,58.2607,336.22958492461,0
+NEN.US,D,20180815,000000,57.9448,57.9448,57.9448,57.9448,130.64342305806,0
+NEN.US,D,20180816,000000,57.768,57.768,57.768,57.768,171.15301160319,0
+NEN.US,D,20180817,000000,59.1119,59.1119,59.1119,59.1119,1042.1091653236,0
+NEN.US,D,20180820,000000,57.8134,58.4405,55.5296,57.4097,3961.837759714,0
+NEN.US,D,20180821,000000,58.3042,58.3042,58.3042,58.3042,1120.090123273,0
+NEN.US,D,20180910,000000,57.1954,57.2556,57.1954,57.2556,732.21081295329,0
+NEN.US,D,20180911,000000,57.2309,57.2309,57.2309,57.2309,118.49054649451,0
+NEN.US,D,20180913,000000,57.8264,59.8387,56.9198,58.3555,11146.213288194,0
+NEN.US,D,20180917,000000,57.146,58.0416,57.146,58.0366,5759.4507514043,0
+NEN.US,D,20180918,000000,57.3651,57.5903,57.3651,57.5903,672.45916984922,0
+NEN.US,D,20180919,000000,59.2689,60.284,57.5903,60.0649,3145.5695505296,0
+NEN.US,D,20180920,000000,60.0649,60.0649,58.5363,59.8387,3246.8435218924,0
+NEN.US,D,20180921,000000,57.9052,61.2359,57.9052,60.7402,10843.404113819,0
+NEN.US,D,20180925,000000,58.4948,58.4948,58.4948,58.4948,223.81547671187,0
+NEN.US,D,20180927,000000,60.3364,60.3364,60.3364,60.3364,186.34410730761,0
+NEN.US,D,20180928,000000,60.516,60.516,60.516,60.516,342.30602320638,0
+NEN.US,D,20181001,000000,59.1465,59.1465,58.5807,58.5807,381.80287203788,0
+NEN.US,D,20181002,000000,58.8602,58.8602,58.8602,58.8602,286.60533895682,0
+NEN.US,D,20181009,000000,58.0673,58.8058,57.9052,58.8058,1038.058206469,0
+NEN.US,D,20181010,000000,57.4551,58.0485,57.4551,58.0485,320.02574950655,0
+NEN.US,D,20181015,000000,58.4089,59.1178,58.2569,59.1178,2075.1036732244,0
+NEN.US,D,20181017,000000,58.0583,58.0583,58.0416,58.0416,338.25506435187,0
+NEN.US,D,20181018,000000,57.8254,57.8254,57.8254,57.8254,220.77725757098,0
+NEN.US,D,20181019,000000,57.771,57.8124,57.6969,57.6969,1569.7465561239,0
+NEN.US,D,20181022,000000,57.7276,58.1284,57.7276,58.1284,222.80273699823,0
+NEN.US,D,20181023,000000,58.8068,58.8068,57.4551,57.4551,1581.8994326875,0
+NEN.US,D,20181024,000000,56.0697,56.2672,55.7912,55.7912,1386.4406679572,0
+NEN.US,D,20181025,000000,57.4382,57.5903,57.4382,57.5903,1029.95628876,0
+NEN.US,D,20181026,000000,55.9343,57.5596,55.7912,57.5596,1656.842171496,0
+NEN.US,D,20181030,000000,55.9049,55.9049,55.9049,55.9049,577.26163676816,0
+NEN.US,D,20181031,000000,56.0421,57.4758,56.0421,56.0973,889.18546856568,0
+NEN.US,D,20181101,000000,56.2267,56.4657,56.2119,56.4657,3897.0224180419,0
+NEN.US,D,20181102,000000,56.437,56.447,56.437,56.447,909.44026283825,0
+NEN.US,D,20181105,000000,56.0598,56.0598,55.971,56.0598,844.62492116603,0
+NEN.US,D,20181107,000000,56.5378,56.5378,56.5378,56.5378,338.25506435187,0
+NEN.US,D,20181108,000000,56.6908,56.6908,56.6908,56.6908,165.07657332142,0
+NEN.US,D,20181109,000000,56.6809,57.5903,56.2415,56.2415,1888.7595659168,0
+NEN.US,D,20181112,000000,56.6908,56.7342,55.7004,55.7004,4156.2837847307,0
+NEN.US,D,20181113,000000,55.6106,55.6106,54.0356,54.0356,1293.2686143034,0
+NEN.US,D,20181114,000000,54.396,54.477,51.8317,53.7651,6135.1771851604,0
+NEN.US,D,20181115,000000,53.7206,53.7651,52.6423,52.9199,5711.8519848639,0
+NEN.US,D,20181116,000000,51.6796,52.6581,51.6194,51.7863,1999.1481947024,0
+NEN.US,D,20181120,000000,51.8494,52.8329,51.8494,52.0114,836.52300345701,0
+NEN.US,D,20181123,000000,52.0114,52.0114,52.0114,52.0114,360.53533805168,0
+NEN.US,D,20181126,000000,52.1329,52.1329,52.1329,52.1329,297.74547580673,0
+NEN.US,D,20181129,000000,52.985,53.0906,52.4616,53.0906,4929.0041862291,0
+NEN.US,D,20181130,000000,53.2704,53.3562,53.1005,53.1005,1122.1156027002,0
+NEN.US,D,20181203,000000,53.0906,53.0906,53.0906,53.0906,123.55424506266,0
+NEN.US,D,20181204,000000,53.1103,53.1103,53.1103,53.1103,120.51602592177,0
+NEN.US,D,20181206,000000,53.3158,53.5636,53.0906,53.3849,2105.4858646333,0
+NEN.US,D,20181207,000000,53.5419,53.5419,51.1287,51.1287,2112.5750426287,0
+NEN.US,D,20181210,000000,51.1287,52.3718,50.8877,52.3718,3191.1428376429,0
+NEN.US,D,20181211,000000,52.4162,53.3711,52.4162,52.4162,443.57999456921,0
+NEN.US,D,20181212,000000,52.4162,52.4162,52.4162,52.4162,49.624245967789,0
+NEN.US,D,20181214,000000,53.3662,53.3662,53.3662,53.3662,283.56711981593,0
+NEN.US,D,20181217,000000,51.5562,52.1082,51.5562,52.1082,830.44656517524,0
+NEN.US,D,20181218,000000,52.1082,52.1082,52.1082,52.1082,37.471369404249,0
+NEN.US,D,20181219,000000,51.8397,52.4616,51.8397,52.3995,3423.0602320638,0
+NEN.US,D,20181221,000000,53.3662,53.9941,50.2903,50.3446,4424.6598088422,0
+NEN.US,D,20181231,000000,50.8699,51.5117,50.6073,50.6073,7335.27374581,0
+NEN.US,D,20190102,000000,50.0879,50.0879,50.0879,50.0879,291.66903752496,0
+NEN.US,D,20190103,000000,50.1096,50.1096,50.1096,50.1096,114.43958764,0
+NEN.US,D,20190104,000000,50.3358,53.3286,47.8484,47.8484,33424.46150859,0
+NEN.US,D,20190107,000000,49.0965,49.137,47.8731,48.3817,5073.825965278,0
+NEN.US,D,20190108,000000,48.7706,48.7983,47.8573,48.7983,632.96232101772,0
+NEN.US,D,20190109,000000,48.8427,48.8427,47.9383,47.9383,2437.6644907034,0
+NEN.US,D,20190110,000000,48.8427,48.8517,48.4656,48.8427,2346.5179164769,0
+NEN.US,D,20190111,000000,49.7473,49.7473,49.2812,49.7304,1568.7338164103,0
+NEN.US,D,20190114,000000,49.295,49.6099,48.8784,48.8784,2710.0914736694,0
+NEN.US,D,20190115,000000,48.2719,52.1249,47.0348,52.1249,19092.169081321,0
+NEN.US,D,20190116,000000,50.9598,53.3662,50.9598,53.3662,3256.9709190288,0
+NEN.US,D,20190117,000000,53.3375,53.3662,52.0094,52.0094,7953.0449711233,0
+NEN.US,D,20190118,000000,53.3662,53.3662,52.6176,53.3662,2977.4547580673,0
+NEN.US,D,20190122,000000,53.2742,53.6377,52.8902,53.6377,3715.7420093024,0
+NEN.US,D,20190123,000000,53.6821,54.2696,53.6821,54.007,2897.4483206907,0
+NEN.US,D,20190124,000000,54.2696,54.2696,53.6377,53.7819,3076.7032500028,0
+NEN.US,D,20190125,000000,53.9586,54.1274,53.8183,54.1274,1757.1034031452,0
+NEN.US,D,20190128,000000,54.0415,54.1561,53.9764,54.1561,637.01327987222,0
+NEN.US,D,20190129,000000,54.2419,54.2696,54.1808,54.2399,2203.7216168553,0
+NEN.US,D,20190130,000000,54.004,54.0435,54.004,54.0435,590.42725304532,0
+NEN.US,D,20190131,000000,53.8283,53.8283,53.8283,53.8283,386.86657060603,0
+NEN.US,D,20190201,000000,53.6988,54.2696,53.0482,53.0482,2628.0595568656,0
+NEN.US,D,20190204,000000,54.2252,54.2509,51.332,51.332,9823.5752221949,0
+NEN.US,D,20190205,000000,51.7112,52.2613,51.023,52.2613,6267.8460876458,0
+NEN.US,D,20190206,000000,51.96,54.1176,51.9176,54.0702,7006.1333388808,0
+NEN.US,D,20190207,000000,53.2752,53.2752,51.5562,51.5631,4217.0481675484,0
+NEN.US,D,20190208,000000,52.4616,52.4616,50.5786,50.5786,6419.75704469,0
+NEN.US,D,20190211,000000,50.5786,52.3067,50.4622,51.1494,15169.828170439,0
+NEN.US,D,20190212,000000,51.1049,53.0157,50.6073,51.6006,19533.723596464,0
+NEN.US,D,20190213,000000,51.8464,52.2197,51.8464,51.8464,3761.3152964156,0
+NEN.US,D,20190214,000000,51.814,51.814,51.799,51.799,807.15355176179,0
+NEN.US,D,20190215,000000,52.4212,52.4252,52.4212,52.4252,344.33150263364,0
+NEN.US,D,20190219,000000,51.5562,54.6784,51.5562,54.1688,3490.9137928769,0
+NEN.US,D,20190220,000000,54.1077,54.4503,54.1077,54.326,6678.0056716652,0
+NEN.US,D,20190221,000000,54.2696,54.2696,53.8193,53.8193,6065.2981449202,0
+NEN.US,D,20190222,000000,54.7139,54.7139,54.7139,54.7139,136.71986133983,0
+NEN.US,D,20190225,000000,53.4116,53.4116,52.1812,52.4616,8392.574006838,0
+NEN.US,D,20190226,000000,53.8193,53.8193,53.2782,53.2782,1044.1346447508,0
+NEN.US,D,20190227,000000,53.4737,53.4737,53.4737,53.4737,117.47780678089,0
+NEN.US,D,20190228,000000,54.2065,54.2065,53.8193,53.8193,651.19163586302,0
+NEN.US,D,20190301,000000,52.6947,53.8193,52.6947,53.3849,554.98136306833,0
+NEN.US,D,20190304,000000,53.8193,53.8193,53.6998,53.6998,590.42725304532,0
+NEN.US,D,20190305,000000,53.8193,54.7219,53.8193,54.7219,1821.9187448173,0
+NEN.US,D,20190306,000000,54.7219,54.7219,54.7219,54.7219,340.28054377912,0
+NEN.US,D,20190307,000000,54.1186,54.7219,54.1186,54.7219,610.68204731789,0
+NEN.US,D,20190308,000000,55.1741,55.3558,55.1741,55.3558,797.0261546255,0
+NEN.US,D,20190311,000000,54.2696,55.6253,54.2696,55.3558,684.61204641276,0
+NEN.US,D,20190312,000000,56.9741,57.8895,56.9741,57.8895,2316.135725068,0
+NEN.US,D,20190313,000000,58.793,59.6955,55.0398,59.028,5287.5140448536,0
+NEN.US,D,20190314,000000,59.0833,59.6264,55.9907,59.6264,775.7586206393,0
+NEN.US,D,20190315,000000,59.0833,59.6264,58.5837,59.6264,1238.5806697675,0
+NEN.US,D,20190318,000000,59.9898,59.9898,57.853,58.4009,1613.2943638099,0
+NEN.US,D,20190319,000000,58.2756,59.0833,56.7559,59.0833,1275.0392994581,0
+NEN.US,D,20190320,000000,60.3185,60.3462,58.946,59.575,1056.2875213143,0
+NEN.US,D,20190321,000000,58.9904,59.9898,58.9904,59.9898,1775.3327179905,0
+NEN.US,D,20190322,000000,58.6458,58.6458,57.2684,57.2684,922.60587911542,0
+NEN.US,D,20190325,000000,57.4995,58.6458,57.4995,58.6458,334.20410549735,0
+NEN.US,D,20190326,000000,59.263,60.2653,59.263,60.2653,441.55451514195,0
+NEN.US,D,20190327,000000,60.1724,60.1724,59.5385,59.5385,305.84739351576,0
+NEN.US,D,20190328,000000,59.5385,59.5385,59.5385,59.5385,13.165616277168,0
+NEN.US,D,20190329,000000,59.0853,59.259,59.0833,59.259,778.7968397802,0
+NEN.US,D,20190401,000000,59.9898,59.9898,59.9898,59.9898,290.65629781134,0
+NEN.US,D,20190402,000000,59.9474,59.9898,58.6281,59.3094,1592.0268298238,0
+NEN.US,D,20190403,000000,59.9009,59.9009,59.81,59.81,598.52917075435,0
+NEN.US,D,20190404,000000,59.81,59.81,59.81,59.81,282.55438010231,0
+NEN.US,D,20190405,000000,59.81,59.81,59.81,59.81,146.84725847611,0
+NEN.US,D,20190408,000000,59.0833,59.0833,59.0833,59.0833,505.35711710054,0
+NEN.US,D,20190409,000000,58.3221,59.0764,55.6826,55.6826,3934.4937874461,0
+NEN.US,D,20190410,000000,57.2664,58.1137,57.2664,58.1137,1790.5238136949,0
+NEN.US,D,20190411,000000,57.379,57.379,57.379,57.379,415.22328258762,0
+NEN.US,D,20190412,000000,59.0833,59.0833,56.5555,58.1087,5003.9469250376,0
+NEN.US,D,20190415,000000,58.797,58.797,58.792,58.792,1382.3897091027,0
+NEN.US,D,20190416,000000,58.792,58.792,58.792,58.792,43.547807686018,0
+NEN.US,D,20190417,000000,58.243,58.243,58.243,58.243,432.4398577193,0
+NEN.US,D,20190418,000000,58.243,58.243,58.243,58.243,31.394931122479,0
+NEN.US,D,20190422,000000,57.8875,57.8875,57.2664,57.2664,711.95601868072,0
+NEN.US,D,20190423,000000,58.1749,58.1749,57.6969,57.8885,969.19190594232,0
+NEN.US,D,20190424,000000,58.082,58.082,55.6273,56.2267,8537.3957858869,0
+NEN.US,D,20190425,000000,56.128,56.128,55.9029,55.9029,552.95588364107,0
+NEN.US,D,20190426,000000,55.9029,56.128,55.9029,56.128,698.79040240355,0
+NEN.US,D,20190429,000000,55.491,55.7211,55.491,55.7211,1336.8164219894,0
+NEN.US,D,20190430,000000,54.5382,54.5382,54.5382,54.5382,116.46506706725,0
+NEN.US,D,20190501,000000,55.8208,55.8208,53.9853,55.7646,3367.3595478142,0
+NEN.US,D,20190502,000000,55.3558,56.355,55.1207,55.9029,2953.1490049403,0
+NEN.US,D,20190503,000000,55.9029,56.3284,55.9029,56.3284,588.40177361807,0
+NEN.US,D,20190506,000000,56.3195,56.355,56.3106,56.355,822.34464746621,0
+NEN.US,D,20190507,000000,56.355,56.355,56.355,56.355,66.84082109947,0
+NEN.US,D,20190508,000000,55.4683,55.6096,55.4466,55.4466,1994.0844961342,0
+NEN.US,D,20190509,000000,55.2472,55.6727,55.2472,55.6727,3953.735842005,0
+NEN.US,D,20190510,000000,56.128,56.128,56.128,56.128,2349.5561356178,0
+NEN.US,D,20190513,000000,55.8812,55.8812,55.3558,55.6727,3879.8058429102,0
+NEN.US,D,20190514,000000,55.7211,55.7211,55.4466,55.4466,2256.3840819639,0
+NEN.US,D,20190515,000000,55.4466,55.8929,55.4466,55.8929,219.76451785735,0
+NEN.US,D,20190516,000000,55.7211,56.355,55.7211,55.9977,2238.1547671187,0
+NEN.US,D,20190517,000000,56.355,56.355,56.355,56.355,123.55424506266,0
+NEN.US,D,20190520,000000,55.9029,55.9029,54.5382,54.5569,1122.1156027002,0
+NEN.US,D,20190521,000000,55.8555,55.8555,55.8278,55.8278,218.75177814372,0
+NEN.US,D,20190522,000000,56.3373,56.3373,56.3373,56.3373,304.83465380213,0
+NEN.US,D,20190523,000000,56.0845,56.0845,56.0845,56.0845,226.85369585275,0
+NEN.US,D,20190524,000000,55.1207,56.355,53.3552,53.3552,7725.178535557,0
+NEN.US,D,20190528,000000,53.6287,53.8944,53.1914,53.8944,5091.0425404097,0
+NEN.US,D,20190529,000000,54.082,54.1758,53.6287,54.1758,3029.1044834624,0
+NEN.US,D,20190530,000000,53.8125,54.079,53.8125,54.0375,1166.6761500999,0
+NEN.US,D,20190531,000000,54.5382,54.5382,54.5382,54.5382,228.87917528001,0
+NEN.US,D,20190603,000000,55.0892,55.0922,53.6287,54.4928,1962.6895650117,0
+NEN.US,D,20190604,000000,55.0092,55.4466,55.0082,55.4289,1067.4276581642,0
+NEN.US,D,20190605,000000,55.2472,56.2474,55.2304,56.1447,2797.1870890415,0
+NEN.US,D,20190606,000000,56.355,56.355,56.355,56.355,114.43958764,0
+NEN.US,D,20190607,000000,56.0272,56.355,56.0272,56.355,367.62451604709,0
+NEN.US,D,20190610,000000,56.0638,56.355,56.0638,56.355,728.15985409877,0
+NEN.US,D,20190611,000000,55.9029,55.9029,55.8338,55.8338,6666.8655348153,0
+NEN.US,D,20190612,000000,55.8338,55.8338,55.8338,55.8338,2.0254794272567,0
+NEN.US,D,20190614,000000,56.1941,56.1941,55.9029,55.9029,1299.3450525851,0
+NEN.US,D,20190617,000000,56.6513,56.6513,56.4261,56.4261,724.10889524426,0
+NEN.US,D,20190618,000000,55.4526,55.9029,55.0516,55.0516,1904.9634013349,0
+NEN.US,D,20190619,000000,55.0428,56.1941,54.9154,54.9154,3686.3725576071,0
+NEN.US,D,20190620,000000,55.0043,55.0043,54.8067,54.8067,597.51643104072,0
+NEN.US,D,20190621,000000,54.3309,54.3309,53.6544,53.6544,641.06423872673,0
+NEN.US,D,20190624,000000,54.0021,54.0021,53.617,53.617,5983.2662281162,0
+NEN.US,D,20190625,000000,53.8628,53.8628,53.1587,53.609,2601.7283243112,0
+NEN.US,D,20190626,000000,53.9092,54.3684,53.9092,54.3684,414.21054287399,0
+NEN.US,D,20190627,000000,54.8237,54.8237,54.5075,54.5075,438.51629600107,0
+NEN.US,D,20190628,000000,54.6912,54.6912,53.9092,53.9092,1060.3384801689,0
+NEN.US,D,20190701,000000,56.6236,56.6236,54.4207,54.4207,2656.4162688471,0
+NEN.US,D,20190702,000000,55.6411,55.6411,54.9786,55.0043,1110.9754658503,0
+NEN.US,D,20190703,000000,55.0043,55.0043,55.0043,55.0043,3.038219140885,0
+NEN.US,D,20190708,000000,55.7379,56.6513,55.7379,56.1941,987.42122078763,0
+NEN.US,D,20190709,000000,54.9479,54.9479,54.7762,54.7762,256.22314754797,0
+NEN.US,D,20190710,000000,54.7762,54.7762,54.7762,54.7762,2.0254794272567,0
+NEN.US,D,20190711,000000,54.7327,54.8237,54.7327,54.7327,1591.0140901101,0
+NEN.US,D,20190712,000000,54.9381,54.9381,54.9381,54.9381,136.71986133983,0
+NEN.US,D,20190715,000000,54.8237,54.8237,54.8237,54.8237,456.74561084638,0
+NEN.US,D,20190716,000000,54.7041,54.8454,54.6912,54.7762,1706.4664174638,0
+NEN.US,D,20190717,000000,54.1935,54.8217,54.1935,54.8217,3084.805167712,0
+NEN.US,D,20190718,000000,54.8217,54.8217,54.8217,54.8217,2.0254794272567,0
+NEN.US,D,20190719,000000,54.4029,54.4029,54.4029,54.4029,117.47780678089,0
+NEN.US,D,20190722,000000,54.5935,54.5935,54.5935,54.5935,409.14684430585,0
+NEN.US,D,20190723,000000,54.5935,54.6033,54.5935,54.5935,392.9430088878,0
+NEN.US,D,20190724,000000,55.2709,55.4624,55.2709,55.4624,306.86013322938,0
+NEN.US,D,20190725,000000,56.6513,56.6513,56.6513,56.6513,218.75177814372,0
+NEN.US,D,20190726,000000,55.0043,55.098,55.0043,55.0516,3129.3657151116,0
+NEN.US,D,20190729,000000,55.3835,55.3835,54.3684,54.3684,344.33150263364,0
+NEN.US,D,20190730,000000,54.3684,54.3684,54.3684,54.3684,188.36958673487,0
+NEN.US,D,20190731,000000,55.5167,55.7379,54.8237,55.7379,534.72656879577,0
+NEN.US,D,20190801,000000,54.3684,55.7379,54.3684,55.7379,707.90505982621,0
+NEN.US,D,20190802,000000,55.7379,55.7379,55.7379,55.7379,115.45232735363,0
+NEN.US,D,20190805,000000,55.6461,55.6461,55.6461,55.6461,113.42684792637,0
+NEN.US,D,20190806,000000,54.9608,54.9608,54.9608,54.9608,303.8219140885,0
+NEN.US,D,20190807,000000,54.2162,54.5244,54.1847,54.5244,1518.0968307288,0
+NEN.US,D,20190808,000000,54.477,54.9332,54.477,54.9332,606.63108846337,0
+NEN.US,D,20190812,000000,54.3684,54.3684,54.1571,54.3684,1419.861078507,0
+NEN.US,D,20190813,000000,53.9092,54.3684,53.9092,54.1571,1795.5875122631,0
+NEN.US,D,20190814,000000,54.1571,54.401,53.4707,53.4707,4122.863374181,0
+NEN.US,D,20190815,000000,53.6811,53.927,51.9018,52.3284,3885.882281192,0
+NEN.US,D,20190816,000000,52.9436,53.1785,52.9366,52.9948,934.75875567896,0
+NEN.US,D,20190819,000000,53.6673,53.6673,53.6673,53.6673,167.10205274868,0
+NEN.US,D,20190820,000000,53.2259,53.2259,52.9948,52.9948,1007.6760150602,0
+NEN.US,D,20190822,000000,54.1491,54.1491,54.1491,54.1491,437.50355628744,0
+NEN.US,D,20190823,000000,54.6113,54.6113,53.453,53.453,2508.5562706574,0
+NEN.US,D,20190826,000000,54.79,54.79,54.5777,54.5777,406.10862516497,0
+NEN.US,D,20190827,000000,54.784,54.784,54.1383,54.5066,1232.5042314857,0
+NEN.US,D,20190828,000000,54.8117,54.8117,54.4948,54.6646,843.61218145241,0
+NEN.US,D,20190829,000000,54.0465,54.3023,53.5448,53.5448,6651.6744391109,0
+NEN.US,D,20190903,000000,53.5715,53.5804,53.2881,53.2881,3415.9710540684,0
+NEN.US,D,20190904,000000,54.4948,54.4948,53.7996,53.7996,571.18519848639,0
+NEN.US,D,20190905,000000,54.2569,54.2569,54.2569,54.2569,526.62465108674,0
+NEN.US,D,20190906,000000,54.4118,54.4118,54.1897,54.1897,681.57382727187,0
+NEN.US,D,20190909,000000,54.4671,54.4948,54.4671,54.4948,913.49122169277,0
+NEN.US,D,20190910,000000,54.4948,54.4948,54.4948,54.4948,459.78382998727,0
+NEN.US,D,20190912,000000,53.7759,53.9092,53.6634,53.6634,2636.1614745746,0
+NEN.US,D,20190916,000000,53.9931,53.9931,53.85,53.85,1417.8355990797,0
+NEN.US,D,20190919,000000,54.6735,54.6735,53.8203,54.1136,1402.6445033753,0
+NEN.US,D,20190920,000000,54.1788,54.2646,54.1136,54.2055,3561.8055728309,0
+NEN.US,D,20190923,000000,53.6901,53.7176,53.4787,53.5152,870.95615372037,0
+NEN.US,D,20190924,000000,54.3891,54.3891,54.3891,54.3891,642.07697844037,0
+NEN.US,D,20190926,000000,53.5586,54.3811,53.5586,54.3811,534.72656879577,0
+NEN.US,D,20191001,000000,53.8914,53.8914,52.193,52.3688,9126.8102992185,0
+NEN.US,D,20191002,000000,52.6562,52.6562,52.6543,52.6543,370.66273518797,0
+NEN.US,D,20191008,000000,53.3138,53.5528,53.2862,53.2862,1939.3965515983,0
+NEN.US,D,20191009,000000,53.8579,53.8579,53.2862,53.5528,3920.3154314553,0
+NEN.US,D,20191011,000000,54.1136,54.1136,53.8115,53.8727,660.30629328567,0
+NEN.US,D,20191015,000000,53.9684,54.1136,53.9684,54.1136,1415.8101196524,0
+NEN.US,D,20191016,000000,54.7663,54.7663,54.7663,54.7663,677.52286841735,0
+NEN.US,D,20191017,000000,54.5856,54.8027,54.5856,54.8027,1207.185738645,0
+NEN.US,D,20191024,000000,55.0309,55.5375,55.0309,55.3825,1991.0462769934,0
+NEN.US,D,20191029,000000,55.1336,55.185,55.1247,55.185,2737.4354459374,0
+NEN.US,D,20191030,000000,55.3528,55.3528,55.3528,55.3528,2183.4668225827,0
+NEN.US,D,20191101,000000,55.5286,55.5286,54.8473,54.8473,493.204240537,0
+NEN.US,D,20191105,000000,55.5375,55.5375,55.5375,55.5375,467.8857476963,0
+NEN.US,D,20191106,000000,56.3185,56.3185,56.3185,56.3185,115.45232735363,0
+NEN.US,D,20191107,000000,54.8473,54.8473,54.8473,54.8473,115.45232735363,0
+NEN.US,D,20191108,000000,56.0243,56.0243,55.9857,55.9857,262.29958582973,0
+NEN.US,D,20191111,000000,56.0421,56.0421,56.0421,56.0421,162.03835418054,0
+NEN.US,D,20191114,000000,56.2721,56.2721,56.0421,56.0421,1886.7340864896,0
+NEN.US,D,20191115,000000,55.973,56.3639,55.7646,56.0421,3051.3847571622,0
+NEN.US,D,20191118,000000,56.1082,56.2721,56.1082,56.2721,489.15328168248,0
+NEN.US,D,20191119,000000,56.3492,56.5031,56.2721,56.5031,1744.9505265816,0
+NEN.US,D,20191120,000000,56.43,56.9614,56.43,56.9614,4256.5450163799,0
+NEN.US,D,20191121,000000,56.9614,56.9614,56.7352,56.9614,3371.4105066688,0
+NEN.US,D,20191125,000000,58.1561,58.1561,56.3659,56.916,4450.9910413966,0
+NEN.US,D,20191126,000000,56.9248,56.9248,56.9248,56.9248,133.68164219894,0
+NEN.US,D,20191127,000000,56.5031,56.9614,56.5031,56.9614,2656.4162688471,0
+NEN.US,D,20191204,000000,56.9614,56.9614,56.9248,56.9248,1360.1094354028,0
+NEN.US,D,20191205,000000,56.9614,56.9978,56.9614,56.9614,1742.9250471544,0
+NEN.US,D,20191209,000000,57.2359,57.5212,57.2359,57.5212,1059.3257404552,0
+NEN.US,D,20191210,000000,56.9614,56.9978,56.9614,56.9614,3390.6525612277,0
+NEN.US,D,20191212,000000,56.9614,57.0068,56.0421,56.593,10302.601106741,0
+NEN.US,D,20191216,000000,56.3353,56.6127,56.3353,56.6127,1162.6251912453,0
+NEN.US,D,20191217,000000,56.7964,57.5035,56.6127,57.5035,3610.4170790851,0
+NEN.US,D,20191219,000000,56.4735,56.4735,56.4657,56.4657,224.82821642549,0
+NEN.US,D,20191220,000000,56.7964,57.7206,56.7964,56.8162,759.55478522126,0
+NEN.US,D,20191227,000000,57.9043,57.9043,56.8113,57.7206,2619.9576391566,0
+NEN.US,D,20191231,000000,57.2606,57.2606,56.9257,57.2606,694.73944354904,0
+NEN.US,D,20200102,000000,57.2606,57.9754,56.917,56.9801,1797.6129916903,0
+NEN.US,D,20200103,000000,57.7306,58.8839,57.7206,58.8789,3799.7994055336,0
+NEN.US,D,20200106,000000,59.6836,59.6866,58.8749,59.105,1126.1665615547,0
+NEN.US,D,20200107,000000,59.105,59.105,57.767,57.767,2327.2758619179,0
+NEN.US,D,20200108,000000,58.1838,58.1838,57.2606,57.9508,3923.3536505962,0
+NEN.US,D,20200109,000000,57.0275,57.4896,56.8429,57.4896,5849.5845859173,0
+NEN.US,D,20200110,000000,58.6438,58.6438,57.7206,58.5501,3460.5316014681,0
+NEN.US,D,20200113,000000,59.0131,59.2887,58.3023,58.3023,3467.6207794634,0
+NEN.US,D,20200114,000000,58.2824,59.1613,58.2824,59.1613,2815.4164038867,0
+NEN.US,D,20200115,000000,59.0705,59.0961,59.0705,59.0961,1073.504096446,0
+NEN.US,D,20200116,000000,59.1021,59.1021,59.1021,59.1021,394.96848831505,0
+NEN.US,D,20200117,000000,58.8749,59.1139,58.8749,59.105,473.96218597806,0
+NEN.US,D,20200121,000000,59.105,59.736,59.105,59.736,948.93711166975,0
+NEN.US,D,20200122,000000,59.1899,59.8396,58.1838,58.4129,2363.7344916086,0
+NEN.US,D,20200124,000000,58.1838,58.1838,58.1838,58.1838,458.77109027363,0
+NEN.US,D,20200130,000000,57.767,57.9508,57.767,57.7987,2217.8999728461,0
+NEN.US,D,20200131,000000,57.7206,57.7206,57.2644,57.7206,2167.2629871646,0
+NEN.US,D,20200203,000000,57.7206,57.7206,57.7206,57.7206,406.10862516497,0
+NEN.US,D,20200205,000000,57.4362,58.3318,57.3978,57.3978,1661.9058700641,0
+NEN.US,D,20200206,000000,57.8855,57.8855,57.8628,57.8628,329.14040692921,0
+NEN.US,D,20200210,000000,57.6229,57.6229,57.6229,57.6229,229.89191499363,0
+NEN.US,D,20200214,000000,57.4402,57.6288,56.518,56.518,6204.0434856872,0
+NEN.US,D,20200218,000000,56.1053,56.4607,55.0606,56.4607,2923.779553245,0
+NEN.US,D,20200219,000000,58.1838,58.1838,58.1838,58.1838,480.03862425983,0
+NEN.US,D,20200221,000000,56.7974,56.7974,56.7974,56.7974,139.75808048071,0
+NEN.US,D,20200224,000000,57.7206,57.7206,56.6977,56.6977,1034.0072476145,0
+NEN.US,D,20200225,000000,55.4112,55.8732,55.3658,55.3745,1619.3708020917,0
+NEN.US,D,20200226,000000,55.4112,55.652,55.3922,55.4112,9941.0530289758,0
+NEN.US,D,20200227,000000,55.3658,55.4112,54.9509,54.9509,1722.6702528818,0
+NEN.US,D,20200228,000000,54.3733,54.3733,54.0267,54.0267,1657.8549112096,0
+NEN.US,D,20200302,000000,57.1954,57.1954,54.4701,54.4701,692.71396412178,0
+NEN.US,D,20200303,000000,55.18,55.18,54.9045,54.9045,895.26190684745,0
+NEN.US,D,20200304,000000,54.9845,55.0023,54.5342,55.0023,704.86684068532,0
+NEN.US,D,20200305,000000,54.4977,55.4112,54.4977,54.7663,3144.556810816,0
+NEN.US,D,20200306,000000,54.4977,54.9509,54.0267,54.0267,7721.1275767025,0
+NEN.US,D,20200309,000000,53.376,53.376,51.7162,52.6423,980.33204279223,0
+NEN.US,D,20200310,000000,52.7421,52.7421,51.7636,51.7636,846.65040059329,0
+NEN.US,D,20200311,000000,50.3416,52.6423,50.3416,52.4103,2085.2310703608,0
+NEN.US,D,20200312,000000,51.7162,51.7162,48.3303,48.9475,5743.2469159863,0
+NEN.US,D,20200313,000000,48.5417,49.69,48.5417,49.5201,2220.938191987,0
+NEN.US,D,20200316,000000,49.2446,49.2446,47.4328,47.4328,1687.2243629048,0
+NEN.US,D,20200317,000000,47.4328,47.5256,47.4328,47.5256,752.46560722585,0
+NEN.US,D,20200318,000000,46.5026,46.549,45.1834,45.4006,1902.9379219076,0
+NEN.US,D,20200319,000000,45.529,45.992,45.063,45.063,1646.7147743596,0
+NEN.US,D,20200320,000000,45.7136,46.307,45.529,45.529,1075.5295758733,0
+NEN.US,D,20200323,000000,44.5979,44.5979,42.9923,43.2046,2032.5686052521,0
+NEN.US,D,20200324,000000,43.6686,43.6786,41.8567,41.8567,8384.472089129,0
+NEN.US,D,20200325,000000,42.8056,44.1357,42.7672,44.1357,2033.5813449657,0
+NEN.US,D,20200326,000000,44.2641,44.6077,43.7625,43.7625,1881.6703879215,0
+NEN.US,D,20200327,000000,43.715,43.715,40.892,43.6499,5648.0493829052,0
+NEN.US,D,20200331,000000,43.6469,43.6469,43.6469,43.6469,310.9110920839,0
+NEN.US,D,20200402,000000,41.3463,41.4905,39.0219,39.9233,3664.0922839073,0
+NEN.US,D,20200403,000000,39.0219,39.479,38.1658,38.1658,2000.1609344159,0
+NEN.US,D,20200406,000000,40.04,41.2189,39.0416,39.6992,7261.3437467152,0
+NEN.US,D,20200407,000000,40.4161,40.8832,39.953,40.4161,13566.661203765,0
+NEN.US,D,20200408,000000,39.9619,40.7647,39.953,39.9717,5080.9151432733,0
+NEN.US,D,20200409,000000,40.2039,41.131,40.0557,41.1241,2756.6775004963,0
+NEN.US,D,20200413,000000,41.1241,41.3562,40.8832,40.8832,4467.1948768146,0
+NEN.US,D,20200414,000000,39.721,40.7193,39.721,40.511,1116.0391644184,0
+NEN.US,D,20200415,000000,40.4161,40.4161,39.9994,39.9994,1388.4661473844,0
+NEN.US,D,20200416,000000,40.9364,41.0975,40.0083,40.0923,17415.072115552,0
+NEN.US,D,20200417,000000,40.901,41.7156,40.8832,40.8832,1307.4469702942,0
+NEN.US,D,20200420,000000,40.8822,41.2179,40.2778,40.4161,3097.9707839891,0
+NEN.US,D,20200421,000000,40.4457,40.4457,39.721,39.9619,4925.9659670882,0
+NEN.US,D,20200422,000000,40.0083,40.0458,39.4979,39.5066,5731.0940394228,0
+NEN.US,D,20200423,000000,39.5353,39.6785,39.3023,39.4979,4272.748851798,0
+NEN.US,D,20200424,000000,39.5817,39.953,39.4879,39.953,8750.0711257489,0
+NEN.US,D,20200427,000000,39.5897,40.3609,39.5353,40.3609,8226.484693803,0
+NEN.US,D,20200428,000000,40.6412,40.6412,39.4879,39.4879,4826.7174751527,0
+NEN.US,D,20200429,000000,39.5353,41.3463,39.5353,41.1596,21429.572340376,0
+NEN.US,D,20200430,000000,40.0458,40.4349,39.2559,40.4161,8365.2300345701,0
+NEN.US,D,20200501,000000,40.0557,40.4349,39.0801,39.7763,14723.20995673,0
+NEN.US,D,20200504,000000,39.0219,40.8832,39.0219,40.8832,18122.977175379,0
+NEN.US,D,20200505,000000,41.1606,42.2764,41.1596,42.1816,19735.258799475,0
+NEN.US,D,20200506,000000,42.6477,42.6892,42.6013,42.6111,1158.5742323909,0
+NEN.US,D,20200507,000000,41.9969,41.9969,41.9021,41.9021,770.69492207117,0
+NEN.US,D,20200508,000000,42.542,43.3971,41.3463,41.4124,9503.5494726883,0
+NEN.US,D,20200511,000000,41.4578,41.6356,41.3463,41.3463,3075.6905102893,0
+NEN.US,D,20200512,000000,41.2357,41.2455,40.6116,40.9286,2828.582020164,0
+NEN.US,D,20200513,000000,39.9796,40.8832,39.9442,40.2216,13359.049562472,0
+NEN.US,D,20200515,000000,40.8338,40.8832,40.5554,40.8832,4556.3159716139,0
+NEN.US,D,20200518,000000,41.8123,44.3145,41.8123,43.5661,32285.129330758,0
+NEN.US,D,20200519,000000,42.9252,45.992,42.9252,45.537,7736.3186724069,0
+NEN.US,D,20200520,000000,45.992,46.001,45.992,46.001,1974.8424415752,0
+NEN.US,D,20200521,000000,46.6883,47.3873,46.4295,47.3478,2441.715449558,0
+NEN.US,D,20200522,000000,45.992,46.8935,45.992,46.8935,331.16588635647,0
+NEN.US,D,20200526,000000,47.1079,47.3952,46.4572,47.3952,2191.5687402917,0
+NEN.US,D,20200527,000000,47.1049,48.3136,47.1049,48.3136,2878.2062661318,0
+NEN.US,D,20200528,000000,48.3136,48.3136,47.8237,47.8237,1910.0270999031,0
+NEN.US,D,20200529,000000,48.0133,48.3136,46.4008,46.5775,1810.7786079674,0
+NEN.US,D,20200601,000000,46.6052,46.6052,46.5224,46.5312,1341.8801205576,0
+NEN.US,D,20200602,000000,48.3126,48.3126,48.3126,48.3126,391.93026917417,0
+NEN.US,D,20200603,000000,47.8494,48.3036,47.8494,47.9472,1012.7397136283,0
+NEN.US,D,20200604,000000,48.2769,48.2769,48.2769,48.2769,455.73287113275,0
+NEN.US,D,20200605,000000,48.3136,49.7196,48.3136,49.7097,2896.435580977,0
+NEN.US,D,20200608,000000,50.165,51.6599,50.165,50.6379,8729.8163314763,0
+NEN.US,D,20200610,000000,51.103,51.103,47.9906,47.9906,498.26793910515,0
+NEN.US,D,20200611,000000,44.6551,46.7534,44.6551,46.7534,830.44656517524,0
+NEN.US,D,20200616,000000,48.1565,50.1343,48.1565,50.1343,514.47177452319,0
+NEN.US,D,20200617,000000,48.7025,50.0652,48.7025,50.0267,1611.2688843827,0
+NEN.US,D,20200619,000000,49.8164,49.8164,49.8164,49.8164,284.57985952956,0
+NEN.US,D,20200622,000000,47.3241,47.5591,46.782,47.016,645.11519758125,0
+NEN.US,D,20200623,000000,47.4969,49.0915,47.4969,49.0915,629.92410187682,0
+NEN.US,D,20200624,000000,47.8998,49.765,47.6884,49.0915,3377.4869449505,0
+NEN.US,D,20200625,000000,47.6884,49.5596,47.6884,49.5596,1068.4403978779,0
+NEN.US,D,20200626,000000,48.6245,49.7453,48.4833,48.4833,1494.8038173154,0
+NEN.US,D,20200629,000000,47.8474,49.7927,47.6884,48.6344,858.80327715683,0
+NEN.US,D,20200630,000000,49.5596,49.6771,49.5596,49.5596,624.86040330869,0
+NEN.US,D,20200701,000000,49.7927,50.9617,49.7927,50.4947,3701.5636533116,0
+NEN.US,D,20200702,000000,51.1958,51.2057,49.1292,49.1292,5352.3293865258,0
+NEN.US,D,20200706,000000,50.4947,51.4387,50.4947,51.4387,1898.8869630532,0
+NEN.US,D,20200707,000000,51.4288,51.4288,50.9617,50.9617,863.86697572497,0
+NEN.US,D,20200708,000000,50.4947,51.9669,50.4947,50.9617,3640.7992704939,0
+NEN.US,D,20200709,000000,54.4868,54.5244,53.5853,54.01,806.14081204815,0
+NEN.US,D,20200713,000000,52.3658,52.3658,51.4387,51.4387,229.89191499363,0
+NEN.US,D,20200714,000000,53.2989,53.2989,53.2989,53.2989,428.38889886479,0
+NEN.US,D,20200720,000000,51.4288,51.4288,50.3545,50.3545,1406.6954622298,0
+NEN.US,D,20200721,000000,51.5502,51.5502,49.8015,50.0089,1141.3576572591,0
+NEN.US,D,20200722,000000,50.1293,53.2989,50.1215,53.2989,769.68218235753,0
+NEN.US,D,20200727,000000,50.1215,50.1215,50.1215,50.1215,535.73930850939,0
+NEN.US,D,20200728,000000,50.316,50.3634,50.316,50.3634,912.47848197913,0
+NEN.US,D,20200729,000000,50.4009,50.9617,50.4009,50.9617,1125.1538218411,0
+NEN.US,D,20200730,000000,50.8877,50.9617,50.552,50.7949,1967.7532635799,0
+NEN.US,D,20200731,000000,50.9617,50.9617,50.9617,50.9617,322.05122893381,0
+NEN.US,D,20200803,000000,50.4947,50.4947,49.605,49.605,2085.2310703608,0
+NEN.US,D,20200804,000000,49.7008,49.7008,49.7008,49.7008,1084.6442332959,0
+NEN.US,D,20200805,000000,49.9625,49.9625,49.5596,49.5596,2288.7917528001,0
+NEN.US,D,20200806,000000,48.2769,48.745,47.1276,47.6884,12360.488204834,0
+NEN.US,D,20200807,000000,47.6884,49.0915,47.6884,49.0915,719.04519667612,0
+NEN.US,D,20200810,000000,47.9146,48.6245,47.9146,48.6245,345.34424234726,0
+NEN.US,D,20200812,000000,48.1565,48.588,46.7534,48.1565,2898.4610604043,0
+NEN.US,D,20200813,000000,47.7043,47.7043,47.6884,47.6884,856.77779772957,0
+NEN.US,D,20200814,000000,46.7534,47.6884,46.5431,47.6884,3947.6594037232,0
+NEN.US,D,20200817,000000,47.6884,47.6884,47.6884,47.6884,733.22355266691,0
+NEN.US,D,20200818,000000,47.6884,47.6884,47.6884,47.6884,2182.4540828691,0
+NEN.US,D,20200819,000000,47.4535,47.4535,46.7633,46.9035,663.34451242656,0
+NEN.US,D,20200820,000000,46.7633,47.4396,46.0534,46.0534,1450.2432699158,0
+NEN.US,D,20200821,000000,45.8005,45.8183,45.3611,45.3611,1235.5424506266,0
+NEN.US,D,20200824,000000,44.8831,45.3513,44.8831,44.8831,1755.0779237179,0
+NEN.US,D,20200826,000000,45.5123,45.5123,45.5123,45.5123,128.6179436308,0
+NEN.US,D,20200827,000000,46.7534,46.7534,46.5273,46.7534,2552.1040783434,0
+NEN.US,D,20200828,000000,45.3798,46.7534,45.3798,46.6239,844.62492116603,0
+NEN.US,D,20200831,000000,45.37,46.7534,45.37,46.7534,4724.4307640762,0
+NEN.US,D,20200901,000000,45.8479,45.9872,45.3513,45.4411,7844.6818217651,0
+NEN.US,D,20200902,000000,42.7326,45.4688,42.7326,44.4161,4087.4174842039,0
+NEN.US,D,20200903,000000,44.183,45.3236,43.7141,43.9501,1605.1924461009,0
+NEN.US,D,20200904,000000,44.8831,46.2883,44.8831,46.0534,2442.7281892715,0
+NEN.US,D,20200908,000000,46.005,46.005,45.2485,45.2485,545.86670564568,0
+NEN.US,D,20200909,000000,45.1637,45.8183,45.1637,45.1637,2987.5821552036,0
+NEN.US,D,20200910,000000,44.2818,45.6317,44.2818,45.5113,571.18519848639,0
+NEN.US,D,20200911,000000,45.7255,46.2883,45.7255,46.2883,982.35752221949,0
+NEN.US,D,20200914,000000,45.4441,46.5243,45.4441,46.1372,450.66917256461,0
+NEN.US,D,20200915,000000,45.6208,45.8183,45.4658,45.8183,859.81601687046,0
+NEN.US,D,20200916,000000,45.1637,45.8183,45.1637,45.8183,349.39520120178,0
+NEN.US,D,20200917,000000,46.3317,46.7534,45.6375,45.6375,2748.5755827873,0
+NEN.US,D,20200921,000000,45.9437,47.0625,45.8193,45.8193,1061.3512198825,0
+NEN.US,D,20200922,000000,45.5398,45.5398,45.5398,45.5398,423.32520029665,0
+NEN.US,D,20200925,000000,46.1322,46.3604,46.1225,46.3524,962.10272794692,0
+NEN.US,D,20200928,000000,46.8264,46.8264,46.8264,46.8264,205.58616186655,0
+NEN.US,D,20200929,000000,46.2399,46.2399,46.2399,46.2399,704.86684068532,0
+NEN.US,D,20200930,000000,46.1225,46.1225,45.6415,46.1225,2049.7851803837,0
+NEN.US,D,20201001,000000,46.1322,46.6813,45.7916,45.7916,869.94341400674,0
+NEN.US,D,20201005,000000,46.309,46.309,46.2053,46.2153,1279.0902583126,0
+NEN.US,D,20201006,000000,46.2636,46.2636,46.2636,46.2636,182.2931484531,0
+NEN.US,D,20201008,000000,45.9398,45.9398,45.9398,45.9398,2025.4794272567,0
+NEN.US,D,20201009,000000,45.7087,45.7087,45.7087,45.7087,399.01944716956,0
+NEN.US,D,20201012,000000,46.0731,46.0731,46.0731,46.0731,441.55451514195,0
+NEN.US,D,20201013,000000,45.6988,45.6988,45.6603,45.6603,1071.4786170188,0
+NEN.US,D,20201014,000000,46.468,46.468,45.6603,45.6603,757.529305794,0
+NEN.US,D,20201022,000000,45.7176,46.3505,45.6702,46.3505,762.59300436214,0
+NEN.US,D,20201023,000000,45.6603,45.6603,45.6603,45.6603,412.18506344673,0
+NEN.US,D,20201026,000000,45.8864,45.8864,45.6603,45.6603,667.39547128108,0
+NEN.US,D,20201030,000000,45.4599,46.1225,45.1438,45.1438,929.69505711081,0
+NEN.US,D,20201102,000000,44.7479,44.8694,44.1456,44.1456,3095.9453045619,0
+NEN.US,D,20201103,000000,44.2374,44.3342,44.2374,44.3342,1065.402178737,0
+NEN.US,D,20201104,000000,45.7768,45.7768,43.1088,43.7694,1141.3576572591,0
+NEN.US,D,20201105,000000,43.7694,44.2227,43.7694,44.2227,896.27464656108,0
+NEN.US,D,20201109,000000,44.2374,45.2278,44.2374,45.2278,1142.3703969728,0
+NEN.US,D,20201110,000000,45.2101,45.2278,44.7401,44.7401,1087.6824524368,0
+NEN.US,D,20201111,000000,46.0751,46.1125,46.0464,46.0848,2029.5303861112,0
+NEN.US,D,20201113,000000,45.0866,45.0866,44.6156,45.0866,3747.1369404249,0
+NEN.US,D,20201116,000000,46.1225,47.7744,45.134,45.7679,11544.219995649,0
+NEN.US,D,20201117,000000,45.7916,47.3034,45.7916,47.3034,4639.3606281314,0
+NEN.US,D,20201118,000000,48.2395,48.6621,47.016,47.0812,21874.165074658,0
+NEN.US,D,20201119,000000,49.6002,49.6002,47.1226,47.1563,3640.7992704939,0
+NEN.US,D,20201120,000000,47.1009,47.1009,47.0911,47.0911,1976.8679210026,0
+NEN.US,D,20201124,000000,46.5243,47.1089,46.5243,47.1089,1811.7913476811,0
+NEN.US,D,20201125,000000,46.5925,46.5925,46.5925,46.5925,139.75808048071,0
+NEN.US,D,20201127,000000,46.6389,46.6389,46.5925,46.6389,1588.9886106829,0
+NEN.US,D,20201130,000000,47.5334,48.0044,47.0535,47.1089,2846.8113350093,0
+NEN.US,D,20201201,000000,45.9526,48.0044,45.9526,47.1376,647.14067700851,0
+NEN.US,D,20201202,000000,47.1089,48.2572,47.1089,48.2395,1603.1669666737,0
+NEN.US,D,20201203,000000,47.5334,47.956,47.0625,47.956,3280.2639324422,0
+NEN.US,D,20201204,000000,46.4335,49.3029,46.4335,47.0625,2771.8685962008,0
+NEN.US,D,20201207,000000,46.5164,47.0625,46.5164,47.0625,761.58026464851,0
+NEN.US,D,20201209,000000,46.5381,47.0625,46.5381,47.0625,941.84793367436,0
+NEN.US,D,20201210,000000,46.5253,46.5253,46.1767,46.1767,1045.1473844644,0
+NEN.US,D,20201211,000000,47.9749,48.0232,46.8837,46.8837,4243.3794001027,0
+NEN.US,D,20201214,000000,47.0447,47.0625,46.9114,47.0625,1616.3325829508,0
+NEN.US,D,20201215,000000,46.9775,47.016,46.9676,46.9676,951.97533081064,0
+NEN.US,D,20201217,000000,47.41,47.6026,47.0625,47.567,2549.0658592025,0
+NEN.US,D,20201221,000000,47.3725,48.4241,47.3626,48.4241,847.66314030692,0
+NEN.US,D,20201222,000000,48.8971,48.8971,48.8971,48.8971,222.80273699823,0
+NEN.US,D,20201223,000000,48.0726,48.0726,48.0726,48.0726,716.00697753523,0
+NEN.US,D,20201228,000000,48.0647,48.1674,47.3725,47.3725,1699.3772394683,0
+NEN.US,D,20201229,000000,47.2115,48.0923,47.2115,47.9778,1407.7082019434,0
+NEN.US,D,20201230,000000,48.0804,48.0804,47.7783,47.9294,634.98780044497,0
+NEN.US,D,20201231,000000,47.5107,47.5107,47.5107,47.5107,227.86643556637,0
+NEN.US,D,20210104,000000,47.1543,47.3626,47.1543,47.3626,1333.7782028485,0
+NEN.US,D,20210105,000000,46.8985,48.357,46.8985,48.1387,3299.5059870011,0
+NEN.US,D,20210106,000000,48.0726,49.1389,48.0726,48.3668,1329.727243994,0
+NEN.US,D,20210108,000000,48.3086,48.3086,47.5137,47.8366,7253.2418290062,0
+NEN.US,D,20210111,000000,47.8366,48.3086,47.8366,48.3086,1535.3134058605,0
+NEN.US,D,20210112,000000,48.119,48.119,48.0726,48.0726,1466.4471053338,0
+NEN.US,D,20210113,000000,48.7559,48.7826,47.3241,47.3626,4900.6474742475,0
+NEN.US,D,20210114,000000,48.1674,48.1674,48.1674,48.1674,349.39520120178,0
+NEN.US,D,20210115,000000,47.6934,48.2444,47.6934,48.2444,555.99410278196,0
+NEN.US,D,20210121,000000,48.4054,49.0204,48.4054,49.0204,320.02574950655,0
+NEN.US,D,20210122,000000,47.8366,47.8366,47.8366,47.8366,270.40150353876,0
+NEN.US,D,20210125,000000,47.8366,48.3086,46.8887,47.173,10003.842891221,0
+NEN.US,D,20210126,000000,47.4663,48.357,47.3626,48.357,8931.3515344883,0
+NEN.US,D,20210127,000000,47.3922,48.8734,47.3922,48.3086,4297.054604925,0
+NEN.US,D,20210129,000000,47.1443,47.1443,47.1246,47.1246,1857.3646347944,0
+NEN.US,D,20210201,000000,46.7948,48.2996,46.7948,48.2996,1035.0199873282,0
+NEN.US,D,20210204,000000,48.2996,48.2996,48.2996,48.2996,222.80273699823,0
+NEN.US,D,20210205,000000,48.7836,48.7836,48.3086,48.3086,1035.0199873282,0
+NEN.US,D,20210208,000000,49.0866,49.0866,48.8764,48.8764,538.77752765028,0
+NEN.US,D,20210209,000000,47.6757,48.0746,47.6757,47.8366,3627.6336542167,0
+NEN.US,D,20210210,000000,47.8366,49.1152,47.8366,47.8366,5082.9406227007,0
+NEN.US,D,20210211,000000,47.3922,48.9228,47.3626,48.5702,8519.1664710416,0
+NEN.US,D,20210212,000000,49.1075,49.1152,48.7125,49.1152,2073.0781937972,0
+NEN.US,D,20210216,000000,48.6798,48.6798,48.3827,48.3827,511.43355538231,0
+NEN.US,D,20210219,000000,49.1055,49.1055,49.1055,49.1055,277.49068153417,0
+NEN.US,D,20210222,000000,49.1538,49.1538,49.1538,49.1538,257.2358872616,0
+NEN.US,D,20210224,000000,49.1055,49.1538,48.2622,48.9445,3733.9713241477,0
+NEN.US,D,20210225,000000,49.2851,49.4944,49.2851,49.4944,1934.3328530301,0
+NEN.US,D,20210226,000000,50.2044,50.2044,49.451,49.451,287.61807867044,0
+NEN.US,D,20210301,000000,49.295,50.2044,49.295,49.4461,2500.4543529483,0
+NEN.US,D,20210302,000000,49.7778,49.7778,49.7778,49.7778,245.08301069805,0
+NEN.US,D,20210303,000000,49.2565,50.2044,49.2565,50.2044,7412.2419640459,0
+NEN.US,D,20210304,000000,50.4413,50.9617,49.2663,49.5982,3515.219546004,0
+NEN.US,D,20210305,000000,51.1424,51.1424,51.1424,51.1424,197.48424415752,0
+NEN.US,D,20210308,000000,50.9707,50.9707,49.7364,50.2044,4042.8569368043,0
+NEN.US,D,20210309,000000,50.3111,50.3111,50.3111,50.3111,220.77725757098,0
+NEN.US,D,20210311,000000,51.2225,53.0551,51.2225,53.0551,853.73957858869,0
+NEN.US,D,20210312,000000,53.5191,53.5191,52.4499,52.4499,6932.203339786,0
+NEN.US,D,20210315,000000,53.3543,53.3829,52.6877,52.8024,4089.4429636313,0
+NEN.US,D,20210316,000000,52.8309,52.8309,52.6967,52.754,4004.3728276864,0
+NEN.US,D,20210322,000000,52.2217,52.4025,52.2217,52.4025,748.41464837135,0
+NEN.US,D,20210323,000000,52.1566,53.2121,51.9275,53.1163,9264.542900272,0
+NEN.US,D,20210324,000000,52.3541,53.1163,52.3057,53.1163,1391.5043665253,0
+NEN.US,D,20210326,000000,52.4142,52.7588,52.3491,52.7588,2016.364769834,0
+NEN.US,D,20210329,000000,51.9344,53.3069,51.9344,53.1065,2204.7343565689,0
+NEN.US,D,20210331,000000,52.0598,53.3543,52.0598,52.7351,2806.3017464642,0
+NEN.US,D,20210401,000000,53.3543,53.3543,52.6453,53.3069,1798.625731404,0
+NEN.US,D,20210405,000000,54.0405,54.2973,54.0405,54.2973,304.83465380213,0
+NEN.US,D,20210407,000000,54.2686,54.2686,54.2389,54.2588,1298.3323128715,0
+NEN.US,D,20210408,000000,54.3072,54.3072,53.3543,53.3543,2474.123120394,0
+NEN.US,D,20210414,000000,54.3072,54.3072,53.8312,54.2973,1428.9757359296,0
+NEN.US,D,20210415,000000,53.147,57.1648,53.147,54.3269,3272.1620147331,0
+NEN.US,D,20210416,000000,54.3072,54.3072,54.3072,54.3072,354.45889976992,0
+NEN.US,D,20210419,000000,55.1464,55.1464,55.1464,55.1464,338.25506435187,0
+NEN.US,D,20210422,000000,55.498,56.5555,55.26,56.445,3686.3725576071,0
+NEN.US,D,20210423,000000,56.1645,56.1645,56.1645,56.1645,388.89205003329,0
+NEN.US,D,20210426,000000,56.2119,56.2218,54.3072,56.2119,3443.3150263364,0
+NEN.US,D,20210427,000000,56.2119,56.2316,56.2119,56.2119,2333.3523001997,0
+NEN.US,D,20210429,000000,56.2119,56.2119,56.2119,56.2119,348.38246148815,0
+NEN.US,D,20210430,000000,54.783,54.783,54.783,54.783,916.52944083365,0
+NEN.US,D,20210505,000000,56.1181,57.0335,56.1181,56.1991,2103.460385206,0
+NEN.US,D,20210510,000000,55.3371,55.7734,55.3371,55.498,825.38286660709,0
+NEN.US,D,20210511,000000,55.9453,55.974,55.9453,55.974,293.69451695222,0
+NEN.US,D,20210512,000000,55.0023,55.0211,54.9736,55.0211,960.07724851966,0
+NEN.US,D,20210513,000000,55.0506,55.0506,55.0211,55.0211,699.80314211718,0
+NEN.US,D,20210514,000000,55.4319,55.4319,55.4319,55.4319,1105.9117672822,0
+NEN.US,D,20210519,000000,55.7369,55.7369,55.5454,55.7369,2696.9258573923,0
+NEN.US,D,20210520,000000,55.7734,55.7834,55.5927,55.7834,2603.7538037384,0
+NEN.US,D,20210521,000000,56.6661,57.1648,55.7834,56.355,1134.2684792637,0
+NEN.US,D,20210524,000000,55.9276,56.2504,55.9276,55.969,1185.9182046588,0
+NEN.US,D,20210525,000000,56.0628,56.0628,55.7369,55.9363,1175.7908075225,0
+NEN.US,D,20210526,000000,55.6698,57.6041,55.6698,57.6041,820.31916803895,0
+NEN.US,D,20210527,000000,57.6239,59.1554,57.6239,58.6241,2147.0081928921,0
+NEN.US,D,20210601,000000,59.0705,60.5388,55.7734,55.7734,853.73957858869,0
+NEN.US,D,20210602,000000,57.2132,57.2132,57.2132,57.2132,435.47807686018,0
+NEN.US,D,20210608,000000,60.0232,60.0232,60.0232,60.0232,170.14027188956,0
+NEN.US,D,20210609,000000,60.0232,60.5012,59.9484,59.9484,3957.7868008596,0
+NEN.US,D,20210610,000000,60.4923,60.8824,58.2332,60.8824,2627.0468171519,0
+NEN.US,D,20210611,000000,60.8824,61.93,60.8824,61.6091,1496.8292967427,0
+NEN.US,D,20210614,000000,60.3225,61.2793,59.3647,59.3647,3769.4172141247,0
+NEN.US,D,20210615,000000,60.9406,60.9406,60.7046,60.7046,881.08355085665,0
+NEN.US,D,20210621,000000,59.6046,59.6046,59.6046,59.6046,139.75808048071,0
+NEN.US,D,20210623,000000,58.56,59.4043,58.5126,58.6795,2610.8429817339,0
+NEN.US,D,20210624,000000,58.8859,58.8859,57.9281,57.9281,1157.5614926772,0
+NEN.US,D,20210625,000000,57.9863,57.9863,57.9863,57.9863,187.35684702124,0
+NEN.US,D,20210628,000000,58.0336,60.4952,58.0336,60.4952,445.60547399647,0
+NEN.US,D,20210630,000000,58.7239,58.7327,57.46,57.46,1036.0327270418,0
+NEN.US,D,20210701,000000,57.4788,60.5141,57.4788,60.5141,758.54204550762,0
+NEN.US,D,20210702,000000,60.3137,60.3137,60.3137,60.3137,813.22999004356,0
+NEN.US,D,20210707,000000,59.0892,59.0892,59.0892,59.0892,417.24876201488,0
+NEN.US,D,20210709,000000,58.6468,58.6468,58.6468,58.6468,382.81561175151,0
+NEN.US,D,20210720,000000,58.1679,58.1679,58.1679,58.1679,220.77725757098,0
+NEN.US,D,20210722,000000,58.1492,58.1492,58.1492,58.1492,121.5287656354,0
+NEN.US,D,20210723,000000,58.398,58.4069,57.4975,57.4975,1556.5809398468,0
+NEN.US,D,20210726,000000,57.0285,57.6891,56.6454,57.6891,2449.817367267,0
+NEN.US,D,20210727,000000,57.8618,58.7614,57.3632,57.4501,3203.2957142064,0
+NEN.US,D,20210729,000000,58.5116,58.5116,58.5116,58.5116,251.15944897982,0
+NEN.US,D,20210730,000000,57.6891,58.5204,57.6891,58.5204,789.9369766301,0
+NEN.US,D,20210802,000000,58.7614,58.7614,58.7614,58.7614,527.63739080036,0
+NEN.US,D,20210803,000000,57.6891,58.7515,57.6891,58.7515,718.03245696249,0
+NEN.US,D,20210806,000000,59.3647,59.8239,59.03,59.7962,2612.8684611611,0
+NEN.US,D,20210812,000000,59.5839,59.5839,58.6942,58.6942,743.3509498032,0
+NEN.US,D,20210816,000000,58.6942,58.6942,58.6942,58.6942,350.40794091541,0
+NEN.US,D,20210817,000000,59.6046,59.6046,59.6046,59.6046,120.51602592177,0
+NEN.US,D,20210818,000000,59.0744,59.0744,58.9816,59.0527,1573.7975149784,0
+NEN.US,D,20210820,000000,58.7189,58.8859,56.3402,56.7322,4810.5136397346,0
+NEN.US,D,20210823,000000,58.3685,58.3882,58.078,58.078,1088.6951921505,0
+NEN.US,D,20210824,000000,58.1887,58.1887,58.1887,58.1887,533.71382908213,0
+NEN.US,D,20210826,000000,58.5984,58.5984,58.5984,58.5984,319.01300979293,0
+NEN.US,D,20210827,000000,58.0663,59.3647,58.0663,59.3647,1000.5868370648,0
+NEN.US,D,20210830,000000,59.0813,59.268,59.0813,59.268,1222.3768343494,0
+NEN.US,D,20210902,000000,57.7631,58.7071,57.4778,58.4553,2456.9065452623,0
+NEN.US,D,20210903,000000,58.3506,58.4168,57.4768,58.4168,2466.021202685,0
+NEN.US,D,20210907,000000,59.0774,59.0774,58.4366,58.4366,1364.1603942574,0
+NEN.US,D,20210908,000000,58.4069,58.4069,58.4069,58.4069,463.83478884178,0
+NEN.US,D,20210910,000000,58.7446,58.7446,56.0746,57.4501,11960.45601795,0
+NEN.US,D,20210913,000000,58.3545,58.3545,57.5449,57.5548,4414.532411706,0
+NEN.US,D,20210920,000000,57.8915,57.8915,57.8915,57.8915,166.08931303505,0
+NEN.US,D,20210921,000000,58.5175,58.5274,58.3832,58.5274,1130.2175204092,0
+NEN.US,D,20210922,000000,59.5869,59.5869,58.3151,58.7199,2288.7917528001,0
+NEN.US,D,20210923,000000,58.7683,58.7683,58.479,58.479,1689.2498423321,0
+NEN.US,D,20210924,000000,58.6478,58.8167,58.6478,58.8028,2084.2183306471,0
+NEN.US,D,20210927,000000,59.3163,59.3163,59.3163,59.3163,272.42698296602,0
+NEN.US,D,20210928,000000,58.8642,60.3176,58.6143,60.125,961.08998823329,0
+NEN.US,D,20210929,000000,59.653,59.6826,57.5746,57.8738,1111.9882055639,0
+NEN.US,D,20210930,000000,58.71,58.71,58.6903,58.6903,673.47190956285,0
+NEN.US,D,20211001,000000,59.6728,60.0431,59.6728,59.731,4089.4429636313,0
+NEN.US,D,20211004,000000,57.7572,58.9126,57.5162,57.6989,10458.56302264,0
+NEN.US,D,20211005,000000,57.7572,58.0465,57.7572,57.7572,3907.1498151781,0
+NEN.US,D,20211006,000000,57.4107,57.7375,56.6503,56.8913,5602.476095792,0
+NEN.US,D,20211007,000000,57.4304,57.7572,57.0156,57.0156,2259.4223011048,0
+NEN.US,D,20211008,000000,57.0354,57.4107,56.8429,57.4107,3701.5636533116,0
+NEN.US,D,20211013,000000,58.1709,58.1709,58.1709,58.1709,218.75177814372,0
+NEN.US,D,20211015,000000,59.0566,59.0566,58.1176,58.239,856.77779772957,0
+NEN.US,D,20211018,000000,57.8738,57.8738,57.7572,57.7572,403.07040602408,0
+NEN.US,D,20211020,000000,57.854,58.71,57.5162,58.5857,8373.3319522791,0
+NEN.US,D,20211021,000000,57.5439,58.7199,57.5439,58.7199,4892.5455565385,0
+NEN.US,D,20211022,000000,59.6826,60.1645,59.6826,60.1645,1349.9820382666,0
+NEN.US,D,20211025,000000,59.9621,59.9621,57.7572,57.8056,5503.2276038563,0
+NEN.US,D,20211027,000000,59.2018,59.2018,58.2864,58.2864,2745.5373636464,0
+NEN.US,D,20211101,000000,58.2864,58.3832,57.9982,57.9982,2699.9640765332,0
+NEN.US,D,20211103,000000,58.0465,58.7199,58.0465,58.239,1685.1988834775,0
+NEN.US,D,20211105,000000,58.1225,58.239,57.9982,58.008,2007.2501124114,0
+NEN.US,D,20211108,000000,58.6814,58.7199,58.0465,58.0465,3266.0855764514,0
+NEN.US,D,20211109,000000,58.6814,58.7199,58.0179,58.0179,1544.4280632832,0
+NEN.US,D,20211110,000000,58.0179,58.1037,52.4242,57.8254,8030.0131893591,0
+NEN.US,D,20211111,000000,57.0936,57.0936,57.0936,57.0936,733.22355266691,0
+NEN.US,D,20211112,000000,57.6239,58.1324,57.2763,57.8056,5919.4636261576,0
+NEN.US,D,20211115,000000,58.4603,58.6143,52.6562,57.2872,8754.1220846033,0
+NEN.US,D,20211116,000000,56.7945,58.6143,56.7945,57.8056,3264.0600970241,0
+NEN.US,D,20211118,000000,58.2292,59.6343,58.2292,59.2492,6382.2856752858,0
+NEN.US,D,20211119,000000,58.239,59.1919,58.239,58.71,1943.4475104528,0
+NEN.US,D,20211122,000000,59.0803,59.3943,58.9183,59.3943,636.0005401586,0
+NEN.US,D,20211123,000000,59.3943,60.6355,59.3943,60.6355,3944.6211845824,0
+NEN.US,D,20211124,000000,59.731,59.731,58.7199,58.7298,2691.8621588242,0
+NEN.US,D,20211126,000000,58.7199,59.6826,58.7199,59.653,1570.7592958376,0
+NEN.US,D,20211129,000000,60.6355,61.0789,60.5496,61.0789,2273.6006570956,0
+NEN.US,D,20211130,000000,60.6454,60.6454,60.1161,60.1161,2701.9895559604,0
+NEN.US,D,20211201,000000,60.0677,60.0677,60.0677,60.0677,345.34424234726,0
+NEN.US,D,20211203,000000,60.1645,61.5587,60.1645,61.5587,1266.9373817491,0
+NEN.US,D,20211207,000000,61.2527,61.3672,61.2527,61.3672,731.19807323966,0
+NEN.US,D,20211209,000000,61.6071,61.9923,61.6071,61.9923,1124.1410821274,0
+NEN.US,D,20211210,000000,62.0821,62.089,61.8056,62.0821,2062.950796661,0
+NEN.US,D,20211213,000000,61.6467,61.6467,61.6467,61.6467,202.54794272567,0
+NEN.US,D,20211216,000000,62.5185,62.5185,62.5185,62.5185,462.82204912815,0
+NEN.US,D,20211217,000000,62.6429,62.6429,62.6429,62.6429,315.97479065205,0
+NEN.US,D,20211220,000000,62.6528,65.4966,62.6528,65.4966,8417.8924996787,0
+NEN.US,D,20211221,000000,64.8192,65.3031,64.8005,65.3031,664.35725214019,0
+NEN.US,D,20211222,000000,65.3031,65.3031,64.9466,65.3031,1532.2751867196,0
+NEN.US,D,20211223,000000,65.7869,66.2708,65.7869,66.2708,661.31903299931,0
+NEN.US,D,20211227,000000,65.8145,65.8145,65.7869,65.7869,268.37602411151,0
+NEN.US,D,20211228,000000,65.7878,66.2658,65.7869,65.7869,3429.1366703456,0
+NEN.US,D,20211229,000000,65.4621,66.7437,65.4621,65.4778,4501.6280270779,0
+NEN.US,D,20211230,000000,66.0239,66.0239,65.6664,65.6664,753.47834693948,0
+NEN.US,D,20211231,000000,66.1651,66.2708,65.5933,65.5933,850.7013594478,0
+NEN.US,D,20220103,000000,66.7447,66.7931,66.7447,66.7545,1464.4216259066,0
+NEN.US,D,20220104,000000,65.7869,65.7869,65.7869,65.7869,130.64342305806,0
+NEN.US,D,20220105,000000,66.0772,67.6255,66.0772,67.2384,1923.1927161802,0
+NEN.US,D,20220106,000000,66.9669,67.0063,65.3031,66.9965,1296.3068334443,0
+NEN.US,D,20220107,000000,65.3633,70.1405,63.973,69.1727,4456.0547399647,0
+NEN.US,D,20220110,000000,69.1727,70.1405,68.215,68.689,2011.3010712659,0
+NEN.US,D,20220111,000000,69.6566,70.1769,68.689,69.3179,1499.8675158836,0
+NEN.US,D,20220113,000000,70.5758,73.0424,70.5561,72.5597,5254.0936343038,0
+NEN.US,D,20220114,000000,74.0101,78.3449,73.9134,78.3449,2148.0209326057,0
+NEN.US,D,20220118,000000,78.3637,78.8475,78.3637,78.3637,2139.9190148967,0
+NEN.US,D,20220120,000000,78.7271,79.3314,78.7271,79.3314,917.54218054727,0
+NEN.US,D,20220121,000000,77.5895,78.7024,77.5895,78.7024,483.07684340072,0
+NEN.US,D,20220124,000000,77.8936,79.3314,76.4292,78.2768,5220.6732237541,0
+NEN.US,D,20220125,000000,78.7606,78.7606,73.0424,76.7483,6033.9032137977,0
+NEN.US,D,20220126,000000,78.1701,78.1701,75.4903,77.0672,1664.944089205,0
+NEN.US,D,20220127,000000,76.7097,77.3002,76.4292,76.4292,848.67588002054,0
+NEN.US,D,20220128,000000,76.4292,77.0583,75.4617,75.4617,1320.6125865713,0
+NEN.US,D,20220131,000000,78.8998,79.2987,75.6838,77.4336,1599.1160078191,0
+NEN.US,D,20220201,000000,76.6713,79.8151,76.6713,79.8151,3803.850364388,0
+NEN.US,D,20220202,000000,79.3116,79.3116,79.3116,79.3116,439.5290357147,0
+NEN.US,D,20220203,000000,79.5249,79.7609,79.3798,79.7609,601.56738989523,0
+NEN.US,D,20220207,000000,77.3969,79.3314,77.3969,79.3314,933.74601596533,0
+NEN.US,D,20220208,000000,78.8771,78.8771,78.3538,78.8475,6289.113621632,0
+NEN.US,D,20220209,000000,78.3637,78.3637,77.3969,77.3969,597.51643104072,0
+NEN.US,D,20220210,000000,77.5895,77.5895,77.5895,77.5895,297.74547580673,0
+NEN.US,D,20220211,000000,77.6863,77.6863,77.3969,77.3969,815.25546947082,0
+NEN.US,D,20220214,000000,76.4292,77.3575,74.9777,75.8388,19166.099080416,0
+NEN.US,D,20220215,000000,76.4292,77.3969,75.9455,77.3969,4350.7298097474,0
+NEN.US,D,20220216,000000,79.3314,79.6938,78.4604,78.4604,1916.1035381848,0
+NEN.US,D,20220217,000000,78.0733,78.0733,78.0733,78.0733,1130.2175204092,0
+NEN.US,D,20220218,000000,77.6478,78.0645,77.3969,77.3969,679.54834784461,0
+NEN.US,D,20220222,000000,78.3637,79.3314,78.3637,79.3314,971.21738536958,0
+NEN.US,D,20220223,000000,79.3314,79.3314,79.3314,79.3314,912.47848197913,0
+NEN.US,D,20220224,000000,78.3637,78.3637,78.3637,78.3637,366.61177633346,0
+NEN.US,D,20220303,000000,79.3214,79.3214,78.2185,78.2185,1066.4149184507,0
+NEN.US,D,20220307,000000,77.3673,77.3772,75.4617,77.3772,1002.6123164921,0
+NEN.US,D,20220309,000000,77.3772,77.3772,76.6031,76.6564,513.45903480957,0
+NEN.US,D,20220310,000000,76.6486,76.6486,76.6486,76.6486,200.52246329841,0
+NEN.US,D,20220311,000000,74.9976,77.2341,74.9976,76.5587,1257.8227243264,0
+NEN.US,D,20220314,000000,78.6974,78.6974,78.648,78.69,1559.6191589877,0
+NEN.US,D,20220315,000000,77.2657,78.6381,77.2657,78.6381,1151.4850543954,0
+NEN.US,D,20220316,000000,78.7961,78.7961,77.5125,77.5521,1426.9502565023,0
+NEN.US,D,20220317,000000,77.9964,77.9964,77.5125,77.5125,469.91122712354,0
+NEN.US,D,20220318,000000,78.2531,78.5492,78.2531,78.5492,359.52259833806,0
+NEN.US,D,20220323,000000,78.4604,78.4604,78.2432,78.2432,1127.1793012683,0
+NEN.US,D,20220325,000000,78.0061,78.0061,78.0061,78.0061,243.05753127081,0
+NEN.US,D,20220329,000000,77.9667,78.8751,77.9667,78.8751,1155.53601325,0
+NEN.US,D,20220330,000000,77.9964,77.9964,77.9964,77.9964,340.28054377912,0
+NEN.US,D,20220331,000000,78.7961,79.1023,78.7961,79.1023,1413.7846402252,0
+NEN.US,D,20220401,000000,79.981,79.981,78.9936,78.9936,640.05149901311,0
+NEN.US,D,20220404,000000,78.9676,79.6848,78.9676,79.6848,891.21094799294,0
+NEN.US,D,20220405,000000,79.1911,79.4084,78.9936,79.4084,1566.708336983,0
+NEN.US,D,20220406,000000,78.658,79.4182,78.5691,79.4182,1260.8609434673,0
+NEN.US,D,20220407,000000,79.4873,79.4873,78.4861,78.9838,1278.077518599,0
+NEN.US,D,20220408,000000,78.9838,78.9838,78.7468,78.9838,1121.1028629866,0
+NEN.US,D,20220411,000000,78.9936,78.9936,78.9541,78.9838,1001.5995767784,0
+NEN.US,D,20220412,000000,78.9936,79.9613,78.9936,79.9613,1581.8994326875,0
+NEN.US,D,20220413,000000,79.6848,80.2773,79.6848,80.2773,3373.435986096,0
+NEN.US,D,20220414,000000,81.9559,81.9559,81.9559,81.9559,600.5546501816,0
+NEN.US,D,20220419,000000,81.9164,81.9559,81.6498,81.7387,1322.6380659986,0
+NEN.US,D,20220420,000000,81.7387,81.7387,81.7387,81.7387,1233.5169711993,0
+NEN.US,D,20220422,000000,83.9307,83.9307,80.9684,81.1265,1040.0836858963,0
+NEN.US,D,20220425,000000,81.9559,81.9559,81.5856,81.5856,1771.281759136,0
+NEN.US,D,20220426,000000,81.9559,83.3679,79.1812,81.1166,3204.3084539201,0
+NEN.US,D,20220427,000000,80.9684,82.6077,80.8697,80.9684,2049.7851803837,0
+NEN.US,D,20220428,000000,81.2153,81.2153,79.4182,80.6722,553.9686233547,0
+NEN.US,D,20220429,000000,79.5071,80.9784,77.9273,79.122,6376.209237004,0
+NEN.US,D,20220502,000000,79.6601,79.981,79.3392,79.3885,1849.2627170853,0
+NEN.US,D,20220503,000000,79.4775,79.8625,79.0923,79.8625,1383.4024488163,0
+NEN.US,D,20220504,000000,79.4873,79.8034,79.4873,79.8034,406.10862516497,0
+NEN.US,D,20220505,000000,78.9936,81.1265,77.9273,77.9273,3666.1177633346,0
+NEN.US,D,20220506,000000,78.9838,80.0897,78.9838,79.3591,1357.0712162619,0
+NEN.US,D,20220509,000000,78.9936,79.115,78.9936,78.9936,902.35108484285,0
+NEN.US,D,20220510,000000,77.7001,78.0061,76.5448,77.0188,1866.479292217,0
+NEN.US,D,20220511,000000,76.9299,77.0682,76.0314,77.0188,2067.0017555154,0
+NEN.US,D,20220512,000000,76.9182,77.5866,76.1795,77.0188,5004.9596647513,0
+NEN.US,D,20220513,000000,76.0412,77.5619,76.0412,77.5619,618.78396502691,0
+NEN.US,D,20220519,000000,77.3545,77.3545,77.3545,77.3545,202.54794272567,0
+NEN.US,D,20220520,000000,76.5251,77.8087,74.2145,75.8833,2440.7027098443,0
+NEN.US,D,20220523,000000,75.044,76.7226,75.044,75.4883,2700.9768162467,0
+NEN.US,D,20220527,000000,74.7971,74.7971,74.0565,74.1158,2794.1488699006,0
+NEN.US,D,20220531,000000,74.5009,75.044,74.0664,74.0664,3852.4618706422,0
+NEN.US,D,20220601,000000,75.0538,75.0538,74.8959,74.8959,836.52300345701,0
+NEN.US,D,20220602,000000,74.7281,76.0314,74.7281,75.044,1111.9882055639,0
+NEN.US,D,20220603,000000,74.649,76.5152,74.649,75.834,712.96875839435,0
+NEN.US,D,20220606,000000,75.044,75.044,72.8321,72.8321,4537.073917055,0
+NEN.US,D,20220607,000000,73.9776,76.535,73.316,75.0538,3589.1495450988,0
+NEN.US,D,20220608,000000,77.2657,77.4631,76.0314,76.5745,2691.8621588242,0
+NEN.US,D,20220609,000000,78.4999,78.9936,76.0808,76.4362,4629.2332309952,0
+NEN.US,D,20220610,000000,75.1821,76.0314,75.1427,76.0314,941.84793367436,0
+NEN.US,D,20220613,000000,74.0565,76.1795,74.0565,75.2163,6173.6612942784,0
+NEN.US,D,20220614,000000,74.3689,74.416,74.3689,74.3689,818.89007558236,0
+NEN.US,D,20220615,000000,73.4171,73.4171,73.4171,73.4171,201.69706295132,0
+NEN.US,D,20220616,000000,72.713,74.3689,72.713,74.3689,1488.5243245807,0
+NEN.US,D,20220617,000000,75.8564,75.8564,73.6252,74.3392,3753.582341524,0
+NEN.US,D,20220621,000000,74.3591,75.6183,74.3591,75.6183,892.50950355959,0
+NEN.US,D,20220622,000000,75.3606,75.3606,75.3606,75.3606,100.84853147566,0
+NEN.US,D,20220623,000000,75.658,77.3437,75.658,77.0462,1258.5896728162,0
+NEN.US,D,20220627,000000,76.3522,76.9272,76.3522,76.9272,3641.6404715861,0
+NEN.US,D,20220628,000000,73.3873,77.0264,73.3873,76.9966,1908.0542155195,0
+NEN.US,D,20220629,000000,77.3437,77.3437,77.3437,77.3437,104.88247273469,0
+NEN.US,D,20220630,000000,76.1043,76.3522,76.1043,76.3522,2553.4848169637,0
+NEN.US,D,20220701,000000,76.3523,76.3523,76.3523,76.3523,219.84979861694,0
+NEN.US,D,20220706,000000,76.947,77.1454,74.9243,77.1454,2520.2048015767,0
+NEN.US,D,20220707,000000,77.1454,78.7815,77.1157,78.7815,3216.0596687588,0
+NEN.US,D,20220708,000000,78.3353,78.3353,76.8678,77.542,634.3372629819,0
+NEN.US,D,20220711,000000,77.8395,78.8311,77.5916,78.8311,978.2307553139,0
+NEN.US,D,20220713,000000,78.3353,78.3353,78.3353,78.3353,349.94440422054,0
+NEN.US,D,20220714,000000,77.8395,78.5931,77.8395,77.8891,2655.3418337541,0
+NEN.US,D,20220715,000000,77.3538,78.0874,77.3538,77.8395,2040.1657917526,0
+NEN.US,D,20220718,000000,77.433,77.8395,77.3437,77.8395,451.80142101095,0
+NEN.US,D,20220719,000000,78.1568,79.8227,78.1568,78.3254,1742.6626238994,0
+NEN.US,D,20220720,000000,77.4676,77.8395,77.4676,77.8395,657.5324252213,0
+NEN.US,D,20220721,000000,77.5916,79.5847,77.5916,78.137,3345.1457890476,0
+NEN.US,D,20220722,000000,77.7007,77.7974,77.7007,77.7974,725.10094130999,0
+NEN.US,D,20220725,000000,79.5748,79.5748,78.3353,78.955,566.76874689321,0
+NEN.US,D,20220728,000000,78.9996,78.9996,78.9996,78.9996,309.60499163027,0
+NEN.US,D,20220729,000000,80.3086,80.3086,79.327,79.327,305.57105037125,0
+NEN.US,D,20220801,000000,78.9501,78.9501,78.9501,78.9501,143.20491469544,0
+NEN.US,D,20220802,000000,78.9203,79.9714,78.9203,78.9303,1063.9520070682,0
+NEN.US,D,20220803,000000,79.0174,79.0174,78.3353,78.5832,1435.0746028986,0
+NEN.US,D,20220805,000000,78.8311,79.3169,78.8311,79.3169,818.89007558236,0
+NEN.US,D,20220808,000000,80.0706,80.0706,80.0706,80.0706,540.54812870954,0
+NEN.US,D,20220810,000000,80.2689,80.2689,78.5931,78.8311,1502.6431189873,0
+NEN.US,D,20220815,000000,79.3269,79.3269,79.3269,79.3269,102.86550210517,0
+NEN.US,D,20220816,000000,79.4756,79.4756,79.4756,79.4756,125.05217902982,0
+NEN.US,D,20220817,000000,79.8227,79.8227,79.8227,79.8227,298.51165316795,0
+NEN.US,D,20220822,000000,79.5748,79.5748,78.8609,79.3169,415.49594967972,0
+NEN.US,D,20220823,000000,78.8906,79.7362,78.8906,79.3071,416.50443499447,0
+NEN.US,D,20220824,000000,78.8609,78.9303,78.8311,78.9303,3850.3969317407,0
+NEN.US,D,20220825,000000,78.8807,78.8807,78.6328,78.8807,3050.6680771387,0
+NEN.US,D,20220830,000000,79.3269,79.3269,79.3269,79.3269,581.89602661456,0
+NEN.US,D,20220901,000000,79.3269,79.3269,78.3353,78.3353,3063.7783862305,0
+NEN.US,D,20220902,000000,78.96,78.96,78.96,78.96,201.69706295132,0
+NEN.US,D,20220906,000000,78.8609,78.8609,78.8311,78.8311,1310.0224238688,0
+NEN.US,D,20220907,000000,78.8284,79.0394,78.7815,78.8311,2863.089808594,0
+NEN.US,D,20220909,000000,78.8311,78.8311,78.8311,78.8311,405.41109653215,0
+NEN.US,D,20220915,000000,78.861,78.861,78.5822,78.5822,872.8461964332,0
+NEN.US,D,20220919,000000,78.0645,78.403,77.6563,77.6563,1492.5770401608,0
+NEN.US,D,20220921,000000,78.851,78.861,78.851,78.861,762.3593361252,0
+NEN.US,D,20220923,000000,77.945,77.945,76.9196,77.1585,2956.0257262404,0
+NEN.US,D,20220926,000000,77.0804,77.1585,76.6607,76.6607,2090.2105118268,0
+NEN.US,D,20220927,000000,76.6806,80.6431,76.6507,80.6431,3285.4774551588,0
+NEN.US,D,20220928,000000,77.2083,77.2083,77.2083,77.2083,671.9609958732,0
+NEN.US,D,20220929,000000,76.8001,76.82,75.7945,75.7945,1823.033195082,0
+NEN.US,D,20220930,000000,78.176,78.176,75.7746,76.6607,1516.683264228,0
+NEN.US,D,20221003,000000,76.362,76.362,75.7746,76.362,1270.598893542,0
+NEN.US,D,20221005,000000,76.3647,76.3647,76.362,76.362,403.7792531256,0
+NEN.US,D,20221010,000000,76.362,77.0092,76.3432,76.362,3047.4284924952,0
+NEN.US,D,20221011,000000,76.5363,76.5363,76.1629,76.1629,753.3195021,0
+NEN.US,D,20221012,000000,75.914,75.914,75.914,75.914,306.349930854,0
+NEN.US,D,20221013,000000,76.9096,76.9096,76.8598,76.8598,460.0271092824,0
+NEN.US,D,20221014,000000,75.9837,75.9837,75.9359,75.9359,1373.0503458276,0
+NEN.US,D,20221019,000000,75.7647,75.7647,75.7647,75.7647,208.9206085824,0
+NEN.US,D,20221021,000000,76.1629,76.1629,76.1629,76.1629,222.9825726216,0
+NEN.US,D,20221025,000000,76.4616,76.4616,76.1039,76.4616,815.5939142736,0
+NEN.US,D,20221026,000000,75.8443,76.0932,75.3764,76.0932,1899.3695712948,0
+NEN.US,D,20221027,000000,76.362,76.4118,76.362,76.4118,655.8901798284,0
+NEN.US,D,20221101,000000,75.9638,75.9638,75.6651,75.9638,1303.7449516344,0
+NEN.US,D,20221103,000000,76.0633,76.0633,76.0633,76.0633,346.526970966,0
+NEN.US,D,20221104,000000,76.0633,76.0633,75.6651,75.9638,1243.4793914664,0
+NEN.US,D,20221107,000000,76.3122,76.3122,75.4162,75.4162,1141.0279391808,0
+NEN.US,D,20221108,000000,76.0136,76.1131,75.685,75.685,1540.7894882952,0
+NEN.US,D,20221109,000000,76.1131,76.163,76.1131,76.1629,1043.5986169092,0
+NEN.US,D,20221110,000000,76.4257,76.9096,76.3222,76.3222,3176.9994468564,0
+NEN.US,D,20221114,000000,76.6607,77.9052,76.6607,77.9052,5433.944675148,0
+NEN.US,D,20221115,000000,77.6563,77.6862,77.6563,77.6862,2378.4807746304,0
+NEN.US,D,20221116,000000,77.7957,77.8554,76.9096,76.9096,780.4390041756,0
+NEN.US,D,20221118,000000,75.685,76.7702,75.685,76.7702,316.394190882,0
+NEN.US,D,20221122,000000,75.7846,75.8443,75.685,75.695,1973.697095502,0
+NEN.US,D,20221123,000000,76.6607,76.6607,76.6607,76.6607,504.2218534056,0
+NEN.US,D,20221130,000000,75.6651,76.6607,75.4262,76.6109,1241.4705394608,0
+NEN.US,D,20221201,000000,75.9638,75.9638,75.6651,75.6651,1310.775933654,0
+NEN.US,D,20221202,000000,75.5257,75.5257,74.1717,74.2215,4841.333333496,0
+NEN.US,D,20221205,000000,74.1717,74.1717,71.6827,71.9316,2457.8304288516,0
+NEN.US,D,20221206,000000,72.1805,72.1805,72.1805,72.1805,151.6683264228,0
+NEN.US,D,20221207,000000,71.6827,72.6782,71.1849,71.1849,1508.6478562056,0
+NEN.US,D,20221208,000000,69.7911,69.811,66.7048,69.6816,23663.272199965,0
+NEN.US,D,20221209,000000,70.0898,70.3885,70.0898,70.3885,939.138312618,0
+NEN.US,D,20221212,000000,73.6739,73.6739,72.1606,72.1805,5110.5195022464,0
+NEN.US,D,20221213,000000,72.1009,72.3,72.1009,72.3,2883.7070540388,0
+NEN.US,D,20221214,000000,72.3,72.5001,69.68,72.13,19913,0
+NEN.US,D,20221215,000000,71.0001,71.1775,70.9,71,6060,0
+NEN.US,D,20221216,000000,71,71,71,71,618,0
+NEN.US,D,20221220,000000,71,71.99,71,71.95,2730,0
+NEN.US,D,20221221,000000,71.06,71.48,70.79,71.48,1005,0
+NEN.US,D,20221227,000000,71.08,71.08,71,71,1928,0
+NEN.US,D,20221229,000000,70.9999,70.9999,70.2,70.5353,1689,0
+NEN.US,D,20221230,000000,71,71,71,71,324,0
+NEN.US,D,20230103,000000,71.12,71.12,70.9906,70.9906,687,0
+NEN.US,D,20230104,000000,71,71,70.0301,70.45,948,0
+NEN.US,D,20230105,000000,70.55,71,70.04,70.04,1747,0
+NEN.US,D,20230106,000000,70.22,70.3458,69.68,69.68,1393,0
+NEN.US,D,20230109,000000,69.5,69.5,68.5,69.25,2281,0
+NEN.US,D,20230110,000000,70.42,70.42,68.3552,69.04,780,0
+NEN.US,D,20230111,000000,69.95,70.75,69.8294,70.75,7887,0
+NEN.US,D,20230112,000000,71.49,71.49,70,70.025,1135,0
+NEN.US,D,20230113,000000,70.9931,70.9931,69.83,69.83,400,0
+NEN.US,D,20230117,000000,70,71.46,70,71.46,520,0
+NEN.US,D,20230118,000000,71,71.47,71,71.47,868,0
+NEN.US,D,20230119,000000,71.48,71.49,70.39,70.39,1080,0
+NEN.US,D,20230120,000000,72.55,72.99,72.1,72.99,3303,0
+NEN.US,D,20230123,000000,73.45,75.87,73.45,75.38,3562,0
+NEN.US,D,20230124,000000,75.4,76,75.4,76,1756,0
+NEN.US,D,20230125,000000,75.9251,76.25,75.9251,76.25,5115,0
+NEN.US,D,20230127,000000,73.03,73.03,73.03,73.03,218,0
+NEN.US,D,20230131,000000,75.04,75.04,74,75,3841,0
+NEN.US,D,20230201,000000,74.745,76.25,73.5,76.25,8065,0
+NEN.US,D,20230202,000000,74.01,74.01,74.01,74.01,457,0
+NEN.US,D,20230206,000000,74.09,74.09,74.09,74.09,101,0
+NEN.US,D,20230208,000000,75.96,75.96,75.96,75.96,140,0
+NEN.US,D,20230213,000000,73,73,73,73,114,0
+NEN.US,D,20230214,000000,75.5496,75.5496,75.5496,75.5496,203,0
+NEN.US,D,20230224,000000,72.7,73.04,72.7,73.04,601,0
+NEN.US,D,20230227,000000,73.1,73.1,73.07,73.07,615,0
+NEN.US,D,20230301,000000,72.5,73.9254,72.5,73.775,1428,0
+NEN.US,D,20230302,000000,74.45,74.95,74.45,74.95,529,0
+NEN.US,D,20230306,000000,74.95,75.48,74.95,75.48,604,0
+NEN.US,D,20230307,000000,72.7328,72.7328,72.5002,72.5002,460,0
+NEN.US,D,20230310,000000,73.01,73.01,73,73,529,0
+NEN.US,D,20230317,000000,73,73,73,73,455,0
+NEN.US,D,20230320,000000,73,73.55,73,73.01,6614,0
+NEN.US,D,20230321,000000,73,73.0173,73,73.0173,379,0
+NEN.US,D,20230323,000000,72.005,72.005,72,72,636,0
+NEN.US,D,20230327,000000,72.0002,72.0003,72.0002,72.0003,228,0
+NEN.US,D,20230328,000000,72,73,72,72,2281,0
+NEN.US,D,20230329,000000,72.99,73,72.99,73,946,0
+NEN.US,D,20230404,000000,76.11,77.36,73,73,2092,0
+NEN.US,D,20230406,000000,73,73,73,73,419,0
+NEN.US,D,20230410,000000,71.3542,71.3542,71.3542,71.3542,172,0
+NEN.US,D,20230411,000000,71.6533,72,71.6533,72,408,0
+NEN.US,D,20230412,000000,71.93,71.93,71.93,71.93,416,0
+NEN.US,D,20230419,000000,71.03,71.04,70.55,70.55,1442,0
+NEN.US,D,20230420,000000,71.25,71.75,71.1,71.75,1173,0
+NEN.US,D,20230426,000000,71.75,71.75,71.75,71.75,496,0
+NEN.US,D,20230427,000000,71.7,71.75,70.5003,70.76,1538,0
+NEN.US,D,20230501,000000,70.5,71,70.5,70.87,1264,0
+NEN.US,D,20230504,000000,69.75,69.7501,69.625,69.625,1276,0
+NEN.US,D,20230505,000000,69.56,69.56,69.56,69.56,407,0
+NEN.US,D,20230510,000000,69.65,70,69.65,70,1559,0
+NEN.US,D,20230516,000000,69.5,69.5,69.5,69.5,418,0
+NEN.US,D,20230519,000000,69.07,69.07,69.07,69.07,481,0
+NEN.US,D,20230522,000000,69.62,69.62,69.62,69.62,793,0
+NEN.US,D,20230523,000000,69.05,69.09,68.75,68.75,2642,0
+NEN.US,D,20230524,000000,69.5,69.5,69.5,69.5,821,0
+NEN.US,D,20230525,000000,69.49,69.49,68.75,68.75,799,0
+NEN.US,D,20230530,000000,69.2,69.5,69.2,69.43,585,0
+NEN.US,D,20230601,000000,68.43,69.48,68.43,69.45,1486,0
+NEN.US,D,20230602,000000,70.5,70.5001,68.5,68.94,1984,0
+NEN.US,D,20230607,000000,70.5,70.5,69.605,69.605,404,0
+NEN.US,D,20230612,000000,70.1465,73.24,68.72,73.24,3431,0
+NEN.US,D,20230613,000000,72.95,73.3,72.95,73.25,5617,0
+NEN.US,D,20230614,000000,73,73,70.25,71.75,5712,0
+NEN.US,D,20230615,000000,71,71,70,70.01,2977,0
+NEN.US,D,20230616,000000,71,71,71,71,222,0
+NEN.US,D,20230621,000000,70.28,70.28,70.28,70.28,195,0
+NEN.US,D,20230622,000000,71.5,71.5,69.9606,69.9606,7074,0
+NEN.US,D,20230623,000000,70.07,70.07,70.07,70.07,198,0
+NEN.US,D,20230626,000000,71.3,71.3,71.3,71.3,157,0
+NEN.US,D,20230628,000000,72,72.98,69.6,72.98,4307,0
+NEN.US,D,20230630,000000,70.1,72.97,70.1,72.97,773,0
+NEN.US,D,20230707,000000,72.85,72.85,72.85,72.85,102,0
+NEN.US,D,20230710,000000,71.7443,72.85,71.7443,72.75,778,0
+NEN.US,D,20230711,000000,72.94,72.95,72.94,72.95,1058,0
+NEN.US,D,20230712,000000,72.95,72.95,72.95,72.95,617,0
+NEN.US,D,20230713,000000,72.95,72.97,72.95,72.97,551,0
+NEN.US,D,20230718,000000,73.749,73.7496,71.6,73.25,1597,0
+NEN.US,D,20230720,000000,71,72.51,71,72.5,1707,0
+NEN.US,D,20230721,000000,69.64,71,69.62,71,729,0
+NEN.US,D,20230726,000000,71.05,71.185,71.05,71.185,302,0
+NEN.US,D,20230727,000000,72.5,72.5,70.1974,71.03,691,0
+NEN.US,D,20230731,000000,72,72,71.95,72,515,0
+NEN.US,D,20230809,000000,72.75,73.5,72.75,73.5,620,0
+NEN.US,D,20230810,000000,72.5785,73.723,72.5785,73.5,1295,0
+NEN.US,D,20230815,000000,71.08,71.08,71.08,71.08,155,0
+NEN.US,D,20230822,000000,70.99,70.99,70.99,70.99,106,0
+NEN.US,D,20230823,000000,69.6001,69.6001,69.6001,69.6001,333,0
+NEN.US,D,20230828,000000,70.25,70.2501,70.25,70.25,521,0
+NEN.US,D,20230905,000000,71.49,71.49,71.49,71.49,137,0
+NEN.US,D,20230907,000000,69.27,69.27,69.27,69.27,507,0
+NEN.US,D,20230915,000000,69.6658,70.2112,69.02,70.2112,884,0
+NEN.US,D,20230919,000000,71.5499,71.55,70.8857,71.5499,1016,0
+NEN.US,D,20230920,000000,71.55,71.55,71.55,71.55,151,0
+NEN.US,D,20230926,000000,70,70,68,68.0001,1502,0
+NEN.US,D,20230927,000000,68.46,68.46,68.45,68.45,308,0
+NEN.US,D,20231002,000000,67,67,67,67,285,0
+NEN.US,D,20231004,000000,67.01,67.01,67.01,67.01,214,0
+NEN.US,D,20231005,000000,68,68.12,67.5,68.12,918,0
+NEN.US,D,20231006,000000,66.03,67.5,66.03,67.5,693,0
+NEN.US,D,20231011,000000,68,69,68,69,1278,0
+NEN.US,D,20231013,000000,65,68.25,65,67,2339,0
+NEN.US,D,20231016,000000,66,67.5001,66,67.5001,1746,0
+NEN.US,D,20231023,000000,65.14,67.25,65.14,67.25,250,0
+NEN.US,D,20231025,000000,65.5182,67.5,65,65,2364,0
+NEN.US,D,20231026,000000,65,65,64,65,2528,0
+NEN.US,D,20231030,000000,67,67.365,67,67.365,227,0
+NEN.US,D,20231031,000000,67.07,67.12,67,67,573,0
+NEN.US,D,20231102,000000,67.94,67.94,67.93,67.93,397,0
+NEN.US,D,20231106,000000,66.25,67,66.25,67,327,0
+NEN.US,D,20231107,000000,67.95,67.95,67.95,67.95,249,0
+NEN.US,D,20231108,000000,67.68,67.96,67.68,67.96,272,0
+NEN.US,D,20231109,000000,67.5,69.25,67.5,69.25,2217,0
+NEN.US,D,20231114,000000,69.5,70.75,68.25,70,1084,0
+NEN.US,D,20231116,000000,68.3,68.3,68.25,68.25,515,0
+NEN.US,D,20231117,000000,68,68.2,68,68.2,769,0
+NEN.US,D,20231120,000000,68,68,68,68,1111,0
+NEN.US,D,20231121,000000,70.97,70.97,70,70,326,0
+NEN.US,D,20231127,000000,67,67,67,67,498,0
+NEN.US,D,20231128,000000,70,71,69.14,69.14,733,0
+NEN.US,D,20231130,000000,70.3958,70.3958,68,68,3103,0
+NEN.US,D,20231201,000000,71,71,66.25,70,2582,0
+NEN.US,D,20231205,000000,70.0401,70.0401,69.5,69.5,886,0
+NEN.US,D,20231208,000000,69.5,69.5,69.5,69.5,184,0
+NEN.US,D,20231211,000000,70,70.5,70,70.5,344,0
+NEN.US,D,20231212,000000,70.7616,70.8959,66.9,66.9,2143,0
+NEN.US,D,20231213,000000,69.8999,70.1999,69.5,69.5,1027,0
+NEN.US,D,20231214,000000,70.2,70.2,69.2,69.2,1220,0
+NEN.US,D,20231218,000000,69.5,69.5,69,69,1151,0
+NEN.US,D,20231219,000000,67.34,68,67.33,67.5,688,0
+NEN.US,D,20231220,000000,69,69.0001,68.5,68.5,1271,0
+NEN.US,D,20231222,000000,69.5,70.35,69.5,70.35,1286,0
+NEN.US,D,20231226,000000,68.5,70,68,68.75,10610,0
+NEN.US,D,20231227,000000,70.11,70.13,67.75,68.55,2093,0
+NEN.US,D,20231228,000000,68.16,68.17,68.11,68.17,783,0
+NEN.US,D,20231229,000000,67.04,69.73,67.04,69.7,1396,0
+NEN.US,D,20240102,000000,69.75,69.75,69.655,69.655,455,0
+NEN.US,D,20240103,000000,68.82,70,68.82,70,952,0
+NEN.US,D,20240104,000000,70,70,70,70,1072,0
+NEN.US,D,20240105,000000,70,70,70,70,200,0
+NEN.US,D,20240108,000000,70,70,69.8887,69.8887,434,0
+NEN.US,D,20240109,000000,70.15,71,69.51,69.51,1008,0
+NEN.US,D,20240112,000000,70.07,70.1,70.07,70.1,200,0
+NEN.US,D,20240117,000000,70,70,70,70,309,0
+NEN.US,D,20240119,000000,70.25,70.25,70.25,70.25,115,0
+NEN.US,D,20240122,000000,70.5,71.4998,70.5,70.95,1543,0
+NEN.US,D,20240131,000000,71.49,71.49,68.76,68.76,332,0
+NEN.US,D,20240207,000000,69.18,69.18,69.18,69.18,200,0
+NEN.US,D,20240208,000000,71.5,71.5,71,71,456,0
+NEN.US,D,20240209,000000,68.81,68.81,68.81,68.81,441,0
+NEN.US,D,20240212,000000,69.7349,70.27,69,70.1812,1146,0
+NEN.US,D,20240213,000000,68.82,68.82,67.19,68.5,1486,0
+NEN.US,D,20240214,000000,70.3986,70.3986,70.3986,70.3986,255,0
+NEN.US,D,20240216,000000,70.36,70.5,70.35,70.5,1605,0
+NEN.US,D,20240221,000000,70.47,70.47,70.47,70.47,155,0
+NEN.US,D,20240222,000000,70.45,70.5,70.45,70.5,963,0
+NEN.US,D,20240223,000000,71,71,71,71,374,0
+NEN.US,D,20240227,000000,71,71,71,71,131,0
+NEN.US,D,20240228,000000,69.99,70,69.99,70,376,0
+NEN.US,D,20240306,000000,68.27,68.27,68.27,68.27,162,0
+NEN.US,D,20240307,000000,71,71,71,71,186,0
+NEN.US,D,20240314,000000,69.635,71.25,69.635,71.25,926,0
+NEN.US,D,20240315,000000,71.25,71.25,71.25,71.25,342,0
+NEN.US,D,20240320,000000,71.56,71.56,71.49,71.5,876,0
+NEN.US,D,20240325,000000,69.83,69.83,69.83,69.83,408,0
+NEN.US,D,20240326,000000,71.65,71.65,71.325,71.325,579,0
+NEN.US,D,20240327,000000,71.9,71.9,69.69,71,1876,0
+NEN.US,D,20240328,000000,71.6,71.9,71.6,71.9,770,0
+NEN.US,D,20240401,000000,69.7065,69.8548,69.1,69.1,798,0
+NEN.US,D,20240403,000000,69.03,69.28,69.03,69.1,1291,0
+NEN.US,D,20240404,000000,69.1,69.7588,69.1,69.7588,859,0
+NEN.US,D,20240405,000000,70.5,70.5,70.5,70.5,283,0
+NEN.US,D,20240408,000000,69.75,72.9,69.75,72.9,6730,0
+NEN.US,D,20240409,000000,72.6,72.6,70.7,70.7,654,0
+NEN.US,D,20240410,000000,70.72,70.72,70.72,70.72,152,0
+NEN.US,D,20240412,000000,71.47,71.47,69.4583,69.4583,259,0
+NEN.US,D,20240415,000000,69.75,69.9975,69.75,69.9975,1066,0
+NEN.US,D,20240416,000000,69.48,69.48,69.1026,69.1026,252,0
+NEN.US,D,20240417,000000,70,70,70,70,730,0
+NEN.US,D,20240419,000000,70,70,69.11,69.15,2433,0
+NEN.US,D,20240501,000000,70,70,69.57,69.57,408,0
+NEN.US,D,20240502,000000,70,70,69.6567,69.695,935,0
+NEN.US,D,20240503,000000,70.23,70.23,70.23,70.23,236,0
+NEN.US,D,20240507,000000,70,70.24,70,70,919,0
+NEN.US,D,20240508,000000,69.4543,69.4543,69.4543,69.4543,574,0
+NEN.US,D,20240509,000000,69.16,71.4,69.16,71.4,1617,0
+NEN.US,D,20240510,000000,70.5,70.5,70.5,70.5,212,0
+NEN.US,D,20240513,000000,71.6,71.6,71,71.5,915,0
+NEN.US,D,20240514,000000,71.5,71.55,71.5,71.5,943,0
+NEN.US,D,20240515,000000,71.5,71.75,71.4,71.75,1481,0
+NEN.US,D,20240516,000000,71.625,71.625,71.5,71.5001,1071,0
+NEN.US,D,20240517,000000,71.5,71.51,71.5,71.5,1030,0
+NEN.US,D,20240521,000000,70.85,70.85,70.85,70.85,301,0
+NEN.US,D,20240523,000000,71.95,71.95,71.95,71.95,178,0
+NEN.US,D,20240524,000000,71.5,71.5,71.5,71.5,453,0
+NEN.US,D,20240530,000000,71.5,71.95,71.5,71.95,1663,0
+NEN.US,D,20240531,000000,71.5,71.5,71.5,71.5,1096,0
+NEN.US,D,20240605,000000,71.725,71.95,71.725,71.95,706,0
+NEN.US,D,20240606,000000,71.75,71.75,71.75,71.75,1123,0
+NEN.US,D,20240610,000000,71.75,71.75,71.75,71.75,423,0
+NEN.US,D,20240611,000000,71.85,71.9,71.5,71.5,1534,0
+NEN.US,D,20240612,000000,71.6834,71.85,71.6834,71.85,779,0
+NEN.US,D,20240614,000000,70.76,70.76,70.76,70.76,225,0
+NEN.US,D,20240620,000000,70.79,70.79,70.79,70.79,155,0
+NEN.US,D,20240621,000000,71,71.5,71,71.5,524,0
+NEN.US,D,20240624,000000,70.58,70.58,70.58,70.58,1004,0
+NEN.US,D,20240702,000000,70.98,71.188,70.5,70.5,1181,0
+NEN.US,D,20240703,000000,70.01,70.75,67.5,70.75,1652,0
+NEN.US,D,20240705,000000,70.75,70.75,70.35,70.7,1960,0
+NEN.US,D,20240710,000000,71.47,71.47,71.45,71.45,567,0
+NEN.US,D,20240718,000000,71.32,71.5,71.32,71.5,1881,0
+NEN.US,D,20240722,000000,70.5,70.5,69.46,69.46,878,0
+NEN.US,D,20240726,000000,71.1178,71.5,70,71.25,1832,0
+NEN.US,D,20240729,000000,71.5,71.5,70.5,70.5,1944,0
+NEN.US,D,20240731,000000,71.25,71.25,71.25,71.25,137,0
+NEN.US,D,20240802,000000,70.5,70.5,70.5,70.5,402,0
+NEN.US,D,20240807,000000,70.4509,70.4509,70.4509,70.4509,551,0
+NEN.US,D,20240808,000000,69.84,69.84,68.975,69.75,586,0
+NEN.US,D,20240809,000000,70.5,75.02,70.45,75,9718,0
+NEN.US,D,20240812,000000,75,76,75,75.05,1813,0
+NEN.US,D,20240813,000000,76.0236,76.0912,75.05,75.69,2166,0
+NEN.US,D,20240814,000000,75.5001,75.5001,75.5001,75.5001,343,0
+NEN.US,D,20240815,000000,77.2499,77.2499,76,76,1982,0
+NEN.US,D,20240816,000000,75.51,77.5,75.51,76.1,1147,0
+NEN.US,D,20240819,000000,76.1,77.2499,76.1,76.1,1527,0
+NEN.US,D,20240820,000000,75.5,75.5,75.5,75.5,329,0
+NEN.US,D,20240822,000000,77.25,78.5,77.25,77.5,1286,0
+NEN.US,D,20240823,000000,77,79,77,77.5,1252,0
+NEN.US,D,20240826,000000,78.875,78.875,78,78,485,0
+NEN.US,D,20240828,000000,78.05,78.05,78.05,78.05,178,0
+NEN.US,D,20240829,000000,79.4999,79.4999,79.46,79.46,364,0
+NEN.US,D,20240830,000000,79.34,80.25,79.34,80.25,1065,0
+NEN.US,D,20240904,000000,81,81,78.51,80.95,2184,0
+NEN.US,D,20240905,000000,80.01,80.01,78.01,80,1399,0
+NEN.US,D,20240906,000000,81,81,81,81,520,0
+NEN.US,D,20240909,000000,81,81,81,81,814,0
+NEN.US,D,20240910,000000,81.5,81.5001,81.5,81.5,902,0
+NEN.US,D,20240912,000000,78.5,81,78.5,81,607,0
+NEN.US,D,20240919,000000,81.5,81.5,81.5,81.5,210,0
+NEN.US,D,20240920,000000,80.5,81.5,80.5,81.5,875,0
+NEN.US,D,20240923,000000,79,83,79,83,1256,0
+NEN.US,D,20241002,000000,80,80,80,80,310,0
+NEN.US,D,20241004,000000,82,84,80.98,81,1133,0
+NEN.US,D,20241009,000000,82.96,82.96,82.96,82.96,104,0
+NEN.US,D,20241010,000000,79.97,80.01,79.97,79.98,931,0
+NEN.US,D,20241014,000000,81.83,81.83,81.83,81.83,113,0
+NEN.US,D,20241017,000000,79,79,79,79,239,0
+NEN.US,D,20241023,000000,79,79,79,79,104,0
+NEN.US,D,20241024,000000,76.0001,76.0001,76.0001,76.0001,175,0
+NEN.US,D,20241025,000000,79.01,81.99,79.01,81.99,302,0
+NEN.US,D,20241028,000000,82.5,82.5,82.5,82.5,112,0
+NEN.US,D,20241104,000000,80.5,80.5,76.5,79,1634,0
+NEN.US,D,20241108,000000,80,82.48,80,82.47,1324,0
+NEN.US,D,20241114,000000,80.9499,80.95,79.58,80.95,3094,0
+NEN.US,D,20241115,000000,81,81,79.808,79.808,1000,0
+NEN.US,D,20241118,000000,81.25,81.2501,79.55,79.55,514,0
+NEN.US,D,20241119,000000,82.49,82.49,82.49,82.49,102,0
+NEN.US,D,20241127,000000,82.45,82.49,82.42,82.47,577,0
+NEN.US,D,20241202,000000,82.42,82.74,82.26,82.74,919,0
+NEN.US,D,20241203,000000,82.7,82.7,82.7,82.7,312,0
+NEN.US,D,20241206,000000,82.1,82.7,82.1,82.7,394,0
+NEN.US,D,20241212,000000,80.59,80.59,80.59,80.59,102,0
+NEN.US,D,20241227,000000,77.2,77.2,77.2,77.2,471,0
+NEN.US,D,20241230,000000,82.7,82.7,82.7,82.7,169,0
+NEN.US,D,20250107,000000,80.15,80.15,80.15,80.15,254,0
+NEN.US,D,20250108,000000,83.1,83.14,83.1,83.14,443,0
+NEN.US,D,20250117,000000,80.8829,80.8829,80.8829,80.8829,554,0
+NEN.US,D,20250121,000000,83,83,82.7,82.7,487,0
+NEN.US,D,20250122,000000,82.7,83,81.68,83,593,0
+NEN.US,D,20250211,000000,79.04,79.04,79.04,79.04,204,0
+NEN.US,D,20250212,000000,82,82,82,82,110,0
+NEN.US,D,20250226,000000,78.15,78.2331,78.15,78.2331,1631,0
+NEN.US,D,20250227,000000,79.01,79.01,79.01,79.01,203,0
+NEN.US,D,20250305,000000,77.01,77.01,71.01,77.01,4860,0
+NEN.US,D,20250312,000000,73.8507,73.8507,73.8507,73.8507,247,0
+NEN.US,D,20250313,000000,78.16,80.25,78.16,80.25,5085,0
+NEN.US,D,20250314,000000,82.3,82.5,82.1,82.5,1403,0
+NEN.US,D,20250317,000000,82.53,82.53,82.53,82.53,364,0
+NEN.US,D,20250318,000000,81.69,81.69,81.69,81.69,226,0
+NEN.US,D,20250319,000000,82.4458,84,82.4458,84,7986,0
+NEN.US,D,20250320,000000,83.3297,83.75,83.3297,83.75,641,0
+NEN.US,D,20250321,000000,81.875,83.9,81.875,83.9,971,0
+NEN.US,D,20250325,000000,80.4436,80.4436,78.36,78.36,718,0
+NEN.US,D,20250326,000000,77.05,77.05,77.05,77.05,226,0
+NEN.US,D,20250331,000000,81.5344,81.5344,81.5344,81.5344,347,0
+NEN.US,D,20250401,000000,79.95,79.95,79.95,79.95,262,0
+NEN.US,D,20250402,000000,80.0001,80.0001,79.505,79.505,1238,0
+NEN.US,D,20250404,000000,79.01,80,79,80,1079,0
+NEN.US,D,20250409,000000,80,80,77.63,79,8343,0
+NEN.US,D,20250410,000000,78,78.05,77.2,77.2,2128,0
+NEN.US,D,20250417,000000,79.3313,79.3313,79.3313,79.3313,306,0
+NEN.US,D,20250421,000000,77,79,77,77.4,1710,0
+NEN.US,D,20250422,000000,79.01,79.01,79.01,79.01,118,0
+NEN.US,D,20250423,000000,79,79.0001,79,79,1458,0
+NEN.US,D,20250424,000000,78.02,80.01,77.4,77.4,1618,0
+NEN.US,D,20250425,000000,76.95,76.95,76.95,76.95,764,0
+NEN.US,D,20250429,000000,78.75,78.75,78.3,78.3,489,0
+NEN.US,D,20250430,000000,78.107,78.107,78.107,78.107,411,0
+NEN.US,D,20250507,000000,76.01,77.25,76,77.25,1134,0
+NEN.US,D,20250512,000000,79.85,79.85,79.85,79.85,454,0
+NEN.US,D,20250516,000000,75.91,75.91,75.91,75.91,140,0
+NEN.US,D,20250520,000000,78.14,79,76,77,1145,0
+NEN.US,D,20250521,000000,77.1,77.1,77.1,77.1,212,0
+NEN.US,D,20250527,000000,75.99,76,74.5,74.99,3714,0
+NEN.US,D,20250528,000000,75,75,73.953,74,5273,0
+NEN.US,D,20250530,000000,74.75,75,74.75,75,3617,0
+NEN.US,D,20250602,000000,73,74.8,73,74,1765,0
+NEN.US,D,20250603,000000,74.99,75,74.46,74.46,952,0
+NEN.US,D,20250604,000000,74.7983,74.7983,73.96,73.96,519,0
+NEN.US,D,20250605,000000,75,75,74.01,74.8211,2899,0
+NEN.US,D,20250610,000000,74,74.5,74,74.0011,1322,0
+NEN.US,D,20250611,000000,74.49,74.5,74.49,74.5,638,0
+NEN.US,D,20250612,000000,73,74.5,73,74.5,783,0
+NEN.US,D,20250613,000000,74.5,74.5,74.49,74.49,1248,0
+NEN.US,D,20250617,000000,74.5,74.5,74.5,74.5,695,0
+NEN.US,D,20250618,000000,74,74,73,73,2015,0
+NEN.US,D,20250620,000000,74.49,74.49,74.45,74.49,668,0
+NEN.US,D,20250625,000000,74.4801,74.4801,73.02,73.02,671,0
+NEN.US,D,20250627,000000,73.11,73.11,73.01,73.01,993,0
+NEN.US,D,20250630,000000,73.05,73.5,73.01,73.1,1743,0
+NEN.US,D,20250701,000000,73.04,73.04,73.04,73.04,355,0
+NEN.US,D,20250702,000000,73.25,73.25,73.24,73.24,728,0
+NEN.US,D,20250708,000000,73.99,74,73.99,74,687,0
+NEN.US,D,20250711,000000,73.4399,73.4399,73.02,73.02,354,0
+NEN.US,D,20250714,000000,74,74,73.14,73.14,616,0
+NEN.US,D,20250717,000000,73.25,73.25,73.25,73.25,376,0
+NEN.US,D,20250721,000000,73.03,73.25,73.03,73.25,337,0
+NEN.US,D,20250722,000000,73.25,73.445,73,73,1221,0
+NEN.US,D,20250724,000000,73.75,73.75,73.75,73.75,472,0
+NEN.US,D,20250729,000000,73.03,73.03,72.26,72.26,3759,0
+NEN.US,D,20250730,000000,72.49,72.49,72.49,72.49,246,0
+NEN.US,D,20250807,000000,72.505,72.505,72.49,72.49,653,0
+NEN.US,D,20250808,000000,72.02,72.02,72.01,72.01,2297,0
+NEN.US,D,20250811,000000,71.5,71.5,71.5,71.5,1184,0
+NEN.US,D,20250812,000000,71.99,71.99,71.99,71.99,462,0
+NEN.US,D,20250813,000000,72,72,72,72,333,0
+NEN.US,D,20250814,000000,71.01,71.01,71.01,71.01,426,0
+NEN.US,D,20250815,000000,71,71,71,71,537,0
+NEN.US,D,20250818,000000,71.25,71.25,71.25,71.25,334,0
+NEN.US,D,20250821,000000,71,71.06,71,71.06,571,0
+NEN.US,D,20250825,000000,71.11,71.1101,71.11,71.11,1344,0
+NEN.US,D,20250827,000000,71,72,71,72,658,0
+NEN.US,D,20250911,000000,71.8683,71.8683,71.02,71.0201,799,0
+NEN.US,D,20250916,000000,71.2,72,71.2,72,1137,0
+NEN.US,D,20250917,000000,72,72.5,72,72.5,734,0
+NEN.US,D,20250925,000000,72.99,73,68.41,70.02,3298,0
+NEN.US,D,20250926,000000,71.5,71.5,71.5,71.5,421,0
+NEN.US,D,20250929,000000,72.25,72.25,71.5,71.5,1230,0
+NEN.US,D,20251001,000000,71.0501,71.0501,71.0501,71.0501,282,0
+NEN.US,D,20251002,000000,72.4301,73.5,72.275,72.275,1199,0
+NEN.US,D,20251006,000000,73.0001,73.2944,73,73.2944,903,0
+NEN.US,D,20251007,000000,72,72,71.06,71.11,2773,0
+NEN.US,D,20251009,000000,73.5,73.5,73.5,73.5,683,0
+NEN.US,D,20251010,000000,71.05,72.5,71.05,72.5,721,0
+NEN.US,D,20251013,000000,71.9405,71.9405,71.9405,71.9405,768,0
+NEN.US,D,20251014,000000,71.9,71.9,71.05,71.05,891,0
+NEN.US,D,20251015,000000,71.4858,71.4858,71.4858,71.4858,511,0
+NEN.US,D,20251016,000000,71.575,71.575,71.575,71.575,905,0
+NEN.US,D,20251017,000000,72,72,71.05,71.05,867,0
+NEN.US,D,20251022,000000,71.05,72,71.05,71.97,1310,0
+NEN.US,D,20251023,000000,71.8383,71.8383,71.8383,71.8383,215,0
+NEN.US,D,20251024,000000,71.05,71.05,71.05,71.05,360,0
+NEN.US,D,20251027,000000,71.05,71.05,69.075,70.5,3724,0
+NEN.US,D,20251028,000000,70.01,70.8606,70,70.8606,1240,0
+NEN.US,D,20251029,000000,70.0001,70.0001,70.0001,70.0001,5029,0
+NEN.US,D,20251030,000000,70,70.0001,70,70.0001,6617,0
+NEN.US,D,20251031,000000,70.7779,71,70,70,1487,0
+NEN.US,D,20251103,000000,70.4275,70.5,70.4275,70.5,1492,0
+NEN.US,D,20251104,000000,71.06,71.06,71.06,71.06,1681,0
+NEN.US,D,20251106,000000,70,70.55,70,70.55,516,0
+NEN.US,D,20251107,000000,70,70,70,70,228,0
+NEN.US,D,20251110,000000,70,70,70,70,3888,0
+NEN.US,D,20251112,000000,70,70,70,70,464,0
+NEN.US,D,20251114,000000,69.125,70.0001,69.125,70.0001,2554,0
+NEN.US,D,20251117,000000,70,70,68,69,5377,0
+NEN.US,D,20251118,000000,68,68.9787,68,68.3642,7378,0
+NEN.US,D,20251119,000000,68.5,68.5,68.0001,68.4686,954,0
+NEN.US,D,20251120,000000,68,71.07,68,70.47,4803,0
+NEN.US,D,20251121,000000,68.03,69.25,68,68.5,4324,0
+NEN.US,D,20251125,000000,68.45,68.5,66,66.6,12874,0
+NEN.US,D,20251126,000000,67.25,67.25,67.25,67.25,435,0
+NEN.US,D,20251201,000000,65.99,65.99,65,65,1485,0
+NEN.US,D,20251202,000000,65.25,66.2824,65.25,66.0015,1642,0
+NEN.US,D,20251203,000000,66,67.49,65.99,67.49,2579,0
+NEN.US,D,20251204,000000,68,68,65.3,66.72,1664,0
+NEN.US,D,20251205,000000,66.75,66.75,66,66,332,0
+NEN.US,D,20251210,000000,66,66,65,65,2966,0
+NEN.US,D,20251211,000000,68.11,68.11,66,66.64,1339,0
+NEN.US,D,20251212,000000,65.63,66.25,65.63,66,1124,0
+NEN.US,D,20251215,000000,65,66.25,65,65,1662,0
+NEN.US,D,20251216,000000,65,65,65,65,473,0
+NEN.US,D,20251217,000000,63.8,64.49,63.75,63.7627,3467,0
+NEN.US,D,20251218,000000,63.85,63.85,63,63.85,509,0
+NEN.US,D,20251224,000000,63.9375,63.94,63.9375,63.94,355,0
+NEN.US,D,20251226,000000,63.6,64.4999,63.6,63.934,796,0
+NEN.US,D,20251229,000000,63.49,63.5,63,63,1194,0
+NEN.US,D,20251230,000000,63.75,63.75,63,63.35,1731,0
+NEN.US,D,20251231,000000,64.5,64.5,64.5,64.5,548,0
+NEN.US,D,20260106,000000,63.75,63.75,63.5001,63.5001,2805,0
+NEN.US,D,20260107,000000,63.54,64.45,62.1,64.45,2357,0
+NEN.US,D,20260108,000000,63.275,64.44,63.275,64.44,1123,0
+NEN.US,D,20260109,000000,65,66,65,66,854,0
+NEN.US,D,20260112,000000,66,66.6039,66,66.6039,558,0
+NEN.US,D,20260113,000000,65.0578,65.25,65.0578,65.25,742,0
+NEN.US,D,20260116,000000,65.29,65.3,65.25,65.25,826,0
+NEN.US,D,20260121,000000,62.41,63.81,62.41,63.8,2160,0
+NEN.US,D,20260122,000000,65.01,65.01,65.01,65.01,435,0
+NEN.US,D,20260126,000000,65.0644,65.0644,65.0601,65.0601,304,0
+NEN.US,D,20260202,000000,63.27,64,63.1,64,1333,0
+NEN.US,D,20260203,000000,64.05,64.05,64.05,64.05,114,0
+NEN.US,D,20260205,000000,62.05,63.75,62,63.75,1955,0
+NEN.US,D,20260206,000000,63.75,63.75,63.71,63.75,1115,0
+NEN.US,D,20260211,000000,66,66,63.98,65,1635,0
+NEN.US,D,20260213,000000,65,65,65,65,5449,0
+NEN.US,D,20260217,000000,64,64.5,64,64.5,568,0
+NEN.US,D,20260218,000000,64.5,65.5,64.5,65.475,857,0
diff --git a/daily/us/nysemkt stocks/nfgc.us.txt b/daily/us/nysemkt stocks/nfgc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dbc06b355c1f6ace12f0c94e9c86aa1a41d4c6dc
--- /dev/null
+++ b/daily/us/nysemkt stocks/nfgc.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFGC.US,D,20210930,000000,6.3,6.4857,6.05,6.1392,172550,0
+NFGC.US,D,20211001,000000,6.15,6.3399,6.1,6.25,85543,0
+NFGC.US,D,20211004,000000,6.34,6.62,6.2901,6.54,115809,0
+NFGC.US,D,20211005,000000,6.59,6.59,6.3185,6.4,70413,0
+NFGC.US,D,20211006,000000,6.17,6.369,6.17,6.33,49333,0
+NFGC.US,D,20211007,000000,6.27,6.4196,6.2111,6.28,45850,0
+NFGC.US,D,20211008,000000,6.4,6.49,6.2701,6.43,62968,0
+NFGC.US,D,20211011,000000,6.4,6.6399,6.25,6.29,76083,0
+NFGC.US,D,20211012,000000,6.38,6.54,6.21,6.48,62382,0
+NFGC.US,D,20211013,000000,6.55,8.7,6.55,7.22,1155634,0
+NFGC.US,D,20211014,000000,7.57,7.57,7.15,7.3,192276,0
+NFGC.US,D,20211015,000000,7.2,7.86,7.04,7.12,147339,0
+NFGC.US,D,20211018,000000,7.11,7.3999,7.07,7.25,150887,0
+NFGC.US,D,20211019,000000,7.75,7.75,7.35,7.6,99108,0
+NFGC.US,D,20211020,000000,7.93,8.2,7.63,7.94,188460,0
+NFGC.US,D,20211021,000000,8.23,8.23,7.82,7.99,174487,0
+NFGC.US,D,20211022,000000,8.19,8.28,7.9,8.09,99094,0
+NFGC.US,D,20211025,000000,8.2,8.8,8.1925,8.63,234757,0
+NFGC.US,D,20211026,000000,8.8,8.8,8.26,8.46,203918,0
+NFGC.US,D,20211027,000000,8.79,8.79,8.12,8.196,171159,0
+NFGC.US,D,20211028,000000,8.24,8.3775,8.1205,8.1662,84686,0
+NFGC.US,D,20211029,000000,8.15,8.17,7.77,7.83,147010,0
+NFGC.US,D,20211101,000000,7.85,8.13,7.72,7.94,105682,0
+NFGC.US,D,20211102,000000,8.02,8.02,7.7,7.789,50409,0
+NFGC.US,D,20211103,000000,7.75,7.795,7.59,7.74,74257,0
+NFGC.US,D,20211104,000000,7.86,7.86,7.31,7.46,106569,0
+NFGC.US,D,20211105,000000,7.13,7.19,5.5285,6.49,1254296,0
+NFGC.US,D,20211108,000000,6.63,6.69,5.75,5.92,601238,0
+NFGC.US,D,20211109,000000,5.87,6.1186,5.75,5.78,264214,0
+NFGC.US,D,20211110,000000,5.87,6.25,5.63,5.69,442170,0
+NFGC.US,D,20211111,000000,5.8,6.22,5.7101,6.17,265031,0
+NFGC.US,D,20211112,000000,6.19,6.91,6.19,6.78,296837,0
+NFGC.US,D,20211115,000000,6.83,7.16,6.701,6.89,290807,0
+NFGC.US,D,20211116,000000,6.85,6.9821,6.62,6.74,153059,0
+NFGC.US,D,20211117,000000,6.68,6.9211,6.46,6.64,102720,0
+NFGC.US,D,20211118,000000,6.68,6.68,6.22,6.39,110583,0
+NFGC.US,D,20211119,000000,6.44,6.44,6.07,6.15,91125,0
+NFGC.US,D,20211122,000000,6.1,6.1,5.83,5.95,151673,0
+NFGC.US,D,20211123,000000,5.95,5.9735,5.62,5.79,154597,0
+NFGC.US,D,20211124,000000,5.69,5.98,5.651,5.98,112351,0
+NFGC.US,D,20211126,000000,5.75,5.9471,5.65,5.87,97859,0
+NFGC.US,D,20211129,000000,5.77,5.88,5.6601,5.75,145209,0
+NFGC.US,D,20211130,000000,5.85,6.0929,5.6,5.7,158500,0
+NFGC.US,D,20211201,000000,5.98,5.98,5.47,5.55,154407,0
+NFGC.US,D,20211202,000000,5.55,5.5783,5.25,5.45,190877,0
+NFGC.US,D,20211203,000000,5.84,5.84,5.3,5.4,118508,0
+NFGC.US,D,20211206,000000,5.35,5.6698,5.21,5.65,132866,0
+NFGC.US,D,20211207,000000,5.66,6.03,5.66,5.88,120269,0
+NFGC.US,D,20211208,000000,5.8,5.8899,5.73,5.8,47740,0
+NFGC.US,D,20211209,000000,5.7,5.96,5.56,5.86,173089,0
+NFGC.US,D,20211210,000000,6.04,6.04,5.64,5.7,79947,0
+NFGC.US,D,20211213,000000,5.7,5.8,5.538,5.76,128893,0
+NFGC.US,D,20211214,000000,5.7,5.73,5.43,5.52,157720,0
+NFGC.US,D,20211215,000000,5.4,5.5,5.2,5.36,181657,0
+NFGC.US,D,20211216,000000,5.54,6.21,5.4926,6.21,282026,0
+NFGC.US,D,20211217,000000,6.28,6.39,6.1,6.23,208255,0
+NFGC.US,D,20211220,000000,6.23,6.23,5.93,6.06,193392,0
+NFGC.US,D,20211221,000000,6.12,6.23,5.9803,6.07,122311,0
+NFGC.US,D,20211222,000000,6.1,6.57,6.04,6.57,164287,0
+NFGC.US,D,20211223,000000,6.73,6.86,6.35,6.74,125807,0
+NFGC.US,D,20211227,000000,6.78,7.19,6.69,6.935,183789,0
+NFGC.US,D,20211228,000000,6.9,7.01,6.75,6.77,99630,0
+NFGC.US,D,20211229,000000,6.75,6.75,6.5,6.65,84175,0
+NFGC.US,D,20211230,000000,6.51,6.89,6.51,6.89,103139,0
+NFGC.US,D,20211231,000000,6.98,7.21,6.84,7.15,114673,0
+NFGC.US,D,20220103,000000,7.15,7.24,7.0069,7.09,92697,0
+NFGC.US,D,20220104,000000,7.24,7.46,7.09,7.46,164561,0
+NFGC.US,D,20220105,000000,7.47,7.5,6.63,6.78,300139,0
+NFGC.US,D,20220106,000000,6.51,6.76,6.3398,6.46,194845,0
+NFGC.US,D,20220107,000000,6.45,6.7,6.38,6.56,102846,0
+NFGC.US,D,20220110,000000,6.56,6.81,6.445,6.77,98451,0
+NFGC.US,D,20220111,000000,6.81,6.8199,6.5901,6.61,110285,0
+NFGC.US,D,20220112,000000,6.58,6.84,6.53,6.72,45554,0
+NFGC.US,D,20220113,000000,6.68,6.8,6.39,6.45,118103,0
+NFGC.US,D,20220114,000000,6.47,6.509,6.16,6.22,134755,0
+NFGC.US,D,20220118,000000,6.2,6.2,6,6.01,99515,0
+NFGC.US,D,20220119,000000,6.11,6.6999,6.11,6.6,160705,0
+NFGC.US,D,20220120,000000,6.7,6.7703,6.5119,6.65,116393,0
+NFGC.US,D,20220121,000000,6.64,6.64,6.23,6.34,240986,0
+NFGC.US,D,20220124,000000,6.3,6.3,5.81,6.2,210666,0
+NFGC.US,D,20220125,000000,6.14,6.5039,6.01,6.43,103416,0
+NFGC.US,D,20220126,000000,6.37,6.4551,6.01,6.19,150933,0
+NFGC.US,D,20220127,000000,6.18,6.18,5.84,5.95,188192,0
+NFGC.US,D,20220128,000000,5.88,6.02,5.85,6,83072,0
+NFGC.US,D,20220131,000000,6.06,6.12,5.92,6.11,76957,0
+NFGC.US,D,20220201,000000,6.12,6.406,6.11,6.21,89158,0
+NFGC.US,D,20220202,000000,6.1,6.3,6.08,6.11,64905,0
+NFGC.US,D,20220203,000000,6.09,6.19,5.86,5.91,113718,0
+NFGC.US,D,20220204,000000,5.8,5.975,5.8,5.97,39134,0
+NFGC.US,D,20220207,000000,6,6.45,5.9307,6.42,184833,0
+NFGC.US,D,20220208,000000,6.34,6.47,6.15,6.23,98872,0
+NFGC.US,D,20220209,000000,6.43,6.43,6.24,6.32,56614,0
+NFGC.US,D,20220210,000000,6.23,6.45,6.01,6.13,184959,0
+NFGC.US,D,20220211,000000,6.02,6.41,6.02,6.32,182346,0
+NFGC.US,D,20220214,000000,6.57,6.57,6.2361,6.33,61600,0
+NFGC.US,D,20220215,000000,6.11,6.29,6.05,6.26,68727,0
+NFGC.US,D,20220216,000000,6.19,6.47,6.16,6.44,60282,0
+NFGC.US,D,20220217,000000,6.53,6.53,6.23,6.285,103905,0
+NFGC.US,D,20220218,000000,6.24,6.36,6.1764,6.32,81847,0
+NFGC.US,D,20220222,000000,6.32,6.32,6.02,6.06,196998,0
+NFGC.US,D,20220223,000000,6.49,6.82,6.25,6.71,291199,0
+NFGC.US,D,20220224,000000,6.99,6.99,6.2101,6.27,150359,0
+NFGC.US,D,20220225,000000,6.28,6.39,6.17,6.33,44638,0
+NFGC.US,D,20220228,000000,6.59,6.59,6.0627,6.16,203832,0
+NFGC.US,D,20220301,000000,6.25,6.33,6.09,6.26,165165,0
+NFGC.US,D,20220302,000000,6.3,6.3,6.06,6.19,97103,0
+NFGC.US,D,20220303,000000,6.2,6.28,6.02,6.27,140816,0
+NFGC.US,D,20220304,000000,6.27,6.35,6.08,6.19,255518,0
+NFGC.US,D,20220307,000000,6.2,6.32,6.1,6.23,202359,0
+NFGC.US,D,20220308,000000,6.3,6.6,6.14,6.33,242289,0
+NFGC.US,D,20220309,000000,6.29,6.37,6.15,6.2,172370,0
+NFGC.US,D,20220310,000000,6.23,6.4027,6.22,6.29,102364,0
+NFGC.US,D,20220311,000000,6.2,6.2899,6.1,6.15,246688,0
+NFGC.US,D,20220314,000000,6.07,6.15,5.6922,5.76,189853,0
+NFGC.US,D,20220315,000000,5.7,5.9305,5.52,5.74,198175,0
+NFGC.US,D,20220316,000000,5.64,6.07,5.64,6,148311,0
+NFGC.US,D,20220317,000000,6.12,6.2195,6.02,6.18,59195,0
+NFGC.US,D,20220318,000000,6.18,6.18,5.97,6.01,73113,0
+NFGC.US,D,20220321,000000,5.97,6.105,5.94,5.95,114226,0
+NFGC.US,D,20220322,000000,5.95,5.96,5.82,5.94,85509,0
+NFGC.US,D,20220323,000000,6.05,6.05,5.87,5.98,58713,0
+NFGC.US,D,20220324,000000,6.1,6.59,6.079,6.19,463612,0
+NFGC.US,D,20220325,000000,6.11,6.3983,6.1,6.27,175472,0
+NFGC.US,D,20220328,000000,6.23,6.23,6.08,6.18,266852,0
+NFGC.US,D,20220329,000000,6.13,6.14,6,6.09,93124,0
+NFGC.US,D,20220330,000000,6.14,6.25,6.11,6.17,92287,0
+NFGC.US,D,20220331,000000,6.25,6.25,6.07,6.12,117726,0
+NFGC.US,D,20220401,000000,6.24,6.38,6.07,6.38,285890,0
+NFGC.US,D,20220404,000000,6.36,6.36,6.11,6.17,149129,0
+NFGC.US,D,20220405,000000,6.16,6.28,5.99,6.05,229490,0
+NFGC.US,D,20220406,000000,5.96,6.1,5.75,5.84,166430,0
+NFGC.US,D,20220407,000000,5.91,6.08,5.81,6.04,117686,0
+NFGC.US,D,20220408,000000,6.02,6.1653,5.985,6.08,129753,0
+NFGC.US,D,20220411,000000,6.25,6.25,5.9604,6.1,100177,0
+NFGC.US,D,20220412,000000,6.25,6.7,6.25,6.55,413818,0
+NFGC.US,D,20220413,000000,6.77,7.14,6.57,7.08,295563,0
+NFGC.US,D,20220414,000000,7.14,7.14,6.9,7.05,159638,0
+NFGC.US,D,20220418,000000,7.25,7.27,6.81,6.96,192613,0
+NFGC.US,D,20220419,000000,7.15,7.65,7.09,7.49,426713,0
+NFGC.US,D,20220420,000000,7.53,7.57,7.33,7.41,322643,0
+NFGC.US,D,20220421,000000,7.63,7.63,6.91,7.07,215140,0
+NFGC.US,D,20220422,000000,6.96,6.97,6.64,6.68,249004,0
+NFGC.US,D,20220425,000000,6.58,6.58,6.16,6.49,212870,0
+NFGC.US,D,20220426,000000,6.52,6.559,6.3,6.49,164801,0
+NFGC.US,D,20220427,000000,6.44,6.53,6.2208,6.26,132566,0
+NFGC.US,D,20220428,000000,6.33,6.84,6.3,6.84,193004,0
+NFGC.US,D,20220429,000000,6.88,6.91,6.47,6.54,90829,0
+NFGC.US,D,20220502,000000,6.5,6.5,6.2,6.29,197908,0
+NFGC.US,D,20220503,000000,6.27,6.46,6.2,6.38,129497,0
+NFGC.US,D,20220504,000000,6.57,7.21,6.5,7.15,336253,0
+NFGC.US,D,20220505,000000,7.2,7.2634,6.65,6.72,258024,0
+NFGC.US,D,20220506,000000,6.7,6.7,6.3813,6.51,132760,0
+NFGC.US,D,20220509,000000,6.35,6.41,5.95,6.01,462537,0
+NFGC.US,D,20220510,000000,6.11,6.11,5.61,5.67,353351,0
+NFGC.US,D,20220511,000000,5.76,5.81,5.37,5.45,256929,0
+NFGC.US,D,20220512,000000,5.31,5.46,5.13,5.25,279033,0
+NFGC.US,D,20220513,000000,5.28,5.58,5.28,5.48,212262,0
+NFGC.US,D,20220516,000000,5.43,5.49,5.37,5.47,3375,0
+NFGC.US,D,20220517,000000,5.49,5.62,5.45,5.49,124531,0
+NFGC.US,D,20220518,000000,5.58,5.75,5.44,5.67,159958,0
+NFGC.US,D,20220519,000000,5.78,6.19,5.6995,6.16,242126,0
+NFGC.US,D,20220520,000000,6.22,6.22,5.719,5.9,134504,0
+NFGC.US,D,20220523,000000,5.94,6.1,5.875,6.06,72076,0
+NFGC.US,D,20220524,000000,6.06,6.08,5.81,5.92,170213,0
+NFGC.US,D,20220525,000000,5.85,5.85,5.56,5.78,311180,0
+NFGC.US,D,20220526,000000,5.78,5.85,5.61,5.66,78497,0
+NFGC.US,D,20220527,000000,5.68,5.7,5.52,5.68,134535,0
+NFGC.US,D,20220531,000000,5.71,5.8,5.54,5.64,110875,0
+NFGC.US,D,20220601,000000,5.63,5.71,5.4252,5.55,159454,0
+NFGC.US,D,20220602,000000,5.54,5.97,5.54,5.94,165720,0
+NFGC.US,D,20220603,000000,5.91,5.94,5.68,5.72,88477,0
+NFGC.US,D,20220606,000000,5.84,5.93,5.63,5.67,181551,0
+NFGC.US,D,20220607,000000,5.7,5.86,5.66,5.86,147334,0
+NFGC.US,D,20220608,000000,5.95,5.95,5.645,5.71,135395,0
+NFGC.US,D,20220609,000000,5.64,5.65,5.4,5.44,148105,0
+NFGC.US,D,20220610,000000,5.35,5.72,5.28,5.66,229919,0
+NFGC.US,D,20220613,000000,5.39,5.57,5.26,5.38,290291,0
+NFGC.US,D,20220614,000000,5.38,5.38,5.14,5.22,242955,0
+NFGC.US,D,20220615,000000,5.25,5.41,5.12,5.32,207780,0
+NFGC.US,D,20220616,000000,5.33,5.5,5.15,5.44,189388,0
+NFGC.US,D,20220617,000000,5.46,5.46,5.17,5.31,159206,0
+NFGC.US,D,20220621,000000,5.27,5.46,5.27,5.31,127745,0
+NFGC.US,D,20220622,000000,5.3,5.435,5.23,5.25,115417,0
+NFGC.US,D,20220623,000000,5.21,5.3199,4.7,4.77,330664,0
+NFGC.US,D,20220624,000000,4.76,4.89,4.68,4.86,222337,0
+NFGC.US,D,20220627,000000,5,5.06,4.8601,4.87,140807,0
+NFGC.US,D,20220628,000000,4.88,4.9747,4.66,4.73,128277,0
+NFGC.US,D,20220629,000000,4.74,4.765,4.64,4.66,119746,0
+NFGC.US,D,20220630,000000,4.65,4.69,4.426,4.49,192048,0
+NFGC.US,D,20220701,000000,4.45,4.99,4.3501,4.72,167453,0
+NFGC.US,D,20220705,000000,4.64,4.64,4.21,4.27,502771,0
+NFGC.US,D,20220706,000000,4.28,4.34,3.94,4.34,307271,0
+NFGC.US,D,20220707,000000,4.34,4.48,4.24,4.29,183394,0
+NFGC.US,D,20220708,000000,4.29,4.53,4.1187,4.49,225120,0
+NFGC.US,D,20220711,000000,4.5,4.5,4.29,4.32,101041,0
+NFGC.US,D,20220712,000000,4.28,4.28,4.01,4.01,145575,0
+NFGC.US,D,20220713,000000,4,4.23,3.98,4.13,250365,0
+NFGC.US,D,20220714,000000,4.08,4.08,3.81,4.05,202706,0
+NFGC.US,D,20220715,000000,4.05,4.05,3.9083,4,102720,0
+NFGC.US,D,20220718,000000,4.03,4.07,3.85,3.85,218931,0
+NFGC.US,D,20220719,000000,4,4.09,3.8701,4.035,157309,0
+NFGC.US,D,20220720,000000,4.03,4.1,3.8947,3.9,61797,0
+NFGC.US,D,20220721,000000,3.96,4.2,3.9,4.2,163199,0
+NFGC.US,D,20220722,000000,4.26,4.34,3.99,4,143017,0
+NFGC.US,D,20220725,000000,3.97,4.07,3.81,3.87,153639,0
+NFGC.US,D,20220726,000000,3.98,3.98,3.73,3.77,92249,0
+NFGC.US,D,20220727,000000,3.82,3.82,3.62,3.7478,153604,0
+NFGC.US,D,20220728,000000,3.91,4.24,3.8188,4.16,333814,0
+NFGC.US,D,20220729,000000,4.25,4.3999,4.0369,4.32,207673,0
+NFGC.US,D,20220801,000000,4.39,4.52,4.31,4.34,99584,0
+NFGC.US,D,20220802,000000,4.4,4.4,4.05,4.1,189149,0
+NFGC.US,D,20220803,000000,4.06,4.1499,3.85,3.93,239803,0
+NFGC.US,D,20220804,000000,4.12,4.24,3.82,4.2,194168,0
+NFGC.US,D,20220805,000000,4.06,4.26,4.0102,4.26,166336,0
+NFGC.US,D,20220808,000000,4.4,4.4199,4.28,4.37,215090,0
+NFGC.US,D,20220809,000000,4.36,4.3999,4,4,117083,0
+NFGC.US,D,20220810,000000,4.1123,4.2456,4.03,4.14,133639,0
+NFGC.US,D,20220811,000000,4.14,4.1783,4.06,4.09,107219,0
+NFGC.US,D,20220812,000000,4.19,4.36,4.08,4.34,178175,0
+NFGC.US,D,20220815,000000,4.35,4.35,4.07,4.33,236985,0
+NFGC.US,D,20220816,000000,4.28,4.31,4.17,4.31,121011,0
+NFGC.US,D,20220817,000000,4.1802,4.28,4.1,4.18,189668,0
+NFGC.US,D,20220818,000000,4.14,4.24,4.1,4.19,105716,0
+NFGC.US,D,20220819,000000,4.2,4.2,4.05,4.09,131492,0
+NFGC.US,D,20220822,000000,4,4.01,3.85,3.98,135001,0
+NFGC.US,D,20220823,000000,3.9801,4.15,3.9801,4.07,105266,0
+NFGC.US,D,20220824,000000,4.07,4.14,4.01,4.05,77299,0
+NFGC.US,D,20220825,000000,4.0655,4.08,3.97,4.05,103855,0
+NFGC.US,D,20220826,000000,4.01,4.05,3.93,3.97,133569,0
+NFGC.US,D,20220829,000000,4,4.02,3.78,3.7819,271846,0
+NFGC.US,D,20220830,000000,3.76,3.785,3.6,3.69,116736,0
+NFGC.US,D,20220831,000000,3.7,3.74,3.6,3.61,85586,0
+NFGC.US,D,20220901,000000,3.54,3.61,3.4,3.48,242929,0
+NFGC.US,D,20220902,000000,3.49,3.6,3.4401,3.49,167059,0
+NFGC.US,D,20220906,000000,3.59,3.59,3.25,3.25,122091,0
+NFGC.US,D,20220907,000000,3.31,3.5,3.23,3.46,114203,0
+NFGC.US,D,20220908,000000,3.41,3.4711,3.24,3.28,163188,0
+NFGC.US,D,20220909,000000,3.4,3.54,3.37,3.53,131473,0
+NFGC.US,D,20220912,000000,3.63,3.7296,3.54,3.54,109550,0
+NFGC.US,D,20220913,000000,3.53,3.61,3.46,3.58,176105,0
+NFGC.US,D,20220914,000000,3.63,4.22,3.58,3.86,688026,0
+NFGC.US,D,20220915,000000,3.89,3.97,3.615,3.67,336395,0
+NFGC.US,D,20220916,000000,3.67,3.8,3.51,3.73,142717,0
+NFGC.US,D,20220919,000000,3.8,3.83,3.6799,3.76,64586,0
+NFGC.US,D,20220920,000000,3.75,3.78,3.66,3.76,85182,0
+NFGC.US,D,20220921,000000,3.77,3.8099,3.6841,3.69,111868,0
+NFGC.US,D,20220922,000000,3.68,3.74,3.64,3.69,83015,0
+NFGC.US,D,20220923,000000,3.6,3.6,3.2901,3.32,238624,0
+NFGC.US,D,20220926,000000,3.3,3.38,2.9201,3.13,269484,0
+NFGC.US,D,20220927,000000,3.18,3.33,3.18,3.22,197730,0
+NFGC.US,D,20220928,000000,3.2,3.45,3.2,3.37,179297,0
+NFGC.US,D,20220929,000000,3.44,3.44,3.2227,3.38,127881,0
+NFGC.US,D,20220930,000000,3.39,3.61,3.36,3.53,127684,0
+NFGC.US,D,20221003,000000,3.57,3.865,3.57,3.83,187116,0
+NFGC.US,D,20221004,000000,3.97,3.97,3.81,3.82,136539,0
+NFGC.US,D,20221005,000000,3.82,3.839,3.78,3.83,47113,0
+NFGC.US,D,20221006,000000,3.77,3.8428,3.77,3.8,43055,0
+NFGC.US,D,20221007,000000,3.81,3.84,3.69,3.74,117307,0
+NFGC.US,D,20221010,000000,3.71,3.74,3.58,3.58,99959,0
+NFGC.US,D,20221011,000000,3.58,3.82,3.58,3.7,157156,0
+NFGC.US,D,20221012,000000,3.74,3.79,3.65,3.78,64501,0
+NFGC.US,D,20221013,000000,3.61,3.7272,3.53,3.67,71681,0
+NFGC.US,D,20221014,000000,3.7,3.7,3.56,3.56,70256,0
+NFGC.US,D,20221017,000000,3.74,3.7863,3.67,3.72,74055,0
+NFGC.US,D,20221018,000000,3.8,3.8831,3.712,3.77,129140,0
+NFGC.US,D,20221019,000000,3.75,3.75,3.57,3.57,76271,0
+NFGC.US,D,20221020,000000,3.64,3.7185,3.55,3.59,49580,0
+NFGC.US,D,20221021,000000,3.6,3.65,3.56,3.57,101301,0
+NFGC.US,D,20221024,000000,3.54,3.57,3.4,3.47,101933,0
+NFGC.US,D,20221025,000000,3.5,3.6,3.45,3.48,61000,0
+NFGC.US,D,20221026,000000,3.48,3.5999,3.47,3.47,76997,0
+NFGC.US,D,20221027,000000,3.5,3.54,3.38,3.4,101040,0
+NFGC.US,D,20221028,000000,3.4,3.48,3.36,3.48,113645,0
+NFGC.US,D,20221031,000000,3.46,3.65,3.39,3.595,97774,0
+NFGC.US,D,20221101,000000,3.66,3.73,3.61,3.66,68554,0
+NFGC.US,D,20221102,000000,3.69,3.72,3.37,3.4,137436,0
+NFGC.US,D,20221103,000000,3.35,3.555,3.35,3.5,82514,0
+NFGC.US,D,20221104,000000,3.68,3.6935,3.5501,3.68,132905,0
+NFGC.US,D,20221107,000000,3.7,3.72,3.6,3.69,75990,0
+NFGC.US,D,20221108,000000,3.74,3.75,3.5701,3.69,243480,0
+NFGC.US,D,20221109,000000,3.69,3.7,3.43,3.46,159560,0
+NFGC.US,D,20221110,000000,3.69,3.8599,3.6,3.81,262589,0
+NFGC.US,D,20221111,000000,3.86,3.8899,3.71,3.8,183779,0
+NFGC.US,D,20221114,000000,3.8,3.8,3.66,3.71,101745,0
+NFGC.US,D,20221115,000000,3.73,3.74,3.54,3.6199,123345,0
+NFGC.US,D,20221116,000000,3.6,3.74,3.57,3.68,125797,0
+NFGC.US,D,20221117,000000,3.68,3.71,3.58,3.59,95971,0
+NFGC.US,D,20221118,000000,3.61,3.64,3.58,3.6,41795,0
+NFGC.US,D,20221121,000000,3.65,3.65,3.52,3.56,100849,0
+NFGC.US,D,20221122,000000,3.56,3.75,3.56,3.74,100836,0
+NFGC.US,D,20221123,000000,3.77,3.78,3.68,3.78,108508,0
+NFGC.US,D,20221125,000000,3.74,3.78,3.61,3.65,45906,0
+NFGC.US,D,20221128,000000,3.77,4.23,3.75,4.23,734076,0
+NFGC.US,D,20221129,000000,4.32,4.54,4.3,4.48,240781,0
+NFGC.US,D,20221130,000000,4.49,4.52,4.295,4.42,324211,0
+NFGC.US,D,20221201,000000,4.47,4.78,4.47,4.59,216499,0
+NFGC.US,D,20221202,000000,4.6,4.91,4.49,4.84,218284,0
+NFGC.US,D,20221205,000000,4.84,5.04,4.7,4.79,551073,0
+NFGC.US,D,20221206,000000,4.85,4.85,4.56,4.56,228289,0
+NFGC.US,D,20221207,000000,4.55,4.9028,4.52,4.52,257157,0
+NFGC.US,D,20221208,000000,4.3,4.3,3.9795,4.09,757460,0
+NFGC.US,D,20221209,000000,4.15,4.16,4.05,4.05,266112,0
+NFGC.US,D,20221212,000000,4.07,4.095,3.98,4.055,176294,0
+NFGC.US,D,20221213,000000,4.27,4.3,3.97,4.04,313859,0
+NFGC.US,D,20221214,000000,3.98,4.09,3.98,4.01,198568,0
+NFGC.US,D,20221215,000000,3.98,3.99,3.92,3.95,176890,0
+NFGC.US,D,20221216,000000,4.04,4.04,3.82,3.92,189134,0
+NFGC.US,D,20221219,000000,3.92,3.93,3.72,3.78,182482,0
+NFGC.US,D,20221220,000000,3.81,3.92,3.76,3.78,223885,0
+NFGC.US,D,20221221,000000,3.82,3.89,3.78,3.88,172549,0
+NFGC.US,D,20221222,000000,3.85,3.85,3.67,3.77,186182,0
+NFGC.US,D,20221223,000000,3.76,3.97,3.7106,3.94,346810,0
+NFGC.US,D,20221227,000000,3.99,4.129,3.94,4.09,143410,0
+NFGC.US,D,20221228,000000,4.09,4.09,3.8,3.95,167827,0
+NFGC.US,D,20221229,000000,3.95,3.99,3.85,3.91,171212,0
+NFGC.US,D,20221230,000000,3.95,4.04,3.85,4.04,174699,0
+NFGC.US,D,20230103,000000,4.09,4.18,3.9909,4.14,164454,0
+NFGC.US,D,20230104,000000,4.18,4.2717,4.04,4.18,210589,0
+NFGC.US,D,20230105,000000,4.05,4.1199,3.98,4.01,101958,0
+NFGC.US,D,20230106,000000,4.12,4.13,4.01,4.08,73830,0
+NFGC.US,D,20230109,000000,4.19,4.19,4.04,4.07,121649,0
+NFGC.US,D,20230110,000000,4.08,4.08,3.93,3.985,154224,0
+NFGC.US,D,20230111,000000,4.1,4.1,3.85,3.85,207894,0
+NFGC.US,D,20230112,000000,3.95,4.08,3.86,4.07,131339,0
+NFGC.US,D,20230113,000000,4.06,4.08,3.905,3.92,184879,0
+NFGC.US,D,20230117,000000,3.93,3.93,3.78,3.84,203996,0
+NFGC.US,D,20230118,000000,3.88,3.922,3.63,3.66,274669,0
+NFGC.US,D,20230119,000000,3.67,3.79,3.61,3.77,204246,0
+NFGC.US,D,20230120,000000,3.75,3.78,3.7,3.72,115742,0
+NFGC.US,D,20230123,000000,3.76,3.81,3.68,3.73,158252,0
+NFGC.US,D,20230124,000000,3.75,4.01,3.75,4.01,330630,0
+NFGC.US,D,20230125,000000,4,4.12,3.9201,4.1,228825,0
+NFGC.US,D,20230126,000000,4.11,4.12,3.85,3.93,188823,0
+NFGC.US,D,20230127,000000,3.98,4.05,3.9127,3.95,96886,0
+NFGC.US,D,20230130,000000,3.91,3.97,3.83,3.84,146872,0
+NFGC.US,D,20230131,000000,3.82,3.9501,3.81,3.87,102062,0
+NFGC.US,D,20230201,000000,3.9,4.05,3.84,4.05,121706,0
+NFGC.US,D,20230202,000000,4.07,4.1,3.9,3.9,145119,0
+NFGC.US,D,20230203,000000,3.9,3.95,3.81,3.83,84555,0
+NFGC.US,D,20230206,000000,3.87,3.91,3.801,3.825,90173,0
+NFGC.US,D,20230207,000000,3.83,3.924,3.78,3.87,78534,0
+NFGC.US,D,20230208,000000,3.9,3.94,3.79,3.815,52631,0
+NFGC.US,D,20230209,000000,3.86,3.86,3.64,3.64,210086,0
+NFGC.US,D,20230210,000000,3.61,3.7,3.57,3.7,75398,0
+NFGC.US,D,20230213,000000,3.7,3.78,3.61,3.62,101160,0
+NFGC.US,D,20230214,000000,3.64,3.6973,3.56,3.64,90876,0
+NFGC.US,D,20230215,000000,3.58,3.58,3.52,3.55,128873,0
+NFGC.US,D,20230216,000000,3.53,3.64,3.52,3.58,124524,0
+NFGC.US,D,20230217,000000,3.58,3.615,3.48,3.59,134563,0
+NFGC.US,D,20230221,000000,3.59,3.59,3.43,3.49,138805,0
+NFGC.US,D,20230222,000000,3.44,3.47,3.31,3.31,158989,0
+NFGC.US,D,20230223,000000,3.44,3.44,3.2899,3.35,107108,0
+NFGC.US,D,20230224,000000,3.37,3.37,3.25,3.34,136632,0
+NFGC.US,D,20230227,000000,3.37,3.47,3.28,3.42,269868,0
+NFGC.US,D,20230228,000000,3.4,3.44,3.32,3.42,134443,0
+NFGC.US,D,20230301,000000,3.5,3.85,3.5,3.85,388946,0
+NFGC.US,D,20230302,000000,3.84,3.84,3.68,3.68,207750,0
+NFGC.US,D,20230303,000000,3.74,3.75,3.64,3.74,138873,0
+NFGC.US,D,20230306,000000,3.77,3.77,3.5901,3.62,104533,0
+NFGC.US,D,20230307,000000,3.63,3.63,3.44,3.49,169743,0
+NFGC.US,D,20230308,000000,3.51,3.5399,3.45,3.46,69730,0
+NFGC.US,D,20230309,000000,3.52,3.6,3.48,3.54,140243,0
+NFGC.US,D,20230310,000000,3.64,3.6898,3.49,3.52,104606,0
+NFGC.US,D,20230313,000000,3.81,4.12,3.71,3.98,405115,0
+NFGC.US,D,20230314,000000,4.16,4.2499,4.03,4.11,342919,0
+NFGC.US,D,20230315,000000,4.25,4.35,4.135,4.31,395883,0
+NFGC.US,D,20230316,000000,4.31,4.31,4.1,4.12,132736,0
+NFGC.US,D,20230317,000000,4.23,4.51,4.18,4.33,409172,0
+NFGC.US,D,20230320,000000,4.43,4.84,4.35,4.76,597407,0
+NFGC.US,D,20230321,000000,4.84,4.84,4.51,4.62,324365,0
+NFGC.US,D,20230322,000000,4.62,4.83,4.5901,4.72,177879,0
+NFGC.US,D,20230323,000000,4.83,4.95,4.76,4.77,218432,0
+NFGC.US,D,20230324,000000,4.76,4.8699,4.5101,4.64,142456,0
+NFGC.US,D,20230327,000000,4.75,4.75,4.47,4.7,163624,0
+NFGC.US,D,20230328,000000,4.7,5.1286,4.65,5.07,308860,0
+NFGC.US,D,20230329,000000,5.15,5.15,4.88,5.06,189966,0
+NFGC.US,D,20230330,000000,5.1,5.15,4.81,5.12,193540,0
+NFGC.US,D,20230331,000000,5.15,5.1987,4.93,5,133222,0
+NFGC.US,D,20230403,000000,5.08,5.19,4.94,5.14,286452,0
+NFGC.US,D,20230404,000000,5.19,5.49,5.115,5.42,330041,0
+NFGC.US,D,20230405,000000,5.4,5.51,5.1511,5.19,203592,0
+NFGC.US,D,20230406,000000,5.14,5.27,5.04,5.26,259354,0
+NFGC.US,D,20230410,000000,5.3,5.3,5.02,5.11,227250,0
+NFGC.US,D,20230411,000000,5.09,5.4599,5.09,5.42,228568,0
+NFGC.US,D,20230412,000000,5.56,5.66,5.42,5.56,195251,0
+NFGC.US,D,20230413,000000,5.7,5.7,5.36,5.41,228919,0
+NFGC.US,D,20230414,000000,5.25,5.33,5.1,5.26,205531,0
+NFGC.US,D,20230417,000000,5.22,5.25,5.12,5.19,164050,0
+NFGC.US,D,20230418,000000,5.22,5.25,5.07,5.16,135292,0
+NFGC.US,D,20230419,000000,5.08,5.08,4.9,4.94,184953,0
+NFGC.US,D,20230420,000000,4.9,4.94,4.76,4.85,160279,0
+NFGC.US,D,20230421,000000,4.76,4.85,4.66,4.7,221865,0
+NFGC.US,D,20230424,000000,4.64,4.68,4.54,4.6,196164,0
+NFGC.US,D,20230425,000000,4.56,4.59,4.32,4.57,332258,0
+NFGC.US,D,20230426,000000,4.57,4.68,4.555,4.6,155987,0
+NFGC.US,D,20230427,000000,4.67,4.67,4.5,4.63,127196,0
+NFGC.US,D,20230428,000000,4.57,4.63,4.51,4.57,106049,0
+NFGC.US,D,20230501,000000,4.57,4.7,4.53,4.58,383897,0
+NFGC.US,D,20230502,000000,4.57,4.91,4.51,4.83,219686,0
+NFGC.US,D,20230503,000000,4.85,4.9495,4.78,4.84,229476,0
+NFGC.US,D,20230504,000000,4.84,5.145,4.84,5.14,345305,0
+NFGC.US,D,20230505,000000,5.1,5.1,4.9,5.05,187348,0
+NFGC.US,D,20230508,000000,4.99,5.05,4.83,4.93,157985,0
+NFGC.US,D,20230509,000000,4.99,4.99,4.8,4.87,105197,0
+NFGC.US,D,20230510,000000,4.88,4.93,4.76,4.83,170267,0
+NFGC.US,D,20230511,000000,4.81,4.84,4.66,4.71,218067,0
+NFGC.US,D,20230512,000000,4.73,4.73,4.56,4.61,120315,0
+NFGC.US,D,20230515,000000,4.58,4.69,4.46,4.52,236919,0
+NFGC.US,D,20230516,000000,4.52,4.6,4.25,4.35,249871,0
+NFGC.US,D,20230517,000000,4.37,4.48,4.28,4.45,152338,0
+NFGC.US,D,20230518,000000,4.41,4.41,4.17,4.23,231087,0
+NFGC.US,D,20230519,000000,4.16,4.39,4.16,4.39,181448,0
+NFGC.US,D,20230522,000000,4.34,4.54,4.34,4.48,157981,0
+NFGC.US,D,20230523,000000,4.45,4.56,4.4,4.43,86772,0
+NFGC.US,D,20230524,000000,4.49,4.49,4.2,4.29,197476,0
+NFGC.US,D,20230525,000000,4.25,4.2501,4.1,4.19,189795,0
+NFGC.US,D,20230526,000000,4.19,4.2399,4.12,4.15,149143,0
+NFGC.US,D,20230530,000000,4.13,4.31,4.1,4.24,121548,0
+NFGC.US,D,20230531,000000,4.31,4.47,4.16,4.46,236991,0
+NFGC.US,D,20230601,000000,4.46,4.57,4.4,4.53,150055,0
+NFGC.US,D,20230602,000000,4.53,4.55,4.3213,4.44,143337,0
+NFGC.US,D,20230605,000000,4.42,5.03,4.42,4.96,703393,0
+NFGC.US,D,20230606,000000,5.1,5.1,4.83,4.92,340027,0
+NFGC.US,D,20230607,000000,4.88,4.9,4.66,4.75,369308,0
+NFGC.US,D,20230608,000000,4.84,4.88,4.74,4.78,313524,0
+NFGC.US,D,20230609,000000,4.77,4.78,4.62,4.67,160091,0
+NFGC.US,D,20230612,000000,4.65,4.67,4.6,4.64,147295,0
+NFGC.US,D,20230613,000000,4.62,4.73,4.62,4.67,269290,0
+NFGC.US,D,20230614,000000,4.67,4.73,4.6264,4.71,201588,0
+NFGC.US,D,20230615,000000,4.68,4.93,4.64,4.93,436408,0
+NFGC.US,D,20230616,000000,4.92,5.04,4.82,4.86,289606,0
+NFGC.US,D,20230620,000000,4.82,4.84,4.61,4.68,354484,0
+NFGC.US,D,20230621,000000,4.68,4.72,4.61,4.7,169897,0
+NFGC.US,D,20230622,000000,4.71,4.76,4.67,4.7,218829,0
+NFGC.US,D,20230623,000000,4.79,4.83,4.64,4.74,229698,0
+NFGC.US,D,20230626,000000,4.78,4.78,4.68,4.76,76452,0
+NFGC.US,D,20230627,000000,4.76,4.8099,4.58,4.71,278842,0
+NFGC.US,D,20230628,000000,4.71,4.73,4.61,4.69,192716,0
+NFGC.US,D,20230629,000000,4.67,4.74,4.58,4.74,180830,0
+NFGC.US,D,20230630,000000,4.73,4.95,4.68,4.95,383352,0
+NFGC.US,D,20230703,000000,5,5.15,4.98,5.07,276191,0
+NFGC.US,D,20230705,000000,5.16,5.16,4.97,5,292956,0
+NFGC.US,D,20230706,000000,5,5,4.79,4.82,289458,0
+NFGC.US,D,20230707,000000,4.85,4.985,4.85,4.92,346121,0
+NFGC.US,D,20230710,000000,4.92,5.03,4.86,4.95,229680,0
+NFGC.US,D,20230711,000000,4.95,5.13,4.95,5.07,267758,0
+NFGC.US,D,20230712,000000,5.15,5.26,5.13,5.25,398708,0
+NFGC.US,D,20230713,000000,5.26,5.27,5.12,5.17,238543,0
+NFGC.US,D,20230714,000000,5.15,5.185,4.99,5.03,272836,0
+NFGC.US,D,20230717,000000,5.03,5.045,4.92,4.98,178245,0
+NFGC.US,D,20230718,000000,5.04,5.1,5.002,5.01,279161,0
+NFGC.US,D,20230719,000000,5.02,5.17,5,5.02,364171,0
+NFGC.US,D,20230720,000000,4.97,5.0811,4.86,4.96,326780,0
+NFGC.US,D,20230721,000000,4.94,4.99,4.81,4.81,222635,0
+NFGC.US,D,20230724,000000,4.92,4.92,4.75,4.77,308304,0
+NFGC.US,D,20230725,000000,4.79,4.79,4.65,4.7,259278,0
+NFGC.US,D,20230726,000000,4.75,4.75,4.61,4.66,311431,0
+NFGC.US,D,20230727,000000,4.65,4.65,4.46,4.47,355702,0
+NFGC.US,D,20230728,000000,4.5,4.6,4.41,4.55,297067,0
+NFGC.US,D,20230731,000000,4.61,4.815,4.56,4.79,235194,0
+NFGC.US,D,20230801,000000,4.72,4.72,4.47,4.49,421812,0
+NFGC.US,D,20230802,000000,4.54,4.55,4.41,4.44,324896,0
+NFGC.US,D,20230803,000000,4.5,4.52,4.415,4.44,171096,0
+NFGC.US,D,20230804,000000,4.5,4.5,4.35,4.38,425163,0
+NFGC.US,D,20230807,000000,4.39,4.39,4.2001,4.31,153506,0
+NFGC.US,D,20230808,000000,4.24,4.345,4.24,4.33,132025,0
+NFGC.US,D,20230809,000000,4.38,4.43,4.3,4.31,295275,0
+NFGC.US,D,20230810,000000,4.37,4.37,4.27,4.3,187721,0
+NFGC.US,D,20230811,000000,4.29,4.4,4.245,4.4,334797,0
+NFGC.US,D,20230814,000000,4.4,4.48,4.28,4.47,178254,0
+NFGC.US,D,20230815,000000,4.55,4.56,4.3901,4.43,265838,0
+NFGC.US,D,20230816,000000,4.45,4.47,4.34,4.38,120718,0
+NFGC.US,D,20230817,000000,4.4,4.5,4.38,4.45,321228,0
+NFGC.US,D,20230818,000000,4.43,4.48,4.3501,4.43,168661,0
+NFGC.US,D,20230821,000000,4.42,4.5,4.33,4.46,220026,0
+NFGC.US,D,20230822,000000,4.5,4.5,4.42,4.48,286750,0
+NFGC.US,D,20230823,000000,4.48,4.63,4.46,4.56,400168,0
+NFGC.US,D,20230824,000000,4.52,4.57,4.38,4.47,221730,0
+NFGC.US,D,20230825,000000,4.43,4.5,4.24,4.3,251308,0
+NFGC.US,D,20230828,000000,4.3,4.55,4.3,4.55,351313,0
+NFGC.US,D,20230829,000000,4.58,4.58,4.41,4.52,462369,0
+NFGC.US,D,20230830,000000,4.61,4.61,4.365,4.39,355116,0
+NFGC.US,D,20230831,000000,4.38,4.4172,4.3101,4.39,158373,0
+NFGC.US,D,20230901,000000,4.49,4.4999,4.32,4.32,248155,0
+NFGC.US,D,20230905,000000,4.35,4.3795,4.275,4.31,260599,0
+NFGC.US,D,20230906,000000,4.26,4.3196,4.13,4.15,223035,0
+NFGC.US,D,20230907,000000,4.17,4.18,4.12,4.16,104756,0
+NFGC.US,D,20230908,000000,4.2,4.2499,4.165,4.18,143424,0
+NFGC.US,D,20230911,000000,4.2,4.3,4.18,4.19,130572,0
+NFGC.US,D,20230912,000000,4.19,4.23,4.13,4.16,157423,0
+NFGC.US,D,20230913,000000,4.17,4.34,4.17,4.3,249517,0
+NFGC.US,D,20230914,000000,4.31,4.455,4.275,4.44,333312,0
+NFGC.US,D,20230915,000000,4.49,4.54,4.39,4.4,345821,0
+NFGC.US,D,20230918,000000,4.45,4.47,4.37,4.47,157880,0
+NFGC.US,D,20230919,000000,4.47,4.48,4.31,4.4,155805,0
+NFGC.US,D,20230920,000000,4.42,4.5,4.36,4.38,213113,0
+NFGC.US,D,20230921,000000,4.35,4.36,4.24,4.3,173909,0
+NFGC.US,D,20230922,000000,4.35,4.35,4.18,4.2,249440,0
+NFGC.US,D,20230925,000000,4.21,4.3299,4.19,4.23,322275,0
+NFGC.US,D,20230926,000000,4.24,4.24,4.13,4.17,200458,0
+NFGC.US,D,20230927,000000,4.12,4.13,4.04,4.09,257672,0
+NFGC.US,D,20230928,000000,4.09,4.18,4.06,4.18,91191,0
+NFGC.US,D,20230929,000000,4.24,4.31,4.1199,4.17,199778,0
+NFGC.US,D,20231002,000000,4.15,4.15,3.9,3.9,307348,0
+NFGC.US,D,20231003,000000,3.92,3.97,3.85,3.88,332546,0
+NFGC.US,D,20231004,000000,3.89,3.89,3.75,3.8,248523,0
+NFGC.US,D,20231005,000000,3.8,3.88,3.78,3.86,158822,0
+NFGC.US,D,20231006,000000,3.95,4.1,3.84,4.07,269742,0
+NFGC.US,D,20231009,000000,4.15,4.25,4.025,4.1,163825,0
+NFGC.US,D,20231010,000000,4.08,4.12,4.005,4.06,127243,0
+NFGC.US,D,20231011,000000,4.07,4.14,4.015,4.07,101232,0
+NFGC.US,D,20231012,000000,4.09,4.14,3.93,3.98,191073,0
+NFGC.US,D,20231013,000000,4.08,4.27,4.08,4.2,322969,0
+NFGC.US,D,20231016,000000,4.18,4.24,4.13,4.22,132791,0
+NFGC.US,D,20231017,000000,4.23,4.3,4.15,4.26,119915,0
+NFGC.US,D,20231018,000000,4.33,4.39,4.22,4.24,195363,0
+NFGC.US,D,20231019,000000,4.26,4.3,4.2,4.25,117646,0
+NFGC.US,D,20231020,000000,4.27,4.41,4.26,4.32,270649,0
+NFGC.US,D,20231023,000000,4.33,4.42,4.23,4.35,180419,0
+NFGC.US,D,20231024,000000,4.34,4.425,4.29,4.41,148853,0
+NFGC.US,D,20231025,000000,4.44,4.6,4.26,4.26,361610,0
+NFGC.US,D,20231026,000000,4.27,4.29,4.06,4.12,249485,0
+NFGC.US,D,20231027,000000,4.1,4.27,4.05,4.27,183715,0
+NFGC.US,D,20231030,000000,4.3,4.37,4.235,4.31,200777,0
+NFGC.US,D,20231031,000000,3.7,3.77,3.61,3.76,1180371,0
+NFGC.US,D,20231101,000000,3.8,3.8,3.61,3.71,425326,0
+NFGC.US,D,20231102,000000,3.71,3.755,3.62,3.71,247571,0
+NFGC.US,D,20231103,000000,3.8,3.82,3.75,3.81,500908,0
+NFGC.US,D,20231106,000000,3.84,3.84,3.71,3.74,171983,0
+NFGC.US,D,20231107,000000,3.7,3.71,3.59,3.7,190926,0
+NFGC.US,D,20231108,000000,3.65,3.72,3.63,3.65,147821,0
+NFGC.US,D,20231109,000000,3.65,3.7179,3.57,3.6,132146,0
+NFGC.US,D,20231110,000000,3.7,3.7,3.42,3.49,353107,0
+NFGC.US,D,20231113,000000,3.53,3.53,3.38,3.45,302690,0
+NFGC.US,D,20231114,000000,3.56,3.63,3.51,3.61,339959,0
+NFGC.US,D,20231115,000000,3.59,3.69,3.47,3.51,236374,0
+NFGC.US,D,20231116,000000,3.7,3.7,3.54,3.64,404957,0
+NFGC.US,D,20231117,000000,3.68,3.69,3.57,3.59,201002,0
+NFGC.US,D,20231120,000000,3.54,3.609,3.52,3.6,117726,0
+NFGC.US,D,20231121,000000,3.63,3.755,3.63,3.67,210355,0
+NFGC.US,D,20231122,000000,3.71,3.73,3.61,3.62,139397,0
+NFGC.US,D,20231124,000000,3.64,3.7221,3.64,3.68,102473,0
+NFGC.US,D,20231127,000000,3.68,3.73,3.6,3.65,239048,0
+NFGC.US,D,20231128,000000,3.7,3.89,3.66,3.89,316977,0
+NFGC.US,D,20231129,000000,3.88,3.905,3.75,3.78,390665,0
+NFGC.US,D,20231130,000000,3.82,3.82,3.7,3.74,169462,0
+NFGC.US,D,20231201,000000,3.7,3.825,3.63,3.8,356318,0
+NFGC.US,D,20231204,000000,3.8,3.8,3.64,3.74,378262,0
+NFGC.US,D,20231205,000000,3.69,3.69,3.55,3.59,264619,0
+NFGC.US,D,20231206,000000,3.6,3.68,3.55,3.55,133117,0
+NFGC.US,D,20231207,000000,3.6,3.62,3.5,3.55,172908,0
+NFGC.US,D,20231208,000000,3.49,3.52,3.43,3.52,218628,0
+NFGC.US,D,20231211,000000,3.49,3.55,3.4207,3.52,177966,0
+NFGC.US,D,20231212,000000,3.55,3.55,3.325,3.35,315033,0
+NFGC.US,D,20231213,000000,3.37,3.62,3.34,3.59,343053,0
+NFGC.US,D,20231214,000000,3.63,3.73,3.56,3.57,322139,0
+NFGC.US,D,20231215,000000,3.56,3.565,3.47,3.55,263391,0
+NFGC.US,D,20231218,000000,3.51,3.55,3.46,3.5,274401,0
+NFGC.US,D,20231219,000000,3.49,3.655,3.49,3.64,234804,0
+NFGC.US,D,20231220,000000,3.62,3.63,3.49,3.5,203259,0
+NFGC.US,D,20231221,000000,3.32,3.565,3.32,3.48,376155,0
+NFGC.US,D,20231222,000000,3.54,3.6872,3.5,3.5,288730,0
+NFGC.US,D,20231226,000000,3.55,3.58,3.47,3.54,264448,0
+NFGC.US,D,20231227,000000,3.55,3.605,3.5201,3.58,342540,0
+NFGC.US,D,20231228,000000,3.55,3.6,3.52,3.52,278008,0
+NFGC.US,D,20231229,000000,3.5,3.56,3.46,3.5,176884,0
+NFGC.US,D,20240102,000000,3.53,3.55,3.395,3.41,284447,0
+NFGC.US,D,20240103,000000,3.38,3.45,3.33,3.38,214034,0
+NFGC.US,D,20240104,000000,3.39,3.56,3.355,3.56,389326,0
+NFGC.US,D,20240105,000000,3.54,3.66,3.4801,3.52,338651,0
+NFGC.US,D,20240108,000000,3.47,3.505,3.42,3.45,153454,0
+NFGC.US,D,20240109,000000,3.45,3.45,3.3601,3.38,97184,0
+NFGC.US,D,20240110,000000,3.39,3.418,3.35,3.38,239261,0
+NFGC.US,D,20240111,000000,3.37,3.48,3.2566,3.3,212936,0
+NFGC.US,D,20240112,000000,3.37,3.45,3.31,3.31,168263,0
+NFGC.US,D,20240116,000000,3.31,3.31,3.18,3.22,273719,0
+NFGC.US,D,20240117,000000,3.16,3.18,3.1,3.14,248319,0
+NFGC.US,D,20240118,000000,3.18,3.18,3.0601,3.12,192284,0
+NFGC.US,D,20240119,000000,3.12,3.13,3.03,3.11,191341,0
+NFGC.US,D,20240122,000000,3.1,3.1145,3.03,3.06,132110,0
+NFGC.US,D,20240123,000000,3.09,3.16,3.051,3.15,169588,0
+NFGC.US,D,20240124,000000,3.18,3.2,3.04,3.07,158890,0
+NFGC.US,D,20240125,000000,3.07,3.1,3.02,3.08,155000,0
+NFGC.US,D,20240126,000000,3.1,3.16,3.09,3.12,165723,0
+NFGC.US,D,20240129,000000,3.12,3.19,3.1,3.19,179456,0
+NFGC.US,D,20240130,000000,3.23,3.2382,3.14,3.2,213133,0
+NFGC.US,D,20240131,000000,3.22,3.33,3.195,3.22,174403,0
+NFGC.US,D,20240201,000000,3.25,3.42,3.235,3.42,206669,0
+NFGC.US,D,20240202,000000,3.37,3.37,3.18,3.26,198217,0
+NFGC.US,D,20240205,000000,3.26,3.26,3.16,3.22,204901,0
+NFGC.US,D,20240206,000000,3.27,3.32,3.2,3.31,242897,0
+NFGC.US,D,20240207,000000,3.32,3.345,3.245,3.32,183382,0
+NFGC.US,D,20240208,000000,3.29,3.315,3.24,3.25,149123,0
+NFGC.US,D,20240209,000000,3.23,3.275,3.1909,3.22,152336,0
+NFGC.US,D,20240212,000000,3.2,3.37,3.2,3.34,248429,0
+NFGC.US,D,20240213,000000,3.35,3.35,3.16,3.24,390524,0
+NFGC.US,D,20240214,000000,3.25,3.25,3.16,3.25,160600,0
+NFGC.US,D,20240215,000000,3.3,3.4,3.27,3.37,207896,0
+NFGC.US,D,20240216,000000,3.37,3.47,3.36,3.4,311443,0
+NFGC.US,D,20240220,000000,3.4,3.4,3.29,3.29,122368,0
+NFGC.US,D,20240221,000000,3.28,3.29,3.2,3.23,120859,0
+NFGC.US,D,20240222,000000,3.22,3.23,3.12,3.12,254444,0
+NFGC.US,D,20240223,000000,3.13,3.2,3.07,3.17,225705,0
+NFGC.US,D,20240226,000000,3.13,3.1801,3.12,3.12,166410,0
+NFGC.US,D,20240227,000000,3.15,3.1799,3.09,3.09,152728,0
+NFGC.US,D,20240228,000000,3.1,3.11,3.04,3.05,244740,0
+NFGC.US,D,20240229,000000,3.13,3.19,3.05,3.07,212350,0
+NFGC.US,D,20240301,000000,3.11,3.21,3.03,3.21,295336,0
+NFGC.US,D,20240304,000000,3.27,3.37,3.2,3.36,552886,0
+NFGC.US,D,20240305,000000,3.4,3.47,3.32,3.38,326420,0
+NFGC.US,D,20240306,000000,3.38,3.5,3.37,3.44,345838,0
+NFGC.US,D,20240307,000000,3.53,3.56,3.41,3.47,480554,0
+NFGC.US,D,20240308,000000,3.52,3.56,3.4,3.52,439405,0
+NFGC.US,D,20240311,000000,3.56,3.71,3.51,3.59,685192,0
+NFGC.US,D,20240312,000000,3.6,3.6,3.4,3.59,286110,0
+NFGC.US,D,20240313,000000,3.67,3.86,3.6,3.77,637749,0
+NFGC.US,D,20240314,000000,3.76,3.76,3.65,3.71,329078,0
+NFGC.US,D,20240315,000000,3.66,3.7099,3.61,3.64,210534,0
+NFGC.US,D,20240318,000000,3.66,3.66,3.48,3.56,236100,0
+NFGC.US,D,20240319,000000,3.55,3.55,3.435,3.47,159733,0
+NFGC.US,D,20240320,000000,3.43,3.62,3.42,3.55,310336,0
+NFGC.US,D,20240321,000000,3.6,3.635,3.46,3.5,223635,0
+NFGC.US,D,20240322,000000,3.5,3.5,3.38,3.43,223010,0
+NFGC.US,D,20240325,000000,3.46,3.52,3.32,3.32,310521,0
+NFGC.US,D,20240326,000000,3.36,3.44,3.31,3.36,202518,0
+NFGC.US,D,20240327,000000,3.37,3.56,3.35,3.52,316809,0
+NFGC.US,D,20240328,000000,3.54,3.7,3.51,3.7,411038,0
+NFGC.US,D,20240401,000000,3.78,3.8,3.63,3.65,337333,0
+NFGC.US,D,20240402,000000,3.66,3.71,3.61,3.67,268589,0
+NFGC.US,D,20240403,000000,3.66,3.74,3.61,3.74,349745,0
+NFGC.US,D,20240404,000000,3.7,3.73,3.6028,3.63,280765,0
+NFGC.US,D,20240405,000000,3.65,3.93,3.56,3.9,749237,0
+NFGC.US,D,20240408,000000,4,4.13,3.93,3.98,881938,0
+NFGC.US,D,20240409,000000,4.06,4.07,3.9,3.9,800871,0
+NFGC.US,D,20240410,000000,3.85,3.91,3.79,3.86,395245,0
+NFGC.US,D,20240411,000000,3.91,3.91,3.72,3.87,464656,0
+NFGC.US,D,20240412,000000,3.98,4.1492,3.83,3.88,720056,0
+NFGC.US,D,20240415,000000,3.98,4.08,3.6903,3.76,595312,0
+NFGC.US,D,20240416,000000,3.72,3.72,3.61,3.63,268761,0
+NFGC.US,D,20240417,000000,3.65,3.75,3.63,3.63,333970,0
+NFGC.US,D,20240418,000000,3.72,3.75,3.63,3.68,344202,0
+NFGC.US,D,20240419,000000,3.67,3.74,3.65,3.68,377404,0
+NFGC.US,D,20240422,000000,3.58,3.7,3.57,3.61,368660,0
+NFGC.US,D,20240423,000000,3.59,3.83,3.58,3.8,335492,0
+NFGC.US,D,20240424,000000,3.8,3.81,3.63,3.66,473180,0
+NFGC.US,D,20240425,000000,3.67,3.77,3.6396,3.71,245953,0
+NFGC.US,D,20240426,000000,3.75,3.76,3.68,3.75,272427,0
+NFGC.US,D,20240429,000000,3.79,3.79,3.7,3.73,276938,0
+NFGC.US,D,20240430,000000,3.65,3.675,3.52,3.56,262920,0
+NFGC.US,D,20240501,000000,3.57,3.6899,3.55,3.56,232667,0
+NFGC.US,D,20240502,000000,3.53,3.6,3.52,3.53,185900,0
+NFGC.US,D,20240503,000000,3.59,3.59,3.48,3.51,199156,0
+NFGC.US,D,20240506,000000,3.6,3.62,3.55,3.59,289157,0
+NFGC.US,D,20240507,000000,3.59,3.64,3.55,3.64,193366,0
+NFGC.US,D,20240508,000000,3.64,3.64,3.55,3.59,147103,0
+NFGC.US,D,20240509,000000,3.62,3.645,3.57,3.6,279286,0
+NFGC.US,D,20240510,000000,3.63,3.645,3.52,3.57,300572,0
+NFGC.US,D,20240513,000000,3.55,3.59,3.39,3.44,513864,0
+NFGC.US,D,20240514,000000,3.44,3.49,3.41,3.49,406024,0
+NFGC.US,D,20240515,000000,3.52,3.63,3.44,3.55,356000,0
+NFGC.US,D,20240516,000000,3.57,3.5999,3.52,3.57,163884,0
+NFGC.US,D,20240517,000000,3.58,3.785,3.57,3.78,444502,0
+NFGC.US,D,20240520,000000,3.83,4.07,3.8,4.03,485293,0
+NFGC.US,D,20240521,000000,4.04,4.04,3.77,3.86,407802,0
+NFGC.US,D,20240522,000000,3.8,3.8799,3.655,3.68,263442,0
+NFGC.US,D,20240523,000000,3.68,3.685,3.57,3.6,257773,0
+NFGC.US,D,20240524,000000,3.64,3.66,3.58,3.61,140096,0
+NFGC.US,D,20240528,000000,3.73,3.73,3.61,3.67,259191,0
+NFGC.US,D,20240529,000000,3.6,3.6101,3.545,3.56,258634,0
+NFGC.US,D,20240530,000000,3.55,3.62,3.5,3.52,343856,0
+NFGC.US,D,20240531,000000,3.54,3.5799,3.445,3.48,324049,0
+NFGC.US,D,20240603,000000,3.55,3.56,3.46,3.5,225280,0
+NFGC.US,D,20240604,000000,3.48,3.49,3.36,3.38,236709,0
+NFGC.US,D,20240605,000000,3.37,3.45,3.335,3.44,168401,0
+NFGC.US,D,20240606,000000,3.43,3.51,3.41,3.5,259279,0
+NFGC.US,D,20240607,000000,3.4,3.4,3.18,3.2,602391,0
+NFGC.US,D,20240610,000000,3.23,3.25,3.172,3.25,190339,0
+NFGC.US,D,20240611,000000,3.25,3.35,3.2,3.33,361358,0
+NFGC.US,D,20240612,000000,3.41,3.45,3.29,3.32,224451,0
+NFGC.US,D,20240613,000000,3.3,3.3,3.16,3.19,272456,0
+NFGC.US,D,20240614,000000,3.19,3.1999,3.08,3.14,353335,0
+NFGC.US,D,20240617,000000,3.1,3.23,3.1,3.16,291814,0
+NFGC.US,D,20240618,000000,3.2,3.22,3.1,3.14,205880,0
+NFGC.US,D,20240620,000000,3.15,3.15,3.07,3.15,372894,0
+NFGC.US,D,20240621,000000,3.15,3.15,3.03,3.09,409322,0
+NFGC.US,D,20240624,000000,3.13,3.159,2.98,3,479039,0
+NFGC.US,D,20240625,000000,2.99,2.99,2.79,2.82,655501,0
+NFGC.US,D,20240626,000000,2.77,2.92,2.77,2.92,230331,0
+NFGC.US,D,20240627,000000,2.93,2.9638,2.86,2.89,194314,0
+NFGC.US,D,20240628,000000,2.88,2.8805,2.8,2.83,243855,0
+NFGC.US,D,20240701,000000,2.86,2.8896,2.77,2.82,185005,0
+NFGC.US,D,20240702,000000,2.83,2.86,2.68,2.75,269923,0
+NFGC.US,D,20240703,000000,2.76,2.8696,2.71,2.74,440611,0
+NFGC.US,D,20240705,000000,2.79,2.94,2.78,2.9,615909,0
+NFGC.US,D,20240708,000000,2.88,2.92,2.71,2.8,671200,0
+NFGC.US,D,20240709,000000,2.79,2.8,2.72,2.76,394221,0
+NFGC.US,D,20240710,000000,2.78,3.078,2.78,3.04,667523,0
+NFGC.US,D,20240711,000000,3.15,3.24,3.0009,3.13,909113,0
+NFGC.US,D,20240712,000000,3.14,3.32,3.08,3.27,569421,0
+NFGC.US,D,20240715,000000,3.31,3.65,3.26,3.47,1258353,0
+NFGC.US,D,20240716,000000,3.5,3.57,3.44,3.46,479176,0
+NFGC.US,D,20240717,000000,3.43,3.43,3.2,3.2,856260,0
+NFGC.US,D,20240718,000000,3.24,3.24,2.93,3,951912,0
+NFGC.US,D,20240719,000000,2.95,2.95,2.78,2.85,1230654,0
+NFGC.US,D,20240722,000000,2.85,2.86,2.78,2.86,662122,0
+NFGC.US,D,20240723,000000,2.86,2.86,2.73,2.77,696957,0
+NFGC.US,D,20240724,000000,2.77,2.84,2.72,2.74,524197,0
+NFGC.US,D,20240725,000000,2.7,2.72,2.62,2.66,848479,0
+NFGC.US,D,20240726,000000,2.7,2.72,2.63,2.68,449212,0
+NFGC.US,D,20240729,000000,2.65,2.68,2.59,2.62,313590,0
+NFGC.US,D,20240730,000000,2.63,2.7,2.6,2.67,329812,0
+NFGC.US,D,20240731,000000,2.74,2.76,2.67,2.72,592323,0
+NFGC.US,D,20240801,000000,2.75,2.759,2.58,2.66,430425,0
+NFGC.US,D,20240802,000000,2.66,2.7,2.5,2.53,831846,0
+NFGC.US,D,20240805,000000,2.34,2.47,2.27,2.41,521904,0
+NFGC.US,D,20240806,000000,2.4,2.53,2.4,2.43,325809,0
+NFGC.US,D,20240807,000000,2.48,2.54,2.33,2.39,429429,0
+NFGC.US,D,20240808,000000,2.42,2.49,2.36,2.45,386274,0
+NFGC.US,D,20240809,000000,2.49,2.49,2.37,2.4,374687,0
+NFGC.US,D,20240812,000000,2.42,2.61,2.4,2.59,1152713,0
+NFGC.US,D,20240813,000000,2.64,2.71,2.5901,2.66,406326,0
+NFGC.US,D,20240814,000000,2.69,2.69,2.52,2.54,464493,0
+NFGC.US,D,20240815,000000,2.55,2.59,2.47,2.59,389142,0
+NFGC.US,D,20240816,000000,2.64,2.7899,2.59,2.77,730024,0
+NFGC.US,D,20240819,000000,2.73,3.055,2.7001,2.99,1028856,0
+NFGC.US,D,20240820,000000,3.19,3.19,2.93,2.99,607770,0
+NFGC.US,D,20240821,000000,2.98,3.1,2.895,3.07,446614,0
+NFGC.US,D,20240822,000000,2.98,3.07,2.865,2.93,602490,0
+NFGC.US,D,20240823,000000,2.94,3.07,2.91,2.99,416623,0
+NFGC.US,D,20240826,000000,3.01,3.02,2.855,2.93,390256,0
+NFGC.US,D,20240827,000000,2.85,2.87,2.74,2.78,568568,0
+NFGC.US,D,20240828,000000,2.73,2.7499,2.645,2.69,455924,0
+NFGC.US,D,20240829,000000,2.73,2.8,2.72,2.73,250599,0
+NFGC.US,D,20240830,000000,2.72,2.75,2.62,2.68,354246,0
+NFGC.US,D,20240903,000000,2.66,2.66,2.515,2.57,360288,0
+NFGC.US,D,20240904,000000,2.53,2.5989,2.51,2.57,189831,0
+NFGC.US,D,20240905,000000,2.6,2.6,2.54,2.59,290552,0
+NFGC.US,D,20240906,000000,2.6,2.6,2.43,2.47,355946,0
+NFGC.US,D,20240909,000000,2.5,2.5,2.4,2.43,351241,0
+NFGC.US,D,20240910,000000,2.44,2.58,2.415,2.55,215073,0
+NFGC.US,D,20240911,000000,2.51,2.62,2.5,2.59,366379,0
+NFGC.US,D,20240912,000000,2.6,2.735,2.6,2.68,722418,0
+NFGC.US,D,20240913,000000,2.73,2.855,2.73,2.83,481852,0
+NFGC.US,D,20240916,000000,2.82,2.84,2.74,2.76,270503,0
+NFGC.US,D,20240917,000000,2.73,2.78,2.68,2.75,425592,0
+NFGC.US,D,20240918,000000,2.78,2.89,2.67,2.67,675215,0
+NFGC.US,D,20240919,000000,2.75,2.76,2.41,2.56,1864647,0
+NFGC.US,D,20240920,000000,2.56,2.669,2.51,2.59,1042370,0
+NFGC.US,D,20240923,000000,2.57,2.655,2.53,2.53,703745,0
+NFGC.US,D,20240924,000000,2.53,2.82,2.52,2.77,917127,0
+NFGC.US,D,20240925,000000,2.8,2.83,2.67,2.7,575526,0
+NFGC.US,D,20240926,000000,2.75,2.795,2.72,2.77,431329,0
+NFGC.US,D,20240927,000000,2.78,2.78,2.58,2.6,687492,0
+NFGC.US,D,20240930,000000,2.61,2.61,2.5,2.53,472558,0
+NFGC.US,D,20241001,000000,2.59,2.65,2.55,2.64,584605,0
+NFGC.US,D,20241002,000000,2.64,2.665,2.55,2.56,313426,0
+NFGC.US,D,20241003,000000,2.55,2.6889,2.48,2.58,759453,0
+NFGC.US,D,20241004,000000,2.59,2.605,2.485,2.51,520205,0
+NFGC.US,D,20241007,000000,2.5,2.5,2.42,2.45,299645,0
+NFGC.US,D,20241008,000000,2.44,2.45,2.38,2.4,256548,0
+NFGC.US,D,20241009,000000,2.38,2.39,2.33,2.36,192216,0
+NFGC.US,D,20241010,000000,2.35,2.45,2.35,2.42,430547,0
+NFGC.US,D,20241011,000000,2.43,2.462,2.41,2.41,374814,0
+NFGC.US,D,20241014,000000,2.44,2.46,2.405,2.44,223401,0
+NFGC.US,D,20241015,000000,2.44,2.49,2.425,2.49,282199,0
+NFGC.US,D,20241016,000000,2.5,2.56,2.46,2.5,355569,0
+NFGC.US,D,20241017,000000,2.51,2.67,2.44,2.61,728416,0
+NFGC.US,D,20241018,000000,2.66,2.79,2.65,2.74,557123,0
+NFGC.US,D,20241021,000000,2.81,2.81,2.68,2.72,585389,0
+NFGC.US,D,20241022,000000,2.76,2.77,2.56,2.61,670543,0
+NFGC.US,D,20241023,000000,2.55,2.58,2.465,2.53,564317,0
+NFGC.US,D,20241024,000000,2.55,2.56,2.425,2.49,484079,0
+NFGC.US,D,20241025,000000,2.48,2.495,2.39,2.41,400816,0
+NFGC.US,D,20241028,000000,2.39,2.39,2.23,2.25,941472,0
+NFGC.US,D,20241029,000000,2.25,2.36,2.235,2.34,851576,0
+NFGC.US,D,20241030,000000,2.35,2.36,2.26,2.28,421817,0
+NFGC.US,D,20241031,000000,2.26,2.285,2.185,2.25,591869,0
+NFGC.US,D,20241101,000000,2.29,2.31,2.205,2.26,288456,0
+NFGC.US,D,20241104,000000,2.27,2.3,2.23,2.25,318164,0
+NFGC.US,D,20241105,000000,2.26,2.28,2.215,2.23,200686,0
+NFGC.US,D,20241106,000000,2.18,2.19,2.08,2.12,770881,0
+NFGC.US,D,20241107,000000,2.21,2.44,2.12,2.37,1049362,0
+NFGC.US,D,20241108,000000,2.36,2.38,2.135,2.2,739436,0
+NFGC.US,D,20241111,000000,2.12,2.13,2.03,2.07,527637,0
+NFGC.US,D,20241112,000000,2.025,2.03,1.91,1.97,910179,0
+NFGC.US,D,20241113,000000,1.99,1.9984,1.845,1.86,657403,0
+NFGC.US,D,20241114,000000,1.835,1.94,1.83,1.89,574143,0
+NFGC.US,D,20241115,000000,1.88,1.92,1.85,1.86,495348,0
+NFGC.US,D,20241118,000000,1.8801,1.965,1.84,1.85,525114,0
+NFGC.US,D,20241119,000000,1.86,1.88,1.76,1.78,710371,0
+NFGC.US,D,20241120,000000,1.74,1.75,1.59,1.65,1601088,0
+NFGC.US,D,20241121,000000,1.65,1.675,1.51,1.62,1260406,0
+NFGC.US,D,20241122,000000,1.66,1.68,1.6,1.64,526555,0
+NFGC.US,D,20241125,000000,1.6141,1.65,1.57,1.65,681422,0
+NFGC.US,D,20241126,000000,1.66,1.72,1.6144,1.66,465721,0
+NFGC.US,D,20241127,000000,1.69,1.8,1.66,1.77,574157,0
+NFGC.US,D,20241129,000000,1.79,1.879,1.78,1.81,432246,0
+NFGC.US,D,20241202,000000,1.88,1.88,1.72,1.75,347056,0
+NFGC.US,D,20241203,000000,1.77,1.865,1.74,1.76,585711,0
+NFGC.US,D,20241204,000000,1.8,1.8,1.73,1.75,363448,0
+NFGC.US,D,20241205,000000,1.75,1.77,1.68,1.7,371848,0
+NFGC.US,D,20241206,000000,1.68,1.7,1.62,1.64,265598,0
+NFGC.US,D,20241209,000000,1.67,1.7989,1.665,1.74,630849,0
+NFGC.US,D,20241210,000000,1.77,1.79,1.705,1.72,328410,0
+NFGC.US,D,20241211,000000,1.7,1.79,1.7,1.77,302058,0
+NFGC.US,D,20241212,000000,1.75,1.77,1.66,1.67,570866,0
+NFGC.US,D,20241213,000000,1.67,1.71,1.595,1.62,578547,0
+NFGC.US,D,20241216,000000,1.62,1.639,1.57,1.61,328524,0
+NFGC.US,D,20241217,000000,1.6,1.61,1.562,1.58,287562,0
+NFGC.US,D,20241218,000000,1.595,1.64,1.52,1.54,622583,0
+NFGC.US,D,20241219,000000,1.56,1.605,1.54,1.56,447133,0
+NFGC.US,D,20241220,000000,1.59,1.7,1.59,1.63,613417,0
+NFGC.US,D,20241223,000000,1.63,1.65,1.55,1.6,379228,0
+NFGC.US,D,20241224,000000,1.6,1.66,1.57,1.61,232505,0
+NFGC.US,D,20241226,000000,1.63,1.71,1.62,1.69,306741,0
+NFGC.US,D,20241227,000000,1.67,1.75,1.62,1.75,372020,0
+NFGC.US,D,20241230,000000,1.68,1.75,1.66,1.68,408526,0
+NFGC.US,D,20241231,000000,1.7,1.82,1.7,1.82,528484,0
+NFGC.US,D,20250102,000000,1.86,1.959,1.85,1.93,414804,0
+NFGC.US,D,20250103,000000,1.97,1.97,1.81,1.87,392864,0
+NFGC.US,D,20250106,000000,1.89,1.895,1.76,1.82,248374,0
+NFGC.US,D,20250107,000000,1.87,1.93,1.78,1.82,321002,0
+NFGC.US,D,20250108,000000,1.79,1.905,1.77,1.89,389392,0
+NFGC.US,D,20250110,000000,1.94,1.965,1.8467,1.86,436186,0
+NFGC.US,D,20250113,000000,1.8499,1.8499,1.745,1.78,339917,0
+NFGC.US,D,20250114,000000,1.8,1.8,1.715,1.78,332594,0
+NFGC.US,D,20250115,000000,1.7304,1.78,1.69,1.72,380178,0
+NFGC.US,D,20250116,000000,1.72,1.759,1.715,1.73,207193,0
+NFGC.US,D,20250117,000000,1.69,1.725,1.682,1.71,224307,0
+NFGC.US,D,20250121,000000,1.76,1.82,1.72,1.77,405736,0
+NFGC.US,D,20250122,000000,1.79,1.83,1.75,1.77,348994,0
+NFGC.US,D,20250123,000000,1.75,1.75,1.675,1.73,237543,0
+NFGC.US,D,20250124,000000,1.75,1.805,1.74,1.79,365973,0
+NFGC.US,D,20250127,000000,1.78,1.8,1.6701,1.72,359823,0
+NFGC.US,D,20250128,000000,1.7399,1.7399,1.67,1.7,276841,0
+NFGC.US,D,20250129,000000,1.68,1.695,1.61,1.63,374264,0
+NFGC.US,D,20250130,000000,1.65,1.795,1.64,1.76,769694,0
+NFGC.US,D,20250131,000000,1.76,1.78,1.67,1.69,363410,0
+NFGC.US,D,20250203,000000,1.69,1.7,1.61,1.66,352295,0
+NFGC.US,D,20250204,000000,1.7,1.75,1.66,1.75,283314,0
+NFGC.US,D,20250205,000000,1.77,1.83,1.75,1.8,672250,0
+NFGC.US,D,20250206,000000,1.76,1.8,1.6701,1.69,681866,0
+NFGC.US,D,20250207,000000,1.7,1.75,1.67,1.73,873906,0
+NFGC.US,D,20250210,000000,1.76,1.82,1.7367,1.82,1171614,0
+NFGC.US,D,20250211,000000,1.87,1.88,1.76,1.87,1070919,0
+NFGC.US,D,20250212,000000,1.88,1.92,1.8116,1.87,474486,0
+NFGC.US,D,20250213,000000,1.88,1.9099,1.82,1.85,695391,0
+NFGC.US,D,20250214,000000,1.87,1.878,1.715,1.73,466813,0
+NFGC.US,D,20250218,000000,1.77,1.86,1.71,1.83,657719,0
+NFGC.US,D,20250219,000000,1.81,1.83,1.77,1.8,282408,0
+NFGC.US,D,20250220,000000,1.83,1.94,1.813,1.9,647002,0
+NFGC.US,D,20250221,000000,1.91,1.92,1.79,1.81,712947,0
+NFGC.US,D,20250224,000000,1.85,1.85,1.77,1.79,483180,0
+NFGC.US,D,20250225,000000,1.8,1.895,1.75,1.84,713914,0
+NFGC.US,D,20250226,000000,1.85,2,1.82,1.93,1004184,0
+NFGC.US,D,20250227,000000,1.91,1.92,1.82,1.83,450123,0
+NFGC.US,D,20250228,000000,1.83,1.86,1.76,1.86,599667,0
+NFGC.US,D,20250303,000000,1.9,1.9444,1.66,1.73,1154599,0
+NFGC.US,D,20250304,000000,1.77,1.77,1.63,1.68,921447,0
+NFGC.US,D,20250305,000000,1.69,1.77,1.645,1.77,652037,0
+NFGC.US,D,20250306,000000,1.7601,1.81,1.745,1.81,586269,0
+NFGC.US,D,20250307,000000,1.79,1.805,1.71,1.74,657423,0
+NFGC.US,D,20250310,000000,1.73,1.75,1.63,1.65,671156,0
+NFGC.US,D,20250311,000000,1.6796,1.75,1.67,1.75,456714,0
+NFGC.US,D,20250312,000000,1.74,1.775,1.73,1.75,615077,0
+NFGC.US,D,20250313,000000,1.74,1.86,1.74,1.83,1092940,0
+NFGC.US,D,20250314,000000,1.85,1.87,1.7715,1.83,572614,0
+NFGC.US,D,20250317,000000,1.8457,1.85,1.8,1.83,564545,0
+NFGC.US,D,20250318,000000,1.85,1.88,1.78,1.81,1075264,0
+NFGC.US,D,20250319,000000,1.82,1.82,1.72,1.76,726641,0
+NFGC.US,D,20250320,000000,1.72,1.73,1.7,1.73,465804,0
+NFGC.US,D,20250321,000000,1.71,1.7267,1.67,1.69,1143825,0
+NFGC.US,D,20250324,000000,1.7,1.74,1.56,1.59,936824,0
+NFGC.US,D,20250325,000000,1.175,1.28,1.08,1.12,7030663,0
+NFGC.US,D,20250326,000000,1.12,1.1292,1.02,1.04,3088851,0
+NFGC.US,D,20250327,000000,1.04,1.155,0.9631,1.15,2893530,0
+NFGC.US,D,20250328,000000,1.175,1.345,1.16,1.19,4023545,0
+NFGC.US,D,20250331,000000,1.23,1.25,1.15,1.2,1339740,0
+NFGC.US,D,20250401,000000,1.2,1.2,1.08,1.1,928937,0
+NFGC.US,D,20250402,000000,1.12,1.13,1.01,1.04,1098701,0
+NFGC.US,D,20250403,000000,1.01,1.07,0.9777,1.07,950828,0
+NFGC.US,D,20250404,000000,1.05,1.05,0.96,0.9991,749465,0
+NFGC.US,D,20250407,000000,0.9498,1.04,0.9257,0.97,802322,0
+NFGC.US,D,20250408,000000,1.03,1.05,0.96,0.9715,595646,0
+NFGC.US,D,20250409,000000,1,1.14,0.99,1.09,1140815,0
+NFGC.US,D,20250410,000000,1.145,1.19,1.11,1.14,676040,0
+NFGC.US,D,20250411,000000,1.18,1.24,1.0702,1.14,1191812,0
+NFGC.US,D,20250414,000000,1.15,1.16,1.09,1.13,684478,0
+NFGC.US,D,20250415,000000,1.12,1.18,1.08,1.18,665364,0
+NFGC.US,D,20250416,000000,1.245,1.32,1.23,1.27,1695783,0
+NFGC.US,D,20250417,000000,1.26,1.27,1.16,1.18,820870,0
+NFGC.US,D,20250421,000000,1.21,1.255,1.14,1.22,872466,0
+NFGC.US,D,20250422,000000,1.24,1.24,1.14,1.17,913184,0
+NFGC.US,D,20250423,000000,1.12,1.14,1.0848,1.11,1011600,0
+NFGC.US,D,20250424,000000,1.13,1.16,1.09,1.15,712797,0
+NFGC.US,D,20250425,000000,1.11,1.135,1.1,1.12,343757,0
+NFGC.US,D,20250428,000000,1.12,1.2,1.11,1.17,1039599,0
+NFGC.US,D,20250429,000000,1.15,1.16,1.09,1.1,410318,0
+NFGC.US,D,20250430,000000,1.1,1.12,1.09,1.09,555305,0
+NFGC.US,D,20250501,000000,1.075,1.14,1.069,1.14,425591,0
+NFGC.US,D,20250502,000000,1.15,1.17,1.11,1.14,290906,0
+NFGC.US,D,20250505,000000,1.17,1.22,1.135,1.18,745402,0
+NFGC.US,D,20250506,000000,1.18,1.2011,1.15,1.19,1169625,0
+NFGC.US,D,20250507,000000,1.17,1.22,1.1546,1.2,513299,0
+NFGC.US,D,20250508,000000,1.19,1.27,1.18,1.26,771207,0
+NFGC.US,D,20250509,000000,1.27,1.31,1.24,1.29,676683,0
+NFGC.US,D,20250512,000000,1.25,1.29,1.18,1.21,754577,0
+NFGC.US,D,20250513,000000,1.22,1.25,1.145,1.17,325845,0
+NFGC.US,D,20250514,000000,1.135,1.1398,1.09,1.12,523072,0
+NFGC.US,D,20250515,000000,1.13,1.19,1.111,1.19,592564,0
+NFGC.US,D,20250516,000000,1.178,1.21,1.15,1.19,392740,0
+NFGC.US,D,20250519,000000,1.215,1.32,1.1901,1.31,1034082,0
+NFGC.US,D,20250520,000000,1.305,1.32,1.23,1.25,977122,0
+NFGC.US,D,20250521,000000,1.26,1.27,1.2,1.22,1191468,0
+NFGC.US,D,20250527,000000,1.275,1.35,1.25,1.3,11578737,0
+NFGC.US,D,20250528,000000,1.355,1.52,1.3,1.46,6348517,0
+NFGC.US,D,20250530,000000,1.53,1.66,1.52,1.6,2250354,0
+NFGC.US,D,20250602,000000,1.6743,1.735,1.6,1.65,3304354,0
+NFGC.US,D,20250603,000000,1.595,1.61,1.515,1.54,2605858,0
+NFGC.US,D,20250604,000000,1.51,1.545,1.435,1.52,2320964,0
+NFGC.US,D,20250605,000000,1.53,1.61,1.48,1.49,2029735,0
+NFGC.US,D,20250606,000000,1.51,1.53,1.46,1.49,835298,0
+NFGC.US,D,20250609,000000,1.51,1.53,1.48,1.52,793833,0
+NFGC.US,D,20250610,000000,1.52,1.53,1.48,1.48,588764,0
+NFGC.US,D,20250611,000000,1.5,1.505,1.45,1.48,573654,0
+NFGC.US,D,20250612,000000,1.49,1.54,1.47,1.54,1075309,0
+NFGC.US,D,20250613,000000,1.54,1.555,1.49,1.52,729953,0
+NFGC.US,D,20250616,000000,1.52,1.53,1.47,1.48,586456,0
+NFGC.US,D,20250617,000000,1.5,1.5,1.435,1.44,372995,0
+NFGC.US,D,20250618,000000,1.44,1.465,1.42,1.43,482577,0
+NFGC.US,D,20250620,000000,1.45,1.5389,1.45,1.5,745765,0
+NFGC.US,D,20250623,000000,1.52,1.6,1.51,1.56,1090514,0
+NFGC.US,D,20250624,000000,1.5402,1.56,1.46,1.47,892735,0
+NFGC.US,D,20250625,000000,1.47,1.4799,1.43,1.45,499477,0
+NFGC.US,D,20250626,000000,1.4896,1.5,1.45,1.5,476417,0
+NFGC.US,D,20250627,000000,1.46,1.47,1.39,1.41,744215,0
+NFGC.US,D,20250630,000000,1.42,1.435,1.39,1.42,549208,0
+NFGC.US,D,20250701,000000,1.415,1.43,1.4,1.42,306535,0
+NFGC.US,D,20250702,000000,1.44,1.4599,1.415,1.43,323543,0
+NFGC.US,D,20250703,000000,1.41,1.45,1.41,1.44,143523,0
+NFGC.US,D,20250707,000000,1.44,1.47,1.3827,1.45,510447,0
+NFGC.US,D,20250708,000000,1.45,1.45,1.35,1.38,644631,0
+NFGC.US,D,20250709,000000,1.35,1.39,1.34,1.34,769127,0
+NFGC.US,D,20250710,000000,1.39,1.435,1.3733,1.4,697134,0
+NFGC.US,D,20250711,000000,1.42,1.55,1.42,1.54,1218663,0
+NFGC.US,D,20250714,000000,1.54,1.61,1.54,1.6,843574,0
+NFGC.US,D,20250715,000000,1.62,1.62,1.53,1.56,493125,0
+NFGC.US,D,20250716,000000,1.6,1.6,1.5013,1.57,338680,0
+NFGC.US,D,20250717,000000,1.57,1.58,1.515,1.58,413014,0
+NFGC.US,D,20250718,000000,1.6,1.6,1.555,1.57,493468,0
+NFGC.US,D,20250721,000000,1.6,1.67,1.59,1.65,744259,0
+NFGC.US,D,20250722,000000,1.75,1.86,1.71,1.74,1493185,0
+NFGC.US,D,20250723,000000,1.76,1.83,1.72,1.8,1148318,0
+NFGC.US,D,20250724,000000,1.775,1.83,1.72,1.76,924273,0
+NFGC.US,D,20250725,000000,1.7501,1.76,1.7,1.74,333717,0
+NFGC.US,D,20250728,000000,1.72,1.72,1.65,1.67,318769,0
+NFGC.US,D,20250729,000000,1.6564,1.67,1.62,1.63,250912,0
+NFGC.US,D,20250730,000000,1.62,1.6303,1.55,1.58,562466,0
+NFGC.US,D,20250731,000000,1.57,1.5792,1.5,1.52,490424,0
+NFGC.US,D,20250801,000000,1.54,1.57,1.48,1.5,411064,0
+NFGC.US,D,20250804,000000,1.55,1.61,1.53,1.61,547184,0
+NFGC.US,D,20250805,000000,1.58,1.61,1.53,1.6,587338,0
+NFGC.US,D,20250806,000000,1.6,1.66,1.56,1.65,711816,0
+NFGC.US,D,20250807,000000,1.665,1.695,1.54,1.6,666200,0
+NFGC.US,D,20250808,000000,1.62,1.64,1.565,1.58,426142,0
+NFGC.US,D,20250811,000000,1.55,1.58,1.511,1.56,338723,0
+NFGC.US,D,20250812,000000,1.56,1.59,1.55,1.58,278488,0
+NFGC.US,D,20250813,000000,1.5895,1.6,1.56,1.59,306463,0
+NFGC.US,D,20250814,000000,1.56,1.59,1.53,1.58,436797,0
+NFGC.US,D,20250815,000000,1.58,1.59,1.5328,1.58,522254,0
+NFGC.US,D,20250818,000000,1.6,1.61,1.56,1.6,405491,0
+NFGC.US,D,20250819,000000,1.58,1.6,1.495,1.5,461654,0
+NFGC.US,D,20250820,000000,1.51,1.54,1.5,1.54,255613,0
+NFGC.US,D,20250821,000000,1.53,1.62,1.52,1.59,416082,0
+NFGC.US,D,20250822,000000,1.58,1.6499,1.55,1.63,812895,0
+NFGC.US,D,20250825,000000,1.6051,1.7,1.6,1.7,534120,0
+NFGC.US,D,20250826,000000,1.71,1.7288,1.67,1.67,613605,0
+NFGC.US,D,20250827,000000,1.69,1.71,1.62,1.69,474452,0
+NFGC.US,D,20250828,000000,1.7,1.81,1.7,1.75,557134,0
+NFGC.US,D,20250829,000000,1.77,1.95,1.76,1.95,1253671,0
+NFGC.US,D,20250902,000000,2.029,2.08,1.96,2,2545403,0
+NFGC.US,D,20250903,000000,2.05,2.07,1.955,2.01,1963110,0
+NFGC.US,D,20250904,000000,1.9627,1.99,1.87,1.89,1242737,0
+NFGC.US,D,20250905,000000,1.94,2.04,1.78,1.8,3020897,0
+NFGC.US,D,20250908,000000,1.92,1.95,1.85,1.91,3841401,0
+NFGC.US,D,20250909,000000,1.94,2.0599,1.9,2.04,2929125,0
+NFGC.US,D,20250910,000000,2.08,2.16,2.05,2.14,1783887,0
+NFGC.US,D,20250911,000000,2.14,2.1899,2.11,2.13,1180305,0
+NFGC.US,D,20250912,000000,2.1799,2.1799,2.025,2.09,1221763,0
+NFGC.US,D,20250915,000000,2.15,2.15,2.01,2.08,1593880,0
+NFGC.US,D,20250916,000000,2.08,2.13,2.01,2.05,1663382,0
+NFGC.US,D,20250917,000000,2.02,2.1099,2.01,2.03,1570317,0
+NFGC.US,D,20250918,000000,2.03,2.06,1.94,2.02,1793907,0
+NFGC.US,D,20250919,000000,2.02,2.1284,2.01,2.12,1325496,0
+NFGC.US,D,20250922,000000,2.1969,2.1969,2.125,2.16,1471290,0
+NFGC.US,D,20250923,000000,2.2,2.24,2.12,2.16,1473081,0
+NFGC.US,D,20250924,000000,2.15,2.1725,2.06,2.1,995355,0
+NFGC.US,D,20250925,000000,2.09,2.15,2.0743,2.14,1054133,0
+NFGC.US,D,20250926,000000,2.22,2.47,2.17,2.46,4028267,0
+NFGC.US,D,20250929,000000,2.56,2.58,2.42,2.48,2559220,0
+NFGC.US,D,20250930,000000,2.47,2.49,2.32,2.37,1254635,0
+NFGC.US,D,20251001,000000,2.45,2.47,2.37,2.42,1251775,0
+NFGC.US,D,20251002,000000,2.44,2.45,2.265,2.34,1154795,0
+NFGC.US,D,20251003,000000,2.35,2.385,2.27,2.3,1146494,0
+NFGC.US,D,20251006,000000,2.35,2.44,2.34,2.41,1603327,0
+NFGC.US,D,20251007,000000,2.41,2.495,2.37,2.47,2627371,0
+NFGC.US,D,20251008,000000,2.52,2.65,2.4689,2.6,2234976,0
+NFGC.US,D,20251009,000000,2.65,2.655,2.4101,2.52,1593897,0
+NFGC.US,D,20251010,000000,2.55,2.62,2.4193,2.45,1511459,0
+NFGC.US,D,20251013,000000,2.5359,2.695,2.5359,2.6,1523220,0
+NFGC.US,D,20251014,000000,2.56,2.5887,2.475,2.55,1051828,0
+NFGC.US,D,20251015,000000,2.6,2.79,2.59,2.76,2008533,0
+NFGC.US,D,20251016,000000,2.79,2.815,2.605,2.63,2285533,0
+NFGC.US,D,20251017,000000,2.59,2.6,2.3801,2.42,1734815,0
+NFGC.US,D,20251020,000000,2.51,2.55,2.37,2.44,1836954,0
+NFGC.US,D,20251021,000000,2.25,2.27,2.08,2.11,1823747,0
+NFGC.US,D,20251022,000000,2.03,2.11,1.99,2.1,1678808,0
+NFGC.US,D,20251023,000000,2.12,2.13,1.97,1.97,2140055,0
+NFGC.US,D,20251024,000000,1.91,2.015,1.91,1.97,1632884,0
+NFGC.US,D,20251027,000000,1.9,1.935,1.815,1.91,2457078,0
+NFGC.US,D,20251028,000000,1.8946,1.955,1.85,1.9,1775355,0
+NFGC.US,D,20251029,000000,1.97,2.05,1.91,1.93,1567540,0
+NFGC.US,D,20251030,000000,1.962,2.13,1.95,2.08,2191142,0
+NFGC.US,D,20251031,000000,2.12,2.13,2.0018,2.07,836968,0
+NFGC.US,D,20251103,000000,2.09,2.15,1.98,2.03,1016538,0
+NFGC.US,D,20251104,000000,1.93,1.98,1.88,1.89,1070412,0
+NFGC.US,D,20251105,000000,1.92,1.95,1.8814,1.91,783689,0
+NFGC.US,D,20251106,000000,1.94,1.99,1.875,1.93,510395,0
+NFGC.US,D,20251107,000000,1.95,1.95,1.86,1.94,1212606,0
+NFGC.US,D,20251110,000000,2.02,2.08,1.99,2.03,1058278,0
+NFGC.US,D,20251111,000000,2.05,2.125,1.985,2.04,1886765,0
+NFGC.US,D,20251112,000000,2.06,2.165,2,2.15,1324287,0
+NFGC.US,D,20251113,000000,2.16,2.1998,2.05,2.05,1306128,0
+NFGC.US,D,20251114,000000,1.97,2.085,1.95,2.06,1201150,0
+NFGC.US,D,20251117,000000,2,2.115,2,2.07,1570997,0
+NFGC.US,D,20251118,000000,2.0901,2.23,2.0701,2.21,1552964,0
+NFGC.US,D,20251119,000000,2.24,2.305,2.205,2.26,1741063,0
+NFGC.US,D,20251120,000000,2.27,2.32,2.055,2.07,2338511,0
+NFGC.US,D,20251121,000000,2.1,2.13,2.03,2.11,1340786,0
+NFGC.US,D,20251124,000000,2.11,2.22,2.07,2.2,1147001,0
+NFGC.US,D,20251125,000000,2.19,2.265,2.19,2.23,838834,0
+NFGC.US,D,20251126,000000,2.28,2.33,2.26,2.28,962991,0
+NFGC.US,D,20251128,000000,2.3,2.42,2.28,2.41,903066,0
+NFGC.US,D,20251201,000000,2.48,2.9,2.43,2.85,4614106,0
+NFGC.US,D,20251202,000000,2.79,2.84,2.71,2.82,1673983,0
+NFGC.US,D,20251203,000000,2.82,2.9899,2.8,2.98,1776558,0
+NFGC.US,D,20251204,000000,2.965,3.03,2.885,3,1167564,0
+NFGC.US,D,20251205,000000,3.05,3.275,3.05,3.1,2733114,0
+NFGC.US,D,20251208,000000,2.91,3.04,2.72,2.77,2830317,0
+NFGC.US,D,20251209,000000,2.79,2.885,2.75,2.83,1210742,0
+NFGC.US,D,20251210,000000,2.82,2.875,2.71,2.86,1510858,0
+NFGC.US,D,20251211,000000,2.86,2.9,2.8001,2.83,1749184,0
+NFGC.US,D,20251212,000000,2.875,2.94,2.775,2.89,1521134,0
+NFGC.US,D,20251215,000000,2.9418,2.9418,2.7242,2.77,1601899,0
+NFGC.US,D,20251216,000000,2.75,2.8,2.6411,2.72,1439690,0
+NFGC.US,D,20251217,000000,2.76,2.785,2.69,2.72,1338304,0
+NFGC.US,D,20251218,000000,2.71,2.715,2.59,2.62,1641851,0
+NFGC.US,D,20251219,000000,2.61,2.79,2.6,2.77,2303803,0
+NFGC.US,D,20251222,000000,3.11,3.305,2.99,3.18,5950758,0
+NFGC.US,D,20251223,000000,3.295,3.32,3.11,3.12,2986542,0
+NFGC.US,D,20251224,000000,3.125,3.26,3.1,3.14,1148339,0
+NFGC.US,D,20251226,000000,3.18,3.2676,3.135,3.24,1589754,0
+NFGC.US,D,20251229,000000,3.18,3.1933,2.94,2.95,1903330,0
+NFGC.US,D,20251230,000000,3.04,3.1899,2.965,3.09,1764040,0
+NFGC.US,D,20251231,000000,3.01,3.07,2.96,2.97,1155907,0
+NFGC.US,D,20260102,000000,3.08,3.115,2.9,3.03,1356371,0
+NFGC.US,D,20260105,000000,3.1,3.225,3.05,3.08,2002491,0
+NFGC.US,D,20260106,000000,3.15,3.15,3.005,3.08,1956179,0
+NFGC.US,D,20260107,000000,3.05,3.105,2.92,3.1,1831488,0
+NFGC.US,D,20260108,000000,3.02,3.056,2.935,3.02,996713,0
+NFGC.US,D,20260109,000000,3.04,3.07,2.965,3,1583970,0
+NFGC.US,D,20260112,000000,3.09,3.2485,3.08,3.18,1958032,0
+NFGC.US,D,20260113,000000,3.21,3.24,2.95,2.96,2558832,0
+NFGC.US,D,20260114,000000,3.04,3.06,2.92,3.03,1919143,0
+NFGC.US,D,20260115,000000,3,3.0284,2.935,3,994396,0
+NFGC.US,D,20260116,000000,2.98,2.99,2.82,2.94,1619858,0
+NFGC.US,D,20260120,000000,3.04,3.15,2.975,3.13,3125063,0
+NFGC.US,D,20260121,000000,3.18,3.2,3.005,3.08,2527727,0
+NFGC.US,D,20260122,000000,3.06,3.48,3.06,3.48,4175418,0
+NFGC.US,D,20260123,000000,3.51,3.56,3.35,3.44,2526471,0
+NFGC.US,D,20260126,000000,3.59,3.59,3.31,3.33,3005364,0
+NFGC.US,D,20260127,000000,3.3795,3.4,3.205,3.35,1483783,0
+NFGC.US,D,20260128,000000,3.43,3.44,3.21,3.34,2329313,0
+NFGC.US,D,20260129,000000,3.4,3.44,3.03,3.13,2359327,0
+NFGC.US,D,20260130,000000,2.94,2.99,2.72,2.76,3774938,0
+NFGC.US,D,20260202,000000,2.8,2.9,2.72,2.78,2316397,0
+NFGC.US,D,20260203,000000,2.93,2.965,2.755,2.87,2632137,0
+NFGC.US,D,20260204,000000,2.965,3,2.755,2.9,2758952,0
+NFGC.US,D,20260205,000000,2.79,2.83,2.62,2.62,2432840,0
+NFGC.US,D,20260206,000000,2.705,2.82,2.705,2.81,1662025,0
+NFGC.US,D,20260209,000000,2.81,2.985,2.7862,2.96,3469581,0
+NFGC.US,D,20260210,000000,2.97,3.02,2.89,2.97,2543413,0
+NFGC.US,D,20260211,000000,3.1299,3.1299,2.79,2.98,2370008,0
+NFGC.US,D,20260212,000000,2.955,2.96,2.69,2.69,2144403,0
+NFGC.US,D,20260213,000000,2.75,2.84,2.665,2.7,2285051,0
+NFGC.US,D,20260217,000000,2.62,2.67,2.484,2.59,2143486,0
+NFGC.US,D,20260218,000000,2.63,2.675,2.5413,2.66,2020928,0
diff --git a/daily/us/nysemkt stocks/ng.us.txt b/daily/us/nysemkt stocks/ng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd7e4d7d75ca54e2c661d77fe390d00593963b8d
--- /dev/null
+++ b/daily/us/nysemkt stocks/ng.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NG.US,D,20050225,000000,9.44,9.68,9.25,9.6,398600,0
+NG.US,D,20050228,000000,9.69,9.79,9.31,9.39,325700,0
+NG.US,D,20050301,000000,9.1,9.25,8.86,9.07,584200,0
+NG.US,D,20050302,000000,8.95,9.04,8.78,8.78,670800,0
+NG.US,D,20050303,000000,8.7,8.78,8.5,8.6,667100,0
+NG.US,D,20050304,000000,8.71,8.97,8.71,8.9,657200,0
+NG.US,D,20050307,000000,8.98,9.2,8.9,9.05,432500,0
+NG.US,D,20050308,000000,9.18,9.4,9.18,9.36,418100,0
+NG.US,D,20050309,000000,9.36,9.39,9.25,9.3,328800,0
+NG.US,D,20050310,000000,9.25,9.28,8.97,9.05,388900,0
+NG.US,D,20050311,000000,9.04,9.31,9.03,9.14,283800,0
+NG.US,D,20050314,000000,9.14,9.15,8.92,8.97,280600,0
+NG.US,D,20050315,000000,9,9.15,8.8,8.91,325800,0
+NG.US,D,20050316,000000,8.96,9.06,8.9,8.91,265800,0
+NG.US,D,20050317,000000,8.85,8.94,8.7,8.94,326300,0
+NG.US,D,20050318,000000,8.89,9.01,8.77,8.9,144900,0
+NG.US,D,20050321,000000,8.78,8.78,8.55,8.6,285700,0
+NG.US,D,20050322,000000,8.64,8.8,8.39,8.46,332500,0
+NG.US,D,20050323,000000,8.38,8.38,8.12,8.21,572600,0
+NG.US,D,20050324,000000,8.22,8.3,8,8.22,422500,0
+NG.US,D,20050328,000000,8.18,8.26,7.99,7.99,397500,0
+NG.US,D,20050329,000000,7.99,8.1,7.94,8,376100,0
+NG.US,D,20050330,000000,8.03,8.32,7.99,8.25,261900,0
+NG.US,D,20050331,000000,8.36,8.48,8.26,8.31,244300,0
+NG.US,D,20050401,000000,8.15,8.22,8.04,8.15,267400,0
+NG.US,D,20050404,000000,8.03,8.17,7.99,8.15,248000,0
+NG.US,D,20050405,000000,8.28,8.35,8.05,8.14,331400,0
+NG.US,D,20050406,000000,8.17,8.29,8.11,8.23,209600,0
+NG.US,D,20050407,000000,8.27,8.27,8.08,8.08,304500,0
+NG.US,D,20050408,000000,8.1,8.34,8.03,8.09,342500,0
+NG.US,D,20050411,000000,8.16,8.22,8.04,8.12,201000,0
+NG.US,D,20050412,000000,8.12,8.14,7.99,8.09,289800,0
+NG.US,D,20050413,000000,8.12,8.12,7.88,7.9,371700,0
+NG.US,D,20050414,000000,7.91,7.91,7.65,7.87,665700,0
+NG.US,D,20050415,000000,7.75,7.85,7.31,7.38,460800,0
+NG.US,D,20050418,000000,7.46,7.62,7.42,7.59,237700,0
+NG.US,D,20050419,000000,7.65,8.06,7.65,8.02,414200,0
+NG.US,D,20050420,000000,8.3,8.58,8.17,8.22,682000,0
+NG.US,D,20050421,000000,8.22,8.35,8.05,8.29,257300,0
+NG.US,D,20050422,000000,8.5,8.54,8.31,8.31,334300,0
+NG.US,D,20050425,000000,8.31,8.49,8.21,8.49,261800,0
+NG.US,D,20050426,000000,8.57,8.71,8.27,8.31,360600,0
+NG.US,D,20050427,000000,8.29,8.29,7.95,7.97,404200,0
+NG.US,D,20050428,000000,7.93,7.95,7.76,7.85,265800,0
+NG.US,D,20050429,000000,7.88,8.1,7.66,7.67,449500,0
+NG.US,D,20050502,000000,7.62,7.73,7.52,7.67,376600,0
+NG.US,D,20050503,000000,7.67,7.91,7.67,7.87,290700,0
+NG.US,D,20050504,000000,8,8.15,7.97,8.14,351700,0
+NG.US,D,20050505,000000,8.18,8.3,8.02,8.09,310600,0
+NG.US,D,20050506,000000,7.99,8.1,7.92,8.1,270100,0
+NG.US,D,20050509,000000,8.05,8.11,7.84,7.87,240500,0
+NG.US,D,20050510,000000,7.95,8.05,7.72,7.77,220600,0
+NG.US,D,20050511,000000,7.74,8.05,7.69,7.8,206800,0
+NG.US,D,20050512,000000,7.65,7.7,7.16,7.29,539300,0
+NG.US,D,20050513,000000,7.2,7.27,7,7,610600,0
+NG.US,D,20050516,000000,7,7.01,6.67,6.99,464300,0
+NG.US,D,20050517,000000,7.03,7.32,7.02,7.24,373900,0
+NG.US,D,20050518,000000,7.33,7.33,7.11,7.12,264700,0
+NG.US,D,20050519,000000,7.11,7.13,6.94,7.06,246600,0
+NG.US,D,20050520,000000,6.98,7.09,6.95,7.09,204400,0
+NG.US,D,20050523,000000,7.05,7.27,7.05,7.2,167300,0
+NG.US,D,20050524,000000,7.26,7.42,7.22,7.42,181200,0
+NG.US,D,20050525,000000,7.45,7.45,7.13,7.32,261400,0
+NG.US,D,20050526,000000,7.2,7.26,7.16,7.17,133800,0
+NG.US,D,20050527,000000,7.18,7.47,7.18,7.47,247500,0
+NG.US,D,20050531,000000,7.3,7.6,7.22,7.56,331300,0
+NG.US,D,20050601,000000,7.63,7.91,7.57,7.83,274200,0
+NG.US,D,20050602,000000,7.95,8.24,7.67,7.68,423600,0
+NG.US,D,20050603,000000,7.73,7.88,7.6,7.73,198300,0
+NG.US,D,20050606,000000,7.95,8,7.69,7.69,285300,0
+NG.US,D,20050607,000000,7.73,7.73,7.55,7.55,173100,0
+NG.US,D,20050608,000000,7.54,7.77,7.5,7.6,215100,0
+NG.US,D,20050609,000000,7.6,7.7,7.43,7.69,100900,0
+NG.US,D,20050610,000000,7.75,8.08,7.67,8.08,336500,0
+NG.US,D,20050613,000000,8.11,8.4,8.1,8.38,297600,0
+NG.US,D,20050614,000000,8.3,8.31,8.19,8.29,193300,0
+NG.US,D,20050615,000000,8.3,8.53,8.3,8.44,203100,0
+NG.US,D,20050616,000000,8.63,8.72,8.51,8.68,346000,0
+NG.US,D,20050617,000000,8.77,8.86,8.6,8.65,264500,0
+NG.US,D,20050620,000000,8.8,8.81,8.24,8.44,299500,0
+NG.US,D,20050621,000000,8.4,8.4,7.95,7.97,1026800,0
+NG.US,D,20050622,000000,7.94,7.94,7.6,7.75,514800,0
+NG.US,D,20050623,000000,7.8,8,7.75,7.78,490000,0
+NG.US,D,20050624,000000,7.78,7.78,7.54,7.7,269600,0
+NG.US,D,20050627,000000,7.7,7.71,7.6,7.69,186600,0
+NG.US,D,20050628,000000,7.65,7.65,7.55,7.6,127500,0
+NG.US,D,20050629,000000,7.59,7.77,7.53,7.74,313000,0
+NG.US,D,20050630,000000,7.74,7.74,7.55,7.64,221600,0
+NG.US,D,20050701,000000,7.63,7.68,7.37,7.68,212100,0
+NG.US,D,20050705,000000,7.68,7.68,7.45,7.46,264400,0
+NG.US,D,20050706,000000,7.46,7.69,7.46,7.66,249400,0
+NG.US,D,20050707,000000,7.75,7.79,7.6,7.73,187800,0
+NG.US,D,20050708,000000,7.7,7.83,7.67,7.71,137400,0
+NG.US,D,20050711,000000,7.8,7.9,7.71,7.88,374000,0
+NG.US,D,20050712,000000,7.97,8,7.84,7.91,262100,0
+NG.US,D,20050713,000000,7.9,7.92,7.79,7.82,127500,0
+NG.US,D,20050714,000000,7.8,7.88,7.52,7.52,338400,0
+NG.US,D,20050715,000000,7.5,7.56,7.5,7.54,171500,0
+NG.US,D,20050718,000000,7.55,7.56,7.37,7.37,220300,0
+NG.US,D,20050719,000000,7.31,7.4,7.27,7.4,272800,0
+NG.US,D,20050720,000000,7.44,7.55,7.38,7.44,162500,0
+NG.US,D,20050721,000000,7.5,7.7,7.5,7.7,183300,0
+NG.US,D,20050722,000000,7.74,7.74,7.55,7.61,174800,0
+NG.US,D,20050725,000000,7.62,7.66,7.56,7.56,126000,0
+NG.US,D,20050726,000000,7.55,7.55,7.35,7.4,174200,0
+NG.US,D,20050727,000000,7.43,7.45,7.31,7.38,179300,0
+NG.US,D,20050728,000000,7.44,7.44,7.3,7.35,145900,0
+NG.US,D,20050729,000000,7.34,7.39,7.29,7.29,231700,0
+NG.US,D,20050801,000000,7.35,7.37,7.26,7.35,220200,0
+NG.US,D,20050802,000000,7.35,7.64,7.25,7.58,264800,0
+NG.US,D,20050803,000000,7.65,7.98,7.65,7.9,565200,0
+NG.US,D,20050804,000000,8,8.02,7.73,7.77,354800,0
+NG.US,D,20050805,000000,7.81,7.82,7.7,7.74,149800,0
+NG.US,D,20050808,000000,7.85,7.89,7.7,7.72,146700,0
+NG.US,D,20050809,000000,7.71,7.71,7.6,7.71,191900,0
+NG.US,D,20050810,000000,7.8,7.92,7.79,7.9,352800,0
+NG.US,D,20050811,000000,8,8.23,7.95,8.23,599200,0
+NG.US,D,20050812,000000,8.2,8.29,8.06,8.16,283900,0
+NG.US,D,20050815,000000,8.04,8.08,7.92,8.03,230800,0
+NG.US,D,20050816,000000,8,8.24,7.95,8,300500,0
+NG.US,D,20050817,000000,8,8,7.63,7.66,193900,0
+NG.US,D,20050818,000000,7.65,7.7,7.44,7.53,255800,0
+NG.US,D,20050819,000000,7.51,7.67,7.4,7.67,200500,0
+NG.US,D,20050822,000000,7.7,7.7,7.4,7.45,375100,0
+NG.US,D,20050823,000000,7.45,7.52,7.3,7.3,237000,0
+NG.US,D,20050824,000000,7.29,7.4,7.17,7.17,333900,0
+NG.US,D,20050825,000000,7.15,7.26,7.11,7.11,262900,0
+NG.US,D,20050826,000000,7.12,7.2,7.06,7.13,266600,0
+NG.US,D,20050829,000000,7.18,7.2,7.01,7.02,319300,0
+NG.US,D,20050830,000000,7,7,6.77,6.9,561700,0
+NG.US,D,20050831,000000,6.92,7.28,6.92,7.28,413200,0
+NG.US,D,20050901,000000,7.4,7.63,7.35,7.63,460500,0
+NG.US,D,20050902,000000,7.69,7.86,7.57,7.82,369800,0
+NG.US,D,20050906,000000,7.9,7.9,7.22,7.62,242300,0
+NG.US,D,20050907,000000,7.6,7.7,7.57,7.57,204600,0
+NG.US,D,20050908,000000,7.64,7.83,7.62,7.83,174300,0
+NG.US,D,20050909,000000,7.85,8.21,7.85,8.09,353400,0
+NG.US,D,20050912,000000,8.07,8.07,7.8,7.97,217300,0
+NG.US,D,20050913,000000,7.87,7.91,7.67,7.7,192400,0
+NG.US,D,20050914,000000,7.75,7.87,7.75,7.85,515900,0
+NG.US,D,20050915,000000,7.95,8.05,7.86,7.94,424100,0
+NG.US,D,20050916,000000,8.1,8.23,8.06,8.21,828400,0
+NG.US,D,20050919,000000,8.55,8.69,8.12,8.18,561000,0
+NG.US,D,20050920,000000,8.18,8.27,8.13,8.13,307500,0
+NG.US,D,20050921,000000,8.15,8.36,8.13,8.36,268100,0
+NG.US,D,20050922,000000,8.41,8.44,8,8.13,324700,0
+NG.US,D,20050923,000000,7.97,8.03,7.9,7.95,258300,0
+NG.US,D,20050926,000000,7.9,8.12,7.76,7.95,337500,0
+NG.US,D,20050927,000000,7.94,7.94,7.73,7.77,202800,0
+NG.US,D,20050928,000000,7.8,8.11,7.71,8.02,294400,0
+NG.US,D,20050929,000000,8.05,8.25,8.05,8.25,312700,0
+NG.US,D,20050930,000000,8.28,8.3,8.01,8.01,289000,0
+NG.US,D,20051003,000000,8,8.1,7.89,8.07,252300,0
+NG.US,D,20051004,000000,8.1,8.15,7.93,7.93,245100,0
+NG.US,D,20051005,000000,7.9,7.9,7.74,7.77,337400,0
+NG.US,D,20051006,000000,7.82,7.97,7.74,7.84,325800,0
+NG.US,D,20051007,000000,7.84,8.02,7.76,8.02,257400,0
+NG.US,D,20051010,000000,8.06,8.25,8.06,8.19,204500,0
+NG.US,D,20051011,000000,8.11,9.15,8.1,8.15,187400,0
+NG.US,D,20051012,000000,8.22,8.22,7.83,7.86,321800,0
+NG.US,D,20051013,000000,7.85,7.85,7.6,7.74,237800,0
+NG.US,D,20051014,000000,7.65,7.86,7.65,7.85,229300,0
+NG.US,D,20051017,000000,7.93,8.08,7.91,7.93,143700,0
+NG.US,D,20051018,000000,7.93,7.93,7.67,7.7,216300,0
+NG.US,D,20051019,000000,7.61,7.64,7.48,7.6,226900,0
+NG.US,D,20051020,000000,7.6,7.68,7.3,7.41,229300,0
+NG.US,D,20051021,000000,7.46,7.65,7.39,7.65,153600,0
+NG.US,D,20051024,000000,7.65,7.72,7.58,7.59,234200,0
+NG.US,D,20051025,000000,7.66,8.12,7.66,8.04,376100,0
+NG.US,D,20051026,000000,8.25,8.32,8.07,8.2,370500,0
+NG.US,D,20051027,000000,8.2,8.37,8.2,8.34,538700,0
+NG.US,D,20051028,000000,8.25,8.62,8.22,8.6,347400,0
+NG.US,D,20051031,000000,8.6,8.6,8.25,8.38,372600,0
+NG.US,D,20051101,000000,8.3,8.39,8.27,8.37,190800,0
+NG.US,D,20051102,000000,8.38,8.49,8.36,8.49,182600,0
+NG.US,D,20051103,000000,8.5,8.67,8.4,8.53,207000,0
+NG.US,D,20051104,000000,8.55,8.6,8.21,8.45,247400,0
+NG.US,D,20051107,000000,8.5,8.65,8.46,8.57,202400,0
+NG.US,D,20051108,000000,8.65,8.8,8.48,8.49,177600,0
+NG.US,D,20051109,000000,8.55,8.77,8.55,8.7,258400,0
+NG.US,D,20051110,000000,8.75,8.79,8.48,8.5,149400,0
+NG.US,D,20051111,000000,8.5,8.72,8.41,8.66,152100,0
+NG.US,D,20051114,000000,8.7,8.71,8.45,8.5,133200,0
+NG.US,D,20051115,000000,8.55,8.61,8.35,8.35,156500,0
+NG.US,D,20051116,000000,8.45,8.73,8.44,8.73,378600,0
+NG.US,D,20051117,000000,8.8,9.12,8.8,8.99,545600,0
+NG.US,D,20051118,000000,9.1,9.15,8.96,9.01,317400,0
+NG.US,D,20051121,000000,9.2,9.31,9.07,9.19,405000,0
+NG.US,D,20051122,000000,9.29,9.35,9.11,9.31,334200,0
+NG.US,D,20051123,000000,9.21,9.27,9.07,9.26,223700,0
+NG.US,D,20051125,000000,9.35,9.56,9.35,9.56,152800,0
+NG.US,D,20051128,000000,9.51,9.51,9.36,9.4,244000,0
+NG.US,D,20051129,000000,9.36,9.6,9.31,9.58,286600,0
+NG.US,D,20051130,000000,9.45,9.57,9.15,9.16,414700,0
+NG.US,D,20051201,000000,9.2,9.48,9.16,9.37,510800,0
+NG.US,D,20051202,000000,9.37,9.44,9.15,9.41,516300,0
+NG.US,D,20051205,000000,9.41,9.49,9.16,9.16,380600,0
+NG.US,D,20051206,000000,9.16,9.4,9.05,9.31,314900,0
+NG.US,D,20051207,000000,9.41,9.53,8.9,9.1,533600,0
+NG.US,D,20051208,000000,9.1,9.39,9.07,9.24,393900,0
+NG.US,D,20051209,000000,9.32,9.42,9.05,9.14,448300,0
+NG.US,D,20051212,000000,9.24,9.37,8.52,8.67,817500,0
+NG.US,D,20051213,000000,8.53,8.79,8.34,8.56,512400,0
+NG.US,D,20051214,000000,8.54,8.69,8.45,8.52,271200,0
+NG.US,D,20051215,000000,8.57,8.85,8.55,8.73,260900,0
+NG.US,D,20051216,000000,8.71,8.83,8.58,8.63,185000,0
+NG.US,D,20051219,000000,8.8,8.84,8.5,8.52,268100,0
+NG.US,D,20051220,000000,8.51,8.59,8.16,8.2,278400,0
+NG.US,D,20051221,000000,8.22,8.5,8.18,8.5,343400,0
+NG.US,D,20051222,000000,8.56,8.8,8.49,8.8,416400,0
+NG.US,D,20051223,000000,8.82,8.9,8.61,8.71,230100,0
+NG.US,D,20051227,000000,8.8,8.9,8.66,8.8,275500,0
+NG.US,D,20051228,000000,8.9,9.21,8.9,9.21,316000,0
+NG.US,D,20051229,000000,9.25,9.3,9.02,9.23,244900,0
+NG.US,D,20051230,000000,9.15,9.24,9.01,9.1,262600,0
+NG.US,D,20060103,000000,9.23,9.54,9.23,9.5,483600,0
+NG.US,D,20060104,000000,9.4,9.54,9.35,9.36,364900,0
+NG.US,D,20060105,000000,9.15,9.3,9.01,9.09,564100,0
+NG.US,D,20060106,000000,9.2,9.53,9.2,9.37,755200,0
+NG.US,D,20060109,000000,9.49,10.52,9.37,10.16,1325900,0
+NG.US,D,20060110,000000,10.2,10.24,9.92,10.07,650200,0
+NG.US,D,20060111,000000,10.15,10.47,10.15,10.27,360000,0
+NG.US,D,20060112,000000,10.27,10.4,10.18,10.29,331500,0
+NG.US,D,20060113,000000,10.3,10.77,10.21,10.76,524500,0
+NG.US,D,20060117,000000,10.88,10.89,10.5,10.59,380200,0
+NG.US,D,20060118,000000,10.49,10.49,9.84,10.01,399500,0
+NG.US,D,20060119,000000,10.04,10.2,10.01,10.12,547100,0
+NG.US,D,20060120,000000,10.5,10.8,10.15,10.23,747600,0
+NG.US,D,20060123,000000,10.4,10.71,10.19,10.7,463700,0
+NG.US,D,20060124,000000,10.66,10.72,9.91,10,762500,0
+NG.US,D,20060125,000000,10.17,10.44,10.06,10.08,459500,0
+NG.US,D,20060126,000000,10.03,10.95,10.03,10.95,757400,0
+NG.US,D,20060127,000000,10.95,11.93,10.95,11.58,1881200,0
+NG.US,D,20060130,000000,11.75,12.37,11.75,12.36,1146100,0
+NG.US,D,20060131,000000,12.55,12.61,12.11,12.26,866100,0
+NG.US,D,20060201,000000,12.15,12.41,11.71,12.38,1134300,0
+NG.US,D,20060202,000000,12.43,12.64,12,12.35,1543400,0
+NG.US,D,20060203,000000,11.8,12.79,11.8,12.37,6085700,0
+NG.US,D,20060206,000000,12.35,12.64,12.29,12.64,1049700,0
+NG.US,D,20060207,000000,12,12.4,11.81,12.14,1797900,0
+NG.US,D,20060208,000000,12,12.1,11.88,12,1165300,0
+NG.US,D,20060209,000000,12.12,12.5,12,12,920400,0
+NG.US,D,20060210,000000,11.98,11.99,11.6,11.78,1147400,0
+NG.US,D,20060213,000000,11.75,11.78,11.12,11.5,809100,0
+NG.US,D,20060214,000000,11.6,11.73,11.51,11.7,863700,0
+NG.US,D,20060215,000000,11.7,11.91,11.6,11.79,705700,0
+NG.US,D,20060216,000000,11.8,11.91,11.7,11.8,1165400,0
+NG.US,D,20060217,000000,11.93,12.19,11.93,12,438100,0
+NG.US,D,20060221,000000,12.35,12.4,12.03,12.21,431600,0
+NG.US,D,20060222,000000,12.75,12.75,12.24,12.45,1074300,0
+NG.US,D,20060223,000000,12.6,12.73,11.85,12.32,587100,0
+NG.US,D,20060224,000000,12.55,12.77,12.38,12.77,643200,0
+NG.US,D,20060227,000000,12.6,12.7,12.4,12.42,386300,0
+NG.US,D,20060228,000000,12.5,12.71,12.2,12.25,462300,0
+NG.US,D,20060301,000000,12.33,12.56,12.25,12.5,459600,0
+NG.US,D,20060302,000000,12.63,13.87,12.59,13.73,984900,0
+NG.US,D,20060303,000000,13.66,14.09,13.33,13.89,671600,0
+NG.US,D,20060306,000000,12.75,13.9,12.75,13.35,644900,0
+NG.US,D,20060307,000000,13.28,13.3,12.75,12.8,488600,0
+NG.US,D,20060308,000000,12.4,12.56,12.15,12.38,729700,0
+NG.US,D,20060309,000000,12.55,12.71,12,12.09,506700,0
+NG.US,D,20060310,000000,11.9,12.33,11.72,12.12,605800,0
+NG.US,D,20060313,000000,12.25,12.5,12.1,12.35,410600,0
+NG.US,D,20060314,000000,12.38,12.92,12.35,12.79,471200,0
+NG.US,D,20060315,000000,12.95,13.24,12.95,13.18,632900,0
+NG.US,D,20060316,000000,13.3,13.5,12.97,13.22,662400,0
+NG.US,D,20060317,000000,13.27,13.62,13.07,13.6,310600,0
+NG.US,D,20060320,000000,13.6,13.94,13.22,13.32,448800,0
+NG.US,D,20060321,000000,13.25,13.25,12.81,13,414500,0
+NG.US,D,20060322,000000,12.82,13.06,12.82,12.96,219500,0
+NG.US,D,20060323,000000,12.96,13.02,12.78,12.8,469500,0
+NG.US,D,20060324,000000,13,13.58,13,13.41,594300,0
+NG.US,D,20060327,000000,13.7,14.24,13.59,13.81,688500,0
+NG.US,D,20060328,000000,14.05,14.11,13.59,13.88,335300,0
+NG.US,D,20060329,000000,13.93,14.35,13.84,14.34,421400,0
+NG.US,D,20060330,000000,14.75,15.63,14.75,15.43,853900,0
+NG.US,D,20060331,000000,15.3,15.45,15,15.3,378500,0
+NG.US,D,20060403,000000,15.7,16.03,15.65,15.72,670200,0
+NG.US,D,20060404,000000,15.65,16,15.47,15.91,483900,0
+NG.US,D,20060405,000000,15.96,16.27,15.76,16.21,631400,0
+NG.US,D,20060406,000000,16.5,16.5,15.8,16.02,1228300,0
+NG.US,D,20060407,000000,16.02,16.06,15.34,15.43,495500,0
+NG.US,D,20060410,000000,15.85,15.94,15.05,15.27,362900,0
+NG.US,D,20060411,000000,15.25,15.45,14.5,14.59,625700,0
+NG.US,D,20060412,000000,14.69,15.06,14.6,14.86,439100,0
+NG.US,D,20060413,000000,14.72,15.31,14.5,15.28,408000,0
+NG.US,D,20060417,000000,15.6,15.78,15.43,15.55,541000,0
+NG.US,D,20060418,000000,15.83,15.9,15.68,15.78,476400,0
+NG.US,D,20060419,000000,15.93,16.06,15.46,15.88,553800,0
+NG.US,D,20060420,000000,15.85,15.88,15.09,15.18,724700,0
+NG.US,D,20060421,000000,15.45,15.92,15.39,15.83,463100,0
+NG.US,D,20060424,000000,15.58,15.8,15.47,15.69,390600,0
+NG.US,D,20060425,000000,15.86,16.05,15.55,15.65,395300,0
+NG.US,D,20060426,000000,15.8,15.93,15.65,15.77,326900,0
+NG.US,D,20060427,000000,15.58,15.77,14.96,15.02,397900,0
+NG.US,D,20060428,000000,15.12,16,15.06,16,548300,0
+NG.US,D,20060501,000000,16.14,16.35,16.14,16.21,856800,0
+NG.US,D,20060502,000000,16.26,16.5,15.67,16.47,753600,0
+NG.US,D,20060503,000000,16.65,16.72,15.6,15.8,565300,0
+NG.US,D,20060504,000000,15.8,16.01,15.47,15.72,425100,0
+NG.US,D,20060505,000000,15.85,15.9,15.4,15.52,319200,0
+NG.US,D,20060508,000000,15.35,15.35,14.75,15.21,487400,0
+NG.US,D,20060509,000000,15.41,16,15.37,15.94,633400,0
+NG.US,D,20060510,000000,15.94,15.99,15.35,15.81,396200,0
+NG.US,D,20060511,000000,16.1,16.36,14.97,15.07,815500,0
+NG.US,D,20060512,000000,14.95,15.2,14.08,14.54,692400,0
+NG.US,D,20060515,000000,13.66,13.66,12.9,12.96,1077900,0
+NG.US,D,20060516,000000,13.12,13.49,13,13.05,789800,0
+NG.US,D,20060517,000000,13.39,13.55,12.5,12.65,961300,0
+NG.US,D,20060518,000000,12.63,12.74,12.25,12.37,616600,0
+NG.US,D,20060519,000000,12.15,12.77,11.8,12.57,1035000,0
+NG.US,D,20060522,000000,12.57,12.95,12.15,12.63,743400,0
+NG.US,D,20060523,000000,12.63,13.3,12.63,13.03,613500,0
+NG.US,D,20060524,000000,12.9,12.9,12,12.48,849600,0
+NG.US,D,20060525,000000,12.68,12.81,12.48,12.52,544400,0
+NG.US,D,20060526,000000,12.67,12.89,12.39,12.82,355100,0
+NG.US,D,20060530,000000,14,14.05,12.61,12.62,1034300,0
+NG.US,D,20060531,000000,12.85,12.98,12.45,12.69,754900,0
+NG.US,D,20060601,000000,12.41,12.74,11.65,12.7,639600,0
+NG.US,D,20060602,000000,12.9,12.99,12.76,12.93,418900,0
+NG.US,D,20060605,000000,13.13,13.13,12.41,12.45,446300,0
+NG.US,D,20060606,000000,12.29,12.29,11.78,12,1288400,0
+NG.US,D,20060607,000000,11.76,12.4,11.69,12,750200,0
+NG.US,D,20060608,000000,11.9,11.91,11.35,11.77,1082300,0
+NG.US,D,20060609,000000,11.82,12,11.41,11.55,788100,0
+NG.US,D,20060612,000000,11.63,11.74,11.11,11.15,805800,0
+NG.US,D,20060613,000000,10.89,10.97,10.55,10.64,1662600,0
+NG.US,D,20060614,000000,10.85,11.19,10.74,11.07,635900,0
+NG.US,D,20060615,000000,11.3,11.95,11.3,11.85,612800,0
+NG.US,D,20060616,000000,12,12,11.46,11.6,470600,0
+NG.US,D,20060619,000000,11.5,11.55,10.97,11.01,403800,0
+NG.US,D,20060620,000000,11.06,11.51,11.02,11.42,463600,0
+NG.US,D,20060621,000000,11.42,12.14,11.42,12.03,484500,0
+NG.US,D,20060622,000000,12.09,12.46,11.93,12.11,761900,0
+NG.US,D,20060623,000000,12.15,12.74,11.92,12.73,487700,0
+NG.US,D,20060626,000000,12.73,12.9,12.44,12.74,276400,0
+NG.US,D,20060627,000000,12.81,12.89,12.19,12.34,537800,0
+NG.US,D,20060628,000000,12.45,12.45,11.91,12.19,425200,0
+NG.US,D,20060629,000000,12.29,12.84,12.29,12.82,453100,0
+NG.US,D,20060630,000000,13.1,13.17,12.62,12.82,494100,0
+NG.US,D,20060703,000000,13,13.62,12.82,13.62,384000,0
+NG.US,D,20060705,000000,13.67,13.7,13.08,13.16,400900,0
+NG.US,D,20060706,000000,13.17,13.39,12.95,13.26,357800,0
+NG.US,D,20060707,000000,13.25,13.25,12.62,12.63,368600,0
+NG.US,D,20060710,000000,12.49,12.5,12.13,12.32,606000,0
+NG.US,D,20060711,000000,12.42,12.75,12.34,12.62,502700,0
+NG.US,D,20060712,000000,12.69,12.97,12.5,12.8,521400,0
+NG.US,D,20060713,000000,12.8,12.85,12.18,12.25,418800,0
+NG.US,D,20060714,000000,12.45,12.55,12.19,12.29,295600,0
+NG.US,D,20060717,000000,12.13,12.22,11.88,11.88,308900,0
+NG.US,D,20060718,000000,11.9,11.96,11.65,11.86,450600,0
+NG.US,D,20060719,000000,11.78,12.39,11.76,12.13,388500,0
+NG.US,D,20060720,000000,12.13,12.14,11.67,11.67,358800,0
+NG.US,D,20060721,000000,11.75,11.83,11.53,11.67,297800,0
+NG.US,D,20060724,000000,15.15,15.65,15.15,15.5,17005100,0
+NG.US,D,20060725,000000,15.55,16.27,15.41,16.17,6205900,0
+NG.US,D,20060726,000000,16.12,16.64,16.07,16.58,2313400,0
+NG.US,D,20060727,000000,16.57,16.84,16.4,16.84,1742900,0
+NG.US,D,20060728,000000,16.7,16.91,16.45,16.9,779600,0
+NG.US,D,20060731,000000,16.55,16.94,16.5,16.7,833700,0
+NG.US,D,20060801,000000,16.71,16.94,16.57,16.86,719200,0
+NG.US,D,20060802,000000,16.9,17.31,16.87,17.28,805000,0
+NG.US,D,20060803,000000,17.25,17.32,16.96,17.08,987500,0
+NG.US,D,20060804,000000,17.1,17.14,16.65,16.89,866400,0
+NG.US,D,20060807,000000,16.98,17.04,16.95,17,451600,0
+NG.US,D,20060808,000000,16.98,17.06,16.85,16.86,329100,0
+NG.US,D,20060809,000000,16.85,17,16.61,16.76,627800,0
+NG.US,D,20060810,000000,16.68,16.71,16.27,16.68,642400,0
+NG.US,D,20060811,000000,16.72,16.83,16.49,16.61,314200,0
+NG.US,D,20060814,000000,16.61,17,16.59,16.86,782000,0
+NG.US,D,20060815,000000,16.84,17.25,16.84,16.98,731100,0
+NG.US,D,20060816,000000,17,17.2,16.98,17.07,554000,0
+NG.US,D,20060817,000000,17.19,17.29,16.65,16.9,924800,0
+NG.US,D,20060818,000000,16.88,17.02,16.72,16.73,777500,0
+NG.US,D,20060821,000000,16.8,17.18,16.8,17.05,545800,0
+NG.US,D,20060822,000000,17,17.27,16.99,17.2,516500,0
+NG.US,D,20060823,000000,17.25,17.4,16.98,17.06,661300,0
+NG.US,D,20060824,000000,17.2,17.4,17.2,17.35,943100,0
+NG.US,D,20060825,000000,17.47,17.49,17.25,17.3,452500,0
+NG.US,D,20060828,000000,17.27,17.27,17.15,17.15,245300,0
+NG.US,D,20060829,000000,17.2,17.55,17.06,17.5,392300,0
+NG.US,D,20060830,000000,17.53,17.71,17.47,17.55,318000,0
+NG.US,D,20060831,000000,17.64,17.9,17.64,17.85,1786700,0
+NG.US,D,20060901,000000,17.95,18.2,17.8,17.89,398300,0
+NG.US,D,20060905,000000,17.95,18.15,17.7,17.75,814100,0
+NG.US,D,20060906,000000,17.65,18,17.56,17.8,556500,0
+NG.US,D,20060907,000000,17.75,17.81,17.55,17.66,725400,0
+NG.US,D,20060908,000000,17.66,17.66,17.15,17.25,818900,0
+NG.US,D,20060911,000000,17,17.01,16.65,16.9,1049000,0
+NG.US,D,20060912,000000,16.78,16.89,16.12,16.25,2191900,0
+NG.US,D,20060913,000000,16.25,16.54,16.17,16.47,809700,0
+NG.US,D,20060914,000000,16.29,16.29,15.79,16.1,1232000,0
+NG.US,D,20060915,000000,15.75,15.98,15.43,15.56,1573700,0
+NG.US,D,20060918,000000,15.57,15.81,15.47,15.59,505700,0
+NG.US,D,20060919,000000,15.55,15.64,15.28,15.36,570200,0
+NG.US,D,20060920,000000,15.4,15.63,15.38,15.53,640700,0
+NG.US,D,20060921,000000,15.53,15.75,15.48,15.59,642100,0
+NG.US,D,20060922,000000,15.66,15.69,15.58,15.66,598500,0
+NG.US,D,20060925,000000,15.67,15.81,15.58,15.64,593600,0
+NG.US,D,20060926,000000,15.64,15.7,15.35,15.39,1343600,0
+NG.US,D,20060927,000000,15.39,15.52,15.35,15.35,953300,0
+NG.US,D,20060928,000000,15.35,15.5,15.22,15.22,837300,0
+NG.US,D,20060929,000000,15.23,15.97,15.12,15.69,1244600,0
+NG.US,D,20061002,000000,15.68,15.82,15.54,15.58,392700,0
+NG.US,D,20061003,000000,15.25,15.35,15.06,15.1,930000,0
+NG.US,D,20061004,000000,15.07,15.84,15.05,15.75,1406200,0
+NG.US,D,20061005,000000,15.9,16.03,15.7,15.96,981400,0
+NG.US,D,20061006,000000,16.05,16.05,15.49,15.63,444500,0
+NG.US,D,20061009,000000,15.62,15.8,15.46,15.75,542400,0
+NG.US,D,20061010,000000,15.75,15.9,15.75,15.84,321100,0
+NG.US,D,20061011,000000,15.77,15.87,15.65,15.67,230100,0
+NG.US,D,20061012,000000,15.76,15.76,15.25,15.35,1431000,0
+NG.US,D,20061013,000000,15.45,15.5,15.16,15.21,1089400,0
+NG.US,D,20061016,000000,15.26,15.3,15.12,15.17,491400,0
+NG.US,D,20061017,000000,15.15,15.2,14.99,15.11,1042500,0
+NG.US,D,20061018,000000,15.15,15.25,14.99,15.06,358100,0
+NG.US,D,20061019,000000,15.06,15.5,15.06,15.45,362000,0
+NG.US,D,20061020,000000,15.46,15.57,15.2,15.21,187700,0
+NG.US,D,20061023,000000,15.1,15.27,15.07,15.07,797400,0
+NG.US,D,20061024,000000,15.8,15.8,15.53,15.65,9987000,0
+NG.US,D,20061025,000000,15.66,16.15,15.61,15.83,2022400,0
+NG.US,D,20061026,000000,15.8,15.82,15.66,15.72,935000,0
+NG.US,D,20061027,000000,15.7,15.77,15.64,15.77,906400,0
+NG.US,D,20061030,000000,15.75,15.76,15.71,15.75,524000,0
+NG.US,D,20061031,000000,15.6,15.78,15.6,15.78,527800,0
+NG.US,D,20061101,000000,15.75,15.81,15.66,15.7,2356300,0
+NG.US,D,20061102,000000,15.61,15.83,15.6,15.8,2614500,0
+NG.US,D,20061103,000000,15.72,15.81,15.69,15.71,1222700,0
+NG.US,D,20061106,000000,15.7,15.74,15.59,15.7,1325700,0
+NG.US,D,20061107,000000,15.6,15.7,15.51,15.67,738200,0
+NG.US,D,20061108,000000,15.3,15.75,15.2,15.71,1697900,0
+NG.US,D,20061109,000000,15.69,15.91,15.67,15.85,2608400,0
+NG.US,D,20061110,000000,16.2,16.37,16.1,16.28,3855100,0
+NG.US,D,20061113,000000,16.35,16.37,16.17,16.33,632500,0
+NG.US,D,20061114,000000,16.28,16.3,16.17,16.19,716900,0
+NG.US,D,20061115,000000,16.19,16.2,16.04,16.09,903800,0
+NG.US,D,20061116,000000,16.08,16.12,16.03,16.06,754600,0
+NG.US,D,20061117,000000,16.06,16.13,15.94,16.06,1039800,0
+NG.US,D,20061120,000000,16.09,16.09,14.55,16.02,1000000,0
+NG.US,D,20061121,000000,16.02,16.3,16,16.02,1768400,0
+NG.US,D,20061122,000000,16.08,16.2,16.04,16.11,919800,0
+NG.US,D,20061124,000000,16.15,16.21,16.15,16.19,273600,0
+NG.US,D,20061127,000000,16.2,16.22,16.15,16.18,704100,0
+NG.US,D,20061128,000000,16.2,16.22,16.11,16.2,302800,0
+NG.US,D,20061129,000000,16.14,16.15,16.01,16.07,880900,0
+NG.US,D,20061130,000000,16.1,16.18,15.84,16.14,1166000,0
+NG.US,D,20061201,000000,16.14,16.2,16.08,16.13,3590700,0
+NG.US,D,20061204,000000,16.13,16.29,16.12,16.25,1872400,0
+NG.US,D,20061205,000000,16.1,16.2,16.07,16.15,869500,0
+NG.US,D,20061206,000000,16.05,16.12,15.95,16.05,994500,0
+NG.US,D,20061207,000000,16.08,16.41,15.84,16.4,1209700,0
+NG.US,D,20061208,000000,16.43,16.74,16.39,16.6,702700,0
+NG.US,D,20061211,000000,16.41,16.83,16.4,16.82,407000,0
+NG.US,D,20061212,000000,16.65,16.81,16.58,16.79,407400,0
+NG.US,D,20061213,000000,16.9,16.9,16.65,16.69,469800,0
+NG.US,D,20061214,000000,16.79,16.79,16.42,16.65,539100,0
+NG.US,D,20061215,000000,16.65,16.65,15.85,15.85,1214600,0
+NG.US,D,20061218,000000,16,16.18,15.89,15.99,588300,0
+NG.US,D,20061219,000000,16.05,16.57,16,16.55,697300,0
+NG.US,D,20061220,000000,16.6,16.6,16.2,16.27,251400,0
+NG.US,D,20061221,000000,16.24,16.39,16.14,16.19,202500,0
+NG.US,D,20061222,000000,16.2,16.6,16.2,16.58,321700,0
+NG.US,D,20061226,000000,16.66,16.75,16.5,16.66,303300,0
+NG.US,D,20061227,000000,16.59,16.8,16.51,16.75,514000,0
+NG.US,D,20061228,000000,16.9,17.02,16.76,17,449200,0
+NG.US,D,20061229,000000,17.05,17.16,16.94,17.16,324400,0
+NG.US,D,20070103,000000,16.9,16.96,16,16.25,757800,0
+NG.US,D,20070104,000000,16.01,16.03,15.89,15.96,889700,0
+NG.US,D,20070105,000000,15.85,16.04,15.5,16.04,854500,0
+NG.US,D,20070108,000000,15.97,16.12,15.9,16.08,338700,0
+NG.US,D,20070109,000000,16.08,16.08,15.87,15.97,516500,0
+NG.US,D,20070110,000000,15.9,15.96,15.77,15.94,512900,0
+NG.US,D,20070111,000000,15.92,15.96,15.75,15.78,718300,0
+NG.US,D,20070112,000000,15.82,16.24,15.82,16.06,540500,0
+NG.US,D,20070116,000000,16.07,16.18,15.93,16.01,372300,0
+NG.US,D,20070117,000000,15.95,16.23,15.94,16.04,588300,0
+NG.US,D,20070118,000000,16.05,16.06,15.95,16.01,455300,0
+NG.US,D,20070119,000000,16,16.16,15.95,16.05,316500,0
+NG.US,D,20070122,000000,16.02,16.06,15.95,16.01,566800,0
+NG.US,D,20070123,000000,16.02,16.3,16,16.27,552100,0
+NG.US,D,20070124,000000,16.19,16.39,16.07,16.38,450500,0
+NG.US,D,20070125,000000,16.4,16.5,16.25,16.35,372000,0
+NG.US,D,20070126,000000,16.34,16.41,16.27,16.41,375200,0
+NG.US,D,20070129,000000,16.36,16.52,16.27,16.41,354100,0
+NG.US,D,20070130,000000,16.26,16.44,16.25,16.43,271200,0
+NG.US,D,20070131,000000,16.4,16.54,16.34,16.47,505300,0
+NG.US,D,20070201,000000,16.5,16.62,16.36,16.49,500000,0
+NG.US,D,20070202,000000,16.41,16.43,16.25,16.36,289200,0
+NG.US,D,20070205,000000,16.43,16.5,16.35,16.41,255800,0
+NG.US,D,20070206,000000,16.47,16.67,16.31,16.51,654000,0
+NG.US,D,20070207,000000,16.43,16.54,16.34,16.48,351000,0
+NG.US,D,20070208,000000,16.44,16.58,16.42,16.57,303200,0
+NG.US,D,20070209,000000,16.6,16.66,16.55,16.57,313900,0
+NG.US,D,20070212,000000,16.48,16.62,16.35,16.62,440740,0
+NG.US,D,20070213,000000,16.62,16.71,16.55,16.66,213715,0
+NG.US,D,20070214,000000,16.69,16.82,16.59,16.68,280164,0
+NG.US,D,20070215,000000,16.68,16.74,16.51,16.72,253400,0
+NG.US,D,20070216,000000,16.71,16.71,16.47,16.5,201200,0
+NG.US,D,20070220,000000,16.3,16.5,16.2,16.47,213600,0
+NG.US,D,20070221,000000,16.48,16.99,16.46,16.81,383400,0
+NG.US,D,20070222,000000,16.82,16.85,16.63,16.65,231600,0
+NG.US,D,20070223,000000,16.74,16.82,16.68,16.7,241400,0
+NG.US,D,20070226,000000,16.78,17.46,16.78,17.14,597899,0
+NG.US,D,20070227,000000,16.99,17.15,16.25,16.38,561000,0
+NG.US,D,20070228,000000,16.42,16.7,16.26,16.57,490500,0
+NG.US,D,20070301,000000,16.58,16.71,16.49,16.59,361055,0
+NG.US,D,20070302,000000,16.45,16.48,16.27,16.3,897400,0
+NG.US,D,20070305,000000,15.94,16.26,15.73,16.1,819100,0
+NG.US,D,20070306,000000,16.25,16.52,16.25,16.5,656600,0
+NG.US,D,20070307,000000,16.45,16.65,16.39,16.58,437100,0
+NG.US,D,20070308,000000,16.64,16.75,16.51,16.56,261600,0
+NG.US,D,20070309,000000,16.6,16.73,16.47,16.5,258400,0
+NG.US,D,20070312,000000,16.51,16.63,16.42,16.54,280600,0
+NG.US,D,20070313,000000,16.54,16.54,16.19,16.31,429600,0
+NG.US,D,20070314,000000,16.22,16.52,16.21,16.5,273300,0
+NG.US,D,20070315,000000,16.53,16.84,16.45,16.59,395600,0
+NG.US,D,20070316,000000,16.65,16.9,16.5,16.9,587600,0
+NG.US,D,20070319,000000,16.9,16.92,16.67,16.72,149100,0
+NG.US,D,20070320,000000,16.76,16.82,16.59,16.6,136500,0
+NG.US,D,20070321,000000,16.59,16.68,16.58,16.6,209000,0
+NG.US,D,20070322,000000,16.63,16.77,16.59,16.66,190200,0
+NG.US,D,20070323,000000,16.61,16.65,16.53,16.57,109500,0
+NG.US,D,20070326,000000,16.6,16.83,16.6,16.79,206400,0
+NG.US,D,20070327,000000,16.72,16.85,16.66,16.66,193000,0
+NG.US,D,20070328,000000,16.98,17.05,16.82,16.98,285900,0
+NG.US,D,20070329,000000,16.99,17.05,16.85,17,246500,0
+NG.US,D,20070330,000000,17.07,17.1,16.91,16.95,91800,0
+NG.US,D,20070402,000000,16.85,17.16,16.85,17.16,324200,0
+NG.US,D,20070403,000000,17.1,17.28,17.01,17.13,322900,0
+NG.US,D,20070404,000000,17.13,17.56,17.13,17.32,535400,0
+NG.US,D,20070405,000000,17.5,17.55,17.36,17.42,223500,0
+NG.US,D,20070409,000000,17.4,17.4,16.85,16.98,504054,0
+NG.US,D,20070410,000000,16.99,17.07,16.77,16.83,269100,0
+NG.US,D,20070411,000000,16.85,16.97,16.82,16.86,149600,0
+NG.US,D,20070412,000000,16.8,17.09,16.75,17.04,188000,0
+NG.US,D,20070413,000000,17.07,17.73,17.07,17.72,450800,0
+NG.US,D,20070416,000000,17.76,17.82,17.59,17.67,525200,0
+NG.US,D,20070417,000000,17.68,17.72,17.55,17.57,207600,0
+NG.US,D,20070418,000000,17.53,17.6,17.3,17.4,440019,0
+NG.US,D,20070419,000000,16.15,16.34,15.9,16.05,6375500,0
+NG.US,D,20070420,000000,16.28,16.28,16,16.18,13777100,0
+NG.US,D,20070423,000000,16.25,16.25,15.31,15.35,2059700,0
+NG.US,D,20070424,000000,15.35,15.78,14.24,14.71,2663475,0
+NG.US,D,20070425,000000,14.86,15.49,14.27,15.13,2162400,0
+NG.US,D,20070426,000000,14.91,15,14.55,14.71,550000,0
+NG.US,D,20070427,000000,14.79,14.95,14.67,14.73,456000,0
+NG.US,D,20070430,000000,14.73,14.74,14.18,14.2,549000,0
+NG.US,D,20070501,000000,14.15,14.2,13.54,13.88,1764900,0
+NG.US,D,20070502,000000,13.89,14.77,13.75,14.72,1438000,0
+NG.US,D,20070503,000000,14.93,15.08,14.75,14.77,1192070,0
+NG.US,D,20070504,000000,15.02,15.07,14.85,14.9,923230,0
+NG.US,D,20070507,000000,14.91,15.22,14.9,14.97,901900,0
+NG.US,D,20070508,000000,14.98,15.02,14.75,14.8,710299,0
+NG.US,D,20070509,000000,14.75,15.07,14.71,14.75,513207,0
+NG.US,D,20070510,000000,14.61,14.79,14.25,14.29,544300,0
+NG.US,D,20070511,000000,14.3,14.73,14.25,14.49,478700,0
+NG.US,D,20070514,000000,14.7,14.71,14.05,14.22,492600,0
+NG.US,D,20070515,000000,14.3,14.39,13.78,13.88,767500,0
+NG.US,D,20070516,000000,13.88,13.93,13.24,13.67,1076600,0
+NG.US,D,20070517,000000,13.6,13.76,13.46,13.61,346300,0
+NG.US,D,20070518,000000,13.67,14.43,13.65,14.34,761400,0
+NG.US,D,20070521,000000,14.35,14.95,14.25,14.71,631718,0
+NG.US,D,20070522,000000,14.54,14.7,14.03,14.05,474900,0
+NG.US,D,20070523,000000,15,15.58,15,15.16,1801100,0
+NG.US,D,20070524,000000,15.05,15.36,14.28,14.3,1126400,0
+NG.US,D,20070525,000000,14.4,14.66,14.34,14.62,446250,0
+NG.US,D,20070529,000000,15,15.04,14.8,14.95,708400,0
+NG.US,D,20070530,000000,14.8,15.17,14.79,15.12,578300,0
+NG.US,D,20070531,000000,15.35,15.7,15.33,15.65,810100,0
+NG.US,D,20070601,000000,15.95,16,15.55,15.71,865300,0
+NG.US,D,20070604,000000,15.72,15.93,15.62,15.87,501700,0
+NG.US,D,20070605,000000,15.87,15.87,15.43,15.54,773700,0
+NG.US,D,20070606,000000,15.4,15.59,15.09,15.58,589800,0
+NG.US,D,20070607,000000,15.52,15.64,15.12,15.46,698400,0
+NG.US,D,20070608,000000,15.31,15.31,14.65,14.88,660200,0
+NG.US,D,20070611,000000,15,15.03,14.65,14.82,514900,0
+NG.US,D,20070612,000000,14.69,14.8,14.28,14.4,561000,0
+NG.US,D,20070613,000000,14.35,14.79,14.34,14.66,537800,0
+NG.US,D,20070614,000000,14.75,14.98,14.65,14.9,359600,0
+NG.US,D,20070615,000000,14.9,14.93,14.54,14.66,706700,0
+NG.US,D,20070618,000000,14.65,14.75,14.38,14.55,661100,0
+NG.US,D,20070619,000000,14.65,14.69,14.46,14.57,554700,0
+NG.US,D,20070620,000000,14.45,14.96,14.41,14.67,513500,0
+NG.US,D,20070621,000000,14.7,14.7,14.35,14.41,716300,0
+NG.US,D,20070622,000000,14.41,14.5,14.25,14.38,500000,0
+NG.US,D,20070625,000000,14.39,14.5,14.23,14.29,258500,0
+NG.US,D,20070626,000000,14.25,14.4,13.85,13.98,600400,0
+NG.US,D,20070627,000000,13.98,14.2,13.86,14.18,240800,0
+NG.US,D,20070628,000000,14.41,14.94,14.31,14.7,917900,0
+NG.US,D,20070629,000000,14.9,15.21,14.9,15.03,733600,0
+NG.US,D,20070702,000000,15.05,15.22,14.82,15.09,330600,0
+NG.US,D,20070703,000000,15.4,15.4,15.2,15.21,230600,0
+NG.US,D,20070705,000000,15.35,15.45,15.19,15.41,259400,0
+NG.US,D,20070706,000000,15.55,16.02,15.33,16,738700,0
+NG.US,D,20070709,000000,16.1,16.17,15.84,15.96,596000,0
+NG.US,D,20070710,000000,15.95,16.03,15.5,15.58,475869,0
+NG.US,D,20070711,000000,15.61,15.61,15.35,15.54,338600,0
+NG.US,D,20070712,000000,15.8,15.93,15.63,15.81,679000,0
+NG.US,D,20070713,000000,15.9,16.18,15.84,16.05,320400,0
+NG.US,D,20070716,000000,16.06,16.14,15.9,16.04,339400,0
+NG.US,D,20070717,000000,15.97,16.11,15.68,15.69,405000,0
+NG.US,D,20070718,000000,15.75,16.1,15.65,15.96,609300,0
+NG.US,D,20070719,000000,16.09,16.3,15.99,16.19,986200,0
+NG.US,D,20070720,000000,16.08,16.15,15.72,15.75,377000,0
+NG.US,D,20070723,000000,15.75,15.81,15.43,15.59,240400,0
+NG.US,D,20070724,000000,15.55,15.75,15.05,15.13,417500,0
+NG.US,D,20070725,000000,15.15,15.18,14.55,14.67,733200,0
+NG.US,D,20070726,000000,14.51,14.61,14.31,14.4,498800,0
+NG.US,D,20070727,000000,14.3,14.68,14.26,14.65,283000,0
+NG.US,D,20070730,000000,14.56,15.03,14.56,14.92,299800,0
+NG.US,D,20070731,000000,15.1,15.2,14.91,15,244100,0
+NG.US,D,20070801,000000,15,15.33,14.7,15.12,915500,0
+NG.US,D,20070802,000000,15.05,15.45,15.05,15.39,649300,0
+NG.US,D,20070803,000000,15.41,15.83,15.4,15.63,387400,0
+NG.US,D,20070806,000000,15.51,15.51,14.45,14.85,551800,0
+NG.US,D,20070807,000000,14.84,15.2,14.5,15.05,396000,0
+NG.US,D,20070808,000000,15.1,16.02,15.1,15.73,927600,0
+NG.US,D,20070809,000000,15.34,16.34,15.31,15.94,1403500,0
+NG.US,D,20070810,000000,15.85,16.32,15.82,16,1059000,0
+NG.US,D,20070813,000000,15.97,16.05,15.3,15.38,544600,0
+NG.US,D,20070814,000000,15.31,15.37,14.61,14.85,529000,0
+NG.US,D,20070815,000000,14.51,14.68,14.15,14.36,480034,0
+NG.US,D,20070816,000000,14.05,14.15,12.83,13.7,1203100,0
+NG.US,D,20070817,000000,13.75,14.32,13.64,13.83,344700,0
+NG.US,D,20070820,000000,13.86,14.23,13.61,13.83,337100,0
+NG.US,D,20070821,000000,13.77,13.92,13.63,13.71,332100,0
+NG.US,D,20070822,000000,13.82,14.4,13.73,14.29,527600,0
+NG.US,D,20070823,000000,14.84,14.88,14.05,14.18,695900,0
+NG.US,D,20070824,000000,14.17,14.5,14.12,14.3,433100,0
+NG.US,D,20070827,000000,14.23,14.39,14.01,14.05,308700,0
+NG.US,D,20070828,000000,14,14.25,13.62,13.83,249400,0
+NG.US,D,20070829,000000,13.85,14.27,13.83,14.27,270300,0
+NG.US,D,20070830,000000,14.11,14.38,14.01,14.2,274000,0
+NG.US,D,20070831,000000,14.32,14.38,14.05,14.05,270100,0
+NG.US,D,20070904,000000,14.05,14.5,14.05,14.29,572000,0
+NG.US,D,20070905,000000,14.27,14.44,14.23,14.25,359900,0
+NG.US,D,20070906,000000,14.47,15.09,14.38,15.05,1060110,0
+NG.US,D,20070907,000000,15.38,15.42,14.8,15.09,432200,0
+NG.US,D,20070910,000000,15.16,15.31,14.6,15.12,411200,0
+NG.US,D,20070911,000000,15.13,15.53,15,15.32,355500,0
+NG.US,D,20070912,000000,14.99,15.51,14.99,15.2,765000,0
+NG.US,D,20070913,000000,15.2,15.28,15.01,15.27,223300,0
+NG.US,D,20070914,000000,15.25,15.49,14.95,15,295800,0
+NG.US,D,20070917,000000,14.98,15.54,14.88,15.24,374800,0
+NG.US,D,20070918,000000,15.27,15.61,15.02,15.54,479600,0
+NG.US,D,20070919,000000,15.75,15.9,15.29,15.5,504600,0
+NG.US,D,20070920,000000,15.82,16.81,15.8,16.71,1840900,0
+NG.US,D,20070921,000000,16.72,16.75,16.3,16.58,897100,0
+NG.US,D,20070924,000000,16.63,16.69,16,16.1,592100,0
+NG.US,D,20070925,000000,16,16.29,15.81,16.17,503200,0
+NG.US,D,20070926,000000,16.23,16.49,15.81,15.93,374600,0
+NG.US,D,20070927,000000,15.98,16.25,15.77,15.83,533200,0
+NG.US,D,20070928,000000,16.25,16.59,16.02,16.51,634500,0
+NG.US,D,20071001,000000,16.51,16.64,16.21,16.49,461800,0
+NG.US,D,20071002,000000,16.3,16.3,15.8,16.05,353800,0
+NG.US,D,20071003,000000,16.06,16.47,16,16.25,419000,0
+NG.US,D,20071004,000000,16.25,16.59,15.89,16.51,294300,0
+NG.US,D,20071005,000000,16.5,16.88,16.23,16.63,378900,0
+NG.US,D,20071008,000000,16.65,17.13,16.56,17.03,564900,0
+NG.US,D,20071009,000000,17,17.89,16.93,17.86,1272100,0
+NG.US,D,20071010,000000,18.13,18.35,17.86,18.3,1013500,0
+NG.US,D,20071011,000000,18.48,18.95,18.09,18.25,1412100,0
+NG.US,D,20071012,000000,18.7,18.82,18.51,18.78,434000,0
+NG.US,D,20071015,000000,19,19.1,18.62,18.95,681700,0
+NG.US,D,20071016,000000,18.95,19,18.2,18.54,416100,0
+NG.US,D,20071017,000000,18.74,18.75,17.6,17.65,504500,0
+NG.US,D,20071018,000000,17.81,17.89,17.47,17.69,814600,0
+NG.US,D,20071019,000000,17.7,18,17.36,17.52,513600,0
+NG.US,D,20071022,000000,17,17.2,16.36,16.63,833900,0
+NG.US,D,20071023,000000,16.95,17.37,16.81,17.3,310300,0
+NG.US,D,20071024,000000,17.24,18.39,17.13,18.32,1089600,0
+NG.US,D,20071025,000000,18.57,19.25,18.4,18.98,895100,0
+NG.US,D,20071026,000000,19.25,19.35,18.73,18.76,686100,0
+NG.US,D,20071029,000000,19.1,19.94,18.9,19.75,1024700,0
+NG.US,D,20071030,000000,19.89,19.89,18.65,18.83,988000,0
+NG.US,D,20071031,000000,18.92,19.12,18.56,18.8,927750,0
+NG.US,D,20071101,000000,18.95,19.66,18.21,19.03,680104,0
+NG.US,D,20071102,000000,19.42,20.25,18.62,20.18,1745800,0
+NG.US,D,20071105,000000,19.25,20.73,19.25,20.05,1309700,0
+NG.US,D,20071106,000000,21,21.03,20.49,20.62,1148489,0
+NG.US,D,20071107,000000,21.91,21.91,20.66,20.72,1086460,0
+NG.US,D,20071108,000000,21.2,21.2,19.58,20.45,1304127,0
+NG.US,D,20071109,000000,20.14,21.1,20.14,20.94,2250067,0
+NG.US,D,20071112,000000,20.07,20.34,18.79,19.05,1302133,0
+NG.US,D,20071113,000000,19,19.76,19,19.36,992526,0
+NG.US,D,20071114,000000,20.49,20.49,19.64,19.73,610152,0
+NG.US,D,20071115,000000,18.65,19.63,18.36,18.45,819690,0
+NG.US,D,20071116,000000,18.7,19.21,18.22,19.03,946650,0
+NG.US,D,20071119,000000,19.5,19.5,18.07,18.29,572725,0
+NG.US,D,20071120,000000,18.51,19.5,18.16,18.8,935260,0
+NG.US,D,20071121,000000,18.9,19.4,18.45,19.24,762195,0
+NG.US,D,20071123,000000,19.5,20.27,19.5,20.24,444775,0
+NG.US,D,20071126,000000,14.8,14.81,9.11,9.48,20549956,0
+NG.US,D,20071127,000000,9.45,10.14,8.69,10,7141826,0
+NG.US,D,20071128,000000,9.66,10.37,9.6,10.24,3191100,0
+NG.US,D,20071129,000000,10.2,10.2,9.83,10.09,2147570,0
+NG.US,D,20071130,000000,10,10.05,9.71,9.83,2363966,0
+NG.US,D,20071203,000000,9.75,9.82,9.25,9.51,1714810,0
+NG.US,D,20071204,000000,9.6,9.6,9,9.08,1078988,0
+NG.US,D,20071205,000000,9,9.35,8.58,8.67,1566744,0
+NG.US,D,20071206,000000,8.65,9.23,8.52,9.17,1411350,0
+NG.US,D,20071207,000000,9.3,9.41,9.05,9.38,888513,0
+NG.US,D,20071210,000000,9.42,9.57,9.02,9.1,1005769,0
+NG.US,D,20071211,000000,9.18,9.39,8.78,8.83,1337200,0
+NG.US,D,20071212,000000,9.01,9.1,8.58,8.72,1385612,0
+NG.US,D,20071213,000000,8.68,8.77,8.1,8.17,1864825,0
+NG.US,D,20071214,000000,8.1,8.16,7.79,7.98,1138100,0
+NG.US,D,20071217,000000,8,8,6.99,7.03,1997562,0
+NG.US,D,20071218,000000,7.05,7.22,5.87,6.08,6498217,0
+NG.US,D,20071219,000000,6.35,7.54,6.22,7.39,4790760,0
+NG.US,D,20071220,000000,7.46,8.07,7.46,7.7,3138754,0
+NG.US,D,20071221,000000,7.85,8.05,7.8,8.05,1641314,0
+NG.US,D,20071224,000000,8.21,8.48,8.12,8.3,947920,0
+NG.US,D,20071226,000000,8.54,8.98,8.3,8.72,1185245,0
+NG.US,D,20071227,000000,8.98,8.98,8.21,8.29,1379100,0
+NG.US,D,20071228,000000,8.3,8.55,8.11,8.25,1298717,0
+NG.US,D,20071231,000000,8.44,8.44,7.81,8.16,984991,0
+NG.US,D,20080102,000000,8.25,8.9,8.25,8.85,1327251,0
+NG.US,D,20080103,000000,9.62,10.72,9.56,10.43,4669407,0
+NG.US,D,20080104,000000,10.39,12.38,10.35,11.9,6126410,0
+NG.US,D,20080107,000000,12.35,12.35,10.68,10.9,4290964,0
+NG.US,D,20080108,000000,11.48,11.98,11.25,11.36,2538732,0
+NG.US,D,20080109,000000,11.55,11.55,10.74,11.1,1777404,0
+NG.US,D,20080110,000000,11,11.31,10.58,11.15,1906252,0
+NG.US,D,20080111,000000,11.01,11.29,10.75,11.02,1022745,0
+NG.US,D,20080114,000000,11.59,11.79,11,11.12,1649032,0
+NG.US,D,20080115,000000,11.39,11.45,10.37,10.63,1645800,0
+NG.US,D,20080116,000000,10.34,11.08,9.78,10.96,2309714,0
+NG.US,D,20080117,000000,11.39,11.6,10.67,11,1776931,0
+NG.US,D,20080118,000000,11.09,11.2,10.31,11.03,1665106,0
+NG.US,D,20080122,000000,9.63,11.17,9.61,10.75,1672328,0
+NG.US,D,20080123,000000,10.5,11,10.09,10.76,1216858,0
+NG.US,D,20080124,000000,10.8,11.57,10.8,11.54,1380611,0
+NG.US,D,20080125,000000,11.99,12,11.04,11.3,1222004,0
+NG.US,D,20080128,000000,11.35,11.61,11.04,11.52,1076846,0
+NG.US,D,20080129,000000,11.31,11.71,11.13,11.27,860264,0
+NG.US,D,20080130,000000,11.27,11.93,11.19,11.56,870643,0
+NG.US,D,20080131,000000,11.75,11.75,11.2,11.44,591138,0
+NG.US,D,20080201,000000,11.4,11.6,11,11.25,751065,0
+NG.US,D,20080204,000000,11.09,11.09,10.57,11.03,1107900,0
+NG.US,D,20080205,000000,10.51,11.03,10.5,10.88,923545,0
+NG.US,D,20080206,000000,11,11.2,10.85,10.85,942255,0
+NG.US,D,20080207,000000,10.76,11.45,10.76,11.02,1029200,0
+NG.US,D,20080208,000000,11.4,11.4,11.16,11.29,496446,0
+NG.US,D,20080211,000000,11.69,11.69,10.99,11.15,605103,0
+NG.US,D,20080212,000000,11.24,11.24,10.44,10.59,589001,0
+NG.US,D,20080213,000000,10.53,10.65,10.29,10.5,616202,0
+NG.US,D,20080214,000000,10.48,10.87,10.27,10.47,542800,0
+NG.US,D,20080215,000000,10.54,10.6,10,10.08,846962,0
+NG.US,D,20080219,000000,10.5,10.5,10.06,10.15,991552,0
+NG.US,D,20080220,000000,10.03,10.16,9.86,10.07,918414,0
+NG.US,D,20080221,000000,10.26,10.82,10,10.02,1719799,0
+NG.US,D,20080222,000000,10.27,10.27,9.89,10,1176662,0
+NG.US,D,20080225,000000,10.58,10.92,9.95,10.85,1246619,0
+NG.US,D,20080226,000000,10.99,11.06,10.63,10.86,1438112,0
+NG.US,D,20080227,000000,11.01,11.15,10.86,11.05,1464051,0
+NG.US,D,20080228,000000,11.5,11.65,11.08,11.52,1978411,0
+NG.US,D,20080229,000000,11.95,11.97,11.18,11.37,1257936,0
+NG.US,D,20080303,000000,11.68,11.89,11.12,11.32,1670854,0
+NG.US,D,20080304,000000,11.5,11.5,10.4,10.77,1657591,0
+NG.US,D,20080305,000000,11.28,11.55,10.8,11.27,2129229,0
+NG.US,D,20080306,000000,11.15,11.52,10.75,10.92,1203722,0
+NG.US,D,20080307,000000,10.44,10.44,9.38,10.05,4967669,0
+NG.US,D,20080310,000000,10.1,10.5,10,10.25,1285243,0
+NG.US,D,20080311,000000,10.4,10.43,10.09,10.31,1347197,0
+NG.US,D,20080312,000000,10.35,10.4,9.79,9.85,1276262,0
+NG.US,D,20080313,000000,9.75,10.01,9.75,9.9,1522736,0
+NG.US,D,20080314,000000,10.1,10.1,9.61,9.62,957650,0
+NG.US,D,20080317,000000,9.69,9.7,9.28,9.54,1121406,0
+NG.US,D,20080318,000000,9.5,9.54,8.76,8.85,1585251,0
+NG.US,D,20080319,000000,8.46,8.46,7.69,7.86,4218741,0
+NG.US,D,20080320,000000,7.5,7.65,7.25,7.45,2629122,0
+NG.US,D,20080324,000000,7.48,7.85,7.37,7.59,1182143,0
+NG.US,D,20080325,000000,7.91,8.4,7.61,8.19,2885517,0
+NG.US,D,20080326,000000,8.49,8.55,8.35,8.44,1067641,0
+NG.US,D,20080327,000000,8.6,8.6,7.91,8.18,730548,0
+NG.US,D,20080328,000000,8.02,8.12,7.9,7.97,858280,0
+NG.US,D,20080331,000000,8.06,8.4,7.6,7.71,788038,0
+NG.US,D,20080401,000000,7.69,7.7,7.39,7.51,985513,0
+NG.US,D,20080402,000000,7.65,7.85,7.51,7.65,992075,0
+NG.US,D,20080403,000000,7.72,8,7.64,7.8,560900,0
+NG.US,D,20080404,000000,7.89,8.15,7.8,8.1,613147,0
+NG.US,D,20080407,000000,8.36,8.37,7.85,7.85,911220,0
+NG.US,D,20080408,000000,7.85,7.98,7.73,7.85,491604,0
+NG.US,D,20080409,000000,7.85,7.94,7.7,7.82,446255,0
+NG.US,D,20080410,000000,7.8,8.01,7.65,7.8,480931,0
+NG.US,D,20080411,000000,7.77,7.85,7.6,7.68,480758,0
+NG.US,D,20080414,000000,7.93,7.93,7.6,7.73,620487,0
+NG.US,D,20080415,000000,7.94,7.95,7.51,7.54,1382361,0
+NG.US,D,20080416,000000,7.65,7.75,7.5,7.65,993615,0
+NG.US,D,20080417,000000,7.67,7.79,7.4,7.49,736584,0
+NG.US,D,20080418,000000,7.47,7.5,7.33,7.4,629422,0
+NG.US,D,20080421,000000,7.4,7.48,7.1,7.22,754853,0
+NG.US,D,20080422,000000,7.11,7.21,7.01,7.14,1101019,0
+NG.US,D,20080423,000000,7.2,7.2,6.91,6.91,1009837,0
+NG.US,D,20080424,000000,6.95,6.95,6.77,6.87,1079717,0
+NG.US,D,20080425,000000,6.85,7.12,6.85,7,762593,0
+NG.US,D,20080428,000000,7.08,7.25,6.76,7,669200,0
+NG.US,D,20080429,000000,7,7.05,6.91,6.97,432008,0
+NG.US,D,20080430,000000,6.89,7.5,6.89,7.34,711166,0
+NG.US,D,20080501,000000,7.39,7.7,6.99,7.33,1533791,0
+NG.US,D,20080502,000000,7.3,7.61,7.3,7.34,470845,0
+NG.US,D,20080505,000000,7.42,7.74,7.4,7.45,544399,0
+NG.US,D,20080506,000000,7.5,7.65,7.36,7.58,528188,0
+NG.US,D,20080507,000000,7.55,7.6,7.25,7.41,475875,0
+NG.US,D,20080508,000000,7.35,7.55,7.35,7.52,392203,0
+NG.US,D,20080509,000000,7.71,7.8,7.46,7.8,588387,0
+NG.US,D,20080512,000000,7.85,7.97,7.77,7.9,463150,0
+NG.US,D,20080513,000000,7.86,7.93,7.55,7.65,629388,0
+NG.US,D,20080514,000000,7.65,7.69,7.5,7.59,455257,0
+NG.US,D,20080515,000000,7.65,7.89,7.65,7.88,472124,0
+NG.US,D,20080516,000000,7.9,8.1,7.9,8.05,580883,0
+NG.US,D,20080519,000000,8.19,8.2,8.06,8.19,347294,0
+NG.US,D,20080520,000000,8.19,8.37,8.16,8.29,524522,0
+NG.US,D,20080521,000000,8.34,8.89,8.34,8.74,1152068,0
+NG.US,D,20080522,000000,8.86,8.95,8.51,8.58,821890,0
+NG.US,D,20080523,000000,8.78,8.87,8.65,8.77,381714,0
+NG.US,D,20080527,000000,8.75,8.77,8.15,8.21,718286,0
+NG.US,D,20080528,000000,8.11,8.48,7.98,8.46,463231,0
+NG.US,D,20080529,000000,8.4,8.41,8.2,8.3,590559,0
+NG.US,D,20080530,000000,8.23,8.37,8.19,8.37,304950,0
+NG.US,D,20080602,000000,8.37,8.41,8.26,8.3,570221,0
+NG.US,D,20080603,000000,8.3,8.4,8.16,8.32,425603,0
+NG.US,D,20080604,000000,8.26,8.39,8.2,8.31,281164,0
+NG.US,D,20080605,000000,8.21,8.3,8.14,8.19,484707,0
+NG.US,D,20080606,000000,8.2,8.64,8.2,8.42,612432,0
+NG.US,D,20080609,000000,8.43,8.63,8.4,8.6,430749,0
+NG.US,D,20080610,000000,8.51,8.51,7.67,7.75,1115699,0
+NG.US,D,20080611,000000,8.03,8.15,7.84,7.89,434512,0
+NG.US,D,20080612,000000,7.8,7.86,7.65,7.72,369433,0
+NG.US,D,20080613,000000,7.78,7.81,7.5,7.7,412938,0
+NG.US,D,20080616,000000,7.8,7.99,7.75,7.8,460558,0
+NG.US,D,20080617,000000,7.76,7.92,7.64,7.74,354929,0
+NG.US,D,20080618,000000,7.81,7.81,7.54,7.71,401743,0
+NG.US,D,20080619,000000,7.58,7.75,7.35,7.43,374879,0
+NG.US,D,20080620,000000,7.45,7.59,7.28,7.38,486076,0
+NG.US,D,20080623,000000,7.29,7.39,7.21,7.39,531407,0
+NG.US,D,20080624,000000,7.28,7.35,7.13,7.17,536042,0
+NG.US,D,20080625,000000,7.11,7.17,7.01,7.12,503360,0
+NG.US,D,20080626,000000,7.24,7.45,7.23,7.4,515399,0
+NG.US,D,20080627,000000,7.49,7.78,7.37,7.53,893942,0
+NG.US,D,20080630,000000,7.88,7.88,7.43,7.45,504731,0
+NG.US,D,20080701,000000,7.38,7.87,7.37,7.79,509755,0
+NG.US,D,20080702,000000,7.81,7.9,7.54,7.87,571699,0
+NG.US,D,20080703,000000,7.84,7.84,7.39,7.8,257032,0
+NG.US,D,20080707,000000,7.8,7.8,7.2,7.35,708161,0
+NG.US,D,20080708,000000,7.26,7.3,6.86,7.07,1046917,0
+NG.US,D,20080709,000000,7.41,7.41,6.92,6.95,486685,0
+NG.US,D,20080710,000000,7.17,7.18,6.93,7.15,395922,0
+NG.US,D,20080711,000000,7.26,7.55,7.23,7.54,742441,0
+NG.US,D,20080714,000000,7.56,8.37,7.52,8.26,2063261,0
+NG.US,D,20080715,000000,8.33,8.56,8.04,8.35,1745738,0
+NG.US,D,20080716,000000,8.4,8.85,8.18,8.66,1875414,0
+NG.US,D,20080717,000000,8.56,9.46,8.5,8.95,1870345,0
+NG.US,D,20080718,000000,8.95,9.94,8.79,9.7,2573006,0
+NG.US,D,20080721,000000,9.85,9.88,9.46,9.75,1641721,0
+NG.US,D,20080722,000000,9.54,9.95,9.15,9.62,1605886,0
+NG.US,D,20080723,000000,9.47,9.6,8.99,9.3,2012567,0
+NG.US,D,20080724,000000,9.07,9.37,8.68,8.86,1299294,0
+NG.US,D,20080725,000000,8.65,8.89,8.19,8.28,1483974,0
+NG.US,D,20080728,000000,8.27,8.61,8.05,8.44,1447558,0
+NG.US,D,20080729,000000,8.33,8.55,8.07,8.4,822333,0
+NG.US,D,20080730,000000,8.32,8.53,7.94,8.44,1002928,0
+NG.US,D,20080731,000000,8.65,8.75,8.5,8.66,857650,0
+NG.US,D,20080801,000000,8.61,8.76,8.3,8.33,765460,0
+NG.US,D,20080804,000000,8.25,8.55,8.02,8.14,900138,0
+NG.US,D,20080805,000000,7.94,7.98,6.93,6.99,2365887,0
+NG.US,D,20080806,000000,7.04,7.28,7.04,7.19,763537,0
+NG.US,D,20080807,000000,7.35,7.38,7.05,7.06,635122,0
+NG.US,D,20080808,000000,6.65,6.96,6.5,6.62,1663085,0
+NG.US,D,20080811,000000,6.62,6.7,6.14,6.22,1159461,0
+NG.US,D,20080812,000000,6.08,6.43,6.02,6.37,830014,0
+NG.US,D,20080813,000000,6.48,6.66,6.41,6.53,499719,0
+NG.US,D,20080814,000000,6.5,6.68,6.36,6.43,622740,0
+NG.US,D,20080815,000000,6.34,6.64,6.15,6.31,798213,0
+NG.US,D,20080818,000000,6.39,6.58,6.35,6.45,422019,0
+NG.US,D,20080819,000000,6.54,6.7,6.17,6.49,1575391,0
+NG.US,D,20080820,000000,6.45,6.63,6.36,6.45,570923,0
+NG.US,D,20080821,000000,6.58,6.92,6.47,6.88,666009,0
+NG.US,D,20080822,000000,6.76,6.89,6.63,6.72,299868,0
+NG.US,D,20080825,000000,6.61,6.74,6.5,6.53,198738,0
+NG.US,D,20080826,000000,6.84,6.84,6.35,6.43,468863,0
+NG.US,D,20080827,000000,6.5,6.56,6.34,6.4,561166,0
+NG.US,D,20080828,000000,6.41,6.58,6.32,6.42,395503,0
+NG.US,D,20080829,000000,6.57,6.57,6.33,6.48,457983,0
+NG.US,D,20080902,000000,6.45,6.45,6.06,6.17,629631,0
+NG.US,D,20080903,000000,6.09,6.21,5.79,5.86,1037419,0
+NG.US,D,20080904,000000,6,6,5.45,5.73,910113,0
+NG.US,D,20080905,000000,5.71,5.82,5.2,5.6,1300957,0
+NG.US,D,20080908,000000,5.65,5.8,5.02,5.08,864894,0
+NG.US,D,20080909,000000,4.87,4.95,4.57,4.72,1544146,0
+NG.US,D,20080910,000000,4.59,4.89,4.17,4.78,2205315,0
+NG.US,D,20080911,000000,4.6,4.77,4.29,4.72,764389,0
+NG.US,D,20080912,000000,4.73,5.28,4.73,5.15,896266,0
+NG.US,D,20080915,000000,5.01,5.17,4.78,4.9,468973,0
+NG.US,D,20080916,000000,4.52,4.76,4.46,4.64,1067758,0
+NG.US,D,20080917,000000,4.65,5.69,4.6,5.29,1675995,0
+NG.US,D,20080918,000000,5.74,6.45,5.5,6.45,2299811,0
+NG.US,D,20080919,000000,6.3,7,6.25,7,1237201,0
+NG.US,D,20080922,000000,6.98,7.5,6.8,7.32,1306256,0
+NG.US,D,20080923,000000,7.38,7.38,6.7,6.87,964341,0
+NG.US,D,20080924,000000,7.16,7.16,6.78,6.93,455333,0
+NG.US,D,20080925,000000,6.99,7.09,6.6,6.6,417382,0
+NG.US,D,20080926,000000,7.1,7.1,6.6,6.67,681962,0
+NG.US,D,20080929,000000,6.67,6.85,6.58,6.83,1000434,0
+NG.US,D,20080930,000000,6.89,6.89,6.22,6.51,908181,0
+NG.US,D,20081001,000000,6.55,6.75,6.44,6.5,607204,0
+NG.US,D,20081002,000000,6.58,6.58,5.35,5.36,790477,0
+NG.US,D,20081003,000000,4.95,6,4.59,5.42,859246,0
+NG.US,D,20081006,000000,5.36,5.62,4.5,4.87,1190476,0
+NG.US,D,20081007,000000,4.75,5.09,4.41,4.52,1205644,0
+NG.US,D,20081008,000000,5.08,5.08,4.26,4.83,1883007,0
+NG.US,D,20081009,000000,4.85,4.9,4.41,4.57,743276,0
+NG.US,D,20081010,000000,4.44,4.6,3.23,3.59,1589706,0
+NG.US,D,20081013,000000,3.8,4.04,3.33,3.73,633774,0
+NG.US,D,20081014,000000,4.03,4.45,3.85,4.43,984462,0
+NG.US,D,20081015,000000,4.35,4.6,4,4.4,962058,0
+NG.US,D,20081016,000000,4.01,4.4,3.28,3.37,1715462,0
+NG.US,D,20081017,000000,3.27,3.49,3.15,3.24,1102393,0
+NG.US,D,20081020,000000,3.44,3.44,3.22,3.4,902183,0
+NG.US,D,20081021,000000,3.44,3.44,3.11,3.13,937003,0
+NG.US,D,20081022,000000,3.15,3.15,2.8,2.83,997222,0
+NG.US,D,20081023,000000,2.66,2.83,2.35,2.45,1338946,0
+NG.US,D,20081024,000000,2.16,2.93,2,2.44,1653443,0
+NG.US,D,20081027,000000,2.3,2.58,2.22,2.22,579644,0
+NG.US,D,20081028,000000,2.34,2.55,2.11,2.5,825962,0
+NG.US,D,20081029,000000,2.74,2.95,2.53,2.75,1181581,0
+NG.US,D,20081030,000000,3.06,3.06,2.65,2.92,803917,0
+NG.US,D,20081031,000000,3.01,3.01,2.6,2.81,1040739,0
+NG.US,D,20081103,000000,3.08,3.09,2.8,2.87,597543,0
+NG.US,D,20081104,000000,3,3.3,2.97,3.28,872552,0
+NG.US,D,20081105,000000,3.4,3.64,3.24,3.33,786416,0
+NG.US,D,20081106,000000,3.37,3.62,2.85,2.95,1002366,0
+NG.US,D,20081107,000000,3,3.26,2.93,3.06,551200,0
+NG.US,D,20081110,000000,3.11,3.34,2.97,3.12,451434,0
+NG.US,D,20081111,000000,3.06,3.06,2.76,2.78,410726,0
+NG.US,D,20081112,000000,2.73,2.73,2.35,2.37,657461,0
+NG.US,D,20081113,000000,2.35,2.47,2.11,2.4,908468,0
+NG.US,D,20081114,000000,2.5,2.62,2.2,2.24,850456,0
+NG.US,D,20081117,000000,2.13,2.32,2.1,2.1,763418,0
+NG.US,D,20081118,000000,2.1,2.24,2.01,2.13,825826,0
+NG.US,D,20081119,000000,2,2.3,2,2.04,698751,0
+NG.US,D,20081120,000000,2.05,2.07,1.3,1.3,1698842,0
+NG.US,D,20081121,000000,1.42,1.7,1.38,1.7,2135630,0
+NG.US,D,20081124,000000,1.87,2.4,0.37,0.58,20301892,0
+NG.US,D,20081125,000000,0.62,0.64,0.5,0.56,3833142,0
+NG.US,D,20081126,000000,0.58,0.58,0.5,0.57,1616582,0
+NG.US,D,20081128,000000,0.57,0.59,0.54,0.57,1351566,0
+NG.US,D,20081201,000000,0.58,0.58,0.48,0.5,1168639,0
+NG.US,D,20081202,000000,0.5,0.54,0.42,0.45,2360931,0
+NG.US,D,20081203,000000,0.48,0.49,0.41,0.46,1803127,0
+NG.US,D,20081204,000000,0.49,0.49,0.44,0.47,1034383,0
+NG.US,D,20081205,000000,0.47,0.48,0.4,0.45,1085978,0
+NG.US,D,20081208,000000,0.47,0.5,0.45,0.46,1000323,0
+NG.US,D,20081209,000000,0.45,0.48,0.44,0.47,1323454,0
+NG.US,D,20081210,000000,0.5,0.51,0.46,0.48,878755,0
+NG.US,D,20081211,000000,0.53,0.93,0.5,0.82,4834901,0
+NG.US,D,20081212,000000,0.8,0.8,0.7,0.77,1634792,0
+NG.US,D,20081215,000000,0.9,1.65,0.86,1.34,5863543,0
+NG.US,D,20081216,000000,1.57,1.78,1.39,1.72,5350993,0
+NG.US,D,20081217,000000,1.95,2.95,1.85,2.41,10416338,0
+NG.US,D,20081218,000000,2.57,2.66,1.66,1.86,6402498,0
+NG.US,D,20081219,000000,1.7,1.79,1.26,1.28,4876036,0
+NG.US,D,20081222,000000,1.53,1.59,1.37,1.52,2773917,0
+NG.US,D,20081223,000000,1.52,1.52,1.36,1.43,1461223,0
+NG.US,D,20081224,000000,1.39,1.49,1.34,1.44,692844,0
+NG.US,D,20081226,000000,1.5,1.68,1.14,1.34,2535445,0
+NG.US,D,20081229,000000,1.52,1.63,1.43,1.48,1904743,0
+NG.US,D,20081230,000000,1.5,1.5,1.36,1.46,1116845,0
+NG.US,D,20081231,000000,1.37,1.52,1.33,1.47,1550336,0
+NG.US,D,20090102,000000,1.56,1.66,1.48,1.58,2743722,0
+NG.US,D,20090105,000000,1.56,1.89,1.53,1.8,2126004,0
+NG.US,D,20090106,000000,1.89,2.52,1.81,2.22,5354413,0
+NG.US,D,20090107,000000,2.41,2.41,1.84,2.05,5855314,0
+NG.US,D,20090108,000000,2.18,2.18,1.96,2.01,3400379,0
+NG.US,D,20090109,000000,2.03,2.08,1.78,1.82,1705913,0
+NG.US,D,20090112,000000,1.8,1.8,1.44,1.56,2662161,0
+NG.US,D,20090113,000000,1.56,1.76,1.46,1.51,1903739,0
+NG.US,D,20090114,000000,1.51,1.52,1.29,1.31,1683517,0
+NG.US,D,20090115,000000,1.35,1.48,1.26,1.47,2246245,0
+NG.US,D,20090116,000000,1.71,1.99,1.47,1.84,3465533,0
+NG.US,D,20090120,000000,1.82,2,1.41,1.68,6504430,0
+NG.US,D,20090121,000000,1.64,1.85,1.53,1.81,3243989,0
+NG.US,D,20090122,000000,1.75,1.92,1.69,1.9,3380618,0
+NG.US,D,20090123,000000,1.99,2.32,1.95,2.24,5110457,0
+NG.US,D,20090126,000000,2.45,2.75,2.4,2.66,5921215,0
+NG.US,D,20090127,000000,2.6,2.7,2.4,2.61,2668920,0
+NG.US,D,20090128,000000,2.55,2.95,2.55,2.93,4513490,0
+NG.US,D,20090129,000000,2.9,3.6,2.73,3.45,9153789,0
+NG.US,D,20090130,000000,3.61,3.83,3.3,3.5,7100713,0
+NG.US,D,20090202,000000,3.38,3.46,2.87,3.29,4756812,0
+NG.US,D,20090203,000000,3.36,3.63,3.3,3.51,4355299,0
+NG.US,D,20090204,000000,3.52,3.74,3.5,3.61,2924580,0
+NG.US,D,20090205,000000,3.79,3.79,3.6,3.7,2622123,0
+NG.US,D,20090206,000000,3.68,3.72,3.47,3.57,2756425,0
+NG.US,D,20090209,000000,3.4,3.5,3.3,3.41,1665182,0
+NG.US,D,20090210,000000,3.61,3.72,3.27,3.35,2255325,0
+NG.US,D,20090211,000000,3.6,3.6,3.36,3.52,2031623,0
+NG.US,D,20090212,000000,3.5,3.52,3.36,3.45,1271889,0
+NG.US,D,20090213,000000,3.42,3.65,3.34,3.64,1883775,0
+NG.US,D,20090217,000000,3.8,3.87,3.65,3.66,2384762,0
+NG.US,D,20090218,000000,3.7,3.75,3.4,3.62,1722018,0
+NG.US,D,20090219,000000,3.56,3.64,2.97,2.97,3106191,0
+NG.US,D,20090220,000000,3.24,3.45,3.02,3.18,3327792,0
+NG.US,D,20090223,000000,3.19,3.2,2.95,3.01,1657202,0
+NG.US,D,20090224,000000,2.98,2.98,2.36,2.69,4161998,0
+NG.US,D,20090225,000000,2.57,2.9,2.55,2.8,3259306,0
+NG.US,D,20090226,000000,2.86,3.1,2.77,2.93,2998862,0
+NG.US,D,20090227,000000,2.97,3.14,2.8,2.86,2163317,0
+NG.US,D,20090302,000000,2.93,2.95,2.52,2.54,2149410,0
+NG.US,D,20090303,000000,2.54,2.74,2.45,2.6,1682315,0
+NG.US,D,20090304,000000,2.65,2.75,2.54,2.58,1292263,0
+NG.US,D,20090305,000000,2.64,2.93,2.59,2.82,2277564,0
+NG.US,D,20090306,000000,2.89,2.98,2.64,2.7,1978712,0
+NG.US,D,20090309,000000,2.77,2.79,2.38,2.54,1456107,0
+NG.US,D,20090310,000000,2.54,2.54,2.35,2.43,1331060,0
+NG.US,D,20090311,000000,2.46,2.62,2.38,2.6,1592885,0
+NG.US,D,20090312,000000,2.5,2.65,2.48,2.48,1544177,0
+NG.US,D,20090313,000000,2.6,2.61,2.4,2.46,1026570,0
+NG.US,D,20090316,000000,2.45,2.47,2.32,2.4,1114529,0
+NG.US,D,20090317,000000,2.44,2.44,2.17,2.25,1347413,0
+NG.US,D,20090318,000000,2.27,2.57,2.11,2.51,2615953,0
+NG.US,D,20090319,000000,2.76,2.81,2.54,2.58,3910618,0
+NG.US,D,20090320,000000,2.6,2.6,2.36,2.36,1702509,0
+NG.US,D,20090323,000000,2.36,2.49,2.32,2.32,2548582,0
+NG.US,D,20090324,000000,2.27,2.58,2.17,2.55,2715707,0
+NG.US,D,20090325,000000,2.64,2.75,2.47,2.67,2407919,0
+NG.US,D,20090326,000000,2.77,2.77,2.52,2.52,1724896,0
+NG.US,D,20090327,000000,2.5,2.69,2.5,2.68,1222308,0
+NG.US,D,20090330,000000,2.59,2.8,2.55,2.74,2222181,0
+NG.US,D,20090331,000000,2.83,2.86,2.68,2.76,1340485,0
+NG.US,D,20090401,000000,2.88,2.95,2.81,2.94,1358656,0
+NG.US,D,20090402,000000,2.9,3.02,2.77,3,1731011,0
+NG.US,D,20090403,000000,2.99,2.99,2.83,2.92,1501341,0
+NG.US,D,20090406,000000,2.79,2.88,2.62,2.79,1569781,0
+NG.US,D,20090407,000000,2.94,2.94,2.7,2.76,1063739,0
+NG.US,D,20090408,000000,2.89,2.92,2.77,2.8,798901,0
+NG.US,D,20090409,000000,2.81,2.88,2.73,2.77,898904,0
+NG.US,D,20090413,000000,2.8,2.87,2.78,2.83,698043,0
+NG.US,D,20090414,000000,2.73,2.84,2.7,2.73,581063,0
+NG.US,D,20090415,000000,2.72,2.72,2.55,2.6,1190999,0
+NG.US,D,20090416,000000,2.54,2.6,2.4,2.44,1139569,0
+NG.US,D,20090417,000000,2.45,2.45,2.29,2.34,1112158,0
+NG.US,D,20090420,000000,2.36,2.47,2.21,2.23,1569432,0
+NG.US,D,20090421,000000,2.23,2.35,2.15,2.35,1316383,0
+NG.US,D,20090422,000000,2.35,2.46,2.24,2.31,1569785,0
+NG.US,D,20090423,000000,2.35,2.6,2.33,2.49,1538167,0
+NG.US,D,20090424,000000,2.57,2.74,2.49,2.65,1793977,0
+NG.US,D,20090427,000000,2.59,2.78,2.59,2.67,1862518,0
+NG.US,D,20090428,000000,2.54,2.72,2.5,2.7,1313192,0
+NG.US,D,20090429,000000,2.8,2.8,2.71,2.74,867015,0
+NG.US,D,20090430,000000,2.68,2.74,2.62,2.73,1071631,0
+NG.US,D,20090501,000000,2.66,2.8,2.66,2.77,865766,0
+NG.US,D,20090504,000000,2.73,2.89,2.73,2.83,1539090,0
+NG.US,D,20090505,000000,2.89,2.89,2.75,2.82,969972,0
+NG.US,D,20090506,000000,2.82,2.88,2.81,2.82,756780,0
+NG.US,D,20090507,000000,2.83,2.92,2.8,2.8,1307276,0
+NG.US,D,20090508,000000,2.82,2.98,2.81,2.95,1042068,0
+NG.US,D,20090511,000000,2.92,3.09,2.9,3.09,994688,0
+NG.US,D,20090512,000000,3.1,3.54,3.05,3.54,3491803,0
+NG.US,D,20090513,000000,3.47,3.58,3.25,3.35,2570453,0
+NG.US,D,20090514,000000,3.39,3.43,3.2,3.36,1340928,0
+NG.US,D,20090515,000000,3.26,3.76,3.26,3.64,2937312,0
+NG.US,D,20090518,000000,3.76,3.76,3.41,3.62,1338993,0
+NG.US,D,20090519,000000,3.61,3.89,3.61,3.86,1788984,0
+NG.US,D,20090520,000000,3.9,4.2,3.9,4.06,2356457,0
+NG.US,D,20090521,000000,4.11,4.24,3.81,4.11,2362933,0
+NG.US,D,20090522,000000,4.17,4.26,4.02,4.04,1071388,0
+NG.US,D,20090526,000000,3.95,4.29,3.73,4.29,2172569,0
+NG.US,D,20090527,000000,4.34,4.51,4.15,4.42,2115957,0
+NG.US,D,20090528,000000,4.5,4.72,4.4,4.7,2163853,0
+NG.US,D,20090529,000000,4.95,5.3,4.86,5.13,4423810,0
+NG.US,D,20090601,000000,5.25,5.57,5.13,5.28,3141259,0
+NG.US,D,20090602,000000,5.47,5.97,5.26,5.78,4011283,0
+NG.US,D,20090603,000000,5.69,5.71,4.71,5.01,5467148,0
+NG.US,D,20090604,000000,5.24,5.54,5.13,5.47,3098482,0
+NG.US,D,20090605,000000,5.11,5.34,4.92,5.16,2720619,0
+NG.US,D,20090608,000000,4.86,5.06,4.72,5.05,2502683,0
+NG.US,D,20090609,000000,5.24,5.25,4.99,5,1479007,0
+NG.US,D,20090610,000000,5.14,5.14,4.6,4.66,3136052,0
+NG.US,D,20090611,000000,4.55,4.82,4.41,4.73,3773334,0
+NG.US,D,20090612,000000,4.68,4.83,4.41,4.63,1788305,0
+NG.US,D,20090615,000000,4.75,5.07,4.5,4.76,5021939,0
+NG.US,D,20090616,000000,5.03,5.21,4.81,5.14,3431072,0
+NG.US,D,20090617,000000,5.1,5.14,4.7,4.91,3117301,0
+NG.US,D,20090618,000000,4.88,4.91,4.51,4.56,1987316,0
+NG.US,D,20090619,000000,4.58,4.78,4.52,4.63,2116769,0
+NG.US,D,20090622,000000,4.45,4.5,4.09,4.1,2291042,0
+NG.US,D,20090623,000000,4.1,4.34,3.85,4.25,2384098,0
+NG.US,D,20090624,000000,4.67,4.72,4.42,4.5,2266312,0
+NG.US,D,20090625,000000,4.57,4.85,4.55,4.78,1282768,0
+NG.US,D,20090626,000000,4.81,4.88,4.55,4.6,1682313,0
+NG.US,D,20090629,000000,4.61,4.68,4.46,4.5,924672,0
+NG.US,D,20090630,000000,4.39,4.52,4.28,4.28,1189075,0
+NG.US,D,20090701,000000,4.37,4.66,4.34,4.45,1564240,0
+NG.US,D,20090702,000000,4.31,4.47,4.21,4.42,706334,0
+NG.US,D,20090706,000000,4.21,4.27,4.06,4.19,1517197,0
+NG.US,D,20090707,000000,4.19,4.25,4.08,4.15,1211757,0
+NG.US,D,20090708,000000,4.07,4.12,3.75,3.82,2653276,0
+NG.US,D,20090709,000000,3.86,4.05,3.66,3.68,2595374,0
+NG.US,D,20090710,000000,3.65,3.87,3.54,3.66,1634085,0
+NG.US,D,20090713,000000,3.67,4.08,3.56,4.08,1835881,0
+NG.US,D,20090714,000000,4.22,4.41,4.15,4.17,1609356,0
+NG.US,D,20090715,000000,4.53,4.55,4.19,4.21,2221239,0
+NG.US,D,20090716,000000,4.17,4.23,4,4.2,1093895,0
+NG.US,D,20090717,000000,4.22,4.26,4.05,4.06,641676,0
+NG.US,D,20090720,000000,4.25,4.44,4.17,4.33,1698638,0
+NG.US,D,20090721,000000,4.35,4.49,4.12,4.18,2081774,0
+NG.US,D,20090722,000000,4.07,4.3,4.03,4.12,1670973,0
+NG.US,D,20090723,000000,4.18,4.19,4.01,4.09,1492892,0
+NG.US,D,20090724,000000,4.12,4.25,4.05,4.18,1059994,0
+NG.US,D,20090727,000000,4.27,4.29,4.08,4.11,1125295,0
+NG.US,D,20090728,000000,4.05,4.05,3.83,3.88,1468658,0
+NG.US,D,20090729,000000,3.94,3.94,3.7,3.81,1160862,0
+NG.US,D,20090730,000000,3.9,4,3.85,3.86,1509360,0
+NG.US,D,20090731,000000,3.88,4.14,3.86,4.07,1686170,0
+NG.US,D,20090803,000000,4.24,4.25,4.02,4.09,1602030,0
+NG.US,D,20090804,000000,4.05,4.28,4.05,4.28,1718659,0
+NG.US,D,20090805,000000,4.28,4.28,4,4.01,1641127,0
+NG.US,D,20090806,000000,4.08,4.14,3.78,3.87,1902197,0
+NG.US,D,20090807,000000,3.9,3.93,3.77,3.82,1043959,0
+NG.US,D,20090810,000000,3.69,3.77,3.62,3.73,1710307,0
+NG.US,D,20090811,000000,3.65,3.74,3.63,3.65,1646225,0
+NG.US,D,20090812,000000,3.64,3.79,3.64,3.72,1220948,0
+NG.US,D,20090813,000000,3.85,3.93,3.78,3.93,1537989,0
+NG.US,D,20090814,000000,3.89,3.9,3.7,3.77,2848453,0
+NG.US,D,20090817,000000,3.57,3.63,3.44,3.59,3746101,0
+NG.US,D,20090818,000000,3.58,3.6,3.39,3.45,1778136,0
+NG.US,D,20090819,000000,3.5,3.57,3.33,3.52,1316396,0
+NG.US,D,20090820,000000,3.49,3.65,3.48,3.62,1312644,0
+NG.US,D,20090821,000000,3.83,3.83,3.65,3.66,1024464,0
+NG.US,D,20090824,000000,3.76,3.76,3.46,3.47,1406126,0
+NG.US,D,20090825,000000,3.61,3.61,3.5,3.58,870854,0
+NG.US,D,20090826,000000,3.63,3.63,3.52,3.57,687735,0
+NG.US,D,20090827,000000,3.56,3.84,3.5,3.73,1702504,0
+NG.US,D,20090828,000000,3.87,3.95,3.81,3.91,1859483,0
+NG.US,D,20090831,000000,3.86,3.91,3.63,3.89,1502611,0
+NG.US,D,20090901,000000,3.79,3.98,3.68,3.73,1184257,0
+NG.US,D,20090902,000000,3.8,4.62,3.76,4.62,6345407,0
+NG.US,D,20090903,000000,4.69,4.85,4.2,4.42,7787588,0
+NG.US,D,20090904,000000,4.42,4.65,4.21,4.57,2324580,0
+NG.US,D,20090908,000000,4.83,4.94,4.5,4.56,3897456,0
+NG.US,D,20090909,000000,4.76,4.76,4.3,4.44,2667254,0
+NG.US,D,20090910,000000,4.32,4.74,4.32,4.68,2096308,0
+NG.US,D,20090911,000000,4.85,5.24,4.85,5.21,8448525,0
+NG.US,D,20090914,000000,5.05,5.16,4.98,5.14,3007586,0
+NG.US,D,20090915,000000,5.12,5.41,5.02,5.3,2889193,0
+NG.US,D,20090916,000000,5.5,5.74,5.46,5.62,3838292,0
+NG.US,D,20090917,000000,5.6,5.68,5.14,5.35,3886336,0
+NG.US,D,20090918,000000,5.27,5.42,4.83,5.11,3523974,0
+NG.US,D,20090921,000000,4.88,5.19,4.67,5.15,6065231,0
+NG.US,D,20090922,000000,5.4,5.42,5.25,5.28,3387930,0
+NG.US,D,20090923,000000,5.41,5.41,5.03,5.08,2566313,0
+NG.US,D,20090924,000000,5.2,5.23,4.81,4.9,2902917,0
+NG.US,D,20090925,000000,4.8,4.94,4.66,4.83,1802009,0
+NG.US,D,20090928,000000,4.71,5.03,4.71,4.77,1696026,0
+NG.US,D,20090929,000000,4.83,5.02,4.83,4.99,1961040,0
+NG.US,D,20090930,000000,5.06,5.22,4.87,5.12,2795123,0
+NG.US,D,20091001,000000,5.04,5.14,4.74,4.88,2549401,0
+NG.US,D,20091002,000000,4.71,5.02,4.66,4.85,2247807,0
+NG.US,D,20091005,000000,4.78,5.17,4.78,5.1,2407637,0
+NG.US,D,20091006,000000,5.35,5.53,5.25,5.4,5105157,0
+NG.US,D,20091007,000000,5.41,5.54,5.32,5.47,2543315,0
+NG.US,D,20091008,000000,5.5,5.7,5.42,5.51,3325346,0
+NG.US,D,20091009,000000,5.42,5.54,5.31,5.49,2105823,0
+NG.US,D,20091012,000000,5.6,5.77,5.51,5.61,2498236,0
+NG.US,D,20091013,000000,5.78,6.15,5.66,6.02,5360846,0
+NG.US,D,20091014,000000,6.1,6.11,5.61,5.74,6050696,0
+NG.US,D,20091015,000000,5.54,5.62,5.42,5.55,3236642,0
+NG.US,D,20091016,000000,5.55,5.69,5.4,5.66,2294846,0
+NG.US,D,20091019,000000,5.74,5.74,5.53,5.56,2708620,0
+NG.US,D,20091020,000000,5.61,5.61,5.2,5.3,2432165,0
+NG.US,D,20091021,000000,5.28,5.5,5.25,5.28,2533198,0
+NG.US,D,20091022,000000,5.26,5.3,5.02,5.05,2881979,0
+NG.US,D,20091023,000000,5.18,5.23,4.95,4.97,2248072,0
+NG.US,D,20091026,000000,4.91,5.06,4.47,4.58,4090496,0
+NG.US,D,20091027,000000,4.6,4.61,4.4,4.55,1892285,0
+NG.US,D,20091028,000000,4.4,4.56,4.09,4.13,3291525,0
+NG.US,D,20091029,000000,4.23,4.62,4.23,4.58,2779751,0
+NG.US,D,20091030,000000,4.42,4.56,4.13,4.3,3345161,0
+NG.US,D,20091102,000000,4.48,4.74,4.22,4.39,3200217,0
+NG.US,D,20091103,000000,4.31,4.97,4.31,4.97,4249635,0
+NG.US,D,20091104,000000,5.2,5.28,4.91,5.09,4591329,0
+NG.US,D,20091105,000000,5.12,5.14,4.92,4.98,1703794,0
+NG.US,D,20091106,000000,5.02,5.3,4.99,5.18,2990822,0
+NG.US,D,20091109,000000,5.39,5.47,5.29,5.36,3270682,0
+NG.US,D,20091110,000000,5.26,5.42,5.13,5.24,2231847,0
+NG.US,D,20091111,000000,5.45,5.52,5.3,5.37,1941501,0
+NG.US,D,20091112,000000,5.34,5.35,5.08,5.2,2402541,0
+NG.US,D,20091113,000000,5.2,5.38,5.11,5.27,1816045,0
+NG.US,D,20091116,000000,5.4,5.47,5.31,5.43,3344395,0
+NG.US,D,20091117,000000,5.31,5.51,5.3,5.48,1834067,0
+NG.US,D,20091118,000000,5.53,5.63,5.29,5.36,3357266,0
+NG.US,D,20091119,000000,5.3,5.4,5.03,5.33,2670999,0
+NG.US,D,20091120,000000,5.3,5.3,5.1,5.27,1624383,0
+NG.US,D,20091123,000000,5.47,5.51,5.18,5.3,2759291,0
+NG.US,D,20091124,000000,5.3,5.52,5.28,5.46,3032516,0
+NG.US,D,20091125,000000,5.58,5.9,5.54,5.84,4140230,0
+NG.US,D,20091127,000000,5.33,5.68,5.28,5.48,2999909,0
+NG.US,D,20091130,000000,5.48,5.77,5.47,5.59,2639786,0
+NG.US,D,20091201,000000,5.81,6,5.74,5.97,4055237,0
+NG.US,D,20091202,000000,6.16,6.58,6.05,6.5,7090410,0
+NG.US,D,20091203,000000,6.6,6.81,6.2,6.35,5942928,0
+NG.US,D,20091204,000000,6.13,6.2,5.9,6.1,6127546,0
+NG.US,D,20091207,000000,5.75,6.02,5.51,5.78,4773228,0
+NG.US,D,20091208,000000,5.74,5.74,5.35,5.45,3456987,0
+NG.US,D,20091209,000000,5.5,5.79,5.45,5.7,3514796,0
+NG.US,D,20091210,000000,5.75,5.82,5.51,5.6,2647151,0
+NG.US,D,20091211,000000,5.65,5.68,5.41,5.51,2436971,0
+NG.US,D,20091214,000000,5.49,5.6,5.3,5.45,2766705,0
+NG.US,D,20091215,000000,5.43,5.53,5.35,5.36,2135501,0
+NG.US,D,20091216,000000,5.47,5.55,5.41,5.46,1888249,0
+NG.US,D,20091217,000000,5.33,5.33,5.04,5.07,3252408,0
+NG.US,D,20091218,000000,5.16,5.41,5.04,5.13,4513587,0
+NG.US,D,20091221,000000,5.34,5.39,5.17,5.29,3118936,0
+NG.US,D,20091222,000000,5.27,5.72,5.25,5.71,3897143,0
+NG.US,D,20091223,000000,5.74,6.76,5.71,6.58,11505502,0
+NG.US,D,20091224,000000,6.69,6.78,6.39,6.49,3354180,0
+NG.US,D,20091228,000000,6.56,6.56,6.16,6.21,2763858,0
+NG.US,D,20091229,000000,6.24,6.3,6.06,6.1,1770272,0
+NG.US,D,20091230,000000,6.01,6.03,5.83,5.89,2307858,0
+NG.US,D,20091231,000000,6,6.13,5.92,6.13,2424572,0
+NG.US,D,20100104,000000,6.32,6.41,6.2,6.32,3257394,0
+NG.US,D,20100105,000000,6.48,6.48,6.22,6.38,3169649,0
+NG.US,D,20100106,000000,6.45,6.7,6.35,6.58,2688151,0
+NG.US,D,20100107,000000,6.6,6.66,6.38,6.56,1734801,0
+NG.US,D,20100108,000000,6.6,6.7,6.46,6.65,1874329,0
+NG.US,D,20100111,000000,6.79,6.98,6.76,6.85,3193434,0
+NG.US,D,20100112,000000,6.77,6.85,6.38,6.45,2750713,0
+NG.US,D,20100113,000000,6.5,6.56,6.02,6.54,3238894,0
+NG.US,D,20100114,000000,6.55,6.64,6.29,6.49,2127456,0
+NG.US,D,20100115,000000,6.46,6.46,6.24,6.27,1700230,0
+NG.US,D,20100119,000000,6.28,6.48,6.28,6.41,1466028,0
+NG.US,D,20100120,000000,6.21,6.3,6.1,6.14,2416334,0
+NG.US,D,20100121,000000,6.06,6.19,5.62,5.63,5583860,0
+NG.US,D,20100122,000000,5.57,5.8,5.48,5.65,4545969,0
+NG.US,D,20100125,000000,5.73,5.85,5.67,5.76,3046931,0
+NG.US,D,20100126,000000,5.63,6.09,5.58,5.97,3149552,0
+NG.US,D,20100127,000000,5.91,6.03,5.57,5.67,2363702,0
+NG.US,D,20100128,000000,5.75,5.82,5.3,5.44,3027107,0
+NG.US,D,20100129,000000,5.4,5.56,5.2,5.26,2527465,0
+NG.US,D,20100201,000000,5.3,5.69,5.24,5.66,2322898,0
+NG.US,D,20100202,000000,5.86,5.93,5.71,5.76,2153825,0
+NG.US,D,20100203,000000,5.79,5.94,5.7,5.79,1789592,0
+NG.US,D,20100204,000000,5.65,5.65,5.23,5.28,3052565,0
+NG.US,D,20100205,000000,5.09,5.6,4.96,5.59,4653300,0
+NG.US,D,20100208,000000,5.58,5.78,5.42,5.59,2525307,0
+NG.US,D,20100209,000000,5.73,6.05,5.73,5.9,3850549,0
+NG.US,D,20100210,000000,5.87,5.95,5.61,5.73,2550187,0
+NG.US,D,20100211,000000,5.8,6.1,5.7,6.1,2497036,0
+NG.US,D,20100212,000000,5.89,6.2,5.78,6.05,2243297,0
+NG.US,D,20100216,000000,6.28,6.3,6.03,6.06,3159075,0
+NG.US,D,20100217,000000,5.99,6.17,5.96,5.99,2353077,0
+NG.US,D,20100218,000000,6.01,6.09,5.77,5.87,2493131,0
+NG.US,D,20100219,000000,5.82,5.97,5.72,5.84,2837026,0
+NG.US,D,20100222,000000,5.91,5.98,5.82,5.89,1626117,0
+NG.US,D,20100223,000000,5.8,5.86,5.61,5.72,2541258,0
+NG.US,D,20100224,000000,5.66,5.8,5.53,5.57,2145453,0
+NG.US,D,20100225,000000,5.36,5.7,5.29,5.69,3297192,0
+NG.US,D,20100226,000000,5.73,5.89,5.62,5.82,1493277,0
+NG.US,D,20100301,000000,5.79,6.05,5.78,6.04,2692279,0
+NG.US,D,20100302,000000,6.09,6.17,5.89,5.94,2241920,0
+NG.US,D,20100303,000000,6.07,6.18,6,6.09,2189284,0
+NG.US,D,20100304,000000,6.08,6.14,6.01,6.14,1652245,0
+NG.US,D,20100305,000000,5.99,6.38,5.98,6.35,3878306,0
+NG.US,D,20100308,000000,6.37,6.5,6.29,6.3,2281756,0
+NG.US,D,20100309,000000,6.33,6.9,6.17,6.88,5511768,0
+NG.US,D,20100310,000000,6.89,7.09,6.74,6.89,5340783,0
+NG.US,D,20100311,000000,6.97,7.53,6.8,7.23,7096553,0
+NG.US,D,20100312,000000,7.37,7.42,7.22,7.23,2325642,0
+NG.US,D,20100315,000000,7.23,7.25,7.04,7.14,2020053,0
+NG.US,D,20100316,000000,7.29,7.5,7.23,7.5,2426090,0
+NG.US,D,20100317,000000,7.47,7.62,7.47,7.54,1841808,0
+NG.US,D,20100318,000000,7.55,7.65,7.36,7.45,2349146,0
+NG.US,D,20100319,000000,7.5,7.5,7.2,7.38,3129821,0
+NG.US,D,20100322,000000,7.21,7.65,7.2,7.6,2162939,0
+NG.US,D,20100323,000000,7.64,7.83,7.51,7.76,2852751,0
+NG.US,D,20100324,000000,7.64,7.64,7.34,7.35,2480370,0
+NG.US,D,20100325,000000,7.47,7.55,7.15,7.18,2492139,0
+NG.US,D,20100326,000000,7.17,7.31,6.92,7.2,3494516,0
+NG.US,D,20100329,000000,7.26,7.4,7.22,7.33,1899944,0
+NG.US,D,20100330,000000,7.36,7.36,7.12,7.14,1285978,0
+NG.US,D,20100331,000000,7.25,7.25,7.06,7.14,1614254,0
+NG.US,D,20100401,000000,7.24,7.61,7.2,7.61,2457415,0
+NG.US,D,20100405,000000,7.66,7.7,7.51,7.57,1648466,0
+NG.US,D,20100406,000000,7.66,7.66,7.54,7.6,1111594,0
+NG.US,D,20100407,000000,7.55,7.85,7.55,7.76,3135237,0
+NG.US,D,20100408,000000,7.88,7.88,7.6,7.77,1807951,0
+NG.US,D,20100409,000000,7.86,7.9,7.75,7.79,2093972,0
+NG.US,D,20100412,000000,7.8,7.87,7.61,7.69,1394501,0
+NG.US,D,20100413,000000,7.74,7.85,7.59,7.75,1747388,0
+NG.US,D,20100414,000000,7.86,7.89,7.69,7.78,1407606,0
+NG.US,D,20100415,000000,7.77,7.94,7.7,7.76,1194647,0
+NG.US,D,20100416,000000,7.72,7.72,7.3,7.5,3026305,0
+NG.US,D,20100419,000000,7.46,7.57,7.3,7.37,2086345,0
+NG.US,D,20100420,000000,7.52,7.58,7.39,7.44,1311106,0
+NG.US,D,20100421,000000,7.42,7.54,7.31,7.49,1334742,0
+NG.US,D,20100422,000000,7.36,7.78,7.36,7.58,2328915,0
+NG.US,D,20100423,000000,7.62,8.1,7.56,8.07,4133545,0
+NG.US,D,20100426,000000,8.12,8.12,7.75,7.8,2654891,0
+NG.US,D,20100427,000000,7.68,8.19,7.61,8.14,3381896,0
+NG.US,D,20100428,000000,8.2,8.77,8.2,8.61,5050276,0
+NG.US,D,20100429,000000,8.78,8.98,8.6,8.85,3592384,0
+NG.US,D,20100430,000000,8.93,9.18,8.68,8.85,4092235,0
+NG.US,D,20100503,000000,8.91,9.11,8.69,8.99,2895304,0
+NG.US,D,20100504,000000,8.96,9.02,8.15,8.48,4194972,0
+NG.US,D,20100505,000000,8.26,8.26,7.68,7.99,6783315,0
+NG.US,D,20100506,000000,7.84,8.42,7.43,7.99,6554727,0
+NG.US,D,20100507,000000,8.14,8.17,7.56,7.69,4065876,0
+NG.US,D,20100510,000000,7.83,8.34,7.78,8.34,3497644,0
+NG.US,D,20100511,000000,8.63,8.81,8.45,8.73,4871303,0
+NG.US,D,20100512,000000,8.97,9.05,8.56,8.69,4517484,0
+NG.US,D,20100513,000000,8.68,8.83,8.35,8.49,2949603,0
+NG.US,D,20100514,000000,8.56,8.62,7.86,8.37,3212634,0
+NG.US,D,20100517,000000,8.26,8.36,7.86,8.03,1945567,0
+NG.US,D,20100518,000000,8.02,8.21,7.76,7.99,3078001,0
+NG.US,D,20100519,000000,7.78,7.81,7.01,7.23,5804928,0
+NG.US,D,20100520,000000,6.95,7.05,6.54,6.6,7457776,0
+NG.US,D,20100521,000000,6.4,6.99,6.11,6.72,4595657,0
+NG.US,D,20100524,000000,6.96,7.21,6.94,6.98,2909760,0
+NG.US,D,20100525,000000,6.67,7.28,6.66,7.26,3161849,0
+NG.US,D,20100526,000000,7.5,7.66,7.01,7.02,3063296,0
+NG.US,D,20100527,000000,7.14,7.4,7.14,7.36,2163602,0
+NG.US,D,20100528,000000,7.35,7.46,7.12,7.17,1377408,0
+NG.US,D,20100601,000000,7.23,7.37,7.01,7.02,1796738,0
+NG.US,D,20100602,000000,7.03,7.23,6.86,7.21,2095782,0
+NG.US,D,20100603,000000,7.23,7.23,6.76,7.01,3005946,0
+NG.US,D,20100604,000000,6.84,7.06,6.76,6.76,1998348,0
+NG.US,D,20100607,000000,6.75,7.1,6.63,6.94,2593395,0
+NG.US,D,20100608,000000,7.1,7.28,6.96,7.22,3358330,0
+NG.US,D,20100609,000000,7.16,7.24,6.93,7.04,1664094,0
+NG.US,D,20100610,000000,6.99,7.1,6.86,7.02,1831300,0
+NG.US,D,20100611,000000,7.03,7.15,6.85,6.9,1990375,0
+NG.US,D,20100614,000000,6.92,6.98,6.8,6.83,1370940,0
+NG.US,D,20100615,000000,6.92,7.03,6.74,6.99,2554646,0
+NG.US,D,20100616,000000,6.95,7.02,6.82,6.82,2412443,0
+NG.US,D,20100617,000000,7,7.04,6.85,6.91,2780094,0
+NG.US,D,20100618,000000,7.04,7.52,7.02,7.36,7958305,0
+NG.US,D,20100621,000000,7.5,7.51,7.08,7.08,2647868,0
+NG.US,D,20100622,000000,7.22,7.36,7.09,7.14,1930058,0
+NG.US,D,20100623,000000,7.03,7.32,6.98,7.25,1811707,0
+NG.US,D,20100624,000000,7.28,7.33,7.12,7.25,1898105,0
+NG.US,D,20100625,000000,7.32,7.47,7.26,7.37,2592234,0
+NG.US,D,20100628,000000,7.39,7.79,7.39,7.47,3587763,0
+NG.US,D,20100629,000000,7.38,7.42,7,7.09,2402990,0
+NG.US,D,20100630,000000,7.11,7.14,6.82,6.98,3145248,0
+NG.US,D,20100701,000000,6.82,6.84,6.01,6.26,6782758,0
+NG.US,D,20100702,000000,6.49,6.63,6.32,6.42,2176148,0
+NG.US,D,20100706,000000,6.49,6.49,6.09,6.15,2745251,0
+NG.US,D,20100707,000000,6.1,6.43,6.1,6.41,1973432,0
+NG.US,D,20100708,000000,6.5,6.53,6.24,6.28,2232688,0
+NG.US,D,20100709,000000,6.37,6.58,6.32,6.49,2006142,0
+NG.US,D,20100712,000000,6.51,6.57,6.32,6.4,1201183,0
+NG.US,D,20100713,000000,6.55,6.63,6.44,6.52,1593992,0
+NG.US,D,20100714,000000,6.44,6.67,6.3,6.64,2923804,0
+NG.US,D,20100715,000000,6.79,6.79,6.43,6.54,1472657,0
+NG.US,D,20100716,000000,6.49,6.49,6.23,6.48,2119954,0
+NG.US,D,20100719,000000,6.4,6.41,6.01,6.22,2935872,0
+NG.US,D,20100720,000000,6.18,6.44,6.12,6.44,2482309,0
+NG.US,D,20100721,000000,6.4,6.48,6.26,6.39,1661115,0
+NG.US,D,20100722,000000,6.35,6.5,6.25,6.33,2036346,0
+NG.US,D,20100723,000000,6.34,6.43,6.27,6.42,1587304,0
+NG.US,D,20100726,000000,6.45,6.45,6.21,6.21,1364061,0
+NG.US,D,20100727,000000,6.19,6.19,5.89,5.89,3184051,0
+NG.US,D,20100728,000000,5.84,6.1,5.81,6.09,1684063,0
+NG.US,D,20100729,000000,6.15,6.17,5.98,5.98,1689001,0
+NG.US,D,20100730,000000,5.98,6.19,5.98,6.19,1412407,0
+NG.US,D,20100802,000000,6.29,6.29,6.09,6.16,1032786,0
+NG.US,D,20100803,000000,6.22,6.3,6.17,6.25,1437977,0
+NG.US,D,20100804,000000,6.33,6.5,6.33,6.43,2092751,0
+NG.US,D,20100805,000000,6.43,6.56,6.35,6.4,1977641,0
+NG.US,D,20100806,000000,6.45,6.57,6.41,6.46,1166856,0
+NG.US,D,20100809,000000,6.54,6.59,6.41,6.58,1087792,0
+NG.US,D,20100810,000000,6.46,6.59,6.34,6.5,1376854,0
+NG.US,D,20100811,000000,6.48,6.48,6.31,6.35,2022614,0
+NG.US,D,20100812,000000,6.45,6.75,6.43,6.71,1921322,0
+NG.US,D,20100813,000000,6.8,6.8,6.54,6.57,1036359,0
+NG.US,D,20100816,000000,6.68,6.76,6.57,6.75,1081044,0
+NG.US,D,20100817,000000,6.82,6.85,6.75,6.8,1774819,0
+NG.US,D,20100818,000000,6.74,6.88,6.6,6.85,1471035,0
+NG.US,D,20100819,000000,6.84,6.95,6.76,6.82,1492180,0
+NG.US,D,20100820,000000,6.7,6.89,6.52,6.79,1348364,0
+NG.US,D,20100823,000000,6.74,6.78,6.56,6.58,812359,0
+NG.US,D,20100824,000000,6.47,6.59,6.3,6.41,1350969,0
+NG.US,D,20100825,000000,6.43,6.64,6.38,6.63,1442978,0
+NG.US,D,20100826,000000,6.64,6.77,6.62,6.64,1370236,0
+NG.US,D,20100827,000000,6.75,7.12,6.67,7.11,2908833,0
+NG.US,D,20100830,000000,7.11,7.25,7.03,7.07,2358483,0
+NG.US,D,20100831,000000,7.16,7.44,7.08,7.43,5073704,0
+NG.US,D,20100901,000000,7.55,7.59,7.23,7.28,2644225,0
+NG.US,D,20100902,000000,7.32,7.4,7.2,7.31,2048932,0
+NG.US,D,20100903,000000,7.21,7.46,7.1,7.43,1579616,0
+NG.US,D,20100907,000000,7.58,7.74,7.48,7.63,2132482,0
+NG.US,D,20100908,000000,7.72,7.79,7.58,7.58,1853609,0
+NG.US,D,20100909,000000,7.58,7.67,7.36,7.47,2169000,0
+NG.US,D,20100910,000000,7.36,7.73,7.36,7.65,1536796,0
+NG.US,D,20100913,000000,7.6,8.16,7.6,8.03,4205728,0
+NG.US,D,20100914,000000,8.2,8.65,8.15,8.56,4770190,0
+NG.US,D,20100915,000000,8.48,8.62,8.38,8.56,3794620,0
+NG.US,D,20100916,000000,8.68,8.89,8.63,8.82,3663481,0
+NG.US,D,20100917,000000,8.87,8.94,8.66,8.72,6043266,0
+NG.US,D,20100920,000000,8.8,8.88,8.55,8.62,3468164,0
+NG.US,D,20100921,000000,8.58,8.68,8.25,8.55,3429540,0
+NG.US,D,20100922,000000,8.73,8.82,8.56,8.63,2085827,0
+NG.US,D,20100923,000000,8.58,8.85,8.49,8.68,1640311,0
+NG.US,D,20100924,000000,8.74,8.85,8.68,8.69,1646610,0
+NG.US,D,20100927,000000,8.66,8.79,8.61,8.62,1289007,0
+NG.US,D,20100928,000000,8.5,9,8.38,9,2779582,0
+NG.US,D,20100929,000000,9.01,9.2,8.92,8.94,2201498,0
+NG.US,D,20100930,000000,9.1,9.14,8.41,8.74,3868166,0
+NG.US,D,20101001,000000,8.89,8.9,8.66,8.89,2056158,0
+NG.US,D,20101004,000000,8.8,8.81,8.62,8.7,1719472,0
+NG.US,D,20101005,000000,8.89,9.33,8.89,9.18,3765774,0
+NG.US,D,20101006,000000,9.28,9.76,9.28,9.54,3656076,0
+NG.US,D,20101007,000000,9.74,9.74,9.03,9.16,3658761,0
+NG.US,D,20101008,000000,9.21,9.32,9.08,9.25,2722540,0
+NG.US,D,20101011,000000,9.22,9.45,9.06,9.45,1923092,0
+NG.US,D,20101012,000000,9.29,9.46,9.12,9.22,2141839,0
+NG.US,D,20101013,000000,9.49,9.65,9.4,9.59,2746710,0
+NG.US,D,20101014,000000,9.63,9.87,9.51,9.56,2300489,0
+NG.US,D,20101015,000000,9.52,9.71,9.36,9.47,2505377,0
+NG.US,D,20101018,000000,9.35,9.42,9.16,9.31,2115653,0
+NG.US,D,20101019,000000,8.95,8.95,8.57,8.61,4031187,0
+NG.US,D,20101020,000000,8.74,9.21,8.74,9.18,2491425,0
+NG.US,D,20101021,000000,9.08,9.27,8.8,9.01,2955630,0
+NG.US,D,20101022,000000,8.99,9.62,8.92,9.57,2739111,0
+NG.US,D,20101025,000000,9.77,10.19,9.77,10.1,4700914,0
+NG.US,D,20101026,000000,10.02,10.13,9.8,9.94,2534563,0
+NG.US,D,20101027,000000,9.83,9.9,9.52,9.86,2362815,0
+NG.US,D,20101028,000000,10.01,10.67,9.78,10.62,5665619,0
+NG.US,D,20101029,000000,10.79,11.29,10.68,11.22,6562798,0
+NG.US,D,20101101,000000,11.44,11.69,11.2,11.62,8087846,0
+NG.US,D,20101102,000000,11.9,12.1,11.66,11.91,5809335,0
+NG.US,D,20101103,000000,11.97,12.19,11.55,12.18,7909151,0
+NG.US,D,20101104,000000,12.68,12.99,12.61,12.88,8795056,0
+NG.US,D,20101105,000000,12.9,13.48,12.86,13.36,6685412,0
+NG.US,D,20101108,000000,13.53,14.73,13.51,14.6,8423378,0
+NG.US,D,20101109,000000,15.09,15.42,13.75,14.27,20884137,0
+NG.US,D,20101110,000000,14.3,14.67,13.56,14.59,9664114,0
+NG.US,D,20101111,000000,14.8,15.29,14.5,15.05,8738743,0
+NG.US,D,20101112,000000,15.05,15.19,14.2,14.66,9340057,0
+NG.US,D,20101115,000000,14.55,14.75,14.12,14.18,5294372,0
+NG.US,D,20101116,000000,13.82,13.85,13.1,13.47,12399787,0
+NG.US,D,20101117,000000,13.49,14.53,13.41,14.4,10239827,0
+NG.US,D,20101118,000000,14.96,15,14.33,14.36,6291275,0
+NG.US,D,20101119,000000,14.17,14.66,14.02,14.6,4211552,0
+NG.US,D,20101122,000000,14.55,14.78,14.41,14.65,5131531,0
+NG.US,D,20101123,000000,14.51,14.67,14.29,14.58,3328873,0
+NG.US,D,20101124,000000,14.49,14.6,14.32,14.33,3091226,0
+NG.US,D,20101126,000000,14.02,14.32,13.77,14.25,1823851,0
+NG.US,D,20101129,000000,14.19,14.25,13.9,14.1,3922775,0
+NG.US,D,20101130,000000,14.2,14.8,14.11,14.39,5341501,0
+NG.US,D,20101201,000000,14.64,14.75,14.33,14.58,4054332,0
+NG.US,D,20101202,000000,14.64,14.76,14.47,14.48,4382832,0
+NG.US,D,20101203,000000,14.64,14.95,14.6,14.92,5480934,0
+NG.US,D,20101206,000000,15,16.37,14.93,16.19,9079247,0
+NG.US,D,20101207,000000,16.85,16.9,15.84,16.02,9207491,0
+NG.US,D,20101208,000000,15.8,15.8,14.96,15.36,7668960,0
+NG.US,D,20101209,000000,15.51,15.76,15.15,15.25,4289535,0
+NG.US,D,20101210,000000,15.1,15.27,14.68,15.1,4479217,0
+NG.US,D,20101213,000000,15.57,15.61,14.77,14.79,7049443,0
+NG.US,D,20101214,000000,14.9,14.9,14.28,14.45,6783407,0
+NG.US,D,20101215,000000,13.99,14.37,13.83,13.94,11841577,0
+NG.US,D,20101216,000000,13.76,13.82,13.15,13.52,9162571,0
+NG.US,D,20101217,000000,13.66,14.22,13.42,14.22,12114561,0
+NG.US,D,20101220,000000,14.24,14.75,13.97,14.58,5701620,0
+NG.US,D,20101221,000000,14.62,14.7,14.22,14.57,4359277,0
+NG.US,D,20101222,000000,14.5,14.53,14.05,14.05,3400491,0
+NG.US,D,20101223,000000,13.92,14.4,13.85,14.2,2679258,0
+NG.US,D,20101227,000000,14.36,14.38,14.04,14.24,1739737,0
+NG.US,D,20101228,000000,14.56,14.84,14.4,14.5,3768874,0
+NG.US,D,20101229,000000,14.54,14.62,14.28,14.35,2575466,0
+NG.US,D,20101230,000000,14.48,14.48,14.26,14.38,2170146,0
+NG.US,D,20101231,000000,14.3,14.47,14.19,14.27,1885043,0
+NG.US,D,20110103,000000,14.32,14.32,13.8,14.1,5083220,0
+NG.US,D,20110104,000000,13.75,13.88,12.8,13.42,10835192,0
+NG.US,D,20110105,000000,13.25,13.75,13,13.62,7208065,0
+NG.US,D,20110106,000000,13.62,13.62,13.06,13.06,5486444,0
+NG.US,D,20110107,000000,13,13.29,13,13.16,4196904,0
+NG.US,D,20110110,000000,13.15,13.42,13.01,13.38,2740431,0
+NG.US,D,20110111,000000,13.57,13.73,13.5,13.7,3702295,0
+NG.US,D,20110112,000000,14,14.5,13.9,14.14,8182442,0
+NG.US,D,20110113,000000,14.4,14.4,13.8,13.95,6732912,0
+NG.US,D,20110114,000000,13.8,13.86,13.55,13.63,6054945,0
+NG.US,D,20110118,000000,13.82,14.06,13.75,14.03,3553707,0
+NG.US,D,20110119,000000,14.19,14.24,13.75,13.8,4379662,0
+NG.US,D,20110120,000000,13.52,13.62,13.25,13.46,5697419,0
+NG.US,D,20110121,000000,13.41,13.51,12.85,12.93,6348627,0
+NG.US,D,20110124,000000,12.99,13.51,12.94,13.13,5916330,0
+NG.US,D,20110125,000000,13.01,13.1,12.61,12.88,5567066,0
+NG.US,D,20110126,000000,12.82,13.84,12.76,13.78,6295878,0
+NG.US,D,20110127,000000,13.87,13.87,13.11,13.2,4366194,0
+NG.US,D,20110128,000000,13.15,14,13.1,13.67,5830001,0
+NG.US,D,20110131,000000,13.79,13.83,13.25,13.29,4869004,0
+NG.US,D,20110201,000000,13.45,13.84,13.35,13.71,4435506,0
+NG.US,D,20110202,000000,13.7,13.83,13.47,13.62,2656899,0
+NG.US,D,20110203,000000,13.71,14.68,13.68,14.65,8313641,0
+NG.US,D,20110204,000000,14.78,15.14,14.67,14.73,6454268,0
+NG.US,D,20110207,000000,14.92,15,14.56,14.61,4296322,0
+NG.US,D,20110208,000000,14.9,14.9,14.61,14.8,5480573,0
+NG.US,D,20110209,000000,14.83,14.86,14.14,14.29,4429488,0
+NG.US,D,20110210,000000,14.11,14.5,13.92,14.5,3778491,0
+NG.US,D,20110211,000000,14.51,14.67,14.19,14.37,3337208,0
+NG.US,D,20110214,000000,14.4,14.61,14.35,14.39,3087707,0
+NG.US,D,20110215,000000,14.68,14.73,14.5,14.65,3054739,0
+NG.US,D,20110216,000000,14.7,14.75,14.39,14.66,2981371,0
+NG.US,D,20110218,000000,14.67,14.85,14.33,14.4,4024685,0
+NG.US,D,20110222,000000,14.69,14.72,14.05,14.12,4092258,0
+NG.US,D,20110223,000000,14.07,14.3,13.53,13.78,5589080,0
+NG.US,D,20110224,000000,13.88,13.99,13.13,13.16,5053358,0
+NG.US,D,20110225,000000,13.23,13.89,13.2,13.81,3361158,0
+NG.US,D,20110228,000000,13.86,13.91,13.4,13.69,2436288,0
+NG.US,D,20110301,000000,13.8,14.38,13.75,14.35,4930309,0
+NG.US,D,20110302,000000,14.36,14.65,14.14,14.26,3993084,0
+NG.US,D,20110303,000000,14,14.08,13.55,13.85,6241812,0
+NG.US,D,20110304,000000,13.89,14.28,13.88,14.17,4899310,0
+NG.US,D,20110307,000000,14.39,14.45,13.71,13.91,4683342,0
+NG.US,D,20110308,000000,13.75,13.83,13.42,13.45,3857298,0
+NG.US,D,20110309,000000,13.45,13.57,13.11,13.21,3958277,0
+NG.US,D,20110310,000000,13,13,12.21,12.38,7815295,0
+NG.US,D,20110311,000000,12.03,12.84,11.9,12.74,4196608,0
+NG.US,D,20110314,000000,12.74,12.86,12.43,12.73,2612945,0
+NG.US,D,20110315,000000,11.78,12.6,11.54,12.57,3675636,0
+NG.US,D,20110316,000000,12.5,12.69,11.95,12.13,3856926,0
+NG.US,D,20110317,000000,12.25,12.44,12.01,12.16,2572726,0
+NG.US,D,20110318,000000,12.28,12.59,12.19,12.55,3706668,0
+NG.US,D,20110321,000000,12.76,12.88,12.6,12.78,2530997,0
+NG.US,D,20110322,000000,12.75,12.76,12.48,12.56,1737214,0
+NG.US,D,20110323,000000,12.55,13.27,12.53,13.12,4261792,0
+NG.US,D,20110324,000000,13.13,13.3,12.74,12.83,4789125,0
+NG.US,D,20110325,000000,12.9,13.05,12.62,12.72,1863522,0
+NG.US,D,20110328,000000,12.6,12.88,12.41,12.44,2539180,0
+NG.US,D,20110329,000000,12.49,12.85,12.36,12.74,3399197,0
+NG.US,D,20110330,000000,13.02,13.05,12.76,12.85,4021858,0
+NG.US,D,20110331,000000,13,13.06,12.89,13,3001519,0
+NG.US,D,20110401,000000,12.94,13.02,12.82,12.98,1848553,0
+NG.US,D,20110404,000000,13.01,13.12,12.85,12.88,1690903,0
+NG.US,D,20110405,000000,12.83,13.79,12.81,13.79,7393018,0
+NG.US,D,20110406,000000,14.02,14.02,13.52,13.6,5577076,0
+NG.US,D,20110407,000000,13.56,13.78,13.3,13.4,3177601,0
+NG.US,D,20110408,000000,13.7,13.98,13.5,13.76,5529320,0
+NG.US,D,20110411,000000,13.68,13.74,13.08,13.13,3406560,0
+NG.US,D,20110412,000000,13.12,13.25,12.61,12.82,3294594,0
+NG.US,D,20110413,000000,12.84,13.05,12.7,12.86,2095026,0
+NG.US,D,20110414,000000,12.98,13.26,12.87,13.22,2968585,0
+NG.US,D,20110415,000000,13.23,13.42,12.95,13.27,3064033,0
+NG.US,D,20110418,000000,13.23,13.39,12.84,13.11,3209940,0
+NG.US,D,20110419,000000,13.15,13.21,12.9,13.18,2200752,0
+NG.US,D,20110420,000000,13.33,13.64,13.28,13.59,4261784,0
+NG.US,D,20110421,000000,13.58,13.62,13.29,13.29,2121203,0
+NG.US,D,20110425,000000,13.34,13.41,12.85,12.91,2856260,0
+NG.US,D,20110426,000000,12.91,12.91,12.67,12.67,2772742,0
+NG.US,D,20110427,000000,12.78,13.23,12.51,13.23,3800844,0
+NG.US,D,20110428,000000,13.21,13.47,12.87,12.87,5863373,0
+NG.US,D,20110429,000000,12.95,13.02,12.72,12.85,3795683,0
+NG.US,D,20110502,000000,12.6,12.69,12.01,12.06,6616876,0
+NG.US,D,20110503,000000,12.05,12.06,11.55,11.69,7290005,0
+NG.US,D,20110504,000000,11.59,11.99,11.5,11.89,7715141,0
+NG.US,D,20110505,000000,11.7,11.79,10.77,10.84,8645298,0
+NG.US,D,20110506,000000,11.1,11.27,10.82,10.95,4599517,0
+NG.US,D,20110509,000000,11.03,11.22,10.9,11.09,2351950,0
+NG.US,D,20110510,000000,11.05,11.16,10.92,11.12,2565314,0
+NG.US,D,20110511,000000,11.07,11.08,10.7,10.73,5426971,0
+NG.US,D,20110512,000000,10.59,10.65,10.3,10.38,4380185,0
+NG.US,D,20110513,000000,10.39,10.78,10.2,10.34,3176640,0
+NG.US,D,20110516,000000,10.34,10.57,10.2,10.27,4768851,0
+NG.US,D,20110517,000000,10.11,10.34,9.99,10.3,3214856,0
+NG.US,D,20110518,000000,10.39,10.49,10.23,10.35,2249851,0
+NG.US,D,20110519,000000,10.4,10.45,10.2,10.3,1327877,0
+NG.US,D,20110520,000000,10.3,10.71,10.12,10.44,3309249,0
+NG.US,D,20110523,000000,10.3,10.66,10.25,10.55,2275243,0
+NG.US,D,20110524,000000,10.63,11.38,10.56,11.21,5615952,0
+NG.US,D,20110525,000000,11.29,11.5,11.14,11.26,2803725,0
+NG.US,D,20110526,000000,11.24,11.38,11.13,11.29,1653807,0
+NG.US,D,20110527,000000,11.37,11.57,11.35,11.52,2126048,0
+NG.US,D,20110531,000000,11.6,11.65,11.4,11.46,2210558,0
+NG.US,D,20110601,000000,11.4,11.6,11.19,11.23,2430211,0
+NG.US,D,20110602,000000,11.18,11.47,11,11.13,2145639,0
+NG.US,D,20110603,000000,11.02,11.39,10.96,11.19,2120866,0
+NG.US,D,20110606,000000,11.11,11.4,10.82,10.93,3358049,0
+NG.US,D,20110607,000000,10.94,11.21,10.92,11.05,1791298,0
+NG.US,D,20110608,000000,10.92,11.02,10.31,10.34,2763281,0
+NG.US,D,20110609,000000,10.34,10.35,9.8,9.88,7731540,0
+NG.US,D,20110610,000000,9.75,9.85,9.48,9.71,3855928,0
+NG.US,D,20110613,000000,9.61,9.67,9.04,9.15,6654369,0
+NG.US,D,20110614,000000,9.16,9.51,9.14,9.45,4077620,0
+NG.US,D,20110615,000000,9.32,9.53,8.95,9.04,4220313,0
+NG.US,D,20110616,000000,8.99,9.09,8.61,8.69,4072130,0
+NG.US,D,20110617,000000,8.72,8.93,8.69,8.8,2913655,0
+NG.US,D,20110620,000000,8.69,8.84,8.68,8.69,2129631,0
+NG.US,D,20110621,000000,8.79,9.17,8.72,9.16,3343517,0
+NG.US,D,20110622,000000,9.17,9.5,9.16,9.36,3701822,0
+NG.US,D,20110623,000000,9.12,9.12,8.74,9.01,3416087,0
+NG.US,D,20110624,000000,9.02,9.09,8.62,8.62,1889181,0
+NG.US,D,20110627,000000,8.63,8.94,8.4,8.9,3472737,0
+NG.US,D,20110628,000000,8.89,9.12,8.81,8.98,1879091,0
+NG.US,D,20110629,000000,9.08,9.3,8.94,9.11,2155939,0
+NG.US,D,20110630,000000,9.18,9.35,9.05,9.2,1548915,0
+NG.US,D,20110701,000000,9.13,9.17,8.93,9.07,1627708,0
+NG.US,D,20110705,000000,9.26,10.19,9.26,10.11,8886471,0
+NG.US,D,20110706,000000,10.22,10.35,10.09,10.22,4485936,0
+NG.US,D,20110707,000000,10.31,10.35,10,10.07,2293708,0
+NG.US,D,20110708,000000,10.11,10.28,9.89,9.93,2187549,0
+NG.US,D,20110711,000000,9.92,10,9.5,9.64,2534765,0
+NG.US,D,20110712,000000,9.61,10.13,9.51,9.91,4467201,0
+NG.US,D,20110713,000000,10.21,10.73,10.15,10.27,5866433,0
+NG.US,D,20110714,000000,10.5,10.55,9.76,9.85,3613006,0
+NG.US,D,20110715,000000,9.9,10.14,9.83,10.03,2178450,0
+NG.US,D,20110718,000000,10.19,10.52,10.11,10.49,4224952,0
+NG.US,D,20110719,000000,10.47,10.62,10.19,10.34,3368081,0
+NG.US,D,20110720,000000,10.24,10.36,10.05,10.13,2264171,0
+NG.US,D,20110721,000000,10.1,10.27,10,10.26,2285008,0
+NG.US,D,20110722,000000,10.3,10.5,10.18,10.24,2703629,0
+NG.US,D,20110725,000000,10.4,10.46,10.15,10.18,2131913,0
+NG.US,D,20110726,000000,10.2,10.42,10.15,10.35,1712011,0
+NG.US,D,20110727,000000,10.48,10.62,10.03,10.06,3712467,0
+NG.US,D,20110728,000000,10.06,10.24,9.75,9.95,3228621,0
+NG.US,D,20110729,000000,9.91,10.09,9.7,10.02,3441592,0
+NG.US,D,20110801,000000,9.99,10.56,9.94,10.45,3062894,0
+NG.US,D,20110802,000000,10.57,10.73,10.42,10.5,3518484,0
+NG.US,D,20110803,000000,10.61,10.7,10.27,10.54,3297821,0
+NG.US,D,20110804,000000,10.57,10.6,9.37,9.5,5397204,0
+NG.US,D,20110805,000000,9.4,9.6,8.76,9.04,3682156,0
+NG.US,D,20110808,000000,8.96,9.47,8.81,9.04,4742694,0
+NG.US,D,20110809,000000,9.07,9.53,8.9,9.5,3683005,0
+NG.US,D,20110810,000000,9.45,10.46,9.25,10.08,5858496,0
+NG.US,D,20110811,000000,10.08,10.15,9.61,10.07,3546004,0
+NG.US,D,20110812,000000,9.95,9.97,9.6,9.85,1744924,0
+NG.US,D,20110815,000000,9.74,10.17,9.67,10.11,1398840,0
+NG.US,D,20110816,000000,10.09,10.21,9.9,9.92,1714934,0
+NG.US,D,20110817,000000,9.99,10.25,9.85,9.87,1833712,0
+NG.US,D,20110818,000000,10.05,10.17,9.26,9.41,5477262,0
+NG.US,D,20110819,000000,9.65,9.98,9.45,9.56,2649051,0
+NG.US,D,20110822,000000,9.78,10.11,9.76,9.93,2827851,0
+NG.US,D,20110823,000000,9.77,9.94,9.4,9.55,2986962,0
+NG.US,D,20110824,000000,9.39,9.47,8.95,9.38,3079231,0
+NG.US,D,20110825,000000,9.09,9.64,9.01,9.31,2293647,0
+NG.US,D,20110826,000000,9.36,10,9.21,9.94,3076955,0
+NG.US,D,20110829,000000,9.88,10.08,9.73,9.9,1538660,0
+NG.US,D,20110830,000000,10.02,10.49,9.95,10.4,3191790,0
+NG.US,D,20110831,000000,10.29,10.49,10.02,10.3,2146434,0
+NG.US,D,20110901,000000,10.22,10.39,10.11,10.22,1089125,0
+NG.US,D,20110902,000000,10.39,10.97,10.39,10.91,3999036,0
+NG.US,D,20110906,000000,10.96,11.55,10.92,11.22,6768603,0
+NG.US,D,20110907,000000,10.78,10.84,10.44,10.72,3172055,0
+NG.US,D,20110908,000000,11,11,9.49,9.51,11342752,0
+NG.US,D,20110909,000000,9.4,9.75,9.03,9.16,5491152,0
+NG.US,D,20110912,000000,9.06,9.19,8.5,8.65,5955552,0
+NG.US,D,20110913,000000,8.73,8.77,8.54,8.54,3257626,0
+NG.US,D,20110914,000000,8.48,8.75,8.45,8.5,3230483,0
+NG.US,D,20110915,000000,8.46,8.5,7.82,8.16,5510951,0
+NG.US,D,20110916,000000,8.23,8.25,8.03,8.13,2129648,0
+NG.US,D,20110919,000000,8.16,8.21,7.82,7.88,2138263,0
+NG.US,D,20110920,000000,8,8.49,7.86,8.18,4095243,0
+NG.US,D,20110921,000000,8.03,8.35,7.8,7.8,2104746,0
+NG.US,D,20110922,000000,7.3,7.39,7.02,7.24,4351915,0
+NG.US,D,20110923,000000,6.93,7.14,6.72,6.82,4169775,0
+NG.US,D,20110926,000000,6.68,7.32,6.52,7.28,8532165,0
+NG.US,D,20110927,000000,7.71,7.84,7,7.01,4670088,0
+NG.US,D,20110928,000000,7.08,7.14,6.71,6.74,5773552,0
+NG.US,D,20110929,000000,6.96,7.03,6.51,6.66,2855248,0
+NG.US,D,20110930,000000,6.53,6.79,6.45,6.45,2020240,0
+NG.US,D,20111003,000000,6.65,6.67,6.07,6.19,3582530,0
+NG.US,D,20111004,000000,5.99,6.35,5.93,6.31,4224211,0
+NG.US,D,20111005,000000,6.28,6.87,6.2,6.84,2993482,0
+NG.US,D,20111006,000000,6.9,7.1,6.76,7.02,2276058,0
+NG.US,D,20111007,000000,7.08,7.27,6.6,6.73,2360551,0
+NG.US,D,20111010,000000,7.03,7.07,6.92,7.07,1033526,0
+NG.US,D,20111011,000000,7.04,7.18,6.84,7.11,1363185,0
+NG.US,D,20111012,000000,7.3,7.49,7.24,7.33,1866246,0
+NG.US,D,20111013,000000,7.33,7.5,7.25,7.38,1905470,0
+NG.US,D,20111014,000000,7.51,7.57,7.17,7.41,1702469,0
+NG.US,D,20111017,000000,7.39,7.56,7.25,7.53,2456452,0
+NG.US,D,20111018,000000,7.34,8.2,7.31,8.16,4324175,0
+NG.US,D,20111019,000000,8.03,8.1,7.46,7.54,4016239,0
+NG.US,D,20111020,000000,7.45,7.73,7.33,7.47,2717909,0
+NG.US,D,20111021,000000,7.6,7.72,7.42,7.54,1936936,0
+NG.US,D,20111024,000000,7.59,7.94,7.57,7.86,1949623,0
+NG.US,D,20111025,000000,7.84,8.37,7.58,8.22,3202999,0
+NG.US,D,20111026,000000,8.32,8.43,7.91,8.39,2437744,0
+NG.US,D,20111027,000000,8.53,8.94,8.46,8.8,3055131,0
+NG.US,D,20111028,000000,8.72,9.5,8.69,9.44,3265271,0
+NG.US,D,20111031,000000,9.26,9.41,9.16,9.23,1501445,0
+NG.US,D,20111101,000000,8.61,9.29,8.46,9.22,2594727,0
+NG.US,D,20111102,000000,9.32,9.74,9.16,9.48,2146618,0
+NG.US,D,20111103,000000,9.62,9.76,9.29,9.44,1556110,0
+NG.US,D,20111104,000000,9.31,9.8,9.25,9.74,2073363,0
+NG.US,D,20111107,000000,9.79,9.91,9.54,9.62,1546158,0
+NG.US,D,20111108,000000,9.63,9.63,9.2,9.27,1879755,0
+NG.US,D,20111109,000000,8.97,9.32,8.8,8.84,2849724,0
+NG.US,D,20111110,000000,8.86,9.07,8.62,8.85,1822754,0
+NG.US,D,20111111,000000,8.94,9.45,8.9,9.22,2407714,0
+NG.US,D,20111114,000000,9.16,9.18,8.66,8.76,2172115,0
+NG.US,D,20111115,000000,8.83,8.89,8.59,8.81,1349358,0
+NG.US,D,20111116,000000,8.92,11.49,8.91,10.95,18164597,0
+NG.US,D,20111117,000000,10.62,11.3,10.33,10.88,7675680,0
+NG.US,D,20111118,000000,11,11.53,10.8,10.95,4884153,0
+NG.US,D,20111121,000000,10.74,10.74,9.91,10.21,4521080,0
+NG.US,D,20111122,000000,10.3,10.75,10.26,10.34,2446587,0
+NG.US,D,20111123,000000,10.17,10.28,9.73,9.82,3175317,0
+NG.US,D,20111125,000000,9.57,10.09,9.56,9.67,1107925,0
+NG.US,D,20111128,000000,10.45,10.8,10.39,10.63,2808929,0
+NG.US,D,20111129,000000,10.64,10.93,10.5,10.71,2775912,0
+NG.US,D,20111130,000000,11.12,11.77,11.09,11.49,5375273,0
+NG.US,D,20111201,000000,11.52,11.57,11.02,11.13,2613915,0
+NG.US,D,20111202,000000,11.4,11.49,10.66,10.76,2822764,0
+NG.US,D,20111205,000000,10.85,11.12,10.53,10.62,2199412,0
+NG.US,D,20111206,000000,10.55,11.13,10.45,10.96,2299457,0
+NG.US,D,20111207,000000,10.96,11.05,10.73,10.85,1848508,0
+NG.US,D,20111208,000000,10.75,10.77,10.33,10.55,2365951,0
+NG.US,D,20111209,000000,10.53,10.9,10.46,10.85,1635635,0
+NG.US,D,20111212,000000,10.43,10.5,10.1,10.5,2314744,0
+NG.US,D,20111213,000000,10.41,10.83,9.42,9.42,4272632,0
+NG.US,D,20111214,000000,9.02,9.35,8.7,8.89,6702059,0
+NG.US,D,20111215,000000,9.06,9.15,8.71,8.77,2883068,0
+NG.US,D,20111216,000000,9.02,9.29,8.82,9.01,5014037,0
+NG.US,D,20111219,000000,9.05,9.15,8.36,8.42,2923759,0
+NG.US,D,20111220,000000,8.57,8.93,8.56,8.89,2080975,0
+NG.US,D,20111221,000000,8.95,8.97,8.62,8.77,1622528,0
+NG.US,D,20111222,000000,8.73,8.87,8.53,8.84,1520933,0
+NG.US,D,20111223,000000,8.73,8.85,8.66,8.77,1066689,0
+NG.US,D,20111227,000000,8.62,8.7,8.23,8.26,1543349,0
+NG.US,D,20111228,000000,8.39,8.5,7.93,7.95,2382551,0
+NG.US,D,20111229,000000,7.83,8.33,7.77,8.33,2064875,0
+NG.US,D,20111230,000000,8.42,8.57,8.28,8.48,1879368,0
+NG.US,D,20120103,000000,8.79,9.19,8.66,9.12,2614545,0
+NG.US,D,20120104,000000,9,9.25,8.87,9.05,1805674,0
+NG.US,D,20120105,000000,8.87,9.09,8.77,8.98,2674459,0
+NG.US,D,20120106,000000,8.96,9.15,8.82,8.82,989499,0
+NG.US,D,20120109,000000,8.91,9.1,8.85,8.94,1220577,0
+NG.US,D,20120110,000000,9.17,9.29,9.05,9.19,1396688,0
+NG.US,D,20120111,000000,9.19,9.23,8.94,9.09,1144057,0
+NG.US,D,20120112,000000,9.16,9.56,9,9.19,5480132,0
+NG.US,D,20120113,000000,9.08,9.1,8.83,8.97,1306100,0
+NG.US,D,20120117,000000,9.15,9.37,8.75,8.81,2107761,0
+NG.US,D,20120118,000000,8.8,8.97,8.72,8.85,1979753,0
+NG.US,D,20120119,000000,8.9,9.02,8.79,9.01,3487006,0
+NG.US,D,20120120,000000,8.96,9.42,8.88,9.23,4350908,0
+NG.US,D,20120123,000000,9.28,9.48,9.22,9.41,2643553,0
+NG.US,D,20120124,000000,9.36,9.58,9.23,9.56,1834722,0
+NG.US,D,20120125,000000,9.47,9.89,9.26,9.84,15794458,0
+NG.US,D,20120126,000000,9.97,10.16,9.86,9.96,3621330,0
+NG.US,D,20120127,000000,9.92,10.81,9.92,10.66,3180336,0
+NG.US,D,20120130,000000,10.45,10.65,10.28,10.42,2031258,0
+NG.US,D,20120131,000000,10.67,10.72,10.23,10.35,2269526,0
+NG.US,D,20120201,000000,10.4,10.49,10.21,10.33,1506436,0
+NG.US,D,20120202,000000,9.48,9.55,9.16,9.5,19387627,0
+NG.US,D,20120203,000000,9.44,9.44,9.03,9.15,5872208,0
+NG.US,D,20120206,000000,9.02,9.25,8.86,8.91,5596791,0
+NG.US,D,20120207,000000,8.91,9.09,8.77,8.87,5576674,0
+NG.US,D,20120208,000000,8.92,8.94,8.41,8.46,5609054,0
+NG.US,D,20120209,000000,8.56,8.65,8.43,8.53,3875884,0
+NG.US,D,20120210,000000,8.32,8.61,8.22,8.48,3707807,0
+NG.US,D,20120213,000000,8.57,8.69,8.49,8.63,3648221,0
+NG.US,D,20120214,000000,8.63,8.75,8.54,8.71,4101868,0
+NG.US,D,20120215,000000,8.82,8.9,8.5,8.52,4120288,0
+NG.US,D,20120216,000000,8.43,8.77,8.41,8.74,3007751,0
+NG.US,D,20120217,000000,8.8,8.8,8.43,8.43,4327691,0
+NG.US,D,20120221,000000,8.59,8.78,8.5,8.75,5408836,0
+NG.US,D,20120222,000000,8.73,9.1,8.61,8.82,4536899,0
+NG.US,D,20120223,000000,8.9,8.98,8.65,8.83,3732854,0
+NG.US,D,20120224,000000,8.83,8.87,8.64,8.69,1951118,0
+NG.US,D,20120227,000000,8.69,8.73,8.43,8.49,3451549,0
+NG.US,D,20120228,000000,8.56,8.64,8.45,8.59,3351896,0
+NG.US,D,20120229,000000,8.6,8.69,8.14,8.3,5913605,0
+NG.US,D,20120301,000000,8.35,8.43,8.22,8.34,2267870,0
+NG.US,D,20120302,000000,8.27,8.33,8.08,8.13,3179407,0
+NG.US,D,20120305,000000,8.23,8.28,7.77,7.97,7961434,0
+NG.US,D,20120306,000000,7.71,7.78,7.47,7.52,7262796,0
+NG.US,D,20120307,000000,7.56,7.75,7.52,7.73,1905988,0
+NG.US,D,20120308,000000,7.85,7.91,7.64,7.83,2895506,0
+NG.US,D,20120309,000000,7.76,8.02,7.7,8.02,2348253,0
+NG.US,D,20120312,000000,7.97,8.04,7.52,7.55,4947086,0
+NG.US,D,20120313,000000,7.58,7.73,7.28,7.36,5864888,0
+NG.US,D,20120314,000000,7.22,7.24,6.92,7.04,8598634,0
+NG.US,D,20120315,000000,7.05,7.24,6.91,7.08,3427903,0
+NG.US,D,20120316,000000,7.03,7.18,7.01,7.02,2704529,0
+NG.US,D,20120319,000000,7.07,7.17,6.98,6.99,2375057,0
+NG.US,D,20120320,000000,6.89,6.96,6.79,6.96,4099877,0
+NG.US,D,20120321,000000,7,7.32,6.9,7.13,8623175,0
+NG.US,D,20120322,000000,7,7.04,6.69,6.74,5207043,0
+NG.US,D,20120323,000000,6.85,7.07,6.8,7.01,7747198,0
+NG.US,D,20120326,000000,7.23,7.41,7.11,7.39,5879743,0
+NG.US,D,20120327,000000,7.44,7.44,7.07,7.11,3398687,0
+NG.US,D,20120328,000000,7.05,7.1,6.83,6.9,4049085,0
+NG.US,D,20120329,000000,6.87,7.14,6.8,7.11,3124552,0
+NG.US,D,20120330,000000,7.19,7.24,6.95,7.18,3360402,0
+NG.US,D,20120402,000000,7.12,7.35,7.06,7.27,3465087,0
+NG.US,D,20120403,000000,7.32,7.32,7.08,7.25,4303637,0
+NG.US,D,20120404,000000,7.03,7.08,6.73,6.91,4205202,0
+NG.US,D,20120405,000000,6.94,7.05,6.72,6.82,3114279,0
+NG.US,D,20120409,000000,6.85,6.91,6.52,6.53,3199360,0
+NG.US,D,20120410,000000,6.57,6.81,6.55,6.79,3687500,0
+NG.US,D,20120411,000000,6.78,6.83,6.53,6.53,2505037,0
+NG.US,D,20120412,000000,6.54,7.05,6.54,7,3738414,0
+NG.US,D,20120413,000000,7,7.01,6.85,6.99,2069830,0
+NG.US,D,20120416,000000,6.95,7.15,6.6,6.63,3579823,0
+NG.US,D,20120417,000000,6.71,6.85,6.6,6.71,1917510,0
+NG.US,D,20120418,000000,6.68,6.69,6.5,6.53,3325445,0
+NG.US,D,20120419,000000,6.61,6.73,6.54,6.59,1986990,0
+NG.US,D,20120420,000000,6.62,6.71,6.57,6.61,3079955,0
+NG.US,D,20120423,000000,6.5,6.66,6.38,6.66,3317192,0
+NG.US,D,20120424,000000,6.68,6.69,6.37,6.61,4936268,0
+NG.US,D,20120425,000000,6.59,7.25,6.57,7.24,7496488,0
+NG.US,D,20120426,000000,7.2,7.3,7.02,7.02,5649339,0
+NG.US,D,20120427,000000,7.11,7.2,6.99,7.01,3416404,0
+NG.US,D,20120430,000000,6.89,7.24,6.72,7.17,3511398,0
+NG.US,D,20120501,000000,6.75,6.87,6.66,6.72,3287165,0
+NG.US,D,20120502,000000,6.7,6.72,6.44,6.47,2442406,0
+NG.US,D,20120503,000000,6.43,6.49,5.92,5.92,5163297,0
+NG.US,D,20120504,000000,5.93,6.07,5.75,5.78,3281819,0
+NG.US,D,20120507,000000,5.82,5.84,5.49,5.67,2756232,0
+NG.US,D,20120508,000000,5.5,5.5,5.08,5.23,6392990,0
+NG.US,D,20120509,000000,5.06,5.43,4.98,5.28,3987823,0
+NG.US,D,20120510,000000,5.32,5.43,5.24,5.29,3679882,0
+NG.US,D,20120511,000000,5.22,5.53,5.15,5.41,3521445,0
+NG.US,D,20120514,000000,5.24,5.56,5.18,5.36,3639553,0
+NG.US,D,20120515,000000,5.32,5.49,5.13,5.14,4541225,0
+NG.US,D,20120516,000000,5.12,5.4,5.06,5.11,3519055,0
+NG.US,D,20120517,000000,5.16,5.55,5.16,5.43,3934451,0
+NG.US,D,20120518,000000,5.56,5.79,5.43,5.46,4078571,0
+NG.US,D,20120521,000000,5.49,5.85,5.4,5.83,3800283,0
+NG.US,D,20120522,000000,5.78,5.83,5.5,5.53,3843503,0
+NG.US,D,20120523,000000,5.54,5.84,5.29,5.82,3840873,0
+NG.US,D,20120524,000000,5.91,5.94,5.53,5.78,2502345,0
+NG.US,D,20120525,000000,5.8,5.88,5.71,5.86,1757494,0
+NG.US,D,20120529,000000,5.91,5.99,5.7,5.76,2308070,0
+NG.US,D,20120530,000000,5.68,5.95,5.49,5.92,3930432,0
+NG.US,D,20120531,000000,5.92,5.98,5.57,5.66,2538475,0
+NG.US,D,20120601,000000,5.78,6.02,5.78,5.84,4027649,0
+NG.US,D,20120604,000000,5.91,6.39,5.83,6.37,5481613,0
+NG.US,D,20120605,000000,6.37,6.72,6.3,6.51,5931113,0
+NG.US,D,20120606,000000,6.69,6.7,6.07,6.34,5285203,0
+NG.US,D,20120607,000000,6.32,6.34,5.97,6,4089090,0
+NG.US,D,20120608,000000,5.91,6.14,5.86,5.99,2333812,0
+NG.US,D,20120611,000000,6.07,6.12,5.79,5.79,2697723,0
+NG.US,D,20120612,000000,5.86,6.04,5.83,5.91,3434212,0
+NG.US,D,20120613,000000,5.97,6.25,5.93,6.06,2882769,0
+NG.US,D,20120614,000000,6.13,6.14,5.84,5.98,3262974,0
+NG.US,D,20120615,000000,6,6.09,5.9,5.99,2663173,0
+NG.US,D,20120618,000000,5.95,6.23,5.88,6.18,3083794,0
+NG.US,D,20120619,000000,6.24,6.24,6.06,6.1,1692512,0
+NG.US,D,20120620,000000,6,6.23,5.88,5.95,3355456,0
+NG.US,D,20120621,000000,5.9,5.92,5.53,5.54,3859153,0
+NG.US,D,20120622,000000,5.52,5.61,5.35,5.45,3208609,0
+NG.US,D,20120625,000000,5.38,5.49,5.3,5.41,2470221,0
+NG.US,D,20120626,000000,5.35,5.42,5.17,5.21,3779271,0
+NG.US,D,20120627,000000,5.22,5.24,5.1,5.21,2141021,0
+NG.US,D,20120628,000000,5.1,5.19,5.01,5.14,3599139,0
+NG.US,D,20120629,000000,5.4,5.41,5.24,5.28,2462126,0
+NG.US,D,20120702,000000,5.26,5.38,5.2,5.38,1875299,0
+NG.US,D,20120703,000000,5.44,5.71,5.44,5.7,2012361,0
+NG.US,D,20120705,000000,5.67,5.8,5.61,5.7,3293658,0
+NG.US,D,20120706,000000,5.59,5.87,5.58,5.71,3155910,0
+NG.US,D,20120709,000000,5.73,5.77,5.65,5.71,2604139,0
+NG.US,D,20120710,000000,5.75,5.79,5.45,5.5,4101852,0
+NG.US,D,20120711,000000,5.51,5.57,5.2,5.27,3271074,0
+NG.US,D,20120712,000000,5.16,5.41,5.08,5.35,2809831,0
+NG.US,D,20120713,000000,5.41,5.7,5.41,5.66,3540121,0
+NG.US,D,20120716,000000,5.66,5.81,5.57,5.78,2384600,0
+NG.US,D,20120717,000000,5.77,5.92,5.63,5.86,2818980,0
+NG.US,D,20120718,000000,5.81,5.88,5.74,5.85,4153416,0
+NG.US,D,20120719,000000,5.94,6.05,5.8,5.83,1848977,0
+NG.US,D,20120720,000000,5.81,5.87,5.63,5.66,2701755,0
+NG.US,D,20120723,000000,5.47,5.57,5.42,5.53,2849759,0
+NG.US,D,20120724,000000,5.51,5.6,5.28,5.32,3000419,0
+NG.US,D,20120725,000000,5.45,5.55,5.35,5.38,3318189,0
+NG.US,D,20120726,000000,3.93,4.29,3.61,4.02,28821306,0
+NG.US,D,20120727,000000,4.07,4.14,3.95,4,6078828,0
+NG.US,D,20120730,000000,4,4.15,3.97,3.98,4216302,0
+NG.US,D,20120731,000000,3.97,4.03,3.97,3.97,5293448,0
+NG.US,D,20120801,000000,3.93,4.03,3.93,3.99,11915912,0
+NG.US,D,20120802,000000,3.96,4,3.83,3.93,8079861,0
+NG.US,D,20120803,000000,3.93,3.97,3.66,3.68,4001816,0
+NG.US,D,20120806,000000,3.67,3.8,3.67,3.7,3468590,0
+NG.US,D,20120807,000000,3.74,3.9,3.73,3.85,2920490,0
+NG.US,D,20120808,000000,3.82,4.01,3.82,3.97,2508221,0
+NG.US,D,20120809,000000,3.99,4.16,3.99,4.14,3300486,0
+NG.US,D,20120810,000000,4.17,4.3,4.1,4.29,3029497,0
+NG.US,D,20120813,000000,4.32,4.39,4.26,4.29,2329117,0
+NG.US,D,20120814,000000,4.26,4.39,4.25,4.29,1915271,0
+NG.US,D,20120815,000000,4.3,4.52,4.3,4.5,2287902,0
+NG.US,D,20120816,000000,4.58,4.91,4.57,4.76,3972787,0
+NG.US,D,20120817,000000,4.86,4.95,4.67,4.71,1723854,0
+NG.US,D,20120820,000000,4.71,4.73,4.51,4.59,2291767,0
+NG.US,D,20120821,000000,4.73,4.85,4.59,4.62,2313174,0
+NG.US,D,20120822,000000,4.68,4.74,4.57,4.67,3136261,0
+NG.US,D,20120823,000000,4.8,4.8,4.7,4.7,2219245,0
+NG.US,D,20120824,000000,4.7,4.72,4.63,4.65,1171855,0
+NG.US,D,20120827,000000,4.72,4.75,4.49,4.52,1951594,0
+NG.US,D,20120828,000000,4.55,4.58,4.5,4.5,1802330,0
+NG.US,D,20120829,000000,4.51,4.55,4.42,4.48,1324487,0
+NG.US,D,20120830,000000,4.48,4.53,4.36,4.36,1145399,0
+NG.US,D,20120831,000000,4.44,4.67,4.35,4.65,2547314,0
+NG.US,D,20120904,000000,4.68,4.71,4.56,4.67,1700196,0
+NG.US,D,20120905,000000,4.64,4.75,4.62,4.73,1475050,0
+NG.US,D,20120906,000000,4.77,4.82,4.73,4.75,1846033,0
+NG.US,D,20120907,000000,4.88,5.11,4.83,5.07,3536428,0
+NG.US,D,20120910,000000,5.08,5.34,5.01,5.1,3584471,0
+NG.US,D,20120911,000000,5.15,5.28,5.03,5.1,1990636,0
+NG.US,D,20120912,000000,5.15,5.24,4.95,5.18,2424358,0
+NG.US,D,20120913,000000,5.17,5.67,5.01,5.54,5371924,0
+NG.US,D,20120914,000000,5.63,5.9,5.6,5.88,4659369,0
+NG.US,D,20120917,000000,5.95,6,5.6,5.71,3459600,0
+NG.US,D,20120918,000000,5.74,5.88,5.63,5.83,4713008,0
+NG.US,D,20120919,000000,5.83,6.22,5.8,6.18,4227027,0
+NG.US,D,20120920,000000,6.11,6.3,6,6.08,3711896,0
+NG.US,D,20120921,000000,6.29,6.29,6.12,6.19,6074390,0
+NG.US,D,20120924,000000,6.09,6.1,5.71,5.78,4319657,0
+NG.US,D,20120925,000000,5.92,5.97,5.54,5.58,3270786,0
+NG.US,D,20120926,000000,5.48,5.64,5.25,5.59,3715939,0
+NG.US,D,20120927,000000,5.68,5.8,5.57,5.68,2970930,0
+NG.US,D,20120928,000000,5.72,5.77,5.52,5.6,2675611,0
+NG.US,D,20121001,000000,5.71,5.75,5.55,5.6,1728440,0
+NG.US,D,20121002,000000,5.59,5.6,5.4,5.48,2778552,0
+NG.US,D,20121003,000000,5.51,5.55,5.28,5.38,2307182,0
+NG.US,D,20121004,000000,5.46,5.55,5.36,5.4,2787576,0
+NG.US,D,20121005,000000,5.36,5.44,5.16,5.24,3132763,0
+NG.US,D,20121008,000000,5.11,5.27,5.09,5.1,1986377,0
+NG.US,D,20121009,000000,5.15,5.18,4.96,4.99,2659485,0
+NG.US,D,20121010,000000,4.99,5.12,4.91,5.05,2095413,0
+NG.US,D,20121011,000000,5.1,5.36,5.06,5.17,3766316,0
+NG.US,D,20121012,000000,5.1,5.22,5,5.01,1754797,0
+NG.US,D,20121015,000000,4.99,5.01,4.87,4.98,2036302,0
+NG.US,D,20121016,000000,5.06,5.16,5.03,5.14,1810622,0
+NG.US,D,20121017,000000,5.07,5.36,5.07,5.25,2670026,0
+NG.US,D,20121018,000000,5.19,5.35,5.1,5.1,2106027,0
+NG.US,D,20121019,000000,5.05,5.12,4.88,5,2648346,0
+NG.US,D,20121022,000000,5.02,5.12,4.97,5.08,2713969,0
+NG.US,D,20121023,000000,4.95,5.18,4.85,5.07,3820039,0
+NG.US,D,20121024,000000,5.08,5.13,4.93,4.93,2819972,0
+NG.US,D,20121025,000000,5.06,5.07,4.93,4.99,2631872,0
+NG.US,D,20121026,000000,5.07,5.07,4.91,4.93,2008567,0
+NG.US,D,20121031,000000,4.95,4.98,4.86,4.9,1738055,0
+NG.US,D,20121101,000000,4.89,4.94,4.85,4.89,1461841,0
+NG.US,D,20121102,000000,4.84,4.89,4.67,4.72,2642822,0
+NG.US,D,20121105,000000,4.76,4.82,4.57,4.59,1713187,0
+NG.US,D,20121106,000000,4.63,4.69,4.54,4.66,1980011,0
+NG.US,D,20121107,000000,4.71,4.78,4.5,4.52,2893268,0
+NG.US,D,20121108,000000,4.53,4.56,4.47,4.51,2552255,0
+NG.US,D,20121109,000000,4.51,4.75,4.49,4.67,2543488,0
+NG.US,D,20121112,000000,4.66,4.72,4.57,4.58,767476,0
+NG.US,D,20121113,000000,4.59,4.67,4.49,4.52,1350477,0
+NG.US,D,20121114,000000,4.56,4.58,4.19,4.19,2737187,0
+NG.US,D,20121115,000000,4.11,4.43,3.98,4.33,6601732,0
+NG.US,D,20121116,000000,4.32,4.54,4.28,4.46,2039900,0
+NG.US,D,20121119,000000,4.59,4.63,4.45,4.48,1381305,0
+NG.US,D,20121120,000000,4.44,4.53,4.34,4.36,1295407,0
+NG.US,D,20121121,000000,4.34,4.52,4.32,4.5,1486586,0
+NG.US,D,20121123,000000,4.5,4.65,4.46,4.62,1057316,0
+NG.US,D,20121126,000000,4.64,4.69,4.57,4.65,1166165,0
+NG.US,D,20121127,000000,4.61,4.69,4.55,4.57,1206753,0
+NG.US,D,20121128,000000,4.5,4.57,4.38,4.57,1166966,0
+NG.US,D,20121129,000000,4.57,4.64,4.48,4.51,934532,0
+NG.US,D,20121130,000000,4.48,4.52,4.4,4.44,927158,0
+NG.US,D,20121203,000000,4.43,4.49,4.39,4.4,1179972,0
+NG.US,D,20121204,000000,4.35,4.44,4.34,4.42,1309232,0
+NG.US,D,20121205,000000,4.38,4.44,4.35,4.38,1444642,0
+NG.US,D,20121206,000000,4.38,4.42,4.34,4.36,1463972,0
+NG.US,D,20121207,000000,4.4,4.55,4.36,4.52,3110540,0
+NG.US,D,20121210,000000,4.54,4.65,4.53,4.63,1310217,0
+NG.US,D,20121211,000000,4.6,4.64,4.54,4.54,936332,0
+NG.US,D,20121212,000000,4.58,4.74,4.55,4.7,2142897,0
+NG.US,D,20121213,000000,4.63,4.63,4.5,4.6,2444446,0
+NG.US,D,20121214,000000,4.55,4.69,4.55,4.64,2007298,0
+NG.US,D,20121217,000000,4.64,4.64,4.57,4.6,1636017,0
+NG.US,D,20121218,000000,4.6,4.63,4.39,4.4,2794278,0
+NG.US,D,20121219,000000,4.39,4.4,4.34,4.34,1689773,0
+NG.US,D,20121220,000000,4.26,4.33,4.18,4.3,2634833,0
+NG.US,D,20121221,000000,4.24,4.48,4.24,4.47,3771793,0
+NG.US,D,20121224,000000,4.4,4.48,4.33,4.4,739368,0
+NG.US,D,20121226,000000,4.44,4.49,4.4,4.45,1062143,0
+NG.US,D,20121227,000000,4.37,4.5,4.36,4.43,1626934,0
+NG.US,D,20121228,000000,4.4,4.48,4.37,4.45,1526856,0
+NG.US,D,20121231,000000,4.43,4.55,4.4,4.51,3422232,0
+NG.US,D,20130102,000000,4.65,4.84,4.65,4.83,3973062,0
+NG.US,D,20130103,000000,4.82,4.97,4.7,4.73,2683846,0
+NG.US,D,20130104,000000,4.67,4.85,4.64,4.8,2659499,0
+NG.US,D,20130107,000000,4.8,4.93,4.77,4.84,1349195,0
+NG.US,D,20130108,000000,4.87,4.9,4.77,4.85,1897546,0
+NG.US,D,20130109,000000,4.85,4.94,4.82,4.89,1550726,0
+NG.US,D,20130110,000000,4.95,5.03,4.92,4.94,1729463,0
+NG.US,D,20130111,000000,4.96,4.99,4.86,4.9,795633,0
+NG.US,D,20130114,000000,4.94,4.96,4.85,4.85,816114,0
+NG.US,D,20130115,000000,4.9,4.93,4.84,4.85,740028,0
+NG.US,D,20130116,000000,4.86,4.88,4.77,4.8,687569,0
+NG.US,D,20130117,000000,4.8,4.84,4.7,4.7,1092710,0
+NG.US,D,20130118,000000,4.73,4.77,4.65,4.7,1364934,0
+NG.US,D,20130122,000000,4.68,4.76,4.66,4.75,981632,0
+NG.US,D,20130123,000000,4.79,4.87,4.6,4.6,1980973,0
+NG.US,D,20130124,000000,4.59,4.61,4.41,4.43,1477888,0
+NG.US,D,20130125,000000,4.42,4.44,4.25,4.27,2426135,0
+NG.US,D,20130128,000000,4.24,4.27,4.19,4.19,1620690,0
+NG.US,D,20130129,000000,4.21,4.35,4.21,4.25,2076143,0
+NG.US,D,20130130,000000,4.34,4.52,4.31,4.48,2751586,0
+NG.US,D,20130131,000000,4.46,4.5,4.4,4.42,1025968,0
+NG.US,D,20130201,000000,4.48,4.62,4.47,4.55,1915791,0
+NG.US,D,20130204,000000,4.52,4.59,4.48,4.57,1027504,0
+NG.US,D,20130205,000000,4.6,4.6,4.49,4.54,1874164,0
+NG.US,D,20130206,000000,4.54,4.57,4.51,4.54,1999262,0
+NG.US,D,20130207,000000,4.48,4.6,4.44,4.49,946321,0
+NG.US,D,20130208,000000,4.49,4.52,4.42,4.48,822882,0
+NG.US,D,20130211,000000,4.39,4.41,4.33,4.36,1127857,0
+NG.US,D,20130212,000000,4.36,4.45,4.33,4.42,760552,0
+NG.US,D,20130213,000000,4.41,4.45,4.3,4.32,923419,0
+NG.US,D,20130214,000000,4.33,4.41,4.29,4.33,1492743,0
+NG.US,D,20130215,000000,4.25,4.28,4.08,4.17,2555289,0
+NG.US,D,20130219,000000,4.2,4.23,4.11,4.22,2624695,0
+NG.US,D,20130220,000000,4.11,4.14,4,4,2823416,0
+NG.US,D,20130221,000000,4.01,4.12,3.98,4,2170289,0
+NG.US,D,20130222,000000,4,4.01,3.92,3.99,1989311,0
+NG.US,D,20130225,000000,4.02,4.06,3.97,4.01,1690296,0
+NG.US,D,20130226,000000,4,4.2,3.98,4.17,2319378,0
+NG.US,D,20130227,000000,4.12,4.15,4.06,4.07,982159,0
+NG.US,D,20130228,000000,4.05,4.06,3.95,3.99,1519331,0
+NG.US,D,20130301,000000,3.96,4.09,3.9,3.91,1935572,0
+NG.US,D,20130304,000000,3.92,4,3.85,3.87,1554891,0
+NG.US,D,20130305,000000,3.91,3.95,3.85,3.9,1473584,0
+NG.US,D,20130306,000000,3.88,3.98,3.85,3.97,2468774,0
+NG.US,D,20130307,000000,3.98,4.01,3.88,3.91,1564789,0
+NG.US,D,20130308,000000,3.89,3.95,3.85,3.9,1812520,0
+NG.US,D,20130311,000000,3.93,3.95,3.89,3.9,957872,0
+NG.US,D,20130312,000000,3.96,4.14,3.91,4.07,2372021,0
+NG.US,D,20130313,000000,4.11,4.12,3.94,3.94,1891900,0
+NG.US,D,20130314,000000,3.96,4.05,3.86,3.95,3426086,0
+NG.US,D,20130315,000000,3.98,4.05,3.96,4,2723957,0
+NG.US,D,20130318,000000,4.09,4.12,4.01,4.01,1494155,0
+NG.US,D,20130319,000000,4.03,4.04,3.93,3.94,2729399,0
+NG.US,D,20130320,000000,3.96,3.96,3.88,3.9,878428,0
+NG.US,D,20130321,000000,3.98,4.06,3.92,4.05,1241653,0
+NG.US,D,20130322,000000,4.04,4.04,3.95,3.95,1227193,0
+NG.US,D,20130325,000000,3.98,3.98,3.89,3.94,854869,0
+NG.US,D,20130326,000000,3.93,3.94,3.89,3.9,850388,0
+NG.US,D,20130327,000000,3.88,3.93,3.8,3.84,2084290,0
+NG.US,D,20130328,000000,3.8,3.82,3.58,3.63,5572937,0
+NG.US,D,20130401,000000,3.65,3.68,3.59,3.63,1843858,0
+NG.US,D,20130402,000000,3.59,3.65,3.5,3.5,1751820,0
+NG.US,D,20130403,000000,3.5,3.52,3.24,3.24,4360571,0
+NG.US,D,20130404,000000,3.23,3.41,3.17,3.37,4067695,0
+NG.US,D,20130405,000000,3.4,3.46,3.33,3.38,2259211,0
+NG.US,D,20130408,000000,3.34,3.38,3.26,3.26,1887142,0
+NG.US,D,20130409,000000,3.27,3.43,3.25,3.34,3047054,0
+NG.US,D,20130410,000000,3.31,3.43,3.08,3.1,3966464,0
+NG.US,D,20130411,000000,3.11,3.16,3.01,3.01,3324800,0
+NG.US,D,20130412,000000,2.97,3.01,2.56,2.62,9330573,0
+NG.US,D,20130415,000000,2.45,2.65,2.38,2.64,8982773,0
+NG.US,D,20130416,000000,2.84,2.84,2.38,2.47,8467809,0
+NG.US,D,20130417,000000,2.49,2.51,2.27,2.28,6515550,0
+NG.US,D,20130418,000000,2.34,2.38,2.22,2.35,5181273,0
+NG.US,D,20130419,000000,2.44,2.47,2.31,2.37,3565124,0
+NG.US,D,20130422,000000,2.42,2.48,2.32,2.44,4076858,0
+NG.US,D,20130423,000000,2.41,2.43,2.33,2.4,1738985,0
+NG.US,D,20130424,000000,2.41,2.48,2.32,2.39,4779132,0
+NG.US,D,20130425,000000,2.48,2.54,2.39,2.46,5336270,0
+NG.US,D,20130426,000000,2.46,2.52,2.35,2.37,3126615,0
+NG.US,D,20130429,000000,2.44,2.45,2.37,2.37,2085193,0
+NG.US,D,20130430,000000,2.41,2.47,2.35,2.47,2030403,0
+NG.US,D,20130501,000000,2.42,2.45,2.35,2.4,2904640,0
+NG.US,D,20130502,000000,2.45,2.45,2.39,2.41,1822134,0
+NG.US,D,20130503,000000,2.45,2.54,2.41,2.45,3528853,0
+NG.US,D,20130506,000000,2.45,2.48,2.39,2.4,2332385,0
+NG.US,D,20130507,000000,2.34,2.4,2.31,2.35,1775735,0
+NG.US,D,20130508,000000,2.37,2.52,2.34,2.5,3108214,0
+NG.US,D,20130509,000000,2.46,2.63,2.43,2.59,4318010,0
+NG.US,D,20130510,000000,2.51,2.6,2.42,2.51,3209364,0
+NG.US,D,20130513,000000,2.49,2.51,2.38,2.42,1451190,0
+NG.US,D,20130514,000000,2.39,2.41,2.37,2.37,1205223,0
+NG.US,D,20130515,000000,2.36,2.39,2.22,2.25,3692301,0
+NG.US,D,20130516,000000,2.26,2.27,2.19,2.2,4542789,0
+NG.US,D,20130517,000000,2.18,2.21,2.12,2.13,2697020,0
+NG.US,D,20130520,000000,2.21,2.3,2.12,2.25,4756809,0
+NG.US,D,20130521,000000,2.18,2.26,2.15,2.21,2936112,0
+NG.US,D,20130522,000000,2.26,2.3,2.15,2.2,6593828,0
+NG.US,D,20130523,000000,2.27,2.29,2.18,2.23,1645609,0
+NG.US,D,20130524,000000,2.23,2.27,2.2,2.27,1227576,0
+NG.US,D,20130528,000000,2.28,2.37,2.25,2.29,2389714,0
+NG.US,D,20130529,000000,2.35,2.39,2.29,2.39,1565344,0
+NG.US,D,20130530,000000,2.42,2.54,2.42,2.54,3877986,0
+NG.US,D,20130531,000000,2.52,2.59,2.47,2.52,3353038,0
+NG.US,D,20130603,000000,2.56,2.65,2.54,2.58,2213055,0
+NG.US,D,20130604,000000,2.56,2.68,2.5,2.58,2306901,0
+NG.US,D,20130605,000000,2.6,2.66,2.56,2.63,1965446,0
+NG.US,D,20130606,000000,2.64,2.72,2.59,2.69,2255850,0
+NG.US,D,20130607,000000,2.62,2.67,2.51,2.51,1618678,0
+NG.US,D,20130610,000000,2.52,2.58,2.46,2.5,899789,0
+NG.US,D,20130611,000000,2.46,2.48,2.4,2.41,1284675,0
+NG.US,D,20130612,000000,2.4,2.44,2.31,2.36,2835887,0
+NG.US,D,20130613,000000,2.35,2.48,2.31,2.47,1315328,0
+NG.US,D,20130614,000000,2.48,2.55,2.38,2.38,749342,0
+NG.US,D,20130617,000000,2.37,2.4,2.35,2.39,544868,0
+NG.US,D,20130618,000000,2.34,2.39,2.26,2.27,1471675,0
+NG.US,D,20130619,000000,2.29,2.35,2.26,2.26,1174570,0
+NG.US,D,20130620,000000,2.2,2.23,2.08,2.09,2998489,0
+NG.US,D,20130621,000000,2.16,2.21,2.06,2.12,2594042,0
+NG.US,D,20130624,000000,2.07,2.09,1.95,1.95,2950399,0
+NG.US,D,20130625,000000,1.97,2.06,1.93,2.04,1765578,0
+NG.US,D,20130626,000000,1.99,1.99,1.93,1.94,1746654,0
+NG.US,D,20130627,000000,2,2,1.91,1.93,1794901,0
+NG.US,D,20130628,000000,1.91,2.11,1.9,2.11,3550119,0
+NG.US,D,20130701,000000,2.17,2.2,2.1,2.2,1679514,0
+NG.US,D,20130702,000000,2.19,2.2,2.07,2.08,1229815,0
+NG.US,D,20130703,000000,2.09,2.15,2.07,2.08,592520,0
+NG.US,D,20130705,000000,2.08,2.08,1.97,2,1390871,0
+NG.US,D,20130708,000000,2.05,2.08,1.98,1.99,1151194,0
+NG.US,D,20130709,000000,2.02,2.05,1.98,1.99,1220545,0
+NG.US,D,20130710,000000,2,2.01,1.9,1.9,2177983,0
+NG.US,D,20130711,000000,2.02,2.04,1.97,2,2882611,0
+NG.US,D,20130712,000000,2,2.04,1.97,2.03,1087295,0
+NG.US,D,20130715,000000,2.05,2.17,2.04,2.17,1789606,0
+NG.US,D,20130716,000000,2.2,2.28,2.14,2.27,2157081,0
+NG.US,D,20130717,000000,2.27,2.29,2.16,2.17,1636090,0
+NG.US,D,20130718,000000,2.23,2.27,2.18,2.22,1065538,0
+NG.US,D,20130719,000000,2.25,2.3,2.21,2.26,1115064,0
+NG.US,D,20130722,000000,2.37,2.44,2.33,2.44,2976099,0
+NG.US,D,20130723,000000,2.44,2.84,2.39,2.82,5076518,0
+NG.US,D,20130724,000000,2.83,2.88,2.68,2.88,5302862,0
+NG.US,D,20130725,000000,2.83,3,2.7,2.82,3253727,0
+NG.US,D,20130726,000000,2.78,2.89,2.72,2.87,1502195,0
+NG.US,D,20130729,000000,2.87,2.89,2.8,2.87,1216201,0
+NG.US,D,20130730,000000,2.85,2.95,2.8,2.92,2072549,0
+NG.US,D,20130731,000000,2.91,2.94,2.76,2.91,2404656,0
+NG.US,D,20130801,000000,2.89,2.9,2.79,2.84,1496064,0
+NG.US,D,20130802,000000,2.83,2.85,2.72,2.78,1922681,0
+NG.US,D,20130805,000000,2.75,2.76,2.66,2.68,1225840,0
+NG.US,D,20130806,000000,2.62,2.62,2.44,2.46,2065114,0
+NG.US,D,20130807,000000,2.42,2.46,2.35,2.4,1152739,0
+NG.US,D,20130808,000000,2.47,2.68,2.43,2.67,2089773,0
+NG.US,D,20130809,000000,2.67,2.76,2.61,2.71,1209426,0
+NG.US,D,20130812,000000,2.83,2.9,2.81,2.85,1969497,0
+NG.US,D,20130813,000000,2.83,2.92,2.79,2.83,1475863,0
+NG.US,D,20130814,000000,2.86,3,2.85,2.99,2173947,0
+NG.US,D,20130815,000000,2.95,3.18,2.91,3.15,3158586,0
+NG.US,D,20130816,000000,3.19,3.25,3.12,3.15,2147369,0
+NG.US,D,20130819,000000,3.16,3.19,3.05,3.08,1521948,0
+NG.US,D,20130820,000000,3.07,3.27,3.03,3.2,1671167,0
+NG.US,D,20130821,000000,3.18,3.22,3.08,3.14,1483300,0
+NG.US,D,20130822,000000,3.15,3.2,3.09,3.11,1341300,0
+NG.US,D,20130823,000000,3.11,3.2,3.08,3.14,2917061,0
+NG.US,D,20130826,000000,3.17,3.25,3.12,3.23,2225655,0
+NG.US,D,20130827,000000,3.33,3.46,3.05,3.13,3994467,0
+NG.US,D,20130828,000000,3.19,3.19,2.91,2.94,2187719,0
+NG.US,D,20130829,000000,2.85,2.94,2.73,2.76,3242550,0
+NG.US,D,20130830,000000,2.71,2.83,2.7,2.74,2209895,0
+NG.US,D,20130903,000000,2.79,2.85,2.76,2.83,1094750,0
+NG.US,D,20130904,000000,2.77,2.81,2.71,2.73,1428312,0
+NG.US,D,20130905,000000,2.75,2.78,2.6,2.6,1729925,0
+NG.US,D,20130906,000000,2.67,2.78,2.65,2.78,1497668,0
+NG.US,D,20130909,000000,2.82,2.84,2.75,2.78,1655064,0
+NG.US,D,20130910,000000,2.71,2.76,2.66,2.75,1858148,0
+NG.US,D,20130911,000000,2.7,2.79,2.63,2.77,1451409,0
+NG.US,D,20130912,000000,2.66,2.74,2.62,2.71,2288909,0
+NG.US,D,20130913,000000,2.65,2.77,2.63,2.75,1495615,0
+NG.US,D,20130916,000000,2.78,2.81,2.56,2.58,2584181,0
+NG.US,D,20130917,000000,2.6,2.64,2.47,2.56,2257308,0
+NG.US,D,20130918,000000,2.54,2.79,2.49,2.78,3479046,0
+NG.US,D,20130919,000000,2.8,2.82,2.58,2.6,2720483,0
+NG.US,D,20130920,000000,2.55,2.58,2.37,2.37,3579084,0
+NG.US,D,20130923,000000,2.34,2.42,2.27,2.28,2342757,0
+NG.US,D,20130924,000000,2.22,2.31,2.21,2.25,2548285,0
+NG.US,D,20130925,000000,2.28,2.38,2.27,2.29,1405621,0
+NG.US,D,20130926,000000,2.32,2.34,2.23,2.23,1312033,0
+NG.US,D,20130927,000000,2.29,2.35,2.28,2.34,1186324,0
+NG.US,D,20130930,000000,2.32,2.4,2.26,2.32,1599985,0
+NG.US,D,20131001,000000,2.24,2.31,2.21,2.27,2179930,0
+NG.US,D,20131002,000000,2.3,2.42,2.29,2.33,1478107,0
+NG.US,D,20131003,000000,2.31,2.35,2.26,2.28,1378549,0
+NG.US,D,20131004,000000,2.28,2.3,2.22,2.23,906661,0
+NG.US,D,20131007,000000,2.25,2.35,2.25,2.34,1335533,0
+NG.US,D,20131008,000000,2.35,2.37,2.24,2.25,1143627,0
+NG.US,D,20131009,000000,2.24,2.25,2.1,2.1,4139124,0
+NG.US,D,20131010,000000,2.12,2.18,2.09,2.1,1220368,0
+NG.US,D,20131011,000000,2.07,2.1,2.04,2.06,1297116,0
+NG.US,D,20131014,000000,2.12,2.19,2.08,2.08,819474,0
+NG.US,D,20131015,000000,2.07,2.2,2.06,2.15,1324397,0
+NG.US,D,20131016,000000,2.18,2.2,2.12,2.13,887609,0
+NG.US,D,20131017,000000,2.24,2.29,2.18,2.29,2027834,0
+NG.US,D,20131018,000000,2.29,2.3,2.25,2.26,931051,0
+NG.US,D,20131021,000000,2.31,2.35,2.27,2.32,731430,0
+NG.US,D,20131022,000000,2.39,2.45,2.36,2.38,1153696,0
+NG.US,D,20131023,000000,2.35,2.39,2.3,2.31,766441,0
+NG.US,D,20131024,000000,2.35,2.41,2.34,2.38,783622,0
+NG.US,D,20131025,000000,2.37,2.37,2.21,2.33,2054988,0
+NG.US,D,20131028,000000,2.33,2.36,2.29,2.3,701602,0
+NG.US,D,20131029,000000,2.29,2.34,2.23,2.23,709588,0
+NG.US,D,20131030,000000,2.27,2.31,2.2,2.25,660885,0
+NG.US,D,20131031,000000,2.22,2.24,2.14,2.17,843500,0
+NG.US,D,20131101,000000,2.15,2.16,2.1,2.12,1202411,0
+NG.US,D,20131104,000000,2.17,2.2,2.13,2.19,814393,0
+NG.US,D,20131105,000000,2.17,2.29,2.17,2.21,943933,0
+NG.US,D,20131106,000000,2.24,2.24,2.16,2.22,1391250,0
+NG.US,D,20131107,000000,2.17,2.2,2.09,2.12,1626577,0
+NG.US,D,20131108,000000,2.08,2.13,2.05,2.11,797001,0
+NG.US,D,20131111,000000,2.19,2.31,2.16,2.27,2469438,0
+NG.US,D,20131112,000000,2.29,2.36,2.2,2.22,1935603,0
+NG.US,D,20131113,000000,2.29,2.31,2.21,2.29,977366,0
+NG.US,D,20131114,000000,2.33,2.35,2.3,2.32,1399055,0
+NG.US,D,20131115,000000,2.36,2.39,2.33,2.36,1126239,0
+NG.US,D,20131118,000000,2.37,2.4,2.25,2.29,1680152,0
+NG.US,D,20131119,000000,2.3,2.33,2.25,2.26,1346052,0
+NG.US,D,20131120,000000,2.25,2.28,2.22,2.22,1099689,0
+NG.US,D,20131121,000000,2.22,2.27,2.17,2.26,1845221,0
+NG.US,D,20131122,000000,2.27,2.28,2.15,2.19,2060337,0
+NG.US,D,20131125,000000,2.16,2.25,2.11,2.18,3184528,0
+NG.US,D,20131126,000000,2.15,2.21,2.12,2.2,2043380,0
+NG.US,D,20131127,000000,2.22,2.32,2.21,2.31,2303149,0
+NG.US,D,20131129,000000,2.36,2.4,2.27,2.34,1103434,0
+NG.US,D,20131202,000000,2.31,2.35,2.18,2.21,2621576,0
+NG.US,D,20131203,000000,2.21,2.25,2.2,2.23,1063822,0
+NG.US,D,20131204,000000,2.3,2.41,2.23,2.35,2497855,0
+NG.US,D,20131205,000000,2.26,2.33,2.22,2.28,1651724,0
+NG.US,D,20131206,000000,2.28,2.31,2.23,2.24,994162,0
+NG.US,D,20131209,000000,2.26,2.31,2.23,2.29,1565234,0
+NG.US,D,20131210,000000,2.39,2.44,2.35,2.43,2549124,0
+NG.US,D,20131211,000000,2.44,2.44,2.32,2.34,1386027,0
+NG.US,D,20131212,000000,2.29,2.34,2.27,2.29,980660,0
+NG.US,D,20131213,000000,2.32,2.4,2.3,2.39,1203885,0
+NG.US,D,20131216,000000,2.37,2.41,2.34,2.38,1589092,0
+NG.US,D,20131217,000000,2.33,2.36,2.29,2.3,1359598,0
+NG.US,D,20131218,000000,2.31,2.39,2.26,2.26,1404320,0
+NG.US,D,20131219,000000,2.24,2.35,2.24,2.28,1758793,0
+NG.US,D,20131220,000000,2.29,2.38,2.28,2.32,1969649,0
+NG.US,D,20131223,000000,2.28,2.34,2.27,2.3,1012508,0
+NG.US,D,20131224,000000,2.29,2.4,2.29,2.4,1064952,0
+NG.US,D,20131226,000000,2.43,2.49,2.4,2.45,1605740,0
+NG.US,D,20131227,000000,2.44,2.47,2.41,2.46,1010246,0
+NG.US,D,20131230,000000,2.43,2.45,2.38,2.44,1743673,0
+NG.US,D,20131231,000000,2.41,2.58,2.4,2.54,2442679,0
+NG.US,D,20140102,000000,2.63,2.88,2.59,2.78,3481559,0
+NG.US,D,20140103,000000,2.77,2.84,2.69,2.7,1766374,0
+NG.US,D,20140106,000000,2.75,2.82,2.72,2.75,1247385,0
+NG.US,D,20140107,000000,2.7,2.72,2.6,2.69,1505625,0
+NG.US,D,20140108,000000,2.63,2.69,2.54,2.61,2064864,0
+NG.US,D,20140109,000000,2.61,2.65,2.58,2.61,902725,0
+NG.US,D,20140110,000000,2.69,2.84,2.65,2.79,2384804,0
+NG.US,D,20140113,000000,2.84,2.97,2.8,2.92,2657079,0
+NG.US,D,20140114,000000,2.9,2.95,2.61,2.77,2775980,0
+NG.US,D,20140115,000000,2.74,2.88,2.69,2.86,1015897,0
+NG.US,D,20140116,000000,2.9,2.92,2.86,2.88,666963,0
+NG.US,D,20140117,000000,2.92,3.06,2.91,3,2404624,0
+NG.US,D,20140121,000000,3,3.13,2.95,3.13,1735963,0
+NG.US,D,20140122,000000,3.14,3.18,2.96,2.97,1909703,0
+NG.US,D,20140123,000000,3.11,3.14,3.03,3.11,1471310,0
+NG.US,D,20140124,000000,3.19,3.21,3,3.09,2146028,0
+NG.US,D,20140127,000000,3.06,3.09,2.86,2.9,2225000,0
+NG.US,D,20140128,000000,2.9,2.97,2.87,2.89,1523103,0
+NG.US,D,20140129,000000,3.01,3.14,2.92,3.06,3275590,0
+NG.US,D,20140130,000000,2.97,3.01,2.95,2.98,1183016,0
+NG.US,D,20140131,000000,3.05,3.06,2.9,2.91,1453702,0
+NG.US,D,20140203,000000,2.95,3.04,2.93,2.99,1814353,0
+NG.US,D,20140204,000000,2.93,3.15,2.92,3.14,1828418,0
+NG.US,D,20140205,000000,3.19,3.22,2.98,2.98,1800642,0
+NG.US,D,20140206,000000,3.01,3.04,2.91,2.95,4694583,0
+NG.US,D,20140207,000000,2.96,3.12,2.96,3.06,1842785,0
+NG.US,D,20140210,000000,3.14,3.2,3.1,3.15,1919828,0
+NG.US,D,20140211,000000,3.2,3.33,3.17,3.26,3073409,0
+NG.US,D,20140212,000000,3.33,3.35,3.08,3.14,2776707,0
+NG.US,D,20140213,000000,3.15,3.31,3.14,3.27,1724129,0
+NG.US,D,20140214,000000,3.38,3.46,3.33,3.44,2869208,0
+NG.US,D,20140218,000000,3.47,3.58,3.4,3.56,2967221,0
+NG.US,D,20140219,000000,3.52,3.6,3.32,3.36,2255776,0
+NG.US,D,20140220,000000,3.33,3.49,3.25,3.49,2012316,0
+NG.US,D,20140221,000000,3.5,3.6,3.46,3.58,3178406,0
+NG.US,D,20140224,000000,3.64,3.8,3.58,3.63,3234097,0
+NG.US,D,20140225,000000,3.62,3.7,3.55,3.63,1611503,0
+NG.US,D,20140226,000000,3.6,3.75,3.5,3.54,2557780,0
+NG.US,D,20140227,000000,3.55,3.76,3.45,3.58,3934673,0
+NG.US,D,20140228,000000,3.62,3.75,3.56,3.69,3505820,0
+NG.US,D,20140303,000000,3.84,3.84,3.72,3.76,2340212,0
+NG.US,D,20140304,000000,3.7,3.81,3.65,3.79,2061395,0
+NG.US,D,20140305,000000,3.81,4.09,3.8,4.05,4176712,0
+NG.US,D,20140306,000000,4.15,4.42,4.13,4.31,5783390,0
+NG.US,D,20140307,000000,4.28,4.29,3.92,4.03,5036404,0
+NG.US,D,20140310,000000,4.03,4.28,3.96,4.11,3186642,0
+NG.US,D,20140311,000000,4.2,4.29,3.99,4.02,4626689,0
+NG.US,D,20140312,000000,4.16,4.18,4.03,4.18,2097838,0
+NG.US,D,20140313,000000,4.21,4.38,4.13,4.34,3422392,0
+NG.US,D,20140314,000000,4.43,4.6,4.37,4.57,5054029,0
+NG.US,D,20140317,000000,4.56,4.62,4.25,4.28,4543990,0
+NG.US,D,20140318,000000,4.14,4.21,3.98,4.19,5133904,0
+NG.US,D,20140319,000000,4.08,4.2,4,4.05,2508458,0
+NG.US,D,20140320,000000,3.99,4.17,3.85,4.09,2843356,0
+NG.US,D,20140321,000000,4.18,4.21,4.02,4.02,1895803,0
+NG.US,D,20140324,000000,3.94,3.99,3.65,3.81,6879516,0
+NG.US,D,20140325,000000,3.82,3.89,3.72,3.81,2166596,0
+NG.US,D,20140326,000000,3.8,3.85,3.51,3.56,4838700,0
+NG.US,D,20140327,000000,3.5,3.66,3.41,3.63,3071038,0
+NG.US,D,20140328,000000,3.58,3.78,3.58,3.75,1651019,0
+NG.US,D,20140331,000000,3.76,3.79,3.59,3.61,2570409,0
+NG.US,D,20140401,000000,3.64,3.75,3.6,3.65,1279925,0
+NG.US,D,20140402,000000,3.76,3.8,3.71,3.76,1590024,0
+NG.US,D,20140403,000000,3.74,3.75,3.62,3.64,1260725,0
+NG.US,D,20140404,000000,3.77,3.78,3.66,3.7,1459106,0
+NG.US,D,20140407,000000,3.66,3.78,3.6,3.63,1333670,0
+NG.US,D,20140408,000000,3.71,3.83,3.66,3.8,1542685,0
+NG.US,D,20140409,000000,3.74,3.88,3.69,3.75,1631032,0
+NG.US,D,20140410,000000,3.84,3.87,3.7,3.75,1765550,0
+NG.US,D,20140411,000000,3.74,3.78,3.61,3.62,1405180,0
+NG.US,D,20140414,000000,3.69,3.8,3.61,3.64,1124716,0
+NG.US,D,20140415,000000,3.5,3.55,3.38,3.49,2267135,0
+NG.US,D,20140416,000000,3.52,3.53,3.41,3.48,984799,0
+NG.US,D,20140417,000000,3.49,3.53,3.42,3.5,900551,0
+NG.US,D,20140421,000000,3.45,3.5,3.36,3.43,1238314,0
+NG.US,D,20140422,000000,3.42,3.57,3.35,3.53,1159741,0
+NG.US,D,20140423,000000,3.58,3.7,3.53,3.62,1319128,0
+NG.US,D,20140424,000000,3.56,3.68,3.53,3.58,798623,0
+NG.US,D,20140425,000000,3.66,3.7,3.6,3.66,1030861,0
+NG.US,D,20140428,000000,3.67,3.7,3.46,3.47,1382683,0
+NG.US,D,20140429,000000,3.48,3.57,3.47,3.55,760779,0
+NG.US,D,20140430,000000,3.49,3.59,3.48,3.53,694457,0
+NG.US,D,20140501,000000,3.49,3.57,3.45,3.55,851568,0
+NG.US,D,20140502,000000,3.58,3.63,3.5,3.59,870293,0
+NG.US,D,20140505,000000,3.66,3.67,3.51,3.52,940863,0
+NG.US,D,20140506,000000,3.51,3.56,3.41,3.43,935007,0
+NG.US,D,20140507,000000,3.42,3.42,3.15,3.15,2362266,0
+NG.US,D,20140508,000000,3.15,3.23,3.12,3.18,816944,0
+NG.US,D,20140509,000000,3.14,3.18,2.99,3,2266215,0
+NG.US,D,20140512,000000,3.07,3.13,3.01,3.12,1867057,0
+NG.US,D,20140513,000000,3.13,3.19,3.1,3.11,1047092,0
+NG.US,D,20140514,000000,3.18,3.23,3.11,3.18,861915,0
+NG.US,D,20140515,000000,3.16,3.18,3.1,3.13,975110,0
+NG.US,D,20140516,000000,3.14,3.15,3,3.02,967666,0
+NG.US,D,20140519,000000,3.04,3.07,3.02,3.04,1109930,0
+NG.US,D,20140520,000000,3.02,3.11,2.99,3.09,497581,0
+NG.US,D,20140521,000000,3.04,3.14,3.04,3.12,518191,0
+NG.US,D,20140522,000000,3.16,3.31,3.14,3.24,1538796,0
+NG.US,D,20140523,000000,3.22,3.22,3.14,3.18,646136,0
+NG.US,D,20140527,000000,3.11,3.11,2.91,2.94,3598398,0
+NG.US,D,20140528,000000,2.92,2.99,2.91,2.95,1586343,0
+NG.US,D,20140529,000000,2.95,3.05,2.93,3.02,1934629,0
+NG.US,D,20140530,000000,3.03,3.03,2.98,3.01,1528812,0
+NG.US,D,20140602,000000,2.98,3.05,2.96,2.99,590306,0
+NG.US,D,20140603,000000,2.97,3.07,2.97,3.07,911438,0
+NG.US,D,20140604,000000,3.07,3.3,3.06,3.24,2131025,0
+NG.US,D,20140605,000000,3.3,3.48,3.3,3.45,1859691,0
+NG.US,D,20140606,000000,3.48,3.48,3.35,3.39,932920,0
+NG.US,D,20140609,000000,3.39,3.48,3.39,3.46,763427,0
+NG.US,D,20140610,000000,3.5,3.65,3.49,3.57,1370649,0
+NG.US,D,20140611,000000,3.63,3.85,3.59,3.76,2488180,0
+NG.US,D,20140612,000000,3.85,3.98,3.76,3.95,2872144,0
+NG.US,D,20140613,000000,3.95,4.09,3.89,4.08,1875892,0
+NG.US,D,20140616,000000,4.11,4.11,3.89,3.91,1759151,0
+NG.US,D,20140617,000000,3.81,4.04,3.76,4,1550255,0
+NG.US,D,20140618,000000,4.01,4.08,3.98,4.07,943700,0
+NG.US,D,20140619,000000,4.17,4.26,4.13,4.24,2772129,0
+NG.US,D,20140620,000000,4.26,4.38,4.13,4.38,3483112,0
+NG.US,D,20140623,000000,4.34,4.4,4.22,4.27,1881736,0
+NG.US,D,20140624,000000,4.3,4.37,4.02,4.04,1876146,0
+NG.US,D,20140625,000000,4.02,4.16,3.95,4.11,1023725,0
+NG.US,D,20140626,000000,4.09,4.17,4.01,4.13,998475,0
+NG.US,D,20140627,000000,4.12,4.16,4.04,4.07,892845,0
+NG.US,D,20140630,000000,4.04,4.26,3.95,4.21,1885711,0
+NG.US,D,20140701,000000,4.22,4.25,4.07,4.13,1427807,0
+NG.US,D,20140702,000000,4.14,4.27,4.09,4.24,2100900,0
+NG.US,D,20140703,000000,4.16,4.4,4.14,4.38,1299226,0
+NG.US,D,20140707,000000,4.3,4.3,4.09,4.15,1348665,0
+NG.US,D,20140708,000000,4.2,4.27,4.05,4.25,1693431,0
+NG.US,D,20140709,000000,4.26,4.29,4.16,4.25,2214488,0
+NG.US,D,20140710,000000,4.34,4.37,4.01,4.07,2715289,0
+NG.US,D,20140711,000000,4.04,4.11,3.96,4.08,1791003,0
+NG.US,D,20140714,000000,3.91,4.08,3.9,3.97,1222761,0
+NG.US,D,20140715,000000,3.95,4.04,3.82,3.83,1583859,0
+NG.US,D,20140716,000000,3.85,3.91,3.84,3.89,805041,0
+NG.US,D,20140717,000000,3.93,4.09,3.9,4.05,1674025,0
+NG.US,D,20140718,000000,3.97,4.11,3.94,4.08,945722,0
+NG.US,D,20140721,000000,4.09,4.1,4.02,4.06,517940,0
+NG.US,D,20140722,000000,4.03,4.06,3.9,3.91,1144667,0
+NG.US,D,20140723,000000,3.93,4,3.91,3.95,507761,0
+NG.US,D,20140724,000000,3.92,3.92,3.75,3.76,1870339,0
+NG.US,D,20140725,000000,3.81,3.94,3.8,3.93,1120906,0
+NG.US,D,20140728,000000,3.92,3.96,3.86,3.92,744813,0
+NG.US,D,20140729,000000,3.96,3.98,3.89,3.98,715633,0
+NG.US,D,20140730,000000,3.97,3.97,3.84,3.87,1125273,0
+NG.US,D,20140731,000000,3.82,3.86,3.76,3.76,785375,0
+NG.US,D,20140801,000000,3.8,3.86,3.65,3.7,1148571,0
+NG.US,D,20140804,000000,3.67,3.72,3.48,3.48,2445705,0
+NG.US,D,20140805,000000,3.52,3.69,3.44,3.69,1287620,0
+NG.US,D,20140806,000000,3.75,3.85,3.7,3.74,1292939,0
+NG.US,D,20140807,000000,3.76,3.84,3.66,3.84,1367043,0
+NG.US,D,20140808,000000,3.82,3.95,3.67,3.69,1445296,0
+NG.US,D,20140811,000000,3.67,3.8,3.65,3.8,716534,0
+NG.US,D,20140812,000000,3.84,3.95,3.82,3.87,870074,0
+NG.US,D,20140813,000000,3.84,3.91,3.78,3.83,765765,0
+NG.US,D,20140814,000000,3.85,3.88,3.76,3.78,941493,0
+NG.US,D,20140815,000000,3.73,3.8,3.7,3.78,720007,0
+NG.US,D,20140818,000000,3.72,3.81,3.71,3.79,568862,0
+NG.US,D,20140819,000000,3.8,3.83,3.76,3.77,431398,0
+NG.US,D,20140820,000000,3.76,3.83,3.72,3.76,605423,0
+NG.US,D,20140821,000000,3.74,3.74,3.6,3.62,1291804,0
+NG.US,D,20140822,000000,3.67,3.73,3.64,3.69,706053,0
+NG.US,D,20140825,000000,3.7,3.74,3.6,3.61,815398,0
+NG.US,D,20140826,000000,3.67,3.72,3.63,3.7,758406,0
+NG.US,D,20140827,000000,3.67,3.76,3.67,3.74,698180,0
+NG.US,D,20140828,000000,3.8,3.82,3.77,3.81,754441,0
+NG.US,D,20140829,000000,3.81,3.95,3.77,3.95,1150524,0
+NG.US,D,20140902,000000,3.82,3.95,3.81,3.9,1209517,0
+NG.US,D,20140903,000000,3.92,3.98,3.86,3.87,1082111,0
+NG.US,D,20140904,000000,3.86,3.9,3.64,3.7,1754507,0
+NG.US,D,20140905,000000,3.66,3.74,3.62,3.69,730884,0
+NG.US,D,20140908,000000,3.69,3.71,3.62,3.68,958027,0
+NG.US,D,20140909,000000,3.6,3.72,3.56,3.65,1034259,0
+NG.US,D,20140910,000000,3.62,3.69,3.56,3.64,738679,0
+NG.US,D,20140911,000000,3.59,3.62,3.51,3.55,1085554,0
+NG.US,D,20140912,000000,3.5,3.59,3.5,3.51,611485,0
+NG.US,D,20140915,000000,3.52,3.56,3.5,3.53,559646,0
+NG.US,D,20140916,000000,3.53,3.64,3.5,3.57,817242,0
+NG.US,D,20140917,000000,3.55,3.58,3.5,3.53,938926,0
+NG.US,D,20140918,000000,3.51,3.58,3.5,3.53,709037,0
+NG.US,D,20140919,000000,3.52,3.52,3.35,3.45,1664796,0
+NG.US,D,20140922,000000,3.35,3.44,3.1,3.12,2070376,0
+NG.US,D,20140923,000000,3.2,3.23,3.12,3.17,861973,0
+NG.US,D,20140924,000000,3.11,3.22,3.11,3.13,566316,0
+NG.US,D,20140925,000000,3.08,3.28,3.06,3.27,981125,0
+NG.US,D,20140926,000000,3.25,3.26,3.18,3.23,710002,0
+NG.US,D,20140929,000000,3.25,3.26,3.11,3.11,724262,0
+NG.US,D,20140930,000000,3.09,3.13,3.02,3.03,858770,0
+NG.US,D,20141001,000000,3.05,3.08,2.94,2.94,1229423,0
+NG.US,D,20141002,000000,2.98,3.02,2.91,3.01,765255,0
+NG.US,D,20141003,000000,2.97,3.05,2.71,2.74,2052582,0
+NG.US,D,20141006,000000,2.78,2.8,2.74,2.74,1321435,0
+NG.US,D,20141007,000000,2.79,2.79,2.55,2.6,2177462,0
+NG.US,D,20141008,000000,2.6,2.98,2.55,2.94,2256130,0
+NG.US,D,20141009,000000,3,3.2,2.96,3.11,4630546,0
+NG.US,D,20141010,000000,3.08,3.11,2.68,2.79,1995194,0
+NG.US,D,20141013,000000,2.95,2.96,2.79,2.81,966467,0
+NG.US,D,20141014,000000,2.78,3.05,2.7,2.88,2801228,0
+NG.US,D,20141015,000000,2.88,3.09,2.85,2.95,2143457,0
+NG.US,D,20141016,000000,2.95,3.1,2.94,3.02,1246851,0
+NG.US,D,20141017,000000,3.08,3.08,2.93,2.99,932268,0
+NG.US,D,20141020,000000,3.01,3.12,2.9,3,1205944,0
+NG.US,D,20141021,000000,3.03,3.11,2.97,2.99,772590,0
+NG.US,D,20141022,000000,2.98,2.98,2.73,2.77,2011305,0
+NG.US,D,20141023,000000,2.76,2.88,2.7,2.87,1144596,0
+NG.US,D,20141024,000000,2.88,2.92,2.81,2.84,880764,0
+NG.US,D,20141027,000000,2.86,2.89,2.72,2.72,1128677,0
+NG.US,D,20141028,000000,2.76,2.86,2.73,2.85,959900,0
+NG.US,D,20141029,000000,2.8,2.89,2.72,2.76,1018000,0
+NG.US,D,20141030,000000,2.71,2.76,2.54,2.55,2404747,0
+NG.US,D,20141031,000000,2.4,2.55,2.33,2.47,4787870,0
+NG.US,D,20141103,000000,2.43,2.62,2.35,2.6,2711833,0
+NG.US,D,20141104,000000,2.58,2.72,2.48,2.66,1879298,0
+NG.US,D,20141105,000000,2.52,2.73,2.44,2.45,1560843,0
+NG.US,D,20141106,000000,2.48,2.54,2.4,2.52,2179056,0
+NG.US,D,20141107,000000,2.59,2.87,2.57,2.87,2397090,0
+NG.US,D,20141110,000000,2.83,2.85,2.65,2.69,1598776,0
+NG.US,D,20141111,000000,2.74,2.95,2.7,2.88,1928563,0
+NG.US,D,20141112,000000,2.89,2.9,2.73,2.8,1900557,0
+NG.US,D,20141113,000000,2.8,2.86,2.73,2.75,892354,0
+NG.US,D,20141114,000000,2.72,2.93,2.65,2.88,1916577,0
+NG.US,D,20141117,000000,2.87,2.95,2.82,2.91,1527707,0
+NG.US,D,20141118,000000,3.03,3.12,2.93,3.03,2191626,0
+NG.US,D,20141119,000000,3,3.03,2.8,2.8,1702386,0
+NG.US,D,20141120,000000,2.88,2.94,2.78,2.94,1368963,0
+NG.US,D,20141121,000000,3,3.02,2.81,2.87,1956522,0
+NG.US,D,20141124,000000,2.84,2.98,2.77,2.8,2544943,0
+NG.US,D,20141125,000000,2.82,2.88,2.8,2.87,1063302,0
+NG.US,D,20141126,000000,2.85,2.92,2.81,2.89,794558,0
+NG.US,D,20141128,000000,2.76,2.82,2.72,2.76,1008301,0
+NG.US,D,20141201,000000,2.83,3,2.74,2.83,2345942,0
+NG.US,D,20141202,000000,2.77,2.85,2.72,2.75,1247848,0
+NG.US,D,20141203,000000,2.76,2.91,2.75,2.89,4354930,0
+NG.US,D,20141204,000000,2.84,2.94,2.76,2.77,1074528,0
+NG.US,D,20141205,000000,2.73,2.83,2.62,2.67,1658390,0
+NG.US,D,20141208,000000,2.7,2.8,2.56,2.72,1487692,0
+NG.US,D,20141209,000000,2.79,2.87,2.75,2.77,2328026,0
+NG.US,D,20141210,000000,2.75,2.84,2.68,2.69,1024428,0
+NG.US,D,20141211,000000,2.67,2.77,2.61,2.66,1809352,0
+NG.US,D,20141212,000000,2.66,2.8,2.65,2.68,1686825,0
+NG.US,D,20141215,000000,2.63,2.94,2.63,2.73,6250280,0
+NG.US,D,20141216,000000,2.88,2.93,2.7,2.75,3302308,0
+NG.US,D,20141217,000000,2.76,2.99,2.73,2.96,4102904,0
+NG.US,D,20141218,000000,3.01,3.05,2.89,3.05,4254247,0
+NG.US,D,20141219,000000,3.02,3.16,2.94,3.12,38135370,0
+NG.US,D,20141222,000000,2.88,3.01,2.77,2.78,5426467,0
+NG.US,D,20141223,000000,2.77,2.94,2.67,2.72,2251939,0
+NG.US,D,20141224,000000,2.72,2.85,2.7,2.82,865531,0
+NG.US,D,20141226,000000,2.91,3.04,2.87,2.99,1963261,0
+NG.US,D,20141229,000000,2.9,2.99,2.82,2.85,1431989,0
+NG.US,D,20141230,000000,2.95,2.96,2.86,2.93,1462110,0
+NG.US,D,20141231,000000,2.91,2.96,2.82,2.95,1837825,0
+NG.US,D,20150102,000000,2.86,3.12,2.85,3.1,1780657,0
+NG.US,D,20150105,000000,3.15,3.36,3.09,3.36,3002199,0
+NG.US,D,20150106,000000,3.33,3.68,3.33,3.67,4630859,0
+NG.US,D,20150107,000000,3.5,3.71,3.39,3.59,3232407,0
+NG.US,D,20150108,000000,3.57,3.62,3.4,3.46,2745066,0
+NG.US,D,20150109,000000,3.5,3.59,3.48,3.53,2564309,0
+NG.US,D,20150112,000000,3.58,3.84,3.57,3.69,3288966,0
+NG.US,D,20150113,000000,3.83,3.83,3.52,3.57,2678989,0
+NG.US,D,20150114,000000,3.61,3.7,3.43,3.54,2919111,0
+NG.US,D,20150115,000000,3.61,3.81,3.61,3.78,3358231,0
+NG.US,D,20150116,000000,3.83,3.86,3.6,3.68,3118559,0
+NG.US,D,20150120,000000,3.75,3.87,3.65,3.76,2866207,0
+NG.US,D,20150121,000000,3.91,3.91,3.6,3.72,2349146,0
+NG.US,D,20150122,000000,3.74,3.8,3.62,3.65,2371406,0
+NG.US,D,20150123,000000,3.66,3.66,3.45,3.54,1808750,0
+NG.US,D,20150126,000000,3.49,3.7,3.37,3.69,1887889,0
+NG.US,D,20150127,000000,3.77,3.95,3.69,3.85,2923558,0
+NG.US,D,20150128,000000,3.88,3.92,3.46,3.56,2786455,0
+NG.US,D,20150129,000000,3.54,3.62,3.42,3.51,1810521,0
+NG.US,D,20150130,000000,3.52,3.88,3.46,3.73,4993650,0
+NG.US,D,20150202,000000,3.69,4.04,3.69,3.91,3308621,0
+NG.US,D,20150203,000000,3.9,4.09,3.86,3.97,3146777,0
+NG.US,D,20150204,000000,4.02,4.12,3.93,4.05,2735207,0
+NG.US,D,20150205,000000,3.99,4.14,3.93,4.09,1762772,0
+NG.US,D,20150206,000000,4.04,4.1,3.83,3.88,1889606,0
+NG.US,D,20150209,000000,3.93,4.1,3.93,4.09,1610593,0
+NG.US,D,20150210,000000,4.04,4.1,3.95,3.99,1605852,0
+NG.US,D,20150211,000000,3.96,4.06,3.83,3.84,1599868,0
+NG.US,D,20150212,000000,3.98,3.98,3.81,3.93,1147314,0
+NG.US,D,20150213,000000,4,4,3.89,3.96,788787,0
+NG.US,D,20150217,000000,3.88,3.9,3.69,3.76,1867747,0
+NG.US,D,20150218,000000,3.74,3.87,3.58,3.83,1877438,0
+NG.US,D,20150219,000000,3.85,4,3.78,3.81,1640685,0
+NG.US,D,20150220,000000,3.77,3.92,3.68,3.71,2387027,0
+NG.US,D,20150223,000000,3.64,3.79,3.61,3.65,1597674,0
+NG.US,D,20150224,000000,3.61,3.74,3.6,3.72,1253804,0
+NG.US,D,20150225,000000,3.75,3.77,3.67,3.67,1097462,0
+NG.US,D,20150226,000000,3.72,3.75,3.65,3.65,1148361,0
+NG.US,D,20150227,000000,3.7,3.76,3.67,3.72,1416558,0
+NG.US,D,20150302,000000,3.71,3.75,3.53,3.57,1691800,0
+NG.US,D,20150303,000000,3.63,3.67,3.48,3.52,1433600,0
+NG.US,D,20150304,000000,3.52,3.56,3.35,3.38,2464700,0
+NG.US,D,20150305,000000,3.37,3.49,3.35,3.45,1293700,0
+NG.US,D,20150306,000000,3.32,3.42,3.21,3.26,2071200,0
+NG.US,D,20150309,000000,3.33,3.33,3,3,2156900,0
+NG.US,D,20150310,000000,3,3.13,2.72,2.84,3643100,0
+NG.US,D,20150311,000000,2.81,3.06,2.72,3.04,2410200,0
+NG.US,D,20150312,000000,3.08,3.1,2.95,3.01,1516200,0
+NG.US,D,20150313,000000,3.01,3.21,2.96,3.13,1596100,0
+NG.US,D,20150316,000000,3.12,3.12,2.87,2.97,3435100,0
+NG.US,D,20150317,000000,2.95,3.01,2.84,2.85,2261500,0
+NG.US,D,20150318,000000,2.83,3.06,2.82,3.05,1919700,0
+NG.US,D,20150319,000000,2.98,3.14,2.98,3.02,1277300,0
+NG.US,D,20150320,000000,3.05,3.23,3.03,3.05,5340300,0
+NG.US,D,20150323,000000,3.21,3.32,3.1,3.19,1534600,0
+NG.US,D,20150324,000000,3.23,3.26,3.11,3.15,1229900,0
+NG.US,D,20150325,000000,3.17,3.22,3.09,3.13,1407400,0
+NG.US,D,20150326,000000,3.2,3.24,2.96,2.99,1956900,0
+NG.US,D,20150327,000000,3,3.09,2.92,3.02,1168000,0
+NG.US,D,20150330,000000,3.02,3.02,2.9,2.93,1604300,0
+NG.US,D,20150331,000000,2.9,2.96,2.87,2.96,2685939,0
+NG.US,D,20150401,000000,2.98,3.2,2.9,3.14,2493100,0
+NG.US,D,20150402,000000,3.11,3.19,3.06,3.13,1329000,0
+NG.US,D,20150406,000000,3.36,3.42,3.27,3.42,2418000,0
+NG.US,D,20150407,000000,3.45,3.45,3.31,3.41,1306752,0
+NG.US,D,20150408,000000,3.42,3.5,3.4,3.45,1724600,0
+NG.US,D,20150409,000000,3.43,3.48,3.37,3.42,913630,0
+NG.US,D,20150410,000000,3.48,3.61,3.48,3.61,1020600,0
+NG.US,D,20150413,000000,3.62,3.62,3.42,3.46,1240100,0
+NG.US,D,20150414,000000,3.48,3.56,3.42,3.45,1034300,0
+NG.US,D,20150415,000000,3.46,3.6,3.45,3.58,1364790,0
+NG.US,D,20150416,000000,3.6,3.66,3.55,3.63,1194709,0
+NG.US,D,20150417,000000,3.64,3.69,3.62,3.67,1127700,0
+NG.US,D,20150420,000000,3.65,3.7,3.55,3.69,923635,0
+NG.US,D,20150421,000000,3.7,3.7,3.61,3.63,758363,0
+NG.US,D,20150422,000000,3.67,3.67,3.55,3.56,1648654,0
+NG.US,D,20150423,000000,3.55,3.65,3.55,3.62,664600,0
+NG.US,D,20150424,000000,3.6,3.67,3.56,3.58,724786,0
+NG.US,D,20150427,000000,3.59,3.73,3.58,3.72,1417800,0
+NG.US,D,20150428,000000,3.72,3.91,3.72,3.89,2127177,0
+NG.US,D,20150429,000000,3.89,4.02,3.8,3.98,2008000,0
+NG.US,D,20150430,000000,3.91,3.92,3.82,3.84,1467900,0
+NG.US,D,20150501,000000,3.8,3.85,3.73,3.76,1320800,0
+NG.US,D,20150504,000000,3.82,3.86,3.73,3.86,829200,0
+NG.US,D,20150505,000000,3.89,3.91,3.83,3.88,807400,0
+NG.US,D,20150506,000000,3.92,3.92,3.8,3.85,802004,0
+NG.US,D,20150507,000000,3.8,3.87,3.72,3.84,735592,0
+NG.US,D,20150508,000000,3.88,3.92,3.79,3.92,705400,0
+NG.US,D,20150511,000000,3.91,3.98,3.9,3.92,643600,0
+NG.US,D,20150512,000000,3.96,4.01,3.94,3.99,765213,0
+NG.US,D,20150513,000000,4.06,4.17,4.03,4.13,2150412,0
+NG.US,D,20150514,000000,4.17,4.25,4.08,4.13,1993400,0
+NG.US,D,20150515,000000,4.11,4.2,4.09,4.18,1578728,0
+NG.US,D,20150518,000000,4.17,4.24,4.1,4.12,818553,0
+NG.US,D,20150519,000000,4,4.08,3.94,4.01,1160701,0
+NG.US,D,20150520,000000,4.03,4.16,4.02,4.12,777429,0
+NG.US,D,20150521,000000,4.12,4.19,4.07,4.08,573800,0
+NG.US,D,20150522,000000,4.06,4.15,4,4.08,579000,0
+NG.US,D,20150526,000000,4,4.02,3.92,4.02,1649196,0
+NG.US,D,20150527,000000,4.02,4.06,3.98,4.02,638100,0
+NG.US,D,20150528,000000,4.02,4.15,4,4.11,1333448,0
+NG.US,D,20150529,000000,4.12,4.18,4.01,4.09,980700,0
+NG.US,D,20150601,000000,4.11,4.16,4.04,4.08,786740,0
+NG.US,D,20150602,000000,4.13,4.18,4.08,4.16,1044945,0
+NG.US,D,20150603,000000,4.16,4.16,4.01,4.04,867800,0
+NG.US,D,20150604,000000,4.02,4.15,3.91,4.15,1356500,0
+NG.US,D,20150605,000000,4.06,4.09,3.99,4,1501900,0
+NG.US,D,20150608,000000,4.05,4.09,3.99,4.09,839700,0
+NG.US,D,20150609,000000,4.11,4.17,3.97,4.01,1025620,0
+NG.US,D,20150610,000000,4.1,4.12,3.95,4,922588,0
+NG.US,D,20150611,000000,3.96,3.98,3.8,3.8,2007115,0
+NG.US,D,20150612,000000,3.8,3.82,3.75,3.8,1215600,0
+NG.US,D,20150615,000000,3.81,3.84,3.73,3.76,1359700,0
+NG.US,D,20150616,000000,3.73,3.76,3.68,3.71,1248000,0
+NG.US,D,20150617,000000,3.69,3.8,3.65,3.8,729600,0
+NG.US,D,20150618,000000,3.9,3.9,3.75,3.79,1258500,0
+NG.US,D,20150619,000000,3.77,3.96,3.72,3.92,5097400,0
+NG.US,D,20150622,000000,3.81,3.91,3.69,3.7,1233800,0
+NG.US,D,20150623,000000,3.66,3.74,3.66,3.68,651804,0
+NG.US,D,20150624,000000,3.68,3.71,3.6,3.6,690700,0
+NG.US,D,20150625,000000,3.6,3.63,3.55,3.61,1160200,0
+NG.US,D,20150626,000000,3.61,3.63,3.51,3.52,854600,0
+NG.US,D,20150629,000000,3.55,3.61,3.48,3.5,1160200,0
+NG.US,D,20150630,000000,3.48,3.53,3.37,3.42,1927485,0
+NG.US,D,20150701,000000,3.4,3.4,3.2,3.22,1255300,0
+NG.US,D,20150702,000000,3.3,3.31,3.2,3.27,1538100,0
+NG.US,D,20150706,000000,3.29,3.48,3.24,3.42,1402000,0
+NG.US,D,20150707,000000,3.32,3.37,3.14,3.14,1772400,0
+NG.US,D,20150708,000000,3.24,3.34,3.14,3.22,1309400,0
+NG.US,D,20150709,000000,3.22,3.25,3.1,3.13,1191700,0
+NG.US,D,20150710,000000,3.18,3.28,3.12,3.2,1178800,0
+NG.US,D,20150713,000000,3.21,3.34,3.11,3.34,782800,0
+NG.US,D,20150714,000000,3.39,3.46,3.29,3.32,1016610,0
+NG.US,D,20150715,000000,3.27,3.29,3.1,3.11,1099051,0
+NG.US,D,20150716,000000,3.09,3.15,3.03,3.08,918000,0
+NG.US,D,20150717,000000,3.03,3.06,2.95,2.99,1318100,0
+NG.US,D,20150720,000000,2.9,2.9,2.65,2.68,3458300,0
+NG.US,D,20150721,000000,2.68,2.89,2.67,2.88,2272400,0
+NG.US,D,20150722,000000,2.75,2.98,2.75,2.93,1672400,0
+NG.US,D,20150723,000000,2.96,3,2.8,2.88,1496600,0
+NG.US,D,20150724,000000,2.83,3.19,2.79,3.18,1832400,0
+NG.US,D,20150727,000000,3.14,3.32,2.99,3,1705100,0
+NG.US,D,20150728,000000,3.03,3.14,3.02,3.1,812900,0
+NG.US,D,20150729,000000,3.09,3.25,3.08,3.19,1033300,0
+NG.US,D,20150730,000000,3.18,3.19,2.96,2.96,1371000,0
+NG.US,D,20150731,000000,3.06,3.1,2.98,3.05,599700,0
+NG.US,D,20150803,000000,3.01,3.07,2.91,2.93,698774,0
+NG.US,D,20150804,000000,2.96,3.07,2.96,3.04,684100,0
+NG.US,D,20150805,000000,3.02,3.1,2.94,2.94,735800,0
+NG.US,D,20150806,000000,3,3.14,2.94,3.12,1051919,0
+NG.US,D,20150807,000000,3.13,3.3,3.11,3.11,1558600,0
+NG.US,D,20150810,000000,3.13,3.4,3.12,3.4,1762300,0
+NG.US,D,20150811,000000,3.42,3.55,3.19,3.53,2045224,0
+NG.US,D,20150812,000000,3.63,3.78,3.58,3.74,2013700,0
+NG.US,D,20150813,000000,3.63,3.74,3.47,3.49,1258400,0
+NG.US,D,20150814,000000,3.59,3.59,3.39,3.47,809200,0
+NG.US,D,20150817,000000,3.48,3.72,3.48,3.68,1292100,0
+NG.US,D,20150818,000000,3.62,3.65,3.52,3.61,625300,0
+NG.US,D,20150819,000000,3.64,3.75,3.6,3.72,1009300,0
+NG.US,D,20150820,000000,3.81,3.88,3.6,3.62,2718800,0
+NG.US,D,20150821,000000,3.68,3.74,3.53,3.57,1628800,0
+NG.US,D,20150824,000000,3.5,3.76,3.29,3.35,3035744,0
+NG.US,D,20150825,000000,3.41,3.5,3.21,3.46,1884200,0
+NG.US,D,20150826,000000,3.2,3.54,3.2,3.43,2647700,0
+NG.US,D,20150827,000000,3.48,3.65,3.4,3.55,1982100,0
+NG.US,D,20150828,000000,3.58,3.82,3.58,3.75,2110300,0
+NG.US,D,20150831,000000,3.72,3.76,3.56,3.73,1031900,0
+NG.US,D,20150901,000000,3.74,3.79,3.57,3.59,1141200,0
+NG.US,D,20150902,000000,3.58,3.63,3.46,3.56,957000,0
+NG.US,D,20150903,000000,3.46,3.71,3.46,3.53,960700,0
+NG.US,D,20150904,000000,3.5,3.55,3.45,3.53,657300,0
+NG.US,D,20150908,000000,3.62,3.62,3.48,3.51,782300,0
+NG.US,D,20150909,000000,3.48,3.56,3.39,3.42,1020000,0
+NG.US,D,20150910,000000,3.47,3.57,3.43,3.49,919433,0
+NG.US,D,20150911,000000,3.48,3.69,3.44,3.68,1587900,0
+NG.US,D,20150914,000000,3.65,3.68,3.45,3.46,2186900,0
+NG.US,D,20150915,000000,3.45,3.56,3.44,3.46,1014300,0
+NG.US,D,20150916,000000,3.54,3.69,3.53,3.69,2301000,0
+NG.US,D,20150917,000000,3.6,3.7,3.54,3.67,1715987,0
+NG.US,D,20150918,000000,3.75,3.79,3.63,3.74,1778900,0
+NG.US,D,20150921,000000,3.69,3.84,3.68,3.75,756600,0
+NG.US,D,20150922,000000,3.65,3.73,3.49,3.52,992700,0
+NG.US,D,20150923,000000,3.58,3.66,3.54,3.6,622594,0
+NG.US,D,20150924,000000,3.7,3.86,3.67,3.83,1748303,0
+NG.US,D,20150925,000000,3.78,3.85,3.72,3.74,1570400,0
+NG.US,D,20150928,000000,3.62,3.68,3.48,3.5,1310633,0
+NG.US,D,20150929,000000,3.54,3.65,3.49,3.52,833400,0
+NG.US,D,20150930,000000,3.5,3.63,3.46,3.61,1126300,0
+NG.US,D,20151001,000000,3.64,3.72,3.45,3.46,1431100,0
+NG.US,D,20151002,000000,3.59,3.72,3.57,3.72,1274000,0
+NG.US,D,20151005,000000,3.72,3.83,3.7,3.71,1085862,0
+NG.US,D,20151006,000000,3.78,3.86,3.72,3.73,2142600,0
+NG.US,D,20151007,000000,3.82,3.82,3.56,3.77,1825897,0
+NG.US,D,20151008,000000,3.67,3.8,3.63,3.69,1220400,0
+NG.US,D,20151009,000000,3.84,3.86,3.7,3.8,1345400,0
+NG.US,D,20151012,000000,3.82,3.83,3.7,3.75,834363,0
+NG.US,D,20151013,000000,3.7,3.79,3.7,3.75,806600,0
+NG.US,D,20151014,000000,3.81,4.03,3.78,3.93,2534500,0
+NG.US,D,20151015,000000,3.93,4.05,3.89,4.03,1677500,0
+NG.US,D,20151016,000000,3.98,4.04,3.78,3.8,1451100,0
+NG.US,D,20151019,000000,3.75,3.82,3.61,3.67,1611593,0
+NG.US,D,20151020,000000,3.68,3.8,3.65,3.75,897400,0
+NG.US,D,20151021,000000,3.73,3.75,3.62,3.62,1022800,0
+NG.US,D,20151022,000000,3.65,3.76,3.57,3.76,1124700,0
+NG.US,D,20151023,000000,3.8,3.95,3.71,3.92,1400700,0
+NG.US,D,20151026,000000,3.96,3.97,3.78,3.79,1036400,0
+NG.US,D,20151027,000000,3.78,3.88,3.68,3.82,960900,0
+NG.US,D,20151028,000000,3.9,3.94,3.64,3.75,2208700,0
+NG.US,D,20151029,000000,3.73,3.74,3.6,3.66,1285100,0
+NG.US,D,20151030,000000,3.64,3.69,3.59,3.62,1103100,0
+NG.US,D,20151102,000000,3.6,3.73,3.55,3.71,1949355,0
+NG.US,D,20151103,000000,3.61,3.7,3.6,3.67,1092224,0
+NG.US,D,20151104,000000,3.67,3.72,3.57,3.61,2162258,0
+NG.US,D,20151105,000000,3.58,3.6,3.44,3.45,1764500,0
+NG.US,D,20151106,000000,3.31,3.31,3.05,3.27,2597300,0
+NG.US,D,20151109,000000,3.24,3.47,3.24,3.44,1241344,0
+NG.US,D,20151110,000000,3.4,3.5,3.32,3.41,860300,0
+NG.US,D,20151111,000000,3.41,3.52,3.37,3.48,834400,0
+NG.US,D,20151112,000000,3.4,3.5,3.37,3.47,906700,0
+NG.US,D,20151113,000000,3.42,3.57,3.39,3.57,1216200,0
+NG.US,D,20151116,000000,3.63,3.69,3.59,3.62,1197400,0
+NG.US,D,20151117,000000,3.59,3.62,3.41,3.44,909000,0
+NG.US,D,20151118,000000,3.44,3.57,3.38,3.56,819100,0
+NG.US,D,20151119,000000,3.57,3.68,3.55,3.63,1063200,0
+NG.US,D,20151120,000000,3.65,3.67,3.45,3.48,974000,0
+NG.US,D,20151123,000000,3.47,3.6,3.47,3.56,582900,0
+NG.US,D,20151124,000000,3.63,3.68,3.56,3.6,1181100,0
+NG.US,D,20151125,000000,3.56,3.67,3.55,3.59,883600,0
+NG.US,D,20151127,000000,3.51,3.61,3.46,3.59,464500,0
+NG.US,D,20151130,000000,3.6,3.76,3.6,3.74,2330600,0
+NG.US,D,20151201,000000,3.77,3.94,3.71,3.92,1789831,0
+NG.US,D,20151202,000000,3.8,3.98,3.7,3.94,1489844,0
+NG.US,D,20151203,000000,3.98,4.01,3.91,3.96,1481814,0
+NG.US,D,20151204,000000,3.99,4.27,3.99,4.26,3135000,0
+NG.US,D,20151207,000000,4.19,4.23,4.01,4.07,1628300,0
+NG.US,D,20151208,000000,4.07,4.14,3.98,4.07,1114439,0
+NG.US,D,20151209,000000,4.18,4.27,4.1,4.14,1217300,0
+NG.US,D,20151210,000000,4.11,4.24,4.1,4.19,1304500,0
+NG.US,D,20151211,000000,4.13,4.38,4.12,4.31,1605700,0
+NG.US,D,20151214,000000,4.32,4.39,4.21,4.28,1803312,0
+NG.US,D,20151215,000000,4.31,4.39,4.24,4.28,2043400,0
+NG.US,D,20151216,000000,4.38,4.6,4.34,4.47,3133800,0
+NG.US,D,20151217,000000,4.28,4.35,3.93,3.98,2566800,0
+NG.US,D,20151218,000000,4.1,4.35,4.07,4.25,4207200,0
+NG.US,D,20151221,000000,4.3,4.47,4.25,4.32,2679400,0
+NG.US,D,20151222,000000,4.36,4.41,4.26,4.33,826366,0
+NG.US,D,20151223,000000,4.33,4.41,4.26,4.4,1186400,0
+NG.US,D,20151224,000000,4.41,4.44,4.34,4.4,539709,0
+NG.US,D,20151228,000000,4.34,4.39,4.22,4.26,883981,0
+NG.US,D,20151229,000000,4.31,4.32,4.11,4.26,1191992,0
+NG.US,D,20151230,000000,4.14,4.28,4.1233,4.25,647659,0
+NG.US,D,20151231,000000,4.27,4.27,4.14,4.21,985494,0
+NG.US,D,20160104,000000,4.35,4.44,4.28,4.31,2155505,0
+NG.US,D,20160105,000000,4.35,4.43,4.26,4.28,2786507,0
+NG.US,D,20160106,000000,4.33,4.39,4.21,4.22,1631155,0
+NG.US,D,20160107,000000,4.3,4.33,4.01,4.27,3252070,0
+NG.US,D,20160108,000000,4.17,4.34,4.09,4.24,2087611,0
+NG.US,D,20160111,000000,4.28,4.28,4.01,4.04,1855171,0
+NG.US,D,20160112,000000,3.99,4.01,3.83,3.95,1863495,0
+NG.US,D,20160113,000000,3.93,4.06,3.82,3.9,1730253,0
+NG.US,D,20160114,000000,3.88,3.91,3.66,3.71,3112365,0
+NG.US,D,20160115,000000,3.86,3.89,3.67,3.79,1600931,0
+NG.US,D,20160119,000000,3.8,3.84,3.5,3.54,1711800,0
+NG.US,D,20160120,000000,3.59,3.865,3.5,3.8,2740752,0
+NG.US,D,20160121,000000,3.76,3.76,3.6,3.67,1626897,0
+NG.US,D,20160122,000000,3.69,3.88,3.62,3.8,3644013,0
+NG.US,D,20160125,000000,3.86,3.92,3.77,3.9,2783626,0
+NG.US,D,20160126,000000,3.98,4.24,3.95,4.07,2731601,0
+NG.US,D,20160127,000000,4.07,4.235,3.995,4.15,1964961,0
+NG.US,D,20160128,000000,4.08,4.15,3.98,4.06,1271924,0
+NG.US,D,20160129,000000,4.06,4.21,4.01,4.21,955921,0
+NG.US,D,20160201,000000,4.25,4.31,4.11,4.13,1906126,0
+NG.US,D,20160202,000000,4.07,4.22,4.03,4.07,1433045,0
+NG.US,D,20160203,000000,4.14,4.42,4.09,4.34,2421046,0
+NG.US,D,20160204,000000,4.46,4.46,4.29,4.31,1791159,0
+NG.US,D,20160205,000000,4.24,4.55,4.2,4.52,2548717,0
+NG.US,D,20160208,000000,4.56,4.8,4.52,4.57,3709019,0
+NG.US,D,20160209,000000,4.65,4.65,4.22,4.31,2644170,0
+NG.US,D,20160210,000000,4.26,4.46,4.1302,4.46,1683307,0
+NG.US,D,20160211,000000,4.78,4.925,4.58,4.71,3887245,0
+NG.US,D,20160212,000000,4.63,4.84,4.6,4.84,1950764,0
+NG.US,D,20160216,000000,4.71,4.89,4.48,4.57,2103226,0
+NG.US,D,20160217,000000,4.67,4.78,4.53,4.65,1857406,0
+NG.US,D,20160218,000000,4.63,4.94,4.63,4.9,3187594,0
+NG.US,D,20160219,000000,4.89,4.92,4.755,4.84,1761119,0
+NG.US,D,20160222,000000,4.71,4.94,4.71,4.74,1494200,0
+NG.US,D,20160223,000000,4.83,5,4.76,4.81,1870944,0
+NG.US,D,20160224,000000,5,5.05,4.77,4.89,3176945,0
+NG.US,D,20160225,000000,4.85,4.94,4.75,4.85,1907575,0
+NG.US,D,20160226,000000,4.76,4.9,4.63,4.81,2047717,0
+NG.US,D,20160229,000000,4.91,4.96,4.84,4.96,1497972,0
+NG.US,D,20160301,000000,4.97,5.02,4.7,4.82,2425423,0
+NG.US,D,20160302,000000,4.84,4.97,4.79,4.88,967403,0
+NG.US,D,20160303,000000,4.92,5.065,4.88,5.03,2143850,0
+NG.US,D,20160304,000000,5.05,5.29,5,5.02,3111948,0
+NG.US,D,20160307,000000,5.19,5.39,5.04,5.18,2242686,0
+NG.US,D,20160308,000000,5.24,5.26,5.045,5.15,2227404,0
+NG.US,D,20160309,000000,5.06,5.19,4.8,5.17,2266626,0
+NG.US,D,20160310,000000,5.15,5.51,5.15,5.39,2065683,0
+NG.US,D,20160311,000000,5.4,5.45,5.09,5.11,1746246,0
+NG.US,D,20160314,000000,5.21,5.3,4.95,5,3166366,0
+NG.US,D,20160315,000000,4.94,5.07,4.8,5.05,2163061,0
+NG.US,D,20160316,000000,4.93,5.42,4.92,5.42,3029451,0
+NG.US,D,20160317,000000,5.5,5.57,5.27,5.31,2803382,0
+NG.US,D,20160318,000000,5.3,5.39,5.15,5.29,6580753,0
+NG.US,D,20160321,000000,5.26,5.47,5.25,5.32,1634231,0
+NG.US,D,20160322,000000,5.38,5.45,5.16,5.24,1307299,0
+NG.US,D,20160323,000000,5.09,5.14,4.92,4.95,2237963,0
+NG.US,D,20160324,000000,4.95,4.9615,4.8,4.94,1628439,0
+NG.US,D,20160328,000000,4.96,4.97,4.83,4.93,960436,0
+NG.US,D,20160329,000000,4.99,5.25,4.91,5.25,1601852,0
+NG.US,D,20160330,000000,5.21,5.23,4.98,5.14,1634166,0
+NG.US,D,20160331,000000,5.25,5.25,5.04,5.04,1245778,0
+NG.US,D,20160401,000000,4.9,5.18,4.85,5.16,2112971,0
+NG.US,D,20160404,000000,5.16,5.16,5.015,5.05,2436379,0
+NG.US,D,20160405,000000,5.13,5.42,5.12,5.3,2245505,0
+NG.US,D,20160406,000000,5.23,5.4,5.15,5.3,4438001,0
+NG.US,D,20160407,000000,5.44,5.55,5.42,5.47,3594007,0
+NG.US,D,20160408,000000,5.51,5.85,5.5,5.76,3106446,0
+NG.US,D,20160411,000000,5.91,6.25,5.9,6.1,5652096,0
+NG.US,D,20160412,000000,6.19,6.2,5.92,6.12,3712109,0
+NG.US,D,20160413,000000,5.99,6.09,5.92,5.96,2822356,0
+NG.US,D,20160414,000000,5.92,5.95,5.75,5.86,1987256,0
+NG.US,D,20160415,000000,5.92,6.09,5.83,5.98,2142903,0
+NG.US,D,20160418,000000,6.07,6.08,5.98,5.99,1733224,0
+NG.US,D,20160419,000000,6.19,6.21,6.1,6.18,3583925,0
+NG.US,D,20160420,000000,6.12,6.25,5.9,5.95,2983296,0
+NG.US,D,20160421,000000,6.06,6.145,5.97,6.03,2646944,0
+NG.US,D,20160422,000000,5.98,6.115,5.79,5.9,1769980,0
+NG.US,D,20160425,000000,5.89,5.99,5.77,5.8,1297327,0
+NG.US,D,20160426,000000,5.85,6.035,5.79,5.98,1567144,0
+NG.US,D,20160427,000000,6.02,6.105,5.83,6,1433917,0
+NG.US,D,20160428,000000,6.04,6.2075,6,6.16,6419533,0
+NG.US,D,20160429,000000,6.27,6.505,6.21,6.49,3534851,0
+NG.US,D,20160502,000000,6.57,6.57,6.27,6.36,2571181,0
+NG.US,D,20160503,000000,6.35,6.45,6.08,6.18,2103202,0
+NG.US,D,20160504,000000,6.08,6.24,5.92,6.02,2655856,0
+NG.US,D,20160505,000000,6.14,6.245,6.05,6.24,1812868,0
+NG.US,D,20160506,000000,6.34,6.51,6.32,6.39,2423036,0
+NG.US,D,20160509,000000,6.18,6.36,6.16,6.2,2433775,0
+NG.US,D,20160510,000000,6.19,6.29,6.02,6.25,1927861,0
+NG.US,D,20160511,000000,6.35,6.44,6.11,6.38,1832144,0
+NG.US,D,20160512,000000,6.38,6.4,6.1366,6.18,1434956,0
+NG.US,D,20160513,000000,6.18,6.27,6.11,6.13,1162021,0
+NG.US,D,20160516,000000,6.28,6.4,6.165,6.23,1653561,0
+NG.US,D,20160517,000000,6.24,6.49,6.1172,6.28,2196062,0
+NG.US,D,20160518,000000,6.13,6.265,5.81,5.82,3052160,0
+NG.US,D,20160519,000000,5.66,5.97,5.5,5.96,2501344,0
+NG.US,D,20160520,000000,6.02,6.08,5.76,5.98,1937103,0
+NG.US,D,20160523,000000,5.66,5.84,5.59,5.71,1700078,0
+NG.US,D,20160524,000000,5.61,5.7,5.22,5.24,3897501,0
+NG.US,D,20160525,000000,5.19,5.33,5.025,5.32,3445423,0
+NG.US,D,20160526,000000,5.42,5.48,5.32,5.35,1892090,0
+NG.US,D,20160527,000000,5.35,5.36,5.09,5.1,2259919,0
+NG.US,D,20160531,000000,5.03,5.465,5.01,5.38,2643793,0
+NG.US,D,20160601,000000,5.42,5.51,5.28,5.36,1978651,0
+NG.US,D,20160602,000000,5.34,5.4,5.22,5.24,1738633,0
+NG.US,D,20160603,000000,5.62,5.89,5.53,5.88,3105288,0
+NG.US,D,20160606,000000,5.92,6,5.73,5.9,2025376,0
+NG.US,D,20160607,000000,5.78,5.9,5.72,5.77,1384802,0
+NG.US,D,20160608,000000,6.03,6.1,5.9,6,2490697,0
+NG.US,D,20160609,000000,6,6.25,5.94,6.25,2408363,0
+NG.US,D,20160610,000000,6.31,6.48,6.24,6.27,2728435,0
+NG.US,D,20160613,000000,6.41,6.52,6.3,6.41,2913854,0
+NG.US,D,20160614,000000,6.43,6.5,6.225,6.34,2685848,0
+NG.US,D,20160615,000000,6.31,6.56,6.23,6.51,2704493,0
+NG.US,D,20160616,000000,6.65,6.79,6.223,6.29,5709041,0
+NG.US,D,20160617,000000,6.33,6.37,6.14,6.27,7682438,0
+NG.US,D,20160620,000000,6.11,6.45,6.07,6.34,3271690,0
+NG.US,D,20160621,000000,6.21,6.42,6.12,6.3,4883058,0
+NG.US,D,20160622,000000,6.25,6.3325,6.12,6.29,1714628,0
+NG.US,D,20160623,000000,6.24,6.27,6.15,6.19,2100585,0
+NG.US,D,20160624,000000,6.61,6.77,6.3,6.4,8885872,0
+NG.US,D,20160627,000000,6.47,6.58,6.09,6.28,5679568,0
+NG.US,D,20160628,000000,6.15,6.15,5.91,6.06,3789776,0
+NG.US,D,20160629,000000,6.1,6.23,5.98,6.11,2821127,0
+NG.US,D,20160630,000000,6.18,6.18,6.02,6.12,2446153,0
+NG.US,D,20160701,000000,6.29,6.795,6.28,6.79,5052717,0
+NG.US,D,20160705,000000,6.8,7.07,6.68,7.01,3664537,0
+NG.US,D,20160706,000000,7.1,7.27,6.98,7.2,4956727,0
+NG.US,D,20160707,000000,7,7.18,6.85,7,4795495,0
+NG.US,D,20160708,000000,6.96,7.145,6.85,7.12,2255300,0
+NG.US,D,20160711,000000,7.08,7.29,7.01,7.27,2024392,0
+NG.US,D,20160712,000000,7.23,7.28,6.91,6.95,2956212,0
+NG.US,D,20160713,000000,7.04,7.2,6.99,7.13,2013658,0
+NG.US,D,20160714,000000,6.94,7.17,6.8,7.15,2424232,0
+NG.US,D,20160715,000000,7.03,7.27,7,7,1961362,0
+NG.US,D,20160718,000000,7,7.14,6.95,7.01,1626290,0
+NG.US,D,20160719,000000,6.97,7.005,6.805,6.82,1950483,0
+NG.US,D,20160720,000000,6.72,6.76,6.28,6.33,3753636,0
+NG.US,D,20160721,000000,6.36,6.57,6.32,6.47,2036576,0
+NG.US,D,20160722,000000,6.35,6.41,6.19,6.36,1343111,0
+NG.US,D,20160725,000000,6.3,6.3,6.06,6.1,2204603,0
+NG.US,D,20160726,000000,6.27,6.325,6.11,6.26,1437022,0
+NG.US,D,20160727,000000,6.35,6.66,6.2825,6.66,2959502,0
+NG.US,D,20160728,000000,6.75,6.75,6.5874,6.66,1885415,0
+NG.US,D,20160729,000000,6.84,7.08,6.73,6.96,2624655,0
+NG.US,D,20160801,000000,7,7.09,6.89,7.05,1252749,0
+NG.US,D,20160802,000000,7.11,7.27,7.09,7.12,2216934,0
+NG.US,D,20160803,000000,7.09,7.19,6.91,6.96,3111747,0
+NG.US,D,20160804,000000,7.01,7.17,6.98,7.13,3113075,0
+NG.US,D,20160805,000000,6.9,6.96,6.7,6.77,2295742,0
+NG.US,D,20160808,000000,6.78,6.916,6.7299,6.8,1370771,0
+NG.US,D,20160809,000000,6.81,6.91,6.69,6.73,1692108,0
+NG.US,D,20160810,000000,6.91,6.92,6.675,6.74,1852709,0
+NG.US,D,20160811,000000,6.72,6.85,6.67,6.68,1375687,0
+NG.US,D,20160812,000000,6.81,6.84,6.56,6.58,1488141,0
+NG.US,D,20160815,000000,6.58,6.655,6.531,6.59,1968887,0
+NG.US,D,20160816,000000,6.6,6.65,6.4538,6.49,1423756,0
+NG.US,D,20160817,000000,6.45,6.45,6.21,6.37,2618416,0
+NG.US,D,20160818,000000,6.38,6.44,6.32,6.4,1303839,0
+NG.US,D,20160819,000000,6.23,6.2875,6.04,6.04,4270361,0
+NG.US,D,20160822,000000,5.94,6.08,5.85,6.06,1485941,0
+NG.US,D,20160823,000000,6.13,6.18,5.85,5.85,1940403,0
+NG.US,D,20160824,000000,5.75,5.75,5.38,5.5,3292159,0
+NG.US,D,20160825,000000,5.44,5.58,5.39,5.56,2410351,0
+NG.US,D,20160826,000000,5.77,5.78,5.4,5.42,2478328,0
+NG.US,D,20160829,000000,5.39,5.6,5.32,5.52,1551416,0
+NG.US,D,20160830,000000,5.45,5.54,5.22,5.32,1833091,0
+NG.US,D,20160831,000000,5.4,5.4,5.12,5.15,2401748,0
+NG.US,D,20160901,000000,5.1,5.44,5.05,5.44,2233854,0
+NG.US,D,20160902,000000,5.63,5.73,5.45,5.62,2400587,0
+NG.US,D,20160906,000000,5.76,6.045,5.71,6.01,3489099,0
+NG.US,D,20160907,000000,6.01,6.01,5.76,5.96,1710541,0
+NG.US,D,20160908,000000,5.95,5.99,5.8,5.88,1338933,0
+NG.US,D,20160909,000000,5.81,5.82,5.5136,5.55,2049495,0
+NG.US,D,20160912,000000,5.42,5.61,5.23,5.56,3614435,0
+NG.US,D,20160913,000000,5.45,5.52,5.2,5.24,2519362,0
+NG.US,D,20160914,000000,5.3,5.35,5.26,5.34,2686999,0
+NG.US,D,20160915,000000,5.31,5.42,5.22,5.33,1870048,0
+NG.US,D,20160916,000000,5.24,5.33,5.18,5.31,5725930,0
+NG.US,D,20160919,000000,5.3,5.4,5.26,5.32,1343047,0
+NG.US,D,20160920,000000,5.33,5.385,5.24,5.29,902929,0
+NG.US,D,20160921,000000,5.38,5.76,5.344,5.72,2738428,0
+NG.US,D,20160922,000000,5.84,5.9,5.62,5.66,1515161,0
+NG.US,D,20160923,000000,5.65,5.68,5.465,5.51,1064139,0
+NG.US,D,20160926,000000,5.53,5.6,5.47,5.49,989341,0
+NG.US,D,20160927,000000,5.52,5.71,5.5,5.58,2521276,0
+NG.US,D,20160928,000000,5.6,5.79,5.53,5.72,2170143,0
+NG.US,D,20160929,000000,5.69,5.78,5.62,5.71,1436409,0
+NG.US,D,20160930,000000,5.79,5.87,5.52,5.6,2246905,0
+NG.US,D,20161003,000000,5.65,5.65,5.43,5.54,1212466,0
+NG.US,D,20161004,000000,5.32,5.4,4.85,4.86,4437729,0
+NG.US,D,20161005,000000,4.95,4.95,4.3766,4.6,7929957,0
+NG.US,D,20161006,000000,4.42,4.61,4.27,4.27,3203717,0
+NG.US,D,20161007,000000,4.4,4.5,4.08,4.09,4543440,0
+NG.US,D,20161010,000000,4.16,4.25,4.11,4.24,1658143,0
+NG.US,D,20161011,000000,4.26,4.26,4.02,4.05,2549637,0
+NG.US,D,20161012,000000,4.05,4.16,4,4.09,1802993,0
+NG.US,D,20161013,000000,4.11,4.4,4.07,4.18,1933259,0
+NG.US,D,20161014,000000,4.16,4.27,4.1,4.11,1906680,0
+NG.US,D,20161017,000000,4.15,4.27,4.11,4.23,1308970,0
+NG.US,D,20161018,000000,4.32,4.45,4.23,4.45,2045654,0
+NG.US,D,20161019,000000,4.54,4.67,4.41,4.66,3041527,0
+NG.US,D,20161020,000000,4.63,4.7,4.54,4.58,1355872,0
+NG.US,D,20161021,000000,4.61,4.74,4.6,4.66,3241114,0
+NG.US,D,20161024,000000,4.71,4.75,4.6,4.62,2033781,0
+NG.US,D,20161025,000000,4.67,5.01,4.65,4.89,2446906,0
+NG.US,D,20161026,000000,4.9,4.98,4.8,4.84,1418960,0
+NG.US,D,20161027,000000,4.87,4.91,4.76,4.77,1186174,0
+NG.US,D,20161028,000000,4.75,4.99,4.72,4.96,2137560,0
+NG.US,D,20161031,000000,4.96,5.01,4.91,5,1535855,0
+NG.US,D,20161101,000000,5.12,5.3299,5.1,5.24,2397805,0
+NG.US,D,20161102,000000,5.41,5.54,5.2301,5.25,4416969,0
+NG.US,D,20161103,000000,5.22,5.44,5.2,5.39,1743634,0
+NG.US,D,20161104,000000,5.4,5.52,5.26,5.42,6055237,0
+NG.US,D,20161107,000000,5.21,5.24,4.97,4.99,4350893,0
+NG.US,D,20161108,000000,4.99,5.165,4.81,4.87,2097248,0
+NG.US,D,20161109,000000,5.24,5.3,4.75,4.89,3194213,0
+NG.US,D,20161110,000000,4.87,4.87,4.5,4.53,3454923,0
+NG.US,D,20161111,000000,4.53,4.53,4.075,4.23,3482844,0
+NG.US,D,20161114,000000,4.13,4.5285,4.01,4.44,3289606,0
+NG.US,D,20161115,000000,4.47,4.6112,4.401,4.57,2160707,0
+NG.US,D,20161116,000000,4.54,4.58,4.445,4.52,2316905,0
+NG.US,D,20161117,000000,4.49,4.75,4.4,4.51,2486404,0
+NG.US,D,20161118,000000,4.41,4.545,4.35,4.44,1995685,0
+NG.US,D,20161121,000000,4.52,4.6,4.45,4.54,1302980,0
+NG.US,D,20161122,000000,4.61,4.61,4.3699,4.53,1582980,0
+NG.US,D,20161123,000000,4.3,4.43,4.25,4.36,1824096,0
+NG.US,D,20161125,000000,4.36,4.46,4.33,4.34,667970,0
+NG.US,D,20161128,000000,4.43,4.55,4.3315,4.51,1282873,0
+NG.US,D,20161129,000000,4.37,4.65,4.37,4.6,1717402,0
+NG.US,D,20161130,000000,4.68,4.68,4.48,4.58,1749601,0
+NG.US,D,20161201,000000,4.52,4.78,4.48,4.55,2286833,0
+NG.US,D,20161202,000000,4.61,4.6835,4.5,4.55,2668131,0
+NG.US,D,20161205,000000,4.48,4.73,4.39,4.7,2474322,0
+NG.US,D,20161206,000000,4.68,4.82,4.52,4.56,1492625,0
+NG.US,D,20161207,000000,4.65,4.67,4.505,4.55,1734428,0
+NG.US,D,20161208,000000,4.5,4.6,4.495,4.56,745782,0
+NG.US,D,20161209,000000,4.51,4.6,4.4,4.41,2500059,0
+NG.US,D,20161212,000000,4.45,4.475,4.345,4.43,2144092,0
+NG.US,D,20161213,000000,4.42,4.515,4.38,4.43,2249233,0
+NG.US,D,20161214,000000,4.44,4.49,4.1,4.11,2585287,0
+NG.US,D,20161215,000000,4,4.07,3.88,3.96,3198569,0
+NG.US,D,20161216,000000,4,4.13,3.85,3.85,5872357,0
+NG.US,D,20161219,000000,3.93,3.96,3.82,3.92,2471270,0
+NG.US,D,20161220,000000,3.81,3.97,3.79,3.92,1909024,0
+NG.US,D,20161221,000000,3.94,4,3.88,3.93,993391,0
+NG.US,D,20161222,000000,3.9,4.02,3.88,3.89,908028,0
+NG.US,D,20161223,000000,3.94,4.09,3.9199,4.05,1107219,0
+NG.US,D,20161227,000000,4.1,4.22,4.02,4.17,2545474,0
+NG.US,D,20161228,000000,4.14,4.39,4.08,4.37,2508022,0
+NG.US,D,20161229,000000,4.46,4.73,4.4,4.71,3528322,0
+NG.US,D,20161230,000000,4.74,4.9,4.54,4.56,2227458,0
+NG.US,D,20170103,000000,4.5,4.64,4.4,4.59,3451974,0
+NG.US,D,20170104,000000,4.71,4.77,4.59,4.67,1889617,0
+NG.US,D,20170105,000000,4.82,5.12,4.77,5.09,3260280,0
+NG.US,D,20170106,000000,5.01,5.17,4.585,4.8,4604939,0
+NG.US,D,20170109,000000,4.9,5.15,4.841,4.88,3564540,0
+NG.US,D,20170110,000000,4.98,5.145,4.9,5.07,2274466,0
+NG.US,D,20170111,000000,5.01,5.09,4.885,5,1956883,0
+NG.US,D,20170112,000000,5.11,5.18,4.96,5.02,1872429,0
+NG.US,D,20170113,000000,4.95,5.13,4.89,5.1,1267649,0
+NG.US,D,20170117,000000,5.3,5.45,5.19,5.22,2348488,0
+NG.US,D,20170118,000000,5.2,5.24,5.01,5.09,1359424,0
+NG.US,D,20170119,000000,5,5.16,4.9,5.06,1796794,0
+NG.US,D,20170120,000000,5.05,5.2301,5.04,5.1,1415223,0
+NG.US,D,20170123,000000,5.25,5.25,5.06,5.1,1511199,0
+NG.US,D,20170124,000000,5.1,5.2144,5.04,5.16,1591385,0
+NG.US,D,20170125,000000,5.04,5.15,4.99,5.12,1527483,0
+NG.US,D,20170126,000000,4.99,5.25,4.96,5.18,1977504,0
+NG.US,D,20170127,000000,5.12,5.215,5.11,5.15,1036379,0
+NG.US,D,20170130,000000,5.16,5.3099,5.13,5.14,2001300,0
+NG.US,D,20170131,000000,5.32,5.35,5.23,5.32,1943987,0
+NG.US,D,20170201,000000,5.25,5.41,5.22,5.35,1496518,0
+NG.US,D,20170202,000000,5.58,5.58,5.33,5.43,1774889,0
+NG.US,D,20170203,000000,5.4,5.52,5.375,5.44,1246953,0
+NG.US,D,20170206,000000,5.5,5.99,5.5,5.95,3688480,0
+NG.US,D,20170207,000000,5.75,6.16,5.73,5.9,3548162,0
+NG.US,D,20170208,000000,6.06,6.21,5.9,5.97,3668404,0
+NG.US,D,20170209,000000,6.01,6.12,5.88,5.88,2165608,0
+NG.US,D,20170210,000000,5.8,6.04,5.65,5.98,2089450,0
+NG.US,D,20170213,000000,5.92,6.02,5.885,5.96,1260968,0
+NG.US,D,20170214,000000,6.01,6.099,5.84,5.99,1908149,0
+NG.US,D,20170215,000000,5.95,6.1057,5.9,5.97,1588818,0
+NG.US,D,20170216,000000,6,6.15,6,6.14,2113480,0
+NG.US,D,20170217,000000,6.19,6.19,6,6.04,1861951,0
+NG.US,D,20170221,000000,5.91,6.06,5.85,5.95,2353776,0
+NG.US,D,20170222,000000,5.9,5.97,5.72,5.88,2661048,0
+NG.US,D,20170223,000000,6.01,6.1,5.94,6.02,2195510,0
+NG.US,D,20170224,000000,6.16,6.16,5.805,5.82,2063233,0
+NG.US,D,20170227,000000,5.78,5.92,5.23,5.28,3793390,0
+NG.US,D,20170228,000000,5.36,5.4,5.16,5.29,2804419,0
+NG.US,D,20170301,000000,5.18,5.3301,5.08,5.31,4782995,0
+NG.US,D,20170302,000000,5.19,5.37,4.91,4.93,3485145,0
+NG.US,D,20170303,000000,4.92,5.14,4.74,5.09,3555476,0
+NG.US,D,20170306,000000,5.09,5.09,4.75,4.86,2774795,0
+NG.US,D,20170307,000000,4.77,4.99,4.75,4.92,2242465,0
+NG.US,D,20170308,000000,4.78,4.982,4.78,4.88,1065140,0
+NG.US,D,20170309,000000,4.87,4.96,4.77,4.79,1166013,0
+NG.US,D,20170310,000000,4.79,4.99,4.69,4.96,2304829,0
+NG.US,D,20170313,000000,4.99,5.3,4.95,5.19,3037866,0
+NG.US,D,20170314,000000,5.18,5.27,4.86,4.89,2343223,0
+NG.US,D,20170315,000000,4.97,5.54,4.8699,5.49,4016337,0
+NG.US,D,20170316,000000,5.57,5.639,5.3801,5.46,2731922,0
+NG.US,D,20170317,000000,5.52,5.57,5.01,5.01,7321101,0
+NG.US,D,20170320,000000,5.06,5.28,5.06,5.24,1909076,0
+NG.US,D,20170321,000000,5.26,5.47,5.2,5.3,2299451,0
+NG.US,D,20170322,000000,5.28,5.35,5.17,5.18,1750478,0
+NG.US,D,20170323,000000,5.19,5.235,4.96,5.12,2780730,0
+NG.US,D,20170324,000000,5.1,5.19,5.05,5.09,937617,0
+NG.US,D,20170327,000000,5.24,5.24,5.07,5.21,1687778,0
+NG.US,D,20170328,000000,5.24,5.24,4.8835,4.96,3130395,0
+NG.US,D,20170329,000000,5,5.04,4.905,4.99,1501482,0
+NG.US,D,20170330,000000,4.94,4.99,4.87,4.93,1194231,0
+NG.US,D,20170331,000000,4.95,4.9609,4.84,4.87,2542902,0
+NG.US,D,20170403,000000,4.81,5.02,4.8,5.01,1799287,0
+NG.US,D,20170404,000000,5.05,5.08,4.81,4.88,2906582,0
+NG.US,D,20170405,000000,4.78,4.99,4.78,4.96,2245360,0
+NG.US,D,20170406,000000,4.93,4.95,4.86,4.89,949360,0
+NG.US,D,20170407,000000,4.99,5.02,4.8,4.89,1798319,0
+NG.US,D,20170410,000000,4.84,4.93,4.81,4.88,1199143,0
+NG.US,D,20170411,000000,5,5,4.8799,4.94,3074843,0
+NG.US,D,20170412,000000,4.94,4.96,4.84,4.95,2029681,0
+NG.US,D,20170413,000000,4.93,4.94,4.7,4.7,3031171,0
+NG.US,D,20170417,000000,4.72,4.72,4.43,4.51,3682154,0
+NG.US,D,20170418,000000,4.47,4.52,4.35,4.45,2719144,0
+NG.US,D,20170419,000000,4.39,4.42,4.16,4.33,3755065,0
+NG.US,D,20170420,000000,4.32,4.405,4.28,4.37,2454586,0
+NG.US,D,20170421,000000,4.37,4.46,4.29,4.42,2288025,0
+NG.US,D,20170424,000000,4.34,4.36,4.24,4.28,2655317,0
+NG.US,D,20170425,000000,4.18,4.2,3.9,4.05,6067239,0
+NG.US,D,20170426,000000,3.99,4.13,3.89,4.13,5220130,0
+NG.US,D,20170427,000000,4.07,4.0716,3.93,4.01,3618405,0
+NG.US,D,20170428,000000,4,4.22,3.965,4.18,3817117,0
+NG.US,D,20170501,000000,4.14,4.14,3.94,3.95,2854970,0
+NG.US,D,20170502,000000,3.94,4.09,3.93,4.05,2577457,0
+NG.US,D,20170503,000000,4.02,4.1301,3.97,4.01,2880394,0
+NG.US,D,20170504,000000,3.91,4.06,3.91,3.92,3158213,0
+NG.US,D,20170505,000000,3.96,4.07,3.91,3.96,2214062,0
+NG.US,D,20170508,000000,3.98,4.03,3.885,4.02,2356705,0
+NG.US,D,20170509,000000,3.95,4.06,3.92,4.02,1746514,0
+NG.US,D,20170510,000000,4.07,4.16,4.04,4.1,1800236,0
+NG.US,D,20170511,000000,4.13,4.27,4.06,4.27,2903752,0
+NG.US,D,20170512,000000,4.32,4.44,4.3,4.41,2865941,0
+NG.US,D,20170515,000000,4.5,4.525,4.36,4.45,2329443,0
+NG.US,D,20170516,000000,4.47,4.48,4.36,4.38,1499520,0
+NG.US,D,20170517,000000,4.45,4.54,4.38,4.47,3170025,0
+NG.US,D,20170518,000000,4.41,4.41,4.21,4.24,2646024,0
+NG.US,D,20170519,000000,4.3,4.3,4.14,4.21,4127407,0
+NG.US,D,20170522,000000,4.24,4.29,4.18,4.23,1884492,0
+NG.US,D,20170523,000000,4.23,4.26,3.98,3.99,3448978,0
+NG.US,D,20170524,000000,3.97,4.105,3.84,4.06,4111170,0
+NG.US,D,20170525,000000,4.01,4.065,3.93,4.02,1773166,0
+NG.US,D,20170526,000000,4.06,4.0791,3.93,3.95,2108426,0
+NG.US,D,20170530,000000,3.89,3.93,3.85,3.87,1733137,0
+NG.US,D,20170531,000000,3.87,3.95,3.78,3.93,2591858,0
+NG.US,D,20170601,000000,3.87,3.95,3.85,3.93,1422538,0
+NG.US,D,20170602,000000,3.96,4.07,3.94,4.05,2146717,0
+NG.US,D,20170605,000000,4.09,4.11,3.935,4,1807551,0
+NG.US,D,20170606,000000,4.07,4.25,4.02,4.25,4766831,0
+NG.US,D,20170607,000000,4.15,4.24,4.11,4.18,2383402,0
+NG.US,D,20170608,000000,4.12,4.12,3.965,4.09,2202614,0
+NG.US,D,20170609,000000,3.96,4.08,3.94,3.98,2307906,0
+NG.US,D,20170612,000000,3.93,4.21,3.88,4.19,3236537,0
+NG.US,D,20170613,000000,4.18,4.46,4.16,4.34,3037505,0
+NG.US,D,20170614,000000,4.49,4.49,3.955,4.03,5978579,0
+NG.US,D,20170615,000000,3.98,4.1941,3.96,4.06,2454467,0
+NG.US,D,20170616,000000,4.07,4.15,4.03,4.03,17124415,0
+NG.US,D,20170619,000000,4.02,4.09,3.98,4.01,3059429,0
+NG.US,D,20170620,000000,4,4.23,3.99,4.21,2647221,0
+NG.US,D,20170621,000000,4.21,4.31,4.18,4.29,2760807,0
+NG.US,D,20170622,000000,4.37,4.42,4.32,4.42,2486835,0
+NG.US,D,20170623,000000,4.57,4.58,4.36,4.57,3504388,0
+NG.US,D,20170626,000000,4.5,4.6,4.43,4.57,3104812,0
+NG.US,D,20170627,000000,4.61,4.86,4.5976,4.81,3659799,0
+NG.US,D,20170628,000000,4.81,4.8866,4.67,4.73,1573641,0
+NG.US,D,20170629,000000,4.68,4.71,4.38,4.48,4636003,0
+NG.US,D,20170630,000000,4.49,4.59,4.41,4.56,1885989,0
+NG.US,D,20170703,000000,4.45,4.5,4.37,4.41,1078155,0
+NG.US,D,20170705,000000,4.41,4.57,4.3982,4.57,2078087,0
+NG.US,D,20170706,000000,4.58,4.61,4.46,4.47,1402425,0
+NG.US,D,20170707,000000,4.45,4.46,4.315,4.39,2007649,0
+NG.US,D,20170710,000000,4.39,4.67,4.39,4.67,2731624,0
+NG.US,D,20170711,000000,4.64,4.64,4.41,4.6,2556278,0
+NG.US,D,20170712,000000,4.66,4.67,4.5,4.57,1747774,0
+NG.US,D,20170713,000000,4.56,4.6,4.46,4.54,1388636,0
+NG.US,D,20170714,000000,4.61,4.64,4.5,4.56,2067980,0
+NG.US,D,20170717,000000,4.59,4.66,4.44,4.52,2449776,0
+NG.US,D,20170718,000000,4.55,4.64,4.51,4.61,1567631,0
+NG.US,D,20170719,000000,4.64,4.67,4.51,4.63,1361623,0
+NG.US,D,20170720,000000,4.63,4.67,4.54,4.58,1685766,0
+NG.US,D,20170721,000000,4.6,4.695,4.56,4.69,1700357,0
+NG.US,D,20170724,000000,4.69,4.69,4.4,4.4,2611470,0
+NG.US,D,20170725,000000,4.43,4.4855,4.3,4.33,2517820,0
+NG.US,D,20170726,000000,4.3,4.6,4.28,4.58,3444181,0
+NG.US,D,20170727,000000,4.58,4.58,4.35,4.35,2276936,0
+NG.US,D,20170728,000000,4.41,4.59,4.41,4.54,1901581,0
+NG.US,D,20170731,000000,4.54,4.59,4.43,4.47,1732262,0
+NG.US,D,20170801,000000,4.45,4.57,4.4,4.43,1975647,0
+NG.US,D,20170802,000000,4.4,4.48,4.34,4.34,1655172,0
+NG.US,D,20170803,000000,4.41,4.41,4.315,4.35,1127005,0
+NG.US,D,20170804,000000,4.28,4.36,4.19,4.19,2295949,0
+NG.US,D,20170807,000000,4.2,4.31,4.14,4.14,1617850,0
+NG.US,D,20170808,000000,4.18,4.23,4.1,4.15,2162273,0
+NG.US,D,20170809,000000,4.23,4.28,4.11,4.13,2509429,0
+NG.US,D,20170810,000000,4.26,4.26,3.95,3.97,4122554,0
+NG.US,D,20170811,000000,4.01,4.03,3.91,4.01,1996545,0
+NG.US,D,20170814,000000,3.97,4.13,3.95,4.07,1551611,0
+NG.US,D,20170815,000000,4,4.08,3.99,4.03,1121965,0
+NG.US,D,20170816,000000,4.01,4.145,4.01,4.09,1335917,0
+NG.US,D,20170817,000000,4.13,4.15,4.02,4.09,1287258,0
+NG.US,D,20170818,000000,4.18,4.22,4.07,4.08,1404445,0
+NG.US,D,20170821,000000,4.1,4.18,4.08,4.15,1040984,0
+NG.US,D,20170822,000000,4.12,4.19,4.12,4.14,1166402,0
+NG.US,D,20170823,000000,4.17,4.28,4.13,4.28,1449580,0
+NG.US,D,20170824,000000,4.25,4.33,4.195,4.33,1058301,0
+NG.US,D,20170825,000000,4.33,4.385,4.26,4.3,1166373,0
+NG.US,D,20170828,000000,4.36,4.43,4.31,4.36,2063975,0
+NG.US,D,20170829,000000,4.42,4.44,4.225,4.31,2639988,0
+NG.US,D,20170830,000000,4.3,4.34,4.18,4.23,1107083,0
+NG.US,D,20170831,000000,4.24,4.36,4.24,4.36,1292534,0
+NG.US,D,20170901,000000,4.39,4.4,4.305,4.38,1133158,0
+NG.US,D,20170905,000000,4.43,4.55,4.38,4.54,2964832,0
+NG.US,D,20170906,000000,4.52,4.58,4.43,4.52,2021785,0
+NG.US,D,20170907,000000,4.56,4.64,4.52,4.6,2318501,0
+NG.US,D,20170908,000000,4.56,4.62,4.431,4.54,1499375,0
+NG.US,D,20170911,000000,4.41,4.49,4.2,4.2,2508038,0
+NG.US,D,20170912,000000,4.2,4.32,4.17,4.3,1305162,0
+NG.US,D,20170913,000000,4.27,4.296,4.16,4.16,1283370,0
+NG.US,D,20170914,000000,4.16,4.25,4.12,4.2,855639,0
+NG.US,D,20170915,000000,4.22,4.23,4.14,4.14,2171873,0
+NG.US,D,20170918,000000,4.1,4.14,4.04,4.07,1852759,0
+NG.US,D,20170919,000000,4.05,4.15,4.05,4.1,1235149,0
+NG.US,D,20170920,000000,4.11,4.17,4.025,4.04,1649796,0
+NG.US,D,20170921,000000,4.02,4.12,4.02,4.05,1041943,0
+NG.US,D,20170922,000000,4.08,4.29,4.071,4.26,1598442,0
+NG.US,D,20170925,000000,4.27,4.379,4.24,4.34,1341522,0
+NG.US,D,20170926,000000,4.26,4.34,4.26,4.26,836352,0
+NG.US,D,20170927,000000,4.25,4.3,4.23,4.25,950849,0
+NG.US,D,20170928,000000,4.25,4.31,4.14,4.21,1472274,0
+NG.US,D,20170929,000000,4.24,4.24,4.08,4.12,2077621,0
+NG.US,D,20171002,000000,4.11,4.18,4.07,4.14,1237788,0
+NG.US,D,20171003,000000,4.15,4.21,4.13,4.15,1235455,0
+NG.US,D,20171004,000000,4.16,4.2,4.05,4.06,3266605,0
+NG.US,D,20171005,000000,4.07,4.13,4.03,4.1,2293066,0
+NG.US,D,20171006,000000,4.06,4.22,4.04,4.21,3062459,0
+NG.US,D,20171009,000000,4.15,4.25,4.115,4.22,1734692,0
+NG.US,D,20171010,000000,4.2,4.3,4.15,4.19,2153125,0
+NG.US,D,20171011,000000,4.19,4.31,4.14,4.31,1678814,0
+NG.US,D,20171012,000000,4.3,4.3,4.19,4.25,1105211,0
+NG.US,D,20171013,000000,4.25,4.27,4.185,4.21,941341,0
+NG.US,D,20171016,000000,4.23,4.27,4.06,4.11,2100510,0
+NG.US,D,20171017,000000,4.06,4.18,4.04,4.17,1627659,0
+NG.US,D,20171018,000000,4.13,4.19,4.11,4.12,1874759,0
+NG.US,D,20171019,000000,4.14,4.16,4.085,4.14,891139,0
+NG.US,D,20171020,000000,4.08,4.155,4.07,4.12,772153,0
+NG.US,D,20171023,000000,4.07,4.145,4.03,4.13,1897514,0
+NG.US,D,20171024,000000,4.11,4.15,4.06,4.07,987424,0
+NG.US,D,20171025,000000,4.05,4.125,4.05,4.06,1509958,0
+NG.US,D,20171026,000000,4.09,4.14,4.06,4.06,1368751,0
+NG.US,D,20171027,000000,4.06,4.125,4.05,4.07,1054365,0
+NG.US,D,20171030,000000,4.05,4.15,4.05,4.1,1552277,0
+NG.US,D,20171031,000000,4.09,4.12,4.06,4.07,1347795,0
+NG.US,D,20171101,000000,4.06,4.15,4.06,4.1,1721444,0
+NG.US,D,20171102,000000,4.1,4.11,4.06,4.08,696707,0
+NG.US,D,20171103,000000,4.07,4.11,4.04,4.09,960340,0
+NG.US,D,20171106,000000,4.07,4.2,4.054,4.13,2032912,0
+NG.US,D,20171107,000000,4.12,4.12,4.06,4.09,935230,0
+NG.US,D,20171108,000000,4.11,4.12,4.07,4.11,783804,0
+NG.US,D,20171109,000000,4.11,4.14,4.07,4.12,975386,0
+NG.US,D,20171110,000000,4.11,4.17,4.0745,4.16,991575,0
+NG.US,D,20171113,000000,4.14,4.23,4.135,4.15,998401,0
+NG.US,D,20171114,000000,4.14,4.21,4.085,4.09,1013289,0
+NG.US,D,20171115,000000,4.1,4.14,3.99,3.99,1828203,0
+NG.US,D,20171116,000000,3.96,4.01,3.82,3.85,2693714,0
+NG.US,D,20171117,000000,3.86,3.93,3.79,3.89,2424078,0
+NG.US,D,20171120,000000,3.86,3.885,3.77,3.82,1435220,0
+NG.US,D,20171121,000000,3.83,3.87,3.82,3.83,562238,0
+NG.US,D,20171122,000000,3.84,3.88,3.805,3.86,1083291,0
+NG.US,D,20171124,000000,3.84,3.86,3.805,3.85,411263,0
+NG.US,D,20171127,000000,3.86,3.93,3.82,3.91,1103676,0
+NG.US,D,20171128,000000,3.89,3.97,3.89,3.92,931690,0
+NG.US,D,20171129,000000,3.87,3.95,3.85,3.87,955272,0
+NG.US,D,20171130,000000,3.86,3.9,3.84,3.85,940422,0
+NG.US,D,20171201,000000,3.85,3.92,3.85,3.86,1237888,0
+NG.US,D,20171204,000000,3.87,3.87,3.82,3.83,522401,0
+NG.US,D,20171205,000000,3.82,3.89,3.76,3.76,1088987,0
+NG.US,D,20171206,000000,3.75,3.81,3.5,3.5,2459252,0
+NG.US,D,20171207,000000,3.42,3.53,3.38,3.4,2198064,0
+NG.US,D,20171208,000000,3.35,3.49,3.35,3.44,1207551,0
+NG.US,D,20171211,000000,3.45,3.64,3.41,3.61,2034706,0
+NG.US,D,20171212,000000,3.6,3.61,3.455,3.51,1495471,0
+NG.US,D,20171213,000000,3.45,3.68,3.45,3.65,1792242,0
+NG.US,D,20171214,000000,3.62,3.68,3.6,3.64,1047006,0
+NG.US,D,20171215,000000,3.64,3.68,3.61,3.68,3441740,0
+NG.US,D,20171218,000000,3.68,3.79,3.66,3.78,1381352,0
+NG.US,D,20171219,000000,3.83,4.03,3.77,4.01,3114294,0
+NG.US,D,20171220,000000,4.01,4.06,3.88,4.03,1817619,0
+NG.US,D,20171221,000000,3.98,4.086,3.97,4.06,1440328,0
+NG.US,D,20171222,000000,3.95,4.055,3.95,3.97,1041652,0
+NG.US,D,20171226,000000,3.96,4.04,3.95,4.02,1253822,0
+NG.US,D,20171227,000000,4.04,4.11,4,4.05,1237848,0
+NG.US,D,20171228,000000,4.07,4.09,3.95,4,1308370,0
+NG.US,D,20171229,000000,3.97,4.02,3.91,3.93,1493746,0
+NG.US,D,20180102,000000,3.97,4.08,3.93,4.06,1607196,0
+NG.US,D,20180103,000000,4.08,4.08,3.91,3.95,2224325,0
+NG.US,D,20180104,000000,3.9,3.97,3.87,3.92,2148665,0
+NG.US,D,20180105,000000,3.88,3.91,3.84,3.86,1042685,0
+NG.US,D,20180108,000000,3.86,3.86,3.75,3.79,1156764,0
+NG.US,D,20180109,000000,3.77,3.87,3.75,3.79,780057,0
+NG.US,D,20180110,000000,3.85,3.92,3.81,3.88,876305,0
+NG.US,D,20180111,000000,3.89,3.92,3.84,3.88,921164,0
+NG.US,D,20180112,000000,3.9,3.99,3.89,3.96,1045436,0
+NG.US,D,20180116,000000,4,4.03,3.88,3.96,1036350,0
+NG.US,D,20180117,000000,3.9,4.03,3.9,3.97,1698621,0
+NG.US,D,20180118,000000,4,4.01,3.9,3.91,1197103,0
+NG.US,D,20180119,000000,3.94,3.99,3.9,3.98,980305,0
+NG.US,D,20180122,000000,4,4.04,3.92,3.94,1159611,0
+NG.US,D,20180123,000000,3.94,4.02,3.81,4,2031772,0
+NG.US,D,20180124,000000,4.05,4.42,4.04,4.41,4553002,0
+NG.US,D,20180125,000000,4.25,4.365,3.88,3.9,4367937,0
+NG.US,D,20180126,000000,3.96,3.975,3.81,3.97,2508914,0
+NG.US,D,20180129,000000,3.97,3.99,3.82,3.82,2733275,0
+NG.US,D,20180130,000000,3.85,3.87,3.71,3.72,2124367,0
+NG.US,D,20180131,000000,3.71,3.78,3.6,3.72,2438169,0
+NG.US,D,20180201,000000,3.66,3.76,3.64,3.72,1328768,0
+NG.US,D,20180202,000000,3.66,3.71,3.61,3.63,2181587,0
+NG.US,D,20180205,000000,3.61,3.765,3.59,3.71,2388780,0
+NG.US,D,20180206,000000,3.69,3.819,3.68,3.72,2116251,0
+NG.US,D,20180207,000000,3.66,3.745,3.6,3.66,1882686,0
+NG.US,D,20180208,000000,3.69,3.78,3.67,3.69,1808417,0
+NG.US,D,20180209,000000,3.69,3.71,3.59,3.6,2888603,0
+NG.US,D,20180212,000000,3.76,3.8,3.6538,3.78,1679718,0
+NG.US,D,20180213,000000,3.79,3.79,3.66,3.71,751839,0
+NG.US,D,20180214,000000,3.71,4.19,3.69,4.15,3788739,0
+NG.US,D,20180215,000000,4.13,4.22,4.04,4.16,1786036,0
+NG.US,D,20180216,000000,4.1,4.18,4.07,4.17,1931794,0
+NG.US,D,20180220,000000,4.09,4.18,4,4.01,1831295,0
+NG.US,D,20180221,000000,4.02,4.2,4.005,4.07,1523655,0
+NG.US,D,20180222,000000,4.1,4.14,3.99,4.03,850079,0
+NG.US,D,20180223,000000,4.01,4.12,4,4.08,843322,0
+NG.US,D,20180226,000000,4.13,4.14,4.02,4.07,928737,0
+NG.US,D,20180227,000000,4.05,4.07,3.92,3.94,1474447,0
+NG.US,D,20180228,000000,3.95,3.995,3.9,3.96,941020,0
+NG.US,D,20180301,000000,3.93,4.055,3.8645,4.01,1000160,0
+NG.US,D,20180302,000000,4.06,4.06,3.87,3.88,1353634,0
+NG.US,D,20180305,000000,3.88,4.06,3.88,4.03,1480859,0
+NG.US,D,20180306,000000,4.09,4.18,4.07,4.1,1091788,0
+NG.US,D,20180307,000000,4.1,4.1,3.96,3.99,1029498,0
+NG.US,D,20180308,000000,4,4.03,3.92,4.01,454834,0
+NG.US,D,20180309,000000,4,4.015,3.93,3.96,715220,0
+NG.US,D,20180312,000000,3.97,4.02,3.92,4,1463336,0
+NG.US,D,20180313,000000,4.03,4.05,3.95,3.97,812243,0
+NG.US,D,20180314,000000,3.95,4.01,3.9,3.99,705247,0
+NG.US,D,20180315,000000,3.94,4.21,3.94,4.2,2435996,0
+NG.US,D,20180316,000000,4.18,4.19,4.04,4.08,4294954,0
+NG.US,D,20180319,000000,4,4.58,3.93,4.39,5347963,0
+NG.US,D,20180320,000000,4.34,4.43,4.28,4.42,1452173,0
+NG.US,D,20180321,000000,4.44,4.56,4.32,4.44,1348746,0
+NG.US,D,20180322,000000,4.43,4.48,4.35,4.46,1234454,0
+NG.US,D,20180323,000000,4.54,4.64,4.46,4.61,2347073,0
+NG.US,D,20180326,000000,4.64,4.72,4.58,4.68,1381464,0
+NG.US,D,20180327,000000,4.65,4.65,4.44,4.48,1394148,0
+NG.US,D,20180328,000000,4.45,4.4561,4.2838,4.31,862243,0
+NG.US,D,20180329,000000,4.29,4.38,4.26,4.33,1158820,0
+NG.US,D,20180402,000000,4.39,4.51,4.32,4.51,1998575,0
+NG.US,D,20180403,000000,4.48,4.58,4.45,4.57,1350916,0
+NG.US,D,20180404,000000,4.6,4.72,4.54,4.57,1788373,0
+NG.US,D,20180405,000000,4.42,4.64,4.41,4.5,1636875,0
+NG.US,D,20180406,000000,4.54,4.69,4.53,4.65,1419223,0
+NG.US,D,20180409,000000,4.68,4.68,4.58,4.65,751566,0
+NG.US,D,20180410,000000,4.67,4.67,4.575,4.61,644349,0
+NG.US,D,20180411,000000,4.64,4.79,4.55,4.65,2694531,0
+NG.US,D,20180412,000000,4.63,4.66,4.55,4.62,725213,0
+NG.US,D,20180413,000000,4.65,4.675,4.6,4.65,767336,0
+NG.US,D,20180416,000000,4.62,4.69,4.59,4.68,640944,0
+NG.US,D,20180417,000000,4.69,4.69,4.6,4.61,566519,0
+NG.US,D,20180418,000000,4.66,4.68,4.585,4.63,1294644,0
+NG.US,D,20180419,000000,4.62,4.73,4.58,4.72,984199,0
+NG.US,D,20180420,000000,4.69,4.825,4.67,4.81,1384064,0
+NG.US,D,20180423,000000,4.74,4.74,4.6,4.62,839108,0
+NG.US,D,20180424,000000,4.6,4.94,4.58,4.8,1777679,0
+NG.US,D,20180425,000000,4.75,4.84,4.74,4.78,1456993,0
+NG.US,D,20180426,000000,4.8,4.81,4.69,4.72,656686,0
+NG.US,D,20180427,000000,4.73,4.79,4.7,4.75,406749,0
+NG.US,D,20180430,000000,4.73,4.85,4.71,4.78,1353227,0
+NG.US,D,20180501,000000,4.76,4.92,4.7,4.9,1091883,0
+NG.US,D,20180502,000000,4.91,5.03,4.9,4.92,2236286,0
+NG.US,D,20180503,000000,5.04,5.04,4.91,4.96,886593,0
+NG.US,D,20180504,000000,4.93,5.045,4.93,5.02,818461,0
+NG.US,D,20180507,000000,4.97,5.01,4.74,4.75,1471861,0
+NG.US,D,20180508,000000,4.72,4.905,4.65,4.89,1010499,0
+NG.US,D,20180509,000000,4.86,4.95,4.75,4.8,1903296,0
+NG.US,D,20180510,000000,4.84,4.93,4.81,4.84,857989,0
+NG.US,D,20180511,000000,4.89,4.96,4.86,4.9,989572,0
+NG.US,D,20180514,000000,4.93,4.97,4.87,4.92,1168472,0
+NG.US,D,20180515,000000,4.85,4.9,4.6993,4.88,1506454,0
+NG.US,D,20180516,000000,4.88,4.94,4.86,4.92,1142175,0
+NG.US,D,20180517,000000,4.94,4.94,4.84,4.86,579012,0
+NG.US,D,20180518,000000,4.83,4.895,4.82,4.83,760494,0
+NG.US,D,20180521,000000,4.79,4.79,4.67,4.67,1280936,0
+NG.US,D,20180522,000000,4.67,4.8,4.565,4.58,1120144,0
+NG.US,D,20180523,000000,4.55,4.68,4.54,4.66,759286,0
+NG.US,D,20180524,000000,4.66,4.83,4.63,4.81,1154166,0
+NG.US,D,20180525,000000,4.83,4.8699,4.8,4.86,851925,0
+NG.US,D,20180529,000000,4.79,4.88,4.76,4.85,957398,0
+NG.US,D,20180530,000000,4.89,4.9,4.82,4.85,1304322,0
+NG.US,D,20180531,000000,4.83,4.875,4.815,4.84,1180984,0
+NG.US,D,20180601,000000,4.82,4.85,4.66,4.68,1207067,0
+NG.US,D,20180604,000000,4.65,4.71,4.54,4.55,1629230,0
+NG.US,D,20180605,000000,4.51,4.6,4.51,4.57,1389357,0
+NG.US,D,20180606,000000,4.57,4.61,4.52,4.54,932638,0
+NG.US,D,20180607,000000,4.57,4.6,4.5,4.5,653580,0
+NG.US,D,20180608,000000,4.48,4.5,4.42,4.45,906505,0
+NG.US,D,20180611,000000,4.43,4.47,4.35,4.47,1145907,0
+NG.US,D,20180612,000000,4.47,4.59,4.46,4.57,2859271,0
+NG.US,D,20180613,000000,4.61,4.77,4.5701,4.74,1508192,0
+NG.US,D,20180614,000000,4.8,4.82,4.72,4.79,1235995,0
+NG.US,D,20180615,000000,4.74,4.77,4.635,4.75,3808825,0
+NG.US,D,20180618,000000,4.74,4.78,4.59,4.62,859850,0
+NG.US,D,20180619,000000,4.58,4.68,4.58,4.66,690414,0
+NG.US,D,20180620,000000,4.69,4.73,4.61,4.64,811336,0
+NG.US,D,20180621,000000,4.66,4.67,4.59,4.6,771561,0
+NG.US,D,20180622,000000,4.6,4.63,4.57,4.58,893255,0
+NG.US,D,20180625,000000,4.59,4.6,4.24,4.31,3583147,0
+NG.US,D,20180626,000000,4.27,4.45,4.27,4.39,1226150,0
+NG.US,D,20180627,000000,4.4,4.45,4.29,4.31,1330587,0
+NG.US,D,20180628,000000,4.15,4.35,4.15,4.32,751576,0
+NG.US,D,20180629,000000,4.34,4.47,4.3,4.45,886229,0
+NG.US,D,20180702,000000,4.41,4.53,4.41,4.47,906358,0
+NG.US,D,20180703,000000,4.48,4.62,4.42,4.62,852122,0
+NG.US,D,20180705,000000,4.66,4.68,4.54,4.57,999549,0
+NG.US,D,20180706,000000,4.56,4.5901,4.52,4.56,698808,0
+NG.US,D,20180709,000000,4.6,4.62,4.41,4.43,1115294,0
+NG.US,D,20180710,000000,4.4,4.48,4.39,4.46,444462,0
+NG.US,D,20180711,000000,4.43,4.47,4.35,4.37,558490,0
+NG.US,D,20180712,000000,4.37,4.41,4.3,4.3,474652,0
+NG.US,D,20180713,000000,4.31,4.35,4.27,4.29,485795,0
+NG.US,D,20180716,000000,4.32,4.45,4.28,4.32,721308,0
+NG.US,D,20180717,000000,4.32,4.505,4.31,4.43,18087898,0
+NG.US,D,20180718,000000,4.43,4.51,4.35,4.35,997678,0
+NG.US,D,20180719,000000,4.31,4.59,4.3,4.53,1167997,0
+NG.US,D,20180720,000000,4.56,4.58,4.4,4.48,1355178,0
+NG.US,D,20180723,000000,4.43,4.48,4.35,4.45,711806,0
+NG.US,D,20180724,000000,4.43,4.51,4.36,4.43,1020109,0
+NG.US,D,20180725,000000,4.46,4.56,4.46,4.5,731965,0
+NG.US,D,20180726,000000,4.5,4.55,4.45,4.47,1232425,0
+NG.US,D,20180727,000000,4.49,4.52,4.335,4.35,945236,0
+NG.US,D,20180730,000000,4.34,4.38,4.28,4.28,601251,0
+NG.US,D,20180731,000000,4.28,4.38,4.27,4.31,594491,0
+NG.US,D,20180801,000000,4.3,4.37,4.27,4.27,1245927,0
+NG.US,D,20180802,000000,4.23,4.3588,4.23,4.3,612505,0
+NG.US,D,20180803,000000,4.3,4.4,4.29,4.3,646410,0
+NG.US,D,20180806,000000,4.25,4.38,4.25,4.27,677882,0
+NG.US,D,20180807,000000,4.27,4.33,4.27,4.27,658812,0
+NG.US,D,20180808,000000,4.27,4.37,4.27,4.31,555343,0
+NG.US,D,20180809,000000,4.35,4.375,4.29,4.31,496086,0
+NG.US,D,20180810,000000,4.3,4.355,4.25,4.33,710240,0
+NG.US,D,20180813,000000,4.31,4.37,4.29,4.31,1316963,0
+NG.US,D,20180814,000000,4.37,4.42,4.31,4.38,1515019,0
+NG.US,D,20180815,000000,4.31,4.35,4.19,4.23,2654686,0
+NG.US,D,20180816,000000,4.22,4.25,3.63,3.65,3245084,0
+NG.US,D,20180817,000000,3.66,3.82,3.66,3.77,2256762,0
+NG.US,D,20180820,000000,3.77,3.83,3.63,3.64,1512247,0
+NG.US,D,20180821,000000,3.67,3.75,3.61,3.73,1318371,0
+NG.US,D,20180822,000000,3.73,3.75,3.6646,3.68,936926,0
+NG.US,D,20180823,000000,3.66,3.67,3.43,3.45,2862985,0
+NG.US,D,20180824,000000,3.47,3.76,3.47,3.74,1080069,0
+NG.US,D,20180827,000000,3.79,3.85,3.75,3.83,848711,0
+NG.US,D,20180828,000000,3.85,3.87,3.695,3.74,872969,0
+NG.US,D,20180829,000000,3.72,3.81,3.68,3.76,493901,0
+NG.US,D,20180830,000000,3.73,3.78,3.62,3.64,1103719,0
+NG.US,D,20180831,000000,3.64,3.705,3.61,3.67,681486,0
+NG.US,D,20180904,000000,3.63,3.65,3.47,3.58,1257444,0
+NG.US,D,20180905,000000,3.58,3.61,3.49,3.52,650791,0
+NG.US,D,20180906,000000,3.55,3.645,3.48,3.49,1065503,0
+NG.US,D,20180907,000000,3.46,3.5735,3.45,3.49,778283,0
+NG.US,D,20180910,000000,3.52,3.57,3.45,3.45,930569,0
+NG.US,D,20180911,000000,3.41,3.5599,3.41,3.55,788544,0
+NG.US,D,20180912,000000,3.55,3.815,3.47,3.75,1776605,0
+NG.US,D,20180913,000000,3.83,3.84,3.625,3.63,938996,0
+NG.US,D,20180914,000000,3.61,3.66,3.54,3.54,1019558,0
+NG.US,D,20180917,000000,3.58,3.72,3.51,3.68,1258344,0
+NG.US,D,20180918,000000,3.69,3.76,3.64,3.71,878087,0
+NG.US,D,20180919,000000,3.69,3.8,3.69,3.74,719287,0
+NG.US,D,20180920,000000,3.75,3.88,3.74,3.87,1062175,0
+NG.US,D,20180921,000000,3.81,3.84,3.76,3.77,2872799,0
+NG.US,D,20180924,000000,3.82,3.92,3.79,3.82,1148482,0
+NG.US,D,20180925,000000,3.88,3.89,3.75,3.75,932849,0
+NG.US,D,20180926,000000,3.7,3.79,3.66,3.7,744665,0
+NG.US,D,20180927,000000,3.67,3.67,3.58,3.65,683015,0
+NG.US,D,20180928,000000,3.68,3.755,3.63,3.71,453001,0
+NG.US,D,20181001,000000,3.66,3.735,3.635,3.69,684209,0
+NG.US,D,20181002,000000,3.71,3.86,3.69,3.79,1076926,0
+NG.US,D,20181003,000000,3.81,3.98,3.67,3.92,2789945,0
+NG.US,D,20181004,000000,3.91,4.07,3.87,3.96,1206384,0
+NG.US,D,20181005,000000,4,4.09,3.965,4,750228,0
+NG.US,D,20181008,000000,3.93,3.975,3.82,3.94,882174,0
+NG.US,D,20181009,000000,3.94,4.06,3.92,3.99,943228,0
+NG.US,D,20181010,000000,3.98,4.01,3.79,3.91,1118832,0
+NG.US,D,20181011,000000,3.98,4.2099,3.91,4.2,2013925,0
+NG.US,D,20181012,000000,4.2,4.23,3.99,4.16,1351925,0
+NG.US,D,20181015,000000,4.19,4.325,4.17,4.3,1199851,0
+NG.US,D,20181016,000000,4.31,4.33,4.16,4.17,1152799,0
+NG.US,D,20181017,000000,4.2,4.28,4.14,4.25,1131654,0
+NG.US,D,20181018,000000,4.21,4.3,4.19,4.22,644721,0
+NG.US,D,20181019,000000,4.21,4.27,4.15,4.27,1036003,0
+NG.US,D,20181022,000000,4.26,4.27,4.17,4.18,563581,0
+NG.US,D,20181023,000000,4.29,4.305,4.17,4.27,1045431,0
+NG.US,D,20181024,000000,4.25,4.33,4.2,4.25,884926,0
+NG.US,D,20181025,000000,4.23,4.27,3.99,3.99,1899072,0
+NG.US,D,20181026,000000,3.99,4.16,3.97,3.97,1194215,0
+NG.US,D,20181029,000000,3.94,4.17,3.91,4.12,1633365,0
+NG.US,D,20181030,000000,4.05,4.22,4.05,4.18,872595,0
+NG.US,D,20181031,000000,4.13,4.13,4.02,4.03,1824978,0
+NG.US,D,20181101,000000,4.09,4.25,4.08,4.18,1611062,0
+NG.US,D,20181102,000000,4.13,4.22,4.11,4.11,956411,0
+NG.US,D,20181105,000000,4.05,4.18,4.02,4.04,1169570,0
+NG.US,D,20181106,000000,4.03,4.09,4.01,4.04,662555,0
+NG.US,D,20181107,000000,4.05,4.13,3.98,3.99,1133814,0
+NG.US,D,20181108,000000,3.97,4.06,3.97,3.99,1268810,0
+NG.US,D,20181109,000000,3.93,4.02,3.9,3.9,1469934,0
+NG.US,D,20181112,000000,3.89,3.93,3.77,3.78,754360,0
+NG.US,D,20181113,000000,3.78,3.8199,3.7028,3.72,704535,0
+NG.US,D,20181114,000000,3.73,3.89,3.71,3.84,868433,0
+NG.US,D,20181115,000000,3.84,3.93,3.78,3.86,1440114,0
+NG.US,D,20181116,000000,3.9,3.96,3.86,3.88,2463143,0
+NG.US,D,20181119,000000,3.87,3.91,3.79,3.84,1363444,0
+NG.US,D,20181120,000000,3.83,3.86,3.74,3.8,1112088,0
+NG.US,D,20181121,000000,3.8,3.93,3.79,3.91,1272089,0
+NG.US,D,20181123,000000,3.73,3.9401,3.73,3.82,315198,0
+NG.US,D,20181126,000000,3.78,3.85,3.71,3.73,953568,0
+NG.US,D,20181127,000000,3.75,3.75,3.62,3.68,1015042,0
+NG.US,D,20181128,000000,3.63,3.79,3.62,3.76,1565117,0
+NG.US,D,20181129,000000,3.76,3.79,3.7,3.72,1549802,0
+NG.US,D,20181130,000000,3.69,3.73,3.625,3.67,564426,0
+NG.US,D,20181203,000000,3.75,3.78,3.685,3.76,1766131,0
+NG.US,D,20181204,000000,3.8,3.89,3.75,3.77,1997558,0
+NG.US,D,20181206,000000,3.81,3.82,3.73,3.76,1521015,0
+NG.US,D,20181207,000000,3.81,3.96,3.78,3.92,3193148,0
+NG.US,D,20181210,000000,3.9,3.99,3.85,3.88,1113464,0
+NG.US,D,20181211,000000,3.87,3.94,3.84,3.86,1401993,0
+NG.US,D,20181212,000000,3.85,4,3.85,3.99,1733264,0
+NG.US,D,20181213,000000,4,4.03,3.89,3.92,1310437,0
+NG.US,D,20181214,000000,3.91,3.91,3.78,3.84,1051991,0
+NG.US,D,20181217,000000,3.83,3.915,3.81,3.87,1378411,0
+NG.US,D,20181218,000000,3.83,3.98,3.83,3.91,1491956,0
+NG.US,D,20181219,000000,3.91,4.016,3.7,3.7,2503007,0
+NG.US,D,20181220,000000,3.86,3.92,3.805,3.88,2407149,0
+NG.US,D,20181221,000000,3.88,3.915,3.76,3.83,4097920,0
+NG.US,D,20181224,000000,3.92,3.98,3.88,3.97,1065061,0
+NG.US,D,20181226,000000,3.98,4.08,3.945,3.99,1254709,0
+NG.US,D,20181227,000000,4,4.05,3.88,4,1295030,0
+NG.US,D,20181228,000000,3.98,4.02,3.91,3.93,1111029,0
+NG.US,D,20181231,000000,3.99,3.9911,3.88,3.95,1088261,0
+NG.US,D,20190102,000000,3.93,4.02,3.89,3.96,772235,0
+NG.US,D,20190103,000000,3.97,4.15,3.97,4.14,1670875,0
+NG.US,D,20190104,000000,4.1,4.11,4.01,4.09,970956,0
+NG.US,D,20190107,000000,4.1,4.1,3.98,4,1059591,0
+NG.US,D,20190108,000000,3.99,4.03,3.915,3.99,861900,0
+NG.US,D,20190109,000000,4,4.045,3.96,4.02,835328,0
+NG.US,D,20190110,000000,3.98,4.05,3.94,3.94,851366,0
+NG.US,D,20190111,000000,3.94,3.985,3.88,3.88,604588,0
+NG.US,D,20190114,000000,3.9,3.905,3.77,3.83,1037652,0
+NG.US,D,20190115,000000,3.81,3.84,3.71,3.74,895786,0
+NG.US,D,20190116,000000,3.73,3.79,3.7,3.74,771519,0
+NG.US,D,20190117,000000,3.71,3.765,3.7,3.7,690300,0
+NG.US,D,20190118,000000,3.7,3.7,3.5,3.5,1541875,0
+NG.US,D,20190122,000000,3.56,3.61,3.5,3.59,1006633,0
+NG.US,D,20190123,000000,3.61,3.61,3.49,3.53,983397,0
+NG.US,D,20190124,000000,3.55,3.5579,3.42,3.51,1172508,0
+NG.US,D,20190125,000000,3.6,3.73,3.54,3.64,1348558,0
+NG.US,D,20190128,000000,3.7,3.71,3.61,3.69,902068,0
+NG.US,D,20190129,000000,3.74,3.8151,3.69,3.77,1360941,0
+NG.US,D,20190130,000000,3.78,3.8551,3.67,3.83,2602579,0
+NG.US,D,20190131,000000,3.85,3.92,3.84,3.89,1231835,0
+NG.US,D,20190201,000000,3.9,3.92,3.78,3.85,724930,0
+NG.US,D,20190204,000000,3.81,3.9,3.79,3.86,1720223,0
+NG.US,D,20190205,000000,3.89,3.89,3.77,3.82,658633,0
+NG.US,D,20190206,000000,3.76,3.86,3.725,3.75,658352,0
+NG.US,D,20190207,000000,3.75,3.77,3.66,3.68,703574,0
+NG.US,D,20190208,000000,3.69,3.73,3.66,3.7,516588,0
+NG.US,D,20190211,000000,3.7,3.71,3.62,3.63,733045,0
+NG.US,D,20190212,000000,3.67,3.67,3.54,3.56,615986,0
+NG.US,D,20190213,000000,3.52,3.66,3.515,3.64,1345357,0
+NG.US,D,20190214,000000,3.66,3.72,3.62,3.72,891041,0
+NG.US,D,20190215,000000,3.71,3.79,3.64,3.79,1143454,0
+NG.US,D,20190219,000000,3.79,3.88,3.79,3.85,1550527,0
+NG.US,D,20190220,000000,3.83,3.9,3.8,3.83,1231125,0
+NG.US,D,20190221,000000,3.8,3.855,3.68,3.84,2207030,0
+NG.US,D,20190222,000000,3.87,3.95,3.84,3.93,1883381,0
+NG.US,D,20190225,000000,3.93,3.97,3.86,3.87,1059956,0
+NG.US,D,20190226,000000,3.83,3.96,3.76,3.96,1542559,0
+NG.US,D,20190227,000000,3.93,3.97,3.85,3.95,2447901,0
+NG.US,D,20190228,000000,3.91,4,3.84,3.97,1807903,0
+NG.US,D,20190301,000000,3.96,3.98,3.865,3.93,1817224,0
+NG.US,D,20190304,000000,3.84,3.98,3.84,3.95,1212712,0
+NG.US,D,20190305,000000,3.95,3.97,3.91,3.96,979352,0
+NG.US,D,20190306,000000,3.93,3.96,3.85,3.89,1321354,0
+NG.US,D,20190307,000000,3.92,4.01,3.875,4,1687579,0
+NG.US,D,20190308,000000,4.05,4.22,4.04,4.22,2612390,0
+NG.US,D,20190311,000000,4.23,4.24,4.09,4.22,1633885,0
+NG.US,D,20190312,000000,4.22,4.25,4.14,4.15,1124564,0
+NG.US,D,20190313,000000,4.15,4.37,4.145,4.35,2235191,0
+NG.US,D,20190314,000000,4.25,4.33,4.24,4.3,1414899,0
+NG.US,D,20190315,000000,4.33,4.345,4.21,4.31,4001888,0
+NG.US,D,20190318,000000,4.33,4.33,4.18,4.23,1189160,0
+NG.US,D,20190319,000000,4.23,4.28,4.21,4.22,579105,0
+NG.US,D,20190320,000000,4.23,4.295,4.1,4.26,1417230,0
+NG.US,D,20190321,000000,4.3,4.32,4.185,4.3,969920,0
+NG.US,D,20190322,000000,4.25,4.41,4.25,4.32,1183591,0
+NG.US,D,20190325,000000,4.36,4.5,4.34,4.45,1507747,0
+NG.US,D,20190326,000000,4.38,4.46,4.345,4.42,953391,0
+NG.US,D,20190327,000000,4.39,4.43,4.34,4.35,860715,0
+NG.US,D,20190328,000000,4.31,4.31,4.15,4.18,1810582,0
+NG.US,D,20190329,000000,4.23,4.23,4.13,4.17,933168,0
+NG.US,D,20190401,000000,4.16,4.19,3.99,4.06,1487969,0
+NG.US,D,20190402,000000,4.04,4.17,4.04,4.16,878044,0
+NG.US,D,20190403,000000,4.01,4.27,3.97,4.25,2164226,0
+NG.US,D,20190404,000000,4.21,4.3586,4.1639,4.33,1061450,0
+NG.US,D,20190405,000000,4.3,4.32,4.22,4.29,1916335,0
+NG.US,D,20190408,000000,4.38,4.45,4.36,4.41,1081320,0
+NG.US,D,20190409,000000,4.45,4.54,4.4,4.49,1092030,0
+NG.US,D,20190410,000000,4.46,4.5,4.355,4.37,848505,0
+NG.US,D,20190411,000000,4.34,4.36,4.26,4.32,593917,0
+NG.US,D,20190412,000000,4.31,4.35,4.28,4.33,444045,0
+NG.US,D,20190415,000000,4.29,4.33,4.23,4.33,1402317,0
+NG.US,D,20190416,000000,4.27,4.27,4.135,4.18,1179006,0
+NG.US,D,20190417,000000,4.15,4.21,4.1,4.16,947364,0
+NG.US,D,20190418,000000,4.14,4.18,4.08,4.12,778565,0
+NG.US,D,20190422,000000,4.18,4.18,4.03,4.05,878257,0
+NG.US,D,20190423,000000,4.01,4.09,3.99,4.04,1177839,0
+NG.US,D,20190424,000000,4.03,4.085,4,4.05,1442533,0
+NG.US,D,20190425,000000,4.04,4.12,4.03,4.09,1158614,0
+NG.US,D,20190426,000000,4.09,4.1899,4.09,4.13,657492,0
+NG.US,D,20190429,000000,4.11,4.11,3.95,3.97,4483282,0
+NG.US,D,20190430,000000,3.96,4.01,3.96,4,642044,0
+NG.US,D,20190501,000000,4,4.05,3.89,3.96,1354222,0
+NG.US,D,20190502,000000,3.92,3.98,3.85,3.9,1343971,0
+NG.US,D,20190503,000000,3.91,3.97,3.91,3.91,568106,0
+NG.US,D,20190506,000000,3.95,3.9576,3.87,3.89,846065,0
+NG.US,D,20190507,000000,3.88,3.98,3.85,3.96,1148721,0
+NG.US,D,20190508,000000,3.99,3.99,3.835,3.87,777300,0
+NG.US,D,20190509,000000,3.89,3.91,3.83,3.85,886791,0
+NG.US,D,20190510,000000,3.88,3.9,3.82,3.84,1921420,0
+NG.US,D,20190513,000000,3.86,4.01,3.84,3.97,1801389,0
+NG.US,D,20190514,000000,3.98,3.98,3.87,3.93,927707,0
+NG.US,D,20190515,000000,3.92,3.97,3.9,3.94,829484,0
+NG.US,D,20190516,000000,3.91,3.935,3.82,3.86,551876,0
+NG.US,D,20190517,000000,3.83,3.88,3.8,3.87,1131733,0
+NG.US,D,20190520,000000,3.84,3.87,3.8,3.81,749326,0
+NG.US,D,20190521,000000,3.8,3.845,3.77,3.83,479705,0
+NG.US,D,20190522,000000,3.81,3.86,3.78,3.79,743549,0
+NG.US,D,20190523,000000,3.79,3.91,3.79,3.83,1190235,0
+NG.US,D,20190524,000000,3.86,3.86,3.735,3.77,1000657,0
+NG.US,D,20190528,000000,3.75,3.8,3.7,3.75,1111499,0
+NG.US,D,20190529,000000,3.74,3.81,3.7243,3.81,1101521,0
+NG.US,D,20190530,000000,3.78,3.9,3.69,3.89,1095473,0
+NG.US,D,20190531,000000,3.94,4.07,3.91,4.05,1654496,0
+NG.US,D,20190603,000000,4.09,4.19,4.08,4.17,1538364,0
+NG.US,D,20190604,000000,4.14,4.19,4.1,4.19,1394518,0
+NG.US,D,20190605,000000,4.23,4.2791,4.12,4.2,1291223,0
+NG.US,D,20190606,000000,4.17,4.245,4.17,4.21,1040876,0
+NG.US,D,20190607,000000,4.21,4.28,4.2,4.21,1391950,0
+NG.US,D,20190610,000000,4.1,4.18,4,4.08,1233930,0
+NG.US,D,20190611,000000,4.08,4.2,4.04,4.17,1755536,0
+NG.US,D,20190612,000000,4.19,4.29,4.17,4.24,1013018,0
+NG.US,D,20190613,000000,4.29,4.45,4.24,4.44,3112973,0
+NG.US,D,20190614,000000,4.49,4.61,4.44,4.46,2754812,0
+NG.US,D,20190617,000000,4.58,4.67,4.4705,4.66,2377722,0
+NG.US,D,20190618,000000,4.72,4.8,4.595,4.78,2940961,0
+NG.US,D,20190619,000000,4.69,4.96,4.69,4.94,2778772,0
+NG.US,D,20190620,000000,5.1,5.205,5.03,5.19,3408777,0
+NG.US,D,20190621,000000,5.19,5.335,5.06,5.22,6481319,0
+NG.US,D,20190624,000000,5.3,5.59,5.25,5.56,4340022,0
+NG.US,D,20190625,000000,5.65,5.77,5.4101,5.49,6254791,0
+NG.US,D,20190626,000000,5.4,5.69,5.36,5.66,4195714,0
+NG.US,D,20190627,000000,5.56,5.81,5.52,5.78,4420858,0
+NG.US,D,20190628,000000,5.75,5.92,5.55,5.91,32987396,0
+NG.US,D,20190701,000000,5.71,5.76,5.53,5.59,6543846,0
+NG.US,D,20190702,000000,5.68,5.85,5.57,5.81,3330839,0
+NG.US,D,20190703,000000,5.88,5.88,5.62,5.66,1545831,0
+NG.US,D,20190705,000000,5.55,5.6,5.4,5.56,2988846,0
+NG.US,D,20190708,000000,5.55,5.62,5.51,5.57,2172823,0
+NG.US,D,20190709,000000,5.57,5.77,5.52,5.77,2188615,0
+NG.US,D,20190710,000000,5.83,5.88,5.71,5.87,1935923,0
+NG.US,D,20190711,000000,5.85,5.97,5.81,5.88,2612924,0
+NG.US,D,20190712,000000,5.9,6.13,5.89,6.13,3274668,0
+NG.US,D,20190715,000000,6.15,6.265,6.03,6.06,1707544,0
+NG.US,D,20190716,000000,6.03,6.25,5.97,6.14,2697037,0
+NG.US,D,20190717,000000,6.2,6.33,6.14,6.3,2037666,0
+NG.US,D,20190718,000000,6.53,6.57,6.2,6.53,2699251,0
+NG.US,D,20190719,000000,6.42,6.58,6.22,6.29,3574736,0
+NG.US,D,20190722,000000,6.3,6.39,6.26,6.3,1671327,0
+NG.US,D,20190723,000000,6.3,6.37,6.09,6.21,2537760,0
+NG.US,D,20190724,000000,6.28,6.4,6.19,6.39,1714836,0
+NG.US,D,20190725,000000,6.39,6.4,6.2,6.26,1734731,0
+NG.US,D,20190726,000000,6.34,6.37,6.2,6.28,1102335,0
+NG.US,D,20190729,000000,6.3,6.455,6.24,6.44,1158200,0
+NG.US,D,20190730,000000,6.45,6.56,6.3581,6.41,4026289,0
+NG.US,D,20190731,000000,6.32,6.48,6.11,6.17,3802452,0
+NG.US,D,20190801,000000,6.01,6.6,5.96,6.59,3858362,0
+NG.US,D,20190802,000000,6.55,6.555,6.415,6.45,2423635,0
+NG.US,D,20190805,000000,6.6,6.79,6.56,6.62,3518973,0
+NG.US,D,20190806,000000,6.62,6.8,6.6,6.7,2493840,0
+NG.US,D,20190807,000000,6.82,6.93,6.71,6.74,3187965,0
+NG.US,D,20190808,000000,6.65,6.97,6.63,6.93,2384894,0
+NG.US,D,20190809,000000,6.89,7.07,6.8647,6.95,2078615,0
+NG.US,D,20190812,000000,7,7.13,6.81,6.825,2654753,0
+NG.US,D,20190813,000000,6.96,6.98,6.37,6.7,4435801,0
+NG.US,D,20190814,000000,6.88,6.995,6.82,6.89,3271336,0
+NG.US,D,20190815,000000,6.9,7.1,6.8369,7.03,2408535,0
+NG.US,D,20190816,000000,6.98,7.03,6.7663,6.92,2837800,0
+NG.US,D,20190819,000000,6.72,6.98,6.65,6.82,2506846,0
+NG.US,D,20190820,000000,6.88,7.175,6.85,7.1,2260272,0
+NG.US,D,20190821,000000,7.07,7.23,7.06,7.16,1973424,0
+NG.US,D,20190822,000000,7.12,7.25,7.07,7.11,2016076,0
+NG.US,D,20190823,000000,7.23,7.56,7.16,7.5,3432224,0
+NG.US,D,20190826,000000,7.55,7.65,7.42,7.48,2652092,0
+NG.US,D,20190827,000000,7.52,7.945,7.42,7.83,3351181,0
+NG.US,D,20190828,000000,7.78,7.9136,7.6,7.79,3620736,0
+NG.US,D,20190829,000000,7.77,7.84,7.305,7.42,4170431,0
+NG.US,D,20190830,000000,7.38,7.55,7.38,7.44,2242179,0
+NG.US,D,20190903,000000,7.6,7.62,7.38,7.49,3999638,0
+NG.US,D,20190904,000000,7.49,7.6,7.4555,7.58,1452711,0
+NG.US,D,20190905,000000,7.39,7.4,7.045,7.13,3714073,0
+NG.US,D,20190906,000000,7.16,7.28,6.76,6.76,3404189,0
+NG.US,D,20190909,000000,6.77,6.82,6.46,6.59,2776612,0
+NG.US,D,20190910,000000,6.5,6.65,6.4,6.48,2497960,0
+NG.US,D,20190911,000000,6.4,6.699,6.4,6.55,2828723,0
+NG.US,D,20190912,000000,6.75,6.8056,6.5,6.52,3189096,0
+NG.US,D,20190913,000000,6.52,6.69,6.36,6.39,2712923,0
+NG.US,D,20190916,000000,6.44,6.45,6.021,6.1,4403262,0
+NG.US,D,20190917,000000,6.16,6.38,6.11,6.33,2990209,0
+NG.US,D,20190918,000000,6.38,6.4,6.04,6.17,2541184,0
+NG.US,D,20190919,000000,6.2,6.34,6.17,6.25,2234201,0
+NG.US,D,20190920,000000,6.21,6.425,6.21,6.38,4095879,0
+NG.US,D,20190923,000000,6.47,6.61,6.42,6.58,2281854,0
+NG.US,D,20190924,000000,6.54,6.69,6.47,6.64,2730138,0
+NG.US,D,20190925,000000,6.68,6.69,6.315,6.42,2801596,0
+NG.US,D,20190926,000000,6.43,6.5,6.24,6.24,1557532,0
+NG.US,D,20190927,000000,6.07,6.415,6.07,6.33,2673951,0
+NG.US,D,20190930,000000,6.2,6.34,5.99,6.07,3165788,0
+NG.US,D,20191001,000000,6.04,6.33,6.03,6.15,3084231,0
+NG.US,D,20191002,000000,6.13,6.44,6.08,6.34,2191702,0
+NG.US,D,20191003,000000,6.41,6.521,6.28,6.34,1951866,0
+NG.US,D,20191004,000000,6.28,6.52,6.27,6.5,2177634,0
+NG.US,D,20191007,000000,6.46,6.62,6.42,6.45,1545659,0
+NG.US,D,20191008,000000,6.57,6.81,6.49,6.79,2922808,0
+NG.US,D,20191009,000000,6.79,6.85,6.59,6.66,1721480,0
+NG.US,D,20191010,000000,6.65,6.67,6.52,6.61,1405245,0
+NG.US,D,20191011,000000,6.5,6.53,6.24,6.28,2788463,0
+NG.US,D,20191014,000000,6.27,6.345,6.19,6.21,1116437,0
+NG.US,D,20191015,000000,6.14,6.18,6.01,6.06,2262393,0
+NG.US,D,20191016,000000,6.09,6.2,6.05,6.18,1390939,0
+NG.US,D,20191017,000000,6.16,6.445,6.15,6.39,2067863,0
+NG.US,D,20191018,000000,6.3,6.58,6.3,6.53,2308085,0
+NG.US,D,20191021,000000,6.56,6.63,6.265,6.28,1816572,0
+NG.US,D,20191022,000000,6.23,6.31,6.13,6.22,1233065,0
+NG.US,D,20191023,000000,6.26,6.34,6.22,6.25,1031285,0
+NG.US,D,20191024,000000,6.29,6.67,6.29,6.66,2965958,0
+NG.US,D,20191025,000000,6.95,7.02,6.685,6.77,2556450,0
+NG.US,D,20191028,000000,6.65,6.69,6.53,6.67,1209053,0
+NG.US,D,20191029,000000,6.59,6.9,6.58,6.88,1558538,0
+NG.US,D,20191030,000000,6.93,7.15,6.83,7.14,4791929,0
+NG.US,D,20191031,000000,7.29,7.2944,7.14,7.28,2225288,0
+NG.US,D,20191101,000000,7.18,7.26,7.04,7.21,2119281,0
+NG.US,D,20191104,000000,7.2,7.2,6.95,6.95,1494400,0
+NG.US,D,20191105,000000,6.65,6.815,6.65,6.75,1870622,0
+NG.US,D,20191106,000000,6.82,6.91,6.73,6.82,965184,0
+NG.US,D,20191107,000000,6.74,6.81,6.29,6.42,3197532,0
+NG.US,D,20191108,000000,6.36,6.51,6.205,6.26,3607641,0
+NG.US,D,20191111,000000,6.3,6.38,6.14,6.25,2199090,0
+NG.US,D,20191112,000000,6.17,6.45,6.15,6.45,1799812,0
+NG.US,D,20191113,000000,6.47,6.63,6.44,6.54,1095062,0
+NG.US,D,20191114,000000,6.61,6.765,6.56,6.75,1151054,0
+NG.US,D,20191115,000000,6.67,6.73,6.575,6.63,1269452,0
+NG.US,D,20191118,000000,6.58,6.84,6.56,6.82,1365506,0
+NG.US,D,20191119,000000,6.8,7,6.775,6.88,1603624,0
+NG.US,D,20191120,000000,6.9,7,6.785,6.91,979722,0
+NG.US,D,20191121,000000,6.93,6.95,6.69,6.73,1429476,0
+NG.US,D,20191122,000000,6.81,6.81,6.59,6.65,917868,0
+NG.US,D,20191125,000000,6.57,6.7,6.52,6.59,1434875,0
+NG.US,D,20191126,000000,6.58,6.8,6.53,6.76,1130412,0
+NG.US,D,20191127,000000,6.69,6.77,6.59,6.75,965943,0
+NG.US,D,20191129,000000,6.74,6.98,6.74,6.96,662137,0
+NG.US,D,20191202,000000,6.95,6.98,6.83,6.83,1142809,0
+NG.US,D,20191203,000000,6.98,7.09,6.96,7.07,1697982,0
+NG.US,D,20191204,000000,7.05,7.13,6.95,6.99,1473881,0
+NG.US,D,20191205,000000,6.91,7.27,6.91,7.24,1674200,0
+NG.US,D,20191206,000000,7.14,7.15,6.9,6.9,1370981,0
+NG.US,D,20191209,000000,6.94,6.96,6.695,6.7,1521291,0
+NG.US,D,20191210,000000,6.77,6.78,6.62,6.66,1629216,0
+NG.US,D,20191211,000000,6.72,7.09,6.7,7.08,3652468,0
+NG.US,D,20191212,000000,7.2,7.36,7.08,7.19,3050657,0
+NG.US,D,20191213,000000,7.19,7.54,7.12,7.48,3261521,0
+NG.US,D,20191216,000000,7.53,7.61,7.405,7.48,1972056,0
+NG.US,D,20191217,000000,7.49,7.58,7.3,7.49,1637785,0
+NG.US,D,20191218,000000,7.48,7.64,7.44,7.57,1315488,0
+NG.US,D,20191219,000000,7.61,7.66,7.45,7.56,1147496,0
+NG.US,D,20191220,000000,7.48,7.57,7.4,7.41,3620479,0
+NG.US,D,20191223,000000,7.51,7.98,7.455,7.97,2763470,0
+NG.US,D,20191224,000000,8,8.4,8,8.36,1946949,0
+NG.US,D,20191226,000000,8.49,8.67,8.37,8.53,1746409,0
+NG.US,D,20191227,000000,8.55,8.76,8.31,8.66,2745351,0
+NG.US,D,20191230,000000,8.77,9.09,8.71,9.06,2769315,0
+NG.US,D,20191231,000000,9.18,9.21,8.83,8.96,2432389,0
+NG.US,D,20200102,000000,9,9.05,8.75,8.84,2309671,0
+NG.US,D,20200103,000000,9.02,9.06,8.56,8.59,2499830,0
+NG.US,D,20200106,000000,8.74,8.992,8.59,8.67,2665984,0
+NG.US,D,20200107,000000,8.81,9.12,8.59,9.09,2379490,0
+NG.US,D,20200108,000000,9.1,9.12,8.475,8.5,2614441,0
+NG.US,D,20200109,000000,8.41,8.5,8.19,8.24,2576077,0
+NG.US,D,20200110,000000,8.2,8.96,8.19,8.76,4268191,0
+NG.US,D,20200113,000000,8.71,8.77,8.17,8.34,3528782,0
+NG.US,D,20200114,000000,8.26,8.435,8.18,8.37,1449307,0
+NG.US,D,20200115,000000,8.5,8.81,8.33,8.79,2228571,0
+NG.US,D,20200116,000000,8.74,8.92,8.67,8.88,1799916,0
+NG.US,D,20200117,000000,8.98,8.98,8.655,8.74,1747134,0
+NG.US,D,20200121,000000,8.68,8.905,8.65,8.86,1814517,0
+NG.US,D,20200122,000000,8.72,8.88,8.72,8.86,2035994,0
+NG.US,D,20200123,000000,8.7,9.48,8.7,9.23,3424471,0
+NG.US,D,20200124,000000,9.21,9.3,9.1,9.24,2745126,0
+NG.US,D,20200127,000000,9.43,9.46,8.9,9.06,2589657,0
+NG.US,D,20200128,000000,9.01,9.06,8.77,8.91,1985614,0
+NG.US,D,20200129,000000,8.95,9.21,8.89,9.19,1884927,0
+NG.US,D,20200130,000000,9.22,9.27,9.05,9.13,1992051,0
+NG.US,D,20200131,000000,9.2,9.22,9.04,9.12,2010265,0
+NG.US,D,20200203,000000,9.07,9.13,8.93,9.1,1474062,0
+NG.US,D,20200204,000000,8.82,9.12,8.77,9.1,2127198,0
+NG.US,D,20200205,000000,9.07,9.08,8.81,8.85,2958071,0
+NG.US,D,20200206,000000,8.83,9.16,8.8,9.06,2559138,0
+NG.US,D,20200207,000000,9.11,9.2,8.72,8.75,1860769,0
+NG.US,D,20200210,000000,8.83,9.07,8.68,9.01,1198706,0
+NG.US,D,20200211,000000,8.97,9.13,8.86,8.95,4386419,0
+NG.US,D,20200212,000000,8.86,9.01,8.7,8.86,1704382,0
+NG.US,D,20200213,000000,8.97,9.23,8.8806,9.15,1902211,0
+NG.US,D,20200214,000000,9.19,9.27,8.98,9.02,1383252,0
+NG.US,D,20200218,000000,9.1,9.425,9.065,9.39,2143258,0
+NG.US,D,20200219,000000,9.5,9.51,9.2,9.48,1744336,0
+NG.US,D,20200220,000000,9.4,9.61,9.14,9.29,2293923,0
+NG.US,D,20200221,000000,9.57,9.6203,9.41,9.41,1985741,0
+NG.US,D,20200224,000000,9.8,9.8,9.395,9.51,3349623,0
+NG.US,D,20200225,000000,9.39,9.655,9.15,9.16,2745291,0
+NG.US,D,20200226,000000,9.07,9.4,9.01,9.34,2107047,0
+NG.US,D,20200227,000000,9.42,9.42,8.68,8.7,3256431,0
+NG.US,D,20200228,000000,8.01,8.393,7.6,7.98,5116828,0
+NG.US,D,20200302,000000,8.22,8.65,8.1,8.59,2419872,0
+NG.US,D,20200303,000000,8.7,9.27,8.37,8.61,5643447,0
+NG.US,D,20200304,000000,8.84,8.84,8.36,8.63,2443125,0
+NG.US,D,20200305,000000,8.81,8.94,8.58,8.83,2055296,0
+NG.US,D,20200306,000000,8.78,9.05,8.19,8.68,3076170,0
+NG.US,D,20200309,000000,8.26,8.5,7.91,8.05,2678556,0
+NG.US,D,20200310,000000,8.19,8.34,7.59,8.27,3731614,0
+NG.US,D,20200311,000000,7.94,8.17,7.3,7.52,3361582,0
+NG.US,D,20200312,000000,6.32,7.63,6.09,6.64,4013497,0
+NG.US,D,20200313,000000,7,7,5.79,5.87,5294493,0
+NG.US,D,20200316,000000,4.95,7.055,4.65,6.86,6550333,0
+NG.US,D,20200317,000000,6.65,8.78,6.6383,8.76,8116710,0
+NG.US,D,20200318,000000,8.21,8.76,7.42,7.94,4520850,0
+NG.US,D,20200319,000000,7.71,8.35,6.78,7.49,4172323,0
+NG.US,D,20200320,000000,7.89,7.89,6.63,6.74,6387003,0
+NG.US,D,20200323,000000,7.1,7.52,6.3456,7.19,3907577,0
+NG.US,D,20200324,000000,8.15,8.25,7.71,8.13,4273326,0
+NG.US,D,20200325,000000,8.02,8.73,7.94,8.28,4048251,0
+NG.US,D,20200326,000000,8.33,9.08,8.13,8.54,2987313,0
+NG.US,D,20200327,000000,8.37,8.64,7.68,7.76,2655152,0
+NG.US,D,20200330,000000,7.77,8.3,7.38,7.7,2538656,0
+NG.US,D,20200331,000000,7.51,7.95,7.3,7.38,3220371,0
+NG.US,D,20200401,000000,7.45,7.87,7.27,7.68,3313834,0
+NG.US,D,20200402,000000,7.7,8.33,7.51,8.2,3327572,0
+NG.US,D,20200403,000000,8.2,8.95,8,8.65,3556911,0
+NG.US,D,20200406,000000,8.9,9,8.5754,8.83,4078306,0
+NG.US,D,20200407,000000,8.8,9.1,8.69,8.91,3629047,0
+NG.US,D,20200408,000000,8.98,9.44,8.85,9.31,2694672,0
+NG.US,D,20200409,000000,9.56,10.24,9.5178,9.99,4824661,0
+NG.US,D,20200413,000000,10.16,10.83,9.565,10.73,3767222,0
+NG.US,D,20200414,000000,10.87,11.9,10.79,11.58,7516816,0
+NG.US,D,20200415,000000,11.14,11.945,10.9,11.87,3797076,0
+NG.US,D,20200416,000000,11.9,12.52,11.52,11.88,4281141,0
+NG.US,D,20200417,000000,11.25,11.57,11.06,11.27,3638778,0
+NG.US,D,20200420,000000,11.2,11.86,11.15,11.54,2576426,0
+NG.US,D,20200421,000000,11.05,11.73,11.03,11.44,3086925,0
+NG.US,D,20200422,000000,11.85,12.35,11.8,12.14,3363535,0
+NG.US,D,20200423,000000,12.35,12.845,11.76,12.02,3886024,0
+NG.US,D,20200424,000000,12.24,12.33,11.57,12.08,2235818,0
+NG.US,D,20200427,000000,12.17,12.21,11.66,11.96,1780446,0
+NG.US,D,20200428,000000,11.94,12,11.62,11.81,2390338,0
+NG.US,D,20200429,000000,11.75,12.15,11.57,12.12,3236151,0
+NG.US,D,20200430,000000,12.11,12.11,11.19,11.19,3283129,0
+NG.US,D,20200501,000000,10.91,11.485,10.86,11.4,4044766,0
+NG.US,D,20200504,000000,11.71,11.89,11.3899,11.51,2374016,0
+NG.US,D,20200505,000000,11.57,11.8654,11.17,11.73,2676653,0
+NG.US,D,20200506,000000,11.6,11.6,11.1824,11.19,2160443,0
+NG.US,D,20200507,000000,11.4,11.955,11.09,11.8,3015955,0
+NG.US,D,20200508,000000,11.8,12,11.2702,11.47,2996674,0
+NG.US,D,20200511,000000,11.46,11.54,10.82,10.85,2882828,0
+NG.US,D,20200512,000000,10.85,11.2719,10.785,10.85,3283356,0
+NG.US,D,20200513,000000,11.2,11.2301,10.7,11.09,2383405,0
+NG.US,D,20200514,000000,11.01,11.63,10.92,11.45,2784408,0
+NG.US,D,20200515,000000,11.67,11.935,11.405,11.7,3190281,0
+NG.US,D,20200518,000000,11.8,11.87,11.16,11.4,2714035,0
+NG.US,D,20200519,000000,11.63,12.06,11.53,11.95,3547791,0
+NG.US,D,20200520,000000,12.06,12.15,11.54,11.65,3473435,0
+NG.US,D,20200521,000000,11.58,11.59,10.98,11.31,2765669,0
+NG.US,D,20200522,000000,11.53,11.83,11.385,11.57,2087723,0
+NG.US,D,20200526,000000,11.55,11.66,10.345,10.41,5506591,0
+NG.US,D,20200527,000000,10.1,10.65,9.67,10.65,4047291,0
+NG.US,D,20200528,000000,10.1,10.66,9.42,9.71,10616949,0
+NG.US,D,20200529,000000,9.9,10.07,9.335,9.56,5735822,0
+NG.US,D,20200601,000000,9.56,9.8,8.92,9.03,7545773,0
+NG.US,D,20200602,000000,9,9.011075,8.65,8.81,5542246,0
+NG.US,D,20200603,000000,8.54,8.82,8.36,8.65,4125355,0
+NG.US,D,20200604,000000,8.65,9.285,8.65,9.23,5917155,0
+NG.US,D,20200605,000000,8.72,9.08,8.5,9.05,3670666,0
+NG.US,D,20200608,000000,9.18,9.22,7.89,8.06,7125418,0
+NG.US,D,20200609,000000,8.33,8.59,8,8.43,3340623,0
+NG.US,D,20200610,000000,8.64,9.12,8.32,9.07,5010793,0
+NG.US,D,20200611,000000,9.07,9.22,8.15,8.27,4451336,0
+NG.US,D,20200612,000000,8.55,8.75,8.17,8.43,2587189,0
+NG.US,D,20200615,000000,8.2,8.5356,7.93,8.53,2728977,0
+NG.US,D,20200616,000000,8.54,8.55,7.93,8.01,3271845,0
+NG.US,D,20200617,000000,8.09,8.17,7.93,8.15,1808931,0
+NG.US,D,20200618,000000,8.04,8.335,7.95,7.99,2019670,0
+NG.US,D,20200619,000000,8,8.59,8,8.37,5461355,0
+NG.US,D,20200622,000000,8.65,8.99,8.6,8.77,2892312,0
+NG.US,D,20200623,000000,8.98,8.985,8.7,8.77,2214248,0
+NG.US,D,20200624,000000,8.72,9.03,8.5,8.71,4106218,0
+NG.US,D,20200625,000000,8.39,8.59,8.185,8.59,2020146,0
+NG.US,D,20200626,000000,8.59,8.74,8.24,8.61,5016098,0
+NG.US,D,20200629,000000,8.71,8.82,8.55,8.81,1703418,0
+NG.US,D,20200630,000000,8.75,9.22,8.61,9.18,2558202,0
+NG.US,D,20200701,000000,9.31,9.35,8.89,9.31,2099917,0
+NG.US,D,20200702,000000,9.23,9.55,9.15,9.23,1890664,0
+NG.US,D,20200706,000000,9.32,9.49,9.1,9.18,2854373,0
+NG.US,D,20200707,000000,9.08,9.77,9.08,9.71,2211012,0
+NG.US,D,20200708,000000,9.82,10.01,9.05,9.16,4887689,0
+NG.US,D,20200709,000000,9,9.1,8.35,8.65,5588393,0
+NG.US,D,20200710,000000,8.72,8.875,8.52,8.82,1996951,0
+NG.US,D,20200713,000000,8.75,8.9499,8.14,8.16,3123828,0
+NG.US,D,20200714,000000,8.16,8.445,7.96,8.42,1673569,0
+NG.US,D,20200715,000000,8.36,8.47,8.125,8.38,2293439,0
+NG.US,D,20200716,000000,8.35,8.465,8.05,8.22,1378045,0
+NG.US,D,20200717,000000,8.24,8.485,8.18,8.42,1406308,0
+NG.US,D,20200720,000000,8.42,8.68,8.42,8.48,1966047,0
+NG.US,D,20200721,000000,8.69,8.96,8.65,8.81,2407275,0
+NG.US,D,20200722,000000,8.88,8.94,8.66,8.74,2368601,0
+NG.US,D,20200723,000000,8.62,8.97,8.44,8.57,2076949,0
+NG.US,D,20200724,000000,8.62,8.92,8.6,8.79,1630763,0
+NG.US,D,20200727,000000,9.1,9.485,9.06,9.29,2131983,0
+NG.US,D,20200728,000000,9.27,9.37,9.1,9.17,1306624,0
+NG.US,D,20200729,000000,9.19,9.34,8.875,9.21,2013233,0
+NG.US,D,20200730,000000,9.01,9.17,8.71,8.8,1771407,0
+NG.US,D,20200731,000000,8.91,9.14,8.83,9.12,1817444,0
+NG.US,D,20200803,000000,9.14,9.18,8.8,8.98,1342146,0
+NG.US,D,20200804,000000,8.94,9.58,8.9,9.56,2186823,0
+NG.US,D,20200805,000000,9.75,9.86,9.365,9.56,2601779,0
+NG.US,D,20200806,000000,9.66,9.66,9.1467,9.28,1497498,0
+NG.US,D,20200807,000000,9.17,9.26,8.95,9.09,1903754,0
+NG.US,D,20200810,000000,9.1,9.37,8.985,9.02,1410286,0
+NG.US,D,20200811,000000,8.7,8.7,8.15,8.18,2995920,0
+NG.US,D,20200812,000000,8.3,8.495,8.2,8.46,2757071,0
+NG.US,D,20200813,000000,8.64,8.84,8.46,8.73,1216285,0
+NG.US,D,20200814,000000,8.73,8.73,8.45,8.59,932208,0
+NG.US,D,20200817,000000,8.84,9.39,8.82,9.37,2036786,0
+NG.US,D,20200818,000000,9.5,9.64,9.21,9.44,2184626,0
+NG.US,D,20200819,000000,9.35,9.535,9.115,9.22,1568007,0
+NG.US,D,20200820,000000,9.16,9.5168,9.12,9.4,956563,0
+NG.US,D,20200821,000000,9.19,9.33,9.035,9.17,1281141,0
+NG.US,D,20200824,000000,9.29,9.3963,9.065,9.2,1557450,0
+NG.US,D,20200825,000000,9.24,9.3,9.03,9.29,1329209,0
+NG.US,D,20200826,000000,9.2,9.75,9.17,9.73,1146710,0
+NG.US,D,20200827,000000,9.8,9.89,9.245,9.52,1344099,0
+NG.US,D,20200828,000000,9.73,9.845,9.59,9.78,1358775,0
+NG.US,D,20200831,000000,9.9,10.75,9.86,10.59,3976165,0
+NG.US,D,20200901,000000,10.77,10.8,10.14,10.58,2907685,0
+NG.US,D,20200902,000000,10.5,10.58,10.12,10.58,1997301,0
+NG.US,D,20200903,000000,10.45,10.56,10.11,10.48,2162398,0
+NG.US,D,20200904,000000,10.5,10.735,9.95,10.68,1919233,0
+NG.US,D,20200908,000000,10.25,10.93,10.175,10.65,1993847,0
+NG.US,D,20200909,000000,10.83,11.25,10.76,11.2,1856923,0
+NG.US,D,20200910,000000,11.38,11.45,11.14,11.41,2247451,0
+NG.US,D,20200911,000000,11.38,11.495,10.54,10.55,2665642,0
+NG.US,D,20200914,000000,10.62,11.41,10.62,11.4,2140253,0
+NG.US,D,20200915,000000,11.49,11.695,11.36,11.57,1616848,0
+NG.US,D,20200916,000000,11.73,11.88,11.53,11.78,1766633,0
+NG.US,D,20200917,000000,11.46,11.8,11.46,11.75,1668964,0
+NG.US,D,20200918,000000,11.95,12.07,11.62,11.62,3691709,0
+NG.US,D,20200921,000000,11.35,11.66,10.92,11.25,4072194,0
+NG.US,D,20200922,000000,11.07,11.4,10.965,11.34,1775804,0
+NG.US,D,20200923,000000,11.11,11.17,10.5501,10.6,3860528,0
+NG.US,D,20200924,000000,10.54,11.2799,10.43,11.22,2304687,0
+NG.US,D,20200925,000000,11.1,11.44,10.99,11.34,1379363,0
+NG.US,D,20200928,000000,11.45,11.735,11.36,11.65,2128924,0
+NG.US,D,20200929,000000,11.79,12.1,11.665,11.81,3027368,0
+NG.US,D,20200930,000000,11.77,12.05,11.7,11.89,2426649,0
+NG.US,D,20201001,000000,11.7,11.92,11.25,11.5,3216454,0
+NG.US,D,20201002,000000,11.32,11.59,11.05,11.1,2503199,0
+NG.US,D,20201005,000000,11.1,11.37,11.04,11.14,1416555,0
+NG.US,D,20201006,000000,11.18,11.375,10.92,10.97,1996829,0
+NG.US,D,20201007,000000,11.2,11.2,10.93,10.96,1851969,0
+NG.US,D,20201008,000000,11.15,11.42,10.93,11.02,2427214,0
+NG.US,D,20201009,000000,11.3,11.46,11.12,11.4,1753885,0
+NG.US,D,20201012,000000,11.34,11.43,11.21,11.41,1012795,0
+NG.US,D,20201013,000000,11.26,11.26,10.97,11.02,1143624,0
+NG.US,D,20201014,000000,11.12,11.33,11.07,11.07,907786,0
+NG.US,D,20201015,000000,11.02,11.15,10.89,11.02,844870,0
+NG.US,D,20201016,000000,10.92,11.13,10.92,11,845243,0
+NG.US,D,20201019,000000,11.18,11.24,10.9,10.98,1172520,0
+NG.US,D,20201020,000000,11.01,11.14,10.81,10.88,1108641,0
+NG.US,D,20201021,000000,10.94,11.12,10.865,10.89,627009,0
+NG.US,D,20201022,000000,10.84,10.95,10.615,10.62,949307,0
+NG.US,D,20201023,000000,10.63,10.83,10.52,10.76,847525,0
+NG.US,D,20201026,000000,10.75,10.96,10.65,10.67,695094,0
+NG.US,D,20201027,000000,10.76,11.1,10.68,11.1,1019800,0
+NG.US,D,20201028,000000,10.86,10.87,10.17,10.22,1982585,0
+NG.US,D,20201029,000000,10.04,10.35,10.02,10.16,1063684,0
+NG.US,D,20201030,000000,10.24,10.415,10.05,10.36,1282874,0
+NG.US,D,20201102,000000,10.49,10.6699,10.17,10.66,1157501,0
+NG.US,D,20201103,000000,10.84,11.11,10.72,10.95,1431413,0
+NG.US,D,20201104,000000,10.95,10.98,10.54,10.62,793546,0
+NG.US,D,20201105,000000,10.9,11.42,10.9,11.4,2094881,0
+NG.US,D,20201106,000000,11.47,11.5,11.13,11.45,1140878,0
+NG.US,D,20201109,000000,10.83,11.26,10.82,11.12,2040771,0
+NG.US,D,20201110,000000,11.2,11.29,10.605,10.62,1200694,0
+NG.US,D,20201111,000000,10.44,10.65,10.315,10.65,1219745,0
+NG.US,D,20201112,000000,10.75,11.13,10.72,10.83,859692,0
+NG.US,D,20201113,000000,11.04,11.07,10.795,10.84,830627,0
+NG.US,D,20201116,000000,10.83,11.02,10.68,11.01,1161949,0
+NG.US,D,20201117,000000,11.01,11.11,10.83,10.94,1799350,0
+NG.US,D,20201118,000000,10.89,10.92,10.44,10.44,1460986,0
+NG.US,D,20201119,000000,10.35,10.61,10.35,10.48,1324899,0
+NG.US,D,20201120,000000,10.45,10.73,10.41,10.55,1687145,0
+NG.US,D,20201123,000000,10.45,10.48,10.05,10.05,1429485,0
+NG.US,D,20201124,000000,10,10.08,9.75,9.88,2061548,0
+NG.US,D,20201125,000000,10.09,10.12,9.81,9.94,1479389,0
+NG.US,D,20201127,000000,9.85,10.07,9.715,10.05,918961,0
+NG.US,D,20201130,000000,9.81,10.04,9.795,9.96,1695345,0
+NG.US,D,20201201,000000,10.23,10.38,9.96,10.17,1892957,0
+NG.US,D,20201202,000000,10.21,10.357,10.06,10.31,1029528,0
+NG.US,D,20201203,000000,10.35,10.43,10.0702,10.13,934541,0
+NG.US,D,20201204,000000,10.09,10.2,9.99,10.14,1039714,0
+NG.US,D,20201207,000000,10.05,10.64,10.05,10.47,1263910,0
+NG.US,D,20201208,000000,10.52,10.59,10.31,10.5,1054166,0
+NG.US,D,20201209,000000,10.36,10.45,9.9301,9.95,1348723,0
+NG.US,D,20201210,000000,10,10.235,9.92,10,926230,0
+NG.US,D,20201211,000000,9.98,10.075,9.85,9.95,952864,0
+NG.US,D,20201214,000000,9.99,10.2,9.82,9.82,1400051,0
+NG.US,D,20201215,000000,9.94,10.265,9.94,10.22,1259421,0
+NG.US,D,20201216,000000,10.24,10.51,10.16,10.48,1142790,0
+NG.US,D,20201217,000000,10.7,11.03,10.68,10.94,1769666,0
+NG.US,D,20201218,000000,10.9,10.92,10.42,10.42,2952311,0
+NG.US,D,20201221,000000,10.51,10.675,10.4,10.46,1339863,0
+NG.US,D,20201222,000000,10.46,10.48,9.98,10.01,1011669,0
+NG.US,D,20201223,000000,10.1,10.22,9.96,9.99,1217533,0
+NG.US,D,20201224,000000,10,10.1164,9.88,10,671382,0
+NG.US,D,20201228,000000,10.18,10.27,9.79,9.79,1067019,0
+NG.US,D,20201229,000000,9.85,9.95,9.675,9.7,1181208,0
+NG.US,D,20201230,000000,9.69,10.02,9.69,9.97,737378,0
+NG.US,D,20201231,000000,9.96,10.02,9.66,9.67,908338,0
+NG.US,D,20210104,000000,9.99,10.4,9.91,10.35,1656316,0
+NG.US,D,20210105,000000,10.44,10.44,10.07,10.17,1087425,0
+NG.US,D,20210106,000000,10.17,10.37,9.95,10.35,1351785,0
+NG.US,D,20210107,000000,10.3,10.3,10.1,10.24,876104,0
+NG.US,D,20210108,000000,10.03,10.1,9.57,9.76,2047760,0
+NG.US,D,20210111,000000,9.66,9.81,9.51,9.67,879542,0
+NG.US,D,20210112,000000,9.73,9.77,9.52,9.76,941215,0
+NG.US,D,20210113,000000,9.75,9.81,9.54,9.6,863389,0
+NG.US,D,20210114,000000,9.6,9.81,9.57,9.6,872126,0
+NG.US,D,20210115,000000,9.51,9.52,8.895,8.9,2230532,0
+NG.US,D,20210119,000000,9.07,9.07,8.78,8.86,1281909,0
+NG.US,D,20210120,000000,8.9,9.32,8.9,9.22,1220656,0
+NG.US,D,20210121,000000,9.23,9.24,8.925,9,808865,0
+NG.US,D,20210122,000000,8.81,9.14,8.68,9.1,1162443,0
+NG.US,D,20210125,000000,9.1,9.15,8.865,8.97,852386,0
+NG.US,D,20210126,000000,8.99,9.14,8.935,8.97,713063,0
+NG.US,D,20210127,000000,8.91,8.92,8.52,8.63,1768909,0
+NG.US,D,20210128,000000,8.93,9.48,8.63,9.47,3245234,0
+NG.US,D,20210129,000000,9.55,9.82,9.09,9.12,2169377,0
+NG.US,D,20210201,000000,9.48,9.62,9.13,9.58,2159925,0
+NG.US,D,20210202,000000,9.32,9.63,9.0851,9.43,1184479,0
+NG.US,D,20210203,000000,9.34,9.47,9.13,9.2,812399,0
+NG.US,D,20210204,000000,9,9.18,8.8203,9.17,813054,0
+NG.US,D,20210205,000000,9.22,9.24,9.01,9.17,794156,0
+NG.US,D,20210208,000000,9.4,9.72,9.31,9.69,1200283,0
+NG.US,D,20210209,000000,9.78,9.85,9.5,9.62,779059,0
+NG.US,D,20210210,000000,9.71,9.72,9.42,9.48,879546,0
+NG.US,D,20210211,000000,9.5,9.6,9.09,9.17,768415,0
+NG.US,D,20210212,000000,9.11,9.49,8.94,9.37,1052438,0
+NG.US,D,20210216,000000,9.29,9.32,9.02,9.02,838849,0
+NG.US,D,20210217,000000,8.83,9.105,8.71,9.1,1407592,0
+NG.US,D,20210218,000000,9.1,9.19,8.95,9,1260861,0
+NG.US,D,20210219,000000,8.96,9.22,8.89,9.01,1372297,0
+NG.US,D,20210222,000000,9.09,9.41,9.03,9.32,1442394,0
+NG.US,D,20210223,000000,9.24,9.24,8.95,9.02,1533818,0
+NG.US,D,20210224,000000,9,9.2,8.88,9.16,942606,0
+NG.US,D,20210225,000000,9.02,9.12,8.88,8.96,1822567,0
+NG.US,D,20210226,000000,8.92,8.96,8.305,8.35,2801759,0
+NG.US,D,20210301,000000,8.36,8.51,8.19,8.34,2366769,0
+NG.US,D,20210302,000000,8.39,8.72,8.205,8.65,2021308,0
+NG.US,D,20210303,000000,8.52,8.58,8.26,8.4,1346264,0
+NG.US,D,20210304,000000,8.42,8.61,8.09,8.18,1725848,0
+NG.US,D,20210305,000000,8.13,8.3,8.0115,8.27,2021837,0
+NG.US,D,20210308,000000,8.38,8.38,8.15,8.15,1359457,0
+NG.US,D,20210309,000000,8.38,8.56,8.21,8.34,1201281,0
+NG.US,D,20210310,000000,8.43,8.43,8.2177,8.35,848415,0
+NG.US,D,20210311,000000,8.45,8.49,8.25,8.46,1362024,0
+NG.US,D,20210312,000000,8.28,8.72,8.27,8.61,1032518,0
+NG.US,D,20210315,000000,8.66,8.99,8.66,8.99,1358404,0
+NG.US,D,20210316,000000,9,9.09,8.85,9.02,927273,0
+NG.US,D,20210317,000000,9.03,9.38,8.9,9.37,1274734,0
+NG.US,D,20210318,000000,9.21,9.4,9.13,9.2,943502,0
+NG.US,D,20210319,000000,9.38,9.67,9.21,9.67,3794685,0
+NG.US,D,20210322,000000,9.57,9.62,9.22,9.22,1093888,0
+NG.US,D,20210323,000000,9.11,9.23,8.985,9.04,924931,0
+NG.US,D,20210324,000000,9.01,9.2,8.94,8.97,927807,0
+NG.US,D,20210325,000000,8.93,9.04,8.69,8.82,804185,0
+NG.US,D,20210326,000000,8.9,9.06,8.7611,9.05,683294,0
+NG.US,D,20210329,000000,8.96,9.18,8.89,9.13,907087,0
+NG.US,D,20210330,000000,8.9,8.96,8.535,8.55,1090678,0
+NG.US,D,20210331,000000,8.55,8.78,8.5,8.76,1673298,0
+NG.US,D,20210401,000000,8.86,9.31,8.81,9.31,1220033,0
+NG.US,D,20210405,000000,9.36,9.39,9.15,9.2,694145,0
+NG.US,D,20210406,000000,9.34,9.43,9.2,9.27,819579,0
+NG.US,D,20210407,000000,9.22,9.24,8.99,9,714768,0
+NG.US,D,20210408,000000,9.2,9.6,9.18,9.6,1153105,0
+NG.US,D,20210409,000000,9.48,9.64,9.32,9.41,1054838,0
+NG.US,D,20210412,000000,9.35,9.35,9.09,9.1,444739,0
+NG.US,D,20210413,000000,9.2,9.47,9.15,9.44,725035,0
+NG.US,D,20210414,000000,9.39,9.49,9.31,9.38,723669,0
+NG.US,D,20210415,000000,9.5,9.78,9.5,9.73,1144555,0
+NG.US,D,20210416,000000,9.9,9.91,9.575,9.63,686764,0
+NG.US,D,20210419,000000,9.53,9.56,9.35,9.46,635630,0
+NG.US,D,20210420,000000,9.38,9.64,9.325,9.63,709091,0
+NG.US,D,20210421,000000,9.67,9.86,9.57,9.85,803331,0
+NG.US,D,20210422,000000,9.84,9.94,9.66,9.79,941931,0
+NG.US,D,20210423,000000,9.8,9.85,9.52,9.62,658991,0
+NG.US,D,20210426,000000,9.61,9.61,9.37,9.4,505312,0
+NG.US,D,20210427,000000,9.39,9.45,9.21,9.22,633898,0
+NG.US,D,20210428,000000,9.15,9.485,9.06,9.44,746559,0
+NG.US,D,20210429,000000,9.37,9.39,9.06,9.17,653929,0
+NG.US,D,20210430,000000,9.26,9.26,8.925,8.99,1118314,0
+NG.US,D,20210503,000000,9.08,9.44,9.06,9.42,920624,0
+NG.US,D,20210504,000000,9.37,9.58,9.12,9.13,621158,0
+NG.US,D,20210505,000000,9.14,9.235,9.0801,9.21,308215,0
+NG.US,D,20210506,000000,9.29,9.63,9.29,9.51,1056771,0
+NG.US,D,20210507,000000,9.65,9.7,9.48,9.62,798713,0
+NG.US,D,20210510,000000,9.72,9.87,9.32,9.32,884081,0
+NG.US,D,20210511,000000,9.19,9.74,9.15,9.73,839318,0
+NG.US,D,20210512,000000,9.69,9.81,9.34,9.34,760834,0
+NG.US,D,20210513,000000,9.4,9.43,9.18,9.42,425479,0
+NG.US,D,20210514,000000,9.6,9.875,9.51,9.82,889676,0
+NG.US,D,20210517,000000,9.82,10.29,9.7966,10.28,1242975,0
+NG.US,D,20210518,000000,10.37,10.39,10.0723,10.15,1325558,0
+NG.US,D,20210519,000000,10.03,10.27,9.73,9.83,1062925,0
+NG.US,D,20210520,000000,9.8,10.185,9.78,10.07,629434,0
+NG.US,D,20210521,000000,10.23,10.29,10.04,10.23,809779,0
+NG.US,D,20210524,000000,10.32,10.32,10.16,10.23,437553,0
+NG.US,D,20210525,000000,10.23,10.24,10.05,10.17,596629,0
+NG.US,D,20210526,000000,10.25,10.34,10.165,10.26,448051,0
+NG.US,D,20210527,000000,10.22,10.31,10.105,10.2,696880,0
+NG.US,D,20210528,000000,10.17,10.28,10.16,10.26,667691,0
+NG.US,D,20210601,000000,10.39,10.45,10.2,10.34,741213,0
+NG.US,D,20210602,000000,10.23,10.44,10.23,10.3,642401,0
+NG.US,D,20210603,000000,10.04,10.22,9.89,10.16,1115197,0
+NG.US,D,20210604,000000,10.23,10.339,10.2,10.22,558696,0
+NG.US,D,20210607,000000,10.15,10.17,9.9576,9.99,798009,0
+NG.US,D,20210608,000000,9.92,9.94,9.805,9.86,618442,0
+NG.US,D,20210609,000000,9.83,9.89,9.53,9.57,816236,0
+NG.US,D,20210610,000000,9.61,9.83,9.51,9.83,655483,0
+NG.US,D,20210611,000000,9.72,9.829,9.678,9.72,610200,0
+NG.US,D,20210614,000000,9.58,9.64,9.2901,9.32,1167680,0
+NG.US,D,20210615,000000,9.3,9.32,9.12,9.27,882500,0
+NG.US,D,20210616,000000,9.23,9.35,9.02,9.05,1271241,0
+NG.US,D,20210617,000000,8.81,8.86,8.4775,8.52,1729813,0
+NG.US,D,20210618,000000,8.45,8.55,8.15,8.16,3599351,0
+NG.US,D,20210621,000000,8.27,8.35,8.13,8.32,1011985,0
+NG.US,D,20210622,000000,8.28,8.36,8.21,8.35,1005569,0
+NG.US,D,20210623,000000,8.4,8.48,8.26,8.29,1070109,0
+NG.US,D,20210624,000000,8.31,8.37,8.19,8.25,701567,0
+NG.US,D,20210625,000000,8.3,8.32,8.01,8.01,3371808,0
+NG.US,D,20210628,000000,8.06,8.2178,7.98,8.07,1303599,0
+NG.US,D,20210629,000000,8.01,8.1,7.92,7.99,1333714,0
+NG.US,D,20210630,000000,7.92,8.1087,7.85,8.01,1257449,0
+NG.US,D,20210701,000000,8.16,8.22,8.01,8.02,1035890,0
+NG.US,D,20210702,000000,8.18,8.6267,8.12,8.55,1677233,0
+NG.US,D,20210706,000000,8.76,8.84,8.28,8.41,784100,0
+NG.US,D,20210707,000000,8.43,8.5,8.325,8.47,789700,0
+NG.US,D,20210708,000000,8.38,8.43,8.09,8.13,833185,0
+NG.US,D,20210709,000000,8.21,8.445,8.1883,8.37,538347,0
+NG.US,D,20210712,000000,8.33,8.409,8.19,8.21,613334,0
+NG.US,D,20210713,000000,8.17,8.42,8.1699,8.22,918599,0
+NG.US,D,20210714,000000,8.41,8.49,8.19,8.2,832097,0
+NG.US,D,20210715,000000,8.2,8.29,8.1,8.21,798627,0
+NG.US,D,20210716,000000,8.21,8.25,7.95,7.96,819314,0
+NG.US,D,20210719,000000,7.75,7.88,7.5336,7.64,1095736,0
+NG.US,D,20210720,000000,7.65,7.79,7.58,7.6,782005,0
+NG.US,D,20210721,000000,7.55,7.88,7.55,7.85,630031,0
+NG.US,D,20210722,000000,7.74,7.83,7.5898,7.71,499649,0
+NG.US,D,20210723,000000,7.69,7.69,7.56,7.66,335529,0
+NG.US,D,20210726,000000,7.68,7.86,7.68,7.8,630372,0
+NG.US,D,20210727,000000,7.79,7.82,7.6466,7.76,494266,0
+NG.US,D,20210728,000000,7.75,7.895,7.69,7.87,818756,0
+NG.US,D,20210729,000000,7.98,8.18,7.98,8.02,848972,0
+NG.US,D,20210730,000000,7.94,8.08,7.76,7.82,651601,0
+NG.US,D,20210802,000000,7.85,7.865,7.675,7.72,955349,0
+NG.US,D,20210803,000000,7.69,7.8,7.63,7.79,777322,0
+NG.US,D,20210804,000000,7.85,7.96,7.61,7.61,686827,0
+NG.US,D,20210805,000000,7.6,7.675,7.47,7.58,471436,0
+NG.US,D,20210806,000000,7.39,7.53,7.27,7.47,634933,0
+NG.US,D,20210809,000000,7.37,7.485,7.3,7.3,543196,0
+NG.US,D,20210810,000000,7.27,7.41,7.24,7.28,590296,0
+NG.US,D,20210811,000000,7.4,7.5,7.34,7.48,538066,0
+NG.US,D,20210812,000000,7.4,7.47,7.19,7.23,758003,0
+NG.US,D,20210813,000000,7.34,7.54,7.32,7.4,655784,0
+NG.US,D,20210816,000000,7.38,7.41,7.2899,7.33,322112,0
+NG.US,D,20210817,000000,7.28,7.4,7.15,7.23,486997,0
+NG.US,D,20210818,000000,7.16,7.22,6.905,6.99,707628,0
+NG.US,D,20210819,000000,6.99,6.99,6.74,6.83,876961,0
+NG.US,D,20210820,000000,6.75,6.9799,6.71,6.89,629003,0
+NG.US,D,20210823,000000,6.95,7.16,6.94,7.16,881579,0
+NG.US,D,20210824,000000,7.18,7.27,7.12,7.16,446101,0
+NG.US,D,20210825,000000,7.09,7.1,6.905,7,439890,0
+NG.US,D,20210826,000000,6.94,7.01,6.845,6.95,658695,0
+NG.US,D,20210827,000000,6.96,7.295,6.93,7.27,868739,0
+NG.US,D,20210830,000000,7.29,7.29,7.015,7.08,778959,0
+NG.US,D,20210831,000000,7.13,7.24,7.05,7.23,557654,0
+NG.US,D,20210901,000000,7.21,7.25,6.98,7.07,923505,0
+NG.US,D,20210902,000000,7.07,7.165,7.02,7.07,417434,0
+NG.US,D,20210903,000000,7.15,7.405,7.15,7.32,720955,0
+NG.US,D,20210907,000000,7.19,7.27,7.05,7.07,625443,0
+NG.US,D,20210908,000000,7.09,7.23,7,7.14,547903,0
+NG.US,D,20210909,000000,7.2,7.21,7.09,7.09,846764,0
+NG.US,D,20210910,000000,7.13,7.145,6.95,6.95,533259,0
+NG.US,D,20210913,000000,6.93,7.238,6.89,7.14,692721,0
+NG.US,D,20210914,000000,7.2,7.23,7.0714,7.13,664744,0
+NG.US,D,20210915,000000,7.1,7.185,7.06,7.17,622904,0
+NG.US,D,20210916,000000,6.99,7.01,6.835,6.97,1335665,0
+NG.US,D,20210917,000000,6.95,6.95,6.755,6.83,3302692,0
+NG.US,D,20210920,000000,6.75,6.775,6.58,6.73,863491,0
+NG.US,D,20210921,000000,6.8,6.86,6.7,6.71,647899,0
+NG.US,D,20210922,000000,6.73,6.98,6.73,6.8,621400,0
+NG.US,D,20210923,000000,6.76,6.8,6.6684,6.71,687233,0
+NG.US,D,20210924,000000,6.53,6.79,6.53,6.67,635784,0
+NG.US,D,20210927,000000,6.6,6.855,6.52,6.61,772542,0
+NG.US,D,20210928,000000,6.54,6.73,6.48,6.72,1103073,0
+NG.US,D,20210929,000000,6.7,6.7599,6.55,6.62,1251615,0
+NG.US,D,20210930,000000,6.62,6.9799,6.61,6.88,1194658,0
+NG.US,D,20211001,000000,6.92,7.0358,6.82,6.84,892121,0
+NG.US,D,20211004,000000,6.83,7.125,6.83,7.1,987114,0
+NG.US,D,20211005,000000,7.1,7.255,6.95,7.24,1176441,0
+NG.US,D,20211006,000000,7.23,7.51,7.21,7.49,822480,0
+NG.US,D,20211007,000000,7.48,7.595,7.37,7.42,873769,0
+NG.US,D,20211008,000000,7.6,7.6,7.29,7.31,504813,0
+NG.US,D,20211011,000000,7.36,7.45,7.22,7.23,440394,0
+NG.US,D,20211012,000000,7.29,7.42,7.14,7.42,691184,0
+NG.US,D,20211013,000000,7.48,7.74,7.46,7.74,946192,0
+NG.US,D,20211014,000000,7.82,7.85,7.65,7.73,1060493,0
+NG.US,D,20211015,000000,7.84,7.84,7.56,7.63,1060075,0
+NG.US,D,20211018,000000,7.63,7.65,7.37,7.4,997766,0
+NG.US,D,20211019,000000,7.61,7.645,7.35,7.5,852772,0
+NG.US,D,20211020,000000,7.55,7.75,7.455,7.64,654285,0
+NG.US,D,20211021,000000,7.61,7.775,7.54,7.68,704256,0
+NG.US,D,20211022,000000,7.75,8.01,7.595,7.64,968354,0
+NG.US,D,20211025,000000,7.66,7.84,7.6006,7.81,781489,0
+NG.US,D,20211026,000000,7.76,7.83,7.66,7.76,780781,0
+NG.US,D,20211027,000000,7.71,7.87,7.6,7.79,753959,0
+NG.US,D,20211028,000000,7.79,7.88,7.615,7.65,753230,0
+NG.US,D,20211029,000000,7.55,7.59,7.29,7.31,1012298,0
+NG.US,D,20211101,000000,7.31,7.46,7.16,7.27,788186,0
+NG.US,D,20211102,000000,7.25,7.32,7.13,7.25,508834,0
+NG.US,D,20211103,000000,7.13,7.5,7.1,7.46,972763,0
+NG.US,D,20211104,000000,7.58,7.72,7.36,7.41,610091,0
+NG.US,D,20211105,000000,7.49,7.75,7.43,7.75,871618,0
+NG.US,D,20211108,000000,7.88,7.88,7.6801,7.75,675496,0
+NG.US,D,20211109,000000,7.78,7.98,7.69,7.94,634437,0
+NG.US,D,20211110,000000,8.02,8.12,7.88,7.92,911288,0
+NG.US,D,20211111,000000,8.1,8.2,8.07,8.2,710740,0
+NG.US,D,20211112,000000,8.13,8.345,8.08,8.19,1036057,0
+NG.US,D,20211115,000000,8.16,8.22,8,8.06,1519966,0
+NG.US,D,20211116,000000,8.05,8.11,7.84,7.89,763357,0
+NG.US,D,20211117,000000,7.96,8.06,7.83,7.9,703490,0
+NG.US,D,20211118,000000,7.92,7.97,7.75,7.76,796496,0
+NG.US,D,20211119,000000,7.75,7.85,7.6,7.63,561837,0
+NG.US,D,20211122,000000,7.48,7.64,7.31,7.53,729335,0
+NG.US,D,20211123,000000,7.4,7.48,7.27,7.32,892050,0
+NG.US,D,20211124,000000,7.26,7.41,7.23,7.39,432367,0
+NG.US,D,20211126,000000,7.4,7.425,6.97,7.03,785138,0
+NG.US,D,20211129,000000,7.02,7.07,6.9,6.96,905592,0
+NG.US,D,20211130,000000,6.97,7.17,6.74,6.75,1451692,0
+NG.US,D,20211201,000000,6.92,7.11,6.55,6.55,1192045,0
+NG.US,D,20211202,000000,6.61,6.69,6.49,6.62,1272123,0
+NG.US,D,20211203,000000,6.61,6.73,6.525,6.6,1414760,0
+NG.US,D,20211206,000000,6.6,6.92,6.56,6.9,1021243,0
+NG.US,D,20211207,000000,6.9,7.04,6.87,6.97,1075538,0
+NG.US,D,20211208,000000,6.97,7.07,6.92,7.04,525454,0
+NG.US,D,20211209,000000,6.91,6.99,6.79,6.89,988379,0
+NG.US,D,20211210,000000,6.9,6.99,6.835,6.88,787518,0
+NG.US,D,20211213,000000,6.85,7.15,6.85,7.13,1114316,0
+NG.US,D,20211214,000000,7.05,7.16,6.85,6.87,1016906,0
+NG.US,D,20211215,000000,6.82,6.825,6.4,6.61,2339177,0
+NG.US,D,20211216,000000,6.67,6.97,6.66,6.88,1302266,0
+NG.US,D,20211217,000000,6.91,7.05,6.83,6.87,2453429,0
+NG.US,D,20211220,000000,6.8,6.83,6.595,6.72,943293,0
+NG.US,D,20211221,000000,6.81,6.91,6.725,6.86,799526,0
+NG.US,D,20211222,000000,6.85,6.95,6.725,6.95,798267,0
+NG.US,D,20211223,000000,6.92,7.01,6.84,6.93,659633,0
+NG.US,D,20211227,000000,6.9,6.93,6.81,6.91,613281,0
+NG.US,D,20211228,000000,6.91,6.98,6.82,6.85,831617,0
+NG.US,D,20211229,000000,6.8,6.88,6.68,6.75,758432,0
+NG.US,D,20211230,000000,6.7,6.84,6.655,6.71,1343836,0
+NG.US,D,20211231,000000,6.73,6.88,6.73,6.86,660291,0
+NG.US,D,20220103,000000,6.74,6.76,6.6,6.67,922308,0
+NG.US,D,20220104,000000,6.71,6.87,6.65,6.79,795492,0
+NG.US,D,20220105,000000,6.91,7.015,6.6,6.64,1122749,0
+NG.US,D,20220106,000000,6.53,6.625,6.3381,6.37,1084678,0
+NG.US,D,20220107,000000,6.39,6.45,6.29,6.37,664784,0
+NG.US,D,20220110,000000,6.31,6.425,6.19,6.42,736026,0
+NG.US,D,20220111,000000,6.47,6.51,6.26,6.49,795937,0
+NG.US,D,20220112,000000,6.53,6.68,6.46,6.63,1206858,0
+NG.US,D,20220113,000000,6.63,6.705,6.5692,6.65,1077521,0
+NG.US,D,20220114,000000,6.64,6.65,6.475,6.57,1189536,0
+NG.US,D,20220118,000000,6.55,6.74,6.44,6.68,1896021,0
+NG.US,D,20220119,000000,6.73,7.3,6.7,7.22,1688818,0
+NG.US,D,20220120,000000,7.24,7.31,7.05,7.06,1271400,0
+NG.US,D,20220121,000000,7.02,7.08,6.82,6.84,1494381,0
+NG.US,D,20220124,000000,6.77,6.8,6.4,6.67,1541339,0
+NG.US,D,20220125,000000,6.6,6.89,6.51,6.82,1371389,0
+NG.US,D,20220126,000000,6.75,6.9,6.44,6.48,1687751,0
+NG.US,D,20220127,000000,6.31,6.55,6.08,6.15,1671484,0
+NG.US,D,20220128,000000,6.08,6.17,5.965,6.15,2561523,0
+NG.US,D,20220131,000000,6.17,6.64,6.15,6.6,2232746,0
+NG.US,D,20220201,000000,6.68,6.86,6.55,6.64,1878525,0
+NG.US,D,20220202,000000,6.64,6.7,6.37,6.38,1453627,0
+NG.US,D,20220203,000000,6.33,6.41,6.1825,6.27,1427057,0
+NG.US,D,20220204,000000,6.2,6.32,6.17,6.22,1071829,0
+NG.US,D,20220207,000000,6.3,6.505,6.245,6.47,1119253,0
+NG.US,D,20220208,000000,6.5,6.655,6.41,6.64,1171422,0
+NG.US,D,20220209,000000,6.66,6.715,6.56,6.62,1268811,0
+NG.US,D,20220210,000000,6.46,6.705,6.345,6.38,1623929,0
+NG.US,D,20220211,000000,6.41,6.79,6.3601,6.7,2424228,0
+NG.US,D,20220214,000000,6.86,6.9,6.67,6.8,1378855,0
+NG.US,D,20220215,000000,6.69,6.825,6.58,6.75,979987,0
+NG.US,D,20220216,000000,6.77,6.975,6.77,6.96,1146554,0
+NG.US,D,20220217,000000,7.1,7.29,7.045,7.23,1611555,0
+NG.US,D,20220218,000000,7.16,7.24,6.975,7.05,1447524,0
+NG.US,D,20220222,000000,7.06,7.1,6.9,6.93,1250770,0
+NG.US,D,20220223,000000,6.97,7.23,6.94,7.14,1830053,0
+NG.US,D,20220224,000000,7.42,7.45,6.7601,6.93,2562703,0
+NG.US,D,20220225,000000,6.89,7.08,6.82,7.06,1024919,0
+NG.US,D,20220228,000000,7.1,7.14,6.91,6.98,1521060,0
+NG.US,D,20220301,000000,7.05,7.305,7.05,7.25,1606048,0
+NG.US,D,20220302,000000,7.16,7.315,7.07,7.29,1633443,0
+NG.US,D,20220303,000000,7.29,7.31,6.97,7.19,1536337,0
+NG.US,D,20220304,000000,7.21,7.48,7.17,7.46,1360589,0
+NG.US,D,20220307,000000,7.52,7.745,7.36,7.52,2251209,0
+NG.US,D,20220308,000000,7.62,7.89,7.4001,7.69,3458052,0
+NG.US,D,20220309,000000,7.41,7.71,7.32,7.66,1808312,0
+NG.US,D,20220310,000000,7.65,7.87,7.63,7.79,1431151,0
+NG.US,D,20220311,000000,7.6,7.7463,7.5434,7.69,1710342,0
+NG.US,D,20220314,000000,7.53,7.62,7.45,7.55,2567560,0
+NG.US,D,20220315,000000,7.37,8.13,7.34,7.9,3368809,0
+NG.US,D,20220316,000000,7.72,8,7.54,7.7,2189573,0
+NG.US,D,20220317,000000,7.74,8.035,7.74,7.9,1754696,0
+NG.US,D,20220318,000000,7.91,7.96,7.76,7.84,2602764,0
+NG.US,D,20220321,000000,7.9,8.07,7.77,7.87,1571904,0
+NG.US,D,20220322,000000,7.93,7.93,7.615,7.75,1741020,0
+NG.US,D,20220323,000000,7.77,7.83,7.605,7.75,1311102,0
+NG.US,D,20220324,000000,7.82,7.915,7.695,7.74,1043467,0
+NG.US,D,20220325,000000,7.73,7.7402,7.61,7.72,1080845,0
+NG.US,D,20220328,000000,7.62,7.65,7.5,7.61,1731328,0
+NG.US,D,20220329,000000,7.5,7.66,7.4188,7.63,1600839,0
+NG.US,D,20220330,000000,7.64,7.88,7.58,7.68,1268905,0
+NG.US,D,20220331,000000,7.74,7.895,7.67,7.73,1707148,0
+NG.US,D,20220401,000000,7.65,7.985,7.645,7.97,1155437,0
+NG.US,D,20220404,000000,8,8.06,7.82,8,1234618,0
+NG.US,D,20220405,000000,8,8.1799,7.695,7.76,1204490,0
+NG.US,D,20220406,000000,7.79,7.84,7.62,7.72,1294669,0
+NG.US,D,20220407,000000,7.76,7.87,7.68,7.75,1638647,0
+NG.US,D,20220408,000000,7.82,8.02,7.765,7.91,1063275,0
+NG.US,D,20220411,000000,7.99,8.02,7.67,7.77,1331949,0
+NG.US,D,20220412,000000,8,8.045,7.775,7.87,1645305,0
+NG.US,D,20220413,000000,7.91,8.17,7.86,8.16,1483243,0
+NG.US,D,20220414,000000,8.15,8.24,8.0296,8.2,1312417,0
+NG.US,D,20220418,000000,8.23,8.36,7.85,7.85,1418867,0
+NG.US,D,20220419,000000,7.76,7.85,7.61,7.66,1372159,0
+NG.US,D,20220420,000000,7.67,7.765,7.6,7.71,975984,0
+NG.US,D,20220421,000000,7.65,7.7,7.45,7.58,2485639,0
+NG.US,D,20220422,000000,7.5,7.6099,7.32,7.46,2686799,0
+NG.US,D,20220425,000000,7.17,7.32,6.955,7.08,1619929,0
+NG.US,D,20220426,000000,7.09,7.14,6.72,6.73,2094646,0
+NG.US,D,20220427,000000,6.73,6.76,6.33,6.35,2180443,0
+NG.US,D,20220428,000000,6.43,6.53,6.23,6.49,1786952,0
+NG.US,D,20220429,000000,6.62,6.66,6.22,6.22,1597791,0
+NG.US,D,20220502,000000,6.09,6.12,5.92,6.09,1803104,0
+NG.US,D,20220503,000000,6.14,6.31,6.07,6.27,1362122,0
+NG.US,D,20220504,000000,6.28,6.4,6.115,6.38,1507609,0
+NG.US,D,20220505,000000,6.44,6.44,5.84,5.92,1744238,0
+NG.US,D,20220506,000000,5.96,5.96,5.75,5.77,1606215,0
+NG.US,D,20220509,000000,5.67,5.67,5.42,5.43,2368306,0
+NG.US,D,20220510,000000,5.46,5.56,5.29,5.46,2661013,0
+NG.US,D,20220511,000000,5.53,5.77,5.48,5.5,2219672,0
+NG.US,D,20220512,000000,5.41,5.5,5.22,5.4,3518072,0
+NG.US,D,20220513,000000,5.41,5.68,5.35,5.51,1971753,0
+NG.US,D,20220516,000000,5.51,5.55,5.43,5.46,44920,0
+NG.US,D,20220517,000000,5.55,5.635,5.44,5.53,1434898,0
+NG.US,D,20220518,000000,5.51,5.56,5.395,5.45,1747130,0
+NG.US,D,20220519,000000,5.52,5.79,5.52,5.72,1637280,0
+NG.US,D,20220520,000000,5.76,5.79,5.56,5.68,1448673,0
+NG.US,D,20220523,000000,5.8,5.82,5.595,5.68,1077776,0
+NG.US,D,20220524,000000,5.69,5.84,5.625,5.83,3332381,0
+NG.US,D,20220525,000000,5.78,5.81,5.56,5.71,1430303,0
+NG.US,D,20220526,000000,5.67,5.85,5.67,5.72,1305082,0
+NG.US,D,20220527,000000,5.79,5.845,5.6701,5.76,1577594,0
+NG.US,D,20220531,000000,5.82,5.89,5.51,5.59,1620446,0
+NG.US,D,20220601,000000,5.63,5.72,5.56,5.66,1789848,0
+NG.US,D,20220602,000000,5.73,6.2,5.73,6.13,2042224,0
+NG.US,D,20220603,000000,6.02,6.12,5.95,5.96,1040779,0
+NG.US,D,20220606,000000,6.04,6.06,5.78,5.83,1293206,0
+NG.US,D,20220607,000000,5.81,5.9,5.75,5.84,1111855,0
+NG.US,D,20220608,000000,5.85,5.905,5.74,5.82,931061,0
+NG.US,D,20220609,000000,5.76,5.76,5.56,5.58,1056373,0
+NG.US,D,20220610,000000,5.51,5.97,5.43,5.9,1903677,0
+NG.US,D,20220613,000000,5.71,5.71,5.37,5.4,2655018,0
+NG.US,D,20220614,000000,5.41,5.4401,5.245,5.3,1726534,0
+NG.US,D,20220615,000000,5.38,5.52,5.25,5.41,2218522,0
+NG.US,D,20220616,000000,5.3,5.555,5.235,5.52,2013196,0
+NG.US,D,20220617,000000,5.52,5.52,5.31,5.4,3992763,0
+NG.US,D,20220621,000000,5.375,5.62,5.375,5.56,1458186,0
+NG.US,D,20220622,000000,5.56,5.705,5.48,5.51,1502646,0
+NG.US,D,20220623,000000,5.45,5.57,5.4,5.45,2570555,0
+NG.US,D,20220624,000000,5.48,5.86,5.38,5.8,3813181,0
+NG.US,D,20220627,000000,5.79,5.81,5.525,5.64,1650422,0
+NG.US,D,20220628,000000,5.67,5.71,5.43,5.43,1407655,0
+NG.US,D,20220629,000000,5.5,5.52,5.31,5.37,1184141,0
+NG.US,D,20220630,000000,5.32,5.37,4.78,4.81,1875591,0
+NG.US,D,20220701,000000,4.68,4.94,4.65,4.89,1077935,0
+NG.US,D,20220705,000000,4.78,4.83,4.42,4.62,3227331,0
+NG.US,D,20220706,000000,4.42,4.61,4.225,4.43,2627328,0
+NG.US,D,20220707,000000,4.48,4.63,4.48,4.52,1764293,0
+NG.US,D,20220708,000000,4.56,4.585,4.395,4.47,1090058,0
+NG.US,D,20220711,000000,4.4,4.58,4.37,4.44,1268274,0
+NG.US,D,20220712,000000,4.44,4.5901,4.395,4.44,1382659,0
+NG.US,D,20220713,000000,4.39,4.69,4.39,4.61,1636469,0
+NG.US,D,20220714,000000,4.43,4.515,4.315,4.45,1687065,0
+NG.US,D,20220715,000000,4.58,4.58,4.34,4.49,1306399,0
+NG.US,D,20220718,000000,4.59,4.665,4.49,4.51,914815,0
+NG.US,D,20220719,000000,4.59,4.655,4.5,4.53,872193,0
+NG.US,D,20220720,000000,4.59,4.6601,4.44,4.45,1167596,0
+NG.US,D,20220721,000000,4.44,4.61,4.4292,4.54,1349919,0
+NG.US,D,20220722,000000,4.53,4.69,4.46,4.5,1427730,0
+NG.US,D,20220725,000000,4.5,4.57,4.42,4.56,1351091,0
+NG.US,D,20220726,000000,4.56,4.65,4.5,4.57,746684,0
+NG.US,D,20220727,000000,4.61,4.705,4.48,4.69,1024229,0
+NG.US,D,20220728,000000,4.8,4.855,4.69,4.8,1273199,0
+NG.US,D,20220729,000000,4.81,4.94,4.725,4.88,1121618,0
+NG.US,D,20220801,000000,4.88,4.95,4.725,4.8,1195276,0
+NG.US,D,20220802,000000,4.83,4.8999,4.7,4.71,989307,0
+NG.US,D,20220803,000000,4.74,4.74,4.51,4.63,1335785,0
+NG.US,D,20220804,000000,4.66,4.83,4.64,4.8,982309,0
+NG.US,D,20220805,000000,4.67,4.76,4.57,4.76,1081163,0
+NG.US,D,20220808,000000,4.83,4.925,4.83,4.89,949975,0
+NG.US,D,20220809,000000,4.92,4.92,4.77,4.89,612576,0
+NG.US,D,20220810,000000,4.95,5.03,4.8699,4.94,741834,0
+NG.US,D,20220811,000000,4.96,4.99,4.82,4.84,696633,0
+NG.US,D,20220812,000000,4.86,5.01,4.825,5,712327,0
+NG.US,D,20220815,000000,4.85,4.93,4.827,4.91,562559,0
+NG.US,D,20220816,000000,4.86,4.96,4.83,4.95,610537,0
+NG.US,D,20220817,000000,4.94,4.945,4.8,4.88,1559155,0
+NG.US,D,20220818,000000,4.84,5,4.83,4.92,924128,0
+NG.US,D,20220819,000000,4.93,4.95,4.85,4.89,1852903,0
+NG.US,D,20220822,000000,4.8,4.87,4.77,4.85,1038683,0
+NG.US,D,20220823,000000,4.9,5.11,4.84,5.01,1250345,0
+NG.US,D,20220824,000000,5,5.22,4.93,5.21,952393,0
+NG.US,D,20220825,000000,5.23,5.24,5.115,5.24,837869,0
+NG.US,D,20220826,000000,5.23,5.23,4.75,4.78,1146354,0
+NG.US,D,20220829,000000,4.75,4.79,4.6402,4.67,728640,0
+NG.US,D,20220830,000000,4.64,4.6542,4.46,4.5,961430,0
+NG.US,D,20220831,000000,4.47,4.59,4.43,4.43,910922,0
+NG.US,D,20220901,000000,4.41,4.41,4.06,4.09,1854411,0
+NG.US,D,20220902,000000,4.25,4.41,4.105,4.28,1607429,0
+NG.US,D,20220906,000000,4.3,4.445,4.24,4.3,1152111,0
+NG.US,D,20220907,000000,4.31,4.5,4.22,4.49,1231193,0
+NG.US,D,20220908,000000,4.42,4.5277,4.39,4.52,824910,0
+NG.US,D,20220909,000000,4.59,4.635,4.51,4.58,932558,0
+NG.US,D,20220912,000000,4.65,4.7675,4.595,4.74,1245754,0
+NG.US,D,20220913,000000,4.56,4.67,4.48,4.5,871231,0
+NG.US,D,20220914,000000,4.52,4.58,4.445,4.45,788229,0
+NG.US,D,20220915,000000,4.4,4.54,4.37,4.39,1981618,0
+NG.US,D,20220916,000000,4.34,4.555,4.29,4.45,3216688,0
+NG.US,D,20220919,000000,4.38,4.61,4.371,4.61,1366635,0
+NG.US,D,20220920,000000,4.52,4.59,4.36,4.42,1403899,0
+NG.US,D,20220921,000000,4.43,4.6,4.335,4.43,1896558,0
+NG.US,D,20220922,000000,4.43,4.5501,4.3701,4.44,1646578,0
+NG.US,D,20220923,000000,4.38,4.42,4.22,4.31,1643298,0
+NG.US,D,20220926,000000,4.3,4.51,4.23,4.26,3223222,0
+NG.US,D,20220927,000000,4.35,4.41,4.265,4.3,1673921,0
+NG.US,D,20220928,000000,4.31,4.56,4.31,4.54,2070889,0
+NG.US,D,20220929,000000,4.53,4.665,4.48,4.66,1194849,0
+NG.US,D,20220930,000000,4.65,4.855,4.6,4.69,1389191,0
+NG.US,D,20221003,000000,4.79,4.95,4.76,4.93,2168011,0
+NG.US,D,20221004,000000,5.09,5.13,5,5.06,1179493,0
+NG.US,D,20221005,000000,4.89,4.91,4.66,4.75,1153448,0
+NG.US,D,20221006,000000,4.71,4.8,4.66,4.75,1171828,0
+NG.US,D,20221007,000000,4.66,4.705,4.49,4.56,2124172,0
+NG.US,D,20221010,000000,4.5,4.6,4.42,4.52,880714,0
+NG.US,D,20221011,000000,4.51,4.665,4.4564,4.52,1682296,0
+NG.US,D,20221012,000000,4.55,4.64,4.46,4.63,1164188,0
+NG.US,D,20221013,000000,4.41,4.63,4.385,4.59,1885164,0
+NG.US,D,20221014,000000,4.54,4.56,4.43,4.45,1355653,0
+NG.US,D,20221017,000000,4.56,4.66,4.56,4.61,916924,0
+NG.US,D,20221018,000000,4.67,4.74,4.605,4.68,943177,0
+NG.US,D,20221019,000000,4.6,4.6,4.46,4.53,1451881,0
+NG.US,D,20221020,000000,4.54,4.69,4.5,4.57,1219438,0
+NG.US,D,20221021,000000,4.63,4.887,4.545,4.88,1446692,0
+NG.US,D,20221024,000000,4.88,4.88,4.715,4.83,1581517,0
+NG.US,D,20221025,000000,4.8,4.82,4.655,4.71,2015447,0
+NG.US,D,20221026,000000,4.77,4.95,4.755,4.89,2360453,0
+NG.US,D,20221027,000000,4.89,4.91,4.63,4.67,1913678,0
+NG.US,D,20221028,000000,4.65,4.65,4.49,4.62,1371335,0
+NG.US,D,20221031,000000,4.55,4.665,4.51,4.63,897918,0
+NG.US,D,20221101,000000,4.67,4.85,4.67,4.79,1031250,0
+NG.US,D,20221102,000000,4.84,4.87,4.45,4.45,1373540,0
+NG.US,D,20221103,000000,4.38,4.475,4.29,4.4,1201423,0
+NG.US,D,20221104,000000,4.59,4.87,4.54,4.87,2046612,0
+NG.US,D,20221107,000000,4.84,4.99,4.825,4.98,1363279,0
+NG.US,D,20221108,000000,4.95,5.3,4.93,5.24,1702931,0
+NG.US,D,20221109,000000,5.18,5.33,5.12,5.16,1329303,0
+NG.US,D,20221110,000000,5.46,5.69,5.34,5.67,2205106,0
+NG.US,D,20221111,000000,5.7,5.7042,5.555,5.59,1678709,0
+NG.US,D,20221114,000000,5.54,5.63,5.52,5.56,1578620,0
+NG.US,D,20221115,000000,5.57,5.615,5.42,5.44,1426794,0
+NG.US,D,20221116,000000,5.42,5.435,5.33,5.38,1118182,0
+NG.US,D,20221117,000000,5.31,5.347,5.23,5.33,967904,0
+NG.US,D,20221118,000000,5.45,5.45,5.3,5.44,1002057,0
+NG.US,D,20221121,000000,5.38,5.44,5.235,5.4,1133983,0
+NG.US,D,20221122,000000,5.51,5.6599,5.5,5.61,1712882,0
+NG.US,D,20221123,000000,5.6,5.83,5.57,5.83,1555993,0
+NG.US,D,20221125,000000,5.84,5.845,5.71,5.72,517787,0
+NG.US,D,20221128,000000,5.67,5.73,5.4,5.45,2267458,0
+NG.US,D,20221129,000000,5.45,5.67,5.45,5.64,1067467,0
+NG.US,D,20221130,000000,5.62,5.845,5.615,5.77,1816887,0
+NG.US,D,20221201,000000,5.82,6.11,5.82,6.03,1434425,0
+NG.US,D,20221202,000000,5.91,6.135,5.87,6.11,999015,0
+NG.US,D,20221205,000000,6.05,6.065,5.9,5.95,918973,0
+NG.US,D,20221206,000000,5.98,6.05,5.815,5.83,912148,0
+NG.US,D,20221207,000000,5.87,6.025,5.87,5.96,1072490,0
+NG.US,D,20221208,000000,5.98,6.085,5.9199,5.95,1091572,0
+NG.US,D,20221209,000000,5.99,6.145,5.93,5.96,993057,0
+NG.US,D,20221212,000000,5.89,5.94,5.82,5.89,815241,0
+NG.US,D,20221213,000000,6.08,6.1899,5.9649,6.03,1416401,0
+NG.US,D,20221214,000000,6.04,6.04,5.81,5.92,1123599,0
+NG.US,D,20221215,000000,5.78,5.79,5.62,5.64,1204549,0
+NG.US,D,20221216,000000,5.58,5.82,5.57,5.73,2227864,0
+NG.US,D,20221219,000000,5.71,5.755,5.6195,5.73,1024443,0
+NG.US,D,20221220,000000,5.8,6.195,5.8,6.09,1772012,0
+NG.US,D,20221221,000000,6.15,6.22,6.07,6.15,1083492,0
+NG.US,D,20221222,000000,6.12,6.12,5.935,6.09,1146837,0
+NG.US,D,20221223,000000,6.14,6.24,5.97,6.16,1013820,0
+NG.US,D,20221227,000000,6.21,6.41,6.17,6.31,808885,0
+NG.US,D,20221228,000000,6.29,6.29,6,6.04,805074,0
+NG.US,D,20221229,000000,6.15,6.15,6,6.04,797104,0
+NG.US,D,20221230,000000,6.03,6.06,5.92,5.98,737123,0
+NG.US,D,20230103,000000,6.04,6.245,6.01,6.05,949288,0
+NG.US,D,20230104,000000,6.11,6.58,6.11,6.55,1305070,0
+NG.US,D,20230105,000000,6.45,6.74,6.39,6.72,1267361,0
+NG.US,D,20230106,000000,6.85,6.86,6.6801,6.76,1581020,0
+NG.US,D,20230109,000000,6.88,6.88,6.63,6.66,1034464,0
+NG.US,D,20230110,000000,6.68,6.83,6.6363,6.83,627956,0
+NG.US,D,20230111,000000,6.84,6.845,6.66,6.76,1042802,0
+NG.US,D,20230112,000000,6.76,6.95,6.76,6.79,1234590,0
+NG.US,D,20230113,000000,6.8,6.94,6.775,6.8,1532279,0
+NG.US,D,20230117,000000,6.7,6.77,6.46,6.47,1513216,0
+NG.US,D,20230118,000000,6.59,6.69,6.485,6.49,1382658,0
+NG.US,D,20230119,000000,6.52,6.7101,6.495,6.59,1529561,0
+NG.US,D,20230120,000000,6.64,6.79,6.48,6.79,1164509,0
+NG.US,D,20230123,000000,6.74,6.8,6.6111,6.8,833970,0
+NG.US,D,20230124,000000,6.75,6.97,6.68,6.94,969777,0
+NG.US,D,20230125,000000,6.85,6.97,6.8,6.95,906846,0
+NG.US,D,20230126,000000,6.98,6.98,6.43,6.5,1481687,0
+NG.US,D,20230127,000000,6.46,6.4662,6.28,6.32,936238,0
+NG.US,D,20230130,000000,6.33,6.365,6.23,6.23,868365,0
+NG.US,D,20230131,000000,6.2,6.355,6.152,6.31,1834245,0
+NG.US,D,20230201,000000,6.27,6.54,6.23,6.42,1475020,0
+NG.US,D,20230202,000000,6.44,6.5,6.2503,6.39,1591428,0
+NG.US,D,20230203,000000,6.32,6.32,6.125,6.2,1047637,0
+NG.US,D,20230206,000000,6.16,6.205,6.065,6.16,1176555,0
+NG.US,D,20230207,000000,6.15,6.275,6.08,6.19,1034373,0
+NG.US,D,20230208,000000,6.18,6.26,6.09,6.1,750342,0
+NG.US,D,20230209,000000,6.18,6.25,6.05,6.08,1174939,0
+NG.US,D,20230210,000000,6.12,6.15,6.02,6.05,667327,0
+NG.US,D,20230213,000000,6.08,6.08,6,6.03,588352,0
+NG.US,D,20230214,000000,6,6.14,5.925,6.04,840117,0
+NG.US,D,20230215,000000,5.92,5.935,5.7601,5.87,927766,0
+NG.US,D,20230216,000000,5.78,5.91,5.665,5.84,1285316,0
+NG.US,D,20230217,000000,5.84,5.88,5.69,5.83,712005,0
+NG.US,D,20230221,000000,5.79,5.9,5.635,5.69,797478,0
+NG.US,D,20230222,000000,5.69,5.69,5.57,5.6,606931,0
+NG.US,D,20230223,000000,5.6,5.65,5.51,5.54,551311,0
+NG.US,D,20230224,000000,5.5,5.505,5.4,5.5,805014,0
+NG.US,D,20230227,000000,5.55,5.625,5.51,5.54,595877,0
+NG.US,D,20230228,000000,5.54,5.65,5.48,5.59,960593,0
+NG.US,D,20230301,000000,5.62,5.79,5.6,5.75,706325,0
+NG.US,D,20230302,000000,5.69,5.745,5.655,5.71,365625,0
+NG.US,D,20230303,000000,5.77,5.82,5.7,5.8,507954,0
+NG.US,D,20230306,000000,5.8,5.8,5.61,5.66,674467,0
+NG.US,D,20230307,000000,5.61,5.61,5.435,5.45,786065,0
+NG.US,D,20230308,000000,5.45,5.49,5.3225,5.4,747504,0
+NG.US,D,20230309,000000,5.45,5.51,5.315,5.32,743524,0
+NG.US,D,20230310,000000,5.37,5.56,5.31,5.32,793508,0
+NG.US,D,20230313,000000,5.48,5.73,5.455,5.63,1138820,0
+NG.US,D,20230314,000000,5.7,5.715,5.59,5.67,1604313,0
+NG.US,D,20230315,000000,5.73,5.73,5.495,5.6,1237895,0
+NG.US,D,20230316,000000,5.58,5.62,5.49,5.6,815742,0
+NG.US,D,20230317,000000,5.69,5.92,5.64,5.77,4438963,0
+NG.US,D,20230320,000000,5.81,5.94,5.73,5.91,1295359,0
+NG.US,D,20230321,000000,5.84,5.87,5.59,5.66,732451,0
+NG.US,D,20230322,000000,5.7,5.86,5.63,5.69,1045309,0
+NG.US,D,20230323,000000,5.73,5.91,5.725,5.82,930663,0
+NG.US,D,20230324,000000,5.85,6.03,5.835,5.99,962491,0
+NG.US,D,20230327,000000,5.91,5.945,5.8,5.94,831701,0
+NG.US,D,20230328,000000,5.95,6.12,5.8999,6.11,640956,0
+NG.US,D,20230329,000000,6.11,6.18,6.04,6.11,969101,0
+NG.US,D,20230330,000000,6.17,6.26,6.12,6.26,1069968,0
+NG.US,D,20230331,000000,6.25,6.29,6.1,6.22,1232935,0
+NG.US,D,20230403,000000,6.23,6.395,6.18,6.35,1249664,0
+NG.US,D,20230404,000000,6.33,6.68,6.27,6.55,2000658,0
+NG.US,D,20230405,000000,6.53,6.62,5.83,6.03,2451836,0
+NG.US,D,20230406,000000,6,6.04,5.85,6.04,1005665,0
+NG.US,D,20230410,000000,5.97,6.04,5.8501,5.94,1525590,0
+NG.US,D,20230411,000000,6.1,6.21,5.97,6.11,1505628,0
+NG.US,D,20230412,000000,6.23,6.26,6.14,6.21,1025985,0
+NG.US,D,20230413,000000,6.36,6.51,6.35,6.41,1267648,0
+NG.US,D,20230414,000000,6.38,6.39,6.14,6.22,1084432,0
+NG.US,D,20230417,000000,6.13,6.14,5.86,5.86,944171,0
+NG.US,D,20230418,000000,5.9,5.975,5.75,5.88,1068343,0
+NG.US,D,20230419,000000,5.75,5.8,5.615,5.65,1282222,0
+NG.US,D,20230420,000000,5.65,5.74,5.62,5.67,741837,0
+NG.US,D,20230421,000000,5.6,5.645,5.5,5.56,825092,0
+NG.US,D,20230424,000000,5.53,5.57,5.48,5.57,660371,0
+NG.US,D,20230425,000000,5.53,5.54,5.42,5.54,729448,0
+NG.US,D,20230426,000000,5.57,5.6,5.39,5.42,998393,0
+NG.US,D,20230427,000000,5.32,5.47,5.32,5.47,656892,0
+NG.US,D,20230428,000000,5.39,5.49,5.385,5.44,861237,0
+NG.US,D,20230501,000000,5.52,5.59,5.4126,5.43,625834,0
+NG.US,D,20230502,000000,5.43,5.56,5.35,5.51,1094450,0
+NG.US,D,20230503,000000,5.51,5.63,5.47,5.54,1082692,0
+NG.US,D,20230504,000000,5.62,5.75,5.6,5.68,1229186,0
+NG.US,D,20230505,000000,5.6,5.66,5.49,5.62,1056477,0
+NG.US,D,20230508,000000,5.68,5.68,5.475,5.51,671734,0
+NG.US,D,20230509,000000,5.54,5.575,5.46,5.57,612140,0
+NG.US,D,20230510,000000,5.6,5.6,5.41,5.53,652809,0
+NG.US,D,20230511,000000,5.45,5.465,5.3,5.3,1029540,0
+NG.US,D,20230512,000000,5.28,5.39,5.25,5.38,878723,0
+NG.US,D,20230515,000000,5.39,5.5,5.39,5.49,683082,0
+NG.US,D,20230516,000000,5.46,5.475,5.35,5.42,1199434,0
+NG.US,D,20230517,000000,5.41,5.43,5.3,5.42,1163173,0
+NG.US,D,20230518,000000,5.36,5.38,5.2663,5.34,928678,0
+NG.US,D,20230519,000000,5.42,5.42,5.295,5.36,947410,0
+NG.US,D,20230522,000000,5.34,5.45,5.34,5.44,746339,0
+NG.US,D,20230523,000000,5.38,5.52,5.31,5.52,1075134,0
+NG.US,D,20230524,000000,5.56,5.56,5.36,5.37,1659737,0
+NG.US,D,20230525,000000,5.31,5.4,5.205,5.26,2092527,0
+NG.US,D,20230526,000000,5.28,5.34,5.195,5.24,1775600,0
+NG.US,D,20230530,000000,5.2,5.24,4.97,5.01,1599263,0
+NG.US,D,20230531,000000,5.03,5.185,5,5.15,1264730,0
+NG.US,D,20230601,000000,5.18,5.3401,5.13,5.28,1014245,0
+NG.US,D,20230602,000000,5.29,5.33,5.14,5.21,1164316,0
+NG.US,D,20230605,000000,5.17,5.31,5.17,5.26,576680,0
+NG.US,D,20230606,000000,5.24,5.37,5.21,5.35,864629,0
+NG.US,D,20230607,000000,5.36,5.51,5.3,5.33,1358408,0
+NG.US,D,20230608,000000,5.43,5.515,5.29,5.33,822750,0
+NG.US,D,20230609,000000,5.3,5.3,5.165,5.22,1010926,0
+NG.US,D,20230612,000000,5.18,5.18,5.02,5.1,1333504,0
+NG.US,D,20230613,000000,5.16,5.235,5.105,5.12,1155691,0
+NG.US,D,20230614,000000,5.11,5.19,5.06,5.09,1231173,0
+NG.US,D,20230615,000000,5.08,5.09,4.98,5,1295117,0
+NG.US,D,20230616,000000,5.03,5.16,4.96,5.08,2760031,0
+NG.US,D,20230620,000000,5,5.07,4.8301,4.85,1314778,0
+NG.US,D,20230621,000000,4.82,4.86,4.755,4.78,1107865,0
+NG.US,D,20230622,000000,4.75,4.75,4.65,4.7,1201813,0
+NG.US,D,20230623,000000,4.7,4.74,4.57,4.58,2586218,0
+NG.US,D,20230626,000000,4.66,4.67,4.58,4.61,1034061,0
+NG.US,D,20230627,000000,4.67,4.69,4.51,4.57,1212177,0
+NG.US,D,20230628,000000,4.5,4.515,3.85,3.96,4823217,0
+NG.US,D,20230629,000000,3.92,3.93,3.84,3.89,2081021,0
+NG.US,D,20230630,000000,3.88,3.99,3.85,3.99,2405047,0
+NG.US,D,20230703,000000,3.99,4.08,3.985,4.07,675756,0
+NG.US,D,20230705,000000,4.05,4.06,3.92,3.94,2879296,0
+NG.US,D,20230706,000000,3.92,4.06,3.9,3.93,2011604,0
+NG.US,D,20230707,000000,3.93,3.981,3.915,3.94,1048703,0
+NG.US,D,20230710,000000,3.9,4.1487,3.9,4.11,1426301,0
+NG.US,D,20230711,000000,4.1,4.295,4.09,4.24,916395,0
+NG.US,D,20230712,000000,4.32,4.45,4.28,4.38,1895060,0
+NG.US,D,20230713,000000,4.45,4.45,4.29,4.44,1817446,0
+NG.US,D,20230714,000000,4.44,4.489,4.31,4.31,951222,0
+NG.US,D,20230717,000000,4.3,4.45,4.25,4.44,1292036,0
+NG.US,D,20230718,000000,4.47,4.665,4.425,4.6,1220413,0
+NG.US,D,20230719,000000,4.62,4.63,4.5557,4.61,771260,0
+NG.US,D,20230720,000000,4.57,4.57,4.45,4.49,767361,0
+NG.US,D,20230721,000000,4.49,4.49,4.35,4.42,901102,0
+NG.US,D,20230724,000000,4.43,4.47,4.36,4.45,659014,0
+NG.US,D,20230725,000000,4.42,4.515,4.42,4.47,653439,0
+NG.US,D,20230726,000000,4.45,4.52,4.425,4.46,662207,0
+NG.US,D,20230727,000000,4.41,4.415,4.26,4.27,1169121,0
+NG.US,D,20230728,000000,4.28,4.41,4.28,4.36,912255,0
+NG.US,D,20230731,000000,4.33,4.56,4.31,4.51,859251,0
+NG.US,D,20230801,000000,4.43,4.4429,4.36,4.38,776706,0
+NG.US,D,20230802,000000,4.36,4.37,4.21,4.31,795362,0
+NG.US,D,20230803,000000,4.31,4.365,4.27,4.28,871503,0
+NG.US,D,20230804,000000,4.32,4.42,4.32,4.35,557469,0
+NG.US,D,20230807,000000,4.32,4.39,4.2508,4.36,445388,0
+NG.US,D,20230808,000000,4.3,4.3,4.14,4.25,1106641,0
+NG.US,D,20230809,000000,4.24,4.295,4.2,4.24,624782,0
+NG.US,D,20230810,000000,4.29,4.35,4.25,4.29,645214,0
+NG.US,D,20230811,000000,4.28,4.37,4.22,4.36,597757,0
+NG.US,D,20230814,000000,4.34,4.34,4.07,4.22,906525,0
+NG.US,D,20230815,000000,4.21,4.26,4.11,4.13,686507,0
+NG.US,D,20230816,000000,4.09,4.14,4.05,4.06,891522,0
+NG.US,D,20230817,000000,4.06,4.16,4.06,4.13,786388,0
+NG.US,D,20230818,000000,4.1,4.11,4.045,4.08,874535,0
+NG.US,D,20230821,000000,4.1,4.105,3.93,4.05,1446137,0
+NG.US,D,20230822,000000,4.06,4.06,3.94,4.01,668092,0
+NG.US,D,20230823,000000,4.05,4.21,4.05,4.16,859474,0
+NG.US,D,20230824,000000,4.11,4.185,4.005,4.12,1054132,0
+NG.US,D,20230825,000000,4.14,4.14,3.945,3.99,1006988,0
+NG.US,D,20230828,000000,3.97,4.275,3.965,4.25,1062560,0
+NG.US,D,20230829,000000,4.2,4.35,4.18,4.28,876447,0
+NG.US,D,20230830,000000,4.32,4.41,4.235,4.29,976541,0
+NG.US,D,20230831,000000,4.28,4.3205,4.12,4.12,1244710,0
+NG.US,D,20230901,000000,4.19,4.27,4.1693,4.18,812498,0
+NG.US,D,20230905,000000,4.1,4.1573,3.97,4.01,982152,0
+NG.US,D,20230906,000000,4,4.0099,3.9,3.93,1336104,0
+NG.US,D,20230907,000000,3.93,3.95,3.855,3.9,1529431,0
+NG.US,D,20230908,000000,3.93,4.04,3.8631,3.95,1671535,0
+NG.US,D,20230911,000000,4.02,4.09,3.915,3.94,1241701,0
+NG.US,D,20230912,000000,3.88,3.99,3.88,3.97,1095962,0
+NG.US,D,20230913,000000,3.96,3.97,3.91,3.96,1141629,0
+NG.US,D,20230914,000000,4.02,4.0312,3.96,4.01,1456697,0
+NG.US,D,20230915,000000,4.01,4.13,4.01,4.09,3393678,0
+NG.US,D,20230918,000000,4.09,4.14,4.03,4.11,1334032,0
+NG.US,D,20230919,000000,4.1,4.14,4.07,4.11,1526171,0
+NG.US,D,20230920,000000,4.16,4.55,4.12,4.39,2039485,0
+NG.US,D,20230921,000000,4.28,4.43,4.23,4.36,1472755,0
+NG.US,D,20230922,000000,4.41,4.46,4.35,4.35,1107852,0
+NG.US,D,20230925,000000,4.33,4.34,4.15,4.27,1295616,0
+NG.US,D,20230926,000000,4.23,4.275,4.15,4.15,827017,0
+NG.US,D,20230927,000000,4.1,4.2,3.98,4.01,1380437,0
+NG.US,D,20230928,000000,4.04,4.04,3.84,3.95,1682124,0
+NG.US,D,20230929,000000,4,4.03,3.78,3.84,1650781,0
+NG.US,D,20231002,000000,3.82,3.82,3.455,3.55,2169538,0
+NG.US,D,20231003,000000,3.54,3.59,3.45,3.52,1607440,0
+NG.US,D,20231004,000000,3.45,3.58,3.41,3.44,1375997,0
+NG.US,D,20231005,000000,3.43,3.45,3.285,3.41,1609407,0
+NG.US,D,20231006,000000,3.39,3.56,3.34,3.52,1400838,0
+NG.US,D,20231009,000000,3.62,3.71,3.609,3.65,1012695,0
+NG.US,D,20231010,000000,3.65,3.7065,3.625,3.69,920150,0
+NG.US,D,20231011,000000,3.74,3.84,3.73,3.78,931486,0
+NG.US,D,20231012,000000,3.8,3.82,3.53,3.54,1936881,0
+NG.US,D,20231013,000000,3.73,3.87,3.645,3.78,2098206,0
+NG.US,D,20231016,000000,3.895,3.92,3.76,3.81,1437298,0
+NG.US,D,20231017,000000,3.81,3.88,3.78,3.84,1313789,0
+NG.US,D,20231018,000000,3.96,3.98,3.805,3.86,1446895,0
+NG.US,D,20231019,000000,3.85,3.85,3.68,3.74,1974587,0
+NG.US,D,20231020,000000,3.77,4.03,3.755,3.82,2206588,0
+NG.US,D,20231023,000000,3.81,3.81,3.64,3.69,1466819,0
+NG.US,D,20231024,000000,3.66,3.755,3.6407,3.71,1133856,0
+NG.US,D,20231025,000000,3.67,3.7575,3.56,3.58,1332483,0
+NG.US,D,20231026,000000,3.58,3.66,3.55,3.62,1257135,0
+NG.US,D,20231027,000000,3.65,3.7,3.51,3.67,1109201,0
+NG.US,D,20231030,000000,3.68,3.75,3.61,3.64,1184420,0
+NG.US,D,20231031,000000,3.61,3.63,3.455,3.52,1779830,0
+NG.US,D,20231101,000000,3.51,3.525,3.41,3.47,1232776,0
+NG.US,D,20231102,000000,3.53,3.59,3.46,3.57,1246862,0
+NG.US,D,20231103,000000,3.6,3.86,3.59,3.83,1354495,0
+NG.US,D,20231106,000000,3.79,3.835,3.72,3.74,867126,0
+NG.US,D,20231107,000000,3.65,3.7,3.56,3.63,900623,0
+NG.US,D,20231108,000000,3.59,3.625,3.56,3.6,1014054,0
+NG.US,D,20231109,000000,3.61,3.68,3.56,3.57,624768,0
+NG.US,D,20231110,000000,3.55,3.61,3.515,3.58,926929,0
+NG.US,D,20231113,000000,3.6,3.73,3.58,3.65,1195306,0
+NG.US,D,20231114,000000,3.8,3.995,3.75,3.97,1364342,0
+NG.US,D,20231115,000000,3.97,3.99,3.86,3.86,989904,0
+NG.US,D,20231116,000000,3.85,4.05,3.85,3.92,1355701,0
+NG.US,D,20231117,000000,3.95,4.02,3.895,3.98,1110323,0
+NG.US,D,20231120,000000,3.9,3.98,3.7799,3.83,1417570,0
+NG.US,D,20231121,000000,3.89,4.0007,3.88,3.89,1096994,0
+NG.US,D,20231122,000000,3.88,3.9299,3.845,3.91,861921,0
+NG.US,D,20231124,000000,3.88,3.95,3.84,3.92,914786,0
+NG.US,D,20231127,000000,3.94,4.06,3.89,4.01,2794749,0
+NG.US,D,20231128,000000,4.05,4.25,4.05,4.22,1329982,0
+NG.US,D,20231129,000000,4.24,4.305,4.135,4.25,1109270,0
+NG.US,D,20231130,000000,4.19,4.22,4.11,4.2,1308552,0
+NG.US,D,20231201,000000,4.15,4.35,4.14,4.33,1684258,0
+NG.US,D,20231204,000000,4.28,4.29,4.16,4.2,2435005,0
+NG.US,D,20231205,000000,4.16,4.1901,4.07,4.09,1481356,0
+NG.US,D,20231206,000000,4.07,4.14,4.04,4.07,1386050,0
+NG.US,D,20231207,000000,4.07,4.11,4.01,4.05,1395079,0
+NG.US,D,20231208,000000,4,4.075,3.925,4,1288715,0
+NG.US,D,20231211,000000,3.93,3.94,3.61,3.65,2400503,0
+NG.US,D,20231212,000000,3.65,3.65,3.25,3.31,2429798,0
+NG.US,D,20231213,000000,3.29,3.67,3.25,3.65,2309771,0
+NG.US,D,20231214,000000,3.73,3.839,3.64,3.69,2678238,0
+NG.US,D,20231215,000000,3.7,3.7,3.41,3.44,4301396,0
+NG.US,D,20231218,000000,3.47,3.52,3.42,3.46,2984199,0
+NG.US,D,20231219,000000,3.51,3.64,3.48,3.63,2377759,0
+NG.US,D,20231220,000000,3.63,3.66,3.5,3.51,1965780,0
+NG.US,D,20231221,000000,3.56,3.66,3.56,3.58,1585145,0
+NG.US,D,20231222,000000,3.7,3.85,3.68,3.69,1495641,0
+NG.US,D,20231226,000000,3.72,3.78,3.64,3.72,845822,0
+NG.US,D,20231227,000000,3.73,3.86,3.715,3.85,2238833,0
+NG.US,D,20231228,000000,3.82,3.87,3.76,3.77,1665285,0
+NG.US,D,20231229,000000,3.77,3.77,3.68,3.74,1411852,0
+NG.US,D,20240102,000000,3.75,3.89,3.725,3.8,1906707,0
+NG.US,D,20240103,000000,3.72,3.755,3.59,3.68,1756889,0
+NG.US,D,20240104,000000,3.71,3.75,3.61,3.67,1963452,0
+NG.US,D,20240105,000000,3.66,3.8101,3.615,3.66,1821059,0
+NG.US,D,20240108,000000,3.62,3.71,3.58,3.68,1595489,0
+NG.US,D,20240109,000000,3.67,3.67,3.56,3.57,3371097,0
+NG.US,D,20240110,000000,3.57,3.62,3.42,3.57,2196795,0
+NG.US,D,20240111,000000,3.56,3.595,3.47,3.53,2736263,0
+NG.US,D,20240112,000000,3.63,3.675,3.53,3.55,1846208,0
+NG.US,D,20240116,000000,3.54,3.58,3.46,3.54,3169310,0
+NG.US,D,20240117,000000,3.48,3.55,3.46,3.52,2394096,0
+NG.US,D,20240118,000000,3.53,3.57,3.485,3.52,2753518,0
+NG.US,D,20240119,000000,3.57,3.6,3.49,3.58,2976700,0
+NG.US,D,20240122,000000,3.56,3.58,3.44,3.5,4163900,0
+NG.US,D,20240123,000000,3.51,3.54,3.38,3.47,3125058,0
+NG.US,D,20240124,000000,3.52,3.52,3.05,3.17,4998159,0
+NG.US,D,20240125,000000,3.25,3.295,2.96,2.97,3023868,0
+NG.US,D,20240126,000000,2.93,2.99,2.81,2.83,2821243,0
+NG.US,D,20240129,000000,2.88,2.9,2.71,2.8,3824133,0
+NG.US,D,20240130,000000,2.8,2.83,2.6,2.64,3001761,0
+NG.US,D,20240131,000000,2.65,2.6999,2.54,2.56,2789595,0
+NG.US,D,20240201,000000,2.58,2.665,2.56,2.6,2163045,0
+NG.US,D,20240202,000000,2.51,2.53,2.4199,2.5,2523496,0
+NG.US,D,20240205,000000,2.43,2.45,2.29,2.39,2901428,0
+NG.US,D,20240206,000000,2.39,2.435,2.355,2.41,910746,0
+NG.US,D,20240207,000000,2.4,2.4,2.24,2.28,1912681,0
+NG.US,D,20240208,000000,2.26,2.41,2.225,2.37,1789340,0
+NG.US,D,20240209,000000,2.37,2.49,2.35,2.45,2957639,0
+NG.US,D,20240212,000000,2.46,2.57,2.46,2.51,2464542,0
+NG.US,D,20240213,000000,2.41,2.45,2.32,2.35,2160659,0
+NG.US,D,20240214,000000,2.38,2.43,2.31,2.43,2103852,0
+NG.US,D,20240215,000000,2.47,2.58,2.44,2.53,2816570,0
+NG.US,D,20240216,000000,2.52,2.52,2.36,2.37,3119063,0
+NG.US,D,20240220,000000,2.38,2.42,2.28,2.39,2400410,0
+NG.US,D,20240221,000000,2.37,2.465,2.35,2.39,1849061,0
+NG.US,D,20240222,000000,2.37,2.48,2.325,2.37,3655286,0
+NG.US,D,20240223,000000,2.39,2.43,2.3,2.4,2058755,0
+NG.US,D,20240226,000000,2.38,2.38,2.31,2.36,1883243,0
+NG.US,D,20240227,000000,2.39,2.435,2.36,2.37,1456979,0
+NG.US,D,20240228,000000,2.37,2.42,2.315,2.33,1311464,0
+NG.US,D,20240229,000000,2.41,2.51,2.39,2.48,2060573,0
+NG.US,D,20240301,000000,2.49,2.55,2.4107,2.49,2829934,0
+NG.US,D,20240304,000000,2.52,2.54,2.465,2.49,2126838,0
+NG.US,D,20240305,000000,2.52,2.61,2.47,2.52,3739657,0
+NG.US,D,20240306,000000,2.55,2.57,2.47,2.48,2643104,0
+NG.US,D,20240307,000000,2.53,2.69,2.47,2.61,3662038,0
+NG.US,D,20240308,000000,2.67,2.67,2.55,2.55,1662805,0
+NG.US,D,20240311,000000,2.62,2.65,2.55,2.65,1791758,0
+NG.US,D,20240312,000000,2.61,2.625,2.45,2.48,2176495,0
+NG.US,D,20240313,000000,2.49,2.59,2.46,2.59,2853847,0
+NG.US,D,20240314,000000,2.56,2.64,2.52,2.59,2382303,0
+NG.US,D,20240315,000000,2.58,2.79,2.58,2.75,5015502,0
+NG.US,D,20240318,000000,2.78,2.79,2.61,2.63,1346593,0
+NG.US,D,20240319,000000,2.63,2.68,2.562,2.62,1183734,0
+NG.US,D,20240320,000000,2.635,2.8,2.58,2.8,1801853,0
+NG.US,D,20240321,000000,2.87,2.87,2.68,2.7,2090705,0
+NG.US,D,20240322,000000,2.72,2.75,2.665,2.69,1554538,0
+NG.US,D,20240325,000000,2.69,2.755,2.56,2.57,1307656,0
+NG.US,D,20240326,000000,2.7,2.79,2.65,2.71,1599699,0
+NG.US,D,20240327,000000,2.76,2.8,2.705,2.76,2211458,0
+NG.US,D,20240328,000000,2.8,3,2.7999,3,2736216,0
+NG.US,D,20240401,000000,3.14,3.2,3.02,3.16,2953396,0
+NG.US,D,20240402,000000,3.25,3.3,3.125,3.22,2483941,0
+NG.US,D,20240403,000000,3.24,3.34,3.16,3.31,2603605,0
+NG.US,D,20240404,000000,3.19,3.21,2.875,3.04,5048796,0
+NG.US,D,20240405,000000,3.05,3.2,3.025,3.19,1902303,0
+NG.US,D,20240408,000000,3.24,3.34,3.155,3.2,1962278,0
+NG.US,D,20240409,000000,3.24,3.305,3.15,3.28,2345563,0
+NG.US,D,20240410,000000,3.19,3.235,3.12,3.14,2264827,0
+NG.US,D,20240411,000000,3.2,3.23,3.135,3.18,1812087,0
+NG.US,D,20240412,000000,3.26,3.37,3.11,3.15,3878929,0
+NG.US,D,20240415,000000,3.18,3.195,3.1,3.14,1791067,0
+NG.US,D,20240416,000000,3.11,3.18,3.08,3.12,2050932,0
+NG.US,D,20240417,000000,3.14,3.195,3.08,3.13,1494828,0
+NG.US,D,20240418,000000,3.16,3.177,3.06,3.07,1480447,0
+NG.US,D,20240419,000000,3.06,3.1,3.02,3.1,2006583,0
+NG.US,D,20240422,000000,2.98,3.02,2.78,2.81,2553415,0
+NG.US,D,20240423,000000,2.76,2.985,2.75,2.93,1750254,0
+NG.US,D,20240424,000000,2.9,2.945,2.835,2.85,1243392,0
+NG.US,D,20240425,000000,2.83,2.925,2.81,2.9,1136840,0
+NG.US,D,20240426,000000,2.91,2.98,2.86,2.94,1034902,0
+NG.US,D,20240429,000000,2.94,3.07,2.925,3.06,1159320,0
+NG.US,D,20240430,000000,2.97,3,2.9,2.9,842223,0
+NG.US,D,20240501,000000,2.93,3.1475,2.91,3.03,1590651,0
+NG.US,D,20240502,000000,3.04,3.06,2.97,3,731736,0
+NG.US,D,20240503,000000,3.06,3.09,2.985,3.03,890676,0
+NG.US,D,20240506,000000,3.08,3.13,3.025,3.06,667014,0
+NG.US,D,20240507,000000,3.05,3.065,2.98,3.05,751066,0
+NG.US,D,20240508,000000,3.02,3.075,2.985,3.01,544700,0
+NG.US,D,20240509,000000,3.02,3.085,2.92,2.93,1946270,0
+NG.US,D,20240510,000000,2.96,2.99,2.84,2.84,1571380,0
+NG.US,D,20240513,000000,2.83,2.92,2.825,2.87,766018,0
+NG.US,D,20240514,000000,2.93,3.075,2.91,3.05,1289868,0
+NG.US,D,20240515,000000,3.08,3.18,3.04,3.15,1161235,0
+NG.US,D,20240516,000000,3.13,3.295,3.1,3.27,1328812,0
+NG.US,D,20240517,000000,3.38,3.54,3.36,3.49,1851865,0
+NG.US,D,20240520,000000,3.53,3.605,3.475,3.54,1430708,0
+NG.US,D,20240521,000000,3.52,3.62,3.46,3.57,1274028,0
+NG.US,D,20240522,000000,3.51,3.645,3.5,3.58,2158554,0
+NG.US,D,20240523,000000,3.58,3.59,3.5,3.53,1851472,0
+NG.US,D,20240524,000000,3.56,3.645,3.545,3.6,760958,0
+NG.US,D,20240528,000000,3.65,3.87,3.65,3.83,1816179,0
+NG.US,D,20240529,000000,3.74,3.82,3.71,3.79,1923844,0
+NG.US,D,20240530,000000,3.77,4.12,3.77,4.07,2399404,0
+NG.US,D,20240531,000000,4.2,4.2,3.91,3.93,2851484,0
+NG.US,D,20240603,000000,3.97,4.01,3.865,3.99,891430,0
+NG.US,D,20240604,000000,3.93,3.94,3.75,3.82,995483,0
+NG.US,D,20240605,000000,3.85,3.94,3.775,3.91,1203850,0
+NG.US,D,20240606,000000,3.9,4.06,3.875,4.04,899260,0
+NG.US,D,20240607,000000,3.86,3.94,3.665,3.72,1685657,0
+NG.US,D,20240610,000000,3.68,3.725,3.615,3.71,1174034,0
+NG.US,D,20240611,000000,3.65,3.67,3.53,3.62,1288201,0
+NG.US,D,20240612,000000,3.74,3.795,3.57,3.59,1017772,0
+NG.US,D,20240613,000000,3.54,3.59,3.42,3.44,1108777,0
+NG.US,D,20240614,000000,3.46,3.53,3.43,3.5,953464,0
+NG.US,D,20240617,000000,3.45,3.48,3.2,3.21,1789904,0
+NG.US,D,20240618,000000,3.21,3.25,3.12,3.24,1453341,0
+NG.US,D,20240620,000000,3.25,3.32,3.175,3.32,1938320,0
+NG.US,D,20240621,000000,3.33,3.41,3.27,3.35,5158333,0
+NG.US,D,20240624,000000,3.42,3.65,3.4,3.49,1997809,0
+NG.US,D,20240625,000000,3.46,3.585,3.46,3.54,975014,0
+NG.US,D,20240626,000000,3.5,3.53,3.38,3.39,1252980,0
+NG.US,D,20240627,000000,3.39,3.73,3.35,3.63,1744230,0
+NG.US,D,20240628,000000,3.66,3.67,3.46,3.46,10557851,0
+NG.US,D,20240701,000000,3.51,3.585,3.4,3.4,1482980,0
+NG.US,D,20240702,000000,3.4,3.505,3.255,3.33,1176481,0
+NG.US,D,20240703,000000,3.41,3.48,3.4,3.46,610064,0
+NG.US,D,20240705,000000,3.53,3.61,3.49,3.6,935704,0
+NG.US,D,20240708,000000,3.55,3.75,3.54,3.75,1240861,0
+NG.US,D,20240709,000000,3.78,3.84,3.695,3.73,1038973,0
+NG.US,D,20240710,000000,3.78,3.8,3.625,3.71,1408732,0
+NG.US,D,20240711,000000,3.81,4.13,3.76,4.07,1759847,0
+NG.US,D,20240712,000000,4.05,4.085,3.925,4.07,1112208,0
+NG.US,D,20240715,000000,4.07,4.28,4.02,4.25,1417087,0
+NG.US,D,20240716,000000,4.31,4.54,4.26,4.52,1916151,0
+NG.US,D,20240717,000000,4.53,4.6,4.385,4.53,1544483,0
+NG.US,D,20240718,000000,4.51,4.52,4.305,4.34,1270280,0
+NG.US,D,20240719,000000,4.23,4.415,4.02,4.36,1798713,0
+NG.US,D,20240722,000000,4.41,4.5,4.325,4.48,1378118,0
+NG.US,D,20240723,000000,4.45,4.59,4.4,4.59,1246470,0
+NG.US,D,20240724,000000,4.62,4.88,4.6,4.65,2878217,0
+NG.US,D,20240725,000000,4.43,4.575,4.38,4.55,2197835,0
+NG.US,D,20240726,000000,4.65,4.79,4.5696,4.75,1397039,0
+NG.US,D,20240729,000000,4.75,4.765,4.635,4.73,1270485,0
+NG.US,D,20240730,000000,4.74,4.77,4.66,4.72,1091409,0
+NG.US,D,20240731,000000,4.77,4.85,4.72,4.78,1798583,0
+NG.US,D,20240801,000000,4.78,4.8,4.65,4.73,1384941,0
+NG.US,D,20240802,000000,4.74,4.8,4.45,4.5,2159650,0
+NG.US,D,20240805,000000,4.14,4.34,4.09,4.21,1969349,0
+NG.US,D,20240806,000000,4.18,4.45,4.18,4.42,1330492,0
+NG.US,D,20240807,000000,4.55,4.57,4.105,4.13,2217935,0
+NG.US,D,20240808,000000,4.19,4.22,4.115,4.15,899774,0
+NG.US,D,20240809,000000,4.2,4.2,4.09,4.16,863386,0
+NG.US,D,20240812,000000,4.18,4.445,4.17,4.41,1151475,0
+NG.US,D,20240813,000000,4.43,4.525,4.395,4.48,795829,0
+NG.US,D,20240814,000000,4.44,4.44,4.2813,4.4,740845,0
+NG.US,D,20240815,000000,4.38,4.54,4.37,4.5,881700,0
+NG.US,D,20240816,000000,4.54,4.59,4.475,4.58,853524,0
+NG.US,D,20240819,000000,4.6,4.735,4.575,4.72,876975,0
+NG.US,D,20240820,000000,4.77,4.78,4.595,4.62,996577,0
+NG.US,D,20240821,000000,4.62,4.635,4.49,4.59,1466760,0
+NG.US,D,20240822,000000,4.54,4.55,4.31,4.34,1976399,0
+NG.US,D,20240823,000000,4.35,4.495,4.34,4.43,1823081,0
+NG.US,D,20240826,000000,4.51,4.54,4.36,4.4,1045646,0
+NG.US,D,20240827,000000,4.31,4.33,4.22,4.28,817918,0
+NG.US,D,20240828,000000,4.2,4.28,4.125,4.15,949093,0
+NG.US,D,20240829,000000,4.2,4.33,4.16,4.27,1364108,0
+NG.US,D,20240830,000000,4.26,4.3,4.205,4.25,922833,0
+NG.US,D,20240903,000000,4.23,4.23,3.95,3.97,1174625,0
+NG.US,D,20240904,000000,3.9,4.065,3.885,3.9,928500,0
+NG.US,D,20240905,000000,4.01,4.015,3.83,3.83,1198286,0
+NG.US,D,20240906,000000,3.83,3.835,3.64,3.69,1248877,0
+NG.US,D,20240909,000000,3.77,3.785,3.67,3.72,787453,0
+NG.US,D,20240910,000000,3.74,3.86,3.67,3.85,1038058,0
+NG.US,D,20240911,000000,3.81,4,3.8,3.97,773614,0
+NG.US,D,20240912,000000,4.09,4.4499,4.09,4.39,1351781,0
+NG.US,D,20240913,000000,4.51,4.565,4.4301,4.52,1499848,0
+NG.US,D,20240916,000000,4.51,4.51,4.29,4.3,953797,0
+NG.US,D,20240917,000000,4.29,4.37,4.22,4.27,895838,0
+NG.US,D,20240918,000000,4.25,4.45,4.15,4.17,1030621,0
+NG.US,D,20240919,000000,4.33,4.33,4.18,4.23,768858,0
+NG.US,D,20240920,000000,4.25,4.3989,4.215,4.24,3128624,0
+NG.US,D,20240923,000000,4.28,4.34,4.195,4.2,711723,0
+NG.US,D,20240924,000000,4.22,4.4,4.155,4.36,901357,0
+NG.US,D,20240925,000000,4.37,4.395,4.305,4.35,773948,0
+NG.US,D,20240926,000000,4.38,4.4671,4.33,4.36,1189084,0
+NG.US,D,20240927,000000,4.39,4.432,4.18,4.23,873778,0
+NG.US,D,20240930,000000,4.14,4.17,3.995,4.1,1086086,0
+NG.US,D,20241001,000000,4.19,4.2,4.1,4.15,925035,0
+NG.US,D,20241002,000000,4.12,4.225,4.08,4.2,1290444,0
+NG.US,D,20241003,000000,4.02,4.04,3.615,3.64,1964255,0
+NG.US,D,20241004,000000,3.64,3.67,3.415,3.44,1583121,0
+NG.US,D,20241007,000000,3.46,3.49,3.3,3.35,1417714,0
+NG.US,D,20241008,000000,3.31,3.39,3.28,3.37,774663,0
+NG.US,D,20241009,000000,3.32,3.4,3.28,3.38,883740,0
+NG.US,D,20241010,000000,3.38,3.49,3.35,3.46,1107212,0
+NG.US,D,20241011,000000,3.5,3.64,3.49,3.51,983898,0
+NG.US,D,20241014,000000,3.5,3.57,3.47,3.57,836781,0
+NG.US,D,20241015,000000,3.57,3.6,3.4925,3.58,1013192,0
+NG.US,D,20241016,000000,3.63,3.68,3.565,3.58,840250,0
+NG.US,D,20241017,000000,3.57,3.645,3.53,3.61,642952,0
+NG.US,D,20241018,000000,3.63,3.84,3.63,3.78,855923,0
+NG.US,D,20241021,000000,3.86,3.89,3.72,3.84,1014113,0
+NG.US,D,20241022,000000,3.86,3.94,3.85,3.93,643224,0
+NG.US,D,20241023,000000,3.85,3.875,3.7289,3.78,865613,0
+NG.US,D,20241024,000000,3.75,3.81,3.56,3.7,937815,0
+NG.US,D,20241025,000000,3.66,3.725,3.6,3.6,652088,0
+NG.US,D,20241028,000000,3.58,3.655,3.58,3.63,595424,0
+NG.US,D,20241029,000000,3.65,3.81,3.64,3.75,1107598,0
+NG.US,D,20241030,000000,3.76,3.77,3.645,3.7,602636,0
+NG.US,D,20241031,000000,3.63,3.645,3.44,3.46,1321088,0
+NG.US,D,20241101,000000,3.52,3.52,3.42,3.45,826715,0
+NG.US,D,20241104,000000,3.47,3.52,3.42,3.52,665204,0
+NG.US,D,20241105,000000,3.57,3.585,3.45,3.51,863656,0
+NG.US,D,20241106,000000,3.35,3.44,3.24,3.41,3080641,0
+NG.US,D,20241107,000000,3.45,3.5,3.36,3.45,1924679,0
+NG.US,D,20241108,000000,3.44,3.45,3.325,3.44,1473875,0
+NG.US,D,20241111,000000,3.31,3.38,3.27,3.37,1523016,0
+NG.US,D,20241112,000000,3.325,3.41,3.245,3.3,1549592,0
+NG.US,D,20241113,000000,3.35,3.38,3.3,3.31,1213189,0
+NG.US,D,20241114,000000,3.28,3.595,3.26,3.5,2806700,0
+NG.US,D,20241115,000000,3.53,3.61,3.31,3.39,2103970,0
+NG.US,D,20241118,000000,3.51,3.66,3.48,3.51,1222183,0
+NG.US,D,20241119,000000,3.56,3.66,3.4501,3.66,1203140,0
+NG.US,D,20241120,000000,3.63,3.66,3.55,3.58,1030677,0
+NG.US,D,20241121,000000,3.63,3.655,3.5,3.6,1245734,0
+NG.US,D,20241122,000000,3.635,3.69,3.59,3.65,1074302,0
+NG.US,D,20241125,000000,3.53,3.61,3.5,3.56,1184324,0
+NG.US,D,20241126,000000,3.53,3.59,3.495,3.57,865357,0
+NG.US,D,20241127,000000,3.61,3.68,3.57,3.58,767312,0
+NG.US,D,20241129,000000,3.63,3.73,3.61,3.66,687868,0
+NG.US,D,20241202,000000,3.62,3.65,3.54,3.55,817781,0
+NG.US,D,20241203,000000,3.61,3.79,3.57,3.74,1465869,0
+NG.US,D,20241204,000000,3.74,3.7699,3.56,3.59,1088203,0
+NG.US,D,20241205,000000,3.6,3.67,3.48,3.49,896226,0
+NG.US,D,20241206,000000,3.52,3.52,3.385,3.42,1378274,0
+NG.US,D,20241209,000000,3.534,3.669,3.44,3.46,1623501,0
+NG.US,D,20241210,000000,3.4827,3.56,3.4701,3.51,827823,0
+NG.US,D,20241211,000000,3.53,3.885,3.51,3.83,2207050,0
+NG.US,D,20241212,000000,3.74,3.75,3.555,3.57,1235584,0
+NG.US,D,20241213,000000,3.54,3.54,3.385,3.4,1281776,0
+NG.US,D,20241216,000000,3.41,3.465,3.35,3.42,1101709,0
+NG.US,D,20241217,000000,3.37,3.49,3.36,3.37,1645017,0
+NG.US,D,20241218,000000,3.37,3.405,3.268,3.31,2315571,0
+NG.US,D,20241219,000000,3.32,3.4,3.285,3.29,1339942,0
+NG.US,D,20241220,000000,3.26,3.38,3.26,3.35,3593787,0
+NG.US,D,20241223,000000,3.32,3.35,3.24,3.27,1277230,0
+NG.US,D,20241224,000000,3.2624,3.32,3.26,3.3,493726,0
+NG.US,D,20241226,000000,3.27,3.35,3.26,3.33,651646,0
+NG.US,D,20241227,000000,3.31,3.35,3.25,3.32,1045670,0
+NG.US,D,20241230,000000,3.28,3.3,3.17,3.27,1574347,0
+NG.US,D,20241231,000000,3.27,3.36,3.22,3.33,1281124,0
+NG.US,D,20250102,000000,3.4,3.52,3.34,3.43,1325640,0
+NG.US,D,20250103,000000,3.41,3.445,3.37,3.41,1075060,0
+NG.US,D,20250106,000000,3.4,3.445,3.29,3.3,1422539,0
+NG.US,D,20250107,000000,3.37,3.4599,3.32,3.34,1464537,0
+NG.US,D,20250108,000000,3.36,3.4,3.325,3.37,1139084,0
+NG.US,D,20250110,000000,3.4,3.55,3.34,3.47,2806633,0
+NG.US,D,20250113,000000,3.415,3.425,3.24,3.26,2062041,0
+NG.US,D,20250114,000000,3.27,3.32,3.19,3.3,1430789,0
+NG.US,D,20250115,000000,3.3889,3.3889,3.3,3.31,1660194,0
+NG.US,D,20250116,000000,3.33,3.345,3.24,3.3,2067233,0
+NG.US,D,20250117,000000,3.29,3.315,3.25,3.28,1411458,0
+NG.US,D,20250121,000000,3.35,3.35,3.265,3.3,1433027,0
+NG.US,D,20250122,000000,3.34,3.34,3.2,3.22,2638370,0
+NG.US,D,20250123,000000,3.17,3.33,3.1,3.15,3635115,0
+NG.US,D,20250124,000000,3.2,3.25,2.895,3,3742527,0
+NG.US,D,20250127,000000,2.97,3.02,2.87,3.01,2313977,0
+NG.US,D,20250128,000000,3.01,3.1,2.98,3.06,1749116,0
+NG.US,D,20250129,000000,3.07,3.135,3.015,3.08,1487690,0
+NG.US,D,20250130,000000,3.12,3.25,3.095,3.13,1628928,0
+NG.US,D,20250131,000000,3.15,3.23,3.1,3.13,1841269,0
+NG.US,D,20250203,000000,3.13,3.26,3.07,3.2,2223837,0
+NG.US,D,20250204,000000,3.23,3.25,3.135,3.22,1351643,0
+NG.US,D,20250205,000000,3.25,3.3201,3.1801,3.2,3965654,0
+NG.US,D,20250206,000000,3.2,3.3889,3.15,3.33,3322805,0
+NG.US,D,20250207,000000,3.34,3.352,3.14,3.17,2623909,0
+NG.US,D,20250210,000000,3.24,3.27,3.135,3.26,2138454,0
+NG.US,D,20250211,000000,3.21,3.28,3.14,3.16,2040299,0
+NG.US,D,20250212,000000,3.15,3.28,3.12,3.27,1795875,0
+NG.US,D,20250213,000000,3.318,3.36,3.22,3.35,1431230,0
+NG.US,D,20250214,000000,3.36,3.4,3.15,3.15,1639601,0
+NG.US,D,20250218,000000,3.2,3.24,3.15,3.22,1634952,0
+NG.US,D,20250219,000000,3.22,3.225,3.12,3.18,2138110,0
+NG.US,D,20250220,000000,3.2,3.28,3.16,3.24,1592662,0
+NG.US,D,20250221,000000,3.21,3.25,3.01,3.04,2207120,0
+NG.US,D,20250224,000000,3.079,3.079,2.88,3.01,3222575,0
+NG.US,D,20250225,000000,2.949,3.01,2.92,2.97,2066120,0
+NG.US,D,20250226,000000,2.98,3.055,2.94,3.03,1368327,0
+NG.US,D,20250227,000000,3.01,3.015,2.94,2.95,1257630,0
+NG.US,D,20250228,000000,2.92,3.01,2.91,3,1531605,0
+NG.US,D,20250303,000000,3.07,3.13,3.03,3.04,1763757,0
+NG.US,D,20250304,000000,3.1,3.14,3.03,3.1,1745927,0
+NG.US,D,20250305,000000,3.12,3.35,3.09,3.3,3311620,0
+NG.US,D,20250306,000000,3.2777,3.38,3.27,3.34,2970991,0
+NG.US,D,20250307,000000,3.39,3.6,3.33,3.57,3428133,0
+NG.US,D,20250310,000000,3.53,3.54,3.24,3.28,2692542,0
+NG.US,D,20250311,000000,3.3488,3.405,3.25,3.28,2708704,0
+NG.US,D,20250312,000000,3.27,3.3106,3.15,3.26,2473508,0
+NG.US,D,20250313,000000,3.295,3.5,3.276,3.45,2591301,0
+NG.US,D,20250314,000000,3.535,3.535,3.33,3.37,2329706,0
+NG.US,D,20250317,000000,3.35,3.4,3.3,3.37,2129283,0
+NG.US,D,20250318,000000,3.418,3.4666,3.24,3.28,3171492,0
+NG.US,D,20250319,000000,3.3,3.42,3.26,3.42,1746828,0
+NG.US,D,20250320,000000,3.3837,3.5,3.32,3.42,1677303,0
+NG.US,D,20250321,000000,3.39,3.43,3.32,3.39,4160172,0
+NG.US,D,20250324,000000,3.39,3.4499,3.24,3.26,1883911,0
+NG.US,D,20250325,000000,3.28,3.35,3.09,3.11,2881931,0
+NG.US,D,20250326,000000,3.1556,3.19,3.04,3.06,1853958,0
+NG.US,D,20250327,000000,3.1,3.15,3.035,3.1,1561197,0
+NG.US,D,20250328,000000,3.115,3.13,2.87,2.95,2903023,0
+NG.US,D,20250331,000000,2.99,2.99,2.8,2.92,2528698,0
+NG.US,D,20250401,000000,2.97,3.115,2.85,2.98,2154156,0
+NG.US,D,20250402,000000,2.94,2.97,2.85,2.92,1971313,0
+NG.US,D,20250403,000000,2.85,2.935,2.815,2.84,2502861,0
+NG.US,D,20250404,000000,2.82,2.825,2.55,2.61,2921100,0
+NG.US,D,20250407,000000,2.59,2.76,2.48,2.58,2298704,0
+NG.US,D,20250408,000000,2.68,2.685,2.26,2.28,5877670,0
+NG.US,D,20250409,000000,2.37,2.54,2.2601,2.51,6371542,0
+NG.US,D,20250410,000000,2.47,2.61,2.47,2.51,5284374,0
+NG.US,D,20250411,000000,2.61,2.9,2.6,2.81,7764530,0
+NG.US,D,20250414,000000,2.81,3,2.75,2.84,2794908,0
+NG.US,D,20250415,000000,2.86,2.95,2.84,2.88,1480094,0
+NG.US,D,20250416,000000,3.02,3.1,2.92,3.01,3312523,0
+NG.US,D,20250417,000000,2.96,3.05,2.89,2.98,2265130,0
+NG.US,D,20250421,000000,3.06,3.14,3.01,3.11,2817558,0
+NG.US,D,20250422,000000,3.4,4.57,3.3,4.35,25070441,0
+NG.US,D,20250423,000000,4.165,5.055,4.15,4.67,10595430,0
+NG.US,D,20250424,000000,4.785,5.06,4.61,4.98,6446497,0
+NG.US,D,20250425,000000,4.89,4.91,4.35,4.44,6533591,0
+NG.US,D,20250428,000000,4.485,4.49,4.175,4.35,4374768,0
+NG.US,D,20250429,000000,4.27,4.38,4.19,4.33,4062774,0
+NG.US,D,20250430,000000,4.3,4.4199,4.08,4.23,4500452,0
+NG.US,D,20250501,000000,4.13,4.3,4.085,4.18,4094890,0
+NG.US,D,20250502,000000,4.21,4.27,4.095,4.11,2942356,0
+NG.US,D,20250505,000000,4.21,4.35,4.12,4.12,3289728,0
+NG.US,D,20250506,000000,4.27,4.27,4.1,4.21,3162000,0
+NG.US,D,20250507,000000,4.1,4.29,3.815,3.91,10263821,0
+NG.US,D,20250508,000000,3.99,4.05,3.72,3.76,18871428,0
+NG.US,D,20250509,000000,3.81,3.89,3.745,3.78,6188134,0
+NG.US,D,20250512,000000,3.67,3.78,3.37,3.46,11641440,0
+NG.US,D,20250513,000000,3.5023,3.6,3.48,3.5,3678534,0
+NG.US,D,20250514,000000,3.46,3.545,3.365,3.5,5408632,0
+NG.US,D,20250515,000000,3.54,3.61,3.4,3.55,4592242,0
+NG.US,D,20250516,000000,3.49,3.63,3.45,3.6,5919450,0
+NG.US,D,20250519,000000,3.64,3.7,3.54,3.64,2462434,0
+NG.US,D,20250520,000000,3.66,3.755,3.635,3.7,3006500,0
+NG.US,D,20250521,000000,3.69,3.75,3.51,3.59,6704916,0
+NG.US,D,20250527,000000,3.4988,3.565,3.415,3.53,4934213,0
+NG.US,D,20250528,000000,3.53,3.64,3.51,3.58,3526515,0
+NG.US,D,20250530,000000,3.52,3.635,3.49,3.58,4288466,0
+NG.US,D,20250602,000000,3.67,3.8,3.655,3.75,5928985,0
+NG.US,D,20250603,000000,3.66,3.875,3.64,3.77,5501877,0
+NG.US,D,20250604,000000,4.08,4.77,3.96,4.69,16316831,0
+NG.US,D,20250605,000000,4.69,4.85,4.345,4.41,6774130,0
+NG.US,D,20250606,000000,4.4,4.46,4.14,4.21,5390678,0
+NG.US,D,20250609,000000,4.2101,4.44,4.2,4.38,4425175,0
+NG.US,D,20250610,000000,4.3975,4.56,4.31,4.32,3787503,0
+NG.US,D,20250611,000000,4.33,4.45,4.27,4.31,3033480,0
+NG.US,D,20250612,000000,4.3948,4.43,4.3,4.34,2797999,0
+NG.US,D,20250613,000000,4.52,4.58,4.325,4.43,3886329,0
+NG.US,D,20250616,000000,4.5,4.52,4.32,4.35,2921084,0
+NG.US,D,20250617,000000,4.4016,4.45,4.355,4.39,3185932,0
+NG.US,D,20250618,000000,4.4,4.46,4.31,4.36,2528868,0
+NG.US,D,20250620,000000,4.37,4.415,4.12,4.14,3743276,0
+NG.US,D,20250623,000000,4.11,4.2252,4.05,4.08,3386400,0
+NG.US,D,20250624,000000,3.96,3.99,3.86,3.9,3567809,0
+NG.US,D,20250625,000000,3.915,3.935,3.61,3.7,5504404,0
+NG.US,D,20250626,000000,3.71,4.165,3.71,4.15,6616295,0
+NG.US,D,20250627,000000,3.95,4.11,3.95,4.08,10145304,0
+NG.US,D,20250630,000000,4.12,4.18,4.05,4.09,3149119,0
+NG.US,D,20250701,000000,4.075,4.245,4.07,4.15,3865391,0
+NG.US,D,20250702,000000,4.16,4.56,4.15,4.48,7164718,0
+NG.US,D,20250703,000000,4.48,4.705,4.4,4.52,3770064,0
+NG.US,D,20250707,000000,4.44,4.61,4.44,4.55,4354596,0
+NG.US,D,20250708,000000,4.55,4.59,4.34,4.44,3350803,0
+NG.US,D,20250709,000000,4.46,4.625,4.37,4.59,3355059,0
+NG.US,D,20250710,000000,4.61,4.735,4.59,4.72,2106846,0
+NG.US,D,20250711,000000,4.8,4.845,4.68,4.8,2269963,0
+NG.US,D,20250714,000000,4.83,5.01,4.795,4.91,2768155,0
+NG.US,D,20250715,000000,4.96,5.005,4.84,4.95,2021777,0
+NG.US,D,20250716,000000,5.025,5.265,4.99,5.23,3139306,0
+NG.US,D,20250717,000000,5.1822,5.49,5.115,5.47,2455106,0
+NG.US,D,20250718,000000,5.5251,5.5899,5.3,5.39,3585373,0
+NG.US,D,20250721,000000,5.48,5.91,5.43,5.85,4299108,0
+NG.US,D,20250722,000000,5.88,6.16,5.82,6.11,5146371,0
+NG.US,D,20250723,000000,6.07,6.16,5.76,5.78,3462371,0
+NG.US,D,20250724,000000,5.78,5.79,5.56,5.6,2693287,0
+NG.US,D,20250725,000000,5.58,5.6,5.285,5.36,3375981,0
+NG.US,D,20250728,000000,5.31,5.31,5.15,5.23,1649843,0
+NG.US,D,20250729,000000,5.3,5.38,5.17,5.25,2827733,0
+NG.US,D,20250730,000000,5.24,5.3998,5.07,5.12,2378698,0
+NG.US,D,20250731,000000,5.2,5.245,5.095,5.19,1951533,0
+NG.US,D,20250801,000000,5.305,5.39,5.14,5.27,2916262,0
+NG.US,D,20250804,000000,5.3952,5.59,5.388,5.48,1649937,0
+NG.US,D,20250805,000000,5.35,5.81,5.35,5.76,3059225,0
+NG.US,D,20250806,000000,5.68,5.8,5.6428,5.75,3452023,0
+NG.US,D,20250807,000000,5.82,5.83,5.635,5.71,2408349,0
+NG.US,D,20250808,000000,5.775,5.835,5.6,5.66,4626203,0
+NG.US,D,20250811,000000,5.6,5.8899,5.53,5.78,3139912,0
+NG.US,D,20250812,000000,5.8,5.92,5.76,5.89,2746362,0
+NG.US,D,20250813,000000,5.9,6,5.815,5.92,3047275,0
+NG.US,D,20250814,000000,5.895,6.05,5.84,5.97,3131084,0
+NG.US,D,20250815,000000,5.985,6.06,5.89,6.01,2455411,0
+NG.US,D,20250818,000000,6.03,6.12,5.95,6.05,2417579,0
+NG.US,D,20250819,000000,6.08,6.08,5.85,5.91,2909141,0
+NG.US,D,20250820,000000,5.95,5.995,5.89,5.92,2600000,0
+NG.US,D,20250821,000000,5.83,6.0199,5.81,5.95,4272934,0
+NG.US,D,20250822,000000,5.91,6.15,5.855,6.09,5721568,0
+NG.US,D,20250825,000000,6.13,6.56,6.08,6.4,3008551,0
+NG.US,D,20250826,000000,6.45,6.625,6.4,6.56,2684415,0
+NG.US,D,20250827,000000,6.53,6.595,6.405,6.59,1868410,0
+NG.US,D,20250828,000000,6.59,6.675,6.435,6.46,2120358,0
+NG.US,D,20250829,000000,6.56,6.935,6.47,6.84,3795999,0
+NG.US,D,20250902,000000,6.95,6.95,6.55,6.69,4487610,0
+NG.US,D,20250903,000000,6.81,6.85,6.585,6.7,3062181,0
+NG.US,D,20250904,000000,6.64,6.78,6.56,6.75,2508112,0
+NG.US,D,20250905,000000,6.85,6.87,6.67,6.76,4044045,0
+NG.US,D,20250908,000000,6.83,6.885,6.67,6.73,3130620,0
+NG.US,D,20250909,000000,6.78,6.8599,6.64,6.74,3432864,0
+NG.US,D,20250910,000000,6.77,6.98,6.585,6.61,3949754,0
+NG.US,D,20250911,000000,6.64,7.05,6.59,6.98,3404964,0
+NG.US,D,20250912,000000,7.03,7.05,6.83,6.92,3090287,0
+NG.US,D,20250915,000000,6.95,7.33,6.92,7.3,3275047,0
+NG.US,D,20250916,000000,7.3,7.31,7.105,7.14,4534182,0
+NG.US,D,20250917,000000,7.02,7.36,6.95,7.04,3274818,0
+NG.US,D,20250918,000000,7.1205,7.27,6.9,7.25,2944322,0
+NG.US,D,20250919,000000,7.26,7.55,7.26,7.53,12693065,0
+NG.US,D,20250922,000000,7.62,7.81,7.505,7.64,3670967,0
+NG.US,D,20250923,000000,7.69,8.055,7.67,7.73,4760154,0
+NG.US,D,20250924,000000,7.73,7.86,7.6,7.68,3082305,0
+NG.US,D,20250925,000000,7.7,7.97,7.61,7.94,4100344,0
+NG.US,D,20250926,000000,7.99,8.33,7.97,8.3,3006940,0
+NG.US,D,20250929,000000,8.57,8.58,8.34,8.48,3258955,0
+NG.US,D,20250930,000000,8.48,9.055,8.465,8.8,5489818,0
+NG.US,D,20251001,000000,8.595,10.16,8.27,10.12,9146683,0
+NG.US,D,20251002,000000,10.22,10.435,9.3244,9.65,7571954,0
+NG.US,D,20251003,000000,9.83,10.39,9.83,9.99,6662022,0
+NG.US,D,20251006,000000,10.2,10.3399,9.63,9.66,4593865,0
+NG.US,D,20251007,000000,9.69,10.16,9.59,10.07,4671218,0
+NG.US,D,20251008,000000,10.32,10.44,10.07,10.31,4483707,0
+NG.US,D,20251009,000000,10.36,10.36,9.67,9.75,3673502,0
+NG.US,D,20251010,000000,9.8,10,9.615,9.7,3615387,0
+NG.US,D,20251013,000000,10,10.185,9.895,10.01,3673908,0
+NG.US,D,20251014,000000,9.8,10.135,9.54,9.88,7709927,0
+NG.US,D,20251015,000000,10.04,10.9,9.97,10.51,8555843,0
+NG.US,D,20251016,000000,10.69,10.74,10.33,10.4,3986183,0
+NG.US,D,20251017,000000,10.04,10.25,9.36,9.55,3808599,0
+NG.US,D,20251020,000000,9.745,10.11,9.589,10.11,3275221,0
+NG.US,D,20251021,000000,9.08,9.42,8.72,8.77,3899023,0
+NG.US,D,20251022,000000,8.335,8.78,8.3101,8.7,4263368,0
+NG.US,D,20251023,000000,8.845,8.91,8.48,8.53,2348537,0
+NG.US,D,20251024,000000,8.42,8.575,8.32,8.53,3098100,0
+NG.US,D,20251027,000000,8.18,8.31,7.87,8.13,2522789,0
+NG.US,D,20251028,000000,7.68,8.25,7.67,8.13,2259597,0
+NG.US,D,20251029,000000,8.38,8.4492,7.93,8.1,3802555,0
+NG.US,D,20251030,000000,8.03,8.33,7.96,8.29,2525509,0
+NG.US,D,20251031,000000,8.235,8.33,7.83,8.29,2974153,0
+NG.US,D,20251103,000000,8.29,8.37,7.995,8.11,2082768,0
+NG.US,D,20251104,000000,7.9,8.055,7.675,7.71,3434192,0
+NG.US,D,20251105,000000,7.88,7.95,7.715,7.88,2671251,0
+NG.US,D,20251106,000000,7.99,8.27,7.825,7.84,2278001,0
+NG.US,D,20251107,000000,7.84,8.29,7.78,8.19,3145886,0
+NG.US,D,20251110,000000,8.68,8.725,8.46,8.59,2738182,0
+NG.US,D,20251111,000000,8.7,8.72,8.35,8.41,2207187,0
+NG.US,D,20251112,000000,8.46,8.93,8.33,8.73,2990398,0
+NG.US,D,20251113,000000,8.712,8.81,8.48,8.65,2917598,0
+NG.US,D,20251114,000000,8.16,8.735,8.11,8.62,2226084,0
+NG.US,D,20251117,000000,8.66,8.86,8.39,8.53,2353538,0
+NG.US,D,20251118,000000,8.66,8.855,8.455,8.73,2475212,0
+NG.US,D,20251119,000000,8.89,9.3,8.74,8.93,3813590,0
+NG.US,D,20251120,000000,9.06,9.09,8.235,8.27,2841408,0
+NG.US,D,20251121,000000,8.11,8.41,8.02,8.21,3841331,0
+NG.US,D,20251124,000000,8.26,8.72,8.25,8.7,2717024,0
+NG.US,D,20251125,000000,9.165,9.32,8.66,9.24,4119436,0
+NG.US,D,20251126,000000,9.41,9.61,9.24,9.61,1910470,0
+NG.US,D,20251128,000000,9.8,10.23,9.73,10.19,1695203,0
+NG.US,D,20251201,000000,10.31,10.465,10.15,10.18,2669713,0
+NG.US,D,20251202,000000,10,10.31,9.83,9.92,2720961,0
+NG.US,D,20251203,000000,10.1,10.1063,9.77,9.93,1942175,0
+NG.US,D,20251204,000000,9.85,10.02,9.8,9.95,1504803,0
+NG.US,D,20251205,000000,10.1,10.24,9.74,9.84,1812582,0
+NG.US,D,20251208,000000,9.84,9.88,9.47,9.51,2019804,0
+NG.US,D,20251209,000000,9.555,9.66,9.3826,9.46,2250676,0
+NG.US,D,20251210,000000,9.42,9.615,9.13,9.53,3242322,0
+NG.US,D,20251211,000000,9.51,10.02,9.44,9.7,3251460,0
+NG.US,D,20251212,000000,9.95,9.99,9.425,9.71,3788524,0
+NG.US,D,20251215,000000,9.81,9.995,9.71,9.84,4008154,0
+NG.US,D,20251216,000000,9.86,10.01,9.555,9.69,2043819,0
+NG.US,D,20251217,000000,9.79,9.935,9.635,9.83,2154109,0
+NG.US,D,20251218,000000,9.77,9.9793,9.58,9.62,1888321,0
+NG.US,D,20251219,000000,9.615,10.105,9.5,9.94,4339411,0
+NG.US,D,20251222,000000,10.2,10.28,9.91,10.08,3187984,0
+NG.US,D,20251223,000000,10.1,10.19,9.945,10.09,1480317,0
+NG.US,D,20251224,000000,10.04,10.08,9.78,9.94,1033475,0
+NG.US,D,20251226,000000,10.1,10.39,9.92,10.18,1991486,0
+NG.US,D,20251229,000000,9.795,9.8,9.34,9.49,3285183,0
+NG.US,D,20251230,000000,9.655,9.655,9.39,9.43,1763830,0
+NG.US,D,20251231,000000,9.32,9.52,9.28,9.32,1368414,0
+NG.US,D,20260102,000000,9.435,9.45,8.92,9.2,1872888,0
+NG.US,D,20260105,000000,9.395,10.0987,9.385,9.71,2876013,0
+NG.US,D,20260106,000000,9.8,10,9.6612,9.96,1993685,0
+NG.US,D,20260107,000000,9.7225,9.9,9.29,9.9,1915337,0
+NG.US,D,20260108,000000,9.68,10.185,9.635,10.08,2194172,0
+NG.US,D,20260109,000000,10.14,10.35,9.92,10.08,2412808,0
+NG.US,D,20260112,000000,10.41,10.67,10.18,10.25,1917292,0
+NG.US,D,20260113,000000,10.33,10.436,10.19,10.31,2123353,0
+NG.US,D,20260114,000000,10.52,10.64,10.125,10.37,2597027,0
+NG.US,D,20260115,000000,10.22,10.38,10.05,10.09,1945399,0
+NG.US,D,20260116,000000,10.05,10.16,9.83,10,1925852,0
+NG.US,D,20260120,000000,10.42,10.51,10.175,10.39,3149837,0
+NG.US,D,20260121,000000,10.55,10.55,9.88,9.99,3329956,0
+NG.US,D,20260122,000000,9.76,11.285,9.34,10.49,5225206,0
+NG.US,D,20260123,000000,10.48,10.53,9.694,9.91,6337140,0
+NG.US,D,20260126,000000,10.13,10.795,9.88,10.43,7009591,0
+NG.US,D,20260127,000000,10.5999,11.76,10.305,11.74,8808642,0
+NG.US,D,20260128,000000,12,12.09,10.935,11.3,7768112,0
+NG.US,D,20260129,000000,11.67,11.95,10.6,10.98,4817520,0
+NG.US,D,20260130,000000,10.16,10.66,8.715,8.73,9864421,0
+NG.US,D,20260202,000000,8.81,9.21,8.3,8.54,6428615,0
+NG.US,D,20260203,000000,9.23,9.23,8.74,9.16,5962863,0
+NG.US,D,20260204,000000,9.35,9.36,8.64,9.07,3988574,0
+NG.US,D,20260205,000000,8.59,8.92,8.22,8.3,4140700,0
+NG.US,D,20260206,000000,8.75,9.335,8.745,9.19,7192380,0
+NG.US,D,20260209,000000,9.4,10.205,9.3,10.01,3711687,0
+NG.US,D,20260210,000000,10.06,10.565,9.92,10.44,3605527,0
+NG.US,D,20260211,000000,11.145,11.805,10.71,11.77,6573475,0
+NG.US,D,20260212,000000,11.61,11.918,10.155,10.17,5821359,0
+NG.US,D,20260213,000000,10.345,10.805,9.97,10.75,3129619,0
+NG.US,D,20260217,000000,10.4,10.62,9.873,10.3,3058892,0
+NG.US,D,20260218,000000,10.45,10.67,10.29,10.6,2234554,0
diff --git a/daily/us/nysemkt stocks/ngd.us.txt b/daily/us/nysemkt stocks/ngd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8754dae5ef0c5b14baf5f54e4330af9e65d857a7
--- /dev/null
+++ b/daily/us/nysemkt stocks/ngd.us.txt	
@@ -0,0 +1,5248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGD.US,D,20050228,000000,5.03,5.03,5.03,5.03,500,0
+NGD.US,D,20050301,000000,5.2,5.2,5.14,5.14,300,0
+NGD.US,D,20050302,000000,5.14,5.14,5.14,5.14,600,0
+NGD.US,D,20050303,000000,5.26,5.26,5.13,5.24,7000,0
+NGD.US,D,20050304,000000,5.31,5.31,5.2,5.24,9400,0
+NGD.US,D,20050307,000000,5.25,5.4,5.25,5.3,1500,0
+NGD.US,D,20050308,000000,5.4,5.8,5.4,5.77,2500,0
+NGD.US,D,20050309,000000,5.7,6,5.5,6,9600,0
+NGD.US,D,20050310,000000,5.9,5.9,5.68,5.83,1600,0
+NGD.US,D,20050311,000000,5.83,5.83,5.83,5.83,2000,0
+NGD.US,D,20050314,000000,5.85,5.85,5.7,5.78,3500,0
+NGD.US,D,20050315,000000,5.85,5.9,5.85,5.9,3800,0
+NGD.US,D,20050317,000000,5.8,5.8,5.7,5.7,1800,0
+NGD.US,D,20050318,000000,5.75,5.77,5.75,5.77,1800,0
+NGD.US,D,20050321,000000,5.64,5.64,5.64,5.64,500,0
+NGD.US,D,20050322,000000,5.85,5.85,5.85,5.85,5600,0
+NGD.US,D,20050323,000000,5.85,5.85,5.66,5.8,2500,0
+NGD.US,D,20050324,000000,5.63,5.8,5.6,5.8,9200,0
+NGD.US,D,20050328,000000,5.8,5.8,5.56,5.76,2600,0
+NGD.US,D,20050329,000000,5.79,5.79,5.5,5.59,7300,0
+NGD.US,D,20050330,000000,5.52,5.52,5.52,5.52,1200,0
+NGD.US,D,20050331,000000,5.47,5.47,5.47,5.47,500,0
+NGD.US,D,20050401,000000,5.4,5.4,5.12,5.13,4500,0
+NGD.US,D,20050404,000000,5.09,5.09,4.83,4.95,11400,0
+NGD.US,D,20050405,000000,4.95,5,4.95,5,2400,0
+NGD.US,D,20050406,000000,5,5.29,5,5.29,3300,0
+NGD.US,D,20050407,000000,5.3,5.73,5.3,5.59,6100,0
+NGD.US,D,20050408,000000,5.4,5.47,5.4,5.47,600,0
+NGD.US,D,20050411,000000,5.46,5.6,5.46,5.6,4100,0
+NGD.US,D,20050412,000000,5.5,5.5,5.39,5.39,1700,0
+NGD.US,D,20050414,000000,5.3,5.3,5.2,5.2,1500,0
+NGD.US,D,20050415,000000,5.18,5.18,5.18,5.18,400,0
+NGD.US,D,20050419,000000,5.3,5.32,5.3,5.32,200,0
+NGD.US,D,20050420,000000,5.4,5.6,5.35,5.35,600,0
+NGD.US,D,20050421,000000,5.32,5.47,5.3,5.47,3500,0
+NGD.US,D,20050422,000000,5.57,5.57,5.37,5.37,700,0
+NGD.US,D,20050425,000000,5.35,5.35,5.35,5.35,100,0
+NGD.US,D,20050426,000000,5.35,5.35,5.35,5.35,700,0
+NGD.US,D,20050427,000000,5.21,5.24,5.01,5.01,700,0
+NGD.US,D,20050428,000000,4.9,4.9,4.75,4.75,4200,0
+NGD.US,D,20050429,000000,4.76,5.15,4.76,5.15,9200,0
+NGD.US,D,20050502,000000,5.17,5.19,5.15,5.15,5100,0
+NGD.US,D,20050503,000000,5.15,5.15,5.15,5.15,2500,0
+NGD.US,D,20050505,000000,5.25,5.25,5.2,5.2,1400,0
+NGD.US,D,20050506,000000,5.17,5.17,5.17,5.17,100,0
+NGD.US,D,20050511,000000,5,5,5,5,400,0
+NGD.US,D,20050512,000000,4.81,4.81,4.67,4.67,800,0
+NGD.US,D,20050513,000000,4.85,4.85,4.75,4.75,3000,0
+NGD.US,D,20050516,000000,4.56,4.56,4.56,4.56,100,0
+NGD.US,D,20050518,000000,4.4,4.4,3.9,3.9,13800,0
+NGD.US,D,20050519,000000,4,4.18,3.98,4.17,18500,0
+NGD.US,D,20050520,000000,4.26,4.29,4.26,4.29,1200,0
+NGD.US,D,20050524,000000,4.35,4.35,4.2,4.33,3800,0
+NGD.US,D,20050526,000000,4.2,4.29,4.15,4.29,1700,0
+NGD.US,D,20050527,000000,4.2,4.29,4.2,4.26,6100,0
+NGD.US,D,20050531,000000,4.26,4.35,4.19,4.35,4500,0
+NGD.US,D,20050601,000000,4.4,4.4,4.2,4.3,4400,0
+NGD.US,D,20050602,000000,4.25,4.3,4.1,4.1,6500,0
+NGD.US,D,20050603,000000,4.1,4.1,4.1,4.1,1500,0
+NGD.US,D,20050606,000000,4.25,4.35,4.25,4.35,1400,0
+NGD.US,D,20050607,000000,4.5,4.5,4.35,4.35,2100,0
+NGD.US,D,20050608,000000,4.5,4.5,4.5,4.5,100,0
+NGD.US,D,20050609,000000,4.5,4.5,4.3,4.3,1000,0
+NGD.US,D,20050613,000000,4.25,4.25,4.1,4.17,1400,0
+NGD.US,D,20050614,000000,4.05,4.05,4.05,4.05,200,0
+NGD.US,D,20050615,000000,4.1,4.34,4.1,4.34,1900,0
+NGD.US,D,20050616,000000,4.4,4.6,4.26,4.6,7400,0
+NGD.US,D,20050617,000000,4.55,4.75,4.55,4.73,8700,0
+NGD.US,D,20050620,000000,4.73,4.75,4.56,4.56,6600,0
+NGD.US,D,20050621,000000,4.6,4.6,4.6,4.6,4200,0
+NGD.US,D,20050622,000000,4.5,4.63,4.5,4.59,6000,0
+NGD.US,D,20050623,000000,4.6,4.65,4.6,4.65,800,0
+NGD.US,D,20050624,000000,4.64,4.68,4.64,4.67,7000,0
+NGD.US,D,20050627,000000,4.75,4.75,4.75,4.75,300,0
+NGD.US,D,20050628,000000,4.65,4.65,4.65,4.65,100,0
+NGD.US,D,20050629,000000,4.65,4.65,4.62,4.62,3000,0
+NGD.US,D,20050630,000000,4.65,4.65,4.65,4.65,2000,0
+NGD.US,D,20050705,000000,4.5,4.5,4.32,4.4,6900,0
+NGD.US,D,20050706,000000,4.35,4.35,4.27,4.27,1200,0
+NGD.US,D,20050708,000000,4.4,4.4,4.4,4.4,100,0
+NGD.US,D,20050711,000000,4.4,4.45,4.4,4.45,1900,0
+NGD.US,D,20050713,000000,4.47,4.47,4.47,4.47,900,0
+NGD.US,D,20050714,000000,4.47,4.47,4.47,4.47,500,0
+NGD.US,D,20050715,000000,4.4,4.46,4.4,4.4,6100,0
+NGD.US,D,20050718,000000,4.4,4.45,4.4,4.45,700,0
+NGD.US,D,20050719,000000,4.4,4.4,4.4,4.4,1000,0
+NGD.US,D,20050720,000000,4.5,4.5,4.45,4.45,1200,0
+NGD.US,D,20050721,000000,4.5,4.55,4.5,4.55,1400,0
+NGD.US,D,20050722,000000,4.5,4.5,4.5,4.5,1000,0
+NGD.US,D,20050726,000000,4.46,4.9,4.45,4.45,18600,0
+NGD.US,D,20050727,000000,4.35,4.4,4.28,4.4,7400,0
+NGD.US,D,20050728,000000,4.39,4.39,4.39,4.39,500,0
+NGD.US,D,20050729,000000,4.4,4.5,4.4,4.5,5200,0
+NGD.US,D,20050802,000000,4.55,4.6,4.52,4.6,2300,0
+NGD.US,D,20050804,000000,4.41,4.42,4.41,4.42,500,0
+NGD.US,D,20050805,000000,4.45,4.6,4.45,4.6,600,0
+NGD.US,D,20050808,000000,4.55,4.6,4.55,4.6,1500,0
+NGD.US,D,20050809,000000,4.55,4.55,4.42,4.42,10000,0
+NGD.US,D,20050810,000000,4.45,4.7,4.41,4.6,6500,0
+NGD.US,D,20050811,000000,4.7,4.8,4.64,4.64,6300,0
+NGD.US,D,20050812,000000,4.64,4.75,4.64,4.75,1500,0
+NGD.US,D,20050815,000000,4.65,4.65,4.55,4.55,2300,0
+NGD.US,D,20050816,000000,4.6,4.71,4.6,4.7,1400,0
+NGD.US,D,20050817,000000,4.65,4.75,4.65,4.65,3200,0
+NGD.US,D,20050818,000000,4.6,4.6,4.6,4.6,500,0
+NGD.US,D,20050819,000000,4.54,4.55,4.5,4.5,3300,0
+NGD.US,D,20050822,000000,4.54,4.54,4.15,4.46,7200,0
+NGD.US,D,20050823,000000,4.5,4.5,4.5,4.5,500,0
+NGD.US,D,20050824,000000,4.55,4.55,4.5,4.51,4100,0
+NGD.US,D,20050825,000000,4.55,4.69,4.55,4.65,4000,0
+NGD.US,D,20050826,000000,4.7,4.74,4.66,4.74,2900,0
+NGD.US,D,20050830,000000,4.74,4.74,4.63,4.74,1500,0
+NGD.US,D,20050831,000000,4.74,4.8,4.74,4.8,1600,0
+NGD.US,D,20050901,000000,4.85,4.85,4.85,4.85,1000,0
+NGD.US,D,20050902,000000,4.9,4.9,4.8,4.8,1200,0
+NGD.US,D,20050906,000000,4.8,4.8,4.8,4.8,1500,0
+NGD.US,D,20050907,000000,4.92,5,4.92,5,1800,0
+NGD.US,D,20050908,000000,5.05,5.14,5,5,22900,0
+NGD.US,D,20050909,000000,5,5,5,5,2000,0
+NGD.US,D,20050912,000000,4.95,4.96,4.85,4.85,2900,0
+NGD.US,D,20050913,000000,4.82,4.82,4.7,4.7,5500,0
+NGD.US,D,20050914,000000,4.7,4.8,4.7,4.75,1900,0
+NGD.US,D,20050915,000000,4.71,4.95,4.71,4.95,6000,0
+NGD.US,D,20050916,000000,5,5.1,4.93,5.04,14700,0
+NGD.US,D,20050919,000000,5.08,5.33,4.99,5.15,10000,0
+NGD.US,D,20050920,000000,5.25,5.3,5.15,5.25,2700,0
+NGD.US,D,20050921,000000,5.28,5.7,5.28,5.4,8000,0
+NGD.US,D,20050922,000000,5.4,5.5,5.4,5.4,3900,0
+NGD.US,D,20050923,000000,5.44,5.44,5.08,5.35,4300,0
+NGD.US,D,20050926,000000,5.25,5.4,5.25,5.4,2400,0
+NGD.US,D,20050927,000000,5.35,5.35,5.1,5.17,4800,0
+NGD.US,D,20050928,000000,5.25,5.25,5.05,5.14,9000,0
+NGD.US,D,20050929,000000,5.2,5.2,5.2,5.2,4200,0
+NGD.US,D,20050930,000000,5.21,5.21,5.15,5.15,1700,0
+NGD.US,D,20051003,000000,5.15,5.15,5,5,500,0
+NGD.US,D,20051004,000000,4.99,5.2,4.99,5.05,3300,0
+NGD.US,D,20051007,000000,5.01,5.08,5.01,5.08,1900,0
+NGD.US,D,20051011,000000,5.1,5.12,5.05,5.12,3000,0
+NGD.US,D,20051012,000000,5.15,5.28,5.15,5.28,1300,0
+NGD.US,D,20051013,000000,5.19,5.25,5.09,5.25,9000,0
+NGD.US,D,20051014,000000,5.15,5.15,5.11,5.11,800,0
+NGD.US,D,20051017,000000,5.1,5.4,5.1,5.31,5100,0
+NGD.US,D,20051018,000000,5.35,5.35,5.3,5.3,1000,0
+NGD.US,D,20051019,000000,5.24,5.25,5.24,5.25,1200,0
+NGD.US,D,20051021,000000,5.35,5.44,5.26,5.42,1900,0
+NGD.US,D,20051024,000000,5.43,5.43,5.43,5.43,500,0
+NGD.US,D,20051025,000000,5.49,5.54,5.49,5.54,4100,0
+NGD.US,D,20051026,000000,5.65,5.8,5.65,5.65,5600,0
+NGD.US,D,20051027,000000,5.7,5.85,5.6,5.7,11400,0
+NGD.US,D,20051028,000000,5.8,5.8,5.79,5.79,1700,0
+NGD.US,D,20051031,000000,5.95,6.05,5.7,5.75,7400,0
+NGD.US,D,20051101,000000,5.85,5.96,5.85,5.85,6200,0
+NGD.US,D,20051102,000000,6,6,5.86,5.91,7200,0
+NGD.US,D,20051103,000000,6.05,6.05,5.85,5.95,10500,0
+NGD.US,D,20051104,000000,6.05,6.3,6.05,6.19,3200,0
+NGD.US,D,20051107,000000,6.2,6.2,6.03,6.1,6400,0
+NGD.US,D,20051108,000000,5.95,6.08,5.85,6.08,2000,0
+NGD.US,D,20051109,000000,6,6.05,6,6.05,900,0
+NGD.US,D,20051110,000000,5.91,5.97,5.8,5.97,3800,0
+NGD.US,D,20051111,000000,5.8,5.8,5.73,5.73,2300,0
+NGD.US,D,20051114,000000,5.85,5.85,5.85,5.85,300,0
+NGD.US,D,20051115,000000,5.8,5.83,5.76,5.76,2300,0
+NGD.US,D,20051116,000000,5.95,5.95,5.8,5.89,7000,0
+NGD.US,D,20051117,000000,5.89,5.95,5.89,5.9,5600,0
+NGD.US,D,20051118,000000,5.91,6.29,5.9,6.18,13900,0
+NGD.US,D,20051121,000000,6.45,6.45,6.22,6.27,10400,0
+NGD.US,D,20051122,000000,6.4,6.45,6.37,6.45,8700,0
+NGD.US,D,20051123,000000,6.45,6.45,6.45,6.45,1100,0
+NGD.US,D,20051125,000000,6.4,6.4,6.38,6.38,2200,0
+NGD.US,D,20051128,000000,6.35,6.46,6.35,6.38,1600,0
+NGD.US,D,20051129,000000,6.38,6.38,6.27,6.28,3000,0
+NGD.US,D,20051130,000000,6.2,6.3,6.2,6.3,400,0
+NGD.US,D,20051201,000000,6.3,6.37,6.1,6.35,15000,0
+NGD.US,D,20051202,000000,6.45,6.45,6.2,6.27,6400,0
+NGD.US,D,20051205,000000,6.27,6.27,6.2,6.25,15300,0
+NGD.US,D,20051206,000000,6.1,6.37,6,6.37,8200,0
+NGD.US,D,20051207,000000,6.31,6.31,6.29,6.29,2200,0
+NGD.US,D,20051208,000000,6.1,6.14,6.02,6.14,2300,0
+NGD.US,D,20051209,000000,6.25,6.4,6.25,6.3,4400,0
+NGD.US,D,20051212,000000,6.4,6.4,6.35,6.35,1600,0
+NGD.US,D,20051213,000000,6.2,6.2,6.2,6.2,100,0
+NGD.US,D,20051214,000000,6.12,6.12,6.05,6.05,4500,0
+NGD.US,D,20051215,000000,6,6,5.98,5.98,2000,0
+NGD.US,D,20051216,000000,5.98,6.05,5.98,6.05,7600,0
+NGD.US,D,20051219,000000,6.05,6.05,6.02,6.02,21800,0
+NGD.US,D,20051220,000000,6,6,5.91,5.91,2100,0
+NGD.US,D,20051221,000000,5.9,6,5.9,6,191500,0
+NGD.US,D,20051222,000000,6,6.07,6,6.07,5200,0
+NGD.US,D,20051223,000000,6.25,6.25,6.15,6.15,2900,0
+NGD.US,D,20051227,000000,6.25,6.35,6.25,6.35,1000,0
+NGD.US,D,20051228,000000,6.25,6.29,6.22,6.24,11900,0
+NGD.US,D,20051229,000000,6.4,7.01,6.4,6.88,6100,0
+NGD.US,D,20051230,000000,7,7,6.73,6.88,3000,0
+NGD.US,D,20060103,000000,6.88,7.4,6.88,7.28,19400,0
+NGD.US,D,20060104,000000,7.38,7.61,7.29,7.6,36800,0
+NGD.US,D,20060105,000000,7.8,7.8,7.42,7.42,9200,0
+NGD.US,D,20060106,000000,7.52,7.74,7.5,7.6,10900,0
+NGD.US,D,20060109,000000,7.5,7.53,7.42,7.42,9700,0
+NGD.US,D,20060110,000000,7.32,7.69,7.32,7.53,12400,0
+NGD.US,D,20060111,000000,7.6,7.9,7.53,7.9,7100,0
+NGD.US,D,20060112,000000,7.9,7.95,7.85,7.85,2000,0
+NGD.US,D,20060113,000000,7.75,8,7.75,7.95,6800,0
+NGD.US,D,20060117,000000,8.6,8.6,7.97,8.03,35300,0
+NGD.US,D,20060118,000000,8.15,8.15,7.6,7.75,14000,0
+NGD.US,D,20060119,000000,7.7,7.95,7.7,7.95,4000,0
+NGD.US,D,20060120,000000,8,8.1,7.83,7.92,4100,0
+NGD.US,D,20060123,000000,7.95,7.95,7.85,7.95,3800,0
+NGD.US,D,20060124,000000,7.85,7.85,7.6,7.65,19100,0
+NGD.US,D,20060125,000000,7.7,7.89,7.7,7.76,12400,0
+NGD.US,D,20060126,000000,7.85,8.04,7.77,7.77,5400,0
+NGD.US,D,20060127,000000,7.88,7.95,7.8,7.95,5700,0
+NGD.US,D,20060130,000000,8.03,8.03,7.5,7.89,19300,0
+NGD.US,D,20060131,000000,8,8.1,7.9,7.92,19800,0
+NGD.US,D,20060201,000000,7.8,8.1,7.72,7.95,15800,0
+NGD.US,D,20060202,000000,7.8,8.16,7.8,8.11,13700,0
+NGD.US,D,20060203,000000,8.25,8.25,7.8,7.9,1400,0
+NGD.US,D,20060206,000000,7.9,8.05,7.9,8.05,3800,0
+NGD.US,D,20060207,000000,7.92,7.95,7.75,7.82,36300,0
+NGD.US,D,20060208,000000,7.77,7.85,7.63,7.75,7200,0
+NGD.US,D,20060209,000000,7.83,7.9,7.83,7.9,1100,0
+NGD.US,D,20060210,000000,7.75,8,7.75,7.97,12300,0
+NGD.US,D,20060213,000000,7.9,7.94,7.75,7.85,5900,0
+NGD.US,D,20060214,000000,7.83,8.05,7.83,7.95,3400,0
+NGD.US,D,20060215,000000,7.9,7.98,7.85,7.85,900,0
+NGD.US,D,20060216,000000,7.8,8.07,7.8,8.07,2600,0
+NGD.US,D,20060217,000000,8.22,8.29,8.1,8.29,7100,0
+NGD.US,D,20060221,000000,8.65,8.65,8.35,8.51,29800,0
+NGD.US,D,20060222,000000,8.45,8.58,8.45,8.55,19100,0
+NGD.US,D,20060223,000000,8.45,8.49,8.3,8.48,123000,0
+NGD.US,D,20060224,000000,8.48,8.59,8.3,8.59,23600,0
+NGD.US,D,20060227,000000,8.45,8.45,8.1,8.45,4700,0
+NGD.US,D,20060228,000000,8.35,8.35,7.62,8.02,30400,0
+NGD.US,D,20060301,000000,8.03,8.06,7.98,8.05,1200,0
+NGD.US,D,20060302,000000,8.1,8.3,8.1,8.29,16700,0
+NGD.US,D,20060303,000000,8.19,8.19,8.01,8.14,2400,0
+NGD.US,D,20060306,000000,8.1,8.2,7.95,8.14,69000,0
+NGD.US,D,20060307,000000,8.2,8.2,7.8,7.89,70800,0
+NGD.US,D,20060308,000000,7.55,7.8,7.55,7.73,9800,0
+NGD.US,D,20060309,000000,7.65,7.75,7.59,7.74,10200,0
+NGD.US,D,20060310,000000,7.73,7.85,7.55,7.75,30000,0
+NGD.US,D,20060313,000000,7.74,7.75,7.68,7.75,33300,0
+NGD.US,D,20060314,000000,7.78,7.94,7.78,7.94,23800,0
+NGD.US,D,20060315,000000,8,8,7.95,7.95,30200,0
+NGD.US,D,20060316,000000,8.02,8.5,7.95,7.95,15300,0
+NGD.US,D,20060317,000000,7.95,7.98,7.85,7.98,32600,0
+NGD.US,D,20060320,000000,8.15,8.49,7.6,8.04,35100,0
+NGD.US,D,20060321,000000,8.1,8.1,7.8,7.83,17900,0
+NGD.US,D,20060322,000000,7.92,7.92,7.83,7.9,59500,0
+NGD.US,D,20060323,000000,7.88,7.88,7.88,7.88,3200,0
+NGD.US,D,20060324,000000,7.99,8.07,7.85,8.01,16500,0
+NGD.US,D,20060327,000000,8.3,8.3,8,8,6400,0
+NGD.US,D,20060328,000000,8,8.04,7.96,8.04,10300,0
+NGD.US,D,20060329,000000,8.4,8.4,8,8.26,12700,0
+NGD.US,D,20060330,000000,8.55,9.34,8.55,9.16,18200,0
+NGD.US,D,20060331,000000,8.99,9.55,8.99,9.3,32100,0
+NGD.US,D,20060403,000000,9.4,9.4,9.21,9.3,8000,0
+NGD.US,D,20060404,000000,9.3,9.3,9.05,9.17,4800,0
+NGD.US,D,20060405,000000,9.35,9.7,9.3,9.65,13900,0
+NGD.US,D,20060406,000000,10,10,9.68,9.92,21500,0
+NGD.US,D,20060407,000000,9.8,9.84,9.63,9.75,11700,0
+NGD.US,D,20060410,000000,9.75,9.86,9.52,9.86,14100,0
+NGD.US,D,20060411,000000,9.95,9.99,9.6,9.93,24300,0
+NGD.US,D,20060412,000000,9.83,10.39,9.83,10.39,9300,0
+NGD.US,D,20060413,000000,10.43,10.49,10.36,10.42,14700,0
+NGD.US,D,20060417,000000,10.62,11.01,10.62,10.98,15100,0
+NGD.US,D,20060418,000000,11.1,11.3,10.8,11,24700,0
+NGD.US,D,20060419,000000,11.3,11.3,10.85,11.08,18500,0
+NGD.US,D,20060420,000000,11.25,11.25,10.4,10.54,12400,0
+NGD.US,D,20060421,000000,10.68,10.95,10.62,10.86,5500,0
+NGD.US,D,20060424,000000,10.95,11.15,10.8,10.9,6000,0
+NGD.US,D,20060425,000000,11,11,10.72,10.75,3800,0
+NGD.US,D,20060426,000000,10.85,11,10.8,10.88,1600,0
+NGD.US,D,20060427,000000,10.95,10.95,10.78,10.9,5500,0
+NGD.US,D,20060428,000000,10.89,11.25,10.87,11.25,16500,0
+NGD.US,D,20060501,000000,11.35,11.35,11.19,11.2,13400,0
+NGD.US,D,20060502,000000,11.34,11.74,11.34,11.74,11200,0
+NGD.US,D,20060503,000000,11.75,11.94,11,11.25,36800,0
+NGD.US,D,20060504,000000,11.2,11.36,11.18,11.36,4900,0
+NGD.US,D,20060505,000000,11.55,11.57,11.2,11.4,20400,0
+NGD.US,D,20060508,000000,11.3,11.37,11.01,11.1,5300,0
+NGD.US,D,20060509,000000,11.15,11.26,11.15,11.25,3600,0
+NGD.US,D,20060510,000000,11.05,11.45,11.05,11.45,3100,0
+NGD.US,D,20060511,000000,11.6,11.73,11.27,11.4,12400,0
+NGD.US,D,20060512,000000,11.43,11.54,10.9,11.05,7800,0
+NGD.US,D,20060515,000000,9.75,10.3,9.54,9.67,39500,0
+NGD.US,D,20060516,000000,9.69,9.85,9.27,9.69,23400,0
+NGD.US,D,20060517,000000,9.86,10.07,9.65,9.8,8400,0
+NGD.US,D,20060518,000000,9.67,9.67,9.3,9.49,22900,0
+NGD.US,D,20060519,000000,9.25,9.53,9.05,9.43,11300,0
+NGD.US,D,20060522,000000,9.4,9.4,9.11,9.2,2800,0
+NGD.US,D,20060523,000000,9.29,9.99,9.29,9.99,8500,0
+NGD.US,D,20060524,000000,9.88,9.88,9.12,9.58,17800,0
+NGD.US,D,20060525,000000,9.58,10,9.58,10,5000,0
+NGD.US,D,20060526,000000,10.14,10.14,9.91,10.1,400,0
+NGD.US,D,20060530,000000,10.45,10.45,10.2,10.26,10400,0
+NGD.US,D,20060531,000000,10.31,10.31,9.75,9.93,7700,0
+NGD.US,D,20060601,000000,9.7,9.88,9.68,9.74,3200,0
+NGD.US,D,20060602,000000,9.9,10.15,9.9,10,1600,0
+NGD.US,D,20060605,000000,10.1,10.1,9.88,9.88,400,0
+NGD.US,D,20060606,000000,9.66,9.85,9.66,9.85,1100,0
+NGD.US,D,20060607,000000,9.6,9.62,9.53,9.62,1800,0
+NGD.US,D,20060608,000000,9.43,9.43,8.7,8.71,10600,0
+NGD.US,D,20060609,000000,8.8,9.39,8.79,8.79,11400,0
+NGD.US,D,20060612,000000,8.79,8.8,8.62,8.64,3800,0
+NGD.US,D,20060613,000000,8.6,8.6,7.7,7.99,31500,0
+NGD.US,D,20060614,000000,7.91,7.95,7.55,7.85,30900,0
+NGD.US,D,20060615,000000,7.85,8.51,7.85,8.39,15200,0
+NGD.US,D,20060616,000000,8.48,8.48,8.01,8.4,14500,0
+NGD.US,D,20060619,000000,8.4,8.4,7.95,8.18,14600,0
+NGD.US,D,20060620,000000,8.21,8.29,8.12,8.12,3000,0
+NGD.US,D,20060621,000000,8.29,8.42,8.25,8.42,1600,0
+NGD.US,D,20060622,000000,8.4,8.4,8.23,8.27,3000,0
+NGD.US,D,20060623,000000,8.4,8.41,8.35,8.41,5600,0
+NGD.US,D,20060626,000000,8.5,8.6,8.35,8.35,3100,0
+NGD.US,D,20060627,000000,8.35,8.35,8.13,8.13,2000,0
+NGD.US,D,20060628,000000,8.28,8.28,8.28,8.28,400,0
+NGD.US,D,20060629,000000,8.27,8.49,8.27,8.49,1400,0
+NGD.US,D,20060630,000000,8.65,8.95,8.65,8.95,1200,0
+NGD.US,D,20060703,000000,9.1,9.3,9.1,9.1,600,0
+NGD.US,D,20060705,000000,9.1,9.14,8.78,9.05,6900,0
+NGD.US,D,20060706,000000,9.05,9.25,9.05,9.23,1400,0
+NGD.US,D,20060707,000000,9.1,9.1,8.9,8.9,1700,0
+NGD.US,D,20060711,000000,8.93,8.93,8.65,8.65,10800,0
+NGD.US,D,20060712,000000,8.99,8.99,8.6,8.7,18500,0
+NGD.US,D,20060713,000000,8.87,8.87,8.68,8.72,800,0
+NGD.US,D,20060714,000000,8.7,8.74,8.58,8.58,2100,0
+NGD.US,D,20060717,000000,8.44,8.49,8.4,8.49,2100,0
+NGD.US,D,20060718,000000,8.36,8.38,8.24,8.28,6600,0
+NGD.US,D,20060719,000000,8.35,8.5,8.01,8.39,17000,0
+NGD.US,D,20060721,000000,8.5,8.6,8.47,8.47,600,0
+NGD.US,D,20060724,000000,8.35,8.35,8.01,8.15,1600,0
+NGD.US,D,20060725,000000,8.2,8.3,8.2,8.3,2200,0
+NGD.US,D,20060726,000000,8.19,8.3,8.19,8.3,200,0
+NGD.US,D,20060727,000000,8.31,8.5,8.15,8.38,16100,0
+NGD.US,D,20060728,000000,8.36,8.41,8.3,8.41,1600,0
+NGD.US,D,20060731,000000,8.5,8.5,8.33,8.35,6800,0
+NGD.US,D,20060801,000000,8.3,8.43,8.2,8.43,7900,0
+NGD.US,D,20060802,000000,8.4,8.59,8.28,8.59,6600,0
+NGD.US,D,20060803,000000,8.6,8.92,8.43,8.92,16500,0
+NGD.US,D,20060804,000000,9.08,9.09,8.94,9.09,5600,0
+NGD.US,D,20060807,000000,9.21,9.38,9.1,9.38,4800,0
+NGD.US,D,20060808,000000,9.3,9.46,9.12,9.13,17200,0
+NGD.US,D,20060809,000000,9,9.31,9,9,6800,0
+NGD.US,D,20060810,000000,8.96,8.96,8.6,8.6,4500,0
+NGD.US,D,20060811,000000,8.9,9.11,8.41,8.7,3900,0
+NGD.US,D,20060814,000000,8.85,8.85,8.4,8.71,4200,0
+NGD.US,D,20060815,000000,8.75,8.75,8.35,8.65,8700,0
+NGD.US,D,20060816,000000,8.85,8.85,8.5,8.62,3100,0
+NGD.US,D,20060817,000000,9.19,9.19,8.55,8.56,6600,0
+NGD.US,D,20060818,000000,8.7,8.77,8.7,8.76,1200,0
+NGD.US,D,20060821,000000,8.8,8.81,8.7,8.78,5300,0
+NGD.US,D,20060822,000000,8.64,8.79,8.62,8.62,2600,0
+NGD.US,D,20060823,000000,8.71,8.71,8.54,8.63,8200,0
+NGD.US,D,20060824,000000,8.64,8.64,8.43,8.6,13600,0
+NGD.US,D,20060825,000000,8.8,8.8,8.6,8.68,3300,0
+NGD.US,D,20060828,000000,8.65,8.65,8.53,8.64,1700,0
+NGD.US,D,20060829,000000,8.65,8.67,8.4,8.55,4000,0
+NGD.US,D,20060830,000000,8.57,8.59,8.48,8.52,6100,0
+NGD.US,D,20060831,000000,8.6,8.85,8.54,8.77,14100,0
+NGD.US,D,20060901,000000,8.71,8.81,8.53,8.63,36300,0
+NGD.US,D,20060905,000000,8.63,8.88,8.63,8.86,3500,0
+NGD.US,D,20060906,000000,9.03,9.03,8.85,8.86,3400,0
+NGD.US,D,20060907,000000,8.76,8.76,8.6,8.7,4500,0
+NGD.US,D,20060911,000000,8.5,8.5,7.91,8.2,4400,0
+NGD.US,D,20060912,000000,8.06,8.36,8.06,8.2,4800,0
+NGD.US,D,20060913,000000,8.18,8.45,8.18,8.33,2700,0
+NGD.US,D,20060914,000000,8.35,8.35,8.16,8.29,2100,0
+NGD.US,D,20060915,000000,8.16,8.42,8.16,8.32,1500,0
+NGD.US,D,20060918,000000,8.49,8.49,8.36,8.48,1900,0
+NGD.US,D,20060919,000000,8.6,8.6,8.08,8.29,6000,0
+NGD.US,D,20060920,000000,8.27,8.27,8.11,8.12,4200,0
+NGD.US,D,20060921,000000,8.12,8.13,7.9,7.98,7000,0
+NGD.US,D,20060922,000000,8.02,8.02,7.6,7.61,7900,0
+NGD.US,D,20060925,000000,7.6,7.7,6.85,6.94,19000,0
+NGD.US,D,20060926,000000,6.85,6.93,6.79,6.85,4200,0
+NGD.US,D,20060927,000000,6.95,7.2,6.7,7,11900,0
+NGD.US,D,20060928,000000,7,7.02,6.92,6.97,2800,0
+NGD.US,D,20060929,000000,6.96,7.13,6.9,7.13,2800,0
+NGD.US,D,20061002,000000,6.99,7.05,6.94,6.96,1900,0
+NGD.US,D,20061003,000000,7.02,7.07,6.95,7.04,4900,0
+NGD.US,D,20061004,000000,6.9,6.95,6.62,6.62,16200,0
+NGD.US,D,20061005,000000,6.62,6.9,6.62,6.8,5500,0
+NGD.US,D,20061006,000000,6.7,6.85,6.7,6.78,3500,0
+NGD.US,D,20061009,000000,6.86,7.2,6.81,6.81,9800,0
+NGD.US,D,20061010,000000,6.84,6.85,6.64,6.74,3800,0
+NGD.US,D,20061011,000000,6.7,6.7,6.55,6.57,2800,0
+NGD.US,D,20061012,000000,6.66,6.82,6.55,6.81,4400,0
+NGD.US,D,20061013,000000,6.87,6.92,6.83,6.86,2900,0
+NGD.US,D,20061016,000000,6.88,7.11,6.85,7.11,76600,0
+NGD.US,D,20061017,000000,7.33,7.33,7.05,7.1,4200,0
+NGD.US,D,20061018,000000,7.31,7.92,7.31,7.89,18500,0
+NGD.US,D,20061019,000000,7.78,7.85,7.65,7.85,39000,0
+NGD.US,D,20061020,000000,7.75,7.75,7.74,7.75,2200,0
+NGD.US,D,20061024,000000,7.72,7.98,7.5,7.98,36400,0
+NGD.US,D,20061025,000000,7.96,8.08,7.93,7.93,17300,0
+NGD.US,D,20061026,000000,7.98,7.98,7.65,7.85,15700,0
+NGD.US,D,20061027,000000,8,8,7.97,7.98,5500,0
+NGD.US,D,20061030,000000,7.91,8.14,7.9,8.05,2200,0
+NGD.US,D,20061031,000000,8.08,8.09,8.06,8.06,1200,0
+NGD.US,D,20061101,000000,8,8.09,7.94,7.96,2100,0
+NGD.US,D,20061102,000000,7.96,8.35,7.96,8.21,6300,0
+NGD.US,D,20061103,000000,8.33,8.39,8.14,8.39,3600,0
+NGD.US,D,20061106,000000,8.65,9.21,8.4,8.78,21900,0
+NGD.US,D,20061107,000000,9.03,9.03,8.7,8.75,5400,0
+NGD.US,D,20061108,000000,8.76,8.9,8.75,8.83,22000,0
+NGD.US,D,20061109,000000,9.08,9.08,8.83,8.83,4400,0
+NGD.US,D,20061110,000000,8.86,8.99,8.82,8.82,2700,0
+NGD.US,D,20061113,000000,8.72,8.77,8.6,8.76,3000,0
+NGD.US,D,20061114,000000,8.97,8.97,8.45,8.45,6300,0
+NGD.US,D,20061115,000000,8.51,8.54,8.32,8.52,6400,0
+NGD.US,D,20061116,000000,8.52,8.75,8.52,8.66,116900,0
+NGD.US,D,20061120,000000,8.66,8.76,8.2,8.5,8800,0
+NGD.US,D,20061121,000000,8.4,8.54,8.35,8.48,5300,0
+NGD.US,D,20061122,000000,8.48,8.5,8.39,8.47,5400,0
+NGD.US,D,20061124,000000,8.7,8.76,8.68,8.71,3900,0
+NGD.US,D,20061127,000000,8.96,8.96,8.62,8.62,8600,0
+NGD.US,D,20061128,000000,8.5,8.5,8.22,8.38,3800,0
+NGD.US,D,20061129,000000,8.45,8.55,8.25,8.36,8400,0
+NGD.US,D,20061130,000000,8.49,8.5,8.24,8.27,13800,0
+NGD.US,D,20061201,000000,8.19,8.25,8.08,8.25,3000,0
+NGD.US,D,20061204,000000,8.17,8.34,8.15,8.33,13000,0
+NGD.US,D,20061205,000000,8.34,8.34,8.17,8.26,3200,0
+NGD.US,D,20061206,000000,8.15,8.33,7.9,8.01,15800,0
+NGD.US,D,20061207,000000,8.09,8.09,7.95,7.95,9300,0
+NGD.US,D,20061208,000000,7.93,7.98,7.93,7.94,2400,0
+NGD.US,D,20061211,000000,8.1,8.1,7.87,7.87,3500,0
+NGD.US,D,20061212,000000,7.98,8,7.85,7.86,2800,0
+NGD.US,D,20061213,000000,7.85,7.85,7.4,7.41,15000,0
+NGD.US,D,20061214,000000,7.4,7.77,7.4,7.59,5200,0
+NGD.US,D,20061215,000000,7.69,7.75,7.68,7.68,700,0
+NGD.US,D,20061218,000000,7.75,7.79,7.64,7.69,3600,0
+NGD.US,D,20061219,000000,7.87,7.87,7.81,7.81,1300,0
+NGD.US,D,20061220,000000,7.72,7.86,7.72,7.85,4200,0
+NGD.US,D,20061221,000000,7.87,7.91,7.31,7.35,11100,0
+NGD.US,D,20061222,000000,7.36,7.43,7.35,7.43,7800,0
+NGD.US,D,20061226,000000,7.3,7.3,7.2,7.26,2000,0
+NGD.US,D,20061227,000000,7.29,7.35,7.2,7.3,7900,0
+NGD.US,D,20061228,000000,7.22,7.45,7.22,7.45,3700,0
+NGD.US,D,20061229,000000,7.51,7.61,7.45,7.61,3900,0
+NGD.US,D,20070103,000000,7.15,7.3,7.15,7.26,7400,0
+NGD.US,D,20070104,000000,7.15,7.15,6.7,6.82,8800,0
+NGD.US,D,20070105,000000,6.62,6.9,6.6,6.9,8500,0
+NGD.US,D,20070108,000000,6.95,7.2,6.95,7.2,6600,0
+NGD.US,D,20070109,000000,7.31,7.69,7.25,7.69,9200,0
+NGD.US,D,20070110,000000,7.87,7.87,7.62,7.8,8500,0
+NGD.US,D,20070111,000000,7.89,7.94,7.72,7.72,1500,0
+NGD.US,D,20070112,000000,7.84,7.89,7.82,7.88,7400,0
+NGD.US,D,20070116,000000,7.98,8,7.82,7.82,6300,0
+NGD.US,D,20070117,000000,7.67,7.76,7.62,7.64,1400,0
+NGD.US,D,20070118,000000,7.75,7.93,7.56,7.56,10600,0
+NGD.US,D,20070119,000000,7.68,7.91,7.67,7.8,2800,0
+NGD.US,D,20070122,000000,7.7,7.73,7.66,7.66,4800,0
+NGD.US,D,20070123,000000,7.76,7.76,7.67,7.75,4300,0
+NGD.US,D,20070124,000000,7.45,7.69,7,7.68,9800,0
+NGD.US,D,20070125,000000,7.77,7.8,7.55,7.55,4100,0
+NGD.US,D,20070126,000000,7.43,7.65,7.18,7.25,2900,0
+NGD.US,D,20070129,000000,7.24,7.5,7.24,7.5,900,0
+NGD.US,D,20070130,000000,7.6,7.6,7.28,7.4,4100,0
+NGD.US,D,20070131,000000,7.5,7.71,7.38,7.41,6500,0
+NGD.US,D,20070201,000000,7.5,7.51,7.4,7.4,600,0
+NGD.US,D,20070202,000000,7.27,7.58,7.27,7.43,900,0
+NGD.US,D,20070205,000000,7.3,7.55,7.25,7.25,3500,0
+NGD.US,D,20070206,000000,7.26,7.26,7.21,7.22,2800,0
+NGD.US,D,20070207,000000,7.21,7.22,7.16,7.16,7100,0
+NGD.US,D,20070208,000000,7.16,7.23,6.96,7.09,7900,0
+NGD.US,D,20070209,000000,7.2,7.26,7.12,7.26,3800,0
+NGD.US,D,20070212,000000,7.35,7.35,7.1,7.17,4500,0
+NGD.US,D,20070213,000000,7.12,7.15,7.03,7.1,17400,0
+NGD.US,D,20070214,000000,7.23,7.53,7.23,7.53,17500,0
+NGD.US,D,20070215,000000,7.57,7.59,7.4,7.59,14500,0
+NGD.US,D,20070216,000000,7.4,7.76,7.26,7.62,7100,0
+NGD.US,D,20070220,000000,7.62,7.62,7.62,7.62,100,0
+NGD.US,D,20070221,000000,7.72,7.77,7.47,7.64,6200,0
+NGD.US,D,20070222,000000,7.7,7.84,7.52,7.76,18400,0
+NGD.US,D,20070223,000000,7.83,7.98,7.77,7.8,9200,0
+NGD.US,D,20070226,000000,8.11,8.11,7.62,7.72,17960,0
+NGD.US,D,20070227,000000,7.72,7.72,7.31,7.31,21000,0
+NGD.US,D,20070228,000000,7.21,7.55,7.2,7.46,5000,0
+NGD.US,D,20070301,000000,7.45,7.46,7.42,7.45,800,0
+NGD.US,D,20070302,000000,7.37,7.49,7.21,7.25,16100,0
+NGD.US,D,20070305,000000,6.75,7.1,6.7,7.1,36600,0
+NGD.US,D,20070306,000000,7.05,7.43,7.05,7.35,5100,0
+NGD.US,D,20070307,000000,7.35,7.45,7.3,7.41,4000,0
+NGD.US,D,20070308,000000,7.41,7.57,7.21,7.54,8600,0
+NGD.US,D,20070309,000000,7.42,7.47,7.31,7.42,2500,0
+NGD.US,D,20070312,000000,7.22,7.51,7.22,7.48,9600,0
+NGD.US,D,20070313,000000,7.5,7.65,7.35,7.36,4800,0
+NGD.US,D,20070314,000000,7.35,7.35,6.92,7.14,7000,0
+NGD.US,D,20070315,000000,7.2,7.25,7.05,7.21,5800,0
+NGD.US,D,20070316,000000,7.29,7.43,7.29,7.42,4300,0
+NGD.US,D,20070319,000000,7.36,7.75,7.35,7.68,6700,0
+NGD.US,D,20070320,000000,7.8,7.92,7.7,7.84,5400,0
+NGD.US,D,20070321,000000,7.89,8.09,7.89,7.97,7700,0
+NGD.US,D,20070322,000000,8.1,8.36,7.96,8.12,6300,0
+NGD.US,D,20070323,000000,8.26,8.26,7.93,8.08,4200,0
+NGD.US,D,20070326,000000,8.11,8.15,8.05,8.05,4600,0
+NGD.US,D,20070327,000000,7.97,7.97,7.76,7.87,3300,0
+NGD.US,D,20070328,000000,7.62,7.82,7.31,7.78,11400,0
+NGD.US,D,20070329,000000,7.79,8.13,7.61,7.92,5300,0
+NGD.US,D,20070330,000000,7.91,8.3,7.91,8.28,32700,0
+NGD.US,D,20070402,000000,8.07,8.1,7.86,7.86,19100,0
+NGD.US,D,20070403,000000,7.92,7.92,7.2,7.24,34300,0
+NGD.US,D,20070404,000000,7.4,7.4,6.9,7.09,420100,0
+NGD.US,D,20070405,000000,7.09,7.33,7.05,7.09,45400,0
+NGD.US,D,20070409,000000,7.13,7.32,6.95,7.01,33400,0
+NGD.US,D,20070410,000000,7.01,7.44,7.01,7.43,22500,0
+NGD.US,D,20070411,000000,7.46,7.6,7.24,7.3,36700,0
+NGD.US,D,20070412,000000,7.15,7.4,7.15,7.25,29000,0
+NGD.US,D,20070413,000000,7.3,7.5,7.19,7.5,15600,0
+NGD.US,D,20070416,000000,7.63,7.63,7.35,7.48,38600,0
+NGD.US,D,20070417,000000,7.4,7.5,7.31,7.31,13800,0
+NGD.US,D,20070418,000000,7.62,7.62,7.33,7.41,12500,0
+NGD.US,D,20070419,000000,7.43,7.43,7.32,7.37,10500,0
+NGD.US,D,20070420,000000,7.41,7.44,7.4,7.4,9000,0
+NGD.US,D,20070423,000000,7.47,7.49,7.4,7.4,6000,0
+NGD.US,D,20070424,000000,7.4,7.42,7.4,7.4,14600,0
+NGD.US,D,20070425,000000,7.41,7.43,7.38,7.4,4500,0
+NGD.US,D,20070426,000000,7.4,7.43,7.38,7.38,13700,0
+NGD.US,D,20070427,000000,7.38,7.44,7.38,7.39,9600,0
+NGD.US,D,20070430,000000,7.39,7.44,7.33,7.39,10800,0
+NGD.US,D,20070501,000000,7.38,7.4,7.38,7.38,11300,0
+NGD.US,D,20070502,000000,7.35,7.39,7.35,7.39,200,0
+NGD.US,D,20070503,000000,7.38,7.65,7.38,7.65,2600,0
+NGD.US,D,20070504,000000,7.6,7.77,7.54,7.54,11100,0
+NGD.US,D,20070507,000000,7.55,7.63,7.46,7.46,10600,0
+NGD.US,D,20070508,000000,7.44,7.49,7.34,7.46,9500,0
+NGD.US,D,20070509,000000,7.38,7.5,7.29,7.5,2100,0
+NGD.US,D,20070510,000000,7.5,7.61,7.35,7.35,6400,0
+NGD.US,D,20070511,000000,7.4,7.58,7.4,7.5,18700,0
+NGD.US,D,20070514,000000,7.38,7.65,7.38,7.6,11900,0
+NGD.US,D,20070515,000000,7.6,7.65,7.55,7.55,7500,0
+NGD.US,D,20070516,000000,7.4,7.54,7.4,7.45,11800,0
+NGD.US,D,20070517,000000,7.38,7.38,7.26,7.26,5700,0
+NGD.US,D,20070518,000000,7.25,7.47,7.2,7.44,5400,0
+NGD.US,D,20070521,000000,7.35,7.35,7.11,7.11,6250,0
+NGD.US,D,20070522,000000,7.2,7.35,7.2,7.34,7200,0
+NGD.US,D,20070523,000000,7.35,7.43,7.35,7.43,103500,0
+NGD.US,D,20070524,000000,7.38,7.53,7.23,7.23,24800,0
+NGD.US,D,20070525,000000,7.34,7.34,7.3,7.3,5100,0
+NGD.US,D,20070529,000000,7.45,7.53,7.15,7.15,13500,0
+NGD.US,D,20070530,000000,7.15,7.15,6.91,6.99,36700,0
+NGD.US,D,20070531,000000,7.02,7.02,6.99,6.99,600,0
+NGD.US,D,20070601,000000,7,7.11,6.95,7.05,16200,0
+NGD.US,D,20070604,000000,7.05,7.13,7.05,7.08,15900,0
+NGD.US,D,20070605,000000,7.07,7.08,7.07,7.07,1500,0
+NGD.US,D,20070606,000000,7.1,7.1,7.03,7.04,2000,0
+NGD.US,D,20070607,000000,7.04,7.04,6.85,6.93,9000,0
+NGD.US,D,20070608,000000,7.01,7.02,6.91,6.99,7200,0
+NGD.US,D,20070611,000000,7.01,7.09,6.98,7.01,10000,0
+NGD.US,D,20070612,000000,7.05,7.05,6.91,6.98,4600,0
+NGD.US,D,20070613,000000,6.98,6.98,6.9,6.92,7800,0
+NGD.US,D,20070614,000000,6.9,6.97,6.86,6.93,20800,0
+NGD.US,D,20070615,000000,6.88,6.88,6.73,6.81,15700,0
+NGD.US,D,20070618,000000,6.83,6.86,6.78,6.8,1700,0
+NGD.US,D,20070619,000000,6.85,6.91,6.78,6.9,7500,0
+NGD.US,D,20070620,000000,6.8,6.9,6.17,6.87,800,0
+NGD.US,D,20070621,000000,6.8,6.8,6.69,6.7,6600,0
+NGD.US,D,20070622,000000,6.8,6.83,6.68,6.68,3000,0
+NGD.US,D,20070625,000000,6.8,6.8,6.51,6.65,14400,0
+NGD.US,D,20070626,000000,6.57,6.57,6.34,6.4,10400,0
+NGD.US,D,20070627,000000,6.42,6.45,6.19,6.45,8100,0
+NGD.US,D,20070628,000000,6.65,6.65,6.3,6.3,12200,0
+NGD.US,D,20070629,000000,6.33,6.52,6.3,6.5,8500,0
+NGD.US,D,20070702,000000,6.5,6.75,6.5,6.63,2800,0
+NGD.US,D,20070703,000000,6.6,6.6,6.41,6.41,2700,0
+NGD.US,D,20070705,000000,6.41,6.46,6.33,6.44,6000,0
+NGD.US,D,20070706,000000,6.49,6.72,6.49,6.64,6200,0
+NGD.US,D,20070709,000000,6.72,6.81,6.5,6.55,9100,0
+NGD.US,D,20070710,000000,6.51,6.59,6.5,6.59,5300,0
+NGD.US,D,20070711,000000,6.56,6.56,6.51,6.51,2900,0
+NGD.US,D,20070712,000000,6.51,6.6,6.47,6.49,6100,0
+NGD.US,D,20070713,000000,6.5,6.57,6.41,6.43,10000,0
+NGD.US,D,20070716,000000,6.54,6.54,6.36,6.36,12100,0
+NGD.US,D,20070717,000000,6.45,6.45,6.39,6.41,17000,0
+NGD.US,D,20070718,000000,6.5,6.81,6.5,6.81,9000,0
+NGD.US,D,20070719,000000,7,7.01,6.9,6.9,16900,0
+NGD.US,D,20070720,000000,6.95,7.1,6.7,6.78,12600,0
+NGD.US,D,20070723,000000,6.78,6.81,6.63,6.81,11400,0
+NGD.US,D,20070724,000000,6.87,7.07,6.82,6.98,92300,0
+NGD.US,D,20070725,000000,7.04,7.04,6.87,6.96,24000,0
+NGD.US,D,20070726,000000,6.97,6.97,6.55,6.74,53300,0
+NGD.US,D,20070727,000000,6.58,6.7,6.5,6.68,11700,0
+NGD.US,D,20070730,000000,6.55,6.72,6.55,6.63,15400,0
+NGD.US,D,20070731,000000,6.8,6.8,6.64,6.69,9800,0
+NGD.US,D,20070801,000000,6.76,6.76,6.59,6.59,2800,0
+NGD.US,D,20070802,000000,6.64,6.77,6.58,6.6,10000,0
+NGD.US,D,20070803,000000,6.62,6.86,6.55,6.55,8700,0
+NGD.US,D,20070806,000000,6.75,6.92,6.5,6.92,7700,0
+NGD.US,D,20070807,000000,6.75,6.86,6.59,6.82,5100,0
+NGD.US,D,20070808,000000,6.9,6.98,6.85,6.85,4800,0
+NGD.US,D,20070809,000000,6.46,6.7,6.45,6.54,42100,0
+NGD.US,D,20070810,000000,6.5,6.6,6.42,6.54,21700,0
+NGD.US,D,20070813,000000,6.4,6.62,6.4,6.51,7100,0
+NGD.US,D,20070814,000000,6.58,6.58,6.01,6.14,39400,0
+NGD.US,D,20070815,000000,6.01,6.11,5.81,5.87,28500,0
+NGD.US,D,20070816,000000,5.5,5.5,3.6,4.74,413200,0
+NGD.US,D,20070817,000000,4.98,5.09,4.55,4.83,109800,0
+NGD.US,D,20070820,000000,4.76,4.9,4.71,4.71,24000,0
+NGD.US,D,20070821,000000,4.74,5,4.7,4.9,35700,0
+NGD.US,D,20070822,000000,4.9,5,4.47,4.57,107600,0
+NGD.US,D,20070823,000000,4.75,4.75,4.23,4.49,113500,0
+NGD.US,D,20070824,000000,4.48,4.84,4.48,4.8,39300,0
+NGD.US,D,20070827,000000,4.83,4.85,4.55,4.73,8400,0
+NGD.US,D,20070828,000000,4.69,4.69,4.49,4.55,8500,0
+NGD.US,D,20070829,000000,4.55,4.79,4.5,4.74,28600,0
+NGD.US,D,20070830,000000,4.79,5.85,4.68,5.55,54300,0
+NGD.US,D,20070831,000000,5.59,5.79,5.59,5.68,29000,0
+NGD.US,D,20070904,000000,5.66,5.79,5.43,5.67,29100,0
+NGD.US,D,20070905,000000,5.51,5.71,5.49,5.54,15300,0
+NGD.US,D,20070906,000000,5.6,5.85,5.6,5.82,47900,0
+NGD.US,D,20070907,000000,5.6,5.79,5.54,5.75,20000,0
+NGD.US,D,20070910,000000,5.73,5.77,5.58,5.68,19200,0
+NGD.US,D,20070911,000000,5.78,5.98,5.7,5.92,8100,0
+NGD.US,D,20070912,000000,5.9,5.96,5.7,5.86,29000,0
+NGD.US,D,20070913,000000,5.89,5.99,5.89,5.93,4400,0
+NGD.US,D,20070914,000000,5.95,5.95,5.59,5.7,16900,0
+NGD.US,D,20070917,000000,5.71,6.11,5.71,6.06,8900,0
+NGD.US,D,20070918,000000,6.04,6.39,5.98,6.38,15200,0
+NGD.US,D,20070919,000000,6.4,6.49,6.13,6.16,31800,0
+NGD.US,D,20070920,000000,6.25,6.46,6.23,6.44,9800,0
+NGD.US,D,20070921,000000,6.5,6.5,6.18,6.3,40600,0
+NGD.US,D,20070924,000000,6.3,6.3,6.22,6.3,15600,0
+NGD.US,D,20070925,000000,6.26,6.3,6.25,6.3,17900,0
+NGD.US,D,20070926,000000,6.21,6.3,6.15,6.2,23800,0
+NGD.US,D,20070927,000000,6.21,6.28,5.94,6.07,111800,0
+NGD.US,D,20070928,000000,6.03,6.35,6.02,6.12,129500,0
+NGD.US,D,20071001,000000,6.12,6.25,6.1,6.19,24200,0
+NGD.US,D,20071002,000000,6.13,6.18,5.99,6.18,7800,0
+NGD.US,D,20071003,000000,6.23,6.44,6.13,6.23,18800,0
+NGD.US,D,20071004,000000,6.24,6.26,6.12,6.25,8100,0
+NGD.US,D,20071005,000000,6.18,6.31,6.13,6.31,10500,0
+NGD.US,D,20071008,000000,6.3,6.3,6.17,6.17,9600,0
+NGD.US,D,20071009,000000,6.15,6.21,6.08,6.12,8800,0
+NGD.US,D,20071010,000000,6.16,6.19,6.1,6.17,11700,0
+NGD.US,D,20071011,000000,6.28,6.3,6.08,6.1,14700,0
+NGD.US,D,20071012,000000,6.1,6.12,6,6.12,7900,0
+NGD.US,D,20071015,000000,6.12,6.3,6.07,6.08,12400,0
+NGD.US,D,20071016,000000,6.21,6.44,6.15,6.24,12800,0
+NGD.US,D,20071017,000000,6.31,6.42,6.24,6.39,5500,0
+NGD.US,D,20071018,000000,6.31,6.42,6.25,6.26,2700,0
+NGD.US,D,20071019,000000,6.27,6.39,6.27,6.39,3000,0
+NGD.US,D,20071022,000000,6.15,6.24,5.97,5.97,3900,0
+NGD.US,D,20071023,000000,6.1,6.25,6.07,6.25,5000,0
+NGD.US,D,20071024,000000,6.22,6.22,6.1,6.2,3500,0
+NGD.US,D,20071025,000000,6.2,6.38,6.07,6.29,14200,0
+NGD.US,D,20071026,000000,6.39,6.73,6.27,6.73,129900,0
+NGD.US,D,20071029,000000,6.74,6.74,6.43,6.45,22700,0
+NGD.US,D,20071030,000000,6.35,6.44,6.28,6.39,7800,0
+NGD.US,D,20071031,000000,6.35,6.57,6.26,6.57,7300,0
+NGD.US,D,20071101,000000,6.85,7.17,6.85,7.15,51500,0
+NGD.US,D,20071102,000000,7.25,7.31,7.1,7.22,26900,0
+NGD.US,D,20071105,000000,7.97,7.97,7.2,7.31,22100,0
+NGD.US,D,20071106,000000,7.36,7.88,7.36,7.6,63800,0
+NGD.US,D,20071107,000000,8.7,8.7,7.56,7.68,127000,0
+NGD.US,D,20071108,000000,7.5,7.81,7.26,7.38,23230,0
+NGD.US,D,20071109,000000,7.31,7.51,7.16,7.4,21600,0
+NGD.US,D,20071112,000000,7.3,7.3,6.57,6.57,48800,0
+NGD.US,D,20071113,000000,6.95,7,6.74,6.95,15400,0
+NGD.US,D,20071114,000000,7,7.32,6.84,6.85,20500,0
+NGD.US,D,20071115,000000,6.86,6.86,6.57,6.58,10100,0
+NGD.US,D,20071116,000000,6.72,6.72,6.68,6.72,9300,0
+NGD.US,D,20071119,000000,6.74,6.74,6.46,6.59,15200,0
+NGD.US,D,20071120,000000,6.43,6.65,6.37,6.45,7900,0
+NGD.US,D,20071121,000000,6.53,6.53,6.18,6.28,16600,0
+NGD.US,D,20071123,000000,6.4,6.49,6.39,6.43,6200,0
+NGD.US,D,20071126,000000,6.36,6.56,6.1,6.24,15600,0
+NGD.US,D,20071127,000000,6.35,6.35,5.75,5.92,56400,0
+NGD.US,D,20071128,000000,5.89,5.89,5.76,5.78,13300,0
+NGD.US,D,20071129,000000,5.8,5.85,5.65,5.81,19100,0
+NGD.US,D,20071130,000000,5.81,5.85,5.64,5.78,25200,0
+NGD.US,D,20071203,000000,5.85,5.85,5.61,5.61,13500,0
+NGD.US,D,20071204,000000,5.6,5.61,5.35,5.39,21100,0
+NGD.US,D,20071205,000000,5.38,5.39,5.19,5.29,13200,0
+NGD.US,D,20071206,000000,5.22,5.38,5.22,5.36,7400,0
+NGD.US,D,20071207,000000,5.44,5.44,5.22,5.38,13700,0
+NGD.US,D,20071210,000000,5.38,5.41,5.17,5.35,16400,0
+NGD.US,D,20071211,000000,5.33,5.33,4.9,4.95,13000,0
+NGD.US,D,20071212,000000,5.4,5.4,4.93,5.29,11500,0
+NGD.US,D,20071213,000000,5.29,5.29,5.09,5.14,11400,0
+NGD.US,D,20071214,000000,5.27,5.27,4.86,4.9,21900,0
+NGD.US,D,20071217,000000,4.91,5.22,4.8,4.91,14300,0
+NGD.US,D,20071218,000000,4.53,5.06,4.53,4.73,21900,0
+NGD.US,D,20071219,000000,4.71,4.94,4.67,4.67,6400,0
+NGD.US,D,20071220,000000,4.87,4.95,4.5,4.7,24000,0
+NGD.US,D,20071221,000000,4.75,5.13,4.75,5.06,20100,0
+NGD.US,D,20071224,000000,5.1,5.25,5.08,5.12,7700,0
+NGD.US,D,20071226,000000,5.12,5.41,5.12,5.35,7500,0
+NGD.US,D,20071227,000000,5.6,5.6,5.02,5.02,11800,0
+NGD.US,D,20071228,000000,5.2,5.3,5.13,5.14,30800,0
+NGD.US,D,20071231,000000,5.15,5.25,5,5.09,189900,0
+NGD.US,D,20080102,000000,5.2,5.28,5.17,5.19,63600,0
+NGD.US,D,20080103,000000,5.29,5.36,5.16,5.24,65150,0
+NGD.US,D,20080104,000000,5.34,5.34,5.05,5.14,9800,0
+NGD.US,D,20080107,000000,5.15,5.19,5.01,5.06,12900,0
+NGD.US,D,20080108,000000,5.2,5.31,5.12,5.17,46600,0
+NGD.US,D,20080109,000000,5.17,5.29,5.17,5.2,21500,0
+NGD.US,D,20080110,000000,5.24,5.59,5.24,5.59,270800,0
+NGD.US,D,20080111,000000,5.77,5.82,5.5,5.5,154400,0
+NGD.US,D,20080114,000000,5.75,5.85,5.6,5.74,59800,0
+NGD.US,D,20080115,000000,5.74,6,5.39,5.43,46300,0
+NGD.US,D,20080116,000000,5.29,5.61,5.18,5.48,52914,0
+NGD.US,D,20080117,000000,5.55,6.09,5.35,5.35,117064,0
+NGD.US,D,20080118,000000,5.8,5.8,5.4,5.48,43700,0
+NGD.US,D,20080122,000000,5.68,5.68,5.25,5.32,83440,0
+NGD.US,D,20080123,000000,5.77,5.77,5.07,5.28,71325,0
+NGD.US,D,20080124,000000,5.45,5.7,5.4,5.48,50200,0
+NGD.US,D,20080125,000000,5.78,5.78,5.51,5.54,25463,0
+NGD.US,D,20080128,000000,5.6,5.84,5.47,5.58,83597,0
+NGD.US,D,20080129,000000,5.74,5.88,5.63,5.73,46500,0
+NGD.US,D,20080130,000000,5.99,5.99,5.58,5.6,55611,0
+NGD.US,D,20080131,000000,5.67,5.67,5.4,5.43,42510,0
+NGD.US,D,20080201,000000,5.49,5.52,5.18,5.42,43900,0
+NGD.US,D,20080204,000000,5.39,5.4,5.25,5.28,15200,0
+NGD.US,D,20080205,000000,5.21,5.29,5.15,5.21,22515,0
+NGD.US,D,20080206,000000,5.26,5.29,5.12,5.16,43900,0
+NGD.US,D,20080207,000000,5.11,5.2,5.11,5.18,5800,0
+NGD.US,D,20080208,000000,5.2,5.3,5.2,5.25,17200,0
+NGD.US,D,20080211,000000,5.29,5.29,5.19,5.24,22300,0
+NGD.US,D,20080212,000000,5.31,5.37,5.1,5.13,28865,0
+NGD.US,D,20080213,000000,5.16,5.28,5.14,5.21,20400,0
+NGD.US,D,20080214,000000,5.45,5.45,5.03,5.03,57600,0
+NGD.US,D,20080215,000000,5,6.18,5,5.68,144350,0
+NGD.US,D,20080219,000000,5.63,5.8,5.5,5.61,38100,0
+NGD.US,D,20080220,000000,5.81,5.81,5.55,5.7,30500,0
+NGD.US,D,20080221,000000,5.75,6.66,5.75,6.66,108205,0
+NGD.US,D,20080222,000000,6.86,6.97,6.43,6.54,39254,0
+NGD.US,D,20080225,000000,6.55,6.94,6.55,6.8,46100,0
+NGD.US,D,20080226,000000,6.86,6.88,6.69,6.85,35900,0
+NGD.US,D,20080227,000000,7.16,7.16,6.79,6.86,37800,0
+NGD.US,D,20080228,000000,7.02,7.16,6.74,7.15,39600,0
+NGD.US,D,20080229,000000,7.79,7.79,6.98,7.24,61000,0
+NGD.US,D,20080303,000000,7.81,7.81,6.92,7,54847,0
+NGD.US,D,20080304,000000,7.23,7.23,6.76,7,53700,0
+NGD.US,D,20080305,000000,7.55,7.55,6.8,7.34,41500,0
+NGD.US,D,20080306,000000,7.2,7.49,7.02,7.26,71330,0
+NGD.US,D,20080307,000000,6.67,7.83,6.67,7.8,93167,0
+NGD.US,D,20080310,000000,7.18,7.85,7.18,7.7,77100,0
+NGD.US,D,20080311,000000,7.8,8.03,7.28,7.54,185200,0
+NGD.US,D,20080312,000000,6.94,7.82,6.94,7.69,284900,0
+NGD.US,D,20080313,000000,7.99,8.06,7.65,7.88,143500,0
+NGD.US,D,20080314,000000,7.8,7.89,7.58,7.79,51000,0
+NGD.US,D,20080317,000000,8.37,8.37,7.37,7.44,50835,0
+NGD.US,D,20080318,000000,6.81,7.59,6.77,7.54,64300,0
+NGD.US,D,20080319,000000,7.32,7.4,6.73,6.93,69700,0
+NGD.US,D,20080320,000000,6.51,6.91,6.32,6.88,54800,0
+NGD.US,D,20080324,000000,6.46,7.21,6.46,6.71,35546,0
+NGD.US,D,20080325,000000,6.79,7.04,6.7,6.97,70450,0
+NGD.US,D,20080326,000000,7.11,7.11,6.72,6.8,31600,0
+NGD.US,D,20080327,000000,7.34,7.34,6.7,6.79,6200,0
+NGD.US,D,20080328,000000,6.67,7.06,6.65,6.78,17400,0
+NGD.US,D,20080331,000000,7.1,7.3,6.85,7,215800,0
+NGD.US,D,20080401,000000,7.31,7.31,6.58,7.03,145095,0
+NGD.US,D,20080402,000000,7.39,7.39,6.95,7.02,267899,0
+NGD.US,D,20080403,000000,7.02,7.55,7.02,7.26,126900,0
+NGD.US,D,20080404,000000,7.88,7.88,7.32,7.4,53700,0
+NGD.US,D,20080407,000000,7.87,7.87,7.51,7.63,81300,0
+NGD.US,D,20080408,000000,7.67,7.7,7.41,7.41,77300,0
+NGD.US,D,20080409,000000,7.5,7.66,7.45,7.66,141100,0
+NGD.US,D,20080410,000000,7.72,7.72,7.34,7.46,66700,0
+NGD.US,D,20080411,000000,7.5,7.51,7.34,7.39,18800,0
+NGD.US,D,20080414,000000,7.98,7.98,7.37,7.38,68951,0
+NGD.US,D,20080415,000000,7.33,7.45,7.17,7.42,61150,0
+NGD.US,D,20080416,000000,7.97,7.97,7.55,7.7,56300,0
+NGD.US,D,20080417,000000,7.7,7.9,7.7,7.79,42895,0
+NGD.US,D,20080418,000000,7.82,7.92,7.68,7.92,24925,0
+NGD.US,D,20080421,000000,7.98,7.98,7.79,7.93,92575,0
+NGD.US,D,20080422,000000,7.88,7.9,7.72,7.74,24340,0
+NGD.US,D,20080423,000000,7.98,7.98,7.53,7.65,49620,0
+NGD.US,D,20080424,000000,7.5,7.64,7.44,7.63,37935,0
+NGD.US,D,20080425,000000,7.57,7.66,7.5,7.57,25700,0
+NGD.US,D,20080428,000000,7.57,7.77,7.44,7.55,41700,0
+NGD.US,D,20080429,000000,7.54,7.63,7.15,7.63,89327,0
+NGD.US,D,20080430,000000,7.96,7.96,7.07,7.67,47175,0
+NGD.US,D,20080501,000000,7,7.69,6.9,7.36,32900,0
+NGD.US,D,20080502,000000,7.92,7.94,7.38,7.51,25115,0
+NGD.US,D,20080505,000000,7.35,7.75,7.35,7.73,47046,0
+NGD.US,D,20080506,000000,7.81,7.86,7.61,7.8,48800,0
+NGD.US,D,20080507,000000,7.88,7.95,7.78,7.86,80028,0
+NGD.US,D,20080508,000000,7.91,8.85,7.75,8.52,100436,0
+NGD.US,D,20080509,000000,8.78,8.92,8.57,8.92,54039,0
+NGD.US,D,20080512,000000,8.92,8.92,8.7,8.84,47893,0
+NGD.US,D,20080513,000000,8.64,8.72,8.58,8.67,38384,0
+NGD.US,D,20080514,000000,8.6,8.64,8.44,8.47,103051,0
+NGD.US,D,20080515,000000,8.5,8.7,8.45,8.49,76333,0
+NGD.US,D,20080516,000000,8.74,8.83,8.6,8.71,44773,0
+NGD.US,D,20080519,000000,9,9.3,8.73,9.04,98585,0
+NGD.US,D,20080520,000000,9.76,9.76,9.06,9.42,154865,0
+NGD.US,D,20080521,000000,9.73,9.87,9.64,9.86,106395,0
+NGD.US,D,20080522,000000,9.85,10,9.41,9.59,97180,0
+NGD.US,D,20080523,000000,9.68,9.68,8.93,9.18,98871,0
+NGD.US,D,20080527,000000,8.66,9.15,8.5,8.97,66574,0
+NGD.US,D,20080528,000000,8.98,9,8.51,9,61785,0
+NGD.US,D,20080529,000000,8.95,8.95,8.5,8.53,50848,0
+NGD.US,D,20080530,000000,8,8.76,8,8.55,42825,0
+NGD.US,D,20080602,000000,8.6,8.75,8.37,8.61,67747,0
+NGD.US,D,20080603,000000,8.81,9.15,8.63,8.79,57449,0
+NGD.US,D,20080604,000000,9.49,9.49,8.24,8.38,71285,0
+NGD.US,D,20080605,000000,8.2,8.5,8.2,8.39,71018,0
+NGD.US,D,20080606,000000,8.64,8.64,8.4,8.44,30472,0
+NGD.US,D,20080609,000000,8.5,8.5,8.04,8.05,52152,0
+NGD.US,D,20080610,000000,8.43,8.43,7.6,7.65,70197,0
+NGD.US,D,20080611,000000,7.69,7.84,7.64,7.7,32707,0
+NGD.US,D,20080612,000000,7.02,7.7,7.01,7.46,73839,0
+NGD.US,D,20080613,000000,7.54,7.7,7.4,7.41,31180,0
+NGD.US,D,20080616,000000,7.32,7.75,7.32,7.52,27034,0
+NGD.US,D,20080617,000000,7.58,7.95,7.45,7.89,55830,0
+NGD.US,D,20080618,000000,8.08,8.1,7.88,8.02,46219,0
+NGD.US,D,20080619,000000,7.94,8.18,7.91,7.93,12263,0
+NGD.US,D,20080620,000000,8,8,7.71,7.82,28000,0
+NGD.US,D,20080623,000000,7.94,7.94,7.54,7.78,28890,0
+NGD.US,D,20080624,000000,7.87,7.87,7.4,7.48,38451,0
+NGD.US,D,20080625,000000,7.34,8.11,7.22,7.28,61590,0
+NGD.US,D,20080626,000000,7.5,7.7,7.41,7.5,43650,0
+NGD.US,D,20080627,000000,7.99,7.99,7.64,7.9,91637,0
+NGD.US,D,20080630,000000,8.1,8.1,7.64,7.69,58377,0
+NGD.US,D,20080701,000000,8.19,8.74,7.76,8.59,209764,0
+NGD.US,D,20080702,000000,8.99,8.99,7.87,7.92,207905,0
+NGD.US,D,20080703,000000,8.38,8.38,7.64,7.65,139196,0
+NGD.US,D,20080707,000000,7.6,7.97,7.6,7.75,125909,0
+NGD.US,D,20080708,000000,7.93,7.93,7.34,7.44,188930,0
+NGD.US,D,20080709,000000,7.34,7.82,7.34,7.56,75914,0
+NGD.US,D,20080710,000000,7.51,7.84,7.5,7.5,170705,0
+NGD.US,D,20080711,000000,7.99,8.22,7.39,7.8,960403,0
+NGD.US,D,20080714,000000,7.74,8.38,7.74,8.15,401028,0
+NGD.US,D,20080715,000000,8.38,8.67,8.2,8.2,564250,0
+NGD.US,D,20080716,000000,8.09,8.34,7.84,8.18,405521,0
+NGD.US,D,20080717,000000,7.89,8.1,7.73,7.73,246632,0
+NGD.US,D,20080718,000000,7.8,7.87,7.56,7.56,194506,0
+NGD.US,D,20080721,000000,7.62,7.99,7.62,7.79,219738,0
+NGD.US,D,20080722,000000,7.7,7.98,7.47,7.65,231059,0
+NGD.US,D,20080723,000000,7.6,7.6,7.32,7.4,166845,0
+NGD.US,D,20080724,000000,7.35,7.65,6.97,7.01,145669,0
+NGD.US,D,20080725,000000,6.88,7.03,6.33,6.45,293196,0
+NGD.US,D,20080728,000000,6.32,6.49,5.62,6.1,208397,0
+NGD.US,D,20080729,000000,5.73,6.11,5.65,5.85,222623,0
+NGD.US,D,20080730,000000,5.84,5.98,5.56,5.95,241165,0
+NGD.US,D,20080731,000000,6.03,6.26,5.85,5.91,331308,0
+NGD.US,D,20080801,000000,5.93,5.93,5.52,5.56,228452,0
+NGD.US,D,20080804,000000,5.5,5.5,5.11,5.24,165739,0
+NGD.US,D,20080805,000000,5.13,5.67,4.63,4.98,1100140,0
+NGD.US,D,20080806,000000,5,5.24,4.94,5.04,148821,0
+NGD.US,D,20080807,000000,5.17,5.21,4.96,5.01,198463,0
+NGD.US,D,20080808,000000,4.99,4.99,4.58,4.77,404586,0
+NGD.US,D,20080811,000000,4.85,4.91,4.67,4.91,484928,0
+NGD.US,D,20080812,000000,4.97,5.13,4.81,5.08,136884,0
+NGD.US,D,20080813,000000,5.17,5.39,5.06,5.26,144629,0
+NGD.US,D,20080814,000000,5.31,5.35,4.9,5.15,98390,0
+NGD.US,D,20080815,000000,5,5.16,4.81,5.08,226402,0
+NGD.US,D,20080818,000000,5.17,5.32,5.07,5.25,199395,0
+NGD.US,D,20080819,000000,5.16,5.18,4.96,5,117890,0
+NGD.US,D,20080820,000000,5.16,5.22,4.88,5.03,175426,0
+NGD.US,D,20080821,000000,5.13,5.74,5.11,5.74,258865,0
+NGD.US,D,20080822,000000,5.5,5.58,5.2,5.2,136421,0
+NGD.US,D,20080825,000000,5.3,5.48,5.16,5.2,100529,0
+NGD.US,D,20080826,000000,5.19,5.35,5.08,5.1,155798,0
+NGD.US,D,20080827,000000,5.27,5.34,5.01,5.05,100275,0
+NGD.US,D,20080828,000000,5.04,5.24,5.02,5.06,45745,0
+NGD.US,D,20080829,000000,5.12,5.2,5.05,5.13,105238,0
+NGD.US,D,20080902,000000,5.03,5.09,4.92,4.99,145793,0
+NGD.US,D,20080903,000000,5.02,5.1,4.62,4.71,220138,0
+NGD.US,D,20080904,000000,4.79,4.79,4.5,4.53,186041,0
+NGD.US,D,20080905,000000,4.47,4.77,4.41,4.41,178447,0
+NGD.US,D,20080908,000000,4.51,4.7,4.07,4.14,165786,0
+NGD.US,D,20080909,000000,3.83,4.07,3.39,3.44,973154,0
+NGD.US,D,20080910,000000,3.4,3.66,3.2,3.65,565362,0
+NGD.US,D,20080911,000000,3.43,3.77,3.35,3.66,241192,0
+NGD.US,D,20080912,000000,3.7,4,3.67,4,399140,0
+NGD.US,D,20080915,000000,4.4,4.4,3.7,3.86,471158,0
+NGD.US,D,20080916,000000,3.69,3.86,3.05,3.7,278191,0
+NGD.US,D,20080917,000000,3.89,4.2,3.55,3.92,695139,0
+NGD.US,D,20080918,000000,4.24,5,4.2,4.65,2153292,0
+NGD.US,D,20080919,000000,4.59,9.4,4.59,9.4,7193249,0
+NGD.US,D,20080922,000000,6.5,6.5,5.55,5.82,1837992,0
+NGD.US,D,20080923,000000,5.9,5.9,5.4,5.44,386922,0
+NGD.US,D,20080924,000000,5.55,5.7,5.42,5.7,201741,0
+NGD.US,D,20080925,000000,5.63,5.82,5.33,5.36,253022,0
+NGD.US,D,20080926,000000,5.29,5.57,5.09,5.15,223184,0
+NGD.US,D,20080929,000000,5.09,5.15,4.67,4.68,462475,0
+NGD.US,D,20080930,000000,4.58,4.95,4.31,4.95,266471,0
+NGD.US,D,20081001,000000,5.3,5.3,4.48,4.6,379452,0
+NGD.US,D,20081002,000000,4.64,4.68,3.71,3.76,648062,0
+NGD.US,D,20081003,000000,3.76,4.13,3.74,3.88,448997,0
+NGD.US,D,20081006,000000,3.88,3.93,3.21,3.29,763188,0
+NGD.US,D,20081007,000000,3.45,3.8,3,3.1,517600,0
+NGD.US,D,20081008,000000,3.02,3.49,2.75,3.02,773458,0
+NGD.US,D,20081009,000000,3.15,3.19,2.84,2.95,428202,0
+NGD.US,D,20081010,000000,2.94,2.95,2.11,2.28,821764,0
+NGD.US,D,20081013,000000,2.76,2.76,2.08,2.33,841567,0
+NGD.US,D,20081014,000000,2.52,2.69,2.32,2.56,370652,0
+NGD.US,D,20081015,000000,2.78,2.78,2.3,2.41,348585,0
+NGD.US,D,20081016,000000,2.29,2.49,1.84,2.03,792616,0
+NGD.US,D,20081017,000000,1.99,2.36,1.86,2.1,419784,0
+NGD.US,D,20081020,000000,2.1,2.35,2.02,2.1,241757,0
+NGD.US,D,20081021,000000,2,2.06,1.8,1.82,362683,0
+NGD.US,D,20081022,000000,1.9,1.9,1.4,1.46,480192,0
+NGD.US,D,20081023,000000,1.55,1.74,1.02,1.03,1566241,0
+NGD.US,D,20081024,000000,0.94,1.14,0.85,0.95,1764091,0
+NGD.US,D,20081027,000000,1,1.05,0.87,0.88,968419,0
+NGD.US,D,20081028,000000,0.89,1.01,0.87,0.98,920625,0
+NGD.US,D,20081029,000000,1.08,1.27,1.05,1.22,1459009,0
+NGD.US,D,20081030,000000,1.37,1.47,1.17,1.2,1126624,0
+NGD.US,D,20081031,000000,1.18,1.25,1.12,1.17,665410,0
+NGD.US,D,20081103,000000,1.3,1.37,1.18,1.36,804709,0
+NGD.US,D,20081104,000000,1.43,1.93,1.36,1.93,1651541,0
+NGD.US,D,20081105,000000,1.96,1.97,1.67,1.72,757147,0
+NGD.US,D,20081106,000000,1.67,1.91,1.33,1.35,853730,0
+NGD.US,D,20081107,000000,1.42,1.5,1.35,1.45,489401,0
+NGD.US,D,20081110,000000,1.65,1.7,1.43,1.46,468034,0
+NGD.US,D,20081111,000000,1.4,1.42,1.31,1.37,430987,0
+NGD.US,D,20081112,000000,1.3,1.35,1.06,1.08,472516,0
+NGD.US,D,20081113,000000,1.01,1.26,0.89,1.26,1302129,0
+NGD.US,D,20081114,000000,1.27,1.27,1.07,1.13,648345,0
+NGD.US,D,20081117,000000,1.09,1.1,0.94,0.95,781375,0
+NGD.US,D,20081118,000000,0.92,1.01,0.81,0.84,829509,0
+NGD.US,D,20081119,000000,0.82,0.94,0.8,0.82,808851,0
+NGD.US,D,20081120,000000,0.85,0.86,0.75,0.85,398789,0
+NGD.US,D,20081121,000000,0.9,1.09,0.87,1.09,1475613,0
+NGD.US,D,20081124,000000,1.25,1.28,1,1.08,1249580,0
+NGD.US,D,20081125,000000,1.12,1.15,0.97,1.03,421453,0
+NGD.US,D,20081126,000000,1,1.1,0.97,1.07,554754,0
+NGD.US,D,20081128,000000,1.09,1.14,1.05,1.08,180946,0
+NGD.US,D,20081201,000000,1.1,1.1,0.86,0.92,577533,0
+NGD.US,D,20081202,000000,0.98,0.98,0.79,0.9,607464,0
+NGD.US,D,20081203,000000,0.88,0.89,0.75,0.8,722650,0
+NGD.US,D,20081204,000000,0.82,0.85,0.77,0.78,277412,0
+NGD.US,D,20081205,000000,0.82,0.87,0.74,0.86,488458,0
+NGD.US,D,20081208,000000,0.86,0.94,0.83,0.92,614564,0
+NGD.US,D,20081209,000000,0.93,0.94,0.86,0.89,320278,0
+NGD.US,D,20081210,000000,0.87,1.15,0.87,1.14,1677329,0
+NGD.US,D,20081211,000000,1.2,1.49,1.09,1.14,1461614,0
+NGD.US,D,20081212,000000,1.01,1.44,1.01,1.34,868458,0
+NGD.US,D,20081215,000000,1.4,1.65,1.4,1.42,1429764,0
+NGD.US,D,20081216,000000,1.49,1.5,1.3,1.5,1084844,0
+NGD.US,D,20081217,000000,1.6,1.6,1.3,1.39,1238955,0
+NGD.US,D,20081218,000000,1.45,1.45,1.25,1.35,1460305,0
+NGD.US,D,20081219,000000,1.28,1.41,1.19,1.19,2991123,0
+NGD.US,D,20081222,000000,1.44,1.45,1.22,1.26,699953,0
+NGD.US,D,20081223,000000,1.21,1.26,1.19,1.24,337909,0
+NGD.US,D,20081224,000000,1.3,1.3,1.2,1.22,198179,0
+NGD.US,D,20081226,000000,1.34,1.38,1.22,1.27,461886,0
+NGD.US,D,20081229,000000,1.4,1.49,1.29,1.41,788659,0
+NGD.US,D,20081230,000000,1.45,1.47,1.32,1.35,519285,0
+NGD.US,D,20081231,000000,1.38,1.45,1.27,1.43,745889,0
+NGD.US,D,20090102,000000,1.31,1.41,1.28,1.4,707736,0
+NGD.US,D,20090105,000000,1.33,1.35,1.22,1.31,703803,0
+NGD.US,D,20090106,000000,1.28,1.58,1.27,1.48,1196130,0
+NGD.US,D,20090107,000000,1.49,1.49,1.35,1.38,686638,0
+NGD.US,D,20090108,000000,1.4,1.64,1.4,1.64,546476,0
+NGD.US,D,20090109,000000,1.56,1.68,1.52,1.59,623261,0
+NGD.US,D,20090112,000000,1.55,1.55,1.28,1.35,924415,0
+NGD.US,D,20090113,000000,1.3,1.4,1.28,1.37,351861,0
+NGD.US,D,20090114,000000,1.36,1.4,1.28,1.37,528744,0
+NGD.US,D,20090115,000000,1.3,1.44,1.24,1.4,585477,0
+NGD.US,D,20090116,000000,1.42,1.6,1.42,1.57,501241,0
+NGD.US,D,20090120,000000,1.74,1.76,1.6,1.64,875980,0
+NGD.US,D,20090121,000000,1.64,1.72,1.5,1.68,493177,0
+NGD.US,D,20090122,000000,1.69,1.75,1.52,1.56,448880,0
+NGD.US,D,20090123,000000,1.6,1.75,1.5,1.68,1238627,0
+NGD.US,D,20090126,000000,1.85,1.9,1.68,1.72,1108730,0
+NGD.US,D,20090127,000000,1.7,1.85,1.69,1.77,446565,0
+NGD.US,D,20090128,000000,1.7,1.83,1.68,1.71,394378,0
+NGD.US,D,20090129,000000,1.71,2.07,1.64,1.99,1581047,0
+NGD.US,D,20090130,000000,2.15,2.3,2.05,2.11,3029261,0
+NGD.US,D,20090202,000000,2.07,2.08,1.96,2.02,1041540,0
+NGD.US,D,20090203,000000,2.06,2.24,2.02,2.21,1627544,0
+NGD.US,D,20090204,000000,2.32,2.39,2.22,2.39,1150200,0
+NGD.US,D,20090205,000000,2.55,2.68,2.33,2.48,2266858,0
+NGD.US,D,20090206,000000,2.48,2.54,2.33,2.45,1082465,0
+NGD.US,D,20090209,000000,2.52,2.52,2.22,2.29,1075899,0
+NGD.US,D,20090210,000000,2.47,2.51,2.26,2.26,1036695,0
+NGD.US,D,20090211,000000,2.35,2.55,2.35,2.45,1238349,0
+NGD.US,D,20090212,000000,2.5,2.5,2.27,2.38,1027463,0
+NGD.US,D,20090213,000000,2.28,2.36,2.13,2.23,925815,0
+NGD.US,D,20090217,000000,2.44,2.46,2.26,2.43,1899132,0
+NGD.US,D,20090218,000000,2.37,2.54,2.3,2.53,1377606,0
+NGD.US,D,20090219,000000,2.55,2.58,2.28,2.29,1239538,0
+NGD.US,D,20090220,000000,2.44,2.44,2.31,2.39,1334448,0
+NGD.US,D,20090223,000000,2.32,2.45,2.1,2.38,1808537,0
+NGD.US,D,20090224,000000,2.29,2.42,1.95,1.99,2056312,0
+NGD.US,D,20090225,000000,2.03,2.16,1.93,1.94,1089712,0
+NGD.US,D,20090226,000000,1.99,2.04,1.81,2.03,996366,0
+NGD.US,D,20090227,000000,2.01,2.11,1.87,1.93,699570,0
+NGD.US,D,20090302,000000,1.98,1.98,1.75,1.75,1274670,0
+NGD.US,D,20090303,000000,1.75,1.81,1.65,1.79,1043538,0
+NGD.US,D,20090304,000000,1.7,1.71,1.54,1.54,1491998,0
+NGD.US,D,20090305,000000,1.67,1.82,1.59,1.78,853721,0
+NGD.US,D,20090306,000000,1.87,1.87,1.68,1.71,872949,0
+NGD.US,D,20090309,000000,1.6,1.71,1.55,1.6,894756,0
+NGD.US,D,20090310,000000,1.59,1.61,1.44,1.46,1243191,0
+NGD.US,D,20090311,000000,1.48,1.65,1.43,1.58,585989,0
+NGD.US,D,20090312,000000,1.65,1.75,1.61,1.75,737329,0
+NGD.US,D,20090313,000000,1.74,1.82,1.72,1.75,423651,0
+NGD.US,D,20090316,000000,1.74,1.74,1.63,1.66,448068,0
+NGD.US,D,20090317,000000,1.65,1.65,1.56,1.59,603647,0
+NGD.US,D,20090318,000000,1.6,1.77,1.51,1.77,1988451,0
+NGD.US,D,20090319,000000,1.87,2.14,1.82,2.12,3190625,0
+NGD.US,D,20090320,000000,2.09,2.09,1.94,1.95,3278384,0
+NGD.US,D,20090323,000000,1.95,2.05,1.94,2,1248498,0
+NGD.US,D,20090324,000000,2,2.01,1.81,1.92,808810,0
+NGD.US,D,20090325,000000,1.96,2.08,1.93,2.08,1103929,0
+NGD.US,D,20090326,000000,2.08,2.12,2.02,2.06,1093051,0
+NGD.US,D,20090327,000000,2,2.05,1.94,1.99,444168,0
+NGD.US,D,20090330,000000,2.02,2.02,1.86,1.94,957653,0
+NGD.US,D,20090331,000000,1.98,2.01,1.88,1.88,492519,0
+NGD.US,D,20090401,000000,1.9,2.04,1.9,2.02,620165,0
+NGD.US,D,20090402,000000,1.86,2.04,1.86,1.97,914015,0
+NGD.US,D,20090403,000000,1.95,2.05,1.93,1.93,1284429,0
+NGD.US,D,20090406,000000,1.81,1.85,1.7,1.78,1513736,0
+NGD.US,D,20090407,000000,1.84,1.86,1.73,1.78,937961,0
+NGD.US,D,20090408,000000,1.8,1.8,1.7,1.71,448047,0
+NGD.US,D,20090409,000000,1.84,1.84,1.74,1.74,609435,0
+NGD.US,D,20090413,000000,1.78,1.84,1.78,1.81,862712,0
+NGD.US,D,20090414,000000,1.83,1.85,1.7,1.72,591868,0
+NGD.US,D,20090415,000000,1.67,1.74,1.63,1.68,499034,0
+NGD.US,D,20090416,000000,1.71,1.71,1.6,1.65,602890,0
+NGD.US,D,20090417,000000,1.64,1.64,1.55,1.57,943687,0
+NGD.US,D,20090420,000000,1.61,1.64,1.55,1.6,871769,0
+NGD.US,D,20090421,000000,1.63,1.63,1.56,1.58,606247,0
+NGD.US,D,20090422,000000,1.62,1.66,1.57,1.62,651076,0
+NGD.US,D,20090423,000000,1.66,1.84,1.65,1.82,1652185,0
+NGD.US,D,20090424,000000,1.9,2.06,1.87,2.04,1098813,0
+NGD.US,D,20090427,000000,2.04,2.04,1.92,1.95,1058033,0
+NGD.US,D,20090428,000000,1.94,1.94,1.82,1.86,510544,0
+NGD.US,D,20090429,000000,1.85,1.93,1.85,1.88,500597,0
+NGD.US,D,20090430,000000,1.88,1.88,1.8,1.82,471008,0
+NGD.US,D,20090501,000000,1.8,1.92,1.78,1.9,358926,0
+NGD.US,D,20090504,000000,1.98,2.01,1.88,1.97,1559916,0
+NGD.US,D,20090505,000000,2,2,1.87,1.88,557338,0
+NGD.US,D,20090506,000000,1.89,1.95,1.87,1.93,591332,0
+NGD.US,D,20090507,000000,1.99,1.99,1.88,1.88,774443,0
+NGD.US,D,20090508,000000,1.9,1.98,1.9,1.93,557003,0
+NGD.US,D,20090511,000000,1.94,1.97,1.9,1.92,608767,0
+NGD.US,D,20090512,000000,2.06,2.2,1.95,2.2,2201509,0
+NGD.US,D,20090513,000000,2.21,2.3,2.11,2.22,2837160,0
+NGD.US,D,20090514,000000,2.28,2.28,2.06,2.18,1223078,0
+NGD.US,D,20090515,000000,2.21,2.3,2.07,2.14,1524100,0
+NGD.US,D,20090518,000000,2.25,2.25,2.06,2.1,953602,0
+NGD.US,D,20090519,000000,2.17,2.18,2.01,2.04,1540358,0
+NGD.US,D,20090520,000000,2.1,2.26,2.09,2.14,2656914,0
+NGD.US,D,20090521,000000,2.2,2.42,2.13,2.4,2871960,0
+NGD.US,D,20090522,000000,2.45,2.55,2.36,2.42,2287676,0
+NGD.US,D,20090526,000000,2.4,2.54,2.4,2.54,1558570,0
+NGD.US,D,20090527,000000,2.54,2.67,2.46,2.6,1313236,0
+NGD.US,D,20090528,000000,2.67,2.75,2.61,2.73,1714887,0
+NGD.US,D,20090529,000000,2.87,3.15,2.87,3.1,4507889,0
+NGD.US,D,20090601,000000,3.24,3.24,2.88,2.99,3390324,0
+NGD.US,D,20090602,000000,3.03,3.14,2.96,3.04,1741828,0
+NGD.US,D,20090603,000000,3.01,3.01,2.63,2.74,2228150,0
+NGD.US,D,20090604,000000,2.83,2.87,2.72,2.74,1847170,0
+NGD.US,D,20090605,000000,2.69,2.81,2.62,2.67,1552143,0
+NGD.US,D,20090608,000000,2.65,2.7,2.53,2.63,1842731,0
+NGD.US,D,20090609,000000,2.88,2.88,2.71,2.8,1398867,0
+NGD.US,D,20090610,000000,2.85,2.88,2.65,2.73,1153397,0
+NGD.US,D,20090611,000000,2.7,2.85,2.69,2.77,858323,0
+NGD.US,D,20090612,000000,2.69,2.78,2.52,2.78,1792524,0
+NGD.US,D,20090615,000000,2.66,2.71,2.48,2.51,2621845,0
+NGD.US,D,20090616,000000,2.57,2.75,2.55,2.71,2575963,0
+NGD.US,D,20090617,000000,2.78,2.84,2.55,2.84,2632825,0
+NGD.US,D,20090618,000000,2.81,2.92,2.67,2.71,2726346,0
+NGD.US,D,20090619,000000,2.74,2.92,2.71,2.82,4408948,0
+NGD.US,D,20090622,000000,2.64,2.7,2.51,2.55,2834934,0
+NGD.US,D,20090623,000000,2.56,2.65,2.42,2.63,1852157,0
+NGD.US,D,20090624,000000,2.79,2.8,2.69,2.79,2529137,0
+NGD.US,D,20090625,000000,2.8,2.92,2.75,2.91,2024345,0
+NGD.US,D,20090626,000000,2.97,3.04,2.86,2.97,1194542,0
+NGD.US,D,20090629,000000,3,3.01,2.77,2.79,1441961,0
+NGD.US,D,20090630,000000,2.75,2.81,2.63,2.67,1188661,0
+NGD.US,D,20090701,000000,2.76,2.9,2.72,2.8,1074206,0
+NGD.US,D,20090702,000000,2.75,2.81,2.64,2.75,862037,0
+NGD.US,D,20090706,000000,2.74,2.86,2.61,2.7,1445640,0
+NGD.US,D,20090707,000000,2.73,2.81,2.58,2.59,1280321,0
+NGD.US,D,20090708,000000,2.63,2.63,2.3,2.41,2385867,0
+NGD.US,D,20090709,000000,2.45,2.57,2.45,2.47,986195,0
+NGD.US,D,20090710,000000,2.45,2.51,2.35,2.37,1728752,0
+NGD.US,D,20090713,000000,2.42,2.61,2.33,2.56,1751311,0
+NGD.US,D,20090714,000000,2.59,2.67,2.58,2.65,754761,0
+NGD.US,D,20090715,000000,2.76,2.85,2.74,2.74,942976,0
+NGD.US,D,20090716,000000,2.74,2.77,2.62,2.76,596747,0
+NGD.US,D,20090717,000000,2.78,2.82,2.67,2.74,612058,0
+NGD.US,D,20090720,000000,2.87,2.9,2.77,2.88,1363997,0
+NGD.US,D,20090721,000000,2.87,3,2.74,2.81,1107147,0
+NGD.US,D,20090722,000000,2.8,2.9,2.72,2.85,1013135,0
+NGD.US,D,20090723,000000,2.86,2.94,2.83,2.86,1330686,0
+NGD.US,D,20090724,000000,2.82,2.92,2.81,2.85,441854,0
+NGD.US,D,20090727,000000,2.9,2.93,2.85,2.9,961969,0
+NGD.US,D,20090728,000000,2.94,2.94,2.77,2.85,1263619,0
+NGD.US,D,20090729,000000,2.78,2.86,2.68,2.69,804637,0
+NGD.US,D,20090730,000000,2.69,2.87,2.69,2.85,1025100,0
+NGD.US,D,20090731,000000,2.85,2.98,2.82,2.96,1495244,0
+NGD.US,D,20090803,000000,3.07,3.11,3,3.03,1416591,0
+NGD.US,D,20090804,000000,3.08,3.1,2.95,2.95,1600322,0
+NGD.US,D,20090805,000000,3.03,3.09,2.92,3.07,963299,0
+NGD.US,D,20090806,000000,3.17,3.38,3.09,3.31,2211572,0
+NGD.US,D,20090807,000000,3.37,3.44,3.18,3.35,1901809,0
+NGD.US,D,20090810,000000,3.3,3.39,3.18,3.36,1769169,0
+NGD.US,D,20090811,000000,3.33,3.34,3.04,3.11,1919243,0
+NGD.US,D,20090812,000000,3.07,3.19,3.06,3.19,973211,0
+NGD.US,D,20090813,000000,3.27,3.29,3.17,3.27,978676,0
+NGD.US,D,20090814,000000,3.27,3.3,3.16,3.3,804302,0
+NGD.US,D,20090817,000000,3.07,3.23,3.05,3.2,1422987,0
+NGD.US,D,20090818,000000,3.19,3.29,3.18,3.25,609037,0
+NGD.US,D,20090819,000000,3.23,3.47,3.18,3.44,1528135,0
+NGD.US,D,20090820,000000,3.38,3.76,3.38,3.71,1870637,0
+NGD.US,D,20090821,000000,3.53,3.62,3.44,3.49,2392832,0
+NGD.US,D,20090824,000000,3.53,3.53,3.45,3.49,1193859,0
+NGD.US,D,20090825,000000,3.47,3.51,3.42,3.47,673899,0
+NGD.US,D,20090826,000000,3.48,3.52,3.27,3.39,1168825,0
+NGD.US,D,20090827,000000,3.4,3.44,3.26,3.43,1462460,0
+NGD.US,D,20090828,000000,3.5,3.52,3.4,3.42,771734,0
+NGD.US,D,20090831,000000,3.38,3.42,3.28,3.41,677134,0
+NGD.US,D,20090901,000000,3.4,3.4,3.2,3.26,1234501,0
+NGD.US,D,20090902,000000,3.3,3.6,3.26,3.55,5009211,0
+NGD.US,D,20090903,000000,3.67,3.81,3.57,3.7,4237560,0
+NGD.US,D,20090904,000000,3.69,3.78,3.55,3.74,1740947,0
+NGD.US,D,20090908,000000,4.05,4.05,3.64,3.67,3483909,0
+NGD.US,D,20090909,000000,3.74,3.74,3.51,3.61,1788730,0
+NGD.US,D,20090910,000000,3.6,3.71,3.53,3.7,1963954,0
+NGD.US,D,20090911,000000,3.81,3.86,3.65,3.73,2620494,0
+NGD.US,D,20090914,000000,3.73,3.73,3.56,3.68,1303650,0
+NGD.US,D,20090915,000000,3.71,3.93,3.65,3.89,2027263,0
+NGD.US,D,20090916,000000,4.01,4.11,3.96,4.07,2581041,0
+NGD.US,D,20090917,000000,4.05,4.15,3.77,3.86,2576532,0
+NGD.US,D,20090918,000000,3.92,3.93,3.59,3.65,4554080,0
+NGD.US,D,20090921,000000,3.53,3.61,3.46,3.55,2337312,0
+NGD.US,D,20090922,000000,3.7,3.71,3.54,3.6,2462564,0
+NGD.US,D,20090923,000000,3.6,3.62,3.42,3.46,2342700,0
+NGD.US,D,20090924,000000,3.56,3.56,3.22,3.29,2785324,0
+NGD.US,D,20090925,000000,3.28,3.34,3.2,3.29,3224196,0
+NGD.US,D,20090928,000000,3.31,3.47,3.26,3.37,1322945,0
+NGD.US,D,20090929,000000,3.38,3.65,3.36,3.63,2250441,0
+NGD.US,D,20090930,000000,3.72,3.82,3.6,3.79,2744545,0
+NGD.US,D,20091001,000000,3.91,3.91,3.45,3.49,1794474,0
+NGD.US,D,20091002,000000,3.38,3.64,3.31,3.61,2342090,0
+NGD.US,D,20091005,000000,3.7,3.89,3.63,3.88,2434528,0
+NGD.US,D,20091006,000000,3.99,4.34,3.98,4.12,4040801,0
+NGD.US,D,20091007,000000,4.25,4.25,4.03,4.24,2702045,0
+NGD.US,D,20091008,000000,4.33,4.5,4.24,4.41,3476963,0
+NGD.US,D,20091009,000000,4.37,4.37,4.16,4.27,1679047,0
+NGD.US,D,20091012,000000,4.29,4.54,4.27,4.42,1897012,0
+NGD.US,D,20091013,000000,4.48,4.57,4.23,4.46,2315919,0
+NGD.US,D,20091014,000000,4.42,4.59,4.4,4.49,1717719,0
+NGD.US,D,20091015,000000,4.33,4.5,4.32,4.35,1844600,0
+NGD.US,D,20091016,000000,4.26,4.4,4.26,4.37,1582664,0
+NGD.US,D,20091019,000000,4.4,4.44,4.28,4.35,1186718,0
+NGD.US,D,20091020,000000,4.35,4.38,4.07,4.16,1911703,0
+NGD.US,D,20091021,000000,4.1,4.36,3.92,4.19,2435055,0
+NGD.US,D,20091022,000000,4.18,4.23,4.03,4.16,1043571,0
+NGD.US,D,20091023,000000,4.25,4.27,4.05,4.1,941920,0
+NGD.US,D,20091026,000000,4.01,4.2,3.82,3.85,2538395,0
+NGD.US,D,20091027,000000,3.89,3.97,3.8,3.91,1436832,0
+NGD.US,D,20091028,000000,3.87,3.91,3.5,3.55,3045916,0
+NGD.US,D,20091029,000000,3.58,3.82,3.58,3.82,1727962,0
+NGD.US,D,20091030,000000,3.82,3.82,3.42,3.65,2682234,0
+NGD.US,D,20091102,000000,3.72,3.81,3.55,3.75,2183101,0
+NGD.US,D,20091103,000000,3.63,4.13,3.62,4.09,3259736,0
+NGD.US,D,20091104,000000,4.12,4.25,3.97,4.03,2941824,0
+NGD.US,D,20091105,000000,3.97,4.06,3.9,3.98,1538907,0
+NGD.US,D,20091106,000000,4,4.13,3.95,4.05,1843996,0
+NGD.US,D,20091109,000000,4.25,4.27,4.16,4.18,2224587,0
+NGD.US,D,20091110,000000,4.2,4.25,4.06,4.19,1493577,0
+NGD.US,D,20091111,000000,4.28,4.32,4.1,4.18,2657585,0
+NGD.US,D,20091112,000000,4.06,4.11,3.81,3.81,5169261,0
+NGD.US,D,20091113,000000,3.76,4.15,3.76,4.15,2938666,0
+NGD.US,D,20091116,000000,4.21,4.32,4.13,4.28,3085691,0
+NGD.US,D,20091117,000000,4.26,4.35,4.12,4.35,1792388,0
+NGD.US,D,20091118,000000,4.41,4.43,4.23,4.35,2288418,0
+NGD.US,D,20091119,000000,4.31,4.31,3.42,3.65,13507457,0
+NGD.US,D,20091120,000000,3.43,3.65,3.31,3.62,6054258,0
+NGD.US,D,20091123,000000,3.79,3.84,3.57,3.6,4154315,0
+NGD.US,D,20091124,000000,3.61,3.73,3.59,3.73,2388948,0
+NGD.US,D,20091125,000000,3.8,3.81,3.71,3.77,1672622,0
+NGD.US,D,20091127,000000,3.44,3.7,3.44,3.58,1618810,0
+NGD.US,D,20091130,000000,3.58,3.65,3.53,3.58,1987070,0
+NGD.US,D,20091201,000000,3.63,3.83,3.63,3.77,2582716,0
+NGD.US,D,20091202,000000,3.78,4.19,3.78,4.16,4166005,0
+NGD.US,D,20091203,000000,4.05,4.16,3.82,3.95,3114068,0
+NGD.US,D,20091204,000000,3.88,3.99,3.65,3.8,3226509,0
+NGD.US,D,20091207,000000,3.64,3.75,3.6,3.64,2109352,0
+NGD.US,D,20091208,000000,3.64,3.65,3.45,3.5,1861613,0
+NGD.US,D,20091209,000000,3.56,3.65,3.4,3.45,2384882,0
+NGD.US,D,20091210,000000,3.43,3.47,3.29,3.32,2525019,0
+NGD.US,D,20091211,000000,3.33,3.34,3.19,3.25,1955155,0
+NGD.US,D,20091214,000000,3.32,3.65,3.18,3.63,2528997,0
+NGD.US,D,20091215,000000,3.62,3.69,3.56,3.59,3598523,0
+NGD.US,D,20091216,000000,3.66,3.73,3.62,3.62,3290564,0
+NGD.US,D,20091217,000000,3.64,3.64,3.4,3.42,5022273,0
+NGD.US,D,20091218,000000,3.43,3.65,3.42,3.43,11577977,0
+NGD.US,D,20091221,000000,3.5,3.55,3.45,3.46,1661681,0
+NGD.US,D,20091222,000000,3.47,3.57,3.46,3.57,1560492,0
+NGD.US,D,20091223,000000,3.58,3.73,3.55,3.68,1322086,0
+NGD.US,D,20091224,000000,3.74,3.77,3.65,3.7,548486,0
+NGD.US,D,20091228,000000,3.68,3.77,3.57,3.61,525791,0
+NGD.US,D,20091229,000000,3.72,3.72,3.6,3.65,659209,0
+NGD.US,D,20091230,000000,3.57,3.59,3.5,3.57,1113237,0
+NGD.US,D,20091231,000000,3.61,3.64,3.56,3.64,1117593,0
+NGD.US,D,20100104,000000,3.77,3.86,3.71,3.79,2530734,0
+NGD.US,D,20100105,000000,3.85,3.92,3.72,3.8,1390342,0
+NGD.US,D,20100106,000000,3.87,3.92,3.8,3.9,1625745,0
+NGD.US,D,20100107,000000,4.17,4.44,4,4.38,5460411,0
+NGD.US,D,20100108,000000,4.44,4.75,4.36,4.72,5099761,0
+NGD.US,D,20100111,000000,4.86,5.02,4.75,4.81,3716631,0
+NGD.US,D,20100112,000000,4.63,4.8,4.44,4.6,3427601,0
+NGD.US,D,20100113,000000,4.65,4.72,4.37,4.5,3737261,0
+NGD.US,D,20100114,000000,4.42,4.49,4.3,4.36,1746970,0
+NGD.US,D,20100115,000000,4.34,4.43,4.23,4.43,1268660,0
+NGD.US,D,20100119,000000,4.29,4.45,4.29,4.41,1028853,0
+NGD.US,D,20100120,000000,4.29,4.34,4.17,4.21,1783380,0
+NGD.US,D,20100121,000000,4.21,4.27,4.02,4.02,1688481,0
+NGD.US,D,20100122,000000,4.01,4.23,3.87,4.2,2775494,0
+NGD.US,D,20100125,000000,4.36,4.38,4.21,4.23,1983864,0
+NGD.US,D,20100126,000000,4.1,4.25,4.03,4.15,2221404,0
+NGD.US,D,20100127,000000,4.15,4.24,3.99,4.15,2106801,0
+NGD.US,D,20100128,000000,4.2,4.25,4.08,4.11,2240847,0
+NGD.US,D,20100129,000000,4.14,4.2,3.98,4.06,1924929,0
+NGD.US,D,20100201,000000,4.05,4.29,4.05,4.24,1620127,0
+NGD.US,D,20100202,000000,4.48,4.64,4.33,4.47,2540095,0
+NGD.US,D,20100203,000000,4.53,4.62,4.25,4.34,2042702,0
+NGD.US,D,20100204,000000,4.15,4.24,4.03,4.03,2434930,0
+NGD.US,D,20100205,000000,3.99,4.31,3.93,4.21,2411056,0
+NGD.US,D,20100208,000000,4.28,4.47,4.17,4.22,1996476,0
+NGD.US,D,20100209,000000,4.36,4.43,4.28,4.35,1691965,0
+NGD.US,D,20100210,000000,4.3,4.39,4.25,4.33,1435283,0
+NGD.US,D,20100211,000000,4.36,4.59,4.31,4.59,1695060,0
+NGD.US,D,20100212,000000,4.4,4.6,4.4,4.52,1350507,0
+NGD.US,D,20100216,000000,4.7,4.83,4.65,4.74,2227911,0
+NGD.US,D,20100217,000000,4.81,4.91,4.73,4.88,2075981,0
+NGD.US,D,20100218,000000,4.81,4.85,4.55,4.64,2776847,0
+NGD.US,D,20100219,000000,4.58,4.65,4.49,4.59,1339562,0
+NGD.US,D,20100222,000000,4.62,4.64,4.48,4.53,1333226,0
+NGD.US,D,20100223,000000,4.45,4.48,4.21,4.25,2233561,0
+NGD.US,D,20100224,000000,4.25,4.3,4.13,4.19,1609262,0
+NGD.US,D,20100225,000000,4.03,4.33,4.01,4.29,2772991,0
+NGD.US,D,20100226,000000,4.31,4.47,4.26,4.39,1145090,0
+NGD.US,D,20100301,000000,4.43,4.51,4.39,4.45,929801,0
+NGD.US,D,20100302,000000,4.51,4.66,4.49,4.54,2032623,0
+NGD.US,D,20100303,000000,4.62,4.7,4.48,4.55,1406243,0
+NGD.US,D,20100304,000000,4.57,4.6,4.48,4.59,1461287,0
+NGD.US,D,20100305,000000,4.65,4.82,4.65,4.78,1758688,0
+NGD.US,D,20100308,000000,4.78,4.86,4.65,4.67,1410189,0
+NGD.US,D,20100309,000000,4.57,4.71,4.57,4.63,1429935,0
+NGD.US,D,20100310,000000,4.61,4.65,4.44,4.47,1705317,0
+NGD.US,D,20100311,000000,4.47,4.6,4.38,4.56,1302072,0
+NGD.US,D,20100312,000000,4.6,4.63,4.45,4.48,1147717,0
+NGD.US,D,20100315,000000,4.44,4.48,4.35,4.42,787149,0
+NGD.US,D,20100316,000000,4.53,4.59,4.5,4.59,1270739,0
+NGD.US,D,20100317,000000,4.59,4.66,4.5,4.56,1349278,0
+NGD.US,D,20100318,000000,4.63,4.66,4.45,4.59,1128341,0
+NGD.US,D,20100319,000000,4.59,4.6,4.46,4.46,1512266,0
+NGD.US,D,20100322,000000,4.44,4.57,4.31,4.52,1122616,0
+NGD.US,D,20100323,000000,4.53,4.54,4.45,4.52,913247,0
+NGD.US,D,20100324,000000,4.43,4.44,4.2,4.3,2430671,0
+NGD.US,D,20100325,000000,4.32,4.35,4.12,4.12,1593165,0
+NGD.US,D,20100326,000000,4.17,4.28,4.1,4.16,1573053,0
+NGD.US,D,20100329,000000,4.23,4.37,4.2,4.35,1346184,0
+NGD.US,D,20100330,000000,4.37,4.38,4.2,4.27,1094399,0
+NGD.US,D,20100331,000000,4.34,4.4,4.29,4.36,1535365,0
+NGD.US,D,20100401,000000,4.38,4.58,4.37,4.56,1934519,0
+NGD.US,D,20100405,000000,4.57,4.8,4.57,4.79,1817058,0
+NGD.US,D,20100406,000000,4.71,4.81,4.71,4.73,1056503,0
+NGD.US,D,20100407,000000,4.77,5.04,4.76,5.01,3347313,0
+NGD.US,D,20100408,000000,4.91,5.1,4.91,4.98,1524088,0
+NGD.US,D,20100409,000000,5.04,5.19,4.97,5.07,1870035,0
+NGD.US,D,20100412,000000,5.09,5.29,5.03,5.13,1945025,0
+NGD.US,D,20100413,000000,5.11,5.15,4.95,5.12,1818374,0
+NGD.US,D,20100414,000000,5.2,5.37,5.2,5.29,2343177,0
+NGD.US,D,20100415,000000,5.27,5.38,5.14,5.14,1550415,0
+NGD.US,D,20100416,000000,5.14,5.23,4.93,5.15,3064073,0
+NGD.US,D,20100419,000000,4.99,5.15,4.95,5.14,3331181,0
+NGD.US,D,20100420,000000,5.19,5.38,5.19,5.24,1373627,0
+NGD.US,D,20100421,000000,5.23,5.31,5.15,5.26,4158307,0
+NGD.US,D,20100422,000000,5.2,5.43,5.16,5.36,3408749,0
+NGD.US,D,20100423,000000,5.37,5.73,5.27,5.7,3414949,0
+NGD.US,D,20100426,000000,5.68,5.96,5.68,5.93,5006494,0
+NGD.US,D,20100427,000000,5.86,5.92,5.59,5.77,4358410,0
+NGD.US,D,20100428,000000,5.74,5.85,5.67,5.79,3204480,0
+NGD.US,D,20100429,000000,5.78,5.9,5.76,5.82,2498988,0
+NGD.US,D,20100430,000000,5.9,5.96,5.8,5.85,2547598,0
+NGD.US,D,20100503,000000,5.94,5.96,5.7,5.74,2277048,0
+NGD.US,D,20100504,000000,5.75,5.79,5.47,5.58,5525974,0
+NGD.US,D,20100505,000000,5.41,5.87,5.22,5.78,5691342,0
+NGD.US,D,20100506,000000,5.84,6.1,5.51,5.67,11138659,0
+NGD.US,D,20100507,000000,5.67,5.76,5.4,5.67,5904186,0
+NGD.US,D,20100510,000000,5.65,5.86,5.62,5.81,3881428,0
+NGD.US,D,20100511,000000,5.99,6.23,5.95,6.14,5527924,0
+NGD.US,D,20100512,000000,6.38,6.5,6.28,6.31,4648158,0
+NGD.US,D,20100513,000000,6.29,6.52,6.14,6.18,2670519,0
+NGD.US,D,20100514,000000,6.33,6.37,5.9,6.15,3422995,0
+NGD.US,D,20100517,000000,6.2,6.2,5.75,5.84,2772933,0
+NGD.US,D,20100518,000000,5.8,6.02,5.76,5.81,2884840,0
+NGD.US,D,20100519,000000,5.71,5.77,5.42,5.77,4880407,0
+NGD.US,D,20100520,000000,5.51,5.64,5.35,5.35,6433814,0
+NGD.US,D,20100521,000000,5.2,5.43,5.1,5.3,3653828,0
+NGD.US,D,20100524,000000,5.49,5.69,5.49,5.56,1346150,0
+NGD.US,D,20100525,000000,5.44,5.91,5.25,5.91,5299342,0
+NGD.US,D,20100526,000000,6.18,6.27,5.75,5.8,4276775,0
+NGD.US,D,20100527,000000,5.93,6.13,5.88,6.11,2343177,0
+NGD.US,D,20100528,000000,6.13,6.15,5.97,6.07,2613211,0
+NGD.US,D,20100601,000000,6.24,6.42,6.17,6.29,2887008,0
+NGD.US,D,20100602,000000,6.17,6.41,6.17,6.41,2342453,0
+NGD.US,D,20100603,000000,6.44,6.44,6.21,6.26,1863334,0
+NGD.US,D,20100604,000000,6.17,6.38,6.13,6.27,3060228,0
+NGD.US,D,20100607,000000,6.23,6.41,6.11,6.29,2400715,0
+NGD.US,D,20100608,000000,6.39,6.66,6.36,6.6,3772798,0
+NGD.US,D,20100609,000000,6.68,6.68,6.37,6.39,2485124,0
+NGD.US,D,20100610,000000,6.48,6.53,6.25,6.42,3360411,0
+NGD.US,D,20100611,000000,6.5,6.7,6.41,6.54,2925918,0
+NGD.US,D,20100614,000000,6.6,6.6,6.19,6.23,3297854,0
+NGD.US,D,20100615,000000,6.25,6.42,6.25,6.42,1549011,0
+NGD.US,D,20100616,000000,6.41,6.45,6.29,6.41,1506314,0
+NGD.US,D,20100617,000000,6.55,6.57,6.32,6.43,2544830,0
+NGD.US,D,20100618,000000,6.5,6.83,6.46,6.83,3414231,0
+NGD.US,D,20100621,000000,6.85,6.85,6.41,6.44,3691736,0
+NGD.US,D,20100622,000000,6.56,6.65,6.33,6.39,2284687,0
+NGD.US,D,20100623,000000,6.25,6.46,6.14,6.44,2101484,0
+NGD.US,D,20100624,000000,6.42,6.5,6.22,6.25,1602523,0
+NGD.US,D,20100625,000000,6.31,6.54,6.31,6.51,1531601,0
+NGD.US,D,20100628,000000,6.53,6.69,6.34,6.42,2216360,0
+NGD.US,D,20100629,000000,6.37,6.45,6.15,6.19,2570267,0
+NGD.US,D,20100630,000000,6.09,6.36,6.09,6.19,1632443,0
+NGD.US,D,20100701,000000,6.19,6.2,5.8,5.93,3178685,0
+NGD.US,D,20100702,000000,6.07,6.17,6.01,6.06,1862522,0
+NGD.US,D,20100706,000000,6.03,6.11,5.72,5.8,2160249,0
+NGD.US,D,20100707,000000,5.5,5.5,4.92,5.13,10011848,0
+NGD.US,D,20100708,000000,5.05,5.15,4.85,4.93,4019226,0
+NGD.US,D,20100709,000000,5.07,5.26,4.93,5.21,2751070,0
+NGD.US,D,20100712,000000,5.23,5.28,5.04,5.13,1493746,0
+NGD.US,D,20100713,000000,5.33,5.34,5.07,5.07,1706015,0
+NGD.US,D,20100714,000000,5.09,5.11,4.9,4.94,1623033,0
+NGD.US,D,20100715,000000,4.96,5.07,4.91,4.98,1178714,0
+NGD.US,D,20100716,000000,4.96,4.97,4.85,4.87,1478708,0
+NGD.US,D,20100719,000000,4.83,4.91,4.66,4.72,1833497,0
+NGD.US,D,20100720,000000,4.81,5.04,4.76,5.03,2907851,0
+NGD.US,D,20100721,000000,5.13,5.24,4.93,4.99,2289350,0
+NGD.US,D,20100722,000000,5,5.08,4.9,4.94,2307517,0
+NGD.US,D,20100723,000000,4.93,5.09,4.93,5.03,1052591,0
+NGD.US,D,20100726,000000,5.1,5.14,4.95,4.95,1173589,0
+NGD.US,D,20100727,000000,4.99,5.01,4.8,4.84,2094954,0
+NGD.US,D,20100728,000000,4.86,5.08,4.84,5.03,1239160,0
+NGD.US,D,20100729,000000,5.11,5.11,4.87,4.87,1670734,0
+NGD.US,D,20100730,000000,4.86,5,4.86,4.97,1174381,0
+NGD.US,D,20100802,000000,5.03,5.1,4.95,4.95,988733,0
+NGD.US,D,20100803,000000,5,5.1,4.99,5.08,1294122,0
+NGD.US,D,20100804,000000,5.18,5.3,5.09,5.14,2094008,0
+NGD.US,D,20100805,000000,5.2,5.53,5.18,5.52,2050464,0
+NGD.US,D,20100806,000000,5.6,5.66,5.5,5.54,2413560,0
+NGD.US,D,20100809,000000,5.6,5.66,5.46,5.57,1268750,0
+NGD.US,D,20100810,000000,5.38,5.6,5.26,5.47,2670636,0
+NGD.US,D,20100811,000000,5.47,5.48,5.3,5.33,1657695,0
+NGD.US,D,20100812,000000,5.36,5.5,5.36,5.5,1115977,0
+NGD.US,D,20100813,000000,5.52,5.58,5.46,5.56,1174092,0
+NGD.US,D,20100816,000000,5.67,5.72,5.6,5.72,1526798,0
+NGD.US,D,20100817,000000,5.75,5.84,5.68,5.76,1059076,0
+NGD.US,D,20100818,000000,5.75,5.87,5.63,5.8,1486991,0
+NGD.US,D,20100819,000000,5.85,5.87,5.65,5.7,1011746,0
+NGD.US,D,20100820,000000,5.59,5.72,5.5,5.72,1031394,0
+NGD.US,D,20100823,000000,5.77,5.77,5.57,5.69,966226,0
+NGD.US,D,20100824,000000,5.52,5.67,5.42,5.53,961699,0
+NGD.US,D,20100825,000000,5.56,5.98,5.55,5.98,1537719,0
+NGD.US,D,20100826,000000,6.08,6.24,5.93,6.05,2094790,0
+NGD.US,D,20100827,000000,6.15,6.48,6.05,6.48,4665607,0
+NGD.US,D,20100830,000000,6.41,6.45,6.21,6.29,1556823,0
+NGD.US,D,20100831,000000,6.35,6.5,6.29,6.4,2463127,0
+NGD.US,D,20100901,000000,6.52,6.52,6.2,6.3,1278674,0
+NGD.US,D,20100902,000000,6.32,6.5,6.28,6.42,979398,0
+NGD.US,D,20100903,000000,6.47,6.52,6.27,6.37,1427915,0
+NGD.US,D,20100907,000000,6.43,6.53,6.34,6.4,1864592,0
+NGD.US,D,20100908,000000,6.45,6.62,6.37,6.38,1691045,0
+NGD.US,D,20100909,000000,6.3,6.45,6.15,6.24,1533957,0
+NGD.US,D,20100910,000000,6.21,6.35,6.18,6.27,946925,0
+NGD.US,D,20100913,000000,6.27,6.27,5.62,5.87,5002919,0
+NGD.US,D,20100914,000000,6.03,6.19,6,6.05,4312316,0
+NGD.US,D,20100915,000000,6.05,6.09,5.92,6.02,2364788,0
+NGD.US,D,20100916,000000,6.1,6.1,5.93,5.96,3657320,0
+NGD.US,D,20100917,000000,5.96,6.06,5.7,5.92,6332332,0
+NGD.US,D,20100920,000000,6.1,6.34,6.03,6.17,3310723,0
+NGD.US,D,20100921,000000,6.16,6.16,5.9,6.09,2303547,0
+NGD.US,D,20100922,000000,6.27,6.29,6.07,6.19,1819016,0
+NGD.US,D,20100923,000000,6.1,6.32,6.08,6.32,1806789,0
+NGD.US,D,20100924,000000,6.44,6.51,6.29,6.31,2111655,0
+NGD.US,D,20100927,000000,6.29,6.39,6.26,6.33,928356,0
+NGD.US,D,20100928,000000,6.24,6.56,6.18,6.56,2391129,0
+NGD.US,D,20100929,000000,6.61,6.75,6.52,6.69,2535289,0
+NGD.US,D,20100930,000000,6.83,6.83,6.54,6.71,2921609,0
+NGD.US,D,20101001,000000,6.78,6.84,6.7,6.74,1284966,0
+NGD.US,D,20101004,000000,6.73,6.75,6.55,6.61,1294970,0
+NGD.US,D,20101005,000000,6.75,7.08,6.75,6.98,2460231,0
+NGD.US,D,20101006,000000,6.99,7.18,6.97,7.18,1884165,0
+NGD.US,D,20101007,000000,7.18,7.22,6.81,6.84,2541019,0
+NGD.US,D,20101008,000000,6.81,7.01,6.81,6.94,1511529,0
+NGD.US,D,20101011,000000,6.96,7.16,6.95,7.04,825331,0
+NGD.US,D,20101012,000000,7,7.12,6.83,7.06,1466240,0
+NGD.US,D,20101013,000000,7.11,7.49,7.11,7.36,1951031,0
+NGD.US,D,20101014,000000,7.39,7.53,7.26,7.29,1647206,0
+NGD.US,D,20101015,000000,7.24,7.27,7,7.04,2513570,0
+NGD.US,D,20101018,000000,7.03,7.16,6.88,7.02,2231036,0
+NGD.US,D,20101019,000000,6.63,6.8,6.41,6.46,4588327,0
+NGD.US,D,20101020,000000,6.59,6.83,6.55,6.81,2160983,0
+NGD.US,D,20101021,000000,6.89,6.89,6.52,6.59,2736461,0
+NGD.US,D,20101022,000000,6.56,6.66,6.51,6.58,1582847,0
+NGD.US,D,20101025,000000,6.85,6.93,6.82,6.89,1958690,0
+NGD.US,D,20101026,000000,6.77,7.32,6.75,7.19,3175446,0
+NGD.US,D,20101027,000000,7.05,7.1,6.87,7.02,1869408,0
+NGD.US,D,20101028,000000,7.16,7.3,7.06,7.24,1561964,0
+NGD.US,D,20101029,000000,7.31,7.47,7.26,7.4,1634251,0
+NGD.US,D,20101101,000000,7.72,7.95,7.5,7.61,5809327,0
+NGD.US,D,20101102,000000,7.82,7.95,7.65,7.75,3823296,0
+NGD.US,D,20101103,000000,7.78,7.96,7.58,7.85,3630824,0
+NGD.US,D,20101104,000000,8.16,8.38,8.06,8.31,3394164,0
+NGD.US,D,20101105,000000,8.3,8.62,8.2,8.23,3781360,0
+NGD.US,D,20101108,000000,8.36,8.82,8.16,8.8,3974377,0
+NGD.US,D,20101109,000000,9.03,9.23,8.47,8.53,10559877,0
+NGD.US,D,20101110,000000,8.69,8.9,8.47,8.85,5393103,0
+NGD.US,D,20101111,000000,8.89,8.89,8.55,8.87,2743109,0
+NGD.US,D,20101112,000000,8.66,8.82,8.3,8.48,5348217,0
+NGD.US,D,20101115,000000,8.8,9.12,8.48,8.63,3475939,0
+NGD.US,D,20101116,000000,8.44,8.62,8.12,8.48,5194152,0
+NGD.US,D,20101117,000000,8.38,8.85,8.37,8.64,2855695,0
+NGD.US,D,20101118,000000,8.97,9,8.67,8.86,4659308,0
+NGD.US,D,20101119,000000,8.79,9,8.75,8.98,3214851,0
+NGD.US,D,20101122,000000,9.07,9.11,8.84,9.1,3391800,0
+NGD.US,D,20101123,000000,9.05,9.12,8.88,9.06,3148704,0
+NGD.US,D,20101124,000000,9.07,9.12,8.88,8.98,2205947,0
+NGD.US,D,20101126,000000,8.81,8.87,8.61,8.82,1060853,0
+NGD.US,D,20101129,000000,8.86,9.13,8.72,9.1,2114129,0
+NGD.US,D,20101130,000000,9.12,9.52,9.11,9.38,2803217,0
+NGD.US,D,20101201,000000,9.5,9.59,9.33,9.53,2296578,0
+NGD.US,D,20101202,000000,9.55,9.79,9.55,9.69,3394220,0
+NGD.US,D,20101203,000000,9.85,10.22,9.78,10.11,3514742,0
+NGD.US,D,20101206,000000,10.29,10.29,9.93,10.14,3062386,0
+NGD.US,D,20101207,000000,10.17,10.19,9.67,9.67,4399510,0
+NGD.US,D,20101208,000000,9.67,9.72,9.08,9.12,5844250,0
+NGD.US,D,20101209,000000,9.3,9.35,9.2,9.28,2714402,0
+NGD.US,D,20101210,000000,9.25,9.32,9.15,9.23,1997894,0
+NGD.US,D,20101213,000000,9.37,9.42,9.27,9.32,2257502,0
+NGD.US,D,20101214,000000,9.28,9.69,9.16,9.63,4052705,0
+NGD.US,D,20101215,000000,9.64,9.64,9.16,9.31,4818528,0
+NGD.US,D,20101216,000000,9.21,9.28,8.89,9.06,4101024,0
+NGD.US,D,20101217,000000,9.1,9.38,8.92,8.92,3590444,0
+NGD.US,D,20101220,000000,9.16,9.33,9.1,9.25,1534186,0
+NGD.US,D,20101221,000000,9.19,9.33,9.16,9.33,1344849,0
+NGD.US,D,20101222,000000,9.3,9.36,9.12,9.12,1344090,0
+NGD.US,D,20101223,000000,9.17,9.37,9.08,9.24,1363137,0
+NGD.US,D,20101227,000000,9.3,9.34,9.04,9.19,598131,0
+NGD.US,D,20101228,000000,9.29,9.69,9.25,9.63,1436746,0
+NGD.US,D,20101229,000000,9.73,9.75,9.55,9.63,1325199,0
+NGD.US,D,20101230,000000,9.63,9.73,9.57,9.7,1140983,0
+NGD.US,D,20101231,000000,9.67,9.78,9.63,9.76,1163402,0
+NGD.US,D,20110103,000000,9.82,9.99,9.57,9.65,1310448,0
+NGD.US,D,20110104,000000,9.6,9.6,9.02,9.46,3832698,0
+NGD.US,D,20110105,000000,9.31,9.5,9.22,9.35,1984363,0
+NGD.US,D,20110106,000000,9.28,9.3,8.92,9.06,2458099,0
+NGD.US,D,20110107,000000,8.9,9.18,8.72,8.92,3090477,0
+NGD.US,D,20110110,000000,8.9,9.16,8.71,9.16,2125227,0
+NGD.US,D,20110111,000000,9.24,9.3,9.16,9.23,1575581,0
+NGD.US,D,20110112,000000,9.15,9.35,9.15,9.27,1417156,0
+NGD.US,D,20110113,000000,9.34,9.34,8.87,8.94,1904478,0
+NGD.US,D,20110114,000000,8.75,8.88,8.58,8.63,2929259,0
+NGD.US,D,20110118,000000,8.68,8.72,8.44,8.6,2238838,0
+NGD.US,D,20110119,000000,8.67,8.7,8.33,8.36,1712577,0
+NGD.US,D,20110120,000000,8.19,8.19,7.92,7.98,5196844,0
+NGD.US,D,20110121,000000,7.98,7.98,7.55,7.56,5069807,0
+NGD.US,D,20110124,000000,7.54,7.84,7.53,7.62,3940933,0
+NGD.US,D,20110125,000000,7.51,7.74,7.34,7.7,4759603,0
+NGD.US,D,20110126,000000,7.71,8.07,7.67,8.01,3718125,0
+NGD.US,D,20110127,000000,8.01,8.05,7.66,7.79,2901276,0
+NGD.US,D,20110128,000000,7.73,8.29,7.73,8.17,3086337,0
+NGD.US,D,20110131,000000,8.19,8.36,7.95,8.04,2722643,0
+NGD.US,D,20110201,000000,8.2,8.28,8.05,8.25,3001264,0
+NGD.US,D,20110202,000000,8.37,8.49,8.25,8.38,3162691,0
+NGD.US,D,20110203,000000,8.53,9.09,8.37,9.09,4039426,0
+NGD.US,D,20110204,000000,9.24,9.37,9.05,9.1,3469050,0
+NGD.US,D,20110207,000000,9.14,9.4,9.12,9.27,2412967,0
+NGD.US,D,20110208,000000,9.45,9.66,9.44,9.58,2792594,0
+NGD.US,D,20110209,000000,9.57,9.63,9.11,9.26,2685503,0
+NGD.US,D,20110210,000000,9.22,9.32,9.01,9.27,2545165,0
+NGD.US,D,20110211,000000,9.34,9.5,9.13,9.21,1950943,0
+NGD.US,D,20110214,000000,9.25,9.42,9.24,9.33,1646899,0
+NGD.US,D,20110215,000000,9.5,9.63,9.4,9.53,3359203,0
+NGD.US,D,20110216,000000,9.54,9.57,9.35,9.5,2197237,0
+NGD.US,D,20110218,000000,9.47,9.68,9.41,9.53,2442687,0
+NGD.US,D,20110222,000000,9.65,9.71,9.33,9.38,2957026,0
+NGD.US,D,20110223,000000,9.4,9.66,9.39,9.58,2182581,0
+NGD.US,D,20110224,000000,9.67,9.84,9.23,9.33,2642286,0
+NGD.US,D,20110225,000000,9.38,9.64,9.34,9.62,2089207,0
+NGD.US,D,20110228,000000,9.6,9.69,9.39,9.61,1822193,0
+NGD.US,D,20110301,000000,9.74,10.06,9.54,9.99,5212686,0
+NGD.US,D,20110302,000000,10.11,10.28,9.92,10.26,4534774,0
+NGD.US,D,20110303,000000,10.07,10.26,10,10.26,3599334,0
+NGD.US,D,20110304,000000,10.3,10.97,10.3,10.72,5726719,0
+NGD.US,D,20110307,000000,11,11.13,10.63,10.73,5151366,0
+NGD.US,D,20110308,000000,10.65,10.65,10.11,10.34,3744463,0
+NGD.US,D,20110309,000000,10.42,10.69,10.37,10.49,3233894,0
+NGD.US,D,20110310,000000,10.31,10.35,9.9,10.06,4538176,0
+NGD.US,D,20110311,000000,9.91,10.21,9.87,10.07,7019825,0
+NGD.US,D,20110314,000000,10.22,10.35,9.97,10.16,3093014,0
+NGD.US,D,20110315,000000,9.47,9.54,9.25,9.54,7785004,0
+NGD.US,D,20110316,000000,9.59,9.74,9.35,9.55,4882264,0
+NGD.US,D,20110317,000000,9.71,9.99,9.45,9.91,4031020,0
+NGD.US,D,20110318,000000,10.16,10.59,10.06,10.4,10498512,0
+NGD.US,D,20110321,000000,10.75,10.96,10.61,10.75,3993121,0
+NGD.US,D,20110322,000000,10.69,10.84,10.53,10.83,2227325,0
+NGD.US,D,20110323,000000,10.77,11.48,10.74,11.44,4543237,0
+NGD.US,D,20110324,000000,11.4,11.51,11.07,11.12,3576990,0
+NGD.US,D,20110325,000000,11.16,11.38,11,11.25,2359601,0
+NGD.US,D,20110328,000000,11.07,11.36,10.9,11.14,2234408,0
+NGD.US,D,20110329,000000,11.12,11.67,11.09,11.29,3487799,0
+NGD.US,D,20110330,000000,11.56,11.65,11.25,11.65,2543373,0
+NGD.US,D,20110331,000000,11.79,11.95,11.66,11.71,2880555,0
+NGD.US,D,20110401,000000,11.71,11.85,11.53,11.65,3121145,0
+NGD.US,D,20110404,000000,11.4,11.42,11.04,11.22,4756396,0
+NGD.US,D,20110405,000000,11.24,11.64,11.09,11.63,3322976,0
+NGD.US,D,20110406,000000,11.74,11.78,11.33,11.41,3467093,0
+NGD.US,D,20110407,000000,11.37,11.52,11.12,11.28,3465027,0
+NGD.US,D,20110408,000000,11.39,11.72,11.37,11.49,3507794,0
+NGD.US,D,20110411,000000,11.49,11.57,11,11.09,3159848,0
+NGD.US,D,20110412,000000,11.03,11.03,10.26,10.62,4695434,0
+NGD.US,D,20110413,000000,10.73,10.86,10.58,10.86,2998798,0
+NGD.US,D,20110414,000000,10.8,10.94,10.68,10.83,3444325,0
+NGD.US,D,20110415,000000,10.8,10.88,10.57,10.65,3529767,0
+NGD.US,D,20110418,000000,10.59,10.73,10.15,10.4,5185835,0
+NGD.US,D,20110419,000000,10.44,10.52,10.27,10.5,2979735,0
+NGD.US,D,20110420,000000,10.71,10.97,10.65,10.8,5447446,0
+NGD.US,D,20110421,000000,10.93,10.95,10.55,10.72,3905803,0
+NGD.US,D,20110425,000000,10.8,10.85,10.45,10.49,2842275,0
+NGD.US,D,20110426,000000,10.49,10.85,10.32,10.79,3232218,0
+NGD.US,D,20110427,000000,10.86,11.12,10.55,11.02,4550542,0
+NGD.US,D,20110428,000000,11.07,11.47,11.02,11.11,4258373,0
+NGD.US,D,20110429,000000,11.19,11.27,10.98,11.24,4299391,0
+NGD.US,D,20110502,000000,10.94,11.22,10.63,10.83,2983493,0
+NGD.US,D,20110503,000000,10.69,10.8,9.95,10.19,7592972,0
+NGD.US,D,20110504,000000,10,10.22,9.81,9.99,5331242,0
+NGD.US,D,20110505,000000,9.64,10.03,9.38,9.51,6512281,0
+NGD.US,D,20110506,000000,9.81,10.07,9.69,9.73,3679368,0
+NGD.US,D,20110509,000000,9.94,10.08,9.75,9.97,2364768,0
+NGD.US,D,20110510,000000,10.15,10.15,9.79,9.9,2205198,0
+NGD.US,D,20110511,000000,9.82,10.03,9.32,9.49,4193081,0
+NGD.US,D,20110512,000000,9.2,9.65,9.02,9.45,3704534,0
+NGD.US,D,20110513,000000,9.48,9.67,9.1,9.27,3563802,0
+NGD.US,D,20110516,000000,9.22,9.62,9.15,9.3,4030747,0
+NGD.US,D,20110517,000000,9.27,9.44,9.08,9.32,3780870,0
+NGD.US,D,20110518,000000,9.4,9.56,9.33,9.48,2784207,0
+NGD.US,D,20110519,000000,9.37,9.42,9.19,9.33,2903445,0
+NGD.US,D,20110520,000000,9.36,9.54,9.08,9.41,5005138,0
+NGD.US,D,20110523,000000,9.31,9.49,9.08,9.08,2262304,0
+NGD.US,D,20110524,000000,9.33,9.64,9.3,9.55,3173928,0
+NGD.US,D,20110525,000000,9.65,9.92,9.6,9.78,2410857,0
+NGD.US,D,20110526,000000,9.84,9.93,9.54,9.85,2217357,0
+NGD.US,D,20110527,000000,9.86,10.18,9.86,10.03,2064289,0
+NGD.US,D,20110531,000000,10.18,10.23,10.08,10.1,3308014,0
+NGD.US,D,20110601,000000,10.13,10.37,9.93,10,2656429,0
+NGD.US,D,20110602,000000,10,10.15,9.68,9.83,2314086,0
+NGD.US,D,20110603,000000,9.62,9.94,9.6,9.72,1959664,0
+NGD.US,D,20110606,000000,9.75,10.03,9.33,9.38,2384018,0
+NGD.US,D,20110607,000000,9.39,9.5,9.16,9.28,2654540,0
+NGD.US,D,20110608,000000,9.08,9.27,8.8,9.07,4193299,0
+NGD.US,D,20110609,000000,9.08,9.61,9.08,9.35,2497123,0
+NGD.US,D,20110610,000000,9.28,9.35,9.08,9.21,1936823,0
+NGD.US,D,20110613,000000,9.09,9.27,8.69,8.88,3496580,0
+NGD.US,D,20110614,000000,8.9,9.25,8.84,9.1,1907601,0
+NGD.US,D,20110615,000000,9.02,9.31,8.9,9.08,4112977,0
+NGD.US,D,20110616,000000,8.97,9.1,8.71,8.81,4477647,0
+NGD.US,D,20110617,000000,8.84,9.27,8.81,9.19,6360744,0
+NGD.US,D,20110620,000000,9.1,9.45,9.04,9.26,2329765,0
+NGD.US,D,20110621,000000,9.35,10.03,9.35,9.91,2924779,0
+NGD.US,D,20110622,000000,10.04,10.33,9.95,9.95,4461145,0
+NGD.US,D,20110623,000000,9.67,9.99,9.51,9.98,3501130,0
+NGD.US,D,20110624,000000,9.97,10.03,9.67,9.71,1877274,0
+NGD.US,D,20110627,000000,9.66,9.69,9.4,9.47,2161657,0
+NGD.US,D,20110628,000000,9.29,9.81,9.23,9.81,3760169,0
+NGD.US,D,20110629,000000,9.9,10.23,9.78,10.16,2489975,0
+NGD.US,D,20110630,000000,10.1,10.35,10.05,10.29,2037918,0
+NGD.US,D,20110701,000000,10.23,10.23,9.8,9.89,2006208,0
+NGD.US,D,20110705,000000,10.29,10.43,10.11,10.36,4026115,0
+NGD.US,D,20110706,000000,10.48,10.82,10.44,10.64,3542823,0
+NGD.US,D,20110707,000000,10.72,10.78,10.5,10.5,1855267,0
+NGD.US,D,20110708,000000,10.6,10.8,10.56,10.64,2026341,0
+NGD.US,D,20110711,000000,10.71,10.78,10.17,10.35,2486384,0
+NGD.US,D,20110712,000000,10.3,10.84,10.21,10.73,3012596,0
+NGD.US,D,20110713,000000,10.96,11.44,10.96,11.07,5417117,0
+NGD.US,D,20110714,000000,11.3,11.37,10.75,10.85,2671745,0
+NGD.US,D,20110715,000000,10.86,11.04,10.81,10.95,1838993,0
+NGD.US,D,20110718,000000,11.15,11.39,11.03,11.1,3836893,0
+NGD.US,D,20110719,000000,11.23,11.23,10.72,10.81,2831566,0
+NGD.US,D,20110720,000000,10.71,11.06,10.65,10.97,2407761,0
+NGD.US,D,20110721,000000,11.09,11.11,10.75,10.9,1605598,0
+NGD.US,D,20110722,000000,10.97,11.25,10.96,11.06,1757219,0
+NGD.US,D,20110725,000000,11.27,11.33,11,11.03,2716644,0
+NGD.US,D,20110726,000000,11.07,11.2,10.91,11.13,1684348,0
+NGD.US,D,20110727,000000,11.2,11.26,10.67,10.73,2565280,0
+NGD.US,D,20110728,000000,10.65,10.99,10.54,10.88,2608620,0
+NGD.US,D,20110729,000000,10.87,10.93,10.67,10.8,2042138,0
+NGD.US,D,20110801,000000,10.73,11.16,10.67,10.94,1373550,0
+NGD.US,D,20110802,000000,10.95,11.23,10.81,10.97,3508593,0
+NGD.US,D,20110803,000000,11.16,11.27,10.92,11.13,3990162,0
+NGD.US,D,20110804,000000,11.2,11.45,10.4,10.55,6467732,0
+NGD.US,D,20110805,000000,10.52,10.64,9.33,9.96,5566845,0
+NGD.US,D,20110808,000000,10.11,10.52,9.85,10.28,5553003,0
+NGD.US,D,20110809,000000,10.55,10.99,10.34,10.93,6155839,0
+NGD.US,D,20110810,000000,10.88,11.85,10.73,11.71,8058402,0
+NGD.US,D,20110811,000000,11.64,11.82,11.16,11.55,6246252,0
+NGD.US,D,20110812,000000,11.42,11.63,11.2,11.44,4172518,0
+NGD.US,D,20110815,000000,11.35,12.02,11.31,12,3072100,0
+NGD.US,D,20110816,000000,12.05,12.15,11.63,11.82,3000721,0
+NGD.US,D,20110817,000000,11.9,12.26,11.9,12.19,3635237,0
+NGD.US,D,20110818,000000,12.14,12.6,12.03,12.35,5708875,0
+NGD.US,D,20110819,000000,12.58,13,12.38,12.47,4453483,0
+NGD.US,D,20110822,000000,12.79,13.05,12.6,13.04,5213680,0
+NGD.US,D,20110823,000000,12.78,13.02,12.31,12.54,6117086,0
+NGD.US,D,20110824,000000,12.49,12.5,11.98,12.1,6198489,0
+NGD.US,D,20110825,000000,11.7,12.9,11.7,12.76,5467494,0
+NGD.US,D,20110826,000000,13.08,13.54,12.63,13.48,5039402,0
+NGD.US,D,20110829,000000,13.55,13.69,13.12,13.21,4808362,0
+NGD.US,D,20110830,000000,13.56,13.78,13.42,13.68,6165471,0
+NGD.US,D,20110831,000000,13.68,13.79,13.27,13.57,6777136,0
+NGD.US,D,20110901,000000,13.52,13.63,13.36,13.49,5683446,0
+NGD.US,D,20110902,000000,13.74,13.76,13.29,13.55,4827938,0
+NGD.US,D,20110906,000000,13.56,13.91,13.26,13.52,7038013,0
+NGD.US,D,20110907,000000,13.12,13.7,12.97,13.63,4590339,0
+NGD.US,D,20110908,000000,13.89,14.1,13.76,14.05,5386588,0
+NGD.US,D,20110909,000000,13.89,14.15,13.72,13.9,4001397,0
+NGD.US,D,20110912,000000,13.69,14.03,13.43,13.65,5282351,0
+NGD.US,D,20110913,000000,13.71,13.8,13.4,13.65,4373524,0
+NGD.US,D,20110914,000000,13.58,13.83,13.43,13.49,3788051,0
+NGD.US,D,20110915,000000,13.43,13.43,12.83,13.13,5527359,0
+NGD.US,D,20110916,000000,13.09,13.62,13.04,13.62,5621696,0
+NGD.US,D,20110919,000000,13.63,13.64,13.21,13.26,3599238,0
+NGD.US,D,20110920,000000,13.36,14.01,13.3,13.73,5187271,0
+NGD.US,D,20110921,000000,13.68,14.11,13.53,13.56,3875588,0
+NGD.US,D,20110922,000000,12.86,12.93,12.32,12.49,7033134,0
+NGD.US,D,20110923,000000,11.96,12.15,11.05,11.65,6716807,0
+NGD.US,D,20110926,000000,11.33,11.91,11.18,11.83,4050387,0
+NGD.US,D,20110927,000000,12.5,12.53,11.59,11.7,4985547,0
+NGD.US,D,20110928,000000,11.71,11.84,10.7,10.71,5393224,0
+NGD.US,D,20110929,000000,10.92,11.07,10.16,10.51,5578318,0
+NGD.US,D,20110930,000000,10.23,10.58,10.11,10.29,4935376,0
+NGD.US,D,20111003,000000,10.61,10.8,10.21,10.21,5030452,0
+NGD.US,D,20111004,000000,10.12,10.21,9.5,10.07,7559613,0
+NGD.US,D,20111005,000000,10.23,10.91,10.01,10.84,4788036,0
+NGD.US,D,20111006,000000,10.75,11.51,10.67,11.38,4549317,0
+NGD.US,D,20111007,000000,11.58,11.68,10.83,10.95,2940708,0
+NGD.US,D,20111010,000000,11.34,11.44,11.02,11.3,1766764,0
+NGD.US,D,20111011,000000,11.22,11.52,11,11.39,2344028,0
+NGD.US,D,20111012,000000,11.67,11.72,11.25,11.36,2939115,0
+NGD.US,D,20111013,000000,11.16,11.38,10.97,11.27,2564902,0
+NGD.US,D,20111014,000000,11.45,11.7,11.33,11.7,2236831,0
+NGD.US,D,20111017,000000,11.5,11.58,10.91,10.97,2809641,0
+NGD.US,D,20111018,000000,10.78,11.34,10.4,11.3,4511967,0
+NGD.US,D,20111019,000000,11.27,11.44,10.7,10.7,6637193,0
+NGD.US,D,20111020,000000,10.59,11.25,10.52,10.92,4953996,0
+NGD.US,D,20111021,000000,11.23,11.37,11.02,11.17,2936198,0
+NGD.US,D,20111024,000000,11.27,12,11.26,11.93,3882616,0
+NGD.US,D,20111025,000000,12.01,12.5,11.6,12.26,6029455,0
+NGD.US,D,20111026,000000,12.59,12.59,11.93,12.41,6035071,0
+NGD.US,D,20111027,000000,12.52,12.67,12.19,12.38,5442791,0
+NGD.US,D,20111028,000000,12.3,12.82,12.2,12.78,3806079,0
+NGD.US,D,20111031,000000,12.41,12.65,12.26,12.38,1966812,0
+NGD.US,D,20111101,000000,11.78,12.5,11.57,12.37,4860192,0
+NGD.US,D,20111102,000000,12.53,12.83,12.26,12.55,3245826,0
+NGD.US,D,20111103,000000,12.74,12.79,12.19,12.62,2867015,0
+NGD.US,D,20111104,000000,12.52,12.58,11.96,12.21,2607777,0
+NGD.US,D,20111107,000000,12.37,12.54,12.24,12.36,3096947,0
+NGD.US,D,20111108,000000,12.32,12.46,12.13,12.27,3436857,0
+NGD.US,D,20111109,000000,12.14,12.47,11.86,12.01,3916763,0
+NGD.US,D,20111110,000000,12.02,12.09,11.54,11.57,3170237,0
+NGD.US,D,20111111,000000,11.63,11.98,11.59,11.92,2634827,0
+NGD.US,D,20111114,000000,11.83,12.05,11.53,11.6,2933390,0
+NGD.US,D,20111115,000000,11.56,11.71,11.4,11.58,2899038,0
+NGD.US,D,20111116,000000,11.48,11.67,11.26,11.41,3660307,0
+NGD.US,D,20111117,000000,11.29,11.3,10.44,10.59,4934903,0
+NGD.US,D,20111118,000000,10.6,10.68,10.15,10.31,4257488,0
+NGD.US,D,20111121,000000,10.07,10.07,9.68,9.94,4200481,0
+NGD.US,D,20111122,000000,10.21,10.47,9.98,10.35,4796757,0
+NGD.US,D,20111123,000000,10.16,10.17,9.69,9.8,3800474,0
+NGD.US,D,20111125,000000,9.62,9.82,9.51,9.57,2172753,0
+NGD.US,D,20111128,000000,10.19,10.29,9.92,9.96,3118704,0
+NGD.US,D,20111129,000000,10.01,10.67,9.97,10.4,6224424,0
+NGD.US,D,20111130,000000,11.01,11.18,10.7,11.09,4778977,0
+NGD.US,D,20111201,000000,11.18,11.38,10.96,11.07,3807506,0
+NGD.US,D,20111202,000000,11.28,11.29,10.56,10.63,3557462,0
+NGD.US,D,20111205,000000,10.75,10.89,10.51,10.6,2954277,0
+NGD.US,D,20111206,000000,10.52,10.77,10.41,10.65,3377504,0
+NGD.US,D,20111207,000000,10.75,10.79,10.58,10.68,2395829,0
+NGD.US,D,20111208,000000,10.56,10.69,10.41,10.54,3176589,0
+NGD.US,D,20111209,000000,10.66,10.91,10.55,10.81,2270627,0
+NGD.US,D,20111212,000000,10.68,10.68,10.28,10.46,3089830,0
+NGD.US,D,20111213,000000,10.37,10.67,9.87,10.01,4109161,0
+NGD.US,D,20111214,000000,9.76,9.97,9.35,9.75,6838984,0
+NGD.US,D,20111215,000000,9.86,9.87,9.45,9.66,4835705,0
+NGD.US,D,20111216,000000,9.9,10.09,9.6,10.07,5137166,0
+NGD.US,D,20111219,000000,9.98,10.15,9.58,9.6,4007089,0
+NGD.US,D,20111220,000000,9.78,10.2,9.77,10.19,3106251,0
+NGD.US,D,20111221,000000,10.2,10.37,10.07,10.31,2622257,0
+NGD.US,D,20111222,000000,10.32,10.36,9.96,10.03,2616277,0
+NGD.US,D,20111223,000000,10.07,10.16,10.01,10.12,1135074,0
+NGD.US,D,20111227,000000,10.13,10.22,9.87,9.87,1478766,0
+NGD.US,D,20111228,000000,9.88,9.99,9.61,9.63,2611123,0
+NGD.US,D,20111229,000000,9.52,9.94,9.42,9.92,2157820,0
+NGD.US,D,20111230,000000,9.99,10.24,9.92,10.08,1775980,0
+NGD.US,D,20120103,000000,10.39,10.63,10.36,10.62,3223454,0
+NGD.US,D,20120104,000000,10.56,10.84,10.52,10.77,3064915,0
+NGD.US,D,20120105,000000,10.66,10.88,10.45,10.77,2250271,0
+NGD.US,D,20120106,000000,10.83,10.88,10.6,10.76,1991440,0
+NGD.US,D,20120109,000000,10.76,11.01,10.68,10.73,1975464,0
+NGD.US,D,20120110,000000,11.03,11.13,10.98,11.02,1539336,0
+NGD.US,D,20120111,000000,10.99,11.04,10.73,10.79,1706153,0
+NGD.US,D,20120112,000000,10.92,10.98,10.68,10.78,1729190,0
+NGD.US,D,20120113,000000,10.67,10.67,10.33,10.52,1780705,0
+NGD.US,D,20120117,000000,10.88,10.89,10.35,10.41,1737551,0
+NGD.US,D,20120118,000000,10.34,10.52,10.18,10.3,1996097,0
+NGD.US,D,20120119,000000,10.24,10.36,9.88,10,3040996,0
+NGD.US,D,20120120,000000,9.96,10.05,9.81,9.96,2432418,0
+NGD.US,D,20120123,000000,10.24,10.49,10.18,10.25,3546798,0
+NGD.US,D,20120124,000000,10.21,10.24,10.04,10.15,1960064,0
+NGD.US,D,20120125,000000,10.04,11.1,9.99,11.1,3644814,0
+NGD.US,D,20120126,000000,11.23,11.58,11.21,11.42,5204065,0
+NGD.US,D,20120127,000000,11.34,11.85,11.31,11.67,2988218,0
+NGD.US,D,20120130,000000,11.57,11.75,11.45,11.61,2523636,0
+NGD.US,D,20120131,000000,11.82,12.13,11.58,11.71,2694526,0
+NGD.US,D,20120201,000000,11.9,12.06,11.71,11.87,2296068,0
+NGD.US,D,20120202,000000,12.01,12.42,11.99,12.31,3341797,0
+NGD.US,D,20120203,000000,12.2,12.26,11.94,12,3207730,0
+NGD.US,D,20120206,000000,11.9,12.15,11.68,12.01,2044931,0
+NGD.US,D,20120207,000000,12.06,12.2,11.81,12.02,2849370,0
+NGD.US,D,20120208,000000,12.06,12.14,11.69,11.69,1818365,0
+NGD.US,D,20120209,000000,11.88,11.99,11.62,11.69,1903605,0
+NGD.US,D,20120210,000000,11.42,11.67,11.28,11.56,2489588,0
+NGD.US,D,20120213,000000,11.59,11.65,11.36,11.42,1371006,0
+NGD.US,D,20120214,000000,11.37,11.49,11.09,11.23,1814647,0
+NGD.US,D,20120215,000000,11.4,11.46,11.14,11.22,1570082,0
+NGD.US,D,20120216,000000,11.05,11.69,10.98,11.52,2795922,0
+NGD.US,D,20120217,000000,11.59,11.72,11.42,11.48,1539456,0
+NGD.US,D,20120221,000000,11.55,11.84,11.5,11.74,2767927,0
+NGD.US,D,20120222,000000,11.69,11.99,11.54,11.9,2200639,0
+NGD.US,D,20120223,000000,11.93,12.06,11.79,11.96,1917435,0
+NGD.US,D,20120224,000000,11.91,11.97,11.8,11.84,1118062,0
+NGD.US,D,20120227,000000,11.75,11.99,11.62,11.88,1706959,0
+NGD.US,D,20120228,000000,11.99,12.18,11.88,12.13,2642721,0
+NGD.US,D,20120229,000000,12.13,12.25,11.6,11.7,3804765,0
+NGD.US,D,20120301,000000,11.69,11.97,11.4,11.45,6117286,0
+NGD.US,D,20120302,000000,11.45,11.49,10.8,10.92,3942148,0
+NGD.US,D,20120305,000000,10.86,10.89,10.35,10.52,4127228,0
+NGD.US,D,20120306,000000,10.29,10.29,10,10.16,3670148,0
+NGD.US,D,20120307,000000,10.19,10.31,10.04,10.3,1333186,0
+NGD.US,D,20120308,000000,10.44,10.76,10.22,10.74,4414007,0
+NGD.US,D,20120309,000000,10.59,10.91,10.55,10.68,2777429,0
+NGD.US,D,20120312,000000,10.52,10.62,10.05,10.12,3920733,0
+NGD.US,D,20120313,000000,10,10.19,9.9,9.96,3775329,0
+NGD.US,D,20120314,000000,9.83,9.83,9.51,9.65,5666588,0
+NGD.US,D,20120315,000000,9.66,9.8,9.48,9.54,4721915,0
+NGD.US,D,20120316,000000,9.54,9.7,9.42,9.56,9231579,0
+NGD.US,D,20120319,000000,9.74,9.82,9.47,9.47,2685848,0
+NGD.US,D,20120320,000000,9.28,9.37,9.08,9.37,4192002,0
+NGD.US,D,20120321,000000,9.45,9.59,9.4,9.46,2419637,0
+NGD.US,D,20120322,000000,9.33,9.36,9.01,9.11,2410756,0
+NGD.US,D,20120323,000000,9.21,9.38,9.09,9.38,2858825,0
+NGD.US,D,20120326,000000,9.69,9.72,9.5,9.56,3480609,0
+NGD.US,D,20120327,000000,9.61,9.82,9.54,9.69,4705885,0
+NGD.US,D,20120328,000000,9.67,9.73,9.56,9.67,3769285,0
+NGD.US,D,20120329,000000,9.59,9.77,9.52,9.73,2423096,0
+NGD.US,D,20120330,000000,9.8,9.89,9.67,9.88,2288410,0
+NGD.US,D,20120402,000000,9.89,10.29,9.83,10.19,3850450,0
+NGD.US,D,20120403,000000,10.15,10.18,9.59,9.74,5270673,0
+NGD.US,D,20120404,000000,9.44,9.5,9.19,9.28,4948623,0
+NGD.US,D,20120405,000000,9.35,9.53,9.35,9.51,2942662,0
+NGD.US,D,20120409,000000,9.49,9.75,9.45,9.45,2490243,0
+NGD.US,D,20120410,000000,9.5,9.66,9.26,9.66,3366363,0
+NGD.US,D,20120411,000000,9.76,9.81,9.5,9.53,1739484,0
+NGD.US,D,20120412,000000,9.58,10.03,9.56,10,2568839,0
+NGD.US,D,20120413,000000,9.87,9.9,9.59,9.68,1917259,0
+NGD.US,D,20120416,000000,9.61,9.85,9.34,9.46,1754485,0
+NGD.US,D,20120417,000000,9.57,9.96,9.46,9.88,2237247,0
+NGD.US,D,20120418,000000,9.83,10.03,9.79,9.94,1793298,0
+NGD.US,D,20120419,000000,9.97,10.1,9.81,9.82,2065360,0
+NGD.US,D,20120420,000000,9.9,9.99,9.76,9.78,1481604,0
+NGD.US,D,20120423,000000,9.49,9.52,9.15,9.42,2548517,0
+NGD.US,D,20120424,000000,9.4,9.47,9.15,9.19,2430852,0
+NGD.US,D,20120425,000000,9.24,9.71,9.16,9.69,2302592,0
+NGD.US,D,20120426,000000,9.82,9.94,9.7,9.91,2108058,0
+NGD.US,D,20120427,000000,10.01,10.1,9.87,10.02,2417543,0
+NGD.US,D,20120430,000000,9.44,9.58,8.93,9.1,4434061,0
+NGD.US,D,20120501,000000,9.14,9.46,9.12,9.36,2161994,0
+NGD.US,D,20120502,000000,9.34,9.37,9.06,9.09,1791432,0
+NGD.US,D,20120503,000000,9,9.1,8.45,8.5,3381381,0
+NGD.US,D,20120504,000000,8.45,8.79,8.45,8.59,2748902,0
+NGD.US,D,20120507,000000,8.59,8.75,8.48,8.54,1501429,0
+NGD.US,D,20120508,000000,8.38,8.44,8.07,8.39,2537807,0
+NGD.US,D,20120509,000000,8.08,8.83,7.98,8.7,3052150,0
+NGD.US,D,20120510,000000,8.84,8.9,8.37,8.43,2189234,0
+NGD.US,D,20120511,000000,8.34,8.42,7.98,8,2616250,0
+NGD.US,D,20120514,000000,7.78,8,7.63,7.68,3972150,0
+NGD.US,D,20120515,000000,7.7,7.82,7.17,7.3,5882371,0
+NGD.US,D,20120516,000000,7.18,7.58,7.13,7.27,5170551,0
+NGD.US,D,20120517,000000,7.48,7.88,7.41,7.78,3417069,0
+NGD.US,D,20120518,000000,8.11,8.3,7.98,8.23,5676434,0
+NGD.US,D,20120521,000000,8.29,8.82,8.28,8.67,2946998,0
+NGD.US,D,20120522,000000,8.55,8.74,8.28,8.41,2944479,0
+NGD.US,D,20120523,000000,8.36,8.65,8.05,8.65,3507698,0
+NGD.US,D,20120524,000000,8.79,9.07,8.51,8.68,3239123,0
+NGD.US,D,20120525,000000,8.77,8.93,8.66,8.92,2107597,0
+NGD.US,D,20120529,000000,9.17,9.25,8.67,8.78,2872512,0
+NGD.US,D,20120530,000000,8.64,8.88,8.44,8.87,2773853,0
+NGD.US,D,20120531,000000,8.92,9,8.52,8.76,1949819,0
+NGD.US,D,20120601,000000,9.01,9.54,8.95,9.48,3899247,0
+NGD.US,D,20120604,000000,9.54,9.74,9.25,9.71,2444267,0
+NGD.US,D,20120605,000000,9.63,10.08,9.62,10,2850115,0
+NGD.US,D,20120606,000000,10.17,10.37,9.89,10.12,3299777,0
+NGD.US,D,20120607,000000,10.17,10.18,9.7,9.78,3455900,0
+NGD.US,D,20120608,000000,9.56,10.09,9.44,10.06,2609242,0
+NGD.US,D,20120611,000000,10.1,10.17,9.8,9.82,3041615,0
+NGD.US,D,20120612,000000,9.93,10.26,9.79,10.23,3042092,0
+NGD.US,D,20120613,000000,10.26,10.45,10.14,10.14,3709604,0
+NGD.US,D,20120614,000000,10.25,10.25,9.93,10.07,3218963,0
+NGD.US,D,20120615,000000,10.07,10.13,9.58,9.58,9972759,0
+NGD.US,D,20120618,000000,9.66,9.92,9.42,9.9,4009487,0
+NGD.US,D,20120619,000000,9.98,10.03,9.76,9.93,1810051,0
+NGD.US,D,20120620,000000,9.8,10.08,9.63,9.97,4207441,0
+NGD.US,D,20120621,000000,9.66,9.71,9.28,9.28,2063956,0
+NGD.US,D,20120622,000000,9.32,9.56,9.15,9.53,3459402,0
+NGD.US,D,20120625,000000,9.42,9.6,9.27,9.5,1487316,0
+NGD.US,D,20120626,000000,9.42,9.56,9.16,9.5,1814238,0
+NGD.US,D,20120627,000000,9.44,9.65,9.28,9.36,1747525,0
+NGD.US,D,20120628,000000,9.27,9.37,9.05,9.24,2553600,0
+NGD.US,D,20120629,000000,9.7,9.74,9.47,9.5,2742784,0
+NGD.US,D,20120702,000000,9.49,9.58,9.25,9.47,1259949,0
+NGD.US,D,20120703,000000,9.93,10.12,9.73,10.07,2390206,0
+NGD.US,D,20120705,000000,10.02,10.37,10.02,10.15,2354670,0
+NGD.US,D,20120706,000000,9.82,10,9.75,9.77,3699707,0
+NGD.US,D,20120709,000000,9.7,9.89,9.67,9.68,1357690,0
+NGD.US,D,20120710,000000,9.8,9.84,9.27,9.35,1873057,0
+NGD.US,D,20120711,000000,9.34,9.5,9.18,9.42,1613821,0
+NGD.US,D,20120712,000000,9.29,9.43,8.96,9.3,2157749,0
+NGD.US,D,20120713,000000,9.41,9.53,9.31,9.4,1173333,0
+NGD.US,D,20120716,000000,9.48,9.48,9.21,9.45,1508900,0
+NGD.US,D,20120717,000000,9.44,9.68,9.18,9.67,3193112,0
+NGD.US,D,20120718,000000,9.64,9.96,9.48,9.75,1906516,0
+NGD.US,D,20120719,000000,9.89,10.17,9.88,10.17,2961463,0
+NGD.US,D,20120720,000000,10.1,10.23,9.98,10.09,1830428,0
+NGD.US,D,20120723,000000,9.74,9.86,9.46,9.46,2517579,0
+NGD.US,D,20120724,000000,9.55,9.67,9.34,9.56,1655791,0
+NGD.US,D,20120725,000000,9.8,9.94,9.49,9.81,2673772,0
+NGD.US,D,20120726,000000,9.88,10.12,9.8,10.1,2427604,0
+NGD.US,D,20120727,000000,10.18,10.64,10.05,10.27,2701712,0
+NGD.US,D,20120730,000000,10.33,10.53,10.26,10.33,1850513,0
+NGD.US,D,20120731,000000,10.4,10.46,10.06,10.1,2103017,0
+NGD.US,D,20120801,000000,10.15,10.2,9.6,9.94,3145325,0
+NGD.US,D,20120802,000000,9.91,10.44,9.83,10.03,4329302,0
+NGD.US,D,20120803,000000,10.23,10.26,9.97,9.97,2423590,0
+NGD.US,D,20120806,000000,10.25,10.41,10.07,10.4,2050557,0
+NGD.US,D,20120807,000000,10.39,10.5,10.27,10.44,1798236,0
+NGD.US,D,20120808,000000,10.42,10.61,10.38,10.4,2187038,0
+NGD.US,D,20120809,000000,10.38,10.58,10.28,10.55,1551912,0
+NGD.US,D,20120810,000000,10.5,10.55,10.41,10.49,1011876,0
+NGD.US,D,20120813,000000,10.44,10.52,10.1,10.13,1341692,0
+NGD.US,D,20120814,000000,10.08,10.29,10,10.05,1199040,0
+NGD.US,D,20120815,000000,10.07,10.38,9.99,10.34,1292310,0
+NGD.US,D,20120816,000000,10.41,10.71,10.29,10.67,2594388,0
+NGD.US,D,20120817,000000,10.69,10.75,10.46,10.61,1366914,0
+NGD.US,D,20120820,000000,10.64,10.68,10.45,10.64,1711745,0
+NGD.US,D,20120821,000000,10.85,11.36,10.78,10.95,3901393,0
+NGD.US,D,20120822,000000,11.09,11.14,10.79,11.08,3110346,0
+NGD.US,D,20120823,000000,11.2,11.36,11.04,11.15,2515472,0
+NGD.US,D,20120824,000000,11.13,11.17,10.91,10.95,1728340,0
+NGD.US,D,20120827,000000,11.01,11.07,10.76,10.82,1551061,0
+NGD.US,D,20120828,000000,10.88,11.04,10.8,11.03,2029513,0
+NGD.US,D,20120829,000000,11.04,11.07,10.64,10.71,1571760,0
+NGD.US,D,20120830,000000,10.73,10.83,10.5,10.53,1004934,0
+NGD.US,D,20120831,000000,10.67,11.19,10.47,11.06,3528110,0
+NGD.US,D,20120904,000000,11.22,11.33,11.05,11.28,2271353,0
+NGD.US,D,20120905,000000,11.21,11.35,11.13,11.28,1215395,0
+NGD.US,D,20120906,000000,11.4,11.49,11.21,11.38,2083734,0
+NGD.US,D,20120907,000000,11.64,11.7,11.28,11.35,2781325,0
+NGD.US,D,20120910,000000,11.3,11.58,11.14,11.18,2540055,0
+NGD.US,D,20120911,000000,11.29,11.44,11.24,11.32,1392780,0
+NGD.US,D,20120912,000000,11.4,11.49,10.89,11.31,1943114,0
+NGD.US,D,20120913,000000,11.27,11.71,10.95,11.7,4179090,0
+NGD.US,D,20120914,000000,11.89,12.21,11.77,11.85,4477006,0
+NGD.US,D,20120917,000000,11.89,12.34,11.82,12.34,4400600,0
+NGD.US,D,20120918,000000,12.29,12.55,12.23,12.5,5156411,0
+NGD.US,D,20120919,000000,12.5,12.6,12.33,12.48,3213068,0
+NGD.US,D,20120920,000000,12.13,12.79,12.13,12.64,5587196,0
+NGD.US,D,20120921,000000,12.8,12.84,12.46,12.72,13075901,0
+NGD.US,D,20120924,000000,12.5,12.62,12.17,12.26,2703188,0
+NGD.US,D,20120925,000000,12.47,12.57,12.11,12.14,2363788,0
+NGD.US,D,20120926,000000,12.05,12.25,11.82,12.23,3250634,0
+NGD.US,D,20120927,000000,12.35,12.4,12.15,12.4,2713838,0
+NGD.US,D,20120928,000000,12.31,12.47,12.22,12.22,2353999,0
+NGD.US,D,20121001,000000,12.44,12.47,12.14,12.25,2832130,0
+NGD.US,D,20121002,000000,12.21,12.3,12.06,12.26,2777451,0
+NGD.US,D,20121003,000000,12.3,12.3,12.11,12.22,2296586,0
+NGD.US,D,20121004,000000,12.31,12.55,12.23,12.55,2438468,0
+NGD.US,D,20121005,000000,12.5,12.7,12.43,12.65,1980466,0
+NGD.US,D,20121008,000000,12.5,12.65,12.33,12.33,1124469,0
+NGD.US,D,20121009,000000,12.39,12.46,12.09,12.13,1614870,0
+NGD.US,D,20121010,000000,12.1,12.31,11.95,12.09,1667296,0
+NGD.US,D,20121011,000000,12.23,12.36,12.16,12.2,2070325,0
+NGD.US,D,20121012,000000,12.11,12.17,11.8,11.8,1313686,0
+NGD.US,D,20121015,000000,11.73,11.84,11.5,11.81,1672006,0
+NGD.US,D,20121016,000000,11.77,12,11.71,11.85,1984521,0
+NGD.US,D,20121017,000000,11.81,12.18,11.71,12.08,2129761,0
+NGD.US,D,20121018,000000,11.97,12.11,11.87,11.87,1519474,0
+NGD.US,D,20121019,000000,11.86,11.99,11.65,11.85,2405223,0
+NGD.US,D,20121022,000000,11.88,12.11,11.85,11.97,1737949,0
+NGD.US,D,20121023,000000,11.79,11.81,11.62,11.62,1245349,0
+NGD.US,D,20121024,000000,11.69,11.77,11.5,11.5,1295365,0
+NGD.US,D,20121025,000000,11.69,11.85,11.6,11.81,1681036,0
+NGD.US,D,20121026,000000,11.85,11.91,11.59,11.61,1228627,0
+NGD.US,D,20121031,000000,11.52,11.8,11.4,11.73,2396522,0
+NGD.US,D,20121101,000000,11.7,11.9,11.56,11.83,1475132,0
+NGD.US,D,20121102,000000,11.62,11.65,10.57,10.78,4712356,0
+NGD.US,D,20121105,000000,10.8,10.89,10.45,10.5,2755304,0
+NGD.US,D,20121106,000000,10.63,10.97,10.51,10.97,2766141,0
+NGD.US,D,20121107,000000,11.1,11.26,10.79,11.22,3344225,0
+NGD.US,D,20121108,000000,11.15,11.28,10.92,11,2353614,0
+NGD.US,D,20121109,000000,10.98,10.99,10.62,10.7,2292556,0
+NGD.US,D,20121112,000000,10.77,11.05,10.62,10.67,2054757,0
+NGD.US,D,20121113,000000,10.5,10.84,10.5,10.53,1612296,0
+NGD.US,D,20121114,000000,10.58,10.65,10.04,10.11,2726143,0
+NGD.US,D,20121115,000000,10,10.1,9.63,9.66,3694932,0
+NGD.US,D,20121116,000000,9.62,9.83,9.46,9.69,2958200,0
+NGD.US,D,20121119,000000,10.05,10.24,9.86,10.18,2092497,0
+NGD.US,D,20121120,000000,10.19,10.21,9.77,9.99,2262919,0
+NGD.US,D,20121121,000000,9.85,10.26,9.85,10.19,1160173,0
+NGD.US,D,20121123,000000,10.3,10.53,10.16,10.47,1020312,0
+NGD.US,D,20121126,000000,10.41,10.45,10.13,10.34,2093004,0
+NGD.US,D,20121127,000000,10.34,10.44,10.17,10.22,2152386,0
+NGD.US,D,20121128,000000,9.93,10.43,9.85,10.4,1520228,0
+NGD.US,D,20121129,000000,10.51,10.78,10.39,10.75,2579567,0
+NGD.US,D,20121130,000000,10.68,10.89,10.53,10.63,2450223,0
+NGD.US,D,20121203,000000,10.78,10.91,10.66,10.68,3137446,0
+NGD.US,D,20121204,000000,10.44,10.82,10.37,10.74,1534152,0
+NGD.US,D,20121205,000000,10.77,10.92,10.59,10.64,2744901,0
+NGD.US,D,20121206,000000,10.64,10.91,10.59,10.86,1557881,0
+NGD.US,D,20121207,000000,10.86,11.03,10.82,10.87,1024032,0
+NGD.US,D,20121210,000000,10.97,11.3,10.88,11.09,1992731,0
+NGD.US,D,20121211,000000,11.06,11.16,10.79,10.81,2181327,0
+NGD.US,D,20121212,000000,10.91,11.27,10.77,11.23,2594462,0
+NGD.US,D,20121213,000000,10.96,11.07,10.8,10.96,1944831,0
+NGD.US,D,20121214,000000,10.97,11.24,10.83,11.21,2206836,0
+NGD.US,D,20121217,000000,11.21,11.25,10.98,11.12,1843048,0
+NGD.US,D,20121218,000000,11.07,11.17,10.4,10.57,3156488,0
+NGD.US,D,20121219,000000,10.48,10.67,10.44,10.6,2449947,0
+NGD.US,D,20121220,000000,10.49,10.63,10.22,10.61,3413571,0
+NGD.US,D,20121221,000000,10.42,10.71,10.39,10.51,7649904,0
+NGD.US,D,20121224,000000,10.54,10.59,10.39,10.53,966253,0
+NGD.US,D,20121226,000000,10.56,10.69,10.45,10.57,965863,0
+NGD.US,D,20121227,000000,10.56,10.89,10.48,10.71,2811716,0
+NGD.US,D,20121228,000000,10.78,10.88,10.62,10.64,1252389,0
+NGD.US,D,20121231,000000,10.65,11.16,10.6,11.03,1685274,0
+NGD.US,D,20130102,000000,11.39,11.46,11.21,11.23,1533968,0
+NGD.US,D,20130103,000000,11.21,11.42,10.72,10.76,1513461,0
+NGD.US,D,20130104,000000,10.68,10.97,10.45,10.91,1939332,0
+NGD.US,D,20130107,000000,10.92,11.07,10.87,11,1324253,0
+NGD.US,D,20130108,000000,10.98,11.06,10.75,10.78,2343707,0
+NGD.US,D,20130109,000000,10.83,10.83,10.55,10.58,1778765,0
+NGD.US,D,20130110,000000,10.8,10.82,10.58,10.6,2844401,0
+NGD.US,D,20130111,000000,10.64,11,10.55,10.95,2409227,0
+NGD.US,D,20130114,000000,11.09,11.1,10.73,10.74,1491056,0
+NGD.US,D,20130115,000000,10.85,11.1,10.73,10.95,2039445,0
+NGD.US,D,20130116,000000,10.98,11.08,10.85,11.02,1925820,0
+NGD.US,D,20130117,000000,10.86,11.14,10.8,10.83,2397624,0
+NGD.US,D,20130118,000000,10.86,11.01,10.82,10.93,1838650,0
+NGD.US,D,20130122,000000,10.87,10.95,10.65,10.83,2268871,0
+NGD.US,D,20130123,000000,10.75,10.79,10.41,10.43,2179533,0
+NGD.US,D,20130124,000000,10.34,10.48,9.93,9.98,3084234,0
+NGD.US,D,20130125,000000,9.9,9.98,9.36,9.41,4787927,0
+NGD.US,D,20130128,000000,9.45,9.5,9.22,9.39,2531884,0
+NGD.US,D,20130129,000000,9.55,9.73,9.48,9.69,1722176,0
+NGD.US,D,20130130,000000,9.78,10.01,9.7,9.73,2695849,0
+NGD.US,D,20130131,000000,9.73,9.79,9.61,9.7,2143192,0
+NGD.US,D,20130201,000000,9.83,10.16,9.79,10.13,2217190,0
+NGD.US,D,20130204,000000,10.11,10.27,9.87,9.9,2717695,0
+NGD.US,D,20130205,000000,10.01,10.1,9.85,10.03,2282963,0
+NGD.US,D,20130206,000000,10.07,10.2,9.98,10.06,2062711,0
+NGD.US,D,20130207,000000,9.98,10.12,9.83,10.09,1668936,0
+NGD.US,D,20130208,000000,9.99,10.11,9.99,10.06,1004930,0
+NGD.US,D,20130211,000000,9.98,10,9.76,9.88,1384452,0
+NGD.US,D,20130212,000000,9.92,10.11,9.79,10.09,1559984,0
+NGD.US,D,20130213,000000,10.06,10.06,9.9,9.9,1806518,0
+NGD.US,D,20130214,000000,9.95,10.12,9.88,9.95,2229778,0
+NGD.US,D,20130215,000000,9.79,9.86,9.32,9.61,4510003,0
+NGD.US,D,20130219,000000,9.46,9.47,9.12,9.23,3625032,0
+NGD.US,D,20130220,000000,9.08,9.09,8.76,8.78,3934245,0
+NGD.US,D,20130221,000000,8.72,9.27,8.72,9.08,3201922,0
+NGD.US,D,20130222,000000,9.06,9.18,8.88,8.9,1845250,0
+NGD.US,D,20130225,000000,8.97,9.21,8.97,9.1,3032480,0
+NGD.US,D,20130226,000000,9.1,9.22,8.89,9.09,2925396,0
+NGD.US,D,20130227,000000,9.03,9.08,8.72,8.75,2481177,0
+NGD.US,D,20130228,000000,8.68,8.88,8.64,8.81,2394882,0
+NGD.US,D,20130301,000000,9.02,9.29,8.96,9.26,3373033,0
+NGD.US,D,20130304,000000,9.3,9.33,8.64,8.69,4684776,0
+NGD.US,D,20130305,000000,8.87,8.9,8.58,8.63,3381239,0
+NGD.US,D,20130306,000000,8.63,9.19,8.5,9.15,3578898,0
+NGD.US,D,20130307,000000,9.27,9.4,9.05,9.07,2100080,0
+NGD.US,D,20130308,000000,8.99,9.35,8.83,9.35,2988668,0
+NGD.US,D,20130311,000000,9.44,9.57,9.22,9.48,2403519,0
+NGD.US,D,20130312,000000,9.71,9.89,9.65,9.76,3080413,0
+NGD.US,D,20130313,000000,9.75,9.76,9.17,9.26,3228500,0
+NGD.US,D,20130314,000000,9.23,9.41,9.1,9.4,2583755,0
+NGD.US,D,20130315,000000,9.31,9.45,9.28,9.41,8880889,0
+NGD.US,D,20130318,000000,9.51,9.59,9.33,9.36,1885134,0
+NGD.US,D,20130319,000000,9.36,9.48,9.23,9.26,2050537,0
+NGD.US,D,20130320,000000,9.23,9.42,9.23,9.34,1165298,0
+NGD.US,D,20130321,000000,9.38,9.61,9.35,9.59,1700150,0
+NGD.US,D,20130322,000000,9.58,9.64,9.47,9.5,1057098,0
+NGD.US,D,20130325,000000,9.43,9.55,9.3,9.39,1477699,0
+NGD.US,D,20130326,000000,9.37,9.37,9,9.15,1866133,0
+NGD.US,D,20130327,000000,9.14,9.39,9.06,9.39,1705753,0
+NGD.US,D,20130328,000000,9.32,9.32,9.06,9.1,1664325,0
+NGD.US,D,20130401,000000,9.1,9.18,9,9.03,1764236,0
+NGD.US,D,20130402,000000,8.96,8.99,8.55,8.56,2517289,0
+NGD.US,D,20130403,000000,8.59,8.72,8.1,8.18,4076334,0
+NGD.US,D,20130404,000000,8.12,8.74,8.06,8.71,3537618,0
+NGD.US,D,20130405,000000,8.86,8.93,8.45,8.63,3553308,0
+NGD.US,D,20130408,000000,8.7,8.7,8.35,8.43,2342295,0
+NGD.US,D,20130409,000000,8.49,8.89,8.4,8.74,2275204,0
+NGD.US,D,20130410,000000,8.62,8.65,8.27,8.33,2245562,0
+NGD.US,D,20130411,000000,8.33,8.48,8.24,8.28,1757184,0
+NGD.US,D,20130412,000000,8,8.08,7.52,7.75,5342574,0
+NGD.US,D,20130415,000000,7.08,7.24,6.25,6.58,11189106,0
+NGD.US,D,20130416,000000,6.94,7.1,6.73,6.81,5522006,0
+NGD.US,D,20130417,000000,6.77,7.05,6.28,6.37,6223355,0
+NGD.US,D,20130418,000000,6.48,6.81,6.4,6.79,6284851,0
+NGD.US,D,20130419,000000,7.01,7.24,6.81,7.15,4940635,0
+NGD.US,D,20130422,000000,7.38,7.44,7.1,7.14,4026470,0
+NGD.US,D,20130423,000000,7.05,7.12,6.89,7,3428876,0
+NGD.US,D,20130424,000000,7.17,7.74,7.15,7.66,4524279,0
+NGD.US,D,20130425,000000,7.89,8.09,7.72,7.98,5637339,0
+NGD.US,D,20130426,000000,8,8.08,7.47,7.54,4066598,0
+NGD.US,D,20130429,000000,7.64,7.99,7.63,7.77,4076636,0
+NGD.US,D,20130430,000000,7.79,8.02,7.49,7.98,4172126,0
+NGD.US,D,20130501,000000,7.7,7.84,7.49,7.73,4190468,0
+NGD.US,D,20130502,000000,7.65,7.69,7.35,7.51,3378501,0
+NGD.US,D,20130503,000000,7.59,7.89,7.45,7.56,2649805,0
+NGD.US,D,20130506,000000,7.6,7.64,7.47,7.59,1796820,0
+NGD.US,D,20130507,000000,7.4,7.41,7.12,7.2,3134574,0
+NGD.US,D,20130508,000000,7.35,7.73,7.25,7.61,3999431,0
+NGD.US,D,20130509,000000,7.44,7.69,7.25,7.54,3049889,0
+NGD.US,D,20130510,000000,7.36,7.48,7.21,7.48,2516231,0
+NGD.US,D,20130513,000000,7.36,7.42,7.25,7.26,1708824,0
+NGD.US,D,20130514,000000,7.21,7.32,6.98,6.99,3492890,0
+NGD.US,D,20130515,000000,6.93,6.95,6.45,6.49,5423404,0
+NGD.US,D,20130516,000000,6.4,6.75,6.25,6.72,5787256,0
+NGD.US,D,20130517,000000,6.6,6.66,6.25,6.3,4390628,0
+NGD.US,D,20130520,000000,6.29,6.79,6.25,6.68,5170308,0
+NGD.US,D,20130521,000000,6.41,6.69,6.35,6.54,3370452,0
+NGD.US,D,20130522,000000,6.73,6.96,6.54,6.64,4128479,0
+NGD.US,D,20130523,000000,6.86,6.9,6.66,6.74,2730818,0
+NGD.US,D,20130524,000000,6.74,6.84,6.59,6.64,1843099,0
+NGD.US,D,20130528,000000,6.64,6.81,6.49,6.58,2089251,0
+NGD.US,D,20130529,000000,6.65,6.99,6.55,6.97,3584320,0
+NGD.US,D,20130530,000000,7.15,7.48,7.1,7.45,4403654,0
+NGD.US,D,20130531,000000,6.8,7.01,6.67,6.81,6778129,0
+NGD.US,D,20130603,000000,7.05,7.05,6.79,7,5321555,0
+NGD.US,D,20130604,000000,6.87,6.94,6.82,6.87,2448063,0
+NGD.US,D,20130605,000000,6.86,6.95,6.8,6.95,3196256,0
+NGD.US,D,20130606,000000,6.95,7.11,6.91,7.03,3154219,0
+NGD.US,D,20130607,000000,6.92,6.96,6.75,6.87,4045272,0
+NGD.US,D,20130610,000000,6.85,6.94,6.77,6.86,1937962,0
+NGD.US,D,20130611,000000,6.74,6.84,6.62,6.65,5735922,0
+NGD.US,D,20130612,000000,6.66,6.82,6.65,6.73,5588426,0
+NGD.US,D,20130613,000000,6.63,6.84,6.6,6.82,3441145,0
+NGD.US,D,20130614,000000,6.89,6.9,6.67,6.7,2526421,0
+NGD.US,D,20130617,000000,6.67,6.74,6.63,6.71,2519080,0
+NGD.US,D,20130618,000000,6.67,6.72,6.55,6.59,2504258,0
+NGD.US,D,20130619,000000,6.61,6.69,6.42,6.46,4006639,0
+NGD.US,D,20130620,000000,6,6.1,5.89,5.96,8450709,0
+NGD.US,D,20130621,000000,6.12,6.15,5.78,6.01,13609209,0
+NGD.US,D,20130624,000000,5.93,5.98,5.81,5.82,5498402,0
+NGD.US,D,20130625,000000,5.9,6.05,5.87,6,3220839,0
+NGD.US,D,20130626,000000,5.77,5.85,5.71,5.73,5963098,0
+NGD.US,D,20130627,000000,5.81,5.99,5.7,5.96,5041865,0
+NGD.US,D,20130628,000000,5.93,6.48,5.88,6.42,6485111,0
+NGD.US,D,20130701,000000,6.51,6.63,6.33,6.48,3235609,0
+NGD.US,D,20130702,000000,6.56,6.56,6.22,6.37,3257936,0
+NGD.US,D,20130703,000000,6.42,6.65,6.38,6.61,2062812,0
+NGD.US,D,20130705,000000,6.31,6.56,6.26,6.52,2647004,0
+NGD.US,D,20130708,000000,6.57,6.63,6.29,6.31,2303345,0
+NGD.US,D,20130709,000000,6.39,6.5,6.3,6.43,2195961,0
+NGD.US,D,20130710,000000,6.49,6.56,6.37,6.45,2165407,0
+NGD.US,D,20130711,000000,6.8,6.91,6.74,6.9,3594309,0
+NGD.US,D,20130712,000000,6.82,6.83,6.61,6.7,2399095,0
+NGD.US,D,20130715,000000,6.74,6.75,6.56,6.61,1353901,0
+NGD.US,D,20130716,000000,6.73,6.97,6.65,6.95,4193155,0
+NGD.US,D,20130717,000000,6.95,7.04,6.65,6.76,3134758,0
+NGD.US,D,20130718,000000,6.84,6.95,6.76,6.78,1843817,0
+NGD.US,D,20130719,000000,6.84,7.07,6.8,7.03,2918968,0
+NGD.US,D,20130722,000000,7.15,7.45,7.15,7.38,4488319,0
+NGD.US,D,20130723,000000,7.4,7.53,7.3,7.49,3717234,0
+NGD.US,D,20130724,000000,7.45,7.54,7.16,7.32,5057416,0
+NGD.US,D,20130725,000000,7.5,7.55,7.36,7.49,3859135,0
+NGD.US,D,20130726,000000,7.39,7.49,7.22,7.48,3695032,0
+NGD.US,D,20130729,000000,7.53,7.66,7.41,7.56,3013050,0
+NGD.US,D,20130730,000000,7.43,7.52,7.27,7.3,3132024,0
+NGD.US,D,20130731,000000,7.31,7.52,7.11,7.31,4705033,0
+NGD.US,D,20130801,000000,7.31,7.36,6.99,7.01,3110083,0
+NGD.US,D,20130802,000000,6.97,7.07,6.64,6.67,3735493,0
+NGD.US,D,20130805,000000,6.68,6.83,6.53,6.59,2028968,0
+NGD.US,D,20130806,000000,6.46,6.54,6.26,6.29,4127759,0
+NGD.US,D,20130807,000000,6.25,6.49,6.23,6.32,2205600,0
+NGD.US,D,20130808,000000,6.46,6.97,6.36,6.96,6031250,0
+NGD.US,D,20130809,000000,6.9,7.13,6.71,6.95,4498824,0
+NGD.US,D,20130812,000000,7.29,7.39,7.15,7.24,5225904,0
+NGD.US,D,20130813,000000,7.22,7.22,6.72,6.83,7255187,0
+NGD.US,D,20130814,000000,6.95,7.18,6.91,7.14,5921889,0
+NGD.US,D,20130815,000000,7.07,7.63,7.01,7.61,8175893,0
+NGD.US,D,20130816,000000,7.67,7.93,7.58,7.75,8620261,0
+NGD.US,D,20130819,000000,7.77,7.83,7.44,7.49,4489752,0
+NGD.US,D,20130820,000000,7.51,7.93,7.5,7.87,4559574,0
+NGD.US,D,20130821,000000,7.78,7.78,7.26,7.3,6327935,0
+NGD.US,D,20130822,000000,7.46,7.61,7.42,7.57,3481384,0
+NGD.US,D,20130823,000000,7.64,7.85,7.53,7.84,4242759,0
+NGD.US,D,20130826,000000,7.93,8.03,7.81,7.84,4755703,0
+NGD.US,D,20130827,000000,8.08,8.1,7.36,7.36,7140351,0
+NGD.US,D,20130828,000000,7.33,7.56,6.81,6.83,7359149,0
+NGD.US,D,20130829,000000,6.89,7.02,6.67,6.79,9251962,0
+NGD.US,D,20130830,000000,6.7,6.79,6.61,6.74,4835018,0
+NGD.US,D,20130903,000000,6.88,6.89,6.64,6.75,4446265,0
+NGD.US,D,20130904,000000,6.67,6.69,6.51,6.69,4122207,0
+NGD.US,D,20130905,000000,6.69,6.69,6.4,6.42,4165277,0
+NGD.US,D,20130906,000000,6.52,6.69,6.43,6.67,4817227,0
+NGD.US,D,20130909,000000,6.65,6.71,6.44,6.46,3499256,0
+NGD.US,D,20130910,000000,6.34,6.43,6.23,6.24,4700421,0
+NGD.US,D,20130911,000000,6.29,6.38,6.2,6.33,4682221,0
+NGD.US,D,20130912,000000,6.13,6.21,6.04,6.05,5605651,0
+NGD.US,D,20130913,000000,6.01,6.21,6.01,6.18,3539902,0
+NGD.US,D,20130916,000000,6.2,6.28,6.01,6.03,4450983,0
+NGD.US,D,20130917,000000,6.1,6.24,6.08,6.21,2884727,0
+NGD.US,D,20130918,000000,6.14,7.1,6.08,6.97,9347179,0
+NGD.US,D,20130919,000000,7.05,7.05,6.73,6.81,7475939,0
+NGD.US,D,20130920,000000,6.65,6.68,6.22,6.28,24586577,0
+NGD.US,D,20130923,000000,6.25,6.39,6.08,6.1,4833212,0
+NGD.US,D,20130924,000000,6.05,6.3,6.05,6.15,3959002,0
+NGD.US,D,20130925,000000,6.2,6.38,6.15,6.23,4239177,0
+NGD.US,D,20130926,000000,6.21,6.28,6,6.09,3129028,0
+NGD.US,D,20130927,000000,6.17,6.22,6.05,6.07,2784052,0
+NGD.US,D,20130930,000000,6.04,6.09,5.95,5.98,3531478,0
+NGD.US,D,20131001,000000,5.85,5.96,5.8,5.89,3707786,0
+NGD.US,D,20131002,000000,6,6.11,5.94,5.97,4520027,0
+NGD.US,D,20131003,000000,5.98,6.08,5.92,5.94,3634599,0
+NGD.US,D,20131004,000000,5.93,6.02,5.85,5.88,1628810,0
+NGD.US,D,20131007,000000,5.94,5.98,5.82,5.91,2100661,0
+NGD.US,D,20131008,000000,5.91,5.95,5.69,5.76,3589959,0
+NGD.US,D,20131009,000000,5.71,5.9,5.56,5.69,3565966,0
+NGD.US,D,20131010,000000,5.68,5.86,5.65,5.72,2625650,0
+NGD.US,D,20131011,000000,5.62,5.66,5.49,5.52,4269100,0
+NGD.US,D,20131014,000000,5.54,5.65,5.52,5.64,2199839,0
+NGD.US,D,20131015,000000,5.57,5.85,5.5,5.83,4168025,0
+NGD.US,D,20131016,000000,5.84,5.84,5.59,5.61,3308274,0
+NGD.US,D,20131017,000000,5.78,6.02,5.74,5.94,4848183,0
+NGD.US,D,20131018,000000,5.96,6.01,5.79,5.79,2519198,0
+NGD.US,D,20131021,000000,5.83,5.95,5.82,5.93,1259935,0
+NGD.US,D,20131022,000000,6.05,6.17,5.91,6.11,6364287,0
+NGD.US,D,20131023,000000,6.05,6.17,5.94,5.96,4253744,0
+NGD.US,D,20131024,000000,6.07,6.22,6.03,6.19,3745949,0
+NGD.US,D,20131025,000000,6.15,6.3,6.08,6.3,4013547,0
+NGD.US,D,20131028,000000,6.3,6.42,6.15,6.26,5741317,0
+NGD.US,D,20131029,000000,6.11,6.31,6,6.14,5031176,0
+NGD.US,D,20131030,000000,6.24,6.38,5.88,6.15,6494746,0
+NGD.US,D,20131031,000000,6,6.1,5.85,5.85,3682600,0
+NGD.US,D,20131101,000000,5.8,5.86,5.62,5.65,3912005,0
+NGD.US,D,20131104,000000,5.69,5.86,5.66,5.85,2058066,0
+NGD.US,D,20131105,000000,5.78,5.83,5.6,5.65,2657103,0
+NGD.US,D,20131106,000000,5.72,5.79,5.6,5.67,2192058,0
+NGD.US,D,20131107,000000,5.56,5.64,5.51,5.55,3107545,0
+NGD.US,D,20131108,000000,5.47,5.64,5.36,5.64,4124888,0
+NGD.US,D,20131111,000000,5.59,5.67,5.51,5.65,2211873,0
+NGD.US,D,20131112,000000,5.62,5.68,5.53,5.57,3011944,0
+NGD.US,D,20131113,000000,5.6,5.69,5.5,5.53,2722657,0
+NGD.US,D,20131114,000000,5.6,5.68,5.54,5.59,3237251,0
+NGD.US,D,20131115,000000,5.62,5.63,5.54,5.57,2723253,0
+NGD.US,D,20131118,000000,5.52,5.57,5.43,5.47,3432898,0
+NGD.US,D,20131119,000000,5.44,5.52,5.38,5.42,2820252,0
+NGD.US,D,20131120,000000,5.35,5.45,5.23,5.26,4534290,0
+NGD.US,D,20131121,000000,5.21,5.34,5.17,5.27,3368378,0
+NGD.US,D,20131122,000000,5.32,5.38,5.26,5.29,2624556,0
+NGD.US,D,20131125,000000,5.17,5.26,5.07,5.21,4565100,0
+NGD.US,D,20131126,000000,5.15,5.19,4.96,4.98,4908439,0
+NGD.US,D,20131127,000000,5.01,5.11,5,5.07,2739743,0
+NGD.US,D,20131129,000000,5.2,5.33,5.18,5.33,2021087,0
+NGD.US,D,20131202,000000,5.07,5.14,4.79,4.81,5175214,0
+NGD.US,D,20131203,000000,4.8,4.87,4.69,4.71,3642052,0
+NGD.US,D,20131204,000000,4.77,4.99,4.73,4.96,4148071,0
+NGD.US,D,20131205,000000,4.85,4.86,4.73,4.74,4021523,0
+NGD.US,D,20131206,000000,4.84,4.88,4.71,4.72,2589785,0
+NGD.US,D,20131209,000000,4.75,4.91,4.74,4.9,2746583,0
+NGD.US,D,20131210,000000,5.09,5.27,5.07,5.14,5677758,0
+NGD.US,D,20131211,000000,5.13,5.3,4.91,4.92,4670471,0
+NGD.US,D,20131212,000000,4.8,4.86,4.77,4.86,4458675,0
+NGD.US,D,20131213,000000,4.86,5.05,4.82,4.86,2491376,0
+NGD.US,D,20131216,000000,4.86,4.92,4.82,4.86,3964263,0
+NGD.US,D,20131217,000000,4.79,4.89,4.79,4.83,3255111,0
+NGD.US,D,20131218,000000,4.85,4.95,4.75,4.76,4972003,0
+NGD.US,D,20131219,000000,4.69,4.92,4.68,4.87,4196586,0
+NGD.US,D,20131220,000000,4.88,4.97,4.81,4.91,7211095,0
+NGD.US,D,20131223,000000,4.92,4.93,4.77,4.8,3125497,0
+NGD.US,D,20131224,000000,4.78,5.07,4.76,5.04,2149180,0
+NGD.US,D,20131226,000000,5.11,5.29,5.1,5.15,2036116,0
+NGD.US,D,20131227,000000,5.12,5.21,5.09,5.14,1576054,0
+NGD.US,D,20131230,000000,5.05,5.16,5.01,5.01,2584609,0
+NGD.US,D,20131231,000000,4.98,5.25,4.97,5.24,2689091,0
+NGD.US,D,20140102,000000,5.38,5.47,5.25,5.41,3575712,0
+NGD.US,D,20140103,000000,5.45,5.46,5.25,5.26,2884815,0
+NGD.US,D,20140106,000000,5.3,5.38,5.25,5.3,2131897,0
+NGD.US,D,20140107,000000,5.25,5.4,5.17,5.4,2678522,0
+NGD.US,D,20140108,000000,5.33,5.37,5.24,5.27,2994238,0
+NGD.US,D,20140109,000000,5.21,5.24,5.05,5.08,3600801,0
+NGD.US,D,20140110,000000,5.14,5.28,5.1,5.25,2611206,0
+NGD.US,D,20140113,000000,5.25,5.52,5.2,5.5,2655293,0
+NGD.US,D,20140114,000000,5.45,5.83,5.42,5.65,10398067,0
+NGD.US,D,20140115,000000,5.52,5.71,5.52,5.68,2589697,0
+NGD.US,D,20140116,000000,5.72,5.85,5.65,5.71,3105010,0
+NGD.US,D,20140117,000000,5.75,5.83,5.69,5.81,2709290,0
+NGD.US,D,20140121,000000,5.7,5.82,5.55,5.71,6558863,0
+NGD.US,D,20140122,000000,5.68,5.71,5.58,5.63,3076474,0
+NGD.US,D,20140123,000000,5.72,5.85,5.71,5.83,2828205,0
+NGD.US,D,20140124,000000,5.87,5.96,5.66,5.77,3335501,0
+NGD.US,D,20140127,000000,5.77,5.84,5.68,5.72,3723931,0
+NGD.US,D,20140128,000000,5.72,5.88,5.7,5.86,3025739,0
+NGD.US,D,20140129,000000,5.94,5.98,5.75,5.94,2927253,0
+NGD.US,D,20140130,000000,5.74,5.98,5.67,5.81,5180022,0
+NGD.US,D,20140131,000000,5.87,5.96,5.65,5.74,7593202,0
+NGD.US,D,20140203,000000,5.83,5.9,5.72,5.74,3331067,0
+NGD.US,D,20140204,000000,5.74,5.87,5.71,5.86,2368645,0
+NGD.US,D,20140205,000000,5.93,5.96,5.75,5.77,2537000,0
+NGD.US,D,20140206,000000,5.78,5.82,5.39,5.43,4774628,0
+NGD.US,D,20140207,000000,5.49,5.56,5.41,5.51,3784827,0
+NGD.US,D,20140210,000000,5.67,5.69,5.49,5.68,3580691,0
+NGD.US,D,20140211,000000,5.74,6.05,5.68,5.95,5259437,0
+NGD.US,D,20140212,000000,5.96,6.02,5.7,5.74,3998159,0
+NGD.US,D,20140213,000000,5.71,6,5.7,5.95,2649900,0
+NGD.US,D,20140214,000000,6.1,6.46,6.08,6.36,6468587,0
+NGD.US,D,20140218,000000,6.46,6.5,6.31,6.42,3179080,0
+NGD.US,D,20140219,000000,6.34,6.52,6.13,6.16,3832557,0
+NGD.US,D,20140220,000000,6.2,6.39,6.12,6.37,3676672,0
+NGD.US,D,20140221,000000,6.38,6.51,6.27,6.36,3400056,0
+NGD.US,D,20140224,000000,6.48,6.49,6.31,6.37,2007459,0
+NGD.US,D,20140225,000000,6.35,6.44,6.23,6.25,2831459,0
+NGD.US,D,20140226,000000,6.2,6.26,5.96,6.03,4598056,0
+NGD.US,D,20140227,000000,6.02,6.16,6.02,6.06,2356555,0
+NGD.US,D,20140228,000000,6.11,6.22,5.98,6.11,3268235,0
+NGD.US,D,20140303,000000,6.34,6.37,6.06,6.21,6939286,0
+NGD.US,D,20140304,000000,6.09,6.2,6.05,6.15,2683763,0
+NGD.US,D,20140305,000000,6.17,6.24,6.1,6.16,2786659,0
+NGD.US,D,20140306,000000,6.2,6.28,6.14,6.22,1625481,0
+NGD.US,D,20140307,000000,6.09,6.12,6,6.04,3751220,0
+NGD.US,D,20140310,000000,6,6.09,5.91,5.99,3087677,0
+NGD.US,D,20140311,000000,6.05,6.11,5.95,6.02,3228746,0
+NGD.US,D,20140312,000000,6.11,6.22,6.05,6.2,2855253,0
+NGD.US,D,20140313,000000,6.16,6.37,6.1,6.36,2873587,0
+NGD.US,D,20140314,000000,6.43,6.47,6.29,6.4,3262649,0
+NGD.US,D,20140317,000000,6.36,6.41,5.89,5.91,6550706,0
+NGD.US,D,20140318,000000,5.77,5.94,5.73,5.81,3589721,0
+NGD.US,D,20140319,000000,5.7,5.74,5.51,5.53,4274912,0
+NGD.US,D,20140320,000000,5.46,5.61,5.42,5.49,2886526,0
+NGD.US,D,20140321,000000,5.6,5.63,5.45,5.52,8335043,0
+NGD.US,D,20140324,000000,5.43,5.47,5.23,5.24,3355829,0
+NGD.US,D,20140325,000000,5.24,5.42,5.24,5.27,3200061,0
+NGD.US,D,20140326,000000,5.28,5.36,5.06,5.09,3219300,0
+NGD.US,D,20140327,000000,5.06,5.12,4.98,5.11,3842687,0
+NGD.US,D,20140328,000000,5.08,5.16,4.97,5.08,3871477,0
+NGD.US,D,20140331,000000,5.07,5.11,4.88,4.88,3713468,0
+NGD.US,D,20140401,000000,4.95,5.02,4.88,4.94,1724686,0
+NGD.US,D,20140402,000000,5.02,5.22,5.01,5.16,2894533,0
+NGD.US,D,20140403,000000,5.14,5.21,5.05,5.11,2189149,0
+NGD.US,D,20140404,000000,5.25,5.42,5.19,5.23,3313767,0
+NGD.US,D,20140407,000000,5.21,5.28,5.08,5.17,2208315,0
+NGD.US,D,20140408,000000,5.34,5.38,5.23,5.34,2116658,0
+NGD.US,D,20140409,000000,5.29,5.52,5.21,5.35,3069120,0
+NGD.US,D,20140410,000000,5.38,5.45,5.12,5.16,3167801,0
+NGD.US,D,20140411,000000,5.15,5.17,4.82,4.95,4182866,0
+NGD.US,D,20140414,000000,5.02,5.16,4.95,5.07,2403356,0
+NGD.US,D,20140415,000000,4.88,5,4.82,4.88,2811832,0
+NGD.US,D,20140416,000000,5,5.09,4.93,4.99,2804833,0
+NGD.US,D,20140417,000000,5.01,5.09,4.96,4.99,1721414,0
+NGD.US,D,20140421,000000,4.95,4.96,4.82,4.9,2359014,0
+NGD.US,D,20140422,000000,4.92,5.06,4.84,5,2592202,0
+NGD.US,D,20140423,000000,5.05,5.19,5.02,5.11,2378087,0
+NGD.US,D,20140424,000000,5.05,5.17,4.97,4.98,2533649,0
+NGD.US,D,20140425,000000,5.01,5.15,5.01,5.11,1811401,0
+NGD.US,D,20140428,000000,5.11,5.12,5,5.01,1544897,0
+NGD.US,D,20140429,000000,5.05,5.11,5,5.08,1708808,0
+NGD.US,D,20140430,000000,5.03,5.12,4.98,5.07,2095041,0
+NGD.US,D,20140501,000000,5.02,5.14,4.98,5.1,2642811,0
+NGD.US,D,20140502,000000,5.11,5.21,5.03,5.19,2542137,0
+NGD.US,D,20140505,000000,5.28,5.3,5.06,5.07,3065430,0
+NGD.US,D,20140506,000000,5.11,5.14,5.03,5.03,1981429,0
+NGD.US,D,20140507,000000,5.01,5.05,4.87,4.91,3077677,0
+NGD.US,D,20140508,000000,4.93,4.98,4.85,4.92,2214209,0
+NGD.US,D,20140509,000000,4.91,4.98,4.88,4.95,2215905,0
+NGD.US,D,20140512,000000,5.03,5.07,4.99,5.04,1821905,0
+NGD.US,D,20140513,000000,5.04,5.07,5,5.03,1438582,0
+NGD.US,D,20140514,000000,5.09,5.13,5.04,5.07,2095281,0
+NGD.US,D,20140515,000000,5.04,5.11,5.01,5.08,1260052,0
+NGD.US,D,20140516,000000,5.07,5.14,5.03,5.08,1729137,0
+NGD.US,D,20140519,000000,5.13,5.15,5.06,5.1,1131059,0
+NGD.US,D,20140520,000000,5.09,5.11,5.06,5.09,977295,0
+NGD.US,D,20140521,000000,5.05,5.13,5.02,5.11,1156556,0
+NGD.US,D,20140522,000000,5.14,5.32,5.12,5.3,2747140,0
+NGD.US,D,20140523,000000,5.25,5.27,5.12,5.17,1410006,0
+NGD.US,D,20140527,000000,5.11,5.17,5.1,5.15,3144716,0
+NGD.US,D,20140528,000000,5.11,5.14,5.01,5.07,2918916,0
+NGD.US,D,20140529,000000,5.03,5.2,5,5.12,1264029,0
+NGD.US,D,20140530,000000,5.12,5.31,5.08,5.28,3135917,0
+NGD.US,D,20140602,000000,5.28,5.48,5.27,5.37,2403769,0
+NGD.US,D,20140603,000000,5.39,5.39,5.17,5.24,1712032,0
+NGD.US,D,20140604,000000,5.26,5.35,5.2,5.33,1476490,0
+NGD.US,D,20140605,000000,5.38,5.53,5.38,5.49,1939683,0
+NGD.US,D,20140606,000000,5.51,5.55,5.41,5.49,1418532,0
+NGD.US,D,20140609,000000,5.5,5.55,5.37,5.37,1159878,0
+NGD.US,D,20140610,000000,5.42,5.51,5.39,5.51,1474148,0
+NGD.US,D,20140611,000000,5.54,5.84,5.52,5.76,3369156,0
+NGD.US,D,20140612,000000,5.79,6.17,5.79,6.08,5801626,0
+NGD.US,D,20140613,000000,6.05,6.25,5.96,6.18,4056461,0
+NGD.US,D,20140616,000000,6.22,6.3,6.1,6.18,4717765,0
+NGD.US,D,20140617,000000,6.09,6.25,5.98,6.15,3859129,0
+NGD.US,D,20140618,000000,6.15,6.4,6.12,6.39,3224023,0
+NGD.US,D,20140619,000000,6.53,6.73,6.49,6.67,6758307,0
+NGD.US,D,20140620,000000,6.67,6.7,6.36,6.45,4256344,0
+NGD.US,D,20140623,000000,6.48,6.59,6.4,6.56,2380169,0
+NGD.US,D,20140624,000000,6.61,6.7,6.31,6.31,4717154,0
+NGD.US,D,20140625,000000,6.31,6.42,6.24,6.35,3166145,0
+NGD.US,D,20140626,000000,6.3,6.42,6.2,6.39,1820185,0
+NGD.US,D,20140627,000000,6.4,6.4,6.24,6.27,2433754,0
+NGD.US,D,20140630,000000,6.23,6.41,6.14,6.37,3576231,0
+NGD.US,D,20140701,000000,6.4,6.45,6.14,6.2,3517817,0
+NGD.US,D,20140702,000000,6.29,6.35,6.16,6.32,3174400,0
+NGD.US,D,20140703,000000,6.24,6.3,6.13,6.29,2050348,0
+NGD.US,D,20140707,000000,6.32,6.32,6.17,6.22,3077767,0
+NGD.US,D,20140708,000000,6.28,6.32,6.05,6.18,3263229,0
+NGD.US,D,20140709,000000,6.23,6.51,6.23,6.5,8153544,0
+NGD.US,D,20140710,000000,6.69,6.77,6.45,6.48,6793320,0
+NGD.US,D,20140711,000000,6.5,6.65,6.48,6.64,2962845,0
+NGD.US,D,20140714,000000,6.41,6.52,6.31,6.38,2721148,0
+NGD.US,D,20140715,000000,6.39,6.47,6.12,6.13,3917180,0
+NGD.US,D,20140716,000000,6.2,6.27,6.12,6.19,3001683,0
+NGD.US,D,20140717,000000,6.28,6.39,6.2,6.37,2657177,0
+NGD.US,D,20140718,000000,6.3,6.32,6.21,6.28,1678382,0
+NGD.US,D,20140721,000000,6.31,6.37,6.16,6.3,1432931,0
+NGD.US,D,20140722,000000,6.26,6.33,6.2,6.28,1756690,0
+NGD.US,D,20140723,000000,6.35,6.35,6.25,6.27,1839931,0
+NGD.US,D,20140724,000000,6.23,6.24,6.12,6.21,1917439,0
+NGD.US,D,20140725,000000,6.18,6.46,6.18,6.46,2868183,0
+NGD.US,D,20140728,000000,6.42,6.56,6.39,6.54,1858326,0
+NGD.US,D,20140729,000000,6.58,6.61,6.41,6.45,1295806,0
+NGD.US,D,20140730,000000,6.41,6.42,6.15,6.25,3410737,0
+NGD.US,D,20140731,000000,6.19,6.22,6.1,6.14,3274577,0
+NGD.US,D,20140801,000000,6.21,6.27,6.13,6.2,2805539,0
+NGD.US,D,20140804,000000,6.2,6.2,5.94,5.95,2116391,0
+NGD.US,D,20140805,000000,5.99,6.03,5.83,5.93,3428319,0
+NGD.US,D,20140806,000000,6.06,6.16,6.03,6.12,2572435,0
+NGD.US,D,20140807,000000,6.11,6.13,6.02,6.05,1539578,0
+NGD.US,D,20140808,000000,6.06,6.13,6.01,6.09,2476264,0
+NGD.US,D,20140811,000000,6.04,6.18,6.03,6.15,1447420,0
+NGD.US,D,20140812,000000,6.22,6.35,6.2,6.29,2458190,0
+NGD.US,D,20140813,000000,6.35,6.45,6.29,6.33,2411423,0
+NGD.US,D,20140814,000000,6.31,6.42,6.27,6.31,2040330,0
+NGD.US,D,20140815,000000,6.2,6.32,6.13,6.27,2203284,0
+NGD.US,D,20140818,000000,6.24,6.33,6.19,6.3,1336873,0
+NGD.US,D,20140819,000000,6.3,6.46,6.27,6.38,3747131,0
+NGD.US,D,20140820,000000,6.4,6.5,6.34,6.35,2807867,0
+NGD.US,D,20140821,000000,6.26,6.31,6.13,6.18,3369772,0
+NGD.US,D,20140822,000000,6.22,6.23,6.11,6.2,1579173,0
+NGD.US,D,20140825,000000,6.2,6.22,6.12,6.14,1036139,0
+NGD.US,D,20140826,000000,6.26,6.42,6.2,6.41,2025218,0
+NGD.US,D,20140827,000000,6.42,6.47,6.39,6.44,1306204,0
+NGD.US,D,20140828,000000,6.51,6.57,6.41,6.46,2074426,0
+NGD.US,D,20140829,000000,6.45,6.54,6.41,6.49,2231250,0
+NGD.US,D,20140902,000000,6.33,6.38,6.18,6.18,3049394,0
+NGD.US,D,20140903,000000,6.22,6.39,6.22,6.24,2657181,0
+NGD.US,D,20140904,000000,6.31,6.36,6.03,6.06,2673148,0
+NGD.US,D,20140905,000000,6.06,6.13,6,6.08,1814595,0
+NGD.US,D,20140908,000000,6.06,6.08,5.84,5.86,2752546,0
+NGD.US,D,20140909,000000,5.85,6.06,5.81,6.03,2697795,0
+NGD.US,D,20140910,000000,5.92,5.99,5.84,5.99,3012663,0
+NGD.US,D,20140911,000000,5.91,6.08,5.82,6.05,2574661,0
+NGD.US,D,20140912,000000,5.97,6.1,5.94,6,1947191,0
+NGD.US,D,20140915,000000,6.02,6.1,5.99,6.01,1687428,0
+NGD.US,D,20140916,000000,6.04,6.16,5.96,6.08,1942968,0
+NGD.US,D,20140917,000000,6.11,6.14,5.96,5.98,2425506,0
+NGD.US,D,20140918,000000,5.94,6.03,5.83,5.88,2778318,0
+NGD.US,D,20140919,000000,5.88,5.9,5.65,5.86,4657508,0
+NGD.US,D,20140922,000000,5.74,5.83,5.59,5.63,4441519,0
+NGD.US,D,20140923,000000,5.72,5.79,5.63,5.77,2857596,0
+NGD.US,D,20140924,000000,5.72,5.77,5.6,5.61,2736078,0
+NGD.US,D,20140925,000000,5.51,5.61,5.42,5.59,3550798,0
+NGD.US,D,20140926,000000,5.57,5.58,5.42,5.46,2808678,0
+NGD.US,D,20140929,000000,5.48,5.53,5.39,5.4,1863455,0
+NGD.US,D,20140930,000000,5.38,5.38,5.05,5.05,5309375,0
+NGD.US,D,20141001,000000,5.07,5.13,5.03,5.06,3913700,0
+NGD.US,D,20141002,000000,5.09,5.22,4.99,5.12,5505479,0
+NGD.US,D,20141003,000000,5.02,5.06,4.81,4.82,4500915,0
+NGD.US,D,20141006,000000,4.88,4.94,4.73,4.91,3155802,0
+NGD.US,D,20141007,000000,4.94,4.95,4.67,4.69,2877060,0
+NGD.US,D,20141008,000000,4.76,5.11,4.5,5.05,6747152,0
+NGD.US,D,20141009,000000,5.2,5.27,4.75,4.78,5346444,0
+NGD.US,D,20141010,000000,4.76,4.78,4.51,4.51,4807548,0
+NGD.US,D,20141013,000000,4.42,4.76,4.4,4.6,4509105,0
+NGD.US,D,20141014,000000,4.65,4.69,4.52,4.59,3842006,0
+NGD.US,D,20141015,000000,4.63,4.69,4.47,4.5,6007516,0
+NGD.US,D,20141016,000000,4.49,4.65,4.43,4.54,4345096,0
+NGD.US,D,20141017,000000,4.56,4.61,4.4,4.44,3323732,0
+NGD.US,D,20141020,000000,4.49,4.62,4.49,4.52,3179650,0
+NGD.US,D,20141021,000000,4.61,4.75,4.55,4.57,3433362,0
+NGD.US,D,20141022,000000,4.48,4.57,4.28,4.31,4364629,0
+NGD.US,D,20141023,000000,4.27,4.41,4.2,4.33,3306172,0
+NGD.US,D,20141024,000000,4.36,4.43,4.27,4.28,2364773,0
+NGD.US,D,20141027,000000,4.27,4.34,4.22,4.3,2968895,0
+NGD.US,D,20141028,000000,4.32,4.38,4.24,4.37,2909951,0
+NGD.US,D,20141029,000000,4.32,4.37,4.14,4.18,4684773,0
+NGD.US,D,20141030,000000,4.13,4.17,3.75,3.81,5853722,0
+NGD.US,D,20141031,000000,3.68,3.7,3.52,3.6,7019479,0
+NGD.US,D,20141103,000000,3.62,3.75,3.5,3.7,5968790,0
+NGD.US,D,20141104,000000,3.66,3.69,3.54,3.59,8287045,0
+NGD.US,D,20141105,000000,3.43,3.53,3.37,3.4,9999948,0
+NGD.US,D,20141106,000000,3.41,3.57,3.38,3.46,7673682,0
+NGD.US,D,20141107,000000,3.59,3.92,3.58,3.89,11445079,0
+NGD.US,D,20141110,000000,3.92,3.99,3.56,3.61,5893066,0
+NGD.US,D,20141111,000000,3.67,3.96,3.65,3.87,7136412,0
+NGD.US,D,20141112,000000,3.9,3.97,3.73,3.85,5483573,0
+NGD.US,D,20141113,000000,3.88,3.92,3.73,3.79,4272766,0
+NGD.US,D,20141114,000000,3.68,4.14,3.61,4.08,7685182,0
+NGD.US,D,20141117,000000,4.05,4.23,4.01,4.18,6424966,0
+NGD.US,D,20141118,000000,4.37,4.38,4.18,4.34,5669587,0
+NGD.US,D,20141119,000000,4.3,4.35,4.12,4.16,8522682,0
+NGD.US,D,20141120,000000,4.25,4.32,4.19,4.27,3088159,0
+NGD.US,D,20141121,000000,4.45,4.45,4.22,4.24,5557541,0
+NGD.US,D,20141124,000000,4.29,4.43,4.21,4.33,4391136,0
+NGD.US,D,20141125,000000,4.35,4.65,4.31,4.63,6371253,0
+NGD.US,D,20141126,000000,4.6,4.62,4.46,4.47,4252709,0
+NGD.US,D,20141128,000000,4.2,4.25,4.01,4.01,2981829,0
+NGD.US,D,20141201,000000,4.1,4.56,4.09,4.56,7379912,0
+NGD.US,D,20141202,000000,4.45,4.55,4.33,4.34,6200000,0
+NGD.US,D,20141203,000000,4.41,4.6,4.36,4.51,5823050,0
+NGD.US,D,20141204,000000,4.51,4.52,4.4,4.41,3627836,0
+NGD.US,D,20141205,000000,4.32,4.49,4.29,4.31,3652259,0
+NGD.US,D,20141208,000000,4.34,4.51,4.19,4.4,5130594,0
+NGD.US,D,20141209,000000,4.57,4.79,4.5,4.54,6049281,0
+NGD.US,D,20141210,000000,4.54,4.57,4.34,4.38,3584879,0
+NGD.US,D,20141211,000000,4.24,4.49,4.23,4.31,3592035,0
+NGD.US,D,20141212,000000,4.27,4.45,4.26,4.35,3196989,0
+NGD.US,D,20141215,000000,4.28,4.38,3.88,3.9,4825304,0
+NGD.US,D,20141216,000000,4.02,4.09,3.77,3.79,4654744,0
+NGD.US,D,20141217,000000,3.83,4.1,3.77,4.07,6517413,0
+NGD.US,D,20141218,000000,4.2,4.37,4.11,4.37,3880742,0
+NGD.US,D,20141219,000000,4.31,4.53,4.26,4.53,18603710,0
+NGD.US,D,20141222,000000,4.52,4.53,4.07,4.14,4112373,0
+NGD.US,D,20141223,000000,4.08,4.27,3.99,4.02,2335899,0
+NGD.US,D,20141224,000000,3.99,4.21,3.96,4.18,1657965,0
+NGD.US,D,20141226,000000,4.27,4.37,4.19,4.22,2175810,0
+NGD.US,D,20141229,000000,4.33,4.42,4.09,4.13,3186515,0
+NGD.US,D,20141230,000000,4.21,4.38,4.17,4.26,4516358,0
+NGD.US,D,20141231,000000,4.2,4.33,4.12,4.3,2619113,0
+NGD.US,D,20150102,000000,4.22,4.44,4.16,4.42,3811760,0
+NGD.US,D,20150105,000000,4.48,4.6,4.38,4.53,4988365,0
+NGD.US,D,20150106,000000,4.6,5.12,4.58,4.98,7119218,0
+NGD.US,D,20150107,000000,4.88,4.98,4.73,4.81,4408610,0
+NGD.US,D,20150108,000000,4.72,4.75,4.42,4.54,5018630,0
+NGD.US,D,20150109,000000,4.61,4.75,4.47,4.57,4912374,0
+NGD.US,D,20150112,000000,4.62,4.91,4.58,4.73,5636833,0
+NGD.US,D,20150113,000000,4.86,4.92,4.29,4.35,6199792,0
+NGD.US,D,20150114,000000,4.41,4.44,3.78,4.01,8632364,0
+NGD.US,D,20150115,000000,4.25,4.46,4.19,4.26,5136274,0
+NGD.US,D,20150116,000000,4.28,4.86,4.28,4.6,8183122,0
+NGD.US,D,20150120,000000,4.74,4.86,4.67,4.74,6580329,0
+NGD.US,D,20150121,000000,4.83,4.91,4.56,4.71,5069954,0
+NGD.US,D,20150122,000000,4.77,4.82,4.51,4.51,3978215,0
+NGD.US,D,20150123,000000,4.46,4.52,4.23,4.24,3931107,0
+NGD.US,D,20150126,000000,4.16,4.35,4.11,4.3,3541773,0
+NGD.US,D,20150127,000000,4.36,4.6,4.32,4.56,5658582,0
+NGD.US,D,20150128,000000,4.47,4.6,4.35,4.44,4767067,0
+NGD.US,D,20150129,000000,4.3,4.46,4.07,4.26,4931184,0
+NGD.US,D,20150130,000000,4.3,4.48,4.2,4.36,4771630,0
+NGD.US,D,20150202,000000,4.29,4.4,4.18,4.34,4929472,0
+NGD.US,D,20150203,000000,4.25,4.31,4.1,4.12,5420315,0
+NGD.US,D,20150204,000000,4.18,4.21,4.02,4.06,4511543,0
+NGD.US,D,20150205,000000,3.99,4.08,3.83,3.93,7778901,0
+NGD.US,D,20150206,000000,3.77,3.8,3.6,3.67,6774633,0
+NGD.US,D,20150209,000000,3.68,3.81,3.64,3.7,3543772,0
+NGD.US,D,20150210,000000,3.66,3.83,3.6,3.79,3543505,0
+NGD.US,D,20150211,000000,3.82,3.85,3.62,3.63,3794497,0
+NGD.US,D,20150212,000000,3.71,3.78,3.67,3.77,3593392,0
+NGD.US,D,20150213,000000,3.78,3.85,3.67,3.73,5771482,0
+NGD.US,D,20150217,000000,3.65,3.69,3.57,3.65,3452131,0
+NGD.US,D,20150218,000000,3.65,3.7,3.53,3.7,4436637,0
+NGD.US,D,20150219,000000,3.71,3.72,3.54,3.59,4654907,0
+NGD.US,D,20150220,000000,3.6,3.64,3.44,3.51,4277209,0
+NGD.US,D,20150223,000000,3.53,3.55,3.38,3.47,4057482,0
+NGD.US,D,20150224,000000,3.44,3.56,3.44,3.47,5371040,0
+NGD.US,D,20150225,000000,3.53,3.6,3.5,3.55,2639309,0
+NGD.US,D,20150226,000000,3.64,3.76,3.58,3.71,5420717,0
+NGD.US,D,20150227,000000,3.75,3.94,3.72,3.81,4366403,0
+NGD.US,D,20150302,000000,3.85,3.88,3.68,3.71,2802300,0
+NGD.US,D,20150303,000000,3.73,3.87,3.63,3.69,2722000,0
+NGD.US,D,20150304,000000,3.7,3.73,3.57,3.71,3439800,0
+NGD.US,D,20150305,000000,3.72,3.77,3.64,3.71,2255000,0
+NGD.US,D,20150306,000000,3.57,3.65,3.43,3.52,6200000,0
+NGD.US,D,20150309,000000,3.53,3.55,3.22,3.28,4398700,0
+NGD.US,D,20150310,000000,3.25,3.4,3.22,3.35,3961900,0
+NGD.US,D,20150311,000000,3.34,3.52,3.23,3.5,4111900,0
+NGD.US,D,20150312,000000,3.57,3.62,3.38,3.53,3881700,0
+NGD.US,D,20150313,000000,3.56,3.57,3.35,3.53,3060000,0
+NGD.US,D,20150316,000000,3.53,3.58,3.37,3.47,2493600,0
+NGD.US,D,20150317,000000,3.39,3.52,3.37,3.44,2679200,0
+NGD.US,D,20150318,000000,3.47,3.72,3.37,3.69,4986500,0
+NGD.US,D,20150319,000000,3.64,3.68,3.54,3.58,2867400,0
+NGD.US,D,20150320,000000,3.65,3.86,3.64,3.85,8167100,0
+NGD.US,D,20150323,000000,3.85,4.03,3.81,3.91,5230600,0
+NGD.US,D,20150324,000000,3.95,3.98,3.87,3.88,1999200,0
+NGD.US,D,20150325,000000,3.91,3.96,3.76,3.76,1995500,0
+NGD.US,D,20150326,000000,3.88,3.88,3.61,3.61,3063000,0
+NGD.US,D,20150327,000000,3.56,3.64,3.45,3.6,3381700,0
+NGD.US,D,20150330,000000,3.52,3.58,3.4,3.44,2820700,0
+NGD.US,D,20150331,000000,3.41,3.43,3.3,3.39,3956074,0
+NGD.US,D,20150401,000000,3.44,3.69,3.42,3.68,4446900,0
+NGD.US,D,20150402,000000,3.65,3.7,3.57,3.65,2309600,0
+NGD.US,D,20150406,000000,3.76,3.84,3.7,3.77,2684100,0
+NGD.US,D,20150407,000000,3.72,3.8,3.6,3.65,2126325,0
+NGD.US,D,20150408,000000,3.59,3.64,3.47,3.51,3395000,0
+NGD.US,D,20150409,000000,3.48,3.52,3.42,3.44,2119085,0
+NGD.US,D,20150410,000000,3.53,3.61,3.47,3.51,2185400,0
+NGD.US,D,20150413,000000,3.49,3.5,3.42,3.44,1306900,0
+NGD.US,D,20150414,000000,3.46,3.46,3.33,3.38,2922000,0
+NGD.US,D,20150415,000000,3.4,3.57,3.36,3.57,3728177,0
+NGD.US,D,20150416,000000,3.58,3.62,3.47,3.49,1791698,0
+NGD.US,D,20150417,000000,3.53,3.6,3.48,3.54,1596200,0
+NGD.US,D,20150420,000000,3.49,3.51,3.39,3.42,2721867,0
+NGD.US,D,20150421,000000,3.44,3.47,3.39,3.4,1711687,0
+NGD.US,D,20150422,000000,3.4,3.41,3.24,3.25,3581213,0
+NGD.US,D,20150423,000000,3.28,3.33,3.22,3.3,2651800,0
+NGD.US,D,20150424,000000,3.27,3.33,3.16,3.2,3592313,0
+NGD.US,D,20150427,000000,3.22,3.37,3.2,3.3,3577400,0
+NGD.US,D,20150428,000000,3.33,3.45,3.29,3.42,4037597,0
+NGD.US,D,20150429,000000,3.42,3.52,3.36,3.41,4406300,0
+NGD.US,D,20150430,000000,3.37,3.4,3.19,3.38,3726300,0
+NGD.US,D,20150501,000000,3.29,3.35,3.21,3.3,5104700,0
+NGD.US,D,20150504,000000,3.36,3.38,3.3,3.38,3785000,0
+NGD.US,D,20150505,000000,3.4,3.54,3.37,3.4,3348200,0
+NGD.US,D,20150506,000000,3.4,3.43,3.27,3.29,2809651,0
+NGD.US,D,20150507,000000,3.26,3.3,3.15,3.28,4229416,0
+NGD.US,D,20150508,000000,3.31,3.39,3.21,3.39,3009000,0
+NGD.US,D,20150511,000000,3.37,3.42,3.32,3.34,1906700,0
+NGD.US,D,20150512,000000,3.36,3.39,3.32,3.35,2065543,0
+NGD.US,D,20150513,000000,3.42,3.52,3.39,3.44,3909259,0
+NGD.US,D,20150514,000000,3.48,3.54,3.42,3.44,2754000,0
+NGD.US,D,20150515,000000,3.43,3.51,3.39,3.42,4897398,0
+NGD.US,D,20150518,000000,3.45,3.48,3.43,3.46,1409047,0
+NGD.US,D,20150519,000000,3.35,3.39,3.27,3.28,3139815,0
+NGD.US,D,20150520,000000,3.3,3.31,3.16,3.19,4684994,0
+NGD.US,D,20150521,000000,3.17,3.24,3.16,3.23,2656600,0
+NGD.US,D,20150522,000000,3.22,3.31,3.2,3.22,1857400,0
+NGD.US,D,20150526,000000,3.14,3.16,3.03,3.07,5978866,0
+NGD.US,D,20150527,000000,3.08,3.14,3.02,3.09,2878900,0
+NGD.US,D,20150528,000000,3.1,3.2,3.06,3.18,4148226,0
+NGD.US,D,20150529,000000,3.17,3.31,3.15,3.18,5898300,0
+NGD.US,D,20150601,000000,3.24,3.26,3.17,3.21,2723053,0
+NGD.US,D,20150602,000000,3.22,3.3,3.2,3.26,1877341,0
+NGD.US,D,20150603,000000,3.21,3.25,3.17,3.18,1783600,0
+NGD.US,D,20150604,000000,3.14,3.21,3.12,3.15,2845700,0
+NGD.US,D,20150605,000000,3.12,3.17,3.08,3.15,1707600,0
+NGD.US,D,20150608,000000,3.14,3.19,3.14,3.18,1858600,0
+NGD.US,D,20150609,000000,3.2,3.23,3.17,3.19,2363424,0
+NGD.US,D,20150610,000000,3.29,3.29,3.24,3.26,1894253,0
+NGD.US,D,20150611,000000,3.25,3.26,3.21,3.24,2486002,0
+NGD.US,D,20150612,000000,3.22,3.29,3.2,3.25,1487700,0
+NGD.US,D,20150615,000000,3.26,3.28,3.11,3.14,4235500,0
+NGD.US,D,20150616,000000,3.12,3.12,3,3.03,3738400,0
+NGD.US,D,20150617,000000,3.01,3.13,2.91,3.11,4081300,0
+NGD.US,D,20150618,000000,3.21,3.21,3.1,3.12,2028600,0
+NGD.US,D,20150619,000000,3.09,3.19,2.99,3,7173300,0
+NGD.US,D,20150622,000000,2.97,2.99,2.92,2.97,2009400,0
+NGD.US,D,20150623,000000,2.94,2.97,2.92,2.95,1504152,0
+NGD.US,D,20150624,000000,2.92,2.95,2.88,2.91,3140700,0
+NGD.US,D,20150625,000000,2.91,2.98,2.86,2.88,3945500,0
+NGD.US,D,20150626,000000,2.87,2.91,2.85,2.85,1522300,0
+NGD.US,D,20150629,000000,2.86,2.87,2.75,2.76,2055700,0
+NGD.US,D,20150630,000000,2.75,2.75,2.63,2.69,3849749,0
+NGD.US,D,20150701,000000,2.7,2.77,2.68,2.71,3073900,0
+NGD.US,D,20150702,000000,2.7,2.72,2.65,2.69,3554300,0
+NGD.US,D,20150706,000000,2.72,2.87,2.64,2.79,2339400,0
+NGD.US,D,20150707,000000,2.63,2.65,2.45,2.58,4735200,0
+NGD.US,D,20150708,000000,2.61,2.72,2.58,2.68,3840500,0
+NGD.US,D,20150709,000000,2.8,2.8,2.62,2.63,3245900,0
+NGD.US,D,20150710,000000,2.62,2.65,2.51,2.6,3686500,0
+NGD.US,D,20150713,000000,2.55,2.79,2.5,2.79,5643100,0
+NGD.US,D,20150714,000000,2.77,2.97,2.7,2.81,3814636,0
+NGD.US,D,20150715,000000,2.78,2.83,2.7,2.73,4523414,0
+NGD.US,D,20150716,000000,2.75,2.75,2.65,2.73,2141900,0
+NGD.US,D,20150717,000000,2.62,2.68,2.47,2.48,4912600,0
+NGD.US,D,20150720,000000,2.32,2.35,2.16,2.17,3448300,0
+NGD.US,D,20150721,000000,2.24,2.46,2.22,2.24,4423800,0
+NGD.US,D,20150722,000000,2.22,2.26,2.12,2.21,3295400,0
+NGD.US,D,20150723,000000,2.28,2.28,2.03,2.13,4473100,0
+NGD.US,D,20150724,000000,2.04,2.2,2.03,2.19,5352100,0
+NGD.US,D,20150727,000000,2.15,2.24,2.08,2.12,4089300,0
+NGD.US,D,20150728,000000,2.1,2.17,2.1,2.12,2496600,0
+NGD.US,D,20150729,000000,2.16,2.27,2.1,2.23,4978600,0
+NGD.US,D,20150730,000000,2.23,2.27,2.15,2.2,4589200,0
+NGD.US,D,20150731,000000,2.27,2.28,2.17,2.2,4168400,0
+NGD.US,D,20150803,000000,2.2,2.23,2.03,2.03,2866825,0
+NGD.US,D,20150804,000000,2.13,2.16,2.06,2.13,4276100,0
+NGD.US,D,20150805,000000,2.14,2.18,1.94,1.94,5119500,0
+NGD.US,D,20150806,000000,2,2.03,1.91,1.93,7198345,0
+NGD.US,D,20150807,000000,1.92,2.1,1.91,2.03,3768300,0
+NGD.US,D,20150810,000000,2.06,2.17,2.01,2.16,3343300,0
+NGD.US,D,20150811,000000,2.2,2.25,2.08,2.23,4926535,0
+NGD.US,D,20150812,000000,2.31,2.46,2.27,2.46,6539200,0
+NGD.US,D,20150813,000000,2.4,2.41,2.26,2.28,3397300,0
+NGD.US,D,20150814,000000,2.31,2.34,2.24,2.26,3069600,0
+NGD.US,D,20150817,000000,2.32,2.39,2.28,2.35,3707500,0
+NGD.US,D,20150818,000000,2.29,2.36,2.22,2.33,2000300,0
+NGD.US,D,20150819,000000,2.37,2.44,2.33,2.37,3872600,0
+NGD.US,D,20150820,000000,2.44,2.56,2.41,2.44,6273000,0
+NGD.US,D,20150821,000000,2.54,2.55,2.28,2.32,5356400,0
+NGD.US,D,20150824,000000,2.2,2.33,2.08,2.1,6118189,0
+NGD.US,D,20150825,000000,2.19,2.19,2.01,2.04,2823400,0
+NGD.US,D,20150826,000000,2.01,2.04,1.9,1.95,4275500,0
+NGD.US,D,20150827,000000,2.04,2.22,1.97,2.11,8170500,0
+NGD.US,D,20150828,000000,2.29,2.31,2.14,2.24,5118300,0
+NGD.US,D,20150831,000000,2.19,2.31,2.19,2.3,4251400,0
+NGD.US,D,20150901,000000,2.33,2.4,2.26,2.29,4650100,0
+NGD.US,D,20150902,000000,2.28,2.31,2.16,2.21,2509400,0
+NGD.US,D,20150903,000000,2.2,2.36,2.19,2.23,3854200,0
+NGD.US,D,20150904,000000,2.26,2.32,2.1,2.32,5555800,0
+NGD.US,D,20150908,000000,2.34,2.43,2.2,2.38,3872900,0
+NGD.US,D,20150909,000000,2.36,2.42,2.25,2.27,3089600,0
+NGD.US,D,20150910,000000,2.3,2.37,2.18,2.21,2938458,0
+NGD.US,D,20150911,000000,2.18,2.3,2.02,2.28,6610200,0
+NGD.US,D,20150914,000000,2.25,2.26,2.14,2.16,3696500,0
+NGD.US,D,20150915,000000,2.16,2.29,2.1,2.11,3668100,0
+NGD.US,D,20150916,000000,2.2,2.32,2.19,2.29,4154900,0
+NGD.US,D,20150917,000000,2.29,2.45,2.2,2.43,5287860,0
+NGD.US,D,20150918,000000,2.53,2.64,2.41,2.5,11539000,0
+NGD.US,D,20150921,000000,2.51,2.57,2.44,2.48,4051400,0
+NGD.US,D,20150922,000000,2.37,2.38,2.28,2.31,3458500,0
+NGD.US,D,20150923,000000,2.37,2.37,2.21,2.21,2206203,0
+NGD.US,D,20150924,000000,2.26,2.44,2.23,2.41,3047039,0
+NGD.US,D,20150925,000000,2.35,2.48,2.31,2.31,3666000,0
+NGD.US,D,20150928,000000,2.27,2.31,2.17,2.17,2825849,0
+NGD.US,D,20150929,000000,2.22,2.28,2.19,2.2,3154800,0
+NGD.US,D,20150930,000000,2.18,2.28,2.15,2.27,2683500,0
+NGD.US,D,20151001,000000,2.26,2.33,2.16,2.18,2193900,0
+NGD.US,D,20151002,000000,2.29,2.44,2.26,2.43,3825400,0
+NGD.US,D,20151005,000000,2.42,2.61,2.42,2.59,4863125,0
+NGD.US,D,20151006,000000,2.68,2.8,2.64,2.72,5246700,0
+NGD.US,D,20151007,000000,2.72,2.81,2.63,2.76,5346761,0
+NGD.US,D,20151008,000000,2.73,2.96,2.65,2.84,6655700,0
+NGD.US,D,20151009,000000,2.98,3.11,2.95,3.08,7198000,0
+NGD.US,D,20151012,000000,3.15,3.19,2.94,3.01,3226094,0
+NGD.US,D,20151013,000000,3.01,3.08,2.93,2.95,3507100,0
+NGD.US,D,20151014,000000,3.05,3.14,3.02,3.07,4913300,0
+NGD.US,D,20151015,000000,3.03,3.17,3,3.07,4244900,0
+NGD.US,D,20151016,000000,3.08,3.13,2.9,2.96,5489000,0
+NGD.US,D,20151019,000000,2.88,2.95,2.7,2.74,4430749,0
+NGD.US,D,20151020,000000,2.77,3,2.75,2.94,3456500,0
+NGD.US,D,20151021,000000,2.89,2.92,2.71,2.76,3463000,0
+NGD.US,D,20151022,000000,2.73,2.87,2.73,2.79,2029500,0
+NGD.US,D,20151023,000000,2.83,3.02,2.75,2.95,4391900,0
+NGD.US,D,20151026,000000,2.97,2.99,2.75,2.75,2199800,0
+NGD.US,D,20151027,000000,2.74,2.81,2.68,2.79,2119000,0
+NGD.US,D,20151028,000000,2.86,2.96,2.7,2.73,3354600,0
+NGD.US,D,20151029,000000,2.66,2.7,2.4,2.44,5822600,0
+NGD.US,D,20151030,000000,2.37,2.55,2.34,2.45,3192600,0
+NGD.US,D,20151102,000000,2.41,2.52,2.37,2.48,1204281,0
+NGD.US,D,20151103,000000,2.44,2.52,2.41,2.5,3491971,0
+NGD.US,D,20151104,000000,2.53,2.53,2.44,2.46,2364832,0
+NGD.US,D,20151105,000000,2.44,2.46,2.33,2.39,5832500,0
+NGD.US,D,20151106,000000,2.27,2.34,2.25,2.33,3841700,0
+NGD.US,D,20151109,000000,2.3,2.42,2.3,2.39,3857679,0
+NGD.US,D,20151110,000000,2.33,2.38,2.31,2.35,3413600,0
+NGD.US,D,20151111,000000,2.36,2.4,2.31,2.33,3058200,0
+NGD.US,D,20151112,000000,2.27,2.34,2.19,2.19,5203000,0
+NGD.US,D,20151113,000000,2.17,2.22,2.12,2.17,4741500,0
+NGD.US,D,20151116,000000,2.22,2.24,2.17,2.21,5414700,0
+NGD.US,D,20151117,000000,2.2,2.22,2.1,2.15,2847200,0
+NGD.US,D,20151118,000000,2.14,2.24,2.12,2.23,4278000,0
+NGD.US,D,20151119,000000,2.27,2.29,2.22,2.23,5798100,0
+NGD.US,D,20151120,000000,2.25,2.27,2.01,2.05,5788800,0
+NGD.US,D,20151123,000000,2.02,2.15,2,2.06,2994800,0
+NGD.US,D,20151124,000000,2.15,2.21,2.11,2.16,4718400,0
+NGD.US,D,20151125,000000,2.23,2.28,2.15,2.22,2145600,0
+NGD.US,D,20151127,000000,2.19,2.26,2.13,2.14,1049200,0
+NGD.US,D,20151130,000000,2.17,2.24,2.16,2.21,2001800,0
+NGD.US,D,20151201,000000,2.23,2.36,2.19,2.36,4050674,0
+NGD.US,D,20151202,000000,2.28,2.39,2.25,2.37,3135045,0
+NGD.US,D,20151203,000000,2.39,2.49,2.32,2.43,2839546,0
+NGD.US,D,20151204,000000,2.45,2.61,2.45,2.59,3489000,0
+NGD.US,D,20151207,000000,2.53,2.58,2.36,2.39,3448300,0
+NGD.US,D,20151208,000000,2.38,2.38,2.28,2.38,3417519,0
+NGD.US,D,20151209,000000,2.4,2.46,2.35,2.42,2153400,0
+NGD.US,D,20151210,000000,2.4,2.57,2.39,2.49,3580100,0
+NGD.US,D,20151211,000000,2.44,2.56,2.41,2.52,3471500,0
+NGD.US,D,20151214,000000,2.46,2.5,2.27,2.27,3427413,0
+NGD.US,D,20151215,000000,2.28,2.36,2.27,2.34,3464500,0
+NGD.US,D,20151216,000000,2.41,2.45,2.31,2.43,3907900,0
+NGD.US,D,20151217,000000,2.32,2.34,2.19,2.24,2718900,0
+NGD.US,D,20151218,000000,2.3,2.37,2.25,2.25,4589800,0
+NGD.US,D,20151221,000000,2.31,2.36,2.27,2.31,2379600,0
+NGD.US,D,20151222,000000,2.27,2.36,2.23,2.25,2166646,0
+NGD.US,D,20151223,000000,2.27,2.29,2.21,2.25,3298900,0
+NGD.US,D,20151224,000000,2.27,2.43,2.26,2.42,1205562,0
+NGD.US,D,20151228,000000,2.38,2.45,2.28,2.29,1598271,0
+NGD.US,D,20151229,000000,2.36,2.42,2.27,2.3,1709210,0
+NGD.US,D,20151230,000000,2.24,2.3,2.21,2.3,1927918,0
+NGD.US,D,20151231,000000,2.29,2.33,2.26,2.32,3500599,0
+NGD.US,D,20160104,000000,2.37,2.42,2.26,2.35,3380228,0
+NGD.US,D,20160105,000000,2.37,2.39,2.28,2.3,2300488,0
+NGD.US,D,20160106,000000,2.34,2.45,2.33,2.36,3493620,0
+NGD.US,D,20160107,000000,2.43,2.5,2.27,2.46,6507880,0
+NGD.US,D,20160108,000000,2.27,2.42,2.27,2.38,3634773,0
+NGD.US,D,20160111,000000,2.37,2.395,2.19,2.21,3728948,0
+NGD.US,D,20160112,000000,2.16,2.2,2.07,2.14,7865709,0
+NGD.US,D,20160113,000000,2.15,2.25,2.12,2.18,3411802,0
+NGD.US,D,20160114,000000,2.17,2.2,2.05,2.1,4568240,0
+NGD.US,D,20160115,000000,2.15,2.17,2,2,4269024,0
+NGD.US,D,20160119,000000,1.99,2,1.76,1.8,5116400,0
+NGD.US,D,20160120,000000,1.85,1.97,1.76,1.95,3767076,0
+NGD.US,D,20160121,000000,1.92,1.99,1.87,1.97,3085292,0
+NGD.US,D,20160122,000000,1.93,2.05,1.93,2.02,4178926,0
+NGD.US,D,20160125,000000,2.07,2.1115,2.03,2.1,3638376,0
+NGD.US,D,20160126,000000,2.18,2.34,2.135,2.33,4471586,0
+NGD.US,D,20160127,000000,2.31,2.47,2.28,2.46,5633502,0
+NGD.US,D,20160128,000000,2.41,2.555,2.39,2.45,4501748,0
+NGD.US,D,20160129,000000,2.42,2.5,2.4,2.43,2237316,0
+NGD.US,D,20160201,000000,2.48,2.57,2.443,2.57,2711851,0
+NGD.US,D,20160202,000000,2.49,2.5311,2.34,2.41,2626395,0
+NGD.US,D,20160203,000000,2.42,2.52,2.4,2.5,6350679,0
+NGD.US,D,20160204,000000,2.62,2.75,2.57,2.73,6027446,0
+NGD.US,D,20160205,000000,2.69,2.89,2.62,2.89,4531947,0
+NGD.US,D,20160208,000000,3,3.13,2.81,2.84,8011976,0
+NGD.US,D,20160209,000000,2.86,2.93,2.65,2.67,6653105,0
+NGD.US,D,20160210,000000,2.62,2.755,2.55,2.71,5671090,0
+NGD.US,D,20160211,000000,2.98,3.185,2.86,2.95,10569807,0
+NGD.US,D,20160212,000000,2.88,3.01,2.84,2.95,5045779,0
+NGD.US,D,20160216,000000,2.8,2.94,2.6609,2.69,5227191,0
+NGD.US,D,20160217,000000,2.76,2.82,2.67,2.82,4517694,0
+NGD.US,D,20160218,000000,2.89,3.12,2.8,3.08,6904086,0
+NGD.US,D,20160219,000000,3.1,3.17,2.97,3.01,3473487,0
+NGD.US,D,20160222,000000,2.9,3.085,2.9,3.07,3024938,0
+NGD.US,D,20160223,000000,3.19,3.365,3.1405,3.24,5136785,0
+NGD.US,D,20160224,000000,3.35,3.46,3.245,3.3,5230614,0
+NGD.US,D,20160225,000000,3.27,3.32,3.18,3.29,3064050,0
+NGD.US,D,20160226,000000,3.24,3.3,3.15,3.16,3790967,0
+NGD.US,D,20160229,000000,3.26,3.4,3.26,3.39,3717566,0
+NGD.US,D,20160301,000000,3.43,3.48,3.2,3.24,3817735,0
+NGD.US,D,20160302,000000,3.25,3.39,3.22,3.32,3105397,0
+NGD.US,D,20160303,000000,3.41,3.69,3.37,3.69,4702614,0
+NGD.US,D,20160304,000000,3.74,3.93,3.65,3.74,7431574,0
+NGD.US,D,20160307,000000,3.82,3.94,3.73,3.88,4561978,0
+NGD.US,D,20160308,000000,4,4,3.61,3.63,4506135,0
+NGD.US,D,20160309,000000,3.63,3.86,3.56,3.82,6449654,0
+NGD.US,D,20160310,000000,3.92,4.03,3.8,3.83,9271292,0
+NGD.US,D,20160311,000000,3.88,3.91,3.73,3.78,4880643,0
+NGD.US,D,20160314,000000,3.77,3.8,3.52,3.57,4604411,0
+NGD.US,D,20160315,000000,3.52,3.61,3.43,3.59,3358249,0
+NGD.US,D,20160316,000000,3.58,3.9,3.515,3.87,5385431,0
+NGD.US,D,20160317,000000,3.97,4.08,3.8115,3.88,7475984,0
+NGD.US,D,20160318,000000,3.86,3.965,3.815,3.85,9696276,0
+NGD.US,D,20160321,000000,3.7,3.8799,3.65,3.8,3196431,0
+NGD.US,D,20160322,000000,3.9,3.92,3.75,3.83,2280948,0
+NGD.US,D,20160323,000000,3.62,3.69,3.46,3.46,5002885,0
+NGD.US,D,20160324,000000,3.43,3.62,3.43,3.55,2578895,0
+NGD.US,D,20160328,000000,3.6,3.61,3.4301,3.5,1825089,0
+NGD.US,D,20160329,000000,3.55,3.85,3.49,3.83,3632996,0
+NGD.US,D,20160330,000000,3.82,3.91,3.78,3.88,3388863,0
+NGD.US,D,20160331,000000,3.93,3.96,3.73,3.73,2775290,0
+NGD.US,D,20160401,000000,3.63,3.81,3.58,3.77,3322325,0
+NGD.US,D,20160404,000000,3.78,3.801,3.64,3.65,2137322,0
+NGD.US,D,20160405,000000,3.76,3.8,3.635,3.77,2956873,0
+NGD.US,D,20160406,000000,3.7,3.85,3.685,3.8,2505426,0
+NGD.US,D,20160407,000000,3.88,4.007,3.855,3.94,4567254,0
+NGD.US,D,20160408,000000,3.96,4.19,3.96,4.15,6304173,0
+NGD.US,D,20160411,000000,4.28,4.42,4.2,4.27,6869379,0
+NGD.US,D,20160412,000000,4.34,4.37,4.19,4.22,6422431,0
+NGD.US,D,20160413,000000,4.13,4.24,4.115,4.14,2883008,0
+NGD.US,D,20160414,000000,4.12,4.19,3.97,4.06,2921468,0
+NGD.US,D,20160415,000000,4.1,4.18,4.04,4.15,4129449,0
+NGD.US,D,20160418,000000,4.38,4.42,4.21,4.31,4275594,0
+NGD.US,D,20160419,000000,4.51,4.56,4.37,4.54,7682946,0
+NGD.US,D,20160420,000000,4.53,4.71,4.47,4.52,5357620,0
+NGD.US,D,20160421,000000,4.62,4.67,4.44,4.55,5044077,0
+NGD.US,D,20160422,000000,4.47,4.5899,4.34,4.34,4027455,0
+NGD.US,D,20160425,000000,4.36,4.49,4.35,4.4,3616033,0
+NGD.US,D,20160426,000000,4.45,4.48,4.33,4.48,2401958,0
+NGD.US,D,20160427,000000,4.47,4.6,4.44,4.55,3262451,0
+NGD.US,D,20160428,000000,4.62,4.7,4.39,4.48,5605149,0
+NGD.US,D,20160429,000000,4.54,4.775,4.52,4.7,4512232,0
+NGD.US,D,20160502,000000,4.8,4.8,4.5299,4.56,4506933,0
+NGD.US,D,20160503,000000,4.57,4.64,4.35,4.49,3926411,0
+NGD.US,D,20160504,000000,4.37,4.56,4.2,4.22,4507874,0
+NGD.US,D,20160505,000000,4.34,4.51,4.29,4.39,4985501,0
+NGD.US,D,20160506,000000,4.48,4.73,4.45,4.6,5492186,0
+NGD.US,D,20160509,000000,4.39,4.46,4.31,4.31,2854744,0
+NGD.US,D,20160510,000000,4.27,4.555,4.22,4.54,2771395,0
+NGD.US,D,20160511,000000,4.65,4.765,4.53,4.72,3635695,0
+NGD.US,D,20160512,000000,4.74,4.81,4.56,4.56,3212285,0
+NGD.US,D,20160513,000000,4.6,4.71,4.5,4.53,2859018,0
+NGD.US,D,20160516,000000,4.72,4.85,4.65,4.68,2988961,0
+NGD.US,D,20160517,000000,4.68,4.8293,4.5685,4.7,2868698,0
+NGD.US,D,20160518,000000,4.62,4.6499,4.19,4.24,5026194,0
+NGD.US,D,20160519,000000,4.07,4.35,4.04,4.31,3903713,0
+NGD.US,D,20160520,000000,4.33,4.38,4.14,4.21,4564873,0
+NGD.US,D,20160523,000000,4.15,4.37,4.06,4.27,2041633,0
+NGD.US,D,20160524,000000,4.04,4.11,3.93,3.95,4524443,0
+NGD.US,D,20160525,000000,3.82,3.945,3.7,3.82,12066314,0
+NGD.US,D,20160526,000000,3.91,3.92,3.77,3.81,4699671,0
+NGD.US,D,20160527,000000,3.79,3.84,3.72,3.73,3769120,0
+NGD.US,D,20160531,000000,3.7,3.91,3.7,3.83,5144414,0
+NGD.US,D,20160601,000000,3.92,3.93,3.67,3.74,4559909,0
+NGD.US,D,20160602,000000,3.71,3.795,3.6874,3.74,2951784,0
+NGD.US,D,20160603,000000,3.95,4.11,3.95,4.09,7202737,0
+NGD.US,D,20160606,000000,4.05,4.14,4.01,4.11,3741841,0
+NGD.US,D,20160607,000000,4.04,4.11,3.98,3.98,2502369,0
+NGD.US,D,20160608,000000,4.18,4.32,4.17,4.19,4468051,0
+NGD.US,D,20160609,000000,4.2,4.38,4.15,4.29,4281458,0
+NGD.US,D,20160610,000000,4.34,4.4,4.14,4.17,4570340,0
+NGD.US,D,20160613,000000,4.29,4.32,3.98,4.07,5994486,0
+NGD.US,D,20160614,000000,4.06,4.1,3.9,3.94,4559093,0
+NGD.US,D,20160615,000000,3.87,4.21,3.87,4.13,6219783,0
+NGD.US,D,20160616,000000,4.3,4.33,4,4,6808319,0
+NGD.US,D,20160617,000000,4.1,4.23,3.995,4.11,14745498,0
+NGD.US,D,20160620,000000,4.12,4.27,3.995,4.22,4185740,0
+NGD.US,D,20160621,000000,4.12,4.15,3.98,4,3542025,0
+NGD.US,D,20160622,000000,4.02,4.13,3.95,4.13,3235796,0
+NGD.US,D,20160623,000000,4.1,4.14,4.03,4.11,2805629,0
+NGD.US,D,20160624,000000,4.44,4.51,4.35,4.43,8530832,0
+NGD.US,D,20160627,000000,4.47,4.5,4.1,4.32,8918206,0
+NGD.US,D,20160628,000000,4.3,4.3535,4.13,4.31,5483886,0
+NGD.US,D,20160629,000000,4.37,4.45,4.25,4.33,5950545,0
+NGD.US,D,20160630,000000,4.36,4.48,4.31,4.38,4230017,0
+NGD.US,D,20160701,000000,4.49,4.79,4.46,4.75,4710186,0
+NGD.US,D,20160705,000000,4.79,4.84,4.64,4.79,3707952,0
+NGD.US,D,20160706,000000,4.98,5,4.79,4.9,7766933,0
+NGD.US,D,20160707,000000,4.85,4.85,4.69,4.7,5182659,0
+NGD.US,D,20160708,000000,4.69,4.89,4.6728,4.86,4842594,0
+NGD.US,D,20160711,000000,4.76,5.01,4.76,4.86,4811841,0
+NGD.US,D,20160712,000000,4.92,4.95,4.64,4.65,6231168,0
+NGD.US,D,20160713,000000,4.77,4.89,4.665,4.84,4508641,0
+NGD.US,D,20160714,000000,4.71,4.88,4.71,4.82,3404945,0
+NGD.US,D,20160715,000000,4.72,4.81,4.65,4.69,3030178,0
+NGD.US,D,20160718,000000,4.69,4.77,4.65,4.76,3188640,0
+NGD.US,D,20160719,000000,4.72,4.74,4.58,4.61,3009733,0
+NGD.US,D,20160720,000000,4.48,4.48,4.28,4.31,6094859,0
+NGD.US,D,20160721,000000,4.35,4.51,4.32,4.41,4232915,0
+NGD.US,D,20160722,000000,4.33,4.43,4.33,4.39,2636996,0
+NGD.US,D,20160725,000000,4.34,4.35,4.23,4.24,2609078,0
+NGD.US,D,20160726,000000,4.32,4.42,4.26,4.4,6149311,0
+NGD.US,D,20160727,000000,4.46,4.78,4.46,4.78,6553691,0
+NGD.US,D,20160728,000000,4.84,4.92,4.72,4.82,6006971,0
+NGD.US,D,20160729,000000,4.93,5.305,4.93,5.2,8208189,0
+NGD.US,D,20160801,000000,5.23,5.32,5.2,5.29,4876048,0
+NGD.US,D,20160802,000000,5.36,5.61,5.35,5.59,8255783,0
+NGD.US,D,20160803,000000,5.57,5.63,5.37,5.61,6072484,0
+NGD.US,D,20160804,000000,5.63,5.85,5.62,5.75,5014859,0
+NGD.US,D,20160805,000000,5.51,5.66,5.45,5.58,6685167,0
+NGD.US,D,20160808,000000,5.58,5.745,5.54,5.62,3322206,0
+NGD.US,D,20160809,000000,5.66,5.75,5.62,5.68,3678993,0
+NGD.US,D,20160810,000000,5.9,6.0362,5.781,5.94,7284762,0
+NGD.US,D,20160811,000000,5.94,6.02,5.7,5.71,6549097,0
+NGD.US,D,20160812,000000,5.82,5.92,5.67,5.7,4999804,0
+NGD.US,D,20160815,000000,5.7,5.83,5.7,5.75,3329048,0
+NGD.US,D,20160816,000000,5.8,5.85,5.73,5.76,2878860,0
+NGD.US,D,20160817,000000,5.71,5.74,5.47,5.68,6237220,0
+NGD.US,D,20160818,000000,5.71,5.8699,5.64,5.77,4305809,0
+NGD.US,D,20160819,000000,5.63,5.79,5.56,5.69,5358180,0
+NGD.US,D,20160822,000000,5.57,5.6,5.45,5.48,4609839,0
+NGD.US,D,20160823,000000,5.58,5.58,5.36,5.4,2938074,0
+NGD.US,D,20160824,000000,5.27,5.36,4.93,5.01,6616345,0
+NGD.US,D,20160825,000000,4.99,5.24,4.89,5.12,6328281,0
+NGD.US,D,20160826,000000,5.27,5.33,4.93,5,7957910,0
+NGD.US,D,20160829,000000,4.96,5.26,4.9,5.18,4537374,0
+NGD.US,D,20160830,000000,5.08,5.14,4.76,4.82,5961999,0
+NGD.US,D,20160831,000000,4.79,4.88,4.76,4.79,4993119,0
+NGD.US,D,20160901,000000,4.73,5.1,4.71,5.06,6502359,0
+NGD.US,D,20160902,000000,5.28,5.35,5.14,5.29,5182668,0
+NGD.US,D,20160906,000000,5.46,5.7,5.4,5.65,6364329,0
+NGD.US,D,20160907,000000,5.5,5.5,5.09,5.23,12745080,0
+NGD.US,D,20160908,000000,5.18,5.18,4.91,4.96,7925010,0
+NGD.US,D,20160909,000000,4.85,4.92,4.66,4.7,7686166,0
+NGD.US,D,20160912,000000,4.58,4.9,4.57,4.84,5619544,0
+NGD.US,D,20160913,000000,4.82,4.82,4.57,4.63,4292119,0
+NGD.US,D,20160914,000000,4.68,4.7599,4.55,4.61,5510777,0
+NGD.US,D,20160915,000000,4.58,4.62,4.46,4.5,6364650,0
+NGD.US,D,20160916,000000,4.49,4.709,4.42,4.44,8090181,0
+NGD.US,D,20160919,000000,4.57,4.62,4.514,4.55,2886447,0
+NGD.US,D,20160920,000000,4.56,4.61,4.47,4.55,2694651,0
+NGD.US,D,20160921,000000,4.66,4.85,4.62,4.81,6997600,0
+NGD.US,D,20160922,000000,4.97,4.99,4.65,4.72,4084007,0
+NGD.US,D,20160923,000000,4.68,4.79,4.52,4.57,4767946,0
+NGD.US,D,20160926,000000,4.62,4.64,4.5,4.51,3851633,0
+NGD.US,D,20160927,000000,4.47,4.545,4.37,4.52,5441560,0
+NGD.US,D,20160928,000000,4.5,4.52,4.355,4.46,5475555,0
+NGD.US,D,20160929,000000,4.42,4.46,4.32,4.41,4872918,0
+NGD.US,D,20160930,000000,4.51,4.53,4.34,4.35,3040181,0
+NGD.US,D,20161003,000000,4.33,4.37,4.17,4.34,3994585,0
+NGD.US,D,20161004,000000,4.12,4.12,3.9,3.95,6986391,0
+NGD.US,D,20161005,000000,4.05,4.07,3.84,4.02,6064216,0
+NGD.US,D,20161006,000000,3.88,4.11,3.87,3.97,6394214,0
+NGD.US,D,20161007,000000,4.11,4.13,3.83,3.85,6008801,0
+NGD.US,D,20161010,000000,3.87,3.98,3.86,3.98,2263311,0
+NGD.US,D,20161011,000000,3.96,4.04,3.85,3.85,5476708,0
+NGD.US,D,20161012,000000,3.9,3.94,3.81,3.92,3861419,0
+NGD.US,D,20161013,000000,3.94,4.12,3.86,3.96,5217869,0
+NGD.US,D,20161014,000000,3.94,4.05,3.86,3.87,4088470,0
+NGD.US,D,20161017,000000,3.88,3.97,3.83,3.93,4053250,0
+NGD.US,D,20161018,000000,4,4.1799,3.94,4.16,3177811,0
+NGD.US,D,20161019,000000,4.26,4.26,4.08,4.16,4863331,0
+NGD.US,D,20161020,000000,4.16,4.18,4.05,4.16,3376547,0
+NGD.US,D,20161021,000000,4.14,4.16,4.06,4.14,3245421,0
+NGD.US,D,20161024,000000,4.16,4.21,3.89,4.02,4469802,0
+NGD.US,D,20161025,000000,4.06,4.16,4.02,4.08,4880059,0
+NGD.US,D,20161026,000000,4.09,4.11,3.82,3.91,4716948,0
+NGD.US,D,20161027,000000,3.89,3.955,3.78,3.78,5454008,0
+NGD.US,D,20161028,000000,3.81,4.13,3.81,4.01,7338923,0
+NGD.US,D,20161031,000000,4.01,4.02,3.83,3.96,4963522,0
+NGD.US,D,20161101,000000,4.09,4.27,4.06,4.2,6899942,0
+NGD.US,D,20161102,000000,4.37,4.37,3.97,4.01,7353088,0
+NGD.US,D,20161103,000000,4.01,4.23,4,4.15,4773902,0
+NGD.US,D,20161104,000000,4.15,4.2,4,4.15,5731824,0
+NGD.US,D,20161107,000000,4.01,4.1062,3.89,4.03,4607758,0
+NGD.US,D,20161108,000000,4.06,4.195,4.01,4.06,7641744,0
+NGD.US,D,20161109,000000,4.35,4.52,4.14,4.29,13087002,0
+NGD.US,D,20161110,000000,4.3,4.3,4.01,4.06,10470983,0
+NGD.US,D,20161111,000000,4.04,4.1,3.65,3.67,10446411,0
+NGD.US,D,20161114,000000,3.6,3.78,3.5,3.66,6862008,0
+NGD.US,D,20161115,000000,3.64,3.945,3.64,3.94,5478026,0
+NGD.US,D,20161116,000000,3.91,3.955,3.715,3.83,7190199,0
+NGD.US,D,20161117,000000,3.81,3.95,3.7,3.77,5820936,0
+NGD.US,D,20161118,000000,3.7,3.82,3.7,3.78,5447829,0
+NGD.US,D,20161121,000000,3.81,3.89,3.745,3.83,3173930,0
+NGD.US,D,20161122,000000,3.83,3.9,3.79,3.88,4165149,0
+NGD.US,D,20161123,000000,3.71,3.8,3.63,3.68,6557184,0
+NGD.US,D,20161125,000000,3.7,3.71,3.575,3.59,2353897,0
+NGD.US,D,20161128,000000,3.64,3.75,3.599,3.74,4099017,0
+NGD.US,D,20161129,000000,3.63,3.75,3.6,3.69,2662844,0
+NGD.US,D,20161130,000000,3.64,3.7,3.56,3.58,4205539,0
+NGD.US,D,20161201,000000,3.51,3.63,3.45,3.53,4005815,0
+NGD.US,D,20161202,000000,3.53,3.6836,3.52,3.63,3946874,0
+NGD.US,D,20161205,000000,3.54,3.76,3.51,3.71,4441684,0
+NGD.US,D,20161206,000000,3.66,3.83,3.66,3.72,3646311,0
+NGD.US,D,20161207,000000,3.81,3.97,3.765,3.93,5383712,0
+NGD.US,D,20161208,000000,3.92,3.955,3.87,3.91,2839907,0
+NGD.US,D,20161209,000000,3.86,3.94,3.76,3.8,4982692,0
+NGD.US,D,20161212,000000,3.85,3.92,3.78,3.86,3229990,0
+NGD.US,D,20161213,000000,3.83,3.87,3.71,3.79,3898087,0
+NGD.US,D,20161214,000000,3.82,3.93,3.61,3.63,6243032,0
+NGD.US,D,20161215,000000,3.48,3.53,3.26,3.37,10511492,0
+NGD.US,D,20161216,000000,3.38,3.47,3.3,3.3,6657783,0
+NGD.US,D,20161219,000000,3.3,3.4,3.19,3.2,9376889,0
+NGD.US,D,20161220,000000,3.14,3.14,3.01,3.07,10953794,0
+NGD.US,D,20161221,000000,3.08,3.22,3.052,3.16,4443450,0
+NGD.US,D,20161222,000000,3.1,3.21,3.1,3.13,2965027,0
+NGD.US,D,20161223,000000,3.11,3.2,3.11,3.16,2518997,0
+NGD.US,D,20161227,000000,3.2,3.23,3.14,3.2,3107042,0
+NGD.US,D,20161228,000000,3.25,3.39,3.205,3.35,3982038,0
+NGD.US,D,20161229,000000,3.41,3.64,3.35,3.63,6381545,0
+NGD.US,D,20161230,000000,3.65,3.769,3.47,3.5,5836940,0
+NGD.US,D,20170103,000000,3.56,3.68,3.51,3.63,5620856,0
+NGD.US,D,20170104,000000,3.69,3.71,3.59,3.64,4059083,0
+NGD.US,D,20170105,000000,3.7,4.0175,3.68,3.99,7745017,0
+NGD.US,D,20170106,000000,3.9,4.015,3.76,3.81,4175294,0
+NGD.US,D,20170109,000000,3.9,3.98,3.82,3.88,3237440,0
+NGD.US,D,20170110,000000,3.93,4.05,3.91,4.02,5099327,0
+NGD.US,D,20170111,000000,4,4.11,3.9,4.02,5173143,0
+NGD.US,D,20170112,000000,4.17,4.18,3.95,4.04,5966908,0
+NGD.US,D,20170113,000000,4,4.1,3.91,4.07,3278807,0
+NGD.US,D,20170117,000000,4.25,4.25,4.08,4.16,4676336,0
+NGD.US,D,20170118,000000,4.18,4.22,4.04,4.11,3787723,0
+NGD.US,D,20170119,000000,4.04,4.2,4.01,4.16,5743495,0
+NGD.US,D,20170120,000000,4.14,4.25,4.075,4.19,3887140,0
+NGD.US,D,20170123,000000,4.26,4.3239,4.24,4.31,5833860,0
+NGD.US,D,20170124,000000,4.34,4.41,4.09,4.11,7720748,0
+NGD.US,D,20170125,000000,4.01,4.075,3.88,3.95,6095087,0
+NGD.US,D,20170126,000000,3.85,3.9949,3.83,3.93,3487623,0
+NGD.US,D,20170127,000000,3.92,4.04,3.92,3.96,2405487,0
+NGD.US,D,20170130,000000,3.66,3.7,2.94,2.94,28884291,0
+NGD.US,D,20170131,000000,3.05,3.0584,2.39,2.67,37714204,0
+NGD.US,D,20170201,000000,2.68,2.91,2.56,2.85,11857016,0
+NGD.US,D,20170202,000000,2.99,2.99,2.85,2.89,12284041,0
+NGD.US,D,20170203,000000,2.88,2.92,2.83,2.91,5036555,0
+NGD.US,D,20170206,000000,2.95,2.96,2.75,2.88,11698642,0
+NGD.US,D,20170207,000000,2.85,2.87,2.78,2.83,6578242,0
+NGD.US,D,20170208,000000,2.91,3.05,2.89,3.02,9075129,0
+NGD.US,D,20170209,000000,3.06,3.07,2.9,2.9,5585157,0
+NGD.US,D,20170210,000000,2.9,3.03,2.85,3,6459462,0
+NGD.US,D,20170213,000000,2.97,3.12,2.95,3.12,7074764,0
+NGD.US,D,20170214,000000,3.23,3.24,3.04,3.07,7097367,0
+NGD.US,D,20170215,000000,3.03,3.115,3,3.07,5478121,0
+NGD.US,D,20170216,000000,3.18,3.25,3.12,3.17,10312191,0
+NGD.US,D,20170217,000000,3.16,3.17,3.07,3.09,9565015,0
+NGD.US,D,20170221,000000,3.06,3.12,3.03,3.12,6523817,0
+NGD.US,D,20170222,000000,3.08,3.12,2.98,3.04,7407222,0
+NGD.US,D,20170223,000000,2.91,3.08,2.9,3.04,29969432,0
+NGD.US,D,20170224,000000,2.95,3.03,2.9,2.99,15331573,0
+NGD.US,D,20170227,000000,2.95,3.08,2.86,2.91,14205038,0
+NGD.US,D,20170228,000000,2.92,2.985,2.86,2.89,10031654,0
+NGD.US,D,20170301,000000,2.85,2.95,2.85,2.88,8269278,0
+NGD.US,D,20170302,000000,2.82,2.88,2.774,2.78,10687005,0
+NGD.US,D,20170303,000000,2.83,2.88,2.71,2.87,11491694,0
+NGD.US,D,20170306,000000,2.86,2.86,2.72,2.77,9239291,0
+NGD.US,D,20170307,000000,2.72,2.85,2.7,2.8,7090508,0
+NGD.US,D,20170308,000000,2.78,2.815,2.75,2.77,6334237,0
+NGD.US,D,20170309,000000,2.76,2.8,2.68,2.69,4090970,0
+NGD.US,D,20170310,000000,2.69,2.91,2.69,2.9,9639696,0
+NGD.US,D,20170313,000000,2.87,2.87,2.75,2.78,11254964,0
+NGD.US,D,20170314,000000,2.76,2.775,2.61,2.61,6901051,0
+NGD.US,D,20170315,000000,2.62,2.83,2.62,2.78,7834956,0
+NGD.US,D,20170316,000000,2.86,2.89,2.78,2.83,5336301,0
+NGD.US,D,20170317,000000,2.82,2.87,2.76,2.84,9464167,0
+NGD.US,D,20170320,000000,2.82,2.89,2.78,2.89,4031976,0
+NGD.US,D,20170321,000000,2.9,3.01,2.845,2.98,10269401,0
+NGD.US,D,20170322,000000,2.97,3,2.89,2.92,4680222,0
+NGD.US,D,20170323,000000,2.91,2.95,2.83,2.95,5261800,0
+NGD.US,D,20170324,000000,2.95,2.97,2.9,2.92,3269627,0
+NGD.US,D,20170327,000000,3,3.02,2.93,3.01,5932288,0
+NGD.US,D,20170328,000000,3.01,3.07,2.92,2.96,12344020,0
+NGD.US,D,20170329,000000,2.96,3.08,2.93,3.08,5372869,0
+NGD.US,D,20170330,000000,3.03,3.09,3,3.04,5778008,0
+NGD.US,D,20170331,000000,3.03,3.07,2.98,2.98,5075894,0
+NGD.US,D,20170403,000000,2.99,3.06,2.97,3.06,4054113,0
+NGD.US,D,20170404,000000,3.07,3.08,3.01,3.06,3325529,0
+NGD.US,D,20170405,000000,3.05,3.08,3,3.04,4373770,0
+NGD.US,D,20170406,000000,3.03,3.06,2.99,3.01,3208755,0
+NGD.US,D,20170407,000000,3.07,3.11,2.97,3.03,4191992,0
+NGD.US,D,20170410,000000,3.03,3.03,2.97,3.02,2427143,0
+NGD.US,D,20170411,000000,3.05,3.25,3.03,3.23,9147939,0
+NGD.US,D,20170412,000000,3.2,3.3,3.2,3.29,4968379,0
+NGD.US,D,20170413,000000,3.37,3.43,3.29,3.3,9549801,0
+NGD.US,D,20170417,000000,3.32,3.36,3.27,3.3,5496342,0
+NGD.US,D,20170418,000000,3.25,3.305,3.21,3.27,6191159,0
+NGD.US,D,20170419,000000,3.25,3.25,3.1,3.2,7893020,0
+NGD.US,D,20170420,000000,3.21,3.215,3.11,3.16,6670788,0
+NGD.US,D,20170421,000000,3.18,3.235,3.15,3.21,5550581,0
+NGD.US,D,20170424,000000,3.17,3.21,3.125,3.15,5850080,0
+NGD.US,D,20170425,000000,3.08,3.13,2.96,3.03,8501086,0
+NGD.US,D,20170426,000000,3,3.1,2.9,3.1,8754131,0
+NGD.US,D,20170427,000000,3.04,3.04,2.74,2.78,18280958,0
+NGD.US,D,20170428,000000,2.81,2.87,2.76,2.84,9483886,0
+NGD.US,D,20170501,000000,2.81,2.86,2.72,2.74,7924638,0
+NGD.US,D,20170502,000000,2.73,2.82,2.7198,2.75,9023578,0
+NGD.US,D,20170503,000000,2.76,2.88,2.73,2.77,7848482,0
+NGD.US,D,20170504,000000,2.72,2.75,2.57,2.64,8680836,0
+NGD.US,D,20170505,000000,2.65,2.77,2.65,2.75,5378047,0
+NGD.US,D,20170508,000000,2.75,2.81,2.72,2.81,4339461,0
+NGD.US,D,20170509,000000,2.78,2.805,2.73,2.78,5344243,0
+NGD.US,D,20170510,000000,2.815,2.85,2.78,2.79,4568791,0
+NGD.US,D,20170511,000000,2.83,2.94,2.83,2.94,5317454,0
+NGD.US,D,20170512,000000,2.96,3.05,2.93,3,5241039,0
+NGD.US,D,20170515,000000,3.07,3.1,2.96,3.05,6038878,0
+NGD.US,D,20170516,000000,3.055,3.1058,3.04,3.06,2915164,0
+NGD.US,D,20170517,000000,3.1,3.145,3.05,3.08,11674985,0
+NGD.US,D,20170518,000000,3.035,3.06,2.92,2.92,5554475,0
+NGD.US,D,20170519,000000,2.94,3,2.92,2.97,8551002,0
+NGD.US,D,20170522,000000,2.98,3.06,2.98,3,4343770,0
+NGD.US,D,20170523,000000,2.995,3.0181,2.881,2.9,5440578,0
+NGD.US,D,20170524,000000,2.88,2.93,2.83,2.91,7797578,0
+NGD.US,D,20170525,000000,2.86,2.95,2.86,2.89,4237296,0
+NGD.US,D,20170526,000000,2.94,2.95,2.87,2.88,4413653,0
+NGD.US,D,20170530,000000,2.86,2.89,2.84,2.85,1863115,0
+NGD.US,D,20170531,000000,2.85,2.89,2.79,2.89,3699996,0
+NGD.US,D,20170601,000000,2.86,2.95,2.86,2.94,4874673,0
+NGD.US,D,20170602,000000,2.97,2.98,2.87,2.92,4528291,0
+NGD.US,D,20170605,000000,2.92,2.94,2.86,2.89,2707080,0
+NGD.US,D,20170606,000000,2.97,3.13,2.96,3.11,8607755,0
+NGD.US,D,20170607,000000,3.1,3.13,3,3.05,4388669,0
+NGD.US,D,20170608,000000,3.01,3.05,2.96,3.04,4023015,0
+NGD.US,D,20170609,000000,2.99,3.1,2.97,3.05,3497114,0
+NGD.US,D,20170612,000000,3.03,3.12,3.03,3.09,5032406,0
+NGD.US,D,20170613,000000,3.09,3.18,3.03,3.15,7453616,0
+NGD.US,D,20170614,000000,3.23,3.24,2.97,2.99,10558169,0
+NGD.US,D,20170615,000000,2.96,3.04,2.91,2.98,6702425,0
+NGD.US,D,20170616,000000,2.98,3.01,2.88,2.94,46535384,0
+NGD.US,D,20170619,000000,2.88,2.98,2.88,2.9,7247446,0
+NGD.US,D,20170620,000000,2.91,2.92,2.83,2.87,4014506,0
+NGD.US,D,20170621,000000,2.86,2.95,2.86,2.92,3617009,0
+NGD.US,D,20170622,000000,2.96,3.05,2.9436,3.05,4023133,0
+NGD.US,D,20170623,000000,3.07,3.11,3.06,3.09,5332892,0
+NGD.US,D,20170626,000000,3.08,3.08,2.99,3.01,5003398,0
+NGD.US,D,20170627,000000,3.05,3.1,2.97,3.07,10244132,0
+NGD.US,D,20170628,000000,3.07,3.2,3.02,3.15,4569593,0
+NGD.US,D,20170629,000000,3.12,3.16,3.06,3.12,4548305,0
+NGD.US,D,20170630,000000,3.13,3.23,3.09,3.18,4101997,0
+NGD.US,D,20170703,000000,3.12,3.18,3.05,3.07,2527785,0
+NGD.US,D,20170705,000000,3.06,3.08,2.94,3.01,12847089,0
+NGD.US,D,20170706,000000,3.03,3.065,2.97,2.99,9769857,0
+NGD.US,D,20170707,000000,2.98,3,2.82,2.82,8846968,0
+NGD.US,D,20170710,000000,2.82,2.94,2.77,2.94,10276209,0
+NGD.US,D,20170711,000000,2.91,2.97,2.85,2.96,3949923,0
+NGD.US,D,20170712,000000,3,3.03,2.96,3.01,4472745,0
+NGD.US,D,20170713,000000,3.01,3.02,2.89,2.91,3146166,0
+NGD.US,D,20170714,000000,2.96,2.99,2.93,2.97,3517612,0
+NGD.US,D,20170717,000000,3.01,3.08,3.005,3.06,4148943,0
+NGD.US,D,20170718,000000,3.1,3.11,3,3,2924785,0
+NGD.US,D,20170719,000000,3.03,3.055,2.97,2.99,2898093,0
+NGD.US,D,20170720,000000,2.98,3.05,2.97,3.03,1570279,0
+NGD.US,D,20170721,000000,3.04,3.12,3.01,3.09,4233875,0
+NGD.US,D,20170724,000000,3.13,3.16,3.06,3.06,5393132,0
+NGD.US,D,20170725,000000,3.06,3.13,2.99,3.02,4826917,0
+NGD.US,D,20170726,000000,3,3.17,2.975,3.17,4536599,0
+NGD.US,D,20170727,000000,3.2,3.2,3.03,3.09,6836209,0
+NGD.US,D,20170728,000000,3.16,3.23,3.13,3.23,3880113,0
+NGD.US,D,20170731,000000,3.25,3.36,3.2,3.35,6037956,0
+NGD.US,D,20170801,000000,3.34,3.595,3.32,3.56,8563526,0
+NGD.US,D,20170802,000000,3.49,3.56,3.34,3.35,5879318,0
+NGD.US,D,20170803,000000,3.35,3.49,3.345,3.41,5831886,0
+NGD.US,D,20170804,000000,3.37,3.41,3.29,3.35,5234872,0
+NGD.US,D,20170807,000000,3.33,3.42,3.315,3.4,2802199,0
+NGD.US,D,20170808,000000,3.43,3.48,3.36,3.38,4128435,0
+NGD.US,D,20170809,000000,3.45,3.475,3.37,3.45,5826059,0
+NGD.US,D,20170810,000000,3.51,3.55,3.41,3.43,7038048,0
+NGD.US,D,20170811,000000,3.45,3.47,3.39,3.42,4082291,0
+NGD.US,D,20170814,000000,3.39,3.47,3.35,3.39,3069597,0
+NGD.US,D,20170815,000000,3.33,3.405,3.3,3.37,2667758,0
+NGD.US,D,20170816,000000,3.35,3.51,3.35,3.47,5879030,0
+NGD.US,D,20170817,000000,3.51,3.52,3.4,3.44,2776117,0
+NGD.US,D,20170818,000000,3.5,3.52,3.36,3.39,2804764,0
+NGD.US,D,20170821,000000,3.43,3.45,3.38,3.45,2209272,0
+NGD.US,D,20170822,000000,3.44,3.45,3.39,3.43,3499484,0
+NGD.US,D,20170823,000000,3.45,3.47,3.41,3.47,2743987,0
+NGD.US,D,20170824,000000,3.43,3.505,3.42,3.49,1797056,0
+NGD.US,D,20170825,000000,3.48,3.53,3.43,3.49,2226320,0
+NGD.US,D,20170828,000000,3.54,3.71,3.51,3.71,7143848,0
+NGD.US,D,20170829,000000,3.75,3.77,3.57,3.64,6405501,0
+NGD.US,D,20170830,000000,3.64,3.65,3.54,3.57,3750266,0
+NGD.US,D,20170831,000000,3.58,3.76,3.575,3.76,4623327,0
+NGD.US,D,20170901,000000,3.8,3.81,3.67,3.75,3237835,0
+NGD.US,D,20170905,000000,3.9,4.02,3.815,4.02,8644407,0
+NGD.US,D,20170906,000000,4.05,4.2,3.96,4.06,12828263,0
+NGD.US,D,20170907,000000,4.11,4.25,4.06,4.2,7606904,0
+NGD.US,D,20170908,000000,4.16,4.2,4.04,4.1,5325851,0
+NGD.US,D,20170911,000000,4.03,4.095,3.88,3.91,5827143,0
+NGD.US,D,20170912,000000,3.91,4.01,3.86,3.98,3957705,0
+NGD.US,D,20170913,000000,3.98,4,3.88,3.91,5859294,0
+NGD.US,D,20170914,000000,3.88,4.04,3.87,3.96,5061844,0
+NGD.US,D,20170915,000000,3.99,4.01,3.88,3.88,7443919,0
+NGD.US,D,20170918,000000,3.87,3.895,3.74,3.77,5820866,0
+NGD.US,D,20170919,000000,3.75,3.83,3.75,3.79,2927620,0
+NGD.US,D,20170920,000000,3.78,3.86,3.63,3.64,6712913,0
+NGD.US,D,20170921,000000,3.6,3.76,3.56,3.68,5148829,0
+NGD.US,D,20170922,000000,3.72,3.755,3.67,3.69,3044083,0
+NGD.US,D,20170925,000000,3.63,3.85,3.63,3.83,5035887,0
+NGD.US,D,20170926,000000,3.75,3.85,3.67,3.7,3630623,0
+NGD.US,D,20170927,000000,3.65,3.7,3.61,3.63,3100807,0
+NGD.US,D,20170928,000000,3.66,3.84,3.64,3.75,5510149,0
+NGD.US,D,20170929,000000,3.75,3.8,3.7026,3.71,3128594,0
+NGD.US,D,20171002,000000,3.68,3.72,3.62,3.66,2621253,0
+NGD.US,D,20171003,000000,3.66,3.77,3.66,3.7,3847763,0
+NGD.US,D,20171004,000000,3.71,3.75,3.68,3.73,3080403,0
+NGD.US,D,20171005,000000,3.75,3.84,3.7236,3.81,4455637,0
+NGD.US,D,20171006,000000,3.82,3.97,3.76,3.94,5001087,0
+NGD.US,D,20171009,000000,3.99,4.02,3.95,3.98,1942296,0
+NGD.US,D,20171010,000000,4,4.03,3.84,3.88,6027863,0
+NGD.US,D,20171011,000000,3.86,3.91,3.68,3.81,8214910,0
+NGD.US,D,20171012,000000,3.76,3.82,3.76,3.78,2768878,0
+NGD.US,D,20171013,000000,3.82,3.835,3.67,3.69,4442465,0
+NGD.US,D,20171016,000000,3.84,3.84,3.65,3.72,5815606,0
+NGD.US,D,20171017,000000,3.7,3.71,3.61,3.68,4164984,0
+NGD.US,D,20171018,000000,3.62,3.68,3.525,3.54,5809907,0
+NGD.US,D,20171019,000000,3.59,3.61,3.53,3.57,2159379,0
+NGD.US,D,20171020,000000,3.76,3.78,3.59,3.65,4325804,0
+NGD.US,D,20171023,000000,3.64,3.685,3.58,3.63,3723708,0
+NGD.US,D,20171024,000000,3.62,3.67,3.57,3.59,2883155,0
+NGD.US,D,20171025,000000,3.57,3.6,3.49,3.49,4685515,0
+NGD.US,D,20171026,000000,3.55,3.55,3.315,3.39,9882445,0
+NGD.US,D,20171027,000000,3.44,3.57,3.41,3.47,4219561,0
+NGD.US,D,20171030,000000,3.47,3.57,3.47,3.53,3168049,0
+NGD.US,D,20171031,000000,3.49,3.4976,3.29,3.29,12597581,0
+NGD.US,D,20171101,000000,3.37,3.44,3.305,3.31,4850574,0
+NGD.US,D,20171102,000000,3.33,3.4,3.31,3.36,3079578,0
+NGD.US,D,20171103,000000,3.38,3.41,3.26,3.29,8962723,0
+NGD.US,D,20171106,000000,3.35,3.445,3.29,3.4,6113518,0
+NGD.US,D,20171107,000000,3.39,3.43,3.38,3.4,4604087,0
+NGD.US,D,20171108,000000,3.42,3.51,3.41,3.44,2737289,0
+NGD.US,D,20171109,000000,3.46,3.47,3.36,3.41,3395016,0
+NGD.US,D,20171110,000000,3.39,3.44,3.35,3.36,2367210,0
+NGD.US,D,20171113,000000,3.37,3.4,3.27,3.27,3162883,0
+NGD.US,D,20171114,000000,3.29,3.3,3.2,3.2,6122599,0
+NGD.US,D,20171115,000000,3.23,3.23,3.14,3.21,3565794,0
+NGD.US,D,20171116,000000,3.23,3.26,3.14,3.16,3519501,0
+NGD.US,D,20171117,000000,3.17,3.26,3.16,3.23,8086457,0
+NGD.US,D,20171120,000000,3.24,3.24,3.16,3.21,2335820,0
+NGD.US,D,20171121,000000,3.21,3.28,3.21,3.25,2138825,0
+NGD.US,D,20171122,000000,3.26,3.285,3.22,3.28,2401009,0
+NGD.US,D,20171124,000000,3.3,3.3,3.16,3.17,2015024,0
+NGD.US,D,20171127,000000,3.2,3.21,3.15,3.18,2073340,0
+NGD.US,D,20171128,000000,3.17,3.18,3.09,3.1,3211195,0
+NGD.US,D,20171129,000000,3.07,3.115,3.03,3.11,3593294,0
+NGD.US,D,20171130,000000,3.1,3.15,3.07,3.1,3950433,0
+NGD.US,D,20171201,000000,3.1,3.2,3.1,3.13,2672863,0
+NGD.US,D,20171204,000000,3.11,3.145,3.07,3.08,2095666,0
+NGD.US,D,20171205,000000,3.05,3.11,3.04,3.07,2870309,0
+NGD.US,D,20171206,000000,3.05,3.14,3.05,3.07,2850238,0
+NGD.US,D,20171207,000000,3.04,3.09,3.01,3.05,5781197,0
+NGD.US,D,20171208,000000,3.07,3.12,3.06,3.1,1344605,0
+NGD.US,D,20171211,000000,3.09,3.105,2.96,2.97,3922981,0
+NGD.US,D,20171212,000000,2.95,3,2.93,3,3441892,0
+NGD.US,D,20171213,000000,2.99,3.04,2.96,2.99,11558492,0
+NGD.US,D,20171214,000000,2.98,3,2.95,2.96,5691310,0
+NGD.US,D,20171215,000000,2.96,3,2.95,2.95,10842224,0
+NGD.US,D,20171218,000000,2.99,3.1,2.98,3.1,3458904,0
+NGD.US,D,20171219,000000,3.14,3.14,3.055,3.09,2533860,0
+NGD.US,D,20171220,000000,3.06,3.19,3.06,3.17,3699581,0
+NGD.US,D,20171221,000000,3.17,3.29,3.13,3.29,4065361,0
+NGD.US,D,20171222,000000,3.29,3.32,3.25,3.28,2220323,0
+NGD.US,D,20171226,000000,3.29,3.36,3.28,3.35,1486674,0
+NGD.US,D,20171227,000000,3.38,3.4,3.3,3.34,1788538,0
+NGD.US,D,20171228,000000,3.35,3.39,3.29,3.29,2384433,0
+NGD.US,D,20171229,000000,3.31,3.33,3.25,3.29,2705586,0
+NGD.US,D,20180102,000000,3.34,3.415,3.32,3.41,4756378,0
+NGD.US,D,20180103,000000,3.4,3.47,3.315,3.45,6342532,0
+NGD.US,D,20180104,000000,3.45,3.56,3.37,3.47,7732142,0
+NGD.US,D,20180105,000000,3.42,3.49,3.42,3.43,1842942,0
+NGD.US,D,20180108,000000,3.44,3.44,3.23,3.25,5552303,0
+NGD.US,D,20180109,000000,3.22,3.22,3.09,3.12,6774850,0
+NGD.US,D,20180110,000000,3.18,3.24,3.13,3.19,4775209,0
+NGD.US,D,20180111,000000,3.22,3.24,3.15,3.23,4383146,0
+NGD.US,D,20180112,000000,3.28,3.4,3.23,3.39,5372168,0
+NGD.US,D,20180116,000000,3.4,3.45,3.27,3.44,5515104,0
+NGD.US,D,20180117,000000,3.39,3.39,3.1,3.2,11479450,0
+NGD.US,D,20180118,000000,3.23,3.23,3.09,3.11,5470249,0
+NGD.US,D,20180119,000000,3.16,3.19,3.1,3.11,3148517,0
+NGD.US,D,20180122,000000,3.1,3.15,3.08,3.09,3564858,0
+NGD.US,D,20180123,000000,3.11,3.31,3.08,3.3,7264824,0
+NGD.US,D,20180124,000000,3.38,3.42,3.285,3.39,8015755,0
+NGD.US,D,20180125,000000,3.4,3.41,3.22,3.22,7795619,0
+NGD.US,D,20180126,000000,3.25,3.3,3.16,3.19,4931993,0
+NGD.US,D,20180129,000000,3.15,3.19,3.03,3.03,6149450,0
+NGD.US,D,20180130,000000,3.08,3.13,2.97,2.99,7543717,0
+NGD.US,D,20180131,000000,3.03,3.1,2.94,3.03,5247126,0
+NGD.US,D,20180201,000000,3.01,3.07,2.99,3.03,4363205,0
+NGD.US,D,20180202,000000,2.99,2.99,2.86,2.88,6845131,0
+NGD.US,D,20180205,000000,2.9,2.9767,2.77,2.81,8123179,0
+NGD.US,D,20180206,000000,2.8,2.865,2.75,2.78,5817183,0
+NGD.US,D,20180207,000000,2.78,2.87,2.74,2.78,4630953,0
+NGD.US,D,20180208,000000,2.79,2.83,2.76,2.77,5618407,0
+NGD.US,D,20180209,000000,2.76,2.79,2.54,2.57,9687301,0
+NGD.US,D,20180212,000000,2.64,2.725,2.62,2.67,9327618,0
+NGD.US,D,20180213,000000,2.66,2.69,2.61,2.64,2662922,0
+NGD.US,D,20180214,000000,2.67,2.92,2.64,2.84,11616377,0
+NGD.US,D,20180215,000000,2.85,2.85,2.695,2.73,5632009,0
+NGD.US,D,20180216,000000,2.71,2.7234,2.58,2.63,6385448,0
+NGD.US,D,20180220,000000,2.6,2.645,2.58,2.58,4130318,0
+NGD.US,D,20180221,000000,2.65,2.685,2.56,2.58,7364722,0
+NGD.US,D,20180222,000000,2.56,2.66,2.56,2.57,5714418,0
+NGD.US,D,20180223,000000,2.6,2.67,2.54,2.64,4930555,0
+NGD.US,D,20180226,000000,2.69,2.69,2.63,2.66,3203364,0
+NGD.US,D,20180227,000000,2.64,2.654,2.48,2.51,11365018,0
+NGD.US,D,20180228,000000,2.5,2.57,2.48,2.52,7521669,0
+NGD.US,D,20180301,000000,2.5,2.56,2.47,2.55,10061398,0
+NGD.US,D,20180302,000000,2.58,2.6,2.52,2.56,3231445,0
+NGD.US,D,20180305,000000,2.57,2.62,2.53,2.57,4052618,0
+NGD.US,D,20180306,000000,2.62,2.67,2.57,2.58,5585000,0
+NGD.US,D,20180307,000000,2.58,2.6,2.48,2.5,5231364,0
+NGD.US,D,20180308,000000,2.5,2.52,2.47,2.5,2750529,0
+NGD.US,D,20180309,000000,2.46,2.505,2.42,2.42,10104129,0
+NGD.US,D,20180312,000000,2.42,2.45,2.35,2.44,7038021,0
+NGD.US,D,20180313,000000,2.45,2.48,2.39,2.45,7190261,0
+NGD.US,D,20180314,000000,2.45,2.49,2.37,2.38,6699576,0
+NGD.US,D,20180315,000000,2.37,2.38,2.34,2.37,3370216,0
+NGD.US,D,20180316,000000,2.37,2.37,2.3,2.3,8230149,0
+NGD.US,D,20180319,000000,2.31,2.44,2.28,2.4,6389494,0
+NGD.US,D,20180320,000000,2.39,2.41,2.35,2.37,2184499,0
+NGD.US,D,20180321,000000,2.4,2.47,2.37,2.46,4159403,0
+NGD.US,D,20180322,000000,2.42,2.5,2.41,2.49,5165329,0
+NGD.US,D,20180323,000000,2.52,2.6,2.5,2.55,6568075,0
+NGD.US,D,20180326,000000,2.56,2.62,2.53,2.57,3243133,0
+NGD.US,D,20180327,000000,2.54,2.59,2.5,2.57,3357719,0
+NGD.US,D,20180328,000000,2.54,2.55,2.48,2.52,4083015,0
+NGD.US,D,20180329,000000,2.52,2.6,2.52,2.58,2848088,0
+NGD.US,D,20180402,000000,2.62,2.66,2.585,2.65,4944001,0
+NGD.US,D,20180403,000000,2.65,2.65,2.57,2.58,2283794,0
+NGD.US,D,20180404,000000,2.64,2.64,2.545,2.56,2444432,0
+NGD.US,D,20180405,000000,2.53,2.59,2.5,2.55,4417571,0
+NGD.US,D,20180406,000000,2.57,2.59,2.485,2.5,3927450,0
+NGD.US,D,20180409,000000,2.5,2.51,2.43,2.43,2424243,0
+NGD.US,D,20180410,000000,2.44,2.48,2.35,2.36,7581785,0
+NGD.US,D,20180411,000000,2.42,2.44,2.345,2.37,13394911,0
+NGD.US,D,20180412,000000,2.34,2.35,2.26,2.28,6403954,0
+NGD.US,D,20180413,000000,2.3,2.42,2.27,2.42,4455314,0
+NGD.US,D,20180416,000000,2.41,2.44,2.38,2.43,2215658,0
+NGD.US,D,20180417,000000,2.42,2.45,2.4,2.43,2785877,0
+NGD.US,D,20180418,000000,2.45,2.5,2.41,2.46,4569743,0
+NGD.US,D,20180419,000000,2.48,2.49,2.41,2.49,3286275,0
+NGD.US,D,20180420,000000,2.44,2.51,2.42,2.49,4495902,0
+NGD.US,D,20180423,000000,2.44,2.45,2.405,2.42,3478038,0
+NGD.US,D,20180424,000000,2.43,2.52,2.415,2.52,3388083,0
+NGD.US,D,20180425,000000,2.48,2.53,2.445,2.51,3589703,0
+NGD.US,D,20180426,000000,2.3,2.35,2.2201,2.34,11682793,0
+NGD.US,D,20180427,000000,2.34,2.44,2.335,2.39,3727144,0
+NGD.US,D,20180430,000000,2.33,2.37,2.33,2.34,3010233,0
+NGD.US,D,20180501,000000,2.32,2.39,2.32,2.39,4351792,0
+NGD.US,D,20180502,000000,2.41,2.51,2.4,2.47,7776006,0
+NGD.US,D,20180503,000000,2.5,2.51,2.43,2.45,2264717,0
+NGD.US,D,20180504,000000,2.41,2.48,2.41,2.43,1811757,0
+NGD.US,D,20180507,000000,2.43,2.5,2.43,2.44,3523503,0
+NGD.US,D,20180508,000000,2.45,2.47,2.4,2.47,2513065,0
+NGD.US,D,20180509,000000,2.49,2.5,2.42,2.46,4724697,0
+NGD.US,D,20180510,000000,2.53,2.53,2.32,2.35,9840493,0
+NGD.US,D,20180511,000000,2.32,2.36,2.27,2.35,5595681,0
+NGD.US,D,20180514,000000,2.34,2.3867,2.32,2.37,7724446,0
+NGD.US,D,20180515,000000,2.3,2.36,2.28,2.33,6061838,0
+NGD.US,D,20180516,000000,2.33,2.35,2.27,2.27,2462972,0
+NGD.US,D,20180517,000000,2.3,2.3,2.27,2.3,2950967,0
+NGD.US,D,20180518,000000,2.27,2.36,2.27,2.32,4788879,0
+NGD.US,D,20180521,000000,2.31,2.34,2.24,2.25,2722190,0
+NGD.US,D,20180522,000000,2.25,2.31,2.25,2.27,2501906,0
+NGD.US,D,20180523,000000,2.3,2.3,2.25,2.28,1994129,0
+NGD.US,D,20180524,000000,2.31,2.42,2.3,2.4,5728372,0
+NGD.US,D,20180525,000000,2.39,2.4,2.34,2.37,2770071,0
+NGD.US,D,20180529,000000,2.33,2.425,2.32,2.37,2554512,0
+NGD.US,D,20180530,000000,2.37,2.38,2.33,2.36,1992387,0
+NGD.US,D,20180531,000000,2.34,2.37,2.29,2.29,1742867,0
+NGD.US,D,20180601,000000,2.28,2.31,2.25,2.27,2695946,0
+NGD.US,D,20180604,000000,2.28,2.3,2.23,2.23,3032883,0
+NGD.US,D,20180605,000000,2.23,2.255,2.2,2.23,2905355,0
+NGD.US,D,20180606,000000,2.22,2.25,2.16,2.19,4885319,0
+NGD.US,D,20180607,000000,2.17,2.21,2.17,2.18,2278264,0
+NGD.US,D,20180608,000000,2.23,2.23,2.15,2.17,2264394,0
+NGD.US,D,20180611,000000,2.15,2.18,2.12,2.13,2854007,0
+NGD.US,D,20180612,000000,2.12,2.13,2.09,2.12,4473723,0
+NGD.US,D,20180613,000000,2.11,2.13,2.06,2.09,4722036,0
+NGD.US,D,20180614,000000,2.1,2.15,2.09,2.15,5341895,0
+NGD.US,D,20180615,000000,2.13,2.14,2.05,2.14,11905920,0
+NGD.US,D,20180618,000000,2.09,2.11,2.07,2.08,2151488,0
+NGD.US,D,20180619,000000,2.05,2.11,2.05,2.1,2413078,0
+NGD.US,D,20180620,000000,2.04,2.1,2.02,2.07,4709562,0
+NGD.US,D,20180621,000000,2.03,2.1,2.02,2.02,3552653,0
+NGD.US,D,20180622,000000,2.04,2.075,2.04,2.07,1492423,0
+NGD.US,D,20180625,000000,2.08,2.09,2.02,2.02,2040501,0
+NGD.US,D,20180626,000000,2.01,2.065,2,2.01,3307031,0
+NGD.US,D,20180627,000000,2,2.06,2,2.04,3201375,0
+NGD.US,D,20180628,000000,2.06,2.06,2,2.01,2283010,0
+NGD.US,D,20180629,000000,2.04,2.09,2.03,2.08,2200156,0
+NGD.US,D,20180702,000000,2.07,2.1,2.04,2.05,2695486,0
+NGD.US,D,20180703,000000,2.08,2.1,2.06,2.1,1570078,0
+NGD.US,D,20180705,000000,2.12,2.18,2.11,2.16,3633258,0
+NGD.US,D,20180706,000000,2.15,2.18,2.07,2.1,2315725,0
+NGD.US,D,20180709,000000,2.1,2.15,2.08,2.08,3440176,0
+NGD.US,D,20180710,000000,2.05,2.14,2.05,2.14,3326752,0
+NGD.US,D,20180711,000000,2.14,2.14,2.08,2.09,3016235,0
+NGD.US,D,20180712,000000,2.11,2.11,2.06,2.06,1181730,0
+NGD.US,D,20180713,000000,2.06,2.07,2,2.01,2568262,0
+NGD.US,D,20180716,000000,2,2.01,1.945,1.95,3503650,0
+NGD.US,D,20180717,000000,1.97,1.98,1.9,1.9,2959869,0
+NGD.US,D,20180718,000000,1.92,1.94,1.855,1.89,5179696,0
+NGD.US,D,20180719,000000,1.86,1.96,1.85,1.88,2928492,0
+NGD.US,D,20180720,000000,1.89,1.94,1.87,1.9,3308909,0
+NGD.US,D,20180723,000000,1.9,1.91,1.79,1.81,4918754,0
+NGD.US,D,20180724,000000,1.81,1.84,1.75,1.76,4880367,0
+NGD.US,D,20180725,000000,1.76,1.83,1.73,1.81,6002916,0
+NGD.US,D,20180726,000000,1.45,1.56,1.42,1.45,26253273,0
+NGD.US,D,20180727,000000,1.45,1.45,1.26,1.26,15240062,0
+NGD.US,D,20180730,000000,1.26,1.27,1.18,1.22,8495435,0
+NGD.US,D,20180731,000000,1.19,1.28,1.19,1.25,6020151,0
+NGD.US,D,20180801,000000,1.23,1.27,1.23,1.25,3905081,0
+NGD.US,D,20180802,000000,1.24,1.27,1.23,1.27,3445435,0
+NGD.US,D,20180803,000000,1.29,1.33,1.27,1.32,4806888,0
+NGD.US,D,20180806,000000,1.32,1.34,1.32,1.32,3040497,0
+NGD.US,D,20180807,000000,1.32,1.35,1.21,1.21,4236744,0
+NGD.US,D,20180808,000000,1.21,1.22,1.105,1.19,9702663,0
+NGD.US,D,20180809,000000,1.2,1.2,1.13,1.14,4456171,0
+NGD.US,D,20180810,000000,1.13,1.15,1.11,1.12,3071824,0
+NGD.US,D,20180813,000000,1.11,1.14,1.1,1.12,4736827,0
+NGD.US,D,20180814,000000,1.11,1.15,1.1,1.1,3044124,0
+NGD.US,D,20180815,000000,1.08,1.09,0.99,1.01,7811906,0
+NGD.US,D,20180816,000000,1,1.04,0.98,0.98,4031022,0
+NGD.US,D,20180817,000000,1,1.03,0.9962,1,5131718,0
+NGD.US,D,20180820,000000,1.05,1.08,1.02,1.03,3260789,0
+NGD.US,D,20180821,000000,1.03,1.05,1,1.03,2746782,0
+NGD.US,D,20180822,000000,1.04,1.06,1,1.05,2790514,0
+NGD.US,D,20180823,000000,1.04,1.045,0.9903,1,2836790,0
+NGD.US,D,20180824,000000,1.01,1.06,1.01,1.04,1984327,0
+NGD.US,D,20180827,000000,1.06,1.07,1.03,1.06,2409126,0
+NGD.US,D,20180828,000000,1.07,1.08,0.995,1.02,3527560,0
+NGD.US,D,20180829,000000,1.02,1.03,0.995,1,2606650,0
+NGD.US,D,20180830,000000,1.01,1.01,0.9512,0.96,2208979,0
+NGD.US,D,20180831,000000,0.96,0.9818,0.96,0.9711,1605120,0
+NGD.US,D,20180904,000000,0.9559,0.9669,0.8801,0.89,6463260,0
+NGD.US,D,20180905,000000,0.91,0.91,0.8512,0.8512,2801953,0
+NGD.US,D,20180906,000000,0.8548,0.8888,0.8338,0.8338,2633105,0
+NGD.US,D,20180907,000000,0.8353,0.845,0.8101,0.8221,2547788,0
+NGD.US,D,20180910,000000,0.8221,0.843,0.786,0.79,3160370,0
+NGD.US,D,20180911,000000,0.79,0.799,0.7572,0.7857,4439551,0
+NGD.US,D,20180912,000000,0.79,1.05,0.79,0.9603,13908642,0
+NGD.US,D,20180913,000000,1.02,1.03,0.9607,0.97,4360714,0
+NGD.US,D,20180914,000000,0.9706,1.01,0.9611,0.99,2957446,0
+NGD.US,D,20180917,000000,1,1.11,0.99,1.09,6713377,0
+NGD.US,D,20180918,000000,1.11,1.12,1.04,1.07,3143950,0
+NGD.US,D,20180919,000000,1.09,1.12,1.05,1.1,2310765,0
+NGD.US,D,20180920,000000,1.12,1.13,0.9373,1,6814277,0
+NGD.US,D,20180921,000000,0.994,1.01,0.96,0.9615,10320975,0
+NGD.US,D,20180924,000000,0.987,0.99,0.8159,0.821,9343137,0
+NGD.US,D,20180925,000000,0.8779,0.8787,0.8,0.8,7052568,0
+NGD.US,D,20180926,000000,0.8,0.8012,0.76,0.7603,4271754,0
+NGD.US,D,20180927,000000,0.76,0.7694,0.75,0.76,2725873,0
+NGD.US,D,20180928,000000,0.7777,0.8199,0.7627,0.7933,3104400,0
+NGD.US,D,20181001,000000,0.8,0.8149,0.79,0.79,1782572,0
+NGD.US,D,20181002,000000,0.85,0.85,0.8,0.83,2975030,0
+NGD.US,D,20181003,000000,0.8387,0.8487,0.8011,0.8156,1453236,0
+NGD.US,D,20181004,000000,0.83,0.8369,0.8021,0.8094,1239654,0
+NGD.US,D,20181005,000000,0.82,0.8233,0.7716,0.79,3610724,0
+NGD.US,D,20181008,000000,0.78,0.818,0.776,0.808,1761729,0
+NGD.US,D,20181009,000000,0.81,0.81,0.7851,0.7863,1409460,0
+NGD.US,D,20181010,000000,0.8,0.806,0.775,0.7779,2312921,0
+NGD.US,D,20181011,000000,0.8199,0.828,0.7777,0.8245,3901141,0
+NGD.US,D,20181012,000000,0.82,0.83,0.7833,0.8,2991827,0
+NGD.US,D,20181015,000000,0.83,0.8646,0.81,0.82,6665217,0
+NGD.US,D,20181016,000000,0.82,0.8387,0.79,0.8071,2342946,0
+NGD.US,D,20181017,000000,0.81,0.8125,0.7845,0.786,2243072,0
+NGD.US,D,20181018,000000,0.804,0.804,0.7667,0.77,3147362,0
+NGD.US,D,20181019,000000,0.7705,0.7948,0.7662,0.79,2350458,0
+NGD.US,D,20181022,000000,0.7807,0.7882,0.7222,0.73,3798174,0
+NGD.US,D,20181023,000000,0.75,0.758,0.7,0.7203,3738251,0
+NGD.US,D,20181024,000000,0.74,0.7427,0.695,0.698,3231116,0
+NGD.US,D,20181025,000000,0.7,0.8488,0.7,0.7797,9735518,0
+NGD.US,D,20181026,000000,0.8011,0.8402,0.79,0.79,3333276,0
+NGD.US,D,20181029,000000,0.785,0.8497,0.7604,0.8381,2948464,0
+NGD.US,D,20181030,000000,0.83,0.89,0.8201,0.8409,2990822,0
+NGD.US,D,20181031,000000,0.845,0.8494,0.79,0.79,4055693,0
+NGD.US,D,20181101,000000,0.8599,0.8599,0.7954,0.7954,2348792,0
+NGD.US,D,20181102,000000,0.82,0.824,0.7998,0.8,2054580,0
+NGD.US,D,20181105,000000,0.8163,0.8587,0.81,0.84,2662542,0
+NGD.US,D,20181106,000000,0.8599,0.8793,0.8341,0.84,2193520,0
+NGD.US,D,20181107,000000,0.8483,0.8715,0.8241,0.8715,5154128,0
+NGD.US,D,20181108,000000,0.8403,0.8599,0.82,0.82,4500311,0
+NGD.US,D,20181109,000000,0.8122,0.8368,0.8122,0.82,4181439,0
+NGD.US,D,20181112,000000,0.83,0.8421,0.82,0.8399,2387591,0
+NGD.US,D,20181113,000000,0.835,0.8399,0.7965,0.8136,4001672,0
+NGD.US,D,20181114,000000,0.81,0.8643,0.808,0.85,3314948,0
+NGD.US,D,20181115,000000,0.8885,0.9093,0.86,0.9026,4397118,0
+NGD.US,D,20181116,000000,0.8901,0.9399,0.8901,0.9091,2843563,0
+NGD.US,D,20181119,000000,0.9199,0.9399,0.9001,0.9088,1396271,0
+NGD.US,D,20181120,000000,0.896,0.906,0.851,0.872,2391046,0
+NGD.US,D,20181121,000000,0.8733,0.9035,0.8728,0.8977,1446957,0
+NGD.US,D,20181123,000000,0.918,0.918,0.86,0.8636,1213098,0
+NGD.US,D,20181126,000000,0.8641,0.872,0.8025,0.8272,2705191,0
+NGD.US,D,20181127,000000,0.83,0.8377,0.76,0.8035,3027310,0
+NGD.US,D,20181128,000000,0.8001,0.8329,0.7831,0.8158,2279637,0
+NGD.US,D,20181129,000000,0.8377,0.8377,0.7799,0.7828,1851824,0
+NGD.US,D,20181130,000000,0.7862,0.7862,0.758,0.761,1791476,0
+NGD.US,D,20181203,000000,0.7811,0.804,0.7646,0.7726,1931554,0
+NGD.US,D,20181204,000000,0.78,0.8097,0.75,0.755,2768433,0
+NGD.US,D,20181206,000000,0.76,0.7901,0.7575,0.7871,2541364,0
+NGD.US,D,20181207,000000,0.785,0.87,0.785,0.8616,2975790,0
+NGD.US,D,20181210,000000,0.8575,0.89,0.804,0.82,4370440,0
+NGD.US,D,20181211,000000,0.8258,0.8597,0.81,0.8413,2895084,0
+NGD.US,D,20181212,000000,0.8278,0.86,0.8092,0.8258,4186465,0
+NGD.US,D,20181213,000000,0.8499,0.85,0.772,0.8013,2625984,0
+NGD.US,D,20181214,000000,0.79,0.797,0.7687,0.7898,4601925,0
+NGD.US,D,20181217,000000,0.79,0.8489,0.7812,0.82,4137129,0
+NGD.US,D,20181218,000000,0.8251,0.8271,0.79,0.8089,4228468,0
+NGD.US,D,20181219,000000,0.82,0.8562,0.7801,0.7801,3640072,0
+NGD.US,D,20181220,000000,0.8,0.8263,0.7989,0.8089,3273573,0
+NGD.US,D,20181221,000000,0.814,0.8192,0.7291,0.7291,10255927,0
+NGD.US,D,20181224,000000,0.77,0.809,0.7512,0.7793,1854837,0
+NGD.US,D,20181226,000000,0.8099,0.8099,0.7618,0.7936,1407170,0
+NGD.US,D,20181227,000000,0.8,0.8062,0.7661,0.7851,2325153,0
+NGD.US,D,20181228,000000,0.7949,0.7949,0.76,0.7735,2623230,0
+NGD.US,D,20181231,000000,0.77,0.7814,0.745,0.7568,2900707,0
+NGD.US,D,20190102,000000,0.76,0.8442,0.76,0.8253,2519273,0
+NGD.US,D,20190103,000000,0.8499,0.9,0.8301,0.8991,4060066,0
+NGD.US,D,20190104,000000,0.8977,0.9183,0.861,0.8937,2422033,0
+NGD.US,D,20190107,000000,0.9,1,0.9,0.96,3425515,0
+NGD.US,D,20190108,000000,1.01,1.11,0.997,1.08,7810131,0
+NGD.US,D,20190109,000000,1.17,1.23,1.12,1.22,10497687,0
+NGD.US,D,20190110,000000,1.24,1.24,1.11,1.11,5674533,0
+NGD.US,D,20190111,000000,1.13,1.14,1.07,1.09,2861736,0
+NGD.US,D,20190114,000000,1.12,1.13,1.07,1.08,2080514,0
+NGD.US,D,20190115,000000,1.08,1.08,1,1.04,3457791,0
+NGD.US,D,20190116,000000,1.02,1.07,1.01,1.05,2032593,0
+NGD.US,D,20190117,000000,1.05,1.06,1.01,1.02,1776826,0
+NGD.US,D,20190118,000000,1.01,1.05,0.9582,0.9582,3622366,0
+NGD.US,D,20190122,000000,0.99,1,0.96,1,3793671,0
+NGD.US,D,20190123,000000,1,1.03,0.9801,1.02,1102223,0
+NGD.US,D,20190124,000000,1.02,1.06,1.01,1.05,1302218,0
+NGD.US,D,20190125,000000,1.06,1.14,1.05,1.13,4446712,0
+NGD.US,D,20190128,000000,1.13,1.19,1.11,1.18,3871500,0
+NGD.US,D,20190129,000000,1.19,1.22,1.14,1.16,3828436,0
+NGD.US,D,20190130,000000,1.16,1.19,1.09,1.16,4550020,0
+NGD.US,D,20190131,000000,1.17,1.19,1.14,1.16,3129699,0
+NGD.US,D,20190201,000000,1.16,1.18,1.11,1.14,2959033,0
+NGD.US,D,20190204,000000,1.14,1.15,1.1,1.11,2367390,0
+NGD.US,D,20190205,000000,1.12,1.15,1.11,1.14,3321086,0
+NGD.US,D,20190206,000000,1.13,1.17,1.1,1.11,3477677,0
+NGD.US,D,20190207,000000,1.13,1.14,1.11,1.12,1750644,0
+NGD.US,D,20190208,000000,1.13,1.17,1.12,1.16,1983430,0
+NGD.US,D,20190211,000000,1.14,1.24,1.13,1.22,6089424,0
+NGD.US,D,20190212,000000,1.23,1.32,1.2,1.29,5330175,0
+NGD.US,D,20190213,000000,1.31,1.33,1.21,1.24,4592624,0
+NGD.US,D,20190214,000000,1.14,1.18,0.9,0.9205,21633007,0
+NGD.US,D,20190215,000000,0.9122,0.9201,0.84,0.8479,13671419,0
+NGD.US,D,20190219,000000,0.86,0.9122,0.85108,0.9088,6125135,0
+NGD.US,D,20190220,000000,0.92,0.9225,0.8749,0.8898,4227586,0
+NGD.US,D,20190221,000000,0.88,0.8895,0.87,0.8895,2835863,0
+NGD.US,D,20190222,000000,0.8607,0.891,0.8607,0.89,1759069,0
+NGD.US,D,20190225,000000,0.92,0.936,0.889,0.928,6376170,0
+NGD.US,D,20190226,000000,0.93,0.9359,0.9051,0.9282,1983119,0
+NGD.US,D,20190227,000000,0.915,0.928,0.8646,0.8731,3120704,0
+NGD.US,D,20190228,000000,0.87,0.8797,0.8537,0.8734,1201505,0
+NGD.US,D,20190301,000000,0.87,0.903,0.857,0.8644,2661780,0
+NGD.US,D,20190304,000000,0.8739,0.8739,0.8348,0.8648,1603275,0
+NGD.US,D,20190305,000000,0.87,0.8715,0.8459,0.87,1313453,0
+NGD.US,D,20190306,000000,0.88,0.8895,0.86,0.8622,1932538,0
+NGD.US,D,20190307,000000,0.8649,0.8671,0.8401,0.8538,1187799,0
+NGD.US,D,20190308,000000,0.8664,0.8884,0.8599,0.8872,2892420,0
+NGD.US,D,20190311,000000,0.8999,0.8999,0.845,0.8495,2285607,0
+NGD.US,D,20190312,000000,0.8645,0.8772,0.854,0.86,1917504,0
+NGD.US,D,20190313,000000,0.8668,0.89,0.8624,0.8846,2454887,0
+NGD.US,D,20190314,000000,0.8668,0.8679,0.84,0.8597,2218182,0
+NGD.US,D,20190315,000000,0.86,0.9,0.821,0.8992,7230380,0
+NGD.US,D,20190318,000000,0.8602,0.9,0.84,0.8543,2227526,0
+NGD.US,D,20190319,000000,0.86,0.8784,0.8543,0.86,1540556,0
+NGD.US,D,20190320,000000,0.86,0.8779,0.8454,0.8696,1078048,0
+NGD.US,D,20190321,000000,0.8719,0.88,0.8546,0.8667,902677,0
+NGD.US,D,20190322,000000,0.869,0.8791,0.8464,0.8648,1868775,0
+NGD.US,D,20190325,000000,0.87,0.87,0.8411,0.8548,1470989,0
+NGD.US,D,20190326,000000,0.8499,0.8699,0.8426,0.8665,1288329,0
+NGD.US,D,20190327,000000,0.8634,0.8856,0.857,0.8856,1743563,0
+NGD.US,D,20190328,000000,0.874,0.875,0.85,0.8617,1451837,0
+NGD.US,D,20190329,000000,0.8625,0.8699,0.8516,0.861,940306,0
+NGD.US,D,20190401,000000,0.86,0.8698,0.8459,0.8511,1107734,0
+NGD.US,D,20190402,000000,0.846,0.86,0.8302,0.8312,1166097,0
+NGD.US,D,20190403,000000,0.83,0.8498,0.8282,0.8465,2570321,0
+NGD.US,D,20190404,000000,0.845,0.8653,0.845,0.8653,1110164,0
+NGD.US,D,20190405,000000,0.86,0.8842,0.86,0.882,1889409,0
+NGD.US,D,20190408,000000,0.8899,0.9199,0.885,0.9062,2266575,0
+NGD.US,D,20190409,000000,0.921,0.955,0.9097,0.948,4094499,0
+NGD.US,D,20190410,000000,0.9501,0.9599,0.9301,0.9301,1915318,0
+NGD.US,D,20190411,000000,0.9299,0.93,0.885,0.9156,1520522,0
+NGD.US,D,20190412,000000,0.91,0.9155,0.9001,0.911,527570,0
+NGD.US,D,20190415,000000,0.9049,0.9049,0.8769,0.893,1410719,0
+NGD.US,D,20190416,000000,0.875,0.8799,0.845,0.85,1900771,0
+NGD.US,D,20190417,000000,0.86,0.8898,0.8599,0.88,694268,0
+NGD.US,D,20190418,000000,0.8751,0.89,0.8555,0.8565,818809,0
+NGD.US,D,20190422,000000,0.87,0.87,0.845,0.8542,1082555,0
+NGD.US,D,20190423,000000,0.85,0.8781,0.845,0.8561,936197,0
+NGD.US,D,20190424,000000,0.87,0.882,0.8401,0.88,1958937,0
+NGD.US,D,20190425,000000,0.87,0.8899,0.8401,0.88,2190128,0
+NGD.US,D,20190426,000000,0.8799,0.9099,0.8701,0.8982,1899037,0
+NGD.US,D,20190429,000000,0.8901,0.9043,0.85,0.8555,1125220,0
+NGD.US,D,20190430,000000,0.8699,0.8799,0.8555,0.8799,1025644,0
+NGD.US,D,20190501,000000,0.86,0.8866,0.8575,0.8741,1023263,0
+NGD.US,D,20190502,000000,0.8616,0.8676,0.81,0.8183,2530573,0
+NGD.US,D,20190503,000000,0.83,0.8399,0.8006,0.82,1685332,0
+NGD.US,D,20190506,000000,0.8299,0.8299,0.80269,0.824,633689,0
+NGD.US,D,20190507,000000,0.8299,0.8596,0.8066,0.85,932965,0
+NGD.US,D,20190508,000000,0.842,0.857,0.8161,0.8191,695338,0
+NGD.US,D,20190509,000000,0.82,0.82,0.8,0.8022,1245080,0
+NGD.US,D,20190510,000000,0.8025,0.8097,0.765,0.7713,2192739,0
+NGD.US,D,20190513,000000,0.78,0.805,0.7603,0.795,1830142,0
+NGD.US,D,20190514,000000,0.8199,0.8199,0.7664,0.7788,1267633,0
+NGD.US,D,20190515,000000,0.7834,0.8093,0.775,0.8,1191495,0
+NGD.US,D,20190516,000000,0.79,0.8052,0.786,0.792,1508829,0
+NGD.US,D,20190517,000000,0.793,0.7998,0.7292,0.7292,3412036,0
+NGD.US,D,20190520,000000,0.732,0.74,0.7201,0.723,918965,0
+NGD.US,D,20190521,000000,0.7296,0.7426,0.6691,0.6691,3585465,0
+NGD.US,D,20190522,000000,0.67,0.675,0.6101,0.6359,5079881,0
+NGD.US,D,20190523,000000,0.6399,0.6547,0.63,0.6339,3492151,0
+NGD.US,D,20190524,000000,0.6333,0.6714,0.6333,0.6574,2114958,0
+NGD.US,D,20190528,000000,0.6601,0.6601,0.6225,0.6363,1727437,0
+NGD.US,D,20190529,000000,0.6601,0.6758,0.636,0.6646,1485369,0
+NGD.US,D,20190530,000000,0.664,0.677,0.64,0.6465,1406964,0
+NGD.US,D,20190531,000000,0.6599,0.6599,0.63,0.647,3120628,0
+NGD.US,D,20190603,000000,0.6599,0.6701,0.645,0.6599,3874168,0
+NGD.US,D,20190604,000000,0.66,0.67,0.6386,0.67,2745645,0
+NGD.US,D,20190605,000000,0.6769,0.7045,0.675,0.6797,6649053,0
+NGD.US,D,20190606,000000,0.6825,0.6939,0.6437,0.6625,2750335,0
+NGD.US,D,20190607,000000,0.6699,0.6955,0.6601,0.69,3821432,0
+NGD.US,D,20190610,000000,0.6793,0.7088,0.6751,0.705,3194790,0
+NGD.US,D,20190611,000000,0.7,0.7958,0.7,0.783,4911845,0
+NGD.US,D,20190612,000000,0.81,0.815,0.764,0.7918,5579754,0
+NGD.US,D,20190613,000000,0.81,0.8276,0.7801,0.7877,4120899,0
+NGD.US,D,20190614,000000,0.8199,0.8359,0.7071,0.7101,7067605,0
+NGD.US,D,20190617,000000,0.7342,0.7499,0.698,0.7211,8046411,0
+NGD.US,D,20190618,000000,0.7499,0.7599,0.6791,0.6974,8049809,0
+NGD.US,D,20190619,000000,0.6944,0.7,0.6605,0.67,6995578,0
+NGD.US,D,20190620,000000,0.715,0.7211,0.685,0.7049,11614605,0
+NGD.US,D,20190621,000000,0.7144,0.7927,0.7108,0.7662,46156345,0
+NGD.US,D,20190624,000000,0.79,0.838,0.763,0.8222,6827392,0
+NGD.US,D,20190625,000000,0.85,0.9389,0.845,0.9185,12377419,0
+NGD.US,D,20190626,000000,0.898,0.9099,0.86,0.8925,4070317,0
+NGD.US,D,20190627,000000,0.8718,0.91,0.86,0.8968,2724141,0
+NGD.US,D,20190628,000000,0.901,0.9799,0.9,0.9613,5450327,0
+NGD.US,D,20190701,000000,0.95,0.9798,0.8551,0.8554,5975053,0
+NGD.US,D,20190702,000000,0.898,0.9482,0.88,0.9447,6243804,0
+NGD.US,D,20190703,000000,0.96,0.975,0.9301,0.944,2864938,0
+NGD.US,D,20190705,000000,0.9007,0.95,0.8718,0.9158,4107869,0
+NGD.US,D,20190708,000000,0.92,0.9474,0.91,0.9404,1976452,0
+NGD.US,D,20190709,000000,0.94,0.9899,0.925,0.9744,3222898,0
+NGD.US,D,20190710,000000,0.99,1.08,0.9895,1.07,6116586,0
+NGD.US,D,20190711,000000,1.09,1.19,1.06,1.1,8490454,0
+NGD.US,D,20190712,000000,1.12,1.22,1.11,1.22,9043300,0
+NGD.US,D,20190715,000000,1.25,1.29,1.24,1.28,7810607,0
+NGD.US,D,20190716,000000,1.28,1.35,1.24,1.34,7709384,0
+NGD.US,D,20190717,000000,1.34,1.56,1.34,1.5,11552981,0
+NGD.US,D,20190718,000000,1.42,1.515,1.32,1.42,12880183,0
+NGD.US,D,20190719,000000,1.4,1.48,1.38,1.42,4305191,0
+NGD.US,D,20190722,000000,1.45,1.53,1.42,1.47,6655422,0
+NGD.US,D,20190723,000000,1.46,1.47,1.34,1.36,4941577,0
+NGD.US,D,20190724,000000,1.4,1.5,1.39,1.46,7528829,0
+NGD.US,D,20190725,000000,1.46,1.47,1.37,1.38,3999194,0
+NGD.US,D,20190726,000000,1.38,1.44,1.38,1.4,2985164,0
+NGD.US,D,20190729,000000,1.4,1.43,1.29,1.41,6451300,0
+NGD.US,D,20190730,000000,1.43,1.49,1.4,1.47,4427435,0
+NGD.US,D,20190731,000000,1.47,1.47,1.32,1.34,5606266,0
+NGD.US,D,20190801,000000,1.25,1.4,1.08,1.31,10907410,0
+NGD.US,D,20190802,000000,1.33,1.345,1.2024,1.24,5147509,0
+NGD.US,D,20190805,000000,1.28,1.34,1.25,1.28,6487677,0
+NGD.US,D,20190806,000000,1.25,1.3,1.2,1.21,5647044,0
+NGD.US,D,20190807,000000,1.26,1.31,1.23,1.27,6849285,0
+NGD.US,D,20190808,000000,1.25,1.32,1.2,1.3,4190060,0
+NGD.US,D,20190809,000000,1.2,1.21,1.12,1.17,9100058,0
+NGD.US,D,20190812,000000,1.17,1.21,1.17,1.195,3920950,0
+NGD.US,D,20190813,000000,1.2,1.2,1.14,1.17,4814060,0
+NGD.US,D,20190814,000000,1.18,1.2,1.15,1.15,5425767,0
+NGD.US,D,20190815,000000,1.15,1.18,1.135,1.17,2967675,0
+NGD.US,D,20190816,000000,1.16,1.2,1.15,1.19,5563706,0
+NGD.US,D,20190819,000000,1.15,1.19,1.15,1.17,3917315,0
+NGD.US,D,20190820,000000,1.18,1.19,1.14,1.17,3640761,0
+NGD.US,D,20190821,000000,1.18,1.19,1.16,1.18,2782761,0
+NGD.US,D,20190822,000000,1.19,1.19,1.16,1.17,1383002,0
+NGD.US,D,20190823,000000,1.17,1.25,1.17,1.2,8442298,0
+NGD.US,D,20190826,000000,1.22,1.24,1.19,1.22,3630454,0
+NGD.US,D,20190827,000000,1.2,1.27,1.2,1.24,5572867,0
+NGD.US,D,20190828,000000,1.27,1.28,1.21,1.23,4296367,0
+NGD.US,D,20190829,000000,1.23,1.2384,1.12,1.16,5624772,0
+NGD.US,D,20190830,000000,1.16,1.17,1.12,1.12,3103459,0
+NGD.US,D,20190903,000000,1.17,1.2,1.14,1.2,6704455,0
+NGD.US,D,20190904,000000,1.19,1.2764,1.19,1.26,5595594,0
+NGD.US,D,20190905,000000,1.24,1.26,1.19,1.25,6526289,0
+NGD.US,D,20190906,000000,1.22,1.28,1.2,1.22,4940689,0
+NGD.US,D,20190909,000000,1.22,1.24,1.11,1.16,7534053,0
+NGD.US,D,20190910,000000,1.14,1.21,1.14,1.18,5189659,0
+NGD.US,D,20190911,000000,1.17,1.23,1.17,1.21,4894010,0
+NGD.US,D,20190912,000000,1.23,1.3,1.2,1.2,10727498,0
+NGD.US,D,20190913,000000,1.2,1.24,1.17,1.2,7756450,0
+NGD.US,D,20190916,000000,1.24,1.28,1.17,1.24,17951582,0
+NGD.US,D,20190917,000000,1.25,1.27,1.22,1.24,9198897,0
+NGD.US,D,20190918,000000,1.26,1.26,1.17,1.23,9221998,0
+NGD.US,D,20190919,000000,1.24,1.245,1.2,1.23,7468329,0
+NGD.US,D,20190920,000000,1.24,1.33,1.16,1.17,79113669,0
+NGD.US,D,20190923,000000,1.22,1.3,1.22,1.3,13256529,0
+NGD.US,D,20190924,000000,1.28,1.35,1.26,1.34,13011631,0
+NGD.US,D,20190925,000000,1.32,1.335,1.205,1.23,7474277,0
+NGD.US,D,20190926,000000,1.23,1.24,1.14,1.16,4970782,0
+NGD.US,D,20190927,000000,1.15,1.18,1.05,1.07,9666670,0
+NGD.US,D,20190930,000000,1.04,1.08,0.9901,1.01,8567357,0
+NGD.US,D,20191001,000000,1,1.05,0.9908,1.01,6025390,0
+NGD.US,D,20191002,000000,1.03,1.04,1,1.03,7307690,0
+NGD.US,D,20191003,000000,1.03,1.085,1.02,1.03,4165733,0
+NGD.US,D,20191004,000000,1.03,1.03,0.9989,1.02,4633275,0
+NGD.US,D,20191007,000000,1.01,1.05,1,1,2292164,0
+NGD.US,D,20191008,000000,1.02,1.06,1.01,1.04,4137978,0
+NGD.US,D,20191009,000000,1.07,1.07,1,1.01,2478127,0
+NGD.US,D,20191010,000000,1.01,1.02,0.95,0.9866,3642849,0
+NGD.US,D,20191011,000000,0.9701,0.9868,0.94,0.94,2883755,0
+NGD.US,D,20191014,000000,0.94,0.97,0.9301,0.942,1455778,0
+NGD.US,D,20191015,000000,0.94,0.9595,0.914,0.92,2217143,0
+NGD.US,D,20191016,000000,0.921,0.9349,0.9102,0.9211,1772520,0
+NGD.US,D,20191017,000000,0.915,1.02,0.911,0.9841,2475784,0
+NGD.US,D,20191018,000000,0.9839,1.03,0.98,1,3459942,0
+NGD.US,D,20191021,000000,1,1.02,0.9702,0.9801,2660165,0
+NGD.US,D,20191022,000000,0.97,0.9945,0.9611,0.9921,2703268,0
+NGD.US,D,20191023,000000,0.98,1.01,0.98,0.9923,1924964,0
+NGD.US,D,20191024,000000,1,1.02,0.985,0.9862,2075705,0
+NGD.US,D,20191025,000000,1,1.02,0.99,1,3264653,0
+NGD.US,D,20191028,000000,1,1,0.9634,0.9634,3469079,0
+NGD.US,D,20191029,000000,0.96,0.9767,0.95,0.9579,1858026,0
+NGD.US,D,20191030,000000,0.9598,0.9755,0.9519,0.9742,3264756,0
+NGD.US,D,20191031,000000,0.9899,1.05,0.975,1.05,3836249,0
+NGD.US,D,20191101,000000,1.04,1.08,1.02,1.04,3315268,0
+NGD.US,D,20191104,000000,1.03,1.08,1.02,1.08,1812320,0
+NGD.US,D,20191105,000000,1.03,1.07,1.01,1.05,3704704,0
+NGD.US,D,20191106,000000,1.03,1.04,0.93,0.9317,6968759,0
+NGD.US,D,20191107,000000,0.93,0.9348,0.85,0.8541,4391255,0
+NGD.US,D,20191108,000000,0.8772,0.8772,0.841,0.864,3558733,0
+NGD.US,D,20191111,000000,0.865,0.87,0.8413,0.85,2344526,0
+NGD.US,D,20191112,000000,0.85,0.8699,0.8402,0.8699,2541041,0
+NGD.US,D,20191113,000000,0.8709,0.8811,0.8521,0.8659,2352634,0
+NGD.US,D,20191114,000000,0.8749,0.9049,0.86,0.87,2424840,0
+NGD.US,D,20191115,000000,0.8601,0.8739,0.8418,0.8418,1643569,0
+NGD.US,D,20191118,000000,0.8501,0.87,0.8314,0.8425,1546005,0
+NGD.US,D,20191119,000000,0.84,0.8445,0.791,0.791,2368790,0
+NGD.US,D,20191120,000000,0.8,0.8419,0.79,0.8356,1521147,0
+NGD.US,D,20191121,000000,0.8349,0.856,0.8009,0.8101,1689723,0
+NGD.US,D,20191122,000000,0.8142,0.8244,0.7943,0.8023,1150273,0
+NGD.US,D,20191125,000000,0.8008,0.8083,0.7825,0.7825,1759906,0
+NGD.US,D,20191126,000000,0.7895,0.81,0.7711,0.7976,1508059,0
+NGD.US,D,20191127,000000,0.7925,0.8172,0.7874,0.802,1057157,0
+NGD.US,D,20191129,000000,0.8199,0.842,0.8025,0.8357,643615,0
+NGD.US,D,20191202,000000,0.84,0.87,0.84,0.8421,1161033,0
+NGD.US,D,20191203,000000,0.87,0.8805,0.86,0.8735,1898139,0
+NGD.US,D,20191204,000000,0.87,0.8856,0.85,0.8786,1302818,0
+NGD.US,D,20191205,000000,0.87,0.896,0.862,0.8758,1777200,0
+NGD.US,D,20191206,000000,0.87,0.8775,0.8438,0.8438,1024998,0
+NGD.US,D,20191209,000000,0.8401,0.855,0.8125,0.814,1331080,0
+NGD.US,D,20191210,000000,0.82,0.8297,0.8,0.8098,1814003,0
+NGD.US,D,20191211,000000,0.8199,0.85,0.8035,0.847,1822702,0
+NGD.US,D,20191212,000000,0.85,0.8761,0.8301,0.8359,1185389,0
+NGD.US,D,20191213,000000,0.84,0.89,0.8302,0.8796,4317145,0
+NGD.US,D,20191216,000000,0.8801,0.8817,0.8413,0.8444,3664437,0
+NGD.US,D,20191217,000000,0.85,0.8572,0.84,0.84,1986785,0
+NGD.US,D,20191218,000000,0.84,0.859,0.8308,0.839,2495061,0
+NGD.US,D,20191219,000000,0.82,0.839,0.7933,0.8,4580643,0
+NGD.US,D,20191220,000000,0.805,0.805,0.763,0.7657,9179807,0
+NGD.US,D,20191223,000000,0.77,0.81,0.77,0.79,3144170,0
+NGD.US,D,20191224,000000,0.8001,0.86,0.8001,0.8541,2753753,0
+NGD.US,D,20191226,000000,0.87,0.93,0.87,0.8804,3543554,0
+NGD.US,D,20191227,000000,0.8786,0.9055,0.8782,0.8862,2315768,0
+NGD.US,D,20191230,000000,0.8861,0.925,0.885,0.887,2832048,0
+NGD.US,D,20191231,000000,0.9132,0.92,0.88,0.88,1885655,0
+NGD.US,D,20200102,000000,0.9,0.92,0.89,0.901,2074152,0
+NGD.US,D,20200103,000000,0.9323,0.9498,0.8843,0.8896,2961679,0
+NGD.US,D,20200106,000000,0.93,0.9345,0.8903,0.91,1954098,0
+NGD.US,D,20200107,000000,0.9,1.02,0.9,0.9823,4567458,0
+NGD.US,D,20200108,000000,1.02,1.03,0.88,0.9007,4163993,0
+NGD.US,D,20200109,000000,0.9086,0.9299,0.9,0.9273,1588325,0
+NGD.US,D,20200110,000000,0.945,1.0039,0.9357,0.9901,4061938,0
+NGD.US,D,20200113,000000,0.984,0.987,0.9362,0.9362,1752135,0
+NGD.US,D,20200114,000000,0.94,0.97,0.938,0.955,2482785,0
+NGD.US,D,20200115,000000,0.98,1.06,0.9708,1.04,4790278,0
+NGD.US,D,20200116,000000,1.05,1.07,1.02,1.04,3950991,0
+NGD.US,D,20200117,000000,1.03,1.03,0.98,0.98,2944174,0
+NGD.US,D,20200121,000000,0.98,0.9897,0.945,0.9506,2066296,0
+NGD.US,D,20200122,000000,0.96,0.9643,0.9255,0.93,1407899,0
+NGD.US,D,20200123,000000,0.9339,0.953,0.921,0.926,1204094,0
+NGD.US,D,20200124,000000,0.92,0.94,0.9,0.9356,1809660,0
+NGD.US,D,20200127,000000,0.968,0.968,0.9076,0.9161,2547751,0
+NGD.US,D,20200128,000000,0.91,0.9239,0.9,0.9022,1207038,0
+NGD.US,D,20200129,000000,0.9,0.9299,0.9,0.9299,863906,0
+NGD.US,D,20200130,000000,0.93,0.9401,0.9004,0.9401,2505173,0
+NGD.US,D,20200131,000000,0.9364,0.9559,0.91,0.9173,1556557,0
+NGD.US,D,20200203,000000,0.92,0.925,0.89,0.8954,1084490,0
+NGD.US,D,20200204,000000,0.8601,0.884,0.84,0.8473,2566228,0
+NGD.US,D,20200205,000000,0.841,0.8599,0.83,0.852,1258848,0
+NGD.US,D,20200206,000000,0.86,0.863,0.84,0.8599,1059920,0
+NGD.US,D,20200207,000000,0.86,0.8668,0.8355,0.8355,1345216,0
+NGD.US,D,20200210,000000,0.85,0.874,0.8255,0.864,2106193,0
+NGD.US,D,20200211,000000,0.87,0.8799,0.85,0.8757,1284535,0
+NGD.US,D,20200212,000000,0.8733,0.8798,0.85,0.8525,2333767,0
+NGD.US,D,20200213,000000,0.843,0.8499,0.74,0.76,12054821,0
+NGD.US,D,20200214,000000,0.7799,0.7801,0.7502,0.76,2780043,0
+NGD.US,D,20200218,000000,0.78,0.8095,0.7601,0.8035,4509433,0
+NGD.US,D,20200219,000000,0.82,0.82,0.769,0.78,4183745,0
+NGD.US,D,20200220,000000,0.7937,0.805,0.777,0.8041,2546638,0
+NGD.US,D,20200221,000000,0.83,0.8652,0.82,0.8495,5042234,0
+NGD.US,D,20200224,000000,0.9199,0.95,0.88,0.9,7395345,0
+NGD.US,D,20200225,000000,0.9299,1.04,0.9299,0.9745,16489283,0
+NGD.US,D,20200226,000000,0.975,0.9917,0.8901,0.97,5870562,0
+NGD.US,D,20200227,000000,0.9799,0.9799,0.8787,0.8851,5392728,0
+NGD.US,D,20200228,000000,0.85,0.85,0.74,0.7955,6436222,0
+NGD.US,D,20200302,000000,0.8302,0.8891,0.802,0.857,2758876,0
+NGD.US,D,20200303,000000,0.875,0.923,0.835,0.8732,4544823,0
+NGD.US,D,20200304,000000,0.8823,0.8823,0.8352,0.8817,2253561,0
+NGD.US,D,20200305,000000,0.896,0.8989,0.8501,0.8768,2815353,0
+NGD.US,D,20200306,000000,0.866,0.88,0.8,0.8328,3317905,0
+NGD.US,D,20200309,000000,0.79,0.8237,0.751,0.76,3539975,0
+NGD.US,D,20200310,000000,0.7721,0.7744,0.7024,0.7454,4717861,0
+NGD.US,D,20200311,000000,0.7599,0.7599,0.65,0.67,3882840,0
+NGD.US,D,20200312,000000,0.59,0.6399,0.56,0.561,7494489,0
+NGD.US,D,20200313,000000,0.59,0.62,0.45,0.46,9661583,0
+NGD.US,D,20200316,000000,0.405,0.53,0.3901,0.499,8707870,0
+NGD.US,D,20200317,000000,0.52,0.6442,0.51,0.6168,10586755,0
+NGD.US,D,20200318,000000,0.59,0.643,0.5701,0.5735,6192486,0
+NGD.US,D,20200319,000000,0.568,0.6745,0.51,0.5918,6137647,0
+NGD.US,D,20200320,000000,0.585,0.65,0.4982,0.4982,6541468,0
+NGD.US,D,20200323,000000,0.5309,0.535,0.4856,0.4856,4624377,0
+NGD.US,D,20200324,000000,0.5629,0.5799,0.53,0.5795,5322871,0
+NGD.US,D,20200325,000000,0.5749,0.6649,0.5601,0.6324,6073648,0
+NGD.US,D,20200326,000000,0.6459,0.66,0.5761,0.591,3560383,0
+NGD.US,D,20200327,000000,0.5838,0.6,0.5342,0.5519,4745225,0
+NGD.US,D,20200330,000000,0.5599,0.5799,0.491,0.5288,4548614,0
+NGD.US,D,20200331,000000,0.525,0.5442,0.5003,0.5106,2263069,0
+NGD.US,D,20200401,000000,0.5201,0.5444,0.5101,0.5388,2565522,0
+NGD.US,D,20200402,000000,0.5599,0.64,0.5451,0.55,4057774,0
+NGD.US,D,20200403,000000,0.5701,0.5821,0.5501,0.5581,2508483,0
+NGD.US,D,20200406,000000,0.579,0.5999,0.56,0.5829,4605791,0
+NGD.US,D,20200407,000000,0.595,0.5997,0.5636,0.5797,3452827,0
+NGD.US,D,20200408,000000,0.57,0.5799,0.5475,0.5513,4731161,0
+NGD.US,D,20200409,000000,0.57,0.6355,0.56,0.582,12555000,0
+NGD.US,D,20200413,000000,0.599,0.74,0.5702,0.7188,13106142,0
+NGD.US,D,20200414,000000,0.7667,0.85,0.715,0.7493,16376699,0
+NGD.US,D,20200415,000000,0.7428,0.7595,0.6693,0.6997,8438231,0
+NGD.US,D,20200416,000000,0.7451,0.76,0.69,0.7075,8148209,0
+NGD.US,D,20200417,000000,0.69,0.7475,0.6501,0.6894,52264700,0
+NGD.US,D,20200420,000000,0.71,0.777,0.71,0.7471,7683111,0
+NGD.US,D,20200421,000000,0.725,0.78,0.7131,0.7605,5608207,0
+NGD.US,D,20200422,000000,0.79,0.83,0.785,0.8019,6045913,0
+NGD.US,D,20200423,000000,0.85,0.9,0.82,0.8502,7144627,0
+NGD.US,D,20200424,000000,0.8798,0.8799,0.8057,0.8609,5493647,0
+NGD.US,D,20200427,000000,0.87,0.8999,0.8401,0.8838,5085074,0
+NGD.US,D,20200428,000000,0.891,0.895,0.85,0.8635,3627643,0
+NGD.US,D,20200429,000000,0.85,0.8751,0.8,0.8518,6949796,0
+NGD.US,D,20200430,000000,0.85,0.85,0.7901,0.8081,4194849,0
+NGD.US,D,20200501,000000,0.79,0.832,0.7701,0.831,3636713,0
+NGD.US,D,20200504,000000,0.8351,0.87,0.831,0.86,3454003,0
+NGD.US,D,20200505,000000,0.8501,0.8899,0.8401,0.8683,3497138,0
+NGD.US,D,20200506,000000,0.87,0.899,0.848,0.8851,3904836,0
+NGD.US,D,20200507,000000,0.89,1,0.8802,1,7057661,0
+NGD.US,D,20200508,000000,1,1.07,0.9854,1.02,6250295,0
+NGD.US,D,20200511,000000,1.03,1.03,0.96,0.9717,4235731,0
+NGD.US,D,20200512,000000,0.9837,1.04,0.96,0.9707,4678690,0
+NGD.US,D,20200513,000000,0.9899,1.02,0.931,0.9606,3272462,0
+NGD.US,D,20200514,000000,0.94,1.01,0.94,0.9981,2676323,0
+NGD.US,D,20200515,000000,1.03,1.04,1.01,1.02,3853097,0
+NGD.US,D,20200518,000000,1.05,1.06,1,1.03,3847564,0
+NGD.US,D,20200519,000000,1.05,1.12,1.04,1.1,5381793,0
+NGD.US,D,20200520,000000,1.14,1.18,1.13,1.16,6625800,0
+NGD.US,D,20200521,000000,1.15,1.15,1.09,1.14,4469482,0
+NGD.US,D,20200522,000000,1.17,1.23,1.14,1.2,4733417,0
+NGD.US,D,20200526,000000,1.17,1.19,1.15,1.16,8888810,0
+NGD.US,D,20200527,000000,1.11,1.2,1.09,1.2,5129453,0
+NGD.US,D,20200528,000000,1.2,1.27,1.19,1.21,4207919,0
+NGD.US,D,20200529,000000,1.25,1.25,1.21,1.21,2972774,0
+NGD.US,D,20200601,000000,1.23,1.28,1.2,1.23,3613914,0
+NGD.US,D,20200602,000000,1.24,1.28,1.2,1.21,4218444,0
+NGD.US,D,20200603,000000,1.2,1.2,1.12,1.19,5181260,0
+NGD.US,D,20200604,000000,1.2,1.25,1.18,1.22,3551403,0
+NGD.US,D,20200605,000000,1.14,1.22,1.13,1.19,5500988,0
+NGD.US,D,20200608,000000,1.19,1.22,1.1601,1.21,3441530,0
+NGD.US,D,20200609,000000,1.25,1.36,1.24,1.32,12032762,0
+NGD.US,D,20200610,000000,1.34,1.5,1.34,1.5,11110481,0
+NGD.US,D,20200611,000000,1.5,1.53,1.29,1.36,11243137,0
+NGD.US,D,20200612,000000,1.42,1.43,1.26,1.27,11541270,0
+NGD.US,D,20200615,000000,1.21,1.26,1.15,1.25,17805238,0
+NGD.US,D,20200616,000000,1.27,1.27,1.13,1.14,14896845,0
+NGD.US,D,20200617,000000,1.13,1.18,1.06,1.08,14626669,0
+NGD.US,D,20200618,000000,1.09,1.14,1.07,1.11,6695911,0
+NGD.US,D,20200619,000000,1.15,1.22,1.05,1.12,60494403,0
+NGD.US,D,20200622,000000,1.17,1.2,1.14,1.18,7377349,0
+NGD.US,D,20200623,000000,1.21,1.29,1.19,1.27,7092139,0
+NGD.US,D,20200624,000000,1.28,1.34,1.24,1.31,11521331,0
+NGD.US,D,20200625,000000,1.31,1.33,1.235,1.31,8035992,0
+NGD.US,D,20200626,000000,1.3,1.35,1.26,1.34,7417868,0
+NGD.US,D,20200629,000000,1.34,1.35,1.29,1.34,6497630,0
+NGD.US,D,20200630,000000,1.32,1.37,1.32,1.35,7313106,0
+NGD.US,D,20200701,000000,1.35,1.355,1.3,1.34,4545194,0
+NGD.US,D,20200702,000000,1.34,1.37,1.32,1.33,6513331,0
+NGD.US,D,20200706,000000,1.33,1.36,1.28,1.33,6449323,0
+NGD.US,D,20200707,000000,1.3,1.44,1.29,1.41,8634760,0
+NGD.US,D,20200708,000000,1.44,1.48,1.39,1.41,8356950,0
+NGD.US,D,20200709,000000,1.44,1.45,1.34,1.38,7484553,0
+NGD.US,D,20200710,000000,1.39,1.41,1.335,1.36,4962225,0
+NGD.US,D,20200713,000000,1.39,1.4,1.295,1.32,5160269,0
+NGD.US,D,20200714,000000,1.29,1.32,1.25,1.31,5225725,0
+NGD.US,D,20200715,000000,1.29,1.36,1.27,1.36,4855666,0
+NGD.US,D,20200716,000000,1.35,1.35,1.28,1.31,4359950,0
+NGD.US,D,20200717,000000,1.32,1.38,1.3,1.38,4059423,0
+NGD.US,D,20200720,000000,1.4,1.49,1.38,1.49,7859022,0
+NGD.US,D,20200721,000000,1.52,1.62,1.46,1.52,11517242,0
+NGD.US,D,20200722,000000,1.62,1.64,1.56,1.62,10184400,0
+NGD.US,D,20200723,000000,1.63,1.63,1.5,1.54,7854509,0
+NGD.US,D,20200724,000000,1.56,1.635,1.53,1.6,6818737,0
+NGD.US,D,20200727,000000,1.68,1.71,1.63,1.67,12085228,0
+NGD.US,D,20200728,000000,1.69,1.7,1.63,1.66,7462785,0
+NGD.US,D,20200729,000000,1.67,1.68,1.5807,1.66,6535050,0
+NGD.US,D,20200730,000000,1.58,1.61,1.49,1.59,6132434,0
+NGD.US,D,20200731,000000,1.62,1.68,1.62,1.65,5785664,0
+NGD.US,D,20200803,000000,1.64,1.65,1.56,1.62,7511201,0
+NGD.US,D,20200804,000000,1.62,1.68,1.605,1.66,13825723,0
+NGD.US,D,20200805,000000,1.71,1.76,1.64,1.65,9290578,0
+NGD.US,D,20200806,000000,1.67,1.695,1.62,1.63,6261805,0
+NGD.US,D,20200807,000000,1.62,1.63,1.55,1.61,5486137,0
+NGD.US,D,20200810,000000,1.61,1.68,1.56,1.56,5142656,0
+NGD.US,D,20200811,000000,1.45,1.5,1.41,1.42,10583665,0
+NGD.US,D,20200812,000000,1.44,1.5,1.4,1.45,6353300,0
+NGD.US,D,20200813,000000,1.5,1.6,1.45,1.57,6535530,0
+NGD.US,D,20200814,000000,1.6,1.6,1.5025,1.55,5844748,0
+NGD.US,D,20200817,000000,1.6,1.69,1.5899,1.67,8041975,0
+NGD.US,D,20200818,000000,1.68,1.72,1.58,1.63,9313212,0
+NGD.US,D,20200819,000000,1.63,1.65,1.5014,1.53,9967413,0
+NGD.US,D,20200820,000000,1.54,1.58,1.49,1.57,5373325,0
+NGD.US,D,20200821,000000,1.52,1.54,1.49,1.52,3575392,0
+NGD.US,D,20200824,000000,1.53,1.55,1.471,1.5,4095711,0
+NGD.US,D,20200825,000000,1.5,1.529,1.41,1.47,9329384,0
+NGD.US,D,20200826,000000,1.45,1.63,1.44,1.58,7974273,0
+NGD.US,D,20200827,000000,1.62,1.64,1.52,1.56,4711358,0
+NGD.US,D,20200828,000000,1.61,1.65,1.58,1.61,3582271,0
+NGD.US,D,20200831,000000,1.61,1.69,1.61,1.67,6771101,0
+NGD.US,D,20200901,000000,1.7,1.7,1.62,1.69,7437285,0
+NGD.US,D,20200902,000000,1.66,1.7,1.58,1.7,6058265,0
+NGD.US,D,20200903,000000,1.68,1.81,1.655,1.81,12516933,0
+NGD.US,D,20200904,000000,1.82,1.85,1.7,1.82,10862428,0
+NGD.US,D,20200908,000000,1.76,1.87,1.73,1.78,9730912,0
+NGD.US,D,20200909,000000,1.8,1.9,1.78,1.89,8087515,0
+NGD.US,D,20200910,000000,1.93,1.97,1.85,1.86,8328708,0
+NGD.US,D,20200911,000000,1.88,1.9,1.75,1.78,9172177,0
+NGD.US,D,20200914,000000,1.83,1.92,1.8265,1.9,10448121,0
+NGD.US,D,20200915,000000,1.94,1.94,1.84,1.85,10474669,0
+NGD.US,D,20200916,000000,1.9,2.06,1.885,2.04,15055715,0
+NGD.US,D,20200917,000000,2.02,2.02,1.88,1.9,14840148,0
+NGD.US,D,20200918,000000,1.93,1.94,1.84,1.88,18904693,0
+NGD.US,D,20200921,000000,1.81,1.89,1.72,1.77,8631152,0
+NGD.US,D,20200922,000000,1.8,1.84,1.7511,1.83,4582364,0
+NGD.US,D,20200923,000000,1.75,1.76,1.55,1.62,12034138,0
+NGD.US,D,20200924,000000,1.61,1.71,1.56,1.68,7490685,0
+NGD.US,D,20200925,000000,1.65,1.685,1.61,1.66,3987512,0
+NGD.US,D,20200928,000000,1.71,1.73,1.62,1.68,4523536,0
+NGD.US,D,20200929,000000,1.7,1.75,1.68,1.72,4501739,0
+NGD.US,D,20200930,000000,1.72,1.72,1.65,1.7,4294241,0
+NGD.US,D,20201001,000000,1.73,1.81,1.695,1.79,6302546,0
+NGD.US,D,20201002,000000,1.79,1.81,1.725,1.74,4140603,0
+NGD.US,D,20201005,000000,1.77,1.96,1.76,1.96,7111561,0
+NGD.US,D,20201006,000000,1.98,2.22,1.97,1.98,16479365,0
+NGD.US,D,20201007,000000,2.02,2.0565,1.91,1.94,6102998,0
+NGD.US,D,20201008,000000,1.99,2,1.93,1.95,4330248,0
+NGD.US,D,20201009,000000,2.06,2.11,1.98,2.09,6515101,0
+NGD.US,D,20201012,000000,2.14,2.1401,2.04,2.07,3452133,0
+NGD.US,D,20201013,000000,2.09,2.13,2,2.1,6179646,0
+NGD.US,D,20201014,000000,2.15,2.19,2.11,2.14,6384121,0
+NGD.US,D,20201015,000000,2.12,2.14,2.06,2.11,3175824,0
+NGD.US,D,20201016,000000,2.11,2.115,2.03,2.06,3100121,0
+NGD.US,D,20201019,000000,2.06,2.11,2.04,2.08,3871860,0
+NGD.US,D,20201020,000000,2.07,2.18,2.06,2.17,6945135,0
+NGD.US,D,20201021,000000,2.19,2.28,2.19,2.22,7763593,0
+NGD.US,D,20201022,000000,2.22,2.26,2.16,2.26,6557077,0
+NGD.US,D,20201023,000000,2.26,2.27,2.15,2.2,4117141,0
+NGD.US,D,20201026,000000,2.16,2.26,2.13,2.15,5294849,0
+NGD.US,D,20201027,000000,2.16,2.19,2.1,2.17,4039941,0
+NGD.US,D,20201028,000000,2.08,2.08,1.92,2,9127894,0
+NGD.US,D,20201029,000000,1.99,2.04,1.96,2,4770373,0
+NGD.US,D,20201030,000000,2.02,2.055,1.92,2.03,6584818,0
+NGD.US,D,20201102,000000,2.07,2.08,2,2.04,5255320,0
+NGD.US,D,20201103,000000,2.09,2.09,2.005,2.01,6624289,0
+NGD.US,D,20201104,000000,2.04,2.04,1.95,2,6094526,0
+NGD.US,D,20201105,000000,2.06,2.15,1.96,1.97,21007329,0
+NGD.US,D,20201106,000000,2.01,2.01,1.93,1.97,10968871,0
+NGD.US,D,20201109,000000,1.87,1.97,1.78,1.97,18679050,0
+NGD.US,D,20201110,000000,1.97,2.02,1.86,1.95,7468650,0
+NGD.US,D,20201111,000000,1.9,1.93,1.83,1.85,6823205,0
+NGD.US,D,20201112,000000,1.88,1.9,1.83,1.88,6383273,0
+NGD.US,D,20201113,000000,1.9,1.9034,1.82,1.85,5514568,0
+NGD.US,D,20201116,000000,1.85,1.9,1.82,1.88,4318055,0
+NGD.US,D,20201117,000000,1.85,1.88,1.77,1.81,10405637,0
+NGD.US,D,20201118,000000,1.8,1.85,1.76,1.8,5816190,0
+NGD.US,D,20201119,000000,1.77,1.82,1.76,1.78,4555315,0
+NGD.US,D,20201120,000000,1.8,1.86,1.78,1.82,4585528,0
+NGD.US,D,20201123,000000,1.83,1.83,1.7,1.73,9727829,0
+NGD.US,D,20201124,000000,1.65,1.76,1.64,1.74,8040084,0
+NGD.US,D,20201125,000000,1.77,1.81,1.71,1.75,4098111,0
+NGD.US,D,20201127,000000,1.74,1.83,1.72,1.83,4411938,0
+NGD.US,D,20201130,000000,1.8,1.88,1.72,1.86,7891937,0
+NGD.US,D,20201201,000000,1.91,1.96,1.83,1.95,9760376,0
+NGD.US,D,20201202,000000,1.95,1.96,1.88,1.95,4593559,0
+NGD.US,D,20201203,000000,1.95,1.96,1.88,1.93,4663437,0
+NGD.US,D,20201204,000000,1.9,2.05,1.9,2.02,9395563,0
+NGD.US,D,20201207,000000,2,2.18,1.995,2.13,12068318,0
+NGD.US,D,20201208,000000,2.18,2.18,2.1,2.11,8348626,0
+NGD.US,D,20201209,000000,2.1,2.17,2.05,2.14,10464128,0
+NGD.US,D,20201210,000000,2.12,2.24,2.12,2.23,9318248,0
+NGD.US,D,20201211,000000,2.24,2.24,2.13,2.15,7988467,0
+NGD.US,D,20201214,000000,2.11,2.16,2.07,2.09,5813139,0
+NGD.US,D,20201215,000000,2.14,2.21,2.11,2.19,5270763,0
+NGD.US,D,20201216,000000,2.2,2.27,2.17,2.25,5333980,0
+NGD.US,D,20201217,000000,2.35,2.4,2.3,2.37,10354358,0
+NGD.US,D,20201218,000000,2.38,2.4,2.26,2.29,9556748,0
+NGD.US,D,20201221,000000,2.29,2.37,2.27,2.3,6878017,0
+NGD.US,D,20201222,000000,2.35,2.35,2.15,2.16,6607738,0
+NGD.US,D,20201223,000000,2.16,2.24,2.155,2.2,4764613,0
+NGD.US,D,20201224,000000,2.17,2.26,2.1501,2.21,2285174,0
+NGD.US,D,20201228,000000,2.26,2.3,2.16,2.18,3204881,0
+NGD.US,D,20201229,000000,2.21,2.25,2.15,2.16,5356026,0
+NGD.US,D,20201230,000000,2.19,2.28,2.19,2.28,4252827,0
+NGD.US,D,20201231,000000,2.28,2.3,2.17,2.19,5724559,0
+NGD.US,D,20210104,000000,2.3,2.4,2.27,2.35,11182815,0
+NGD.US,D,20210105,000000,2.39,2.39,2.23,2.24,11909372,0
+NGD.US,D,20210106,000000,2.23,2.36,2.2001,2.33,11296699,0
+NGD.US,D,20210107,000000,2.35,2.365,2.23,2.28,7411759,0
+NGD.US,D,20210108,000000,2.24,2.2432,2.08,2.14,11900460,0
+NGD.US,D,20210111,000000,2.13,2.1381,2.05,2.06,6728436,0
+NGD.US,D,20210112,000000,2.06,2.08,1.9825,2.07,7062538,0
+NGD.US,D,20210113,000000,2.07,2.13,1.99,2,6595137,0
+NGD.US,D,20210114,000000,2.02,2.1589,2.0114,2.05,12369579,0
+NGD.US,D,20210115,000000,2.04,2.0481,1.92,1.93,9326222,0
+NGD.US,D,20210119,000000,1.97,1.975,1.89,1.9,8326984,0
+NGD.US,D,20210120,000000,1.96,2.04,1.94,1.98,8589862,0
+NGD.US,D,20210121,000000,2.01,2.02,1.92,1.96,4809544,0
+NGD.US,D,20210122,000000,1.9,1.95,1.855,1.9,5504523,0
+NGD.US,D,20210125,000000,1.93,1.95,1.84,1.9,7942380,0
+NGD.US,D,20210126,000000,1.9,1.98,1.88,1.91,5051521,0
+NGD.US,D,20210127,000000,1.87,1.95,1.78,1.85,8971071,0
+NGD.US,D,20210128,000000,1.89,1.99,1.85,1.93,10914588,0
+NGD.US,D,20210129,000000,1.99,2.02,1.89,1.92,7189007,0
+NGD.US,D,20210201,000000,2.03,2.1,1.93,2.07,13299722,0
+NGD.US,D,20210202,000000,1.98,2,1.8711,1.89,9965422,0
+NGD.US,D,20210203,000000,1.89,1.92,1.82,1.86,8055222,0
+NGD.US,D,20210204,000000,1.82,1.83,1.69,1.72,15650180,0
+NGD.US,D,20210205,000000,1.79,1.85,1.745,1.84,10978841,0
+NGD.US,D,20210208,000000,1.9,1.91,1.85,1.87,5463942,0
+NGD.US,D,20210209,000000,1.89,1.9,1.82,1.83,4157553,0
+NGD.US,D,20210210,000000,1.83,1.86,1.77,1.8,4993514,0
+NGD.US,D,20210211,000000,1.82,1.84,1.73,1.75,5585862,0
+NGD.US,D,20210212,000000,1.74,1.83,1.72,1.77,4102763,0
+NGD.US,D,20210216,000000,1.74,1.77,1.705,1.72,7172317,0
+NGD.US,D,20210217,000000,1.7,1.7,1.63,1.63,9551661,0
+NGD.US,D,20210218,000000,1.63,1.66,1.53,1.54,10095880,0
+NGD.US,D,20210219,000000,1.62,1.64,1.51,1.51,8177732,0
+NGD.US,D,20210222,000000,1.56,1.735,1.54,1.73,13295631,0
+NGD.US,D,20210223,000000,1.72,1.72,1.58,1.66,11012237,0
+NGD.US,D,20210224,000000,1.68,1.77,1.62,1.72,8077114,0
+NGD.US,D,20210225,000000,1.67,1.74,1.61,1.64,9182109,0
+NGD.US,D,20210226,000000,1.61,1.66,1.49,1.62,12653383,0
+NGD.US,D,20210301,000000,1.66,1.68,1.56,1.61,10348433,0
+NGD.US,D,20210302,000000,1.56,1.72,1.56,1.69,7474385,0
+NGD.US,D,20210303,000000,1.65,1.66,1.56,1.61,8527010,0
+NGD.US,D,20210304,000000,1.6,1.66,1.52,1.57,9658666,0
+NGD.US,D,20210305,000000,1.58,1.62,1.51,1.6,8752347,0
+NGD.US,D,20210308,000000,1.61,1.7,1.573,1.64,7669301,0
+NGD.US,D,20210309,000000,1.72,1.76,1.67,1.73,8619016,0
+NGD.US,D,20210310,000000,1.78,1.78,1.66,1.68,6959799,0
+NGD.US,D,20210311,000000,1.69,1.72,1.65,1.68,5853409,0
+NGD.US,D,20210312,000000,1.64,1.805,1.63,1.73,9472732,0
+NGD.US,D,20210315,000000,1.77,1.83,1.74,1.8,7645575,0
+NGD.US,D,20210316,000000,1.8,1.81,1.74,1.76,4849867,0
+NGD.US,D,20210317,000000,1.74,1.91,1.73,1.85,9410828,0
+NGD.US,D,20210318,000000,1.84,1.86,1.75,1.76,6333088,0
+NGD.US,D,20210319,000000,1.77,1.82,1.74,1.78,10498137,0
+NGD.US,D,20210322,000000,1.8,1.81,1.73,1.75,3516921,0
+NGD.US,D,20210323,000000,1.74,1.75,1.62,1.64,4840011,0
+NGD.US,D,20210324,000000,1.66,1.68,1.6,1.61,3323729,0
+NGD.US,D,20210325,000000,1.6,1.65,1.59,1.61,3164420,0
+NGD.US,D,20210326,000000,1.61,1.66,1.61,1.64,2650037,0
+NGD.US,D,20210329,000000,1.62,1.63,1.56,1.62,3899016,0
+NGD.US,D,20210330,000000,1.58,1.59,1.5,1.52,8868491,0
+NGD.US,D,20210331,000000,1.56,1.59,1.52,1.54,6938309,0
+NGD.US,D,20210401,000000,1.58,1.65,1.57,1.63,4607529,0
+NGD.US,D,20210405,000000,1.65,1.68,1.625,1.65,2736225,0
+NGD.US,D,20210406,000000,1.68,1.8,1.67,1.76,6910297,0
+NGD.US,D,20210407,000000,1.75,1.75,1.69,1.71,3943245,0
+NGD.US,D,20210408,000000,1.74,1.88,1.725,1.85,7555995,0
+NGD.US,D,20210409,000000,1.82,1.85,1.77,1.8,3875845,0
+NGD.US,D,20210412,000000,1.76,1.84,1.76,1.82,4168919,0
+NGD.US,D,20210413,000000,1.84,1.89,1.81,1.81,4125267,0
+NGD.US,D,20210414,000000,1.81,1.83,1.78,1.78,4191511,0
+NGD.US,D,20210415,000000,1.81,1.87,1.8,1.83,5643119,0
+NGD.US,D,20210416,000000,1.88,1.88,1.78,1.79,5358716,0
+NGD.US,D,20210419,000000,1.8,1.81,1.73,1.75,3841666,0
+NGD.US,D,20210420,000000,1.76,1.775,1.72,1.76,7065601,0
+NGD.US,D,20210421,000000,1.76,1.8458,1.74,1.83,6175511,0
+NGD.US,D,20210422,000000,1.82,1.82,1.72,1.74,8046704,0
+NGD.US,D,20210423,000000,1.78,1.78,1.69,1.7,5738726,0
+NGD.US,D,20210426,000000,1.71,1.73,1.68,1.72,4101778,0
+NGD.US,D,20210427,000000,1.73,1.75,1.66,1.67,3376575,0
+NGD.US,D,20210428,000000,1.67,1.74,1.6451,1.71,5497489,0
+NGD.US,D,20210429,000000,1.7,1.71,1.65,1.69,4056490,0
+NGD.US,D,20210430,000000,1.68,1.695,1.64,1.66,2322665,0
+NGD.US,D,20210503,000000,1.69,1.76,1.67,1.73,5540497,0
+NGD.US,D,20210504,000000,1.74,1.79,1.68,1.7,4852288,0
+NGD.US,D,20210505,000000,1.68,1.73,1.68,1.72,2243406,0
+NGD.US,D,20210506,000000,1.72,1.86,1.72,1.82,9294215,0
+NGD.US,D,20210507,000000,1.84,1.87,1.8141,1.85,4080983,0
+NGD.US,D,20210510,000000,1.87,1.9,1.79,1.79,5605895,0
+NGD.US,D,20210511,000000,1.73,1.88,1.725,1.88,5676789,0
+NGD.US,D,20210512,000000,1.87,1.875,1.745,1.76,8066540,0
+NGD.US,D,20210513,000000,1.8,1.8,1.73,1.76,4755576,0
+NGD.US,D,20210514,000000,1.8,1.84,1.78,1.83,2548776,0
+NGD.US,D,20210517,000000,1.85,1.96,1.835,1.94,8172713,0
+NGD.US,D,20210518,000000,1.95,1.97,1.8878,1.95,5614422,0
+NGD.US,D,20210519,000000,1.89,1.99,1.88,1.9,6807539,0
+NGD.US,D,20210520,000000,1.92,1.99,1.915,1.98,5035923,0
+NGD.US,D,20210521,000000,1.99,2.01,1.95,2.01,4437531,0
+NGD.US,D,20210524,000000,2.05,2.07,2.01,2.05,4464784,0
+NGD.US,D,20210525,000000,2.04,2.11,1.98,2.07,7933827,0
+NGD.US,D,20210526,000000,2.08,2.14,2.0541,2.1,12671276,0
+NGD.US,D,20210527,000000,2.09,2.11,2.06,2.09,3703781,0
+NGD.US,D,20210528,000000,2.08,2.14,2.07,2.13,3166639,0
+NGD.US,D,20210601,000000,2.13,2.15,2.09,2.13,5766134,0
+NGD.US,D,20210602,000000,2.14,2.23,2.13,2.21,5311296,0
+NGD.US,D,20210603,000000,2.13,2.14,2.04,2.06,6556422,0
+NGD.US,D,20210604,000000,2.1,2.13,2.08,2.12,4598318,0
+NGD.US,D,20210607,000000,2.09,2.14,2.06,2.12,4336959,0
+NGD.US,D,20210608,000000,2.11,2.12,2.05,2.05,3609757,0
+NGD.US,D,20210609,000000,2.08,2.11,2.05,2.05,2593059,0
+NGD.US,D,20210610,000000,2,2.19,2,2.18,7880957,0
+NGD.US,D,20210611,000000,2.16,2.2,2.13,2.18,9159551,0
+NGD.US,D,20210614,000000,2.12,2.215,2.11,2.19,9852783,0
+NGD.US,D,20210615,000000,2.19,2.19,2.12,2.15,4331107,0
+NGD.US,D,20210616,000000,2.14,2.19,2.08,2.1,9416499,0
+NGD.US,D,20210617,000000,2,2.05,1.92,1.96,9973711,0
+NGD.US,D,20210618,000000,1.98,1.99,1.86,1.87,15743009,0
+NGD.US,D,20210621,000000,1.89,1.95,1.86,1.93,4449157,0
+NGD.US,D,20210622,000000,1.91,1.93,1.84,1.86,4418377,0
+NGD.US,D,20210623,000000,1.88,1.915,1.835,1.84,3752747,0
+NGD.US,D,20210624,000000,1.86,1.88,1.82,1.84,2800012,0
+NGD.US,D,20210625,000000,1.87,1.88,1.8,1.81,2173088,0
+NGD.US,D,20210628,000000,1.81,1.83,1.74,1.77,9452435,0
+NGD.US,D,20210629,000000,1.77,1.78,1.71,1.76,3665169,0
+NGD.US,D,20210630,000000,1.77,1.82,1.75,1.81,3626038,0
+NGD.US,D,20210701,000000,1.85,1.85,1.75,1.78,3967292,0
+NGD.US,D,20210702,000000,1.8,1.8299,1.76,1.79,2516174,0
+NGD.US,D,20210706,000000,1.83,1.85,1.76,1.77,3030100,0
+NGD.US,D,20210707,000000,1.8,1.8,1.73,1.75,2428800,0
+NGD.US,D,20210708,000000,1.76,1.78,1.67,1.71,4040056,0
+NGD.US,D,20210709,000000,1.7,1.7899,1.7,1.76,2707284,0
+NGD.US,D,20210712,000000,1.74,1.78,1.69,1.7,4242013,0
+NGD.US,D,20210713,000000,1.71,1.77,1.7,1.72,3316046,0
+NGD.US,D,20210714,000000,1.78,1.78,1.71,1.74,3105500,0
+NGD.US,D,20210715,000000,1.75,1.76,1.7,1.73,2894596,0
+NGD.US,D,20210716,000000,1.7,1.725,1.63,1.63,6487928,0
+NGD.US,D,20210719,000000,1.59,1.62,1.56,1.57,4825238,0
+NGD.US,D,20210720,000000,1.63,1.65,1.57,1.58,3659693,0
+NGD.US,D,20210721,000000,1.56,1.68,1.56,1.67,3026630,0
+NGD.US,D,20210722,000000,1.68,1.68,1.58,1.6,4493405,0
+NGD.US,D,20210723,000000,1.58,1.5999,1.53,1.53,4108266,0
+NGD.US,D,20210726,000000,1.54,1.58,1.54,1.55,3590756,0
+NGD.US,D,20210727,000000,1.57,1.58,1.5,1.53,3316541,0
+NGD.US,D,20210728,000000,1.54,1.6,1.521,1.6,2695085,0
+NGD.US,D,20210729,000000,1.64,1.67,1.62,1.67,3696362,0
+NGD.US,D,20210730,000000,1.65,1.68,1.61,1.64,2787848,0
+NGD.US,D,20210802,000000,1.66,1.67,1.63,1.64,5270063,0
+NGD.US,D,20210803,000000,1.63,1.68,1.61,1.68,2984389,0
+NGD.US,D,20210804,000000,1.7,1.73,1.58,1.59,3982433,0
+NGD.US,D,20210805,000000,1.59,1.62,1.56,1.57,2678780,0
+NGD.US,D,20210806,000000,1.55,1.58,1.51,1.56,3405561,0
+NGD.US,D,20210809,000000,1.51,1.54,1.41,1.43,9457915,0
+NGD.US,D,20210810,000000,1.45,1.48,1.42,1.44,4443911,0
+NGD.US,D,20210811,000000,1.42,1.465,1.29,1.31,18402888,0
+NGD.US,D,20210812,000000,1.3,1.31,1.195,1.27,10477425,0
+NGD.US,D,20210813,000000,1.28,1.31,1.2,1.21,8393068,0
+NGD.US,D,20210816,000000,1.23,1.24,1.16,1.17,8740149,0
+NGD.US,D,20210817,000000,1.17,1.18,1.08,1.09,7531255,0
+NGD.US,D,20210818,000000,1.08,1.125,1.04,1.09,10318503,0
+NGD.US,D,20210819,000000,1.07,1.0799,1.0199,1.02,6275945,0
+NGD.US,D,20210820,000000,1.02,1.07,1.01,1.07,5517427,0
+NGD.US,D,20210823,000000,1.07,1.19,1.07,1.19,6206550,0
+NGD.US,D,20210824,000000,1.21,1.21,1.14,1.19,5483359,0
+NGD.US,D,20210825,000000,1.2,1.2,1.14,1.17,5113663,0
+NGD.US,D,20210826,000000,1.16,1.19,1.11,1.17,5487868,0
+NGD.US,D,20210827,000000,1.16,1.26,1.15,1.24,10145358,0
+NGD.US,D,20210830,000000,1.25,1.25,1.15,1.2,9036110,0
+NGD.US,D,20210831,000000,1.19,1.237,1.1682,1.21,6226732,0
+NGD.US,D,20210901,000000,1.21,1.23,1.16,1.17,6820673,0
+NGD.US,D,20210902,000000,1.19,1.2,1.15,1.16,5647498,0
+NGD.US,D,20210903,000000,1.16,1.33,1.16,1.33,8986632,0
+NGD.US,D,20210907,000000,1.3,1.31,1.2,1.23,8464585,0
+NGD.US,D,20210908,000000,1.26,1.28,1.2,1.25,9680143,0
+NGD.US,D,20210909,000000,1.25,1.2599,1.19,1.19,5340477,0
+NGD.US,D,20210910,000000,1.19,1.22,1.15,1.21,13901955,0
+NGD.US,D,20210913,000000,1.16,1.27,1.16,1.24,8505955,0
+NGD.US,D,20210914,000000,1.25,1.26,1.2,1.2,5337371,0
+NGD.US,D,20210915,000000,1.2,1.25,1.17,1.17,9395643,0
+NGD.US,D,20210916,000000,1.15,1.17,1.11,1.15,12415270,0
+NGD.US,D,20210917,000000,1.15,1.23,1.13,1.22,13706240,0
+NGD.US,D,20210920,000000,1.21,1.2173,1.15,1.18,7577691,0
+NGD.US,D,20210921,000000,1.19,1.2,1.12,1.12,5964052,0
+NGD.US,D,20210922,000000,1.13,1.18,1.12,1.12,8245961,0
+NGD.US,D,20210923,000000,1.13,1.14,1.1,1.14,6216889,0
+NGD.US,D,20210924,000000,1.11,1.15,1.1,1.1,4347121,0
+NGD.US,D,20210927,000000,1.12,1.17,1.1,1.1,4070179,0
+NGD.US,D,20210928,000000,1.1,1.13,1.07,1.09,8863439,0
+NGD.US,D,20210929,000000,1.08,1.09,1.01,1.05,8941658,0
+NGD.US,D,20210930,000000,1.07,1.1,1.05,1.06,7063553,0
+NGD.US,D,20211001,000000,1.09,1.16,1.06,1.11,8643959,0
+NGD.US,D,20211004,000000,1.09,1.18,1.09,1.17,8380719,0
+NGD.US,D,20211005,000000,1.14,1.17,1.09,1.16,8192819,0
+NGD.US,D,20211006,000000,1.13,1.1944,1.11,1.18,5979133,0
+NGD.US,D,20211007,000000,1.18,1.23,1.17,1.17,7376508,0
+NGD.US,D,20211008,000000,1.21,1.23,1.18,1.22,5151010,0
+NGD.US,D,20211011,000000,1.22,1.27,1.2,1.2,3764833,0
+NGD.US,D,20211012,000000,1.2,1.33,1.19,1.33,9439357,0
+NGD.US,D,20211013,000000,1.34,1.4,1.33,1.37,8858747,0
+NGD.US,D,20211014,000000,1.41,1.42,1.33,1.42,8006020,0
+NGD.US,D,20211015,000000,1.38,1.42,1.35,1.37,7907095,0
+NGD.US,D,20211018,000000,1.35,1.39,1.29,1.3,7444786,0
+NGD.US,D,20211019,000000,1.34,1.36,1.285,1.36,6882043,0
+NGD.US,D,20211020,000000,1.37,1.42,1.35,1.38,5066854,0
+NGD.US,D,20211021,000000,1.39,1.4,1.34,1.37,4731296,0
+NGD.US,D,20211022,000000,1.4,1.48,1.37,1.4,10083032,0
+NGD.US,D,20211025,000000,1.45,1.49,1.41,1.49,6491521,0
+NGD.US,D,20211026,000000,1.48,1.48,1.41,1.45,6706533,0
+NGD.US,D,20211027,000000,1.43,1.49,1.425,1.46,6841678,0
+NGD.US,D,20211028,000000,1.45,1.48,1.4,1.4,7043908,0
+NGD.US,D,20211029,000000,1.37,1.44,1.34,1.39,7537162,0
+NGD.US,D,20211101,000000,1.4,1.46,1.37,1.45,12104129,0
+NGD.US,D,20211102,000000,1.45,1.49,1.405,1.49,6708919,0
+NGD.US,D,20211103,000000,1.46,1.47,1.41,1.46,6188178,0
+NGD.US,D,20211104,000000,1.49,1.52,1.41,1.43,6667720,0
+NGD.US,D,20211105,000000,1.42,1.53,1.41,1.53,6985031,0
+NGD.US,D,20211108,000000,1.53,1.55,1.4911,1.54,8134552,0
+NGD.US,D,20211109,000000,1.53,1.59,1.505,1.58,6241666,0
+NGD.US,D,20211110,000000,1.6,1.64,1.54,1.57,10124814,0
+NGD.US,D,20211111,000000,1.62,1.64,1.58,1.61,8542875,0
+NGD.US,D,20211112,000000,1.58,1.8,1.56,1.78,15762907,0
+NGD.US,D,20211115,000000,1.78,1.81,1.71,1.76,15776450,0
+NGD.US,D,20211116,000000,1.76,1.775,1.7139,1.75,5718972,0
+NGD.US,D,20211117,000000,1.75,1.8061,1.745,1.77,9082596,0
+NGD.US,D,20211118,000000,1.77,1.78,1.66,1.69,11143577,0
+NGD.US,D,20211119,000000,1.69,1.715,1.56,1.59,10729727,0
+NGD.US,D,20211122,000000,1.55,1.6357,1.52,1.56,10417456,0
+NGD.US,D,20211123,000000,1.53,1.57,1.49,1.56,6799788,0
+NGD.US,D,20211124,000000,1.52,1.56,1.49,1.49,7268522,0
+NGD.US,D,20211126,000000,1.5,1.51,1.43,1.5,6388659,0
+NGD.US,D,20211129,000000,1.5,1.505,1.41,1.43,7214383,0
+NGD.US,D,20211130,000000,1.43,1.51,1.38,1.49,13346047,0
+NGD.US,D,20211201,000000,1.5,1.55,1.375,1.38,16021571,0
+NGD.US,D,20211202,000000,1.39,1.4,1.31,1.38,12548474,0
+NGD.US,D,20211203,000000,1.38,1.41,1.32,1.35,11924695,0
+NGD.US,D,20211206,000000,1.36,1.46,1.301,1.46,9686535,0
+NGD.US,D,20211207,000000,1.46,1.4999,1.45,1.49,11309978,0
+NGD.US,D,20211208,000000,1.47,1.54,1.463,1.53,7037599,0
+NGD.US,D,20211209,000000,1.46,1.5,1.41,1.45,8135800,0
+NGD.US,D,20211210,000000,1.47,1.49,1.41,1.41,7760253,0
+NGD.US,D,20211213,000000,1.41,1.45,1.37,1.44,15006579,0
+NGD.US,D,20211214,000000,1.47,1.47,1.35,1.36,13591565,0
+NGD.US,D,20211215,000000,1.35,1.36,1.265,1.33,15142346,0
+NGD.US,D,20211216,000000,1.35,1.41,1.345,1.37,15167653,0
+NGD.US,D,20211217,000000,1.4,1.4059,1.35,1.35,21486634,0
+NGD.US,D,20211220,000000,1.37,1.37,1.31,1.37,7131587,0
+NGD.US,D,20211221,000000,1.38,1.42,1.3685,1.38,9945263,0
+NGD.US,D,20211222,000000,1.39,1.49,1.36,1.47,6423896,0
+NGD.US,D,20211223,000000,1.46,1.53,1.445,1.51,5242029,0
+NGD.US,D,20211227,000000,1.49,1.55,1.47,1.48,6700583,0
+NGD.US,D,20211228,000000,1.48,1.52,1.45,1.47,5593505,0
+NGD.US,D,20211229,000000,1.44,1.51,1.425,1.48,8383165,0
+NGD.US,D,20211230,000000,1.47,1.54,1.46,1.53,6342524,0
+NGD.US,D,20211231,000000,1.54,1.56,1.49,1.5,5872396,0
+NGD.US,D,20220103,000000,1.48,1.48,1.41,1.47,5202355,0
+NGD.US,D,20220104,000000,1.47,1.55,1.465,1.52,8606697,0
+NGD.US,D,20220105,000000,1.55,1.59,1.47,1.48,10417860,0
+NGD.US,D,20220106,000000,1.48,1.495,1.42,1.45,9207998,0
+NGD.US,D,20220107,000000,1.45,1.505,1.42,1.5,7673863,0
+NGD.US,D,20220110,000000,1.47,1.53,1.45,1.53,8754612,0
+NGD.US,D,20220111,000000,1.52,1.6,1.48,1.6,8570715,0
+NGD.US,D,20220112,000000,1.6,1.72,1.5905,1.71,11102510,0
+NGD.US,D,20220113,000000,1.7,1.75,1.67,1.67,10927937,0
+NGD.US,D,20220114,000000,1.67,1.68,1.6,1.64,11426006,0
+NGD.US,D,20220118,000000,1.61,1.71,1.59,1.63,8088991,0
+NGD.US,D,20220119,000000,1.67,1.82,1.65,1.8,12361470,0
+NGD.US,D,20220120,000000,1.81,1.81,1.72,1.72,9096202,0
+NGD.US,D,20220121,000000,1.72,1.73,1.62,1.63,11299928,0
+NGD.US,D,20220124,000000,1.62,1.66,1.5401,1.64,13130095,0
+NGD.US,D,20220125,000000,1.62,1.73,1.59,1.73,8241574,0
+NGD.US,D,20220126,000000,1.72,1.74,1.6,1.61,11827240,0
+NGD.US,D,20220127,000000,1.55,1.6053,1.51,1.52,11544836,0
+NGD.US,D,20220128,000000,1.49,1.53,1.44,1.53,9668659,0
+NGD.US,D,20220131,000000,1.55,1.59,1.5,1.55,7006130,0
+NGD.US,D,20220201,000000,1.58,1.63,1.55,1.58,9963755,0
+NGD.US,D,20220202,000000,1.6,1.62,1.56,1.6,6538250,0
+NGD.US,D,20220203,000000,1.57,1.605,1.515,1.56,7338792,0
+NGD.US,D,20220204,000000,1.55,1.605,1.5428,1.58,6280869,0
+NGD.US,D,20220207,000000,1.61,1.72,1.57,1.72,8794767,0
+NGD.US,D,20220208,000000,1.7,1.74,1.68,1.73,8233724,0
+NGD.US,D,20220209,000000,1.71,1.76,1.7095,1.72,5677098,0
+NGD.US,D,20220210,000000,1.7,1.79,1.68,1.72,12076177,0
+NGD.US,D,20220211,000000,1.74,1.9,1.73,1.86,14542151,0
+NGD.US,D,20220214,000000,1.87,1.93,1.84,1.92,16112321,0
+NGD.US,D,20220215,000000,1.82,1.89,1.77,1.88,11478637,0
+NGD.US,D,20220216,000000,1.88,1.95,1.87,1.93,10061894,0
+NGD.US,D,20220217,000000,1.95,2.02,1.94,2.01,14625056,0
+NGD.US,D,20220218,000000,2,2.01,1.91,1.99,11945386,0
+NGD.US,D,20220222,000000,1.97,1.9901,1.865,1.87,10829168,0
+NGD.US,D,20220223,000000,1.76,1.79,1.65,1.67,18293692,0
+NGD.US,D,20220224,000000,1.79,1.79,1.5901,1.65,9524482,0
+NGD.US,D,20220225,000000,1.65,1.74,1.59,1.7,6879862,0
+NGD.US,D,20220228,000000,1.7,1.75,1.69,1.73,8579263,0
+NGD.US,D,20220301,000000,1.75,1.7997,1.71,1.77,11747657,0
+NGD.US,D,20220302,000000,1.76,1.76,1.69,1.72,9827896,0
+NGD.US,D,20220303,000000,1.7,1.75,1.69,1.71,5049539,0
+NGD.US,D,20220304,000000,1.71,1.785,1.685,1.77,9468619,0
+NGD.US,D,20220307,000000,1.77,1.855,1.73,1.75,11955595,0
+NGD.US,D,20220308,000000,1.79,1.91,1.73,1.84,17203399,0
+NGD.US,D,20220309,000000,1.76,1.87,1.7308,1.83,7142754,0
+NGD.US,D,20220310,000000,1.82,1.93,1.82,1.91,9421783,0
+NGD.US,D,20220311,000000,1.84,1.93,1.83,1.83,11569175,0
+NGD.US,D,20220314,000000,1.8,1.84,1.63,1.7,12106473,0
+NGD.US,D,20220315,000000,1.66,1.73,1.63,1.69,6858824,0
+NGD.US,D,20220316,000000,1.68,1.715,1.64,1.68,8577672,0
+NGD.US,D,20220317,000000,1.7,1.88,1.7,1.81,8271995,0
+NGD.US,D,20220318,000000,1.8,1.83,1.76,1.79,12938340,0
+NGD.US,D,20220321,000000,1.8,1.88,1.7752,1.86,6852839,0
+NGD.US,D,20220322,000000,1.85,1.8502,1.78,1.81,5089574,0
+NGD.US,D,20220323,000000,1.83,1.87,1.8,1.83,6614473,0
+NGD.US,D,20220324,000000,1.85,1.9,1.82,1.85,5533155,0
+NGD.US,D,20220325,000000,1.83,1.8864,1.825,1.86,2640333,0
+NGD.US,D,20220328,000000,1.84,1.84,1.75,1.75,5313716,0
+NGD.US,D,20220329,000000,1.72,1.82,1.68,1.82,5958290,0
+NGD.US,D,20220330,000000,1.82,1.89,1.8004,1.83,4431761,0
+NGD.US,D,20220331,000000,1.84,1.86,1.8,1.8,3611407,0
+NGD.US,D,20220401,000000,1.79,1.855,1.78,1.84,5028888,0
+NGD.US,D,20220404,000000,1.84,1.88,1.8,1.84,4996443,0
+NGD.US,D,20220405,000000,1.84,1.88,1.7442,1.77,6227414,0
+NGD.US,D,20220406,000000,1.77,1.775,1.71,1.73,5515065,0
+NGD.US,D,20220407,000000,1.74,1.81,1.72,1.8,4108670,0
+NGD.US,D,20220408,000000,1.8,1.84,1.7992,1.83,3315995,0
+NGD.US,D,20220411,000000,1.86,1.87,1.8,1.83,4216790,0
+NGD.US,D,20220412,000000,1.85,1.89,1.805,1.82,6447041,0
+NGD.US,D,20220413,000000,1.86,1.92,1.84,1.86,5564753,0
+NGD.US,D,20220414,000000,1.87,1.91,1.825,1.9,5172788,0
+NGD.US,D,20220418,000000,1.94,1.99,1.89,1.91,4974812,0
+NGD.US,D,20220419,000000,1.86,1.8881,1.8,1.82,5178862,0
+NGD.US,D,20220420,000000,1.82,1.87,1.775,1.84,5039839,0
+NGD.US,D,20220421,000000,1.84,1.84,1.675,1.7,9093914,0
+NGD.US,D,20220422,000000,1.69,1.72,1.62,1.64,4877112,0
+NGD.US,D,20220425,000000,1.58,1.6,1.48,1.55,8779427,0
+NGD.US,D,20220426,000000,1.56,1.575,1.45,1.45,5941825,0
+NGD.US,D,20220427,000000,1.42,1.4799,1.42,1.42,4517770,0
+NGD.US,D,20220428,000000,1.44,1.49,1.41,1.49,4724356,0
+NGD.US,D,20220429,000000,1.52,1.545,1.44,1.46,4359124,0
+NGD.US,D,20220502,000000,1.41,1.4499,1.34,1.39,8037078,0
+NGD.US,D,20220503,000000,1.42,1.48,1.4,1.43,3788524,0
+NGD.US,D,20220504,000000,1.43,1.48,1.38,1.47,3881537,0
+NGD.US,D,20220505,000000,1.48,1.49,1.36,1.38,5794263,0
+NGD.US,D,20220506,000000,1.39,1.4085,1.33,1.35,4154793,0
+NGD.US,D,20220509,000000,1.34,1.35,1.24,1.25,5965282,0
+NGD.US,D,20220510,000000,1.28,1.31,1.22,1.27,3843491,0
+NGD.US,D,20220511,000000,1.29,1.3368,1.24,1.24,5768503,0
+NGD.US,D,20220512,000000,1.21,1.22,1.14,1.18,8697374,0
+NGD.US,D,20220513,000000,1.18,1.28,1.16,1.26,4678483,0
+NGD.US,D,20220516,000000,1.26,1.29,1.26,1.27,98833,0
+NGD.US,D,20220517,000000,1.33,1.35,1.29,1.33,3101098,0
+NGD.US,D,20220518,000000,1.31,1.32,1.25,1.29,3765609,0
+NGD.US,D,20220519,000000,1.32,1.39,1.3151,1.36,4921059,0
+NGD.US,D,20220520,000000,1.36,1.365,1.29,1.31,3310775,0
+NGD.US,D,20220523,000000,1.36,1.38,1.32,1.34,2355612,0
+NGD.US,D,20220524,000000,1.33,1.4,1.31,1.39,4864782,0
+NGD.US,D,20220525,000000,1.37,1.39,1.31,1.35,3267209,0
+NGD.US,D,20220526,000000,1.35,1.38,1.34,1.37,3013890,0
+NGD.US,D,20220527,000000,1.38,1.39,1.32,1.32,2874096,0
+NGD.US,D,20220531,000000,1.32,1.3401,1.265,1.27,4101661,0
+NGD.US,D,20220601,000000,1.29,1.35,1.29,1.33,3801745,0
+NGD.US,D,20220602,000000,1.35,1.45,1.35,1.44,4104277,0
+NGD.US,D,20220603,000000,1.43,1.445,1.37,1.39,3239374,0
+NGD.US,D,20220606,000000,1.4,1.415,1.34,1.36,3031026,0
+NGD.US,D,20220607,000000,1.35,1.38,1.32,1.35,2179385,0
+NGD.US,D,20220608,000000,1.33,1.3802,1.31,1.38,3739710,0
+NGD.US,D,20220609,000000,1.35,1.36,1.29,1.29,3321905,0
+NGD.US,D,20220610,000000,1.28,1.41,1.245,1.38,5781223,0
+NGD.US,D,20220613,000000,1.34,1.35,1.21,1.22,5775330,0
+NGD.US,D,20220614,000000,1.26,1.26,1.17,1.19,3726801,0
+NGD.US,D,20220615,000000,1.24,1.26,1.18,1.25,5655067,0
+NGD.US,D,20220616,000000,1.22,1.25,1.16,1.2,7127815,0
+NGD.US,D,20220617,000000,1.2,1.24,1.16,1.2,11326459,0
+NGD.US,D,20220621,000000,1.18,1.26,1.17,1.25,3564236,0
+NGD.US,D,20220622,000000,1.26,1.265,1.18,1.18,4588367,0
+NGD.US,D,20220623,000000,1.18,1.21,1.11,1.13,5514503,0
+NGD.US,D,20220624,000000,1.14,1.21,1.12,1.2,3116359,0
+NGD.US,D,20220627,000000,1.22,1.27,1.185,1.24,4200867,0
+NGD.US,D,20220628,000000,1.26,1.26,1.17,1.17,3156910,0
+NGD.US,D,20220629,000000,1.19,1.2,1.11,1.15,2328762,0
+NGD.US,D,20220630,000000,1.13,1.135,1.07,1.07,4345147,0
+NGD.US,D,20220701,000000,1.06,1.15,1.05,1.11,3595180,0
+NGD.US,D,20220705,000000,1.09,1.15,1.04,1.08,4852448,0
+NGD.US,D,20220706,000000,1.08,1.13,1.04,1.13,3885040,0
+NGD.US,D,20220707,000000,1.12,1.18,1.08,1.08,2864608,0
+NGD.US,D,20220708,000000,1.06,1.08,1.03,1.04,4404913,0
+NGD.US,D,20220711,000000,1.04,1.04,0.96,0.96,5297594,0
+NGD.US,D,20220712,000000,0.7726,0.7816,0.671,0.7101,23034507,0
+NGD.US,D,20220713,000000,0.716,0.81,0.68,0.7969,16115732,0
+NGD.US,D,20220714,000000,0.76,0.7717,0.701,0.7391,6233605,0
+NGD.US,D,20220715,000000,0.7318,0.7471,0.7,0.7085,6465230,0
+NGD.US,D,20220718,000000,0.7243,0.7339,0.7024,0.7061,2812421,0
+NGD.US,D,20220719,000000,0.71,0.7291,0.7028,0.7028,3556669,0
+NGD.US,D,20220720,000000,0.71,0.723,0.7021,0.7021,3198016,0
+NGD.US,D,20220721,000000,0.7021,0.73,0.7021,0.725,2435053,0
+NGD.US,D,20220722,000000,0.7389,0.7405,0.702701,0.717,3577762,0
+NGD.US,D,20220725,000000,0.722,0.722,0.6793,0.7069,3261520,0
+NGD.US,D,20220726,000000,0.7,0.73,0.6843,0.73,2254538,0
+NGD.US,D,20220727,000000,0.7286,0.7574,0.72,0.7434,1832948,0
+NGD.US,D,20220728,000000,0.769,0.8282,0.755,0.8038,3107640,0
+NGD.US,D,20220729,000000,0.82,0.82,0.7812,0.8172,2016326,0
+NGD.US,D,20220801,000000,0.82,0.83,0.7913,0.8124,1744525,0
+NGD.US,D,20220802,000000,0.8205,0.879,0.8201,0.83,2536408,0
+NGD.US,D,20220803,000000,0.84,0.84,0.7621,0.7621,2660511,0
+NGD.US,D,20220804,000000,0.775,0.845,0.775,0.81,2617524,0
+NGD.US,D,20220805,000000,0.8056,0.82,0.7805,0.8097,1465720,0
+NGD.US,D,20220808,000000,0.7924,0.85,0.79,0.8167,1593391,0
+NGD.US,D,20220809,000000,0.8119,0.83,0.7908,0.7941,975041,0
+NGD.US,D,20220810,000000,0.8124,0.82,0.7851,0.8135,1377797,0
+NGD.US,D,20220811,000000,0.8004,0.8166,0.785,0.785,1293355,0
+NGD.US,D,20220812,000000,0.79,0.83,0.7823,0.818,1543299,0
+NGD.US,D,20220815,000000,0.8,0.8,0.78,0.7897,1115338,0
+NGD.US,D,20220816,000000,0.788,0.7999,0.771,0.7797,1824148,0
+NGD.US,D,20220817,000000,0.787,0.787,0.72,0.7204,3417560,0
+NGD.US,D,20220818,000000,0.731,0.7435,0.715,0.73,1068560,0
+NGD.US,D,20220819,000000,0.735,0.735,0.684,0.687,2489704,0
+NGD.US,D,20220822,000000,0.684,0.7,0.661,0.7,2309026,0
+NGD.US,D,20220823,000000,0.6959,0.7365,0.69,0.695,1888551,0
+NGD.US,D,20220824,000000,0.6936,0.7098,0.6817,0.7096,1252826,0
+NGD.US,D,20220825,000000,0.71,0.725,0.695,0.7098,1916067,0
+NGD.US,D,20220826,000000,0.71,0.7199,0.6801,0.6989,1798055,0
+NGD.US,D,20220829,000000,0.69,0.7077,0.6502,0.66,3274711,0
+NGD.US,D,20220830,000000,0.6642,0.6642,0.615,0.6502,3187793,0
+NGD.US,D,20220831,000000,0.6609,0.6728,0.6295,0.6549,1938706,0
+NGD.US,D,20220901,000000,0.626,0.6408,0.6119,0.6297,3226594,0
+NGD.US,D,20220902,000000,0.65,0.67,0.6226,0.6581,6098266,0
+NGD.US,D,20220906,000000,0.6606,0.665,0.6192,0.6192,4187922,0
+NGD.US,D,20220907,000000,0.6221,0.699,0.611,0.67,6411272,0
+NGD.US,D,20220908,000000,0.67,0.6948,0.645,0.6927,3978533,0
+NGD.US,D,20220909,000000,0.7155,0.87,0.7,0.7849,11336292,0
+NGD.US,D,20220912,000000,0.79,0.83,0.77,0.8116,4783431,0
+NGD.US,D,20220913,000000,0.77,0.84,0.76,0.7873,4962130,0
+NGD.US,D,20220914,000000,0.7936,0.868,0.79,0.8429,4162888,0
+NGD.US,D,20220915,000000,0.8395,0.8765,0.8058,0.855,3863015,0
+NGD.US,D,20220916,000000,0.85,0.9145,0.8227,0.9052,15473520,0
+NGD.US,D,20220919,000000,0.8804,0.9182,0.8601,0.918,2658596,0
+NGD.US,D,20220920,000000,0.9096,0.9199,0.8506,0.89,2876158,0
+NGD.US,D,20220921,000000,0.89,0.9,0.8302,0.8688,2502278,0
+NGD.US,D,20220922,000000,0.87,0.89,0.8609,0.87,1328352,0
+NGD.US,D,20220923,000000,0.83,0.8421,0.7757,0.79,3497959,0
+NGD.US,D,20220926,000000,0.7831,0.8199,0.7515,0.76,3707164,0
+NGD.US,D,20220927,000000,0.79,0.7935,0.73,0.74,2481927,0
+NGD.US,D,20220928,000000,0.751,0.8694,0.751,0.84,4118905,0
+NGD.US,D,20220929,000000,0.83,0.8663,0.8134,0.8542,2208499,0
+NGD.US,D,20220930,000000,0.8623,0.925,0.845,0.88,3052948,0
+NGD.US,D,20221003,000000,0.91,1.02,0.91,1.01,5395985,0
+NGD.US,D,20221004,000000,1.03,1.05,0.953,0.9767,5328647,0
+NGD.US,D,20221005,000000,0.9503,0.9698,0.9278,0.96,2032828,0
+NGD.US,D,20221006,000000,0.95,1.03,0.945,1.01,1714919,0
+NGD.US,D,20221007,000000,0.9874,0.9996,0.9233,0.9401,3405263,0
+NGD.US,D,20221010,000000,0.91,0.964,0.8857,0.9475,1768263,0
+NGD.US,D,20221011,000000,0.9644,0.9644,0.8804,0.8804,1592936,0
+NGD.US,D,20221012,000000,0.89,0.9176,0.871,0.9161,915756,0
+NGD.US,D,20221013,000000,0.89,0.9377,0.8416,0.92,2155448,0
+NGD.US,D,20221014,000000,0.932,0.94,0.853,0.8778,1770332,0
+NGD.US,D,20221017,000000,0.9,0.91,0.8655,0.8913,1619122,0
+NGD.US,D,20221018,000000,0.91,0.926,0.8903,0.8929,1174061,0
+NGD.US,D,20221019,000000,0.88,0.885,0.85,0.8572,1372005,0
+NGD.US,D,20221020,000000,0.8699,0.908,0.8496,0.87,1456824,0
+NGD.US,D,20221021,000000,0.866,0.8954,0.855,0.8825,2309937,0
+NGD.US,D,20221024,000000,0.875,0.903,0.85,0.9002,2242684,0
+NGD.US,D,20221025,000000,0.9,0.93,0.89,0.9265,2221666,0
+NGD.US,D,20221026,000000,0.935,0.9768,0.93,0.94,2046413,0
+NGD.US,D,20221027,000000,0.93,0.97,0.925,0.9412,2114245,0
+NGD.US,D,20221028,000000,0.9363,0.9526,0.8974,0.9526,1925382,0
+NGD.US,D,20221031,000000,0.9417,0.9417,0.865,0.8942,2569100,0
+NGD.US,D,20221101,000000,0.92,0.92735,0.8942,0.9199,1807929,0
+NGD.US,D,20221102,000000,0.9176,0.929,0.85,0.8744,1995964,0
+NGD.US,D,20221103,000000,0.85,0.8624,0.808,0.8471,3292473,0
+NGD.US,D,20221104,000000,0.8777,0.9151,0.8667,0.9035,3172509,0
+NGD.US,D,20221107,000000,0.91,0.9864,0.91,0.9849,3676280,0
+NGD.US,D,20221108,000000,0.987,1.06,0.98,1.06,4842765,0
+NGD.US,D,20221109,000000,1.07,1.07,1,1,4190251,0
+NGD.US,D,20221110,000000,1.08,1.12,1.04,1.1,4670334,0
+NGD.US,D,20221111,000000,1.12,1.13,1.075,1.11,2116748,0
+NGD.US,D,20221114,000000,1.09,1.14,1.07,1.09,2500183,0
+NGD.US,D,20221115,000000,1.12,1.16,1.11,1.14,3658609,0
+NGD.US,D,20221116,000000,1.12,1.13,1.09,1.11,1994778,0
+NGD.US,D,20221117,000000,1.1,1.105,1.05,1.05,2044021,0
+NGD.US,D,20221118,000000,1.05,1.1,1.02,1.1,1120844,0
+NGD.US,D,20221121,000000,1.1,1.115,1.05,1.09,1754325,0
+NGD.US,D,20221122,000000,1.11,1.21,1.1,1.19,3929948,0
+NGD.US,D,20221123,000000,1.19,1.19,1.07,1.13,5108332,0
+NGD.US,D,20221125,000000,1.12,1.13,1.1,1.12,816101,0
+NGD.US,D,20221128,000000,1.1,1.12,1.02,1.02,3967010,0
+NGD.US,D,20221129,000000,1.06,1.12,1.05,1.09,2647248,0
+NGD.US,D,20221130,000000,1.1,1.14,1.07,1.11,3748929,0
+NGD.US,D,20221201,000000,1.13,1.19,1.13,1.18,6011149,0
+NGD.US,D,20221202,000000,1.14,1.25,1.1213,1.23,5843086,0
+NGD.US,D,20221205,000000,1.23,1.24,1.13,1.15,4546662,0
+NGD.US,D,20221206,000000,1.15,1.16,1.035,1.07,4141937,0
+NGD.US,D,20221207,000000,1.08,1.13,1.07,1.09,3041016,0
+NGD.US,D,20221208,000000,1.09,1.12,1.04,1.05,3504442,0
+NGD.US,D,20221209,000000,1.06,1.15,1.05,1.05,5827901,0
+NGD.US,D,20221212,000000,1.04,1.05,1.01,1.05,3699138,0
+NGD.US,D,20221213,000000,1.09,1.12,1.06,1.09,3346472,0
+NGD.US,D,20221214,000000,1.09,1.09,1.03,1.06,3088455,0
+NGD.US,D,20221215,000000,1.02,1.03,0.9857,1,4091089,0
+NGD.US,D,20221216,000000,0.9969,1.02,0.9389,0.9434,13301395,0
+NGD.US,D,20221219,000000,0.9539,0.992,0.95,0.98,2187294,0
+NGD.US,D,20221220,000000,0.98,1.03,0.971,1,3233860,0
+NGD.US,D,20221221,000000,1,1.05,1,1.03,1873980,0
+NGD.US,D,20221222,000000,1.02,1.03,0.9603,1.02,2564756,0
+NGD.US,D,20221223,000000,1.03,1.04,1,1.02,1632429,0
+NGD.US,D,20221227,000000,1.02,1.08,1.01,1.02,2818448,0
+NGD.US,D,20221228,000000,1.02,1.03,0.9745,0.9992,2135380,0
+NGD.US,D,20221229,000000,1,1.029,0.9849,0.9923,1975305,0
+NGD.US,D,20221230,000000,0.9867,1,0.9706,0.98,1707426,0
+NGD.US,D,20230103,000000,0.9933,1.04,0.9857,0.99,2796131,0
+NGD.US,D,20230104,000000,1.02,1.075,1.01,1.05,4015468,0
+NGD.US,D,20230105,000000,1.05,1.06,1.02,1.04,3953062,0
+NGD.US,D,20230106,000000,1.07,1.12,1.04,1.09,3792848,0
+NGD.US,D,20230109,000000,1.12,1.14,1.08,1.09,1931554,0
+NGD.US,D,20230110,000000,1.1,1.12,1.075,1.11,1718130,0
+NGD.US,D,20230111,000000,1.14,1.14,1.075,1.09,2192723,0
+NGD.US,D,20230112,000000,1.12,1.13,1.08,1.12,1980296,0
+NGD.US,D,20230113,000000,1.12,1.14,1.1,1.1,2500637,0
+NGD.US,D,20230117,000000,1.1,1.115,1.06,1.08,2698311,0
+NGD.US,D,20230118,000000,1.1,1.11,1.06,1.07,2334184,0
+NGD.US,D,20230119,000000,1.09,1.11,1.07,1.1,1955295,0
+NGD.US,D,20230120,000000,1.09,1.15,1.08,1.14,3567822,0
+NGD.US,D,20230123,000000,1.15,1.19,1.12,1.17,2709401,0
+NGD.US,D,20230124,000000,1.17,1.2,1.15,1.17,2655353,0
+NGD.US,D,20230125,000000,1.17,1.22,1.1606,1.21,2960871,0
+NGD.US,D,20230126,000000,1.21,1.23,1.16,1.19,2562318,0
+NGD.US,D,20230127,000000,1.17,1.18,1.17,1.18,1534498,0
+NGD.US,D,20230130,000000,1.16,1.18,1.14,1.15,1888863,0
+NGD.US,D,20230131,000000,1.14,1.2,1.13,1.18,2827866,0
+NGD.US,D,20230201,000000,1.17,1.23,1.15,1.22,2937301,0
+NGD.US,D,20230202,000000,1.2,1.22,1.14,1.16,5526811,0
+NGD.US,D,20230203,000000,1.13,1.14,1.08,1.1,3643766,0
+NGD.US,D,20230206,000000,1.11,1.11,1.06,1.1,2442518,0
+NGD.US,D,20230207,000000,1.1,1.1,1.05,1.08,2802673,0
+NGD.US,D,20230208,000000,1.09,1.1075,1.03,1.05,2212334,0
+NGD.US,D,20230209,000000,1.05,1.06,1,1.02,3809679,0
+NGD.US,D,20230210,000000,1.02,1.026,0.9901,1.02,1593549,0
+NGD.US,D,20230213,000000,0.98,1.01,0.98,1,1995114,0
+NGD.US,D,20230214,000000,0.9904,1.0108,0.9611,0.991,2623975,0
+NGD.US,D,20230215,000000,0.97,0.989,0.952,0.9802,2025947,0
+NGD.US,D,20230216,000000,0.95,0.973,0.9,0.9622,4469547,0
+NGD.US,D,20230217,000000,0.93,0.97,0.9,0.9355,3149207,0
+NGD.US,D,20230221,000000,0.9305,0.9376,0.9,0.9163,1862443,0
+NGD.US,D,20230222,000000,0.9023,0.9132,0.861,0.8818,2156654,0
+NGD.US,D,20230223,000000,0.8812,0.8842,0.852,0.872,3291678,0
+NGD.US,D,20230224,000000,0.852,0.8899,0.85,0.8843,1366466,0
+NGD.US,D,20230227,000000,0.8913,0.897999,0.87,0.8786,1156237,0
+NGD.US,D,20230228,000000,0.8881,0.9225,0.875,0.9147,3686679,0
+NGD.US,D,20230301,000000,0.9299,0.9658,0.9147,0.9512,2805979,0
+NGD.US,D,20230302,000000,0.9481,0.9557,0.9215,0.9557,1619244,0
+NGD.US,D,20230303,000000,0.956,0.9789,0.9319,0.9319,2583369,0
+NGD.US,D,20230306,000000,0.9568,0.9568,0.9,0.9,1847844,0
+NGD.US,D,20230307,000000,0.891,0.908,0.8619,0.8981,2790638,0
+NGD.US,D,20230308,000000,0.88,0.885,0.852,0.8824,2449379,0
+NGD.US,D,20230309,000000,0.87,0.9199,0.8595,0.87,2727900,0
+NGD.US,D,20230310,000000,0.8841,0.91,0.8637,0.88,3447249,0
+NGD.US,D,20230313,000000,0.9106,0.9169,0.8373,0.8716,14533127,0
+NGD.US,D,20230314,000000,0.8927,0.8927,0.843,0.8612,3454101,0
+NGD.US,D,20230315,000000,0.9,0.9,0.825,0.8622,5024392,0
+NGD.US,D,20230316,000000,0.8599,0.864,0.82,0.8383,3591949,0
+NGD.US,D,20230317,000000,0.85,0.9369,0.826,0.89,29745066,0
+NGD.US,D,20230320,000000,0.909,0.945,0.885,0.9433,3737055,0
+NGD.US,D,20230321,000000,0.93,0.9435,0.8901,0.921,4299161,0
+NGD.US,D,20230322,000000,0.913,0.97,0.893,0.9327,2756380,0
+NGD.US,D,20230323,000000,0.9472,0.9709,0.94,0.9709,2827171,0
+NGD.US,D,20230324,000000,0.9753,1.01,0.9607,1.01,3106339,0
+NGD.US,D,20230327,000000,0.99,1.07,0.97,1.07,2889580,0
+NGD.US,D,20230328,000000,1.08,1.13,1.04,1.12,5236462,0
+NGD.US,D,20230329,000000,1.11,1.15,1.1,1.11,2774322,0
+NGD.US,D,20230330,000000,1.12,1.15,1.09,1.15,3421598,0
+NGD.US,D,20230331,000000,1.13,1.15,1.08,1.1,1972633,0
+NGD.US,D,20230403,000000,1.1,1.14,1.0801,1.14,3275625,0
+NGD.US,D,20230404,000000,1.14,1.19,1.12,1.15,4993260,0
+NGD.US,D,20230405,000000,1.17,1.19,1.14,1.16,2396704,0
+NGD.US,D,20230406,000000,1.15,1.18,1.13,1.18,2418886,0
+NGD.US,D,20230410,000000,1.16,1.16,1.11,1.12,1337668,0
+NGD.US,D,20230411,000000,1.2,1.34,1.18,1.28,13580709,0
+NGD.US,D,20230412,000000,1.34,1.37,1.29,1.33,6221475,0
+NGD.US,D,20230413,000000,1.36,1.41,1.34,1.38,5573765,0
+NGD.US,D,20230414,000000,1.38,1.41,1.32,1.36,5785677,0
+NGD.US,D,20230417,000000,1.35,1.35,1.3,1.31,3442889,0
+NGD.US,D,20230418,000000,1.33,1.36,1.29,1.32,4119151,0
+NGD.US,D,20230419,000000,1.28,1.3,1.25,1.26,2746155,0
+NGD.US,D,20230420,000000,1.27,1.315,1.27,1.29,2483519,0
+NGD.US,D,20230421,000000,1.27,1.31,1.25,1.29,4660948,0
+NGD.US,D,20230424,000000,1.28,1.33,1.265,1.29,3735867,0
+NGD.US,D,20230425,000000,1.27,1.295,1.26,1.27,1954663,0
+NGD.US,D,20230426,000000,1.28,1.31,1.28,1.29,2507100,0
+NGD.US,D,20230427,000000,1.34,1.34,1.24,1.29,3138675,0
+NGD.US,D,20230428,000000,1.29,1.33,1.265,1.28,3145673,0
+NGD.US,D,20230501,000000,1.29,1.32,1.26,1.29,3484615,0
+NGD.US,D,20230502,000000,1.29,1.41,1.29,1.39,6316839,0
+NGD.US,D,20230503,000000,1.41,1.45,1.385,1.42,5241533,0
+NGD.US,D,20230504,000000,1.44,1.47,1.33,1.39,10219389,0
+NGD.US,D,20230505,000000,1.33,1.4,1.32,1.39,2484793,0
+NGD.US,D,20230508,000000,1.41,1.44,1.39,1.42,2298655,0
+NGD.US,D,20230509,000000,1.42,1.48,1.4105,1.46,3723529,0
+NGD.US,D,20230510,000000,1.47,1.47,1.4301,1.47,3065208,0
+NGD.US,D,20230511,000000,1.44,1.448,1.34,1.4,3535634,0
+NGD.US,D,20230512,000000,1.35,1.43,1.34,1.42,2679688,0
+NGD.US,D,20230515,000000,1.42,1.44,1.39,1.41,2581834,0
+NGD.US,D,20230516,000000,1.38,1.41,1.35,1.36,1873205,0
+NGD.US,D,20230517,000000,1.35,1.36,1.3,1.32,1800742,0
+NGD.US,D,20230518,000000,1.3,1.31,1.26,1.29,3350273,0
+NGD.US,D,20230519,000000,1.29,1.35,1.29,1.3,1996382,0
+NGD.US,D,20230522,000000,1.29,1.35,1.29,1.3,2283076,0
+NGD.US,D,20230523,000000,1.28,1.29,1.23,1.25,2839160,0
+NGD.US,D,20230524,000000,1.25,1.25,1.19,1.21,4539061,0
+NGD.US,D,20230525,000000,1.2,1.2,1.13,1.17,2976334,0
+NGD.US,D,20230526,000000,1.17,1.18,1.13,1.15,3815701,0
+NGD.US,D,20230530,000000,1.17,1.18,1.14,1.16,2370711,0
+NGD.US,D,20230531,000000,1.15,1.24,1.14,1.22,3430928,0
+NGD.US,D,20230601,000000,1.24,1.3,1.225,1.24,4559287,0
+NGD.US,D,20230602,000000,1.24,1.28,1.23,1.23,1786657,0
+NGD.US,D,20230605,000000,1.23,1.26,1.23,1.23,859481,0
+NGD.US,D,20230606,000000,1.22,1.24,1.2,1.22,1242703,0
+NGD.US,D,20230607,000000,1.22,1.2599,1.15,1.16,3485237,0
+NGD.US,D,20230608,000000,1.18,1.21,1.18,1.18,2370637,0
+NGD.US,D,20230609,000000,1.19,1.2,1.15,1.15,2447722,0
+NGD.US,D,20230612,000000,1.15,1.16,1.11,1.13,3093429,0
+NGD.US,D,20230613,000000,1.14,1.16,1.11,1.12,2291395,0
+NGD.US,D,20230614,000000,1.15,1.15,1.09,1.1,2252850,0
+NGD.US,D,20230615,000000,1.09,1.1,1.07,1.08,2725251,0
+NGD.US,D,20230616,000000,1.08,1.14,1.07,1.11,9117155,0
+NGD.US,D,20230620,000000,1.1,1.1,1.03,1.07,3576434,0
+NGD.US,D,20230621,000000,1.07,1.07,1.02,1.05,2165253,0
+NGD.US,D,20230622,000000,1.03,1.06,1.01,1.05,2062314,0
+NGD.US,D,20230623,000000,1.06,1.07,1.01,1.06,4013806,0
+NGD.US,D,20230626,000000,1.06,1.1,1.045,1.08,2073736,0
+NGD.US,D,20230627,000000,1.09,1.09,1.02,1.05,2371217,0
+NGD.US,D,20230628,000000,1.03,1.045,1.01,1.04,3274733,0
+NGD.US,D,20230629,000000,1.03,1.07,1.01,1.05,1934804,0
+NGD.US,D,20230630,000000,1.07,1.1,1.05,1.08,2109944,0
+NGD.US,D,20230703,000000,1.09,1.15,1.08,1.14,1390152,0
+NGD.US,D,20230705,000000,1.13,1.13,1.05,1.07,2215543,0
+NGD.US,D,20230706,000000,1.06,1.065,1.01,1.06,3934355,0
+NGD.US,D,20230707,000000,1.03,1.09,1.03,1.04,2018763,0
+NGD.US,D,20230710,000000,1.04,1.12,1.03,1.1,2500802,0
+NGD.US,D,20230711,000000,1.14,1.21,1.13,1.18,5112042,0
+NGD.US,D,20230712,000000,1.22,1.27,1.21,1.25,4655320,0
+NGD.US,D,20230713,000000,1.25,1.28,1.23,1.23,4512941,0
+NGD.US,D,20230714,000000,1.25,1.25,1.21,1.21,2675075,0
+NGD.US,D,20230717,000000,1.21,1.26,1.21,1.26,2762512,0
+NGD.US,D,20230718,000000,1.27,1.33,1.26,1.3,3170198,0
+NGD.US,D,20230719,000000,1.31,1.3299,1.27,1.29,2763275,0
+NGD.US,D,20230720,000000,1.29,1.3,1.23,1.24,2430553,0
+NGD.US,D,20230721,000000,1.25,1.25,1.2,1.22,1782101,0
+NGD.US,D,20230724,000000,1.22,1.24,1.21,1.21,1318136,0
+NGD.US,D,20230725,000000,1.22,1.26,1.2166,1.25,1509040,0
+NGD.US,D,20230726,000000,1.27,1.27,1.21,1.24,1695775,0
+NGD.US,D,20230727,000000,1.23,1.2301,1.07,1.09,6993502,0
+NGD.US,D,20230728,000000,1.11,1.17,1.09,1.15,3934371,0
+NGD.US,D,20230731,000000,1.15,1.19,1.15,1.16,1663965,0
+NGD.US,D,20230801,000000,1.13,1.1392,1.09,1.11,4081996,0
+NGD.US,D,20230802,000000,1.11,1.1101,1.05,1.08,2180000,0
+NGD.US,D,20230803,000000,1.07,1.0899,1.05,1.06,2331141,0
+NGD.US,D,20230804,000000,1.08,1.1,1.06,1.06,2414786,0
+NGD.US,D,20230807,000000,1.06,1.08,1.05,1.05,1529845,0
+NGD.US,D,20230808,000000,1.05,1.08,1.03,1.08,1733065,0
+NGD.US,D,20230809,000000,1.07,1.075,1.04,1.05,2263645,0
+NGD.US,D,20230810,000000,1.02,1.03,0.9205,0.9707,11354438,0
+NGD.US,D,20230811,000000,1.02,1.05,0.9905,1.04,2736232,0
+NGD.US,D,20230814,000000,1.01,1.05,1,1.03,2014138,0
+NGD.US,D,20230815,000000,1.01,1.05,0.9751,0.9943,4520190,0
+NGD.US,D,20230816,000000,1,1.01,0.9713,0.9768,1911314,0
+NGD.US,D,20230817,000000,0.985,1,0.9711,0.9742,2104577,0
+NGD.US,D,20230818,000000,0.9869,0.9869,0.963,0.9675,1486947,0
+NGD.US,D,20230821,000000,0.975,0.9889,0.9502,0.9765,2748639,0
+NGD.US,D,20230822,000000,0.9811,0.99,0.965,0.9887,1251643,0
+NGD.US,D,20230823,000000,0.9972,1.05,0.99,1.02,1760732,0
+NGD.US,D,20230824,000000,1.04,1.05,1,1.02,1333382,0
+NGD.US,D,20230825,000000,1.01,1.03,0.9852,1.01,1147105,0
+NGD.US,D,20230828,000000,1,1.03,1,1.01,1309500,0
+NGD.US,D,20230829,000000,1.02,1.05,1,1.05,2199278,0
+NGD.US,D,20230830,000000,1.05,1.08,1.04,1.06,3374791,0
+NGD.US,D,20230831,000000,1.05,1.06,1.04,1.05,1384584,0
+NGD.US,D,20230901,000000,1.06,1.08,1.04,1.04,1827189,0
+NGD.US,D,20230905,000000,1.03,1.04,0.9846,1.01,2121828,0
+NGD.US,D,20230906,000000,1.01,1.02,0.99,1,1246704,0
+NGD.US,D,20230907,000000,1,1.01,0.99,1,851960,0
+NGD.US,D,20230908,000000,1,1.03,0.9851,0.9964,1327975,0
+NGD.US,D,20230911,000000,1,1.02,0.9803,0.9821,1058992,0
+NGD.US,D,20230912,000000,0.9849,1.02,0.98,0.9976,617426,0
+NGD.US,D,20230913,000000,1.01,1.01,0.9802,0.9869,636892,0
+NGD.US,D,20230914,000000,0.9906,1.02,0.9847,1,1095512,0
+NGD.US,D,20230915,000000,1.03,1.04,1.01,1.01,3501355,0
+NGD.US,D,20230918,000000,1.01,1.05,1.0092,1.05,896476,0
+NGD.US,D,20230919,000000,1.06,1.06,1.02,1.03,1047380,0
+NGD.US,D,20230920,000000,1.02,1.06,1.02,1.03,902569,0
+NGD.US,D,20230921,000000,1.02,1.03,1,1,966488,0
+NGD.US,D,20230922,000000,1,1.02,0.9711,0.985,1715719,0
+NGD.US,D,20230925,000000,0.985,0.985,0.9602,0.9602,626262,0
+NGD.US,D,20230926,000000,0.9606,0.97,0.9205,0.9205,2097389,0
+NGD.US,D,20230927,000000,0.9,0.9499,0.9,0.9256,1238098,0
+NGD.US,D,20230928,000000,0.926,0.94,0.915,0.9357,2549622,0
+NGD.US,D,20230929,000000,0.9411,0.9599,0.89,0.9101,3371983,0
+NGD.US,D,20231002,000000,0.9,0.91,0.86,0.8914,3914252,0
+NGD.US,D,20231003,000000,0.9,0.9898,0.895,0.9885,3302391,0
+NGD.US,D,20231004,000000,0.99,0.990999,0.9228,0.9735,1732935,0
+NGD.US,D,20231005,000000,0.9609,1.03,0.96,1.02,1984986,0
+NGD.US,D,20231006,000000,1.03,1.07,1.01,1.05,3803458,0
+NGD.US,D,20231009,000000,1.08,1.11,1.07,1.1,1650428,0
+NGD.US,D,20231010,000000,1.11,1.11,1.05,1.06,1356354,0
+NGD.US,D,20231011,000000,1.07,1.1,1.07,1.1,1119224,0
+NGD.US,D,20231012,000000,1.1,1.1,1.03,1.06,1363185,0
+NGD.US,D,20231013,000000,1.09,1.1,1,1.03,6551938,0
+NGD.US,D,20231016,000000,1.0404,1.11,1.01,1.08,3277360,0
+NGD.US,D,20231017,000000,1.09,1.11,1.05,1.1,3556993,0
+NGD.US,D,20231018,000000,1.11,1.13,1.07,1.09,2121655,0
+NGD.US,D,20231019,000000,1.07,1.09,1.04,1.09,3211225,0
+NGD.US,D,20231020,000000,1.07,1.1,1.06,1.07,2558664,0
+NGD.US,D,20231023,000000,1.06,1.09,1.03,1.08,1330837,0
+NGD.US,D,20231024,000000,1.06,1.09,1.06,1.09,1586812,0
+NGD.US,D,20231025,000000,1.07,1.1,1.07,1.07,1644661,0
+NGD.US,D,20231026,000000,1.06,1.12,1.03,1.12,5175229,0
+NGD.US,D,20231027,000000,1.13,1.2,1.12,1.2,5538859,0
+NGD.US,D,20231030,000000,1.2,1.25,1.17,1.24,9234214,0
+NGD.US,D,20231031,000000,1.24,1.26,1.15,1.22,4207861,0
+NGD.US,D,20231101,000000,1.21,1.23,1.15,1.19,1973962,0
+NGD.US,D,20231102,000000,1.19,1.1995,1.125,1.18,3036077,0
+NGD.US,D,20231103,000000,1.18,1.32,1.18,1.27,7818359,0
+NGD.US,D,20231106,000000,1.27,1.2983,1.24,1.25,3425107,0
+NGD.US,D,20231107,000000,1.22,1.25,1.185,1.25,3349975,0
+NGD.US,D,20231108,000000,1.22,1.23,1.15,1.16,2836909,0
+NGD.US,D,20231109,000000,1.16,1.215,1.15,1.17,2446724,0
+NGD.US,D,20231110,000000,1.15,1.16,1.12,1.14,1669291,0
+NGD.US,D,20231113,000000,1.14,1.16,1.12,1.13,1237583,0
+NGD.US,D,20231114,000000,1.16,1.24,1.16,1.23,2524690,0
+NGD.US,D,20231115,000000,1.24,1.24,1.19,1.19,1710820,0
+NGD.US,D,20231116,000000,1.19,1.29,1.19,1.25,2463888,0
+NGD.US,D,20231117,000000,1.27,1.27,1.21,1.21,1787314,0
+NGD.US,D,20231120,000000,1.21,1.27,1.19,1.25,1630138,0
+NGD.US,D,20231121,000000,1.27,1.35,1.27,1.31,4108503,0
+NGD.US,D,20231122,000000,1.3,1.34,1.28,1.32,2558768,0
+NGD.US,D,20231124,000000,1.34,1.36,1.32,1.33,572493,0
+NGD.US,D,20231127,000000,1.38,1.41,1.35,1.39,3823892,0
+NGD.US,D,20231128,000000,1.41,1.47,1.4,1.47,4218410,0
+NGD.US,D,20231129,000000,1.46,1.47,1.35,1.36,6725967,0
+NGD.US,D,20231130,000000,1.36,1.4375,1.35,1.41,3537830,0
+NGD.US,D,20231201,000000,1.41,1.52,1.38,1.5,5539152,0
+NGD.US,D,20231204,000000,1.5,1.5,1.4,1.41,4845710,0
+NGD.US,D,20231205,000000,1.39,1.44,1.36,1.37,2949796,0
+NGD.US,D,20231206,000000,1.37,1.44,1.355,1.41,3614951,0
+NGD.US,D,20231207,000000,1.41,1.46,1.395,1.43,6283067,0
+NGD.US,D,20231208,000000,1.41,1.44,1.38,1.38,7371314,0
+NGD.US,D,20231211,000000,1.35,1.4,1.33,1.37,4862199,0
+NGD.US,D,20231212,000000,1.37,1.39,1.34,1.36,2374834,0
+NGD.US,D,20231213,000000,1.36,1.47,1.3492,1.46,4024043,0
+NGD.US,D,20231214,000000,1.48,1.55,1.47,1.51,4326478,0
+NGD.US,D,20231215,000000,1.5,1.55,1.42,1.44,21815509,0
+NGD.US,D,20231218,000000,1.48,1.48,1.41,1.46,2967332,0
+NGD.US,D,20231219,000000,1.46,1.54,1.46,1.52,4721863,0
+NGD.US,D,20231220,000000,1.53,1.54,1.48,1.48,3641925,0
+NGD.US,D,20231221,000000,1.51,1.535,1.5,1.51,2329831,0
+NGD.US,D,20231222,000000,1.54,1.6081,1.52,1.52,4264989,0
+NGD.US,D,20231226,000000,1.54,1.54,1.48,1.5,1842852,0
+NGD.US,D,20231227,000000,1.51,1.58,1.51,1.53,3964355,0
+NGD.US,D,20231228,000000,1.53,1.54,1.46,1.46,3102424,0
+NGD.US,D,20231229,000000,1.45,1.475,1.42,1.46,3077056,0
+NGD.US,D,20240102,000000,1.48,1.48,1.41,1.43,3124350,0
+NGD.US,D,20240103,000000,1.4,1.42,1.36,1.4,3506501,0
+NGD.US,D,20240104,000000,1.4,1.42,1.37,1.39,2371082,0
+NGD.US,D,20240105,000000,1.41,1.4575,1.38,1.44,3950638,0
+NGD.US,D,20240108,000000,1.42,1.43,1.38,1.38,3016322,0
+NGD.US,D,20240109,000000,1.4,1.405,1.34,1.35,3351606,0
+NGD.US,D,20240110,000000,1.35,1.37,1.31,1.35,2889197,0
+NGD.US,D,20240111,000000,1.36,1.36,1.29,1.33,3842947,0
+NGD.US,D,20240112,000000,1.37,1.44,1.37,1.4,3221055,0
+NGD.US,D,20240116,000000,1.36,1.39,1.3548,1.37,1873409,0
+NGD.US,D,20240117,000000,1.32,1.35,1.28,1.29,4778046,0
+NGD.US,D,20240118,000000,1.31,1.31,1.27,1.27,1229053,0
+NGD.US,D,20240119,000000,1.29,1.29,1.23,1.27,2564659,0
+NGD.US,D,20240122,000000,1.26,1.28,1.23,1.23,1869594,0
+NGD.US,D,20240123,000000,1.26,1.28,1.23,1.28,1725242,0
+NGD.US,D,20240124,000000,1.3,1.31,1.22,1.22,3263700,0
+NGD.US,D,20240125,000000,1.24,1.27,1.23,1.26,2335310,0
+NGD.US,D,20240126,000000,1.27,1.28,1.23,1.24,1596270,0
+NGD.US,D,20240129,000000,1.26,1.26,1.19,1.2,7067168,0
+NGD.US,D,20240130,000000,1.21,1.246,1.16,1.2,3683774,0
+NGD.US,D,20240131,000000,1.18,1.27,1.17,1.22,3498071,0
+NGD.US,D,20240201,000000,1.23,1.3,1.22,1.3,3326461,0
+NGD.US,D,20240202,000000,1.23,1.296,1.23,1.27,3637662,0
+NGD.US,D,20240205,000000,1.25,1.3,1.23,1.27,3113939,0
+NGD.US,D,20240206,000000,1.26,1.31,1.2515,1.3,1835341,0
+NGD.US,D,20240207,000000,1.31,1.31,1.255,1.26,2704559,0
+NGD.US,D,20240208,000000,1.25,1.3,1.24,1.24,2509462,0
+NGD.US,D,20240209,000000,1.24,1.25,1.16,1.19,4935563,0
+NGD.US,D,20240212,000000,1.2,1.2695,1.18,1.24,3296532,0
+NGD.US,D,20240213,000000,1.24,1.24,1.185,1.2,6278749,0
+NGD.US,D,20240214,000000,1.2,1.21,1.09,1.14,8881291,0
+NGD.US,D,20240215,000000,1.16,1.21,1.15,1.17,5476797,0
+NGD.US,D,20240216,000000,1.16,1.1885,1.14,1.17,4188951,0
+NGD.US,D,20240220,000000,1.22,1.22,1.14,1.15,4793934,0
+NGD.US,D,20240221,000000,1.19,1.19,1.14,1.16,2960482,0
+NGD.US,D,20240222,000000,1.15,1.15,1.1,1.1,4870458,0
+NGD.US,D,20240223,000000,1.12,1.15,1.1099,1.15,3677701,0
+NGD.US,D,20240226,000000,1.12,1.13,1.1,1.12,2512966,0
+NGD.US,D,20240227,000000,1.12,1.14,1.11,1.13,2367728,0
+NGD.US,D,20240228,000000,1.14,1.2,1.12,1.19,7569196,0
+NGD.US,D,20240229,000000,1.22,1.276,1.205,1.24,7939856,0
+NGD.US,D,20240301,000000,1.31,1.345,1.23,1.34,8392694,0
+NGD.US,D,20240304,000000,1.35,1.42,1.32,1.41,8416470,0
+NGD.US,D,20240305,000000,1.45,1.5,1.4,1.42,9917168,0
+NGD.US,D,20240306,000000,1.42,1.49,1.41,1.47,5995854,0
+NGD.US,D,20240307,000000,1.47,1.54,1.46,1.54,5191840,0
+NGD.US,D,20240308,000000,1.56,1.57,1.465,1.5,11533890,0
+NGD.US,D,20240311,000000,1.53,1.67,1.51,1.67,12960783,0
+NGD.US,D,20240312,000000,1.62,1.7,1.5718,1.62,10891602,0
+NGD.US,D,20240313,000000,1.64,1.735,1.63,1.68,17554436,0
+NGD.US,D,20240314,000000,1.68,1.71,1.64,1.68,8844186,0
+NGD.US,D,20240315,000000,1.68,1.76,1.65,1.7,25751494,0
+NGD.US,D,20240318,000000,1.69,1.7,1.63,1.63,5446247,0
+NGD.US,D,20240319,000000,1.6,1.65,1.52,1.59,5639081,0
+NGD.US,D,20240320,000000,1.59,1.73,1.58,1.7,9442358,0
+NGD.US,D,20240321,000000,1.74,1.74,1.61,1.63,7373157,0
+NGD.US,D,20240322,000000,1.61,1.66,1.58,1.59,3863124,0
+NGD.US,D,20240325,000000,1.64,1.67,1.57,1.58,2587003,0
+NGD.US,D,20240326,000000,1.64,1.6507,1.56,1.58,3074831,0
+NGD.US,D,20240327,000000,1.58,1.7,1.575,1.69,7941672,0
+NGD.US,D,20240328,000000,1.73,1.74,1.67,1.7,8058158,0
+NGD.US,D,20240401,000000,1.76,1.8,1.68,1.69,7930818,0
+NGD.US,D,20240402,000000,1.72,1.7225,1.66,1.71,8254495,0
+NGD.US,D,20240403,000000,1.71,1.83,1.695,1.8,15429766,0
+NGD.US,D,20240404,000000,1.81,1.81,1.7,1.73,9482546,0
+NGD.US,D,20240405,000000,1.73,1.83,1.715,1.82,8539505,0
+NGD.US,D,20240408,000000,1.85,1.87,1.74,1.75,8302072,0
+NGD.US,D,20240409,000000,1.79,1.86,1.7727,1.86,12421570,0
+NGD.US,D,20240410,000000,1.79,1.86,1.76,1.81,9285584,0
+NGD.US,D,20240411,000000,1.83,1.85,1.78,1.84,8455945,0
+NGD.US,D,20240412,000000,1.88,1.94,1.78,1.8,14386169,0
+NGD.US,D,20240415,000000,1.79,1.82,1.75,1.76,8348957,0
+NGD.US,D,20240416,000000,1.73,1.79,1.71,1.72,11253629,0
+NGD.US,D,20240417,000000,1.74,1.7899,1.71,1.73,7435714,0
+NGD.US,D,20240418,000000,1.76,1.81,1.72,1.75,7400010,0
+NGD.US,D,20240419,000000,1.75,1.77,1.73,1.75,8545588,0
+NGD.US,D,20240422,000000,1.69,1.76,1.66,1.72,10776719,0
+NGD.US,D,20240423,000000,1.68,1.77,1.68,1.72,8872919,0
+NGD.US,D,20240424,000000,1.72,1.74,1.67,1.72,6823245,0
+NGD.US,D,20240425,000000,1.71,1.81,1.69,1.8,5514391,0
+NGD.US,D,20240426,000000,1.84,1.865,1.79,1.82,5108681,0
+NGD.US,D,20240429,000000,1.83,1.8697,1.79,1.83,4835476,0
+NGD.US,D,20240430,000000,1.78,1.81,1.73,1.74,6730935,0
+NGD.US,D,20240501,000000,1.8,1.95,1.79,1.89,17612322,0
+NGD.US,D,20240502,000000,1.84,1.92,1.82,1.82,8837614,0
+NGD.US,D,20240503,000000,1.85,1.865,1.8,1.81,3640657,0
+NGD.US,D,20240506,000000,1.87,1.93,1.85,1.86,5244550,0
+NGD.US,D,20240507,000000,1.86,1.89,1.84,1.87,2492125,0
+NGD.US,D,20240508,000000,1.85,1.91,1.84,1.87,3160514,0
+NGD.US,D,20240509,000000,1.88,1.98,1.88,1.97,10556395,0
+NGD.US,D,20240510,000000,2,2.01,1.935,1.95,6536516,0
+NGD.US,D,20240513,000000,1.93,1.98,1.84,1.86,7541737,0
+NGD.US,D,20240514,000000,1.75,1.87,1.74,1.82,28213465,0
+NGD.US,D,20240515,000000,1.87,1.87,1.795,1.84,11588597,0
+NGD.US,D,20240516,000000,1.82,1.92,1.812,1.88,8193710,0
+NGD.US,D,20240517,000000,1.92,2.13,1.92,2.11,21574657,0
+NGD.US,D,20240520,000000,2.13,2.15,2.05,2.1,14405598,0
+NGD.US,D,20240521,000000,2.12,2.19,2.06,2.08,15513663,0
+NGD.US,D,20240522,000000,2.12,2.12,1.9345,1.95,25258968,0
+NGD.US,D,20240523,000000,1.95,1.97,1.86,1.89,10881673,0
+NGD.US,D,20240524,000000,1.91,2.01,1.91,1.97,5804580,0
+NGD.US,D,20240528,000000,2.05,2.12,2,2.11,15956182,0
+NGD.US,D,20240529,000000,2.07,2.12,2.05,2.08,7271309,0
+NGD.US,D,20240530,000000,2.08,2.31,2.08,2.2,23320100,0
+NGD.US,D,20240531,000000,2.25,2.27,2.14,2.19,9248468,0
+NGD.US,D,20240603,000000,2.2,2.23,2.1,2.13,10422034,0
+NGD.US,D,20240604,000000,2.09,2.11,1.98,2.04,10956616,0
+NGD.US,D,20240605,000000,2.06,2.08,1.9924,2.05,9965638,0
+NGD.US,D,20240606,000000,2.04,2.175,2.04,2.13,9215761,0
+NGD.US,D,20240607,000000,2.03,2.0525,1.96,1.97,8707849,0
+NGD.US,D,20240610,000000,2,2.015,1.92,1.95,7967831,0
+NGD.US,D,20240611,000000,1.93,2.0099,1.9,1.99,9463218,0
+NGD.US,D,20240612,000000,2.04,2.06,1.97,1.99,7739414,0
+NGD.US,D,20240613,000000,1.99,2.03,1.91,1.95,9806033,0
+NGD.US,D,20240614,000000,1.98,2.01,1.95,1.97,11217902,0
+NGD.US,D,20240617,000000,1.95,1.98,1.9,1.92,6057612,0
+NGD.US,D,20240618,000000,1.92,1.985,1.9,1.96,7025163,0
+NGD.US,D,20240620,000000,1.98,2.04,1.94,2,6147321,0
+NGD.US,D,20240621,000000,1.99,2,1.93,1.94,9398390,0
+NGD.US,D,20240624,000000,1.98,2,1.96,1.96,5830027,0
+NGD.US,D,20240625,000000,1.96,1.98,1.93,1.94,5291990,0
+NGD.US,D,20240626,000000,1.93,1.99,1.91,1.95,4317970,0
+NGD.US,D,20240627,000000,1.98,2.02,1.96,1.99,3411642,0
+NGD.US,D,20240628,000000,2,2.03,1.93,1.95,4128888,0
+NGD.US,D,20240701,000000,1.96,2,1.95,1.95,2583993,0
+NGD.US,D,20240702,000000,1.95,1.99,1.915,1.97,4924721,0
+NGD.US,D,20240703,000000,2.02,2.12,2,2.11,6848216,0
+NGD.US,D,20240705,000000,2.12,2.19,2.11,2.14,6677669,0
+NGD.US,D,20240708,000000,2.11,2.2,2.09,2.19,6385166,0
+NGD.US,D,20240709,000000,2.2,2.25,2.19,2.25,6044781,0
+NGD.US,D,20240710,000000,2.28,2.45,2.28,2.38,13518868,0
+NGD.US,D,20240711,000000,2.43,2.46,2.35,2.4,9746423,0
+NGD.US,D,20240712,000000,2.34,2.4,2.34,2.37,5270223,0
+NGD.US,D,20240715,000000,2.4,2.4,2.3201,2.35,5847637,0
+NGD.US,D,20240716,000000,2.38,2.44,2.35,2.41,8936694,0
+NGD.US,D,20240717,000000,2.42,2.42,2.3,2.31,9900850,0
+NGD.US,D,20240718,000000,2.33,2.36,2.225,2.27,11562249,0
+NGD.US,D,20240719,000000,2.2,2.28,2.19,2.22,5752458,0
+NGD.US,D,20240722,000000,2.22,2.23,2.15,2.19,6650903,0
+NGD.US,D,20240723,000000,2.2,2.21,2.15,2.2,4975354,0
+NGD.US,D,20240724,000000,2.23,2.29,2.14,2.15,10130199,0
+NGD.US,D,20240725,000000,2.1,2.12,2.05,2.07,8764071,0
+NGD.US,D,20240726,000000,2.07,2.1,2.02,2.02,10731181,0
+NGD.US,D,20240729,000000,2.03,2.09,2.015,2.08,6242895,0
+NGD.US,D,20240730,000000,2.09,2.09,2.01,2.06,5936181,0
+NGD.US,D,20240731,000000,2.12,2.38,2.11,2.31,17024298,0
+NGD.US,D,20240801,000000,2.39,2.405,2.24,2.3,9975883,0
+NGD.US,D,20240802,000000,2.36,2.36,2.16,2.19,8301670,0
+NGD.US,D,20240805,000000,2.04,2.15,1.94,2.11,9165964,0
+NGD.US,D,20240806,000000,2.1,2.16,2.06,2.15,5640919,0
+NGD.US,D,20240807,000000,2.18,2.195,2.04,2.05,8112609,0
+NGD.US,D,20240808,000000,2.08,2.15,2.05,2.12,6458671,0
+NGD.US,D,20240809,000000,2.17,2.19,2.12,2.17,5471515,0
+NGD.US,D,20240812,000000,2.23,2.4,2.2,2.33,13894909,0
+NGD.US,D,20240813,000000,2.33,2.43,2.3,2.42,7620278,0
+NGD.US,D,20240814,000000,2.4,2.41,2.325,2.39,4815816,0
+NGD.US,D,20240815,000000,2.38,2.43,2.335,2.4,5963749,0
+NGD.US,D,20240816,000000,2.43,2.6,2.405,2.56,12739199,0
+NGD.US,D,20240819,000000,2.55,2.7,2.545,2.64,11181396,0
+NGD.US,D,20240820,000000,2.69,2.705,2.61,2.66,8303749,0
+NGD.US,D,20240821,000000,2.67,2.73,2.64,2.69,12369708,0
+NGD.US,D,20240822,000000,2.67,2.67,2.58,2.63,8362034,0
+NGD.US,D,20240823,000000,2.65,2.68,2.61,2.65,7843719,0
+NGD.US,D,20240826,000000,2.68,2.69,2.6221,2.65,2925570,0
+NGD.US,D,20240827,000000,2.62,2.64,2.5715,2.6,5433975,0
+NGD.US,D,20240828,000000,2.57,2.57,2.445,2.47,9660157,0
+NGD.US,D,20240829,000000,2.46,2.545,2.46,2.49,5109472,0
+NGD.US,D,20240830,000000,2.49,2.528,2.47,2.51,4489182,0
+NGD.US,D,20240903,000000,2.45,2.48,2.31,2.34,9232246,0
+NGD.US,D,20240904,000000,2.34,2.39,2.31,2.36,9319871,0
+NGD.US,D,20240905,000000,2.43,2.465,2.4,2.4,5417929,0
+NGD.US,D,20240906,000000,2.43,2.445,2.33,2.33,6366641,0
+NGD.US,D,20240909,000000,2.33,2.406,2.33,2.37,4280078,0
+NGD.US,D,20240910,000000,2.41,2.5,2.37,2.49,8403562,0
+NGD.US,D,20240911,000000,2.49,2.66,2.44,2.64,15192947,0
+NGD.US,D,20240912,000000,2.71,2.9,2.65,2.89,14123327,0
+NGD.US,D,20240913,000000,2.95,3.12,2.9,3.1,21828553,0
+NGD.US,D,20240916,000000,3.19,3.2,3.1001,3.13,14569795,0
+NGD.US,D,20240917,000000,3.1,3.13,2.99,3.05,12963802,0
+NGD.US,D,20240918,000000,3.07,3.19,2.99,2.99,14057464,0
+NGD.US,D,20240919,000000,3.12,3.15,3.05,3.05,8519190,0
+NGD.US,D,20240920,000000,3.14,3.19,3.09,3.11,16908448,0
+NGD.US,D,20240923,000000,3.14,3.2,3.1,3.12,10455860,0
+NGD.US,D,20240924,000000,3.16,3.23,3.12,3.19,10418044,0
+NGD.US,D,20240925,000000,3.2,3.25,3.12,3.14,10117628,0
+NGD.US,D,20240926,000000,3.18,3.21,3.1,3.11,12383652,0
+NGD.US,D,20240927,000000,3.05,3.1,2.9301,2.97,11438935,0
+NGD.US,D,20240930,000000,2.9,2.93,2.85,2.88,14230627,0
+NGD.US,D,20241001,000000,2.94,3,2.88,2.96,9921369,0
+NGD.US,D,20241002,000000,2.94,2.96,2.88,2.92,7583333,0
+NGD.US,D,20241003,000000,2.9,2.92,2.84,2.85,5371802,0
+NGD.US,D,20241004,000000,2.81,2.86,2.79,2.8,8978876,0
+NGD.US,D,20241007,000000,2.8,2.8,2.72,2.76,6938198,0
+NGD.US,D,20241008,000000,2.71,2.74,2.685,2.71,5714810,0
+NGD.US,D,20241009,000000,2.72,2.76,2.6712,2.74,6589689,0
+NGD.US,D,20241010,000000,2.79,2.83,2.74,2.81,10799597,0
+NGD.US,D,20241011,000000,2.84,2.895,2.81,2.82,9525841,0
+NGD.US,D,20241014,000000,2.81,2.86,2.785,2.85,5205834,0
+NGD.US,D,20241015,000000,2.83,2.86,2.78,2.85,5909598,0
+NGD.US,D,20241016,000000,2.91,2.97,2.88,2.93,9697404,0
+NGD.US,D,20241017,000000,2.95,2.95,2.87,2.88,7873329,0
+NGD.US,D,20241018,000000,2.95,3.07,2.94,3.03,10980193,0
+NGD.US,D,20241021,000000,3.09,3.1,2.955,2.97,10295736,0
+NGD.US,D,20241022,000000,3.01,3.055,2.975,3.01,6913039,0
+NGD.US,D,20241023,000000,2.95,2.97,2.884,2.92,10023663,0
+NGD.US,D,20241024,000000,2.96,2.99,2.84,2.92,8845187,0
+NGD.US,D,20241025,000000,2.89,2.9567,2.855,2.88,8650403,0
+NGD.US,D,20241028,000000,2.89,2.9,2.84,2.86,5975833,0
+NGD.US,D,20241029,000000,2.91,2.93,2.86,2.91,7690192,0
+NGD.US,D,20241030,000000,3,3,2.7,2.85,22550655,0
+NGD.US,D,20241031,000000,2.8,2.825,2.695,2.75,12141681,0
+NGD.US,D,20241101,000000,2.76,2.87,2.75,2.77,10224848,0
+NGD.US,D,20241104,000000,2.82,2.86,2.74,2.76,6923238,0
+NGD.US,D,20241105,000000,2.79,2.84,2.73,2.74,7055041,0
+NGD.US,D,20241106,000000,2.6,2.72,2.54,2.69,14283535,0
+NGD.US,D,20241107,000000,2.74,2.85,2.7206,2.83,13073953,0
+NGD.US,D,20241108,000000,2.8,2.845,2.71,2.74,9543490,0
+NGD.US,D,20241111,000000,2.62,2.68,2.48,2.53,16451803,0
+NGD.US,D,20241112,000000,2.47,2.55,2.47,2.54,9561883,0
+NGD.US,D,20241113,000000,2.58,2.6,2.47,2.48,8443342,0
+NGD.US,D,20241114,000000,2.46,2.59,2.445,2.55,14645337,0
+NGD.US,D,20241115,000000,2.575,2.63,2.53,2.53,8550727,0
+NGD.US,D,20241118,000000,2.62,2.69,2.6,2.67,8670565,0
+NGD.US,D,20241119,000000,2.685,2.79,2.66,2.78,8170148,0
+NGD.US,D,20241120,000000,2.75,2.825,2.74,2.78,7142822,0
+NGD.US,D,20241121,000000,2.83,2.88,2.81,2.88,8172955,0
+NGD.US,D,20241122,000000,2.9,2.9099,2.82,2.83,7625120,0
+NGD.US,D,20241125,000000,2.75,2.78,2.63,2.66,10239877,0
+NGD.US,D,20241126,000000,2.66,2.71,2.62,2.71,7924508,0
+NGD.US,D,20241127,000000,2.74,2.83,2.72,2.74,8230972,0
+NGD.US,D,20241129,000000,2.82,2.83,2.73,2.75,4940524,0
+NGD.US,D,20241202,000000,2.75,2.77,2.7,2.72,5856512,0
+NGD.US,D,20241203,000000,2.76,2.96,2.76,2.91,11622570,0
+NGD.US,D,20241204,000000,2.91,2.96,2.88,2.9,5918676,0
+NGD.US,D,20241205,000000,2.8865,2.92,2.84,2.87,4504921,0
+NGD.US,D,20241206,000000,2.87,2.88,2.78,2.82,8049440,0
+NGD.US,D,20241209,000000,2.9,2.98,2.89,2.9,9457250,0
+NGD.US,D,20241210,000000,2.95,3.03,2.89,2.91,9247737,0
+NGD.US,D,20241211,000000,2.96,3.08,2.93,3.08,8037704,0
+NGD.US,D,20241212,000000,2.99,3,2.84,2.87,11144071,0
+NGD.US,D,20241213,000000,2.86,2.86,2.72,2.77,8939965,0
+NGD.US,D,20241216,000000,2.785,2.79,2.7,2.7,5644427,0
+NGD.US,D,20241217,000000,2.63,2.7,2.62,2.66,7534985,0
+NGD.US,D,20241218,000000,2.65,2.67,2.51,2.52,9736959,0
+NGD.US,D,20241219,000000,2.56,2.59,2.47,2.48,10757157,0
+NGD.US,D,20241220,000000,2.51,2.58,2.49,2.51,13765717,0
+NGD.US,D,20241223,000000,2.48,2.53,2.45,2.52,6740326,0
+NGD.US,D,20241224,000000,2.53,2.54,2.48,2.52,2795155,0
+NGD.US,D,20241226,000000,2.52,2.57,2.49,2.52,3762134,0
+NGD.US,D,20241227,000000,2.48,2.51,2.45,2.49,5769374,0
+NGD.US,D,20241230,000000,2.47,2.49,2.43,2.47,5717165,0
+NGD.US,D,20241231,000000,2.45,2.5,2.44,2.48,4454364,0
+NGD.US,D,20250102,000000,2.51,2.65,2.51,2.62,7247985,0
+NGD.US,D,20250103,000000,2.62,2.63,2.5793,2.59,3824023,0
+NGD.US,D,20250106,000000,2.61,2.62,2.54,2.54,4888090,0
+NGD.US,D,20250107,000000,2.58,2.65,2.5601,2.61,8936434,0
+NGD.US,D,20250108,000000,2.65,2.76,2.59,2.74,11721217,0
+NGD.US,D,20250110,000000,2.8,2.825,2.67,2.71,13131872,0
+NGD.US,D,20250113,000000,2.68,2.68,2.6001,2.63,9550074,0
+NGD.US,D,20250114,000000,2.65,2.8,2.63,2.77,10648374,0
+NGD.US,D,20250115,000000,2.8042,2.825,2.68,2.73,7736872,0
+NGD.US,D,20250116,000000,2.75,2.8,2.73,2.75,7878279,0
+NGD.US,D,20250117,000000,2.72,2.77,2.67,2.75,8585428,0
+NGD.US,D,20250121,000000,2.81,2.9,2.79,2.82,11286311,0
+NGD.US,D,20250122,000000,2.83,2.895,2.78,2.81,13298996,0
+NGD.US,D,20250123,000000,2.77,2.84,2.75,2.81,9224841,0
+NGD.US,D,20250124,000000,2.86,2.96,2.86,2.91,10885920,0
+NGD.US,D,20250127,000000,2.88,2.88,2.73,2.81,16164287,0
+NGD.US,D,20250128,000000,2.82,2.895,2.81,2.87,9387592,0
+NGD.US,D,20250129,000000,2.87,2.92,2.82,2.89,12293636,0
+NGD.US,D,20250130,000000,2.94,3.06,2.94,3.04,13109415,0
+NGD.US,D,20250131,000000,3.055,3.13,3.01,3.02,14025405,0
+NGD.US,D,20250203,000000,3,3.01,2.85,2.89,30385555,0
+NGD.US,D,20250204,000000,2.92,3.06,2.91,3.03,17660163,0
+NGD.US,D,20250205,000000,3.07,3.14,3.015,3.11,13774819,0
+NGD.US,D,20250206,000000,3.09,3.0989,2.96,2.99,11922277,0
+NGD.US,D,20250207,000000,3.03,3.1,2.98,3,20275691,0
+NGD.US,D,20250210,000000,3.1058,3.15,3.0448,3.14,15451148,0
+NGD.US,D,20250211,000000,3.09,3.09,3,3.01,12517314,0
+NGD.US,D,20250212,000000,3.005,3.06,2.98,3,11372525,0
+NGD.US,D,20250213,000000,3,3.04,2.86,3.03,19692051,0
+NGD.US,D,20250214,000000,3.03,3.08,2.87,2.91,12183599,0
+NGD.US,D,20250218,000000,2.9605,2.98,2.91,2.96,16619862,0
+NGD.US,D,20250219,000000,2.94,2.945,2.86,2.88,12719496,0
+NGD.US,D,20250220,000000,2.85,3.065,2.75,3.01,16168459,0
+NGD.US,D,20250221,000000,2.995,3.0046,2.8,2.82,17891313,0
+NGD.US,D,20250224,000000,2.865,2.865,2.77,2.84,13229687,0
+NGD.US,D,20250225,000000,2.82,2.835,2.68,2.72,16244778,0
+NGD.US,D,20250226,000000,2.71,2.83,2.68,2.83,13881022,0
+NGD.US,D,20250227,000000,2.78,2.81,2.69,2.7,14880267,0
+NGD.US,D,20250228,000000,2.6789,2.72,2.63,2.72,20078995,0
+NGD.US,D,20250303,000000,2.735,2.81,2.63,2.67,20506422,0
+NGD.US,D,20250304,000000,2.7092,2.75,2.6,2.68,22462100,0
+NGD.US,D,20250305,000000,2.67,2.83,2.67,2.82,17908029,0
+NGD.US,D,20250306,000000,2.79,2.88,2.78,2.82,27396152,0
+NGD.US,D,20250307,000000,2.84,2.94,2.8,2.9,23507138,0
+NGD.US,D,20250310,000000,2.86,2.88,2.73,2.79,28928986,0
+NGD.US,D,20250311,000000,2.85,3.02,2.84,3,20774653,0
+NGD.US,D,20250312,000000,2.99,3.12,2.9606,3.08,20891997,0
+NGD.US,D,20250313,000000,3.13,3.31,3.1,3.23,28534190,0
+NGD.US,D,20250314,000000,3.295,3.31,3.19,3.19,21653554,0
+NGD.US,D,20250317,000000,3.2,3.38,3.19,3.36,17310613,0
+NGD.US,D,20250318,000000,3.43,3.48,3.32,3.34,19969659,0
+NGD.US,D,20250319,000000,3.35,3.39,3.285,3.38,14481946,0
+NGD.US,D,20250320,000000,3.301,3.35,3.25,3.33,17027771,0
+NGD.US,D,20250321,000000,3.28,3.28,3.2,3.22,22963023,0
+NGD.US,D,20250324,000000,3.255,3.29,3.2,3.23,12771910,0
+NGD.US,D,20250325,000000,3.26,3.4,3.26,3.37,19566679,0
+NGD.US,D,20250326,000000,3.49,3.56,3.44,3.47,27188395,0
+NGD.US,D,20250327,000000,3.53,3.62,3.4749,3.62,22191756,0
+NGD.US,D,20250328,000000,3.655,3.78,3.58,3.6,27613902,0
+NGD.US,D,20250331,000000,3.652,3.73,3.5,3.71,24743397,0
+NGD.US,D,20250401,000000,3.64,3.65,3.46,3.65,29872658,0
+NGD.US,D,20250402,000000,3.63,3.69,3.52,3.62,21865189,0
+NGD.US,D,20250403,000000,3.2,3.65,3.2,3.54,21521650,0
+NGD.US,D,20250404,000000,3.3,3.43,2.975,3.01,24770343,0
+NGD.US,D,20250407,000000,2.94,3.24,2.895,2.99,20428471,0
+NGD.US,D,20250408,000000,3.16,3.18,2.95,2.98,24647197,0
+NGD.US,D,20250409,000000,3.155,3.28,3.06,3.24,27727691,0
+NGD.US,D,20250410,000000,3.275,3.47,3.215,3.4,27984957,0
+NGD.US,D,20250411,000000,3.505,3.66,3.5,3.57,21386423,0
+NGD.US,D,20250414,000000,3.52,3.61,3.46,3.59,20057527,0
+NGD.US,D,20250415,000000,3.64,3.66,3.5501,3.64,18485841,0
+NGD.US,D,20250416,000000,3.75,3.86,3.56,3.74,26027937,0
+NGD.US,D,20250417,000000,3.695,3.73,3.61,3.64,23366748,0
+NGD.US,D,20250421,000000,3.8,3.845,3.6,3.68,30175695,0
+NGD.US,D,20250422,000000,3.7,3.7249,3.46,3.47,39062351,0
+NGD.US,D,20250423,000000,3.26,3.52,3.26,3.43,36948505,0
+NGD.US,D,20250424,000000,3.48,3.54,3.43,3.46,33073060,0
+NGD.US,D,20250425,000000,3.31,3.44,3.31,3.39,21418642,0
+NGD.US,D,20250428,000000,3.36,3.39,3.32,3.37,20111814,0
+NGD.US,D,20250429,000000,3.355,3.375,3.28,3.35,19761521,0
+NGD.US,D,20250430,000000,3.31,3.9823,3.3,3.98,39867382,0
+NGD.US,D,20250501,000000,3.78,3.89,3.745,3.87,35084221,0
+NGD.US,D,20250502,000000,3.92,3.975,3.77,3.84,26810556,0
+NGD.US,D,20250505,000000,3.97,3.98,3.825,3.93,26595205,0
+NGD.US,D,20250506,000000,4.01,4.21,3.99,4.2,29363733,0
+NGD.US,D,20250507,000000,4.075,4.14,4.01,4.08,36218267,0
+NGD.US,D,20250508,000000,4.055,4.15,4.015,4.02,22648338,0
+NGD.US,D,20250509,000000,4.09,4.19,3.99,4.18,29821676,0
+NGD.US,D,20250512,000000,3.985,4,3.75,3.81,27120675,0
+NGD.US,D,20250513,000000,3.86,3.88,3.78,3.88,10835414,0
+NGD.US,D,20250514,000000,3.775,3.775,3.68,3.76,25300671,0
+NGD.US,D,20250515,000000,3.82,3.87,3.75,3.86,22934050,0
+NGD.US,D,20250516,000000,3.73,3.7862,3.67,3.77,30647181,0
+NGD.US,D,20250519,000000,3.8696,3.93,3.81,3.9,17501560,0
+NGD.US,D,20250520,000000,3.93,4.12,3.91,4.11,23947129,0
+NGD.US,D,20250521,000000,4.19,4.3066,4.15,4.25,22762856,0
+NGD.US,D,20250527,000000,4.295,4.33,4.2,4.3,21953149,0
+NGD.US,D,20250528,000000,4.31,4.405,4.27,4.4,19378758,0
+NGD.US,D,20250530,000000,4.35,4.48,4.3,4.45,25870375,0
+NGD.US,D,20250602,000000,4.58,4.72,4.55,4.59,39894010,0
+NGD.US,D,20250603,000000,4.565,4.68,4.46,4.67,29219344,0
+NGD.US,D,20250604,000000,4.76,4.76,4.63,4.69,25220033,0
+NGD.US,D,20250605,000000,4.81,4.94,4.75,4.9,42548235,0
+NGD.US,D,20250606,000000,4.95,4.9688,4.76,4.8,32912864,0
+NGD.US,D,20250609,000000,4.835,4.9,4.78,4.86,22158742,0
+NGD.US,D,20250610,000000,4.905,4.91,4.71,4.76,22354800,0
+NGD.US,D,20250611,000000,4.8368,4.85,4.75,4.81,28864986,0
+NGD.US,D,20250612,000000,4.91,4.945,4.83,4.88,27446098,0
+NGD.US,D,20250613,000000,4.96,4.9831,4.875,4.91,24706022,0
+NGD.US,D,20250616,000000,4.86,4.95,4.81,4.85,28381590,0
+NGD.US,D,20250617,000000,4.885,4.92,4.775,4.89,22816847,0
+NGD.US,D,20250618,000000,4.885,4.94,4.79,4.82,23731280,0
+NGD.US,D,20250620,000000,4.77,4.97,4.765,4.83,35155470,0
+NGD.US,D,20250623,000000,4.86,5.06,4.83,4.93,30298504,0
+NGD.US,D,20250624,000000,4.84,4.91,4.62,4.85,32095839,0
+NGD.US,D,20250625,000000,4.83,4.88,4.79,4.83,19212110,0
+NGD.US,D,20250626,000000,4.84,4.94,4.8,4.93,20573860,0
+NGD.US,D,20250627,000000,4.78,4.81,4.7012,4.75,26673952,0
+NGD.US,D,20250630,000000,4.78,4.96,4.76,4.95,23584690,0
+NGD.US,D,20250701,000000,5.095,5.16,4.91,4.92,15354066,0
+NGD.US,D,20250702,000000,4.98,5,4.78,4.9,17791774,0
+NGD.US,D,20250703,000000,4.84,4.99,4.81,4.99,11340008,0
+NGD.US,D,20250707,000000,4.94,5.06,4.83,5.04,17446329,0
+NGD.US,D,20250708,000000,5.03,5.03,4.67,4.74,23559809,0
+NGD.US,D,20250709,000000,4.76,4.8,4.7017,4.74,11621064,0
+NGD.US,D,20250710,000000,4.75,4.82,4.64,4.7,13183657,0
+NGD.US,D,20250711,000000,4.77,4.805,4.66,4.7,14263190,0
+NGD.US,D,20250714,000000,4.6998,4.76,4.58,4.61,11079430,0
+NGD.US,D,20250715,000000,4.6295,4.63,4.45,4.52,13832351,0
+NGD.US,D,20250716,000000,4.53,4.569,4.37,4.43,15612804,0
+NGD.US,D,20250717,000000,4.39,4.39,4.29,4.34,12360702,0
+NGD.US,D,20250718,000000,4.4,4.4,4.27,4.3,11842579,0
+NGD.US,D,20250721,000000,4.407,4.6,4.3897,4.49,16412052,0
+NGD.US,D,20250722,000000,4.55,4.59,4.5,4.54,14491274,0
+NGD.US,D,20250723,000000,4.52,4.53,4.41,4.49,14064285,0
+NGD.US,D,20250724,000000,4.445,4.48,4.36,4.43,12638442,0
+NGD.US,D,20250725,000000,4.415,4.4499,4.32,4.41,17220999,0
+NGD.US,D,20250728,000000,4.3,4.3,4.03,4.13,24164480,0
+NGD.US,D,20250729,000000,4.16,4.34,4.115,4.31,17815552,0
+NGD.US,D,20250730,000000,4.2607,4.28,4.16,4.19,13719540,0
+NGD.US,D,20250731,000000,4.21,4.27,4.13,4.19,13267498,0
+NGD.US,D,20250801,000000,4.34,4.37,4.2251,4.26,12923636,0
+NGD.US,D,20250804,000000,4.32,4.48,4.31,4.41,8405469,0
+NGD.US,D,20250805,000000,4.4,4.59,4.38,4.57,17572500,0
+NGD.US,D,20250806,000000,4.58,4.78,4.56,4.76,15950386,0
+NGD.US,D,20250807,000000,4.92,4.92,4.7615,4.81,13295311,0
+NGD.US,D,20250808,000000,4.85,4.91,4.8,4.88,16234090,0
+NGD.US,D,20250811,000000,4.75,4.92,4.71,4.88,16133781,0
+NGD.US,D,20250812,000000,4.89,4.98,4.82,4.96,9788244,0
+NGD.US,D,20250813,000000,4.99,5.12,4.98,5.04,17393986,0
+NGD.US,D,20250814,000000,5.02,5.17,5,5.1,11065792,0
+NGD.US,D,20250815,000000,5.1,5.33,5.06,5.21,15592659,0
+NGD.US,D,20250818,000000,5.21,5.26,5.11,5.2,9365884,0
+NGD.US,D,20250819,000000,5.19,5.23,5.09,5.13,13107840,0
+NGD.US,D,20250820,000000,5.172,5.33,5.1705,5.26,11752099,0
+NGD.US,D,20250821,000000,5.255,5.45,5.255,5.44,13186094,0
+NGD.US,D,20250822,000000,5.4298,5.61,5.35,5.54,12932363,0
+NGD.US,D,20250825,000000,5.55,5.6,5.5,5.53,8735358,0
+NGD.US,D,20250826,000000,5.555,5.72,5.55,5.71,11004890,0
+NGD.US,D,20250827,000000,5.67,5.72,5.57,5.69,8767128,0
+NGD.US,D,20250828,000000,5.7,5.75,5.66,5.68,8973481,0
+NGD.US,D,20250829,000000,5.71,5.92,5.69,5.9,13418732,0
+NGD.US,D,20250902,000000,6.06,6.12,5.7801,6.12,18726982,0
+NGD.US,D,20250903,000000,6.15,6.29,6.08,6.16,16037366,0
+NGD.US,D,20250904,000000,6.06,6.225,6,6.14,13704879,0
+NGD.US,D,20250905,000000,6.27,6.34,6.18,6.3,13886150,0
+NGD.US,D,20250908,000000,6.51,6.56,6.365,6.52,22027569,0
+NGD.US,D,20250909,000000,6.595,6.595,6.31,6.34,19196506,0
+NGD.US,D,20250910,000000,6.44,6.55,6.39,6.49,16190543,0
+NGD.US,D,20250911,000000,6.47,6.55,6.4,6.53,11621570,0
+NGD.US,D,20250912,000000,6.57,6.63,6.48,6.52,11352498,0
+NGD.US,D,20250915,000000,6.59,6.8,6.505,6.74,15976836,0
+NGD.US,D,20250916,000000,6.775,6.775,6.4,6.43,17519636,0
+NGD.US,D,20250917,000000,6.35,6.595,6.3,6.46,16479855,0
+NGD.US,D,20250918,000000,6.41,6.475,6.33,6.44,15090629,0
+NGD.US,D,20250919,000000,6.465,6.65,6.43,6.65,40741232,0
+NGD.US,D,20250922,000000,6.77,6.9,6.5601,6.86,28720137,0
+NGD.US,D,20250923,000000,6.96,7.02,6.8435,6.94,21696823,0
+NGD.US,D,20250924,000000,6.95,7.085,6.82,6.83,16647434,0
+NGD.US,D,20250925,000000,6.84,7,6.77,6.81,13247731,0
+NGD.US,D,20250926,000000,6.85,6.89,6.74,6.83,14509690,0
+NGD.US,D,20250929,000000,7.01,7.21,6.89,6.94,14866542,0
+NGD.US,D,20250930,000000,6.86,7.2,6.795,7.18,23924131,0
+NGD.US,D,20251001,000000,7.26,7.36,7.155,7.28,16510285,0
+NGD.US,D,20251002,000000,7.41,7.4337,7.02,7.35,17785304,0
+NGD.US,D,20251003,000000,7.4,7.59,7.32,7.35,14382341,0
+NGD.US,D,20251006,000000,7.46,7.47,7.18,7.31,26790180,0
+NGD.US,D,20251007,000000,7.2,7.3765,7.1735,7.21,17181350,0
+NGD.US,D,20251008,000000,7.389,7.41,7.1,7.25,25720897,0
+NGD.US,D,20251009,000000,7.3,7.37,6.73,6.82,19683484,0
+NGD.US,D,20251010,000000,6.87,6.92,6.74,6.84,19346586,0
+NGD.US,D,20251013,000000,7.07,7.2499,6.96,7.17,12140093,0
+NGD.US,D,20251014,000000,7.05,7.25,6.98,7.12,15444541,0
+NGD.US,D,20251015,000000,7.2534,7.4265,7.19,7.31,14300716,0
+NGD.US,D,20251016,000000,7.43,7.54,7.3,7.49,17075791,0
+NGD.US,D,20251017,000000,7.36,7.43,6.85,6.96,18637393,0
+NGD.US,D,20251020,000000,7.14,7.23,7.02,7.19,15215442,0
+NGD.US,D,20251021,000000,6.58,6.82,6.3,6.35,22796706,0
+NGD.US,D,20251022,000000,6.1,6.5,6.01,6.42,14820190,0
+NGD.US,D,20251023,000000,6.58,6.6,6.42,6.46,12078426,0
+NGD.US,D,20251024,000000,6.3003,6.55,6.3003,6.49,13815954,0
+NGD.US,D,20251027,000000,6.24,6.37,6.04,6.32,20153787,0
+NGD.US,D,20251028,000000,6.24,6.38,6.1845,6.33,16849220,0
+NGD.US,D,20251029,000000,7.03,7.61,6.69,7,40698064,0
+NGD.US,D,20251030,000000,7.085,7.4,7.07,7.36,17971002,0
+NGD.US,D,20251031,000000,7.4,7.4799,7.215,7.34,16092607,0
+NGD.US,D,20251103,000000,7.68,7.71,7.16,7.28,75494326,0
+NGD.US,D,20251104,000000,6.945,7.08,6.61,6.64,42553322,0
+NGD.US,D,20251105,000000,6.72,6.8901,6.66,6.8,31189049,0
+NGD.US,D,20251106,000000,6.9899,7.19,6.9,6.92,30692913,0
+NGD.US,D,20251107,000000,7,7.0775,6.85,7.03,27434660,0
+NGD.US,D,20251110,000000,7.33,7.48,7.1,7.13,41734009,0
+NGD.US,D,20251111,000000,7.25,7.39,7.11,7.3,24760821,0
+NGD.US,D,20251112,000000,7.3,7.75,7.21,7.58,34071953,0
+NGD.US,D,20251113,000000,7.61,7.67,7.17,7.27,28001603,0
+NGD.US,D,20251114,000000,6.885,7.27,6.7912,7.17,21425985,0
+NGD.US,D,20251117,000000,7.035,7.265,6.96,7.02,19433716,0
+NGD.US,D,20251118,000000,6.985,7.165,6.84,6.95,17742500,0
+NGD.US,D,20251119,000000,7.11,7.34,6.92,7.09,21970171,0
+NGD.US,D,20251120,000000,7.17,7.3,6.68,6.7,17202793,0
+NGD.US,D,20251121,000000,6.71,6.83,6.59,6.75,12907562,0
+NGD.US,D,20251124,000000,6.79,7.275,6.77,7.25,13269271,0
+NGD.US,D,20251125,000000,7.235,7.4299,7.175,7.35,16901704,0
+NGD.US,D,20251126,000000,7.445,7.86,7.375,7.84,19078642,0
+NGD.US,D,20251128,000000,7.985,8.38,7.9073,8.35,19821888,0
+NGD.US,D,20251201,000000,8.555,8.62,8.25,8.28,18725530,0
+NGD.US,D,20251202,000000,8.205,8.32,7.77,8.03,12581372,0
+NGD.US,D,20251203,000000,8.09,8.18,7.835,7.87,12441828,0
+NGD.US,D,20251204,000000,7.76,7.83,7.645,7.79,7481673,0
+NGD.US,D,20251205,000000,7.99,8.165,7.63,7.69,13102634,0
+NGD.US,D,20251208,000000,7.72,7.785,7.435,7.46,16415522,0
+NGD.US,D,20251209,000000,7.5,7.89,7.49,7.8,11044913,0
+NGD.US,D,20251210,000000,7.76,7.92,7.525,7.83,15778689,0
+NGD.US,D,20251211,000000,7.85,8.77,7.81,8.55,29969736,0
+NGD.US,D,20251212,000000,8.78,8.85,8.155,8.38,18838688,0
+NGD.US,D,20251215,000000,8.6,8.81,8.055,8.22,15940093,0
+NGD.US,D,20251216,000000,8.1935,8.357,7.95,8.23,14061423,0
+NGD.US,D,20251217,000000,8.47,8.52,8.1701,8.33,20174705,0
+NGD.US,D,20251218,000000,8.34,8.61,8.245,8.35,16883932,0
+NGD.US,D,20251219,000000,8.32,9.01,8.29,8.82,36235754,0
+NGD.US,D,20251222,000000,9.34,9.59,9.02,9.18,19851048,0
+NGD.US,D,20251223,000000,9.4,9.4,8.91,9.24,17320102,0
+NGD.US,D,20251224,000000,9.19,9.19,8.82,9.08,11005504,0
+NGD.US,D,20251226,000000,9.365,9.52,9.14,9.33,9745867,0
+NGD.US,D,20251229,000000,8.84,9.068,8.68,8.89,16829269,0
+NGD.US,D,20251230,000000,9.065,9.14,8.8,8.81,12408774,0
+NGD.US,D,20251231,000000,8.76,8.95,8.68,8.71,8872190,0
+NGD.US,D,20260102,000000,8.97,9.075,8.29,8.56,14867070,0
+NGD.US,D,20260105,000000,8.75,9.42,8.7,9.07,19351826,0
+NGD.US,D,20260106,000000,9.195,9.53,9.0788,9.52,22359043,0
+NGD.US,D,20260107,000000,9.14,9.38,8.8,9.36,11970248,0
+NGD.US,D,20260108,000000,9,9.59,9,9.56,12662824,0
+NGD.US,D,20260109,000000,9.7,10.045,9.63,10,12819288,0
+NGD.US,D,20260112,000000,10.5,10.79,10.35,10.55,17576767,0
+NGD.US,D,20260113,000000,10.65,10.8654,10.2312,10.25,16597399,0
+NGD.US,D,20260114,000000,10.57,10.63,9.96,10.16,18388150,0
+NGD.US,D,20260115,000000,10,10.485,9.89,10.41,11139913,0
+NGD.US,D,20260116,000000,10.345,11.09,10.1,11.06,20942688,0
+NGD.US,D,20260120,000000,11.4184,11.6,11.01,11.2,26463276,0
+NGD.US,D,20260121,000000,11.49,11.59,11.04,11.24,31433099,0
+NGD.US,D,20260122,000000,11.35,12.675,11.27,12.62,35938316,0
+NGD.US,D,20260123,000000,12.73,13.01,12.4,12.85,23532152,0
+NGD.US,D,20260126,000000,13.58,13.63,12.415,12.5,28188196,0
+NGD.US,D,20260127,000000,12.435,12.65,11.84,12.58,31510167,0
+NGD.US,D,20260128,000000,12.86,13.07,12.02,12.57,32731301,0
+NGD.US,D,20260129,000000,12.925,13,11.56,12.1,30170336,0
+NGD.US,D,20260130,000000,10.395,11.3,9.8501,10.03,27632043,0
+NGD.US,D,20260202,000000,9.97,10.33,9.675,9.95,19238457,0
+NGD.US,D,20260203,000000,10.75,10.79,10.06,10.49,29536598,0
+NGD.US,D,20260204,000000,10.815,10.85,9.72,10.22,29969271,0
+NGD.US,D,20260205,000000,9.79,10.13,9.43,9.43,25875098,0
+NGD.US,D,20260206,000000,10.11,10.61,9.97,10.57,24218771,0
+NGD.US,D,20260209,000000,10.755,11.38,10.7,11.37,22298187,0
+NGD.US,D,20260210,000000,11.26,11.6,11.2,11.32,16846929,0
+NGD.US,D,20260211,000000,11.63,11.68,10.885,11.38,14801015,0
+NGD.US,D,20260212,000000,11.25,11.395,10.325,10.33,24891373,0
+NGD.US,D,20260213,000000,10.515,11.14,10.42,11.06,21068610,0
+NGD.US,D,20260217,000000,10.605,10.89,10.165,10.77,12969821,0
+NGD.US,D,20260218,000000,11.13,11.45,10.97,11.2,17307799,0
diff --git a/daily/us/nysemkt stocks/nhs.us.txt b/daily/us/nysemkt stocks/nhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6587849f1b6ebcab639a23da2659b1edf300e9d6
--- /dev/null
+++ b/daily/us/nysemkt stocks/nhs.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHS.US,D,20050225,000000,5.29537,5.31767,5.26457,5.30661,109935.18779703,0
+NHS.US,D,20050228,000000,5.29537,5.30661,5.27106,5.29537,88710.930646871,0
+NHS.US,D,20050301,000000,5.29537,5.33186,5.25629,5.30661,131685.20319536,0
+NHS.US,D,20050302,000000,5.28461,5.30661,5.28154,5.28924,101657.72750847,0
+NHS.US,D,20050303,000000,5.29139,5.30661,5.26781,5.28154,108536.75704671,0
+NHS.US,D,20050304,000000,5.30226,5.3441,5.27476,5.27476,169697.09358986,0
+NHS.US,D,20050307,000000,5.29537,5.30661,5.27476,5.27476,102751.26156976,0
+NHS.US,D,20050308,000000,5.27476,5.30226,5.27476,5.28924,91736.195320862,0
+NHS.US,D,20050309,000000,5.27476,5.28461,5.21184,5.21184,126180.90219129,0
+NHS.US,D,20050310,000000,5.24404,5.25629,5.20246,5.20246,189260.04086562,0
+NHS.US,D,20050311,000000,5.22642,5.22642,5.20246,5.20553,76041.018764344,0
+NHS.US,D,20050314,000000,5.20553,5.24404,5.20553,5.22642,206348.26130513,0
+NHS.US,D,20050315,000000,5.22957,5.22957,5.1478,5.15096,172734.2093719,0
+NHS.US,D,20050316,000000,5.16794,5.21184,5.05767,5.12692,383207.73365307,0
+NHS.US,D,20050317,000000,5.12376,5.15689,5.10324,5.15689,128659.93852136,0
+NHS.US,D,20050318,000000,5.15689,5.15969,5.14382,5.14382,93939.424045332,0
+NHS.US,D,20050321,000000,5.11114,5.11931,5.09554,5.09971,131685.20319536,0
+NHS.US,D,20050322,000000,5.09971,5.13954,5.09971,5.12376,57029.6866998,0
+NHS.US,D,20050323,000000,5.09971,5.09971,5.00773,5.01183,217644.52202693,0
+NHS.US,D,20050324,000000,5.04643,5.06074,4.85254,4.85254,326179.12432674,0
+NHS.US,D,20050328,000000,4.91548,4.91548,4.83853,4.83853,152627.18849915,0
+NHS.US,D,20050329,000000,4.8673,4.93274,4.86052,4.86052,137209.97429516,0
+NHS.US,D,20050330,000000,4.86052,4.93571,4.85615,4.92485,57290.411076974,0
+NHS.US,D,20050331,000000,4.95057,5.13954,4.95057,5.07409,120393.2519674,0
+NHS.US,D,20050401,000000,5.04643,5.12692,5.02703,5.0509,53982.874556621,0
+NHS.US,D,20050404,000000,5.04643,5.07409,4.97794,5.04236,71625.942327729,0
+NHS.US,D,20050405,000000,5.07772,5.09971,5.06074,5.09971,50137.728680026,0
+NHS.US,D,20050406,000000,5.1335,5.1335,5.06418,5.09163,60325.3721121,0
+NHS.US,D,20050407,000000,5.09163,5.09163,5.02249,5.09163,50401.68517758,0
+NHS.US,D,20050408,000000,5.12692,5.15448,5.08422,5.12692,65568.94873899,0
+NHS.US,D,20050411,000000,5.12692,5.12692,5.06983,5.10742,59232.915424269,0
+NHS.US,D,20050412,000000,5.10742,5.10742,5.05767,5.08765,99730.306389599,0
+NHS.US,D,20050413,000000,5.06418,5.10742,5.05767,5.08765,92846.967357501,0
+NHS.US,D,20050414,000000,5.07409,5.09163,5.07409,5.07409,51780.723205611,0
+NHS.US,D,20050415,000000,5.09163,5.09163,4.94314,4.9849,89531.889222933,0
+NHS.US,D,20050418,000000,4.9693,5.01535,4.95474,5.01535,78798.017446946,0
+NHS.US,D,20050419,000000,5.04236,5.05767,5.03057,5.03874,57565.141309121,0
+NHS.US,D,20050420,000000,5.02703,5.04236,5.00773,5.04236,60619.495066515,0
+NHS.US,D,20050421,000000,5.05376,5.05376,4.95845,4.98843,49865.153194799,0
+NHS.US,D,20050422,000000,4.98843,5.0198,4.97366,5.01535,28107.596182247,0
+NHS.US,D,20050425,000000,5.0509,5.0509,5.02703,5.02703,44900.616293891,0
+NHS.US,D,20050426,000000,5.02703,5.02703,4.98843,4.99186,97239.41895147,0
+NHS.US,D,20050427,000000,5.01535,5.0198,4.98843,5.00503,68878.640006263,0
+NHS.US,D,20050428,000000,5.0198,5.0198,4.95474,4.9849,91187.812230029,0
+NHS.US,D,20050429,000000,5.01535,5.0509,5.01183,5.03057,79618.976023008,0
+NHS.US,D,20050502,000000,5.03502,5.06983,5.03502,5.06418,68878.640006263,0
+NHS.US,D,20050503,000000,5.07409,5.07409,5.03874,5.05767,37741.469656189,0
+NHS.US,D,20050504,000000,5.05767,5.05767,5.03502,5.04236,50137.728680026,0
+NHS.US,D,20050505,000000,5.07409,5.09971,5.03502,5.09971,87065.78137437,0
+NHS.US,D,20050506,000000,5.12692,5.13685,5.08106,5.10324,75760.901664901,0
+NHS.US,D,20050509,000000,5.10742,5.10742,5.03057,5.04236,81546.39714187,0
+NHS.US,D,20050510,000000,5.04236,5.09554,5.04236,5.09554,77965.20776283,0
+NHS.US,D,20050511,000000,5.09971,5.10324,5.06074,5.09163,74104.978657806,0
+NHS.US,D,20050512,000000,5.10324,5.10324,5.06418,5.09163,55917.8372897,0
+NHS.US,D,20050513,000000,5.10324,5.10324,5.06074,5.08106,77147.481307147,0
+NHS.US,D,20050516,000000,5.08106,5.08765,5.06658,5.08765,69700.675955785,0
+NHS.US,D,20050517,000000,5.08765,5.10324,5.03057,5.03057,153178.80371036,0
+NHS.US,D,20050518,000000,5.05767,5.06658,5.04236,5.06658,54271.61064374,0
+NHS.US,D,20050519,000000,5.0509,5.08765,5.0509,5.08765,75200.667466014,0
+NHS.US,D,20050520,000000,5.06658,5.09163,5.06658,5.07772,99176.536431468,0
+NHS.US,D,20050523,000000,5.08106,5.08106,5.03057,5.04236,54271.61064374,0
+NHS.US,D,20050524,000000,5.04236,5.04236,4.99781,5.02249,101100.72542995,0
+NHS.US,D,20050525,000000,5.03874,5.07409,5.01183,5.04236,88710.930646871,0
+NHS.US,D,20050526,000000,5.0509,5.05376,4.98843,5.01535,94222.773265154,0
+NHS.US,D,20050527,000000,5.02703,5.0509,5.01535,5.0509,47387.194238182,0
+NHS.US,D,20050531,000000,5.10742,5.13015,5.09971,5.13015,91449.613980662,0
+NHS.US,D,20050601,000000,5.13015,5.15689,5.12376,5.15448,59501.181415659,0
+NHS.US,D,20050602,000000,5.18316,5.18316,5.12692,5.13954,77965.20776283,0
+NHS.US,D,20050603,000000,5.14382,5.14382,5.12692,5.13015,56476.994115128,0
+NHS.US,D,20050606,000000,5.1335,5.15689,5.11931,5.13685,86779.20003417,0
+NHS.US,D,20050607,000000,5.15689,5.19569,5.15689,5.16794,67767.867969624,0
+NHS.US,D,20050608,000000,5.17176,5.20246,5.13954,5.15096,134175.01326002,0
+NHS.US,D,20050609,000000,5.16794,5.17176,5.13685,5.1478,64459.254075811,0
+NHS.US,D,20050610,000000,5.15689,5.16794,5.14382,5.16794,62264.644339016,0
+NHS.US,D,20050613,000000,5.19569,5.19569,5.15969,5.18763,89266.85535192,0
+NHS.US,D,20050614,000000,5.20851,5.22318,5.17991,5.22318,55917.8372897,0
+NHS.US,D,20050615,000000,5.21184,5.24404,5.19569,5.21184,211851.48493575,0
+NHS.US,D,20050616,000000,5.23645,5.25983,5.21657,5.22642,66672.179161416,0
+NHS.US,D,20050617,000000,5.24404,5.24404,5.22029,5.24007,117074.94171246,0
+NHS.US,D,20050620,000000,5.22318,5.24404,5.19569,5.19569,76041.018764344,0
+NHS.US,D,20050621,000000,5.22318,5.22318,5.19569,5.20851,68594.213412983,0
+NHS.US,D,20050622,000000,5.21184,5.21657,5.19569,5.20553,41052.238296921,0
+NHS.US,D,20050623,000000,5.22957,5.23328,5.20553,5.21184,61154.949675837,0
+NHS.US,D,20050624,000000,5.23645,5.23645,5.18316,5.18316,95591.03755859,0
+NHS.US,D,20050627,000000,5.21657,5.23645,5.15969,5.20246,96140.498022883,0
+NHS.US,D,20050628,000000,5.21184,5.21184,5.18763,5.19188,44900.616293891,0
+NHS.US,D,20050629,000000,5.15689,5.21184,5.15448,5.21184,48196.301706192,0
+NHS.US,D,20050630,000000,5.23645,5.24007,5.17582,5.21657,104135.68646508,0
+NHS.US,D,20050701,000000,5.22318,5.24007,5.21184,5.22957,32511.898884268,0
+NHS.US,D,20050705,000000,5.22957,5.27885,5.22318,5.26457,77147.481307147,0
+NHS.US,D,20050706,000000,5.28461,5.36314,5.27476,5.33186,116810.9852149,0
+NHS.US,D,20050707,000000,5.36314,5.37539,5.31413,5.3481,111022.25761756,0
+NHS.US,D,20050708,000000,5.37093,5.37975,5.35681,5.36314,67230.258613385,0
+NHS.US,D,20050711,000000,5.36732,5.39116,5.36314,5.38264,141048.65593099,0
+NHS.US,D,20050712,000000,5.39116,5.43146,5.38671,5.43146,92013.080299927,0
+NHS.US,D,20050713,000000,5.44805,5.44805,5.39116,5.39116,69419.481482883,0
+NHS.US,D,20050714,000000,5.41743,5.44805,5.39442,5.44805,36085.546649093,0
+NHS.US,D,20050715,000000,5.44805,5.44805,5.43146,5.44805,33603.278198637,0
+NHS.US,D,20050718,000000,5.44805,5.49846,5.44324,5.45929,77408.205684322,0
+NHS.US,D,20050719,000000,5.45929,5.46366,5.43146,5.46366,102485.15032528,0
+NHS.US,D,20050720,000000,5.43146,5.44805,5.39116,5.39442,115979.25290423,0
+NHS.US,D,20050721,000000,5.40538,5.4139,5.36732,5.38671,59501.181415659,0
+NHS.US,D,20050722,000000,5.41743,5.44805,5.38671,5.43915,53452.806814595,0
+NHS.US,D,20050725,000000,5.44324,5.44805,5.40538,5.44324,46002.769342856,0
+NHS.US,D,20050726,000000,5.45929,5.45929,5.37539,5.42059,119843.79150311,0
+NHS.US,D,20050727,000000,5.46366,5.46366,5.42886,5.45204,64194.220204798,0
+NHS.US,D,20050728,000000,5.46366,5.46366,5.42886,5.42886,112405.60513942,0
+NHS.US,D,20050729,000000,5.46366,5.46366,5.42059,5.44324,80429.160864475,0
+NHS.US,D,20050801,000000,5.44324,5.46366,5.42365,5.43564,91736.195320862,0
+NHS.US,D,20050802,000000,5.43564,5.44805,5.4101,5.43915,102751.26156976,0
+NHS.US,D,20050803,000000,5.45631,5.45631,5.37539,5.39116,113504.52606801,0
+NHS.US,D,20050804,000000,5.40538,5.44324,5.37975,5.38671,64459.254075811,0
+NHS.US,D,20050805,000000,5.39116,5.44805,5.29139,5.29139,163094.94903066,0
+NHS.US,D,20050808,000000,5.26457,5.28924,5.21657,5.21657,147674.50270629,0
+NHS.US,D,20050809,000000,5.22318,5.22318,5.15969,5.21184,93117.388095811,0
+NHS.US,D,20050810,000000,5.19188,5.31413,5.19188,5.30661,74372.167275737,0
+NHS.US,D,20050811,000000,5.30661,5.32555,5.29139,5.31051,79343.168417401,0
+NHS.US,D,20050812,000000,5.34076,5.34076,5.29537,5.31413,39669.968148511,0
+NHS.US,D,20050815,000000,5.34076,5.35469,5.33186,5.35469,77965.20776283,0
+NHS.US,D,20050816,000000,5.35098,5.36314,5.35098,5.35681,63082.370794699,0
+NHS.US,D,20050817,000000,5.33686,5.39794,5.33686,5.39794,88429.736173969,0
+NHS.US,D,20050818,000000,5.39794,5.45204,5.39116,5.42059,87065.78137437,0
+NHS.US,D,20050819,000000,5.43146,5.45929,5.42886,5.45929,126712.04730677,0
+NHS.US,D,20050822,000000,5.42662,5.46728,5.38264,5.43564,106881.91141308,0
+NHS.US,D,20050823,000000,5.44805,5.47385,5.42059,5.45631,80170.59123422,0
+NHS.US,D,20050824,000000,5.47385,5.47385,5.42365,5.44324,31672.624959396,0
+NHS.US,D,20050825,000000,5.45631,5.45631,5.41743,5.41743,71358.7537098,0
+NHS.US,D,20050826,000000,5.45204,5.45204,5.4139,5.42365,35274.284434165,0
+NHS.US,D,20050829,000000,5.44805,5.44805,5.42365,5.42886,45186.120260632,0
+NHS.US,D,20050830,000000,5.43915,5.44324,5.42365,5.42662,28107.596182247,0
+NHS.US,D,20050831,000000,5.42662,5.42662,5.40082,5.4139,96140.498022883,0
+NHS.US,D,20050901,000000,5.4139,5.4139,5.37093,5.37539,146571.27228386,0
+NHS.US,D,20050902,000000,5.37539,5.37539,5.35469,5.37093,62535.065077326,0
+NHS.US,D,20050906,000000,5.37093,5.37539,5.36732,5.37539,55652.803418687,0
+NHS.US,D,20050907,000000,5.37975,5.39794,5.36045,5.39794,58967.881553256,0
+NHS.US,D,20050908,000000,5.4101,5.43564,5.39442,5.4101,81271.666909723,0
+NHS.US,D,20050909,000000,5.42059,5.43915,5.42059,5.43915,49308.151116291,0
+NHS.US,D,20050912,000000,5.43915,5.4708,5.42365,5.46366,68594.213412983,0
+NHS.US,D,20050913,000000,5.4708,5.4708,5.43915,5.4708,55378.073186541,0
+NHS.US,D,20050914,000000,5.44324,5.50153,5.42886,5.45929,120936.24819094,0
+NHS.US,D,20050915,000000,5.47385,5.48928,5.39794,5.40082,115431.94718686,0
+NHS.US,D,20050916,000000,5.42365,5.45929,5.40538,5.4139,69700.675955785,0
+NHS.US,D,20050919,000000,5.45929,5.46728,5.40538,5.40538,153720.72256043,0
+NHS.US,D,20050920,000000,5.42365,5.42886,5.39116,5.42886,34714.050235279,0
+NHS.US,D,20050921,000000,5.4101,5.4139,5.37093,5.40082,89266.85535192,0
+NHS.US,D,20050922,000000,5.40538,5.40538,5.36314,5.38264,79071.670305633,0
+NHS.US,D,20050923,000000,5.38671,5.38671,5.3481,5.38264,71358.7537098,0
+NHS.US,D,20050926,000000,5.38671,5.38671,5.3441,5.37975,39669.968148511,0
+NHS.US,D,20050927,000000,5.36314,5.40538,5.32147,5.38671,131685.20319536,0
+NHS.US,D,20050928,000000,5.38264,5.38671,5.29537,5.31767,139402.42928502,0
+NHS.US,D,20050929,000000,5.32555,5.32555,5.30226,5.32555,76866.286834244,0
+NHS.US,D,20050930,000000,5.33686,5.39794,5.30661,5.35098,76041.018764344,0
+NHS.US,D,20051003,000000,5.35098,5.43915,5.31051,5.42886,109364.17986354,0
+NHS.US,D,20051004,000000,5.43915,5.44324,5.4139,5.42365,26168.323955328,0
+NHS.US,D,20051005,000000,5.37093,5.39442,5.32555,5.35469,92280.268917859,0
+NHS.US,D,20051006,000000,5.35469,5.35469,5.30226,5.32147,88710.930646871,0
+NHS.US,D,20051007,000000,5.32147,5.42059,5.31051,5.42059,76581.860240962,0
+NHS.US,D,20051010,000000,5.43146,5.43146,5.35681,5.39794,67767.867969624,0
+NHS.US,D,20051011,000000,5.39794,5.39794,5.31413,5.31413,45739.890218762,0
+NHS.US,D,20051012,000000,5.32147,5.32147,5.30226,5.30226,73552.286073134,0
+NHS.US,D,20051013,000000,5.32907,5.33686,5.08765,5.17176,241604.2303905,0
+NHS.US,D,20051014,000000,5.19569,5.27885,5.16794,5.23328,109633.52322838,0
+NHS.US,D,20051017,000000,5.26781,5.35469,5.24842,5.27476,60896.38004558,0
+NHS.US,D,20051018,000000,5.33686,5.36314,5.30226,5.30226,53982.874556621,0
+NHS.US,D,20051019,000000,5.34076,5.34076,5.22642,5.28924,91187.812230029,0
+NHS.US,D,20051020,000000,5.26781,5.28154,5.17582,5.17582,38293.084867399,0
+NHS.US,D,20051021,000000,5.15689,5.23328,5.14382,5.1478,65022.720395077,0
+NHS.US,D,20051024,000000,5.20246,5.25297,5.13015,5.20246,160335.79560113,0
+NHS.US,D,20051025,000000,5.23328,5.28461,5.21657,5.25983,125361.02098868,0
+NHS.US,D,20051026,000000,5.28461,5.29139,5.19188,5.28924,53982.874556621,0
+NHS.US,D,20051027,000000,5.29139,5.29139,5.20851,5.21184,22317.79121144,0
+NHS.US,D,20051028,000000,5.21657,5.21657,5.15689,5.16348,64745.835416012,0
+NHS.US,D,20051031,000000,5.21657,5.21657,5.16348,5.17991,138016.92701624,0
+NHS.US,D,20051101,000000,5.20246,5.23328,5.15096,5.16348,145741.69472014,0
+NHS.US,D,20051102,000000,5.17991,5.19188,5.15096,5.18316,100828.14994472,0
+NHS.US,D,20051103,000000,5.19188,5.19951,5.16348,5.16794,39669.968148511,0
+NHS.US,D,20051104,000000,5.18763,5.19188,5.13954,5.18763,70812.525365885,0
+NHS.US,D,20051107,000000,5.19569,5.19569,5.16794,5.17176,39120.507684218,0
+NHS.US,D,20051108,000000,5.17582,5.19569,5.16348,5.19188,69700.675955785,0
+NHS.US,D,20051109,000000,5.19569,5.24404,5.17176,5.23328,47102.767644901,0
+NHS.US,D,20051110,000000,5.23645,5.23645,5.19188,5.22957,69144.751250736,0
+NHS.US,D,20051111,000000,5.22957,5.26781,5.22957,5.26781,37196.318685733,0
+NHS.US,D,20051114,000000,5.28924,5.33186,5.26781,5.31051,81827.591614773,0
+NHS.US,D,20051115,000000,5.28154,5.32907,5.28154,5.31767,66115.177082905,0
+NHS.US,D,20051116,000000,5.33186,5.33686,5.30226,5.32555,64194.220204798,0
+NHS.US,D,20051117,000000,5.30226,5.32907,5.28461,5.28924,61984.527239573,0
+NHS.US,D,20051118,000000,5.31413,5.31413,5.17991,5.25629,77965.20776283,0
+NHS.US,D,20051121,000000,5.22642,5.24842,5.20246,5.22957,68036.133961015,0
+NHS.US,D,20051122,000000,5.20246,5.24404,5.20246,5.24404,30030.707807273,0
+NHS.US,D,20051123,000000,5.21657,5.24842,5.21184,5.23645,29483.4020899,0
+NHS.US,D,20051125,000000,5.25983,5.26457,5.23645,5.25629,15164.031441033,0
+NHS.US,D,20051128,000000,5.29537,5.29908,5.25629,5.26781,44079.65771783,0
+NHS.US,D,20051129,000000,5.25297,5.30226,5.25297,5.26781,75491.558300052,0
+NHS.US,D,20051130,000000,5.28461,5.29139,5.21184,5.21184,142161.58271455,0
+NHS.US,D,20051201,000000,5.21657,5.29537,5.20851,5.26781,59784.530635481,0
+NHS.US,D,20051202,000000,5.31413,5.31413,5.26781,5.28924,44079.65771783,0
+NHS.US,D,20051205,000000,5.27106,5.27106,5.23328,5.25629,33337.166954168,0
+NHS.US,D,20051206,000000,5.26457,5.26457,5.22318,5.23328,63635.063379373,0
+NHS.US,D,20051207,000000,5.25297,5.31413,5.25297,5.30226,95316.307326442,0
+NHS.US,D,20051208,000000,5.27476,5.33686,5.26457,5.29139,73018.986210732,0
+NHS.US,D,20051209,000000,5.25983,5.33686,5.25629,5.33686,61717.338621642,0
+NHS.US,D,20051212,000000,5.33686,5.35681,5.30226,5.35098,84579.203430077,0
+NHS.US,D,20051213,000000,5.36732,5.37093,5.29537,5.31767,128384.13091576,0
+NHS.US,D,20051214,000000,5.36314,5.36314,5.29537,5.30226,43800.617991845,0
+NHS.US,D,20051215,000000,5.32907,5.38671,5.31413,5.32555,85403.394126518,0
+NHS.US,D,20051216,000000,5.35681,5.37093,5.34076,5.36045,82922.203049523,0
+NHS.US,D,20051219,000000,5.37093,5.40082,5.34076,5.35098,36085.546649093,0
+NHS.US,D,20051220,000000,5.3441,5.35681,5.31051,5.35681,63363.565267602,0
+NHS.US,D,20051221,000000,5.37975,5.37975,5.32555,5.35681,38293.084867399,0
+NHS.US,D,20051222,000000,5.35469,5.35681,5.32147,5.3441,35274.284434165,0
+NHS.US,D,20051223,000000,5.31051,5.37093,5.31051,5.37093,54828.612722249,0
+NHS.US,D,20051227,000000,5.37539,5.40082,5.32555,5.3441,83471.663513817,0
+NHS.US,D,20051228,000000,5.35681,5.36045,5.31051,5.31051,31402.204221087,0
+NHS.US,D,20051229,000000,5.33686,5.3481,5.31051,5.31051,24798.982288434,0
+NHS.US,D,20051230,000000,5.3441,5.40082,5.3441,5.3481,66672.179161416,0
+NHS.US,D,20060103,000000,5.3481,5.4101,5.3441,5.37975,72449.055650711,0
+NHS.US,D,20060104,000000,5.38671,5.38671,5.3441,5.37093,77408.205684322,0
+NHS.US,D,20060105,000000,5.37539,5.37975,5.3481,5.37539,31672.624959396,0
+NHS.US,D,20060106,000000,5.35098,5.38671,5.35098,5.35681,47387.194238182,0
+NHS.US,D,20060109,000000,5.35681,5.42886,5.3441,5.40538,99730.306389599,0
+NHS.US,D,20060110,000000,5.40538,5.42886,5.37539,5.42662,58967.881553256,0
+NHS.US,D,20060111,000000,5.42886,5.44324,5.38671,5.41743,42147.927105129,0
+NHS.US,D,20060112,000000,5.46366,5.47385,5.3441,5.35098,164472.90968524,0
+NHS.US,D,20060113,000000,5.31413,5.31413,5.14382,5.17991,407456.17810375,0
+NHS.US,D,20060117,000000,5.13685,5.15096,5.02703,5.05376,256476.29362401,0
+NHS.US,D,20060118,000000,5.07772,5.17176,5.03502,5.15096,130027.12544134,0
+NHS.US,D,20060119,000000,5.16794,5.16794,5.07409,5.09163,95036.190226999,0
+NHS.US,D,20060120,000000,5.11495,5.13015,5.06658,5.06658,210740.71289909,0
+NHS.US,D,20060123,000000,5.06658,5.06983,5.03057,5.04643,94488.884509624,0
+NHS.US,D,20060124,000000,5.16794,5.31051,4.95845,4.96652,150133.06894064,0
+NHS.US,D,20060125,000000,4.96652,4.9952,4.88252,4.88615,233904.24227617,0
+NHS.US,D,20060126,000000,4.88252,4.88252,4.62383,4.72946,552641.94811882,0
+NHS.US,D,20060127,000000,4.72639,4.82758,4.72639,4.82451,222881.63441305,0
+NHS.US,D,20060130,000000,4.82451,4.82451,4.76602,4.76602,134714.77736318,0
+NHS.US,D,20060131,000000,4.80167,4.82015,4.76602,4.80947,97530.309785506,0
+NHS.US,D,20060201,000000,4.77337,4.82451,4.76891,4.82451,121485.70865524,0
+NHS.US,D,20060202,000000,4.82758,4.88615,4.7795,4.88615,132241.1279004,0
+NHS.US,D,20060203,000000,4.87873,4.87873,4.82015,4.85254,62535.065077326,0
+NHS.US,D,20060206,000000,4.82758,4.89348,4.82451,4.86405,87622.783452878,0
+NHS.US,D,20060207,000000,4.88252,4.88921,4.86405,4.88921,151793.30144157,0
+NHS.US,D,20060208,000000,4.87435,4.93914,4.87435,4.93914,104959.87716152,0
+NHS.US,D,20060209,000000,4.91817,4.96652,4.91817,4.9216,65839.369477301,0
+NHS.US,D,20060210,000000,4.94694,4.94694,4.88252,4.91167,60896.38004558,0
+NHS.US,D,20060213,000000,4.8968,4.91817,4.87873,4.91548,40771.043824017,0
+NHS.US,D,20060214,000000,4.92838,4.98843,4.90785,4.9849,88988.892999396,0
+NHS.US,D,20060215,000000,4.96652,4.96652,4.91548,4.93274,66940.445152805,0
+NHS.US,D,20060216,000000,4.91548,4.99781,4.88921,4.99781,87896.436311565,0
+NHS.US,D,20060217,000000,5.00087,5.01535,4.95845,5.01535,82371.66521177,0
+NHS.US,D,20060221,000000,5.03057,5.03502,4.98843,5.03057,118475.52720967,0
+NHS.US,D,20060222,000000,5.03502,5.11931,5.00087,5.11931,147927.68546925,0
+NHS.US,D,20060223,000000,5.08422,5.20553,5.06658,5.20553,138583.62545588,0
+NHS.US,D,20060224,000000,5.19188,5.20553,5.08422,5.15448,123421.74876177,0
+NHS.US,D,20060227,000000,5.15448,5.15448,5.11114,5.13015,83739.929505206,0
+NHS.US,D,20060228,000000,5.18763,5.20553,5.13015,5.16794,128096.47220211,0
+NHS.US,D,20060301,000000,5.17176,5.17176,5.08422,5.15096,91736.195320862,0
+NHS.US,D,20060302,000000,5.18763,5.18763,5.13015,5.18316,64745.835416012,0
+NHS.US,D,20060303,000000,5.19951,5.19951,5.07772,5.12376,87065.78137437,0
+NHS.US,D,20060306,000000,5.13015,5.13015,5.06983,5.11931,55917.8372897,0
+NHS.US,D,20060307,000000,5.15096,5.15969,5.06983,5.10324,46280.731695381,0
+NHS.US,D,20060308,000000,5.13685,5.13685,5.06658,5.13685,85128.663894371,0
+NHS.US,D,20060309,000000,5.15448,5.15448,5.06658,5.12692,74372.167275737,0
+NHS.US,D,20060310,000000,5.14382,5.14382,5.07409,5.12376,49583.958721896,0
+NHS.US,D,20060313,000000,5.11495,5.12376,5.08422,5.10324,67506.06621899,0
+NHS.US,D,20060314,000000,5.10324,5.11495,5.08106,5.11495,54271.61064374,0
+NHS.US,D,20060315,000000,5.1335,5.1335,5.09971,5.11114,40771.043824017,0
+NHS.US,D,20060316,000000,5.15096,5.15096,5.12376,5.1478,51521.076201896,0
+NHS.US,D,20060317,000000,5.13685,5.13685,5.11495,5.13685,60619.495066515,0
+NHS.US,D,20060320,000000,5.1478,5.15096,5.12692,5.14382,38566.737726088,0
+NHS.US,D,20060321,000000,5.06983,5.10324,5.06658,5.09971,77408.205684322,0
+NHS.US,D,20060322,000000,5.06658,5.13015,5.02249,5.13015,84579.203430077,0
+NHS.US,D,20060323,000000,5.1335,5.1335,5.05376,5.08765,92846.967357501,0
+NHS.US,D,20060324,000000,5.05767,5.12376,5.04236,5.09554,94488.884509624,0
+NHS.US,D,20060327,000000,5.06418,5.09554,5.06418,5.07409,70533.4856399,0
+NHS.US,D,20060328,000000,5.14382,5.14382,5.00087,5.00503,146279.30407637,0
+NHS.US,D,20060329,000000,5.08765,5.08765,5.00773,5.01535,90634.042271897,0
+NHS.US,D,20060330,000000,5.03057,5.03057,4.93274,4.94694,82922.203049523,0
+NHS.US,D,20060331,000000,5.02703,5.02703,4.93571,4.96652,111022.25761756,0
+NHS.US,D,20060403,000000,4.96652,4.96652,4.93274,4.95474,152344.91665278,0
+NHS.US,D,20060404,000000,4.95057,4.95845,4.93274,4.93571,80718.974325053,0
+NHS.US,D,20060405,000000,4.93571,4.93571,4.90062,4.91817,63916.257852274,0
+NHS.US,D,20060406,000000,4.90488,4.9216,4.88252,4.90488,75760.901664901,0
+NHS.US,D,20060407,000000,4.90785,4.90785,4.82451,4.82451,99730.306389599,0
+NHS.US,D,20060410,000000,4.79527,4.80167,4.76602,4.78367,248766.60914856,0
+NHS.US,D,20060411,000000,4.77689,4.78777,4.72946,4.77337,119278.17043692,0
+NHS.US,D,20060412,000000,4.76602,4.80167,4.76268,4.79891,120670.13694646,0
+NHS.US,D,20060413,000000,4.80947,4.81365,4.76268,4.76602,70249.059046618,0
+NHS.US,D,20060417,000000,4.76602,4.7795,4.7484,4.76602,52073.768786566,0
+NHS.US,D,20060418,000000,4.76602,4.80167,4.7484,4.78777,112678.18062465,0
+NHS.US,D,20060419,000000,4.79156,4.79527,4.75926,4.77337,85683.511225961,0
+NHS.US,D,20060420,000000,4.78367,4.81365,4.76891,4.78367,80170.59123422,0
+NHS.US,D,20060421,000000,4.79527,4.83175,4.78777,4.83175,28922.090517552,0
+NHS.US,D,20060424,000000,4.83175,4.83853,4.7795,4.81773,60896.38004558,0
+NHS.US,D,20060425,000000,4.82758,4.84197,4.7795,4.79527,67767.867969624,0
+NHS.US,D,20060426,000000,4.79527,4.79527,4.73355,4.76602,94222.773265154,0
+NHS.US,D,20060427,000000,4.76268,4.76268,4.73355,4.73643,36912.969465911,0
+NHS.US,D,20060428,000000,4.73643,4.75546,4.68696,4.70776,115158.29432819,0
+NHS.US,D,20060501,000000,4.70776,4.71822,4.67925,4.67925,108271.72317571,0
+NHS.US,D,20060502,000000,4.68696,4.72946,4.68696,4.71822,123421.74876177,0
+NHS.US,D,20060503,000000,4.74043,4.74441,4.69688,4.70776,56760.343334949,0
+NHS.US,D,20060504,000000,4.70041,4.74043,4.70041,4.72946,57853.877396239,0
+NHS.US,D,20060505,000000,4.72946,4.75926,4.72946,4.73643,107173.87962058,0
+NHS.US,D,20060508,000000,4.73643,4.76268,4.72946,4.74043,45452.231505103,0
+NHS.US,D,20060509,000000,4.73355,4.76602,4.72639,4.72639,63635.063379373,0
+NHS.US,D,20060510,000000,4.70041,4.74441,4.70041,4.74441,58685.609706896,0
+NHS.US,D,20060511,000000,4.74441,4.76602,4.70041,4.72231,105521.18873387,0
+NHS.US,D,20060512,000000,4.74043,4.74441,4.69299,4.74043,66394.21680889,0
+NHS.US,D,20060515,000000,4.74441,4.7484,4.71108,4.7484,54548.495622805,0
+NHS.US,D,20060516,000000,4.76891,4.81773,4.7484,4.80615,99730.306389599,0
+NHS.US,D,20060517,000000,4.79527,4.80167,4.72946,4.72946,72449.055650711,0
+NHS.US,D,20060518,000000,4.76602,4.77689,4.72231,4.72231,65839.369477301,0
+NHS.US,D,20060519,000000,4.70776,4.72946,4.70041,4.72231,35274.284434165,0
+NHS.US,D,20060522,000000,4.69688,4.74043,4.67925,4.73643,56476.994115128,0
+NHS.US,D,20060523,000000,4.71108,4.75174,4.70041,4.73355,90083.504434143,0
+NHS.US,D,20060524,000000,4.73355,4.75174,4.68696,4.70403,86779.20003417,0
+NHS.US,D,20060525,000000,4.72639,4.75174,4.68269,4.73643,34164.589770985,0
+NHS.US,D,20060526,000000,4.74441,4.74441,4.68696,4.71108,75760.901664901,0
+NHS.US,D,20060530,000000,4.72231,4.72639,4.6721,4.70041,46565.158288661,0
+NHS.US,D,20060531,000000,4.71108,4.7147,4.68269,4.7147,46002.769342856,0
+NHS.US,D,20060601,000000,4.72231,4.75174,4.6721,4.71108,158125.02526246,0
+NHS.US,D,20060602,000000,4.7147,4.75546,4.68269,4.75546,51521.076201896,0
+NHS.US,D,20060605,000000,4.73643,4.78367,4.73643,4.75926,80718.974325053,0
+NHS.US,D,20060606,000000,4.79527,4.79527,4.72639,4.72639,114884.64146951,0
+NHS.US,D,20060607,000000,4.72639,4.76268,4.72639,4.72946,61427.525161065,0
+NHS.US,D,20060608,000000,4.76602,4.77689,4.7147,4.7147,87896.436311565,0
+NHS.US,D,20060609,000000,4.73355,4.75926,4.71822,4.7484,49583.958721896,0
+NHS.US,D,20060612,000000,4.72639,4.7484,4.70403,4.7147,68878.640006263,0
+NHS.US,D,20060613,000000,4.72231,4.72946,4.70403,4.71108,55378.073186541,0
+NHS.US,D,20060614,000000,4.74441,4.74441,4.70403,4.70403,81546.39714187,0
+NHS.US,D,20060615,000000,4.63107,4.69688,4.62756,4.67925,94488.884509624,0
+NHS.US,D,20060616,000000,4.67565,4.67565,4.64918,4.64918,47675.9303253,0
+NHS.US,D,20060619,000000,4.68269,4.70041,4.63823,4.63823,62264.644339016,0
+NHS.US,D,20060620,000000,4.65707,4.68269,4.62383,4.64194,90912.004624423,0
+NHS.US,D,20060621,000000,4.56953,4.60694,4.56953,4.58829,98625.998593715,0
+NHS.US,D,20060622,000000,4.5959,4.63823,4.5959,4.62383,81005.555665253,0
+NHS.US,D,20060623,000000,4.63823,4.64918,4.5959,4.64918,77147.481307147,0
+NHS.US,D,20060626,000000,4.65308,4.65707,4.59154,4.64622,71358.7537098,0
+NHS.US,D,20060627,000000,4.64918,4.65707,4.58076,4.61083,86223.275329121,0
+NHS.US,D,20060628,000000,4.63107,4.63107,4.5959,4.60694,36358.12213432,0
+NHS.US,D,20060629,000000,4.62383,4.6347,4.60694,4.6347,69144.751250736,0
+NHS.US,D,20060630,000000,4.64194,4.65707,4.60694,4.64918,45739.890218762,0
+NHS.US,D,20060703,000000,4.64918,4.65707,4.63107,4.65707,28922.090517552,0
+NHS.US,D,20060705,000000,4.64194,4.66105,4.62032,4.65707,43264.086009065,0
+NHS.US,D,20060706,000000,4.6721,4.67565,4.62383,4.64194,32511.898884268,0
+NHS.US,D,20060707,000000,4.62383,4.65308,4.614,4.64918,71358.7537098,0
+NHS.US,D,20060710,000000,4.64918,4.70776,4.64918,4.70403,109364.17986354,0
+NHS.US,D,20060711,000000,4.71822,4.72639,4.70403,4.70776,71904.982053714,0
+NHS.US,D,20060712,000000,4.71822,4.77337,4.71822,4.76602,65294.218506844,0
+NHS.US,D,20060713,000000,4.7795,4.80167,4.74441,4.76891,60059.260867628,0
+NHS.US,D,20060714,000000,4.7795,4.80167,4.76602,4.79527,11022.607863107,0
+NHS.US,D,20060717,000000,4.80167,4.80167,4.77337,4.79527,60059.260867628,0
+NHS.US,D,20060718,000000,4.76268,4.80167,4.76268,4.80167,39380.154687934,0
+NHS.US,D,20060719,000000,4.80167,4.81365,4.79527,4.79527,76296.356274222,0
+NHS.US,D,20060720,000000,4.75546,4.81365,4.75546,4.79527,65568.94873899,0
+NHS.US,D,20060721,000000,4.81365,4.81365,4.75174,4.75174,63363.565267602,0
+NHS.US,D,20060724,000000,4.71822,4.76268,4.71822,4.75546,74372.167275737,0
+NHS.US,D,20060725,000000,4.76602,4.76602,4.73643,4.76268,32792.015983711,0
+NHS.US,D,20060726,000000,4.79527,4.80947,4.76268,4.80947,51780.723205611,0
+NHS.US,D,20060727,000000,4.79527,4.81365,4.7795,4.7795,55100.110834016,0
+NHS.US,D,20060728,000000,4.80947,4.82451,4.79156,4.82451,30572.626657351,0
+NHS.US,D,20060731,000000,4.83536,4.90785,4.80167,4.90785,163914.83023325,0
+NHS.US,D,20060801,000000,4.87435,4.8968,4.86052,4.88252,55652.803418687,0
+NHS.US,D,20060802,000000,4.88615,4.88615,4.85254,4.86405,85683.511225961,0
+NHS.US,D,20060803,000000,4.88252,4.90062,4.82758,4.8968,68324.870048133,0
+NHS.US,D,20060804,000000,4.90062,4.90488,4.82758,4.90488,114056.14127921,0
+NHS.US,D,20060807,000000,4.93914,4.93914,4.91548,4.93274,100828.14994472,0
+NHS.US,D,20060808,000000,4.94694,4.96206,4.90785,4.93274,50401.68517758,0
+NHS.US,D,20060809,000000,4.95474,4.95474,4.90785,4.9216,49042.039871818,0
+NHS.US,D,20060810,000000,4.90488,4.94694,4.86405,4.93571,91187.812230029,0
+NHS.US,D,20060811,000000,4.95845,4.95845,4.91167,4.94314,99452.344037074,0
+NHS.US,D,20060814,000000,4.94694,4.94694,4.93274,4.94694,31128.551362401,0
+NHS.US,D,20060815,000000,4.93914,4.97794,4.93274,4.97366,56190.412774928,0
+NHS.US,D,20060816,000000,4.98843,4.98843,4.94314,4.97794,83471.663513817,0
+NHS.US,D,20060817,000000,4.96652,4.9952,4.96206,4.9693,82371.66521177,0
+NHS.US,D,20060818,000000,4.95057,5.01535,4.95057,5.01535,63916.257852274,0
+NHS.US,D,20060821,000000,5.01535,5.01535,5.00087,5.00503,122312.05409859,0
+NHS.US,D,20060822,000000,4.98843,4.99186,4.96206,4.96206,48482.883046391,0
+NHS.US,D,20060823,000000,4.96206,4.96206,4.94694,4.94694,69144.751250736,0
+NHS.US,D,20060824,000000,4.96652,4.99186,4.93914,4.94694,50401.68517758,0
+NHS.US,D,20060825,000000,4.93274,4.95845,4.92838,4.92838,63082.370794699,0
+NHS.US,D,20060828,000000,4.93914,4.94314,4.91548,4.92838,69144.751250736,0
+NHS.US,D,20060829,000000,4.91167,4.94314,4.91167,4.92838,38566.737726088,0
+NHS.US,D,20060830,000000,4.92838,4.93274,4.91817,4.92838,73018.986210732,0
+NHS.US,D,20060831,000000,4.8968,4.96206,4.8968,4.95845,106059.87546356,0
+NHS.US,D,20060901,000000,4.94314,4.96652,4.94314,4.95057,25343.05588543,0
+NHS.US,D,20060905,000000,4.95057,4.95057,4.90785,4.90785,143814.27360126,0
+NHS.US,D,20060906,000000,4.89348,4.90785,4.8713,4.87435,133622.32067536,0
+NHS.US,D,20060907,000000,4.87435,4.87435,4.82451,4.86405,100556.65183296,0
+NHS.US,D,20060908,000000,4.85615,4.93274,4.85615,4.92838,179076.70692738,0
+NHS.US,D,20060911,000000,4.92838,4.9849,4.91548,4.9811,102207.18797276,0
+NHS.US,D,20060912,000000,4.9849,4.99186,4.96206,4.99186,51780.723205611,0
+NHS.US,D,20060913,000000,5.0198,5.06658,4.9952,5.02703,66394.21680889,0
+NHS.US,D,20060914,000000,5.03874,5.06658,5.02249,5.05767,94488.884509624,0
+NHS.US,D,20060915,000000,5.06658,5.06983,5.04643,5.05376,65294.218506844,0
+NHS.US,D,20060918,000000,5.06074,5.06418,5.0509,5.05376,122601.86755917,0
+NHS.US,D,20060919,000000,5.06074,5.08422,5.06074,5.08106,48758.690651998,0
+NHS.US,D,20060920,000000,5.06074,5.08422,5.02249,5.08422,114608.83386388,0
+NHS.US,D,20060921,000000,5.07772,5.08422,5.03874,5.06418,71081.868730734,0
+NHS.US,D,20060922,000000,5.06418,5.07772,5.02249,5.05767,45452.231505103,0
+NHS.US,D,20060925,000000,5.06418,5.07772,4.99781,5.03502,81546.39714187,0
+NHS.US,D,20060926,000000,5.05376,5.05376,4.96206,4.9811,125630.36435353,0
+NHS.US,D,20060927,000000,4.9811,4.99781,4.97794,4.9811,60325.3721121,0
+NHS.US,D,20060928,000000,4.95057,5.00773,4.95057,4.99186,55378.073186541,0
+NHS.US,D,20060929,000000,5.00503,5.03057,4.9849,4.9952,76041.018764344,0
+NHS.US,D,20061002,000000,4.9693,5.01183,4.9693,5.00087,28107.596182247,0
+NHS.US,D,20061003,000000,5.00773,5.01535,4.94694,4.95474,118185.7137491,0
+NHS.US,D,20061004,000000,4.93914,4.96206,4.93571,4.94694,102751.26156976,0
+NHS.US,D,20061005,000000,4.96206,4.9693,4.93571,4.95845,113228.71846241,0
+NHS.US,D,20061006,000000,4.96652,4.9849,4.93914,4.94314,119278.17043692,0
+NHS.US,D,20061009,000000,4.96206,4.99186,4.93914,4.9849,96140.498022883,0
+NHS.US,D,20061010,000000,4.96652,4.99186,4.95845,4.95845,135815.8530387,0
+NHS.US,D,20061011,000000,4.96652,4.99781,4.96652,4.9849,40489.849351113,0
+NHS.US,D,20061012,000000,4.99781,5.00773,4.96652,4.9693,82922.203049523,0
+NHS.US,D,20061013,000000,5.00503,5.01183,4.97794,5.01183,50137.728680026,0
+NHS.US,D,20061016,000000,5.01183,5.03502,5.00503,5.02249,65294.218506844,0
+NHS.US,D,20061017,000000,5.03057,5.03874,4.96652,5.03874,133048.0806215,0
+NHS.US,D,20061018,000000,5.02249,5.05376,5.01535,5.05376,53723.227552905,0
+NHS.US,D,20061019,000000,5.05376,5.12376,5.04643,5.12376,101935.68986098,0
+NHS.US,D,20061020,000000,5.11495,5.11495,5.06983,5.10324,53723.227552905,0
+NHS.US,D,20061023,000000,5.06983,5.11495,5.06658,5.10324,76866.286834244,0
+NHS.US,D,20061024,000000,5.11114,5.13685,5.09554,5.12376,122875.52041786,0
+NHS.US,D,20061025,000000,5.12376,5.13685,5.10742,5.13015,93117.388095811,0
+NHS.US,D,20061026,000000,5.13685,5.13954,5.12376,5.12376,45452.231505103,0
+NHS.US,D,20061027,000000,5.13015,5.15689,5.11495,5.11495,46280.731695381,0
+NHS.US,D,20061030,000000,5.13954,5.13954,5.10324,5.10324,53452.806814595,0
+NHS.US,D,20061031,000000,5.13015,5.13015,5.09163,5.11931,57853.877396239,0
+NHS.US,D,20061101,000000,5.09163,5.11495,5.02249,5.05376,95316.307326442,0
+NHS.US,D,20061102,000000,5.06418,5.06658,5.03502,5.06074,81005.555665253,0
+NHS.US,D,20061103,000000,5.06658,5.06658,5.03502,5.06658,60896.38004558,0
+NHS.US,D,20061106,000000,5.05767,5.11495,5.05767,5.11495,85403.394126518,0
+NHS.US,D,20061107,000000,5.12376,5.12376,5.04236,5.08422,104135.68646508,0
+NHS.US,D,20061108,000000,5.10742,5.10742,5.06418,5.06658,42431.276324949,0
+NHS.US,D,20061109,000000,5.09163,5.09163,5.05376,5.06418,63363.565267602,0
+NHS.US,D,20061110,000000,5.07409,5.08422,5.06074,5.06983,56476.994115128,0
+NHS.US,D,20061113,000000,5.08765,5.09163,5.06658,5.06983,59501.181415659,0
+NHS.US,D,20061114,000000,5.08106,5.09163,5.06658,5.08765,54828.612722249,0
+NHS.US,D,20061115,000000,5.07409,5.09554,5.06658,5.07772,57853.877396239,0
+NHS.US,D,20061116,000000,5.11495,5.11495,5.07409,5.08106,94222.773265154,0
+NHS.US,D,20061117,000000,5.08422,5.19188,5.06658,5.13015,154547.0680038,0
+NHS.US,D,20061120,000000,5.09163,5.09163,5.03502,5.07772,96703.964342149,0
+NHS.US,D,20061121,000000,5.08422,5.09554,5.05767,5.07772,65022.720395077,0
+NHS.US,D,20061122,000000,5.10742,5.10742,5.07409,5.09163,30572.626657351,0
+NHS.US,D,20061124,000000,5.06418,5.19188,5.06418,5.19188,30030.707807273,0
+NHS.US,D,20061127,000000,5.16794,5.19188,5.12692,5.16794,90083.504434143,0
+NHS.US,D,20061128,000000,5.12692,5.19188,5.12692,5.17176,82098.012353083,0
+NHS.US,D,20061129,000000,5.15969,5.20246,5.1478,5.16794,78798.017446946,0
+NHS.US,D,20061130,000000,5.16794,5.18763,5.13015,5.16794,104959.87716152,0
+NHS.US,D,20061201,000000,5.17176,5.18763,5.13685,5.16348,50401.68517758,0
+NHS.US,D,20061204,000000,5.16794,5.17991,5.13954,5.15969,71358.7537098,0
+NHS.US,D,20061205,000000,5.17582,5.18763,5.14382,5.17176,114324.4072706,0
+NHS.US,D,20061206,000000,5.14382,5.17176,5.14382,5.15969,133897.05090751,0
+NHS.US,D,20061207,000000,5.1478,5.15969,5.13954,5.15969,68324.870048133,0
+NHS.US,D,20061208,000000,5.17176,5.17991,5.15448,5.17176,44350.078456139,0
+NHS.US,D,20061211,000000,5.19188,5.20246,5.16348,5.19188,78798.017446946,0
+NHS.US,D,20061212,000000,5.20553,5.22642,5.17176,5.19569,65839.369477301,0
+NHS.US,D,20061213,000000,5.18763,5.24842,5.18763,5.24842,50401.68517758,0
+NHS.US,D,20061214,000000,5.25629,5.25629,5.16348,5.19951,89266.85535192,0
+NHS.US,D,20061215,000000,5.22642,5.22642,5.16794,5.19951,55917.8372897,0
+NHS.US,D,20061218,000000,5.24007,5.27476,5.19188,5.27476,90083.504434143,0
+NHS.US,D,20061219,000000,5.27476,5.27476,5.23328,5.27476,77965.20776283,0
+NHS.US,D,20061220,000000,5.28924,5.28924,5.19188,5.22318,95591.03755859,0
+NHS.US,D,20061221,000000,5.22957,5.26781,5.20553,5.22642,90912.004624423,0
+NHS.US,D,20061222,000000,5.22029,5.22642,5.18316,5.21657,85128.663894371,0
+NHS.US,D,20061226,000000,5.23645,5.25629,5.17991,5.25629,73552.286073134,0
+NHS.US,D,20061227,000000,5.26781,5.26781,5.23645,5.25629,44635.582422879,0
+NHS.US,D,20061228,000000,5.28461,5.28461,5.15689,5.20246,81005.555665253,0
+NHS.US,D,20061229,000000,5.26781,5.30661,5.17176,5.20851,115699.13580481,0
+NHS.US,D,20070103,000000,5.21184,5.28461,5.19188,5.28461,84579.203430077,0
+NHS.US,D,20070104,000000,5.30226,5.30226,5.21657,5.24404,53982.874556621,0
+NHS.US,D,20070105,000000,5.27885,5.27885,5.19569,5.22029,84579.203430077,0
+NHS.US,D,20070108,000000,5.19951,5.23328,5.18316,5.23328,26998.978892524,0
+NHS.US,D,20070109,000000,5.20553,5.27885,5.20553,5.27106,34430.701015456,0
+NHS.US,D,20070110,000000,5.25629,5.28461,5.25629,5.27476,36358.12213432,0
+NHS.US,D,20070111,000000,5.27476,5.28461,5.25297,5.26781,50970.538364143,0
+NHS.US,D,20070112,000000,5.27885,5.28461,5.24842,5.26781,44635.582422879,0
+NHS.US,D,20070116,000000,5.28154,5.28461,5.25297,5.26781,80718.974325053,0
+NHS.US,D,20070117,000000,5.28461,5.28461,5.26457,5.28154,39947.930501035,0
+NHS.US,D,20070118,000000,5.28154,5.29908,5.26781,5.28461,34714.050235279,0
+NHS.US,D,20070119,000000,5.28461,5.30661,5.27106,5.30226,48196.301706192,0
+NHS.US,D,20070122,000000,5.26781,5.30226,5.22029,5.25629,147120.73274815,0
+NHS.US,D,20070123,000000,5.24842,5.27476,5.21657,5.22318,145471.27398183,0
+NHS.US,D,20070124,000000,5.23328,5.26457,5.20246,5.24842,93117.388095811,0
+NHS.US,D,20070125,000000,5.23328,5.25297,5.18316,5.20246,60059.260867628,0
+NHS.US,D,20070126,000000,5.18763,5.23328,5.18316,5.22957,64745.835416012,0
+NHS.US,D,20070129,000000,5.26781,5.27885,5.19951,5.24842,117362.60042612,0
+NHS.US,D,20070130,000000,5.26781,5.27106,5.22029,5.26781,61427.525161065,0
+NHS.US,D,20070131,000000,5.27476,5.28461,5.22029,5.28461,48758.690651998,0
+NHS.US,D,20070201,000000,5.28461,5.28461,5.26781,5.28461,48482.883046391,0
+NHS.US,D,20070202,000000,5.28461,5.34076,5.28461,5.34076,90912.004624423,0
+NHS.US,D,20070205,000000,5.32147,5.34076,5.31413,5.32907,50679.647530105,0
+NHS.US,D,20070206,000000,5.32907,5.3481,5.28461,5.29139,73287.252202122,0
+NHS.US,D,20070207,000000,5.29537,5.33686,5.28924,5.32147,68036.133961015,0
+NHS.US,D,20070208,000000,5.29908,5.33186,5.29908,5.33186,42431.276324949,0
+NHS.US,D,20070209,000000,5.31767,5.35681,5.28461,5.29139,90634.042271897,0
+NHS.US,D,20070212,000000,5.28154,5.29908,5.26781,5.29537,51800.11592788,0
+NHS.US,D,20070213,000000,5.29537,5.30226,5.27885,5.29537,46936.852132154,0
+NHS.US,D,20070214,000000,5.30226,5.30661,5.26781,5.29139,64745.835416012,0
+NHS.US,D,20070215,000000,5.28461,5.29908,5.25629,5.28154,98903.960946239,0
+NHS.US,D,20070216,000000,5.22318,5.26781,5.20851,5.21657,155645.98893238,0
+NHS.US,D,20070220,000000,5.20553,5.24007,5.20553,5.23645,42431.276324949,0
+NHS.US,D,20070221,000000,5.20851,5.25629,5.19188,5.20553,79343.168417401,0
+NHS.US,D,20070222,000000,5.20246,5.23328,5.17582,5.20246,76041.018764344,0
+NHS.US,D,20070223,000000,5.22318,5.25297,5.13954,5.24842,125069.05278119,0
+NHS.US,D,20070226,000000,5.24842,5.24842,5.19951,5.22029,66672.179161416,0
+NHS.US,D,20070227,000000,5.22029,5.22957,5.1335,5.19188,150700.84475374,0
+NHS.US,D,20070228,000000,5.20246,5.20553,5.15096,5.16794,55652.803418687,0
+NHS.US,D,20070301,000000,5.15096,5.19188,5.1478,5.17991,80170.59123422,0
+NHS.US,D,20070302,000000,5.18316,5.18763,5.16794,5.17991,29483.4020899,0
+NHS.US,D,20070305,000000,5.17582,5.19569,5.1478,5.15448,128096.47220211,0
+NHS.US,D,20070306,000000,5.16348,5.16348,5.08422,5.12376,66394.21680889,0
+NHS.US,D,20070307,000000,5.09163,5.22318,5.09163,5.18316,140780.3899396,0
+NHS.US,D,20070308,000000,5.18316,5.20246,5.17176,5.20246,44350.078456139,0
+NHS.US,D,20070309,000000,5.20851,5.22642,5.15969,5.16348,47102.767644901,0
+NHS.US,D,20070312,000000,5.13954,5.18316,5.13954,5.15969,57029.6866998,0
+NHS.US,D,20070313,000000,5.16794,5.16794,5.11931,5.13685,66940.445152805,0
+NHS.US,D,20070314,000000,5.07409,5.12376,5.06074,5.11114,86496.928187807,0
+NHS.US,D,20070315,000000,5.12376,5.15689,5.07409,5.11495,50970.538364143,0
+NHS.US,D,20070316,000000,5.13954,5.13954,5.08422,5.11495,44900.616293891,0
+NHS.US,D,20070319,000000,5.10742,5.19188,5.10742,5.17176,57565.141309121,0
+NHS.US,D,20070320,000000,5.15448,5.19188,5.10742,5.15969,77694.787024521,0
+NHS.US,D,20070321,000000,5.13954,5.16348,5.11495,5.13954,53174.844462071,0
+NHS.US,D,20070322,000000,5.15689,5.15689,5.11931,5.1335,51780.723205611,0
+NHS.US,D,20070323,000000,5.09163,5.1478,5.08765,5.11495,62264.644339016,0
+NHS.US,D,20070326,000000,5.13954,5.13954,5.03502,5.09971,251814.49866519,0
+NHS.US,D,20070327,000000,5.11114,5.13954,5.08106,5.13954,54271.61064374,0
+NHS.US,D,20070328,000000,5.13954,5.13954,5.11495,5.13954,53982.874556621,0
+NHS.US,D,20070329,000000,5.1478,5.16348,5.11931,5.1478,84313.092185607,0
+NHS.US,D,20070330,000000,5.12692,5.17176,5.12376,5.17176,72721.63113594,0
+NHS.US,D,20070402,000000,5.18316,5.20246,5.1478,5.20246,69144.751250736,0
+NHS.US,D,20070403,000000,5.19951,5.19951,5.16794,5.19951,33337.166954168,0
+NHS.US,D,20070404,000000,5.19951,5.20246,5.15689,5.19569,56476.994115128,0
+NHS.US,D,20070405,000000,5.20246,5.22029,5.18316,5.21657,31672.624959396,0
+NHS.US,D,20070409,000000,5.22318,5.22318,5.19569,5.20851,34164.589770985,0
+NHS.US,D,20070410,000000,5.22642,5.23328,5.20851,5.23328,58126.452881467,0
+NHS.US,D,20070411,000000,5.22957,5.26781,5.22642,5.23328,61717.338621642,0
+NHS.US,D,20070412,000000,5.22642,5.26781,5.22642,5.24404,81271.666909723,0
+NHS.US,D,20070413,000000,5.22029,5.27106,5.22029,5.27106,148776.65575525,0
+NHS.US,D,20070416,000000,5.29139,5.30226,5.24007,5.26781,110480.33876747,0
+NHS.US,D,20070417,000000,5.25983,5.27885,5.24007,5.26781,93663.616439726,0
+NHS.US,D,20070418,000000,5.25297,5.28154,5.24404,5.26781,122039.47861336,0
+NHS.US,D,20070419,000000,5.23328,5.24842,5.20851,5.24007,91449.613980662,0
+NHS.US,D,20070420,000000,5.24842,5.24842,5.19569,5.21657,85959.318831567,0
+NHS.US,D,20070423,000000,5.23328,5.24007,5.19188,5.22029,87336.202112679,0
+NHS.US,D,20070424,000000,5.23328,5.24404,5.22029,5.24404,44350.078456139,0
+NHS.US,D,20070425,000000,5.25983,5.26781,5.21184,5.25297,88151.773821444,0
+NHS.US,D,20070426,000000,5.27476,5.27885,5.24404,5.26781,117909.90614349,0
+NHS.US,D,20070427,000000,5.29537,5.29537,5.23328,5.25983,74372.167275737,0
+NHS.US,D,20070430,000000,5.28154,5.30226,5.25983,5.27476,72185.099153157,0
+NHS.US,D,20070501,000000,5.26781,5.28461,5.25297,5.28461,41594.157146997,0
+NHS.US,D,20070502,000000,5.28461,5.30226,5.26781,5.29908,53982.874556621,0
+NHS.US,D,20070503,000000,5.29908,5.30661,5.28461,5.29908,66940.445152805,0
+NHS.US,D,20070504,000000,5.31051,5.31413,5.28461,5.30661,65839.369477301,0
+NHS.US,D,20070507,000000,5.29908,5.32147,5.29537,5.29908,66672.179161416,0
+NHS.US,D,20070508,000000,5.32147,5.32147,5.28461,5.32147,84313.092185607,0
+NHS.US,D,20070509,000000,5.32147,5.35469,5.31051,5.35469,58685.609706896,0
+NHS.US,D,20070510,000000,5.36732,5.36732,5.31051,5.32147,129213.70847949,0
+NHS.US,D,20070511,000000,5.32147,5.37539,5.32147,5.35469,117625.47955021,0
+NHS.US,D,20070514,000000,5.37093,5.37975,5.3441,5.37539,86496.928187807,0
+NHS.US,D,20070515,000000,5.39794,5.39794,5.38671,5.39116,76581.860240962,0
+NHS.US,D,20070516,000000,5.40082,5.40082,5.35681,5.39794,97239.41895147,0
+NHS.US,D,20070517,000000,5.4139,5.4139,5.38264,5.4139,68036.133961015,0
+NHS.US,D,20070518,000000,5.4101,5.4139,5.38264,5.4139,101100.72542995,0
+NHS.US,D,20070521,000000,5.39116,5.39442,5.35469,5.37539,92280.268917859,0
+NHS.US,D,20070522,000000,5.3441,5.36314,5.31413,5.36314,150133.06894064,0
+NHS.US,D,20070523,000000,5.36314,5.37539,5.34076,5.35681,106059.87546356,0
+NHS.US,D,20070524,000000,5.35681,5.37975,5.35681,5.36732,95316.307326442,0
+NHS.US,D,20070525,000000,5.37975,5.37975,5.34076,5.35681,61717.338621642,0
+NHS.US,D,20070529,000000,5.35469,5.37975,5.35098,5.37539,59784.530635481,0
+NHS.US,D,20070530,000000,5.35469,5.42059,5.35469,5.40082,62535.065077326,0
+NHS.US,D,20070531,000000,5.39116,5.39116,5.35681,5.36045,94761.459994852,0
+NHS.US,D,20070601,000000,5.37539,5.4139,5.35469,5.39794,115431.94718686,0
+NHS.US,D,20070604,000000,5.42662,5.42662,5.38264,5.4101,82922.203049523,0
+NHS.US,D,20070605,000000,5.43564,5.43564,5.35681,5.35681,55100.110834016,0
+NHS.US,D,20070606,000000,5.39116,5.39116,5.35098,5.35098,35812.971163865,0
+NHS.US,D,20070607,000000,5.38671,5.38671,5.17991,5.19569,233624.12517672,0
+NHS.US,D,20070608,000000,5.19569,5.22957,5.15969,5.17991,74652.28437518,0
+NHS.US,D,20070611,000000,5.19951,5.20246,5.17991,5.19188,71625.942327729,0
+NHS.US,D,20070612,000000,5.18316,5.18316,5.16348,5.17176,52351.731139092,0
+NHS.US,D,20070613,000000,5.16794,5.17991,5.15448,5.15969,105791.60947218,0
+NHS.US,D,20070614,000000,5.17582,5.20246,5.17176,5.18763,75760.901664901,0
+NHS.US,D,20070615,000000,5.21184,5.32555,5.20246,5.24404,89806.61945508,0
+NHS.US,D,20070618,000000,5.26457,5.31767,5.23328,5.25629,53723.227552905,0
+NHS.US,D,20070619,000000,5.32147,5.32147,5.22642,5.26457,100828.14994472,0
+NHS.US,D,20070620,000000,5.24404,5.26781,5.17176,5.18763,63635.063379373,0
+NHS.US,D,20070621,000000,5.19951,5.20246,5.15096,5.17582,60325.3721121,0
+NHS.US,D,20070622,000000,5.16348,5.17582,5.14382,5.15448,53982.874556621,0
+NHS.US,D,20070625,000000,5.15096,5.20246,5.12376,5.20246,73836.712666415,0
+NHS.US,D,20070626,000000,5.20246,5.20246,5.13954,5.16348,42695.232822503,0
+NHS.US,D,20070627,000000,5.17176,5.17582,5.12376,5.17176,84856.088409143,0
+NHS.US,D,20070628,000000,5.15689,5.22642,5.15448,5.20851,53982.874556621,0
+NHS.US,D,20070629,000000,5.20851,5.26457,5.20851,5.26457,46280.731695381,0
+NHS.US,D,20070702,000000,5.22642,5.25983,5.17991,5.23328,60619.495066515,0
+NHS.US,D,20070703,000000,5.25629,5.25629,5.22318,5.22318,6617.2277876254,0
+NHS.US,D,20070705,000000,5.22318,5.26457,5.20246,5.20851,48196.301706192,0
+NHS.US,D,20070706,000000,5.21184,5.26457,5.21184,5.24007,38293.084867399,0
+NHS.US,D,20070709,000000,5.26457,5.26457,5.23328,5.24007,82371.66521177,0
+NHS.US,D,20070710,000000,5.22957,5.25297,5.20246,5.20553,65839.369477301,0
+NHS.US,D,20070711,000000,5.21184,5.22957,5.18763,5.18763,57029.6866998,0
+NHS.US,D,20070712,000000,5.20851,5.22029,5.18763,5.20851,69700.675955785,0
+NHS.US,D,20070713,000000,5.20851,5.20851,5.18316,5.20553,49042.039871818,0
+NHS.US,D,20070716,000000,5.17991,5.21184,5.17991,5.18763,63635.063379373,0
+NHS.US,D,20070717,000000,5.17991,5.20851,5.12376,5.14382,93939.424045332,0
+NHS.US,D,20070718,000000,5.13685,5.13685,5.07409,5.13015,109633.52322838,0
+NHS.US,D,20070719,000000,5.12376,5.15448,5.09971,5.13954,113228.71846241,0
+NHS.US,D,20070720,000000,5.10324,5.13015,5.07409,5.09163,68036.133961015,0
+NHS.US,D,20070723,000000,5.06983,5.10324,4.88921,4.90785,241604.2303905,0
+NHS.US,D,20070724,000000,4.91167,4.91167,4.74043,4.76268,189822.42981142,0
+NHS.US,D,20070725,000000,4.76602,4.77689,4.73643,4.77337,120119.59910872,0
+NHS.US,D,20070726,000000,4.76891,4.76891,4.55154,4.62383,277976.35837977,0
+NHS.US,D,20070727,000000,4.59933,4.64622,4.57325,4.64622,102207.18797276,0
+NHS.US,D,20070730,000000,4.71108,4.71108,4.59154,4.6347,95036.190226999,0
+NHS.US,D,20070731,000000,4.66105,4.69299,4.614,4.64194,67230.258613385,0
+NHS.US,D,20070801,000000,4.63823,4.67925,4.58076,4.59154,122312.05409859,0
+NHS.US,D,20070802,000000,4.58829,4.64194,4.58829,4.5959,53982.874556621,0
+NHS.US,D,20070803,000000,4.58076,4.61083,4.58076,4.59154,42695.232822503,0
+NHS.US,D,20070806,000000,4.5959,4.5959,4.39207,4.52676,288445.19628476,0
+NHS.US,D,20070807,000000,4.51571,4.5959,4.47897,4.58076,99452.344037074,0
+NHS.US,D,20070808,000000,4.58829,4.64622,4.56573,4.6347,74104.978657806,0
+NHS.US,D,20070809,000000,4.53046,4.64918,4.53046,4.6347,71358.7537098,0
+NHS.US,D,20070810,000000,4.56192,4.60332,4.47897,4.51201,144616.91682852,0
+NHS.US,D,20070813,000000,4.51201,4.53743,4.46475,4.53743,142435.23557325,0
+NHS.US,D,20070814,000000,4.50104,4.53425,4.42466,4.44619,162263.21672001,0
+NHS.US,D,20070815,000000,4.38158,4.46809,4.3193,4.38158,185953.5817187,0
+NHS.US,D,20070816,000000,4.25061,4.25777,3.83331,4.0363,376876.00983219,0
+NHS.US,D,20070817,000000,4.11965,4.51201,4.05801,4.43932,206625.1462842,0
+NHS.US,D,20070820,000000,4.39207,4.60694,4.36312,4.55896,69144.751250736,0
+NHS.US,D,20070821,000000,4.50494,4.66803,4.50104,4.64918,100556.65183296,0
+NHS.US,D,20070822,000000,4.57687,4.69038,4.56192,4.6347,74942.097835758,0
+NHS.US,D,20070823,000000,4.68696,4.69688,4.55154,4.61083,115158.29432819,0
+NHS.US,D,20070824,000000,4.56192,4.66803,4.56192,4.64194,88710.930646871,0
+NHS.US,D,20070827,000000,4.64194,4.64194,4.58829,4.6347,46839.888520808,0
+NHS.US,D,20070828,000000,4.62383,4.65707,4.60694,4.64622,101100.72542995,0
+NHS.US,D,20070829,000000,4.59154,4.68269,4.59154,4.65308,62819.491670608,0
+NHS.US,D,20070830,000000,4.62032,4.65308,4.62032,4.63107,34714.050235279,0
+NHS.US,D,20070831,000000,4.64918,4.66803,4.6347,4.66803,58126.452881467,0
+NHS.US,D,20070904,000000,4.68696,4.68696,4.61744,4.68269,75200.667466014,0
+NHS.US,D,20070905,000000,4.64918,4.65707,4.59933,4.64918,84856.088409143,0
+NHS.US,D,20070906,000000,4.63823,4.65308,4.62032,4.64918,45452.231505103,0
+NHS.US,D,20070907,000000,4.62756,4.62756,4.55896,4.59154,33064.591468938,0
+NHS.US,D,20070910,000000,4.58459,4.58459,4.54132,4.56192,60619.495066515,0
+NHS.US,D,20070911,000000,4.53046,4.65707,4.53046,4.64622,73287.252202122,0
+NHS.US,D,20070912,000000,4.63107,4.6721,4.63107,4.66803,90634.042271897,0
+NHS.US,D,20070913,000000,4.64194,4.68696,4.62032,4.65707,75200.667466014,0
+NHS.US,D,20070914,000000,4.6347,4.70041,4.6347,4.66402,59501.181415659,0
+NHS.US,D,20070917,000000,4.64918,4.67565,4.62756,4.64918,60325.3721121,0
+NHS.US,D,20070918,000000,4.65308,4.95845,4.64918,4.79156,147120.73274815,0
+NHS.US,D,20070919,000000,4.75926,4.76891,4.70776,4.73643,76041.018764344,0
+NHS.US,D,20070920,000000,4.69688,4.73355,4.65707,4.66402,117625.47955021,0
+NHS.US,D,20070921,000000,4.65308,4.67925,4.64918,4.66803,46002.769342856,0
+NHS.US,D,20070924,000000,4.70041,4.71822,4.66803,4.71108,71904.982053714,0
+NHS.US,D,20070925,000000,4.69038,4.73643,4.68696,4.73643,59501.181415659,0
+NHS.US,D,20070926,000000,4.73643,4.76891,4.73355,4.76268,71625.942327729,0
+NHS.US,D,20070927,000000,4.76891,4.78777,4.75546,4.76268,50401.68517758,0
+NHS.US,D,20070928,000000,4.77689,4.80615,4.75926,4.77689,82098.012353083,0
+NHS.US,D,20071001,000000,4.79156,4.79156,4.75546,4.78367,73018.986210732,0
+NHS.US,D,20071002,000000,4.77337,4.80615,4.76891,4.78777,175480.43431989,0
+NHS.US,D,20071003,000000,4.76268,4.76602,4.74043,4.74441,56476.994115128,0
+NHS.US,D,20071004,000000,4.72231,4.75546,4.7147,4.74441,54271.61064374,0
+NHS.US,D,20071005,000000,4.73643,4.75546,4.73643,4.75546,14052.182030934,0
+NHS.US,D,20071008,000000,4.72946,4.75546,4.71822,4.74043,49583.958721896,0
+NHS.US,D,20071009,000000,4.74441,4.74441,4.72231,4.72946,65294.218506844,0
+NHS.US,D,20071010,000000,4.7484,4.7484,4.72231,4.72946,51521.076201896,0
+NHS.US,D,20071011,000000,4.73355,4.75174,4.72231,4.72231,44635.582422879,0
+NHS.US,D,20071012,000000,4.72231,4.74043,4.70041,4.72639,38851.16431937,0
+NHS.US,D,20071015,000000,4.71108,4.71822,4.70403,4.71108,34164.589770985,0
+NHS.US,D,20071016,000000,4.71108,4.72946,4.69038,4.69299,38025.89624947,0
+NHS.US,D,20071017,000000,4.72231,4.72231,4.64918,4.6721,60896.38004558,0
+NHS.US,D,20071018,000000,4.66803,4.70776,4.66105,4.67925,36085.546649093,0
+NHS.US,D,20071019,000000,4.66803,4.70403,4.66803,4.66803,36912.969465911,0
+NHS.US,D,20071022,000000,4.61744,4.61744,4.54809,4.58076,58967.881553256,0
+NHS.US,D,20071023,000000,4.56953,4.56953,4.49344,4.51571,45186.120260632,0
+NHS.US,D,20071024,000000,4.47534,4.52676,4.43235,4.51571,96976.539827377,0
+NHS.US,D,20071025,000000,4.49344,4.53743,4.47217,4.52676,63916.257852274,0
+NHS.US,D,20071026,000000,4.53425,4.54132,4.47897,4.51201,70249.059046618,0
+NHS.US,D,20071029,000000,4.49344,4.50783,4.47897,4.50494,78517.900347501,0
+NHS.US,D,20071030,000000,4.51571,4.53046,4.46094,4.50104,78237.783248059,0
+NHS.US,D,20071031,000000,4.53046,4.54809,4.50104,4.53425,66940.445152805,0
+NHS.US,D,20071101,000000,4.52305,4.52676,4.47897,4.47897,116545.95134388,0
+NHS.US,D,20071102,000000,4.48303,4.50783,4.44285,4.48637,78237.783248059,0
+NHS.US,D,20071105,000000,4.41397,4.46475,4.41397,4.45397,36085.546649093,0
+NHS.US,D,20071106,000000,4.43561,4.43561,4.3412,4.37759,124523.90181074,0
+NHS.US,D,20071107,000000,4.26157,4.3412,4.26157,4.30483,69419.481482883,0
+NHS.US,D,20071108,000000,4.30483,4.34844,4.16727,4.18917,293955.96152958,0
+NHS.US,D,20071109,000000,4.07639,4.21804,4.07639,4.21804,88346.778417594,0
+NHS.US,D,20071112,000000,4.23595,4.23595,4.18507,4.20344,67506.06621899,0
+NHS.US,D,20071113,000000,4.18507,4.21804,4.15277,4.17432,84313.092185607,0
+NHS.US,D,20071114,000000,4.19623,4.23232,4.1488,4.19965,49042.039871818,0
+NHS.US,D,20071115,000000,4.17432,4.17841,4.14182,4.14182,83739.929505206,0
+NHS.US,D,20071116,000000,4.64918,4.64918,4.0363,4.062,183204.12465033,0
+NHS.US,D,20071119,000000,4.0038,4.11632,4.0038,4.06888,213505.25319591,0
+NHS.US,D,20071120,000000,4.04725,4.06524,3.98191,4.05096,86223.275329121,0
+NHS.US,D,20071121,000000,4.01467,4.05801,3.93511,4.05801,126458.86454382,0
+NHS.US,D,20071123,000000,4.01078,4.02182,3.97477,4.01829,111855.06730167,0
+NHS.US,D,20071126,000000,3.99639,4.05096,3.99639,4.02182,101100.72542995,0
+NHS.US,D,20071127,000000,4.01467,4.06524,3.99639,4.04372,173838.51716779,0
+NHS.US,D,20071128,000000,4.04372,4.18917,4.04372,4.1307,81827.591614773,0
+NHS.US,D,20071129,000000,4.1307,4.17432,4.12754,4.12754,41088.868994541,0
+NHS.US,D,20071130,000000,4.16727,4.1924,4.12336,4.18129,154547.0680038,0
+NHS.US,D,20071203,000000,4.18129,4.23986,4.17841,4.23232,101935.68986098,0
+NHS.US,D,20071204,000000,4.23595,4.26519,4.22166,4.247,114608.83386388,0
+NHS.US,D,20071205,000000,4.25777,4.27967,4.21804,4.24319,136100.27963198,0
+NHS.US,D,20071206,000000,4.22166,4.22909,4.18507,4.22166,134980.88860766,0
+NHS.US,D,20071207,000000,4.20344,4.23595,4.16727,4.2069,255105.87458367,0
+NHS.US,D,20071210,000000,4.23595,4.24319,4.18129,4.2069,128096.47220211,0
+NHS.US,D,20071211,000000,4.21423,4.23595,4.14508,4.17841,100556.65183296,0
+NHS.US,D,20071212,000000,4.2069,4.22166,4.2069,4.22166,84024.356098488,0
+NHS.US,D,20071213,000000,4.19965,4.20344,4.14182,4.15277,59784.530635481,0
+NHS.US,D,20071214,000000,4.13432,4.16727,4.11965,4.14508,88151.773821444,0
+NHS.US,D,20071217,000000,4.13821,4.19965,4.04725,4.04725,233904.24227617,0
+NHS.US,D,20071218,000000,4.07287,4.12754,4.03295,4.03295,287337.6563685,0
+NHS.US,D,20071219,000000,4.0038,4.10889,4.0038,4.09069,339401.72879393,0
+NHS.US,D,20071220,000000,4.10889,4.10889,3.96723,4.00001,227552.04835956,0
+NHS.US,D,20071221,000000,3.99294,4.0363,3.98191,4.0363,127235.65080804,0
+NHS.US,D,20071224,000000,4.02182,4.08725,3.99294,4.07974,212407.40964079,0
+NHS.US,D,20071226,000000,4.62383,4.62383,4.04372,4.062,330597.43288373,0
+NHS.US,D,20071227,000000,4.05801,4.10889,4.04725,4.06888,183204.12465033,0
+NHS.US,D,20071228,000000,4.03973,4.09069,4.03973,4.07287,275798.98661833,0
+NHS.US,D,20071231,000000,4.09421,4.20344,4.09421,4.20344,332792.04262051,0
+NHS.US,D,20080102,000000,4.20344,4.22909,4.16347,4.2069,150700.84475374,0
+NHS.US,D,20080103,000000,4.2069,4.23595,4.18917,4.19965,97530.309785506,0
+NHS.US,D,20080104,000000,4.22166,4.22166,4.17841,4.2069,93939.424045332,0
+NHS.US,D,20080107,000000,4.23232,4.23232,4.09421,4.10889,136921.23820804,0
+NHS.US,D,20080108,000000,4.09811,4.1924,4.09069,4.15595,122039.47861336,0
+NHS.US,D,20080109,000000,4.1488,4.17432,4.14508,4.15983,142435.23557325,0
+NHS.US,D,20080110,000000,4.14508,4.15983,4.04725,4.09421,183491.783364,0
+NHS.US,D,20080111,000000,4.08725,4.15595,4.08725,4.12336,155369.10395331,0
+NHS.US,D,20080114,000000,4.16347,4.17432,4.12754,4.15983,162263.21672001,0
+NHS.US,D,20080115,000000,4.17033,4.18917,4.1488,4.15983,160612.68058021,0
+NHS.US,D,20080116,000000,4.13821,4.18917,4.13821,4.17841,84024.356098488,0
+NHS.US,D,20080117,000000,4.15983,4.19623,4.15983,4.18129,161171.83740563,0
+NHS.US,D,20080118,000000,4.16347,4.18129,4.09069,4.12754,174386.90025862,0
+NHS.US,D,20080122,000000,4.03295,4.07287,3.9277,4.04725,141692.92525972,0
+NHS.US,D,20080123,000000,4.08725,4.11632,4.03973,4.10889,67506.06621899,0
+NHS.US,D,20080124,000000,4.11279,4.14508,4.09069,4.1307,165019.13802915,0
+NHS.US,D,20080125,000000,4.09421,4.19623,4.09421,4.14508,143257.27152274,0
+NHS.US,D,20080128,000000,4.14508,4.20344,4.11279,4.17432,209025.53435173,0
+NHS.US,D,20080129,000000,4.26872,4.26872,4.17033,4.23232,57565.141309121,0
+NHS.US,D,20080130,000000,4.22166,4.28302,4.22166,4.26872,58126.452881467,0
+NHS.US,D,20080131,000000,4.2909,4.30483,4.22166,4.27215,152905.15085167,0
+NHS.US,D,20080201,000000,4.2909,4.32283,4.26872,4.30203,136641.1211086,0
+NHS.US,D,20080204,000000,4.35233,4.35233,4.27586,4.29434,68594.213412983,0
+NHS.US,D,20080205,000000,4.27586,4.29434,4.23595,4.27586,94222.773265154,0
+NHS.US,D,20080206,000000,4.26872,4.31215,4.23232,4.26157,94538.443688757,0
+NHS.US,D,20080207,000000,4.247,4.26872,4.23232,4.25433,100653.6154443,0
+NHS.US,D,20080208,000000,4.23232,4.26157,4.21423,4.24319,116709.71210971,0
+NHS.US,D,20080211,000000,4.23595,4.25061,4.19623,4.21804,123151.32802346,0
+NHS.US,D,20080212,000000,4.247,4.247,4.1924,4.21423,87387.91603873,0
+NHS.US,D,20080213,000000,4.2251,4.22909,4.11965,4.16347,156482.03073687,0
+NHS.US,D,20080214,000000,4.15595,4.15595,3.98191,4.0038,237225.7846515,0
+NHS.US,D,20080215,000000,4.02877,4.07287,3.92399,4.06524,105278.77970549,0
+NHS.US,D,20080219,000000,4.06524,4.09811,4.0363,4.06524,123694.324247,0
+NHS.US,D,20080220,000000,4.07974,4.08725,4.00745,4.062,265291.36326883,0
+NHS.US,D,20080221,000000,4.0363,4.07287,3.99639,4.01467,97239.41895147,0
+NHS.US,D,20080222,000000,4.05096,4.05096,4.0038,4.04372,101935.68986098,0
+NHS.US,D,20080225,000000,4.05485,4.11965,4.05485,4.11632,81760.79446029,0
+NHS.US,D,20080226,000000,4.14182,4.16727,4.10889,4.15595,149319.65197879,0
+NHS.US,D,20080227,000000,4.16347,4.19965,4.14182,4.17033,97310.52559979,0
+NHS.US,D,20080228,000000,4.17033,4.20344,4.14508,4.15983,155267.83084812,0
+NHS.US,D,20080229,000000,4.22166,4.22166,4.00001,4.03295,215458.53127779,0
+NHS.US,D,20080303,000000,4.05801,4.12336,4.0363,4.10554,106338.91518955,0
+NHS.US,D,20080304,000000,3.87274,4.09421,3.87274,4.04725,62375.613805334,0
+NHS.US,D,20080305,000000,4.02552,4.11632,4.02552,4.07639,130306.16516733,0
+NHS.US,D,20080306,000000,4.10554,4.11279,3.98191,4.01467,78237.783248059,0
+NHS.US,D,20080307,000000,3.98191,4.05485,3.98191,4.01078,60896.38004558,0
+NHS.US,D,20080310,000000,4.00745,4.11965,3.83331,3.87274,271912.90055029,0
+NHS.US,D,20080311,000000,3.98544,3.98544,3.95314,3.97114,79618.976023008,0
+NHS.US,D,20080312,000000,3.97114,3.98191,3.93077,3.96418,29768.906056638,0
+NHS.US,D,20080313,000000,3.86235,3.98191,3.86235,3.9601,148351.0932388,0
+NHS.US,D,20080314,000000,3.9277,3.94572,3.88417,3.92399,325003.70988252,0
+NHS.US,D,20080317,000000,3.87665,3.87665,3.71329,3.81501,345956.46892091,0
+NHS.US,D,20080318,000000,3.82235,3.87665,3.77186,3.80388,173004.63011022,0
+NHS.US,D,20080319,000000,3.72397,3.82968,3.72397,3.76731,76866.286834244,0
+NHS.US,D,20080320,000000,3.77465,3.80788,3.75682,3.80788,99730.306389599,0
+NHS.US,D,20080324,000000,3.81141,3.87665,3.80388,3.86235,133622.32067536,0
+NHS.US,D,20080325,000000,3.87665,3.90199,3.85855,3.87999,76041.018764344,0
+NHS.US,D,20080326,000000,3.9095,3.91304,3.86958,3.91304,87896.436311565,0
+NHS.US,D,20080327,000000,3.9601,3.9601,3.9277,3.93511,81005.555665253,0
+NHS.US,D,20080328,000000,3.95667,3.95667,3.87274,3.88417,78798.017446946,0
+NHS.US,D,20080331,000000,3.92027,3.93077,3.88417,3.9057,101377.61040902,0
+NHS.US,D,20080401,000000,3.94914,4.00001,3.92399,3.98932,97239.41895147,0
+NHS.US,D,20080402,000000,3.98932,4.0363,3.97114,4.0363,61717.338621642,0
+NHS.US,D,20080403,000000,4.02877,4.05096,3.98544,4.01078,168887.98612185,0
+NHS.US,D,20080404,000000,3.98932,4.01467,3.98191,4.01467,53174.844462071,0
+NHS.US,D,20080407,000000,4.03295,4.17432,4.03295,4.16727,203934.94475608,0
+NHS.US,D,20080408,000000,4.17432,4.18917,4.12336,4.15277,114324.4072706,0
+NHS.US,D,20080409,000000,4.10155,4.15983,4.10155,4.12754,94222.773265154,0
+NHS.US,D,20080410,000000,4.12754,4.14508,4.09069,4.11279,70533.4856399,0
+NHS.US,D,20080411,000000,4.09069,4.15983,4.04725,4.1488,149319.65197879,0
+NHS.US,D,20080414,000000,4.09421,4.15983,4.09421,4.14508,70868.548785773,0
+NHS.US,D,20080415,000000,4.10554,4.18507,4.062,4.14182,106338.91518955,0
+NHS.US,D,20080416,000000,4.11279,4.13821,4.06524,4.06888,213342.56980354,0
+NHS.US,D,20080417,000000,4.06888,4.14508,4.062,4.14508,82922.203049523,0
+NHS.US,D,20080418,000000,4.12336,4.2251,4.12336,4.22166,101293.57527918,0
+NHS.US,D,20080421,000000,4.21804,4.247,4.14508,4.18917,181348.88755324,0
+NHS.US,D,20080422,000000,4.18917,4.19965,4.14508,4.1924,84856.088409143,0
+NHS.US,D,20080423,000000,4.17432,4.25061,4.15277,4.25061,101100.72542995,0
+NHS.US,D,20080424,000000,4.23232,4.26519,4.19623,4.26157,142981.46391715,0
+NHS.US,D,20080425,000000,4.2869,4.2909,4.23232,4.23595,112405.60513942,0
+NHS.US,D,20080428,000000,4.26157,4.26872,4.24319,4.26519,102435.59114615,0
+NHS.US,D,20080429,000000,4.26872,4.30483,4.25433,4.26872,69939.852863771,0
+NHS.US,D,20080430,000000,4.32283,4.32283,4.27215,4.28302,49513.929447036,0
+NHS.US,D,20080501,000000,4.31606,4.32691,4.29434,4.29434,56507.160571991,0
+NHS.US,D,20080502,000000,4.30203,4.3193,4.30203,4.30872,43283.478731333,0
+NHS.US,D,20080505,000000,4.30872,4.33017,4.2909,4.32283,89099.862465715,0
+NHS.US,D,20080506,000000,4.26872,4.32691,4.26872,4.32691,148320.92678194,0
+NHS.US,D,20080507,000000,4.33406,4.35568,4.32691,4.33406,68679.325916274,0
+NHS.US,D,20080508,000000,4.35233,4.35977,4.33767,4.35977,67284.127286353,0
+NHS.US,D,20080509,000000,4.35233,4.39207,4.33017,4.35233,96232.074766931,0
+NHS.US,D,20080512,000000,4.38456,4.39589,4.33767,4.34844,113016.4758909,0
+NHS.US,D,20080513,000000,4.34844,4.36692,4.34844,4.35977,84229.057055774,0
+NHS.US,D,20080514,000000,4.35568,4.40293,4.35568,4.40293,140845.03234716,0
+NHS.US,D,20080515,000000,4.40683,4.43235,4.38845,4.40683,82283.320588099,0
+NHS.US,D,20080516,000000,4.39931,4.46475,4.39931,4.45769,91547.654965467,0
+NHS.US,D,20080519,000000,4.45769,4.47534,4.45769,4.46809,106086.80980005,0
+NHS.US,D,20080520,000000,4.45769,4.46475,4.40683,4.42466,81992.429754063,0
+NHS.US,D,20080521,000000,4.44619,4.44619,4.40293,4.41397,51888.46055155,0
+NHS.US,D,20080522,000000,4.44619,4.46094,4.41046,4.43235,137896.2611888,0
+NHS.US,D,20080523,000000,4.44285,4.44619,4.41046,4.41046,78390.770279291,0
+NHS.US,D,20080527,000000,4.41397,4.46475,4.41397,4.46475,82187.434350213,0
+NHS.US,D,20080528,000000,4.47534,4.56953,4.45397,4.47534,147295.26724858,0
+NHS.US,D,20080529,000000,4.48303,4.4899,4.39589,4.42112,94599.853975944,0
+NHS.US,D,20080530,000000,4.44285,4.44619,4.41046,4.41786,68638.385724818,0
+NHS.US,D,20080602,000000,4.41046,4.44619,4.40683,4.41786,145190.07950891,0
+NHS.US,D,20080603,000000,4.44619,4.4899,4.41786,4.42466,109953.50314585,0
+NHS.US,D,20080604,000000,4.45769,4.45769,4.35977,4.39207,185593.73898327,0
+NHS.US,D,20080605,000000,4.38845,4.39207,4.35568,4.39207,106936.85745952,0
+NHS.US,D,20080606,000000,4.36312,4.38845,4.35977,4.38456,62020.080563733,0
+NHS.US,D,20080609,000000,4.38845,4.39589,4.2251,4.26872,282084.38338048,0
+NHS.US,D,20080610,000000,4.23232,4.32691,4.2251,4.32691,92980.561666466,0
+NHS.US,D,20080611,000000,4.33017,4.33017,4.21423,4.23986,66918.897683618,0
+NHS.US,D,20080612,000000,4.21423,4.26872,3.9277,4.1924,86896.633741244,0
+NHS.US,D,20080613,000000,4.19965,4.24319,4.19623,4.23232,55489.042652859,0
+NHS.US,D,20080616,000000,4.23986,4.24319,4.22166,4.24319,65892.160776811,0
+NHS.US,D,20080617,000000,4.247,4.247,4.17841,4.21423,119006.67232515,0
+NHS.US,D,20080618,000000,4.22166,4.22909,4.2069,4.21804,50553.594835354,0
+NHS.US,D,20080619,000000,4.21423,4.21804,4.18129,4.1924,93272.529873964,0
+NHS.US,D,20080620,000000,4.1924,4.1924,4.09421,4.14182,97562.630989289,0
+NHS.US,D,20080623,000000,4.13432,4.17033,4.09069,4.10554,105291.70818701,0
+NHS.US,D,20080624,000000,4.12336,4.12336,4.06888,4.07639,70495.777568822,0
+NHS.US,D,20080625,000000,4.10889,4.1488,4.09811,4.11632,75130.638191152,0
+NHS.US,D,20080626,000000,4.062,4.10155,4.05485,4.09811,52100.703123049,0
+NHS.US,D,20080627,000000,4.05096,4.09069,4.02877,4.05096,76523.682074156,0
+NHS.US,D,20080630,000000,4.03973,4.05096,3.98191,4.0038,172589.84132834,0
+NHS.US,D,20080701,000000,3.97819,3.97819,3.82579,3.92399,354372.91038571,0
+NHS.US,D,20080702,000000,3.91304,3.91654,3.87665,3.89122,53118.821042182,0
+NHS.US,D,20080703,000000,3.87274,3.87665,3.80788,3.82579,76782.251704411,0
+NHS.US,D,20080707,000000,3.80388,3.81141,3.69889,3.76053,263518.00655466,0
+NHS.US,D,20080708,000000,3.6665,3.74587,3.6665,3.74587,130048.67291054,0
+NHS.US,D,20080709,000000,3.70604,3.78588,3.70604,3.72397,80098.407212439,0
+NHS.US,D,20080710,000000,3.70242,3.73872,3.70242,3.70959,117731.06214922,0
+NHS.US,D,20080711,000000,3.68822,3.73129,3.6665,3.70604,185603.43534442,0
+NHS.US,D,20080714,000000,3.70604,3.72062,3.6665,3.67738,71290.879181857,0
+NHS.US,D,20080715,000000,3.62604,3.69889,3.5207,3.68063,246979.24657941,0
+NHS.US,D,20080716,000000,3.64461,3.74587,3.56107,3.72062,203624.66119977,0
+NHS.US,D,20080717,000000,3.77863,3.77863,3.70242,3.72795,80107.026200115,0
+NHS.US,D,20080718,000000,3.72795,3.74253,3.695,3.73872,57642.712198198,0
+NHS.US,D,20080721,000000,3.78968,3.79367,3.77186,3.77863,47174.951666681,0
+NHS.US,D,20080722,000000,3.74587,3.78588,3.74587,3.77186,124551.91352068,0
+NHS.US,D,20080723,000000,3.80388,3.83331,3.76053,3.81846,66273.550981438,0
+NHS.US,D,20080724,000000,3.81846,3.81846,3.74253,3.74987,81052.960097467,0
+NHS.US,D,20080725,000000,3.80055,3.80055,3.71329,3.72795,67142.991363172,0
+NHS.US,D,20080728,000000,3.78588,3.78588,3.72397,3.7352,68955.133521881,0
+NHS.US,D,20080729,000000,3.76406,3.76406,3.69889,3.74253,76065.798353911,0
+NHS.US,D,20080730,000000,3.73872,3.75682,3.71691,3.75682,27192.906115217,0
+NHS.US,D,20080731,000000,3.79367,3.79367,3.73872,3.73872,52720.192862205,0
+NHS.US,D,20080801,000000,3.76406,3.76406,3.72397,3.7352,47346.254046726,0
+NHS.US,D,20080804,000000,3.74987,3.74987,3.71691,3.72795,32909.449690786,0
+NHS.US,D,20080805,000000,3.72795,3.7532,3.66223,3.68395,137227.2122705,0
+NHS.US,D,20080806,000000,3.70242,3.70242,3.63004,3.65166,147289.88038128,0
+NHS.US,D,20080807,000000,3.6227,3.63709,3.59346,3.63709,126404.99587083,0
+NHS.US,D,20080808,000000,3.63356,3.70242,3.6227,3.69889,138401.54934123,0
+NHS.US,D,20080811,000000,3.69889,3.74253,3.68395,3.71329,84485.471939109,0
+NHS.US,D,20080812,000000,3.72795,3.72795,3.69185,3.69889,66407.145290404,0
+NHS.US,D,20080813,000000,3.69889,3.69889,3.66957,3.68395,42028.338651135,0
+NHS.US,D,20080814,000000,3.68395,3.71691,3.68395,3.695,39073.103252005,0
+NHS.US,D,20080815,000000,3.70604,3.70604,3.6665,3.68395,73185.979096939,0
+NHS.US,D,20080818,000000,3.695,3.695,3.64747,3.64747,31402.204221087,0
+NHS.US,D,20080819,000000,3.63004,3.65556,3.63004,3.64747,34714.050235279,0
+NHS.US,D,20080820,000000,3.6227,3.67355,3.59346,3.64747,100623.44898744,0
+NHS.US,D,20080821,000000,3.64461,3.64461,3.60867,3.60867,62830.265405201,0
+NHS.US,D,20080822,000000,3.6227,3.64461,3.61166,3.63356,55410.394390324,0
+NHS.US,D,20080825,000000,3.64461,3.64461,3.61166,3.63004,40776.430691314,0
+NHS.US,D,20080826,000000,3.60867,3.65556,3.60867,3.65166,92566.850258058,0
+NHS.US,D,20080827,000000,3.65882,3.67355,3.64461,3.67355,30901.225562467,0
+NHS.US,D,20080828,000000,3.68395,3.69889,3.63356,3.69889,75232.988669796,0
+NHS.US,D,20080829,000000,3.71691,3.71691,3.66957,3.68395,87286.642933546,0
+NHS.US,D,20080902,000000,3.74987,3.7532,3.70604,3.72062,89883.112970696,0
+NHS.US,D,20080903,000000,3.73129,3.7352,3.695,3.71329,39208.852307889,0
+NHS.US,D,20080904,000000,3.7352,3.7352,3.6408,3.66223,77777.744780894,0
+NHS.US,D,20080905,000000,3.67355,3.68063,3.59708,3.67738,127605.18990461,0
+NHS.US,D,20080908,000000,3.78271,3.78271,3.66957,3.68395,57786.002868296,0
+NHS.US,D,20080909,000000,3.63356,3.68063,3.59346,3.60414,172360.36078148,0
+NHS.US,D,20080910,000000,3.60867,3.60867,3.5207,3.60089,185476.3052762,0
+NHS.US,D,20080911,000000,3.5246,3.55725,3.48802,3.53545,349727.2760288,0
+NHS.US,D,20080912,000000,3.45534,3.47697,3.41535,3.47028,421200.23132529,0
+NHS.US,D,20080915,000000,3.27417,3.34666,2.91812,3.25579,1232577.7252126,0
+NHS.US,D,20080916,000000,3.13995,3.13995,3.04194,3.04935,608318.45375362,0
+NHS.US,D,20080917,000000,2.98354,3.02365,2.4686,2.65693,812951.53651139,0
+NHS.US,D,20080918,000000,2.66788,2.83449,2.64663,2.78418,836534.16416417,0
+NHS.US,D,20080919,000000,3.2996,3.37209,3.11089,3.26683,264503.80327,0
+NHS.US,D,20080922,000000,3.2813,3.2813,3.11424,3.15778,230154.98263746,0
+NHS.US,D,20080923,000000,3.13261,3.1614,3.02365,3.0529,176967.20969387,0
+NHS.US,D,20080924,000000,3.06003,3.12148,3.06003,3.09605,171181.71421689,0
+NHS.US,D,20080925,000000,3.1031,3.1433,3.09605,3.1433,255674.72777023,0
+NHS.US,D,20080926,000000,3.03089,3.11833,3.02365,3.11833,237548.99668931,0
+NHS.US,D,20080929,000000,3.05623,3.05623,2.52642,2.73341,311741.24259733,0
+NHS.US,D,20080930,000000,2.95495,2.95495,2.77303,2.79541,120213.33059968,0
+NHS.US,D,20081001,000000,2.80969,2.90401,2.77303,2.87097,133655.7192526,0
+NHS.US,D,20081002,000000,2.95495,2.95495,2.77303,2.77685,121983.45519348,0
+NHS.US,D,20081003,000000,2.78418,2.87858,2.7478,2.7478,200408.70142347,0
+NHS.US,D,20081006,000000,2.6135,2.6135,2.4208,2.45357,423881.81386574,0
+NHS.US,D,20081007,000000,2.45357,2.47186,2.27627,2.33763,267697.13820365,0
+NHS.US,D,20081008,000000,2.13055,2.33763,2.11608,2.22512,571850.43952645,0
+NHS.US,D,20081009,000000,2.2218,2.22512,2.04377,2.08692,362917.55929221,0
+NHS.US,D,20081010,000000,2.1235,2.1235,1.724,1.83318,549070.45510092,0
+NHS.US,D,20081013,000000,1.88774,2.23951,1.8843,2.23951,299466.7267744,0
+NHS.US,D,20081014,000000,2.41363,2.45764,2.33049,2.4208,290924.23261482,0
+NHS.US,D,20081015,000000,2.33049,2.37401,2.18504,2.18504,102932.26031094,0
+NHS.US,D,20081016,000000,2.18883,2.22894,2.02928,2.16675,246496.58326962,0
+NHS.US,D,20081017,000000,2.14521,2.40698,2.14521,2.29754,252490.01182426,0
+NHS.US,D,20081020,000000,2.31219,2.56281,2.31219,2.43546,315236.24209962,0
+NHS.US,D,20081021,000000,2.49012,2.49012,2.33049,2.39601,110655.95064136,0
+NHS.US,D,20081022,000000,2.32686,2.33049,2.22512,2.25762,54185.420766988,0
+NHS.US,D,20081023,000000,2.25762,2.30152,2.20684,2.20684,75583.135044102,0
+NHS.US,D,20081024,000000,2.20684,2.20684,2.01091,2.12693,43615.309756828,0
+NHS.US,D,20081027,000000,2.18504,2.18504,2.03634,2.04377,152021.70461496,0
+NHS.US,D,20081028,000000,2.07987,2.2359,2.07987,2.20332,124554.06826759,0
+NHS.US,D,20081029,000000,2.17781,2.21065,2.14188,2.19255,113432.34204623,0
+NHS.US,D,20081030,000000,2.21065,2.25437,2.21065,2.24696,39506.207382684,0
+NHS.US,D,20081031,000000,2.26857,2.38506,2.2218,2.34821,147616.32453949,0
+NHS.US,D,20081103,000000,2.38812,2.41773,2.33383,2.34821,117997.1733937,0
+NHS.US,D,20081104,000000,2.38812,2.44696,2.38506,2.42849,25142.664421982,0
+NHS.US,D,20081105,000000,2.43935,2.43935,2.40269,2.40269,87215.536285226,0
+NHS.US,D,20081106,000000,2.40269,2.4208,2.40269,2.40269,66686.185016387,0
+NHS.US,D,20081107,000000,2.40269,2.4208,2.40269,2.41773,42122.070142102,0
+NHS.US,D,20081110,000000,2.40698,2.45014,2.40698,2.44241,75711.342485769,0
+NHS.US,D,20081111,000000,2.44696,2.44696,2.34821,2.40698,147479.49811014,0
+NHS.US,D,20081112,000000,2.33763,2.48271,2.29754,2.29754,163587.30870162,0
+NHS.US,D,20081113,000000,2.27627,2.30496,2.19255,2.30496,90875.373926803,0
+NHS.US,D,20081114,000000,2.2359,2.25047,2.16675,2.2359,51692.378581939,0
+NHS.US,D,20081117,000000,2.2218,2.2218,2.09435,2.12693,181662.40322993,0
+NHS.US,D,20081118,000000,2.03634,2.06892,1.96729,2.03995,188554.36124971,0
+NHS.US,D,20081119,000000,1.98187,2.01091,1.92042,1.96729,199546.80265594,0
+NHS.US,D,20081120,000000,1.90574,1.91642,1.67316,1.75686,196940.63625766,0
+NHS.US,D,20081121,000000,1.84384,1.84384,1.52055,1.59343,172930.29134152,0
+NHS.US,D,20081124,000000,1.59343,1.80744,1.59343,1.77858,188680.41394447,0
+NHS.US,D,20081125,000000,1.83993,2.04377,1.74202,1.8843,331498.11709578,0
+NHS.US,D,20081126,000000,1.84783,1.99652,1.84783,1.99309,115969.55654312,0
+NHS.US,D,20081128,000000,2.02187,2.02519,1.89489,2.01091,58942.024590232,0
+NHS.US,D,20081201,000000,1.82584,1.93797,1.82584,1.86583,171458.59919598,0
+NHS.US,D,20081202,000000,1.8585,1.90175,1.79315,1.86239,187426.35123772,0
+NHS.US,D,20081203,000000,1.78918,1.8585,1.77153,1.79315,214803.48821449,0
+NHS.US,D,20081204,000000,1.78648,1.84783,1.76392,1.80744,100108.46447385,0
+NHS.US,D,20081205,000000,1.76392,1.81117,1.69876,1.79315,128929.28188621,0
+NHS.US,D,20081208,000000,1.77858,1.85116,1.77858,1.81117,75619.765741721,0
+NHS.US,D,20081209,000000,1.74647,1.81841,1.73886,1.77858,153091.53646014,0
+NHS.US,D,20081210,000000,1.76773,1.79696,1.72763,1.75686,180646.44005773,0
+NHS.US,D,20081211,000000,1.77858,1.80021,1.76049,1.77858,221534.91758881,0
+NHS.US,D,20081212,000000,1.78918,1.81117,1.77858,1.79696,108351.44881171,0
+NHS.US,D,20081215,000000,1.78219,1.80021,1.71649,1.76049,520850.8120789,0
+NHS.US,D,20081216,000000,1.77153,1.77858,1.69153,1.77544,314471.30694343,0
+NHS.US,D,20081217,000000,1.76773,1.86239,1.75296,1.86239,104478.29122516,0
+NHS.US,D,20081218,000000,1.86583,1.98882,1.86583,1.98538,160721.49529961,0
+NHS.US,D,20081219,000000,1.99652,2.15265,1.99652,2.02187,103562.52378467,0
+NHS.US,D,20081222,000000,1.87668,2.06167,1.87668,2.05815,126135.652506,0
+NHS.US,D,20081223,000000,1.88023,2.13055,1.88023,2.05815,100159.10102644,0
+NHS.US,D,20081224,000000,2.06167,2.15265,2.06167,2.09797,119676.7986169,0
+NHS.US,D,20081226,000000,2.08366,2.14188,2.08366,2.14188,83808.881406609,0
+NHS.US,D,20081229,000000,2.11968,2.15265,2.04377,2.07987,108783.47556893,0
+NHS.US,D,20081230,000000,2.13426,2.16378,2.08692,2.16378,121714.11182863,0
+NHS.US,D,20081231,000000,2.12693,2.29754,2.12693,2.26857,185185.41444217,0
+NHS.US,D,20090102,000000,2.24351,2.43546,2.24351,2.38812,87585.075381801,0
+NHS.US,D,20090105,000000,2.35565,2.45014,2.35239,2.45014,198956.4020002,0
+NHS.US,D,20090106,000000,2.52271,2.58778,2.49012,2.58778,212124.06042098,0
+NHS.US,D,20090107,000000,2.5953,2.60234,2.52642,2.55901,171892.78070011,0
+NHS.US,D,20090108,000000,2.59901,2.63567,2.54471,2.62463,44900.616293891,0
+NHS.US,D,20090109,000000,2.62463,2.63131,2.53348,2.58481,125206.956584,0
+NHS.US,D,20090112,000000,2.52642,2.65693,2.50842,2.6135,462569.21741927,0
+NHS.US,D,20090113,000000,2.56281,2.62786,2.56281,2.60616,152148.83468317,0
+NHS.US,D,20090114,000000,2.51202,2.54471,2.4686,2.4686,54184.343393528,0
+NHS.US,D,20090115,000000,2.49012,2.50443,2.44696,2.49012,147274.79715285,0
+NHS.US,D,20090116,000000,2.47186,2.5953,2.40269,2.57728,129265.42240556,0
+NHS.US,D,20090120,000000,2.6135,2.62463,2.51202,2.58081,58942.024590232,0
+NHS.US,D,20090121,000000,2.55166,2.5953,2.52994,2.58778,90966.95067085,0
+NHS.US,D,20090122,000000,2.58778,2.58778,2.51936,2.56986,87725.133931521,0
+NHS.US,D,20090123,000000,2.52271,2.56986,2.50443,2.56986,97162.925435851,0
+NHS.US,D,20090126,000000,2.61711,2.62065,2.52994,2.56625,114015.20108777,0
+NHS.US,D,20090127,000000,2.77303,2.77303,2.56281,2.5953,93981.441610248,0
+NHS.US,D,20090128,000000,2.80227,2.80227,2.58081,2.5953,105250.76799555,0
+NHS.US,D,20090129,000000,2.6135,2.62786,2.56986,2.58778,160117.08878888,0
+NHS.US,D,20090130,000000,2.63131,2.63131,2.58778,2.5953,109614.13050612,0
+NHS.US,D,20090202,000000,2.62463,2.66426,2.59187,2.63855,122355.14903697,0
+NHS.US,D,20090203,000000,2.64663,2.66426,2.63131,2.65693,139207.42468888,0
+NHS.US,D,20090204,000000,2.67892,2.71855,2.66788,2.71485,254565.03310705,0
+NHS.US,D,20090205,000000,2.73341,2.73341,2.68226,2.68959,66165.813635498,0
+NHS.US,D,20090206,000000,2.73685,2.77303,2.72209,2.73685,48069.171637982,0
+NHS.US,D,20090209,000000,2.76961,2.76961,2.71485,2.75512,46327.058754135,0
+NHS.US,D,20090210,000000,2.77303,2.78056,2.70426,2.74056,89154.808512143,0
+NHS.US,D,20090211,000000,2.74056,2.824,2.74056,2.79124,57505.885768852,0
+NHS.US,D,20090212,000000,2.77685,2.79124,2.72608,2.79124,90070.575952633,0
+NHS.US,D,20090213,000000,2.8059,2.8059,2.74056,2.74056,85961.473578485,0
+NHS.US,D,20090217,000000,2.61015,2.68617,2.53747,2.57728,266571.28293858,0
+NHS.US,D,20090218,000000,2.54471,2.58778,2.42849,2.46071,201398.80763265,0
+NHS.US,D,20090219,000000,2.51936,2.52642,2.43546,2.45357,388237.99033499,0
+NHS.US,D,20090220,000000,2.42849,2.42849,2.32296,2.41032,387076.58174577,0
+NHS.US,D,20090223,000000,2.46471,2.46471,2.35239,2.39183,183192.27354227,0
+NHS.US,D,20090224,000000,2.52271,2.52271,2.3705,2.41032,141619.66386447,0
+NHS.US,D,20090225,000000,2.4686,2.4686,2.37746,2.4686,45842.240697406,0
+NHS.US,D,20090226,000000,2.54471,2.54471,2.47186,2.50842,40128.929242215,0
+NHS.US,D,20090227,000000,2.52994,2.52994,2.41032,2.41773,61344.567404691,0
+NHS.US,D,20090302,000000,2.34821,2.4208,2.29038,2.30496,214496.43677857,0
+NHS.US,D,20090303,000000,2.38812,2.38812,2.26142,2.29363,118809.51298208,0
+NHS.US,D,20090304,000000,2.28315,2.36278,2.27943,2.31219,73195.675458074,0
+NHS.US,D,20090305,000000,2.2359,2.31219,2.1818,2.1818,117598.54521371,0
+NHS.US,D,20090306,000000,2.20684,2.23951,2.13808,2.17083,197571.97710488,0
+NHS.US,D,20090309,000000,2.10187,2.16378,2.09797,2.09797,183737.42451274,0
+NHS.US,D,20090310,000000,2.1054,2.20684,2.1054,2.20684,188025.37088113,0
+NHS.US,D,20090311,000000,2.29038,2.31219,2.20332,2.22512,96990.545682347,0
+NHS.US,D,20090312,000000,2.2359,2.30868,2.17446,2.30868,77410.36043124,0
+NHS.US,D,20090313,000000,2.31219,2.40269,2.20332,2.31219,121422.14362114,0
+NHS.US,D,20090316,000000,2.29363,2.38812,2.29363,2.33763,29615.919025405,0
+NHS.US,D,20090317,000000,2.39889,2.39889,2.2218,2.34125,260892.44743409,0
+NHS.US,D,20090318,000000,2.38506,2.41773,2.33049,2.39889,132261.59799614,0
+NHS.US,D,20090319,000000,2.45357,2.45764,2.31583,2.31583,69569.236393737,0
+NHS.US,D,20090320,000000,2.38506,2.38812,2.29754,2.29754,36633.929739927,0
+NHS.US,D,20090323,000000,2.39889,2.40698,2.31583,2.34821,216226.69855437,0
+NHS.US,D,20090324,000000,2.35565,2.46471,2.33763,2.41773,148466.37219894,0
+NHS.US,D,20090325,000000,2.47564,2.52642,2.45014,2.50842,73624.470094914,0
+NHS.US,D,20090326,000000,2.55901,2.55901,2.43935,2.54471,103058.31300568,0
+NHS.US,D,20090327,000000,2.4931,2.50842,2.4208,2.46071,185893.248805,0
+NHS.US,D,20090330,000000,2.36642,2.41773,2.35925,2.41363,70327.707309155,0
+NHS.US,D,20090331,000000,2.44241,2.47926,2.4208,2.45014,52381.897595955,0
+NHS.US,D,20090401,000000,2.39183,2.47926,2.38812,2.4686,50994.240580248,0
+NHS.US,D,20090402,000000,2.43546,2.55537,2.43546,2.52271,55908.140928566,0
+NHS.US,D,20090403,000000,2.48271,2.50842,2.4686,2.48651,48785.624988482,0
+NHS.US,D,20090406,000000,2.48271,2.48271,2.38812,2.43193,59063.767791143,0
+NHS.US,D,20090407,000000,2.41773,2.44696,2.41032,2.44696,130036.82180248,0
+NHS.US,D,20090408,000000,2.4247,2.48651,2.4247,2.48651,52815.001726632,0
+NHS.US,D,20090409,000000,2.52271,2.68226,2.49012,2.68226,310702.65458247,0
+NHS.US,D,20090413,000000,2.5953,2.65693,2.5953,2.65693,107151.25477794,0
+NHS.US,D,20090414,000000,2.62786,2.65693,2.56986,2.6135,28284.285429588,0
+NHS.US,D,20090415,000000,2.60616,2.64663,2.58481,2.62065,25983.015720313,0
+NHS.US,D,20090416,000000,2.6534,2.75132,2.6534,2.72209,71283.337567642,0
+NHS.US,D,20090417,000000,2.7297,2.79124,2.7297,2.79124,65544.169149424,0
+NHS.US,D,20090420,000000,2.76961,2.77303,2.70426,2.75512,129184.6193961,0
+NHS.US,D,20090421,000000,2.75132,2.76617,2.73341,2.76617,47096.303404145,0
+NHS.US,D,20090422,000000,2.68959,2.75512,2.68959,2.73685,58685.609706896,0
+NHS.US,D,20090423,000000,2.68617,2.75132,2.68617,2.69712,139099.68734294,0
+NHS.US,D,20090424,000000,2.71855,2.77685,2.71855,2.76617,80569.219414197,0
+NHS.US,D,20090427,000000,2.76617,2.80969,2.74399,2.80969,60204.706284646,0
+NHS.US,D,20090428,000000,2.78056,2.88563,2.78056,2.88563,126778.84446125,0
+NHS.US,D,20090429,000000,2.8679,2.91812,2.83875,2.89657,89626.698087361,0
+NHS.US,D,20090430,000000,2.9107,2.94736,2.90401,2.91812,38912.574606554,0
+NHS.US,D,20090501,000000,2.9107,3.02365,2.90754,3.01659,95811.899117766,0
+NHS.US,D,20090504,000000,3.02365,3.06003,3.00184,3.04546,98881.336103592,0
+NHS.US,D,20090505,000000,3.09605,3.107,3.04546,3.08926,77937.196052886,0
+NHS.US,D,20090506,000000,3.13261,3.1471,3.1006,3.1031,70824.376473938,0
+NHS.US,D,20090507,000000,3.09252,3.13614,3.06003,3.107,111377.79085916,0
+NHS.US,D,20090508,000000,3.09605,3.23017,3.09605,3.16529,154181.83840106,0
+NHS.US,D,20090511,000000,3.08538,3.22738,3.08538,3.12881,81942.870574929,0
+NHS.US,D,20090512,000000,3.1614,3.19054,3.12881,3.17978,93200.345852184,0
+NHS.US,D,20090513,000000,3.13995,3.15071,3.06347,3.09605,140505.65970745,0
+NHS.US,D,20090514,000000,3.13614,3.15778,3.11089,3.13614,60255.342837239,0
+NHS.US,D,20090515,000000,3.19054,3.19797,3.107,3.1433,135540.04543308,0
+NHS.US,D,20090518,000000,3.11089,3.17224,2.99433,3.1471,133366.98316549,0
+NHS.US,D,20090519,000000,3.15778,3.17978,3.11089,3.12548,72175.402792023,0
+NHS.US,D,20090520,000000,3.1614,3.19396,3.11089,3.15434,134771.87815654,0
+NHS.US,D,20090521,000000,3.13261,3.19396,3.13261,3.16928,67047.105125286,0
+NHS.US,D,20090522,000000,3.20892,3.24873,3.16928,3.20494,116083.75812982,0
+NHS.US,D,20090526,000000,3.24502,3.24502,3.20159,3.2196,102794.35650813,0
+NHS.US,D,20090527,000000,3.22738,3.23416,3.13614,3.21633,73180.592229642,0
+NHS.US,D,20090528,000000,3.25959,3.27045,3.20494,3.23815,56785.122924516,0
+NHS.US,D,20090529,000000,3.09605,3.27417,3.09605,3.24502,123652.30668208,0
+NHS.US,D,20090601,000000,3.24103,3.32512,3.24103,3.29209,132195.8782151,0
+NHS.US,D,20090602,000000,3.26341,3.43399,3.26341,3.43399,68926.044438477,0
+NHS.US,D,20090603,000000,3.39389,3.412,3.35046,3.37924,103703.65970786,0
+NHS.US,D,20090604,000000,3.4196,3.46648,3.39028,3.44078,36218.0635846,0
+NHS.US,D,20090605,000000,3.47697,3.51364,3.4196,3.4196,48301.884305213,0
+NHS.US,D,20090608,000000,3.38648,3.5207,3.38648,3.41535,58358.088175237,0
+NHS.US,D,20090609,000000,3.5283,3.61166,3.4196,3.45971,139324.85839595,0
+NHS.US,D,20090610,000000,3.51752,3.51752,3.41535,3.4196,85991.640035349,0
+NHS.US,D,20090611,000000,3.44866,3.50667,3.37573,3.43399,87391.148159109,0
+NHS.US,D,20090612,000000,3.45172,3.46648,3.37573,3.45971,123495.01015701,0
+NHS.US,D,20090615,000000,3.38314,3.39389,3.34276,3.39389,91786.831873453,0
+NHS.US,D,20090616,000000,3.36884,3.42685,3.34276,3.36123,99170.072190712,0
+NHS.US,D,20090617,000000,3.38648,3.38648,3.29209,3.31779,129093.04265204,0
+NHS.US,D,20090618,000000,3.34276,3.34666,3.32122,3.32512,41598.466640835,0
+NHS.US,D,20090619,000000,3.3358,3.3358,3.30693,3.31027,88555.788868717,0
+NHS.US,D,20090622,000000,3.32847,3.32847,3.24103,3.24873,60065.725108383,0
+NHS.US,D,20090623,000000,3.32122,3.32122,3.24103,3.24103,52800.99587166,0
+NHS.US,D,20090624,000000,3.25959,3.32122,3.25236,3.28864,128990.6921734,0
+NHS.US,D,20090625,000000,3.30284,3.31779,3.2813,3.29209,66107.635468691,0
+NHS.US,D,20090626,000000,3.31399,3.33209,3.30693,3.31027,73566.291928107,0
+NHS.US,D,20090629,000000,3.34276,3.34276,3.28864,3.32512,97476.441112538,0
+NHS.US,D,20090630,000000,3.35046,3.35046,3.27417,3.27778,44754.093503413,0
+NHS.US,D,20090701,000000,3.31779,3.33209,3.28864,3.31399,78028.772796935,0
+NHS.US,D,20090702,000000,3.22312,3.31399,3.22312,3.28531,53598.252231616,0
+NHS.US,D,20090706,000000,3.24103,3.31399,3.23017,3.29569,45217.364090955,0
+NHS.US,D,20090707,000000,3.2996,3.31779,3.24502,3.28864,54565.733598155,0
+NHS.US,D,20090708,000000,3.36477,3.36477,3.25579,3.25959,36269.777510649,0
+NHS.US,D,20090709,000000,3.30284,3.30693,3.28531,3.30284,26997.901519067,0
+NHS.US,D,20090710,000000,3.30693,3.30693,3.23815,3.26683,73839.944786793,0
+NHS.US,D,20090713,000000,3.31399,3.31399,2.9984,3.24502,159988.88134721,0
+NHS.US,D,20090714,000000,3.27778,3.27778,3.20892,3.26683,50583.761292218,0
+NHS.US,D,20090715,000000,3.27417,3.2996,3.25579,3.26341,54602.364295774,0
+NHS.US,D,20090716,000000,3.28531,3.30284,3.27417,3.30284,44960.949207617,0
+NHS.US,D,20090717,000000,3.30284,3.31399,3.27778,3.30284,85830.034016439,0
+NHS.US,D,20090720,000000,3.32122,3.3539,3.32122,3.3539,38117.47299352,0
+NHS.US,D,20090721,000000,3.44866,3.44866,3.33209,3.35046,61381.19810231,0
+NHS.US,D,20090722,000000,3.36123,3.37573,3.34666,3.36884,59973.070990876,0
+NHS.US,D,20090723,000000,3.38314,3.42982,3.37924,3.40857,83700.066687208,0
+NHS.US,D,20090724,000000,3.37924,3.44487,3.37924,3.43725,47628.525893088,0
+NHS.US,D,20090727,000000,3.47028,3.47028,3.412,3.412,117755.84173879,0
+NHS.US,D,20090728,000000,3.45172,3.46248,3.41535,3.45971,71927.606896361,0
+NHS.US,D,20090729,000000,3.46248,3.5246,3.45534,3.48478,67196.860036143,0
+NHS.US,D,20090730,000000,3.51752,3.55011,3.48115,3.48802,68392.744576075,0
+NHS.US,D,20090731,000000,3.48478,3.70242,3.48478,3.6408,558202.27254278,0
+NHS.US,D,20090803,000000,3.60867,3.71691,3.59003,3.70242,106934.7027126,0
+NHS.US,D,20090804,000000,3.67738,3.76731,3.64747,3.7532,132942.49802248,0
+NHS.US,D,20090805,000000,3.7532,3.7532,3.66957,3.71329,152751.08644699,0
+NHS.US,D,20090806,000000,3.73129,3.7532,3.68063,3.71691,121458.77431876,0
+NHS.US,D,20090807,000000,3.78271,3.79367,3.7352,3.76406,73261.395239097,0
+NHS.US,D,20090810,000000,3.80055,3.80788,3.77186,3.80788,56121.460873526,0
+NHS.US,D,20090811,000000,3.80788,3.82968,3.77186,3.80388,84347.568136307,0
+NHS.US,D,20090812,000000,3.81141,3.81141,3.77863,3.80055,88505.152316125,0
+NHS.US,D,20090813,000000,3.80388,3.80388,3.70604,3.76731,91341.876634722,0
+NHS.US,D,20090814,000000,3.78968,3.80388,3.68395,3.68395,81654.134487811,0
+NHS.US,D,20090817,000000,3.68063,3.68395,3.54659,3.60867,75726.425714201,0
+NHS.US,D,20090818,000000,3.59346,3.65556,3.56107,3.59708,112973.38095252,0
+NHS.US,D,20090819,000000,3.55328,3.62604,3.55328,3.62604,69671.586872381,0
+NHS.US,D,20090820,000000,3.64747,3.66957,3.61166,3.66223,144651.39277922,0
+NHS.US,D,20090821,000000,3.78271,3.78271,3.65556,3.66223,169295.23328949,0
+NHS.US,D,20090824,000000,3.68063,3.695,3.63709,3.63709,57902.359201912,0
+NHS.US,D,20090825,000000,3.65556,3.67355,3.60414,3.63709,79993.901986877,0
+NHS.US,D,20090826,000000,3.64461,3.67738,3.56385,3.56385,113436.65154007,0
+NHS.US,D,20090827,000000,3.59346,3.6408,3.58249,3.63356,183857.01296672,0
+NHS.US,D,20090828,000000,3.61166,3.68063,3.61166,3.65882,75195.280598717,0
+NHS.US,D,20090831,000000,3.66957,3.67355,3.59708,3.6408,81201.637634864,0
+NHS.US,D,20090901,000000,3.65556,3.66957,3.60089,3.60089,116935.96053619,0
+NHS.US,D,20090902,000000,3.61908,3.62604,3.59346,3.62604,30017.779325761,0
+NHS.US,D,20090903,000000,3.62604,3.64461,3.61166,3.63004,39187.304838702,0
+NHS.US,D,20090904,000000,3.62604,3.70959,3.62604,3.70959,141243.66052715,0
+NHS.US,D,20090908,000000,3.70242,3.72397,3.68063,3.72397,117091.10231434,0
+NHS.US,D,20090909,000000,3.70604,3.72397,3.69889,3.70959,44661.439385904,0
+NHS.US,D,20090910,000000,3.74587,3.74587,3.71691,3.72397,51690.22383502,0
+NHS.US,D,20090911,000000,3.71691,3.74987,3.71691,3.74587,101082.41008115,0
+NHS.US,D,20090914,000000,3.74587,3.87665,3.74253,3.83665,174172.50294021,0
+NHS.US,D,20090915,000000,3.85855,3.98932,3.85466,3.98932,204023.28937975,0
+NHS.US,D,20090916,000000,4.01467,4.13821,4.00745,4.13821,244687.67323128,0
+NHS.US,D,20090917,000000,4.16727,4.17841,4.04372,4.08725,142721.81691344,0
+NHS.US,D,20090918,000000,4.11632,4.13821,4.09069,4.09421,54280.229631413,0
+NHS.US,D,20090921,000000,4.12754,4.13432,4.02877,4.03973,59063.767791143,0
+NHS.US,D,20090922,000000,4.10155,4.17841,4.05485,4.17841,91588.595156924,0
+NHS.US,D,20090923,000000,4.23232,4.23232,4.15595,4.1924,155208.57530785,0
+NHS.US,D,20090924,000000,4.19623,4.2251,4.09421,4.13432,116349.86937428,0
+NHS.US,D,20090925,000000,4.12754,4.12754,4.10554,4.11965,66534.275358611,0
+NHS.US,D,20090928,000000,4.17841,4.18917,4.12336,4.12336,83736.697384828,0
+NHS.US,D,20090929,000000,4.13432,4.13432,4.07287,4.07287,64044.465293943,0
+NHS.US,D,20090930,000000,4.10889,4.11279,4.05096,4.09421,41597.389267376,0
+NHS.US,D,20091001,000000,4.08725,4.09069,4.02552,4.02877,74612.421557182,0
+NHS.US,D,20091002,000000,4.04725,4.05096,3.97114,3.98191,35907.780028292,0
+NHS.US,D,20091005,000000,4.00745,4.01829,3.98191,4.01467,42949.49295892,0
+NHS.US,D,20091006,000000,4.0038,4.06524,4.0038,4.03295,95984.27887127,0
+NHS.US,D,20091007,000000,4.02182,4.02552,4.00001,4.02182,56974.740653369,0
+NHS.US,D,20091008,000000,4.18917,4.18917,4.02182,4.062,139654.53467452,0
+NHS.US,D,20091009,000000,4.05485,4.062,4.02182,4.04372,74778.33706993,0
+NHS.US,D,20091012,000000,4.02182,4.40683,4.0038,4.09811,258258.26932587,0
+NHS.US,D,20091013,000000,4.08725,4.08725,4.03295,4.06888,71422.318743903,0
+NHS.US,D,20091014,000000,4.05801,4.07639,4.02877,4.05801,63641.527620127,0
+NHS.US,D,20091015,000000,4.0363,4.19965,4.02552,4.10155,144577.05401054,0
+NHS.US,D,20091016,000000,4.09811,4.16727,4.09069,4.14182,89183.897595548,0
+NHS.US,D,20091019,000000,4.17841,4.17841,4.05485,4.10554,79393.804969992,0
+NHS.US,D,20091020,000000,4.15983,4.15983,4.06888,4.10554,61019.200619951,0
+NHS.US,D,20091021,000000,4.14182,4.1488,4.062,4.062,103489.26238944,0
+NHS.US,D,20091022,000000,4.09811,4.09811,4.04372,4.07974,43812.469099898,0
+NHS.US,D,20091023,000000,4.08725,4.08725,4.03973,4.03973,49324.31171818,0
+NHS.US,D,20091026,000000,4.06524,4.07974,4.02552,4.04725,71768.15562437,0
+NHS.US,D,20091027,000000,4.07639,4.08346,4.02552,4.08346,65745.637986334,0
+NHS.US,D,20091028,000000,4.05485,4.07287,3.93829,3.93829,97574.482097343,0
+NHS.US,D,20091029,000000,3.90199,4.01829,3.90199,4.0038,92023.854034521,0
+NHS.US,D,20091030,000000,3.97819,4.04372,3.86542,3.87274,107403.36016742,0
+NHS.US,D,20091102,000000,3.9057,3.98932,3.86235,3.92027,103029.22392228,0
+NHS.US,D,20091103,000000,3.69889,3.96723,3.69889,3.942,47698.555167949,0
+NHS.US,D,20091104,000000,3.98191,3.98932,3.91304,3.9277,77605.365027392,0
+NHS.US,D,20091105,000000,4.2069,4.2069,3.92027,3.95667,39933.924646063,0
+NHS.US,D,20091106,000000,3.96723,3.99639,3.95314,3.99294,42071.43358951,0
+NHS.US,D,20091109,000000,3.97819,4.00745,3.97477,4.00745,93278.994114719,0
+NHS.US,D,20091110,000000,4.04725,4.04725,3.98191,4.0363,60257.497584157,0
+NHS.US,D,20091111,000000,4.07639,4.07639,4.01467,4.04725,58792.269679375,0
+NHS.US,D,20091112,000000,4.00745,4.00745,3.94914,3.94914,52446.540003519,0
+NHS.US,D,20091113,000000,3.88751,3.97477,3.88751,3.96723,36912.969465911,0
+NHS.US,D,20091116,000000,3.98191,3.98932,3.98191,3.98932,29918.660967497,0
+NHS.US,D,20091117,000000,3.95667,3.98191,3.74253,3.85466,2228738.7732414,0
+NHS.US,D,20091118,000000,3.85466,3.88751,3.84362,3.87665,116102.07347862,0
+NHS.US,D,20091119,000000,3.87665,3.91304,3.85466,3.87999,38614.142158301,0
+NHS.US,D,20091120,000000,3.83665,3.98191,3.83665,3.91304,49490.22723093,0
+NHS.US,D,20091123,000000,3.94914,3.96723,3.91654,3.93077,85347.37070663,0
+NHS.US,D,20091124,000000,3.89846,3.94914,3.89846,3.91304,67353.079187755,0
+NHS.US,D,20091125,000000,3.94914,3.94914,3.91654,3.93829,51692.378581939,0
+NHS.US,D,20091127,000000,3.9095,3.97477,3.89523,3.97477,132995.289322,0
+NHS.US,D,20091130,000000,3.98544,3.98932,3.96418,3.98932,228293.28129962,0
+NHS.US,D,20091201,000000,3.99294,4.02552,3.98191,3.98932,210064.1223666,0
+NHS.US,D,20091202,000000,3.96723,3.98932,3.9095,3.96723,358727.6539086,0
+NHS.US,D,20091203,000000,3.97819,4.00001,3.96723,3.98191,190485.01448894,0
+NHS.US,D,20091204,000000,3.98932,4.02877,3.98544,3.99294,182787.18112154,0
+NHS.US,D,20091207,000000,3.99294,4.03295,3.98191,4.01829,121423.22099459,0
+NHS.US,D,20091208,000000,3.9601,4.02552,3.9601,4.02552,114984.83720123,0
+NHS.US,D,20091209,000000,4.02552,4.07287,4.00745,4.07287,140583.23059654,0
+NHS.US,D,20091210,000000,4.11965,4.12336,4.07974,4.09421,100412.2837894,0
+NHS.US,D,20091211,000000,4.09069,4.09811,4.05801,4.09069,100065.36953547,0
+NHS.US,D,20091214,000000,4.17432,4.17432,4.11632,4.15983,214429.63962408,0
+NHS.US,D,20091215,000000,4.17033,4.21079,4.14508,4.21079,199977.75203971,0
+NHS.US,D,20091216,000000,4.21804,4.27215,4.21079,4.26872,195485.10471401,0
+NHS.US,D,20091217,000000,4.19623,4.30483,4.1924,4.2869,188042.60885649,0
+NHS.US,D,20091218,000000,4.3412,4.3412,4.25061,4.26519,162071.44424423,0
+NHS.US,D,20091221,000000,4.28302,4.28302,4.247,4.25777,86987.133111834,0
+NHS.US,D,20091222,000000,4.25061,4.29434,4.247,4.29434,83847.666851145,0
+NHS.US,D,20091223,000000,4.25433,4.31606,4.24319,4.26157,159821.88846101,0
+NHS.US,D,20091224,000000,4.247,4.2909,4.247,4.26519,75441.99912092,0
+NHS.US,D,20091228,000000,4.2909,4.38158,4.25061,4.35977,192764.73672903,0
+NHS.US,D,20091229,000000,4.33017,4.37398,4.30483,4.30483,98850.09227327,0
+NHS.US,D,20091230,000000,4.26872,4.33767,4.26872,4.30203,89786.14935935,0
+NHS.US,D,20091231,000000,4.33767,4.35568,4.26519,4.33767,119975.23106516,0
+NHS.US,D,20100104,000000,4.37398,4.38158,4.30203,4.32691,67710.767176276,0
+NHS.US,D,20100105,000000,4.33017,4.34844,4.31215,4.3412,44006.39632259,0
+NHS.US,D,20100106,000000,4.32283,4.41786,4.32283,4.40683,146295.46467828,0
+NHS.US,D,20100107,000000,4.42466,4.45397,4.35233,4.37398,274783.02344613,0
+NHS.US,D,20100108,000000,4.36692,4.46809,4.36692,4.45397,76714.377176467,0
+NHS.US,D,20100111,000000,4.43235,4.47897,4.41397,4.46475,98912.579933915,0
+NHS.US,D,20100112,000000,4.46475,4.51895,4.43561,4.51895,126194.90804626,0
+NHS.US,D,20100113,000000,4.47217,4.53046,4.45027,4.45027,93405.046809469,0
+NHS.US,D,20100114,000000,4.51895,4.51895,4.42855,4.44619,130778.05474255,0
+NHS.US,D,20100115,000000,4.42112,4.53046,4.42112,4.46475,161266.64627007,0
+NHS.US,D,20100119,000000,4.48637,4.49724,4.40683,4.43235,83952.172076707,0
+NHS.US,D,20100120,000000,4.46094,4.47217,4.39589,4.39931,111948.79879262,0
+NHS.US,D,20100121,000000,4.43235,4.44285,4.38845,4.38845,58729.78201873,0
+NHS.US,D,20100122,000000,4.38158,4.39589,4.33017,4.33406,91071.455896411,0
+NHS.US,D,20100125,000000,4.40293,4.44619,4.33767,4.36692,161176.14689947,0
+NHS.US,D,20100126,000000,4.33767,4.39207,4.33017,4.33017,127500.68467906,0
+NHS.US,D,20100127,000000,4.33406,4.39589,4.2869,4.31606,139887.24734176,0
+NHS.US,D,20100128,000000,4.30483,4.33767,4.2909,4.32691,79061.973944498,0
+NHS.US,D,20100129,000000,4.38158,4.38158,4.2909,4.30483,118763.18592331,0
+NHS.US,D,20100201,000000,4.3193,4.41046,4.3193,4.39207,146258.83398065,0
+NHS.US,D,20100202,000000,4.39589,4.47897,4.39589,4.47534,177058.78643792,0
+NHS.US,D,20100203,000000,4.46475,4.51571,4.46475,4.49724,118524.00901535,0
+NHS.US,D,20100204,000000,4.47534,4.51895,4.38456,4.38456,147783.31742568,0
+NHS.US,D,20100205,000000,4.42466,4.42466,4.21079,4.32691,245022.73637716,0
+NHS.US,D,20100208,000000,4.37759,4.38158,4.28302,4.31215,130700.48385347,0
+NHS.US,D,20100209,000000,4.35568,4.47534,4.30483,4.47534,249418.4200915,0
+NHS.US,D,20100210,000000,4.42466,4.51571,4.42112,4.48303,184236.24842443,0
+NHS.US,D,20100211,000000,4.43932,4.48303,4.41786,4.46094,89437.080358506,0
+NHS.US,D,20100212,000000,4.45769,4.47534,4.44285,4.45027,89453.240960396,0
+NHS.US,D,20100216,000000,4.49724,4.49724,4.42112,4.46475,46585.62838439,0
+NHS.US,D,20100217,000000,4.47534,4.47534,4.44285,4.44285,63165.328551073,0
+NHS.US,D,20100218,000000,4.47217,4.49724,4.43235,4.45027,104217.566848,0
+NHS.US,D,20100219,000000,4.44619,4.44619,4.35568,4.41046,124322.43297383,0
+NHS.US,D,20100222,000000,4.41786,4.44619,4.41397,4.43932,120492.37032567,0
+NHS.US,D,20100223,000000,4.46475,4.46809,4.43235,4.46094,96813.856435007,0
+NHS.US,D,20100224,000000,4.43561,4.51571,4.43561,4.50783,119950.45147559,0
+NHS.US,D,20100225,000000,4.39931,4.51571,4.39931,4.50104,94139.81550878,0
+NHS.US,D,20100226,000000,4.55154,4.55154,4.52305,4.54502,147906.13800006,0
+NHS.US,D,20100301,000000,4.58076,4.65308,4.58076,4.64194,87436.397844402,0
+NHS.US,D,20100302,000000,4.64194,4.68269,4.61744,4.6347,155987.51631901,0
+NHS.US,D,20100303,000000,4.61744,4.66402,4.61744,4.63823,112545.66368915,0
+NHS.US,D,20100304,000000,4.614,4.68696,4.614,4.63823,71148.665885217,0
+NHS.US,D,20100305,000000,4.66105,4.66105,4.60694,4.63107,129475.51023013,0
+NHS.US,D,20100308,000000,4.60332,4.69299,4.60332,4.64918,129228.79170793,0
+NHS.US,D,20100309,000000,4.67925,4.69688,4.61744,4.69038,77752.965191328,0
+NHS.US,D,20100310,000000,4.70041,4.77337,4.69038,4.73643,158585.06372963,0
+NHS.US,D,20100311,000000,4.73355,4.74441,4.62756,4.6347,172838.71459745,0
+NHS.US,D,20100312,000000,4.61744,4.76891,4.61744,4.71108,187901.4729333,0
+NHS.US,D,20100315,000000,4.72946,4.79156,4.71108,4.76602,145262.2635307,0
+NHS.US,D,20100316,000000,4.74441,4.82015,4.71822,4.77689,167327.94935263,0
+NHS.US,D,20100317,000000,4.75546,4.82758,4.75174,4.75174,162161.94361482,0
+NHS.US,D,20100318,000000,4.76891,4.81773,4.7484,4.81773,69257.875463974,0
+NHS.US,D,20100319,000000,4.78777,4.82758,4.71822,4.73643,145270.88251837,0
+NHS.US,D,20100322,000000,4.7484,4.81773,4.6721,4.76891,110076.3237202,0
+NHS.US,D,20100323,000000,4.74441,4.82015,4.72231,4.77689,115328.51933478,0
+NHS.US,D,20100324,000000,4.76268,4.82015,4.75546,4.76891,182675.13428178,0
+NHS.US,D,20100325,000000,4.80947,4.82758,4.75546,4.78777,63475.61210738,0
+NHS.US,D,20100326,000000,4.78367,4.81365,4.77689,4.80615,59156.421908652,0
+NHS.US,D,20100329,000000,4.7795,4.82758,4.7795,4.82451,60047.409759574,0
+NHS.US,D,20100330,000000,4.82451,4.82451,4.79156,4.80947,43655.172574826,0
+NHS.US,D,20100331,000000,4.81365,4.82758,4.79156,4.82451,82104.476593839,0
+NHS.US,D,20100401,000000,4.80615,4.82758,4.80615,4.80615,54819.993734573,0
+NHS.US,D,20100405,000000,4.78367,4.86405,4.76891,4.85615,96145.88489018,0
+NHS.US,D,20100406,000000,4.83536,4.88921,4.81365,4.8673,77066.678297692,0
+NHS.US,D,20100407,000000,4.83175,4.93571,4.83175,4.90488,87676.652125848,0
+NHS.US,D,20100408,000000,4.90785,4.93571,4.86405,4.90785,87947.072864158,0
+NHS.US,D,20100409,000000,4.93274,4.93274,4.87873,4.90488,134677.06929211,0
+NHS.US,D,20100412,000000,4.87435,4.95474,4.8673,4.95474,154469.49711471,0
+NHS.US,D,20100413,000000,4.91548,4.96652,4.87435,4.96206,75583.135044102,0
+NHS.US,D,20100414,000000,4.94314,4.97366,4.8968,4.93914,142703.50156462,0
+NHS.US,D,20100415,000000,4.9216,4.92485,4.88615,4.88615,113383.86024056,0
+NHS.US,D,20100416,000000,4.8968,4.91167,4.87435,4.90488,70473.152726173,0
+NHS.US,D,20100419,000000,4.87873,4.9849,4.87873,4.95057,128681.48599055,0
+NHS.US,D,20100420,000000,4.95845,4.99186,4.88615,4.88921,117905.59664965,0
+NHS.US,D,20100421,000000,4.8673,4.90488,4.86405,4.86405,72382.258496227,0
+NHS.US,D,20100422,000000,4.86405,4.91167,4.86405,4.91167,79245.127432595,0
+NHS.US,D,20100423,000000,4.8904,4.9721,4.8904,4.96818,144807.61193084,0
+NHS.US,D,20100426,000000,4.94694,4.9952,4.90488,4.99186,207921.22655584,0
+NHS.US,D,20100427,000000,4.95474,5.06983,4.94694,4.95474,354754.30059035,0
+NHS.US,D,20100428,000000,4.95845,4.97794,4.90488,4.93274,151306.32863793,0
+NHS.US,D,20100429,000000,4.91167,4.96206,4.91167,4.92485,72798.124651554,0
+NHS.US,D,20100430,000000,4.89348,4.9216,4.8713,4.8968,110338.12547083,0
+NHS.US,D,20100503,000000,4.87873,4.9216,4.84558,4.87873,299829.80163023,0
+NHS.US,D,20100504,000000,4.84197,4.84966,4.76891,4.77337,191854.35615585,0
+NHS.US,D,20100505,000000,4.73355,4.75174,4.63107,4.64622,204557.66661562,0
+NHS.US,D,20100506,000000,4.65308,4.65308,1.81505,4.30203,524109.86679358,0
+NHS.US,D,20100507,000000,4.35977,4.40683,4.26872,4.35568,231031.96463341,0
+NHS.US,D,20100510,000000,4.51571,4.55154,4.48303,4.51895,180930.86665101,0
+NHS.US,D,20100511,000000,4.46475,4.56573,4.46094,4.56573,72814.285253446,0
+NHS.US,D,20100512,000000,4.58076,4.68269,4.53046,4.66803,161628.64375242,0
+NHS.US,D,20100513,000000,4.69038,4.70041,4.62756,4.64622,99984.566526017,0
+NHS.US,D,20100514,000000,4.67925,4.68696,4.60332,4.62032,122355.14903697,0
+NHS.US,D,20100517,000000,4.62032,4.64918,4.50104,4.54502,110557.90965655,0
+NHS.US,D,20100518,000000,4.60332,4.60332,4.44285,4.52676,174296.40088802,0
+NHS.US,D,20100519,000000,4.47897,4.56192,4.19965,4.36692,178288.0695551,0
+NHS.US,D,20100520,000000,4.247,4.32283,4.10889,4.20344,206787.82967657,0
+NHS.US,D,20100521,000000,4.17841,4.22909,3.96723,4.22166,185445.06144588,0
+NHS.US,D,20100524,000000,4.15595,4.40293,4.15595,4.35977,125897.55297146,0
+NHS.US,D,20100525,000000,4.31215,4.31215,4.10155,4.2909,94512.586725733,0
+NHS.US,D,20100526,000000,4.31215,4.38845,4.30872,4.35233,62880.901957791,0
+NHS.US,D,20100527,000000,4.42855,4.43932,4.37398,4.41786,116430.67238375,0
+NHS.US,D,20100528,000000,4.44619,4.46475,4.33406,4.34491,139255.90649455,0
+NHS.US,D,20100601,000000,4.38158,4.44619,4.30483,4.43235,74586.564594158,0
+NHS.US,D,20100602,000000,4.45769,4.46475,4.40683,4.46475,227577.90532258,0
+NHS.US,D,20100603,000000,4.45769,4.46475,4.42466,4.45397,42370.943411224,0
+NHS.US,D,20100604,000000,4.42112,4.45027,4.39207,4.39207,74321.530723145,0
+NHS.US,D,20100607,000000,4.39207,4.39207,4.33017,4.35977,84611.524633859,0
+NHS.US,D,20100608,000000,4.35568,4.38845,4.33406,4.38456,148800.35797137,0
+NHS.US,D,20100609,000000,4.36312,4.44285,4.36312,4.44285,64565.914048291,0
+NHS.US,D,20100610,000000,4.47534,4.52305,4.44619,4.51895,82034.447318979,0
+NHS.US,D,20100611,000000,4.47897,4.49724,4.45397,4.49724,70450.527883526,0
+NHS.US,D,20100614,000000,4.49344,4.55542,4.49344,4.55154,61139.866447405,0
+NHS.US,D,20100615,000000,4.54502,4.59154,4.54502,4.59154,48256.634619916,0
+NHS.US,D,20100616,000000,4.57325,4.62383,4.57325,4.62383,52820.38859393,0
+NHS.US,D,20100617,000000,4.64918,4.70041,4.64918,4.70041,299830.87900368,0
+NHS.US,D,20100618,000000,4.70041,4.78777,4.68269,4.7795,76369.617669462,0
+NHS.US,D,20100621,000000,4.78777,4.82015,4.77337,4.79891,124362.29579183,0
+NHS.US,D,20100622,000000,4.75926,4.83536,4.75546,4.78367,156788.00479934,0
+NHS.US,D,20100623,000000,4.80167,4.84197,4.75174,4.84197,109622.74949379,0
+NHS.US,D,20100624,000000,4.81773,4.9216,4.81773,4.9216,64719.978452986,0
+NHS.US,D,20100625,000000,4.92838,4.92838,4.84966,4.91817,116989.82920915,0
+NHS.US,D,20100628,000000,4.88615,4.8968,4.86405,4.88615,165210.91050492,0
+NHS.US,D,20100629,000000,4.83175,4.8673,4.68696,4.71108,93555.879093786,0
+NHS.US,D,20100630,000000,4.74747,4.76205,4.69838,4.69838,68608.219267955,0
+NHS.US,D,20100701,000000,4.68269,4.70776,4.68269,4.69038,85238.55598723,0
+NHS.US,D,20100702,000000,4.72946,4.74043,4.68269,4.70041,46532.837084879,0
+NHS.US,D,20100706,000000,4.75546,4.75546,4.64622,4.64918,75858.942649706,0
+NHS.US,D,20100707,000000,4.62032,4.71822,4.62032,4.70776,101932.45774061,0
+NHS.US,D,20100708,000000,4.71822,4.76891,4.67925,4.76891,64309.499164955,0
+NHS.US,D,20100709,000000,4.73355,4.81365,4.68269,4.81365,71399.693901255,0
+NHS.US,D,20100712,000000,4.77689,4.83175,4.77337,4.81773,85013.384934214,0
+NHS.US,D,20100713,000000,4.76602,4.7795,4.74043,4.77689,115369.45952623,0
+NHS.US,D,20100714,000000,4.73643,4.78367,4.69688,4.77337,67699.99344168,0
+NHS.US,D,20100715,000000,4.75546,4.77689,4.72946,4.74043,57238.697150923,0
+NHS.US,D,20100716,000000,4.70403,4.73355,4.69299,4.72639,72658.066101834,0
+NHS.US,D,20100719,000000,4.69299,4.78367,4.69299,4.7484,62929.383763465,0
+NHS.US,D,20100720,000000,4.69038,4.77337,4.68696,4.7484,51620.194560159,0
+NHS.US,D,20100721,000000,4.82015,4.84558,4.73643,4.73643,80014.372082607,0
+NHS.US,D,20100722,000000,4.74043,4.78367,4.71822,4.78367,77110.850609527,0
+NHS.US,D,20100723,000000,4.79527,4.80947,4.77337,4.79156,65815.667261194,0
+NHS.US,D,20100726,000000,4.84197,4.93914,4.82015,4.9216,153271.45782788,0
+NHS.US,D,20100727,000000,4.93571,4.95474,4.91167,4.94694,53562.698907456,0
+NHS.US,D,20100728,000000,4.95474,4.95474,4.90488,4.94314,46870.054977671,0
+NHS.US,D,20100729,000000,4.92838,4.96652,4.92838,4.96652,56486.690476263,0
+NHS.US,D,20100730,000000,4.96652,4.99186,4.94314,4.97366,61187.270879617,0
+NHS.US,D,20100802,000000,4.99186,5.00773,4.93571,4.95474,81402.029098311,0
+NHS.US,D,20100803,000000,4.93571,4.95474,4.8673,4.89348,131358.75903717,0
+NHS.US,D,20100804,000000,4.92485,4.93571,4.8968,4.91167,96933.444889001,0
+NHS.US,D,20100805,000000,4.8713,4.99781,4.8713,4.96206,156794.4690401,0
+NHS.US,D,20100806,000000,4.92838,5.02249,4.91167,4.9952,82669.020286563,0
+NHS.US,D,20100809,000000,5.01183,5.01183,4.95845,4.9849,117497.27210853,0
+NHS.US,D,20100810,000000,4.95057,4.95057,4.72639,4.9216,170449.10026451,0
+NHS.US,D,20100811,000000,4.80615,4.95474,4.80615,4.88921,168141.36631449,0
+NHS.US,D,20100812,000000,4.84197,4.8673,4.75926,4.83175,79980.973505366,0
+NHS.US,D,20100813,000000,4.85254,4.86052,4.82451,4.82758,88353.242658351,0
+NHS.US,D,20100816,000000,4.80167,4.84966,4.80167,4.81773,181241.1502073,0
+NHS.US,D,20100817,000000,4.84558,4.84558,4.76268,4.80615,245456.9178813,0
+NHS.US,D,20100818,000000,4.79891,4.82758,4.79156,4.82758,108828.72525422,0
+NHS.US,D,20100819,000000,4.84558,4.84966,4.79891,4.82015,56862.693813591,0
+NHS.US,D,20100820,000000,4.78777,4.82758,4.77337,4.82758,57519.891623827,0
+NHS.US,D,20100823,000000,4.88921,4.88921,4.79156,4.83853,83953.249450167,0
+NHS.US,D,20100824,000000,4.78777,4.81773,4.73355,4.7484,197664.63122238,0
+NHS.US,D,20100825,000000,4.76268,4.76268,4.70403,4.74441,91913.961941663,0
+NHS.US,D,20100826,000000,4.72946,4.76602,4.66402,4.67925,163951.46093089,0
+NHS.US,D,20100827,000000,4.66402,4.70041,4.66402,4.68696,71597.930617785,0
+NHS.US,D,20100830,000000,4.7147,4.72946,4.68696,4.71108,86347.173276952,0
+NHS.US,D,20100831,000000,4.72946,4.76695,4.71108,4.74146,105052.53127903,0
+NHS.US,D,20100901,000000,4.80615,4.80615,4.75174,4.76891,128983.15055919,0
+NHS.US,D,20100902,000000,4.80947,4.82451,4.73643,4.82015,153871.55484475,0
+NHS.US,D,20100903,000000,4.82758,4.83175,4.75546,4.82758,98522.570741614,0
+NHS.US,D,20100907,000000,4.79156,4.82758,4.79156,4.82758,88428.658800508,0
+NHS.US,D,20100908,000000,4.8673,4.88615,4.82758,4.8673,180481.60191843,0
+NHS.US,D,20100909,000000,4.91548,4.91548,4.83536,4.83853,124440.94405437,0
+NHS.US,D,20100910,000000,4.83536,4.88615,4.83536,4.8673,118889.23861808,0
+NHS.US,D,20100913,000000,4.84197,4.87873,4.83175,4.86405,181999.62112271,0
+NHS.US,D,20100914,000000,4.84966,4.85254,4.79527,4.81365,185796.28519365,0
+NHS.US,D,20100915,000000,4.80947,4.97366,4.79156,4.87873,237808.64369303,0
+NHS.US,D,20100916,000000,4.85615,4.8968,4.77337,4.86405,182183.85198428,0
+NHS.US,D,20100917,000000,4.86405,4.86405,4.82451,4.84558,74235.340846393,0
+NHS.US,D,20100920,000000,4.85254,4.93274,4.85254,4.90062,250715.57773662,0
+NHS.US,D,20100921,000000,4.93571,4.93571,4.90488,4.93274,133943.37796626,0
+NHS.US,D,20100922,000000,4.9216,4.92838,4.88615,4.90062,93120.620216189,0
+NHS.US,D,20100923,000000,4.91167,4.95474,4.90488,4.95057,235325.29786911,0
+NHS.US,D,20100924,000000,5.00087,5.00773,4.96652,5.00503,118040.26833208,0
+NHS.US,D,20100927,000000,5.03057,5.04236,4.99781,5.03057,133321.73348019,0
+NHS.US,D,20100928,000000,5.03057,5.04643,5.01535,5.0198,184565.92470302,0
+NHS.US,D,20100929,000000,4.99781,5.04236,4.99781,5.03502,132282.06809186,0
+NHS.US,D,20100930,000000,5.05767,5.09619,5.05376,5.08106,177166.52378389,0
+NHS.US,D,20101001,000000,5.08765,5.12692,5.08765,5.12692,113077.88617809,0
+NHS.US,D,20101004,000000,5.11114,5.15689,5.11114,5.13685,141677.84203128,0
+NHS.US,D,20101005,000000,5.1478,5.22029,5.1478,5.17176,145061.87206725,0
+NHS.US,D,20101006,000000,5.15689,5.19569,5.13954,5.15448,140861.19294905,0
+NHS.US,D,20101007,000000,5.1478,5.21657,5.1478,5.18763,85809.563920711,0
+NHS.US,D,20101008,000000,5.17176,5.20851,5.16794,5.19569,87511.813986561,0
+NHS.US,D,20101011,000000,5.20553,5.22318,5.15448,5.21657,150688.99364568,0
+NHS.US,D,20101012,000000,5.22318,5.30226,5.22029,5.28461,178254.67097787,0
+NHS.US,D,20101013,000000,5.26781,5.29537,5.22642,5.27476,138026.62337739,0
+NHS.US,D,20101014,000000,5.29139,5.30661,5.17991,5.19951,169148.71049902,0
+NHS.US,D,20101015,000000,5.18316,5.20553,5.15448,5.19188,77004.190637047,0
+NHS.US,D,20101018,000000,5.15689,5.20553,5.09554,5.11495,163186.52577471,0
+NHS.US,D,20101019,000000,5.11495,5.1335,5.08106,5.09971,105411.29664101,0
+NHS.US,D,20101020,000000,5.11114,5.14382,5.08106,5.11495,62650.344037481,0
+NHS.US,D,20101021,000000,5.13015,5.19188,5.13015,5.19188,68344.262770403,0
+NHS.US,D,20101022,000000,5.17582,5.22029,5.15689,5.19188,98719.730084681,0
+NHS.US,D,20101025,000000,5.19951,5.22029,5.14382,5.16348,140605.85543919,0
+NHS.US,D,20101026,000000,5.17582,5.17582,5.10742,5.13015,97211.407241524,0
+NHS.US,D,20101027,000000,5.10742,5.1478,5.07772,5.08422,88738.942356815,0
+NHS.US,D,20101028,000000,5.11114,5.15969,5.09971,5.15969,81588.414706787,0
+NHS.US,D,20101029,000000,5.16061,5.19032,5.07772,5.09683,161509.05529842,0
+NHS.US,D,20101101,000000,5.09554,5.15448,5.09554,5.15096,90557.54875628,0
+NHS.US,D,20101102,000000,5.16348,5.16348,5.11931,5.11931,71768.15562437,0
+NHS.US,D,20101103,000000,5.1478,5.15096,5.11931,5.12376,66718.506220169,0
+NHS.US,D,20101104,000000,5.11931,5.17176,5.11931,5.17176,112783.76322367,0
+NHS.US,D,20101105,000000,5.15969,5.22029,5.15448,5.21184,94978.012060191,0
+NHS.US,D,20101108,000000,5.18763,5.22642,5.17582,5.21184,104015.02063762,0
+NHS.US,D,20101109,000000,5.19569,5.22318,5.17176,5.21184,168926.77156639,0
+NHS.US,D,20101110,000000,5.17176,5.20553,5.1478,5.16348,117390.61213607,0
+NHS.US,D,20101111,000000,5.15096,5.15096,5.02249,5.07409,203938.17687646,0
+NHS.US,D,20101112,000000,5.05767,5.08106,5.04643,5.06074,74417.416961032,0
+NHS.US,D,20101115,000000,5.07772,5.09554,4.67925,4.80167,460339.05435834,0
+NHS.US,D,20101116,000000,4.73643,4.7795,4.55154,4.73643,503637.61631809,0
+NHS.US,D,20101117,000000,4.7484,4.85254,4.71108,4.80947,225578.30018194,0
+NHS.US,D,20101118,000000,4.86052,4.8968,4.84558,4.86405,140627.40290838,0
+NHS.US,D,20101119,000000,4.86405,4.87435,4.82758,4.8673,85138.360255507,0
+NHS.US,D,20101122,000000,4.84197,4.88921,4.84197,4.87435,106175.15442373,0
+NHS.US,D,20101123,000000,4.86052,4.90062,4.85615,4.8713,89252.849496947,0
+NHS.US,D,20101124,000000,4.91167,4.93274,4.88615,4.91167,117370.14204032,0
+NHS.US,D,20101126,000000,4.91817,4.93274,4.91548,4.93274,34089.173628828,0
+NHS.US,D,20101129,000000,4.94694,4.96206,4.8968,4.90062,113753.39933713,0
+NHS.US,D,20101130,000000,4.91584,4.94452,4.89423,4.92615,114721.95807713,0
+NHS.US,D,20101201,000000,4.96652,4.9849,4.93914,4.94314,119420.38373357,0
+NHS.US,D,20101202,000000,4.91817,4.95474,4.91548,4.93274,147064.70932826,0
+NHS.US,D,20101203,000000,4.93274,4.95474,4.8968,4.92838,111626.66412828,0
+NHS.US,D,20101206,000000,4.91817,4.92838,4.8673,4.8968,172972.30890642,0
+NHS.US,D,20101207,000000,4.90062,4.90785,4.86405,4.90062,137971.67733096,0
+NHS.US,D,20101208,000000,4.91167,4.91167,4.84558,4.8713,134475.6004552,0
+NHS.US,D,20101209,000000,4.8968,4.92485,4.80615,4.92485,275293.69846587,0
+NHS.US,D,20101210,000000,4.8968,4.90785,4.85615,4.90785,120583.94706972,0
+NHS.US,D,20101213,000000,4.89348,4.89348,4.72639,4.78367,232573.6860538,0
+NHS.US,D,20101214,000000,4.76268,4.76602,4.64194,4.70776,353746.95640581,0
+NHS.US,D,20101215,000000,4.71822,4.71822,4.61744,4.66803,162938.72987905,0
+NHS.US,D,20101216,000000,4.63357,4.75546,4.63357,4.74043,253014.69269898,0
+NHS.US,D,20101217,000000,4.74441,4.77689,4.67925,4.73643,153478.31353207,0
+NHS.US,D,20101220,000000,4.73643,4.75926,4.69299,4.72231,166658.90043434,0
+NHS.US,D,20101221,000000,4.72231,4.75546,4.70403,4.74043,143927.39781449,0
+NHS.US,D,20101222,000000,4.74441,4.79156,4.70403,4.77337,175614.02862887,0
+NHS.US,D,20101223,000000,4.75546,4.83536,4.75546,4.82758,115656.04086642,0
+NHS.US,D,20101227,000000,4.80947,4.87873,4.80947,4.8673,130606.7523625,0
+NHS.US,D,20101228,000000,4.8968,4.90062,4.84558,4.90062,108110.1171568,0
+NHS.US,D,20101229,000000,4.87399,4.90137,4.8673,4.8673,71401.848648175,0
+NHS.US,D,20101230,000000,4.88921,4.88921,4.82228,4.87081,73707.427851287,0
+NHS.US,D,20101231,000000,4.89153,4.91891,4.86405,4.89979,66698.036124441,0
+NHS.US,D,20110103,000000,4.92485,4.97366,4.9216,4.97366,129344.07066808,0
+NHS.US,D,20110104,000000,4.99781,4.99781,4.96206,4.99186,102794.35650813,0
+NHS.US,D,20110105,000000,5.0198,5.06658,4.9952,5.0198,260450.72431575,0
+NHS.US,D,20110106,000000,5.00087,5.04236,5.00087,5.00773,137771.28586749,0
+NHS.US,D,20110107,000000,5.00773,5.03874,5.00087,5.03502,87128.269035015,0
+NHS.US,D,20110110,000000,5.0198,5.08106,5.0198,5.08106,165425.30782334,0
+NHS.US,D,20110111,000000,5.08422,5.09971,5.06418,5.09971,169693.86146947,0
+NHS.US,D,20110112,000000,5.07772,5.09554,5.06418,5.06983,134015.56198803,0
+NHS.US,D,20110113,000000,5.04236,5.07409,4.99781,5.06983,174692.87432109,0
+NHS.US,D,20110114,000000,5.06983,5.09971,5.04236,5.06658,166718.15597461,0
+NHS.US,D,20110118,000000,5.06658,5.07409,5.01535,5.06074,91481.935184442,0
+NHS.US,D,20110119,000000,5.06899,5.07261,4.99297,4.99603,135603.6104672,0
+NHS.US,D,20110120,000000,4.99186,5.00087,4.91548,4.93571,135410.76061796,0
+NHS.US,D,20110121,000000,4.93914,4.9952,4.90062,4.9952,124868.66131774,0
+NHS.US,D,20110124,000000,5.00087,5.05376,4.9952,5.05376,175795.02737005,0
+NHS.US,D,20110125,000000,5.06418,5.09163,5.06418,5.09163,119269.55144926,0
+NHS.US,D,20110126,000000,5.07409,5.11931,5.07409,5.10742,169520.40434251,0
+NHS.US,D,20110127,000000,5.11931,5.13015,5.09163,5.13015,189400.09941533,0
+NHS.US,D,20110128,000000,5.1335,5.15096,5.11931,5.14382,120229.49120158,0
+NHS.US,D,20110131,000000,5.15689,5.18538,5.15337,5.18538,130950.43449604,0
+NHS.US,D,20110201,000000,5.20851,5.22957,5.17582,5.22029,218387.9097139,0
+NHS.US,D,20110202,000000,5.19951,5.26457,5.19951,5.26457,167653.31613738,0
+NHS.US,D,20110203,000000,5.24842,5.31821,5.24842,5.29629,201940.72648273,0
+NHS.US,D,20110204,000000,5.26781,5.28924,5.26457,5.27476,187606.27260543,0
+NHS.US,D,20110207,000000,5.26457,5.3481,5.26457,5.3481,148487.91966813,0
+NHS.US,D,20110208,000000,5.32555,5.3481,5.30661,5.32907,155528.55522532,0
+NHS.US,D,20110209,000000,5.29139,5.31413,5.26457,5.28924,147431.01630446,0
+NHS.US,D,20110210,000000,5.29139,5.36045,5.28526,5.35098,174116.47952032,0
+NHS.US,D,20110211,000000,5.30661,5.36732,5.28461,5.36732,147211.23211874,0
+NHS.US,D,20110214,000000,5.36732,5.38264,5.29537,5.31767,141040.03694332,0
+NHS.US,D,20110215,000000,5.30226,5.37539,5.27885,5.28924,188008.13290579,0
+NHS.US,D,20110216,000000,5.31767,5.32555,5.28461,5.31413,86308.387832412,0
+NHS.US,D,20110218,000000,5.27543,5.3028,5.23328,5.25983,96367.823822815,0
+NHS.US,D,20110222,000000,5.20553,5.24404,5.15689,5.16348,174894.34315798,0
+NHS.US,D,20110223,000000,5.17582,5.24404,5.17176,5.22957,88555.788868717,0
+NHS.US,D,20110224,000000,5.25629,5.25629,5.22318,5.23645,96764.297255875,0
+NHS.US,D,20110225,000000,5.26457,5.27543,5.22642,5.27543,63229.970958638,0
+NHS.US,D,20110228,000000,5.29026,5.34679,5.27543,5.34679,100226.97555438,0
+NHS.US,D,20110301,000000,5.31459,5.32907,5.28924,5.291,106000.61992329,0
+NHS.US,D,20110302,000000,5.2641,5.32907,5.2592,5.29833,130143.48177496,0
+NHS.US,D,20110303,000000,5.30226,5.31051,5.23523,5.2641,128565.12965693,0
+NHS.US,D,20110304,000000,5.24842,5.28526,5.23328,5.28154,96521.888227509,0
+NHS.US,D,20110307,000000,5.27161,5.27885,5.21612,5.21973,118991.58909671,0
+NHS.US,D,20110308,000000,5.20851,5.25297,5.20171,5.25297,103713.35606899,0
+NHS.US,D,20110309,000000,5.25983,5.27885,5.21973,5.24404,102345.09177556,0
+NHS.US,D,20110310,000000,5.23188,5.2641,5.20044,5.24767,96924.825901326,0
+NHS.US,D,20110311,000000,5.23645,5.28154,5.23645,5.26855,69814.877542481,0
+NHS.US,D,20110314,000000,5.24404,5.27885,5.20171,5.20171,69009.002194852,0
+NHS.US,D,20110315,000000,5.12255,5.1465,5.04431,5.12255,225662.33531177,0
+NHS.US,D,20110316,000000,5.13276,5.15003,4.96783,5.00283,212118.67355367,0
+NHS.US,D,20110317,000000,5.01183,5.06203,5.01183,5.03559,183853.78084636,0
+NHS.US,D,20110318,000000,5.06305,5.08608,5.05266,5.08608,75828.776192843,0
+NHS.US,D,20110321,000000,5.09833,5.15337,5.09833,5.15337,94391.92089828,0
+NHS.US,D,20110322,000000,5.1427,5.16321,5.12255,5.15003,71369.527444392,0
+NHS.US,D,20110323,000000,5.15634,5.20171,5.13276,5.19569,91136.098303978,0
+NHS.US,D,20110324,000000,5.20524,5.30725,5.16321,5.28526,151031.59840579,0
+NHS.US,D,20110325,000000,5.29833,5.29833,5.19783,5.291,85310.740009009,0
+NHS.US,D,20110328,000000,5.30725,5.31821,5.28154,5.28982,117612.5510687,0
+NHS.US,D,20110329,000000,5.3028,5.31459,5.24007,5.26457,81835.13322899,0
+NHS.US,D,20110330,000000,5.26855,5.28526,5.22269,5.24842,132669.92253725,0
+NHS.US,D,20110331,000000,5.27209,5.28294,5.22761,5.27673,71146.511138297,0
+NHS.US,D,20110401,000000,5.29537,5.3573,5.28461,5.3573,122791.48528801,0
+NHS.US,D,20110404,000000,5.3414,5.36045,5.31051,5.32907,127636.43373493,0
+NHS.US,D,20110405,000000,5.30503,5.35413,5.30085,5.35413,83436.110189656,0
+NHS.US,D,20110406,000000,5.34912,5.39609,5.34912,5.39609,107924.80892177,0
+NHS.US,D,20110407,000000,5.48158,5.48158,5.34736,5.3959,75359.041364545,0
+NHS.US,D,20110408,000000,5.39609,5.41139,5.36045,5.39609,98874.871862836,0
+NHS.US,D,20110411,000000,5.36045,5.38829,5.32147,5.3414,129427.02842447,0
+NHS.US,D,20110412,000000,5.32508,5.36045,5.22318,5.36045,206535.72428706,0
+NHS.US,D,20110413,000000,5.36045,5.36045,5.28924,5.291,93078.602651271,0
+NHS.US,D,20110414,000000,5.2641,5.30226,5.25546,5.28924,69893.525805017,0
+NHS.US,D,20110415,000000,5.31459,5.32147,5.27802,5.28108,91130.71143668,0
+NHS.US,D,20110418,000000,5.28108,5.29537,5.22855,5.23188,133775.30770659,0
+NHS.US,D,20110419,000000,5.23188,5.29833,5.23188,5.29833,84852.856288765,0
+NHS.US,D,20110420,000000,5.31459,5.38412,5.30226,5.35098,137296.16417191,0
+NHS.US,D,20110421,000000,5.36045,5.38412,5.3326,5.3326,100823.84045089,0
+NHS.US,D,20110425,000000,5.3414,5.34912,5.28108,5.28108,111418.7310506,0
+NHS.US,D,20110426,000000,5.28294,5.30503,5.26995,5.30085,128530.65370624,0
+NHS.US,D,20110427,000000,5.32907,5.32907,5.24369,5.2705,128908.81179049,0
+NHS.US,D,20110428,000000,5.2705,5.31459,5.2641,5.291,81829.746361692,0
+NHS.US,D,20110429,000000,5.31459,5.34736,5.29833,5.33938,109746.64744162,0
+NHS.US,D,20110502,000000,5.36851,5.39609,5.34466,5.39609,85981.943674213,0
+NHS.US,D,20110503,000000,5.38719,5.39869,5.35617,5.39516,78377.841797781,0
+NHS.US,D,20110504,000000,5.3959,5.40676,5.37131,5.37975,93219.738574454,0
+NHS.US,D,20110505,000000,5.37539,5.43304,5.35998,5.38719,123916.26317964,0
+NHS.US,D,20110506,000000,5.38773,5.44585,5.38773,5.44585,121041.83078996,0
+NHS.US,D,20110509,000000,5.42793,5.45429,5.40676,5.45429,145507.90467944,0
+NHS.US,D,20110510,000000,5.47026,5.48611,5.4217,5.45818,183415.28984838,0
+NHS.US,D,20110511,000000,5.48158,5.5123,5.46561,5.47721,256799.50566185,0
+NHS.US,D,20110512,000000,5.49511,5.56223,5.48881,5.56223,69367.767556831,0
+NHS.US,D,20110513,000000,5.56529,5.56529,5.5433,5.56529,101964.77894439,0
+NHS.US,D,20110516,000000,5.56529,5.58758,5.55526,5.56223,125321.15817069,0
+NHS.US,D,20110517,000000,5.58758,5.58758,5.52445,5.52445,141511.92651854,0
+NHS.US,D,20110518,000000,5.5433,5.59073,5.53281,5.57569,140780.3899396,0
+NHS.US,D,20110519,000000,5.59073,5.63509,5.49141,5.51183,209414.46617058,0
+NHS.US,D,20110520,000000,5.53345,5.61476,5.53345,5.60846,85007.998066918,0
+NHS.US,D,20110523,000000,5.59073,5.62155,5.58051,5.62155,83492.133609545,0
+NHS.US,D,20110524,000000,5.61308,5.63509,5.57113,5.59073,139060.9018984,0
+NHS.US,D,20110525,000000,5.61068,5.63843,5.60714,5.63843,205014.47296241,0
+NHS.US,D,20110526,000000,5.65458,5.65458,5.62553,5.64151,120414.79943659,0
+NHS.US,D,20110527,000000,5.63622,5.65663,5.62257,5.63129,130863.16724584,0
+NHS.US,D,20110531,000000,5.65458,5.65923,5.59185,5.60492,125489.22843036,0
+NHS.US,D,20110601,000000,5.61308,5.65866,5.58758,5.61308,119057.30887774,0
+NHS.US,D,20110602,000000,5.59185,5.63129,5.577,5.63129,107912.95781373,0
+NHS.US,D,20110603,000000,5.59185,5.59185,5.54459,5.56279,118931.256183,0
+NHS.US,D,20110606,000000,5.56279,5.586,5.54024,5.54839,143719.46473684,0
+NHS.US,D,20110607,000000,5.53549,5.55081,5.49753,5.50394,113213.63523396,0
+NHS.US,D,20110608,000000,5.5146,5.53549,5.45631,5.47154,118801.97136787,0
+NHS.US,D,20110609,000000,5.47478,5.48761,5.46783,5.47953,69839.657132048,0
+NHS.US,D,20110610,000000,5.49846,5.49846,5.39516,5.43304,112716.9660692,0
+NHS.US,D,20110613,000000,5.43304,5.49568,5.29232,5.29677,152091.73388981,0
+NHS.US,D,20110614,000000,5.35034,5.35998,5.31162,5.35034,121186.19883352,0
+NHS.US,D,20110615,000000,5.31543,5.31543,5.28202,5.30373,55482.578412103,0
+NHS.US,D,20110616,000000,5.30337,5.31162,5.15493,5.25083,131189.61140404,0
+NHS.US,D,20110617,000000,5.2524,5.27543,5.19421,5.21945,112597.37761519,0
+NHS.US,D,20110620,000000,5.2113,5.23949,5.17769,5.2113,89279.783833434,0
+NHS.US,D,20110621,000000,5.23253,5.29232,5.22521,5.29026,72874.618167172,0
+NHS.US,D,20110622,000000,5.30373,5.33938,5.28601,5.30762,84124.551830212,0
+NHS.US,D,20110623,000000,5.29677,5.42793,5.28601,5.41929,123677.08627164,0
+NHS.US,D,20110624,000000,5.42793,5.48362,5.40304,5.43915,76947.089843698,0
+NHS.US,D,20110627,000000,5.45429,5.45429,5.39516,5.4217,93670.080680482,0
+NHS.US,D,20110628,000000,5.42793,5.42978,5.31162,5.36685,132611.74437045,0
+NHS.US,D,20110629,000000,5.36685,5.37975,5.31543,5.35034,132121.5394464,0
+NHS.US,D,20110630,000000,5.32675,5.32675,5.13063,5.16794,480616.30023766,0
+NHS.US,D,20110701,000000,5.14706,5.27209,5.14706,5.26902,162847.153135,0
+NHS.US,D,20110705,000000,5.28294,5.28294,5.18112,5.24916,119769.45273441,0
+NHS.US,D,20110706,000000,5.2343,5.27431,5.20524,5.27431,122294.81612324,0
+NHS.US,D,20110707,000000,5.24916,5.32907,5.24916,5.32907,132544.94721597,0
+NHS.US,D,20110708,000000,5.2796,5.3326,5.2796,5.3326,77971.672003588,0
+NHS.US,D,20110711,000000,5.30429,5.34076,5.23523,5.24804,174853.40296655,0
+NHS.US,D,20110712,000000,5.2113,5.23579,5.17684,5.23579,135460.31979708,0
+NHS.US,D,20110713,000000,5.23523,5.39247,5.18112,5.33158,397153.25571152,0
+NHS.US,D,20110714,000000,5.34355,5.36379,5.27209,5.31599,126328.50235521,0
+NHS.US,D,20110715,000000,5.33158,5.35034,5.23523,5.34355,158264.00643872,0
+NHS.US,D,20110718,000000,5.28656,5.34076,5.21862,5.27608,156777.23106475,0
+NHS.US,D,20110719,000000,5.2705,5.31941,5.2343,5.2343,93714.252992316,0
+NHS.US,D,20110720,000000,5.23949,5.31987,5.23949,5.27608,83872.446440713,0
+NHS.US,D,20110721,000000,5.30049,5.33158,5.24804,5.25297,106121.28575076,0
+NHS.US,D,20110722,000000,5.26957,5.34522,5.26957,5.34522,154424.24742942,0
+NHS.US,D,20110725,000000,5.31227,5.34355,5.25704,5.27209,151101.62768063,0
+NHS.US,D,20110726,000000,5.30337,5.34355,5.27802,5.33594,85818.182908387,0
+NHS.US,D,20110727,000000,5.33594,5.33594,5.19365,5.24404,144853.93898958,0
+NHS.US,D,20110728,000000,5.23847,5.23847,5.05293,5.12182,299851.34909941,0
+NHS.US,D,20110729,000000,5.08217,5.14603,4.99781,4.99781,280360.58584544,0
+NHS.US,D,20110801,000000,5.06462,5.15039,5.05042,5.14334,143952.17740407,0
+NHS.US,D,20110802,000000,5.11931,5.2447,5.11931,5.22902,172303.25998813,0
+NHS.US,D,20110803,000000,5.2113,5.23291,5.13508,5.22215,110237.92973911,0
+NHS.US,D,20110804,000000,5.23059,5.24636,5.05703,5.12542,157018.56271966,0
+NHS.US,D,20110805,000000,5.14706,5.15039,4.76695,4.96429,298840.77279448,0
+NHS.US,D,20110808,000000,4.71769,4.79825,4.25777,4.43264,535771.3571181,0
+NHS.US,D,20110809,000000,4.43264,4.67638,4.30343,4.67638,314993.83307125,0
+NHS.US,D,20110810,000000,4.70913,4.71769,4.55386,4.70913,225115.0295944,0
+NHS.US,D,20110811,000000,4.7484,4.7484,4.53947,4.60369,442816.65241467,0
+NHS.US,D,20110812,000000,4.62598,4.69077,4.52388,4.68788,161344.21715914,0
+NHS.US,D,20110815,000000,4.6721,4.80121,4.6721,4.78126,90270.96741608,0
+NHS.US,D,20110816,000000,4.7484,4.82758,4.71312,4.73625,159629.03861177,0
+NHS.US,D,20110817,000000,4.77003,4.91167,4.75174,4.91167,166993.96358023,0
+NHS.US,D,20110818,000000,4.86896,4.86896,4.7897,4.84605,186276.79375654,0
+NHS.US,D,20110819,000000,4.7897,4.81652,4.70913,4.72112,123382.96331723,0
+NHS.US,D,20110822,000000,4.75962,4.79825,4.55776,4.64452,178753.49488955,0
+NHS.US,D,20110823,000000,4.68788,4.72112,4.58459,4.70913,156285.94876727,0
+NHS.US,D,20110824,000000,4.71312,4.7484,4.69382,4.72112,75702.723498093,0
+NHS.US,D,20110825,000000,4.70543,4.76335,4.65678,4.72112,122278.65552134,0
+NHS.US,D,20110826,000000,4.74209,4.81838,4.70737,4.81068,97851.367076407,0
+NHS.US,D,20110829,000000,4.88485,4.88485,4.82758,4.84605,83916.618752547,0
+NHS.US,D,20110830,000000,4.8581,4.89654,4.82758,4.82758,145339.83441977,0
+NHS.US,D,20110831,000000,4.87232,4.95936,4.84502,4.93535,181908.04437868,0
+NHS.US,D,20110901,000000,4.96885,5.06658,4.94862,5.01266,182016.85909808,0
+NHS.US,D,20110902,000000,4.96206,5.05331,4.93746,4.99399,67235.645480681,0
+NHS.US,D,20110906,000000,4.93608,4.9721,4.88392,4.95936,115222.93673576,0
+NHS.US,D,20110907,000000,4.98843,5.0057,4.95214,5.0057,92961.168944197,0
+NHS.US,D,20110908,000000,4.96429,5.07605,4.96012,5.05767,106407.86709095,0
+NHS.US,D,20110909,000000,5.03697,5.05293,4.97627,5.04922,127813.12298228,0
+NHS.US,D,20110912,000000,4.97627,5.04068,4.9397,5.04068,129459.34962824,0
+NHS.US,D,20110913,000000,5.02871,5.07409,4.99121,5.06418,132829.37380923,0
+NHS.US,D,20110914,000000,5.08106,5.08106,5.01266,5.06658,109028.0393442,0
+NHS.US,D,20110915,000000,5.08106,5.10045,4.98352,5.02871,105026.674316,0
+NHS.US,D,20110916,000000,5.04486,5.08449,4.97627,4.97979,124895.59565423,0
+NHS.US,D,20110919,000000,4.92838,4.9721,4.84874,4.91417,125250.05152237,0
+NHS.US,D,20110920,000000,4.92485,5.03204,4.91714,5.03204,121913.42591862,0
+NHS.US,D,20110921,000000,5.03204,5.06983,4.99121,4.99781,153456.76606289,0
+NHS.US,D,20110922,000000,4.94368,4.9721,4.84502,4.93274,171203.26168609,0
+NHS.US,D,20110923,000000,4.94406,4.96818,4.87917,4.91714,105725.88969115,0
+NHS.US,D,20110926,000000,4.94368,4.94368,4.79944,4.92838,169798.36669502,0
+NHS.US,D,20110927,000000,4.97979,4.98352,4.87464,4.95936,129462.58174861,0
+NHS.US,D,20110928,000000,5.00503,5.00819,4.91046,4.93274,97323.454081301,0
+NHS.US,D,20110929,000000,4.99121,5.00819,4.95936,4.95936,76740.234139493,0
+NHS.US,D,20110930,000000,4.9566,4.99297,4.85996,4.89301,126267.09206804,0
+NHS.US,D,20111003,000000,4.89866,4.89866,4.72315,4.72315,175883.37199371,0
+NHS.US,D,20111004,000000,4.70125,4.70125,4.49344,4.55497,262315.65777397,0
+NHS.US,D,20111005,000000,4.49667,4.59015,4.46977,4.58179,154082.72004279,0
+NHS.US,D,20111006,000000,4.55821,4.75758,4.55821,4.71005,172640.47788093,0
+NHS.US,D,20111007,000000,4.72835,4.81384,4.70125,4.72547,95717.090253339,0
+NHS.US,D,20111010,000000,4.78201,4.88652,4.78201,4.88345,80077.937116711,0
+NHS.US,D,20111011,000000,5.10224,5.10224,4.87184,4.87464,226220.41476374,0
+NHS.US,D,20111012,000000,4.89106,4.92838,4.88345,4.91714,134015.56198803,0
+NHS.US,D,20111013,000000,4.92838,4.94406,4.8362,4.9216,118392.56945329,0
+NHS.US,D,20111014,000000,4.96012,5.0019,4.9216,4.98406,70227.51157743,0
+NHS.US,D,20111017,000000,4.97701,5.0132,4.96012,5.0019,111606.19403255,0
+NHS.US,D,20111018,000000,4.98406,5.0057,4.93662,4.98843,75432.302759785,0
+NHS.US,D,20111019,000000,5.0019,5.00922,4.96818,4.98406,68343.185396941,0
+NHS.US,D,20111020,000000,5.00922,5.0132,4.96012,5.0132,70527.021399144,0
+NHS.US,D,20111021,000000,5.03327,5.11569,5.01646,5.09025,136505.3720527,0
+NHS.US,D,20111024,000000,5.09025,5.16794,5.08608,5.13379,151225.52562846,0
+NHS.US,D,20111025,000000,5.11976,5.15969,5.09833,5.15969,119278.17043692,0
+NHS.US,D,20111026,000000,5.19328,5.19328,5.15281,5.19328,109343.70976781,0
+NHS.US,D,20111027,000000,5.25352,5.27319,5.20004,5.2447,165801.31116067,0
+NHS.US,D,20111028,000000,5.23773,5.2587,5.20044,5.2587,90514.453817903,0
+NHS.US,D,20111031,000000,5.24572,5.2587,5.23709,5.24572,53562.698907456,0
+NHS.US,D,20111101,000000,5.1465,5.20851,5.13778,5.15689,91912.884568202,0
+NHS.US,D,20111102,000000,5.18871,5.18871,5.10224,5.14882,87108.876312744,0
+NHS.US,D,20111103,000000,5.16924,5.22401,5.1465,5.18149,81468.826252795,0
+NHS.US,D,20111104,000000,5.17621,5.17621,5.13063,5.14882,90019.93940004,0
+NHS.US,D,20111107,000000,5.12412,5.23773,5.11976,5.16395,115206.77613384,0
+NHS.US,D,20111108,000000,5.16868,5.2046,5.13415,5.13415,104579.56433035,0
+NHS.US,D,20111109,000000,5.03697,5.1284,5.0236,5.07531,164478.29655252,0
+NHS.US,D,20111110,000000,5.11114,5.13778,5.06074,5.08217,96388.293918543,0
+NHS.US,D,20111111,000000,5.11976,5.13415,5.02919,5.02919,128586.67712612,0
+NHS.US,D,20111114,000000,5.05376,5.05376,4.96783,5.03753,113210.4031136,0
+NHS.US,D,20111115,000000,5.01266,5.01646,4.96783,4.9952,90400.252231207,0
+NHS.US,D,20111116,000000,4.95873,5.00503,4.94314,4.97979,60662.59000489,0
+NHS.US,D,20111117,000000,4.9952,4.99781,4.90137,4.95873,99408.171725238,0
+NHS.US,D,20111118,000000,4.97154,4.99066,4.94314,4.97979,67013.706548045,0
+NHS.US,D,20111121,000000,4.93914,4.93914,4.86247,4.86247,99574.087237985,0
+NHS.US,D,20111122,000000,4.87732,4.8968,4.80037,4.8236,168833.04007541,0
+NHS.US,D,20111123,000000,4.81597,4.8236,4.76502,4.78822,143547.08498334,0
+NHS.US,D,20111125,000000,4.79333,4.85996,4.77754,4.77754,100078.29801698,0
+NHS.US,D,20111128,000000,4.8581,4.88187,4.74146,4.76828,194566.10515315,0
+NHS.US,D,20111129,000000,4.75369,4.77644,4.72639,4.73411,211658.6350865,0
+NHS.US,D,20111130,000000,4.83732,4.8581,4.7795,4.84558,172303.25998813,0
+NHS.US,D,20111201,000000,4.8236,4.87732,4.81905,4.87732,210984.19930091,0
+NHS.US,D,20111202,000000,4.87519,4.97052,4.87184,4.9578,205003.6992278,0
+NHS.US,D,20111205,000000,4.98992,5.04486,4.9823,5.01183,157574.48742471,0
+NHS.US,D,20111206,000000,5.01842,5.03502,4.96309,4.96783,237833.42328261,0
+NHS.US,D,20111207,000000,4.96783,5.06242,4.96783,5.02212,121014.89645348,0
+NHS.US,D,20111208,000000,5.02212,5.06658,4.99883,5.04291,178047.81527366,0
+NHS.US,D,20111209,000000,5.04068,5.15003,5.04068,5.10705,126416.84697889,0
+NHS.US,D,20111212,000000,5.10705,5.1244,5.08217,5.11569,143161.38528487,0
+NHS.US,D,20111213,000000,5.11569,5.1244,5.08217,5.10705,124285.8022762,0
+NHS.US,D,20111214,000000,5.08533,5.10705,5.05767,5.06723,106135.29160572,0
+NHS.US,D,20111215,000000,5.07948,5.11976,5.07948,5.11114,102742.64258207,0
+NHS.US,D,20111216,000000,5.10973,5.13063,5.08821,5.09265,101874.2795738,0
+NHS.US,D,20111219,000000,5.1284,5.13193,5.08533,5.09833,115764.85558582,0
+NHS.US,D,20111220,000000,5.13193,5.15337,5.11976,5.13778,121557.89267702,0
+NHS.US,D,20111221,000000,5.1244,5.15003,4.95019,5.1284,227706.11276425,0
+NHS.US,D,20111222,000000,5.1284,5.19467,5.1284,5.19467,98759.59290268,0
+NHS.US,D,20111223,000000,5.22029,5.28796,5.19365,5.28796,111128.91759003,0
+NHS.US,D,20111227,000000,5.29833,5.33083,5.2796,5.33083,162041.27778736,0
+NHS.US,D,20111228,000000,5.35034,5.37205,5.33446,5.35681,160301.31965044,0
+NHS.US,D,20111229,000000,5.35681,5.38505,5.32277,5.339,120574.25070858,0
+NHS.US,D,20111230,000000,5.34466,5.37614,5.34466,5.34912,114212.36043084,0
+NHS.US,D,20120103,000000,5.35413,5.42365,5.35413,5.3894,173113.4448296,0
+NHS.US,D,20120104,000000,5.39006,5.40137,5.36851,5.38558,111952.03091301,0
+NHS.US,D,20120105,000000,5.38558,5.40137,5.36851,5.40137,70492.545448442,0
+NHS.US,D,20120106,000000,5.38132,5.40137,5.3573,5.36425,185294.22916158,0
+NHS.US,D,20120109,000000,5.34736,5.39006,5.34291,5.35469,133143.96685939,0
+NHS.US,D,20120110,000000,5.36851,5.40137,5.25546,5.26457,280553.43569467,0
+NHS.US,D,20120111,000000,5.27385,5.29992,5.20246,5.29992,299313.73974317,0
+NHS.US,D,20120112,000000,5.29176,5.30429,5.26624,5.28461,74279.513158229,0
+NHS.US,D,20120113,000000,5.2592,5.33083,5.24285,5.30226,85360.299188141,0
+NHS.US,D,20120117,000000,5.35589,5.35589,5.28796,5.32378,95145.004946399,0
+NHS.US,D,20120118,000000,5.34736,5.38132,5.34291,5.37325,107778.28613129,0
+NHS.US,D,20120119,000000,5.38132,5.38558,5.34736,5.37325,79418.584559559,0
+NHS.US,D,20120120,000000,5.38558,5.40602,5.36045,5.40137,106457.42627007,0
+NHS.US,D,20120123,000000,5.40602,5.5032,5.40137,5.5032,129611.25928601,0
+NHS.US,D,20120124,000000,5.51434,5.52326,5.48611,5.51071,112671.71638389,0
+NHS.US,D,20120125,000000,5.48928,5.56927,5.48611,5.55593,154002.99440681,0
+NHS.US,D,20120126,000000,5.56642,5.66665,5.56279,5.63622,193059.93705691,0
+NHS.US,D,20120127,000000,5.63695,5.63695,5.59026,5.60297,107345.18200063,0
+NHS.US,D,20120130,000000,5.58329,5.62257,5.56279,5.60714,73039.456306461,0
+NHS.US,D,20120131,000000,5.63343,5.64808,5.53216,5.57113,145116.81811368,0
+NHS.US,D,20120201,000000,5.5936,5.61068,5.53549,5.56279,128461.70180483,0
+NHS.US,D,20120202,000000,5.54404,5.56642,5.51071,5.56279,223495.73728492,0
+NHS.US,D,20120203,000000,5.56642,5.61411,5.55183,5.55593,180059.27152235,0
+NHS.US,D,20120206,000000,5.53985,5.55593,5.51844,5.52807,110039.69302258,0
+NHS.US,D,20120207,000000,5.52723,5.58758,5.52723,5.58758,108013.15354545,0
+NHS.US,D,20120208,000000,5.58403,5.60782,5.53152,5.54839,158026.98427765,0
+NHS.US,D,20120209,000000,5.53549,5.55593,5.52269,5.53152,93706.711378101,0
+NHS.US,D,20120210,000000,5.49846,5.6196,5.4762,5.56047,152663.81919677,0
+NHS.US,D,20120213,000000,5.60714,5.64522,5.57346,5.64522,132353.1747402,0
+NHS.US,D,20120214,000000,5.64151,5.64151,5.56927,5.6196,95702.007024908,0
+NHS.US,D,20120215,000000,5.61068,5.64151,5.58758,5.61068,109586.11879618,0
+NHS.US,D,20120216,000000,5.60297,5.60714,5.55593,5.60714,125911.55882644,0
+NHS.US,D,20120217,000000,5.60714,5.62257,5.57857,5.60714,91100.544979816,0
+NHS.US,D,20120221,000000,5.60297,5.6196,5.56927,5.59026,163922.37184748,0
+NHS.US,D,20120222,000000,5.60714,5.67082,5.60297,5.65458,158422.38033726,0
+NHS.US,D,20120223,000000,5.66786,5.70805,5.65458,5.70805,149947.76070561,0
+NHS.US,D,20120224,000000,5.69997,5.7307,5.69997,5.7307,114877.09985527,0
+NHS.US,D,20120227,000000,5.71204,5.73849,5.68614,5.72569,116080.52600942,0
+NHS.US,D,20120228,000000,5.74694,5.74694,5.70805,5.72569,107153.40952486,0
+NHS.US,D,20120229,000000,5.71251,5.73515,5.65764,5.65764,135618.69369562,0
+NHS.US,D,20120301,000000,5.65923,5.68977,5.63463,5.67529,113599.33493243,0
+NHS.US,D,20120302,000000,5.66266,5.69346,5.63343,5.64346,119199.52217438,0
+NHS.US,D,20120305,000000,5.63183,5.64151,5.59073,5.60297,130151.02338917,0
+NHS.US,D,20120306,000000,5.56102,5.58533,5.5237,5.52844,149484.49011809,0
+NHS.US,D,20120307,000000,5.53281,5.59185,5.52844,5.57113,102933.33768439,0
+NHS.US,D,20120308,000000,5.58051,5.60549,5.54896,5.60549,96694.267981013,0
+NHS.US,D,20120309,000000,5.62293,5.62293,5.56642,5.57429,118889.23861808,0
+NHS.US,D,20120312,000000,5.57429,5.59824,5.5433,5.56279,191620.56611516,0
+NHS.US,D,20120313,000000,5.56927,5.59073,5.55183,5.56927,142698.11469733,0
+NHS.US,D,20120314,000000,5.56927,5.57857,5.51805,5.53549,205818.19356311,0
+NHS.US,D,20120315,000000,5.51805,5.53985,5.49141,5.49846,134475.6004552,0
+NHS.US,D,20120316,000000,5.49141,5.50199,5.40833,5.4127,159030.01896835,0
+NHS.US,D,20120319,000000,5.40833,5.40833,5.35589,5.39173,224208.95851504,0
+NHS.US,D,20120320,000000,5.34849,5.43812,5.34849,5.4127,114413.82926775,0
+NHS.US,D,20120321,000000,5.39971,5.4462,5.39609,5.42662,119272.78356962,0
+NHS.US,D,20120322,000000,5.42059,5.42662,5.39609,5.4127,113444.19315428,0
+NHS.US,D,20120323,000000,5.4127,5.47665,5.40379,5.47665,73100.866593646,0
+NHS.US,D,20120326,000000,5.48881,5.50988,5.4462,5.46783,107893.56509146,0
+NHS.US,D,20120327,000000,5.48881,5.49568,5.4462,5.46394,126161.50946902,0
+NHS.US,D,20120328,000000,5.43812,5.45131,5.42059,5.44166,152544.23074277,0
+NHS.US,D,20120329,000000,5.42059,5.42365,5.39173,5.4127,108017.46303929,0
+NHS.US,D,20120330,000000,5.4217,5.43516,5.38895,5.4217,99413.558592536,0
+NHS.US,D,20120402,000000,5.40833,5.48046,5.39609,5.45131,152627.18849915,0
+NHS.US,D,20120403,000000,5.46003,5.48101,5.42365,5.44231,113432.34204623,0
+NHS.US,D,20120404,000000,5.39442,5.42941,5.39442,5.40249,121479.24441447,0
+NHS.US,D,20120405,000000,5.38132,5.42302,5.38132,5.41139,74555.320763834,0
+NHS.US,D,20120409,000000,5.37474,5.42059,5.36592,5.42059,101505.81785069,0
+NHS.US,D,20120410,000000,5.42059,5.42365,5.35098,5.39609,189205.09481918,0
+NHS.US,D,20120411,000000,5.39173,5.39173,5.35868,5.36138,97726.391755117,0
+NHS.US,D,20120412,000000,5.34849,5.41743,5.34849,5.41743,125301.76544843,0
+NHS.US,D,20120413,000000,5.41743,5.42738,5.35589,5.42738,72319.770835583,0
+NHS.US,D,20120416,000000,5.42738,5.43304,5.41743,5.41743,132262.67536959,0
+NHS.US,D,20120417,000000,5.41567,5.45529,5.41139,5.45529,112772.98948908,0
+NHS.US,D,20120418,000000,5.44752,5.45631,5.42365,5.44231,137624.76307701,0
+NHS.US,D,20120419,000000,5.44231,5.44752,5.42365,5.44231,68850.628296318,0
+NHS.US,D,20120420,000000,5.44091,5.47202,5.44091,5.47202,91057.450041441,0
+NHS.US,D,20120423,000000,5.47257,5.56706,5.46003,5.56706,162398.96577589,0
+NHS.US,D,20120424,000000,5.58533,5.58533,5.54024,5.58051,202001.05939645,0
+NHS.US,D,20120425,000000,5.58051,5.60549,5.56706,5.59639,161123.35559997,0
+NHS.US,D,20120426,000000,5.6299,5.63622,5.60549,5.63343,132798.12997891,0
+NHS.US,D,20120427,000000,5.67029,5.67029,5.60948,5.64001,117240.8572252,0
+NHS.US,D,20120430,000000,5.67408,5.67408,5.59927,5.67408,124788.93568174,0
+NHS.US,D,20120501,000000,5.70611,5.70611,5.65339,5.68188,157119.83582484,0
+NHS.US,D,20120502,000000,5.64735,5.68865,5.63343,5.64346,204399.29271707,0
+NHS.US,D,20120503,000000,5.6439,5.66294,5.61206,5.617,92313.6674951,0
+NHS.US,D,20120504,000000,5.58803,5.62553,5.58803,5.62553,79418.584559559,0
+NHS.US,D,20120507,000000,5.59185,5.6299,5.59185,5.6299,100345.48663491,0
+NHS.US,D,20120508,000000,5.60549,5.61206,5.54896,5.54896,191342.60376263,0
+NHS.US,D,20120509,000000,5.50264,5.60549,5.48046,5.58803,163449.4048988,0
+NHS.US,D,20120510,000000,5.59639,5.59927,5.54839,5.59185,134551.01659737,0
+NHS.US,D,20120511,000000,5.60948,5.64001,5.56706,5.59185,129960.32828687,0
+NHS.US,D,20120514,000000,5.58051,5.58051,5.51071,5.55249,117353.98143845,0
+NHS.US,D,20120515,000000,5.53216,5.53216,5.45529,5.48881,176252.91109028,0
+NHS.US,D,20120516,000000,5.48881,5.51434,5.47554,5.49141,106429.41456013,0
+NHS.US,D,20120517,000000,5.47202,5.48046,5.34234,5.34234,62035.163792164,0
+NHS.US,D,20120518,000000,5.36045,5.39061,5.32945,5.35681,122012.54427689,0
+NHS.US,D,20120521,000000,5.37818,5.42031,5.35413,5.40705,61645.154599861,0
+NHS.US,D,20120522,000000,5.39061,5.43191,5.39061,5.39442,80624.165460627,0
+NHS.US,D,20120523,000000,5.40705,5.45929,5.39869,5.45529,71207.921425483,0
+NHS.US,D,20120524,000000,5.45929,5.51071,5.40705,5.51071,83757.167480558,0
+NHS.US,D,20120525,000000,5.51071,5.54024,5.49846,5.53216,110888.66330858,0
+NHS.US,D,20120529,000000,5.53216,5.57113,5.52844,5.57113,89734.4354333,0
+NHS.US,D,20120530,000000,5.56706,5.56706,5.54459,5.55249,113784.64316744,0
+NHS.US,D,20120531,000000,5.56343,5.56994,5.53985,5.56343,138032.01024467,0
+NHS.US,D,20120601,000000,5.52723,5.53549,5.49086,5.53152,133939.06847242,0
+NHS.US,D,20120604,000000,5.5071,5.5071,5.46366,5.49568,139417.51251346,0
+NHS.US,D,20120605,000000,5.46783,5.49205,5.44585,5.44585,79608.202288413,0
+NHS.US,D,20120606,000000,5.45929,5.50774,5.42302,5.42597,44653.897771688,0
+NHS.US,D,20120607,000000,5.42886,5.50774,5.42886,5.44585,80821.324803695,0
+NHS.US,D,20120608,000000,5.42793,5.56706,5.42793,5.56706,72777.654555826,0
+NHS.US,D,20120611,000000,5.56047,5.5847,5.51741,5.5847,60228.408500754,0
+NHS.US,D,20120612,000000,5.57987,5.67029,5.57476,5.67029,67691.374454007,0
+NHS.US,D,20120613,000000,5.64346,5.64346,5.52723,5.56343,112151.345003,0
+NHS.US,D,20120614,000000,5.52723,5.56994,5.52723,5.55183,75883.722239271,0
+NHS.US,D,20120615,000000,5.53549,5.55638,5.47026,5.50153,143148.45680337,0
+NHS.US,D,20120618,000000,5.49448,5.52723,5.45818,5.49448,133215.07350771,0
+NHS.US,D,20120619,000000,5.49801,5.59927,5.48816,5.59639,87381.451797973,0
+NHS.US,D,20120620,000000,5.59639,5.61206,5.55638,5.61206,56392.958985295,0
+NHS.US,D,20120621,000000,5.63343,5.64001,5.59927,5.62155,107874.17236919,0
+NHS.US,D,20120622,000000,5.6196,5.66155,5.6196,5.65589,23064.411018802,0
+NHS.US,D,20120625,000000,5.60875,5.68234,5.60875,5.67029,55981.402323805,0
+NHS.US,D,20120626,000000,5.65764,5.77163,5.65764,5.73515,152831.88945643,0
+NHS.US,D,20120627,000000,5.73515,5.7554,5.70805,5.7307,136134.75558266,0
+NHS.US,D,20120628,000000,5.68234,5.71251,5.68234,5.70647,103072.31886066,0
+NHS.US,D,20120629,000000,5.7554,5.77478,5.7307,5.75279,121374.73918891,0
+NHS.US,D,20120702,000000,5.85053,5.85053,5.71251,5.76411,106371.23639333,0
+NHS.US,D,20120703,000000,5.74415,5.77478,5.70647,5.77478,116695.70625475,0
+NHS.US,D,20120705,000000,5.77358,5.77358,5.7554,5.77358,76706.835562253,0
+NHS.US,D,20120706,000000,5.77358,5.84116,5.7554,5.84116,96533.739335564,0
+NHS.US,D,20120709,000000,5.84116,5.88217,5.80746,5.88217,79311.924587079,0
+NHS.US,D,20120710,000000,5.87289,5.88217,5.85053,5.87289,90495.061095634,0
+NHS.US,D,20120711,000000,5.87289,5.90425,5.86687,5.89192,129265.42240556,0
+NHS.US,D,20120712,000000,5.8264,5.85534,5.79901,5.85534,125924.48730795,0
+NHS.US,D,20120713,000000,5.88217,5.88673,5.84802,5.88673,84819.457711522,0
+NHS.US,D,20120716,000000,5.88673,5.92263,5.86687,5.92263,47510.014812553,0
+NHS.US,D,20120717,000000,5.93824,5.93824,5.89192,5.90835,77422.211539294,0
+NHS.US,D,20120718,000000,5.88217,5.91883,5.87289,5.91883,84046.980941135,0
+NHS.US,D,20120719,000000,5.90425,5.92263,5.86361,5.92263,120475.13235032,0
+NHS.US,D,20120720,000000,5.92263,5.95096,5.89982,5.95096,67911.158639724,0
+NHS.US,D,20120723,000000,5.94512,5.98604,5.85534,5.98149,103626.08881878,0
+NHS.US,D,20120724,000000,5.98604,5.99745,5.80383,5.92646,161346.37190606,0
+NHS.US,D,20120725,000000,5.94204,5.94204,5.89982,5.92646,96850.487132626,0
+NHS.US,D,20120726,000000,5.95096,5.97026,5.91243,5.92263,81370.785267988,0
+NHS.US,D,20120727,000000,5.92646,5.95551,5.92646,5.93397,121763.67100775,0
+NHS.US,D,20120730,000000,5.90835,5.92646,5.84375,5.84802,149747.36924218,0
+NHS.US,D,20120731,000000,5.86687,5.90425,5.85915,5.89192,105335.88049885,0
+NHS.US,D,20120801,000000,5.91569,5.93824,5.88673,5.93824,114864.17137377,0
+NHS.US,D,20120802,000000,5.91569,5.95551,5.91569,5.95551,81877.150793907,0
+NHS.US,D,20120803,000000,5.97397,5.99161,5.96433,5.99161,72660.220848752,0
+NHS.US,D,20120806,000000,6.00749,6.07041,5.99745,6.07041,130511.94349807,0
+NHS.US,D,20120807,000000,6.04405,6.06205,5.99438,6.04035,104706.69439856,0
+NHS.US,D,20120808,000000,6.02167,6.08563,6.02167,6.06521,101129.81451336,0
+NHS.US,D,20120809,000000,6.08118,6.16853,6.06205,6.16853,188742.90160511,0
+NHS.US,D,20120810,000000,6.16853,6.17381,6.11199,6.12981,112416.37887403,0
+NHS.US,D,20120813,000000,6.1081,6.11598,6.06205,6.09882,124993.63663902,0
+NHS.US,D,20120814,000000,6.12981,6.16044,6.01101,6.02967,137448.07382968,0
+NHS.US,D,20120815,000000,6.06976,6.08862,6.03987,6.06976,86268.525014414,0
+NHS.US,D,20120816,000000,6.13277,6.13277,6.04322,6.08862,95948.72554711,0
+NHS.US,D,20120817,000000,6.1198,6.14057,6.10317,6.14057,82491.253665764,0
+NHS.US,D,20120820,000000,6.15618,6.17427,6.13277,6.17427,64080.018618102,0
+NHS.US,D,20120821,000000,6.19998,6.21855,6.15348,6.16044,235721.77130217,0
+NHS.US,D,20120822,000000,6.18319,6.19747,6.08862,6.11199,103854.49199218,0
+NHS.US,D,20120823,000000,6.17427,6.17892,6.03496,6.06976,124657.49611971,0
+NHS.US,D,20120824,000000,6.02466,6.05055,5.98428,6.00172,158831.78225182,0
+NHS.US,D,20120827,000000,5.99681,6.07274,5.99384,6.07274,110088.17482825,0
+NHS.US,D,20120828,000000,6.04794,6.06976,6.02112,6.06205,171378.87355998,0
+NHS.US,D,20120829,000000,6.04322,6.08862,6.03987,6.08563,135193.13117916,0
+NHS.US,D,20120830,000000,6.05872,6.08862,6.03987,6.08862,107875.24974264,0
+NHS.US,D,20120831,000000,6.06976,6.14057,6.03987,6.14057,115344.67993665,0
+NHS.US,D,20120904,000000,6.16044,6.16044,6.08563,6.15348,102528.24526366,0
+NHS.US,D,20120905,000000,6.1081,6.16917,6.06976,6.16917,213296.24274479,0
+NHS.US,D,20120906,000000,6.15618,6.15618,6.09362,6.15348,138949.93243208,0
+NHS.US,D,20120907,000000,6.12554,6.13277,6.08118,6.1081,106480.05111272,0
+NHS.US,D,20120910,000000,6.05872,6.06521,6.04794,6.05055,95962.731402082,0
+NHS.US,D,20120911,000000,6.05055,6.07663,6.04794,6.07274,126369.44254669,0
+NHS.US,D,20120912,000000,6.13781,6.14132,6.09882,6.1081,126462.09666419,0
+NHS.US,D,20120913,000000,6.09426,6.10317,6.06976,6.09426,86248.054918685,0
+NHS.US,D,20120914,000000,6.1081,6.14504,6.08118,6.14504,103773.68898273,0
+NHS.US,D,20120917,000000,6.1262,6.15405,6.11199,6.15405,91693.100382486,0
+NHS.US,D,20120918,000000,6.16444,6.18468,6.12981,6.18468,95868.999911114,0
+NHS.US,D,20120919,000000,6.18468,6.21976,6.16981,6.19822,96278.401825685,0
+NHS.US,D,20120920,000000,6.21066,6.22255,6.16444,6.19125,134228.88193298,0
+NHS.US,D,20120921,000000,6.2154,6.2154,6.16981,6.20147,118995.89859057,0
+NHS.US,D,20120924,000000,6.21066,6.2154,6.11598,6.2154,283152.06047873,0
+NHS.US,D,20120925,000000,6.18773,6.23247,6.18773,6.20147,213232.67771069,0
+NHS.US,D,20120926,000000,6.18468,6.24165,6.18468,6.23813,157316.99516791,0
+NHS.US,D,20120927,000000,6.2271,6.26068,6.2271,6.24165,177890.51874858,0
+NHS.US,D,20120928,000000,6.2154,6.35434,6.21066,6.33819,740018.74017741,0
+NHS.US,D,20121001,000000,6.33819,6.33819,6.22255,6.26913,250618.61412527,0
+NHS.US,D,20121002,000000,6.24947,6.24947,6.20147,6.24947,130724.18606956,0
+NHS.US,D,20121003,000000,6.21976,6.21976,6.16981,6.17474,116248.59626909,0
+NHS.US,D,20121004,000000,6.16981,6.19125,6.14949,6.17966,167390.43701328,0
+NHS.US,D,20121005,000000,6.15405,6.19125,6.14132,6.17474,104860.75880325,0
+NHS.US,D,20121008,000000,6.15405,6.15405,6.12036,6.14949,83788.411310879,0
+NHS.US,D,20121009,000000,6.22255,6.22255,6.13781,6.14949,97542.160893559,0
+NHS.US,D,20121010,000000,6.14949,6.14949,6.03439,6.07274,96380.752304328,0
+NHS.US,D,20121011,000000,6.10884,6.10884,6.06976,6.09426,57868.960624671,0
+NHS.US,D,20121012,000000,6.11673,6.13781,6.03932,6.1262,97766.254573115,0
+NHS.US,D,20121015,000000,6.13781,6.14504,6.06205,6.07274,64355.826223709,0
+NHS.US,D,20121016,000000,6.09928,6.09928,6.03932,6.06976,89503.877512989,0
+NHS.US,D,20121017,000000,6.07274,6.14132,6.06976,6.08118,91913.961941663,0
+NHS.US,D,20121018,000000,6.11199,6.1262,6.08862,6.09426,34383.296583243,0
+NHS.US,D,20121019,000000,6.10382,6.1262,6.08118,6.10382,89864.797621887,0
+NHS.US,D,20121022,000000,6.08118,6.13781,6.07274,6.07274,60639.965162243,0
+NHS.US,D,20121023,000000,6.06205,6.1262,6.06205,6.08118,65865.226440325,0
+NHS.US,D,20121024,000000,6.08118,6.10382,6.04794,6.06976,95985.35624473,0
+NHS.US,D,20121025,000000,6.06205,6.07274,6.0241,6.03439,83508.294211436,0
+NHS.US,D,20121026,000000,6.01965,6.05528,5.98976,6.00553,85234.246493391,0
+NHS.US,D,20121031,000000,6.02901,6.02901,5.92042,5.92646,118271.90362584,0
+NHS.US,D,20121101,000000,5.94335,5.97601,5.92042,5.95762,106526.37817148,0
+NHS.US,D,20121102,000000,5.93508,5.9852,5.91569,5.9852,67386.477764997,0
+NHS.US,D,20121105,000000,5.97175,5.97601,5.93508,5.97175,34830.406568895,0
+NHS.US,D,20121106,000000,5.94335,5.9632,5.92646,5.9632,63710.47952153,0
+NHS.US,D,20121107,000000,5.91569,5.92348,5.85915,5.88718,112328.03425035,0
+NHS.US,D,20121108,000000,5.87724,5.88718,5.85915,5.85915,98338.339880057,0
+NHS.US,D,20121109,000000,5.83446,5.85006,5.80607,5.85006,80808.396322184,0
+NHS.US,D,20121112,000000,5.81163,5.82574,5.76522,5.81163,121178.6572193,0
+NHS.US,D,20121113,000000,5.74917,5.79353,5.72161,5.72634,208883.3210551,0
+NHS.US,D,20121114,000000,5.688,5.72634,5.45818,5.56642,525764.71242721,0
+NHS.US,D,20121115,000000,5.53801,5.54133,5.23773,5.49141,516750.32869244,0
+NHS.US,D,20121116,000000,5.51119,5.61245,5.4632,5.61245,236466.23636261,0
+NHS.US,D,20121119,000000,5.6221,5.71668,5.6221,5.70805,181268.08454379,0
+NHS.US,D,20121120,000000,5.71251,5.7307,5.58403,5.68056,205391.55367318,0
+NHS.US,D,20121121,000000,5.69756,5.71668,5.68056,5.70286,83349.920312904,0
+NHS.US,D,20121123,000000,5.69756,5.7307,5.68056,5.72161,56886.396029699,0
+NHS.US,D,20121126,000000,5.71251,5.71251,5.65514,5.67306,108568.00087705,0
+NHS.US,D,20121127,000000,5.65078,5.70805,5.64567,5.70286,80611.236979113,0
+NHS.US,D,20121128,000000,5.6646,5.71251,5.6646,5.70805,96654.405163014,0
+NHS.US,D,20121129,000000,5.70805,5.74053,5.69346,5.74053,103870.65259407,0
+NHS.US,D,20121130,000000,5.70805,5.74053,5.70805,5.7307,124756.61447798,0
+NHS.US,D,20121203,000000,5.71668,5.74053,5.70805,5.73515,120632.4288754,0
+NHS.US,D,20121204,000000,5.70611,5.73515,5.70611,5.73515,118812.74510247,0
+NHS.US,D,20121205,000000,5.70805,5.7307,5.70805,5.7307,114391.2044251,0
+NHS.US,D,20121206,000000,5.70286,5.7307,5.70286,5.72634,131353.37216987,0
+NHS.US,D,20121207,000000,5.7307,5.7307,5.68056,5.72161,205735.23580674,0
+NHS.US,D,20121210,000000,5.69346,5.72634,5.68364,5.71668,115387.77487505,0
+NHS.US,D,20121211,000000,5.70286,5.77525,5.70286,5.75279,150654.51769498,0
+NHS.US,D,20121212,000000,5.77525,5.79353,5.74917,5.79353,114428.91249618,0
+NHS.US,D,20121213,000000,5.80197,5.82574,5.78007,5.80607,144601.83360008,0
+NHS.US,D,20121214,000000,5.81163,5.81163,5.77525,5.80607,88221.803096305,0
+NHS.US,D,20121217,000000,5.79353,5.80607,5.78007,5.80607,158054.99598759,0
+NHS.US,D,20121218,000000,5.80197,5.82574,5.76801,5.79744,97572.327350423,0
+NHS.US,D,20121219,000000,5.81163,5.85126,5.79744,5.82166,148255.20700091,0
+NHS.US,D,20121220,000000,5.8444,5.89387,5.81655,5.87346,155522.09098454,0
+NHS.US,D,20121221,000000,5.85126,5.9013,5.83771,5.9013,136496.75306502,0
+NHS.US,D,20121224,000000,5.88339,5.88339,5.86473,5.86473,48551.834947792,0
+NHS.US,D,20121226,000000,5.87346,5.9013,5.85618,5.9013,78284.110306814,0
+NHS.US,D,20121227,000000,5.9013,5.91012,5.82574,5.83446,136732.69785264,0
+NHS.US,D,20121228,000000,5.83771,5.86807,5.81655,5.82574,97334.227815896,0
+NHS.US,D,20121231,000000,5.85126,5.9013,5.79353,5.88858,127215.18071232,0
+NHS.US,D,20130102,000000,5.9013,5.98474,5.89722,5.97397,126215.37814199,0
+NHS.US,D,20130103,000000,5.94139,5.98474,5.92821,5.98474,101352.83081945,0
+NHS.US,D,20130104,000000,5.96088,5.96433,5.93702,5.96088,91870.867003286,0
+NHS.US,D,20130107,000000,5.95551,6.0371,5.92821,5.97397,189393.63517457,0
+NHS.US,D,20130108,000000,5.93702,5.98677,5.93702,5.98677,92271.649930183,0
+NHS.US,D,20130109,000000,5.96088,6.00813,5.96088,5.99485,92912.687138524,0
+NHS.US,D,20130110,000000,5.98213,6.02317,5.97026,6.01731,91267.537866023,0
+NHS.US,D,20130111,000000,5.99681,6.04108,5.99384,6.0317,92176.841065757,0
+NHS.US,D,20130114,000000,6.02587,6.02587,5.97676,6.00693,152891.14499671,0
+NHS.US,D,20130115,000000,5.95829,6.01157,5.95829,6.01157,88341.391550298,0
+NHS.US,D,20130116,000000,5.98149,6.03607,5.96756,6.03607,97292.21025098,0
+NHS.US,D,20130117,000000,6.00693,6.04108,5.99681,6.0317,98415.910769133,0
+NHS.US,D,20130118,000000,6.01157,6.05742,6.01157,6.05742,102898.86173369,0
+NHS.US,D,20130122,000000,6.02234,6.05193,6.01157,6.01678,253814.10380584,0
+NHS.US,D,20130123,000000,6.01678,6.03607,6.0022,6.03607,193215.07883507,0
+NHS.US,D,20130124,000000,6.01678,6.0317,6.01157,6.02587,179449.47814433,0
+NHS.US,D,20130125,000000,6.04915,6.05193,6.02234,6.03607,124017.53628482,0
+NHS.US,D,20130128,000000,6.0317,6.04915,6.01157,6.04915,108654.1907538,0
+NHS.US,D,20130129,000000,6.05193,6.05193,5.99681,6.01157,87682.038993146,0
+NHS.US,D,20130130,000000,6.02234,6.02234,5.99049,5.99049,128971.29945114,0
+NHS.US,D,20130131,000000,6.0022,6.0022,5.96756,5.99049,90023.171520419,0
+NHS.US,D,20130201,000000,5.97676,6.01157,5.97676,6.0022,119710.19719414,0
+NHS.US,D,20130204,000000,5.98604,5.99049,5.93936,5.97211,128352.88708544,0
+NHS.US,D,20130205,000000,5.97211,6.01157,5.94761,6.01157,87543.057816883,0
+NHS.US,D,20130206,000000,5.97211,5.98149,5.94335,5.98149,98719.730084681,0
+NHS.US,D,20130207,000000,5.95328,5.96756,5.93936,5.96756,87775.770484112,0
+NHS.US,D,20130208,000000,5.94335,5.95829,5.89497,5.94335,133183.82967737,0
+NHS.US,D,20130211,000000,5.92646,5.96756,5.91958,5.96756,80798.699961048,0
+NHS.US,D,20130212,000000,5.94335,5.97211,5.93508,5.97211,89613.769605848,0
+NHS.US,D,20130213,000000,5.96756,5.99049,5.95328,5.99049,102485.15032528,0
+NHS.US,D,20130214,000000,5.95829,5.99049,5.95829,5.98428,86521.707777374,0
+NHS.US,D,20130215,000000,5.99384,5.99745,5.95328,5.99049,79137.390086656,0
+NHS.US,D,20130219,000000,5.98428,5.99384,5.94688,5.99384,98366.35159,0
+NHS.US,D,20130220,000000,5.99745,6.01678,5.98149,5.99049,95567.335342483,0
+NHS.US,D,20130221,000000,5.98604,5.99049,5.94335,5.98149,109396.50106733,0
+NHS.US,D,20130222,000000,5.97759,5.98604,5.94688,5.98149,75663.938053555,0
+NHS.US,D,20130225,000000,5.99384,5.99745,5.94688,5.96385,118897.85760576,0
+NHS.US,D,20130226,000000,5.98428,5.99384,5.94688,5.98149,120098.05163952,0
+NHS.US,D,20130227,000000,5.98149,6.01231,5.95328,5.99384,243303.24833595,0
+NHS.US,D,20130228,000000,5.99384,6.0022,5.97211,6.0022,152999.9597161,0
+NHS.US,D,20130301,000000,6.0022,6.03643,5.99745,6.03643,148097.91047582,0
+NHS.US,D,20130304,000000,6.01231,6.04554,5.99384,6.04554,142088.32131931,0
+NHS.US,D,20130305,000000,6.04915,6.06068,6.02234,6.05787,179948.30205602,0
+NHS.US,D,20130306,000000,6.05787,6.06409,6.04163,6.06409,88248.73743279,0
+NHS.US,D,20130307,000000,6.06838,6.072,6.05251,6.06409,81469.903626254,0
+NHS.US,D,20130308,000000,6.072,6.08814,6.06068,6.08814,104609.73078721,0
+NHS.US,D,20130311,000000,6.09362,6.10317,6.072,6.10317,116765.7355296,0
+NHS.US,D,20130312,000000,6.08498,6.11673,6.04915,6.08062,135933.28674575,0
+NHS.US,D,20130313,000000,6.09882,6.11272,6.072,6.10884,113665.05471346,0
+NHS.US,D,20130314,000000,6.08062,6.08814,6.06409,6.06838,137215.36116245,0
+NHS.US,D,20130315,000000,6.05251,6.05251,5.91179,5.93824,222300.93011845,0
+NHS.US,D,20130318,000000,5.90176,5.99681,5.90176,5.94622,93983.596357168,0
+NHS.US,D,20130319,000000,5.93824,6.04915,5.93824,6.0317,145433.56591074,0
+NHS.US,D,20130320,000000,6.02587,6.06838,6.02587,6.05251,67417.721595319,0
+NHS.US,D,20130321,000000,6.0317,6.05251,6.02587,6.04915,48355.752978182,0
+NHS.US,D,20130322,000000,6.06001,6.08498,6.04108,6.06838,71372.759564772,0
+NHS.US,D,20130325,000000,6.07598,6.07598,6.02167,6.04915,58513.229953391,0
+NHS.US,D,20130326,000000,6.06409,6.06409,6.02167,6.06001,70782.358909021,0
+NHS.US,D,20130327,000000,5.99384,6.05251,5.99384,6.05251,82503.104773816,0
+NHS.US,D,20130328,000000,6.06409,6.13538,6.0317,6.13538,245201.58037142,0
+NHS.US,D,20130401,000000,6.15134,6.15134,6.08814,6.11673,88241.195818573,0
+NHS.US,D,20130402,000000,6.13538,6.13538,6.09362,6.12655,110501.88623667,0
+NHS.US,D,20130403,000000,6.13101,6.13101,6.07598,6.10382,166201.0167141,0
+NHS.US,D,20130404,000000,6.10382,6.12655,6.09882,6.12156,81296.44649929,0
+NHS.US,D,20130405,000000,6.09362,6.10884,6.07598,6.10382,61757.201439639,0
+NHS.US,D,20130408,000000,6.09362,6.13101,6.08814,6.13101,76986.952661696,0
+NHS.US,D,20130409,000000,6.17734,6.17734,6.13855,6.17381,166414.33665907,0
+NHS.US,D,20130410,000000,6.18319,6.19052,6.13855,6.15552,127691.37978137,0
+NHS.US,D,20130411,000000,6.19822,6.19822,6.15134,6.15134,108425.7875804,0
+NHS.US,D,20130412,000000,6.19525,6.24092,6.13855,6.16247,134240.73304105,0
+NHS.US,D,20130415,000000,6.15924,6.1676,6.09882,6.09882,56457.601392858,0
+NHS.US,D,20130416,000000,6.12655,6.14197,6.1081,6.13855,159151.76216926,0
+NHS.US,D,20130417,000000,6.11199,6.13855,6.06354,6.08814,108814.71939925,0
+NHS.US,D,20130418,000000,6.12655,6.12655,6.072,6.11199,94112.881172295,0
+NHS.US,D,20130419,000000,6.18698,6.18698,6.08814,6.11673,97945.098567376,0
+NHS.US,D,20130422,000000,6.13538,6.13855,6.08498,6.08814,81798.50253137,0
+NHS.US,D,20130423,000000,6.13855,6.15134,6.11199,6.15134,83068.72584,0
+NHS.US,D,20130424,000000,6.15134,6.15134,6.12655,6.13538,81973.037031793,0
+NHS.US,D,20130425,000000,6.18698,6.18698,6.13538,6.15134,111335.77329423,0
+NHS.US,D,20130426,000000,6.19052,6.19525,6.13538,6.17817,148387.72393641,0
+NHS.US,D,20130429,000000,6.15552,6.17381,6.14197,6.1676,121292.85880599,0
+NHS.US,D,20130430,000000,6.18698,6.19052,6.14197,6.15134,99554.694515716,0
+NHS.US,D,20130501,000000,6.15552,6.18319,6.13855,6.18319,216327.97165953,0
+NHS.US,D,20130502,000000,6.19525,6.22374,6.17381,6.21604,117960.54269607,0
+NHS.US,D,20130503,000000,6.22374,6.22374,6.19525,6.19525,106849.5902093,0
+NHS.US,D,20130506,000000,6.18698,6.21131,6.16247,6.21131,80743.753914618,0
+NHS.US,D,20130507,000000,6.20732,6.23423,6.20147,6.23423,57749.372170679,0
+NHS.US,D,20130508,000000,6.22374,6.26023,6.22374,6.26023,74607.034689885,0
+NHS.US,D,20130509,000000,6.24092,6.26023,6.24092,6.26023,76547.384290263,0
+NHS.US,D,20130510,000000,6.26775,6.26775,6.22894,6.25244,115909.22362939,0
+NHS.US,D,20130513,000000,6.25716,6.25716,6.23423,6.24286,94364.986561794,0
+NHS.US,D,20130514,000000,6.24286,6.25716,6.2206,6.24658,85875.283701735,0
+NHS.US,D,20130515,000000,6.22894,6.24286,6.19479,6.24286,157051.96129691,0
+NHS.US,D,20130516,000000,6.24286,6.24658,6.2206,6.24658,90538.156034011,0
+NHS.US,D,20130517,000000,6.25716,6.25716,6.20147,6.21066,118753.4895622,0
+NHS.US,D,20130520,000000,6.19747,6.24658,6.19747,6.2206,222564.886616,0
+NHS.US,D,20130521,000000,6.21066,6.24658,6.21066,6.24019,112446.54533088,0
+NHS.US,D,20130522,000000,6.24658,6.25716,6.22894,6.24019,99218.553996383,0
+NHS.US,D,20130523,000000,6.20147,6.21604,6.15849,6.16704,116545.95134388,0
+NHS.US,D,20130524,000000,6.18282,6.19479,6.15849,6.17734,73215.068180342,0
+NHS.US,D,20130528,000000,6.20147,6.21066,6.107,6.13428,216769.69477789,0
+NHS.US,D,20130529,000000,6.13428,6.13428,5.96385,5.98149,424111.29441259,0
+NHS.US,D,20130530,000000,6.0188,6.06205,6.00877,6.01435,207853.3520279,0
+NHS.US,D,20130531,000000,6.03496,6.05742,5.92163,5.95699,175824.11645345,0
+NHS.US,D,20130603,000000,5.9683,5.98149,5.84765,5.87346,168640.19022619,0
+NHS.US,D,20130604,000000,5.85053,5.87856,5.74461,5.87856,229567.81410209,0
+NHS.US,D,20130605,000000,5.88384,5.89453,5.84116,5.84765,120429.88266502,0
+NHS.US,D,20130606,000000,5.84116,5.86807,5.80903,5.86807,172080.24368204,0
+NHS.US,D,20130607,000000,5.86473,5.87856,5.84319,5.86,231730.1026351,0
+NHS.US,D,20130610,000000,5.84319,5.84319,5.77358,5.78065,237710.60270822,0
+NHS.US,D,20130611,000000,5.75706,5.76921,5.70767,5.75344,201305.07614168,0
+NHS.US,D,20130612,000000,5.74461,5.76522,5.66518,5.68271,239130.5809277,0
+NHS.US,D,20130613,000000,5.66229,5.81599,5.61132,5.81599,228801.80157244,0
+NHS.US,D,20130614,000000,5.8055,5.82918,5.77358,5.80022,157944.02652129,0
+NHS.US,D,20130617,000000,5.79159,5.89982,5.79159,5.81051,173454.97221625,0
+NHS.US,D,20130618,000000,5.82083,5.82083,5.74991,5.80022,145266.57302453,0
+NHS.US,D,20130619,000000,5.79159,5.81051,5.71129,5.73515,164107.6800825,0
+NHS.US,D,20130620,000000,5.67408,5.72095,5.54133,5.64567,365488.17236633,0
+NHS.US,D,20130621,000000,5.67845,5.70119,5.57049,5.62155,157389.17918969,0
+NHS.US,D,20130624,000000,5.58646,5.58646,5.41567,5.53734,246250.94212086,0
+NHS.US,D,20130625,000000,5.54133,5.57569,5.48611,5.57049,415656.06750324,0
+NHS.US,D,20130626,000000,5.58646,5.67408,5.57049,5.61652,390375.49927846,0
+NHS.US,D,20130627,000000,5.61652,5.69106,5.61652,5.67845,139734.26031052,0
+NHS.US,D,20130628,000000,5.69106,5.69106,5.64567,5.64567,81309.374980804,0
+NHS.US,D,20130701,000000,5.68271,5.7657,5.67408,5.73515,101719.13779565,0
+NHS.US,D,20130702,000000,5.7577,5.7657,5.66962,5.74053,91083.307004467,0
+NHS.US,D,20130703,000000,5.70119,5.73515,5.65589,5.72634,71550.526185572,0
+NHS.US,D,20130705,000000,5.68271,5.68271,5.55081,5.56343,211710.34901256,0
+NHS.US,D,20130708,000000,5.5936,5.5936,5.52844,5.55593,178070.4401163,0
+NHS.US,D,20130709,000000,5.58897,5.58897,5.53734,5.57049,133756.99235777,0
+NHS.US,D,20130710,000000,5.57049,5.60297,5.56047,5.59778,86115.53798318,0
+NHS.US,D,20130711,000000,5.6259,5.70805,5.61132,5.70805,116021.27046916,0
+NHS.US,D,20130712,000000,5.71743,5.72206,5.68763,5.68763,110978.08530572,0
+NHS.US,D,20130715,000000,5.70247,5.74165,5.69253,5.74165,135019.67405219,0
+NHS.US,D,20130716,000000,5.76355,5.76355,5.69253,5.70247,114317.94302985,0
+NHS.US,D,20130717,000000,5.70554,5.78741,5.70554,5.78741,100936.96466412,0
+NHS.US,D,20130718,000000,5.77525,5.81238,5.76624,5.81238,80249.239496756,0
+NHS.US,D,20130719,000000,5.77163,5.80197,5.7551,5.79744,142068.92859703,0
+NHS.US,D,20130722,000000,5.77905,5.80672,5.76355,5.77525,98392.208553025,0
+NHS.US,D,20130723,000000,5.82278,5.82685,5.79353,5.82278,79222.502589948,0
+NHS.US,D,20130724,000000,5.84597,5.84597,5.77525,5.80197,108817.95151961,0
+NHS.US,D,20130725,000000,5.79744,5.81765,5.7551,5.80672,160525.41333,0
+NHS.US,D,20130726,000000,5.79744,5.84023,5.78378,5.82685,152005.54401308,0
+NHS.US,D,20130729,000000,5.8419,5.85841,5.81238,5.84023,203696.84522155,0
+NHS.US,D,20130730,000000,5.85358,5.85358,5.79744,5.8419,136526.91952189,0
+NHS.US,D,20130731,000000,5.86687,5.86687,5.78741,5.8419,128238.68549875,0
+NHS.US,D,20130801,000000,5.85358,5.86307,5.79353,5.80197,127583.64243543,0
+NHS.US,D,20130802,000000,5.79353,5.84931,5.77163,5.81765,139197.72832773,0
+NHS.US,D,20130805,000000,5.79353,5.79353,5.73198,5.7513,141700.46687392,0
+NHS.US,D,20130806,000000,5.72753,5.7551,5.67029,5.72206,91762.052283887,0
+NHS.US,D,20130807,000000,5.70247,5.71204,5.66229,5.70247,98763.902396518,0
+NHS.US,D,20130808,000000,5.69253,5.73683,5.68271,5.73683,223242.55452195,0
+NHS.US,D,20130809,000000,5.71204,5.7513,5.68763,5.7513,118982.97010904,0
+NHS.US,D,20130812,000000,5.71743,5.76355,5.71743,5.75901,94885.357942683,0
+NHS.US,D,20130813,000000,5.77163,5.77163,5.69552,5.7551,126339.27608981,0
+NHS.US,D,20130814,000000,5.72698,5.7513,5.69552,5.73198,130924.57753303,0
+NHS.US,D,20130815,000000,5.70767,5.7513,5.67408,5.7513,128709.4977005,0
+NHS.US,D,20130816,000000,5.71204,5.73198,5.66155,5.66518,117581.30723838,0
+NHS.US,D,20130819,000000,5.67408,5.67408,5.56927,5.6299,135353.65982461,0
+NHS.US,D,20130820,000000,5.60177,5.66155,5.60177,5.66155,113592.87069167,0
+NHS.US,D,20130821,000000,5.6299,5.6299,5.55342,5.6299,147144.43496427,0
+NHS.US,D,20130822,000000,5.62479,5.66155,5.59249,5.66155,96474.483795297,0
+NHS.US,D,20130823,000000,5.64151,5.66155,5.6299,5.66155,110906.9786574,0
+NHS.US,D,20130826,000000,5.66155,5.66155,5.61552,5.63343,109224.12131382,0
+NHS.US,D,20130827,000000,5.62479,5.62479,5.5847,5.61068,115582.77947119,0
+NHS.US,D,20130828,000000,5.61552,5.64522,5.59249,5.64522,151790.0693212,0
+NHS.US,D,20130829,000000,5.60714,5.6299,5.5847,5.62023,85204.080036528,0
+NHS.US,D,20130830,000000,5.62479,5.63622,5.60714,5.6299,78293.806667947,0
+NHS.US,D,20130903,000000,5.6608,5.6608,5.62023,5.63286,64550.83081986,0
+NHS.US,D,20130904,000000,5.61068,5.66906,5.61068,5.66518,76938.470856023,0
+NHS.US,D,20130905,000000,5.6608,5.70767,5.65022,5.66518,113739.39348215,0
+NHS.US,D,20130906,000000,5.6608,5.69552,5.65022,5.67408,125423.50864933,0
+NHS.US,D,20130909,000000,5.65514,5.70163,5.63622,5.70163,113671.51895421,0
+NHS.US,D,20130910,000000,5.70767,5.71668,5.68688,5.71668,80378.524311883,0
+NHS.US,D,20130911,000000,5.6919,5.73683,5.67408,5.72698,283433.25495164,0
+NHS.US,D,20130912,000000,5.7048,5.76624,5.68234,5.75901,172111.48751236,0
+NHS.US,D,20130913,000000,5.75901,5.75901,5.71204,5.73198,61668.85681597,0
+NHS.US,D,20130916,000000,5.7551,5.78452,5.7513,5.77525,119729.58991641,0
+NHS.US,D,20130917,000000,5.77952,5.81414,5.77952,5.803,95764.494685553,0
+NHS.US,D,20130918,000000,5.77952,5.88505,5.73198,5.88505,114673.47627145,0
+NHS.US,D,20130919,000000,5.88013,5.90483,5.88013,5.89982,210405.64975324,0
+NHS.US,D,20130920,000000,5.8743,5.8743,5.85618,5.8743,155821.60080627,0
+NHS.US,D,20130923,000000,5.86055,5.89982,5.83669,5.83669,109864.08114869,0
+NHS.US,D,20130924,000000,5.83669,5.84319,5.8082,5.84319,44597.874351801,0
+NHS.US,D,20130925,000000,5.8082,5.84765,5.8082,5.84765,68273.156122082,0
+NHS.US,D,20130926,000000,5.79837,5.85053,5.79837,5.84068,77076.374658826,0
+NHS.US,D,20130927,000000,5.84319,5.91643,5.84319,5.91643,163701.51028831,0
+NHS.US,D,20130930,000000,5.84765,5.95699,5.84319,5.8743,233819.12977287,0
+NHS.US,D,20131001,000000,5.86055,5.91643,5.82389,5.9089,86686.545916661,0
+NHS.US,D,20131002,000000,5.86473,5.91364,5.84319,5.8743,146124.16229822,0
+NHS.US,D,20131003,000000,5.85618,5.8743,5.8275,5.8275,96956.069731648,0
+NHS.US,D,20131004,000000,5.78805,5.83669,5.77952,5.83669,177896.98298933,0
+NHS.US,D,20131007,000000,5.8275,5.83241,5.79353,5.8275,131536.52565796,0
+NHS.US,D,20131008,000000,5.79353,5.82389,5.78452,5.78805,120343.69278827,0
+NHS.US,D,20131009,000000,5.75901,5.84068,5.75901,5.8082,109788.66500655,0
+NHS.US,D,20131010,000000,5.84319,5.88087,5.81842,5.87494,87995.554669831,0
+NHS.US,D,20131011,000000,5.84116,5.88533,5.83669,5.88533,99359.689919564,0
+NHS.US,D,20131014,000000,5.83669,5.89982,5.83669,5.89146,62152.597499239,0
+NHS.US,D,20131015,000000,5.85618,5.89146,5.84319,5.88533,167968.98656099,0
+NHS.US,D,20131016,000000,5.87494,5.91012,5.86055,5.90538,71728.292806371,0
+NHS.US,D,20131017,000000,5.88533,5.97278,5.88533,5.95254,108112.27190372,0
+NHS.US,D,20131018,000000,5.94688,5.98474,5.92533,5.94688,83207.707016264,0
+NHS.US,D,20131021,000000,5.98149,5.98149,5.91012,5.95254,90169.694310897,0
+NHS.US,D,20131022,000000,5.93824,6.04163,5.93824,5.97825,209284.103982,0
+NHS.US,D,20131023,000000,5.9427,6.00024,5.9427,6.00024,87567.837406448,0
+NHS.US,D,20131024,000000,5.98725,6.04163,5.98725,6.03607,71432.015105039,0
+NHS.US,D,20131025,000000,6.05872,6.07857,6.03607,6.07857,94938.149242195,0
+NHS.US,D,20131028,000000,6.09158,6.10317,6.04163,6.08376,71502.044379898,0
+NHS.US,D,20131029,000000,6.09816,6.11673,6.07857,6.08759,125551.716091,0
+NHS.US,D,20131030,000000,6.13101,6.15618,6.09158,6.15618,125368.5626029,0
+NHS.US,D,20131031,000000,6.13929,6.15348,6.11199,6.14336,58490.605110744,0
+NHS.US,D,20131101,000000,6.13929,6.15348,6.11199,6.15348,94561.068531404,0
+NHS.US,D,20131104,000000,6.18588,6.18588,6.13585,6.16444,78696.744341762,0
+NHS.US,D,20131105,000000,6.13929,6.15348,6.10317,6.12081,58378.558270966,0
+NHS.US,D,20131106,000000,6.12081,6.13929,6.09158,6.10773,94477.033401571,0
+NHS.US,D,20131107,000000,6.09816,6.12081,6.00517,6.02539,71355.52158942,0
+NHS.US,D,20131108,000000,6.02539,6.04981,6.00517,6.04981,75792.145495224,0
+NHS.US,D,20131111,000000,6.04981,6.08759,6.04163,6.08759,54745.654965874,0
+NHS.US,D,20131112,000000,6.06521,6.08759,6.01575,6.06521,114002.27260624,0
+NHS.US,D,20131113,000000,6.07041,6.09816,6.04163,6.0924,175210.01358159,0
+NHS.US,D,20131114,000000,6.10317,6.10317,6.01527,6.06521,165815.31701564,0
+NHS.US,D,20131115,000000,6.04981,6.06205,5.99161,5.99532,65770.417575899,0
+NHS.US,D,20131118,000000,5.98677,6.01527,5.98149,5.98428,159055.87593138,0
+NHS.US,D,20131119,000000,5.96756,6.00517,5.96756,5.97759,120517.14991523,0
+NHS.US,D,20131120,000000,5.97759,6.00517,5.94557,5.97278,141692.92525972,0
+NHS.US,D,20131121,000000,5.98677,6.00961,5.93768,6.00517,184048.7854425,0
+NHS.US,D,20131122,000000,6.02112,6.02112,5.98149,5.98149,74427.113322166,0
+NHS.US,D,20131125,000000,5.96756,5.99532,5.9632,5.99161,95527.472524485,0
+NHS.US,D,20131126,000000,5.99161,5.99532,5.95699,5.97759,195663.94870828,0
+NHS.US,D,20131127,000000,5.99161,5.99959,5.97759,5.99161,151846.09274108,0
+NHS.US,D,20131129,000000,6.00517,6.02112,5.99161,6.01527,70742.496091023,0
+NHS.US,D,20131202,000000,6.02112,6.04554,6.01527,6.04163,151894.57454676,0
+NHS.US,D,20131203,000000,6.04163,6.04981,6.00517,6.04163,99105.429783147,0
+NHS.US,D,20131204,000000,6.04554,6.06205,5.99959,6.04554,92119.740272407,0
+NHS.US,D,20131205,000000,6.03607,6.06205,6.00517,6.04554,145791.25389925,0
+NHS.US,D,20131206,000000,6.04981,6.06205,5.99532,6.05872,89629.930207738,0
+NHS.US,D,20131209,000000,6.03115,6.05872,6.00517,6.04163,147950.31031189,0
+NHS.US,D,20131210,000000,6.02112,6.02539,6.00517,6.02112,86236.203810633,0
+NHS.US,D,20131211,000000,6.04554,6.04981,6.00961,6.01527,90755.78547281,0
+NHS.US,D,20131212,000000,6.03607,6.05407,6.00469,6.03607,238171.71854885,0
+NHS.US,D,20131213,000000,6.04618,6.05407,6.02112,6.04163,91053.140547603,0
+NHS.US,D,20131216,000000,6.04618,6.04618,6.01527,6.04618,74225.644485259,0
+NHS.US,D,20131217,000000,6.06596,6.06596,6.02112,6.05407,124131.73787152,0
+NHS.US,D,20131218,000000,6.05407,6.05407,6.00469,6.04163,134817.12784183,0
+NHS.US,D,20131219,000000,6.06205,6.07857,6.01527,6.04981,139143.85965477,0
+NHS.US,D,20131220,000000,6.02539,6.05872,6.01527,6.05872,117889.43604777,0
+NHS.US,D,20131223,000000,6.06205,6.14949,6.04981,6.14949,129827.81135136,0
+NHS.US,D,20131224,000000,6.1612,6.1612,6.11339,6.1612,64527.128603753,0
+NHS.US,D,20131226,000000,6.18319,6.23247,6.12333,6.1612,97391.328609243,0
+NHS.US,D,20131227,000000,6.1612,6.1612,6.07857,6.08759,111405.80256909,0
+NHS.US,D,20131230,000000,6.10317,6.12333,6.04618,6.05407,107898.95195877,0
+NHS.US,D,20131231,000000,6.04163,6.13214,6.03115,6.08759,191803.71960326,0
+NHS.US,D,20140102,000000,6.10884,6.11339,6.06205,6.08453,86480.767585916,0
+NHS.US,D,20140103,000000,6.09882,6.11339,6.08759,6.11339,66712.041979412,0
+NHS.US,D,20140106,000000,6.09306,6.12713,6.08759,6.09306,65550.633390182,0
+NHS.US,D,20140107,000000,6.09882,6.12713,6.09306,6.11339,82449.236100846,0
+NHS.US,D,20140108,000000,6.09306,6.20286,6.09306,6.20286,96821.398049224,0
+NHS.US,D,20140109,000000,6.17307,6.19525,6.14057,6.14057,116690.31938745,0
+NHS.US,D,20140110,000000,6.17734,6.17734,6.13214,6.16704,99793.871423704,0
+NHS.US,D,20140113,000000,6.15488,6.19525,6.14949,6.18773,69670.509498922,0
+NHS.US,D,20140114,000000,6.17307,6.18319,6.14057,6.15785,95999.362099701,0
+NHS.US,D,20140115,000000,6.16704,6.19125,6.14057,6.17734,67677.368599034,0
+NHS.US,D,20140116,000000,6.19125,6.25716,6.17734,6.23935,162787.89759473,0
+NHS.US,D,20140117,000000,6.26023,6.28315,6.24232,6.28315,99250.875200167,0
+NHS.US,D,20140121,000000,6.30515,6.32529,6.28315,6.30515,72465.2162526,0
+NHS.US,D,20140122,000000,6.32111,6.33559,6.29243,6.33031,85708.290815527,0
+NHS.US,D,20140123,000000,6.28872,6.32529,6.27897,6.29606,83266.962556531,0
+NHS.US,D,20140124,000000,6.29243,6.29243,6.14949,6.15785,109515.01214785,0
+NHS.US,D,20140127,000000,6.17307,6.19125,6.1081,6.15785,141197.33346838,0
+NHS.US,D,20140128,000000,6.17307,6.2037,6.14457,6.19525,96966.843466241,0
+NHS.US,D,20140129,000000,6.17734,6.19125,6.13649,6.14457,94483.497642328,0
+NHS.US,D,20140130,000000,6.19125,6.21263,6.14949,6.17734,81741.401738023,0
+NHS.US,D,20140131,000000,6.15785,6.19888,6.14057,6.18773,100170.95213449,0
+NHS.US,D,20140203,000000,6.19924,6.21789,6.10317,6.14057,495264.26979164,0
+NHS.US,D,20140204,000000,6.15785,6.18319,6.11272,6.18319,113912.85060912,0
+NHS.US,D,20140205,000000,6.14057,6.2037,6.13649,6.18773,93456.760735522,0
+NHS.US,D,20140206,000000,6.16704,6.21263,6.16704,6.21263,100250.67777049,0
+NHS.US,D,20140207,000000,6.19924,6.24232,6.19924,6.23935,61040.74808914,0
+NHS.US,D,20140210,000000,6.28315,6.29606,6.23935,6.29606,108369.76416051,0
+NHS.US,D,20140211,000000,6.27314,6.30989,6.24232,6.30989,89567.442547093,0
+NHS.US,D,20140212,000000,6.28872,6.29606,6.26023,6.28315,95297.991977632,0
+NHS.US,D,20140213,000000,6.30116,6.33095,6.29606,6.32566,70059.441317765,0
+NHS.US,D,20140214,000000,6.31033,6.33597,6.27897,6.29606,135089.70332705,0
+NHS.US,D,20140218,000000,6.31033,6.31638,6.27897,6.27897,143863.8327804,0
+NHS.US,D,20140219,000000,6.27247,6.30116,6.26023,6.27897,146018.57969918,0
+NHS.US,D,20140220,000000,6.29243,6.29606,6.27247,6.28315,83443.651803872,0
+NHS.US,D,20140221,000000,6.29606,6.30515,6.29243,6.29606,124494.81272734,0
+NHS.US,D,20140224,000000,6.30515,6.32566,6.28315,6.31638,102208.26534621,0
+NHS.US,D,20140225,000000,6.30515,6.33095,6.30116,6.33095,100425.21227091,0
+NHS.US,D,20140226,000000,6.33597,6.35434,6.31638,6.35434,99661.354488197,0
+NHS.US,D,20140227,000000,6.35842,6.38097,6.34904,6.38097,95287.218243039,0
+NHS.US,D,20140228,000000,6.38097,6.38692,6.35907,6.38692,144385.28153475,0
+NHS.US,D,20140303,000000,6.36566,6.40055,6.34904,6.38097,125437.51450429,0
+NHS.US,D,20140304,000000,6.39639,6.42256,6.39222,6.4169,115457.8041499,0
+NHS.US,D,20140305,000000,6.43574,6.43574,6.39222,6.43574,105998.46517638,0
+NHS.US,D,20140306,000000,6.44558,6.44558,6.4169,6.43278,150058.73017193,0
+NHS.US,D,20140307,000000,6.43278,6.44558,6.33597,6.36242,148577.34166526,0
+NHS.US,D,20140310,000000,6.35434,6.45681,6.35434,6.45681,226169.77821115,0
+NHS.US,D,20140311,000000,6.47055,6.49357,6.40853,6.48726,290004.1556805,0
+NHS.US,D,20140312,000000,6.48344,6.48344,6.43278,6.44558,67768.945343084,0
+NHS.US,D,20140313,000000,6.49412,6.51009,6.36899,6.39992,142675.48985467,0
+NHS.US,D,20140314,000000,6.39601,6.42702,6.36899,6.40853,71372.759564772,0
+NHS.US,D,20140317,000000,6.44558,6.44558,6.36899,6.3742,93522.480516543,0
+NHS.US,D,20140318,000000,6.40372,6.43574,6.40372,6.42256,71116.344681434,0
+NHS.US,D,20140319,000000,6.43574,6.45681,6.40372,6.4117,97034.717994183,0
+NHS.US,D,20140320,000000,6.4169,6.45681,6.39601,6.4169,67901.462278589,0
+NHS.US,D,20140321,000000,6.43574,6.46034,6.42256,6.43574,94530.902074541,0
+NHS.US,D,20140324,000000,6.44558,6.44558,6.36566,6.36566,82796.150354773,0
+NHS.US,D,20140325,000000,6.35842,6.40372,6.35434,6.36566,80587.534763006,0
+NHS.US,D,20140326,000000,6.39992,6.40372,6.34821,6.34821,78337.978979783,0
+NHS.US,D,20140327,000000,6.34821,6.35842,6.32965,6.35842,117252.70833325,0
+NHS.US,D,20140328,000000,6.34218,6.38692,6.34218,6.38692,65997.743375832,0
+NHS.US,D,20140331,000000,6.38692,6.40372,6.36899,6.38033,72868.153926416,0
+NHS.US,D,20140401,000000,6.38692,6.39992,6.3742,6.39601,54798.446265386,0
+NHS.US,D,20140402,000000,6.39601,6.39601,6.36185,6.38033,65087.362802641,0
+NHS.US,D,20140403,000000,6.36899,6.38692,6.34218,6.36566,87246.780115549,0
+NHS.US,D,20140404,000000,6.38033,6.42702,6.38033,6.4169,82079.697004275,0
+NHS.US,D,20140407,000000,6.43574,6.44002,6.40372,6.4117,65205.873883173,0
+NHS.US,D,20140408,000000,6.4169,6.4169,6.36899,6.39992,61561.119470029,0
+NHS.US,D,20140409,000000,6.4169,6.45681,6.4169,6.45681,103994.55054189,0
+NHS.US,D,20140410,000000,6.45153,6.46034,6.43574,6.46034,66380.210953918,0
+NHS.US,D,20140411,000000,6.48067,6.50294,6.47565,6.48067,91193.199097326,0
+NHS.US,D,20140414,000000,6.50702,6.50702,6.46034,6.48067,52186.892999803,0
+NHS.US,D,20140415,000000,6.48411,6.51538,6.44558,6.46034,87840.412891677,0
+NHS.US,D,20140416,000000,6.48799,6.48799,6.45681,6.48411,53861.131355708,0
+NHS.US,D,20140417,000000,6.49811,6.49811,6.44558,6.49811,80638.171315598,0
+NHS.US,D,20140421,000000,6.50294,6.51101,6.46034,6.47565,147313.58259739,0
+NHS.US,D,20140422,000000,6.48799,6.49412,6.43574,6.45153,110379.06566229,0
+NHS.US,D,20140423,000000,6.45681,6.46034,6.43278,6.46034,97064.884451045,0
+NHS.US,D,20140424,000000,6.45153,6.45153,6.4169,6.42182,117407.85011142,0
+NHS.US,D,20140425,000000,6.43574,6.45153,6.4169,6.43574,89219.450919707,0
+NHS.US,D,20140428,000000,6.45681,6.466,6.43574,6.45681,113727.5423741,0
+NHS.US,D,20140429,000000,6.46034,6.47055,6.44002,6.47055,80409.768142206,0
+NHS.US,D,20140430,000000,6.48411,6.49412,6.44558,6.466,149089.09405848,0
+NHS.US,D,20140501,000000,6.48799,6.48799,6.45153,6.466,152365.38674852,0
+NHS.US,D,20140502,000000,6.46034,6.48067,6.45153,6.47565,106612.56804824,0
+NHS.US,D,20140505,000000,6.47565,6.48067,6.44558,6.47055,140688.81319555,0
+NHS.US,D,20140506,000000,6.47565,6.48411,6.46034,6.48411,77372.652360161,0
+NHS.US,D,20140507,000000,6.48799,6.48799,6.47055,6.48799,118662.99019162,0
+NHS.US,D,20140508,000000,6.50702,6.52569,6.48067,6.52569,109981.51485577,0
+NHS.US,D,20140509,000000,6.51984,6.51984,6.48799,6.51538,88320.921454569,0
+NHS.US,D,20140512,000000,6.50702,6.541,6.50702,6.541,127068.65792183,0
+NHS.US,D,20140513,000000,6.56894,6.56894,6.51984,6.51984,80797.622587589,0
+NHS.US,D,20140514,000000,6.52569,6.541,6.51984,6.53078,132042.89118386,0
+NHS.US,D,20140515,000000,6.53078,6.541,6.49357,6.5022,130675.70426391,0
+NHS.US,D,20140516,000000,6.49757,6.541,6.49357,6.53078,160594.36523139,0
+NHS.US,D,20140519,000000,6.53078,6.53078,6.51101,6.53078,87841.490265136,0
+NHS.US,D,20140520,000000,6.52569,6.5371,6.48002,6.49757,141796.3531118,0
+NHS.US,D,20140521,000000,6.50702,6.53078,6.50702,6.52569,80088.710851305,0
+NHS.US,D,20140522,000000,6.53078,6.541,6.51538,6.51538,59180.124124759,0
+NHS.US,D,20140523,000000,6.5371,6.54556,6.50702,6.52569,57901.281828452,0
+NHS.US,D,20140527,000000,6.55101,6.55101,6.49757,6.51101,115274.65066181,0
+NHS.US,D,20140528,000000,6.52569,6.53078,6.50702,6.53078,60904.999033256,0
+NHS.US,D,20140529,000000,6.541,6.55101,6.51538,6.55101,100164.48789374,0
+NHS.US,D,20140530,000000,6.56549,6.56549,6.52569,6.53078,101889.36280223,0
+NHS.US,D,20140602,000000,6.5371,6.54556,6.51538,6.53078,74576.868233022,0
+NHS.US,D,20140603,000000,6.52569,6.52569,6.5022,6.5022,101167.52258444,0
+NHS.US,D,20140604,000000,6.51538,6.53078,6.48726,6.50702,67875.605315564,0
+NHS.US,D,20140605,000000,6.52569,6.52569,6.5022,6.52569,80422.696623718,0
+NHS.US,D,20140606,000000,6.53078,6.54556,6.5022,6.5022,136009.78026138,0
+NHS.US,D,20140609,000000,6.51984,6.52569,6.5022,6.51538,70365.415380233,0
+NHS.US,D,20140610,000000,6.53078,6.53078,6.48726,6.53078,175082.88351339,0
+NHS.US,D,20140611,000000,6.49357,6.54556,6.49357,6.54556,77816.530225434,0
+NHS.US,D,20140612,000000,6.56894,6.57618,6.541,6.55101,71846.803886906,0
+NHS.US,D,20140613,000000,6.5539,6.58769,6.5539,6.58769,59962.297256283,0
+NHS.US,D,20140616,000000,6.58769,6.58769,6.56549,6.58276,55332.823501247,0
+NHS.US,D,20140617,000000,6.58276,6.58276,6.55101,6.58276,53392.47390087,0
+NHS.US,D,20140618,000000,6.60681,6.60681,6.56549,6.60337,107944.20164405,0
+NHS.US,D,20140619,000000,6.61627,6.61627,6.57618,6.59225,69264.339704728,0
+NHS.US,D,20140620,000000,6.59845,6.60337,6.57618,6.59845,77932.886559049,0
+NHS.US,D,20140623,000000,6.60681,6.60681,6.57934,6.59845,72581.572586216,0
+NHS.US,D,20140624,000000,6.59845,6.60681,6.58276,6.60681,78229.164260383,0
+NHS.US,D,20140625,000000,6.60337,6.60681,6.58769,6.58769,112569.36590525,0
+NHS.US,D,20140626,000000,6.60337,6.60337,6.56894,6.59225,74879.610175113,0
+NHS.US,D,20140627,000000,6.59225,6.61322,6.57934,6.61322,115737.92124933,0
+NHS.US,D,20140630,000000,6.58276,6.61627,6.58276,6.61627,100013.65560942,0
+NHS.US,D,20140701,000000,6.60337,6.6199,6.58769,6.58769,114052.90915885,0
+NHS.US,D,20140702,000000,6.60337,6.60681,6.58276,6.58276,65731.63213136,0
+NHS.US,D,20140703,000000,6.59845,6.60337,6.54556,6.57618,84135.325564806,0
+NHS.US,D,20140707,000000,6.58276,6.59225,6.5539,6.57618,68644.849965574,0
+NHS.US,D,20140708,000000,6.58276,6.58276,6.55938,6.58276,78517.900347501,0
+NHS.US,D,20140709,000000,6.55938,6.57934,6.5539,6.5539,103253.31760183,0
+NHS.US,D,20140710,000000,6.5539,6.56894,6.55101,6.55101,128104.01381632,0
+NHS.US,D,20140711,000000,6.5539,6.59845,6.5539,6.59845,84085.766385673,0
+NHS.US,D,20140714,000000,6.59845,6.59845,6.55938,6.55938,88351.087911432,0
+NHS.US,D,20140715,000000,6.57618,6.57618,6.5371,6.54556,73637.398576426,0
+NHS.US,D,20140716,000000,6.54556,6.54556,6.50145,6.50145,110961.92470382,0
+NHS.US,D,20140717,000000,6.51984,6.51984,6.46934,6.47936,148709.85860077,0
+NHS.US,D,20140718,000000,6.47936,6.51009,6.46934,6.50564,153388.89153494,0
+NHS.US,D,20140721,000000,6.50564,6.51009,6.46442,6.46442,99847.740096672,0
+NHS.US,D,20140722,000000,6.48661,6.51009,6.47936,6.51009,77004.190637047,0
+NHS.US,D,20140723,000000,6.51984,6.541,6.50145,6.541,90279.586403755,0
+NHS.US,D,20140724,000000,6.55101,6.57934,6.54556,6.57934,128699.80133937,0
+NHS.US,D,20140725,000000,6.58276,6.58276,6.55101,6.56894,58216.952252056,0
+NHS.US,D,20140728,000000,6.57618,6.58769,6.55101,6.55101,84780.672266986,0
+NHS.US,D,20140729,000000,6.56549,6.57618,6.5371,6.5371,76671.282238093,0
+NHS.US,D,20140730,000000,6.55101,6.5539,6.47936,6.47936,104169.08504231,0
+NHS.US,D,20140731,000000,6.46934,6.47936,6.34748,6.36566,249977.57691693,0
+NHS.US,D,20140801,000000,6.33949,6.37605,6.28583,6.32892,160555.57978685,0
+NHS.US,D,20140804,000000,6.28583,6.32529,6.28019,6.30858,104205.71573994,0
+NHS.US,D,20140805,000000,6.3031,6.3031,6.26913,6.26913,86054.127695994,0
+NHS.US,D,20140806,000000,6.24019,6.29912,6.2334,6.26913,181060.15146613,0
+NHS.US,D,20140807,000000,6.26913,6.39296,6.2657,6.28583,118921.55982187,0
+NHS.US,D,20140808,000000,6.29912,6.35379,6.28583,6.34748,97778.105681168,0
+NHS.US,D,20140811,000000,6.34748,6.40995,6.34748,6.40995,99197.006527196,0
+NHS.US,D,20140812,000000,6.40158,6.43537,6.40158,6.43537,64888.048712652,0
+NHS.US,D,20140813,000000,6.43872,6.4557,6.43537,6.4557,50899.431715821,0
+NHS.US,D,20140814,000000,6.46934,6.47936,6.45896,6.46934,48431.16912034,0
+NHS.US,D,20140815,000000,6.47936,6.48726,6.46442,6.48726,104260.66178638,0
+NHS.US,D,20140818,000000,6.48726,6.50628,6.47936,6.49757,115433.02456033,0
+NHS.US,D,20140819,000000,6.51101,6.52049,6.49319,6.52049,88412.498198618,0
+NHS.US,D,20140820,000000,6.52569,6.52569,6.51101,6.51611,87170.286599932,0
+NHS.US,D,20140821,000000,6.51611,6.54703,6.51611,6.52569,93533.254251138,0
+NHS.US,D,20140822,000000,6.51611,6.54703,6.51611,6.541,116118.23408051,0
+NHS.US,D,20140825,000000,6.55455,6.55455,6.52049,6.541,111186.01838339,0
+NHS.US,D,20140826,000000,6.56003,6.56633,6.53154,6.56003,112628.62144552,0
+NHS.US,D,20140827,000000,6.55177,6.57033,6.55177,6.57033,131168.06393485,0
+NHS.US,D,20140828,000000,6.541,6.57618,6.53154,6.57618,71671.192013024,0
+NHS.US,D,20140829,000000,6.57618,6.58399,6.541,6.58399,119854.5652377,0
+NHS.US,D,20140902,000000,6.58833,6.59427,6.57033,6.57618,63191.1855141,0
+NHS.US,D,20140903,000000,6.58399,6.58399,6.52569,6.54703,67110.670159391,0
+NHS.US,D,20140904,000000,6.541,6.57033,6.51611,6.51611,88923.173218373,0
+NHS.US,D,20140905,000000,6.51611,6.54703,6.51611,6.54703,53939.779618245,0
+NHS.US,D,20140908,000000,6.52049,6.541,6.44977,6.46934,135805.07930409,0
+NHS.US,D,20140909,000000,6.47936,6.48726,6.43537,6.4557,63483.153721595,0
+NHS.US,D,20140910,000000,6.46442,6.46934,6.43537,6.46934,66998.623319613,0
+NHS.US,D,20140911,000000,6.49319,6.49319,6.43537,6.4557,84776.362773148,0
+NHS.US,D,20140912,000000,6.4557,6.45896,6.42404,6.43537,76160.607218339,0
+NHS.US,D,20140915,000000,6.43537,6.43537,6.40094,6.40447,48950.46312777,0
+NHS.US,D,20140916,000000,6.4131,6.4131,6.35628,6.38097,106459.581017,0
+NHS.US,D,20140917,000000,6.36566,6.37485,6.36112,6.37485,70294.308731913,0
+NHS.US,D,20140918,000000,6.38692,6.40447,6.37485,6.39222,100497.39629269,0
+NHS.US,D,20140919,000000,6.40094,6.4131,6.38692,6.40447,129089.81053166,0
+NHS.US,D,20140922,000000,6.39222,6.40947,6.36566,6.38097,67987.652155342,0
+NHS.US,D,20140923,000000,6.38692,6.40447,6.36112,6.39222,87128.269035015,0
+NHS.US,D,20140924,000000,6.36983,6.38097,6.36112,6.37485,90049.028483444,0
+NHS.US,D,20140925,000000,6.36112,6.36983,6.29753,6.3174,102478.68608453,0
+NHS.US,D,20140926,000000,6.29753,6.3019,6.26328,6.3019,84348.645509766,0
+NHS.US,D,20140929,000000,6.24947,6.26775,6.21409,6.26775,104535.39201852,0
+NHS.US,D,20140930,000000,6.2554,6.29299,6.24092,6.29299,114962.21235859,0
+NHS.US,D,20141001,000000,6.27795,6.3019,6.27118,6.28872,89106.32670647,0
+NHS.US,D,20141002,000000,6.27118,6.29753,6.24947,6.29753,74287.054772443,0
+NHS.US,D,20141003,000000,6.29753,6.30738,6.28872,6.29753,134443.27925141,0
+NHS.US,D,20141006,000000,6.30738,6.34164,6.3019,6.33254,139065.21139223,0
+NHS.US,D,20141007,000000,6.31248,6.33254,6.29753,6.33254,107444.30035889,0
+NHS.US,D,20141008,000000,6.33254,6.33254,6.3019,6.33254,153024.73930567,0
+NHS.US,D,20141009,000000,6.34164,6.34164,6.28315,6.3019,122607.25442647,0
+NHS.US,D,20141010,000000,6.32342,6.32342,6.26775,6.28872,94538.443688757,0
+NHS.US,D,20141013,000000,6.26775,6.31248,6.21336,6.26023,72731.327497073,0
+NHS.US,D,20141014,000000,6.26023,6.28315,6.21336,6.23563,104129.22222432,0
+NHS.US,D,20141015,000000,6.19052,6.19479,6.05251,6.12081,249274.05204794,0
+NHS.US,D,20141016,000000,6.07152,6.15618,6.03987,6.15618,125897.55297146,0
+NHS.US,D,20141017,000000,6.1816,6.24947,6.1816,6.24947,106537.15190608,0
+NHS.US,D,20141020,000000,6.27795,6.32342,6.26775,6.32342,87624.938199798,0
+NHS.US,D,20141021,000000,6.32342,6.38173,6.3174,6.37041,113770.63731249,0
+NHS.US,D,20141022,000000,6.39714,6.41987,6.36566,6.4104,166073.88664589,0
+NHS.US,D,20141023,000000,6.44503,6.45087,6.38757,6.4104,154215.2369783,0
+NHS.US,D,20141024,000000,6.41987,6.41987,6.37041,6.41431,54802.755759222,0
+NHS.US,D,20141027,000000,6.38757,6.4104,6.37041,6.4104,61145.253314701,0
+NHS.US,D,20141028,000000,6.42554,6.4299,6.39296,6.41431,58837.519364669,0
+NHS.US,D,20141029,000000,6.41987,6.42554,6.37569,6.42554,92956.859450359,0
+NHS.US,D,20141030,000000,6.4104,6.42554,6.36185,6.39714,66556.90020126,0
+NHS.US,D,20141031,000000,6.42554,6.46034,6.38173,6.46034,106640.57975818,0
+NHS.US,D,20141103,000000,6.4299,6.44503,6.40447,6.43936,88738.942356815,0
+NHS.US,D,20141104,000000,6.4299,6.4299,6.39296,6.40447,57896.972334616,0
+NHS.US,D,20141105,000000,6.42554,6.4299,6.39714,6.4104,63221.351970963,0
+NHS.US,D,20141106,000000,6.41431,6.43574,6.39714,6.4104,47331.170818294,0
+NHS.US,D,20141107,000000,6.41987,6.42554,6.38757,6.42554,39953.317368333,0
+NHS.US,D,20141110,000000,6.41987,6.42554,6.39296,6.41431,65023.797768536,0
+NHS.US,D,20141111,000000,6.39714,6.4299,6.37041,6.4299,44863.985596271,0
+NHS.US,D,20141112,000000,6.40447,6.40447,6.37569,6.40158,41615.704616186,0
+NHS.US,D,20141113,000000,6.41987,6.4299,6.37041,6.37041,45634.30761974,0
+NHS.US,D,20141114,000000,6.35156,6.38173,6.32612,6.34164,51839.978745877,0
+NHS.US,D,20141117,000000,6.31684,6.33254,6.24816,6.28166,231746.263237,0
+NHS.US,D,20141118,000000,6.26125,6.27656,6.26125,6.27656,51414.416229414,0
+NHS.US,D,20141119,000000,6.28166,6.28166,6.22255,6.24092,122133.21010433,0
+NHS.US,D,20141120,000000,6.23423,6.24816,6.19247,6.21789,83581.555606674,0
+NHS.US,D,20141121,000000,6.22255,6.23423,6.20686,6.22848,150743.93969213,0
+NHS.US,D,20141124,000000,6.25372,6.26653,6.24342,6.25372,92379.387276122,0
+NHS.US,D,20141125,000000,6.26125,6.27656,6.24342,6.27656,96761.065135496,0
+NHS.US,D,20141126,000000,6.27656,6.29243,6.25372,6.29243,70279.225503482,0
+NHS.US,D,20141128,000000,6.29243,6.32259,6.26653,6.32259,99139.905733848,0
+NHS.US,D,20141201,000000,6.27656,6.29661,6.25372,6.27656,115315.59085326,0
+NHS.US,D,20141202,000000,6.24816,6.25372,6.20074,6.22255,196479.52041705,0
+NHS.US,D,20141203,000000,6.20074,6.21186,6.17966,6.17966,123614.59861101,0
+NHS.US,D,20141204,000000,6.19247,6.19683,6.14949,6.15849,92575.469245734,0
+NHS.US,D,20141205,000000,6.13492,6.15849,6.12518,6.14336,163168.2104259,0
+NHS.US,D,20141208,000000,6.11933,6.12518,6.07857,6.09928,178780.42922606,0
+NHS.US,D,20141209,000000,6.07857,6.07857,6.00961,6.03643,302731.16835638,0
+NHS.US,D,20141210,000000,6.02539,6.02539,5.93565,5.96274,206195.2742739,0
+NHS.US,D,20141211,000000,5.91243,5.95643,5.89331,5.93565,146900.94856244,0
+NHS.US,D,20141212,000000,5.89331,5.89331,5.8275,5.84116,528235.12976961,0
+NHS.US,D,20141215,000000,5.84116,5.8444,5.77043,5.78007,147229.54746756,0
+NHS.US,D,20141216,000000,5.73776,5.76227,5.64151,5.74796,359940.7764239,0
+NHS.US,D,20141217,000000,5.72753,5.88718,5.68688,5.88718,166850.67291012,0
+NHS.US,D,20141218,000000,5.91243,6.07041,5.91243,5.99384,183032.8222703,0
+NHS.US,D,20141219,000000,5.96274,6.05621,5.96274,6.04794,157091.82411489,0
+NHS.US,D,20141222,000000,6.06001,6.06409,5.99384,6.03234,199676.08747108,0
+NHS.US,D,20141223,000000,6.06409,6.10532,6.04248,6.10532,185013.03468867,0
+NHS.US,D,20141224,000000,6.11087,6.14057,6.07041,6.10532,72107.528264081,0
+NHS.US,D,20141226,000000,6.1262,6.14504,6.11087,6.13649,58837.519364669,0
+NHS.US,D,20141229,000000,6.11087,6.15134,6.06409,6.10532,107193.27234284,0
+NHS.US,D,20141230,000000,6.07041,6.07552,6.02587,6.04794,100556.65183296,0
+NHS.US,D,20141231,000000,6.04248,6.1262,6.03234,6.1262,121544.9641955,0
+NHS.US,D,20150102,000000,6.08498,6.1198,6.08498,6.11551,106619.03228899,0
+NHS.US,D,20150105,000000,6.1004,6.1004,6.0371,6.05621,67704.302935519,0
+NHS.US,D,20150106,000000,6.04794,6.07041,6.02587,6.07041,74306.447494714,0
+NHS.US,D,20150107,000000,6.095,6.11551,6.06409,6.08498,62420.86349063,0
+NHS.US,D,20150108,000000,6.07041,6.13101,6.07041,6.095,140597.23645149,0
+NHS.US,D,20150109,000000,6.08008,6.13649,6.08008,6.13649,79013.492138826,0
+NHS.US,D,20150112,000000,6.1004,6.15134,6.08862,6.15134,91735.117947402,0
+NHS.US,D,20150113,000000,6.14057,6.16444,6.1262,6.16444,120383.55560628,0
+NHS.US,D,20150114,000000,6.07933,6.14057,6.07485,6.14057,142373.82528605,0
+NHS.US,D,20150115,000000,6.15134,6.15134,6.08814,6.08814,35393.872888158,0
+NHS.US,D,20150116,000000,6.11023,6.15618,6.11023,6.14504,109332.93603321,0
+NHS.US,D,20150120,000000,6.16444,6.16444,6.13649,6.15134,77842.387188459,0
+NHS.US,D,20150121,000000,6.16444,6.16444,6.11478,6.15618,202403.99707029,0
+NHS.US,D,20150122,000000,6.19052,6.19052,6.14057,6.15134,112742.82303221,0
+NHS.US,D,20150123,000000,6.16444,6.1816,6.15134,6.16444,75766.288532198,0
+NHS.US,D,20150126,000000,6.15134,6.19052,6.14057,6.16444,188397.06472463,0
+NHS.US,D,20150127,000000,6.17038,6.18644,6.15134,6.15618,143848.74955197,0
+NHS.US,D,20150128,000000,6.16444,6.1816,6.14504,6.1816,104519.23141662,0
+NHS.US,D,20150129,000000,6.16044,6.22514,6.16044,6.22514,72006.255158897,0
+NHS.US,D,20150130,000000,6.22104,6.22104,6.18644,6.20917,51953.102959113,0
+NHS.US,D,20150202,000000,6.21492,6.22514,6.16444,6.19525,106998.2677467,0
+NHS.US,D,20150203,000000,6.18644,6.23749,6.1816,6.21492,105007.28159373,0
+NHS.US,D,20150204,000000,6.18644,6.23749,6.18644,6.20917,139296.84668601,0
+NHS.US,D,20150205,000000,6.23749,6.26913,6.22104,6.26913,161985.25436748,0
+NHS.US,D,20150206,000000,6.26023,6.29114,6.25716,6.28583,126149.65836098,0
+NHS.US,D,20150209,000000,6.2748,6.30989,6.2748,6.28583,67698.916068222,0
+NHS.US,D,20150210,000000,6.28583,6.34616,6.28583,6.3316,205177.15635475,0
+NHS.US,D,20150211,000000,6.30441,6.34097,6.29541,6.3316,107303.16443571,0
+NHS.US,D,20150212,000000,6.36112,6.36112,6.3316,6.3316,67088.045316744,0
+NHS.US,D,20150213,000000,6.33755,6.37041,6.33755,6.34616,179795.31502479,0
+NHS.US,D,20150217,000000,6.3316,6.36566,6.31572,6.33755,126012.83193163,0
+NHS.US,D,20150218,000000,6.31572,6.34616,6.30989,6.34097,75621.920488639,0
+NHS.US,D,20150219,000000,6.34097,6.36112,6.32612,6.35583,43038.91495605,0
+NHS.US,D,20150220,000000,6.34616,6.4104,6.32612,6.4104,76988.030035156,0
+NHS.US,D,20150223,000000,6.38757,6.4104,6.37569,6.37569,105583.6763945,0
+NHS.US,D,20150224,000000,6.3937,6.44075,6.38173,6.44075,74326.917590442,0
+NHS.US,D,20150225,000000,6.44734,6.46368,6.44734,6.46368,43716.582862013,0
+NHS.US,D,20150226,000000,6.47334,6.47862,6.41505,6.45812,68189.120992248,0
+NHS.US,D,20150227,000000,6.45812,6.47862,6.44075,6.47862,54128.319973639,0
+NHS.US,D,20150302,000000,6.46768,6.47862,6.46368,6.46368,80753.450275753,0
+NHS.US,D,20150303,000000,6.44734,6.45812,6.43574,6.45348,64129.577797236,0
+NHS.US,D,20150304,000000,6.44734,6.44734,6.43147,6.44075,61354.263765825,0
+NHS.US,D,20150305,000000,6.44075,6.45348,6.42637,6.44075,77782.054274732,0
+NHS.US,D,20150306,000000,6.42136,6.42136,6.37569,6.38173,56411.274334106,0
+NHS.US,D,20150309,000000,6.37041,6.3937,6.37041,6.37569,36415.222927669,0
+NHS.US,D,20150310,000000,6.36566,6.36566,6.34097,6.34616,61948.973915412,0
+NHS.US,D,20150311,000000,6.33755,6.37569,6.3316,6.37569,98366.35159,0
+NHS.US,D,20150312,000000,6.3937,6.3937,6.36112,6.36112,69369.922303749,0
+NHS.US,D,20150313,000000,6.36112,6.36566,6.32566,6.33095,53452.806814595,0
+NHS.US,D,20150316,000000,6.35082,6.35082,6.30358,6.30358,74476.672501298,0
+NHS.US,D,20150317,000000,6.29002,6.29002,6.23563,6.23563,61897.259989362,0
+NHS.US,D,20150318,000000,6.23563,6.29457,6.20147,6.27961,170373.68412237,0
+NHS.US,D,20150319,000000,6.26023,6.30005,6.24092,6.28453,206142.48297438,0
+NHS.US,D,20150320,000000,6.30915,6.34097,6.30005,6.34097,75856.787902787,0
+NHS.US,D,20150323,000000,6.33681,6.37041,6.33095,6.34097,95302.301471471,0
+NHS.US,D,20150324,000000,6.35082,6.36112,6.33095,6.33095,67410.179981103,0
+NHS.US,D,20150325,000000,6.32111,6.35082,6.30358,6.30358,66813.315084597,0
+NHS.US,D,20150326,000000,6.31509,6.32111,6.29002,6.29002,92164.989957702,0
+NHS.US,D,20150327,000000,6.29457,6.30915,6.29002,6.29002,89023.368950096,0
+NHS.US,D,20150330,000000,6.29002,6.34097,6.29002,6.34097,46184.845457494,0
+NHS.US,D,20150331,000000,6.32566,6.34097,6.27961,6.27961,108831.95737459,0
+NHS.US,D,20150401,000000,6.29002,6.30915,6.27314,6.30915,107292.39070111,0
+NHS.US,D,20150402,000000,6.30005,6.34097,6.28453,6.34097,87644.330922066,0
+NHS.US,D,20150406,000000,6.33681,6.34616,6.30005,6.34616,74083.431188619,0
+NHS.US,D,20150407,000000,6.32566,6.37041,6.32566,6.37041,86007.80063724,0
+NHS.US,D,20150408,000000,6.36566,6.37569,6.34616,6.36566,82135.720424161,0
+NHS.US,D,20150409,000000,6.39777,6.40595,6.38173,6.40595,101909.83289796,0
+NHS.US,D,20150410,000000,6.42136,6.43231,6.39777,6.42637,65250.046195009,0
+NHS.US,D,20150413,000000,6.40595,6.40595,6.35583,6.35583,52659.859948479,0
+NHS.US,D,20150414,000000,6.34616,6.38173,6.34616,6.38173,74864.526946681,0
+NHS.US,D,20150415,000000,6.36566,6.38757,6.36112,6.37569,37497.983254364,0
+NHS.US,D,20150416,000000,6.36566,6.38757,6.36566,6.38757,56252.900435573,0
+NHS.US,D,20150417,000000,6.38757,6.38757,6.36112,6.36112,47950.660557447,0
+NHS.US,D,20150420,000000,6.38757,6.39777,6.37041,6.39777,146306.23841285,0
+NHS.US,D,20150421,000000,6.38757,6.4104,6.37569,6.4104,118517.54477459,0
+NHS.US,D,20150422,000000,6.4104,6.41588,6.38757,6.41588,97492.601714429,0
+NHS.US,D,20150423,000000,6.42136,6.42637,6.41588,6.41588,92753.235866534,0
+NHS.US,D,20150424,000000,6.40595,6.43231,6.40158,6.4104,81472.058373172,0
+NHS.US,D,20150427,000000,6.42637,6.42637,6.3937,6.3937,48342.824496669,0
+NHS.US,D,20150428,000000,6.36566,6.3937,6.36566,6.38757,51286.208787746,0
+NHS.US,D,20150429,000000,6.38173,6.38757,6.34616,6.36566,106902.38150881,0
+NHS.US,D,20150430,000000,6.37041,6.37041,6.33681,6.34616,96490.644397187,0
+NHS.US,D,20150501,000000,6.37041,6.37041,6.34097,6.37041,81553.938756086,0
+NHS.US,D,20150504,000000,6.37041,6.37041,6.33681,6.34616,137176.57571791,0
+NHS.US,D,20150505,000000,6.33095,6.34616,6.30358,6.32566,198470.50657001,0
+NHS.US,D,20150506,000000,6.31509,6.32566,6.29457,6.30005,118332.23653958,0
+NHS.US,D,20150507,000000,6.30005,6.30915,6.29457,6.30005,110295.03053245,0
+NHS.US,D,20150508,000000,6.30915,6.34097,6.30005,6.34097,169196.11493123,0
+NHS.US,D,20150511,000000,6.32111,6.32111,6.29002,6.30915,72900.475130197,0
+NHS.US,D,20150512,000000,6.30005,6.30005,6.26913,6.30005,127119.29447442,0
+NHS.US,D,20150513,000000,6.30005,6.30005,6.27314,6.29002,70477.462220011,0
+NHS.US,D,20150514,000000,6.32111,6.32111,6.28453,6.30915,82191.743844051,0
+NHS.US,D,20150515,000000,6.30915,6.30915,6.29002,6.30005,83449.038671168,0
+NHS.US,D,20150518,000000,6.29002,6.30005,6.26913,6.30005,85961.473578485,0
+NHS.US,D,20150519,000000,6.28453,6.29002,6.27314,6.29002,32409.548405625,0
+NHS.US,D,20150520,000000,6.30005,6.30005,6.26023,6.26328,68135.252319278,0
+NHS.US,D,20150521,000000,6.25495,6.29002,6.25495,6.26913,110899.43704319,0
+NHS.US,D,20150522,000000,6.26913,6.27961,6.26328,6.26328,70289.999238075,0
+NHS.US,D,20150526,000000,6.28453,6.28453,6.25495,6.25495,128344.26809776,0
+NHS.US,D,20150527,000000,6.26328,6.28453,6.23497,6.26913,78870.201468726,0
+NHS.US,D,20150528,000000,6.26023,6.28453,6.24871,6.27961,74084.508562076,0
+NHS.US,D,20150529,000000,6.29002,6.29457,6.27314,6.27961,88639.823998551,0
+NHS.US,D,20150601,000000,6.27961,6.30005,6.26913,6.27961,117408.92748487,0
+NHS.US,D,20150602,000000,6.26913,6.28453,6.26328,6.28453,31099.462278997,0
+NHS.US,D,20150603,000000,6.27961,6.29002,6.26328,6.27314,76930.929241808,0
+NHS.US,D,20150604,000000,6.26328,6.27314,6.24871,6.25495,67942.402470046,0
+NHS.US,D,20150605,000000,6.24407,6.24407,6.19192,6.22255,58182.476301355,0
+NHS.US,D,20150608,000000,6.20686,6.22255,6.20686,6.21186,63451.909891273,0
+NHS.US,D,20150609,000000,6.19618,6.22255,6.19192,6.19618,92731.688397346,0
+NHS.US,D,20150610,000000,6.18847,6.19618,6.17241,6.19192,79536.018266634,0
+NHS.US,D,20150611,000000,6.21186,6.21789,6.19618,6.19618,105139.79852924,0
+NHS.US,D,20150612,000000,6.19618,6.19618,6.17651,6.18847,73112.717701699,0
+NHS.US,D,20150615,000000,6.1198,6.18319,6.1198,6.18319,59929.976052499,0
+NHS.US,D,20150616,000000,6.1612,6.17241,6.13649,6.17241,102786.81489391,0
+NHS.US,D,20150617,000000,6.15209,6.1612,6.1262,6.13149,67110.670159391,0
+NHS.US,D,20150618,000000,6.13149,6.1612,6.13149,6.15673,47326.861324457,0
+NHS.US,D,20150619,000000,6.1456,6.1612,6.14057,6.1612,50231.460170995,0
+NHS.US,D,20150622,000000,6.1612,6.17241,6.11478,6.1262,56439.286044048,0
+NHS.US,D,20150623,000000,6.13649,6.15673,6.11478,6.15673,35843.137620728,0
+NHS.US,D,20150624,000000,6.14057,6.1612,6.09928,6.09928,134013.40724111,0
+NHS.US,D,20150625,000000,6.1262,6.1262,6.06772,6.07274,144296.93691107,0
+NHS.US,D,20150626,000000,6.06205,6.06205,6.03987,6.03987,157677.91527681,0
+NHS.US,D,20150629,000000,6.03987,6.03987,5.98149,5.98893,116943.50215041,0
+NHS.US,D,20150630,000000,5.99384,6.07274,5.98474,6.07274,182346.53537665,0
+NHS.US,D,20150701,000000,6.07857,6.07857,6.03987,6.03987,92511.904211628,0
+NHS.US,D,20150702,000000,6.05324,6.07274,6.04915,6.05872,81848.061710503,0
+NHS.US,D,20150706,000000,6.02317,6.03987,6.01157,6.02317,48876.124359071,0
+NHS.US,D,20150707,000000,6.01157,6.03987,5.96228,6.01731,98330.79826584,0
+NHS.US,D,20150708,000000,5.98474,5.98474,5.94409,5.94409,63040.353229783,0
+NHS.US,D,20150709,000000,5.98474,5.98474,5.9503,5.9503,82816.620450502,0
+NHS.US,D,20150710,000000,5.98893,6.03439,5.98474,6.02317,62063.175502109,0
+NHS.US,D,20150713,000000,6.04915,6.04915,5.98893,6.00553,66649.554318768,0
+NHS.US,D,20150714,000000,5.99384,5.99959,5.97175,5.97175,113255.65279889,0
+NHS.US,D,20150715,000000,5.97175,5.99959,5.97175,5.98149,111794.73438795,0
+NHS.US,D,20150716,000000,5.98149,6.02826,5.96553,6.01731,134252.5841491,0
+NHS.US,D,20150717,000000,6.01157,6.01157,5.97175,5.98474,64527.128603753,0
+NHS.US,D,20150720,000000,5.97676,5.99384,5.96172,5.96172,100736.57320068,0
+NHS.US,D,20150721,000000,5.93397,5.94409,5.91745,5.94409,47007.958780476,0
+NHS.US,D,20150722,000000,5.93397,5.93397,5.83114,5.8444,130787.75110368,0
+NHS.US,D,20150723,000000,5.86511,5.87188,5.77163,5.83114,119809.3155524,0
+NHS.US,D,20150724,000000,5.79975,5.81599,5.77163,5.77673,41029.613454272,0
+NHS.US,D,20150727,000000,5.77163,5.77163,5.72095,5.74313,100546.95547182,0
+NHS.US,D,20150728,000000,5.7629,5.79975,5.7629,5.78805,74737.396878472,0
+NHS.US,D,20150729,000000,5.78805,5.83624,5.78805,5.8264,57782.770747918,0
+NHS.US,D,20150730,000000,5.84068,5.84068,5.82166,5.84068,62797.944201418,0
+NHS.US,D,20150731,000000,5.83624,5.86511,5.83114,5.84857,81473.135746632,0
+NHS.US,D,20150803,000000,5.84068,5.87724,5.83114,5.83624,93335.01753461,0
+NHS.US,D,20150804,000000,5.82166,5.8444,5.81599,5.83114,94571.842265998,0
+NHS.US,D,20150805,000000,5.8264,5.84068,5.79975,5.79975,60666.899498728,0
+NHS.US,D,20150806,000000,5.78192,5.78192,5.74313,5.74313,80142.579524275,0
+NHS.US,D,20150807,000000,5.72095,5.73776,5.69997,5.69997,52014.5132463,0
+NHS.US,D,20150810,000000,5.6893,5.71009,5.67462,5.6893,98814.538949109,0
+NHS.US,D,20150811,000000,5.66518,5.67982,5.62683,5.67982,84419.752158087,0
+NHS.US,D,20150812,000000,5.66007,5.67029,5.587,5.67029,153136.78614543,0
+NHS.US,D,20150813,000000,5.66518,5.66518,5.63232,5.64307,71895.285692579,0
+NHS.US,D,20150814,000000,5.64307,5.68364,5.61652,5.64808,106881.91141308,0
+NHS.US,D,20150817,000000,5.63741,5.66518,5.63232,5.65394,127728.01047899,0
+NHS.US,D,20150818,000000,5.63741,5.66518,5.60641,5.66518,59849.173043045,0
+NHS.US,D,20150819,000000,5.64307,5.66518,5.63232,5.66518,65580.799847044,0
+NHS.US,D,20150820,000000,5.61652,5.62637,5.61068,5.61652,85856.968352924,0
+NHS.US,D,20150821,000000,5.58099,5.61652,5.54404,5.54896,301722.74679839,0
+NHS.US,D,20150824,000000,5.32443,5.50199,5.30828,5.37047,390112.62015434,0
+NHS.US,D,20150825,000000,5.45475,5.50774,5.41929,5.50199,89870.184489183,0
+NHS.US,D,20150826,000000,5.53345,5.55397,5.49753,5.53345,111090.1321455,0
+NHS.US,D,20150827,000000,5.54404,5.57512,5.53345,5.55397,97321.299334383,0
+NHS.US,D,20150828,000000,5.55397,5.58099,5.54404,5.56994,80307.417663563,0
+NHS.US,D,20150831,000000,5.56994,5.59026,5.53345,5.55955,72460.906758763,0
+NHS.US,D,20150901,000000,5.55955,5.61652,5.52807,5.61652,94077.327848136,0
+NHS.US,D,20150902,000000,5.61068,5.67029,5.59026,5.67029,61379.043355392,0
+NHS.US,D,20150903,000000,5.67982,5.67982,5.64808,5.66007,64814.787317413,0
+NHS.US,D,20150904,000000,5.65394,5.67982,5.63741,5.67982,79728.868115865,0
+NHS.US,D,20150908,000000,5.67982,5.6893,5.66518,5.67462,111282.98199474,0
+NHS.US,D,20150909,000000,5.67462,5.69997,5.64808,5.66007,57551.135454148,0
+NHS.US,D,20150910,000000,5.67462,5.6893,5.64808,5.66007,69441.02895207,0
+NHS.US,D,20150911,000000,5.66007,5.68364,5.63232,5.63232,126209.99127469,0
+NHS.US,D,20150914,000000,5.63232,5.63232,5.59482,5.59482,45744.199712601,0
+NHS.US,D,20150915,000000,5.58051,5.60613,5.57476,5.59482,57882.966479643,0
+NHS.US,D,20150916,000000,5.61068,5.62637,5.55908,5.58051,94712.97818918,0
+NHS.US,D,20150917,000000,5.57476,5.66007,5.57476,5.61615,88877.923533077,0
+NHS.US,D,20150918,000000,5.59482,5.61068,5.57476,5.58646,44980.341929886,0
+NHS.US,D,20150921,000000,5.55342,5.6002,5.55342,5.5897,44796.11106833,0
+NHS.US,D,20150922,000000,5.55908,5.564,5.53216,5.55908,49912.557627013,0
+NHS.US,D,20150923,000000,5.55908,5.60613,5.54839,5.56927,41180.445738588,0
+NHS.US,D,20150924,000000,5.55342,5.55342,5.53216,5.53216,30827.964167228,0
+NHS.US,D,20150925,000000,5.52074,5.54839,5.51071,5.52074,53140.36851137,0
+NHS.US,D,20150928,000000,5.49029,5.50153,5.38505,5.38505,59159.654029031,0
+NHS.US,D,20150929,000000,5.36267,5.36267,5.28015,5.32675,179355.74665336,0
+NHS.US,D,20150930,000000,5.32675,5.36796,5.30559,5.36796,126594.6135997,0
+NHS.US,D,20151001,000000,5.33742,5.33742,5.28526,5.29473,79333.472056266,0
+NHS.US,D,20151002,000000,5.25861,5.33158,5.20044,5.31654,86170.48402961,0
+NHS.US,D,20151005,000000,5.31654,5.35413,5.31097,5.35413,95984.27887127,0
+NHS.US,D,20151006,000000,5.32675,5.39061,5.31654,5.39061,101352.83081945,0
+NHS.US,D,20151007,000000,5.38505,5.44166,5.38505,5.42302,100395.04581405,0
+NHS.US,D,20151008,000000,5.40602,5.564,5.40602,5.564,146136.01340627,0
+NHS.US,D,20151009,000000,5.53801,5.60613,5.53801,5.5897,128113.71017744,0
+NHS.US,D,20151012,000000,5.564,5.61615,5.564,5.60613,104350.0837835,0
+NHS.US,D,20151013,000000,5.58051,5.63232,5.57476,5.58646,80428.083491015,0
+NHS.US,D,20151014,000000,5.56873,5.5897,5.56873,5.56873,43136.955940855,0
+NHS.US,D,20151015,000000,5.55852,5.64346,5.54794,5.64346,101345.28920524,0
+NHS.US,D,20151016,000000,5.61615,5.63232,5.6002,5.62637,66685.107642929,0
+NHS.US,D,20151019,000000,5.63741,5.6608,5.61615,5.61615,124193.14815871,0
+NHS.US,D,20151020,000000,5.61615,5.64856,5.61615,5.64856,68288.239350514,0
+NHS.US,D,20151021,000000,5.63232,5.67982,5.61615,5.61615,91735.117947402,0
+NHS.US,D,20151022,000000,5.64346,5.67982,5.64346,5.65458,53311.670891415,0
+NHS.US,D,20151023,000000,5.67082,5.68419,5.66581,5.67982,55755.15389733,0
+NHS.US,D,20151026,000000,5.66581,5.69523,5.66581,5.67082,63294.613366201,0
+NHS.US,D,20151027,000000,5.6608,5.68977,5.65458,5.66581,84767.743785472,0
+NHS.US,D,20151028,000000,5.6608,5.69523,5.6608,5.67529,80812.70581602,0
+NHS.US,D,20151029,000000,5.67082,5.69523,5.64856,5.67529,45398.362832133,0
+NHS.US,D,20151030,000000,5.68977,5.70119,5.66581,5.67529,105294.9403074,0
+NHS.US,D,20151102,000000,5.68977,5.74053,5.67529,5.72309,136397.63470676,0
+NHS.US,D,20151103,000000,5.70647,5.74991,5.69523,5.74053,112829.01290897,0
+NHS.US,D,20151104,000000,5.74053,5.74499,5.71204,5.71204,50723.81984194,0
+NHS.US,D,20151105,000000,5.71204,5.74053,5.70647,5.74053,38608.755291004,0
+NHS.US,D,20151106,000000,5.70647,6.03234,5.65458,5.76876,932224.32008103,0
+NHS.US,D,20151109,000000,5.74991,5.74991,5.64856,5.66581,92478.505634387,0
+NHS.US,D,20151110,000000,5.62637,5.66581,5.56343,5.58051,165010.51904147,0
+NHS.US,D,20151111,000000,5.57476,5.57476,5.53152,5.53152,118112.45235386,0
+NHS.US,D,20151112,000000,5.53152,5.54794,5.4632,5.4632,140193.22140425,0
+NHS.US,D,20151113,000000,5.45131,5.47331,5.40304,5.43979,100374.57571832,0
+NHS.US,D,20151116,000000,5.41465,5.45715,5.40304,5.43979,73644.940190643,0
+NHS.US,D,20151117,000000,5.42487,5.43979,5.39869,5.40304,94957.541964463,0
+NHS.US,D,20151118,000000,5.42941,5.4632,5.40899,5.45715,73085.783365215,0
+NHS.US,D,20151119,000000,5.43979,5.43979,5.39282,5.43442,53279.349687634,0
+NHS.US,D,20151120,000000,5.42031,5.43979,5.40304,5.42941,79442.286775667,0
+NHS.US,D,20151123,000000,5.43979,5.43979,5.40304,5.43979,89720.429578327,0
+NHS.US,D,20151124,000000,5.43442,5.45131,5.41465,5.45131,60003.237447738,0
+NHS.US,D,20151125,000000,5.43442,5.43979,5.42031,5.43442,100928.34567645,0
+NHS.US,D,20151127,000000,5.41465,5.42941,5.37659,5.38216,82060.304282005,0
+NHS.US,D,20151130,000000,5.40899,5.40899,5.35034,5.36517,300572.11194374,0
+NHS.US,D,20151201,000000,5.39869,5.42941,5.37659,5.39869,319983.14956172,0
+NHS.US,D,20151202,000000,5.39869,5.44585,5.37659,5.38216,327989.11173852,0
+NHS.US,D,20151203,000000,5.40899,5.41465,5.37659,5.39282,207948.16089233,0
+NHS.US,D,20151204,000000,5.37659,5.40304,5.37659,5.39282,139255.90649455,0
+NHS.US,D,20151207,000000,5.37659,5.37659,5.31282,5.339,91219.056060352,0
+NHS.US,D,20151208,000000,5.32842,5.33353,5.27476,5.31282,137459.92493774,0
+NHS.US,D,20151209,000000,5.32323,5.35034,5.28601,5.31282,105985.53669486,0
+NHS.US,D,20151210,000000,5.31282,5.31282,5.26957,5.28601,100745.19218835,0
+NHS.US,D,20151211,000000,5.22687,5.22687,5.09332,5.13063,279820.82174227,0
+NHS.US,D,20151214,000000,5.08765,5.13582,4.98072,4.99121,412569.39254205,0
+NHS.US,D,20151215,000000,5.0185,5.07159,4.99679,5.03427,542069.68236175,0
+NHS.US,D,20151216,000000,5.05042,5.19467,5.05042,5.16237,246170.13911141,0
+NHS.US,D,20151217,000000,5.18939,5.22177,5.16794,5.20004,265790.18718052,0
+NHS.US,D,20151218,000000,5.21657,5.31282,5.20553,5.31282,516277.36174375,0
+NHS.US,D,20151221,000000,5.35034,5.39869,5.30725,5.37093,495902.07487961,0
+NHS.US,D,20151222,000000,5.35589,5.39869,5.30725,5.39869,227407.680316,0
+NHS.US,D,20151223,000000,5.39869,5.47832,5.36045,5.45131,249538.0085455,0
+NHS.US,D,20151224,000000,5.42941,5.45715,5.42941,5.44585,152576.55194656,0
+NHS.US,D,20151228,000000,5.45715,5.45715,5.38216,5.39282,135524.96220466,0
+NHS.US,D,20151229,000000,5.37659,5.41465,5.37659,5.39282,127898.23548557,0
+NHS.US,D,20151230,000000,5.39282,5.40304,5.36517,5.38505,74920.55036657,0
+NHS.US,D,20151231,000000,5.39282,5.48417,5.37659,5.39869,259905.57334529,0
+NHS.US,D,20160104,000000,5.35034,5.41465,5.35034,5.41465,258302.44163771,0
+NHS.US,D,20160105,000000,5.42487,5.43979,5.40304,5.41465,123953.97125071,0
+NHS.US,D,20160106,000000,5.40304,5.47832,5.39869,5.43979,221650.19654898,0
+NHS.US,D,20160107,000000,5.42487,5.42487,5.37093,5.38773,136606.64515789,0
+NHS.US,D,20160108,000000,5.36517,5.40899,5.30725,5.34466,190919.19599308,0
+NHS.US,D,20160111,000000,5.339,5.36517,5.31821,5.34466,129842.89457978,0
+NHS.US,D,20160112,000000,5.36045,5.36045,5.25861,5.32323,223914.83556061,0
+NHS.US,D,20160113,000000,5.27431,5.28526,5.22642,5.23188,209478.03120467,0
+NHS.US,D,20160114,000000,5.22642,5.22799,5.13415,5.16125,157416.11352617,0
+NHS.US,D,20160115,000000,5.10204,5.10204,5.03725,5.08041,193044.85382848,0
+NHS.US,D,20160119,000000,5.09127,5.09127,4.90258,4.96735,226390.63977033,0
+NHS.US,D,20160120,000000,4.92922,4.94016,4.8377,4.94016,355452.43859203,0
+NHS.US,D,20160121,000000,4.94016,4.9565,4.86432,4.91314,241450.16598579,0
+NHS.US,D,20160122,000000,4.94563,5.15605,4.94563,5.15605,355039.80455709,0
+NHS.US,D,20160125,000000,5.13991,5.13991,5.0265,5.05331,411351.96053292,0
+NHS.US,D,20160126,000000,5.09127,5.16125,5.08366,5.15605,92170.376824999,0
+NHS.US,D,20160127,000000,5.19365,5.19893,5.15605,5.15605,307696.78263076,0
+NHS.US,D,20160128,000000,5.19893,5.26354,5.18827,5.26354,106623.34178284,0
+NHS.US,D,20160129,000000,5.25861,5.31543,5.25352,5.28015,148933.95228033,0
+NHS.US,D,20160201,000000,5.25861,5.291,5.20979,5.27431,377569.83834004,0
+NHS.US,D,20160202,000000,5.22066,5.26902,5.1827,5.24767,152363.23200159,0
+NHS.US,D,20160203,000000,5.23645,5.27431,5.19365,5.26902,90339.919317481,0
+NHS.US,D,20160204,000000,5.23645,5.25629,5.21546,5.24247,69239.560115163,0
+NHS.US,D,20160205,000000,5.23645,5.24247,5.2046,5.24247,110651.64114753,0
+NHS.US,D,20160208,000000,5.16125,5.16125,5.05331,5.05331,135197.44067299,0
+NHS.US,D,20160209,000000,4.98323,5.04811,4.98323,5.04811,61171.110277726,0
+NHS.US,D,20160210,000000,5.02111,5.06427,5.01052,5.01553,148261.67124167,0
+NHS.US,D,20160211,000000,5.00478,5.02668,4.93942,4.99948,121111.86006483,0
+NHS.US,D,20160212,000000,5.03186,5.08097,4.98286,5.07585,135203.90491375,0
+NHS.US,D,20160216,000000,5.09202,5.14594,5.04301,5.11355,162827.76041272,0
+NHS.US,D,20160217,000000,5.15161,5.16831,5.12432,5.15708,90700.83942638,0
+NHS.US,D,20160218,000000,5.13007,5.22799,5.13007,5.22799,154806.71500752,0
+NHS.US,D,20160219,000000,5.22215,5.27106,5.16831,5.27106,101952.92783634,0
+NHS.US,D,20160222,000000,5.27673,5.2835,5.21714,5.21714,272461.28364112,0
+NHS.US,D,20160223,000000,5.22215,5.27673,5.20608,5.2113,149668.72097964,0
+NHS.US,D,20160224,000000,5.2113,5.28796,5.20608,5.28796,141016.33472721,0
+NHS.US,D,20160225,000000,5.25983,5.29908,5.23328,5.29306,72912.32623825,0
+NHS.US,D,20160226,000000,5.28202,5.40705,5.28202,5.39673,137980.29631863,0
+NHS.US,D,20160229,000000,5.40705,5.47257,5.40705,5.46236,147349.13592155,0
+NHS.US,D,20160301,000000,5.49511,5.59185,5.46728,5.57113,136392.24783948,0
+NHS.US,D,20160302,000000,5.56529,5.56529,5.52074,5.55397,77364.033372486,0
+NHS.US,D,20160303,000000,5.56529,5.58265,5.47776,5.56529,303282.7835676,0
+NHS.US,D,20160304,000000,5.58758,5.61886,5.56,5.59685,168799.64149817,0
+NHS.US,D,20160307,000000,5.60233,5.6299,5.58329,5.60782,130275.99871047,0
+NHS.US,D,20160308,000000,5.60782,5.62424,5.60233,5.61308,136073.34529548,0
+NHS.US,D,20160309,000000,5.62424,5.64186,5.59927,5.63565,188086.78116834,0
+NHS.US,D,20160310,000000,5.6531,5.6646,5.59685,5.64688,154050.398839,0
+NHS.US,D,20160311,000000,5.68977,5.78315,5.68364,5.77719,234654.09420391,0
+NHS.US,D,20160314,000000,5.77719,5.77719,5.73515,5.741,123723.4133304,0
+NHS.US,D,20160315,000000,5.70119,5.76624,5.70119,5.741,209730.13659419,0
+NHS.US,D,20160316,000000,5.75593,5.81238,5.73515,5.80607,152697.21777401,0
+NHS.US,D,20160317,000000,5.80096,5.81765,5.78315,5.78964,221654.5060428,0
+NHS.US,D,20160318,000000,5.81765,5.86511,5.80096,5.83373,135228.68450333,0
+NHS.US,D,20160321,000000,5.8393,5.91531,5.8393,5.90483,139763.34939392,0
+NHS.US,D,20160322,000000,5.87724,5.91364,5.87188,5.87724,83786.256563961,0
+NHS.US,D,20160323,000000,5.89453,5.89453,5.82808,5.86,85307.507888631,0
+NHS.US,D,20160324,000000,5.84254,5.85358,5.80672,5.82323,71606.549605461,0
+NHS.US,D,20160328,000000,5.84857,5.84857,5.76152,5.77097,73173.050615425,0
+NHS.US,D,20160329,000000,5.76624,5.77719,5.74628,5.77719,76230.636493199,0
+NHS.US,D,20160330,000000,5.81765,5.82808,5.78315,5.80096,123835.46017018,0
+NHS.US,D,20160331,000000,5.82808,5.84709,5.81051,5.81765,69063.94824128,0
+NHS.US,D,20160401,000000,5.81765,5.81765,5.73515,5.76152,252062.29456086,0
+NHS.US,D,20160404,000000,5.741,5.7513,5.69523,5.71251,235193.85830706,0
+NHS.US,D,20160405,000000,5.65866,5.7073,5.65866,5.69523,147608.78292526,0
+NHS.US,D,20160406,000000,5.67909,5.75593,5.67909,5.75593,98265.078484816,0
+NHS.US,D,20160407,000000,5.72392,5.75593,5.71798,5.72996,74911.931378894,0
+NHS.US,D,20160408,000000,5.78315,5.78315,5.72996,5.7513,154898.29175155,0
+NHS.US,D,20160411,000000,5.77097,5.78315,5.741,5.76152,223027.07983009,0
+NHS.US,D,20160412,000000,5.75593,5.80607,5.75593,5.78964,163206.99587044,0
+NHS.US,D,20160413,000000,5.78964,5.86055,5.78964,5.86055,105601.99174332,0
+NHS.US,D,20160414,000000,5.86584,5.87782,5.84857,5.87262,76118.589653422,0
+NHS.US,D,20160415,000000,5.84319,5.88339,5.84319,5.85432,100934.80991721,0
+NHS.US,D,20160418,000000,5.85432,5.90538,5.84319,5.90538,75835.240433599,0
+NHS.US,D,20160419,000000,5.91179,5.96172,5.89497,5.96172,87300.648788518,0
+NHS.US,D,20160420,000000,5.93824,5.98604,5.93824,5.98085,68194.507859546,0
+NHS.US,D,20160421,000000,6.00961,6.00961,5.96172,5.96629,51984.346789436,0
+NHS.US,D,20160422,000000,5.96629,5.98604,5.96629,5.97825,81884.692408122,0
+NHS.US,D,20160425,000000,5.96172,5.96629,5.93351,5.95503,59976.303111255,0
+NHS.US,D,20160426,000000,5.9489,5.96629,5.9489,5.96172,116524.40387471,0
+NHS.US,D,20160427,000000,5.94335,6.00961,5.91569,5.99745,180471.9055573,0
+NHS.US,D,20160428,000000,5.99745,6.01575,5.98279,5.99281,119446.24069659,0
+NHS.US,D,20160429,000000,6.00423,6.00423,5.97278,5.99281,123531.64085462,0
+NHS.US,D,20160502,000000,6.00961,6.00961,5.98279,5.98976,159421.10553411,0
+NHS.US,D,20160503,000000,5.93824,5.96172,5.92739,5.9489,191498.82291424,0
+NHS.US,D,20160504,000000,5.92739,5.9401,5.90057,5.90538,66718.506220169,0
+NHS.US,D,20160505,000000,5.91179,5.93824,5.88339,5.88922,203766.87449642,0
+NHS.US,D,20160506,000000,5.88922,5.90057,5.86584,5.87782,81190.86390027,0
+NHS.US,D,20160509,000000,5.86055,5.86584,5.83965,5.83965,53527.145583294,0
+NHS.US,D,20160510,000000,5.84857,5.88922,5.84857,5.87782,67671.981731737,0
+NHS.US,D,20160511,000000,5.87782,5.92739,5.85432,5.87782,111402.57044873,0
+NHS.US,D,20160512,000000,5.90538,5.92821,5.86584,5.86584,88778.805174813,0
+NHS.US,D,20160513,000000,5.88922,5.90057,5.86055,5.87262,70357.873766016,0
+NHS.US,D,20160516,000000,5.89497,5.94409,5.89497,5.94409,170054.78157836,0
+NHS.US,D,20160517,000000,5.94409,5.95551,5.91643,5.95551,55365.144705029,0
+NHS.US,D,20160518,000000,5.94409,5.96228,5.91958,5.96228,90225.717730783,0
+NHS.US,D,20160519,000000,5.94409,5.95551,5.89497,5.91643,101109.34441762,0
+NHS.US,D,20160520,000000,5.93878,5.94957,5.92263,5.93878,62986.484556813,0
+NHS.US,D,20160523,000000,5.92263,5.9787,5.92263,5.92821,118470.14034237,0
+NHS.US,D,20160524,000000,5.93397,5.96228,5.91643,5.93397,290444.8014254,0
+NHS.US,D,20160525,000000,5.94957,5.98326,5.94957,5.97278,57612.545741334,0
+NHS.US,D,20160526,000000,5.99894,6.00517,5.9787,5.99384,81687.533065052,0
+NHS.US,D,20160527,000000,6.00517,6.01678,5.99894,6.00517,66573.060803151,0
+NHS.US,D,20160531,000000,6.01678,6.04035,5.98725,6.01101,140211.53675303,0
+NHS.US,D,20160601,000000,6.01678,6.03439,5.99894,6.03439,107595.13264321,0
+NHS.US,D,20160602,000000,6.04554,6.04554,5.99894,6.04035,167441.07356588,0
+NHS.US,D,20160603,000000,6.02826,6.04554,6.01965,6.03439,107993.76082319,0
+NHS.US,D,20160606,000000,6.08376,6.12333,6.06205,6.11087,813204.71927435,0
+NHS.US,D,20160607,000000,6.17241,6.17241,6.12333,6.14504,450917.42345587,0
+NHS.US,D,20160608,000000,6.15134,6.2052,6.15134,6.19525,270793.50952597,0
+NHS.US,D,20160609,000000,6.2052,6.21734,6.1482,6.19052,357796.8032397,0
+NHS.US,D,20160610,000000,6.19924,6.19924,6.14057,6.1636,197633.38739205,0
+NHS.US,D,20160613,000000,6.15673,6.22319,6.14057,6.15134,216564.99382062,0
+NHS.US,D,20160614,000000,6.16564,6.16564,6.08759,6.11598,129364.54076381,0
+NHS.US,D,20160615,000000,6.11598,6.12241,6.06141,6.07152,144099.77756802,0
+NHS.US,D,20160616,000000,6.05576,6.06652,6.04451,6.04981,205059.7226477,0
+NHS.US,D,20160617,000000,6.07719,6.07719,6.04451,6.06652,203575.10202064,0
+NHS.US,D,20160620,000000,6.08293,6.15552,6.08293,6.10465,196898.61869275,0
+NHS.US,D,20160621,000000,6.11023,6.14504,6.09882,6.14504,229694.94417029,0
+NHS.US,D,20160622,000000,6.10465,6.13538,6.09882,6.11023,209102.02786736,0
+NHS.US,D,20160623,000000,6.17241,6.17241,6.13781,6.15673,152002.3118927,0
+NHS.US,D,20160624,000000,6.07719,6.15134,6.03385,6.10465,254743.87710131,0
+NHS.US,D,20160627,000000,6.10465,6.10465,6.00961,6.00961,174692.87432109,0
+NHS.US,D,20160628,000000,6.07152,6.11023,6.03932,6.08293,113933.32070485,0
+NHS.US,D,20160629,000000,6.12241,6.13214,6.07152,6.09882,346897.01595097,0
+NHS.US,D,20160630,000000,6.13538,6.14057,6.08759,6.14057,223372.91671053,0
+NHS.US,D,20160701,000000,6.18468,6.18468,6.14057,6.14057,180684.14812879,0
+NHS.US,D,20160705,000000,6.09306,6.12241,6.08293,6.09306,218638.93772995,0
+NHS.US,D,20160706,000000,6.11023,6.14504,6.10465,6.14504,268537.489502,0
+NHS.US,D,20160707,000000,6.16564,6.21789,6.16444,6.21789,442178.8473267,0
+NHS.US,D,20160708,000000,6.25075,6.31185,6.25075,6.27897,202907.13047582,0
+NHS.US,D,20160711,000000,6.30645,6.31248,6.2853,6.2853,171628.82420255,0
+NHS.US,D,20160712,000000,6.32965,6.38628,6.29187,6.34097,256187.5575369,0
+NHS.US,D,20160713,000000,6.34684,6.35842,6.324,6.324,186287.56749112,0
+NHS.US,D,20160714,000000,6.34684,6.3523,6.30645,6.32965,158058.22810797,0
+NHS.US,D,20160715,000000,6.32965,6.38033,6.324,6.3523,160244.2188571,0
+NHS.US,D,20160718,000000,6.3742,6.41914,6.3742,6.4077,166556.54995572,0
+NHS.US,D,20160719,000000,6.4131,6.4131,6.3742,6.38692,103489.26238944,0
+NHS.US,D,20160720,000000,6.41914,6.45979,6.39843,6.45979,230184.07172087,0
+NHS.US,D,20160721,000000,6.47696,6.50444,6.43722,6.48726,233537.93529996,0
+NHS.US,D,20160722,000000,6.50888,6.51984,6.466,6.49412,162755.57639096,0
+NHS.US,D,20160725,000000,6.50888,6.50888,6.45404,6.45979,118283.75473389,0
+NHS.US,D,20160726,000000,6.466,6.48485,6.41914,6.43147,160152.64211304,0
+NHS.US,D,20160727,000000,6.45979,6.49412,6.41914,6.44884,292225.69975378,0
+NHS.US,D,20160728,000000,6.45404,6.45404,6.4131,6.44884,98436.380864861,0
+NHS.US,D,20160729,000000,6.47118,6.47118,6.43789,6.47118,153403.97476338,0
+NHS.US,D,20160801,000000,6.466,6.466,6.35842,6.38692,295521.38516608,0
+NHS.US,D,20160802,000000,6.36428,6.3937,6.324,6.32965,163314.73321638,0
+NHS.US,D,20160803,000000,6.35842,6.4077,6.324,6.4077,95519.930910269,0
+NHS.US,D,20160804,000000,6.41914,6.44884,6.41625,6.44216,119325.57486914,0
+NHS.US,D,20160805,000000,6.47696,6.48726,6.44884,6.466,85476.655521757,0
+NHS.US,D,20160808,000000,6.48726,6.49894,6.466,6.49894,130954.74398988,0
+NHS.US,D,20160809,000000,6.48205,6.53933,6.48205,6.49894,121804.61119921,0
+NHS.US,D,20160810,000000,6.49412,6.53933,6.49412,6.52634,109537.63699051,0
+NHS.US,D,20160811,000000,6.55595,6.55595,6.52634,6.55595,130305.08779388,0
+NHS.US,D,20160812,000000,6.57934,6.61191,6.55595,6.58316,109976.12798849,0
+NHS.US,D,20160815,000000,6.62908,6.67466,6.6053,6.64728,99372.618401078,0
+NHS.US,D,20160816,000000,6.62908,6.64728,6.60414,6.63623,100549.11021874,0
+NHS.US,D,20160817,000000,6.62398,6.64728,6.61711,6.64115,105931.66802189,0
+NHS.US,D,20160818,000000,6.65294,6.66407,6.62398,6.66407,118369.94461066,0
+NHS.US,D,20160819,000000,6.64728,6.66407,6.61711,6.65294,107757.8160356,0
+NHS.US,D,20160822,000000,6.65294,6.67039,6.62398,6.62398,145515.44629365,0
+NHS.US,D,20160823,000000,6.67039,6.678,6.62398,6.62908,166094.35674163,0
+NHS.US,D,20160824,000000,6.65294,6.6857,6.6262,6.64115,329609.48142146,0
+NHS.US,D,20160825,000000,6.65851,6.68061,6.63623,6.67466,143910.15983915,0
+NHS.US,D,20160826,000000,6.6975,6.70305,6.65851,6.67039,121936.05076127,0
+NHS.US,D,20160829,000000,6.6857,6.70305,6.66407,6.6975,108821.18364,0
+NHS.US,D,20160830,000000,6.70305,6.70305,6.68061,6.6975,109810.21247573,0
+NHS.US,D,20160831,000000,6.70305,6.74965,6.69044,6.73257,330344.25012077,0
+NHS.US,D,20160901,000000,6.75467,6.77323,6.67039,6.71531,200000.37688236,0
+NHS.US,D,20160902,000000,6.74268,6.74965,6.68701,6.74268,129176.00040842,0
+NHS.US,D,20160906,000000,6.76032,6.76032,6.71531,6.72636,100441.3728728,0
+NHS.US,D,20160907,000000,6.74268,6.77778,6.72906,6.77778,146753.34839851,0
+NHS.US,D,20160908,000000,6.77323,6.78791,6.74268,6.78791,190244.76020751,0
+NHS.US,D,20160909,000000,6.77323,6.77323,6.61711,6.61711,238028.42787874,0
+NHS.US,D,20160912,000000,6.62398,6.64115,6.54426,6.62908,265865.60332268,0
+NHS.US,D,20160913,000000,6.58889,6.59567,6.45291,6.45736,327849.0531888,0
+NHS.US,D,20160914,000000,6.42321,6.52569,6.42321,6.48067,213781.06080153,0
+NHS.US,D,20160915,000000,6.47565,6.54426,6.47565,6.5436,162356.94821097,0
+NHS.US,D,20160916,000000,6.567,6.567,6.50833,6.567,154345.59916688,0
+NHS.US,D,20160919,000000,6.55539,6.57859,6.5191,6.52569,174870.64094189,0
+NHS.US,D,20160920,000000,6.57247,6.61191,6.5358,6.6053,181083.85368225,0
+NHS.US,D,20160921,000000,6.59567,6.67298,6.58536,6.67039,141761.87716111,0
+NHS.US,D,20160922,000000,6.72701,6.74344,6.69813,6.72701,244438.79996217,0
+NHS.US,D,20160923,000000,6.74965,6.75522,6.71011,6.71977,113131.75485106,0
+NHS.US,D,20160926,000000,6.70937,6.70937,6.64115,6.64115,146722.10456819,0
+NHS.US,D,20160927,000000,6.66407,6.69813,6.63056,6.68144,92871.746947068,0
+NHS.US,D,20160928,000000,6.69192,6.76172,6.68144,6.76172,168463.50097883,0
+NHS.US,D,20160929,000000,6.73323,6.76172,6.70937,6.72701,108447.33504959,0
+NHS.US,D,20160930,000000,6.77917,6.78909,6.74344,6.78909,177010.30463226,0
+NHS.US,D,20161003,000000,6.77323,6.77323,6.72979,6.74344,176041.74589226,0
+NHS.US,D,20161004,000000,6.74344,6.75522,6.70389,6.70937,170436.171783,0
+NHS.US,D,20161005,000000,6.72701,6.77323,6.72701,6.7684,166432.65200788,0
+NHS.US,D,20161006,000000,6.7684,6.77323,6.71977,6.76172,129446.42114672,0
+NHS.US,D,20161007,000000,6.7684,6.77323,6.73323,6.73323,136968.64264025,0
+NHS.US,D,20161010,000000,6.77917,6.80218,6.75522,6.78909,245693.94004236,0
+NHS.US,D,20161011,000000,6.77323,6.78363,6.72701,6.74344,109670.15392601,0
+NHS.US,D,20161012,000000,6.73918,6.76172,6.72701,6.73323,148889.77996849,0
+NHS.US,D,20161013,000000,6.71977,6.74344,6.70389,6.73918,125201.5697167,0
+NHS.US,D,20161014,000000,6.77992,6.77992,6.71225,6.77323,188008.13290579,0
+NHS.US,D,20161017,000000,6.7684,6.7684,6.65795,6.6857,103226.38326535,0
+NHS.US,D,20161018,000000,6.71597,6.74965,6.69888,6.74965,154960.7794122,0
+NHS.US,D,20161019,000000,6.7684,6.8409,6.76172,6.8135,267883.52381214,0
+NHS.US,D,20161020,000000,6.80276,6.8537,6.80276,6.83606,98344.804120812,0
+NHS.US,D,20161021,000000,6.83003,6.8733,6.80276,6.8604,87047.46602556,0
+NHS.US,D,20161024,000000,6.86688,6.91134,6.86688,6.88406,137899.49330916,0
+NHS.US,D,20161025,000000,6.90559,6.90559,6.87764,6.89964,61651.618840619,0
+NHS.US,D,20161026,000000,6.86688,6.8925,6.83003,6.83606,214924.15404193,0
+NHS.US,D,20161027,000000,6.8537,6.8537,6.78438,6.78438,88410.343451699,0
+NHS.US,D,20161028,000000,6.80785,6.80785,6.71597,6.72701,95230.117449691,0
+NHS.US,D,20161031,000000,6.76172,6.76925,6.6857,6.69192,119224.30176396,0
+NHS.US,D,20161101,000000,6.66956,6.70389,6.63558,6.67466,166887.30360774,0
+NHS.US,D,20161102,000000,6.61099,6.63558,6.5371,6.56633,339703.39336254,0
+NHS.US,D,20161103,000000,6.59427,6.59427,6.45617,6.45617,133106.25878831,0
+NHS.US,D,20161104,000000,6.46768,6.5371,6.45087,6.45617,222419.44119897,0
+NHS.US,D,20161107,000000,6.50145,6.58193,6.50145,6.56003,189441.03960679,0
+NHS.US,D,20161108,000000,6.57089,6.58463,6.51315,6.57089,143617.11425821,0
+NHS.US,D,20161109,000000,6.53078,6.56633,6.50702,6.5243,128072.76998599,0
+NHS.US,D,20161110,000000,6.56003,6.56003,6.35779,6.35779,250691.87552051,0
+NHS.US,D,20161111,000000,6.37393,6.41625,6.29801,6.3031,249727.62627435,0
+NHS.US,D,20161114,000000,6.3031,6.32715,6.19479,6.26913,305566.81530152,0
+NHS.US,D,20161115,000000,6.29299,6.42637,6.27534,6.42637,170892.97812979,0
+NHS.US,D,20161116,000000,6.38628,6.45617,6.3767,6.45021,175152.91278824,0
+NHS.US,D,20161117,000000,6.4441,6.49068,6.43789,6.46173,147777.9305584,0
+NHS.US,D,20161118,000000,6.49068,6.51315,6.48344,6.50145,73963.842734624,0
+NHS.US,D,20161121,000000,6.54175,6.56003,6.52809,6.54917,84978.908983515,0
+NHS.US,D,20161122,000000,6.5371,6.61711,6.5371,6.61711,138428.48367773,0
+NHS.US,D,20161123,000000,6.62398,6.62908,6.55938,6.62908,181246.53707461,0
+NHS.US,D,20161125,000000,6.6053,6.68217,6.6053,6.67613,37349.305716967,0
+NHS.US,D,20161128,000000,6.7167,6.75726,6.67613,6.69961,189600.49087879,0
+NHS.US,D,20161129,000000,6.7284,6.73452,6.63623,6.64728,101246.17084697,0
+NHS.US,D,20161130,000000,6.68701,6.68701,6.53078,6.55455,231791.51292229,0
+NHS.US,D,20161201,000000,6.59503,6.59503,6.5243,6.5371,134866.68702097,0
+NHS.US,D,20161202,000000,6.56633,6.59503,6.54917,6.57804,72386.567990065,0
+NHS.US,D,20161205,000000,6.56633,6.62908,6.56633,6.61191,155908.86805648,0
+NHS.US,D,20161206,000000,6.64115,6.7284,6.6053,6.7284,161815.0293609,0
+NHS.US,D,20161207,000000,6.7167,6.75198,6.69044,6.73452,126966.30744319,0
+NHS.US,D,20161208,000000,6.70556,6.7167,6.68217,6.68701,179697.27404,0
+NHS.US,D,20161209,000000,6.71077,6.73452,6.68701,6.7284,110638.71266602,0
+NHS.US,D,20161212,000000,6.74046,6.79207,6.73193,6.79207,121838.00977645,0
+NHS.US,D,20161213,000000,6.83207,6.83207,6.73452,6.78614,422263.59892972,0
+NHS.US,D,20161214,000000,6.76925,6.77852,6.69888,6.71597,312600.98661793,0
+NHS.US,D,20161215,000000,6.69192,6.75726,6.69192,6.7206,221776.24924372,0
+NHS.US,D,20161216,000000,6.76395,6.76395,6.71225,6.74435,152981.64436728,0
+NHS.US,D,20161219,000000,6.74435,6.78066,6.73981,6.76925,118390.41470639,0
+NHS.US,D,20161220,000000,6.76395,6.76925,6.72755,6.76395,91564.892940817,0
+NHS.US,D,20161221,000000,6.78614,6.78614,6.73981,6.74435,139986.36570002,0
+NHS.US,D,20161222,000000,6.75198,6.79207,6.75198,6.78204,188502.64732366,0
+NHS.US,D,20161223,000000,6.8035,6.80925,6.75726,6.80925,114887.87358988,0
+NHS.US,D,20161227,000000,6.82651,6.83867,6.78614,6.81509,127381.09622506,0
+NHS.US,D,20161228,000000,6.85101,6.88535,6.83207,6.84368,93754.115810316,0
+NHS.US,D,20161229,000000,6.83867,6.86309,6.82057,6.84368,70906.256856852,0
+NHS.US,D,20161230,000000,6.88007,6.88007,6.82057,6.82057,109093.75912524,0
+NHS.US,D,20170103,000000,6.83867,6.89104,6.8035,6.8035,193305.57820565,0
+NHS.US,D,20170104,000000,6.84368,6.91514,6.84368,6.90912,134813.89572145,0
+NHS.US,D,20170105,000000,6.90912,6.91514,6.86309,6.90337,109834.99206529,0
+NHS.US,D,20170106,000000,6.91912,6.91912,6.87542,6.90337,192980.21142092,0
+NHS.US,D,20170109,000000,6.89104,6.90912,6.88007,6.89104,180645.36268427,0
+NHS.US,D,20170110,000000,6.90337,6.91514,6.89104,6.91514,99987.798646393,0
+NHS.US,D,20170111,000000,6.91514,6.93157,6.89104,6.93157,149109.56415421,0
+NHS.US,D,20170112,000000,6.94392,6.94392,6.90912,6.92517,63438.981409759,0
+NHS.US,D,20170113,000000,6.95637,6.97613,6.91912,6.97613,63018.805760595,0
+NHS.US,D,20170117,000000,6.98616,6.98616,6.92517,6.96889,152717.68786973,0
+NHS.US,D,20170118,000000,6.96889,6.96889,6.93817,6.94392,52580.134312483,0
+NHS.US,D,20170119,000000,6.92517,6.95043,6.92517,6.94392,62197.847184533,0
+NHS.US,D,20170120,000000,6.96118,6.96118,6.91912,6.94392,103017.37281422,0
+NHS.US,D,20170123,000000,6.9804,6.9804,6.9402,6.97613,88328.463068785,0
+NHS.US,D,20170124,000000,6.99618,7.00332,6.95924,7.00332,108779.16607508,0
+NHS.US,D,20170125,000000,7.0385,7.05057,7.01892,7.03238,84862.5526499,0
+NHS.US,D,20170126,000000,7.05057,7.06087,7.02496,7.06087,75258.845632821,0
+NHS.US,D,20170127,000000,7.08084,7.08084,7.02496,7.04425,88803.584764379,0
+NHS.US,D,20170130,000000,7.03238,7.03238,6.93157,7.02496,187168.85898093,0
+NHS.US,D,20170131,000000,7.02496,7.05558,6.9804,7.05558,149298.1045096,0
+NHS.US,D,20170201,000000,7.05057,7.05558,7.01892,7.02496,192515.86345991,0
+NHS.US,D,20170202,000000,7.01429,7.03238,7.00332,7.03238,126175.51532399,0
+NHS.US,D,20170203,000000,7.05057,7.06087,7.01892,7.06087,149623.47129434,0
+NHS.US,D,20170206,000000,7.0385,7.06087,7.03238,7.05558,88931.792206047,0
+NHS.US,D,20170207,000000,7.06087,7.0749,7.04425,7.0749,81490.373721982,0
+NHS.US,D,20170208,000000,7.06811,7.06811,7.0385,7.06087,127820.66459648,0
+NHS.US,D,20170209,000000,7.06087,7.08528,7.04425,7.04425,79706.243273219,0
+NHS.US,D,20170210,000000,7.06811,7.09169,7.06087,7.09169,90725.619015947,0
+NHS.US,D,20170213,000000,7.13939,7.13939,7.10366,7.10961,111885.23375854,0
+NHS.US,D,20170214,000000,7.11406,7.1252,7.06087,7.09169,181561.13012476,0
+NHS.US,D,20170215,000000,7.08528,7.10366,7.08084,7.10366,83857.363212281,0
+NHS.US,D,20170216,000000,7.12018,7.12018,7.05558,7.08528,120574.25070858,0
+NHS.US,D,20170217,000000,7.05558,7.07565,7.04425,7.05558,95314.152579523,0
+NHS.US,D,20170221,000000,7.06087,7.09838,7.06087,7.0749,101808.55979278,0
+NHS.US,D,20170222,000000,7.0749,7.09169,7.06811,7.0749,80843.949646344,0
+NHS.US,D,20170223,000000,7.09169,7.13289,7.09169,7.11406,155838.83878161,0
+NHS.US,D,20170224,000000,7.09838,7.11406,7.09838,7.11406,131987.94513744,0
+NHS.US,D,20170227,000000,7.12018,7.13289,7.10961,7.11406,67873.450568645,0
+NHS.US,D,20170228,000000,7.11406,7.15704,7.11406,7.15016,109057.12842761,0
+NHS.US,D,20170301,000000,7.22647,7.22647,7.15016,7.16743,192631.14242007,0
+NHS.US,D,20170302,000000,7.15704,7.19239,7.15016,7.17486,99758.318099542,0
+NHS.US,D,20170303,000000,7.17486,7.18534,7.15704,7.16224,55397.46590881,0
+NHS.US,D,20170306,000000,7.18108,7.18108,7.09169,7.14487,160209.74290639,0
+NHS.US,D,20170307,000000,7.1252,7.13939,7.08528,7.11406,151453.92880186,0
+NHS.US,D,20170308,000000,7.09838,7.09838,7.0385,7.04425,154024.54187599,0
+NHS.US,D,20170309,000000,7.03174,7.03174,6.87831,6.99079,330825.83605711,0
+NHS.US,D,20170310,000000,7.01343,7.01343,6.86762,6.86762,103929.90813433,0
+NHS.US,D,20170313,000000,6.92443,6.96118,6.89035,6.91912,129108.12588047,0
+NHS.US,D,20170314,000000,6.80636,6.87403,6.80636,6.84824,97884.765653649,0
+NHS.US,D,20170315,000000,6.88406,6.98616,6.87088,6.98616,93560.188587624,0
+NHS.US,D,20170316,000000,6.99145,6.99692,6.9496,6.97613,55245.556251036,0
+NHS.US,D,20170317,000000,6.98616,7.00399,6.9804,6.9804,72186.176526617,0
+NHS.US,D,20170320,000000,6.9804,7.00101,6.96889,6.99145,91130.71143668,0
+NHS.US,D,20170321,000000,6.99692,6.99692,6.89035,6.92443,89229.147280842,0
+NHS.US,D,20170322,000000,6.92443,6.95553,6.88406,6.9496,60854.362480663,0
+NHS.US,D,20170323,000000,6.94338,6.95553,6.90828,6.93817,79026.420620339,0
+NHS.US,D,20170324,000000,6.9496,6.9804,6.93817,6.9804,42114.528527888,0
+NHS.US,D,20170327,000000,6.9496,6.96118,6.93817,6.9496,48168.289996245,0
+NHS.US,D,20170328,000000,6.96118,7.01429,6.96118,7.00871,81042.186362872,0
+NHS.US,D,20170329,000000,7.02588,7.10005,7.00778,7.08232,175639.8855919,0
+NHS.US,D,20170330,000000,7.10515,7.10515,7.06961,7.09401,75410.755290596,0
+NHS.US,D,20170331,000000,7.11472,7.12084,7.07916,7.08687,95690.155916855,0
+NHS.US,D,20170403,000000,7.12741,7.12741,7.07648,7.08687,140419.4698307,0
+NHS.US,D,20170404,000000,7.09401,7.09401,7.07648,7.08687,60091.582071409,0
+NHS.US,D,20170405,000000,7.11044,7.11472,7.06961,7.10005,76331.909598383,0
+NHS.US,D,20170406,000000,7.10005,7.12084,7.06961,7.06961,61642.999852943,0
+NHS.US,D,20170407,000000,7.06227,7.10005,7.06227,7.08687,106544.6935203,0
+NHS.US,D,20170410,000000,7.09401,7.12084,7.09401,7.10515,87670.187885091,0
+NHS.US,D,20170411,000000,7.11472,7.14637,7.10515,7.14637,163357.82815475,0
+NHS.US,D,20170412,000000,7.13643,7.13643,7.07768,7.07768,55656.035539067,0
+NHS.US,D,20170413,000000,7.10153,7.1163,7.08371,7.10153,48358.985098559,0
+NHS.US,D,20170417,000000,7.14283,7.14283,7.10153,7.12241,47021.964635447,0
+NHS.US,D,20170418,000000,7.1163,7.17262,7.08371,7.17262,94757.150501015,0
+NHS.US,D,20170419,000000,7.13643,7.14756,7.11044,7.12901,99896.221902346,0
+NHS.US,D,20170420,000000,7.13643,7.16494,7.12241,7.16494,135415.07011179,0
+NHS.US,D,20170421,000000,7.17262,7.17262,7.10153,7.13643,137025.7434336,0
+NHS.US,D,20170424,000000,7.16494,7.17262,7.15378,7.16056,137971.67733096,0
+NHS.US,D,20170425,000000,7.16494,7.20845,7.16056,7.20845,178340.86085462,0
+NHS.US,D,20170426,000000,7.18015,7.20845,7.16056,7.1897,122303.43511092,0
+NHS.US,D,20170427,000000,7.18469,7.20205,7.18015,7.18015,93218.661200994,0
+NHS.US,D,20170428,000000,7.19657,7.23119,7.1897,7.23119,88960.881289452,0
+NHS.US,D,20170501,000000,7.21513,7.27492,7.21513,7.27492,96010.135834295,0
+NHS.US,D,20170502,000000,7.27492,7.27492,7.23778,7.24919,90968.028044309,0
+NHS.US,D,20170503,000000,7.26145,7.27492,7.24374,7.27492,52351.731139092,0
+NHS.US,D,20170504,000000,7.27492,7.27492,7.18015,7.20205,115063.48546376,0
+NHS.US,D,20170505,000000,7.21969,7.22404,7.19156,7.22404,46667.508767304,0
+NHS.US,D,20170508,000000,7.20845,7.22404,7.20205,7.20205,43653.017827907,0
+NHS.US,D,20170509,000000,7.22404,7.23119,7.20205,7.23119,123913.03105926,0
+NHS.US,D,20170510,000000,7.20845,7.24374,7.20845,7.23778,61835.849702175,0
+NHS.US,D,20170511,000000,7.2324,7.24994,7.22042,7.22042,84682.63128218,0
+NHS.US,D,20170512,000000,7.2324,7.25069,7.21049,7.22563,88807.894258216,0
+NHS.US,D,20170515,000000,7.23853,7.25663,7.2324,7.2454,65584.031967423,0
+NHS.US,D,20170516,000000,7.25069,7.25069,7.2324,7.2454,61849.855557148,0
+NHS.US,D,20170517,000000,7.23853,7.23853,7.15536,7.18108,100805.52510208,0
+NHS.US,D,20170518,000000,7.12324,7.19787,7.12324,7.18469,60044.177639196,0
+NHS.US,D,20170519,000000,7.19156,7.2324,7.17413,7.19787,81660.598728567,0
+NHS.US,D,20170522,000000,7.20363,7.22563,7.19787,7.22563,57979.93009099,0
+NHS.US,D,20170523,000000,7.22563,7.25663,7.22331,7.2363,206269.6130426,0
+NHS.US,D,20170524,000000,7.21587,7.2636,7.21587,7.25663,85903.295411677,0
+NHS.US,D,20170525,000000,7.25663,7.26972,7.22563,7.23853,60632.423548027,0
+NHS.US,D,20170526,000000,7.2324,7.25663,7.2324,7.25663,23056.869404586,0
+NHS.US,D,20170530,000000,7.22563,7.2636,7.22042,7.22042,63992.751367892,0
+NHS.US,D,20170531,000000,7.25069,7.25069,7.22563,7.23853,48129.504551708,0
+NHS.US,D,20170601,000000,7.2636,7.2636,7.23853,7.25069,109187.49061619,0
+NHS.US,D,20170602,000000,7.2636,7.27714,7.23853,7.27714,79801.052137644,0
+NHS.US,D,20170605,000000,7.25663,7.28299,7.2454,7.27057,77792.828009326,0
+NHS.US,D,20170606,000000,7.25069,7.27714,7.2454,7.2636,58792.269679375,0
+NHS.US,D,20170607,000000,7.27057,7.27057,7.22042,7.22042,71664.727772268,0
+NHS.US,D,20170608,000000,7.22042,7.23703,7.20363,7.21587,38642.153868246,0
+NHS.US,D,20170609,000000,7.22563,7.25069,7.21049,7.21049,42801.892794983,0
+NHS.US,D,20170612,000000,7.21049,7.25069,7.19156,7.23853,73180.592229642,0
+NHS.US,D,20170613,000000,7.2338,7.27917,7.2338,7.25894,153012.88819761,0
+NHS.US,D,20170614,000000,7.25894,7.27267,7.2338,7.2338,127427.42328382,0
+NHS.US,D,20170615,000000,7.21746,7.24094,7.19239,7.24094,148055.89291093,0
+NHS.US,D,20170616,000000,7.22183,7.2272,7.19881,7.21746,56500.696331235,0
+NHS.US,D,20170619,000000,7.21746,7.2338,7.20512,7.21746,103842.64088412,0
+NHS.US,D,20170620,000000,7.21199,7.21199,7.16817,7.16817,150415.34078699,0
+NHS.US,D,20170621,000000,7.15704,7.16817,7.08937,7.09614,125924.48730795,0
+NHS.US,D,20170622,000000,7.13077,7.17559,7.05845,7.17559,105944.5965034,0
+NHS.US,D,20170623,000000,7.10227,7.11285,7.08435,7.10227,132261.59799614,0
+NHS.US,D,20170626,000000,7.11777,7.13782,7.08937,7.11777,144346.49609021,0
+NHS.US,D,20170627,000000,7.11777,7.11777,7.06542,7.09614,82726.121079912,0
+NHS.US,D,20170628,000000,7.09614,7.16224,7.09614,7.16224,112167.50560488,0
+NHS.US,D,20170629,000000,7.13782,7.15016,7.08937,7.12372,91247.067770295,0
+NHS.US,D,20170630,000000,7.10738,7.22183,7.10738,7.22183,144434.84071389,0
+NHS.US,D,20170703,000000,7.18609,7.22183,7.18191,7.21199,85989.485288431,0
+NHS.US,D,20170705,000000,7.19881,7.20512,7.13782,7.13782,86535.713632346,0
+NHS.US,D,20170706,000000,7.11777,7.13077,7.08937,7.08937,120048.49246039,0
+NHS.US,D,20170707,000000,7.09614,7.13077,7.08937,7.13077,95879.773645709,0
+NHS.US,D,20170710,000000,7.17559,7.17559,7.10227,7.16817,99188.38753952,0
+NHS.US,D,20170711,000000,7.16224,7.19881,7.12372,7.19239,118280.52261352,0
+NHS.US,D,20170712,000000,7.20512,7.21746,7.16224,7.16224,86888.014753569,0
+NHS.US,D,20170713,000000,7.18191,7.28,7.18191,7.27352,104119.52586319,0
+NHS.US,D,20170714,000000,7.27352,7.27583,7.24846,7.26601,50797.081237178,0
+NHS.US,D,20170717,000000,7.24188,7.31437,7.24188,7.31437,106593.17532597,0
+NHS.US,D,20170718,000000,7.28541,7.30294,7.27352,7.28541,55461.030942915,0
+NHS.US,D,20170719,000000,7.30961,7.33348,7.28976,7.33348,92368.61354153,0
+NHS.US,D,20170720,000000,7.33348,7.34565,7.30294,7.30961,37462.429930203,0
+NHS.US,D,20170721,000000,7.31437,7.33348,7.30961,7.33348,44340.382095004,0
+NHS.US,D,20170724,000000,7.39428,7.39428,7.30961,7.3214,36003.66626618,0
+NHS.US,D,20170725,000000,7.34565,7.34565,7.28976,7.29625,108986.02177929,0
+NHS.US,D,20170726,000000,7.29625,7.35724,7.29625,7.32735,88105.446762688,0
+NHS.US,D,20170727,000000,7.33887,7.33887,7.29625,7.3214,108701.59518601,0
+NHS.US,D,20170728,000000,7.32735,7.34565,7.31798,7.32735,40875.549049578,0
+NHS.US,D,20170731,000000,7.35724,7.37664,7.33348,7.36411,97561.553615829,0
+NHS.US,D,20170801,000000,7.38268,7.38657,7.36411,7.37664,83428.56857544,0
+NHS.US,D,20170802,000000,7.38657,7.43745,7.37664,7.39428,148862.84563201,0
+NHS.US,D,20170803,000000,7.41397,7.44375,7.4005,7.41397,190052.98773173,0
+NHS.US,D,20170804,000000,7.41963,7.42491,7.39428,7.41397,62892.753065846,0
+NHS.US,D,20170807,000000,7.43745,7.43745,7.39428,7.43745,100159.10102644,0
+NHS.US,D,20170808,000000,7.42491,7.42964,7.38657,7.40829,110669.95649633,0
+NHS.US,D,20170809,000000,7.38657,7.38657,7.29625,7.33887,158864.1034556,0
+NHS.US,D,20170810,000000,7.32735,7.34565,7.20512,7.34565,156444.32266579,0
+NHS.US,D,20170811,000000,7.28457,7.30961,7.18469,7.26972,111472.59972359,0
+NHS.US,D,20170814,000000,7.24094,7.3214,7.24094,7.28976,100133.24406341,0
+NHS.US,D,20170815,000000,7.25894,7.28976,7.20446,7.28457,73386.370560387,0
+NHS.US,D,20170816,000000,7.31437,7.31437,7.25894,7.30294,112381.90292331,0
+NHS.US,D,20170817,000000,7.30961,7.30961,7.2531,7.27917,101808.55979278,0
+NHS.US,D,20170818,000000,7.28976,7.28976,7.2531,7.28976,62875.515090495,0
+NHS.US,D,20170821,000000,7.26518,7.30294,7.25894,7.27267,45844.395444325,0
+NHS.US,D,20170822,000000,7.28976,7.29885,7.24094,7.28457,64261.017359282,0
+NHS.US,D,20170823,000000,7.28457,7.3214,7.2531,7.30961,85709.368188988,0
+NHS.US,D,20170824,000000,7.30294,7.3214,7.29625,7.3214,64712.43683877,0
+NHS.US,D,20170825,000000,7.33348,7.35103,7.3214,7.34565,129535.84314385,0
+NHS.US,D,20170828,000000,7.33887,7.35028,7.32735,7.34565,93996.524838679,0
+NHS.US,D,20170829,000000,7.33348,7.35724,7.31437,7.33887,47642.531748061,0
+NHS.US,D,20170830,000000,7.33348,7.35724,7.33348,7.35103,73491.953159407,0
+NHS.US,D,20170831,000000,7.36411,7.36773,7.34565,7.35325,56037.425743693,0
+NHS.US,D,20170901,000000,7.37023,7.38268,7.35724,7.37664,81884.692408122,0
+NHS.US,D,20170905,000000,7.36411,7.37664,7.33887,7.37664,202059.23756326,0
+NHS.US,D,20170906,000000,7.36411,7.37664,7.35724,7.37023,73417.614390709,0
+NHS.US,D,20170907,000000,7.37664,7.38268,7.35103,7.35103,132751.80292016,0
+NHS.US,D,20170908,000000,7.34565,7.36411,7.33737,7.34565,76073.339968127,0
+NHS.US,D,20170911,000000,7.36411,7.38268,7.36411,7.38268,68268.846628244,0
+NHS.US,D,20170912,000000,7.38657,7.39428,7.37023,7.37664,71722.905939074,0
+NHS.US,D,20170913,000000,7.38268,7.38657,7.35483,7.36411,66732.512075142,0
+NHS.US,D,20170914,000000,7.38657,7.40124,7.30898,7.40124,106262.42167394,0
+NHS.US,D,20170915,000000,7.36411,7.40124,7.35242,7.38814,70653.074093893,0
+NHS.US,D,20170918,000000,7.37023,7.44543,7.37023,7.43828,145538.0711363,0
+NHS.US,D,20170919,000000,7.43205,7.47458,7.42333,7.46788,57544.671213392,0
+NHS.US,D,20170920,000000,7.48162,7.48162,7.45546,7.46241,98522.570741614,0
+NHS.US,D,20170921,000000,7.47458,7.47458,7.40877,7.41489,47655.460229572,0
+NHS.US,D,20170922,000000,7.41489,7.45546,7.41489,7.43828,52351.731139092,0
+NHS.US,D,20170925,000000,7.44988,7.48162,7.43828,7.46241,54933.117947809,0
+NHS.US,D,20170926,000000,7.46788,7.48162,7.43828,7.44988,65448.282911539,0
+NHS.US,D,20170927,000000,7.46241,7.47458,7.44543,7.47458,91069.301149494,0
+NHS.US,D,20170928,000000,7.44988,7.49276,7.44543,7.48635,42750.178868931,0
+NHS.US,D,20170929,000000,7.49276,7.5425,7.46788,7.52004,65673.453964553,0
+NHS.US,D,20171002,000000,7.5425,7.56181,7.52004,7.52644,53492.669632594,0
+NHS.US,D,20171003,000000,7.52004,7.54919,7.51476,7.53099,57612.545741334,0
+NHS.US,D,20171004,000000,7.49899,7.53099,7.49276,7.52644,87071.168241666,0
+NHS.US,D,20171005,000000,7.51476,7.54919,7.49899,7.54919,48492.579407527,0
+NHS.US,D,20171006,000000,7.53099,7.63607,7.51476,7.55449,103853.41461872,0
+NHS.US,D,20171009,000000,7.53099,7.60572,7.52644,7.60572,55054.861148722,0
+NHS.US,D,20171010,000000,7.59932,7.59932,7.54919,7.54919,78593.316489659,0
+NHS.US,D,20171011,000000,7.5425,7.57304,7.53593,7.57304,29103.089258732,0
+NHS.US,D,20171012,000000,7.57304,7.57304,7.51476,7.5425,67054.646739501,0
+NHS.US,D,20171013,000000,7.55449,7.5674,7.53593,7.5674,28645.205538486,0
+NHS.US,D,20171016,000000,7.54919,7.58011,7.52004,7.55449,58087.667436929,0
+NHS.US,D,20171017,000000,7.55449,7.57304,7.46157,7.54919,62559.844666892,0
+NHS.US,D,20171018,000000,7.55449,7.55449,7.52644,7.54919,61195.889867292,0
+NHS.US,D,20171019,000000,7.52004,7.55449,7.51476,7.54919,43119.717965506,0
+NHS.US,D,20171020,000000,7.55449,7.57304,7.5323,7.57304,46698.752597627,0
+NHS.US,D,20171023,000000,7.57304,7.57304,7.50678,7.51476,69724.378171891,0
+NHS.US,D,20171024,000000,7.52004,7.54696,7.5154,7.5425,41495.038788733,0
+NHS.US,D,20171025,000000,7.51476,7.54037,7.44458,7.44904,99360.767293024,0
+NHS.US,D,20171026,000000,7.48635,7.48868,7.43828,7.43828,76440.724317782,0
+NHS.US,D,20171027,000000,7.44458,7.49899,7.43122,7.46157,43822.165461032,0
+NHS.US,D,20171030,000000,7.46157,7.50678,7.46157,7.49899,115606.4816873,0
+NHS.US,D,20171031,000000,7.51476,7.5425,7.49899,7.5425,61111.85473746,0
+NHS.US,D,20171101,000000,7.55449,7.55449,7.50678,7.53593,77748.655697492,0
+NHS.US,D,20171102,000000,7.51476,7.51476,7.49276,7.50678,60596.870223869,0
+NHS.US,D,20171103,000000,7.51476,7.52004,7.46241,7.49899,93687.318655832,0
+NHS.US,D,20171106,000000,7.47374,7.52004,7.46715,7.51476,49986.896395711,0
+NHS.US,D,20171107,000000,7.48635,7.55449,7.48635,7.55449,38787.599285265,0
+NHS.US,D,20171108,000000,7.53099,7.53099,7.46715,7.49899,56066.514827097,0
+NHS.US,D,20171109,000000,7.46157,7.46157,7.36328,7.38185,152447.26713143,0
+NHS.US,D,20171110,000000,7.38583,7.39679,7.30742,7.30742,124902.05989499,0
+NHS.US,D,20171113,000000,7.29357,7.33192,7.28299,7.28299,116523.32650124,0
+NHS.US,D,20171114,000000,7.24994,7.28615,7.06961,7.15099,195843.87007599,0
+NHS.US,D,20171115,000000,7.0631,7.14487,7.0631,7.13151,121881.10471482,0
+NHS.US,D,20171116,000000,7.1576,7.23778,7.1576,7.23119,146084.29948021,0
+NHS.US,D,20171117,000000,7.20734,7.32596,7.20734,7.32596,49873.772182475,0
+NHS.US,D,20171120,000000,7.28299,7.29357,7.25459,7.27714,54050.749084562,0
+NHS.US,D,20171121,000000,7.28299,7.31353,7.28,7.30061,42110.219034048,0
+NHS.US,D,20171122,000000,7.28299,7.30898,7.26972,7.30742,51863.680961984,0
+NHS.US,D,20171124,000000,7.30742,7.36949,7.30742,7.36949,29281.933252992,0
+NHS.US,D,20171127,000000,7.35028,7.35028,7.31437,7.33823,50763.682659938,0
+NHS.US,D,20171128,000000,7.35028,7.36589,7.33192,7.34509,45639.69448704,0
+NHS.US,D,20171129,000000,7.33192,7.33192,7.28299,7.31437,41328.045902525,0
+NHS.US,D,20171130,000000,7.32596,7.33823,7.32057,7.33823,43385.829209976,0
+NHS.US,D,20171201,000000,7.32596,7.35641,7.31437,7.33823,68864.634151291,0
+NHS.US,D,20171204,000000,7.33823,7.33823,7.30061,7.33823,48082.100119497,0
+NHS.US,D,20171205,000000,7.32596,7.33823,7.29357,7.33823,32003.378611431,0
+NHS.US,D,20171206,000000,7.33823,7.37581,7.32596,7.37581,40169.869433672,0
+NHS.US,D,20171207,000000,7.37581,7.37581,7.31437,7.36949,72210.956116183,0
+NHS.US,D,20171208,000000,7.36411,7.36411,7.32057,7.35028,38535.493895765,0
+NHS.US,D,20171211,000000,7.33192,7.36411,7.32057,7.36411,60950.248718551,0
+NHS.US,D,20171212,000000,7.34509,7.44543,7.33284,7.37581,86333.167421979,0
+NHS.US,D,20171213,000000,7.39428,7.39428,7.35641,7.37581,34175.363505579,0
+NHS.US,D,20171214,000000,7.35028,7.37581,7.31353,7.36949,65524.776427156,0
+NHS.US,D,20171215,000000,7.35028,7.39428,7.33192,7.33192,46468.194677315,0
+NHS.US,D,20171218,000000,7.33823,7.39763,7.32596,7.35028,48292.187944078,0
+NHS.US,D,20171219,000000,7.31353,7.33192,7.29969,7.31353,61329.484176258,0
+NHS.US,D,20171220,000000,7.2867,7.38268,7.28299,7.33823,113071.42193732,0
+NHS.US,D,20171221,000000,7.34509,7.39428,7.31353,7.39428,88909.167363401,0
+NHS.US,D,20171222,000000,7.35641,7.41489,7.34509,7.39763,91640.309082976,0
+NHS.US,D,20171226,000000,7.36949,7.42055,7.31974,7.40124,60419.103603066,0
+NHS.US,D,20171227,000000,7.38657,7.44543,7.38657,7.41489,59091.779501087,0
+NHS.US,D,20171228,000000,7.41489,7.42574,7.38657,7.40124,51271.125559315,0
+NHS.US,D,20171229,000000,7.39428,7.40124,7.36589,7.40124,142048.45850132,0
+NHS.US,D,20180102,000000,7.40124,7.40124,7.36411,7.36411,89089.088731121,0
+NHS.US,D,20180103,000000,7.33823,7.40124,7.33823,7.38657,138576.08384166,0
+NHS.US,D,20180104,000000,7.38268,7.42574,7.38268,7.40877,65984.814894319,0
+NHS.US,D,20180105,000000,7.39428,7.46944,7.39428,7.43298,69516.445094228,0
+NHS.US,D,20180108,000000,7.42055,7.45713,7.42055,7.43298,74730.932637716,0
+NHS.US,D,20180109,000000,7.43298,7.45713,7.38268,7.41489,115500.89908827,0
+NHS.US,D,20180110,000000,7.39428,7.44543,7.35724,7.44543,84817.302964605,0
+NHS.US,D,20180111,000000,7.40124,7.42574,7.38268,7.40877,73674.029274047,0
+NHS.US,D,20180112,000000,7.38657,7.39891,7.34425,7.34425,140528.2845501,0
+NHS.US,D,20180116,000000,7.34954,7.41489,7.34954,7.37581,152908.38297204,0
+NHS.US,D,20180117,000000,7.36411,7.40877,7.34954,7.37581,122196.77513843,0
+NHS.US,D,20180118,000000,7.36411,7.36411,7.31306,7.33737,186398.53695744,0
+NHS.US,D,20180119,000000,7.30591,7.31891,7.28615,7.30591,279416.80669499,0
+NHS.US,D,20180122,000000,7.28615,7.37581,7.28615,7.31891,204443.46502891,0
+NHS.US,D,20180123,000000,7.31891,7.34425,7.31306,7.34425,106207.47562749,0
+NHS.US,D,20180124,000000,7.34425,7.35641,7.31891,7.33126,289780.06200095,0
+NHS.US,D,20180125,000000,7.33126,7.36411,7.31891,7.33126,238424.9013118,0
+NHS.US,D,20180126,000000,7.32512,7.36411,7.32512,7.36411,87630.325067095,0
+NHS.US,D,20180129,000000,7.35641,7.35641,7.28299,7.29885,179518.43004573,0
+NHS.US,D,20180130,000000,7.26822,7.28299,7.18469,7.22878,321360.03284283,0
+NHS.US,D,20180131,000000,7.26822,7.26822,7.2183,7.2363,148315.53991463,0
+NHS.US,D,20180201,000000,7.24317,7.27203,7.22257,7.26822,137978.14157171,0
+NHS.US,D,20180202,000000,7.2363,7.2363,7.17413,7.2363,152730.61635125,0
+NHS.US,D,20180205,000000,7.21199,7.21199,7.1007,7.11472,182247.41701839,0
+NHS.US,D,20180206,000000,6.95283,7.14283,6.87088,7.12741,208373.72340879,0
+NHS.US,D,20180207,000000,7.10366,7.19239,7.10366,7.15445,133710.66529903,0
+NHS.US,D,20180208,000000,7.18469,7.18469,7.09086,7.11472,112896.88743691,0
+NHS.US,D,20180209,000000,7.10366,7.10366,7.01892,7.07648,225143.04130434,0
+NHS.US,D,20180212,000000,7.05281,7.10961,7.05281,7.09086,269509.28036237,0
+NHS.US,D,20180213,000000,7.08528,7.10961,7.07266,7.07266,198900.37858031,0
+NHS.US,D,20180214,000000,7.08528,7.12826,7.05281,7.12826,208481.46075473,0
+NHS.US,D,20180215,000000,7.10366,7.16743,7.10366,7.16131,116771.1223969,0
+NHS.US,D,20180216,000000,7.14348,7.19239,7.14348,7.19239,80369.905324209,0
+NHS.US,D,20180220,000000,7.17486,7.18108,7.13577,7.15536,58902.161772234,0
+NHS.US,D,20180221,000000,7.16131,7.18108,7.14348,7.1484,87986.935682155,0
+NHS.US,D,20180222,000000,7.16743,7.17486,7.15313,7.16743,61063.372931786,0
+NHS.US,D,20180223,000000,7.17486,7.21895,7.16131,7.20512,47335.480312132,0
+NHS.US,D,20180226,000000,7.21895,7.22647,7.19881,7.21273,72231.426211911,0
+NHS.US,D,20180227,000000,7.22331,7.22331,7.15536,7.19239,76540.920049507,0
+NHS.US,D,20180228,000000,7.20512,7.20512,7.14348,7.1484,61264.841768694,0
+NHS.US,D,20180301,000000,7.13577,7.16743,7.11472,7.12826,73163.354254291,0
+NHS.US,D,20180302,000000,7.11472,7.14422,7.09755,7.14422,69589.706489467,0
+NHS.US,D,20180305,000000,7.14348,7.21895,7.11472,7.21895,56543.79126961,0
+NHS.US,D,20180306,000000,7.18108,7.19239,7.16743,7.18108,54790.904651168,0
+NHS.US,D,20180307,000000,7.16743,7.18534,7.14348,7.17486,62062.09812865,0
+NHS.US,D,20180308,000000,7.16743,7.18534,7.1484,7.18534,33611.897186314,0
+NHS.US,D,20180309,000000,7.18534,7.21273,7.18534,7.19881,61999.610468005,0
+NHS.US,D,20180312,000000,7.21895,7.21895,7.17486,7.19239,81302.910740047,0
+NHS.US,D,20180313,000000,7.14348,7.19239,7.14348,7.17486,66696.958750981,0
+NHS.US,D,20180314,000000,7.18108,7.19881,7.18108,7.19881,41780.542755472,0
+NHS.US,D,20180315,000000,7.19239,7.19239,7.15536,7.15536,62286.191808204,0
+NHS.US,D,20180316,000000,7.1484,7.15536,7.12826,7.15536,52531.652506809,0
+NHS.US,D,20180319,000000,7.14348,7.14348,7.0902,7.10301,35518.848209449,0
+NHS.US,D,20180320,000000,7.10301,7.10877,7.08528,7.10301,72342.39567823,0
+NHS.US,D,20180321,000000,7.12084,7.12084,7.02496,7.09689,129665.127959,0
+NHS.US,D,20180322,000000,7.07192,7.08297,7.05845,7.07192,61873.557773255,0
+NHS.US,D,20180323,000000,7.09689,7.09689,7.03238,7.03238,137597.82874053,0
+NHS.US,D,20180326,000000,7.09689,7.11472,7.02496,7.11472,125812.44046817,0
+NHS.US,D,20180327,000000,7.09689,7.11472,7.06542,7.10301,73157.967386995,0
+NHS.US,D,20180328,000000,7.08528,7.09689,7.05845,7.09689,50222.84118332,0
+NHS.US,D,20180329,000000,7.09689,7.14348,7.07916,7.14348,74849.443718249,0
+NHS.US,D,20180402,000000,7.11472,7.11472,7.04026,7.06542,212511.91486636,0
+NHS.US,D,20180403,000000,7.06542,7.10301,7.05281,7.10301,82825.239438177,0
+NHS.US,D,20180404,000000,7.09689,7.09838,7.04026,7.07916,68878.640006263,0
+NHS.US,D,20180405,000000,6.95043,7.07192,6.95043,7.06542,185985.90292249,0
+NHS.US,D,20180406,000000,7.02496,7.07192,7.02496,7.04026,126792.85031623,0
+NHS.US,D,20180409,000000,7.01771,7.07192,7.01771,7.05845,99832.656868242,0
+NHS.US,D,20180410,000000,7.07916,7.09689,7.06542,7.08528,78285.187680272,0
+NHS.US,D,20180411,000000,7.0902,7.12084,7.0902,7.12084,90231.104598081,0
+NHS.US,D,20180412,000000,7.11472,7.13577,7.10877,7.12826,51780.723205611,0
+NHS.US,D,20180413,000000,7.15536,7.15536,7.12826,7.12826,68561.892209199,0
+NHS.US,D,20180416,000000,7.14348,7.21273,7.14348,7.21273,82425.533884739,0
+NHS.US,D,20180417,000000,7.21895,7.23186,7.19964,7.19964,74170.698438829,0
+NHS.US,D,20180418,000000,7.21895,7.21895,7.16131,7.16131,84294.776836796,0
+NHS.US,D,20180419,000000,7.15536,7.16743,7.13577,7.1484,123080.22137514,0
+NHS.US,D,20180420,000000,7.17486,7.17486,7.09689,7.11472,101708.36406106,0
+NHS.US,D,20180423,000000,7.13577,7.13577,7.0902,7.11472,87316.809390409,0
+NHS.US,D,20180424,000000,7.11472,7.11472,7.09689,7.10877,50244.388652507,0
+NHS.US,D,20180425,000000,7.12084,7.12084,7.05845,7.09689,73519.964869351,0
+NHS.US,D,20180426,000000,7.0902,7.10877,7.07405,7.10877,92452.648671361,0
+NHS.US,D,20180427,000000,7.12084,7.12084,7.09689,7.10301,36619.923884954,0
+NHS.US,D,20180430,000000,7.11472,7.12826,7.09689,7.12084,149734.44076065,0
+NHS.US,D,20180501,000000,7.12084,7.12687,7.09689,7.11472,88195.946133279,0
+NHS.US,D,20180502,000000,7.10301,7.12826,7.10301,7.12826,55513.822242427,0
+NHS.US,D,20180503,000000,7.12826,7.12826,7.08528,7.12084,87873.811468919,0
+NHS.US,D,20180504,000000,7.10301,7.11472,7.0902,7.10877,90757.940219728,0
+NHS.US,D,20180507,000000,7.09689,7.11472,7.07841,7.11472,100025.50671747,0
+NHS.US,D,20180508,000000,7.09689,7.11472,7.09689,7.10877,47096.303404145,0
+NHS.US,D,20180509,000000,7.09689,7.12826,7.09689,7.12826,51507.070346923,0
+NHS.US,D,20180510,000000,7.12084,7.16743,7.11713,7.16743,75482.939312376,0
+NHS.US,D,20180511,000000,7.1484,7.17486,7.14422,7.16817,61388.739716525,0
+NHS.US,D,20180514,000000,7.19314,7.19964,7.17486,7.19314,75815.84771133,0
+NHS.US,D,20180515,000000,7.19314,7.19314,7.12826,7.15536,63291.381245822,0
+NHS.US,D,20180516,000000,7.13577,7.1484,7.10793,7.14348,57528.510611501,0
+NHS.US,D,20180517,000000,7.11406,7.13577,7.10793,7.13577,34705.431247602,0
+NHS.US,D,20180518,000000,7.11406,7.14348,7.10227,7.10793,36852.636552184,0
+NHS.US,D,20180521,000000,7.10793,7.14348,7.10793,7.14348,34431.778388916,0
+NHS.US,D,20180522,000000,7.08937,7.12084,7.08937,7.10227,42280.444040634,0
+NHS.US,D,20180523,000000,7.09614,7.12084,7.09614,7.10227,78912.219033642,0
+NHS.US,D,20180524,000000,7.10793,7.12084,7.08435,7.10227,124612.24643442,0
+NHS.US,D,20180525,000000,7.08937,7.10793,7.07035,7.08435,33781.04481944,0
+NHS.US,D,20180529,000000,7.08435,7.08937,7.05216,7.05762,51554.474779135,0
+NHS.US,D,20180530,000000,7.0385,7.10793,7.01633,7.10793,84418.674784626,0
+NHS.US,D,20180531,000000,7.10793,7.10793,7.07035,7.07768,78154.825491684,0
+NHS.US,D,20180601,000000,7.08937,7.10793,7.07768,7.09614,53357.99795017,0
+NHS.US,D,20180604,000000,7.09614,7.11713,7.08937,7.10515,80032.687431417,0
+NHS.US,D,20180605,000000,7.08435,7.10227,7.07035,7.08937,114428.91249618,0
+NHS.US,D,20180606,000000,7.08435,7.09345,7.05762,7.07768,239919.21829998,0
+NHS.US,D,20180607,000000,7.05762,7.10227,7.05762,7.10227,160243.14148364,0
+NHS.US,D,20180608,000000,7.08435,7.11285,7.07035,7.10793,119829.78564813,0
+NHS.US,D,20180611,000000,7.14348,7.14348,7.10515,7.10793,128559.74278963,0
+NHS.US,D,20180612,000000,7.09614,7.12084,7.09614,7.10793,110833.71726216,0
+NHS.US,D,20180613,000000,7.10227,7.12826,7.10227,7.10793,95092.213646889,0
+NHS.US,D,20180614,000000,7.13577,7.15536,7.12826,7.15536,95247.355425041,0
+NHS.US,D,20180615,000000,7.10793,7.1484,7.10793,7.1484,82363.046224095,0
+NHS.US,D,20180618,000000,7.1484,7.1484,7.11406,7.12826,72096.754529486,0
+NHS.US,D,20180619,000000,7.12826,7.1484,7.11285,7.1484,66278.937848736,0
+NHS.US,D,20180620,000000,7.1484,7.15536,7.14348,7.14348,46380.927427105,0
+NHS.US,D,20180621,000000,7.12084,7.13577,7.10227,7.13577,88571.949470609,0
+NHS.US,D,20180622,000000,7.14348,7.14348,7.12826,7.12826,92565.772884597,0
+NHS.US,D,20180625,000000,7.10793,7.12826,7.09614,7.09614,97970.9555304,0
+NHS.US,D,20180626,000000,7.11406,7.12084,7.10793,7.12084,77207.814220874,0
+NHS.US,D,20180627,000000,7.11406,7.13577,7.10227,7.12084,62078.258730541,0
+NHS.US,D,20180628,000000,7.10227,7.10227,7.06403,7.10227,108300.81225911,0
+NHS.US,D,20180629,000000,7.09614,7.09614,7.05122,7.07035,143952.17740407,0
+NHS.US,D,20180702,000000,7.05699,7.06403,7.03738,7.05122,96741.672413227,0
+NHS.US,D,20180703,000000,7.04425,7.07035,7.03016,7.06403,86059.51456329,0
+NHS.US,D,20180705,000000,7.05122,7.08937,7.05122,7.08435,62336.828360797,0
+NHS.US,D,20180706,000000,7.07035,7.10227,7.06403,7.10227,73884.117098629,0
+NHS.US,D,20180709,000000,7.10793,7.11285,7.08937,7.10227,73018.986210732,0
+NHS.US,D,20180710,000000,7.10227,7.10227,7.07768,7.10227,73886.271845548,0
+NHS.US,D,20180711,000000,7.08435,7.10227,7.08084,7.08435,65989.124388156,0
+NHS.US,D,20180712,000000,7.08435,7.12826,7.07768,7.12826,104721.77762699,0
+NHS.US,D,20180713,000000,7.12084,7.14348,7.10793,7.14348,98581.82628188,0
+NHS.US,D,20180716,000000,7.15536,7.15536,7.10793,7.11406,99820.805760189,0
+NHS.US,D,20180717,000000,7.10793,7.13577,7.09614,7.12826,85148.056616641,0
+NHS.US,D,20180718,000000,7.11406,7.12826,7.11406,7.11406,81405.26121869,0
+NHS.US,D,20180719,000000,7.10793,7.12084,7.09614,7.10793,70784.51365594,0
+NHS.US,D,20180720,000000,7.09614,7.10793,7.08435,7.10227,116631.06384718,0
+NHS.US,D,20180723,000000,7.10227,7.13577,7.09262,7.13577,80757.759769591,0
+NHS.US,D,20180724,000000,7.11406,7.13577,7.10793,7.12084,44359.774817273,0
+NHS.US,D,20180725,000000,7.10793,7.12826,7.10793,7.10793,63594.123187914,0
+NHS.US,D,20180726,000000,7.10793,7.12084,7.09614,7.09614,80876.270850125,0
+NHS.US,D,20180727,000000,7.10227,7.1484,7.10227,7.14348,120420.18630388,0
+NHS.US,D,20180730,000000,7.14348,7.1484,7.08937,7.12826,298242.83052453,0
+NHS.US,D,20180731,000000,7.11406,7.15536,7.11406,7.15536,71271.486459587,0
+NHS.US,D,20180801,000000,7.13577,7.14348,7.12084,7.14348,61843.391316392,0
+NHS.US,D,20180802,000000,7.08937,7.16817,7.08937,7.1484,104143.2280793,0
+NHS.US,D,20180803,000000,7.1484,7.18254,7.12826,7.16817,67364.930295808,0
+NHS.US,D,20180806,000000,7.16817,7.19472,7.16224,7.18757,68615.76088217,0
+NHS.US,D,20180807,000000,7.17559,7.18757,7.17559,7.18254,71524.669222546,0
+NHS.US,D,20180808,000000,7.17559,7.20112,7.16817,7.18757,58010.09654785,0
+NHS.US,D,20180809,000000,7.18254,7.19472,7.16817,7.19472,59307.254192968,0
+NHS.US,D,20180810,000000,7.19472,7.19657,7.1484,7.1484,100470.46195621,0
+NHS.US,D,20180813,000000,7.1484,7.16817,7.1484,7.16224,49079.747942897,0
+NHS.US,D,20180814,000000,7.18757,7.20363,7.16817,7.18757,40652.532743483,0
+NHS.US,D,20180815,000000,7.16817,7.19472,7.12084,7.16817,135181.2800711,0
+NHS.US,D,20180816,000000,7.16224,7.19472,7.15824,7.19472,159104.35773705,0
+NHS.US,D,20180817,000000,7.18254,7.20734,7.18254,7.20112,82954.524253305,0
+NHS.US,D,20180820,000000,7.18757,7.24188,7.18757,7.23464,76784.40645133,0
+NHS.US,D,20180821,000000,7.23464,7.24188,7.21513,7.21513,43413.840919922,0
+NHS.US,D,20180822,000000,7.24188,7.24763,7.18254,7.24763,108499.04897565,0
+NHS.US,D,20180823,000000,7.2272,7.28216,7.22042,7.24763,238922.64785005,0
+NHS.US,D,20180824,000000,7.26749,7.27492,7.24188,7.26062,38599.058929868,0
+NHS.US,D,20180827,000000,7.26062,7.2713,7.25459,7.25459,59207.058461243,0
+NHS.US,D,20180828,000000,7.26749,7.27492,7.26062,7.26749,51108.442166945,0
+NHS.US,D,20180829,000000,7.26062,7.27492,7.26062,7.27492,48239.396644568,0
+NHS.US,D,20180830,000000,7.28216,7.2867,7.26062,7.28216,83475.973007653,0
+NHS.US,D,20180831,000000,7.28216,7.28216,7.24763,7.27492,53935.470124407,0
+NHS.US,D,20180904,000000,7.26062,7.28216,7.23464,7.24188,81228.571971348,0
+NHS.US,D,20180905,000000,7.26749,7.27917,7.24763,7.26062,66274.628354897,0
+NHS.US,D,20180906,000000,7.26062,7.26749,7.25459,7.25459,115256.335313,0
+NHS.US,D,20180907,000000,7.24763,7.25459,7.2272,7.25459,58914.012880288,0
+NHS.US,D,20180910,000000,7.26062,7.26062,7.24374,7.26062,48967.70110312,0
+NHS.US,D,20180911,000000,7.24763,7.25459,7.23464,7.24188,38786.521911804,0
+NHS.US,D,20180912,000000,7.24188,7.26749,7.24188,7.24763,49215.496998783,0
+NHS.US,D,20180913,000000,7.24188,7.26749,7.24188,7.25459,89343.348867538,0
+NHS.US,D,20180914,000000,7.26062,7.27492,7.23464,7.23464,68105.085862416,0
+NHS.US,D,20180917,000000,7.23464,7.26749,7.23464,7.25459,91697.409876324,0
+NHS.US,D,20180918,000000,7.26749,7.26749,7.24763,7.25459,71131.427909865,0
+NHS.US,D,20180919,000000,7.25459,7.2636,7.23464,7.23464,49690.618694377,0
+NHS.US,D,20180920,000000,7.23464,7.29291,7.20734,7.29291,145442.18489841,0
+NHS.US,D,20180921,000000,7.26062,7.26062,7.23464,7.24763,90413.180712721,0
+NHS.US,D,20180924,000000,7.25459,7.25459,7.22042,7.24188,94597.699229023,0
+NHS.US,D,20180925,000000,7.24763,7.3214,7.2272,7.3214,132878.93298838,0
+NHS.US,D,20180926,000000,7.2867,7.2867,7.2272,7.2867,196400.87215451,0
+NHS.US,D,20180927,000000,7.27492,7.27492,7.25459,7.26062,74100.669163968,0
+NHS.US,D,20180928,000000,7.27492,7.29291,7.25663,7.29291,95871.154658034,0
+NHS.US,D,20181001,000000,7.29969,7.3214,7.2867,7.30742,94756.073127556,0
+NHS.US,D,20181002,000000,7.2867,7.33507,7.27492,7.32893,64612.241107046,0
+NHS.US,D,20181003,000000,7.3214,7.35325,7.28457,7.28457,58181.398927895,0
+NHS.US,D,20181004,000000,7.29969,7.29969,7.20734,7.22042,72021.338387328,0
+NHS.US,D,20181005,000000,7.22042,7.22042,7.16131,7.19397,76730.53777836,0
+NHS.US,D,20181008,000000,7.20019,7.20734,7.12741,7.16743,53459.271055351,0
+NHS.US,D,20181009,000000,7.13485,7.17486,7.00723,7.17486,84495.168300245,0
+NHS.US,D,20181010,000000,7.14283,7.14756,7.10153,7.10153,272607.8064316,0
+NHS.US,D,20181011,000000,7.09486,7.13485,7.08297,7.09486,147330.82057274,0
+NHS.US,D,20181012,000000,7.16224,7.20771,7.08232,7.12741,81451.588277445,0
+NHS.US,D,20181015,000000,7.12018,7.1484,7.10673,7.14283,80666.183025543,0
+NHS.US,D,20181016,000000,7.1484,7.18757,7.1484,7.18254,64537.902338348,0
+NHS.US,D,20181017,000000,7.16224,7.16817,7.12741,7.1484,63901.174623843,0
+NHS.US,D,20181018,000000,7.12741,7.13485,7.06811,7.10153,102854.68942185,0
+NHS.US,D,20181019,000000,7.10153,7.12018,7.06811,7.0749,65571.10348591,0
+NHS.US,D,20181022,000000,7.0749,7.10153,7.06087,7.08232,102661.83957262,0
+NHS.US,D,20181023,000000,7.06087,7.0749,7.01892,7.049,70840.537075828,0
+NHS.US,D,20181024,000000,7.06087,7.06087,6.9402,6.96815,96950.68286435,0
+NHS.US,D,20181025,000000,6.96815,7.00649,6.96815,7.00018,76951.399337536,0
+NHS.US,D,20181026,000000,6.97539,6.97539,6.89901,6.96073,82795.072981313,0
+NHS.US,D,20181029,000000,6.99284,6.99284,6.88007,6.89901,105514.72449312,0
+NHS.US,D,20181030,000000,6.89901,6.96815,6.89177,6.90624,108190.92016625,0
+NHS.US,D,20181031,000000,6.93307,6.95487,6.91367,6.92593,91831.00418529,0
+NHS.US,D,20181101,000000,6.94755,6.9816,6.92999,6.95487,308619.01431199,0
+NHS.US,D,20181102,000000,6.96073,7.00018,6.95487,7.00018,133545.82715973,0
+NHS.US,D,20181105,000000,7.01343,7.03395,7.00649,7.03395,67547.006410447,0
+NHS.US,D,20181106,000000,7.01343,7.05762,7.01343,7.05762,223973.01372743,0
+NHS.US,D,20181107,000000,7.06811,7.12018,7.05122,7.10673,115228.32360304,0
+NHS.US,D,20181108,000000,7.11351,7.13485,7.10673,7.11351,402641.39611371,0
+NHS.US,D,20181109,000000,7.11351,7.11351,7.06811,7.10673,78044.933398827,0
+NHS.US,D,20181112,000000,7.08742,7.08742,7.04167,7.049,148566.56793067,0
+NHS.US,D,20181113,000000,7.06087,7.06087,6.9816,7.03395,133749.45074356,0
+NHS.US,D,20181114,000000,7.049,7.0631,6.95989,7.01892,202448.16938211,0
+NHS.US,D,20181115,000000,6.99284,7.00018,6.95441,6.95441,261203.80836386,0
+NHS.US,D,20181116,000000,6.93937,6.93937,6.89826,6.89826,106683.67469656,0
+NHS.US,D,20181119,000000,6.91293,6.91293,6.85983,6.85983,92812.491406802,0
+NHS.US,D,20181120,000000,6.73052,6.85232,6.73052,6.81148,129223.40484062,0
+NHS.US,D,20181121,000000,6.78363,6.8381,6.77778,6.80433,151953.83008702,0
+NHS.US,D,20181123,000000,6.80433,6.8306,6.79588,6.81148,57036.150940557,0
+NHS.US,D,20181126,000000,6.85232,6.87905,6.8381,6.86605,62098.728826269,0
+NHS.US,D,20181127,000000,6.8306,6.85232,6.81787,6.85232,73500.572147084,0
+NHS.US,D,20181128,000000,6.8381,6.91912,6.82512,6.89826,166515.60976425,0
+NHS.US,D,20181129,000000,6.85232,6.91912,6.85232,6.91912,172794.54228563,0
+NHS.US,D,20181130,000000,6.90559,6.93937,6.89177,6.93241,93930.805057656,0
+NHS.US,D,20181203,000000,7.00018,7.01892,6.95441,7.01343,76947.089843698,0
+NHS.US,D,20181204,000000,7.00018,7.00018,6.88535,6.96741,189818.12031758,0
+NHS.US,D,20181206,000000,6.91293,6.93937,6.89177,6.93241,256058.27272178,0
+NHS.US,D,20181207,000000,6.91293,6.95989,6.90206,6.93937,112873.18522081,0
+NHS.US,D,20181210,000000,6.90559,6.95441,6.90559,6.95441,71694.894229132,0
+NHS.US,D,20181211,000000,6.93937,6.97456,6.91912,6.95441,97542.160893559,0
+NHS.US,D,20181212,000000,6.95441,7.01343,6.93241,6.98125,100995.14283093,0
+NHS.US,D,20181213,000000,6.97456,6.99284,6.93604,6.96741,193248.47741231,0
+NHS.US,D,20181214,000000,6.96741,6.98125,6.88146,6.912,164592.49813923,0
+NHS.US,D,20181217,000000,6.87831,6.90559,6.76925,6.78279,144573.82189014,0
+NHS.US,D,20181218,000000,6.78279,6.8306,6.63448,6.6612,196960.02897994,0
+NHS.US,D,20181219,000000,6.64728,6.67392,6.57859,6.58536,145438.95277804,0
+NHS.US,D,20181220,000000,6.51789,6.54175,6.38888,6.40232,337716.71670342,0
+NHS.US,D,20181221,000000,6.39592,6.40955,6.21892,6.24611,291607.28738809,0
+NHS.US,D,20181224,000000,6.25309,6.34793,6.25309,6.34793,125837.22005773,0
+NHS.US,D,20181226,000000,6.21892,6.60615,6.21892,6.59225,254224.58309389,0
+NHS.US,D,20181227,000000,6.48411,6.59225,6.48411,6.5385,263340.23993385,0
+NHS.US,D,20181228,000000,6.52503,6.68701,6.50444,6.63448,288885.84202966,0
+NHS.US,D,20181231,000000,6.6199,6.67392,6.53154,6.57247,292643.72065604,0
+NHS.US,D,20190102,000000,6.51101,6.61322,6.51101,6.59928,67618.113058768,0
+NHS.US,D,20190103,000000,6.58536,6.61322,6.54556,6.55882,94781.930090581,0
+NHS.US,D,20190104,000000,6.55243,6.74268,6.55243,6.72906,72660.220848752,0
+NHS.US,D,20190107,000000,6.75643,6.8977,6.75643,6.89104,48324.509147859,0
+NHS.US,D,20190108,000000,6.912,6.96741,6.90494,6.94698,110608.54620914,0
+NHS.US,D,20190109,000000,6.96741,7.00018,6.96741,6.98689,60230.563247672,0
+NHS.US,D,20190110,000000,6.95989,7.03451,6.93937,7.00649,90947.557948581,0
+NHS.US,D,20190111,000000,6.98689,7.03451,6.96889,7.03451,48041.159928037,0
+NHS.US,D,20190114,000000,7.02727,7.02727,6.9804,6.9804,73579.220409619,0
+NHS.US,D,20190115,000000,6.9804,7.02727,6.9804,7.01343,102701.70239062,0
+NHS.US,D,20190116,000000,7.02727,7.06144,7.01343,7.04222,260223.39851581,0
+NHS.US,D,20190117,000000,7.04222,7.07565,7.01633,7.07565,169947.04423244,0
+NHS.US,D,20190118,000000,7.07565,7.13077,7.07565,7.12324,114344.87736634,0
+NHS.US,D,20190122,000000,7.10877,7.1121,7.09614,7.10301,247257.20893196,0
+NHS.US,D,20190123,000000,7.11546,7.13077,7.08937,7.12324,273238.06990535,0
+NHS.US,D,20190124,000000,7.13077,7.15824,7.12324,7.13782,325755.71655719,0
+NHS.US,D,20190125,000000,7.15166,7.18469,7.14487,7.18469,198048.17617392,0
+NHS.US,D,20190128,000000,7.17106,7.22563,7.17106,7.19881,179972.00427214,0
+NHS.US,D,20190129,000000,7.19239,7.25987,7.19239,7.24011,162447.44758156,0
+NHS.US,D,20190130,000000,7.25987,7.29357,7.25384,7.29357,429400.12072477,0
+NHS.US,D,20190131,000000,7.29357,7.33664,7.29357,7.33041,419896.60943942,0
+NHS.US,D,20190201,000000,7.33041,7.37581,7.33041,7.37339,228724.23068339,0
+NHS.US,D,20190204,000000,7.37581,7.41871,7.36328,7.41098,352064.09906224,0
+NHS.US,D,20190205,000000,7.41098,7.47169,7.41098,7.46788,129152.29819231,0
+NHS.US,D,20190206,000000,7.43985,7.50678,7.42574,7.46491,177278.57062364,0
+NHS.US,D,20190207,000000,7.47169,7.48571,7.45461,7.47771,252452.30375317,0
+NHS.US,D,20190208,000000,7.43985,7.48571,7.43985,7.48571,172620.00778519,0
+NHS.US,D,20190211,000000,7.49899,7.51476,7.49276,7.51476,118019.79823634,0
+NHS.US,D,20190212,000000,7.55449,7.57379,7.54102,7.56823,113750.16721675,0
+NHS.US,D,20190213,000000,7.58094,7.58241,7.55449,7.58094,119533.50794681,0
+NHS.US,D,20190214,000000,7.56823,7.58798,7.56181,7.58798,72125.843612891,0
+NHS.US,D,20190215,000000,7.61065,7.61666,7.58798,7.61065,270370.10175643,0
+NHS.US,D,20190219,000000,7.60395,7.61065,7.58798,7.60395,240738.02212912,0
+NHS.US,D,20190220,000000,7.62411,7.659,7.61065,7.65483,181557.89800437,0
+NHS.US,D,20190221,000000,7.66335,7.69901,7.65092,7.69901,188314.10696826,0
+NHS.US,D,20190222,000000,7.70644,7.76232,7.67729,7.76232,210426.11984896,0
+NHS.US,D,20190225,000000,7.77362,7.81763,7.75488,7.80278,158917.97212856,0
+NHS.US,D,20190226,000000,7.77985,7.79646,7.77362,7.77985,161715.91100263,0
+NHS.US,D,20190227,000000,7.75488,7.78811,7.75488,7.77362,141255.51163519,0
+NHS.US,D,20190228,000000,7.77362,7.77985,7.75488,7.76693,85896.831170922,0
+NHS.US,D,20190301,000000,7.77985,7.81094,7.77985,7.78811,149661.17936542,0
+NHS.US,D,20190304,000000,7.81094,7.8709,7.80278,7.82412,173856.8325166,0
+NHS.US,D,20190305,000000,7.82989,7.83711,7.75488,7.76232,178715.78681848,0
+NHS.US,D,20190306,000000,7.76232,7.76232,7.7134,7.73455,463868.52981131,0
+NHS.US,D,20190307,000000,7.73455,7.73455,7.69177,7.69901,161255.87253546,0
+NHS.US,D,20190308,000000,7.67013,7.67013,7.62947,7.659,65063.660586533,0
+NHS.US,D,20190311,000000,7.659,7.68387,7.64508,7.67013,233896.70066196,0
+NHS.US,D,20190312,000000,7.65092,7.7134,7.65092,7.70644,79931.414326233,0
+NHS.US,D,20190313,000000,7.69177,7.73455,7.69177,7.72007,100834.61418548,0
+NHS.US,D,20190314,000000,7.74671,7.76232,7.72712,7.76232,39585.933018678,0
+NHS.US,D,20190315,000000,7.77362,7.78884,7.75488,7.76693,72276.675897207,0
+NHS.US,D,20190318,000000,7.74188,7.77586,7.73455,7.77362,108939.69472054,0
+NHS.US,D,20190319,000000,7.76693,7.79712,7.76693,7.79712,117102.95342241,0
+NHS.US,D,20190320,000000,7.81178,7.85587,7.79712,7.84956,60285.509294103,0
+NHS.US,D,20190321,000000,7.84344,7.87508,7.84344,7.86115,82448.158727388,0
+NHS.US,D,20190322,000000,7.87889,7.87889,7.83053,7.83804,36267.62276373,0
+NHS.US,D,20190325,000000,7.81846,7.84873,7.77362,7.78078,38813.456248289,0
+NHS.US,D,20190326,000000,7.78078,7.83053,7.78078,7.83053,141321.23141623,0
+NHS.US,D,20190327,000000,7.84344,7.84344,7.81846,7.83053,103308.26364826,0
+NHS.US,D,20190328,000000,7.83804,7.86357,7.80362,7.86357,143738.85745912,0
+NHS.US,D,20190329,000000,7.84956,7.86357,7.82505,7.82505,112751.44201988,0
+NHS.US,D,20190401,000000,7.87173,7.902,7.87173,7.87173,107592.9778963,0
+NHS.US,D,20190402,000000,7.86357,7.902,7.86357,7.902,78083.718843365,0
+NHS.US,D,20190403,000000,7.91537,7.94673,7.87889,7.94673,91156.568399706,0
+NHS.US,D,20190404,000000,7.94673,7.99732,7.94673,7.98395,267240.33185687,0
+NHS.US,D,20190405,000000,7.99166,8.01086,7.99166,7.99732,107930.19578908,0
+NHS.US,D,20190408,000000,7.99732,8.01839,7.99166,8.00492,235995.42416086,0
+NHS.US,D,20190409,000000,8.01839,8.03768,7.98395,8.02433,69932.311249555,0
+NHS.US,D,20190410,000000,8.05226,8.07408,8.03111,8.07408,185339.47884688,0
+NHS.US,D,20190411,000000,8.09375,8.09375,8.05226,8.08597,87447.171578996,0
+NHS.US,D,20190412,000000,8.13413,8.15799,8.11528,8.13748,132707.63060833,0
+NHS.US,D,20190415,000000,8.13413,8.20691,8.13413,8.19819,145818.18823575,0
+NHS.US,D,20190416,000000,8.21452,8.23326,8.19819,8.22138,109245.66878301,0
+NHS.US,D,20190417,000000,8.23503,8.24551,8.22138,8.22723,126385.60314858,0
+NHS.US,D,20190418,000000,8.23938,8.25332,8.21452,8.24551,104253.12017216,0
+NHS.US,D,20190422,000000,8.16486,8.22723,8.12727,8.22138,95440.205274274,0
+NHS.US,D,20190423,000000,8.23938,8.24987,8.22138,8.24551,114500.0191445,0
+NHS.US,D,20190424,000000,8.26204,8.26204,8.25332,8.26204,52278.469743852,0
+NHS.US,D,20190425,000000,8.26807,8.26807,8.17664,8.17664,124420.47395864,0
+NHS.US,D,20190426,000000,8.19819,8.27503,8.18426,8.23503,171416.58163105,0
+NHS.US,D,20190429,000000,8.24551,8.28932,8.2239,8.26204,96834.326530736,0
+NHS.US,D,20190430,000000,8.28182,8.31011,8.26807,8.31011,74030.639889108,0
+NHS.US,D,20190501,000000,8.31717,8.35199,8.31011,8.33027,86951.579787673,0
+NHS.US,D,20190502,000000,8.33027,8.33027,8.27503,8.31011,87022.686435994,0
+NHS.US,D,20190503,000000,8.33027,8.33722,8.31011,8.31717,98266.155858276,0
+NHS.US,D,20190506,000000,8.33722,8.39506,8.31011,8.34306,293999.05646795,0
+NHS.US,D,20190507,000000,8.33027,8.33027,8.28182,8.30307,51254.964957424,0
+NHS.US,D,20190508,000000,8.32405,8.33027,8.30752,8.31717,86425.821539486,0
+NHS.US,D,20190509,000000,8.30307,8.30307,8.19037,8.22138,126625.85743001,0
+NHS.US,D,20190510,000000,8.19819,8.23938,8.19037,8.22723,61872.480399795,0
+NHS.US,D,20190513,000000,8.17664,8.19037,8.10814,8.14175,55038.700546831,0
+NHS.US,D,20190514,000000,8.17664,8.20691,8.14945,8.18426,38928.735208447,0
+NHS.US,D,20190515,000000,8.16987,8.20691,8.16922,8.18426,30846.279516037,0
+NHS.US,D,20190516,000000,8.20691,8.20691,8.14945,8.16987,47165.255305546,0
+NHS.US,D,20190517,000000,8.14175,8.19549,8.09282,8.15799,62799.021574877,0
+NHS.US,D,20190520,000000,8.17664,8.19902,8.1606,8.18518,51959.567199869,0
+NHS.US,D,20190521,000000,8.19902,8.25424,8.1913,8.21536,68562.969582659,0
+NHS.US,D,20190522,000000,8.23503,8.24987,8.11528,8.13413,146928.96027239,0
+NHS.US,D,20190523,000000,8.12727,8.14175,8.06583,8.10814,74737.396878472,0
+NHS.US,D,20190524,000000,8.13413,8.17664,8.10814,8.16987,39821.877806286,0
+NHS.US,D,20190528,000000,8.19902,8.21536,8.16987,8.18426,73605.077372645,0
+NHS.US,D,20190529,000000,8.17664,8.17664,8.10637,8.12225,144210.74703433,0
+NHS.US,D,20190530,000000,8.15799,8.15799,8.03035,8.03685,119116.56441802,0
+NHS.US,D,20190531,000000,8.04373,8.04373,7.99648,8.00993,61384.430222688,0
+NHS.US,D,20190603,000000,8.03685,8.07332,7.97495,8.05133,105159.1912515,0
+NHS.US,D,20190604,000000,8.00993,8.10137,8.00993,8.07332,102462.52548263,0
+NHS.US,D,20190605,000000,8.07928,8.12727,8.07928,8.11528,54910.493105163,0
+NHS.US,D,20190606,000000,8.09282,8.16486,8.0776,8.16486,38808.069380993,0
+NHS.US,D,20190607,000000,8.16987,8.32498,8.16987,8.19902,47014.423021232,0
+NHS.US,D,20190610,000000,8.29016,8.29016,8.22816,8.24626,63078.061300863,0
+NHS.US,D,20190611,000000,8.32498,8.32498,8.29016,8.29016,45104.239877718,0
+NHS.US,D,20190612,000000,8.36682,8.36682,8.29016,8.31188,56960.734798397,0
+NHS.US,D,20190613,000000,8.34492,8.34492,8.31188,8.31884,46658.889779628,0
+NHS.US,D,20190614,000000,8.35364,8.35364,8.32498,8.32498,58715.776163757,0
+NHS.US,D,20190617,000000,8.36766,8.39682,8.24551,8.29786,30874.291225983,0
+NHS.US,D,20190618,000000,8.38271,8.38271,8.29786,8.33815,40975.744781303,0
+NHS.US,D,20190619,000000,8.31188,8.33815,8.24551,8.33815,50201.293714132,0
+NHS.US,D,20190620,000000,8.33815,8.38271,8.31188,8.3609,129157.6850596,0
+NHS.US,D,20190621,000000,8.37667,8.4112,8.33183,8.38976,80500.267512795,0
+NHS.US,D,20190624,000000,8.40423,8.43691,8.3609,8.39774,76965.405192509,0
+NHS.US,D,20190625,000000,8.36766,8.40423,8.31884,8.34492,57837.716794349,0
+NHS.US,D,20190626,000000,8.38976,8.39774,8.34492,8.37667,57105.102841957,0
+NHS.US,D,20190627,000000,8.33815,8.38976,8.32498,8.35364,104129.22222432,0
+NHS.US,D,20190628,000000,8.36766,8.42271,8.28348,8.28348,172810.70288751,0
+NHS.US,D,20190701,000000,8.37667,8.39774,8.32498,8.38976,82114.172954974,0
+NHS.US,D,20190702,000000,8.41667,8.42987,8.38976,8.40423,81203.792381782,0
+NHS.US,D,20190703,000000,8.38271,8.4112,8.35364,8.4112,46206.392926682,0
+NHS.US,D,20190705,000000,8.38976,8.46002,8.35364,8.46002,88826.209607027,0
+NHS.US,D,20190708,000000,8.43691,8.43961,8.39774,8.42987,81583.02783949,0
+NHS.US,D,20190709,000000,8.42987,8.46002,8.35364,8.37667,87678.806872767,0
+NHS.US,D,20190710,000000,8.46755,8.46755,8.32498,8.36766,198489.89929226,0
+NHS.US,D,20190711,000000,8.36766,8.38976,8.33183,8.3609,70327.707309155,0
+NHS.US,D,20190712,000000,8.39774,8.39774,8.31105,8.33183,117937.91785342,0
+NHS.US,D,20190715,000000,8.33183,8.38271,8.31884,8.35364,88208.87461479,0
+NHS.US,D,20190716,000000,8.38271,8.38893,8.33815,8.36766,74814.967767549,0
+NHS.US,D,20190717,000000,8.37667,8.4112,8.34948,8.39774,34817.47808738,0
+NHS.US,D,20190718,000000,8.38976,8.45195,8.33815,8.38976,91025.128837658,0
+NHS.US,D,20190719,000000,8.40423,8.40423,8.33815,8.34492,41314.040047553,0
+NHS.US,D,20190722,000000,8.38271,8.41667,8.29703,8.34492,79417.5071861,0
+NHS.US,D,20190723,000000,8.34492,8.38271,8.33183,8.3609,56016.955647964,0
+NHS.US,D,20190724,000000,8.38976,8.39774,8.34492,8.36766,132975.89659971,0
+NHS.US,D,20190725,000000,8.39774,8.39774,8.37667,8.39774,34875.656254188,0
+NHS.US,D,20190726,000000,8.4112,8.42363,8.35364,8.38271,49529.012675467,0
+NHS.US,D,20190729,000000,8.38976,8.42178,8.36766,8.4112,62048.092273678,0
+NHS.US,D,20190730,000000,8.38271,8.39318,8.32498,8.36766,96887.117830245,0
+NHS.US,D,20190731,000000,8.37667,8.41212,8.35364,8.39774,65638.978013853,0
+NHS.US,D,20190801,000000,8.36766,8.45195,8.36766,8.43785,186851.0338104,0
+NHS.US,D,20190802,000000,8.43785,8.46075,8.42363,8.43785,332745.71556175,0
+NHS.US,D,20190805,000000,8.37667,8.37667,8.24459,8.28932,121794.91483808,0
+NHS.US,D,20190806,000000,8.3609,8.3609,8.28932,8.32498,77392.045082431,0
+NHS.US,D,20190807,000000,8.23938,8.34492,8.23413,8.33815,58681.300213056,0
+NHS.US,D,20190808,000000,8.31884,8.38976,8.304,8.35364,42598.269211156,0
+NHS.US,D,20190809,000000,8.37667,8.41667,8.35364,8.35364,107963.59436632,0
+NHS.US,D,20190812,000000,8.38271,8.40423,8.32498,8.32498,54681.01255831,0
+NHS.US,D,20190813,000000,8.33183,8.40423,8.33183,8.40423,63809.597879793,0
+NHS.US,D,20190814,000000,8.40423,8.42363,8.30307,8.31801,48172.599490085,0
+NHS.US,D,20190815,000000,8.38976,8.38976,8.31011,8.331,52220.291577044,0
+NHS.US,D,20190816,000000,8.39774,8.39774,8.33722,8.35291,70630.449251246,0
+NHS.US,D,20190819,000000,8.3609,8.4307,8.3609,8.42363,193572.76682358,0
+NHS.US,D,20190820,000000,8.4307,8.44573,8.39774,8.4112,71331.819373314,0
+NHS.US,D,20190821,000000,8.4307,8.46848,8.4307,8.43785,78024.463303098,0
+NHS.US,D,20190822,000000,8.46113,8.51292,8.44934,8.44934,36992.695101905,0
+NHS.US,D,20190823,000000,8.46848,8.4835,8.41667,8.41667,30170.766356995,0
+NHS.US,D,20190826,000000,8.4835,8.5041,8.43785,8.43785,40307.773236474,0
+NHS.US,D,20190827,000000,8.43785,8.46113,8.40423,8.4112,40768.889077098,0
+NHS.US,D,20190828,000000,8.43785,8.49593,8.43691,8.45277,124377.37902026,0
+NHS.US,D,20190829,000000,8.46848,8.53019,8.46848,8.52,85092.033196751,0
+NHS.US,D,20190830,000000,8.54745,8.56257,8.49676,8.51561,51100.90055273,0
+NHS.US,D,20190903,000000,8.4835,8.52,8.4835,8.49593,80933.371643473,0
+NHS.US,D,20190904,000000,8.5545,8.5635,8.5041,8.52,144623.38106926,0
+NHS.US,D,20190905,000000,8.53297,8.5545,8.52675,8.54745,92781.247576479,0
+NHS.US,D,20190906,000000,8.54745,8.59683,8.54013,8.5895,50991.008459871,0
+NHS.US,D,20190909,000000,8.5895,8.62839,8.56713,8.60583,83815.345647365,0
+NHS.US,D,20190910,000000,8.60583,8.62839,8.55089,8.56713,207126.12494282,0
+NHS.US,D,20190911,000000,8.5832,8.65568,8.5545,8.56713,495865.44418199,0
+NHS.US,D,20190912,000000,8.60583,8.64826,8.60583,8.63571,169691.70672255,0
+NHS.US,D,20190913,000000,8.64826,8.6826,8.61306,8.63571,89621.311220063,0
+NHS.US,D,20190916,000000,8.66374,8.66887,8.64111,8.65568,64561.604554454,0
+NHS.US,D,20190917,000000,8.67434,8.67434,8.63571,8.66887,64181.291723286,0
+NHS.US,D,20190918,000000,8.67434,8.7873,8.67434,8.75788,79518.780291283,0
+NHS.US,D,20190919,000000,8.69077,8.72818,8.66887,8.69077,81905.16250385,0
+NHS.US,D,20190920,000000,8.67434,8.69894,8.67434,8.69894,59645.549459219,0
+NHS.US,D,20190923,000000,8.64111,8.65568,8.5895,8.61306,196798.42296102,0
+NHS.US,D,20190924,000000,8.5895,8.66887,8.5895,8.65568,74484.214115515,0
+NHS.US,D,20190925,000000,8.60583,8.69077,8.60583,8.66374,97407.489211136,0
+NHS.US,D,20190926,000000,8.6826,8.6826,8.64918,8.66374,112939.98237528,0
+NHS.US,D,20190927,000000,8.67434,8.73457,8.67434,8.73457,194177.17333432,0
+NHS.US,D,20190930,000000,8.76437,8.79742,8.74321,8.74321,147668.03846554,0
+NHS.US,D,20191001,000000,8.73457,8.74321,8.70729,8.71545,77802.524370461,0
+NHS.US,D,20191002,000000,8.72818,8.73457,8.64826,8.67434,87907.210046161,0
+NHS.US,D,20191003,000000,8.70729,8.70729,8.62031,8.64111,82007.512982494,0
+NHS.US,D,20191004,000000,8.64111,8.71545,8.64111,8.69894,123966.89973222,0
+NHS.US,D,20191007,000000,8.6826,8.74961,8.67434,8.67434,150079.20026767,0
+NHS.US,D,20191008,000000,8.6826,8.69077,8.64826,8.64826,261656.30521681,0
+NHS.US,D,20191009,000000,8.67434,8.69077,8.66887,8.67434,366577.39693379,0
+NHS.US,D,20191010,000000,8.67434,8.71545,8.67434,8.67434,100961.74425369,0
+NHS.US,D,20191011,000000,8.69077,8.7355,8.66887,8.72818,132340.24625866,0
+NHS.US,D,20191014,000000,8.72818,8.72818,8.67434,8.72818,58569.253373278,0
+NHS.US,D,20191015,000000,8.72085,8.75881,8.70729,8.71545,53481.895898,0
+NHS.US,D,20191016,000000,8.7355,8.74321,8.6826,8.6826,85526.214700887,0
+NHS.US,D,20191017,000000,8.71545,8.76437,8.71545,8.7355,49724.017271619,0
+NHS.US,D,20191018,000000,8.71545,8.7717,8.69354,8.74414,59085.315260332,0
+NHS.US,D,20191021,000000,8.74414,8.75426,8.69261,8.74414,33671.15272658,0
+NHS.US,D,20191022,000000,8.74414,8.75881,8.72818,8.75881,32129.43130618,0
+NHS.US,D,20191023,000000,8.75881,8.77996,8.75054,8.76437,27690.65265346,0
+NHS.US,D,20191024,000000,8.77996,8.79659,8.72818,8.76437,27452.553118932,0
+NHS.US,D,20191025,000000,8.7717,8.7717,8.69077,8.72085,148523.47299229,0
+NHS.US,D,20191028,000000,8.71545,8.75054,8.71545,8.72818,34175.363505579,0
+NHS.US,D,20191029,000000,8.7355,8.75054,8.6826,8.72085,98071.151262124,0
+NHS.US,D,20191030,000000,8.72818,8.74414,8.72085,8.7355,28806.811557397,0
+NHS.US,D,20191031,000000,8.74414,8.75054,8.66374,8.70729,39477.118299279,0
+NHS.US,D,20191101,000000,8.72085,8.75054,8.71545,8.74414,55639.874937176,0
+NHS.US,D,20191104,000000,8.75054,8.79473,8.75054,8.76437,46961.631721721,0
+NHS.US,D,20191105,000000,8.78823,8.79835,8.75054,8.75054,89997.314557393,0
+NHS.US,D,20191106,000000,8.75054,8.78823,8.69894,8.69894,80413.000262584,0
+NHS.US,D,20191107,000000,8.7355,8.7355,8.70729,8.70729,35432.658332698,0
+NHS.US,D,20191108,000000,8.7355,8.7717,8.71731,8.7355,46267.803213868,0
+NHS.US,D,20191111,000000,8.75054,8.77996,8.75054,8.76437,24951.969319668,0
+NHS.US,D,20191112,000000,8.77996,8.78823,8.75881,8.76437,49680.922333241,0
+NHS.US,D,20191113,000000,8.7717,8.78823,8.76437,8.76437,37573.399396522,0
+NHS.US,D,20191114,000000,8.76437,8.78823,8.76437,8.76437,50847.717789771,0
+NHS.US,D,20191115,000000,8.76437,8.79473,8.76067,8.79473,30206.319681154,0
+NHS.US,D,20191118,000000,8.78823,8.78823,8.7355,8.77996,45731.271231087,0
+NHS.US,D,20191119,000000,8.79473,8.8066,8.75054,8.78823,64452.789835055,0
+NHS.US,D,20191120,000000,8.79473,8.79835,8.75054,8.75054,35940.101232074,0
+NHS.US,D,20191121,000000,8.7717,8.77263,8.64111,8.68167,109390.03682657,0
+NHS.US,D,20191122,000000,8.70637,8.7355,8.61846,8.72818,85222.395385338,0
+NHS.US,D,20191125,000000,8.69801,8.72818,8.64111,8.72085,56903.63400505,0
+NHS.US,D,20191126,000000,8.72818,8.77996,8.72455,8.76437,44677.599987796,0
+NHS.US,D,20191127,000000,8.77996,8.83815,8.7355,8.79473,43685.339031689,0
+NHS.US,D,20191129,000000,8.84743,8.86137,8.81867,8.8558,106652.43086624,0
+NHS.US,D,20191202,000000,8.84743,8.86693,8.7717,8.7846,51209.715272128,0
+NHS.US,D,20191203,000000,8.83815,8.83815,8.77996,8.81497,86201.727859932,0
+NHS.US,D,20191204,000000,8.79835,8.86137,8.79835,8.82331,49054.968353333,0
+NHS.US,D,20191205,000000,8.83073,8.8818,8.83073,8.86693,53543.306185185,0
+NHS.US,D,20191206,000000,8.84743,8.90499,8.8261,8.87529,63297.84548658,0
+NHS.US,D,20191209,000000,8.8818,8.9319,8.8558,8.91335,74391.559998006,0
+NHS.US,D,20191210,000000,8.96439,8.96439,8.89756,8.9319,49350.168681207,0
+NHS.US,D,20191211,000000,8.91798,8.97089,8.90499,8.97089,90839.820602643,0
+NHS.US,D,20191212,000000,8.97089,8.98574,8.91798,8.92355,52289.243478446,0
+NHS.US,D,20191213,000000,8.94211,8.99317,8.94211,8.97182,31267.532538662,0
+NHS.US,D,20191216,000000,9.05257,9.07577,9.01636,9.04421,68529.571005419,0
+NHS.US,D,20191217,000000,9.05257,9.10363,9.0368,9.0368,57550.058080689,0
+NHS.US,D,20191218,000000,9.07577,9.13239,9.0368,9.13239,43774.76102882,0
+NHS.US,D,20191219,000000,9.13239,9.15004,9.04421,9.13239,49734.791006212,0
+NHS.US,D,20191220,000000,9.0832,9.15653,9.0832,9.15004,98422.375009889,0
+NHS.US,D,20191223,000000,9.17229,9.17229,9.07763,9.17229,56238.8945806,0
+NHS.US,D,20191224,000000,9.17229,9.17229,9.12497,9.16489,29649.317602646,0
+NHS.US,D,20191226,000000,9.20108,9.20108,9.04421,9.05815,78888.516817534,0
+NHS.US,D,20191227,000000,9.03122,9.07577,8.96533,9.06,59444.080622312,0
+NHS.US,D,20191230,000000,9.01636,9.07577,8.97925,9.07577,57600.694633281,0
+NHS.US,D,20191231,000000,9.06,9.18716,8.98666,9.15004,70573.348457897,0
+NHS.US,D,20200102,000000,9.19273,9.19273,9.07577,9.07577,60429.877337661,0
+NHS.US,D,20200103,000000,9.07577,9.11197,8.89756,9.03122,71053.857020789,0
+NHS.US,D,20200106,000000,9.0368,9.11197,9.00431,9.09806,52100.703123049,0
+NHS.US,D,20200107,000000,9.14167,9.18716,9.11197,9.17229,50454.476477089,0
+NHS.US,D,20200108,000000,9.17974,9.23727,9.13239,9.21593,70506.551303414,0
+NHS.US,D,20200109,000000,9.22243,9.22892,9.15004,9.22243,25920.52805967,0
+NHS.US,D,20200110,000000,9.22243,9.48233,9.22243,9.26141,185785.51145906,0
+NHS.US,D,20200113,000000,9.27719,9.30504,9.0368,9.19273,157043.34230922,0
+NHS.US,D,20200114,000000,9.15004,9.20108,9.11846,9.20108,67152.687724308,0
+NHS.US,D,20200115,000000,9.20108,9.26234,9.16489,9.254,49104.527532463,0
+NHS.US,D,20200116,000000,9.27069,9.30597,9.254,9.26234,55267.103720223,0
+NHS.US,D,20200117,000000,9.26234,9.29112,9.15838,9.22243,61348.876898529,0
+NHS.US,D,20200121,000000,9.24562,9.29855,9.24562,9.27812,97842.748088732,0
+NHS.US,D,20200122,000000,9.29855,9.32824,9.26234,9.29855,75069.227903968,0
+NHS.US,D,20200123,000000,9.29855,9.35701,9.26234,9.27812,96599.459116587,0
+NHS.US,D,20200124,000000,9.31246,9.32824,9.27069,9.28369,73918.59304933,0
+NHS.US,D,20200127,000000,9.20108,9.21593,9.12961,9.15838,77436.217394265,0
+NHS.US,D,20200128,000000,9.17229,9.17974,9.16302,9.17974,46834.501653511,0
+NHS.US,D,20200129,000000,9.22984,9.32081,9.20201,9.27069,108725.29740212,0
+NHS.US,D,20200130,000000,9.2382,9.29112,9.22984,9.28369,55636.642816796,0
+NHS.US,D,20200131,000000,9.29112,9.29112,9.19922,9.24562,41778.388008554,0
+NHS.US,D,20200203,000000,9.20108,9.29855,9.20108,9.26234,78339.056353241,0
+NHS.US,D,20200204,000000,9.32824,9.3728,9.30597,9.33566,73195.675458074,0
+NHS.US,D,20200205,000000,9.33566,9.39879,9.33566,9.3895,78426.323603453,0
+NHS.US,D,20200206,000000,9.39879,9.41831,9.36629,9.41831,51172.007201051,0
+NHS.US,D,20200207,000000,9.4248,9.44797,9.3895,9.39879,58643.592141977,0
+NHS.US,D,20200210,000000,9.4248,9.45539,9.40339,9.40339,83830.428875796,0
+NHS.US,D,20200211,000000,9.44797,9.48514,9.43962,9.47679,67211.943264575,0
+NHS.US,D,20200212,000000,9.51474,9.52319,9.47679,9.48514,104606.49866684,0
+NHS.US,D,20200213,000000,9.47679,9.50184,9.45539,9.49255,122573.85584922,0
+NHS.US,D,20200214,000000,9.46938,9.51569,9.46938,9.4935,57539.284346096,0
+NHS.US,D,20200218,000000,9.47679,9.56124,9.47679,9.4935,54549.572996265,0
+NHS.US,D,20200219,000000,9.52869,9.56769,9.48514,9.4935,86758.729938441,0
+NHS.US,D,20200220,000000,9.4935,9.56398,9.48514,9.4935,55545.066072748,0
+NHS.US,D,20200221,000000,9.4935,9.53058,9.46938,9.50279,74281.667905147,0
+NHS.US,D,20200224,000000,9.4248,9.4248,9.28276,9.31246,93903.870721171,0
+NHS.US,D,20200225,000000,9.41831,9.42104,9.03399,9.12311,132939.26590209,0
+NHS.US,D,20200226,000000,9.14724,9.26048,9.14724,9.19273,50580.529171839,0
+NHS.US,D,20200227,000000,9.14724,9.17788,8.9514,9.0006,241220.68543895,0
+NHS.US,D,20200228,000000,8.84836,8.86229,8.70358,8.83166,284373.80198169,0
+NHS.US,D,20200302,000000,8.77077,8.892,8.68715,8.84836,462711.43071592,0
+NHS.US,D,20200303,000000,8.83166,9.02659,8.76437,8.84836,216580.07704904,0
+NHS.US,D,20200304,000000,8.91521,9.04699,8.91521,9.01267,303080.23735723,0
+NHS.US,D,20200305,000000,8.96626,8.96626,8.74961,8.8066,208620.441931,0
+NHS.US,D,20200306,000000,8.77077,8.79473,8.67796,8.79473,187705.3909637,0
+NHS.US,D,20200309,000000,8.5662,8.5662,8.08597,8.2239,198218.4011805,0
+NHS.US,D,20200310,000000,8.39682,8.39682,7.96651,8.2239,164137.84653936,0
+NHS.US,D,20200311,000000,8.14778,8.20848,7.90849,7.93596,269107.420062,0
+NHS.US,D,20200312,000000,7.45546,7.51623,7.02764,7.14033,279834.82759725,0
+NHS.US,D,20200313,000000,7.63385,7.63385,7.3152,7.51235,102480.84083144,0
+NHS.US,D,20200316,000000,6.8295,7.10283,6.73145,6.84461,106929.3158453,0
+NHS.US,D,20200317,000000,6.89035,6.89035,6.65589,6.86011,185881.39769693,0
+NHS.US,D,20200318,000000,6.51826,6.51826,5.55471,5.55471,328368.34719622,0
+NHS.US,D,20200319,000000,5.38773,5.81276,5.34976,5.81276,203344.54410032,0
+NHS.US,D,20200320,000000,5.69896,6.03292,5.57847,5.72161,197111.93863771,0
+NHS.US,D,20200323,000000,5.38773,5.86426,4.9979,5.41809,289362.0410987,0
+NHS.US,D,20200324,000000,5.4257,5.75948,5.42375,5.6609,116233.51304067,0
+NHS.US,D,20200325,000000,5.65348,6.44261,5.65348,6.23766,236583.67006968,0
+NHS.US,D,20200326,000000,6.42006,6.57925,6.34394,6.45021,258600.87408597,0
+NHS.US,D,20200327,000000,6.33605,6.63242,6.26784,6.47287,324248.47108748,0
+NHS.US,D,20200330,000000,6.63242,6.63242,6.43491,6.50341,161145.9804426,0
+NHS.US,D,20200331,000000,6.56411,6.6702,6.38173,6.58676,574652.68789434,0
+NHS.US,D,20200401,000000,6.47287,6.47287,6.22931,6.36669,193145.04956019,0
+NHS.US,D,20200402,000000,6.35917,6.52616,6.35128,6.4957,128832.31827487,0
+NHS.US,D,20200403,000000,6.6702,6.6702,6.20732,6.29856,242581.40811816,0
+NHS.US,D,20200406,000000,6.43491,6.71587,6.41208,6.61702,136808.11399478,0
+NHS.US,D,20200407,000000,6.71587,6.73768,6.64737,6.70055,128464.93392521,0
+NHS.US,D,20200408,000000,6.75384,7.00435,6.75384,6.98133,222402.20322362,0
+NHS.US,D,20200409,000000,7.05708,7.73371,7.05708,7.35956,226768.79785457,0
+NHS.US,D,20200413,000000,7.39103,7.55078,7.17106,7.20651,120766.02318434,0
+NHS.US,D,20200414,000000,7.41573,7.47374,7.17876,7.4469,83672.054977264,0
+NHS.US,D,20200415,000000,7.34713,7.39345,7.26303,7.37804,56419.893321779,0
+NHS.US,D,20200416,000000,7.36265,7.46157,7.24763,7.40877,92906.222897768,0
+NHS.US,D,20200417,000000,7.5698,7.63812,7.42333,7.60014,123031.73956947,0
+NHS.US,D,20200420,000000,7.5698,7.72313,7.49276,7.53099,154536.29426921,0
+NHS.US,D,20200421,000000,7.45461,7.52349,7.30898,7.46241,97705.921659389,0
+NHS.US,D,20200422,000000,7.48571,7.50761,7.40124,7.47021,35735.400274788,0
+NHS.US,D,20200423,000000,7.47771,7.49972,7.41871,7.43911,58335.46333259,0
+NHS.US,D,20200424,000000,7.43122,7.49276,7.27074,7.28615,62310.97139777,0
+NHS.US,D,20200427,000000,7.31669,7.31669,7.12501,7.19435,70600.282794384,0
+NHS.US,D,20200428,000000,7.2324,7.24939,7.10979,7.14784,71866.196609177,0
+NHS.US,D,20200429,000000,7.19435,7.33961,7.19435,7.31669,139121.23481212,0
+NHS.US,D,20200430,000000,7.41573,7.66113,7.28,7.47021,138179.61040861,0
+NHS.US,D,20200501,000000,7.38583,7.43122,7.31306,7.36265,110530.97532006,0
+NHS.US,D,20200504,000000,7.35483,7.43911,7.35483,7.42333,75615.456247882,0
+NHS.US,D,20200505,000000,7.49276,7.53099,7.4469,7.4469,60265.039198374,0
+NHS.US,D,20200506,000000,7.50761,7.55449,7.49276,7.49972,101336.67021756,0
+NHS.US,D,20200507,000000,7.50761,7.60822,7.50761,7.58409,151235.2219896,0
+NHS.US,D,20200508,000000,7.60822,7.81594,7.60822,7.64675,245053.98020747,0
+NHS.US,D,20200511,000000,7.58409,7.63812,7.56257,7.6304,49029.111390306,0
+NHS.US,D,20200512,000000,7.60014,7.6642,7.60014,7.60014,57566.218682579,0
+NHS.US,D,20200513,000000,7.63812,7.65352,7.5154,7.57676,146833.07403449,0
+NHS.US,D,20200514,000000,7.53099,7.58864,7.44617,7.52349,121718.42132246,0
+NHS.US,D,20200515,000000,7.48487,7.62103,7.48487,7.56257,61721.64811548,0
+NHS.US,D,20200518,000000,7.5389,7.65483,7.49972,7.62411,116765.7355296,0
+NHS.US,D,20200519,000000,7.60888,7.77019,7.56257,7.71756,54238.212066498,0
+NHS.US,D,20200520,000000,7.76388,7.80204,7.69335,7.74745,267471.96715064,0
+NHS.US,D,20200521,000000,7.70958,7.83888,7.67013,7.76388,133615.85643459,0
+NHS.US,D,20200522,000000,7.79386,7.90283,7.70551,7.8101,153744.42477654,0
+NHS.US,D,20200526,000000,7.89448,8.026,7.84779,7.95555,152881.44863557,0
+NHS.US,D,20200527,000000,8.09617,8.13247,7.99555,8.12551,86472.148598241,0
+NHS.US,D,20200528,000000,8.12551,8.26538,8.10462,8.24987,102398.96044853,0
+NHS.US,D,20200529,000000,8.28932,8.2962,8.22658,8.28932,43648.708334071,0
+NHS.US,D,20200601,000000,8.22658,8.50577,8.21265,8.40508,161753.61907371,0
+NHS.US,D,20200602,000000,8.43421,8.45018,8.41295,8.41927,67411.257354563,0
+NHS.US,D,20200603,000000,8.43421,8.55821,8.43421,8.45909,58133.994495682,0
+NHS.US,D,20200604,000000,8.4898,8.56527,8.42632,8.47451,70802.829004749,0
+NHS.US,D,20200605,000000,8.50577,8.63831,8.47451,8.55821,62355.143709605,0
+NHS.US,D,20200608,000000,8.55821,8.61399,8.55821,8.60583,43219.91369723,0
+NHS.US,D,20200609,000000,8.56527,8.59302,8.53752,8.54745,76161.684591797,0
+NHS.US,D,20200610,000000,8.59776,8.60583,8.52083,8.58227,65435.354430025,0
+NHS.US,D,20200611,000000,8.22055,8.46662,8.13247,8.22055,93717.485112695,0
+NHS.US,D,20200612,000000,8.42178,8.5004,8.22055,8.25935,40671.925465753,0
+NHS.US,D,20200615,000000,8.21265,8.33722,8.16237,8.33722,50254.085013642,0
+NHS.US,D,20200616,000000,8.46848,8.53204,8.39941,8.39941,63152.400069561,0
+NHS.US,D,20200617,000000,8.44573,8.45277,8.30066,8.31281,76758.549488304,0
+NHS.US,D,20200618,000000,8.33722,8.36766,8.2741,8.33722,71736.911794048,0
+NHS.US,D,20200619,000000,8.36766,8.39069,8.26631,8.28265,78153.748118226,0
+NHS.US,D,20200622,000000,8.25935,8.32061,8.2508,8.29703,83680.67396494,0
+NHS.US,D,20200623,000000,8.35291,8.38364,8.2988,8.36766,448252.00151732,0
+NHS.US,D,20200624,000000,8.36766,8.39069,8.22055,8.22055,153041.97728102,0
+NHS.US,D,20200625,000000,8.26631,8.28932,8.24218,8.25935,33939.418717972,0
+NHS.US,D,20200626,000000,8.22723,8.22723,7.93003,8.03185,379306.56435658,0
+NHS.US,D,20200629,000000,7.95398,8.04873,7.95398,8.00993,148483.6101743,0
+NHS.US,D,20200630,000000,7.95398,8.07928,7.95398,8.07074,90038.25474885,0
+NHS.US,D,20200701,000000,8.07928,8.19632,8.07667,8.17238,67140.836616254,0
+NHS.US,D,20200702,000000,8.25935,8.29434,8.14601,8.1657,91849.319534099,0
+NHS.US,D,20200706,000000,8.18109,8.26631,8.15799,8.23596,62748.385022286,0
+NHS.US,D,20200707,000000,8.22055,8.26631,8.22055,8.22723,61244.371672966,0
+NHS.US,D,20200708,000000,8.26631,8.30491,8.26631,8.28265,47976.517520474,0
+NHS.US,D,20200709,000000,8.2508,8.28265,8.20848,8.25935,34711.89548836,0
+NHS.US,D,20200710,000000,8.29703,8.29703,8.21265,8.23596,72010.564652735,0
+NHS.US,D,20200713,000000,8.28932,8.3285,8.1887,8.19632,33675.462220418,0
+NHS.US,D,20200714,000000,8.18109,8.291,8.18109,8.26714,28493.295880711,0
+NHS.US,D,20200715,000000,8.2988,8.35997,8.27141,8.33815,41415.313152739,0
+NHS.US,D,20200716,000000,8.33815,8.35457,8.31011,8.33027,22997.61386432,0
+NHS.US,D,20200717,000000,8.33027,8.69169,8.33027,8.43961,105740.97291959,0
+NHS.US,D,20200720,000000,8.4809,8.4951,8.39318,8.39318,33188.489416769,0
+NHS.US,D,20200721,000000,8.47191,8.52,8.45547,8.51292,52591.985420536,0
+NHS.US,D,20200722,000000,8.48702,8.54995,8.4809,8.4951,87285.565560086,0
+NHS.US,D,20200723,000000,8.47191,8.56433,8.47191,8.56433,49202.568517269,0
+NHS.US,D,20200724,000000,8.55728,8.59126,8.52083,8.53575,29746.281213992,0
+NHS.US,D,20200727,000000,8.53575,8.65382,8.51292,8.62216,38880.253402772,0
+NHS.US,D,20200728,000000,8.57335,8.61399,8.56899,8.58505,31553.036505403,0
+NHS.US,D,20200729,000000,8.64482,8.69169,8.6257,8.67434,50451.244356713,0
+NHS.US,D,20200730,000000,8.59043,8.74869,8.59043,8.74869,35211.796773521,0
+NHS.US,D,20200731,000000,8.77904,8.79473,8.69169,8.79473,38396.512719502,0
+NHS.US,D,20200803,000000,8.74043,8.89756,8.74043,8.77904,105464.08794051,0
+NHS.US,D,20200804,000000,8.8818,8.91335,8.81673,8.91335,23264.80248225,0
+NHS.US,D,20200805,000000,8.85857,9.10826,8.85857,8.93469,129119.97698854,0
+NHS.US,D,20200806,000000,8.96811,9.07021,8.95326,8.96811,57292.565823892,0
+NHS.US,D,20200807,000000,8.99038,9.0071,8.90499,8.90499,19193.408179184,0
+NHS.US,D,20200810,000000,8.96811,9.07763,8.89478,8.91335,55005.301969589,0
+NHS.US,D,20200811,000000,8.91335,8.95233,8.90499,8.90499,53083.267718023,0
+NHS.US,D,20200812,000000,8.95326,8.99038,8.92541,8.93283,31708.178283556,0
+NHS.US,D,20200813,000000,8.90499,9.09434,8.90499,9.01543,63866.698673142,0
+NHS.US,D,20200814,000000,9.0071,9.04699,8.89663,8.90499,50046.151935978,0
+NHS.US,D,20200817,000000,8.85115,8.94397,8.85115,8.89663,68928.199185396,0
+NHS.US,D,20200818,000000,8.84188,8.91612,8.79835,8.82424,44533.231944236,0
+NHS.US,D,20200819,000000,8.76252,8.85857,8.76252,8.82424,29680.561432968,0
+NHS.US,D,20200820,000000,8.88087,8.89663,8.82424,8.89663,10764.038232851,0
+NHS.US,D,20200821,000000,8.88087,8.91892,8.83723,8.88828,24155.790333172,0
+NHS.US,D,20200824,000000,8.92541,8.95326,8.84188,8.89663,65710.084662172,0
+NHS.US,D,20200825,000000,8.85857,8.90129,8.85857,8.87158,15986.067390556,0
+NHS.US,D,20200826,000000,8.88087,8.91612,8.87158,8.88087,25007.992739558,0
+NHS.US,D,20200827,000000,8.93469,8.99967,8.92448,8.94397,25209.461576464,0
+NHS.US,D,20200828,000000,9.0071,9.0071,8.92541,8.94397,32982.711086025,0
+NHS.US,D,20200831,000000,9.02287,9.02287,8.91892,8.91892,43197.288854582,0
+NHS.US,D,20200901,000000,8.91892,9.06743,8.90871,9.01636,36588.680054632,0
+NHS.US,D,20200902,000000,8.99967,9.02194,8.66746,8.94397,167016.58842287,0
+NHS.US,D,20200903,000000,8.92541,8.93469,8.8159,8.92541,59529.193125603,0
+NHS.US,D,20200904,000000,8.91242,8.91892,8.8066,8.88087,59271.700868807,0
+NHS.US,D,20200908,000000,8.8066,8.99967,8.73003,8.85115,65631.436399636,0
+NHS.US,D,20200909,000000,8.88828,8.92541,8.83258,8.90499,37323.448753942,0
+NHS.US,D,20200910,000000,8.95326,9.01636,8.85115,8.97553,29931.589449008,0
+NHS.US,D,20200911,000000,9.01636,9.02287,8.97553,9.02287,52020.977487055,0
+NHS.US,D,20200914,000000,9.01636,9.0637,9.01636,9.02287,63883.936648492,0
+NHS.US,D,20200915,000000,9.04792,9.09621,9.02937,9.09621,42120.992768644,0
+NHS.US,D,20200916,000000,9.14446,9.16675,9.07207,9.11939,100942.35153142,0
+NHS.US,D,20200917,000000,9.09621,9.14446,8.90406,8.92541,215415.43633944,0
+NHS.US,D,20200918,000000,8.93469,9.02287,8.92541,8.94397,46194.541818629,0
+NHS.US,D,20200921,000000,8.94397,8.94769,8.85764,8.87065,18215.15307805,0
+NHS.US,D,20200922,000000,8.87065,8.89571,8.76707,8.8363,45466.237360075,0
+NHS.US,D,20200923,000000,8.83166,8.86229,8.65745,8.71082,55045.164787587,0
+NHS.US,D,20200924,000000,8.79193,8.88828,8.67711,8.82331,105341.26736615,0
+NHS.US,D,20200925,000000,8.79193,8.85764,8.72818,8.85764,44885.533065459,0
+NHS.US,D,20200928,000000,8.89571,8.92541,8.86507,8.89571,47323.629204078,0
+NHS.US,D,20200929,000000,8.9115,8.91798,8.86507,8.89571,61881.09938747,0
+NHS.US,D,20200930,000000,8.89571,9.0071,8.81404,8.86507,367672.00836854,0
+NHS.US,D,20201001,000000,8.86507,8.97553,8.86507,8.96068,43255.467021389,0
+NHS.US,D,20201002,000000,8.94397,8.97553,8.9115,8.93005,25225.622178355,0
+NHS.US,D,20201005,000000,8.93469,9.0071,8.85023,9.0071,57951.918381044,0
+NHS.US,D,20201006,000000,8.92541,9.0637,8.88735,8.95326,58795.501799754,0
+NHS.US,D,20201007,000000,8.99038,9.05535,8.99038,9.0071,17476.074884904,0
+NHS.US,D,20201008,000000,9.04792,9.11012,9.01174,9.0637,30774.095494258,0
+NHS.US,D,20201009,000000,9.11012,9.19086,9.09248,9.12682,29876.643402579,0
+NHS.US,D,20201012,000000,9.19086,9.20851,9.09621,9.09621,44827.354898652,0
+NHS.US,D,20201013,000000,9.12682,9.12682,9.01636,9.01636,40093.375918054,0
+NHS.US,D,20201014,000000,9.08877,9.10549,8.90313,8.96811,59761.905792835,0
+NHS.US,D,20201015,000000,8.92541,8.97553,8.89478,8.93376,40252.827190046,0
+NHS.US,D,20201016,000000,8.91057,8.98296,8.81218,8.82145,44642.046663635,0
+NHS.US,D,20201019,000000,8.88642,8.89478,8.78274,8.83073,71925.452149442,0
+NHS.US,D,20201020,000000,8.79659,8.95975,8.79659,8.95975,94913.369652628,0
+NHS.US,D,20201021,000000,8.91057,8.92541,8.88642,8.92541,34789.466377437,0
+NHS.US,D,20201022,000000,8.92541,8.92541,8.86973,8.89107,38383.584237989,0
+NHS.US,D,20201023,000000,8.94304,8.94304,8.87899,8.87899,43252.234901011,0
+NHS.US,D,20201026,000000,8.86322,8.86322,8.75881,8.78274,27664.795690435,0
+NHS.US,D,20201027,000000,8.75054,8.83073,8.75054,8.7653,37644.506044842,0
+NHS.US,D,20201028,000000,8.7653,8.7653,8.67434,8.69261,74194.400654936,0
+NHS.US,D,20201029,000000,8.68343,8.73365,8.67434,8.70803,41785.929622771,0
+NHS.US,D,20201030,000000,8.71731,8.73365,8.63831,8.66281,69004.692701014,0
+NHS.US,D,20201102,000000,8.63831,8.69986,8.63831,8.69261,63420.666060952,0
+NHS.US,D,20201103,000000,8.74321,8.77357,8.71731,8.7653,31061.754207917,0
+NHS.US,D,20201104,000000,8.78274,8.90313,8.78274,8.85672,70750.037705239,0
+NHS.US,D,20201105,000000,8.95233,9.01636,8.95233,9.01636,64573.455662507,0
+NHS.US,D,20201106,000000,9.05535,9.05535,8.99038,9.0071,49050.658859494,0
+NHS.US,D,20201109,000000,9.17695,9.22522,9.03215,9.10363,75931.126671487,0
+NHS.US,D,20201110,000000,9.18437,9.18437,9.09527,9.13612,84693.405016773,0
+NHS.US,D,20201111,000000,9.1686,9.19273,9.13612,9.19273,55222.931408388,0
+NHS.US,D,20201112,000000,9.24099,9.24099,9.12032,9.15373,100869.09013618,0
+NHS.US,D,20201113,000000,9.16024,9.18437,9.13612,9.15373,40789.359172827,0
+NHS.US,D,20201116,000000,9.15373,9.21685,9.13612,9.19273,50283.174097045,0
+NHS.US,D,20201117,000000,9.11105,9.24934,9.11105,9.24934,59792.072249697,0
+NHS.US,D,20201118,000000,9.22522,9.26699,9.22522,9.26699,42844.987733358,0
+NHS.US,D,20201119,000000,9.24934,9.3069,9.24192,9.27533,54951.433296618,0
+NHS.US,D,20201120,000000,9.26699,9.3069,9.24192,9.28276,103308.26364826,0
+NHS.US,D,20201123,000000,9.29112,9.32453,9.26699,9.31059,76677.746478849,0
+NHS.US,D,20201124,000000,9.3069,9.40434,9.3069,9.37094,43553.899469642,0
+NHS.US,D,20201125,000000,9.41174,9.54264,9.37094,9.38023,180136.84241144,0
+NHS.US,D,20201127,000000,9.34681,9.41174,9.34681,9.37094,26950.497086852,0
+NHS.US,D,20201130,000000,9.46843,9.48421,9.36167,9.38023,105912.27529962,0
+NHS.US,D,20201201,000000,9.38023,9.48327,9.38023,9.46007,67158.074591604,0
+NHS.US,D,20201202,000000,9.38023,9.50279,9.38023,9.49805,190870.71418741,0
+NHS.US,D,20201203,000000,9.50279,9.55194,9.48233,9.53334,126012.83193163,0
+NHS.US,D,20201204,000000,9.53334,9.58994,9.52688,9.58161,73246.312010666,0
+NHS.US,D,20201207,000000,9.55838,9.59931,9.47585,9.47585,152893.29974362,0
+NHS.US,D,20201208,000000,9.55838,9.72097,9.55194,9.64107,132034.2721962,0
+NHS.US,D,20201209,000000,9.59931,9.61597,9.55099,9.59931,110034.30615529,0
+NHS.US,D,20201210,000000,9.57424,9.77652,9.5492,9.77652,81155.310576109,0
+NHS.US,D,20201211,000000,9.76906,9.76906,9.57424,9.60669,236731.27023362,0
+NHS.US,D,20201214,000000,9.67344,9.69678,9.60669,9.64844,103226.38326535,0
+NHS.US,D,20201215,000000,9.64844,9.66414,9.60669,9.63647,202276.86700205,0
+NHS.US,D,20201216,000000,9.64844,9.67248,9.55838,9.57424,123089.91773627,0
+NHS.US,D,20201217,000000,9.61597,9.70414,9.53239,9.55099,203660.21452392,0
+NHS.US,D,20201218,000000,9.53239,9.56683,9.47951,9.50184,158102.4004198,0
+NHS.US,D,20201221,000000,9.50184,9.5102,9.40997,9.44609,184972.09449721,0
+NHS.US,D,20201222,000000,9.44431,9.44431,9.35331,9.36907,778360.30685049,0
+NHS.US,D,20201223,000000,9.41917,9.44431,9.38762,9.41917,90334.532450184,0
+NHS.US,D,20201224,000000,9.49255,9.49255,9.41917,9.43868,60134.677009786,0
+NHS.US,D,20201228,000000,9.45914,9.46749,9.4275,9.43586,205153.45413866,0
+NHS.US,D,20201229,000000,9.46749,9.51855,9.44431,9.47491,304844.97508373,0
+NHS.US,D,20201230,000000,9.45914,9.51855,9.45914,9.49255,95213.956847798,0
+NHS.US,D,20201231,000000,9.51855,9.56683,9.49444,9.56683,95010.333263975,0
+NHS.US,D,20210104,000000,9.56683,9.57424,9.45914,9.51855,64348.284609493,0
+NHS.US,D,20210105,000000,9.53239,9.53239,9.47491,9.50184,107430.29450392,0
+NHS.US,D,20210106,000000,9.53239,9.56864,9.46749,9.51855,72741.023858207,0
+NHS.US,D,20210107,000000,9.57424,9.6902,9.55099,9.64844,148050.50604363,0
+NHS.US,D,20210108,000000,9.6902,9.6902,9.63647,9.67344,55193.842324984,0
+NHS.US,D,20210111,000000,9.67344,9.68188,9.63264,9.64844,89597.609003956,0
+NHS.US,D,20210112,000000,9.65494,9.66414,9.61597,9.64844,50732.438829615,0
+NHS.US,D,20210113,000000,9.71343,9.71343,9.66414,9.6902,56029.884129478,0
+NHS.US,D,20210114,000000,9.7469,9.7469,9.66414,9.68188,63316.160835389,0
+NHS.US,D,20210115,000000,9.70414,9.70414,9.66414,9.68188,52964.756637489,0
+NHS.US,D,20210119,000000,9.71343,9.72184,9.68188,9.69765,92551.767029625,0
+NHS.US,D,20210120,000000,9.72832,9.73762,9.70414,9.72832,66476.097191805,0
+NHS.US,D,20210121,000000,9.70414,9.7469,9.70414,9.72832,50311.185806991,0
+NHS.US,D,20210122,000000,9.72832,9.75522,9.69765,9.73762,50410.304165255,0
+NHS.US,D,20210125,000000,9.76452,9.76452,9.69765,9.72184,74633.96902637,0
+NHS.US,D,20210126,000000,9.75522,9.79696,9.72184,9.76452,75518.492636535,0
+NHS.US,D,20210127,000000,9.69765,9.75522,9.68188,9.6902,103957.91984428,0
+NHS.US,D,20210128,000000,9.72184,9.78861,9.68188,9.76452,81135.91785384,0
+NHS.US,D,20210129,000000,9.76452,9.77932,9.6902,9.72832,99086.037060878,0
+NHS.US,D,20210201,000000,9.75522,9.82115,9.7469,9.79696,91436.685499149,0
+NHS.US,D,20210202,000000,9.82859,9.87031,9.76452,9.87031,119734.9767837,0
+NHS.US,D,20210203,000000,9.89626,9.92964,9.87031,9.89626,60649.661523378,0
+NHS.US,D,20210204,000000,9.92132,9.95865,9.92132,9.92964,42108.064287129,0
+NHS.US,D,20210205,000000,9.97617,10.0206,9.96785,9.98538,53526.068209835,0
+NHS.US,D,20210208,000000,9.96785,10.0521,9.96785,10.0364,68169.72826998,0
+NHS.US,D,20210209,000000,10.0447,10.0828,10.028,10.0671,48409.621651153,0
+NHS.US,D,20210210,000000,10.0921,10.1366,10.0671,10.1366,43623.928744504,0
+NHS.US,D,20210211,000000,10.1449,10.2518,10.119,10.2081,106055.56596974,0
+NHS.US,D,20210212,000000,10.1988,10.2917,10.1988,10.2666,122771.01519229,0
+NHS.US,D,20210216,000000,10.2666,10.2666,10.0819,10.0995,73894.890833224,0
+NHS.US,D,20210217,000000,10.158,10.158,10.0819,10.0912,44681.909481634,0
+NHS.US,D,20210218,000000,10.1088,10.1841,10.0949,10.1841,46563.003541743,0
+NHS.US,D,20210219,000000,10.2518,10.2563,10.158,10.158,54707.946894796,0
+NHS.US,D,20210222,000000,10.158,10.2164,10.1507,10.2081,38955.66954493,0
+NHS.US,D,20210223,000000,10.1757,10.1841,10.0587,10.158,86074.597791722,0
+NHS.US,D,20210224,000000,10.1757,10.2602,10.1664,10.1664,51778.56845869,0
+NHS.US,D,20210225,000000,10.1914,10.2249,9.96597,10.002,68170.805643439,0
+NHS.US,D,20210226,000000,10.0995,10.1469,10.0187,10.1441,63262.29216242,0
+NHS.US,D,20210301,000000,10.1181,10.3335,10.1181,10.3242,74966.877425325,0
+NHS.US,D,20210302,000000,10.2518,10.3418,10.2518,10.3354,45682.789425413,0
+NHS.US,D,20210303,000000,10.3149,10.3753,10.2824,10.3678,82027.983078222,0
+NHS.US,D,20210304,000000,10.391,10.4578,10.2333,10.2342,58220.184372435,0
+NHS.US,D,20210305,000000,10.2602,10.3131,10.2164,10.2917,49491.304604388,0
+NHS.US,D,20210308,000000,10.2602,10.3492,10.2602,10.2824,57713.818846515,0
+NHS.US,D,20210309,000000,10.3335,10.416,10.3335,10.3948,82851.096401203,0
+NHS.US,D,20210310,000000,10.441,10.441,10.391,10.4077,33172.328814878,0
+NHS.US,D,20210311,000000,10.4578,10.4661,10.4252,10.4346,58324.689597995,0
+NHS.US,D,20210312,000000,10.4486,10.4996,10.4077,10.441,34288.487718817,0
+NHS.US,D,20210315,000000,10.4346,10.4661,10.3743,10.4346,72870.308673334,0
+NHS.US,D,20210316,000000,10.416,10.4252,10.3149,10.3483,61506.1734236,0
+NHS.US,D,20210317,000000,10.3827,10.5255,10.3483,10.3994,55869.355484027,0
+NHS.US,D,20210318,000000,10.416,10.4179,10.3149,10.3149,18941.302789686,0
+NHS.US,D,20210319,000000,10.3669,10.391,10.2908,10.3084,31099.462278997,0
+NHS.US,D,20210322,000000,10.3669,10.416,10.3669,10.391,30338.836616662,0
+NHS.US,D,20210323,000000,10.416,10.4384,10.4124,10.4346,39339.214496476,0
+NHS.US,D,20210324,000000,10.4578,10.5255,10.441,10.4829,31543.34014427,0
+NHS.US,D,20210325,000000,10.4829,10.5162,10.3994,10.4829,16814.567580831,0
+NHS.US,D,20210326,000000,10.4746,10.558,10.4486,10.4746,43014.135366484,0
+NHS.US,D,20210329,000000,10.5162,10.5747,10.4077,10.5506,76086.26844964,0
+NHS.US,D,20210330,000000,10.5841,10.6527,10.5589,10.6426,48486.115166768,0
+NHS.US,D,20210331,000000,10.6928,10.8171,10.558,10.7845,89319.646651431,0
+NHS.US,D,20210401,000000,10.8422,10.8506,10.7177,10.8506,38154.103691138,0
+NHS.US,D,20210405,000000,10.8506,10.8506,10.7511,10.7511,59066.999911521,0
+NHS.US,D,20210406,000000,10.8088,10.8088,10.7418,10.7511,55216.467167631,0
+NHS.US,D,20210407,000000,10.8422,10.8422,10.7762,10.8013,37801.802569914,0
+NHS.US,D,20210408,000000,10.8013,10.8422,10.7511,10.7762,43175.741385396,0
+NHS.US,D,20210409,000000,10.8254,10.8422,10.7679,10.7809,44406.101876028,0
+NHS.US,D,20210412,000000,10.8171,10.8171,10.7762,10.8088,46517.753856447,0
+NHS.US,D,20210413,000000,10.8506,10.9256,10.8088,10.9183,81125.144119246,0
+NHS.US,D,20210414,000000,10.934,10.9552,10.8337,10.8682,29647.162855726,0
+NHS.US,D,20210415,000000,10.9024,10.9024,10.8078,10.8244,43126.182206261,0
+NHS.US,D,20210416,000000,10.8244,10.8506,10.7418,10.7418,45467.314733535,0
+NHS.US,D,20210419,000000,10.8078,11.0696,10.7418,10.7669,33591.427090584,0
+NHS.US,D,20210420,000000,10.7752,10.8059,10.6491,10.6491,68764.438419567,0
+NHS.US,D,20210421,000000,10.6982,10.74,10.4968,10.6147,107803.06572087,0
+NHS.US,D,20210422,000000,10.624,10.6742,10.5638,10.6407,96670.565764907,0
+NHS.US,D,20210423,000000,10.7149,10.7326,10.6659,10.7326,62734.379167314,0
+NHS.US,D,20210426,000000,10.7326,10.7585,10.7066,10.7502,24521.019935909,0
+NHS.US,D,20210427,000000,10.7502,10.7669,10.7502,10.7669,7173.152492675,0
+NHS.US,D,20210428,000000,10.7845,10.8161,10.7632,10.8161,68175.115137276,0
+NHS.US,D,20210429,000000,10.8412,10.8412,10.7585,10.7845,25268.717116732,0
+NHS.US,D,20210430,000000,10.8078,10.8161,10.7845,10.8161,30087.808600621,0
+NHS.US,D,20210503,000000,10.8506,11.0603,10.8337,10.8589,111643.90210364,0
+NHS.US,D,20210504,000000,10.8931,10.9256,10.8337,10.8848,37256.65159946,0
+NHS.US,D,20210505,000000,10.9424,10.9971,10.8589,10.8765,26819.057524806,0
+NHS.US,D,20210506,000000,10.9183,11.1531,10.8506,11.0519,101448.71705734,0
+NHS.US,D,20210507,000000,11.0863,11.1901,11.0863,11.1215,39415.708012094,0
+NHS.US,D,20210510,000000,11.1215,11.1614,11.0603,11.0779,61156.027049295,0
+NHS.US,D,20210511,000000,11.0956,11.1142,10.9962,11.0286,8458.4590297374,0
+NHS.US,D,20210512,000000,11.0696,11.1447,10.8682,10.9508,47645.763868437,0
+NHS.US,D,20210513,000000,10.9684,11.0436,10.9349,10.9859,24999.373751882,0
+NHS.US,D,20210514,000000,11.0436,11.1457,10.8755,10.9173,42979.659415784,0
+NHS.US,D,20210517,000000,10.934,11.1382,10.8412,11.0193,44856.443982055,0
+NHS.US,D,20210518,000000,10.9952,11.0706,10.8328,10.8579,48238.319271109,0
+NHS.US,D,20210519,000000,10.8235,10.8579,10.6806,10.7307,104096.90102054,0
+NHS.US,D,20210520,000000,10.7483,10.7483,10.663,10.74,80008.985215309,0
+NHS.US,D,20210521,000000,10.6963,10.8838,10.6963,10.8755,51409.029362118,0
+NHS.US,D,20210524,000000,10.9173,11.0612,10.8755,11.0436,58169.547819843,0
+NHS.US,D,20210525,000000,11.1059,11.1493,11.0353,11.1457,57027.531952881,0
+NHS.US,D,20210526,000000,11.1457,11.2644,11.1122,11.154,108423.63283348,0
+NHS.US,D,20210527,000000,11.154,11.2644,11.1225,11.2644,22194.970637068,0
+NHS.US,D,20210528,000000,11.2644,11.3591,11.1893,11.2997,44196.014051444,0
+NHS.US,D,20210601,000000,11.374,11.374,11.2997,11.3508,40982.209022059,0
+NHS.US,D,20210602,000000,11.3173,11.334,11.1987,11.2402,114657.31566958,0
+NHS.US,D,20210603,000000,11.1987,11.282,11.1893,11.2552,31169.491553857,0
+NHS.US,D,20210604,000000,11.2552,11.2775,11.207,11.2153,39109.733949625,0
+NHS.US,D,20210607,000000,11.1457,11.18,11.1142,11.1142,53797.566321603,0
+NHS.US,D,20210608,000000,11.1142,11.1457,11.1059,11.1225,33114.150648071,0
+NHS.US,D,20210609,000000,11.1987,11.2477,11.0286,11.1225,97016.402645373,0
+NHS.US,D,20210610,000000,11.207,11.2552,11.1299,11.2402,59936.440293255,0
+NHS.US,D,20210611,000000,11.3265,11.3265,11.1457,11.1457,37970.95020304,0
+NHS.US,D,20210614,000000,11.1382,11.2255,11.1186,11.154,21505.451623053,0
+NHS.US,D,20210615,000000,11.3525,11.3525,11.2338,11.2737,79574.803711171,0
+NHS.US,D,20210616,000000,11.309,11.309,11.1457,11.18,47380.729997426,0
+NHS.US,D,20210617,000000,11.2255,11.2319,11.1382,11.18,12135.534646663,0
+NHS.US,D,20210618,000000,11.1987,11.3431,11.154,11.2914,49251.050322943,0
+NHS.US,D,20210621,000000,11.385,11.4714,11.3183,11.3675,67874.527942104,0
+NHS.US,D,20210622,000000,11.3006,11.385,11.2914,11.3431,45356.345267216,0
+NHS.US,D,20210623,000000,11.309,11.3758,11.309,11.3431,34471.641206914,0
+NHS.US,D,20210624,000000,11.385,11.3935,11.3525,11.3935,24552.263766232,0
+NHS.US,D,20210625,000000,11.4631,11.4807,11.3431,11.3758,53597.174858157,0
+NHS.US,D,20210628,000000,11.3675,11.5049,11.3431,11.4965,46776.323486703,0
+NHS.US,D,20210629,000000,11.4889,11.5401,11.4566,11.5401,34417.772533944,0
+NHS.US,D,20210630,000000,11.5652,11.5652,11.3006,11.3358,156773.99894436,0
+NHS.US,D,20210701,000000,11.4807,11.5318,11.4028,11.4538,48360.062472019,0
+NHS.US,D,20210702,000000,11.4889,11.5745,11.4176,11.5559,71241.320002724,0
+NHS.US,D,20210706,000000,11.5911,11.5911,11.4889,11.5318,50693.653385076,0
+NHS.US,D,20210707,000000,11.5475,11.5475,11.4714,11.4714,28215.333528188,0
+NHS.US,D,20210708,000000,11.4714,11.5049,11.4028,11.4631,31022.968763378,0
+NHS.US,D,20210709,000000,11.4714,11.4714,11.3675,11.4287,35815.125910783,0
+NHS.US,D,20210712,000000,11.4371,11.488,11.2338,11.2561,63619.98015094,0
+NHS.US,D,20210713,000000,11.2737,11.3935,11.2737,11.3525,44896.306800054,0
+NHS.US,D,20210714,000000,11.3525,11.3935,11.2328,11.2328,53368.771684763,0
+NHS.US,D,20210715,000000,11.2153,11.2728,11.1039,11.1215,60022.630170008,0
+NHS.US,D,20210716,000000,11.1215,11.2245,11,11,59306.176819507,0
+NHS.US,D,20210719,000000,10.9738,11.0853,10.7669,10.8097,86467.839104403,0
+NHS.US,D,20210720,000000,10.8097,10.9645,10.8097,10.9645,44532.154570777,0
+NHS.US,D,20210721,000000,11,11,10.9293,10.9293,23526.604232884,0
+NHS.US,D,20210722,000000,10.9822,11.0083,10.8709,10.9219,38895.336631204,0
+NHS.US,D,20210723,000000,11.0251,11.0251,10.9293,10.9822,29197.898123157,0
+NHS.US,D,20210726,000000,10.9915,11.0251,10.9293,10.9469,35563.020521285,0
+NHS.US,D,20210727,000000,10.9645,11.0157,10.8097,10.844,27912.591586095,0
+NHS.US,D,20210728,000000,10.9052,10.9822,10.8793,10.9738,39770.163880235,0
+NHS.US,D,20210729,000000,10.9915,11.0083,10.9386,10.9822,23878.90535411,0
+NHS.US,D,20210730,000000,11,11.0501,10.9915,11.0501,35508.074474854,0
+NHS.US,D,20210802,000000,11,11.076,11,11.0676,39906.99030958,0
+NHS.US,D,20210803,000000,11.0946,11.0946,11.0251,11.076,24488.698732128,0
+NHS.US,D,20210804,000000,11.1039,11.1289,11.0157,11.0583,33686.235955012,0
+NHS.US,D,20210805,000000,11.0676,11.0676,10.9915,10.9915,31179.187914991,0
+NHS.US,D,20210806,000000,11.0408,11.0408,10.9822,11,22718.574138336,0
+NHS.US,D,20210809,000000,11.0157,11.0676,11,11.0583,31519.637928162,0
+NHS.US,D,20210810,000000,11.0583,11.0731,10.9822,10.9915,26466.756403583,0
+NHS.US,D,20210811,000000,10.9915,11.0454,10.9822,11.0083,29906.809859443,0
+NHS.US,D,20210812,000000,11.0946,11.1039,10.9645,11.0676,61613.910769539,0
+NHS.US,D,20210813,000000,11.0676,11.0676,11.0251,11.0251,22746.58584828,0
+NHS.US,D,20210816,000000,11.0083,11.0676,10.9636,10.9636,34315.422055301,0
+NHS.US,D,20210817,000000,11.0157,11.0157,10.9636,10.9636,23103.196463341,0
+NHS.US,D,20210818,000000,10.9813,10.9813,10.9376,10.973,27343.738399533,0
+NHS.US,D,20210819,000000,10.973,10.973,10.9376,10.9636,23482.431921049,0
+NHS.US,D,20210820,000000,10.9636,10.999,10.946,10.9813,22619.455780071,0
+NHS.US,D,20210823,000000,10.999,10.999,10.921,10.921,36366.741121995,0
+NHS.US,D,20210824,000000,10.973,10.9813,10.9313,10.9376,24508.091454397,0
+NHS.US,D,20210825,000000,10.9543,10.973,10.946,10.946,22020.436136645,0
+NHS.US,D,20210826,000000,10.9636,10.973,10.792,10.8692,93155.09616689,0
+NHS.US,D,20210827,000000,10.921,11.0324,10.7559,10.921,143001.93401288,0
+NHS.US,D,20210830,000000,10.9636,10.9636,10.8692,10.9042,38461.155127067,0
+NHS.US,D,20210831,000000,10.9907,10.9907,10.8599,10.8951,43543.125735048,0
+NHS.US,D,20210901,000000,10.9543,10.9636,10.9042,10.921,51148.304984943,0
+NHS.US,D,20210902,000000,10.946,10.946,10.8868,10.9118,45263.691149708,0
+NHS.US,D,20210903,000000,10.9118,10.921,10.8337,10.8337,42727.554026283,0
+NHS.US,D,20210907,000000,10.7827,10.8775,10.7827,10.8078,50185.13311224,0
+NHS.US,D,20210908,000000,10.7827,10.946,10.7827,10.9376,53905.303667544,0
+NHS.US,D,20210909,000000,10.9543,10.9907,10.9118,10.9636,26027.188032147,0
+NHS.US,D,20210910,000000,11.0324,11.0853,10.9479,11.0408,69672.664245841,0
+NHS.US,D,20210913,000000,11.1122,11.1122,11.0324,11.0583,50610.695628701,0
+NHS.US,D,20210914,000000,11.1215,11.1457,11.0501,11.0501,39384.464181771,0
+NHS.US,D,20210915,000000,11.1299,11.1299,11.0251,11.0501,30061.951637595,0
+NHS.US,D,20210916,000000,11.0853,11.0853,10.9368,11.0083,34572.914312096,0
+NHS.US,D,20210917,000000,10.9534,10.9897,10.9034,10.9034,28095.745074195,0
+NHS.US,D,20210920,000000,10.8579,10.9034,10.8059,10.8765,49054.968353333,0
+NHS.US,D,20210921,000000,10.9109,10.9109,10.8319,10.8765,32723.06408231,0
+NHS.US,D,20210922,000000,10.9034,11.0676,10.8858,10.9897,35490.836499505,0
+NHS.US,D,20210923,000000,11.0251,11.076,10.999,11.0251,26766.266225296,0
+NHS.US,D,20210924,000000,11.0583,11.0583,10.9897,11.0251,28449.123568876,0
+NHS.US,D,20210927,000000,11.0324,11.0583,10.999,11.0583,31439.912292166,0
+NHS.US,D,20210928,000000,11.0583,11.0639,10.9601,11.0408,51368.08917066,0
+NHS.US,D,20210929,000000,11.0157,11.076,10.9897,11.076,38969.675399902,0
+NHS.US,D,20210930,000000,11.076,11.1457,11.0501,11.0501,69657.581017409,0
+NHS.US,D,20211001,000000,11.1039,11.1122,11.0157,11.076,23799.179718111,0
+NHS.US,D,20211004,000000,11.0853,11.1382,11.0408,11.1122,27506.421791902,0
+NHS.US,D,20211005,000000,11.0853,11.1633,11.0853,11.1382,21922.395151839,0
+NHS.US,D,20211006,000000,11.076,11.154,11.0324,11.1215,29969.297520086,0
+NHS.US,D,20211007,000000,11.1633,11.2682,11.1382,11.2682,28827.281653124,0
+NHS.US,D,20211008,000000,11.3033,11.3033,11.2171,11.295,24539.33528472,0
+NHS.US,D,20211011,000000,11.295,11.399,11.2309,11.3033,53669.358879935,0
+NHS.US,D,20211012,000000,11.3033,11.3721,11.2858,11.3564,27070.085540847,0
+NHS.US,D,20211013,000000,11.3814,11.3897,11.3126,11.3897,25480.959688234,0
+NHS.US,D,20211014,000000,11.399,11.4611,11.399,11.4176,29653.627096484,0
+NHS.US,D,20211015,000000,11.4083,11.4083,11.3388,11.3721,29583.597821623,0
+NHS.US,D,20211018,000000,11.399,11.399,11.3814,11.399,18488.805936738,0
+NHS.US,D,20211019,000000,11.4436,11.5569,11.4083,11.5569,56173.174799577,0
+NHS.US,D,20211020,000000,11.5662,11.5662,11.4992,11.5225,44476.131150888,0
+NHS.US,D,20211021,000000,11.5484,11.5662,11.4872,11.4956,26858.920342804,0
+NHS.US,D,20211022,000000,11.5318,11.5569,11.4176,11.5569,31097.307532077,0
+NHS.US,D,20211025,000000,11.5931,11.5931,11.5049,11.5049,29258.231036883,0
+NHS.US,D,20211026,000000,11.5401,11.5662,11.4611,11.4694,35119.142656013,0
+NHS.US,D,20211027,000000,11.4787,11.5931,11.4694,11.4787,27804.854240157,0
+NHS.US,D,20211028,000000,11.5401,11.5838,11.4787,11.5133,34722.669222955,0
+NHS.US,D,20211029,000000,11.5838,11.5838,11.4872,11.5569,44913.544775403,0
+NHS.US,D,20211101,000000,11.5931,11.5931,11.5057,11.5401,38523.642787712,0
+NHS.US,D,20211102,000000,11.5049,11.5838,11.4694,11.5133,48597.084633087,0
+NHS.US,D,20211103,000000,11.5484,11.5931,11.399,11.5049,30769.786000422,0
+NHS.US,D,20211104,000000,11.5133,11.5745,11.4259,11.4259,32969.782604512,0
+NHS.US,D,20211105,000000,11.4259,11.5225,11.4259,11.4519,26467.833777042,0
+NHS.US,D,20211108,000000,11.4787,11.5272,11.4519,11.5049,25184.681986899,0
+NHS.US,D,20211109,000000,11.4694,11.5484,11.4694,11.5049,25519.745132772,0
+NHS.US,D,20211110,000000,11.5318,11.5745,11.4872,11.5484,23136.595040583,0
+NHS.US,D,20211111,000000,11.5484,11.6107,11.4872,11.5569,40274.374659233,0
+NHS.US,D,20211112,000000,11.5931,11.6895,11.5662,11.6718,28774.490353614,0
+NHS.US,D,20211115,000000,11.6283,11.646,11.5356,11.5401,36476.633214855,0
+NHS.US,D,20211116,000000,11.5318,11.5931,11.5263,11.5662,26206.032026409,0
+NHS.US,D,20211117,000000,11.5484,11.5484,11.3544,11.4074,46398.165402455,0
+NHS.US,D,20211118,000000,11.4074,11.451,11.3006,11.3006,24944.427705454,0
+NHS.US,D,20211119,000000,11.3285,11.3981,11.3285,11.3628,27617.39125822,0
+NHS.US,D,20211122,000000,11.3804,11.3804,11.2133,11.2133,22397.516847434,0
+NHS.US,D,20211123,000000,11.2394,11.2394,11.1075,11.1586,20955.99115876,0
+NHS.US,D,20211124,000000,11.1493,11.1586,11.0388,11.1409,23920.922919025,0
+NHS.US,D,20211126,000000,11.1409,11.1493,11.0353,11.0529,14273.043590112,0
+NHS.US,D,20211129,000000,10.9645,11.168,10.9645,11.1075,43286.710851713,0
+NHS.US,D,20211130,000000,11.1075,11.1335,10.9738,11.0277,36982.998740771,0
+NHS.US,D,20211201,000000,11.0612,11.1382,11.0353,11.0353,30431.490734169,0
+NHS.US,D,20211202,000000,11.0799,11.1763,10.9925,11.1763,31189.961649586,0
+NHS.US,D,20211203,000000,11.1586,11.1586,10.7976,10.8319,43927.748060055,0
+NHS.US,D,20211206,000000,10.8133,11.0706,10.8133,11.0706,22350.112415222,0
+NHS.US,D,20211207,000000,11.1169,11.2922,11.0436,11.2922,59425.765273501,0
+NHS.US,D,20211208,000000,11.3451,11.3451,11.2561,11.3285,37816.885798346,0
+NHS.US,D,20211209,000000,11.2737,11.3628,11.1262,11.1409,15620.837787818,0
+NHS.US,D,20211210,000000,11.2561,11.2737,11.0184,11.0983,31658.619104424,0
+NHS.US,D,20211213,000000,11.1075,11.1169,10.9738,11.1169,28439.427207741,0
+NHS.US,D,20211214,000000,11.0519,11.168,11.0519,11.1075,29509.259052924,0
+NHS.US,D,20211215,000000,11.0706,11.1586,10.973,11.1252,26107.991041603,0
+NHS.US,D,20211216,000000,11.0983,11.0983,10.8207,10.8569,49469.757135201,0
+NHS.US,D,20211217,000000,10.8393,10.908,10.8393,10.9024,15865.401563101,0
+NHS.US,D,20211220,000000,10.8662,10.8662,10.7326,10.7595,39147.442020703,0
+NHS.US,D,20211221,000000,10.7772,10.8569,10.7139,10.803,70116.542111112,0
+NHS.US,D,20211222,000000,10.803,10.9451,10.803,10.9276,33175.560935258,0
+NHS.US,D,20211223,000000,10.973,11.1075,10.9674,11.0892,39483.582540036,0
+NHS.US,D,20211227,000000,11.0706,11.1169,11.0426,11.0426,34964.000877859,0
+NHS.US,D,20211228,000000,11.0176,11.1335,11.0176,11.0706,31537.953276972,0
+NHS.US,D,20211229,000000,11.0799,11.168,11.0519,11.1335,26898.783160802,0
+NHS.US,D,20211230,000000,11.1075,11.191,11.0799,11.0892,31497.013085516,0
+NHS.US,D,20211231,000000,11.1252,11.4055,11.0426,11.0706,53983.951930079,0
+NHS.US,D,20220103,000000,11.0612,11.1865,11.0612,11.1493,29966.06539971,0
+NHS.US,D,20220104,000000,11.1169,11.1586,11.0426,11.0426,40398.272607064,0
+NHS.US,D,20220105,000000,11.0101,11.0892,10.8393,10.8931,78618.096079226,0
+NHS.US,D,20220106,000000,10.8662,10.973,10.8662,10.9192,33611.897186314,0
+NHS.US,D,20220107,000000,10.8931,10.9368,10.8207,10.8301,37246.955238324,0
+NHS.US,D,20220110,000000,10.7418,10.8124,10.7418,10.7864,36379.669603509,0
+NHS.US,D,20220111,000000,10.7502,10.7947,10.7502,10.7688,56457.601392858,0
+NHS.US,D,20220112,000000,10.7688,10.8848,10.7688,10.7947,102209.34271968,0
+NHS.US,D,20220113,000000,10.7772,10.8207,10.7326,10.7326,74374.322022654,0
+NHS.US,D,20220114,000000,10.7688,10.7726,10.7046,10.7326,55625.869082204,0
+NHS.US,D,20220118,000000,10.6786,10.6786,10.6156,10.6518,60669.054245646,0
+NHS.US,D,20220119,000000,10.6435,10.6472,10.5442,10.5442,59505.490909496,0
+NHS.US,D,20220120,000000,10.5442,10.6601,10.4542,10.5079,48088.564360252,0
+NHS.US,D,20220121,000000,10.4728,10.4894,10.3194,10.3287,53353.688456332,0
+NHS.US,D,20220124,000000,10.2304,10.2304,9.84339,10.0949,91702.79674362,0
+NHS.US,D,20220125,000000,10.0059,10.1042,9.97805,10.0244,64175.904855989,0
+NHS.US,D,20220126,000000,10.0764,10.1841,10.0504,10.0856,54816.761614195,0
+NHS.US,D,20220127,000000,10.1229,10.1841,10.0856,10.0949,63510.088058082,0
+NHS.US,D,20220128,000000,10.0949,10.1135,10.0152,10.1135,55380.22793346,0
+NHS.US,D,20220131,000000,10.0764,10.1321,10.0429,10.1135,55484.733159021,0
+NHS.US,D,20220201,000000,10.1135,10.2304,10.0856,10.2027,87434.243097484,0
+NHS.US,D,20220202,000000,10.2304,10.2741,10.1934,10.2304,92622.873677946,0
+NHS.US,D,20220203,000000,10.1664,10.1664,10.0578,10.0949,66930.74879167,0
+NHS.US,D,20220204,000000,10.0764,10.0856,9.95766,10.0337,63719.098509206,0
+NHS.US,D,20220207,000000,10.0337,10.0337,9.96884,10.0152,56467.297753993,0
+NHS.US,D,20220208,000000,10.0059,10.03,9.95944,9.95944,27679.878918867,0
+NHS.US,D,20220209,000000,9.97805,10.0856,9.96884,10.0337,31258.913550988,0
+NHS.US,D,20220210,000000,9.95023,10.0421,9.8517,9.86101,58309.606369564,0
+NHS.US,D,20220211,000000,9.86101,9.88882,9.75338,9.78125,58179.244180978,0
+NHS.US,D,20220214,000000,9.70878,9.75794,9.63647,9.73568,71781.084105883,0
+NHS.US,D,20220215,000000,9.76268,9.84436,9.74595,9.80901,50572.987557623,0
+NHS.US,D,20220216,000000,9.77196,9.88049,9.74498,9.88049,37280.353815566,0
+NHS.US,D,20220217,000000,9.86199,9.88049,9.82565,9.85268,25111.420591659,0
+NHS.US,D,20220218,000000,9.83506,9.84798,9.78125,9.81831,32715.522468093,0
+NHS.US,D,20220222,000000,9.81831,9.83966,9.65409,9.69117,33967.430427916,0
+NHS.US,D,20220223,000000,9.71807,9.84436,9.69117,9.72639,113878.37465841,0
+NHS.US,D,20220224,000000,9.60017,9.78125,9.56864,9.77196,40183.875288645,0
+NHS.US,D,20220225,000000,9.75338,9.99844,9.75338,9.9436,68795.682249891,0
+NHS.US,D,20220228,000000,9.93617,10.0792,9.89254,10.0792,81770.490821425,0
+NHS.US,D,20220301,000000,10.0521,10.1072,10.0447,10.0885,46984.256564368,0
+NHS.US,D,20220302,000000,10.1348,10.1969,10.0531,10.1969,23534.145847101,0
+NHS.US,D,20220303,000000,10.2155,10.2155,10.1348,10.1441,26341.781082293,0
+NHS.US,D,20220304,000000,10.1255,10.1785,9.9436,9.97043,89292.712314946,0
+NHS.US,D,20220307,000000,9.95201,9.95201,9.76268,9.78125,28122.679410678,0
+NHS.US,D,20220308,000000,9.78125,9.80901,9.66328,9.72639,31074.682689431,0
+NHS.US,D,20220309,000000,9.85268,9.86199,9.80901,9.85268,18359.52112161,0
+NHS.US,D,20220310,000000,9.86199,9.86199,9.70878,9.74498,30902.302935927,0
+NHS.US,D,20220311,000000,9.75338,9.79045,9.66328,9.67248,36174.968646225,0
+NHS.US,D,20220314,000000,9.68188,9.69117,9.30782,9.36167,79391.650223074,0
+NHS.US,D,20220315,000000,9.33566,9.499,9.33566,9.48045,45563.200971421,0
+NHS.US,D,20220316,000000,9.55384,9.72735,9.55005,9.72735,45448.999384724,0
+NHS.US,D,20220317,000000,9.72735,9.94637,9.72735,9.94637,18820.636962232,0
+NHS.US,D,20220318,000000,9.94637,10.0103,9.91013,9.9733,23512.598377913,0
+NHS.US,D,20220321,000000,9.9733,10.0736,9.96399,10.0643,41297.879445662,0
+NHS.US,D,20220322,000000,10.0921,10.1478,10.0011,10.1199,95839.910827711,0
+NHS.US,D,20220323,000000,10.1199,10.1654,10.0429,10.1292,84763.434291635,0
+NHS.US,D,20220324,000000,10.2017,10.2017,9.9826,10.1199,42943.028718164,0
+NHS.US,D,20220325,000000,10.1199,10.1199,9.98637,10.0103,26768.420972215,0
+NHS.US,D,20220328,000000,10.029,10.0764,9.9826,10.0197,57709.50935268,0
+NHS.US,D,20220329,000000,10.0828,10.1561,10.0206,10.1561,75801.841856359,0
+NHS.US,D,20220330,000000,10.1831,10.2936,10.1292,10.247,67128.985508201,0
+NHS.US,D,20220331,000000,10.2844,10.4941,10.2844,10.4207,105249.6906221,0
+NHS.US,D,20220401,000000,10.4477,10.5775,10.3566,10.5312,50390.911442985,0
+NHS.US,D,20220404,000000,10.5395,10.676,10.5126,10.6128,27525.814514171,0
+NHS.US,D,20220405,000000,10.6128,10.676,10.4477,10.4661,51274.357679693,0
+NHS.US,D,20220406,000000,10.4754,10.4754,10.2844,10.3389,40237.743961614,0
+NHS.US,D,20220407,000000,10.3659,10.4077,10.1561,10.247,84279.693608364,0
+NHS.US,D,20220408,000000,10.2017,10.2971,10.1478,10.2203,301200.22067058,0
+NHS.US,D,20220411,000000,10.2017,10.676,10.1561,10.4754,363507.95994797,0
+NHS.US,D,20220412,000000,10.5943,11.1326,10.5757,10.6491,580929.46566879,0
+NHS.US,D,20220413,000000,10.676,10.9869,10.6314,10.7131,276633.95104938,0
+NHS.US,D,20220414,000000,10.6305,10.7224,10.3084,10.4458,224289.7615245,0
+NHS.US,D,20220418,000000,10.2071,10.2071,9.70142,9.72,223999.94806393,0
+NHS.US,D,20220419,000000,9.63733,9.86199,9.63733,9.66414,62178.454462264,0
+NHS.US,D,20220420,000000,9.73859,9.77293,9.47116,9.54548,150418.57290737,0
+NHS.US,D,20220421,000000,9.60017,9.60956,9.29669,9.31524,124127.42837768,0
+NHS.US,D,20220422,000000,9.3793,9.44431,9.31524,9.33382,100384.27207945,0
+NHS.US,D,20220425,000000,9.33382,9.38856,9.24192,9.38856,45453.308878562,0
+NHS.US,D,20220426,000000,9.33382,9.3793,9.24192,9.24192,58266.511431188,0
+NHS.US,D,20220427,000000,9.24192,9.36073,9.16767,9.18623,34014.834860128,0
+NHS.US,D,20220428,000000,9.18623,9.19553,9.0665,9.19553,71850.036007284,0
+NHS.US,D,20220429,000000,9.22336,9.22336,8.9746,8.9746,79871.081412506,0
+NHS.US,D,20220502,000000,9.01174,9.04885,8.8558,8.91057,66601.072513095,0
+NHS.US,D,20220503,000000,8.87344,8.98472,8.86414,8.93841,87731.598172278,0
+NHS.US,D,20220504,000000,8.93841,9.02194,8.81774,8.91057,115826.26587301,0
+NHS.US,D,20220505,000000,8.88273,9.22615,8.59499,8.67852,114633.61345346,0
+NHS.US,D,20220506,000000,8.66923,8.74349,8.63211,8.63211,75486.171432755,0
+NHS.US,D,20220509,000000,8.60425,8.60425,8.37222,8.50216,106514.52706343,0
+NHS.US,D,20220510,000000,8.53001,8.62282,8.43718,8.53929,83134.445621024,0
+NHS.US,D,20220511,000000,8.47431,8.6878,8.43718,8.43718,109256.4425176,0
+NHS.US,D,20220512,000000,8.43718,8.46503,8.28867,8.33509,149235.61684897,0
+NHS.US,D,20220513,000000,8.35364,8.40934,8.28142,8.29796,99430.796567885,0
+NHS.US,D,20220516,000000,8.233,8.233,8.233,8.233,1077.3734593985,0
+NHS.US,D,20220517,000000,8.1216,8.44647,8.05663,8.34437,418915.12221791,0
+NHS.US,D,20220518,000000,8.28867,8.35364,8.15874,8.20515,111206.48847912,0
+NHS.US,D,20220519,000000,8.2237,8.2237,8.14017,8.21442,50577.297051462,0
+NHS.US,D,20220520,000000,8.24227,8.32581,8.233,8.32581,79908.789483586,0
+NHS.US,D,20220523,000000,8.53001,8.96626,8.36589,8.7342,439080.32125748,0
+NHS.US,D,20220524,000000,8.72494,8.72494,8.31652,8.41864,131523.59717645,0
+NHS.US,D,20220525,000000,8.35364,8.35364,8.11232,8.14945,249469.0566441,0
+NHS.US,D,20220526,000000,8.16801,8.31652,8.03808,8.24227,357327.06841139,0
+NHS.US,D,20220527,000000,8.27939,8.51609,8.27939,8.49288,310166.12259969,0
+NHS.US,D,20220531,000000,8.49288,8.53001,8.38149,8.48359,144689.10085029,0
+NHS.US,D,20220601,000000,8.53929,8.58959,8.47431,8.50216,123820.37694175,0
+NHS.US,D,20220602,000000,8.59499,8.62282,8.49288,8.58571,72721.63113594,0
+NHS.US,D,20220603,000000,8.59499,8.59499,8.47469,8.52073,70400.968704395,0
+NHS.US,D,20220606,000000,8.55785,8.62282,8.44647,8.44647,91161.955267002,0
+NHS.US,D,20220607,000000,8.46503,8.53464,8.39078,8.39078,303872.10684988,0
+NHS.US,D,20220608,000000,8.38149,8.40934,8.26083,8.27939,175354.38162516,0
+NHS.US,D,20220609,000000,8.37222,8.37222,8.21619,8.2701,98481.630550154,0
+NHS.US,D,20220610,000000,8.2237,8.2237,7.84315,7.98237,308408.9264874,0
+NHS.US,D,20220613,000000,7.94525,7.94525,7.55773,7.59254,214511.520007,0
+NHS.US,D,20220614,000000,7.71455,7.71934,7.54562,7.65823,101797.62273878,0
+NHS.US,D,20220615,000000,7.65823,7.79902,7.57377,7.677,120451.67642723,0
+NHS.US,D,20220616,000000,7.64884,7.64884,7.33915,7.38607,96129.057843442,0
+NHS.US,D,20220617,000000,7.32975,7.45271,7.32975,7.43299,147183.43509155,0
+NHS.US,D,20220621,000000,7.42361,7.44238,7.05758,7.33915,436802.34941491,0
+NHS.US,D,20220622,000000,6.94497,7.39488,6.94497,7.30159,339505.48196145,0
+NHS.US,D,20220623,000000,7.33915,7.47992,7.33915,7.47992,84519.155005183,0
+NHS.US,D,20220624,000000,7.55499,7.63009,7.45177,7.58316,88062.008064767,0
+NHS.US,D,20220627,000000,7.63009,7.63946,7.56908,7.63946,97094.418707198,0
+NHS.US,D,20220628,000000,7.77084,7.77084,7.66762,7.71455,209707.06657522,0
+NHS.US,D,20220629,000000,7.73332,7.78024,7.68639,7.76148,130203.31287874,0
+NHS.US,D,20220630,000000,7.74269,7.96795,7.59723,7.86471,306775.91280921,0
+NHS.US,D,20220701,000000,7.85533,7.92102,7.79357,7.87409,34789.218765528,0
+NHS.US,D,20220705,000000,7.87409,7.87409,7.77084,7.83655,115124.0778414,0
+NHS.US,D,20220706,000000,7.88348,7.88348,7.74269,7.82717,71473.997107897,0
+NHS.US,D,20220707,000000,7.89286,7.89286,7.82717,7.82717,90909.076749038,0
+NHS.US,D,20220708,000000,7.92102,7.92102,7.71455,7.84593,45725.713142539,0
+NHS.US,D,20220711,000000,7.84593,7.9257,7.7687,7.90225,102923.87707983,0
+NHS.US,D,20220712,000000,7.9304,7.99609,7.92102,7.94916,73493.156971931,0
+NHS.US,D,20220713,000000,7.86471,7.92102,7.84809,7.87409,69304.598963744,0
+NHS.US,D,20220714,000000,7.7982,7.84563,7.75075,7.82666,44691.300504905,0
+NHS.US,D,20220715,000000,7.8646,7.92152,7.8314,7.84563,89561.796280478,0
+NHS.US,D,20220718,000000,7.92152,7.95946,7.84373,7.95,69439.221474152,0
+NHS.US,D,20220719,000000,7.96897,8.17767,7.93576,8.17767,46082.699077159,0
+NHS.US,D,20220720,000000,8.18716,8.29152,8.18716,8.28202,59092.275727745,0
+NHS.US,D,20220721,000000,8.29152,8.351,8.2678,8.33894,86319.415971192,0
+NHS.US,D,20220722,000000,8.33894,8.37689,8.26304,8.31997,48677.868232381,0
+NHS.US,D,20220725,000000,8.37689,8.53817,8.35792,8.53817,58852.99733691,0
+NHS.US,D,20220726,000000,8.53817,8.55713,8.50023,8.54766,36973.254788198,0
+NHS.US,D,20220727,000000,8.60459,8.67098,8.55713,8.60459,70968.705813803,0
+NHS.US,D,20220728,000000,8.65201,8.68047,8.60459,8.65201,48910.82208425,0
+NHS.US,D,20220729,000000,8.71843,8.93947,8.63304,8.65201,52528.458372114,0
+NHS.US,D,20220801,000000,8.63304,8.98406,8.45278,8.91765,291612.89667865,0
+NHS.US,D,20220802,000000,8.91765,8.99706,8.89868,8.90815,345967.03863193,0
+NHS.US,D,20220803,000000,8.96507,8.96507,8.86073,8.92714,65312.459799621,0
+NHS.US,D,20220804,000000,8.96507,8.9888,8.91765,8.94611,41447.866105791,0
+NHS.US,D,20220805,000000,8.9556,9.00303,8.59508,8.85123,114313.93360904,0
+NHS.US,D,20220808,000000,8.88919,9.05113,8.88919,8.98406,61878.235141737,0
+NHS.US,D,20220809,000000,8.98406,9.06945,8.97457,9.01252,70726.265153487,0
+NHS.US,D,20220810,000000,9.0979,9.30661,9.06945,9.2402,165102.089676,0
+NHS.US,D,20220811,000000,9.30661,9.31608,9.15482,9.22597,69648.985349817,0
+NHS.US,D,20220812,000000,9.28821,9.28821,9.21161,9.23075,58159.002477268,0
+NHS.US,D,20220815,000000,9.19245,9.27854,9.10628,9.1733,90799.685228694,0
+NHS.US,D,20220816,000000,9.1733,9.20204,9.15529,9.16373,54099.673286584,0
+NHS.US,D,20220817,000000,9.10628,9.12542,8.7041,9.02968,78103.707618421,0
+NHS.US,D,20220818,000000,9.08713,9.12542,9.01052,9.12542,52274.176135744,0
+NHS.US,D,20220819,000000,9.08713,9.08713,8.84774,8.84774,29777.116854629,0
+NHS.US,D,20220822,000000,8.82859,8.82859,8.71369,8.79028,48848.758141033,0
+NHS.US,D,20220823,000000,8.78071,8.87646,8.78071,8.84774,94491.408585799,0
+NHS.US,D,20220824,000000,8.82859,8.88603,8.82859,8.86689,109331.40544703,0
+NHS.US,D,20220825,000000,8.90519,8.90519,8.79985,8.81901,40637.153966518,0
+NHS.US,D,20220826,000000,8.81901,8.81901,8.6658,8.77113,48527.103036654,0
+NHS.US,D,20220829,000000,8.76157,8.76157,8.69453,8.71369,30312.860583681,0
+NHS.US,D,20220830,000000,8.7041,8.71369,8.45035,8.5126,62667.395612379,0
+NHS.US,D,20220831,000000,8.53175,8.5892,8.44662,8.5126,56907.889441395,0
+NHS.US,D,20220901,000000,8.48387,8.52217,8.15831,8.49344,97862.521173276,0
+NHS.US,D,20220902,000000,8.53175,8.54132,8.43599,8.52217,43867.28136214,0
+NHS.US,D,20220906,000000,8.54132,8.54132,8.34981,8.40726,75989.974075343,0
+NHS.US,D,20220907,000000,8.42641,8.44556,8.34981,8.41685,64981.641428317,0
+NHS.US,D,20220908,000000,8.40726,8.47429,8.2828,8.34024,88405.025636661,0
+NHS.US,D,20220909,000000,8.37853,8.47429,8.30193,8.46472,64063.671179125,0
+NHS.US,D,20220912,000000,8.54132,8.57004,8.49824,8.54132,58641.485133839,0
+NHS.US,D,20220913,000000,8.38812,8.44556,8.2732,8.2732,54397.308691612,0
+NHS.US,D,20220914,000000,8.2829,8.37964,8.26353,8.26353,58854.300974913,0
+NHS.US,D,20220915,000000,8.26353,8.29257,8.17645,8.1958,38195.510188621,0
+NHS.US,D,20220916,000000,8.14742,8.14742,8.0313,8.11839,38649.197490031,0
+NHS.US,D,20220919,000000,8.06033,8.14742,8.0313,8.13774,50142.264640324,0
+NHS.US,D,20220920,000000,8.14742,8.14742,8.00228,8.04098,36778.64164595,0
+NHS.US,D,20220921,000000,8.10872,8.10872,7.97808,8.07969,34959.758615241,0
+NHS.US,D,20220922,000000,8.05065,8.08936,7.87649,7.95389,61690.104972792,0
+NHS.US,D,20220923,000000,7.91519,7.92486,7.72167,7.83778,65061.239317208,0
+NHS.US,D,20220926,000000,7.7894,7.81795,7.50879,7.50879,52795.146878865,0
+NHS.US,D,20220927,000000,7.54749,7.75069,7.52813,7.65393,70225.420285648,0
+NHS.US,D,20220928,000000,7.68296,7.8668,7.68296,7.81842,44839.600532047,0
+NHS.US,D,20220929,000000,7.7894,7.81745,7.65876,7.69264,23967.917754661,0
+NHS.US,D,20220930,000000,7.80875,7.82926,7.64425,7.64425,59868.121573281,0
+NHS.US,D,20221003,000000,7.70231,7.83603,7.70231,7.72167,68555.354957451,0
+NHS.US,D,20221004,000000,7.81842,8.08936,7.81842,8.05065,41834.309706307,0
+NHS.US,D,20221005,000000,7.9926,8.05065,7.93454,7.93454,69730.394733539,0
+NHS.US,D,20221006,000000,7.95389,8.0313,7.94431,7.97324,42524.658492962,0
+NHS.US,D,20221007,000000,7.96357,7.96357,7.78572,7.84745,28761.087923086,0
+NHS.US,D,20221010,000000,7.83778,7.87096,7.5862,7.5862,36131.698022528,0
+NHS.US,D,20221011,000000,7.6249,7.6636,7.52813,7.56683,61582.625520977,0
+NHS.US,D,20221012,000000,7.54749,7.57274,7.45072,7.45072,66080.227196912,0
+NHS.US,D,20221013,000000,7.39267,7.39267,7.27656,7.31526,105132.47263125,0
+NHS.US,D,20221014,000000,7.33485,7.44256,7.2565,7.30547,107906.28155305,0
+NHS.US,D,20221017,000000,7.43277,7.48438,7.37401,7.46215,140916.08043338,0
+NHS.US,D,20221018,000000,7.55029,7.59925,7.48174,7.51111,76677.373882492,0
+NHS.US,D,20221019,000000,7.49153,7.52091,7.3936,7.44256,55916.307835468,0
+NHS.US,D,20221020,000000,7.44256,7.52091,7.35443,7.35443,52818.128976255,0
+NHS.US,D,20221021,000000,7.3936,7.48174,7.34464,7.48174,14976.233074893,0
+NHS.US,D,20221024,000000,7.49153,7.56987,7.48174,7.56008,33124.168040595,0
+NHS.US,D,20221025,000000,7.58946,7.74615,7.57908,7.74615,55783.557917308,0
+NHS.US,D,20221026,000000,7.71676,7.86366,7.71676,7.79511,87268.775045235,0
+NHS.US,D,20221027,000000,7.87345,7.97138,7.85386,7.90283,51723.452728043,0
+NHS.US,D,20221028,000000,7.89304,8.03993,7.89304,8.01055,40834.895979264,0
+NHS.US,D,20221031,000000,8.03993,8.06001,7.9518,8.03993,70840.462096313,0
+NHS.US,D,20221101,000000,8.17703,8.18682,8.0791,8.18682,58385.456313247,0
+NHS.US,D,20221102,000000,8.20641,8.20641,8.07029,8.09869,54714.410499511,0
+NHS.US,D,20221103,000000,8.0791,8.0791,7.90283,8.03014,33050.645008999,0
+NHS.US,D,20221104,000000,8.0889,8.0889,7.97138,8.04972,51923.598758499,0
+NHS.US,D,20221107,000000,8.09869,8.15745,8.03014,8.0889,48861.160261867,0
+NHS.US,D,20221108,000000,8.13786,8.13786,8.02035,8.0791,56407.482532661,0
+NHS.US,D,20221109,000000,8.02035,8.09869,7.9469,7.96159,27191.267852055,0
+NHS.US,D,20221110,000000,8.2162,8.2162,8.02818,8.12806,107126.12049555,0
+NHS.US,D,20221111,000000,8.15745,8.17703,8.09947,8.11827,33410.090941248,0
+NHS.US,D,20221114,000000,8.11827,8.19866,8.07877,8.12817,142109.37248407,0
+NHS.US,D,20221115,000000,8.24698,8.35093,8.20738,8.32618,152079.74496735,0
+NHS.US,D,20221116,000000,8.33608,8.51429,8.31628,8.48458,178270.78523597,0
+NHS.US,D,20221117,000000,8.48458,8.56379,8.42597,8.54399,415808.26845886,0
+NHS.US,D,20221118,000000,8.58359,8.60339,8.48953,8.57369,303658.49664611,0
+NHS.US,D,20221121,000000,8.57369,8.64299,8.57369,8.62319,138456.96979949,0
+NHS.US,D,20221122,000000,8.66279,8.69249,8.63745,8.68259,75491.40604072,0
+NHS.US,D,20221123,000000,8.68259,8.841,8.68259,8.77169,121843.38590677,0
+NHS.US,D,20221125,000000,8.8113,8.8311,8.70249,8.76179,49574.093960028,0
+NHS.US,D,20221128,000000,8.74199,8.8806,8.74199,8.7915,213201.93624289,0
+NHS.US,D,20221129,000000,8.7915,8.8113,8.75189,8.78159,74025.798658161,0
+NHS.US,D,20221130,000000,8.77169,9.0192,8.77169,9.0093,162447.07382647,0
+NHS.US,D,20221201,000000,9.0291,9.10831,9.0192,9.039,66571.503356103,0
+NHS.US,D,20221202,000000,8.9598,9.039,8.9598,8.9994,32955.459731741,0
+NHS.US,D,20221205,000000,8.94,8.9796,8.8707,8.9301,73759.140940038,0
+NHS.US,D,20221206,000000,8.8707,8.9202,8.8113,8.8212,68824.96308766,0
+NHS.US,D,20221207,000000,8.8014,8.9301,8.8014,8.9103,88620.258389792,0
+NHS.US,D,20221208,000000,8.8608,8.9202,8.8113,8.8311,75527.768456827,0
+NHS.US,D,20221209,000000,8.8113,8.8707,8.78159,8.8113,125032.16778598,0
+NHS.US,D,20221212,000000,8.8311,8.8707,8.8014,8.8014,76007.550336025,0
+NHS.US,D,20221213,000000,8.9598,9.0687,8.90535,8.94,60478.778523852,0
+NHS.US,D,20221214,000000,8.92,9.05,8.86,8.89,32360,0
+NHS.US,D,20221215,000000,8.82,8.9258,8.7801,8.85,43335,0
+NHS.US,D,20221216,000000,8.78,8.84,8.73,8.75,54000,0
+NHS.US,D,20221219,000000,8.72,8.8,8.66,8.67,83977,0
+NHS.US,D,20221220,000000,8.65,8.6999,8.57,8.6,59243,0
+NHS.US,D,20221221,000000,8.61,8.67,8.58,8.6,52570,0
+NHS.US,D,20221222,000000,8.54,8.581,8.28,8.54,81086,0
+NHS.US,D,20221223,000000,8.56,8.7936,8.54,8.64,167184,0
+NHS.US,D,20221227,000000,8.65,8.84,8.52,8.6,77814,0
+NHS.US,D,20221228,000000,8.63,8.63,8.41,8.43,154585,0
+NHS.US,D,20221229,000000,8.42,8.56,8.42,8.5,91431,0
+NHS.US,D,20221230,000000,8.47,8.56,8.47,8.52,131480,0
+NHS.US,D,20230103,000000,8.53,8.58,8.49,8.53,123401,0
+NHS.US,D,20230104,000000,8.56,8.82,8.56,8.59,117653,0
+NHS.US,D,20230105,000000,8.55,8.6,8.48,8.49,86973,0
+NHS.US,D,20230106,000000,8.52,8.5899,8.52,8.58,119484,0
+NHS.US,D,20230109,000000,8.61,8.69,8.58,8.66,126293,0
+NHS.US,D,20230110,000000,8.66,8.71,8.64,8.71,81084,0
+NHS.US,D,20230111,000000,8.71,8.82,8.71,8.76,84755,0
+NHS.US,D,20230112,000000,8.75,8.8201,8.7225,8.78,136122,0
+NHS.US,D,20230113,000000,8.65,8.96,8.64,8.82,228874,0
+NHS.US,D,20230117,000000,8.81,8.86,8.8,8.84,90824,0
+NHS.US,D,20230118,000000,8.88,8.9359,8.62,8.64,178676,0
+NHS.US,D,20230119,000000,8.64,8.75,8.615,8.67,74040,0
+NHS.US,D,20230120,000000,8.7,8.73,8.68,8.73,61080,0
+NHS.US,D,20230123,000000,8.74,8.8,8.725,8.78,93770,0
+NHS.US,D,20230124,000000,8.85,8.93,8.79,8.82,85022,0
+NHS.US,D,20230125,000000,8.82,8.86,8.75,8.76,58266,0
+NHS.US,D,20230126,000000,8.81,8.9,8.75,8.85,120391,0
+NHS.US,D,20230127,000000,8.86,8.98,8.82,8.88,80145,0
+NHS.US,D,20230130,000000,8.88,8.92,8.85,8.88,120740,0
+NHS.US,D,20230131,000000,8.91,9.26,8.88,8.97,91935,0
+NHS.US,D,20230201,000000,9,9.21,8.97,9.21,187980,0
+NHS.US,D,20230202,000000,9.25,9.4,9.25,9.32,169520,0
+NHS.US,D,20230203,000000,9.25,9.34,9.15,9.21,76509,0
+NHS.US,D,20230206,000000,9.23,9.3742,9.15,9.22,171708,0
+NHS.US,D,20230207,000000,9.22,9.26,9.19,9.22,73317,0
+NHS.US,D,20230208,000000,9.24,9.2999,9.15,9.25,77588,0
+NHS.US,D,20230209,000000,9.3,9.3,9.17,9.21,96708,0
+NHS.US,D,20230210,000000,9.25,9.25,9.16,9.2,111479,0
+NHS.US,D,20230213,000000,9.21,9.21,9.16,9.2,83369,0
+NHS.US,D,20230214,000000,9.13,9.17,9.04,9.06,118500,0
+NHS.US,D,20230215,000000,9.08,9.08,8.985,9.01,60028,0
+NHS.US,D,20230216,000000,8.98,8.98,8.8,8.83,178503,0
+NHS.US,D,20230217,000000,8.83,8.9639,8.36,8.49,604000,0
+NHS.US,D,20230221,000000,8.48,8.505,8.3,8.32,123419,0
+NHS.US,D,20230222,000000,8.42,8.42,8.25,8.3,72424,0
+NHS.US,D,20230223,000000,8.37,8.42,8.3,8.36,76398,0
+NHS.US,D,20230224,000000,8.36,8.385,8.301,8.34,74989,0
+NHS.US,D,20230227,000000,8.43,8.43,8.34,8.38,29607,0
+NHS.US,D,20230228,000000,8.44,8.45,8.34,8.38,57023,0
+NHS.US,D,20230301,000000,8.4,8.48,8.35,8.36,56148,0
+NHS.US,D,20230302,000000,8.32,8.3701,8.26,8.26,70783,0
+NHS.US,D,20230303,000000,8.38,8.39,8.3,8.31,89678,0
+NHS.US,D,20230306,000000,8.35,8.4199,8.33,8.35,45580,0
+NHS.US,D,20230307,000000,8.42,8.42,8.32,8.34,73922,0
+NHS.US,D,20230308,000000,8.38,8.38,8.29,8.29,92727,0
+NHS.US,D,20230309,000000,8.3,8.3486,8.1701,8.2,125096,0
+NHS.US,D,20230310,000000,8.28,8.28,8.05,8.05,134026,0
+NHS.US,D,20230313,000000,8,8.1,7.9,7.9,65885,0
+NHS.US,D,20230314,000000,7.9,8.03,7.9,8.03,75436,0
+NHS.US,D,20230315,000000,8,8.01,7.8401,7.89,48810,0
+NHS.US,D,20230316,000000,7.87,7.99,7.79,7.95,47786,0
+NHS.US,D,20230317,000000,7.95,7.96,7.8,7.84,42309,0
+NHS.US,D,20230320,000000,7.91,7.91,7.77,7.82,43598,0
+NHS.US,D,20230321,000000,7.89,7.98,7.79,7.98,43232,0
+NHS.US,D,20230322,000000,8.02,8.04,7.9331,7.96,42300,0
+NHS.US,D,20230323,000000,8,8.035,7.85,7.91,52473,0
+NHS.US,D,20230324,000000,7.93,7.99,7.9,7.99,61733,0
+NHS.US,D,20230327,000000,8,8.09,7.9805,8.09,52392,0
+NHS.US,D,20230328,000000,8.07,8.11,8.01,8.11,55701,0
+NHS.US,D,20230329,000000,8.15,8.27,8.15,8.27,74881,0
+NHS.US,D,20230330,000000,8.3,8.41,8.2901,8.41,49532,0
+NHS.US,D,20230331,000000,8.46,8.56,8.43,8.52,88394,0
+NHS.US,D,20230403,000000,8.55,8.64,8.54,8.64,57504,0
+NHS.US,D,20230404,000000,8.67,8.68,8.5501,8.68,52842,0
+NHS.US,D,20230405,000000,8.68,8.68,8.5946,8.65,47643,0
+NHS.US,D,20230406,000000,8.69,8.72,8.62,8.68,65524,0
+NHS.US,D,20230410,000000,8.68,8.9,8.68,8.9,33699,0
+NHS.US,D,20230411,000000,8.92,8.99,8.898,8.97,71087,0
+NHS.US,D,20230412,000000,9,9.09,8.98,9.01,76163,0
+NHS.US,D,20230413,000000,9.05,9.17,9.0183,9.17,90259,0
+NHS.US,D,20230414,000000,9,9.12,8.95,8.99,52188,0
+NHS.US,D,20230417,000000,9.01,9.06,8.9502,9.04,33961,0
+NHS.US,D,20230418,000000,9.05,9.07,9.01,9.03,43605,0
+NHS.US,D,20230419,000000,9.03,9.12,9.01,9.12,54062,0
+NHS.US,D,20230420,000000,9.05,9.0699,8.95,8.95,64813,0
+NHS.US,D,20230421,000000,9.01,9.01,8.89,8.97,23887,0
+NHS.US,D,20230424,000000,9,9.09,8.9626,9.07,62416,0
+NHS.US,D,20230425,000000,9.06,9.07,8.965,9.02,38468,0
+NHS.US,D,20230426,000000,9.04,9.07,8.62,9,29449,0
+NHS.US,D,20230427,000000,9.04,9.08,8.993,9.08,28505,0
+NHS.US,D,20230428,000000,9.13,9.13,9.03,9.07,71297,0
+NHS.US,D,20230501,000000,9.07,9.07,8.95,8.96,94125,0
+NHS.US,D,20230502,000000,8.96,8.98,8.81,8.875,84493,0
+NHS.US,D,20230503,000000,8.9,8.965,8.76,8.82,74607,0
+NHS.US,D,20230504,000000,8.77,8.86,8.75,8.81,51503,0
+NHS.US,D,20230505,000000,8.98,9.12,8.9,9.07,71256,0
+NHS.US,D,20230508,000000,9.08,9.08,8.96,8.98,45249,0
+NHS.US,D,20230509,000000,8.98,8.98,8.9,8.95,40218,0
+NHS.US,D,20230510,000000,9.03,9.0399,8.87,8.9,38094,0
+NHS.US,D,20230511,000000,8.87,8.98,8.87,8.95,31962,0
+NHS.US,D,20230512,000000,8.7,8.76,8.47,8.5,570477,0
+NHS.US,D,20230515,000000,8.53,8.57,8.31,8.32,314684,0
+NHS.US,D,20230516,000000,8.32,8.36,8.19,8.22,287599,0
+NHS.US,D,20230517,000000,8.19,8.31,8.19,8.3,172955,0
+NHS.US,D,20230518,000000,8.25,8.46,8.25,8.31,132856,0
+NHS.US,D,20230519,000000,8.31,8.32,8.16,8.18,191508,0
+NHS.US,D,20230522,000000,7.8,7.85,7.66,7.75,277383,0
+NHS.US,D,20230523,000000,7.67,7.75,7.65,7.7,207997,0
+NHS.US,D,20230524,000000,7.68,7.76,7.67,7.69,107392,0
+NHS.US,D,20230525,000000,7.69,7.7,7.63,7.63,127495,0
+NHS.US,D,20230526,000000,7.63,7.68,7.54,7.555,142839,0
+NHS.US,D,20230530,000000,7.59,7.61,7.55,7.61,52108,0
+NHS.US,D,20230531,000000,7.58,7.61,7.54,7.54,94390,0
+NHS.US,D,20230601,000000,7.55,7.71,7.55,7.67,129006,0
+NHS.US,D,20230602,000000,7.58,7.72,7.52,7.62,72153,0
+NHS.US,D,20230605,000000,7.61,7.62,7.56,7.56,66867,0
+NHS.US,D,20230606,000000,7.58,7.58,7.52,7.58,66920,0
+NHS.US,D,20230607,000000,7.58,7.6,7.5501,7.59,80859,0
+NHS.US,D,20230608,000000,7.6,7.63,7.57,7.61,97324,0
+NHS.US,D,20230609,000000,7.6,7.65,7.57,7.65,122979,0
+NHS.US,D,20230612,000000,7.65,7.67,7.57,7.6,69497,0
+NHS.US,D,20230613,000000,7.63,7.64,7.6026,7.63,75540,0
+NHS.US,D,20230614,000000,7.61,7.66,7.61,7.62,70391,0
+NHS.US,D,20230615,000000,7.6,7.67,7.6,7.65,132321,0
+NHS.US,D,20230616,000000,7.68,7.71,7.63,7.63,120265,0
+NHS.US,D,20230620,000000,7.69,7.69,7.57,7.6,195310,0
+NHS.US,D,20230621,000000,7.52,7.64,7.48,7.6,408471,0
+NHS.US,D,20230622,000000,7.61,7.62,7.58,7.61,151657,0
+NHS.US,D,20230623,000000,7.55,7.6,7.55,7.57,101538,0
+NHS.US,D,20230626,000000,7.55,7.59,7.54,7.54,199046,0
+NHS.US,D,20230627,000000,7.54,7.575,7.5,7.53,112602,0
+NHS.US,D,20230628,000000,7.53,7.59,7.53,7.58,160034,0
+NHS.US,D,20230629,000000,7.57,7.6,7.51,7.55,134829,0
+NHS.US,D,20230630,000000,7.57,7.6,7.48,7.49,220966,0
+NHS.US,D,20230703,000000,7.49,7.52,7.44,7.52,317503,0
+NHS.US,D,20230705,000000,7.49,7.54,7.48,7.5,382075,0
+NHS.US,D,20230706,000000,7.5,7.52,7.49,7.51,203777,0
+NHS.US,D,20230707,000000,7.51,7.52,7.49,7.49,229829,0
+NHS.US,D,20230710,000000,7.52,7.53,7.49,7.52,341821,0
+NHS.US,D,20230711,000000,7.55,7.59,7.52,7.59,311255,0
+NHS.US,D,20230712,000000,7.62,7.66,7.585,7.64,237495,0
+NHS.US,D,20230713,000000,7.67,7.69,7.64,7.65,202820,0
+NHS.US,D,20230714,000000,7.59,7.615,7.495,7.52,222918,0
+NHS.US,D,20230717,000000,7.53,7.56,7.51,7.52,179180,0
+NHS.US,D,20230718,000000,7.55,7.55,7.53,7.55,132651,0
+NHS.US,D,20230719,000000,7.56,7.59,7.5415,7.59,131642,0
+NHS.US,D,20230720,000000,7.54,7.65,7.54,7.64,202030,0
+NHS.US,D,20230721,000000,7.64,7.66,7.59,7.63,132965,0
+NHS.US,D,20230724,000000,7.65,7.69,7.632,7.69,148895,0
+NHS.US,D,20230725,000000,7.68,7.75,7.68,7.7,128729,0
+NHS.US,D,20230726,000000,7.72,7.75,7.71,7.75,140418,0
+NHS.US,D,20230727,000000,7.75,7.8,7.665,7.67,157846,0
+NHS.US,D,20230728,000000,7.76,7.76,7.63,7.63,363472,0
+NHS.US,D,20230731,000000,7.69,7.73,7.635,7.73,170578,0
+NHS.US,D,20230801,000000,7.72,7.73,7.6846,7.71,147732,0
+NHS.US,D,20230802,000000,7.69,7.73,7.67,7.73,143440,0
+NHS.US,D,20230803,000000,7.73,7.73,7.63,7.67,107350,0
+NHS.US,D,20230804,000000,7.72,7.74,7.7,7.71,136721,0
+NHS.US,D,20230807,000000,7.76,7.87,7.71,7.86,237652,0
+NHS.US,D,20230808,000000,7.81,7.98,7.81,7.94,231215,0
+NHS.US,D,20230809,000000,7.99,7.99,7.85,7.89,219931,0
+NHS.US,D,20230810,000000,7.9,7.9,7.875,7.9,81619,0
+NHS.US,D,20230811,000000,7.92,7.93,7.87,7.87,82182,0
+NHS.US,D,20230814,000000,7.77,7.805,7.67,7.75,128787,0
+NHS.US,D,20230815,000000,7.75,7.755,7.7101,7.72,76673,0
+NHS.US,D,20230816,000000,7.71,7.73,7.59,7.63,158370,0
+NHS.US,D,20230817,000000,7.66,7.66,7.48,7.48,186344,0
+NHS.US,D,20230818,000000,7.5,7.53,7.4792,7.53,158226,0
+NHS.US,D,20230821,000000,7.56,7.56,7.47,7.53,151318,0
+NHS.US,D,20230822,000000,7.55,7.55,7.52,7.54,66359,0
+NHS.US,D,20230823,000000,7.58,7.61,7.575,7.6,88561,0
+NHS.US,D,20230824,000000,7.63,7.7,7.57,7.58,136206,0
+NHS.US,D,20230825,000000,7.63,7.63,7.53,7.58,99686,0
+NHS.US,D,20230828,000000,7.6,7.65,7.59,7.65,75111,0
+NHS.US,D,20230829,000000,7.62,7.7699,7.62,7.72,126232,0
+NHS.US,D,20230830,000000,7.75,7.7705,7.73,7.76,84800,0
+NHS.US,D,20230831,000000,7.81,7.85,7.76,7.79,118255,0
+NHS.US,D,20230901,000000,7.8,7.85,7.78,7.8,86894,0
+NHS.US,D,20230905,000000,7.8,7.815,7.76,7.79,90241,0
+NHS.US,D,20230906,000000,7.8,7.82,7.67,7.68,155252,0
+NHS.US,D,20230907,000000,7.68,7.71,7.68,7.68,58778,0
+NHS.US,D,20230908,000000,7.71,7.725,7.66,7.66,87220,0
+NHS.US,D,20230911,000000,7.73,7.7565,7.69,7.73,114139,0
+NHS.US,D,20230912,000000,7.75,7.77,7.715,7.73,98334,0
+NHS.US,D,20230913,000000,7.76,7.76,7.72,7.73,162127,0
+NHS.US,D,20230914,000000,7.64,7.6489,7.58,7.59,100924,0
+NHS.US,D,20230915,000000,7.6,7.6285,7.5603,7.62,73213,0
+NHS.US,D,20230918,000000,7.6,7.6427,7.6,7.625,59894,0
+NHS.US,D,20230919,000000,7.65,7.65,7.59,7.63,66978,0
+NHS.US,D,20230920,000000,7.66,7.69,7.59,7.62,61163,0
+NHS.US,D,20230921,000000,7.65,7.6823,7.54,7.57,57082,0
+NHS.US,D,20230922,000000,7.62,7.6341,7.605,7.62,47766,0
+NHS.US,D,20230925,000000,7.57,7.6,7.55,7.56,51294,0
+NHS.US,D,20230926,000000,7.57,7.61,7.43,7.47,118504,0
+NHS.US,D,20230927,000000,7.5,7.53,7.445,7.5,72174,0
+NHS.US,D,20230928,000000,7.46,7.525,7.43,7.51,125543,0
+NHS.US,D,20230929,000000,7.59,7.6,7.48,7.53,249812,0
+NHS.US,D,20231002,000000,7.51,7.5197,7.41,7.42,134716,0
+NHS.US,D,20231003,000000,7.41,7.43,7.325,7.36,126761,0
+NHS.US,D,20231004,000000,7.36,7.45,7.3124,7.44,220464,0
+NHS.US,D,20231005,000000,7.46,7.46,7.3923,7.43,173916,0
+NHS.US,D,20231006,000000,7.42,7.44,7.37,7.4,149452,0
+NHS.US,D,20231009,000000,7.42,7.46,7.4197,7.46,100402,0
+NHS.US,D,20231010,000000,7.5,7.522,7.4801,7.49,70192,0
+NHS.US,D,20231011,000000,7.57,7.61,7.525,7.56,124024,0
+NHS.US,D,20231012,000000,7.6,7.625,7.4661,7.49,188693,0
+NHS.US,D,20231013,000000,7.44,7.49,7.3901,7.41,93067,0
+NHS.US,D,20231016,000000,7.41,7.425,7.33,7.34,76029,0
+NHS.US,D,20231017,000000,7.33,7.34,7.25,7.3,147333,0
+NHS.US,D,20231018,000000,7.31,7.31,7.205,7.24,89706,0
+NHS.US,D,20231019,000000,7.23,7.28,7.13,7.15,142604,0
+NHS.US,D,20231020,000000,7.15,7.17,7.08,7.08,67584,0
+NHS.US,D,20231023,000000,7.03,7.06,6.9787,6.98,216747,0
+NHS.US,D,20231024,000000,6.98,7.04,6.95,6.99,153836,0
+NHS.US,D,20231025,000000,7,7.019,6.95,6.96,54237,0
+NHS.US,D,20231026,000000,6.97,7.03,6.95,7,103585,0
+NHS.US,D,20231027,000000,7.03,7.08,7.0029,7.01,114883,0
+NHS.US,D,20231030,000000,7.07,7.1,7,7.05,154402,0
+NHS.US,D,20231031,000000,7.1,7.1477,7.02,7.04,152796,0
+NHS.US,D,20231101,000000,7.08,7.15,7.08,7.15,195375,0
+NHS.US,D,20231102,000000,7.23,7.34,7.23,7.34,155322,0
+NHS.US,D,20231103,000000,7.38,7.53,7.38,7.5,134927,0
+NHS.US,D,20231106,000000,7.54,7.54,7.46,7.49,98144,0
+NHS.US,D,20231107,000000,7.51,7.54,7.4797,7.54,117304,0
+NHS.US,D,20231108,000000,7.57,7.59,7.52,7.58,142117,0
+NHS.US,D,20231109,000000,7.6,7.6,7.48,7.52,101935,0
+NHS.US,D,20231110,000000,7.5,7.55,7.5,7.525,57727,0
+NHS.US,D,20231113,000000,7.53,7.53,7.4734,7.5,59303,0
+NHS.US,D,20231114,000000,7.46,7.58,7.45,7.45,134334,0
+NHS.US,D,20231115,000000,7.47,7.48,7.44,7.45,53484,0
+NHS.US,D,20231116,000000,7.43,7.49,7.41,7.42,74296,0
+NHS.US,D,20231117,000000,7.44,7.46,7.4,7.43,69498,0
+NHS.US,D,20231120,000000,7.45,7.48,7.4,7.42,81229,0
+NHS.US,D,20231121,000000,7.44,7.44,7.375,7.41,92354,0
+NHS.US,D,20231122,000000,7.41,7.43,7.385,7.41,74304,0
+NHS.US,D,20231124,000000,7.41,7.43,7.3911,7.41,45689,0
+NHS.US,D,20231127,000000,7.41,7.43,7.37,7.375,50785,0
+NHS.US,D,20231128,000000,7.4,7.4024,7.34,7.35,110521,0
+NHS.US,D,20231129,000000,7.35,7.42,7.35,7.39,110727,0
+NHS.US,D,20231130,000000,7.41,7.4481,7.4001,7.44,88690,0
+NHS.US,D,20231201,000000,7.46,7.6,7.44,7.59,233293,0
+NHS.US,D,20231204,000000,7.56,7.6,7.51,7.51,178995,0
+NHS.US,D,20231205,000000,7.53,7.55,7.515,7.55,131947,0
+NHS.US,D,20231206,000000,7.56,7.5803,7.46,7.48,197772,0
+NHS.US,D,20231207,000000,7.49,7.515,7.43,7.48,211035,0
+NHS.US,D,20231208,000000,7.47,7.52,7.45,7.52,169419,0
+NHS.US,D,20231211,000000,7.51,7.53,7.485,7.5,208397,0
+NHS.US,D,20231212,000000,7.51,7.52,7.44,7.45,163063,0
+NHS.US,D,20231213,000000,7.44,7.5861,7.41,7.56,322852,0
+NHS.US,D,20231214,000000,7.5,7.61,7.5,7.55,250381,0
+NHS.US,D,20231215,000000,7.57,7.58,7.3,7.51,277673,0
+NHS.US,D,20231218,000000,7.54,7.56,7.51,7.52,152261,0
+NHS.US,D,20231219,000000,7.55,7.6,7.55,7.59,230458,0
+NHS.US,D,20231220,000000,7.61,7.62,7.49,7.52,241982,0
+NHS.US,D,20231221,000000,7.54,7.6,7.52,7.53,213063,0
+NHS.US,D,20231222,000000,7.55,7.6081,7.53,7.56,111118,0
+NHS.US,D,20231226,000000,7.57,7.605,7.56,7.56,210961,0
+NHS.US,D,20231227,000000,7.6,7.625,7.57,7.57,160274,0
+NHS.US,D,20231228,000000,7.59,7.72,7.58,7.72,143922,0
+NHS.US,D,20231229,000000,7.76,7.77,7.68,7.72,244291,0
+NHS.US,D,20240102,000000,7.72,7.78,7.68,7.77,144008,0
+NHS.US,D,20240103,000000,7.78,7.93,7.7201,7.83,168662,0
+NHS.US,D,20240104,000000,7.82,7.88,7.8,7.86,141007,0
+NHS.US,D,20240105,000000,7.88,7.96,7.835,7.88,151158,0
+NHS.US,D,20240108,000000,7.88,7.93,7.87,7.92,97116,0
+NHS.US,D,20240109,000000,7.93,7.96,7.9,7.96,111884,0
+NHS.US,D,20240110,000000,7.97,7.99,7.9494,7.99,172765,0
+NHS.US,D,20240111,000000,7.99,7.99,7.9565,7.98,119869,0
+NHS.US,D,20240112,000000,7.91,7.95,7.86,7.89,151338,0
+NHS.US,D,20240116,000000,7.9,7.96,7.85,7.88,117932,0
+NHS.US,D,20240117,000000,7.89,7.89,7.7901,7.87,106781,0
+NHS.US,D,20240118,000000,7.92,7.94,7.85,7.87,145498,0
+NHS.US,D,20240119,000000,7.89,7.89,7.805,7.84,76477,0
+NHS.US,D,20240122,000000,7.85,7.92,7.85,7.91,134268,0
+NHS.US,D,20240123,000000,7.91,7.94,7.91,7.94,66371,0
+NHS.US,D,20240124,000000,7.94,7.975,7.935,7.97,77447,0
+NHS.US,D,20240125,000000,7.98,7.99,7.96,7.99,97090,0
+NHS.US,D,20240126,000000,7.97,8,7.94,7.99,63723,0
+NHS.US,D,20240129,000000,7.99,8.08,7.99,8.08,101796,0
+NHS.US,D,20240130,000000,8.07,8.09,8.06,8.09,78649,0
+NHS.US,D,20240131,000000,8.09,8.135,7.93,8.04,194015,0
+NHS.US,D,20240201,000000,8.08,8.12,8.04,8.08,137448,0
+NHS.US,D,20240202,000000,8.06,8.1033,7.95,7.99,107957,0
+NHS.US,D,20240205,000000,8.02,8.04,7.96,8.04,81787,0
+NHS.US,D,20240206,000000,8.05,8.15,8.05,8.15,157007,0
+NHS.US,D,20240207,000000,8.2,8.27,8.15,8.27,121905,0
+NHS.US,D,20240208,000000,8.28,8.28,8.22,8.24,91632,0
+NHS.US,D,20240209,000000,8.28,8.285,8.24,8.27,65290,0
+NHS.US,D,20240212,000000,8.31,8.4,8.26,8.38,224709,0
+NHS.US,D,20240213,000000,8.3,8.33,8.22,8.23,144758,0
+NHS.US,D,20240214,000000,8.18,8.245,8.15,8.17,87360,0
+NHS.US,D,20240215,000000,8.16,8.18,8.13,8.13,76081,0
+NHS.US,D,20240216,000000,8.12,8.1399,8.05,8.07,113281,0
+NHS.US,D,20240220,000000,8.07,8.13,8,8.04,70067,0
+NHS.US,D,20240221,000000,8.08,8.12,8.04,8.09,53292,0
+NHS.US,D,20240222,000000,8.15,8.165,8.11,8.13,54165,0
+NHS.US,D,20240223,000000,8.14,8.17,8.08,8.08,80530,0
+NHS.US,D,20240226,000000,8.1,8.1,8.05,8.08,49815,0
+NHS.US,D,20240227,000000,8.09,8.09,8.058,8.08,76155,0
+NHS.US,D,20240228,000000,8.07,8.1,8.05,8.07,70135,0
+NHS.US,D,20240229,000000,8.1,8.126,8.035,8.09,158449,0
+NHS.US,D,20240301,000000,8.1,8.1536,8.09,8.11,103760,0
+NHS.US,D,20240304,000000,8.12,8.165,8.09,8.13,116672,0
+NHS.US,D,20240305,000000,8.13,8.13,8.08,8.08,84840,0
+NHS.US,D,20240306,000000,8.13,8.13,8.06,8.08,93927,0
+NHS.US,D,20240307,000000,8.1,8.13,8.08,8.1,64670,0
+NHS.US,D,20240308,000000,8.13,8.15,8,8.05,177426,0
+NHS.US,D,20240311,000000,8.07,8.1,8.05,8.08,93594,0
+NHS.US,D,20240312,000000,8.1,8.1,8.06,8.1,118011,0
+NHS.US,D,20240313,000000,8.1,8.12,8.09,8.1,146685,0
+NHS.US,D,20240314,000000,8.01,8.02,7.99,8.01,59329,0
+NHS.US,D,20240315,000000,8.02,8.02,7.92,7.94,131194,0
+NHS.US,D,20240318,000000,7.95,7.99,7.93,7.97,72946,0
+NHS.US,D,20240319,000000,7.98,8.01,7.961,8,89305,0
+NHS.US,D,20240320,000000,8,8,7.93,7.98,72960,0
+NHS.US,D,20240321,000000,8.01,8.01,7.99,8.01,51922,0
+NHS.US,D,20240322,000000,8.02,8.045,8.02,8.04,45803,0
+NHS.US,D,20240325,000000,8.05,8.0594,8.03,8.05,50261,0
+NHS.US,D,20240326,000000,8.05,8.09,8.04,8.09,92373,0
+NHS.US,D,20240327,000000,8.09,8.095,8.065,8.09,57926,0
+NHS.US,D,20240328,000000,8.1,8.1,8.03,8.06,279344,0
+NHS.US,D,20240401,000000,8.09,8.09,8.02,8.07,57029,0
+NHS.US,D,20240402,000000,8.06,8.07,8.025,8.07,103766,0
+NHS.US,D,20240403,000000,8.06,8.07,8.04,8.05,72356,0
+NHS.US,D,20240404,000000,8.06,8.06,8.015,8.02,76074,0
+NHS.US,D,20240405,000000,8.05,8.06,8.03,8.06,52605,0
+NHS.US,D,20240408,000000,8.08,8.1,8.06,8.1,83240,0
+NHS.US,D,20240409,000000,8.1,8.13,8.09,8.13,86074,0
+NHS.US,D,20240410,000000,8.09,8.14,8.065,8.08,90327,0
+NHS.US,D,20240411,000000,8.1,8.1,8.03,8.06,72883,0
+NHS.US,D,20240412,000000,7.95,7.99,7.9007,7.91,93929,0
+NHS.US,D,20240415,000000,7.95,7.96,7.805,7.84,103502,0
+NHS.US,D,20240416,000000,7.86,7.88,7.83,7.87,106957,0
+NHS.US,D,20240417,000000,7.89,7.96,7.89,7.95,112824,0
+NHS.US,D,20240418,000000,7.96,7.97,7.88,7.9,64508,0
+NHS.US,D,20240419,000000,7.89,7.939,7.89,7.9,51138,0
+NHS.US,D,20240422,000000,7.94,8.029,7.94,8,58870,0
+NHS.US,D,20240423,000000,8,8.015,7.98,8.01,116610,0
+NHS.US,D,20240424,000000,8.02,8.02,7.92,7.93,99878,0
+NHS.US,D,20240425,000000,7.92,7.95,7.91,7.95,78954,0
+NHS.US,D,20240426,000000,7.93,7.95,7.9,7.93,129143,0
+NHS.US,D,20240429,000000,7.92,7.96,7.915,7.95,92935,0
+NHS.US,D,20240430,000000,7.96,7.9604,7.89,7.9,73628,0
+NHS.US,D,20240501,000000,7.9,7.975,7.9,7.92,137813,0
+NHS.US,D,20240502,000000,7.92,7.99,7.91,7.93,76994,0
+NHS.US,D,20240503,000000,7.96,8.0299,7.92,7.96,125491,0
+NHS.US,D,20240506,000000,8,8.02,7.995,8.01,92251,0
+NHS.US,D,20240507,000000,8.05,8.1,8.02,8.03,140255,0
+NHS.US,D,20240508,000000,8.05,8.07,8.0101,8.03,96505,0
+NHS.US,D,20240509,000000,8.05,8.05,8,8.03,95990,0
+NHS.US,D,20240510,000000,8.08,8.1,7.995,8,105306,0
+NHS.US,D,20240513,000000,8.04,8.04,8,8.01,83895,0
+NHS.US,D,20240514,000000,7.93,7.971,7.93,7.97,73924,0
+NHS.US,D,20240515,000000,8,8,7.92,7.96,170949,0
+NHS.US,D,20240516,000000,7.96,7.96,7.93,7.95,60261,0
+NHS.US,D,20240517,000000,7.96,7.96,7.915,7.95,82251,0
+NHS.US,D,20240520,000000,7.96,7.965,7.94,7.95,47332,0
+NHS.US,D,20240521,000000,7.96,7.97,7.95,7.97,48830,0
+NHS.US,D,20240522,000000,7.97,7.98,7.96,7.96,55452,0
+NHS.US,D,20240523,000000,7.99,7.99,7.92,7.929,74267,0
+NHS.US,D,20240524,000000,7.95,7.96,7.93,7.95,50938,0
+NHS.US,D,20240528,000000,7.94,7.9665,7.9201,7.94,100545,0
+NHS.US,D,20240529,000000,7.93,7.94,7.92,7.93,71161,0
+NHS.US,D,20240530,000000,7.93,7.93,7.8802,7.89,82598,0
+NHS.US,D,20240531,000000,7.92,7.925,7.8809,7.89,127924,0
+NHS.US,D,20240603,000000,7.94,7.98,7.935,7.98,121959,0
+NHS.US,D,20240604,000000,7.97,7.98,7.95,7.97,60951,0
+NHS.US,D,20240605,000000,7.99,8,7.98,7.985,114524,0
+NHS.US,D,20240606,000000,8,8,7.96,7.99,71044,0
+NHS.US,D,20240607,000000,7.99,8.02,7.97,8.02,63724,0
+NHS.US,D,20240610,000000,8.05,8.05,7.97,7.98,90391,0
+NHS.US,D,20240611,000000,8,8,7.975,8,45724,0
+NHS.US,D,20240612,000000,8,8.02,7.9847,8,66067,0
+NHS.US,D,20240613,000000,8.03,8.04,7.992,8.03,58763,0
+NHS.US,D,20240614,000000,8.03,8.04,8.02,8.02,36631,0
+NHS.US,D,20240617,000000,7.94,8.02,7.88,8,78888,0
+NHS.US,D,20240618,000000,8,8,7.93,7.93,71633,0
+NHS.US,D,20240620,000000,7.94,7.96,7.92,7.94,63579,0
+NHS.US,D,20240621,000000,7.93,7.95,7.92,7.95,56763,0
+NHS.US,D,20240624,000000,7.95,7.95,7.9,7.9197,124960,0
+NHS.US,D,20240625,000000,7.93,7.93,7.8202,7.93,100948,0
+NHS.US,D,20240626,000000,7.93,7.9301,7.77,7.87,158012,0
+NHS.US,D,20240627,000000,7.89,7.91,7.8511,7.86,91383,0
+NHS.US,D,20240628,000000,7.88,7.9496,7.81,7.82,193118,0
+NHS.US,D,20240701,000000,7.87,7.935,7.75,7.9,122912,0
+NHS.US,D,20240702,000000,7.91,7.94,7.9,7.94,123818,0
+NHS.US,D,20240703,000000,7.95,7.98,7.92,7.97,117474,0
+NHS.US,D,20240705,000000,7.96,7.98,7.93,7.94,109001,0
+NHS.US,D,20240708,000000,7.95,7.98,7.91,7.94,129415,0
+NHS.US,D,20240709,000000,7.96,8.02,7.94,8.02,142431,0
+NHS.US,D,20240710,000000,8.04,8.04,7.98,8.03,187335,0
+NHS.US,D,20240711,000000,8.02,8.05,7.995,8.03,71227,0
+NHS.US,D,20240712,000000,8.05,8.085,8.035,8.08,134416,0
+NHS.US,D,20240715,000000,7.98,8.027,7.945,7.96,82571,0
+NHS.US,D,20240716,000000,7.96,8.01,7.96,8.01,82669,0
+NHS.US,D,20240717,000000,7.99,8.0258,7.97,8.02,78631,0
+NHS.US,D,20240718,000000,8.02,8.03,7.96,8.03,155158,0
+NHS.US,D,20240719,000000,7.99,8.015,7.985,7.9997,47014,0
+NHS.US,D,20240722,000000,8,8.05,7.97,8.01,110221,0
+NHS.US,D,20240723,000000,8.05,8.06,7.99,8.05,68080,0
+NHS.US,D,20240724,000000,8,8.0099,7.87,7.95,136277,0
+NHS.US,D,20240725,000000,7.98,7.99,7.95,7.97,105012,0
+NHS.US,D,20240726,000000,7.99,8,7.97,7.995,100858,0
+NHS.US,D,20240729,000000,8,8.02,7.96,7.99,143378,0
+NHS.US,D,20240730,000000,8,8.0495,7.99,8.03,103877,0
+NHS.US,D,20240731,000000,8.08,8.11,7.93,8.11,121620,0
+NHS.US,D,20240801,000000,8.08,8.1,8.01,8.02,79102,0
+NHS.US,D,20240802,000000,8.03,8.17,7.94,8.01,183395,0
+NHS.US,D,20240805,000000,7.92,7.96,7.8649,7.899,110269,0
+NHS.US,D,20240806,000000,7.94,8.005,7.88,7.95,104489,0
+NHS.US,D,20240807,000000,7.98,7.99,7.955,7.97,69207,0
+NHS.US,D,20240808,000000,7.98,8.08,7.98,8.03,46488,0
+NHS.US,D,20240809,000000,8.03,8.0649,7.9719,7.99,87234,0
+NHS.US,D,20240812,000000,8,8.07,8,8.05,60759,0
+NHS.US,D,20240813,000000,8.02,8.15,8.02,8.095,95431,0
+NHS.US,D,20240814,000000,8.11,8.195,8.11,8.15,83886,0
+NHS.US,D,20240815,000000,8.07,8.11,8.02,8.05,78832,0
+NHS.US,D,20240816,000000,8.02,8.06,8,8.06,91803,0
+NHS.US,D,20240819,000000,8.05,8.06,8.015,8.035,102395,0
+NHS.US,D,20240820,000000,8.06,8.3199,8.055,8.27,570531,0
+NHS.US,D,20240821,000000,8.27,8.28,8.2,8.2,180154,0
+NHS.US,D,20240822,000000,8.25,8.3,8.19,8.2,112136,0
+NHS.US,D,20240823,000000,8.24,8.33,8.21,8.33,161618,0
+NHS.US,D,20240826,000000,8.35,8.38,8.26,8.26,171013,0
+NHS.US,D,20240827,000000,8.31,8.3687,8.26,8.32,120123,0
+NHS.US,D,20240828,000000,8.32,8.34,8.25,8.25,106300,0
+NHS.US,D,20240829,000000,8.28,8.34,8.2,8.31,121822,0
+NHS.US,D,20240830,000000,8.34,8.35,8.2,8.26,185824,0
+NHS.US,D,20240903,000000,8.24,8.2688,8.22,8.22,119257,0
+NHS.US,D,20240904,000000,8.25,8.305,8.23,8.295,123304,0
+NHS.US,D,20240905,000000,8.29,8.31,8.245,8.26,126279,0
+NHS.US,D,20240906,000000,8.25,8.31,8.22,8.27,96661,0
+NHS.US,D,20240909,000000,8.25,8.315,8.22,8.26,112335,0
+NHS.US,D,20240910,000000,8.26,8.28,8.23,8.23,115107,0
+NHS.US,D,20240911,000000,8.23,8.315,8.16,8.16,230281,0
+NHS.US,D,20240912,000000,8.2,8.25,8.17,8.17,120489,0
+NHS.US,D,20240913,000000,8.21,8.325,8.21,8.31,104221,0
+NHS.US,D,20240916,000000,8.21,8.25,8.18,8.195,86000,0
+NHS.US,D,20240917,000000,8.21,8.2501,8.165,8.22,113590,0
+NHS.US,D,20240918,000000,8.24,8.26,8.18,8.19,140237,0
+NHS.US,D,20240919,000000,8.22,8.25,8.19,8.25,99517,0
+NHS.US,D,20240920,000000,8.22,8.3,8.2,8.26,122074,0
+NHS.US,D,20240923,000000,8.28,8.32,8.22,8.28,124985,0
+NHS.US,D,20240924,000000,8.31,8.41,8.28,8.41,181530,0
+NHS.US,D,20240925,000000,8.43,8.43,8.35,8.37,197590,0
+NHS.US,D,20240926,000000,8.39,8.44,8.28,8.35,122809,0
+NHS.US,D,20240927,000000,8.36,8.44,8.3,8.42,121263,0
+NHS.US,D,20240930,000000,8.41,8.67,8.27,8.67,480639,0
+NHS.US,D,20241001,000000,8.64,8.64,8.33,8.34,391933,0
+NHS.US,D,20241002,000000,8.38,8.42,8.32,8.41,122013,0
+NHS.US,D,20241003,000000,8.43,8.485,8.4185,8.48,116585,0
+NHS.US,D,20241004,000000,8.48,8.56,8.38,8.49,184414,0
+NHS.US,D,20241007,000000,8.54,8.57,8.49,8.54,199305,0
+NHS.US,D,20241008,000000,8.56,8.56,8.4,8.43,151548,0
+NHS.US,D,20241009,000000,8.47,8.52,8.43,8.51,114708,0
+NHS.US,D,20241010,000000,8.49,8.56,8.41,8.44,163361,0
+NHS.US,D,20241011,000000,8.44,8.48,8.29,8.33,138444,0
+NHS.US,D,20241014,000000,8.38,8.44,8.35,8.42,111651,0
+NHS.US,D,20241015,000000,8.29,8.3764,8.26,8.29,126920,0
+NHS.US,D,20241016,000000,8.28,8.295,8.23,8.24,132931,0
+NHS.US,D,20241017,000000,8.22,8.2463,8.09,8.11,158665,0
+NHS.US,D,20241018,000000,8.12,8.15,8.08,8.15,84223,0
+NHS.US,D,20241021,000000,8.14,8.15,8.08,8.13,93784,0
+NHS.US,D,20241022,000000,8.1,8.1978,8.1,8.12,107371,0
+NHS.US,D,20241023,000000,8.1,8.15,8.01,8.08,118883,0
+NHS.US,D,20241024,000000,8.07,8.11,8.02,8.06,81291,0
+NHS.US,D,20241025,000000,8.06,8.12,8.04,8.045,63254,0
+NHS.US,D,20241028,000000,8.03,8.08,8.03,8.04,47858,0
+NHS.US,D,20241029,000000,8,8.0425,7.97,7.98,119986,0
+NHS.US,D,20241030,000000,7.97,8.15,7.97,8.14,108673,0
+NHS.US,D,20241031,000000,8.15,8.35,8.1049,8.2,141222,0
+NHS.US,D,20241101,000000,8.16,8.17,8.03,8.04,187795,0
+NHS.US,D,20241104,000000,8.05,8.09,7.98,7.99,104787,0
+NHS.US,D,20241105,000000,7.98,8.05,7.96,8.01,110284,0
+NHS.US,D,20241106,000000,7.99,8.06,7.97,7.99,113533,0
+NHS.US,D,20241107,000000,7.99,8.09,7.99,8.09,200562,0
+NHS.US,D,20241108,000000,8.08,8.14,8.08,8.11,116950,0
+NHS.US,D,20241111,000000,8.1,8.13,8.03,8.06,104163,0
+NHS.US,D,20241112,000000,8.0999,8.0999,7.9398,8.02,178992,0
+NHS.US,D,20241113,000000,8.1,8.1625,7.915,7.93,129349,0
+NHS.US,D,20241114,000000,8.06,8.122,7.88,7.93,157662,0
+NHS.US,D,20241115,000000,7.9,7.9,7.65,7.71,331726,0
+NHS.US,D,20241118,000000,7.71,7.74,7.65,7.71,197104,0
+NHS.US,D,20241119,000000,7.6832,7.7,7.64,7.69,201615,0
+NHS.US,D,20241120,000000,7.6809,7.69,7.64,7.65,180243,0
+NHS.US,D,20241121,000000,7.6795,7.69,7.64,7.68,137938,0
+NHS.US,D,20241122,000000,7.69,7.755,7.6732,7.75,156688,0
+NHS.US,D,20241125,000000,7.802,7.8212,7.725,7.78,213850,0
+NHS.US,D,20241126,000000,7.795,7.795,7.72,7.74,186592,0
+NHS.US,D,20241127,000000,7.76,7.78,7.705,7.76,117042,0
+NHS.US,D,20241129,000000,8.15,8.15,7.75,7.82,175015,0
+NHS.US,D,20241202,000000,7.8022,7.81,7.735,7.81,180574,0
+NHS.US,D,20241203,000000,7.8,7.9,7.7701,7.89,244965,0
+NHS.US,D,20241204,000000,7.86,7.9,7.84,7.87,162978,0
+NHS.US,D,20241205,000000,7.88,7.89,7.85,7.87,86484,0
+NHS.US,D,20241206,000000,7.87,7.89,7.85,7.88,117752,0
+NHS.US,D,20241209,000000,7.88,7.9,7.86,7.87,115811,0
+NHS.US,D,20241210,000000,7.8803,7.89,7.87,7.885,84293,0
+NHS.US,D,20241211,000000,7.9,7.93,7.895,7.93,73384,0
+NHS.US,D,20241212,000000,7.9095,7.9131,7.9,7.9,77153,0
+NHS.US,D,20241213,000000,7.9,7.905,7.84,7.86,154584,0
+NHS.US,D,20241216,000000,7.79,7.79,7.74,7.74,111228,0
+NHS.US,D,20241217,000000,7.729,7.7363,7.67,7.7,117797,0
+NHS.US,D,20241218,000000,7.68,7.715,7.58,7.58,141644,0
+NHS.US,D,20241219,000000,7.611,7.62,7.47,7.47,159628,0
+NHS.US,D,20241220,000000,7.51,7.56,7.48,7.53,186305,0
+NHS.US,D,20241223,000000,7.53,7.59,7.51,7.56,204464,0
+NHS.US,D,20241224,000000,7.5847,7.605,7.55,7.605,82120,0
+NHS.US,D,20241226,000000,7.6,7.65,7.6,7.65,90821,0
+NHS.US,D,20241227,000000,7.64,7.68,7.58,7.61,66559,0
+NHS.US,D,20241230,000000,7.6001,7.63,7.565,7.59,144648,0
+NHS.US,D,20241231,000000,7.85,7.85,7.475,7.49,707388,0
+NHS.US,D,20250102,000000,7.55,7.6,7.53,7.57,283137,0
+NHS.US,D,20250103,000000,7.59,7.64,7.57,7.64,143217,0
+NHS.US,D,20250106,000000,7.655,7.655,7.59,7.62,185969,0
+NHS.US,D,20250107,000000,7.64,7.6499,7.565,7.58,109297,0
+NHS.US,D,20250108,000000,7.5825,7.67,7.545,7.67,244652,0
+NHS.US,D,20250110,000000,7.66,7.66,7.575,7.605,173269,0
+NHS.US,D,20250113,000000,7.65,7.65,7.565,7.61,196395,0
+NHS.US,D,20250114,000000,7.64,7.65,7.57,7.585,325014,0
+NHS.US,D,20250115,000000,7.52,7.6,7.51,7.6,278953,0
+NHS.US,D,20250116,000000,7.57,7.61,7.52,7.55,280829,0
+NHS.US,D,20250117,000000,7.57,7.59,7.55,7.57,361551,0
+NHS.US,D,20250121,000000,7.5821,7.597536,7.53,7.58,462841,0
+NHS.US,D,20250122,000000,7.59,7.61,7.55,7.57,213134,0
+NHS.US,D,20250123,000000,7.57,7.59,7.555,7.59,325955,0
+NHS.US,D,20250124,000000,7.6,7.63,7.57,7.63,211657,0
+NHS.US,D,20250127,000000,7.58,7.61,7.55,7.6,297739,0
+NHS.US,D,20250128,000000,7.5771,7.6,7.54,7.59,219053,0
+NHS.US,D,20250129,000000,7.58,7.6,7.55,7.58,262368,0
+NHS.US,D,20250130,000000,7.5706,7.62,7.5706,7.62,314759,0
+NHS.US,D,20250131,000000,7.64,7.75,7.59,7.69,228329,0
+NHS.US,D,20250203,000000,7.63,7.6852,7.58,7.675,393594,0
+NHS.US,D,20250204,000000,7.71,7.75,7.695,7.75,191409,0
+NHS.US,D,20250205,000000,7.77,7.8,7.72,7.8,119619,0
+NHS.US,D,20250206,000000,7.75,7.8,7.75,7.8,96893,0
+NHS.US,D,20250207,000000,7.8,7.8,7.71,7.71,188836,0
+NHS.US,D,20250210,000000,7.76,7.76,7.7,7.72,349790,0
+NHS.US,D,20250211,000000,7.73,7.76,7.715,7.76,135836,0
+NHS.US,D,20250212,000000,7.73,7.775,7.73,7.75,123467,0
+NHS.US,D,20250213,000000,7.78,7.84,7.77,7.82,325764,0
+NHS.US,D,20250214,000000,7.85,7.88,7.8,7.87,185916,0
+NHS.US,D,20250218,000000,7.82,7.82,7.75,7.8,256164,0
+NHS.US,D,20250219,000000,7.8,7.81,7.77,7.81,136924,0
+NHS.US,D,20250220,000000,7.81,7.81,7.77,7.79,192471,0
+NHS.US,D,20250221,000000,7.81,7.81,7.76,7.79,115636,0
+NHS.US,D,20250224,000000,7.82,7.82,7.765,7.79,65363,0
+NHS.US,D,20250225,000000,7.783,7.81,7.7739,7.8,190850,0
+NHS.US,D,20250226,000000,7.8,7.82,7.77,7.805,114255,0
+NHS.US,D,20250227,000000,7.84,7.84,7.77,7.8,104339,0
+NHS.US,D,20250228,000000,7.92,7.92,7.81,7.84,145623,0
+NHS.US,D,20250303,000000,7.84,7.86,7.82,7.86,261825,0
+NHS.US,D,20250304,000000,7.83,7.91,7.83,7.91,226512,0
+NHS.US,D,20250305,000000,7.86,7.92,7.86,7.9,149474,0
+NHS.US,D,20250306,000000,7.9,7.915,7.86,7.89,200273,0
+NHS.US,D,20250307,000000,7.9,7.94,7.899,7.93,113262,0
+NHS.US,D,20250310,000000,7.92,7.93,7.775,7.81,316370,0
+NHS.US,D,20250311,000000,7.8001,7.83,7.665,7.68,252782,0
+NHS.US,D,20250312,000000,7.7359,7.7359,7.65,7.69,187213,0
+NHS.US,D,20250313,000000,7.702,7.73,7.61,7.65,168133,0
+NHS.US,D,20250314,000000,7.73,7.73,7.65,7.69,287032,0
+NHS.US,D,20250317,000000,7.6,7.63,7.57,7.59,113167,0
+NHS.US,D,20250318,000000,7.6,7.64,7.58,7.63,107513,0
+NHS.US,D,20250319,000000,7.59,7.7,7.59,7.63,168484,0
+NHS.US,D,20250320,000000,7.65,7.6792,7.64,7.66,106826,0
+NHS.US,D,20250321,000000,7.69,7.69,7.6598,7.69,88573,0
+NHS.US,D,20250324,000000,7.71,7.73,7.66,7.66,159991,0
+NHS.US,D,20250325,000000,7.7099,7.7099,7.6709,7.69,81710,0
+NHS.US,D,20250326,000000,7.675,7.71,7.675,7.7,58603,0
+NHS.US,D,20250327,000000,7.71,7.7186,7.66,7.66,74718,0
+NHS.US,D,20250328,000000,7.7099,7.7099,7.63,7.65,108339,0
+NHS.US,D,20250331,000000,7.6755,7.7,7.61,7.64,196435,0
+NHS.US,D,20250401,000000,7.65,7.65,7.59,7.65,114835,0
+NHS.US,D,20250402,000000,7.64,7.67,7.62,7.665,79021,0
+NHS.US,D,20250403,000000,7.6,7.63652,7.58,7.61,182978,0
+NHS.US,D,20250404,000000,7.55,7.57,7.21,7.24,307623,0
+NHS.US,D,20250407,000000,6.82,7.11,6.62,6.87,316617,0
+NHS.US,D,20250408,000000,7.01,7.17,6.9249,7,204117,0
+NHS.US,D,20250409,000000,6.91,7.31,6.85,7.31,170557,0
+NHS.US,D,20250410,000000,7.18,7.2045,7.01,7.08,110421,0
+NHS.US,D,20250411,000000,7.1199,7.21,7.0202,7.09,181520,0
+NHS.US,D,20250414,000000,7.14,7.27,7.14,7.2,96256,0
+NHS.US,D,20250415,000000,7.06,7.34,7.06,7.31,222155,0
+NHS.US,D,20250416,000000,7.32,7.43,7.2733,7.43,151835,0
+NHS.US,D,20250417,000000,7.45,7.45,7.37,7.38,85991,0
+NHS.US,D,20250421,000000,7.44,7.44,7.3,7.37,82112,0
+NHS.US,D,20250422,000000,7.375,7.44,7.34,7.44,137358,0
+NHS.US,D,20250423,000000,7.46,7.55,7.44,7.45,198551,0
+NHS.US,D,20250424,000000,7.46,7.51,7.45,7.49,71339,0
+NHS.US,D,20250425,000000,7.52,7.56,7.48,7.5,83509,0
+NHS.US,D,20250428,000000,7.52,7.58,7.51,7.53,125393,0
+NHS.US,D,20250429,000000,7.58,7.61,7.5,7.61,120440,0
+NHS.US,D,20250430,000000,7.65,7.7,7.53,7.69,150835,0
+NHS.US,D,20250501,000000,7.7,7.7075,7.63,7.68,79415,0
+NHS.US,D,20250502,000000,7.7,7.72,7.56,7.62,156797,0
+NHS.US,D,20250505,000000,7.62,7.63,7.55,7.63,85331,0
+NHS.US,D,20250506,000000,7.595,7.64,7.55,7.58,68384,0
+NHS.US,D,20250507,000000,7.6072,7.6072,7.53,7.54,108881,0
+NHS.US,D,20250508,000000,7.58,7.58,7.54,7.55,52138,0
+NHS.US,D,20250509,000000,7.595,7.62,7.5573,7.62,65475,0
+NHS.US,D,20250512,000000,7.68,7.68,7.595,7.66,240253,0
+NHS.US,D,20250513,000000,7.67,7.71,7.66,7.68,96801,0
+NHS.US,D,20250514,000000,7.71,7.8,7.71,7.76,259483,0
+NHS.US,D,20250515,000000,7.68,7.72,7.63,7.65,88664,0
+NHS.US,D,20250516,000000,7.635,7.6362,7.51,7.52,266840,0
+NHS.US,D,20250519,000000,7.52,7.536,7.47,7.51,91304,0
+NHS.US,D,20250520,000000,7.5,7.5,7.44,7.49,126607,0
+NHS.US,D,20250521,000000,7.46,7.5,7.38,7.41,146444,0
+NHS.US,D,20250527,000000,7.37,7.39,7.34,7.38,143022,0
+NHS.US,D,20250528,000000,7.39,7.43,7.38,7.392,158780,0
+NHS.US,D,20250530,000000,7.5,7.5,7.38,7.47,134303,0
+NHS.US,D,20250602,000000,7.465,7.61,7.43,7.56,331890,0
+NHS.US,D,20250603,000000,7.55,7.57,7.53,7.53,174487,0
+NHS.US,D,20250604,000000,7.58,7.62,7.56,7.59,115319,0
+NHS.US,D,20250605,000000,7.5601,7.5899,7.55,7.55,112674,0
+NHS.US,D,20250606,000000,7.595,7.6,7.57,7.59,97021,0
+NHS.US,D,20250609,000000,7.59,7.66,7.59,7.6,145028,0
+NHS.US,D,20250610,000000,7.58,7.64,7.5792,7.61,92993,0
+NHS.US,D,20250611,000000,7.644,7.7,7.6001,7.69,366650,0
+NHS.US,D,20250612,000000,7.66,7.69,7.64,7.65,119786,0
+NHS.US,D,20250613,000000,7.6481,7.71,7.6481,7.71,112968,0
+NHS.US,D,20250616,000000,7.67,7.68,7.61,7.64,139339,0
+NHS.US,D,20250617,000000,7.61,7.61,7.55,7.56,139160,0
+NHS.US,D,20250618,000000,7.55,7.5799,7.54,7.56,170462,0
+NHS.US,D,20250620,000000,7.56,7.5964,7.54,7.57,179053,0
+NHS.US,D,20250623,000000,7.545,7.55,7.38,7.38,335579,0
+NHS.US,D,20250624,000000,7.377,7.46,7.37,7.42,347014,0
+NHS.US,D,20250625,000000,7.44,7.51,7.411,7.51,228044,0
+NHS.US,D,20250626,000000,7.48,7.5299,7.46,7.49,165349,0
+NHS.US,D,20250627,000000,7.505,7.55,7.47,7.52,150507,0
+NHS.US,D,20250630,000000,7.5599,7.5865,7.52,7.58,214555,0
+NHS.US,D,20250701,000000,7.565,7.6262,7.55,7.6,183609,0
+NHS.US,D,20250702,000000,7.598,7.63,7.56,7.59,100599,0
+NHS.US,D,20250703,000000,7.59,7.59,7.55,7.58,95152,0
+NHS.US,D,20250707,000000,7.59,7.5999,7.53,7.57,137132,0
+NHS.US,D,20250708,000000,7.56,7.59,7.56,7.58,158672,0
+NHS.US,D,20250709,000000,7.59,7.61,7.56,7.59,190904,0
+NHS.US,D,20250710,000000,7.58,7.59,7.54,7.55,116059,0
+NHS.US,D,20250711,000000,7.5212,7.57,7.5,7.53,228803,0
+NHS.US,D,20250714,000000,7.5699,7.5699,7.5,7.5,165433,0
+NHS.US,D,20250715,000000,7.4201,7.45,7.397,7.41,159455,0
+NHS.US,D,20250716,000000,7.41,7.42,7.32,7.41,178220,0
+NHS.US,D,20250717,000000,7.374,7.43,7.37,7.42,170541,0
+NHS.US,D,20250718,000000,7.36,7.42,7.36,7.41,146504,0
+NHS.US,D,20250721,000000,7.4,7.43,7.37,7.4,178417,0
+NHS.US,D,20250722,000000,7.4,7.42,7.36,7.39,187563,0
+NHS.US,D,20250723,000000,7.3972,7.43,7.36,7.38,182944,0
+NHS.US,D,20250724,000000,7.405,7.405,7.35,7.365,154394,0
+NHS.US,D,20250725,000000,7.37,7.41,7.35,7.39,134853,0
+NHS.US,D,20250728,000000,7.4,7.44,7.39,7.42,157758,0
+NHS.US,D,20250729,000000,7.43,7.44,7.38,7.42,45736,0
+NHS.US,D,20250730,000000,7.43,7.435,7.4,7.42,113591,0
+NHS.US,D,20250731,000000,7.45,7.45,7.3905,7.402,133739,0
+NHS.US,D,20250801,000000,7.4,7.4,7.36,7.37,110405,0
+NHS.US,D,20250804,000000,7.3501,7.42,7.3501,7.42,195761,0
+NHS.US,D,20250805,000000,7.43,7.43,7.4,7.41,145615,0
+NHS.US,D,20250806,000000,7.41,7.42,7.39,7.41,105062,0
+NHS.US,D,20250807,000000,7.38,7.43,7.38,7.425,81474,0
+NHS.US,D,20250808,000000,7.42,7.46,7.407,7.41,273172,0
+NHS.US,D,20250811,000000,7.425,7.45,7.4247,7.44,127164,0
+NHS.US,D,20250812,000000,7.4491,7.46,7.41,7.44,206368,0
+NHS.US,D,20250813,000000,7.45,7.46,7.435,7.443,122863,0
+NHS.US,D,20250814,000000,7.469,7.469,7.43,7.445,149924,0
+NHS.US,D,20250815,000000,7.378,7.42,7.36,7.37,202408,0
+NHS.US,D,20250818,000000,7.37,7.4,7.34,7.4,304082,0
+NHS.US,D,20250819,000000,7.4,7.4,7.35,7.35,261672,0
+NHS.US,D,20250820,000000,7.35,7.372,7.34,7.35,135302,0
+NHS.US,D,20250821,000000,7.3535,7.355,7.32,7.32,126404,0
+NHS.US,D,20250822,000000,7.3405,7.38,7.32,7.365,154550,0
+NHS.US,D,20250825,000000,7.385,7.41,7.38,7.41,159723,0
+NHS.US,D,20250826,000000,7.418,7.47,7.418,7.47,199866,0
+NHS.US,D,20250827,000000,7.4601,7.5,7.4601,7.5,131500,0
+NHS.US,D,20250828,000000,7.5,7.54,7.49,7.53,125889,0
+NHS.US,D,20250829,000000,7.56,7.56,7.49,7.535,171878,0
+NHS.US,D,20250902,000000,7.5099,7.525,7.47,7.5,136471,0
+NHS.US,D,20250903,000000,7.52,7.53,7.47,7.481,158434,0
+NHS.US,D,20250904,000000,7.4884,7.49,7.4413,7.475,134894,0
+NHS.US,D,20250905,000000,7.481,7.52,7.48,7.49,136901,0
+NHS.US,D,20250908,000000,7.51,7.56,7.5001,7.56,188345,0
+NHS.US,D,20250909,000000,7.56,7.57,7.53,7.57,139366,0
+NHS.US,D,20250910,000000,7.5701,7.595,7.57,7.585,120792,0
+NHS.US,D,20250911,000000,7.6,7.62,7.582,7.61,116408,0
+NHS.US,D,20250912,000000,7.6,7.68,7.6,7.6689,327337,0
+NHS.US,D,20250915,000000,7.58,7.65,7.5648,7.65,175689,0
+NHS.US,D,20250916,000000,7.65,7.68,7.6,7.67,240774,0
+NHS.US,D,20250917,000000,7.66,7.68,7.62,7.64,163637,0
+NHS.US,D,20250918,000000,7.622,7.67,7.622,7.67,129204,0
+NHS.US,D,20250919,000000,7.67,7.68,7.64,7.65,178929,0
+NHS.US,D,20250922,000000,7.67,7.67,7.63,7.64,136140,0
+NHS.US,D,20250923,000000,7.6613,7.6613,7.63,7.64,185371,0
+NHS.US,D,20250924,000000,7.64,7.64,7.5649,7.59,145766,0
+NHS.US,D,20250925,000000,7.595,7.6,7.55,7.58,178471,0
+NHS.US,D,20250926,000000,7.59,7.59,7.4935,7.51,170585,0
+NHS.US,D,20250929,000000,7.54,7.57,7.51,7.57,149538,0
+NHS.US,D,20250930,000000,7.5515,7.6,7.43,7.5,939528,0
+NHS.US,D,20251001,000000,7.485,7.51,7.47,7.5,216437,0
+NHS.US,D,20251002,000000,7.51,7.52,7.46,7.46,202056,0
+NHS.US,D,20251003,000000,7.48,7.49,7.4,7.4,247387,0
+NHS.US,D,20251006,000000,7.42,7.48,7.37,7.44,281090,0
+NHS.US,D,20251007,000000,7.4505,7.58,7.34,7.34,364325,0
+NHS.US,D,20251008,000000,7.47,7.61,7.4426,7.61,219638,0
+NHS.US,D,20251009,000000,7.63,7.63,7.53,7.54,129142,0
+NHS.US,D,20251010,000000,7.57,7.58,7.4099,7.44,174122,0
+NHS.US,D,20251013,000000,7.49,7.53,7.4,7.46,158377,0
+NHS.US,D,20251014,000000,7.4999,7.51,7.3835,7.47,229862,0
+NHS.US,D,20251015,000000,7.43,7.45,7.29,7.29,227174,0
+NHS.US,D,20251016,000000,7.3,7.348,7.22,7.22,190357,0
+NHS.US,D,20251017,000000,7.3475,7.374,7.14,7.18,336142,0
+NHS.US,D,20251020,000000,7.23,7.25,7.17,7.2,200644,0
+NHS.US,D,20251021,000000,7.2399,7.28,7.2,7.27,172493,0
+NHS.US,D,20251022,000000,7.27,7.34,7.25,7.34,98227,0
+NHS.US,D,20251023,000000,7.33,7.36,7.27,7.31,88292,0
+NHS.US,D,20251024,000000,7.3209,7.36,7.3209,7.36,57469,0
+NHS.US,D,20251027,000000,7.3597,7.46,7.3597,7.46,160074,0
+NHS.US,D,20251028,000000,7.5,7.5,7.41,7.48,154745,0
+NHS.US,D,20251029,000000,7.5,7.53,7.4201,7.53,136932,0
+NHS.US,D,20251030,000000,7.51,7.53,7.445,7.5,127438,0
+NHS.US,D,20251031,000000,7.55,7.579,7.52,7.52,163821,0
+NHS.US,D,20251103,000000,7.45,7.45,7.38,7.39,165785,0
+NHS.US,D,20251104,000000,7.41,7.4299,7.34,7.37,113912,0
+NHS.US,D,20251105,000000,7.37,7.39,7.34,7.36,84245,0
+NHS.US,D,20251106,000000,7.38,7.5,7.38,7.46,168318,0
+NHS.US,D,20251107,000000,7.4498,7.475,7.41,7.46,121624,0
+NHS.US,D,20251110,000000,7.48,7.5099,7.44,7.48,144494,0
+NHS.US,D,20251111,000000,7.4962,7.51,7.43,7.48,72782,0
+NHS.US,D,20251112,000000,7.495,7.53,7.4401,7.5,77460,0
+NHS.US,D,20251113,000000,7.5,7.5098,7.31,7.35,270922,0
+NHS.US,D,20251114,000000,7.33,7.39,7.23,7.39,345172,0
+NHS.US,D,20251117,000000,7.23,7.255,7.16,7.2,250852,0
+NHS.US,D,20251118,000000,7.21,7.269,7.18,7.2,155052,0
+NHS.US,D,20251119,000000,7.2,7.2,7.09,7.11,232753,0
+NHS.US,D,20251120,000000,7.18,7.18,7.0443,7.07,241888,0
+NHS.US,D,20251121,000000,7.1,7.13,7.0701,7.13,112624,0
+NHS.US,D,20251124,000000,7.15,7.18,7.12,7.13,189343,0
+NHS.US,D,20251125,000000,7.16,7.22,7.1101,7.22,212887,0
+NHS.US,D,20251126,000000,7.2201,7.28,7.2201,7.28,163617,0
+NHS.US,D,20251128,000000,7.31,7.3186,7.2635,7.3,132762,0
+NHS.US,D,20251201,000000,7.305,7.32,7.24,7.32,224185,0
+NHS.US,D,20251202,000000,7.35,7.36,7.245,7.29,141335,0
+NHS.US,D,20251203,000000,7.3,7.3265,7.245,7.28,171227,0
+NHS.US,D,20251204,000000,7.275,7.281,7.24,7.24,139914,0
+NHS.US,D,20251205,000000,7.26,7.28,7.225,7.25,126691,0
+NHS.US,D,20251208,000000,7.285,7.285,7.22,7.24,150601,0
+NHS.US,D,20251209,000000,7.28,7.31,7.25,7.31,143881,0
+NHS.US,D,20251210,000000,7.2955,7.335,7.29,7.335,90799,0
+NHS.US,D,20251211,000000,7.3287,7.3287,7.3,7.3,77163,0
+NHS.US,D,20251212,000000,7.3,7.34,7.29,7.31,209965,0
+NHS.US,D,20251215,000000,7.2201,7.26,7.21,7.22,154090,0
+NHS.US,D,20251216,000000,7.219,7.2299,7.16,7.16,253836,0
+NHS.US,D,20251217,000000,7.1933,7.1933,7.12,7.12,126789,0
+NHS.US,D,20251218,000000,7.135,7.16,7.1,7.13,186752,0
+NHS.US,D,20251219,000000,7.14,7.145,7.105,7.11,110246,0
+NHS.US,D,20251222,000000,7.085,7.13,7.05,7.12,351323,0
+NHS.US,D,20251223,000000,7.13,7.16,7.115,7.135,121702,0
+NHS.US,D,20251224,000000,7.13,7.17,7.12,7.16,93413,0
+NHS.US,D,20251226,000000,7.1601,7.2,7.1601,7.17,144825,0
+NHS.US,D,20251229,000000,7.22,7.22,7.15,7.2,220283,0
+NHS.US,D,20251230,000000,7.2068,7.455,7.2,7.42,345546,0
+NHS.US,D,20251231,000000,7.44,7.49,7.24,7.44,858331,0
+NHS.US,D,20260102,000000,7.424,7.44,7.38,7.41,153417,0
+NHS.US,D,20260105,000000,7.41,7.446,7.38,7.43,155455,0
+NHS.US,D,20260106,000000,7.451,7.49,7.425,7.49,148134,0
+NHS.US,D,20260107,000000,7.48,7.49,7.43,7.43,89392,0
+NHS.US,D,20260108,000000,7.4395,7.4395,7.39,7.42,126756,0
+NHS.US,D,20260109,000000,7.43,7.45,7.39,7.42,97346,0
+NHS.US,D,20260112,000000,7.4179,7.45,7.4,7.43,132831,0
+NHS.US,D,20260113,000000,7.45,7.46,7.4,7.46,192539,0
+NHS.US,D,20260114,000000,7.4531,7.4558,7.41,7.45,153448,0
+NHS.US,D,20260115,000000,7.35,7.3698,7.33,7.36,157803,0
+NHS.US,D,20260116,000000,7.34,7.35,7.295,7.3,149916,0
+NHS.US,D,20260120,000000,7.27,7.31,7.23,7.24,169630,0
+NHS.US,D,20260121,000000,7.3,7.34,7.2501,7.34,120048,0
+NHS.US,D,20260122,000000,7.35,7.3908,7.34,7.39,94239,0
+NHS.US,D,20260123,000000,7.4,7.41,7.39,7.4,67785,0
+NHS.US,D,20260126,000000,7.4362,7.44,7.4,7.44,84699,0
+NHS.US,D,20260127,000000,7.4301,7.5,7.4301,7.5,130042,0
+NHS.US,D,20260128,000000,7.5075,7.56,7.5,7.56,147682,0
+NHS.US,D,20260129,000000,7.57,7.6,7.5301,7.6,186047,0
+NHS.US,D,20260130,000000,7.6,7.64,7.57,7.6,171511,0
+NHS.US,D,20260202,000000,7.6,7.62,7.56,7.57,157226,0
+NHS.US,D,20260203,000000,7.6,7.6,7.5401,7.575,111256,0
+NHS.US,D,20260204,000000,7.59,7.63,7.5411,7.62,159706,0
+NHS.US,D,20260205,000000,7.61,7.64,7.575,7.61,154830,0
+NHS.US,D,20260206,000000,7.608,7.61,7.585,7.59,101478,0
+NHS.US,D,20260209,000000,7.59,7.6,7.51,7.53,227094,0
+NHS.US,D,20260210,000000,7.57,7.66,7.567,7.65,97188,0
+NHS.US,D,20260211,000000,7.64,7.64,7.52,7.61,197306,0
+NHS.US,D,20260212,000000,7.5501,7.62,7.5501,7.62,146382,0
+NHS.US,D,20260213,000000,7.62,7.73,7.61,7.73,261828,0
+NHS.US,D,20260217,000000,7.64,7.7,7.5659,7.64,131463,0
+NHS.US,D,20260218,000000,7.6001,7.68,7.6001,7.65,119923,0
diff --git a/daily/us/nysemkt stocks/nml.us.txt b/daily/us/nysemkt stocks/nml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef4546a19095b34ca826e59f61f9f776c6c138e4
--- /dev/null
+++ b/daily/us/nysemkt stocks/nml.us.txt	
@@ -0,0 +1,3243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NML.US,D,20130326,000000,10.1834,10.2611,10.1834,10.2611,3022949.0141452,0
+NML.US,D,20130327,000000,10.2611,10.4876,10.229,10.4586,360731.72262043,0
+NML.US,D,20130328,000000,10.4401,10.539,10.3538,10.539,370517.52889113,0
+NML.US,D,20130401,000000,10.6697,10.6697,10.4158,10.4401,192303.12029408,0
+NML.US,D,20130402,000000,10.4789,10.568,10.3705,10.5292,296644.447415,0
+NML.US,D,20130403,000000,10.5292,10.5292,10.3645,10.4158,202292.30285292,0
+NML.US,D,20130404,000000,10.568,10.568,10.4488,10.4952,270147.71740723,0
+NML.US,D,20130405,000000,10.4652,10.4652,10.2871,10.3927,180090.21933592,0
+NML.US,D,20130408,000000,10.4286,10.4401,10.321,10.4401,218902.0546294,0
+NML.US,D,20130409,000000,10.4566,10.5184,10.3596,10.5184,169012.92201715,0
+NML.US,D,20130410,000000,10.5428,10.7693,10.5059,10.7588,263544.69842765,0
+NML.US,D,20130411,000000,10.7588,10.8469,10.5845,10.8004,205128.21485055,0
+NML.US,D,20130412,000000,10.8198,10.8198,10.6697,10.6977,141727.46366348,0
+NML.US,D,20130415,000000,10.7347,10.9069,10.6899,10.8469,179565.77692791,0
+NML.US,D,20130416,000000,10.9069,10.9458,10.6928,10.812,265619.7559869,0
+NML.US,D,20130417,000000,10.8198,10.9873,10.7347,10.8276,235346.62769469,0
+NML.US,D,20130418,000000,10.9118,10.9873,10.8518,10.9244,132439.25826024,0
+NML.US,D,20130419,000000,10.9969,11.0561,10.9069,10.9583,178751.23940839,0
+NML.US,D,20130422,000000,10.9458,11.0473,10.8391,10.9321,201528.35131371,0
+NML.US,D,20130423,000000,10.9758,11.2219,10.9321,11.1772,356882.0262829,0
+NML.US,D,20130424,000000,11.2052,11.2052,10.935,11.1628,701181.56424136,0
+NML.US,D,20130425,000000,11.1772,11.1772,10.8198,10.8954,307541.08051842,0
+NML.US,D,20130426,000000,10.9002,11.0728,10.8004,10.8082,175718.14532429,0
+NML.US,D,20130429,000000,10.5962,10.7123,10.1795,10.539,1851948.6093167,0
+NML.US,D,20130430,000000,10.539,10.539,10.2483,10.412,505984.71940073,0
+NML.US,D,20130501,000000,10.4537,10.5184,10.3035,10.3847,407918.11857093,0
+NML.US,D,20130502,000000,10.3645,10.5184,10.3481,10.4286,333179.91359496,0
+NML.US,D,20130503,000000,10.4586,10.5351,10.4401,10.5194,275462.34243958,0
+NML.US,D,20130506,000000,10.6046,10.6484,10.3481,10.412,730809.46319302,0
+NML.US,D,20130507,000000,10.4537,10.4876,10.3887,10.4566,274233.82577515,0
+NML.US,D,20130508,000000,10.3705,10.6697,10.3705,10.4537,458207.80955777,0
+NML.US,D,20130509,000000,10.5184,10.5244,10.3887,10.4351,489720.81055081,0
+NML.US,D,20130510,000000,10.4952,10.4952,10.194,10.2685,545665.80766181,0
+NML.US,D,20130513,000000,10.3266,10.4586,10.2581,10.3152,436852.26693559,0
+NML.US,D,20130514,000000,10.3695,10.4341,10.2862,10.3152,406868.20138796,0
+NML.US,D,20130515,000000,10.4586,10.4711,10.3152,10.3596,470055.25261743,0
+NML.US,D,20130516,000000,10.3471,10.3557,10.161,10.3152,872464.66117037,0
+NML.US,D,20130517,000000,10.3266,10.4876,10.2891,10.41,395835.29584783,0
+NML.US,D,20130520,000000,10.3414,10.4537,10.3414,10.4391,297972.07130613,0
+NML.US,D,20130521,000000,10.3771,10.5234,10.2512,10.3596,853222.3736844,0
+NML.US,D,20130522,000000,10.3596,10.4952,10.3025,10.3354,490004.71146066,0
+NML.US,D,20130523,000000,10.2744,10.3316,10.2211,10.2666,358494.58345082,0
+NML.US,D,20130524,000000,10.3557,10.4025,10.2512,10.3191,283103.92256571,0
+NML.US,D,20130528,000000,10.3877,10.3927,10.2891,10.3152,187183.61261433,0
+NML.US,D,20130529,000000,10.3557,10.3557,10.2211,10.2512,270549.3081488,0
+NML.US,D,20130530,000000,10.2211,10.3596,10.192,10.2172,360210.37731324,0
+NML.US,D,20130531,000000,10.3316,10.3354,10.1669,10.1719,301323.1344093,0
+NML.US,D,20130603,000000,10.2395,10.2581,10.0555,10.0845,238666.71978948,0
+NML.US,D,20130604,000000,10.0373,10.1329,9.98575,10.0487,197345.20045295,0
+NML.US,D,20130605,000000,10.1506,10.1506,9.99834,10.069,170062.83920012,0
+NML.US,D,20130606,000000,10.0373,10.1329,9.99249,10.0808,176674.11711525,0
+NML.US,D,20130607,000000,10.1329,10.2134,10.0845,10.1719,151505.01099863,0
+NML.US,D,20130610,000000,10.199,10.2395,9.95391,9.95391,227417.01719092,0
+NML.US,D,20130611,000000,9.95391,9.95391,9.73298,9.79498,305095.40322593,0
+NML.US,D,20130612,000000,9.87057,9.88505,9.51987,9.64289,523508.11592346,0
+NML.US,D,20130613,000000,9.65259,10.1098,9.65259,10.0565,312008.13228898,0
+NML.US,D,20130614,000000,9.96442,9.99249,9.70974,9.85984,450246.19567871,0
+NML.US,D,20130617,000000,9.86574,9.95391,9.79106,9.88792,275258.96615142,0
+NML.US,D,20130618,000000,9.92089,10.0497,9.88792,10.0324,185368.71152519,0
+NML.US,D,20130619,000000,9.98674,10.1399,9.89089,9.94895,193974.52237786,0
+NML.US,D,20130620,000000,9.85984,9.95391,9.57606,9.70296,355895.08348357,0
+NML.US,D,20130621,000000,9.78037,9.78525,9.57606,9.7252,261638.94904737,0
+NML.US,D,20130624,000000,9.54506,9.78525,9.32034,9.62933,285488.69020842,0
+NML.US,D,20130625,000000,9.69811,9.84825,9.50923,9.62933,335990.01641898,0
+NML.US,D,20130626,000000,9.74172,9.93051,9.69424,9.92773,249014.13367821,0
+NML.US,D,20130627,000000,9.93051,10.101,9.83567,9.83567,302002.43185902,0
+NML.US,D,20130628,000000,10.1399,10.2852,10.0148,10.2685,279891.19663318,0
+NML.US,D,20130701,000000,10.1399,10.2725,10.0808,10.2,223385.62427109,0
+NML.US,D,20130702,000000,10.1892,10.2192,10.0944,10.2,199128.0981668,0
+NML.US,D,20130703,000000,10.2192,10.2414,9.85413,9.93824,142511.03017467,0
+NML.US,D,20130705,000000,10.0043,10.0254,9.81524,9.88505,128563.75274909,0
+NML.US,D,20130708,000000,10.0128,10.193,9.88792,10.1446,134404.8849233,0
+NML.US,D,20130709,000000,10.0944,10.2637,10.0778,10.1892,271986.36293609,0
+NML.US,D,20130710,000000,10.2095,10.2231,10.1205,10.193,190867.09787373,0
+NML.US,D,20130711,000000,10.2763,10.3035,10.192,10.2628,317384.69933802,0
+NML.US,D,20130712,000000,10.2763,10.3035,10.2134,10.291,175000.65029757,0
+NML.US,D,20130715,000000,10.2628,10.3266,10.2211,10.3113,347188.1006703,0
+NML.US,D,20130716,000000,10.3433,10.3433,10.2763,10.2763,284770.16281477,0
+NML.US,D,20130717,000000,10.2521,10.349,10.2521,10.349,223787.21501265,0
+NML.US,D,20130718,000000,10.349,10.3538,10.2172,10.3433,328348.43629284,0
+NML.US,D,20130719,000000,10.3374,10.3538,10.2395,10.349,273465.74476813,0
+NML.US,D,20130722,000000,10.3433,10.3433,9.92872,10.1282,406314.85270549,0
+NML.US,D,20130723,000000,10.1767,10.2822,10.0429,10.2395,260456.88889546,0
+NML.US,D,20130724,000000,10.3035,10.3266,9.98476,10.0739,267945.67871377,0
+NML.US,D,20130725,000000,10.0739,10.2763,9.84431,10.1078,487770.66939189,0
+NML.US,D,20130726,000000,10.2521,10.3035,9.98773,10.1185,224656.46798027,0
+NML.US,D,20130729,000000,10.2047,10.2521,9.96155,9.98773,189792.40388409,0
+NML.US,D,20130730,000000,10.0013,10.0468,9.83862,9.83862,408466.30541866,0
+NML.US,D,20130731,000000,10.0673,10.0885,9.88594,9.94518,429488.39351763,0
+NML.US,D,20130801,000000,10.0739,10.198,9.98773,10.1185,202377.98930934,0
+NML.US,D,20130802,000000,10.2628,10.2966,10.1282,10.1563,216844.5473082,0
+NML.US,D,20130805,000000,10.2473,10.2628,10.1379,10.2473,138207.09238138,0
+NML.US,D,20130806,000000,10.1185,10.3113,10.099,10.2862,294159.54017862,0
+NML.US,D,20130807,000000,10.2862,10.2966,10.198,10.2338,218228.95138133,0
+NML.US,D,20130808,000000,10.2763,10.291,10.2076,10.2395,185871.47422736,0
+NML.US,D,20130809,000000,10.3035,10.3374,10.2338,10.2628,191184.0345258,0
+NML.US,D,20130812,000000,10.3266,10.3374,10.2211,10.3035,224463.41536158,0
+NML.US,D,20130813,000000,10.379,10.3887,10.2241,10.231,208354.36155336,0
+NML.US,D,20130814,000000,10.3557,10.3557,10.0905,10.1253,189163.69241465,0
+NML.US,D,20130815,000000,10.1591,10.3557,10.1039,10.2434,210623.50409825,0
+NML.US,D,20130816,000000,10.1456,10.2947,9.8628,9.87826,265696.15114082,0
+NML.US,D,20130819,000000,9.93636,10.0808,9.49856,9.57218,302583.65444899,0
+NML.US,D,20130820,000000,9.75521,9.88407,9.50049,9.59059,322098.48680842,0
+NML.US,D,20130821,000000,9.72325,9.72715,9.49856,9.57606,387973.82156241,0
+NML.US,D,20130822,000000,9.6303,9.83372,9.5838,9.80564,368938.00746544,0
+NML.US,D,20130823,000000,9.84628,10.2367,9.81241,10.2367,306370.3764029,0
+NML.US,D,20130826,000000,10.2571,10.3557,10.0778,10.3064,326007.02806181,0
+NML.US,D,20130827,000000,10.3064,10.3266,10.1591,10.2947,277469.26378045,0
+NML.US,D,20130828,000000,10.2947,10.3025,10.231,10.2881,172437.28317339,0
+NML.US,D,20130829,000000,10.2744,10.2947,10.2367,10.2881,239966.46977311,0
+NML.US,D,20130830,000000,10.3557,10.4371,10.0614,10.1088,286203.08813429,0
+NML.US,D,20130903,000000,10.0749,10.3316,9.91312,10.0409,175507.54246753,0
+NML.US,D,20130904,000000,10.0749,10.164,9.93636,9.97523,123823.12373811,0
+NML.US,D,20130905,000000,10.0324,10.2241,9.96631,10.1215,81459.946154184,0
+NML.US,D,20130906,000000,10.1253,10.2813,9.96244,10.0439,138394.98316535,0
+NML.US,D,20130909,000000,10.1039,10.1456,9.9916,10.0953,155955.54489809,0
+NML.US,D,20130910,000000,10.1456,10.1456,10.0033,10.0439,139344.76075466,0
+NML.US,D,20130911,000000,10.1215,10.1215,9.98575,10.0808,107995.90610587,0
+NML.US,D,20130912,000000,10.0148,10.1329,9.85413,9.88792,161040.98446866,0
+NML.US,D,20130913,000000,9.92872,10.0739,9.88308,10.01,154977.89340127,0
+NML.US,D,20130916,000000,10.1146,10.1901,10.0063,10.0429,163443.30234944,0
+NML.US,D,20130917,000000,10.1039,10.1146,9.84825,9.89089,273047.63615546,0
+NML.US,D,20130918,000000,9.83567,10.0768,9.81435,10.0535,211472.10972695,0
+NML.US,D,20130919,000000,10.0935,10.099,9.87431,9.93239,226840.95643567,0
+NML.US,D,20130920,000000,10.0148,10.0429,9.84825,9.96056,234855.22102892,0
+NML.US,D,20130923,000000,10.0234,10.0353,9.89089,10.0294,141605.64436399,0
+NML.US,D,20130924,000000,9.97424,10.0063,9.7794,9.84825,322493.88334833,0
+NML.US,D,20130925,000000,9.82016,9.92188,9.71942,9.76301,277590.05071301,0
+NML.US,D,20130926,000000,9.79987,9.85984,9.68163,9.70682,242219.09444687,0
+NML.US,D,20130927,000000,9.71264,9.80761,9.66421,9.76301,364967.52419535,0
+NML.US,D,20130930,000000,9.87431,9.92872,9.74746,9.82016,287176.61016332,0
+NML.US,D,20131001,000000,9.75326,9.91698,9.74464,9.81435,221915.53374156,0
+NML.US,D,20131002,000000,9.84246,9.89089,9.73978,9.76301,214145.94011424,0
+NML.US,D,20131003,000000,9.75717,9.82978,9.63127,9.71942,336939.79400828,0
+NML.US,D,20131004,000000,9.74464,9.84246,9.73396,9.82016,168495.70617776,0
+NML.US,D,20131007,000000,9.82596,9.86574,9.74746,9.78911,179615.33054128,0
+NML.US,D,20131008,000000,9.84246,9.84246,9.61964,9.65451,177178.9445513,0
+NML.US,D,20131009,000000,9.69325,9.78911,9.64579,9.70682,171955.16781011,0
+NML.US,D,20131010,000000,9.77179,9.86378,9.57992,9.62254,440667.89516394,0
+NML.US,D,20131011,000000,9.65935,9.70296,9.61286,9.69424,186356.68669147,0
+NML.US,D,20131014,000000,9.66613,9.74562,9.64095,9.74271,163354.51879217,0
+NML.US,D,20131015,000000,9.81918,9.81918,9.57316,9.57992,216615.36184645,0
+NML.US,D,20131016,000000,9.66225,9.67194,9.55184,9.64095,311787.20576278,0
+NML.US,D,20131017,000000,9.63514,10.0003,9.63514,9.92089,231379.24152544,0
+NML.US,D,20131018,000000,10.0003,10.0614,9.77755,9.84628,154890.14221095,0
+NML.US,D,20131021,000000,9.89089,9.90828,9.68454,9.85885,252491.14554862,0
+NML.US,D,20131022,000000,9.78716,9.93051,9.66225,9.69811,360136.04689323,0
+NML.US,D,20131023,000000,9.72229,9.732,9.62836,9.70974,494038.16911437,0
+NML.US,D,20131024,000000,9.76106,9.76496,9.66225,9.76496,280959.69642115,0
+NML.US,D,20131025,000000,9.71747,9.81918,9.69424,9.72616,276991.27788496,0
+NML.US,D,20131028,000000,9.70974,9.88022,9.65935,9.70296,388654.1513791,0
+NML.US,D,20131029,000000,9.70296,9.75521,9.6516,9.69424,384684.70047598,0
+NML.US,D,20131030,000000,9.77755,9.8687,9.68454,9.85885,319942.90462748,0
+NML.US,D,20131031,000000,9.76106,9.85118,9.71747,9.85118,331740.79407378,0
+NML.US,D,20131101,000000,9.85118,9.99438,9.77755,9.99438,338852.76995718,0
+NML.US,D,20131104,000000,10.0003,10.0003,9.71747,9.75521,388947.34359147,0
+NML.US,D,20131105,000000,9.75521,9.77755,9.71747,9.74271,280149.2883694,0
+NML.US,D,20131106,000000,9.73784,9.77179,9.69034,9.70974,424680.66065524,0
+NML.US,D,20131107,000000,9.75037,9.75037,9.62254,9.62254,407724.03358527,0
+NML.US,D,20131108,000000,9.60703,9.60703,9.54215,9.57992,274895.57298682,0
+NML.US,D,20131111,000000,9.61286,9.77755,9.57316,9.732,310088.96213842,0
+NML.US,D,20131112,000000,9.73784,9.75521,9.57992,9.60221,495611.49633841,0
+NML.US,D,20131113,000000,9.60995,9.66421,9.5838,9.66421,278916.64223719,0
+NML.US,D,20131114,000000,9.83273,9.83273,9.60995,9.64289,537695.93484721,0
+NML.US,D,20131115,000000,9.67002,9.7136,9.60413,9.69715,712744.07402423,0
+NML.US,D,20131118,000000,9.73978,9.73978,9.6148,9.64289,478478.33452086,0
+NML.US,D,20131119,000000,9.65065,9.66129,9.30289,9.51504,982988.83392429,0
+NML.US,D,20131120,000000,9.51504,9.52085,9.38136,9.47046,1018842.9379206,0
+NML.US,D,20131121,000000,9.50049,9.60028,9.41913,9.49372,823192.88399119,0
+NML.US,D,20131122,000000,9.45883,9.50923,9.31451,9.49372,1261422.3284313,0
+NML.US,D,20131125,000000,9.44239,9.50049,9.38813,9.43752,1006412.2075371,0
+NML.US,D,20131126,000000,9.5034,9.57218,9.4482,9.53246,769141.24785711,0
+NML.US,D,20131127,000000,9.56733,9.63127,9.51504,9.52085,516339.35985808,0
+NML.US,D,20131129,000000,9.62545,9.65065,9.57218,9.62545,232477.67995482,0
+NML.US,D,20131202,000000,9.64289,9.68163,9.5499,9.61868,381750.71361857,0
+NML.US,D,20131203,000000,9.66129,9.70197,9.50923,9.50923,415766.17208602,0
+NML.US,D,20131204,000000,9.52085,9.55571,9.4017,9.45883,546462.79494327,0
+NML.US,D,20131205,000000,9.47046,9.47046,9.36973,9.41041,544799.65179506,0
+NML.US,D,20131206,000000,9.5034,9.5034,9.31451,9.39878,692475.61379504,0
+NML.US,D,20131209,000000,9.46272,9.60995,9.34357,9.43171,812692.67979461,0
+NML.US,D,20131210,000000,9.52085,9.52085,9.31451,9.3397,892237.58526602,0
+NML.US,D,20131211,000000,9.33292,9.34357,9.2322,9.29902,752225.91546495,0
+NML.US,D,20131212,000000,9.38621,9.45208,9.15071,9.41331,998922.38535187,0
+NML.US,D,20131213,000000,9.41816,11.5725,9.31743,9.56055,980415.14313065,0
+NML.US,D,20131216,000000,9.58961,9.79498,9.423,9.7136,954402.59322003,0
+NML.US,D,20131217,000000,9.7136,9.74464,9.46272,9.49955,669580.81205801,0
+NML.US,D,20131218,000000,9.53826,9.53826,9.38621,9.47822,1156091.9937771,0
+NML.US,D,20131219,000000,9.49663,9.66421,9.40362,9.4356,870352.43840112,0
+NML.US,D,20131220,000000,9.45593,9.49176,9.39685,9.44625,877880.4581633,0
+NML.US,D,20131223,000000,9.50244,9.60319,9.45208,9.55475,1057128.2660723,0
+NML.US,D,20131224,000000,9.57509,9.9315,9.56055,9.76984,618652.08593226,0
+NML.US,D,20131226,000000,9.83372,10.0363,9.77559,9.97811,1126143.0287055,0
+NML.US,D,20131227,000000,9.95966,10.193,9.9315,10.1553,682012.57480849,0
+NML.US,D,20131230,000000,10.1176,10.166,10.01,10.102,787424.46645128,0
+NML.US,D,20131231,000000,10.1176,10.2725,10.01,10.166,810896.36131049,0
+NML.US,D,20140102,000000,10.2493,10.2493,10.0409,10.0808,321588.49753764,0
+NML.US,D,20140103,000000,10.1767,10.2231,10.0905,10.1309,190986.85243932,0
+NML.US,D,20140106,000000,10.1824,10.2348,10.0749,10.1176,181225.82297531,0
+NML.US,D,20140107,000000,10.2493,10.2493,10.0778,10.1309,312382.88148997,0
+NML.US,D,20140108,000000,10.1176,10.1709,10.0363,10.0634,306601.62659854,0
+NML.US,D,20140109,000000,10.0634,10.0749,9.87333,10.0363,351700.57658644,0
+NML.US,D,20140110,000000,10.166,10.166,10.0478,10.1309,227626.58768073,0
+NML.US,D,20140113,000000,10.2395,10.3094,10.0507,10.0825,346539.77422889,0
+NML.US,D,20140114,000000,10.1136,10.1446,9.96631,10.0264,284011.37311026,0
+NML.US,D,20140115,000000,10.0409,10.0507,9.81918,9.92872,492051.89511239,0
+NML.US,D,20140116,000000,9.97127,10.0409,9.91025,10.0033,206706.70390931,0
+NML.US,D,20140117,000000,10.0409,10.1244,10.0198,10.103,220116.11815659,0
+NML.US,D,20140121,000000,10.1329,10.2211,10.0449,10.191,293174.66211318,0
+NML.US,D,20140122,000000,10.2463,10.3045,10.1329,10.2628,343105.08940322,0
+NML.US,D,20140123,000000,10.2395,10.2591,10.1136,10.1699,290786.79736966,0
+NML.US,D,20140124,000000,10.163,10.1747,10.0198,10.0507,210289.0172081,0
+NML.US,D,20140127,000000,10.103,10.103,9.8822,9.97424,276686.72963621,0
+NML.US,D,20140128,000000,10.0409,10.1088,9.93923,9.99735,261407.69885171,0
+NML.US,D,20140129,000000,9.97424,10.0033,9.92872,9.99735,220505.32049483,0
+NML.US,D,20140130,000000,10.0409,10.1088,9.99735,10.0758,241718.39647861,0
+NML.US,D,20140131,000000,10.0507,10.163,10.0033,10.1446,295530.52348146,0
+NML.US,D,20140203,000000,10.2172,10.2172,9.82311,9.92872,333975.86850948,0
+NML.US,D,20140204,000000,9.89089,10.0664,9.8822,10.0449,243520.90916439,0
+NML.US,D,20140205,000000,9.97424,10.0664,9.87057,9.93338,310388.34855244,0
+NML.US,D,20140206,000000,9.94518,9.97424,9.88792,9.9558,152217.34419062,0
+NML.US,D,20140207,000000,9.96631,10.099,9.96631,10.0825,196783.59283494,0
+NML.US,D,20140210,000000,10.0729,10.0729,9.84049,9.8822,672317.61682894,0
+NML.US,D,20140211,000000,9.85984,9.92287,9.82311,9.85984,564469.33919621,0
+NML.US,D,20140212,000000,9.87333,9.90432,9.7494,9.85689,325389.67262876,0
+NML.US,D,20140213,000000,9.86181,10.0063,9.85413,9.97811,352816.56525388,0
+NML.US,D,20140214,000000,9.96442,10.1446,9.90235,10.0644,361784.73690422,0
+NML.US,D,20140218,000000,10.0644,10.0971,9.96442,10.0825,238741.05020952,0
+NML.US,D,20140219,000000,10.1244,10.1244,9.85787,9.86181,350323.39908195,0
+NML.US,D,20140220,000000,9.87826,9.93735,9.70974,9.794,627243.44364773,0
+NML.US,D,20140221,000000,9.83667,9.97325,9.80761,9.96442,248831.40472895,0
+NML.US,D,20140224,000000,9.93051,9.95867,9.82115,9.85413,307943.70362691,0
+NML.US,D,20140225,000000,9.91989,9.91989,9.76205,9.79987,460702.00809664,0
+NML.US,D,20140226,000000,9.88407,9.88407,9.76205,9.84825,365364.98546914,0
+NML.US,D,20140227,000000,9.82115,9.87826,9.76205,9.79987,425175.16442185,0
+NML.US,D,20140228,000000,9.83175,9.88407,9.794,9.85413,331029.49324874,0
+NML.US,D,20140303,000000,9.82694,9.93051,9.76593,9.85787,337305.25190679,0
+NML.US,D,20140304,000000,9.90828,9.95867,9.82694,9.85787,298082.53456925,0
+NML.US,D,20140305,000000,9.86181,9.91989,9.81435,9.89582,334868.86591682,0
+NML.US,D,20140306,000000,9.93735,9.97325,9.87146,9.95867,442291.80836826,0
+NML.US,D,20140307,000000,9.93051,10.0063,9.81435,9.83175,382930.70903659,0
+NML.US,D,20140310,000000,9.82694,9.88989,9.7794,9.82115,320649.04361778,0
+NML.US,D,20140311,000000,9.83175,9.86181,9.77365,9.81435,333375.03094755,0
+NML.US,D,20140312,000000,9.83175,9.90235,9.78813,9.88693,273826.0408319,0
+NML.US,D,20140313,000000,9.93437,9.94023,9.77559,9.84049,256781.66257162,0
+NML.US,D,20140314,000000,9.84049,9.88505,9.8037,9.82793,237064.486291,0
+NML.US,D,20140317,000000,9.83372,9.89879,9.75814,9.79498,526884.98820022,0
+NML.US,D,20140318,000000,9.79106,9.84049,9.77559,9.8182,409874.4539315,0
+NML.US,D,20140319,000000,9.79498,9.82793,9.70487,9.71264,498549.61266359,0
+NML.US,D,20140320,000000,9.70487,9.76399,9.64774,9.74844,626562.08146408,0
+NML.US,D,20140321,000000,9.78037,9.78037,9.71264,9.74844,407839.65868311,0
+NML.US,D,20140324,000000,9.78037,9.78037,9.5838,9.63417,655084.31541775,0
+NML.US,D,20140325,000000,9.64483,9.69615,9.60123,9.62158,681664.66714806,0
+NML.US,D,20140326,000000,9.66711,9.70101,9.5683,9.60123,648908.69635336,0
+NML.US,D,20140327,000000,9.59737,9.68647,9.59737,9.66711,363225.9211593,0
+NML.US,D,20140328,000000,9.70487,9.84628,9.65935,9.84628,476924.62226878,0
+NML.US,D,20140331,000000,9.87333,9.87333,9.73396,9.76399,473386.70074863,0
+NML.US,D,20140401,000000,9.79106,9.84049,9.74844,9.84049,327772.37553759,0
+NML.US,D,20140402,000000,9.85689,9.86378,9.77559,9.82793,437519.17598201,0
+NML.US,D,20140403,000000,9.81142,9.88505,9.79498,9.84628,382747.98008734,0
+NML.US,D,20140404,000000,9.87333,9.91698,9.84049,9.88792,364103.43306246,0
+NML.US,D,20140407,000000,9.86378,9.89089,9.8037,9.8182,301410.88559959,0
+NML.US,D,20140408,000000,9.82793,9.92872,9.82311,9.92872,374871.02029776,0
+NML.US,D,20140409,000000,9.92386,9.99338,9.91698,9.96244,471350.87313328,0
+NML.US,D,20140410,000000,9.97127,9.97127,9.87333,9.92872,287059.95269856,0
+NML.US,D,20140411,000000,9.93051,9.979,9.88407,9.97424,289617.12562108,0
+NML.US,D,20140414,000000,10.0023,10.0188,9.96829,10.0188,284132.16004282,0
+NML.US,D,20140415,000000,10.0254,10.0808,9.98971,10.0808,450370.07971211,0
+NML.US,D,20140416,000000,10.0808,10.1253,10.0594,10.1253,298824.80640262,0
+NML.US,D,20140417,000000,10.1409,10.1882,10.1088,10.1882,179692.75806215,0
+NML.US,D,20140421,000000,10.1882,10.23,10.1409,10.2095,231462.86324798,0
+NML.US,D,20140422,000000,10.166,10.2571,10.0935,10.1292,314015.05362987,0
+NML.US,D,20140423,000000,10.1534,10.1709,10.0935,10.1591,480001.07576458,0
+NML.US,D,20140424,000000,10.1709,10.1824,10.0594,10.099,350122.0875277,0
+NML.US,D,20140425,000000,10.099,10.1156,10.0324,10.0808,258286.85357729,0
+NML.US,D,20140428,000000,10.1409,10.1709,10.1039,10.1709,261138.2510791,0
+NML.US,D,20140429,000000,10.2,10.2705,10.1709,10.2666,337313.51084235,0
+NML.US,D,20140430,000000,10.2705,10.3887,10.2202,10.2976,493827.56625762,0
+NML.US,D,20140501,000000,10.3084,10.3705,10.2705,10.3596,347783.77639749,0
+NML.US,D,20140502,000000,10.4168,10.4266,10.2424,10.2976,426771.20371866,0
+NML.US,D,20140505,000000,10.291,10.3471,10.2621,10.3404,233638.06040087,0
+NML.US,D,20140506,000000,10.3404,10.3946,10.3132,10.3887,315061.87371198,0
+NML.US,D,20140507,000000,10.407,10.504,10.3946,10.474,324536.93753228,0
+NML.US,D,20140508,000000,10.4923,10.5174,10.3887,10.4332,484945.08106371,0
+NML.US,D,20140509,000000,10.4604,10.4604,10.3705,10.4005,248373.03380542,0
+NML.US,D,20140512,000000,10.4381,10.474,10.4168,10.4566,261556.35969178,0
+NML.US,D,20140513,000000,10.4876,10.5079,10.3877,10.4236,240175.00789599,0
+NML.US,D,20140514,000000,10.4371,10.4837,10.4025,10.4643,267974.58498821,0
+NML.US,D,20140515,000000,10.5079,10.5746,10.4779,10.5623,344220.04570371,0
+NML.US,D,20140516,000000,10.6076,10.7568,10.569,10.6889,450464.0251041,0
+NML.US,D,20140519,000000,10.6795,10.809,10.5505,10.6076,409857.93606038,0
+NML.US,D,20140520,000000,10.6406,10.6532,10.5214,10.6532,389581.21689563,0
+NML.US,D,20140521,000000,10.6406,10.7423,10.6269,10.6957,337958.7401829,0
+NML.US,D,20140522,000000,10.7308,10.7899,10.685,10.7685,336884.04619327,0
+NML.US,D,20140523,000000,10.8014,10.809,10.6795,10.7568,343996.02207668,0
+NML.US,D,20140527,000000,10.809,10.809,10.6076,10.7131,274852.21357514,0
+NML.US,D,20140528,000000,10.7471,10.7647,10.6918,10.7471,347149.90309334,0
+NML.US,D,20140529,000000,10.7829,10.7829,10.7027,10.7568,392981.83361212,0
+NML.US,D,20140530,000000,10.8062,10.8062,10.6957,10.7258,369308.62719864,0
+NML.US,D,20140602,000000,10.7471,10.7899,10.7131,10.7899,275141.2763197,0
+NML.US,D,20140603,000000,10.7829,10.8014,10.6456,10.6918,326075.16428018,0
+NML.US,D,20140604,000000,10.7308,10.7647,10.6918,10.7471,290962.29975028,0
+NML.US,D,20140605,000000,10.7956,10.816,10.6889,10.7568,352804.17685055,0
+NML.US,D,20140606,000000,10.7471,10.809,10.7308,10.7956,282805.56851863,0
+NML.US,D,20140609,000000,10.7899,10.8615,10.7509,10.8615,291348.40498766,0
+NML.US,D,20140610,000000,10.8817,10.8983,10.8391,10.8983,321110.51164216,0
+NML.US,D,20140611,000000,10.8692,10.876,10.809,10.8518,323483.92324847,0
+NML.US,D,20140612,000000,10.8954,10.9157,10.812,10.8721,472066.30342609,0
+NML.US,D,20140613,000000,10.8857,10.9526,10.8489,10.9311,300619.06015286,0
+NML.US,D,20140616,000000,10.9311,10.9593,10.9079,10.9593,348203.94974409,0
+NML.US,D,20140617,000000,10.9593,10.9883,10.9274,10.9593,325523.88033159,0
+NML.US,D,20140618,000000,10.9593,10.9778,10.8489,10.9079,444313.18284639,0
+NML.US,D,20140619,000000,10.9274,10.9883,10.904,10.9883,441491.72398597,0
+NML.US,D,20140620,000000,10.9883,10.9883,10.9216,10.9719,307659.80271706,0
+NML.US,D,20140623,000000,10.9418,11.0174,10.9418,11.0039,453900.77466366,0
+NML.US,D,20140624,000000,11.0039,11.062,10.9593,10.9883,844868.46036628,0
+NML.US,D,20140625,000000,11.031,11.0408,10.9883,11.0408,459349.60739882,0
+NML.US,D,20140626,000000,11.0408,11.0408,10.9719,10.9835,643220.35448698,0
+NML.US,D,20140627,000000,11.0107,11.0541,10.9719,11.0541,453403.17379621,0
+NML.US,D,20140630,000000,11.0891,11.122,11.0541,11.1191,711577.49937651,0
+NML.US,D,20140701,000000,11.122,11.2703,11.1132,11.2256,842659.19510418,0
+NML.US,D,20140702,000000,11.2256,11.2353,11.1132,11.1638,382769.65979319,0
+NML.US,D,20140703,000000,11.1965,11.1965,11.0359,11.0659,332408.73548713,0
+NML.US,D,20140707,000000,11.1019,11.1638,10.9778,11.022,358482.19504749,0
+NML.US,D,20140708,000000,11.0891,11.0949,10.9418,11.0408,380206.292669,0
+NML.US,D,20140709,000000,11.0492,11.2314,11.0359,11.2314,459179.26685292,0
+NML.US,D,20140710,000000,11.1481,11.2072,11.1354,11.1908,435126.14940372,0
+NML.US,D,20140711,000000,11.1647,11.2229,11.1374,11.2229,313877.7488262,0
+NML.US,D,20140714,000000,11.2392,11.2839,11.1374,11.1762,597632.06256719,0
+NML.US,D,20140715,000000,11.1995,11.1995,11.1442,11.188,376571.32865601,0
+NML.US,D,20140716,000000,11.2062,11.2683,11.1762,11.2585,444506.23546507,0
+NML.US,D,20140717,000000,11.2295,11.3467,11.2102,11.2529,816676.58383499,0
+NML.US,D,20140718,000000,11.2944,11.3322,11.2529,11.2944,361016.65589722,0
+NML.US,D,20140721,000000,11.3157,11.3467,11.2634,11.2944,350713.63378713,0
+NML.US,D,20140722,000000,11.311,11.3768,11.2866,11.3157,473686.08716263,0
+NML.US,D,20140723,000000,11.3391,11.4174,11.3061,11.311,537055.86734136,0
+NML.US,D,20140724,000000,11.3216,11.3467,11.2392,11.2585,447437.12522165,0
+NML.US,D,20140725,000000,11.2451,11.2732,11.1442,11.188,390036.49071831,0
+NML.US,D,20140728,000000,11.2102,11.2295,11.0861,11.1762,458055.01924994,0
+NML.US,D,20140729,000000,11.188,11.2392,11.121,11.1501,397947.51861707,0
+NML.US,D,20140730,000000,11.1762,11.1995,11.031,11.0418,469695.98892061,0
+NML.US,D,20140731,000000,10.9903,11.0127,10.7161,10.7723,526680.57954513,0
+NML.US,D,20140801,000000,10.8304,10.9167,10.5989,10.8082,456959.6779214,0
+NML.US,D,20140804,000000,10.8459,10.9167,10.7985,10.8896,355716.48400211,0
+NML.US,D,20140805,000000,10.8663,10.8974,10.6997,10.8082,350909.78350667,0
+NML.US,D,20140806,000000,10.7539,10.8383,10.6805,10.8033,628965.4317118,0
+NML.US,D,20140807,000000,10.8546,10.9478,10.813,10.8867,207090.7444128,0
+NML.US,D,20140808,000000,10.9369,11.0464,10.904,11.0464,264962.13824299,0
+NML.US,D,20140811,000000,11.1501,11.5007,11.124,11.5007,1095393.9792519,0
+NML.US,D,20140812,000000,11.5094,11.5494,11.1374,11.2839,572856.28825656,0
+NML.US,D,20140813,000000,11.3292,11.525,11.1472,11.2219,937639.01876878,0
+NML.US,D,20140814,000000,11.249,11.4863,11.2422,11.4863,450313.29953014,0
+NML.US,D,20140815,000000,11.5134,11.5802,11.4582,11.5745,343728.63903794,0
+NML.US,D,20140818,000000,11.5559,11.6538,11.3292,11.3612,578010.89641244,0
+NML.US,D,20140819,000000,11.402,11.6055,11.3021,11.586,1138660.4779124,0
+NML.US,D,20140820,000000,11.6237,11.6964,11.4697,11.5666,642575.12514642,0
+NML.US,D,20140821,000000,11.6121,11.9191,11.5745,11.8514,2251894.7903391,0
+NML.US,D,20140822,000000,11.8514,11.9338,11.7741,11.8649,831786.30644053,0
+NML.US,D,20140825,000000,11.9007,12.02,11.8612,11.9861,876746.9192578,0
+NML.US,D,20140826,000000,12.1024,12.1024,11.9743,12.0172,788354.62906862,0
+NML.US,D,20140827,000000,12.02,12.0906,11.9861,12.0363,704886.72920661,0
+NML.US,D,20140828,000000,11.9707,12.2834,11.9231,12.0763,1076921.8375068,0
+NML.US,D,20140829,000000,12.1895,12.2612,11.891,11.9802,867350.31532534,0
+NML.US,D,20140902,000000,12.0703,12.1767,12.0305,12.1024,657496.95696798,0
+NML.US,D,20140903,000000,12.1847,12.1895,11.9057,11.9861,445690.36035087,0
+NML.US,D,20140904,000000,12.0585,12.1093,11.8747,11.9338,779100.49177455,0
+NML.US,D,20140905,000000,12.0034,12.0034,11.8795,11.9551,442462.14891418,0
+NML.US,D,20140908,000000,11.9511,12.0034,11.7312,11.8368,425035.79488429,0
+NML.US,D,20140909,000000,11.8649,11.9551,11.6121,11.7815,619667.93500606,0
+NML.US,D,20140910,000000,11.9191,11.9191,11.5666,11.7741,505735.91896702,0
+NML.US,D,20140911,000000,11.7711,11.8775,11.709,11.8396,442449.76051083,0
+NML.US,D,20140912,000000,11.8234,11.8544,11.5326,11.6509,353307.97191967,0
+NML.US,D,20140915,000000,11.6741,11.8002,11.4582,11.5626,304617.41733045,0
+NML.US,D,20140916,000000,11.5494,11.7711,11.5094,11.7274,551241.6215312,0
+NML.US,D,20140917,000000,11.7845,11.8825,11.6887,11.7778,459408.45231469,0
+NML.US,D,20140918,000000,11.7711,11.8456,11.6209,11.6829,579237.34834298,0
+NML.US,D,20140919,000000,11.6509,11.8505,11.6509,11.8126,493686.13198616,0
+NML.US,D,20140922,000000,11.8174,11.8234,11.5444,11.6568,542908.355552,0
+NML.US,D,20140923,000000,11.6316,11.7613,11.5094,11.5212,519678.03455788,0
+NML.US,D,20140924,000000,11.5259,11.6935,11.4311,11.5695,417196.00030471,0
+NML.US,D,20140925,000000,11.5326,11.6509,11.5064,11.6035,515492.81896326,0
+NML.US,D,20140926,000000,11.7215,12.1073,11.6441,12.0403,548251.88685879,0
+NML.US,D,20140929,000000,12.0014,12.0793,11.7904,11.9376,744392.31508706,0
+NML.US,D,20140930,000000,12.0344,12.1166,11.9376,12.1166,482581.99312684,0
+NML.US,D,20141001,000000,12.1526,12.1672,11.926,11.9531,404122.10531453,0
+NML.US,D,20141002,000000,12.0082,12.0344,11.7613,11.9772,306202.10059087,0
+NML.US,D,20141003,000000,12.0082,12.2438,11.9231,12.1526,482243.3767689,0
+NML.US,D,20141006,000000,12.1644,12.1644,11.9231,11.991,465128.79755637,0
+NML.US,D,20141007,000000,11.9677,12.0082,11.5494,11.6005,528931.139485,0
+NML.US,D,20141008,000000,11.6316,11.709,11.3564,11.5444,338161.08410411,0
+NML.US,D,20141009,000000,11.5444,11.5444,11.125,11.2314,388925.66388562,0
+NML.US,D,20141010,000000,11.1191,11.1831,10.6647,10.901,508524.34208519,0
+NML.US,D,20141013,000000,11.0155,11.0155,10.6957,10.7657,383702.91951137,0
+NML.US,D,20141014,000000,10.7657,10.9621,10.2571,10.5436,727923.99758203,0
+NML.US,D,20141015,000000,10.3946,11.2451,10.2685,10.9448,919062.60796226,0
+NML.US,D,20141016,000000,10.6908,11.2839,10.6879,11.2052,510863.68558233,0
+NML.US,D,20141017,000000,11.4612,11.5802,11.0349,11.3011,298859.90687875,0
+NML.US,D,20141020,000000,11.3778,11.5084,10.7077,11.3225,467116.1039253,0
+NML.US,D,20141021,000000,11.4523,11.4688,11.123,11.1938,433412.42027519,0
+NML.US,D,20141022,000000,11.2585,11.402,11.0708,11.158,300325.86794051,0
+NML.US,D,20141023,000000,11.311,11.402,11.1053,11.2634,484478.4512046,0
+NML.US,D,20141024,000000,11.2885,11.402,11.1364,11.311,347615.50058549,0
+NML.US,D,20141027,000000,11.2634,11.2839,11.1191,11.2839,214132.51934398,0
+NML.US,D,20141028,000000,11.2585,11.3167,11.1019,11.2683,458689.92492103,0
+NML.US,D,20141029,000000,11.2229,11.3496,11.217,11.3041,276893.2030252,0
+NML.US,D,20141030,000000,11.3071,11.3662,11.1938,11.3351,208824.08851331,0
+NML.US,D,20141031,000000,11.4282,11.4746,11.3225,11.3817,247615.27646787,0
+NML.US,D,20141103,000000,11.4407,11.5675,11.3546,11.525,225211.88139661,0
+NML.US,D,20141104,000000,11.4407,11.4746,11.2392,11.3582,240957.54204022,0
+NML.US,D,20141105,000000,11.402,11.4746,11.2451,11.4746,191111.76883968,0
+NML.US,D,20141106,000000,11.4203,11.5375,11.2885,11.5375,331576.64772954,0
+NML.US,D,20141107,000000,11.5317,11.6499,11.4523,11.5869,193800.05236419,0
+NML.US,D,20141110,000000,11.5434,11.5484,11.371,11.4863,222941.70648478,0
+NML.US,D,20141111,000000,11.5802,11.8002,11.402,11.7778,235297.07408133,0
+NML.US,D,20141112,000000,11.7711,11.894,11.4988,11.5675,249460.1161984,0
+NML.US,D,20141113,000000,11.6296,11.678,11.3564,11.3826,209097.66575371,0
+NML.US,D,20141114,000000,11.3903,11.6296,11.3564,11.4088,178256.73564179,0
+NML.US,D,20141117,000000,11.4135,11.5278,11.3564,11.4592,167012.19487795,0
+NML.US,D,20141118,000000,11.4765,11.6654,11.2412,11.3129,437246.63110855,0
+NML.US,D,20141119,000000,11.3691,11.7401,11.3021,11.5967,484668.40672247,0
+NML.US,D,20141120,000000,11.4931,11.6227,11.2848,11.3429,1019066.9615477,0
+NML.US,D,20141121,000000,11.4135,11.4716,11.3186,11.3826,411452.94299024,0
+NML.US,D,20141124,000000,11.4135,11.4379,11.1019,11.1638,451571.75483595,0
+NML.US,D,20141125,000000,11.2189,11.2605,10.9545,11.0349,387488.60909833,0
+NML.US,D,20141126,000000,11.0436,11.2112,10.9545,11.2112,243511.61786189,0
+NML.US,D,20141128,000000,10.9979,11.061,10.6514,10.7308,234653.90947465,0
+NML.US,D,20141201,000000,10.6466,10.7123,10.2385,10.537,629873.91462332,0
+NML.US,D,20141202,000000,10.6466,10.7899,10.4421,10.7647,549204.76154893,0
+NML.US,D,20141203,000000,10.8808,11.2112,10.8188,11.154,444319.37704805,0
+NML.US,D,20141204,000000,11.0492,11.1422,10.6805,10.7568,467335.99808458,0
+NML.US,D,20141205,000000,10.7376,11.0959,10.5923,10.9758,370889.1809913,0
+NML.US,D,20141208,000000,10.8401,10.9098,10.2852,10.5312,574162.23244187,0
+NML.US,D,20141209,000000,10.6056,11.1019,10.4158,11.027,434945.48518837,0
+NML.US,D,20141210,000000,10.993,11.1491,10.6514,11.0155,851080.21227373,0
+NML.US,D,20141211,000000,10.812,10.8499,10.3509,10.4566,845375.35253621,0
+NML.US,D,20141212,000000,10.3907,10.5544,9.91213,10.0835,990247.40591388,0
+NML.US,D,20141215,000000,10.2202,10.2202,9.6584,9.85413,709495.21524865,0
+NML.US,D,20141216,000000,9.66711,9.93735,9.42979,9.71554,1130356.1182078,0
+NML.US,D,20141217,000000,9.70876,10.537,9.66225,10.4371,875818.82137434,0
+NML.US,D,20141218,000000,10.5736,10.7908,10.1176,10.4721,764794.9830191,0
+NML.US,D,20141219,000000,10.5109,10.6165,10.2832,10.4537,548497.59019168,0
+NML.US,D,20141222,000000,10.4468,10.4468,9.9432,10.1234,494988.97907063,0
+NML.US,D,20141223,000000,10.231,10.3965,9.92951,10.2832,1155810.1576011,0
+NML.US,D,20141224,000000,10.0885,10.4236,10.0885,10.2241,342523.86681326,0
+NML.US,D,20141226,000000,10.322,10.322,10.0409,10.2937,346977.49781354,0
+NML.US,D,20141229,000000,10.198,10.2685,9.94895,10.0565,859816.10136147,0
+NML.US,D,20141230,000000,9.97424,10.1379,9.85787,9.92951,887681.74993817,0
+NML.US,D,20141231,000000,9.99834,10.0749,9.88792,9.99834,1051193.1885059,0
+NML.US,D,20150102,000000,9.9916,10.2783,9.95391,10.1862,231013.78362695,0
+NML.US,D,20150105,000000,10.0644,10.099,9.76886,9.98575,337227.82438592,0
+NML.US,D,20150106,000000,9.90532,10.1234,9.69133,9.74271,523753.81925634,0
+NML.US,D,20150107,000000,9.8687,9.9432,9.76301,9.88505,238007.03731168,0
+NML.US,D,20150108,000000,9.91213,10.2202,9.91213,10.2202,391074.01949793,0
+NML.US,D,20150109,000000,10.2134,10.3162,10.1176,10.2621,422751.16683521,0
+NML.US,D,20150112,000000,10.192,10.192,9.79205,10.0234,406010.30445675,0
+NML.US,D,20150113,000000,9.91509,10.102,9.66225,9.8559,393669.38999743,0
+NML.US,D,20150114,000000,9.86378,9.93239,9.59251,9.86378,511189.91353692,0
+NML.US,D,20150115,000000,9.93824,10.2493,9.87057,10.2493,364511.2180057,0
+NML.US,D,20150116,000000,10.1786,10.3547,10.0188,10.2763,436824.39302809,0
+NML.US,D,20150120,000000,10.2705,10.3596,10.1292,10.1399,328883.20237029,0
+NML.US,D,20150121,000000,10.2705,10.4458,10.228,10.4178,188082.80422333,0
+NML.US,D,20150122,000000,10.6233,10.6233,10.3384,10.505,284247.78514065,0
+NML.US,D,20150123,000000,10.4992,10.569,10.3054,10.3054,431194.89607755,0
+NML.US,D,20150126,000000,10.4458,10.5194,10.228,10.3596,340224.78562696,0
+NML.US,D,20150127,000000,10.3054,10.4652,10.2125,10.4566,233388.22760021,0
+NML.US,D,20150128,000000,10.4566,10.4566,10.0188,10.2414,344320.18529737,0
+NML.US,D,20150129,000000,10.1543,10.4837,10.1543,10.4458,287190.03093361,0
+NML.US,D,20150130,000000,10.4227,10.7208,10.2871,10.5505,678490.1387925,0
+NML.US,D,20150202,000000,10.5795,10.8042,10.3636,10.4227,406309.69087075,0
+NML.US,D,20150203,000000,10.5312,10.9157,10.4586,10.9002,369368.50448144,0
+NML.US,D,20150204,000000,10.8576,11.0019,10.7772,10.8518,371694.42720831,0
+NML.US,D,20150205,000000,10.9369,11.0812,10.809,11.0349,365546.68205145,0
+NML.US,D,20150206,000000,11.027,11.0861,10.8643,11.0861,356965.64800544,0
+NML.US,D,20150209,000000,11.215,11.2314,10.8798,10.9758,265654.85646303,0
+NML.US,D,20150210,000000,11.0349,11.1073,10.7077,10.8469,390192.37812701,0
+NML.US,D,20150211,000000,10.8469,10.8847,10.6957,10.7441,260154.4053806,0
+NML.US,D,20150212,000000,10.9264,10.9418,10.687,10.6997,227571.87223266,0
+NML.US,D,20150213,000000,10.812,10.8925,10.6016,10.6016,221645.05360198,0
+NML.US,D,20150217,000000,10.5709,10.7657,10.5128,10.5524,236391.38304292,0
+NML.US,D,20150218,000000,10.6135,10.8208,10.5194,10.7839,197516.57336582,0
+NML.US,D,20150219,000000,10.7366,10.996,10.5952,10.9854,336012.72849178,0
+NML.US,D,20150220,000000,10.9311,11.1299,10.9311,11.0009,263654.1293238,0
+NML.US,D,20150223,000000,10.9738,11.0841,10.903,10.9526,202224.16663457,0
+NML.US,D,20150224,000000,10.9593,11.0203,10.7975,10.8499,233482.17299221,0
+NML.US,D,20150225,000000,10.8208,10.935,10.6746,10.7657,355490.39564117,0
+NML.US,D,20150226,000000,10.6889,10.7899,10.5524,10.7509,368411.50032353,0
+NML.US,D,20150227,000000,10.8499,10.8546,10.687,10.7366,235539.68031338,0
+NML.US,D,20150302,000000,10.6607,10.9069,10.6607,10.8401,278927.99827359,0
+NML.US,D,20150303,000000,10.7782,10.9526,10.7782,10.8692,212806.96018671,0
+NML.US,D,20150304,000000,10.8401,11.1442,10.8082,11.0135,344692.86976448,0
+NML.US,D,20150305,000000,11.026,11.0718,10.935,10.9903,248299.73575234,0
+NML.US,D,20150306,000000,10.9137,11.0203,10.8499,10.9854,222725.94179331,0
+NML.US,D,20150309,000000,10.8692,10.9264,10.5573,10.5641,355658.6714532,0
+NML.US,D,20150310,000000,10.5524,10.6677,10.38,10.6135,199930.24728299,0
+NML.US,D,20150311,000000,10.5641,10.6184,10.41,10.4371,134506.05688391,0
+NML.US,D,20150312,000000,10.4401,10.4982,10.3414,10.3471,229041.96276219,0
+NML.US,D,20150313,000000,10.2503,10.3471,10.2241,10.2628,235450.89675612,0
+NML.US,D,20150316,000000,10.2202,10.2685,10.0409,10.1553,326269.24926583,0
+NML.US,D,20150317,000000,10.0013,10.192,9.98674,10.0739,240287.53589297,0
+NML.US,D,20150318,000000,9.99438,10.2842,9.99438,10.1786,203440.29489565,0
+NML.US,D,20150319,000000,10.1088,10.2685,10.0449,10.198,220911.04070418,0
+NML.US,D,20150320,000000,10.2628,10.2783,10.1253,10.1253,340629.47346936,0
+NML.US,D,20150323,000000,10.161,10.3606,10.1553,10.2783,207249.72892234,0
+NML.US,D,20150324,000000,10.3236,10.3414,10.2628,10.3132,202922.04668931,0
+NML.US,D,20150325,000000,10.3132,10.3606,10.2134,10.2783,182509.05508784,0
+NML.US,D,20150326,000000,10.4061,10.4449,10.231,10.2503,184760.64739465,0
+NML.US,D,20150327,000000,10.2628,10.3538,10.198,10.3025,173339.57188323,0
+NML.US,D,20150330,000000,10.3471,10.3887,10.231,10.3025,200162.52984559,0
+NML.US,D,20150331,000000,10.2685,10.3172,10.1292,10.1854,396500.14016035,0
+NML.US,D,20150401,000000,10.2202,10.2628,10.1553,10.2134,209153.41356871,0
+NML.US,D,20150402,000000,10.2076,10.2725,10.1669,10.192,132687.02632701,0
+NML.US,D,20150406,000000,10.1476,10.2725,10.1476,10.2628,248415.36085016,0
+NML.US,D,20150407,000000,10.231,10.3606,10.2076,10.3084,209074.95368091,0
+NML.US,D,20150408,000000,10.2842,10.3606,10.2503,10.2725,200675.6162172,0
+NML.US,D,20150409,000000,10.2725,10.3606,10.1786,10.3538,193003.06508273,0
+NML.US,D,20150410,000000,10.3606,10.4276,10.3025,10.3296,205001.23371633,0
+NML.US,D,20150413,000000,10.3132,10.3414,10.2434,10.2503,154486.48673548,0
+NML.US,D,20150414,000000,10.2434,10.3887,10.231,10.3471,205351.20611065,0
+NML.US,D,20150415,000000,10.3577,10.5244,10.3538,10.5244,321882.72211695,0
+NML.US,D,20150416,000000,10.537,10.5785,10.4701,10.5244,206840.91161214,0
+NML.US,D,20150417,000000,10.4139,10.4701,10.3752,10.3887,199119.83923125,0
+NML.US,D,20150420,000000,10.4566,10.5099,10.3471,10.3752,256436.85201202,0
+NML.US,D,20150421,000000,10.3828,10.3828,10.2891,10.3414,161868.94275847,0
+NML.US,D,20150422,000000,10.4005,10.4837,10.3538,10.4401,252378.61755162,0
+NML.US,D,20150423,000000,10.4913,10.6308,10.4837,10.5998,261393.24571448,0
+NML.US,D,20150424,000000,10.6036,10.6484,10.5312,10.5544,200320.48198816,0
+NML.US,D,20150427,000000,10.5419,10.5785,10.4508,10.4837,154659.92438225,0
+NML.US,D,20150428,000000,10.4913,10.5099,10.4276,10.4566,186660.20257326,0
+NML.US,D,20150429,000000,10.4779,10.5419,10.4061,10.537,266415.71090141,0
+NML.US,D,20150430,000000,10.5544,10.6928,10.4913,10.6598,313818.90391034,0
+NML.US,D,20150501,000000,10.6436,10.7228,10.5785,10.6532,200320.48198816,0
+NML.US,D,20150504,000000,10.6436,10.6795,10.5194,10.5194,117980.95919692,0
+NML.US,D,20150505,000000,10.6036,10.6484,10.5194,10.6066,217633.27565411,0
+NML.US,D,20150506,000000,10.6726,10.7047,10.5184,10.5785,332444.8683302,0
+NML.US,D,20150507,000000,10.5613,10.6308,10.5099,10.5785,198808.06441389,0
+NML.US,D,20150508,000000,10.5998,10.6726,10.5736,10.6174,194099.4387782,0
+NML.US,D,20150511,000000,10.5312,10.5932,10.5184,10.5244,153448.95795587,0
+NML.US,D,20150512,000000,10.4913,10.6889,10.4779,10.6889,183947.14224206,0
+NML.US,D,20150513,000000,10.7228,10.7899,10.5194,10.5544,253091.98311055,0
+NML.US,D,20150514,000000,10.7047,10.7499,10.5312,10.5495,203440.29489565,0
+NML.US,D,20150515,000000,10.6066,10.6125,10.4576,10.5244,234890.32150505,0
+NML.US,D,20150518,000000,10.4837,10.5613,10.4351,10.5184,171447.24327322,0
+NML.US,D,20150519,000000,10.4139,10.4837,10.3538,10.4633,302565.071844,0
+NML.US,D,20150520,000000,10.5194,10.5419,10.4351,10.4351,166251.34043957,0
+NML.US,D,20150521,000000,10.5184,10.537,10.4061,10.4508,152756.23973584,0
+NML.US,D,20150522,000000,10.4401,10.4779,10.3828,10.4351,116080.37165136,0
+NML.US,D,20150526,000000,10.4633,10.4633,10.2783,10.3296,167559.34935875,0
+NML.US,D,20150527,000000,10.2966,10.3538,10.2685,10.3025,156385.00954717,0
+NML.US,D,20150528,000000,10.2503,10.2891,10.192,10.2571,255168.07303675,0
+NML.US,D,20150529,000000,10.3236,10.3675,10.1786,10.2685,191855.07303998,0
+NML.US,D,20150601,000000,10.198,10.3354,10.192,10.2725,192760.45885067,0
+NML.US,D,20150602,000000,10.2202,10.2891,10.161,10.1727,240264.82382018,0
+NML.US,D,20150603,000000,10.1359,10.1854,10.0013,10.0013,251708.61140438,0
+NML.US,D,20150604,000000,9.96542,10.0254,9.89187,9.89958,233547.21210973,0
+NML.US,D,20150605,000000,9.91312,10.1727,9.82409,10.1146,396855.27438938,0
+NML.US,D,20150608,000000,10.01,10.2966,9.97523,10.2628,334227.76604404,0
+NML.US,D,20150609,000000,10.2628,10.2725,10.0409,10.198,326259.95796332,0
+NML.US,D,20150610,000000,10.198,10.2047,9.96542,10.01,422631.41226961,0
+NML.US,D,20150611,000000,10.0013,10.0664,9.86083,10.0254,258609.98443104,0
+NML.US,D,20150612,000000,9.9548,10.1359,9.83469,10.1292,197561.99751139,0
+NML.US,D,20150615,000000,10.0778,10.1409,9.98198,10.0604,219703.17137863,0
+NML.US,D,20150616,000000,10.0013,10.0604,9.9432,9.95966,159328.28770708,0
+NML.US,D,20150617,000000,9.9432,10.0449,9.88022,9.98198,280598.36799043,0
+NML.US,D,20150618,000000,9.919,9.96542,9.78427,9.78427,302220.2612844,0
+NML.US,D,20150619,000000,9.69906,9.9063,9.69906,9.9063,338727.85355686,0
+NML.US,D,20150622,000000,9.91312,10.0324,9.68163,9.76009,304824.92308639,0
+NML.US,D,20150623,000000,9.71166,9.82793,9.69325,9.73978,274197.69293207,0
+NML.US,D,20150624,000000,9.71166,9.73978,9.63901,9.69906,253270.58259202,0
+NML.US,D,20150625,000000,9.6516,9.67389,9.40848,9.4792,442871.99859132,0
+NML.US,D,20150626,000000,9.40362,9.40848,9.31161,9.31743,304644.25887102,0
+NML.US,D,20150629,000000,9.24477,9.36973,9.18704,9.36489,477986.92785508,0
+NML.US,D,20150630,000000,9.49757,9.50049,9.28739,9.43948,400681.22628719,0
+NML.US,D,20150701,000000,9.43366,9.5683,9.4201,9.4201,371084.29834386,0
+NML.US,D,20150702,000000,9.39977,9.53826,9.35422,9.49275,185276.8308671,0
+NML.US,D,20150706,000000,9.4201,9.53826,9.34165,9.51115,253438.85840405,0
+NML.US,D,20150707,000000,9.36973,9.6516,9.21185,9.64774,395469.83794932,0
+NML.US,D,20150708,000000,9.60899,9.60899,9.31161,9.45012,274544.56822555,0
+NML.US,D,20150709,000000,9.60413,9.68163,9.31743,9.39977,428856.58494737,0
+NML.US,D,20150710,000000,9.45012,9.50049,9.34165,9.50049,263645.87038825,0
+NML.US,D,20150713,000000,9.47144,9.52085,9.29998,9.35618,485079.28876654,0
+NML.US,D,20150714,000000,9.34938,9.4356,9.28158,9.35618,557373.88118391,0
+NML.US,D,20150715,000000,9.2932,9.34261,9.05667,9.08204,631044.61873883,0
+NML.US,D,20150716,000000,9.07728,9.16603,8.9784,9.06305,543001.26857703,0
+NML.US,D,20150717,000000,8.94313,8.95582,8.80762,8.91137,418207.71991073,0
+NML.US,D,20150720,000000,8.82971,8.91137,8.51625,8.56643,572906.87423686,0
+NML.US,D,20150721,000000,8.51218,8.68994,8.47035,8.56023,469092.05425784,0
+NML.US,D,20150722,000000,8.41262,8.52981,8.24204,8.25919,556407.58572349,0
+NML.US,D,20150723,000000,8.28058,8.41262,8.14402,8.14402,587001.78013556,0
+NML.US,D,20150724,000000,8.14402,8.33482,8.10865,8.32969,557956.13614083,0
+NML.US,D,20150727,000000,8.14402,8.36351,8.08977,8.3261,550566.45354925,0
+NML.US,D,20150728,000000,8.24736,8.54492,8.17566,8.45698,828680.94667026,0
+NML.US,D,20150729,000000,8.42434,8.75368,8.42434,8.69729,876470.24491658,0
+NML.US,D,20150730,000000,8.5923,8.76849,8.56023,8.68994,729162.83791592,0
+NML.US,D,20150731,000000,8.61671,8.82446,8.61671,8.72335,1019140.2596007,0
+NML.US,D,20150803,000000,8.64275,8.64275,8.30712,8.3261,738634.80463536,0
+NML.US,D,20150804,000000,8.29908,8.44738,8.23526,8.30268,407034.41246609,0
+NML.US,D,20150805,000000,8.3261,8.52981,7.99996,8.02059,702686.75524703,0
+NML.US,D,20150806,000000,7.98369,8.19718,7.70636,8.1134,845080.09558998,0
+NML.US,D,20150807,000000,8.18149,8.56643,8.03901,8.4994,631012.61536354,0
+NML.US,D,20150810,000000,8.43682,9.09957,8.28746,9.01317,739815.83242031,0
+NML.US,D,20150811,000000,8.84125,9.2932,8.61061,9.19177,1323652.3755028,0
+NML.US,D,20150812,000000,9.18801,9.24672,8.82446,9.17281,885062.63499897,0
+NML.US,D,20150813,000000,9.16796,9.34165,8.97365,9.03594,447357.63296688,0
+NML.US,D,20150814,000000,9.08009,9.32905,9.08009,9.29128,514799.0683763,0
+NML.US,D,20150817,000000,9.3707,9.3707,8.9662,9.07438,618103.89908452,0
+NML.US,D,20150818,000000,8.97937,9.23121,8.97937,9.13551,303586.0827525,0
+NML.US,D,20150819,000000,9.04125,9.13077,8.9291,9.09066,259358.45046608,0
+NML.US,D,20150820,000000,9.00154,9.20311,8.93869,9.09066,320146.28091563,0
+NML.US,D,20150821,000000,8.95302,9.1231,8.85625,8.92163,383327.13794343,0
+NML.US,D,20150824,000000,8.4748,8.92531,8.1996,8.49155,738004.02843202,0
+NML.US,D,20150825,000000,8.64179,8.78168,8.2956,8.2956,528798.99651608,0
+NML.US,D,20150826,000000,8.25666,8.86342,8.1996,8.71502,486284.06099123,0
+NML.US,D,20150827,000000,8.70814,9.26414,8.66902,8.95302,619296.28290588,0
+NML.US,D,20150828,000000,8.88077,9.20311,8.81229,8.91331,377857.65786936,0
+NML.US,D,20150831,000000,8.95768,9.04795,8.7186,8.76849,372570.90674453,0
+NML.US,D,20150901,000000,8.6384,8.9938,8.6384,8.92531,389644.19127926,0
+NML.US,D,20150902,000000,8.93288,8.98819,8.71502,8.81229,358227.2004121,0
+NML.US,D,20150903,000000,8.7744,9.01985,8.62737,8.62737,285144.91201576,0
+NML.US,D,20150904,000000,8.54492,8.63093,8.49155,8.52836,272506.67587631,0
+NML.US,D,20150908,000000,8.56469,8.69188,8.42879,8.58001,333129.32761466,0
+NML.US,D,20150909,000000,8.69188,8.72335,8.37405,8.37405,323393.07495733,0
+NML.US,D,20150910,000000,8.32291,8.43402,8.28475,8.29076,308994.65317681,0
+NML.US,D,20150911,000000,8.20804,8.2737,7.98457,8.05527,348448.62071002,0
+NML.US,D,20150914,000000,7.9897,8.04162,7.55285,7.63469,604361.03031404,0
+NML.US,D,20150915,000000,7.56563,7.79093,7.54094,7.59276,710794.96523227,0
+NML.US,D,20150916,000000,7.72972,8.2244,7.69105,8.09074,591992.2419472,0
+NML.US,D,20150917,000000,8.14234,8.39226,8.06283,8.08549,260792.40815255,0
+NML.US,D,20150918,000000,7.95367,8.24029,7.87229,8.07377,298794.86776123,0
+NML.US,D,20150921,000000,7.99996,8.09897,7.88829,7.95367,394889.6477263,0
+NML.US,D,20150922,000000,7.80498,7.99996,7.78687,7.84856,479281.51600399,0
+NML.US,D,20150923,000000,7.88343,7.97905,7.68331,7.74868,292858.75782805,0
+NML.US,D,20150924,000000,7.6528,7.94736,7.51274,7.87229,769780.282996,0
+NML.US,D,20150925,000000,7.98457,7.98457,7.5752,7.78687,290826.02731354,0
+NML.US,D,20150928,000000,7.64293,7.66618,7.38749,7.38749,400780.33351389,0
+NML.US,D,20150929,000000,7.37568,7.38749,6.79312,6.9921,684523.29121849,0
+NML.US,D,20150930,000000,7.09708,7.48774,6.9921,7.06522,597915.96347705,0
+NML.US,D,20151001,000000,7.15028,7.433,7.13303,7.15028,471659.5508498,0
+NML.US,D,20151002,000000,7.08092,7.45288,6.9921,7.45288,644528.36340615,0
+NML.US,D,20151005,000000,7.5752,7.68796,7.45859,7.59276,455491.65212575,0
+NML.US,D,20151006,000000,7.6528,8.33057,7.63469,8.25249,597581.47658688,0
+NML.US,D,20151007,000000,8.348,8.3851,8.11271,8.35216,571652.54839881,0
+NML.US,D,20151008,000000,8.34191,8.50871,8.17985,8.37233,539954.75372264,0
+NML.US,D,20151009,000000,8.52003,8.69729,8.29908,8.62096,288790.19969822,0
+NML.US,D,20151012,000000,8.64179,8.66902,8.01063,8.21306,612476.46686788,0
+NML.US,D,20151013,000000,8.11852,8.45774,8.02574,8.29163,433959.57475599,0
+NML.US,D,20151014,000000,8.21133,8.28572,7.88829,8.13722,487103.76034549,0
+NML.US,D,20151015,000000,8.07136,8.33395,7.8783,8.1134,429756.80892331,0
+NML.US,D,20151016,000000,8.12996,8.30539,7.98631,8.29996,502924.78377607,0
+NML.US,D,20151019,000000,8.16483,8.21568,7.91821,7.98631,333202.62566776,0
+NML.US,D,20151020,000000,8.01807,8.16483,7.91821,8.00519,302779.80416853,0
+NML.US,D,20151021,000000,8.04936,8.05769,7.86581,7.86581,262729.12854118,0
+NML.US,D,20151022,000000,7.96199,7.99657,7.6778,7.7763,680710.76009098,0
+NML.US,D,20151023,000000,7.8293,7.84856,7.4546,7.51565,527476.53445965,0
+NML.US,D,20151026,000000,7.56978,7.57347,7.21807,7.29643,722423.54649961,0
+NML.US,D,20151027,000000,7.28268,7.28268,7.06928,7.12973,684405.60138677,0
+NML.US,D,20151028,000000,7.19513,7.52687,7.12178,7.43719,845036.73617829,0
+NML.US,D,20151029,000000,7.47186,7.72323,7.40802,7.57908,518062.38028911,0
+NML.US,D,20151030,000000,7.67042,7.90079,7.48445,7.7763,569864.48885024,0
+NML.US,D,20151102,000000,7.6873,7.91192,7.6873,7.79093,486576.22083664,0
+NML.US,D,20151103,000000,7.80498,8.1134,7.64127,7.93933,1088430.6642084,0
+NML.US,D,20151104,000000,8.0115,8.0115,7.6465,7.6465,407377.15829178,0
+NML.US,D,20151105,000000,7.57347,7.67042,7.24684,7.38361,635798.6685201,0
+NML.US,D,20151106,000000,7.37102,7.51565,7.20006,7.50334,472138.56911225,0
+NML.US,D,20151109,000000,7.46111,7.49153,7.21052,7.28268,451730.73934548,0
+NML.US,D,20151110,000000,7.1775,7.25818,6.92679,6.9913,912491.59235798,0
+NML.US,D,20151111,000000,6.95606,7.02609,6.70246,6.7167,656486.26972893,0
+NML.US,D,20151112,000000,6.64201,6.71458,6.38387,6.5591,487576.58440625,0
+NML.US,D,20151113,000000,6.53566,6.76174,6.42116,6.59484,684046.33768995,0
+NML.US,D,20151116,000000,6.56627,6.90133,6.56627,6.78879,468247.57809691,0
+NML.US,D,20151117,000000,6.73152,6.91479,6.42785,6.56627,1099143.5359957,0
+NML.US,D,20151118,000000,6.69306,6.69306,6.30106,6.45118,1231623.0565667,0
+NML.US,D,20151119,000000,6.45118,6.45118,6.27112,6.36652,585563.6929813,0
+NML.US,D,20151120,000000,6.36005,6.42116,6.23518,6.24128,596724.61202264,0
+NML.US,D,20151123,000000,6.2839,6.50534,6.18792,6.29426,731035.55155396,0
+NML.US,D,20151124,000000,6.35018,6.63582,6.30106,6.53566,840019.43282608,0
+NML.US,D,20151125,000000,6.5591,6.57267,6.33187,6.36005,596559.43331145,0
+NML.US,D,20151127,000000,6.27112,6.51115,6.25842,6.40916,230461.46731143,0
+NML.US,D,20151130,000000,6.50534,6.52258,6.2876,6.3551,879516.75977097,0
+NML.US,D,20151201,000000,6.38387,6.44567,6.23518,6.40916,935088.04004794,0
+NML.US,D,20151202,000000,6.32458,6.36005,6.19818,6.20468,771170.8812708,0
+NML.US,D,20151203,000000,6.14501,6.25338,5.92328,5.92328,839994.6560194,0
+NML.US,D,20151204,000000,5.8329,5.8329,5.44284,5.46123,1301271.6925043,0
+NML.US,D,20151207,000000,5.38928,5.413,4.92675,4.99298,1750360.6048378,0
+NML.US,D,20151208,000000,4.80062,5.11273,4.77669,4.80062,1740560.3454298,0
+NML.US,D,20151209,000000,4.8909,5.20861,4.80682,4.93893,1826852.8012531,0
+NML.US,D,20151210,000000,4.92103,5.10119,4.77669,4.98069,1344938.7495397,0
+NML.US,D,20151211,000000,4.89875,4.89875,4.50984,4.6557,1734136.9582988,0
+NML.US,D,20151214,000000,4.60097,4.61338,4.18756,4.31542,1517983.0644768,0
+NML.US,D,20151215,000000,4.37597,4.47913,4.285,4.36406,1396687.1750197,0
+NML.US,D,20151216,000000,4.32793,4.57047,4.32124,4.49763,1419394.0859728,0
+NML.US,D,20151217,000000,4.53434,4.53434,4.15734,4.16344,2128022.1129876,0
+NML.US,D,20151218,000000,4.13313,4.15734,3.80475,3.8776,1937996.3941741,0
+NML.US,D,20151221,000000,3.82887,4.03577,3.70769,4.01146,1431737.0651659,0
+NML.US,D,20151222,000000,3.98133,4.49763,3.98133,4.32124,2953214.691751,0
+NML.US,D,20151223,000000,4.44261,5.12976,4.38818,5.04452,2111075.8095871,0
+NML.US,D,20151224,000000,5.09333,5.16008,4.88644,4.93497,839380.3976872,0
+NML.US,D,20151228,000000,4.83171,4.85622,4.46131,4.55875,1838312.0743414,0
+NML.US,D,20151229,000000,4.6375,4.74065,4.38217,4.60097,2078124.72144,0
+NML.US,D,20151230,000000,4.43661,4.73474,4.43661,4.52775,2284196.5196781,0
+NML.US,D,20151231,000000,4.58926,5.0143,4.49763,4.95967,1930734.7250836,0
+NML.US,D,20160104,000000,4.80138,5.14207,4.80138,5.12976,1066314.2671478,0
+NML.US,D,20160105,000000,5.14788,5.1904,4.94166,5.16628,587015.20090585,0
+NML.US,D,20160106,000000,5.03241,5.06913,4.68632,4.77707,1143937.9377347,0
+NML.US,D,20160107,000000,4.6499,4.8199,4.50984,4.58926,966513.28985065,0
+NML.US,D,20160108,000000,4.56476,4.74764,4.43108,4.54007,1080295.6126827,0
+NML.US,D,20160111,000000,4.52775,4.52775,4.04178,4.16344,809820.6349539,0
+NML.US,D,20160112,000000,4.16953,4.36996,3.81085,3.98704,1184587.3861902,0
+NML.US,D,20160113,000000,4.10115,4.10115,3.50863,3.54554,951186.77018669,0
+NML.US,D,20160114,000000,3.54554,3.86085,3.52928,3.85377,1073124.7918834,0
+NML.US,D,20160115,000000,3.70587,3.73182,3.53324,3.63825,691772.57190557,0
+NML.US,D,20160119,000000,3.61335,3.68116,3.37236,3.40974,837491.16617804,0
+NML.US,D,20160120,000000,3.27373,3.27373,2.79193,3.05134,1749895.0073458,0
+NML.US,D,20160121,000000,3.21205,3.36664,3.05754,3.18133,1159875.6186302,0
+NML.US,D,20160122,000000,3.45856,3.77994,3.42804,3.69355,1345216.4562479,0
+NML.US,D,20160125,000000,3.66915,3.95333,3.53324,3.65045,824182.92389134,0
+NML.US,D,20160126,000000,3.73704,4.16925,3.68116,3.99004,1083421.6197919,0
+NML.US,D,20160127,000000,3.95333,4.07673,3.77384,3.88517,943480.15094301,0
+NML.US,D,20160128,000000,4.13245,4.26205,4.03356,4.24965,906738.21137407,0
+NML.US,D,20160129,000000,4.28074,4.68186,4.21246,4.42865,1294068.8683298,0
+NML.US,D,20160201,000000,4.37916,4.41005,4.24965,4.32375,503859.07586121,0
+NML.US,D,20160202,000000,4.23105,4.31745,4.09515,4.24355,492553.62544762,0
+NML.US,D,20160203,000000,4.42865,4.52736,4.15725,4.33616,574396.57973834,0
+NML.US,D,20160204,000000,4.36096,4.52736,4.32996,4.48437,477266.33572756,0
+NML.US,D,20160205,000000,4.44105,4.60748,4.35437,4.39194,423442.8526883,0
+NML.US,D,20160208,000000,4.26205,4.26205,3.44074,3.49595,1326114.5706664,0
+NML.US,D,20160209,000000,3.31103,3.56404,3.27974,3.40974,504670.51627988,0
+NML.US,D,20160210,000000,3.57013,3.68755,3.34155,3.34155,803017.33678701,0
+NML.US,D,20160211,000000,3.31316,3.49585,3.25039,3.4205,626417.55009181,0
+NML.US,D,20160212,000000,3.46447,3.64734,3.40789,3.60308,445894.76900596,0
+NML.US,D,20160216,000000,3.66605,3.88649,3.66014,3.88649,506203.58119307,0
+NML.US,D,20160217,000000,3.81706,4.06269,3.81706,4.06269,524471.31428305,0
+NML.US,D,20160218,000000,4.10068,4.10706,3.97465,4.02503,383143.37662723,0
+NML.US,D,20160219,000000,3.8993,4.0755,3.84679,4.00624,442155.53593154,0
+NML.US,D,20160222,000000,4.11937,4.34631,4.10068,4.13225,523755.88399023,0
+NML.US,D,20160223,000000,4.10716,4.15734,3.98133,4.0755,462271.2058529,0
+NML.US,D,20160224,000000,3.93678,4.17274,3.81706,4.09438,599601.81869805,0
+NML.US,D,20160225,000000,4.01263,4.10068,3.91139,4.08208,363498.46603275,0
+NML.US,D,20160226,000000,4.28327,4.31494,4.12587,4.17614,561738.72862695,0
+NML.US,D,20160229,000000,4.34012,4.39369,4.2208,4.31494,453296.84000089,0
+NML.US,D,20160301,000000,4.39689,4.42215,4.28132,4.3653,531965.26593607,0
+NML.US,D,20160302,000000,4.25178,4.46585,4.25178,4.42215,479008.97113053,0
+NML.US,D,20160303,000000,4.41597,4.72448,4.39069,4.65524,988706.08206513,0
+NML.US,D,20160304,000000,4.67402,4.71159,4.56698,4.66771,739508.18707074,0
+NML.US,D,20160307,000000,4.6928,4.75576,4.57919,4.71819,554370.72574119,0
+NML.US,D,20160308,000000,4.63615,4.6991,4.42215,4.46015,636364.4056059,0
+NML.US,D,20160309,000000,4.49112,4.62334,4.43466,4.46015,393077.843738,0
+NML.US,D,20160310,000000,4.42836,4.56698,4.39069,4.49743,314690.22161182,0
+NML.US,D,20160311,000000,4.56486,4.69252,4.50712,4.65425,407597.05245105,0
+NML.US,D,20160314,000000,4.55158,4.69252,4.44976,4.67072,403605.92184207,0
+NML.US,D,20160315,000000,4.54567,4.6221,4.43642,4.45586,393749.91461912,0
+NML.US,D,20160316,000000,4.41094,4.62828,4.41094,4.60282,481732.35513118,0
+NML.US,D,20160317,000000,4.65425,4.85535,4.62828,4.76256,360273.3516969,0
+NML.US,D,20160318,000000,4.77525,4.87162,4.63479,4.73699,262938.699031,0
+NML.US,D,20160321,000000,4.73059,4.77525,4.56486,4.66036,512899.51319767,0
+NML.US,D,20160322,000000,4.5198,4.66714,4.48795,4.63479,315982.74502685,0
+NML.US,D,20160323,000000,4.61591,4.61591,4.43642,4.45586,390631.13407859,0
+NML.US,D,20160324,000000,4.33429,4.42421,4.30245,4.31532,263582.89600461,0
+NML.US,D,20160328,000000,4.39833,4.44291,4.27048,4.34079,335339.62524371,0
+NML.US,D,20160329,000000,4.22583,4.38575,4.20645,4.3473,337374.42049209,0
+NML.US,D,20160330,000000,4.39222,4.5198,4.39222,4.44291,355911.6013547,0
+NML.US,D,20160331,000000,4.4306,4.53898,4.42421,4.44976,418896.30866295,0
+NML.US,D,20160401,000000,4.29604,4.40503,4.20005,4.25149,429055.83176772,0
+NML.US,D,20160404,000000,4.19415,4.25149,4.0597,4.11753,559821.62321027,0
+NML.US,D,20160405,000000,4.02755,4.12326,3.9638,3.9638,431666.68777137,0
+NML.US,D,20160406,000000,3.9638,4.15908,3.9638,4.0597,237160.4964169,0
+NML.US,D,20160407,000000,4.0597,4.12326,4.02755,4.06589,298329.27026908,0
+NML.US,D,20160408,000000,4.19415,4.22583,4.09157,4.09786,441983.13065174,0
+NML.US,D,20160411,000000,4.16199,4.25759,4.12326,4.15521,529844.78423124,0
+NML.US,D,20160412,000000,4.17439,4.37607,4.17439,4.33429,372128.02132517,0
+NML.US,D,20160413,000000,4.33112,4.40251,4.32483,4.39572,328290.62374393,0
+NML.US,D,20160414,000000,4.40251,4.4152,4.27329,4.31223,371754.3044911,0
+NML.US,D,20160415,000000,4.32483,4.39572,4.24743,4.38933,345479.5333765,0
+NML.US,D,20160418,000000,4.29895,4.45404,4.21546,4.43446,520452.30976656,0
+NML.US,D,20160419,000000,4.43446,4.65987,4.43446,4.60805,636071.21339355,0
+NML.US,D,20160420,000000,4.58936,4.89447,4.57869,4.8475,741314.82922432,0
+NML.US,D,20160421,000000,4.86601,4.94388,4.82145,4.86601,631919.03354117,0
+NML.US,D,20160422,000000,4.89845,4.96296,4.7825,4.80158,589404.09801634,0
+NML.US,D,20160425,000000,4.81457,4.8598,4.62762,4.65987,611353.25163185,0
+NML.US,D,20160426,000000,4.71149,4.75035,4.60805,4.69223,659512.13724442,0
+NML.US,D,20160427,000000,4.75035,4.93079,4.74394,4.8475,692192.74525213,0
+NML.US,D,20160428,000000,4.86601,4.9368,4.77573,4.77573,688499.96869023,0
+NML.US,D,20160429,000000,4.83394,4.89186,4.75684,4.7953,578727.35907219,0
+NML.US,D,20160502,000000,4.76982,4.80158,4.68593,4.72458,395130.18922446,0
+NML.US,D,20160503,000000,4.62762,4.6471,4.47932,4.51798,651217.06884216,0
+NML.US,D,20160504,000000,4.56979,4.68593,4.53764,4.63372,641690.38667465,0
+NML.US,D,20160505,000000,4.7825,4.85321,4.75684,4.80837,362157.42137133,0
+NML.US,D,20160506,000000,4.76982,4.87279,4.75799,4.82764,363203.20908651,0
+NML.US,D,20160509,000000,4.76982,4.7953,4.65987,4.75684,350653.75650433,0
+NML.US,D,20160510,000000,4.76982,4.8695,4.76982,4.77573,443537.87527076,0
+NML.US,D,20160511,000000,4.71819,4.87947,4.69223,4.83394,361129.18389421,0
+NML.US,D,20160512,000000,4.88256,4.91463,4.84392,4.86969,507915.24558771,0
+NML.US,D,20160513,000000,4.87637,4.93468,4.83064,4.863,311788.23812971,0
+NML.US,D,20160516,000000,4.94737,5.0019,4.93468,4.94737,520396.56195152,0
+NML.US,D,20160517,000000,4.97352,5.10672,4.92818,5.01247,448958.83409842,0
+NML.US,D,20160518,000000,4.98011,5.07096,4.92818,4.94156,353424.62938445,0
+NML.US,D,20160519,000000,4.8567,5.01905,4.84119,4.95415,588051.69731852,0
+NML.US,D,20160520,000000,4.96064,5.08395,4.96064,5.07735,296324.41366208,0
+NML.US,D,20160523,000000,5.05112,5.18818,5.03183,5.181,419978.22922123,0
+NML.US,D,20160524,000000,5.19437,5.22731,5.05809,5.06439,481889.2749068,0
+NML.US,D,20160525,000000,5.12947,5.181,5.06439,5.10982,385808.94807897,0
+NML.US,D,20160526,000000,5.10982,5.14876,4.95415,4.97352,395135.35105917,0
+NML.US,D,20160527,000000,4.98011,4.99318,4.90224,4.96064,358779.51672763,0
+NML.US,D,20160531,000000,5.02573,5.09092,4.94156,4.97352,520693.88363167,0
+NML.US,D,20160601,000000,4.89544,5.16822,4.87637,5.14876,551376.86160101,0
+NML.US,D,20160602,000000,5.07735,5.3048,5.07735,5.25287,479067.81604639,0
+NML.US,D,20160603,000000,5.22014,5.3109,5.16192,5.20736,350644.46520182,0
+NML.US,D,20160606,000000,5.29822,5.39556,5.25927,5.38259,565442.86122524,0
+NML.US,D,20160607,000000,5.38937,5.51277,5.38937,5.50619,877797.86880772,0
+NML.US,D,20160608,000000,5.57108,5.67502,5.55152,5.59085,690431.52724413,0
+NML.US,D,20160609,000000,5.51905,5.55152,5.48671,5.53194,247085.67222513,0
+NML.US,D,20160610,000000,5.40185,5.47344,5.2402,5.25287,383665.75430134,0
+NML.US,D,20160613,000000,5.22334,5.26228,5.15176,5.17084,248270.82947788,0
+NML.US,D,20160614,000000,5.13828,5.17084,5.03377,5.0859,236860.07763592,0
+NML.US,D,20160615,000000,5.04656,5.15166,5.02768,5.10565,387510.28880415,0
+NML.US,D,20160616,000000,5.02768,5.13828,4.94272,5.13178,302282.20330109,0
+NML.US,D,20160617,000000,5.17084,5.21027,5.11223,5.15796,368565.32299832,0
+NML.US,D,20160620,000000,5.24291,5.27563,5.17781,5.1907,365412.4743486,0
+NML.US,D,20160621,000000,5.17084,5.33455,5.14478,5.33455,441528.88919599,0
+NML.US,D,20160622,000000,5.34093,5.47829,5.302,5.4131,387169.60771234,0
+NML.US,D,20160623,000000,5.54386,5.55675,5.44584,5.55024,383520.19056211,0
+NML.US,D,20160624,000000,5.17781,5.50444,5.17781,5.34093,289553.11887049,0
+NML.US,D,20160627,000000,5.33455,5.33455,5.03377,5.03377,354668.63155303,0
+NML.US,D,20160628,000000,5.13828,5.35109,5.12532,5.30857,390661.07271998,0
+NML.US,D,20160629,000000,5.32825,5.47645,5.32825,5.4652,258744.19213388,0
+NML.US,D,20160630,000000,5.51761,5.5306,5.40012,5.5306,320462.18520076,0
+NML.US,D,20160701,000000,5.55024,5.55024,5.45853,5.4652,291634.3706314,0
+NML.US,D,20160705,000000,5.40621,5.40621,5.30857,5.40012,163090.23285428,0
+NML.US,D,20160706,000000,5.38713,5.43246,5.2953,5.42616,209999.95446354,0
+NML.US,D,20160707,000000,5.49135,5.60227,5.42616,5.47199,263552.95736321,0
+NML.US,D,20160708,000000,5.49795,5.54386,5.43246,5.54386,199129.13053375,0
+NML.US,D,20160711,000000,5.60924,5.63501,5.47829,5.50444,410781.90447607,0
+NML.US,D,20160712,000000,5.55675,5.69381,5.55675,5.58958,490146.14573211,0
+NML.US,D,20160713,000000,5.59288,5.64151,5.46153,5.47421,439952.46487112,0
+NML.US,D,20160714,000000,5.56013,5.56013,5.4285,5.52022,474758.7164184,0
+NML.US,D,20160715,000000,5.54657,5.56013,5.45447,5.4812,424210.93369531,0
+NML.US,D,20160718,000000,5.48768,5.5336,5.44128,5.50037,396762.36136433,0
+NML.US,D,20160719,000000,5.52022,5.52022,5.45447,5.51402,300965.93544635,0
+NML.US,D,20160720,000000,5.46763,5.6321,5.43469,5.60567,355813.52649492,0
+NML.US,D,20160721,000000,5.60567,5.70495,5.52692,5.57302,458239.81293306,0
+NML.US,D,20160722,000000,5.55305,5.65876,5.52692,5.65197,361617.49345914,0
+NML.US,D,20160725,000000,5.6321,5.6321,5.5336,5.56013,217255.42935228,0
+NML.US,D,20160726,000000,5.50745,5.6321,5.50037,5.54657,323591.28941074,0
+NML.US,D,20160727,000000,5.65197,5.66167,5.54028,5.55655,267448.07784631,0
+NML.US,D,20160728,000000,5.56013,5.6321,5.45447,5.58637,269337.30935548,0
+NML.US,D,20160729,000000,5.64546,5.64546,5.56013,5.61932,254211.06887882,0
+NML.US,D,20160801,000000,5.64546,5.64546,5.43731,5.45794,466592.69388423,0
+NML.US,D,20160802,000000,5.36863,5.51402,5.23399,5.29027,535263.67832502,0
+NML.US,D,20160803,000000,5.31003,5.48768,5.31003,5.4812,370416.35693054,0
+NML.US,D,20160804,000000,5.44128,5.5336,5.44128,5.46763,407034.41246609,0
+NML.US,D,20160805,000000,5.48768,5.55305,5.44846,5.54657,341016.6110737,0
+NML.US,D,20160808,000000,5.59937,5.64546,5.56653,5.64546,358918.88626518,0
+NML.US,D,20160809,000000,5.66504,5.71114,5.60798,5.65197,285390.61534866,0
+NML.US,D,20160810,000000,5.6321,5.66756,5.5336,5.55305,430203.82381044,0
+NML.US,D,20160811,000000,5.55655,5.66232,5.53671,5.60983,283244.3244702,0
+NML.US,D,20160812,000000,5.65585,5.76201,5.59966,5.74194,455295.5024062,0
+NML.US,D,20160815,000000,5.74872,5.81479,5.74872,5.78854,302188.2579091,0
+NML.US,D,20160816,000000,5.78854,5.91428,5.76201,5.88763,746346.58571374,0
+NML.US,D,20160817,000000,5.91428,5.93412,5.86992,5.9075,291860.45899235,0
+NML.US,D,20160818,000000,5.91428,6.04699,5.91428,6.04699,318576.05079242,0
+NML.US,D,20160819,000000,6.03294,6.09299,6.02054,6.04699,280524.03757041,0
+NML.US,D,20160822,000000,6.04019,6.04019,5.97394,6.02054,308137.78861255,0
+NML.US,D,20160823,000000,6.05975,6.09299,6.02703,6.09299,252088.52244012,0
+NML.US,D,20160824,000000,6.12602,6.12602,5.92725,5.93412,461487.63934172,0
+NML.US,D,20160825,000000,5.91428,5.97394,5.88106,5.91428,183615.75245276,0
+NML.US,D,20160826,000000,5.94769,6.00766,5.901,5.9075,239997.44078147,0
+NML.US,D,20160829,000000,5.83445,5.93412,5.82827,5.86816,311640.6096566,0
+NML.US,D,20160830,000000,5.92105,5.92105,5.86119,5.88763,301187.89433951,0
+NML.US,D,20160831,000000,5.92725,5.92725,5.80879,5.88106,264746.37355152,0
+NML.US,D,20160901,000000,5.88106,5.901,5.82827,5.901,292535.62697429,0
+NML.US,D,20160902,000000,5.97394,6.01356,5.93412,5.98702,165412.02611335,0
+NML.US,D,20160906,000000,6.05327,6.11218,6.01017,6.06625,150870.10532751,0
+NML.US,D,20160907,000000,6.11294,6.1792,6.09299,6.13299,369867.13771583,0
+NML.US,D,20160908,000000,6.14597,6.28516,6.13949,6.14597,425101.86636876,0
+NML.US,D,20160909,000000,6.02703,6.16573,6.01927,6.06625,520184.92672782,0
+NML.US,D,20160912,000000,6.06625,6.12602,5.99399,6.08031,304343.84009004,0
+NML.US,D,20160913,000000,6.05676,6.05676,5.8235,5.84327,269819.42471875,0
+NML.US,D,20160914,000000,5.88366,5.9322,5.78332,5.83009,294518.80387545,0
+NML.US,D,20160915,000000,5.81673,5.85014,5.74341,5.79667,317138.99600513,0
+NML.US,D,20160916,000000,5.75657,5.86341,5.75657,5.8235,308515.63491439,0
+NML.US,D,20160919,000000,5.83009,5.96339,5.82128,5.83019,254104.7350835,0
+NML.US,D,20160920,000000,5.85665,5.87638,5.80327,5.8235,132200.78149597,0
+NML.US,D,20160921,000000,5.92377,5.96339,5.88366,5.94944,188864.30600062,0
+NML.US,D,20160922,000000,6.04998,6.12969,6.00988,6.11663,179855.87203944,0
+NML.US,D,20160923,000000,6.12969,6.14984,5.93683,6.06295,311253.47205228,0
+NML.US,D,20160926,000000,6.03632,6.09617,5.96339,5.96339,237158.43168298,0
+NML.US,D,20160927,000000,6.02315,6.02315,5.9103,6.0029,274093.42387061,0
+NML.US,D,20160928,000000,5.9968,6.12969,5.96424,6.10326,233791.88307567,0
+NML.US,D,20160929,000000,6.11663,6.18985,6.02315,6.08272,231551.64680525,0
+NML.US,D,20160930,000000,6.11663,6.18297,6.06974,6.18297,229710.93654249,0
+NML.US,D,20161003,000000,6.18297,6.20323,6.1109,6.13668,140253.24366617,0
+NML.US,D,20161004,000000,6.15643,6.15643,5.9968,6.03632,132373.18677576,0
+NML.US,D,20161005,000000,6.06974,6.10993,6.04998,6.07642,192113.16477621,0
+NML.US,D,20161006,000000,6.11663,6.12959,6.02984,6.03632,123847.90054478,0
+NML.US,D,20161007,000000,6.05676,6.09617,5.96339,5.96996,142690.66202308,0
+NML.US,D,20161010,000000,6.0029,6.12301,6.0029,6.07642,122878.50798352,0
+NML.US,D,20161011,000000,6.08322,6.08322,5.98315,6.02984,157236.71227669,0
+NML.US,D,20161012,000000,6.02984,6.04998,5.98315,5.99002,72033.403580314,0
+NML.US,D,20161013,000000,5.93306,6.00629,5.85926,5.94653,194454.57300725,0
+NML.US,D,20161014,000000,5.97306,5.99991,5.91281,5.93946,126276.02759918,0
+NML.US,D,20161017,000000,5.89955,5.9663,5.80548,5.81179,167555.21989096,0
+NML.US,D,20161018,000000,5.85926,5.91942,5.82584,5.88531,176222.97276033,0
+NML.US,D,20161019,000000,5.89955,6.01318,5.89955,5.9663,210526.46160544,0
+NML.US,D,20161020,000000,5.94653,6.05357,5.94653,5.98702,209436.28211161,0
+NML.US,D,20161021,000000,5.94653,6.06683,5.94653,6.04718,262700.22226672,0
+NML.US,D,20161024,000000,6.08087,6.17455,6.0587,6.13388,251418.51629288,0
+NML.US,D,20161025,000000,6.10054,6.14083,6.02683,6.02683,141438.40091892,0
+NML.US,D,20161026,000000,5.9598,6.02683,5.91631,5.9259,338968.39505501,0
+NML.US,D,20161027,000000,5.93946,5.97617,5.87939,5.89955,190290.00475152,0
+NML.US,D,20161028,000000,5.88598,5.97976,5.85246,5.87939,247585.33782646,0
+NML.US,D,20161031,000000,5.91281,5.91552,5.76539,5.81916,280800.71191164,0
+NML.US,D,20161101,000000,5.85926,5.87939,5.79899,5.81179,372755.70042766,0
+NML.US,D,20161102,000000,5.6911,5.74844,5.5984,5.6911,310469.90554108,0
+NML.US,D,20161103,000000,5.65837,5.74534,5.64131,5.66447,204428.27006191,0
+NML.US,D,20161104,000000,5.62455,5.67821,5.60411,5.61109,220593.07168514,0
+NML.US,D,20161107,000000,5.6911,5.71822,5.62455,5.65147,418181.91073709,0
+NML.US,D,20161108,000000,5.59762,5.65147,5.57099,5.62455,396248.24262579,0
+NML.US,D,20161109,000000,5.6911,5.95274,5.61795,5.90594,423958.00379381,0
+NML.US,D,20161110,000000,6.03089,6.13019,5.94624,6.09164,403743.22664575,0
+NML.US,D,20161111,000000,6.09813,6.12515,5.90264,5.92347,505779.2783787,0
+NML.US,D,20161114,000000,5.94314,6.07585,5.92347,6.03768,304600.89945934,0
+NML.US,D,20161115,000000,6.12515,6.21311,6.07381,6.17271,267367.55322461,0
+NML.US,D,20161116,000000,6.19267,6.23325,6.13871,6.18607,350782.80237243,0
+NML.US,D,20161117,000000,6.18607,6.2872,6.09813,6.12582,290021.81346347,0
+NML.US,D,20161118,000000,6.13871,6.25348,6.12874,6.19267,184673.92857128,0
+NML.US,D,20161121,000000,6.32071,6.40856,6.19267,6.28071,548590.50321671,0
+NML.US,D,20161122,000000,6.27374,6.37524,6.20642,6.24701,537275.76150063,0
+NML.US,D,20161123,000000,6.26696,6.30784,6.21311,6.2872,356387.5225163,0
+NML.US,D,20161125,000000,6.32769,6.32769,6.23325,6.25348,150732.80052384,0
+NML.US,D,20161128,000000,6.31423,6.33709,6.11866,6.1454,431520.09166519,0
+NML.US,D,20161129,000000,6.07131,6.12515,5.96367,6.06431,663034.57326042,0
+NML.US,D,20161130,000000,6.23325,6.33438,6.21378,6.2938,561640.65376718,0
+NML.US,D,20161201,000000,6.36111,6.40227,6.16563,6.17271,351079.09168561,0
+NML.US,D,20161202,000000,6.17271,6.24701,6.1355,6.24701,416643.6839892,0
+NML.US,D,20161205,000000,6.24701,6.24701,6.10518,6.10518,531210.60569935,0
+NML.US,D,20161206,000000,6.08466,6.15236,6.05133,6.14501,495505.16254309,0
+NML.US,D,20161207,000000,6.10518,6.23325,6.10518,6.21959,466892.08029827,0
+NML.US,D,20161208,000000,6.23965,6.26696,6.17271,6.25348,445618.09466474,0
+NML.US,D,20161209,000000,6.30066,6.30066,6.21959,6.27374,298727.76390981,0
+NML.US,D,20161212,000000,6.34794,6.39521,6.30784,6.33438,695634.65664643,0
+NML.US,D,20161213,000000,6.37138,6.42612,6.32605,6.33788,505763.79287453,0
+NML.US,D,20161214,000000,6.32412,6.32412,6.15468,6.16815,375889.96647236,0
+NML.US,D,20161215,000000,6.16815,6.20234,6.12768,6.16119,327222.12395596,0
+NML.US,D,20161216,000000,6.17513,6.22916,6.16119,6.20893,332858.8474751,0
+NML.US,D,20161219,000000,6.2225,6.25418,6.1359,6.1888,465280.55549727,0
+NML.US,D,20161220,000000,6.1888,6.29021,6.1888,6.24623,598149.27840658,0
+NML.US,D,20161221,000000,6.23596,6.31685,6.23596,6.29727,465729.63511831,0
+NML.US,D,20161222,000000,6.33788,6.42612,6.31762,6.41263,626473.29790682,0
+NML.US,D,20161223,000000,6.41263,6.52113,6.41263,6.49371,521210.0671041,0
+NML.US,D,20161227,000000,6.52113,6.56908,6.48037,6.50766,482408.55548009,0
+NML.US,D,20161228,000000,6.54156,6.57044,6.37138,6.40566,511799.01003442,0
+NML.US,D,20161229,000000,6.43967,6.43967,6.32412,6.358,569824.2265394,0
+NML.US,D,20161230,000000,6.39898,6.39898,6.32412,6.37138,510574.62283776,0
+NML.US,D,20170103,000000,6.44625,6.5005,6.39898,6.43967,488885.62569239,0
+NML.US,D,20170104,000000,6.48702,6.58293,6.44625,6.55523,502711.08381846,0
+NML.US,D,20170105,000000,6.57595,6.65684,6.57595,6.63582,404810.69406677,0
+NML.US,D,20170106,000000,6.71119,6.77809,6.65335,6.77163,597668.19541026,0
+NML.US,D,20170109,000000,6.75079,6.75079,6.63582,6.64279,367424.55752419,0
+NML.US,D,20170110,000000,6.58883,6.62265,6.51397,6.52762,453634.42399188,0
+NML.US,D,20170111,000000,6.57595,6.64967,6.52113,6.64279,303114.29105868,0
+NML.US,D,20170112,000000,6.64628,6.67446,6.58554,6.61876,419179.17720588,0
+NML.US,D,20170113,000000,6.61219,6.66768,6.59844,6.61219,302547.52160593,0
+NML.US,D,20170117,000000,6.65335,6.65809,6.57217,6.61876,387221.22605958,0
+NML.US,D,20170118,000000,6.6055,6.62605,6.54419,6.6055,172196.74167523,0
+NML.US,D,20170119,000000,6.6055,6.64552,6.55775,6.58554,165469.83866227,0
+NML.US,D,20170120,000000,6.62605,6.67446,6.57867,6.62605,279284.16486957,0
+NML.US,D,20170123,000000,6.6396,6.64628,6.57867,6.64628,249953.58759806,0
+NML.US,D,20170124,000000,6.66768,6.79729,6.66081,6.78268,318713.3555961,0
+NML.US,D,20170125,000000,6.82557,6.95391,6.81114,6.95391,636205.4210964,0
+NML.US,D,20170126,000000,6.98018,7.00836,6.86443,6.96031,674510.3642199,0
+NML.US,D,20170127,000000,6.94889,6.96574,6.87102,6.96574,491603.84785831,0
+NML.US,D,20170130,000000,6.95391,6.95391,6.85754,6.88506,455487.52265795,0
+NML.US,D,20170131,000000,6.89106,6.92758,6.81861,6.92758,283655.20651429,0
+NML.US,D,20170201,000000,7.02085,7.06996,6.96574,7.05746,486655.7130914,0
+NML.US,D,20170202,000000,7.09632,7.09632,6.98763,7.00836,494691.65739051,0
+NML.US,D,20170203,000000,7.03577,7.13128,7.03577,7.08333,386061.87798045,0
+NML.US,D,20170206,000000,7.15123,7.15123,7.06464,7.11046,479165.89090617,0
+NML.US,D,20170207,000000,7.11046,7.13128,6.99461,7.03577,624060.65635659,0
+NML.US,D,20170208,000000,6.89106,7.12345,6.88506,7.08333,899677.8538379,0
+NML.US,D,20170209,000000,7.18602,7.19241,7.10338,7.17322,425112.1900382,0
+NML.US,D,20170210,000000,7.26757,7.26757,7.14456,7.18602,458802.45291804,0
+NML.US,D,20170213,000000,7.17691,7.19666,7.10599,7.13303,374383.74309977,0
+NML.US,D,20170214,000000,7.14784,7.21661,7.072,7.21661,347110.67314945,0
+NML.US,D,20170215,000000,7.23589,7.3004,7.18872,7.29332,456207.08241856,0
+NML.US,D,20170216,000000,7.29332,7.33247,7.20926,7.22854,428706.89174033,0
+NML.US,D,20170217,000000,7.23589,7.23589,7.14068,7.14068,364386.30160538,0
+NML.US,D,20170221,000000,7.22339,7.27968,7.16915,7.20926,376815.99962197,0
+NML.US,D,20170222,000000,7.22339,7.22339,7.12749,7.14784,295397.34814557,0
+NML.US,D,20170223,000000,7.23589,7.23589,7.12035,7.12749,425183.4233574,0
+NML.US,D,20170224,000000,7.08468,7.13303,7.02375,7.09156,204064.87689732,0
+NML.US,D,20170227,000000,7.11336,7.11336,7.0038,7.05292,427199.63600079,0
+NML.US,D,20170228,000000,7.07936,7.10599,7.02375,7.04653,355202.36526354,0
+NML.US,D,20170301,000000,7.12749,7.18426,7.09156,7.09933,379516.6715498,0
+NML.US,D,20170302,000000,7.12749,7.20926,7.05292,7.1549,562567.7192837,0
+NML.US,D,20170303,000000,7.12035,7.18872,7.09933,7.14068,470567.30662208,0
+NML.US,D,20170306,000000,7.13303,7.13303,7.03868,7.11336,209723.28012231,0
+NML.US,D,20170307,000000,7.09156,7.12749,7.03868,7.09156,366963.08949984,0
+NML.US,D,20170308,000000,7.07936,7.09933,6.90036,6.91556,410395.79923868,0
+NML.US,D,20170309,000000,6.96187,6.96187,6.58554,6.76388,745019.99418957,0
+NML.US,D,20170310,000000,6.74266,6.81928,6.68889,6.81281,517910.62234822,0
+NML.US,D,20170313,000000,6.80881,6.87683,6.80881,6.81656,350329.59328362,0
+NML.US,D,20170314,000000,6.71148,6.77357,6.6917,6.6917,325783.00443476,0
+NML.US,D,20170315,000000,6.79507,6.86268,6.69898,6.80881,179333.49436531,0
+NML.US,D,20170316,000000,6.80252,6.86964,6.77357,6.84097,297496.15014455,0
+NML.US,D,20170317,000000,6.83042,6.87683,6.74585,6.76707,360409.62413362,0
+NML.US,D,20170320,000000,6.72455,6.80881,6.71748,6.75273,200062.39025194,0
+NML.US,D,20170321,000000,6.73879,6.80881,6.62924,6.6705,543441.05689557,0
+NML.US,D,20170322,000000,6.60114,6.68503,6.59397,6.62196,389790.78738545,0
+NML.US,D,20170323,000000,6.64967,6.77357,6.615,6.6917,328731.4444294,0
+NML.US,D,20170324,000000,6.75998,6.75998,6.69898,6.73879,314209.13861551,0
+NML.US,D,20170327,000000,6.71148,6.71148,6.62196,6.69898,227804.15479527,0
+NML.US,D,20170328,000000,6.80252,6.80252,6.69898,6.73152,196625.64069237,0
+NML.US,D,20170329,000000,6.74585,6.83603,6.71748,6.83042,190619.32980695,0
+NML.US,D,20170330,000000,6.86964,6.92679,6.84824,6.87683,163418.52554276,0
+NML.US,D,20170331,000000,6.87683,6.98696,6.83603,6.98696,285210.98350023,0
+NML.US,D,20170403,000000,7.05089,7.05089,6.93437,6.99461,146994.59981636,0
+NML.US,D,20170404,000000,7.0292,7.03181,6.91973,7.00197,263035.74152382,0
+NML.US,D,20170405,000000,7.02143,7.09708,6.94831,6.94831,159855.82721592,0
+NML.US,D,20170406,000000,6.99461,7.07084,6.96506,7.04401,152952.38945537,0
+NML.US,D,20170407,000000,7.04401,7.09031,7.01439,7.03654,265084.98990943,0
+NML.US,D,20170410,000000,7.12557,7.12557,7.00893,7.03654,270979.80516481,0
+NML.US,D,20170411,000000,7.06522,7.07084,6.97233,7.0292,142168.28434896,0
+NML.US,D,20170412,000000,7.01824,7.03054,6.95606,6.95606,155493.04450677,0
+NML.US,D,20170413,000000,6.96187,6.99461,6.88737,6.92979,248667.25838472,0
+NML.US,D,20170417,000000,6.99044,6.99809,6.87954,6.92979,188801.33161698,0
+NML.US,D,20170418,000000,6.95014,6.95014,6.83168,6.90036,153825.77189075,0
+NML.US,D,20170419,000000,6.96187,6.96187,6.83168,6.86569,166333.92979514,0
+NML.US,D,20170420,000000,6.87954,6.91556,6.84417,6.85822,133340.51460313,0
+NML.US,D,20170421,000000,6.93746,6.96187,6.85125,6.88737,209736.70089259,0
+NML.US,D,20170424,000000,6.90036,6.99044,6.89057,6.92979,299418.41739594,0
+NML.US,D,20170425,000000,6.91556,6.92264,6.8374,6.91556,564378.49090506,0
+NML.US,D,20170426,000000,6.93746,6.96187,6.86569,6.90809,255017.34746278,0
+NML.US,D,20170427,000000,6.92979,6.93746,6.84417,6.89328,213563.68515734,0
+NML.US,D,20170428,000000,6.96187,6.96187,6.88737,6.91556,248026.15851194,0
+NML.US,D,20170501,000000,7.00508,7.01824,6.94345,7.01824,284429.48172296,0
+NML.US,D,20170502,000000,7.00508,7.03268,6.93746,6.93746,154380.15294015,0
+NML.US,D,20170503,000000,7.01138,7.01138,6.87954,6.92264,151682.57811315,0
+NML.US,D,20170504,000000,6.87954,6.88737,6.61665,6.66536,437922.83145746,0
+NML.US,D,20170505,000000,6.75516,6.77549,6.65258,6.75516,324135.34679071,0
+NML.US,D,20170508,000000,6.76261,6.80465,6.7077,6.74797,208337.84368225,0
+NML.US,D,20170509,000000,6.74063,6.74063,6.65113,6.69306,216098.14600704,0
+NML.US,D,20170510,000000,6.70033,6.77549,6.70033,6.7695,221296.11357462,0
+NML.US,D,20170511,000000,6.80766,6.82199,6.76174,6.7938,252801.88799903,0
+NML.US,D,20170512,000000,6.86268,6.86268,6.7659,6.82199,313644.43389666,0
+NML.US,D,20170515,000000,6.905,6.96632,6.86268,6.86964,228324.46773549,0
+NML.US,D,20170516,000000,6.87683,6.905,6.80079,6.82199,351708.83552202,0
+NML.US,D,20170517,000000,6.82199,6.82199,6.71051,6.72996,264503.76731948,0
+NML.US,D,20170518,000000,6.7231,6.73355,6.64018,6.70295,323447.79040541,0
+NML.US,D,20170519,000000,6.75137,6.80465,6.72386,6.7659,191482.38857288,0
+NML.US,D,20170522,000000,6.87683,6.87683,6.75137,6.84824,251495.94381373,0
+NML.US,D,20170523,000000,6.89824,6.905,6.84097,6.86964,208570.12624485,0
+NML.US,D,20170524,000000,6.85571,6.91218,6.82199,6.82887,171799.28040144,0
+NML.US,D,20170525,000000,6.94153,6.94153,6.7447,6.7938,313393.56872904,0
+NML.US,D,20170526,000000,6.86268,6.86268,6.7447,6.7723,114423.42270481,0
+NML.US,D,20170530,000000,6.7659,6.7659,6.62605,6.64676,160876.83812441,0
+NML.US,D,20170531,000000,6.61857,6.66827,6.5564,6.61857,297046.03815656,0
+NML.US,D,20170601,000000,6.71051,6.7231,6.62605,6.69616,189341.25952916,0
+NML.US,D,20170602,000000,6.69616,6.69616,6.62605,6.63291,155589.05463265,0
+NML.US,D,20170605,000000,6.58439,6.61857,6.58439,6.61199,198942.27211672,0
+NML.US,D,20170606,000000,6.62605,6.62605,6.53566,6.60531,173942.47417906,0
+NML.US,D,20170607,000000,6.60531,6.63291,6.31228,6.3333,331833.70709881,0
+NML.US,D,20170608,000000,6.34707,6.37534,6.22841,6.34019,329359.1235319,0
+NML.US,D,20170609,000000,6.38901,6.40305,6.31228,6.34019,280210.19801915,0
+NML.US,D,20170612,000000,6.40305,6.43095,6.35103,6.42397,287526.58255767,0
+NML.US,D,20170613,000000,6.48346,6.48346,6.42002,6.45527,209794.51344149,0
+NML.US,D,20170614,000000,6.42756,6.44827,6.23769,6.30822,369234.29677862,0
+NML.US,D,20170615,000000,6.2937,6.2937,6.1326,6.13969,306006.98323828,0
+NML.US,D,20170616,000000,6.23093,6.28004,6.15391,6.25872,255029.73586613,0
+NML.US,D,20170619,000000,6.30822,6.30822,6.20943,6.24496,237557.95769066,0
+NML.US,D,20170620,000000,6.17493,6.17493,5.99244,6.04862,413968.82123496,0
+NML.US,D,20170621,000000,6.09066,6.1326,5.99933,6.04164,545899.12259136,0
+NML.US,D,20170622,000000,6.0555,6.16041,5.98605,6.06964,301934.29564067,0
+NML.US,D,20170623,000000,6.1326,6.23769,6.08368,6.23769,187840.19799129,0
+NML.US,D,20170626,000000,6.25176,6.42002,6.24496,6.3363,653432.52830591,0
+NML.US,D,20170627,000000,6.36461,6.4694,6.3432,6.37806,361145.70176534,0
+NML.US,D,20170628,000000,6.39926,6.54671,6.37109,6.52529,260483.73043602,0
+NML.US,D,20170629,000000,6.56056,6.63776,6.52529,6.58874,609276.1293387,0
+NML.US,D,20170630,000000,6.67283,6.79216,6.62362,6.75032,479359.9758918,0
+NML.US,D,20170703,000000,6.86868,6.9884,6.8063,6.97378,225206.71956188,0
+NML.US,D,20170705,000000,6.94771,6.99587,6.71543,6.75718,420913.55367331,0
+NML.US,D,20170706,000000,6.77744,6.84041,6.63116,6.68716,294239.03243338,0
+NML.US,D,20170707,000000,6.68716,6.78509,6.58168,6.72164,359915.12036701,0
+NML.US,D,20170710,000000,6.76456,6.79216,6.7038,6.77744,245299.67741046,0
+NML.US,D,20170711,000000,6.77094,6.8063,6.68716,6.76456,293896.28660767,0
+NML.US,D,20170712,000000,6.8063,6.84041,6.75032,6.77744,349985.81509097,0
+NML.US,D,20170713,000000,6.81724,6.81724,6.71119,6.76785,207329.22117707,0
+NML.US,D,20170714,000000,6.87305,6.91635,6.74664,6.91635,403046.37895793,0
+NML.US,D,20170717,000000,6.96428,6.96428,6.89415,6.92351,170595.5405437,0
+NML.US,D,20170718,000000,6.91635,6.96428,6.87624,6.89415,262207.78323403,0
+NML.US,D,20170719,000000,6.93049,7.03577,6.87305,6.91635,362699.4140174,0
+NML.US,D,20170720,000000,6.89415,6.94434,6.71814,6.73937,421985.1505621,0
+NML.US,D,20170721,000000,6.8098,6.81724,6.72542,6.76088,183726.21571585,0
+NML.US,D,20170724,000000,6.83119,6.84485,6.78879,6.82432,238464.37586828,0
+NML.US,D,20170725,000000,7.02841,7.02841,6.8098,6.85891,170588.31397508,0
+NML.US,D,20170726,000000,7.05746,7.05746,6.84485,6.88039,232790.48713912,0
+NML.US,D,20170727,000000,6.94434,6.94434,6.84485,6.90878,221428.25654357,0
+NML.US,D,20170728,000000,6.94434,6.96428,6.84184,6.96428,174750.81749691,0
+NML.US,D,20170731,000000,6.96428,7.02085,6.94434,6.98638,171281.03219511,0
+NML.US,D,20170801,000000,7.05746,7.05746,6.97146,7.00109,165429.57635143,0
+NML.US,D,20170802,000000,7.03577,7.03577,6.93049,6.96428,249835.89776635,0
+NML.US,D,20170803,000000,6.90878,6.96428,6.84553,6.88039,180369.99077799,0
+NML.US,D,20170804,000000,6.7659,6.90878,6.7323,6.84485,196877.53822693,0
+NML.US,D,20170807,000000,6.7813,6.80252,6.71814,6.76088,191913.91795585,0
+NML.US,D,20170808,000000,6.80311,6.80311,6.52733,6.6054,609261.67620148,0
+NML.US,D,20170809,000000,6.52054,6.80311,6.51696,6.80311,377009.05224064,0
+NML.US,D,20170810,000000,6.83119,6.83119,6.49943,6.59106,405115.24231553,0
+NML.US,D,20170811,000000,6.41729,6.64793,6.38145,6.51658,410198.61715219,0
+NML.US,D,20170814,000000,6.59445,6.63737,6.52365,6.53789,253282.97099536,0
+NML.US,D,20170815,000000,6.60183,6.60183,6.42436,6.43144,239046.63082521,0
+NML.US,D,20170816,000000,6.43144,6.51658,6.42436,6.45276,242739.40738711,0
+NML.US,D,20170817,000000,6.49508,6.49508,6.39589,6.41012,276427.60553304,0
+NML.US,D,20170818,000000,6.48839,6.48839,6.37505,6.41729,312376.68728831,0
+NML.US,D,20170821,000000,6.45276,6.48121,6.31791,6.36751,304010.38556687,0
+NML.US,D,20170822,000000,6.32468,6.4385,6.32468,6.41729,255172.20250453,0
+NML.US,D,20170823,000000,6.52365,6.58768,6.41729,6.53789,284037.1822839,0
+NML.US,D,20170824,000000,6.58768,6.58768,6.5097,6.55223,152027.38867275,0
+NML.US,D,20170825,000000,6.54496,6.62294,6.53082,6.56637,159452.17174045,0
+NML.US,D,20170828,000000,6.6305,6.6305,6.48121,6.49508,195061.60477085,0
+NML.US,D,20170829,000000,6.41012,6.62294,6.4018,6.52365,338299.42127473,0
+NML.US,D,20170830,000000,6.48839,6.59445,6.48839,6.59445,133663.64545687,0
+NML.US,D,20170831,000000,6.67264,6.73695,6.57344,6.73695,217629.14618633,0
+NML.US,D,20170901,000000,6.85716,6.87102,6.73695,6.8495,189040.8407482,0
+NML.US,D,20170905,000000,6.88573,6.88573,6.65123,6.70827,287591.62167518,0
+NML.US,D,20170906,000000,6.68725,6.77638,6.67979,6.74383,235539.68031338,0
+NML.US,D,20170907,000000,6.82887,6.82887,6.66603,6.70827,198789.48180888,0
+NML.US,D,20170908,000000,6.73695,6.73695,6.58768,6.6305,205028.0752569,0
+NML.US,D,20170911,000000,6.60183,6.69413,6.58032,6.6305,234171.7941114,0
+NML.US,D,20170912,000000,6.65123,6.69413,6.60889,6.64425,223264.83733854,0
+NML.US,D,20170913,000000,6.66603,6.78663,6.6305,6.75787,287549.29463043,0
+NML.US,D,20170914,000000,6.79021,6.81114,6.67592,6.72601,238989.85064323,0
+NML.US,D,20170915,000000,6.67592,6.76872,6.65442,6.76872,176425.31668154,0
+NML.US,D,20170918,000000,6.71128,6.73279,6.63281,6.66149,353449.40619111,0
+NML.US,D,20170919,000000,6.67592,6.75437,6.67592,6.7045,416169.82756148,0
+NML.US,D,20170920,000000,6.7045,6.77558,6.66149,6.68988,380755.51188369,0
+NML.US,D,20170921,000000,6.7045,6.72601,6.5902,6.65442,327671.20357699,0
+NML.US,D,20170922,000000,6.67592,6.67592,6.56889,6.60463,311925.5429334,0
+NML.US,D,20170925,000000,6.71128,6.74722,6.63281,6.74722,372405.72803334,0
+NML.US,D,20170926,000000,6.79729,6.79729,6.68288,6.76174,224197.06468979,0
+NML.US,D,20170927,000000,6.79021,6.81066,6.66875,6.75437,202903.4640843,0
+NML.US,D,20170928,000000,6.78277,6.86821,6.7045,6.71874,338574.03088207,0
+NML.US,D,20170929,000000,6.79021,6.90414,6.74722,6.78277,418474.07058251,0
+NML.US,D,20171002,000000,6.86821,6.86821,6.73279,6.79729,299586.69320797,0
+NML.US,D,20171003,000000,6.82606,6.83303,6.7045,6.76872,331835.77183271,0
+NML.US,D,20171004,000000,6.76174,6.81861,6.72601,6.74722,175682.01248119,0
+NML.US,D,20171005,000000,6.79729,6.85425,6.74787,6.82606,307373.83707334,0
+NML.US,D,20171006,000000,6.91139,6.96119,6.75437,6.81861,365485.7724017,0
+NML.US,D,20171009,000000,6.86122,6.91915,6.78663,6.80465,425895.75654938,0
+NML.US,D,20171010,000000,6.84679,6.88971,6.79729,6.79729,314404.25596809,0
+NML.US,D,20171011,000000,6.83303,6.83962,6.79021,6.81114,294832.64342669,0
+NML.US,D,20171012,000000,6.82606,6.83303,6.74722,6.77558,345881.12411806,0
+NML.US,D,20171013,000000,6.90878,6.90878,6.729,6.729,299479.32704569,0
+NML.US,D,20171016,000000,6.70043,6.76504,6.70043,6.74353,170596.57291063,0
+NML.US,D,20171017,000000,6.7077,6.72193,6.64299,6.66227,288302.92250022,0
+NML.US,D,20171018,000000,6.66478,6.70799,6.52093,6.59979,272448.86332741,0
+NML.US,D,20171019,000000,6.62139,6.69306,6.51347,6.62139,646119.24086826,0
+NML.US,D,20171020,000000,6.66478,6.70043,6.51347,6.56423,346348.78634409,0
+NML.US,D,20171023,000000,6.62905,6.64299,6.51357,6.57818,312554.25440284,0
+NML.US,D,20171024,000000,6.58545,6.59253,6.43464,6.44916,538230.70092466,0
+NML.US,D,20171025,000000,6.4419,6.49189,6.16902,6.21223,660020.06178131,0
+NML.US,D,20171026,000000,6.24817,6.40586,6.15478,6.30561,454333.33641356,0
+NML.US,D,20171027,000000,6.36284,6.43464,6.31258,6.34134,675608.80264929,0
+NML.US,D,20171030,000000,6.40586,6.49933,6.17609,6.30561,1460013.5957867,0
+NML.US,D,20171031,000000,6.31956,6.33398,6.23355,6.30561,458796.25871637,0
+NML.US,D,20171101,000000,6.34851,6.42775,6.31956,6.37002,566825.20056448,0
+NML.US,D,20171102,000000,6.41332,6.41332,6.16158,6.22646,390415.36938711,0
+NML.US,D,20171103,000000,6.26182,6.29815,6.21911,6.2408,300944.25574051,0
+NML.US,D,20171106,000000,6.29089,6.37002,6.29089,6.34134,271042.77954846,0
+NML.US,D,20171107,000000,6.35559,6.41332,6.35559,6.37002,611709.41822783,0
+NML.US,D,20171108,000000,6.42002,6.42002,6.31258,6.41332,467554.85987688,0
+NML.US,D,20171109,000000,6.37719,6.39162,6.26182,6.284,514857.91329215,0
+NML.US,D,20171110,000000,6.31956,6.34851,6.23848,6.24817,440991.02601768,0
+NML.US,D,20171113,000000,6.35559,6.35559,6.08998,6.12582,528550.19608235,0
+NML.US,D,20171114,000000,6.18742,6.18742,5.89082,5.94875,648306.82642449,0
+NML.US,D,20171115,000000,5.94875,6.11508,5.8548,5.98478,634395.68184197,0
+NML.US,D,20171116,000000,6.05734,6.05734,5.89082,5.9197,763038.92684583,0
+NML.US,D,20171117,000000,5.96348,6.10064,5.94179,6.08582,542509.86191126,0
+NML.US,D,20171120,000000,6.07167,6.07167,5.97045,6.05734,321028.95465351,0
+NML.US,D,20171121,000000,6.07167,6.07167,5.86942,5.89082,577741.44863982,0
+NML.US,D,20171122,000000,5.97045,6.01385,5.9197,5.98478,320777.05711896,0
+NML.US,D,20171124,000000,6.06411,6.10114,6.03488,6.04998,115168.79163902,0
+NML.US,D,20171127,000000,6.00629,6.03488,5.86197,5.86197,425020.30938012,0
+NML.US,D,20171128,000000,5.90537,5.91271,5.76083,5.76201,596882.56416521,0
+NML.US,D,20171129,000000,5.74661,5.86942,5.70243,5.8548,677340.08201589,0
+NML.US,D,20171130,000000,5.9197,6.10064,5.89082,6.10064,578756.26534665,0
+NML.US,D,20171201,000000,6.1294,6.46205,6.09317,6.31742,567466.30043724,0
+NML.US,D,20171204,000000,6.43298,6.43298,6.20893,6.31007,485761.68331712,0
+NML.US,D,20171205,000000,6.39675,6.39675,6.1512,6.17996,573685.27891331,0
+NML.US,D,20171206,000000,6.10819,6.14422,6.01385,6.03488,623852.11823373,0
+NML.US,D,20171207,000000,5.99224,6.15838,5.99224,6.13668,469075.53638672,0
+NML.US,D,20171208,000000,6.17996,6.25234,6.13174,6.20893,468290.93750859,0
+NML.US,D,20171211,000000,6.23779,6.40421,6.17996,6.40421,325466.06778269,0
+NML.US,D,20171212,000000,6.40421,6.58468,6.37283,6.41854,448419.93855319,0
+NML.US,D,20171213,000000,6.38232,6.51271,6.38232,6.42583,386360.23202754,0
+NML.US,D,20171214,000000,6.40034,6.618,6.35664,6.5313,618268.04542877,0
+NML.US,D,20171215,000000,6.59658,6.59658,6.37128,6.46582,466794.0054385,0
+NML.US,D,20171218,000000,6.57508,6.74207,6.47308,6.66934,727374.77836735,0
+NML.US,D,20171219,000000,6.63291,6.72038,6.6182,6.66934,683437.24119246,0
+NML.US,D,20171220,000000,6.69113,6.70615,6.48056,6.56037,706363.01393783,0
+NML.US,D,20171221,000000,6.54593,6.64763,6.50204,6.59658,525749.38456083,0
+NML.US,D,20171222,000000,6.63291,6.73521,6.59001,6.70615,448078.22509442,0
+NML.US,D,20171226,000000,6.84417,6.8803,6.67679,6.69113,561463.08665265,0
+NML.US,D,20171227,000000,6.78607,6.8003,6.67679,6.71283,363363.22596296,0
+NML.US,D,20171228,000000,6.77163,6.80756,6.71148,6.76426,468784.40890827,0
+NML.US,D,20171229,000000,6.80756,6.83653,6.75661,6.82257,620777.72947182,0
+NML.US,D,20180102,000000,6.8803,7.01824,6.78607,7.01824,564241.18610139,0
+NML.US,D,20180103,000000,7.01824,7.20839,6.96031,7.16392,519209.3399649,0
+NML.US,D,20180104,000000,7.22854,7.26563,7.09156,7.20093,312481.9887167,0
+NML.US,D,20180105,000000,7.20093,7.20093,7.08402,7.16392,467538.34200576,0
+NML.US,D,20180108,000000,7.20093,7.20093,7.08402,7.17081,274657.09622255,0
+NML.US,D,20180109,000000,7.20093,7.25818,7.14212,7.17826,414128.83811144,0
+NML.US,D,20180110,000000,7.22339,7.31716,7.17884,7.25149,465755.44429193,0
+NML.US,D,20180111,000000,7.29497,7.37703,7.20839,7.34565,423356.13386494,0
+NML.US,D,20180112,000000,7.41548,7.43786,7.24684,7.27638,391718.21647158,0
+NML.US,D,20180116,000000,7.33499,7.34933,7.20412,7.23909,380350.82404129,0
+NML.US,D,20180117,000000,7.29121,7.29121,7.10116,7.15939,362985.37966112,0
+NML.US,D,20180118,000000,7.18872,7.18872,6.98413,7.02028,425913.30678746,0
+NML.US,D,20180119,000000,7.07936,7.15939,6.96187,7.15939,228465.90200696,0
+NML.US,D,20180122,000000,7.18872,7.37926,7.13699,7.37189,290500.83172591,0
+NML.US,D,20180123,000000,7.41548,7.452,7.29179,7.452,317353.72832966,0
+NML.US,D,20180124,000000,7.48862,7.56175,7.40036,7.452,335786.64013083,0
+NML.US,D,20180125,000000,7.51071,7.51071,7.33499,7.42334,376561.00498656,0
+NML.US,D,20180126,000000,7.48862,7.53327,7.3935,7.49626,294670.56181635,0
+NML.US,D,20180129,000000,7.52524,7.52524,7.28327,7.34245,375952.94085602,0
+NML.US,D,20180130,000000,7.31309,7.31309,7.14456,7.19666,430843.89131629,0
+NML.US,D,20180131,000000,7.26894,7.31309,7.14456,7.20412,271129.49837185,0
+NML.US,D,20180201,000000,7.17372,7.36434,7.17372,7.34933,271046.90901622,0
+NML.US,D,20180202,000000,7.33499,7.33499,7.04264,7.0936,415244.82677887,0
+NML.US,D,20180205,000000,7.0936,7.10116,6.62545,6.7939,349752.50016143,0
+NML.US,D,20180206,000000,6.66924,7.02773,6.66217,7.01291,362943.0526164,0
+NML.US,D,20180207,000000,7.00584,7.07163,6.84514,6.88155,543775.54378571,0
+NML.US,D,20180208,000000,6.96923,6.97649,6.618,6.63281,358874.49448656,0
+NML.US,D,20180209,000000,6.6548,6.772,6.34764,6.5526,541569.37562446,0
+NML.US,D,20180212,000000,6.58912,6.73897,6.58912,6.717,243435.22270797,0
+NML.US,D,20180213,000000,6.71301,6.8375,6.62545,6.82335,221732.80479231,0
+NML.US,D,20180214,000000,6.80485,6.87826,6.78258,6.85637,191483.42093983,0
+NML.US,D,20180215,000000,6.84126,6.87826,6.74575,6.76785,321337.63237004,0
+NML.US,D,20180216,000000,6.79739,6.79739,6.67195,6.77501,252990.81114996,0
+NML.US,D,20180220,000000,6.70149,6.70149,6.70149,6.70149,159150.72059256,0
+NML.US,D,20180221,000000,6.71641,6.73113,6.56908,6.584,156918.74325766,0
+NML.US,D,20180222,000000,6.64996,6.70149,6.47347,6.51764,223453.76048946,0
+NML.US,D,20180223,000000,6.56181,6.6427,6.52492,6.60608,311042.86919551,0
+NML.US,D,20180226,000000,6.65753,6.66507,6.49537,6.584,196507.95086064,0
+NML.US,D,20180227,000000,6.59106,6.59863,6.40741,6.48111,338656.62023765,0
+NML.US,D,20180228,000000,6.53992,6.58563,6.3118,6.35579,330226.31176561,0
+NML.US,D,20180301,000000,6.34116,6.48111,6.30465,6.39271,547701.63527715,0
+NML.US,D,20180302,000000,6.3337,6.42939,6.26008,6.32624,454661.62910204,0
+NML.US,D,20180305,000000,6.30465,6.37061,6.24566,6.25282,405188.5403686,0
+NML.US,D,20180306,000000,6.3118,6.3337,6.23809,6.26773,274661.22569033,0
+NML.US,D,20180307,000000,6.28255,6.29707,6.19392,6.23093,237174.9495541,0
+NML.US,D,20180308,000000,6.20864,6.28255,6.1794,6.25282,232443.61184562,0
+NML.US,D,20180309,000000,6.30465,6.34851,6.27518,6.29707,255904.15066847,0
+NML.US,D,20180312,000000,6.34116,6.39271,6.27509,6.37061,267666.93963864,0
+NML.US,D,20180313,000000,6.41447,6.45148,6.35579,6.40741,265229.52128173,0
+NML.US,D,20180314,000000,6.40373,6.44084,6.3149,6.34473,199309.79474911,0
+NML.US,D,20180315,000000,6.33709,6.38891,5.83349,6.09261,625100.24987011,0
+NML.US,D,20180316,000000,6.07826,6.33709,6.06286,6.29224,335985.88695121,0
+NML.US,D,20180319,000000,6.29224,6.29224,6.01143,6.09261,356631.16111529,0
+NML.US,D,20180320,000000,6.07826,6.15198,5.96696,6.00357,311022.2218566,0
+NML.US,D,20180321,000000,5.9967,6.19614,5.9967,6.12969,260123.43437227,0
+NML.US,D,20180322,000000,6.1668,6.1668,5.95195,6.01908,182079.59043873,0
+NML.US,D,20180323,000000,6.04862,6.14472,6.01143,6.05579,516529.31537595,0
+NML.US,D,20180326,000000,6.12969,6.12969,5.89268,5.97404,304743.36609773,0
+NML.US,D,20180327,000000,6.04109,6.08853,5.84861,5.91534,252205.17990489,0
+NML.US,D,20180328,000000,5.90033,6.00357,5.81896,5.97404,245737.4009951,0
+NML.US,D,20180329,000000,6.07826,6.07826,5.9445,6.04109,312920.74466827,0
+NML.US,D,20180402,000000,6.04862,6.19614,5.96696,6.05579,418302.69766965,0
+NML.US,D,20180403,000000,6.15942,6.21125,5.93753,6.18151,235393.0842072,0
+NML.US,D,20180404,000000,6.04109,6.1668,5.9967,6.09261,113983.63438628,0
+NML.US,D,20180405,000000,6.20381,6.22617,6.09261,6.22617,157677.53296218,0
+NML.US,D,20180406,000000,6.17445,6.24846,6.02596,6.23345,159067.09887001,0
+NML.US,D,20180409,000000,6.23345,6.29224,6.11498,6.2408,165306.72468498,0
+NML.US,D,20180410,000000,6.25571,6.41101,6.20381,6.38125,259286.18477996,0
+NML.US,D,20180411,000000,6.35132,6.39607,6.3149,6.38125,186793.37790916,0
+NML.US,D,20180412,000000,6.38125,6.38125,6.18151,6.18908,393080.94083883,0
+NML.US,D,20180413,000000,6.21853,6.21853,6.06286,6.10035,190765.92591314,0
+NML.US,D,20180416,000000,6.18151,6.38125,6.03139,6.38125,251808.75099803,0
+NML.US,D,20180417,000000,6.30774,6.43318,6.29999,6.359,308904.83725262,0
+NML.US,D,20180418,000000,6.37449,6.47047,6.3334,6.37449,245825.15218542,0
+NML.US,D,20180419,000000,6.40373,6.41101,6.2778,6.29999,117221.13712547,0
+NML.US,D,20180420,000000,6.35132,6.35132,6.2408,6.32973,136379.80288891,0
+NML.US,D,20180423,000000,6.29224,6.39607,6.26725,6.30774,275017.39228632,0
+NML.US,D,20180424,000000,6.38125,6.38125,6.20381,6.25571,166677.7079878,0
+NML.US,D,20180425,000000,6.28536,6.28536,6.15557,6.19614,331515.73807978,0
+NML.US,D,20180426,000000,6.22617,6.29224,6.15867,6.25571,299974.86317925,0
+NML.US,D,20180427,000000,6.19614,6.3149,6.19614,6.3149,204347.74544022,0
+NML.US,D,20180430,000000,6.32973,6.32973,6.27413,6.29224,280456.93371898,0
+NML.US,D,20180501,000000,6.32973,6.34473,6.2778,6.34473,230628.71075649,0
+NML.US,D,20180502,000000,6.3149,6.41101,6.3149,6.35132,125560.59730638,0
+NML.US,D,20180503,000000,6.32237,6.38125,6.3149,6.33709,193625.58235049,0
+NML.US,D,20180504,000000,6.36682,6.37923,6.32973,6.37449,230500.69725533,0
+NML.US,D,20180507,000000,6.40373,6.52936,6.40373,6.46281,164797.76778114,0
+NML.US,D,20180508,000000,6.49228,6.51473,6.40373,6.49228,151400.74193718,0
+NML.US,D,20180509,000000,6.5223,6.58149,6.50757,6.51473,406589.46231284,0
+NML.US,D,20180510,000000,6.51473,6.57741,6.51473,6.56665,191370.89294282,0
+NML.US,D,20180511,000000,6.5962,6.60375,6.5223,6.56665,185701.13368147,0
+NML.US,D,20180514,000000,6.60783,6.65198,6.57024,6.6302,347389.41222456,0
+NML.US,D,20180515,000000,6.65198,6.69316,6.60016,6.68939,547834.81061304,0
+NML.US,D,20180516,000000,6.65974,6.75642,6.65974,6.73812,246428.05448123,0
+NML.US,D,20180517,000000,6.74896,6.85357,6.73511,6.78643,182241.6720491,0
+NML.US,D,20180518,000000,6.78643,6.80126,6.7044,6.78643,183941.98040735,0
+NML.US,D,20180521,000000,6.80126,6.83826,6.77163,6.80126,180586.78783642,0
+NML.US,D,20180522,000000,6.80814,6.83826,6.72696,6.78643,334910.16059462,0
+NML.US,D,20180523,000000,6.74896,6.75255,6.62236,6.68182,781823.8757752,0
+NML.US,D,20180524,000000,6.69714,6.69714,6.57024,6.6147,253039.33239636,0
+NML.US,D,20180525,000000,6.56268,6.58516,6.454,6.58516,222893.18523838,0
+NML.US,D,20180529,000000,6.60016,6.6147,6.52558,6.6147,204821.60186793,0
+NML.US,D,20180530,000000,6.65974,6.76417,6.6113,6.74896,258350.86032787,0
+NML.US,D,20180531,000000,6.8159,6.8159,6.71931,6.73423,252730.65467984,0
+NML.US,D,20180601,000000,6.69714,6.8159,6.69714,6.80126,151391.45063469,0
+NML.US,D,20180604,000000,6.85357,6.85357,6.80126,6.85357,147845.27017896,0
+NML.US,D,20180605,000000,6.8159,6.87565,6.8159,6.87565,199349.02469301,0
+NML.US,D,20180606,000000,6.82393,6.85357,6.78643,6.831,186784.08660665,0
+NML.US,D,20180607,000000,6.85357,6.87333,6.82393,6.84582,94285.040710661,0
+NML.US,D,20180608,000000,6.84602,6.86073,6.78643,6.82393,258794.77811418,0
+NML.US,D,20180611,000000,6.83826,6.92738,6.81512,6.89842,218383.80642305,0
+NML.US,D,20180612,000000,6.91285,6.9576,6.87654,6.91285,168454.41149996,0
+NML.US,D,20180613,000000,6.92777,6.92777,6.77163,6.7939,170270.34495605,0
+NML.US,D,20180614,000000,6.79739,6.82742,6.75998,6.76756,134839.51140713,0
+NML.US,D,20180615,000000,6.78248,6.78248,6.59503,6.61034,179754.70007884,0
+NML.US,D,20180618,000000,6.55747,6.68513,6.50921,6.61034,261703.98816489,0
+NML.US,D,20180619,000000,6.55747,6.62507,6.55019,6.61731,273364.57280754,0
+NML.US,D,20180620,000000,6.63261,6.70004,6.61731,6.65509,254408.2509653,0
+NML.US,D,20180621,000000,6.67767,6.67767,6.59503,6.59503,185042.48357059,0
+NML.US,D,20180622,000000,6.70004,6.76543,6.67349,6.71505,345672.5859952,0
+NML.US,D,20180625,000000,6.73782,6.73782,6.50534,6.52743,323280.54696034,0
+NML.US,D,20180626,000000,6.52743,6.65509,6.52743,6.64028,150212.4875836,0
+NML.US,D,20180627,000000,6.64763,6.72242,6.52007,6.54264,274913.12322489,0
+NML.US,D,20180628,000000,6.51271,6.59503,6.48278,6.54264,228735.34977955,0
+NML.US,D,20180629,000000,6.61731,6.61731,6.49769,6.57267,196853.79378719,0
+NML.US,D,20180702,000000,6.62507,6.62507,6.52791,6.62507,258892.85297393,0
+NML.US,D,20180703,000000,6.59503,6.69249,6.54264,6.64763,178134.91634228,0
+NML.US,D,20180705,000000,6.72996,6.74507,6.6054,6.70004,246779.05924249,0
+NML.US,D,20180706,000000,6.74507,6.75236,6.6519,6.7077,234912.00121088,0
+NML.US,D,20180709,000000,6.75236,6.75236,6.67767,6.70004,260757.30767643,0
+NML.US,D,20180710,000000,6.72242,6.75236,6.67767,6.7077,218061.70793624,0
+NML.US,D,20180711,000000,6.7077,6.7077,6.57993,6.61731,180199.65023209,0
+NML.US,D,20180712,000000,6.68513,6.68513,6.58768,6.65509,179746.44114329,0
+NML.US,D,20180713,000000,6.65509,6.92468,6.59378,6.72242,453011.90672409,0
+NML.US,D,20180716,000000,6.72996,6.72996,6.59503,6.62507,207614.15445388,0
+NML.US,D,20180717,000000,6.63261,6.63261,6.53905,6.5655,431406.53130125,0
+NML.US,D,20180718,000000,6.51271,6.68513,6.51271,6.63261,149899.6803993,0
+NML.US,D,20180719,000000,6.78248,6.8498,6.75998,6.82742,203213.17416777,0
+NML.US,D,20180720,000000,6.83497,6.83497,6.72242,6.72242,113361.11711851,0
+NML.US,D,20180723,000000,6.77491,6.78248,6.7077,6.78248,133154.68855304,0
+NML.US,D,20180724,000000,6.84262,6.8498,6.75998,6.77491,146712.76364039,0
+NML.US,D,20180725,000000,6.66992,6.8498,6.66992,6.81231,277694.31977443,0
+NML.US,D,20180726,000000,6.84262,6.94771,6.81318,6.87983,432005.3041293,0
+NML.US,D,20180727,000000,6.90228,6.91779,6.68579,6.72996,168616.49311032,0
+NML.US,D,20180730,000000,6.75236,6.83497,6.72996,6.83497,220183.22200802,0
+NML.US,D,20180731,000000,6.87983,6.87983,6.78248,6.78248,390645.58721583,0
+NML.US,D,20180801,000000,6.75998,6.87875,6.75236,6.82742,362977.12072559,0
+NML.US,D,20180802,000000,6.79739,7.007,6.74507,7.007,165763.03087462,0
+NML.US,D,20180803,000000,6.97697,7.007,6.93989,6.98511,157111.79587638,0
+NML.US,D,20180806,000000,6.97697,7.02976,6.90976,6.96235,157322.39873312,0
+NML.US,D,20180807,000000,6.97697,7.03626,6.89504,6.91779,289810.17823976,0
+NML.US,D,20180808,000000,6.89504,6.94771,6.8498,6.89504,147574.79003939,0
+NML.US,D,20180809,000000,6.98511,6.99228,6.86887,6.96991,210002.01919742,0
+NML.US,D,20180810,000000,6.99228,6.99993,6.90976,6.96235,298003.04231449,0
+NML.US,D,20180813,000000,6.97697,6.97697,6.75236,6.79011,197339.00625131,0
+NML.US,D,20180814,000000,6.82742,6.82742,6.73782,6.80504,193951.81030507,0
+NML.US,D,20180815,000000,6.81231,6.81231,6.67767,6.75998,294476.47683072,0
+NML.US,D,20180816,000000,6.72996,6.80822,6.72996,6.79031,222215.95252252,0
+NML.US,D,20180817,000000,6.82014,6.90228,6.78072,6.90228,148979.84145139,0
+NML.US,D,20180820,000000,6.8651,6.9921,6.8651,6.97697,165345.9546289,0
+NML.US,D,20180821,000000,6.96235,6.96332,6.85744,6.85744,184996.02705808,0
+NML.US,D,20180822,000000,6.87983,6.89504,6.84262,6.87983,231630.10669306,0
+NML.US,D,20180823,000000,6.8651,6.88786,6.82014,6.8498,74381.006013013,0
+NML.US,D,20180824,000000,6.8651,6.90228,6.84262,6.87983,137615.54612196,0
+NML.US,D,20180827,000000,6.91779,6.91779,6.79011,6.84941,139078.41008287,0
+NML.US,D,20180828,000000,6.87983,6.89504,6.75998,6.78248,213572.97645984,0
+NML.US,D,20180829,000000,6.82742,6.82742,6.72242,6.75998,232734.73932408,0
+NML.US,D,20180830,000000,6.79739,6.79739,6.64289,6.70004,292870.11386446,0
+NML.US,D,20180831,000000,6.74507,6.74507,6.59116,6.64763,368155.4733212,0
+NML.US,D,20180904,000000,6.67767,6.71505,6.65509,6.7077,321989.05591227,0
+NML.US,D,20180905,000000,6.70004,6.70004,6.61034,6.66992,345225.57110805,0
+NML.US,D,20180906,000000,6.57267,6.64763,6.54264,6.5655,436621.01673994,0
+NML.US,D,20180907,000000,6.57267,6.59503,6.51271,6.51271,228722.96137622,0
+NML.US,D,20180910,000000,6.53528,6.63261,6.53528,6.62507,158319.66520189,0
+NML.US,D,20180911,000000,6.64028,6.69249,6.58051,6.65509,295034.9873479,0
+NML.US,D,20180912,000000,6.67767,6.73782,6.66255,6.67505,179984.91790754,0
+NML.US,D,20180913,000000,6.67767,6.7077,6.59503,6.61731,210727.77315968,0
+NML.US,D,20180914,000000,6.57963,6.61731,6.51201,6.57963,245830.31402014,0
+NML.US,D,20180917,000000,6.61025,6.61731,6.54215,6.56501,193463.50074015,0
+NML.US,D,20180918,000000,6.57963,6.61731,6.52685,6.5496,336804.55393851,0
+NML.US,D,20180919,000000,6.52685,6.61093,6.52685,6.56501,365272.07244409,0
+NML.US,D,20180920,000000,6.59484,6.6702,6.51948,6.55707,259229.40459798,0
+NML.US,D,20180921,000000,6.59484,6.60279,6.52685,6.52685,348162.65506628,0
+NML.US,D,20180924,000000,6.5496,6.62516,6.50467,6.51948,378063.09889138,0
+NML.US,D,20180925,000000,6.54215,6.5656,6.43646,6.47406,393422.65429758,0
+NML.US,D,20180926,000000,6.42902,6.45934,6.33099,6.35345,453068.68690607,0
+NML.US,D,20180927,000000,6.39134,6.43646,6.38369,6.42126,421612.46609499,0
+NML.US,D,20180928,000000,6.47406,6.55707,6.41022,6.55707,351679.92924756,0
+NML.US,D,20181001,000000,6.63271,6.70827,6.57963,6.70827,244534.6935043,0
+NML.US,D,20181002,000000,6.76862,6.76862,6.68559,6.72329,305308.07081661,0
+NML.US,D,20181003,000000,6.76108,6.76862,6.70053,6.76108,187870.13663267,0
+NML.US,D,20181004,000000,6.70053,6.72329,6.57963,6.57963,212083.27095834,0
+NML.US,D,20181005,000000,6.44414,6.64783,6.44414,6.53469,339750.92919925,0
+NML.US,D,20181008,000000,6.61025,6.64038,6.48955,6.54215,160512.41259286,0
+NML.US,D,20181009,000000,6.51201,6.67796,6.51201,6.61025,198077.14861688,0
+NML.US,D,20181010,000000,6.64038,6.64038,6.4817,6.50214,173235.3028218,0
+NML.US,D,20181011,000000,6.41382,6.48568,6.32313,6.41382,208291.38716972,0
+NML.US,D,20181012,000000,6.46699,6.61857,6.28479,6.38339,338337.61885168,0
+NML.US,D,20181015,000000,6.43656,6.48219,6.38339,6.42136,155688.16185936,0
+NML.US,D,20181016,000000,6.43656,6.55794,6.43656,6.54303,111650.48509081,0
+NML.US,D,20181017,000000,6.42912,6.52772,6.42912,6.46699,206645.79425955,0
+NML.US,D,20181018,000000,6.43656,6.49741,6.36829,6.42136,136699.83664181,0
+NML.US,D,20181019,000000,6.49003,6.54303,6.40625,6.46699,229979.35194816,0
+NML.US,D,20181022,000000,6.4975,6.4975,6.3459,6.36294,183871.77945508,0
+NML.US,D,20181023,000000,6.33808,6.35937,6.11749,6.2316,448487.04240461,0
+NML.US,D,20181024,000000,6.2316,6.26153,6.01114,6.02625,314266.95116443,0
+NML.US,D,20181025,000000,6.10228,6.12496,5.98866,6.10228,336293.53230078,0
+NML.US,D,20181026,000000,5.94284,6.07196,5.8361,5.85917,519974.32387106,0
+NML.US,D,20181029,000000,5.89702,5.98082,5.63462,5.69942,335125.92528611,0
+NML.US,D,20181030,000000,5.69942,5.80588,5.64645,5.71483,285482.49600675,0
+NML.US,D,20181031,000000,5.87427,5.88957,5.72221,5.75252,531135.24291237,0
+NML.US,D,20181101,000000,5.79105,5.86691,5.75252,5.82874,442307.29387245,0
+NML.US,D,20181102,000000,5.79853,5.84394,5.69942,5.77197,250774.31931926,0
+NML.US,D,20181105,000000,5.7377,5.88191,5.7377,5.84394,402378.43754457,0
+NML.US,D,20181106,000000,5.82874,5.88957,5.80588,5.86691,382197.72850572,0
+NML.US,D,20181107,000000,5.94284,6.07991,5.94284,5.98866,527730.49672809,0
+NML.US,D,20181108,000000,6.04164,6.14025,5.98866,6.01114,368912.19829179,0
+NML.US,D,20181109,000000,5.90478,5.98082,5.85917,5.98082,268417.47040758,0
+NML.US,D,20181112,000000,5.99613,5.99613,5.82119,5.84394,215343.48577033,0
+NML.US,D,20181113,000000,5.81334,5.90478,5.72221,5.72974,263708.84477189,0
+NML.US,D,20181114,000000,5.85246,5.85246,5.67648,5.6842,395888.97892896,0
+NML.US,D,20181115,000000,5.60741,5.79145,5.60741,5.75271,413844.93720159,0
+NML.US,D,20181116,000000,5.7682,5.86012,5.69913,5.71251,669214.32179259,0
+NML.US,D,20181119,000000,5.6912,5.80647,5.6912,5.6912,327066.23654728,0
+NML.US,D,20181120,000000,5.65323,5.66718,5.53843,5.56925,519905.15528575,0
+NML.US,D,20181121,000000,5.65323,5.69913,5.58456,5.67648,314351.60525389,0
+NML.US,D,20181123,000000,5.59229,5.6228,5.42675,5.59966,108516.21904609,0
+NML.US,D,20181126,000000,5.63792,5.69701,5.59966,5.61496,268837.64375416,0
+NML.US,D,20181127,000000,5.61496,5.67569,5.59229,5.59229,323264.02908921,0
+NML.US,D,20181128,000000,5.59966,5.6842,5.59229,5.65719,393539.31176238,0
+NML.US,D,20181129,000000,5.63036,5.79145,5.63036,5.7378,346261.03515377,0
+NML.US,D,20181130,000000,5.7682,5.79523,5.65323,5.7682,486743.46428172,0
+NML.US,D,20181203,000000,5.9596,5.9596,5.86012,5.90594,588005.24080603,0
+NML.US,D,20181204,000000,5.85246,5.90594,5.71463,5.79145,564849.25023192,0
+NML.US,D,20181206,000000,5.64566,5.67027,5.45397,5.66882,759527.84686622,0
+NML.US,D,20181207,000000,5.72974,5.79899,5.64556,5.66882,673524.45378754,0
+NML.US,D,20181210,000000,5.69913,5.69913,5.48488,5.58456,624778.1513833,0
+NML.US,D,20181211,000000,5.63036,5.69913,5.59229,5.6228,548323.12017799,0
+NML.US,D,20181212,000000,5.63792,5.7378,5.6075,5.63792,522639.8953228,0
+NML.US,D,20181213,000000,5.59229,5.7378,5.58145,5.71463,656149.71810489,0
+NML.US,D,20181214,000000,5.69894,5.74573,5.61409,5.63724,590672.87699162,0
+NML.US,D,20181217,000000,5.63724,5.63724,5.38259,5.41358,825434.15262854,0
+NML.US,D,20181218,000000,5.36699,5.43654,5.1817,5.21259,834751.26430627,0
+NML.US,D,20181219,000000,5.21259,5.29763,5.10438,5.18962,578490.94704182,0
+NML.US,D,20181220,000000,5.08937,5.13527,4.84991,4.98087,891945.42542061,0
+NML.US,D,20181221,000000,4.94262,5.01159,4.78792,4.81108,1059892.9447507,0
+NML.US,D,20181224,000000,4.73379,4.81108,4.67955,4.71072,619094.97135163,0
+NML.US,D,20181226,000000,4.72652,4.98087,4.69524,4.97343,1534158.1897694,0
+NML.US,D,20181227,000000,4.78792,4.92694,4.72652,4.89594,1401664.216061,0
+NML.US,D,20181228,000000,4.85739,4.98087,4.81892,4.98087,1239708.5544792,0
+NML.US,D,20181231,000000,4.98087,5.16608,4.95008,5.16608,1454757.8156702,0
+NML.US,D,20190102,000000,4.92694,5.28234,4.84199,5.20503,1135981.4856907,0
+NML.US,D,20190103,000000,5.15854,5.26683,5.12008,5.22828,484776.8052517,0
+NML.US,D,20190104,000000,5.25908,5.48293,5.25908,5.46743,531536.83365393,0
+NML.US,D,20190107,000000,5.50629,5.66832,5.49079,5.62204,390230.57570396,0
+NML.US,D,20190108,000000,5.66832,5.81489,5.66832,5.79205,327005.32689754,0
+NML.US,D,20190109,000000,5.90003,5.9075,5.81489,5.86207,387786.9631454,0
+NML.US,D,20190110,000000,5.86922,5.86922,5.77615,5.82303,367352.29183807,0
+NML.US,D,20190111,000000,5.82303,5.82303,5.71463,5.76093,197966.6853538,0
+NML.US,D,20190114,000000,5.74563,5.74563,5.64431,5.64431,431706.95008222,0
+NML.US,D,20190115,000000,5.64431,5.78427,5.64431,5.76868,214835.56123344,0
+NML.US,D,20190116,000000,5.72191,5.86217,5.72191,5.84656,280990.6674295,0
+NML.US,D,20190117,000000,5.84656,5.86992,5.78427,5.83088,183251.3269212,0
+NML.US,D,20190118,000000,5.89325,5.94788,5.86526,5.94013,337504.49872714,0
+NML.US,D,20190122,000000,5.9011,5.9011,5.7378,5.77635,251751.97081607,0
+NML.US,D,20190123,000000,5.75281,5.8078,5.70688,5.77635,247723.67499708,0
+NML.US,D,20190124,000000,5.79997,5.80656,5.75281,5.75281,274599.28367362,0
+NML.US,D,20190125,000000,5.77635,5.83088,5.76868,5.81548,238457.14929967,0
+NML.US,D,20190128,000000,5.78427,5.81548,5.72191,5.76868,174013.70749827,0
+NML.US,D,20190129,000000,5.81548,5.8856,5.79223,5.87765,239844.65047362,0
+NML.US,D,20190130,000000,5.93228,5.99466,5.86992,5.99466,278273.47763052,0
+NML.US,D,20190131,000000,6.06431,6.06431,5.9011,5.96357,350519.54880148,0
+NML.US,D,20190201,000000,5.85431,6.08059,5.85431,6.06431,353312.10138744,0
+NML.US,D,20190204,000000,6.06431,6.10365,6.04136,6.08776,450374.20917989,0
+NML.US,D,20190205,000000,6.13474,6.1352,6.04921,6.08776,182854.89801437,0
+NML.US,D,20190206,000000,6.11885,6.11885,5.99855,6.03294,444404.03113753,0
+NML.US,D,20190207,000000,6.00214,6.00214,5.8235,5.9011,361827.06394897,0
+NML.US,D,20190208,000000,5.89325,5.89325,5.75281,5.84656,248876.82887453,0
+NML.US,D,20190211,000000,5.86992,5.86992,5.79997,5.86217,134671.23559509,0
+NML.US,D,20190212,000000,5.94788,5.99466,5.9011,5.93228,209692.30911396,0
+NML.US,D,20190213,000000,5.96357,6.00214,5.92453,5.99466,194791.12463128,0
+NML.US,D,20190214,000000,6.0183,6.0895,5.95525,6.08116,198954.66052006,0
+NML.US,D,20190215,000000,6.10461,6.1515,6.08106,6.10461,164032.78387496,0
+NML.US,D,20190219,000000,6.12788,6.24566,6.11991,6.22201,158937.02063496,0
+NML.US,D,20190220,000000,6.22996,6.22996,6.1515,6.17513,255753.42509451,0
+NML.US,D,20190221,000000,6.17513,6.17513,6.0183,6.03321,252757.49622041,0
+NML.US,D,20190222,000000,6.06481,6.1515,6.05734,6.07323,246042.98161079,0
+NML.US,D,20190225,000000,6.07323,6.08863,6.0183,6.06481,234803.60268168,0
+NML.US,D,20190226,000000,6.03321,6.06324,5.95525,5.95525,266741.93885602,0
+NML.US,D,20190227,000000,5.97887,5.97887,5.88501,5.92415,294751.08643805,0
+NML.US,D,20190228,000000,5.9474,5.9474,5.85325,5.89239,329126.84096929,0
+NML.US,D,20190301,000000,5.93974,5.99466,5.88501,5.97887,518920.27722034,0
+NML.US,D,20190304,000000,5.97887,6.09617,5.95525,6.08863,404406.00622437,0
+NML.US,D,20190305,000000,6.08863,6.1359,6.0183,6.1359,303529.30257054,0
+NML.US,D,20190306,000000,6.09617,6.11991,6.05734,6.05734,169627.18034939,0
+NML.US,D,20190307,000000,6.0183,6.19837,6.0183,6.17513,252884.47735463,0
+NML.US,D,20190308,000000,6.1359,6.22996,6.06481,6.11227,223572.48268812,0
+NML.US,D,20190311,000000,6.11991,6.21416,6.11991,6.18278,305397.8867408,0
+NML.US,D,20190312,000000,6.167,6.22201,6.1359,6.1359,210697.83451827,0
+NML.US,D,20190313,000000,6.14374,6.19837,6.11991,6.19072,136598.66468122,0
+NML.US,D,20190314,000000,6.20671,6.22231,6.16815,6.21426,94383.115570427,0
+NML.US,D,20190315,000000,6.17513,6.23809,6.17513,6.21426,86838.577937107,0
+NML.US,D,20190318,000000,6.18269,6.30918,6.17513,6.30918,150467.48221899,0
+NML.US,D,20190319,000000,6.29311,6.365,6.29311,6.33311,216934.36323242,0
+NML.US,D,20190320,000000,6.28565,6.38582,6.27761,6.35655,138420.79233898,0
+NML.US,D,20190321,000000,6.32478,6.40411,6.32478,6.3802,124245.36181857,0
+NML.US,D,20190322,000000,6.3802,6.38833,6.25398,6.25398,223020.1663726,0
+NML.US,D,20190325,000000,6.23809,6.27761,6.167,6.19847,245932.51834768,0
+NML.US,D,20190326,000000,6.23809,6.30918,6.21426,6.23034,157168.57605833,0
+NML.US,D,20190327,000000,6.25398,6.27761,6.17513,6.19847,170033.93292568,0
+NML.US,D,20190328,000000,6.23034,6.23596,6.19072,6.23034,183671.50026778,0
+NML.US,D,20190329,000000,6.32478,6.39607,6.25398,6.29311,222427.58774623,0
+NML.US,D,20190401,000000,6.38833,6.40411,6.34098,6.3986,167381.78224423,0
+NML.US,D,20190402,000000,6.43579,6.43579,6.33311,6.41982,260716.01299863,0
+NML.US,D,20190403,000000,6.41982,6.45477,6.35655,6.38833,153200.15752214,0
+NML.US,D,20190404,000000,6.365,6.39607,6.30155,6.34098,181436.42583206,0
+NML.US,D,20190405,000000,6.37253,6.43579,6.36692,6.42804,121986.54294313,0
+NML.US,D,20190408,000000,6.42804,6.48849,6.41982,6.43579,194834.48404298,0
+NML.US,D,20190409,000000,6.40411,6.41982,6.33311,6.37253,130782.30931367,0
+NML.US,D,20190410,000000,6.34881,6.41206,6.30918,6.365,160863.41735413,0
+NML.US,D,20190411,000000,6.33311,6.3802,6.32478,6.37253,181010.05828382,0
+NML.US,D,20190412,000000,6.44442,6.516,6.42012,6.45216,261961.04753418,0
+NML.US,D,20190415,000000,6.42012,6.46028,6.38843,6.39626,147222.75291118,0
+NML.US,D,20190416,000000,6.39626,6.41244,6.33281,6.34069,198972.21075814,0
+NML.US,D,20190417,000000,6.38843,6.38843,6.28508,6.30086,159018.5776236,0
+NML.US,D,20190418,000000,6.30086,6.30086,6.21321,6.22907,200740.65533474,0
+NML.US,D,20190422,000000,6.2529,6.32458,6.2529,6.30086,212132.82457167,0
+NML.US,D,20190423,000000,6.33281,6.365,6.30086,6.34871,233728.90869203,0
+NML.US,D,20190424,000000,6.37253,6.40441,6.30871,6.32458,195279.43419621,0
+NML.US,D,20190425,000000,6.29253,6.31676,6.26067,6.29253,219668.07090251,0
+NML.US,D,20190426,000000,6.26067,6.30871,6.2529,6.30871,232376.50799421,0
+NML.US,D,20190429,000000,6.29253,6.34871,6.29253,6.34871,180921.27472657,0
+NML.US,D,20190430,000000,6.35646,6.37253,6.24672,6.27704,233318.02664796,0
+NML.US,D,20190501,000000,6.23694,6.28508,6.20524,6.26899,302151.09269911,0
+NML.US,D,20190502,000000,6.26067,6.26067,6.12545,6.18114,275617.1974813,0
+NML.US,D,20190503,000000,6.20524,6.22907,6.16524,6.22104,144954.64273324,0
+NML.US,D,20190506,000000,6.16524,6.19722,6.14956,6.19722,125558.53257248,0
+NML.US,D,20190507,000000,6.16524,6.17359,6.09356,6.14956,297383.62214754,0
+NML.US,D,20190508,000000,6.10976,6.17349,6.10161,6.11759,196332.44848002,0
+NML.US,D,20190509,000000,6.08553,6.08553,5.99825,6.03788,162541.01363959,0
+NML.US,D,20190510,000000,6.07796,6.18937,6.06974,6.17359,174303.80260975,0
+NML.US,D,20190513,000000,6.12545,6.14151,6.05394,6.10976,266249.49982329,0
+NML.US,D,20190514,000000,6.18181,6.25428,6.13379,6.23025,274199.75766595,0
+NML.US,D,20190515,000000,6.23809,6.26948,6.19518,6.26182,141984.52303276,0
+NML.US,D,20190516,000000,6.27809,6.33448,6.22201,6.32624,170513.98355505,0
+NML.US,D,20190517,000000,6.27809,6.3424,6.27131,6.3025,106986.25123375,0
+NML.US,D,20190520,000000,6.31819,6.31819,6.23809,6.24613,95286.436647214,0
+NML.US,D,20190521,000000,6.23025,6.3424,6.23025,6.32624,117238.68736354,0
+NML.US,D,20190522,000000,6.32624,6.32624,6.26182,6.27034,161771.90026562,0
+NML.US,D,20190523,000000,6.21388,6.21388,6.06121,6.09346,209870.90859543,0
+NML.US,D,20190524,000000,6.15779,6.18181,6.08533,6.09346,164669.75427996,0
+NML.US,D,20190528,000000,6.08533,6.13379,5.98944,6.00495,190708.11336421,0
+NML.US,D,20190529,000000,5.9813,6.0217,5.867,6.01338,291721.08945477,0
+NML.US,D,20190530,000000,6.06121,6.10976,5.95719,6.00495,315000.96406225,0
+NML.US,D,20190531,000000,5.96513,5.97724,5.88521,5.93306,263794.53122831,0
+NML.US,D,20190603,000000,5.87658,6.04562,5.87658,6.00495,269328.01805299,0
+NML.US,D,20190604,000000,6.06945,6.06945,6.01338,6.06945,223152.30934155,0
+NML.US,D,20190605,000000,6.14181,6.14181,5.94914,5.98944,267623.58022695,0
+NML.US,D,20190606,000000,5.9813,6.03246,5.97394,6.02935,165153.93437713,0
+NML.US,D,20190607,000000,6.03729,6.05143,5.98944,6.03729,268463.9269201,0
+NML.US,D,20190610,000000,6.03729,6.06859,5.99728,6.0217,178840.02296565,0
+NML.US,D,20190611,000000,6.03729,6.09346,5.98944,6.06945,165951.95402552,0
+NML.US,D,20190612,000000,6.01338,6.06111,5.9813,6.00495,157279.03932143,0
+NML.US,D,20190613,000000,6.02935,6.07768,6.0217,6.02935,171991.30065319,0
+NML.US,D,20190614,000000,6.07816,6.09396,6.00476,6.03739,107912.28438333,0
+NML.US,D,20190617,000000,6.0216,6.0216,5.9725,5.98925,104357.84499204,0
+NML.US,D,20190618,000000,5.98925,6.04571,5.96581,5.99709,183592.00801303,0
+NML.US,D,20190619,000000,5.99709,6.01318,5.95244,5.97258,170098.97204319,0
+NML.US,D,20190620,000000,6.0216,6.06141,5.98925,6.03739,265260.49229008,0
+NML.US,D,20190621,000000,6.01318,6.09396,6.01318,6.08582,135765.5445567,0
+NML.US,D,20190624,000000,6.07816,6.11828,6.05367,6.08582,179137.34464578,0
+NML.US,D,20190625,000000,6.07816,6.14259,5.96464,6.01318,131714.53666492,0
+NML.US,D,20190626,000000,6.04581,6.11828,6.0216,6.05367,203165.6852883,0
+NML.US,D,20190627,000000,6.0216,6.05367,6.01318,6.03739,154733.22243532,0
+NML.US,D,20190628,000000,6.06974,6.1264,6.03739,6.07816,159128.00851976,0
+NML.US,D,20190701,000000,6.14259,6.167,6.11032,6.11828,163482.53229333,0
+NML.US,D,20190702,000000,6.15886,6.15886,6.09396,6.1264,144430.20032524,0
+NML.US,D,20190703,000000,6.17513,6.21553,6.15081,6.19914,80551.463242673,0
+NML.US,D,20190705,000000,6.18297,6.26388,6.17513,6.26388,100865.34761744,0
+NML.US,D,20190708,000000,6.21553,6.28042,6.21553,6.27219,90378.564191166,0
+NML.US,D,20190709,000000,6.23179,6.25834,6.20768,6.21553,207457.23467825,0
+NML.US,D,20190710,000000,6.23965,6.33699,6.23965,6.33699,220014.946196,0
+NML.US,D,20190711,000000,6.31268,6.38833,6.31268,6.34521,135587.97744218,0
+NML.US,D,20190712,000000,6.35299,6.37758,6.32867,6.36943,165967.43952972,0
+NML.US,D,20190715,000000,6.38572,6.39335,6.33709,6.35723,353262.54777409,0
+NML.US,D,20190716,000000,6.32867,6.36121,6.2879,6.31238,237180.11138883,0
+NML.US,D,20190717,000000,6.30446,6.32101,6.21436,6.23093,197016.90776447,0
+NML.US,D,20190718,000000,6.20662,6.21436,6.1452,6.20662,140483.4614949,0
+NML.US,D,20190719,000000,6.19827,6.23886,6.16544,6.20662,188519.49544101,0
+NML.US,D,20190722,000000,6.19827,6.2879,6.19827,6.26318,131664.98305156,0
+NML.US,D,20190723,000000,6.27984,6.29592,6.24729,6.27984,152524.98954018,0
+NML.US,D,20190724,000000,6.2716,6.32043,6.24729,6.2716,197439.14584495,0
+NML.US,D,20190725,000000,6.27984,6.27984,6.17396,6.18994,142754.66877367,0
+NML.US,D,20190726,000000,6.15741,6.18597,6.10054,6.10054,202623.69264223,0
+NML.US,D,20190729,000000,6.08407,6.10877,6.03468,6.05929,182534.86426145,0
+NML.US,D,20190730,000000,6.01908,6.05153,5.98615,6.05153,213702.02232794,0
+NML.US,D,20190731,000000,6.05153,6.05153,5.98615,6.01908,401162.3092835,0
+NML.US,D,20190801,000000,5.99447,6.02034,5.95339,5.96977,319463.88636504,0
+NML.US,D,20190802,000000,5.92105,5.96977,5.88008,5.91291,285919.18722444,0
+NML.US,D,20190805,000000,5.80676,5.80676,5.62725,5.67648,463049.61052935,0
+NML.US,D,20190806,000000,5.70901,5.73333,5.59462,5.70901,313066.30840752,0
+NML.US,D,20190807,000000,5.57042,5.61932,5.48893,5.59462,628860.13028343,0
+NML.US,D,20190808,000000,5.59462,5.70069,5.59462,5.69235,243474.45265187,0
+NML.US,D,20190809,000000,5.71714,5.75784,5.64364,5.66805,200640.51574107,0
+NML.US,D,20190812,000000,5.61932,5.70911,5.61932,5.65187,492273.85400553,0
+NML.US,D,20190813,000000,5.65187,5.71714,5.57825,5.70069,307321.18635915,0
+NML.US,D,20190814,000000,5.67618,5.67618,5.54443,5.56925,309413.79415646,0
+NML.US,D,20190815,000000,5.55249,5.57737,5.47034,5.51974,398794.05951191,0
+NML.US,D,20190816,000000,5.51151,5.63462,5.51151,5.62669,277338.15317845,0
+NML.US,D,20190819,000000,5.62669,5.74184,5.62669,5.69226,326090.64978434,0
+NML.US,D,20190820,000000,5.71734,5.71822,5.65941,5.70911,195573.65877552,0
+NML.US,D,20190821,000000,5.73361,5.75454,5.69226,5.73361,222400.74620566,0
+NML.US,D,20190822,000000,5.72549,5.75833,5.67618,5.69226,165275.75367663,0
+NML.US,D,20190823,000000,5.66786,5.66786,5.51974,5.55249,329608.95633256,0
+NML.US,D,20190826,000000,5.56925,5.58116,5.48691,5.49474,343360.08403862,0
+NML.US,D,20190827,000000,5.49474,5.51974,5.413,5.42512,312321.97184024,0
+NML.US,D,20190828,000000,5.44584,5.56092,5.39229,5.51974,315471.72338912,0
+NML.US,D,20190829,000000,5.55249,5.64315,5.55249,5.64315,230378.87795584,0
+NML.US,D,20190830,000000,5.69226,5.69226,5.60343,5.66786,264712.30544234,0
+NML.US,D,20190903,000000,5.51974,5.67618,5.51974,5.65157,309997.08148032,0
+NML.US,D,20190904,000000,5.65157,5.73361,5.64315,5.70911,265753.96368973,0
+NML.US,D,20190905,000000,5.74184,5.8077,5.74184,5.75833,509861.25727884,0
+NML.US,D,20190906,000000,5.77458,5.77458,5.66786,5.73361,141773.92017602,0
+NML.US,D,20190909,000000,5.76665,5.88182,5.75833,5.87331,258679.15301636,0
+NML.US,D,20190910,000000,5.88997,5.95565,5.87523,5.91475,393133.59155302,0
+NML.US,D,20190911,000000,5.88997,6.0217,5.88182,5.97201,477121.80435526,0
+NML.US,D,20190912,000000,5.93103,5.94974,5.86535,5.88997,207566.66557441,0
+NML.US,D,20190913,000000,5.90634,6.01454,5.90634,5.98953,93705.882854573,0
+NML.US,D,20190916,000000,6.12214,6.15547,6.04785,6.08893,299868.52938391,0
+NML.US,D,20190917,000000,6.03912,6.07254,5.9563,6.03099,330289.28614926,0
+NML.US,D,20190918,000000,5.99777,6.03912,5.98953,6.01454,376302.91325033,0
+NML.US,D,20190919,000000,6.03099,6.07254,5.98953,5.99777,373968.73158793,0
+NML.US,D,20190920,000000,5.99777,6.08096,5.97276,6.03099,145707.23823607,0
+NML.US,D,20190923,000000,6.03099,6.04785,5.9813,6.00581,97924.134191431,0
+NML.US,D,20190924,000000,6.02277,6.02277,5.91932,5.93984,249024.45734765,0
+NML.US,D,20190925,000000,5.91504,5.92337,5.83175,5.88997,197935.71434544,0
+NML.US,D,20190926,000000,5.88174,5.92337,5.84221,5.90634,183736.53938532,0
+NML.US,D,20190927,000000,5.85674,5.93132,5.83175,5.93132,307103.35693377,0
+NML.US,D,20190930,000000,5.99777,5.99777,5.90634,5.97276,324384.14722443,0
+NML.US,D,20191001,000000,6.00581,6.06712,5.92337,5.93984,344550.40312607,0
+NML.US,D,20191002,000000,5.93132,5.93132,5.78206,5.84009,352266.31367225,0
+NML.US,D,20191003,000000,5.85674,5.87311,5.76557,5.86507,211763.23720542,0
+NML.US,D,20191004,000000,5.87311,5.8982,5.83175,5.86507,193353.03747705,0
+NML.US,D,20191007,000000,5.84009,5.84009,5.73235,5.76557,216209.6416371,0
+NML.US,D,20191008,000000,5.74892,5.78206,5.66581,5.68258,107330.02942639,0
+NML.US,D,20191009,000000,5.70776,5.73235,5.59946,5.62455,227114.53367605,0
+NML.US,D,20191010,000000,5.62455,5.69061,5.62455,5.67433,258516.03903906,0
+NML.US,D,20191011,000000,5.66591,5.69061,5.62455,5.65768,305148.05394013,0
+NML.US,D,20191014,000000,5.6325,5.6325,5.54976,5.58289,229565.37280326,0
+NML.US,D,20191015,000000,5.5582,5.66591,5.5582,5.59162,269251.62289907,0
+NML.US,D,20191016,000000,5.61631,5.64974,5.5582,5.58289,293194.27708514,0
+NML.US,D,20191017,000000,5.60779,5.64102,5.59162,5.59162,301228.15665035,0
+NML.US,D,20191018,000000,5.56644,5.66591,5.56644,5.65768,245642.42323617,0
+NML.US,D,20191021,000000,5.66591,5.68258,5.59946,5.61631,277274.14642786,0
+NML.US,D,20191022,000000,5.61631,5.70776,5.60779,5.64974,233230.27545766,0
+NML.US,D,20191023,000000,5.64102,5.65719,5.59946,5.62455,189536.37688176,0
+NML.US,D,20191024,000000,5.68258,5.68258,5.60779,5.62455,275145.40578748,0
+NML.US,D,20191025,000000,5.59946,5.65768,5.59162,5.6325,510512.68082107,0
+NML.US,D,20191028,000000,5.64974,5.67433,5.5086,5.52486,522596.53591113,0
+NML.US,D,20191029,000000,5.52486,5.56644,5.47509,5.51683,247246.72146853,0
+NML.US,D,20191030,000000,5.5086,5.5582,5.45843,5.49165,293582.44705644,0
+NML.US,D,20191031,000000,5.49165,5.52486,5.3756,5.42531,436513.65057767,0
+NML.US,D,20191101,000000,5.43363,5.56644,5.43363,5.5582,364177.7634825,0
+NML.US,D,20191104,000000,5.58289,5.65342,5.58289,5.64102,407291.47183536,0
+NML.US,D,20191105,000000,5.66591,5.66591,5.555,5.57466,404616.60908112,0
+NML.US,D,20191106,000000,5.58289,5.59946,5.48778,5.53311,267040.29290308,0
+NML.US,D,20191107,000000,5.51683,5.57574,5.40874,5.41715,372451.15217891,0
+NML.US,D,20191108,000000,5.41715,5.47509,5.36718,5.42531,320083.30653198,0
+NML.US,D,20191111,000000,5.3756,5.40041,5.35082,5.36718,209879.16753098,0
+NML.US,D,20191112,000000,5.39219,5.43363,5.34238,5.38413,364709.43245913,0
+NML.US,D,20191113,000000,5.35915,5.38413,5.27864,5.30945,580676.46786417,0
+NML.US,D,20191114,000000,5.30945,5.32612,5.26751,5.28426,461516.54561618,0
+NML.US,D,20191115,000000,5.27554,5.35962,5.27554,5.33435,351288.66217543,0
+NML.US,D,20191118,000000,5.32612,5.33744,5.20851,5.23389,425784.26091932,0
+NML.US,D,20191119,000000,5.21713,5.23389,5.12504,5.1502,491944.52895011,0
+NML.US,D,20191120,000000,5.15854,5.27563,5.14013,5.22576,708747.78158054,0
+NML.US,D,20191121,000000,5.25104,5.29763,5.20851,5.28833,528653.43277684,0
+NML.US,D,20191122,000000,5.30083,5.33435,5.25908,5.30945,502076.17814737,0
+NML.US,D,20191125,000000,5.28426,5.35118,5.28426,5.30083,516106.04492852,0
+NML.US,D,20191126,000000,5.33435,5.35118,5.24222,5.27554,801653.58005281,0
+NML.US,D,20191127,000000,5.26751,5.30945,5.21713,5.30083,433424.80867853,0
+NML.US,D,20191129,000000,5.33435,5.35118,5.27554,5.2924,189457.91699393,0
+NML.US,D,20191202,000000,5.3847,5.3847,5.25908,5.27554,942172.14202382,0
+NML.US,D,20191203,000000,5.22576,5.26751,5.19185,5.25104,525514.00489739,0
+NML.US,D,20191204,000000,5.27554,5.31768,5.23389,5.27554,426398.51925154,0
+NML.US,D,20191205,000000,5.27554,5.32612,5.25908,5.30945,731571.34999835,0
+NML.US,D,20191206,000000,5.2924,5.33445,5.27603,5.32612,929545.26192077,0
+NML.US,D,20191209,000000,5.31768,5.45174,5.28426,5.43907,551074.37808614,0
+NML.US,D,20191210,000000,5.43478,5.56885,5.43478,5.56063,600173.74998553,0
+NML.US,D,20191211,000000,5.56885,5.7279,5.54453,5.7193,1350409.2619808,0
+NML.US,D,20191212,000000,5.70292,5.86332,5.65265,5.74485,740898.78534552,0
+NML.US,D,20191213,000000,5.72353,5.74892,5.57156,5.62242,377374.51013914,0
+NML.US,D,20191216,000000,5.6137,5.76587,5.6137,5.76587,429535.8823971,0
+NML.US,D,20191217,000000,5.73206,5.88425,5.68973,5.84171,494824.8327264,0
+NML.US,D,20191218,000000,5.8672,5.95137,5.82507,5.93452,985970.30966116,0
+NML.US,D,20191219,000000,5.89229,5.96833,5.79135,5.83319,403932.14979666,0
+NML.US,D,20191220,000000,5.87553,5.96,5.81654,5.84171,690866.15372793,0
+NML.US,D,20191223,000000,5.89229,5.98953,5.83999,5.97675,527385.68616849,0
+NML.US,D,20191224,000000,5.98528,6.01057,5.91351,5.93452,242210.83551132,0
+NML.US,D,20191226,000000,6.01057,6.02759,5.96,6.01918,705556.73535386,0
+NML.US,D,20191227,000000,6.04456,6.04456,5.79533,5.83319,688842.71451593,0
+NML.US,D,20191230,000000,5.80809,5.8672,5.6728,5.70698,690304.54610993,0
+NML.US,D,20191231,000000,5.68973,5.73206,5.63908,5.70698,965488.14947436,0
+NML.US,D,20200102,000000,5.65595,5.77412,5.65595,5.7405,507207.04186351,0
+NML.US,D,20200103,000000,5.79947,5.8672,5.74892,5.8672,218335.28517665,0
+NML.US,D,20200106,000000,5.90923,6.01918,5.87883,5.99381,414799.87662562,0
+NML.US,D,20200107,000000,5.99381,6.03565,5.95137,6.01057,201596.48753206,0
+NML.US,D,20200108,000000,6.01057,6.04456,5.93162,5.96,239309.88439616,0
+NML.US,D,20200109,000000,5.97675,6.01918,5.93452,5.99381,432998.44113028,0
+NML.US,D,20200110,000000,5.99381,6.03565,5.96833,6.02759,218210.36877631,0
+NML.US,D,20200113,000000,6.04456,6.1202,6.01057,6.1202,273373.86411004,0
+NML.US,D,20200114,000000,6.07846,6.10365,6.02354,6.06964,160146.95469438,0
+NML.US,D,20200115,000000,6.06964,6.1202,6.04456,6.0866,217414.4138618,0
+NML.US,D,20200116,000000,6.07846,6.1202,6.06092,6.06964,230081.55627572,0
+NML.US,D,20200117,000000,6.0866,6.0866,5.98528,5.99381,307065.1593568,0
+NML.US,D,20200121,000000,5.97675,5.97675,5.80809,5.82507,470104.80623079,0
+NML.US,D,20200122,000000,5.82507,5.83319,5.71511,5.79947,403424.22525976,0
+NML.US,D,20200123,000000,5.77412,5.80809,5.70698,5.80809,240106.87167762,0
+NML.US,D,20200124,000000,5.79135,5.80809,5.69808,5.70698,194262.5527555,0
+NML.US,D,20200127,000000,5.63908,5.65595,5.58852,5.63075,325766.48656366,0
+NML.US,D,20200128,000000,5.68973,5.68973,5.57989,5.60538,791823.38200349,0
+NML.US,D,20200129,000000,5.65595,5.6813,5.58852,5.6137,382953.42110937,0
+NML.US,D,20200130,000000,5.57156,5.62242,5.50085,5.62242,442524.09093087,0
+NML.US,D,20200131,000000,5.59686,5.60538,5.4873,5.52923,541515.69254331,0
+NML.US,D,20200203,000000,5.51268,5.55704,5.47887,5.54629,234921.29251338,0
+NML.US,D,20200204,000000,5.6137,5.6728,5.58852,5.60538,297152.37195188,0
+NML.US,D,20200205,000000,5.66428,5.76587,5.66428,5.75734,293910.7397449,0
+NML.US,D,20200206,000000,5.76587,5.76587,5.6728,5.6813,275716.30470802,0
+NML.US,D,20200207,000000,5.65595,5.68973,5.57989,5.63908,266681.02920627,0
+NML.US,D,20200210,000000,5.6137,5.63075,5.56314,5.59686,329951.70215827,0
+NML.US,D,20200211,000000,5.62242,5.66428,5.60538,5.63908,202989.15054071,0
+NML.US,D,20200212,000000,5.70698,5.71511,5.66428,5.70698,209698.50331563,0
+NML.US,D,20200213,000000,5.69808,5.73206,5.65595,5.65595,171285.16166287,0
+NML.US,D,20200214,000000,5.67297,5.72413,5.63046,5.71561,148965.38831418,0
+NML.US,D,20200218,000000,5.68159,5.69845,5.6477,5.67297,71915.713748595,0
+NML.US,D,20200219,000000,5.71561,5.75833,5.67297,5.68992,165910.65934775,0
+NML.US,D,20200220,000000,5.69845,5.74972,5.61331,5.66438,386800.02034606,0
+NML.US,D,20200221,000000,5.66438,5.66438,5.51974,5.56236,320272.2296829,0
+NML.US,D,20200224,000000,5.34074,5.45165,5.31517,5.38355,300572.60364034,0
+NML.US,D,20200225,000000,5.38355,5.43451,5.11058,5.17055,507098.64333429,0
+NML.US,D,20200226,000000,5.34074,5.34074,5.03426,5.05992,1105810.5617259,0
+NML.US,D,20200227,000000,4.95765,4.96975,4.60805,4.90668,785949.21408701,0
+NML.US,D,20200228,000000,4.80419,4.81709,4.59952,4.80419,674292.53479454,0
+NML.US,D,20200302,000000,4.84701,5.07901,4.78716,4.94079,543805.48242711,0
+NML.US,D,20200303,000000,4.9832,5.0825,4.68496,4.71062,528596.65259487,0
+NML.US,D,20200304,000000,4.8382,4.89381,4.77011,4.8382,592067.60473419,0
+NML.US,D,20200305,000000,4.77011,4.77882,4.57386,4.6253,394760.60185819,0
+NML.US,D,20200306,000000,4.50606,4.50606,4.26747,4.31048,1126636.5001052,0
+NML.US,D,20200309,000000,3.43278,3.86751,3.2627,3.46699,1323168.1954057,0
+NML.US,D,20200310,000000,3.46689,3.59891,2.91737,3.49237,1461638.541358,0
+NML.US,D,20200311,000000,3.16883,3.36459,2.68315,2.69177,2175622.4880831,0
+NML.US,D,20200312,000000,2.3082,2.53825,1.89109,1.93362,1746895.9813709,0
+NML.US,D,20200313,000000,2.13867,2.81963,2.06893,2.18247,1288688.171813,0
+NML.US,D,20200316,000000,1.73718,2.02535,1.69347,1.83335,728044.78451457,0
+NML.US,D,20200317,000000,1.79831,1.83772,1.61502,1.65,1112684.060845,0
+NML.US,D,20200318,000000,1.23094,1.48407,0.942785,1.10851,1475714.8646517,0
+NML.US,D,20200319,000000,1.11752,1.6064,1.11404,1.17855,1430464.1567229,0
+NML.US,D,20200320,000000,1.44048,1.80723,1.39216,1.4489,1565829.142905,0
+NML.US,D,20200323,000000,1.32684,1.39659,1.14369,1.18727,1519996.1800193,0
+NML.US,D,20200324,000000,1.4056,1.58868,1.3537,1.54528,733603.04814592,0
+NML.US,D,20200325,000000,1.62383,1.83335,1.47952,1.79831,747399.59999755,0
+NML.US,D,20200326,000000,1.87656,1.96413,1.71113,1.78085,950157.50034262,0
+NML.US,D,20200327,000000,1.77232,1.79831,1.65395,1.72846,507932.79582577,0
+NML.US,D,20200330,000000,1.65853,1.65853,1.42266,1.56253,629021.17952684,0
+NML.US,D,20200331,000000,1.76331,1.76331,1.58005,1.65,823663.64331805,0
+NML.US,D,20200401,000000,1.54528,1.66754,1.36803,1.52776,892359.40456551,0
+NML.US,D,20200402,000000,1.58005,1.82911,1.57134,1.67605,1009778.7561445,0
+NML.US,D,20200403,000000,1.74609,1.77232,1.54528,1.63237,795341.6885517,0
+NML.US,D,20200406,000000,1.69347,1.71093,1.59759,1.7024,728795.31528352,0
+NML.US,D,20200407,000000,1.74609,1.87656,1.71093,1.72846,732387.95225178,0
+NML.US,D,20200408,000000,1.80723,1.85942,1.73718,1.83335,635601.48643361,0
+NML.US,D,20200409,000000,1.9031,2.07755,1.83772,1.87656,1006673.3963742,0
+NML.US,D,20200413,000000,1.96413,1.999,1.86833,1.89419,1599010.448881,0
+NML.US,D,20200414,000000,1.9747,2.05374,1.9309,2.02738,588652.53488044,0
+NML.US,D,20200415,000000,1.99212,2.05374,1.89574,2.00103,621035.82120803,0
+NML.US,D,20200416,000000,1.96608,2.06265,1.93971,1.99212,512167.56503373,0
+NML.US,D,20200417,000000,1.95744,2.0978,1.93971,2.01865,679405.84827262,0
+NML.US,D,20200420,000000,1.91308,2.08444,1.91308,1.99212,410006.59690044,0
+NML.US,D,20200421,000000,1.89574,2.00983,1.88723,1.99212,334729.49637926,0
+NML.US,D,20200422,000000,2.01865,2.10643,1.9747,2.0452,296739.42517394,0
+NML.US,D,20200423,000000,2.08899,2.23806,2.08899,2.20289,486264.44601928,0
+NML.US,D,20200424,000000,2.29066,2.29259,2.17675,2.19418,328712.86182438,0
+NML.US,D,20200427,000000,2.19418,2.29066,2.15921,2.2555,283343.43169691,0
+NML.US,D,20200428,000000,2.28184,2.36098,2.2555,2.32573,509473.08730756,0
+NML.US,D,20200429,000000,2.38753,2.65032,2.38577,2.62426,516608.80763069,0
+NML.US,D,20200430,000000,2.7032,2.72094,2.50154,2.51026,584149.35026682,0
+NML.US,D,20200501,000000,2.45764,2.51026,2.4224,2.47509,458773.54664358,0
+NML.US,D,20200504,000000,2.4224,2.51268,2.35226,2.43141,614523.65051963,0
+NML.US,D,20200505,000000,2.52787,2.58057,2.44002,2.44002,200212.08345895,0
+NML.US,D,20200506,000000,2.4839,2.50154,2.34316,2.36969,192617.99221227,0
+NML.US,D,20200507,000000,2.43141,2.49271,2.35226,2.35226,344398.64518519,0
+NML.US,D,20200508,000000,2.37861,2.41378,2.29967,2.40486,328718.02365911,0
+NML.US,D,20200511,000000,2.41378,2.44874,2.36969,2.4224,448211.40043032,0
+NML.US,D,20200512,000000,2.45764,2.4839,2.35226,2.36098,344954.05860154,0
+NML.US,D,20200513,000000,2.35226,2.36969,2.24697,2.24697,293023.93653925,0
+NML.US,D,20200514,000000,2.20416,2.3452,2.18672,2.30993,263305.18929644,0
+NML.US,D,20200515,000000,2.30141,2.41609,2.27138,2.39829,157235.67990976,0
+NML.US,D,20200518,000000,2.46888,2.54823,2.46888,2.48652,384991.31345861,0
+NML.US,D,20200519,000000,2.50406,2.5394,2.46783,2.50406,198377.56739786,0
+NML.US,D,20200520,000000,2.60983,2.62746,2.56567,2.59229,210729.83789357,0
+NML.US,D,20200521,000000,2.6453,2.66281,2.56567,2.59229,269030.69637284,0
+NML.US,D,20200522,000000,2.601,2.601,2.52188,2.59229,312788.60169934,0
+NML.US,D,20200526,000000,2.68034,2.71569,2.62746,2.68936,265432.89756987,0
+NML.US,D,20200527,000000,2.72461,2.75977,2.6538,2.72461,253132.24542139,0
+NML.US,D,20200528,000000,2.73323,2.75116,2.69362,2.70677,137878.79969291,0
+NML.US,D,20200529,000000,2.73323,2.75116,2.6453,2.75116,183691.11523973,0
+NML.US,D,20200601,000000,2.75977,2.82157,2.68044,2.7774,167422.04455507,0
+NML.US,D,20200602,000000,2.79493,2.83891,2.70912,2.80405,82441.727118785,0
+NML.US,D,20200603,000000,2.83891,3.01549,2.77053,2.85674,306622.27393746,0
+NML.US,D,20200604,000000,2.8919,2.94499,2.83038,2.91854,221023.56870116,0
+NML.US,D,20200605,000000,3.03313,3.09472,2.99787,3.05077,321770.19411994,0
+NML.US,D,20200608,000000,3.17426,3.25329,3.10384,3.13881,329714.25776094,0
+NML.US,D,20200609,000000,3.10384,3.13881,2.96251,3.01549,290590.64765011,0
+NML.US,D,20200610,000000,3.02422,3.02422,2.85674,2.99787,384464.80631672,0
+NML.US,D,20200611,000000,2.82157,2.86565,2.68034,2.7863,420995.11066195,0
+NML.US,D,20200612,000000,2.78787,2.91165,2.65488,2.74349,375161.11540929,0
+NML.US,D,20200615,000000,2.63743,2.84977,2.61971,2.84977,195498.29598854,0
+NML.US,D,20200616,000000,2.92067,2.96009,2.83185,2.91165,419528.11723325,0
+NML.US,D,20200617,000000,2.95592,2.96009,2.78787,2.83185,195574.69114246,0
+NML.US,D,20200618,000000,2.84067,2.92928,2.78787,2.89384,137001.28778974,0
+NML.US,D,20200619,000000,2.90295,2.92928,2.76123,2.77886,225515.3972784,0
+NML.US,D,20200622,000000,2.77004,2.85857,2.73458,2.85857,101450.6996752,0
+NML.US,D,20200623,000000,2.89384,2.95592,2.76123,2.78787,222246.92353087,0
+NML.US,D,20200624,000000,2.77004,2.81528,2.62843,2.66398,303751.26146369,0
+NML.US,D,20200625,000000,2.66398,2.77004,2.6018,2.67271,250242.65034264,0
+NML.US,D,20200626,000000,2.68152,2.69303,2.53088,2.53998,171576.28914135,0
+NML.US,D,20200629,000000,2.53088,2.57526,2.4779,2.57526,258290.98304506,0
+NML.US,D,20200630,000000,2.61961,2.61961,2.45126,2.6018,471741.10783846,0
+NML.US,D,20200701,000000,2.6018,2.65488,2.56178,2.56644,274676.7111945,0
+NML.US,D,20200702,000000,2.58416,2.63743,2.49582,2.53998,163411.29897414,0
+NML.US,D,20200706,000000,2.64634,2.68152,2.4779,2.53088,397049.35937502,0
+NML.US,D,20200707,000000,2.4869,2.58416,2.478,2.50454,203155.36161886,0
+NML.US,D,20200708,000000,2.53088,2.56644,2.46036,2.49582,292018.4111349,0
+NML.US,D,20200709,000000,2.4779,2.4779,2.39839,2.40727,333211.91697026,0
+NML.US,D,20200710,000000,2.38957,2.49582,2.37164,2.39839,324997.3731897,0
+NML.US,D,20200713,000000,2.43382,2.44263,2.2832,2.31865,279329.58901515,0
+NML.US,D,20200714,000000,2.31613,2.38762,2.31613,2.37871,287410.95745982,0
+NML.US,D,20200715,000000,2.41455,2.49921,2.39652,2.47693,475602.16021237,0
+NML.US,D,20200716,000000,2.42319,2.48594,2.40545,2.43247,223023.26347342,0
+NML.US,D,20200717,000000,2.46803,2.49097,2.44109,2.44109,166672.54615307,0
+NML.US,D,20200720,000000,2.43247,2.47693,2.42319,2.46803,119536.73618288,0
+NML.US,D,20200721,000000,2.48594,2.58426,2.46803,2.55084,292452.00525177,0
+NML.US,D,20200722,000000,2.54861,2.58077,2.48594,2.51268,257509.48126778,0
+NML.US,D,20200723,000000,2.50386,2.51073,2.45001,2.47693,289506.66235795,0
+NML.US,D,20200724,000000,2.43247,2.47693,2.41455,2.43247,339626.01279891,0
+NML.US,D,20200727,000000,2.44109,2.45902,2.38762,2.41455,476193.70647179,0
+NML.US,D,20200728,000000,2.45902,2.45902,2.3696,2.38762,159805.2412356,0
+NML.US,D,20200729,000000,2.38762,2.49494,2.36088,2.47693,301455.27737822,0
+NML.US,D,20200730,000000,2.45902,2.45902,2.40545,2.42319,242993.36965555,0
+NML.US,D,20200731,000000,2.42319,2.48594,2.35177,2.44109,229319.66947035,0
+NML.US,D,20200803,000000,2.43247,2.45902,2.38762,2.44109,187981.63226273,0
+NML.US,D,20200804,000000,2.43247,2.54861,2.43247,2.5305,332628.62964639,0
+NML.US,D,20200805,000000,2.58426,2.65574,2.53959,2.57526,216618.45894728,0
+NML.US,D,20200806,000000,2.57526,2.60208,2.52188,2.57526,360029.71309789,0
+NML.US,D,20200807,000000,2.56635,2.70939,2.51268,2.70939,293626.83883506,0
+NML.US,D,20200810,000000,2.7185,2.79048,2.62388,2.78109,228892.26955518,0
+NML.US,D,20200811,000000,2.79872,2.86168,2.7185,2.74525,399477.48642943,0
+NML.US,D,20200812,000000,2.74525,2.76326,2.63347,2.68256,199243.72326464,0
+NML.US,D,20200813,000000,2.7185,2.75406,2.66493,2.70069,207058.74103753,0
+NML.US,D,20200814,000000,2.69477,2.71184,2.59589,2.7036,174067.39057939,0
+NML.US,D,20200817,000000,2.73962,2.77546,2.64983,2.66794,188899.40647675,0
+NML.US,D,20200818,000000,2.67645,2.68335,2.60499,2.6229,191482.38857288,0
+NML.US,D,20200819,000000,2.6229,2.67645,2.59589,2.65874,287784.67429388,0
+NML.US,D,20200820,000000,2.6229,2.7036,2.55114,2.56907,525228.03925366,0
+NML.US,D,20200821,000000,2.55986,2.59442,2.47014,2.50607,754224.57787028,0
+NML.US,D,20200824,000000,2.57787,2.64091,2.49707,2.50607,186688.07648077,0
+NML.US,D,20200825,000000,2.51509,2.56907,2.45203,2.49707,212382.65737236,0
+NML.US,D,20200826,000000,2.47896,2.51509,2.39829,2.41629,138629.33046185,0
+NML.US,D,20200827,000000,2.43432,2.47014,2.40273,2.43432,138713.98455132,0
+NML.US,D,20200828,000000,2.44321,2.48816,2.4251,2.48816,209394.98743382,0
+NML.US,D,20200831,000000,2.5242,2.5242,2.38036,2.41629,501906.86996839,0
+NML.US,D,20200901,000000,2.41629,2.4251,2.38036,2.40727,261986.85670779,0
+NML.US,D,20200902,000000,2.39829,2.47423,2.38036,2.39829,289633.6434922,0
+NML.US,D,20200903,000000,2.38947,2.41117,2.3354,2.34413,392260.20911764,0
+NML.US,D,20200904,000000,2.36244,2.39829,2.29047,2.3354,243966.89168459,0
+NML.US,D,20200908,000000,2.29047,2.30402,2.26365,2.27264,168115.79514205,0
+NML.US,D,20200909,000000,2.27264,2.34413,2.27264,2.29967,215782.2417219,0
+NML.US,D,20200910,000000,2.27264,2.30829,2.24562,2.24562,195075.02554113,0
+NML.US,D,20200911,000000,2.25453,2.28146,2.2187,2.24562,188744.55143502,0
+NML.US,D,20200914,000000,2.35186,2.35186,2.28988,2.35186,153091.75899293,0
+NML.US,D,20200915,000000,2.3791,2.40632,2.3172,2.33376,207948.64134402,0
+NML.US,D,20200916,000000,2.34257,2.40632,2.31554,2.36989,214193.42899371,0
+NML.US,D,20200917,000000,2.45154,2.45154,2.31554,2.3384,213912.6251847,0
+NML.US,D,20200918,000000,2.39721,2.39721,2.29735,2.32455,89775.661895343,0
+NML.US,D,20200921,000000,2.30663,2.30663,2.23175,2.28834,110662.50992454,0
+NML.US,D,20200922,000000,2.27011,2.38084,2.23389,2.27011,137074.58584283,0
+NML.US,D,20200923,000000,2.26104,2.27903,2.16125,2.16125,222559.73071516,0
+NML.US,D,20200924,000000,2.13393,2.17016,2.10653,2.13393,139306.5631777,0
+NML.US,D,20200925,000000,2.13393,2.15214,2.10653,2.13829,189280.3498794,0
+NML.US,D,20200928,000000,2.17016,2.21579,2.14294,2.17947,182459.50147446,0
+NML.US,D,20200929,000000,2.17016,2.20658,2.17016,2.20658,211144.84940544,0
+NML.US,D,20200930,000000,2.21579,2.23389,2.15214,2.16125,268028.26806935,0
+NML.US,D,20201001,000000,2.15214,2.16512,2.11572,2.12501,216308.74886381,0
+NML.US,D,20201002,000000,2.08849,2.16125,2.08849,2.14294,347862.23628532,0
+NML.US,D,20201005,000000,2.19728,2.29725,2.14294,2.27011,332601.78810582,0
+NML.US,D,20201006,000000,2.28834,2.32455,2.26104,2.27903,447714.83192983,0
+NML.US,D,20201007,000000,2.31554,2.35731,2.27903,2.31554,250579.20196668,0
+NML.US,D,20201008,000000,2.33376,2.44263,2.33376,2.43362,354327.95046122,0
+NML.US,D,20201009,000000,2.46985,2.46985,2.38819,2.43362,379807.79902827,0
+NML.US,D,20201012,000000,2.42431,2.42431,2.36989,2.40632,545785.56222744,0
+NML.US,D,20201013,000000,2.38819,2.39721,2.35186,2.35186,534332.48334072,0
+NML.US,D,20201014,000000,2.36378,2.40941,2.36378,2.382,639553.38709871,0
+NML.US,D,20201015,000000,2.30886,2.39567,2.30886,2.3727,276441.02630333,0
+NML.US,D,20201016,000000,2.35458,2.3909,2.33638,2.3452,210637.95723548,0
+NML.US,D,20201019,000000,2.35458,2.3727,2.30886,2.32717,260178.14982034,0
+NML.US,D,20201020,000000,2.33638,2.382,2.27254,2.31845,344077.57906532,0
+NML.US,D,20201021,000000,2.29995,2.34065,2.27254,2.28146,592133.67621866,0
+NML.US,D,20201022,000000,2.27254,2.391,2.27254,2.382,668325.45385303,0
+NML.US,D,20201023,000000,2.391,2.41038,2.33193,2.36378,526323.38058218,0
+NML.US,D,20201026,000000,2.3727,2.40011,2.25414,2.28146,333904.6351903,0
+NML.US,D,20201027,000000,2.26335,2.30442,2.25414,2.25414,313477.19045158,0
+NML.US,D,20201028,000000,2.19922,2.23604,2.1631,2.20861,385832.69251871,0
+NML.US,D,20201029,000000,2.1813,2.24513,2.16425,2.24513,256935.4852464,0
+NML.US,D,20201030,000000,2.23604,2.27254,2.1813,2.21782,196051.644671,0
+NML.US,D,20201102,000000,2.19922,2.26335,2.1904,2.21782,344958.18806932,0
+NML.US,D,20201103,000000,2.24513,2.31796,2.24513,2.28146,383931.0726062,0
+NML.US,D,20201104,000000,2.29066,2.3452,2.25414,2.27254,233990.0975291,0
+NML.US,D,20201105,000000,2.28146,2.36378,2.28146,2.3452,274686.002497,0
+NML.US,D,20201106,000000,2.3452,2.3452,2.26335,2.26335,376069.59832079,0
+NML.US,D,20201109,000000,2.41841,2.51888,2.40011,2.44593,390446.34039545,0
+NML.US,D,20201110,000000,2.46414,2.53698,2.45503,2.50967,526703.29161792,0
+NML.US,D,20201111,000000,2.52806,2.64672,2.52806,2.55529,416643.6839892,0
+NML.US,D,20201112,000000,2.55529,2.64672,2.52806,2.54619,296285.18371818,0
+NML.US,D,20201113,000000,2.52159,2.64062,2.52159,2.64062,158543.68882895,0
+NML.US,D,20201116,000000,2.78738,2.79639,2.7004,2.74148,556130.91138227,0
+NML.US,D,20201117,000000,2.71396,2.78738,2.69108,2.76888,295524.32927978,0
+NML.US,D,20201118,000000,2.79639,2.8608,2.77817,2.79639,400216.66116198,0
+NML.US,D,20201119,000000,2.76888,2.9755,2.7588,2.97083,768792.30782974,0
+NML.US,D,20201120,000000,2.97083,2.99824,2.91583,2.95234,369478.96774456,0
+NML.US,D,20201123,000000,2.97995,3.05308,2.97995,3.04417,459361.99580217,0
+NML.US,D,20201124,000000,3.1084,3.15392,3.06228,3.11741,580316.17180039,0
+NML.US,D,20201125,000000,3.1084,3.12194,3.04417,3.09919,489521.56373045,0
+NML.US,D,20201127,000000,3.08079,3.13589,3.04417,3.07168,140134.52146751,0
+NML.US,D,20201130,000000,3.07168,3.08079,2.98906,3.00746,366712.22433223,0
+NML.US,D,20201201,000000,3.05308,3.08079,3.01667,3.04417,432090.99058573,0
+NML.US,D,20201202,000000,2.95234,3.11741,2.95234,3.1084,438600.06417332,0
+NML.US,D,20201203,000000,3.09919,3.22754,3.07168,3.21815,500613.31418644,0
+NML.US,D,20201204,000000,3.25495,3.39608,3.20914,3.36498,788103.76390102,0
+NML.US,D,20201207,000000,3.35597,3.40169,3.25495,3.25495,409261.22796621,0
+NML.US,D,20201208,000000,3.20914,3.38328,3.20914,3.29167,251298.76172726,0
+NML.US,D,20201209,000000,3.33755,3.37418,3.21815,3.25495,188526.72200964,0
+NML.US,D,20201210,000000,3.21815,3.37418,3.20914,3.34648,510614.8851486,0
+NML.US,D,20201211,000000,3.33755,3.36498,3.28236,3.32836,247964.21649525,0
+NML.US,D,20201214,000000,3.35878,3.4047,3.21135,3.22997,304937.45108338,0
+NML.US,D,20201215,000000,3.24798,3.35878,3.23907,3.34939,474729.81014392,0
+NML.US,D,20201216,000000,3.34939,3.35878,3.27587,3.31268,365574.55595895,0
+NML.US,D,20201217,000000,3.32199,3.39539,3.28508,3.33118,294037.72087914,0
+NML.US,D,20201218,000000,3.31268,3.33574,3.24798,3.25747,438146.8550845,0
+NML.US,D,20201221,000000,3.14714,3.22997,3.14714,3.18355,431998.07756068,0
+NML.US,D,20201222,000000,3.14714,3.22047,3.12864,3.14714,272971.24100153,0
+NML.US,D,20201223,000000,3.12864,3.21135,3.12864,3.17474,516476.66466175,0
+NML.US,D,20201224,000000,3.15605,3.18355,3.12864,3.12864,214231.62657067,0
+NML.US,D,20201228,000000,3.13774,3.18355,3.08261,3.0871,411948.4791238,0
+NML.US,D,20201229,000000,3.08261,3.11032,3.06422,3.08261,512344.09978131,0
+NML.US,D,20201230,000000,3.06422,3.15605,3.06422,3.10113,374826.62851914,0
+NML.US,D,20201231,000000,3.10113,3.15605,3.0367,3.10113,498796.34836342,0
+NML.US,D,20210104,000000,3.13774,3.17474,3.10113,3.14714,434099.9766605,0
+NML.US,D,20210105,000000,3.14714,3.34939,3.14714,3.29447,281358.19006189,0
+NML.US,D,20210106,000000,3.34939,3.46921,3.32199,3.43231,589474.29896861,0
+NML.US,D,20210107,000000,3.45071,3.53372,3.4139,3.48733,288583.72630924,0
+NML.US,D,20210108,000000,3.49681,3.56114,3.4047,3.4416,254160.48289851,0
+NML.US,D,20210111,000000,3.37709,3.46921,3.37709,3.4416,224194.9999559,0
+NML.US,D,20210112,000000,3.49681,3.64395,3.48733,3.63494,181742.00644775,0
+NML.US,D,20210113,000000,3.63494,3.67166,3.60725,3.63494,252719.29864344,0
+NML.US,D,20210114,000000,3.65596,3.72997,3.65596,3.66526,339231.64862596,0
+NML.US,D,20210115,000000,3.63756,3.66526,3.56366,3.60055,371429.10890346,0
+NML.US,D,20210119,000000,3.60055,3.65596,3.58196,3.58196,382552.86273477,0
+NML.US,D,20210120,000000,3.56366,3.60976,3.55435,3.55435,301947.71641094,0
+NML.US,D,20210121,000000,3.56366,3.57295,3.45285,3.46206,392243.69124651,0
+NML.US,D,20210122,000000,3.40673,3.45285,3.37895,3.44363,289802.95167114,0
+NML.US,D,20210125,000000,3.41592,3.43445,3.33293,3.42504,585558.53114658,0
+NML.US,D,20210126,000000,3.41592,3.49924,3.37895,3.38831,449990.16867639,0
+NML.US,D,20210127,000000,3.2591,3.38831,3.23141,3.28671,677629.14476045,0
+NML.US,D,20210128,000000,3.30512,3.36965,3.30512,3.36965,451419.99689506,0
+NML.US,D,20210129,000000,3.36965,3.39733,3.27268,3.31422,458873.68623724,0
+NML.US,D,20210201,000000,3.33293,3.36965,3.27742,3.36965,362823.29805079,0
+NML.US,D,20210202,000000,3.41592,3.55435,3.40673,3.47143,692502.45533561,0
+NML.US,D,20210203,000000,3.49924,3.59136,3.47638,3.55435,270401.67967568,0
+NML.US,D,20210204,000000,3.59136,3.59136,3.54514,3.57295,219376.94342405,0
+NML.US,D,20210205,000000,3.59136,3.67447,3.53586,3.59136,357026.5576552,0
+NML.US,D,20210208,000000,3.61898,3.70691,3.59601,3.67447,299683.73570077,0
+NML.US,D,20210209,000000,3.65596,3.67892,3.54514,3.59136,605715.49574575,0
+NML.US,D,20210210,000000,3.59136,3.63756,3.55184,3.59136,481512.46097191,0
+NML.US,D,20210211,000000,3.61898,3.64676,3.53586,3.56366,440893.98352486,0
+NML.US,D,20210212,000000,3.54041,3.6145,3.5313,3.58679,346863.9374496,0
+NML.US,D,20210216,000000,3.64231,3.67496,3.62391,3.6333,254039.69596596,0
+NML.US,D,20210217,000000,3.58679,3.6611,3.54971,3.6333,322331.80173798,0
+NML.US,D,20210218,000000,3.6333,3.6333,3.54041,3.5591,327431.69444577,0
+NML.US,D,20210219,000000,3.54971,3.6145,3.54971,3.59611,96685.293857552,0
+NML.US,D,20210222,000000,3.6145,3.70729,3.57761,3.6611,464075.78327258,0
+NML.US,D,20210223,000000,3.6888,3.70072,3.5441,3.6794,275192.89466695,0
+NML.US,D,20210224,000000,3.70729,3.80902,3.70729,3.78133,244946.60791531,0
+NML.US,D,20210225,000000,3.837,3.837,3.65636,3.70729,307142.58687767,0
+NML.US,D,20210226,000000,3.70729,3.78133,3.54041,3.62391,177302.82858469,0
+NML.US,D,20210301,000000,3.6703,3.80001,3.6333,3.74421,325634.3435947,0
+NML.US,D,20210302,000000,3.72591,3.82771,3.71651,3.77221,774448.64632084,0
+NML.US,D,20210303,000000,3.82771,3.88329,3.78133,3.80001,213486.25763646,0
+NML.US,D,20210304,000000,3.837,3.91101,3.71651,3.80001,457355.07446127,0
+NML.US,D,20210305,000000,3.8928,3.9299,3.6981,3.81871,126985.26369034,0
+NML.US,D,20210308,000000,3.865,3.90182,3.80902,3.82771,182786.761796,0
+NML.US,D,20210309,000000,3.82771,3.88329,3.77221,3.7909,327177.73217734,0
+NML.US,D,20210310,000000,3.82771,4.02251,3.80001,4.00391,306361.08510038,0
+NML.US,D,20210311,000000,4.0317,4.0596,3.97611,3.9948,110293.95492522,0
+NML.US,D,20210312,000000,3.99004,4.02716,3.97125,4.00855,74758.852314847,0
+NML.US,D,20210315,000000,4.04585,4.0504,3.97125,3.99004,164125.69690001,0
+NML.US,D,20210316,000000,3.95276,3.97125,3.90657,3.92496,71934.296353603,0
+NML.US,D,20210317,000000,3.88767,3.96225,3.85978,3.90607,162164.19970471,0
+NML.US,D,20210318,000000,3.86898,3.90607,3.73889,3.74809,209085.27735035,0
+NML.US,D,20210319,000000,3.75759,3.84098,3.74809,3.78536,187768.96467208,0
+NML.US,D,20210322,000000,3.78536,3.82723,3.7759,3.7759,199469.81162555,0
+NML.US,D,20210323,000000,3.76689,3.78536,3.67378,3.70178,388006.85730466,0
+NML.US,D,20210324,000000,3.72019,3.78974,3.72019,3.73889,114322.2507442,0
+NML.US,D,20210325,000000,3.72968,3.78536,3.6458,3.78536,209101.79522148,0
+NML.US,D,20210326,000000,3.84098,3.949,3.81317,3.92496,247331.37555802,0
+NML.US,D,20210329,000000,3.90607,3.93406,3.84098,3.89717,271628.13160621,0
+NML.US,D,20210330,000000,3.89717,3.90607,3.85047,3.88767,200632.25680553,0
+NML.US,D,20210331,000000,3.92496,3.97125,3.87836,3.90607,169535.29969128,0
+NML.US,D,20210401,000000,3.95276,3.98075,3.90607,3.97125,142180.67275229,0
+NML.US,D,20210405,000000,3.98075,3.99004,3.92496,3.95276,172398.05322948,0
+NML.US,D,20210406,000000,3.95276,3.99915,3.92496,3.98075,150135.06006276,0
+NML.US,D,20210407,000000,3.99004,4.02716,3.96225,3.98075,288653.92726149,0
+NML.US,D,20210408,000000,3.97125,4.02716,3.93406,4.01784,102624.50089156,0
+NML.US,D,20210409,000000,4.01784,4.03647,3.97125,3.98075,99564.565266874,0
+NML.US,D,20210412,000000,4.00855,4.03247,3.92496,3.93406,210361.28289425,0
+NML.US,D,20210413,000000,3.94337,3.98995,3.91819,3.97125,223887.35460631,0
+NML.US,D,20210414,000000,3.9949,4.05998,3.98541,3.9949,211867.50626686,0
+NML.US,D,20210415,000000,4.05069,4.05069,3.9855,4.05069,160606.35798485,0
+NML.US,D,20210416,000000,4.05998,4.05998,3.97262,4.00401,172215.32428024,0
+NML.US,D,20210419,000000,3.9949,4.04139,3.96671,4.02279,185366.64679129,0
+NML.US,D,20210420,000000,4.03198,4.03198,3.94811,3.97601,161078.14967867,0
+NML.US,D,20210421,000000,3.93861,4.0694,3.93861,4.0694,123172.73256283,0
+NML.US,D,20210422,000000,4.09738,4.11597,4.0135,4.02279,89247.090019556,0
+NML.US,D,20210423,000000,4.02279,4.11597,4.02279,4.09738,157458.67116985,0
+NML.US,D,20210426,000000,4.0694,4.11597,4.0694,4.0694,196476.9798523,0
+NML.US,D,20210427,000000,4.10668,4.11597,4.07859,4.10668,93602.646160083,0
+NML.US,D,20210428,000000,4.11597,4.19985,4.10676,4.16287,147550.01323271,0
+NML.US,D,20210429,000000,4.19985,4.28403,4.19985,4.23725,174390.52143313,0
+NML.US,D,20210430,000000,4.24684,4.29324,4.18137,4.20926,152505.37456822,0
+NML.US,D,20210503,000000,4.22795,4.25614,4.18137,4.23725,63841.571872542,0
+NML.US,D,20210504,000000,4.24684,4.26535,4.18137,4.20926,127310.45927798,0
+NML.US,D,20210505,000000,4.22795,4.37722,4.22795,4.32134,52558.833531743,0
+NML.US,D,20210506,000000,4.32134,4.32134,4.21874,4.32134,100097.26661044,0
+NML.US,D,20210507,000000,4.29324,4.40541,4.27473,4.33083,194168.60736351,0
+NML.US,D,20210510,000000,4.368,4.45211,4.34012,4.41471,150174.29000665,0
+NML.US,D,20210511,000000,4.37722,4.43331,4.27473,4.32134,199002.14939952,0
+NML.US,D,20210512,000000,4.32134,4.42411,4.28403,4.30264,130579.96539247,0
+NML.US,D,20210513,000000,4.29324,4.37722,4.23725,4.35872,138908.06953697,0
+NML.US,D,20210514,000000,4.39157,4.47796,4.39157,4.43824,141189.60048519,0
+NML.US,D,20210517,000000,4.46624,4.53201,4.42904,4.48513,285644.57761709,0
+NML.US,D,20210518,000000,4.48513,4.55071,4.42904,4.42904,171128.24188725,0
+NML.US,D,20210519,000000,4.40076,4.44715,4.34468,4.39157,194951.14150774,0
+NML.US,D,20210520,000000,4.39157,4.46624,4.37277,4.45238,213936.36962443,0
+NML.US,D,20210521,000000,4.49452,4.50384,4.45704,4.45704,122847.53697517,0
+NML.US,D,20210524,000000,4.47575,4.54122,4.47575,4.53201,176390.21620541,0
+NML.US,D,20210525,000000,4.53201,4.54597,4.44764,4.46624,245492.73002914,0
+NML.US,D,20210526,000000,4.46624,4.53201,4.43824,4.52261,133840.18020446,0
+NML.US,D,20210527,000000,4.53201,4.56901,4.48513,4.51312,116611.00826103,0
+NML.US,D,20210528,000000,4.52261,4.54122,4.47575,4.49452,89616.67738583,0
+NML.US,D,20210601,000000,4.52261,4.65366,4.52261,4.62567,220314.33261001,0
+NML.US,D,20210602,000000,4.68186,4.70036,4.5882,4.64437,302334.85401527,0
+NML.US,D,20210603,000000,4.64437,4.66316,4.61628,4.61628,139389.1525333,0
+NML.US,D,20210604,000000,4.62567,4.74744,4.62567,4.74744,115514.63456555,0
+NML.US,D,20210607,000000,4.78483,4.83142,4.77544,4.82222,113809.16437258,0
+NML.US,D,20210608,000000,4.84101,4.87501,4.79412,4.86901,184469.51991619,0
+NML.US,D,20210609,000000,4.88762,4.89701,4.84101,4.85031,201271.29194441,0
+NML.US,D,20210610,000000,4.86901,4.95317,4.86901,4.90668,114194.23724303,0
+NML.US,D,20210611,000000,4.95317,5.00937,4.91569,4.94388,184684.25224072,0
+NML.US,D,20210614,000000,4.98611,5.0333,4.94853,4.96751,161485.9346219,0
+NML.US,D,20210615,000000,5.00509,5.0142,4.92984,4.95803,116696.69471746,0
+NML.US,D,20210616,000000,4.93942,5.06148,4.93371,5.0142,146274.00768882,0
+NML.US,D,20210617,000000,5.0333,5.0333,4.76081,4.83588,248424.65215267,0
+NML.US,D,20210618,000000,4.78899,4.82648,4.67634,4.68566,74652.518519522,0
+NML.US,D,20210621,000000,4.72322,4.87365,4.72322,4.86396,257432.05374691,0
+NML.US,D,20210622,000000,4.87365,4.87365,4.70453,4.75142,161092.6028159,0
+NML.US,D,20210623,000000,4.78899,4.83588,4.73728,4.75142,201468.47403089,0
+NML.US,D,20210624,000000,4.74202,4.75142,4.70453,4.75142,139629.69403146,0
+NML.US,D,20210625,000000,4.75142,4.7702,4.71392,4.74202,75955.365603984,0
+NML.US,D,20210628,000000,4.75142,4.75142,4.62005,4.62935,196766.04259687,0
+NML.US,D,20210629,000000,4.65755,4.68566,4.61057,4.62935,483122.95340595,0
+NML.US,D,20210630,000000,4.64824,4.72322,4.56379,4.69514,305957.42962493,0
+NML.US,D,20210701,000000,4.77968,4.78899,4.69514,4.72322,215614.99827682,0
+NML.US,D,20210702,000000,4.74202,4.74202,4.69514,4.71858,180053.05412592,0
+NML.US,D,20210706,000000,4.73262,4.73262,4.62935,4.65755,150688.40874521,0
+NML.US,D,20210707,000000,4.68566,4.71392,4.61057,4.64824,237056.22735543,0
+NML.US,D,20210708,000000,4.5448,4.63866,4.49792,4.56379,185077.58404673,0
+NML.US,D,20210709,000000,4.62935,4.71392,4.59187,4.69048,140867.50199838,0
+NML.US,D,20210712,000000,4.66674,4.68566,4.62935,4.62935,124685.15013709,0
+NML.US,D,20210713,000000,4.64824,4.6529,4.56379,4.56379,96668.775986433,0
+NML.US,D,20210714,000000,4.55991,4.63509,4.48447,4.51273,189635.48410845,0
+NML.US,D,20210715,000000,4.48447,4.48447,4.42799,4.45616,184705.93194657,0
+NML.US,D,20210716,000000,4.43737,4.49395,4.41859,4.41859,190958.97853181,0
+NML.US,D,20210719,000000,4.38081,4.40899,4.17352,4.23008,265561.94343799,0
+NML.US,D,20210720,000000,4.23008,4.40899,4.23008,4.3621,135387.69825486,0
+NML.US,D,20210721,000000,4.41859,4.54092,4.41859,4.43737,104491.02032795,0
+NML.US,D,20210722,000000,4.46566,4.46566,4.38081,4.42799,99093.805940001,0
+NML.US,D,20210723,000000,4.43737,4.43737,4.38081,4.3996,68035.046402721,0
+NML.US,D,20210726,000000,4.3996,4.51273,4.3996,4.51273,33382.617530248,0
+NML.US,D,20210727,000000,4.54092,4.54092,4.43737,4.46566,72250.200638742,0
+NML.US,D,20210728,000000,4.47506,4.53163,4.41859,4.51273,113183.55000399,0
+NML.US,D,20210729,000000,4.55991,4.57869,4.42799,4.54092,65055.635399743,0
+NML.US,D,20210730,000000,4.5976,4.5976,4.47856,4.50334,43034.216098106,0
+NML.US,D,20210802,000000,4.52222,4.55991,4.44685,4.47506,57307.721478277,0
+NML.US,D,20210803,000000,4.46566,4.47506,4.39029,4.47506,48767.982110074,0
+NML.US,D,20210804,000000,4.46566,4.47506,4.28665,4.43737,51901.215787842,0
+NML.US,D,20210805,000000,4.44685,4.50334,4.43737,4.48447,143907.8226511,0
+NML.US,D,20210806,000000,4.50334,4.51273,4.44685,4.44685,65541.88023079,0
+NML.US,D,20210809,000000,4.43737,4.51273,4.42062,4.50334,221624.4062631,0
+NML.US,D,20210810,000000,4.51273,4.55991,4.48532,4.52222,163560.99218114,0
+NML.US,D,20210811,000000,4.51273,4.62587,4.51273,4.5976,183696.27707446,0
+NML.US,D,20210812,000000,4.5882,4.62587,4.55051,4.57869,181628.44608383,0
+NML.US,D,20210813,000000,4.59391,4.59391,4.54654,4.58451,74321.128730209,0
+NML.US,D,20210816,000000,4.55603,4.56078,4.42372,4.51825,94633.980738038,0
+NML.US,D,20210817,000000,4.50878,4.56542,4.44253,4.51825,171656.81376305,0
+NML.US,D,20210818,000000,4.50878,4.51825,4.42372,4.42372,146512.4844531,0
+NML.US,D,20210819,000000,4.41422,4.41422,4.25363,4.31969,230563.67163897,0
+NML.US,D,20210820,000000,4.31969,4.37635,4.30361,4.35747,76582.012339538,0
+NML.US,D,20210823,000000,4.40483,4.46158,4.40483,4.41422,142891.97357734,0
+NML.US,D,20210824,000000,4.45211,4.48037,4.44253,4.44253,119988.91290476,0
+NML.US,D,20210825,000000,4.47088,4.5355,4.44253,4.49927,64501.254350332,0
+NML.US,D,20210826,000000,4.48988,4.54654,4.44253,4.44253,48870.186437618,0
+NML.US,D,20210827,000000,4.46158,4.58451,4.45211,4.52765,58824.268520333,0
+NML.US,D,20210830,000000,4.54654,4.55603,4.50878,4.51825,52435.9818653,0
+NML.US,D,20210831,000000,4.53706,4.56542,4.49927,4.52765,125123.90608867,0
+NML.US,D,20210901,000000,4.54654,4.62219,4.50878,4.62219,113007.01525639,0
+NML.US,D,20210902,000000,4.6411,4.68661,4.6411,4.65997,92244.051260598,0
+NML.US,D,20210903,000000,4.66936,4.69308,4.62219,4.62219,73420.904754257,0
+NML.US,D,20210907,000000,4.62219,4.66936,4.57483,4.57483,65858.816882873,0
+NML.US,D,20210908,000000,4.60311,4.6411,4.56542,4.56542,109058.21169218,0
+NML.US,D,20210909,000000,4.59391,4.63159,4.55603,4.60311,66608.315284871,0
+NML.US,D,20210910,000000,4.63159,4.63159,4.54654,4.54654,85191.952659994,0
+NML.US,D,20210913,000000,4.56542,4.65997,4.56542,4.58451,121555.01356016,0
+NML.US,D,20210914,000000,4.6374,4.64795,4.54257,4.54257,74516.246082795,0
+NML.US,D,20210915,000000,4.56166,4.67536,4.56166,4.67536,87668.600960806,0
+NML.US,D,20210916,000000,4.61852,4.66578,4.54257,4.647,102982.73222145,0
+NML.US,D,20210917,000000,4.61852,4.65174,4.58064,4.58064,46790.999410592,0
+NML.US,D,20210920,000000,4.54257,4.54257,4.36249,4.44774,137098.33028255,0
+NML.US,D,20210921,000000,4.45734,4.50459,4.41935,4.4858,105917.75144577,0
+NML.US,D,20210922,000000,4.4858,4.6405,4.4858,4.59952,124491.06515147,0
+NML.US,D,20210923,000000,4.56166,4.72293,4.56166,4.65648,163557.89508031,0
+NML.US,D,20210924,000000,4.65648,4.72293,4.65648,4.70386,122692.68193343,0
+NML.US,D,20210927,000000,4.70386,4.82707,4.70386,4.76071,153804.09218491,0
+NML.US,D,20210928,000000,4.78919,4.84624,4.68496,4.68496,98688.085730655,0
+NML.US,D,20210929,000000,4.71344,4.75132,4.70735,4.74182,67420.788070506,0
+NML.US,D,20210930,000000,4.76071,4.84624,4.66578,4.67536,124251.55602024,0
+NML.US,D,20211001,000000,4.67536,4.7702,4.67536,4.74665,283165.8645824,0
+NML.US,D,20211004,000000,4.7702,4.88402,4.76071,4.82707,146345.24100803,0
+NML.US,D,20211005,000000,4.86503,4.94117,4.81778,4.84624,299023.02085603,0
+NML.US,D,20211006,000000,4.82707,4.82707,4.74182,4.82707,123048.84852942,0
+NML.US,D,20211007,000000,4.83665,4.91249,4.8164,4.91249,161509.67906164,0
+NML.US,D,20211008,000000,4.92189,4.95996,4.89352,4.92189,136234.23914967,0
+NML.US,D,20211011,000000,4.94117,5.06429,4.92189,4.99794,211004.44750092,0
+NML.US,D,20211012,000000,4.98835,5.03591,4.98835,5.00732,246593.23319242,0
+NML.US,D,20211013,000000,5.01672,5.07368,4.96955,5.05479,160096.36871407,0
+NML.US,D,20211014,000000,5.08908,5.14605,5.0794,5.10796,235303.268283,0
+NML.US,D,20211015,000000,5.14605,5.19371,5.13656,5.14605,105754.63746848,0
+NML.US,D,20211018,000000,5.18411,5.22217,5.13656,5.1745,126572.31691237,0
+NML.US,D,20211019,000000,5.1745,5.22217,5.1745,5.19371,144792.5611229,0
+NML.US,D,20211020,000000,5.18411,5.29832,5.18411,5.26033,127472.54088832,0
+NML.US,D,20211021,000000,5.25074,5.27923,5.14605,5.16511,117891.14327273,0
+NML.US,D,20211022,000000,5.14605,5.24117,5.13656,5.1745,195001.72748803,0
+NML.US,D,20211025,000000,5.18411,5.25482,5.18411,5.22217,104909.12894062,0
+NML.US,D,20211026,000000,5.27923,5.3173,5.19371,5.24117,135927.62616704,0
+NML.US,D,20211027,000000,5.20319,5.22217,5.12715,5.12715,133408.6508215,0
+NML.US,D,20211028,000000,5.13656,5.18411,5.13656,5.1745,68072.211612736,0
+NML.US,D,20211029,000000,5.18411,5.23167,5.0794,5.10796,128240.62189534,0
+NML.US,D,20211101,000000,5.12715,5.21268,5.10796,5.18411,127434.34331136,0
+NML.US,D,20211102,000000,5.19371,5.20319,5.12715,5.18411,75222.385073106,0
+NML.US,D,20211103,000000,5.16511,5.21268,5.13413,5.15563,140632.12233494,0
+NML.US,D,20211104,000000,5.20319,5.23167,5.08908,5.13656,115577.60894921,0
+NML.US,D,20211105,000000,5.1745,5.38394,5.16511,5.20319,109493.87054291,0
+NML.US,D,20211108,000000,5.22217,5.26972,5.18411,5.22217,133039.06345523,0
+NML.US,D,20211109,000000,5.22217,5.26033,5.16511,5.21268,119766.9540116,0
+NML.US,D,20211110,000000,5.21268,5.22702,5.11765,5.19371,166896.56978012,0
+NML.US,D,20211111,000000,5.20319,5.24117,5.18361,5.22217,132668.44372199,0
+NML.US,D,20211112,000000,5.25656,5.27554,5.15166,5.24697,140410.16344179,0
+NML.US,D,20211115,000000,5.24697,5.26604,5.18982,5.2088,176722.63836168,0
+NML.US,D,20211116,000000,5.22798,5.24697,5.16117,5.22798,285003.47774432,0
+NML.US,D,20211117,000000,5.21839,5.21839,5.14198,5.15166,74809.438295145,0
+NML.US,D,20211118,000000,5.17064,5.2088,4.9894,5.14198,122781.4654907,0
+NML.US,D,20211119,000000,5.10381,5.15166,4.9894,5.01323,180822.16749985,0
+NML.US,D,20211122,000000,4.97983,5.08481,4.97983,4.99899,147231.01184675,0
+NML.US,D,20211123,000000,5.01799,5.12434,5.01799,5.06573,174039.51667187,0
+NML.US,D,20211124,000000,5.05624,5.15166,5.05624,5.11339,141787.3409463,0
+NML.US,D,20211126,000000,5.03708,5.03708,4.83675,4.96083,187436.54251583,0
+NML.US,D,20211129,000000,5.04656,5.04656,4.90358,4.93217,246208.16032197,0
+NML.US,D,20211130,000000,4.90358,4.90358,4.71277,4.78909,319788.04958575,0
+NML.US,D,20211201,000000,4.82715,4.90358,4.67461,4.67461,577018.79177841,0
+NML.US,D,20211202,000000,4.65553,4.85573,4.64593,4.76992,239060.05159549,0
+NML.US,D,20211203,000000,4.81778,4.91482,4.70317,4.76041,165728.96276543,0
+NML.US,D,20211206,000000,4.79849,4.85573,4.71277,4.82715,172572.52324318,0
+NML.US,D,20211207,000000,4.89401,4.99899,4.88451,4.97042,278861.92678913,0
+NML.US,D,20211208,000000,4.97983,5.03708,4.97042,4.9894,221857.72119264,0
+NML.US,D,20211209,000000,4.9894,4.99899,4.90358,4.94176,105946.65772024,0
+NML.US,D,20211210,000000,4.96083,4.96083,4.83675,4.89401,168285.10332101,0
+NML.US,D,20211213,000000,4.87501,4.89401,4.72235,4.77959,252889.63918936,0
+NML.US,D,20211214,000000,4.74705,4.78521,4.68961,4.76604,138322.71747921,0
+NML.US,D,20211215,000000,4.79481,4.87142,4.68003,4.85225,141755.33757101,0
+NML.US,D,20211216,000000,4.84275,4.92887,4.80439,4.80439,125710.29051338,0
+NML.US,D,20211217,000000,4.79481,4.79481,4.72613,4.76604,173387.06076271,0
+NML.US,D,20211220,000000,4.71828,4.71828,4.59372,4.62259,181311.50943174,0
+NML.US,D,20211221,000000,4.67033,4.81882,4.67033,4.75665,241192.92170365,0
+NML.US,D,20211222,000000,4.75665,4.84275,4.68961,4.81399,293822.98855459,0
+NML.US,D,20211223,000000,4.84275,4.89052,4.78531,4.87142,346302.32983158,0
+NML.US,D,20211227,000000,4.85225,4.96714,4.81399,4.96714,214850.01437066,0
+NML.US,D,20211228,000000,4.97663,5.00538,4.9001,4.93847,183641.56162638,0
+NML.US,D,20211229,000000,4.91919,4.98621,4.85225,4.87142,404868.5066157,0
+NML.US,D,20211230,000000,4.92887,4.96714,4.87142,4.90968,178730.5920695,0
+NML.US,D,20211231,000000,4.91919,5.02458,4.88102,5.01488,182119.85274959,0
+NML.US,D,20220103,000000,5.04364,5.12026,5.04364,5.09161,115150.20903401,0
+NML.US,D,20220104,000000,5.15864,5.21598,5.12026,5.21598,128945.7285187,0
+NML.US,D,20220105,000000,5.21598,5.25404,5.08191,5.08191,183461.92977796,0
+NML.US,D,20220106,000000,5.11058,5.23506,5.11058,5.18731,185091.00481701,0
+NML.US,D,20220107,000000,5.18731,5.27332,5.18731,5.23506,117124.09463265,0
+NML.US,D,20220110,000000,5.22556,5.29259,5.16618,5.24463,241950.6790412,0
+NML.US,D,20220111,000000,5.25424,5.33076,5.21598,5.302,144187.59409318,0
+NML.US,D,20220112,000000,5.35952,5.44564,5.26372,5.42655,187954.79072217,0
+NML.US,D,20220113,000000,5.44564,5.47324,5.31167,5.31167,209827.54918374,0
+NML.US,D,20220114,000000,5.29822,5.39894,5.28863,5.36534,113843.23248177,0
+NML.US,D,20220118,000000,5.3846,5.44216,5.30781,5.30781,212250.51440341,0
+NML.US,D,20220119,000000,5.35586,5.39421,5.25986,5.30781,135763.4798228,0
+NML.US,D,20220120,000000,5.27904,5.36059,5.20222,5.23099,173027.79706589,0
+NML.US,D,20220121,000000,5.19263,5.19263,5.01982,5.05829,163772.62740485,0
+NML.US,D,20220124,000000,4.9526,5.07745,4.7703,5.00076,231054.04593781,0
+NML.US,D,20220125,000000,4.90475,5.16387,4.82783,5.07745,109697.24683106,0
+NML.US,D,20220126,000000,5.15427,5.30781,5.09673,5.17335,147906.1798287,0
+NML.US,D,20220127,000000,5.22149,5.27904,5.11582,5.16387,228481.38751111,0
+NML.US,D,20220128,000000,5.18304,5.2406,5.11582,5.2406,219400.68786378,0
+NML.US,D,20220131,000000,5.25026,5.35586,5.18304,5.34616,116049.40064302,0
+NML.US,D,20220201,000000,5.34616,5.49968,5.22149,5.41339,235723.44162957,0
+NML.US,D,20220202,000000,5.39421,5.49978,5.37502,5.4806,191736.35084133,0
+NML.US,D,20220203,000000,5.45183,5.4806,5.39421,5.46133,161182.4187401,0
+NML.US,D,20220204,000000,5.4806,5.50939,5.43256,5.49978,148485.33768478,0
+NML.US,D,20220207,000000,5.49978,5.56865,5.43256,5.50939,115939.96974685,0
+NML.US,D,20220208,000000,5.47092,5.54783,5.37502,5.49978,149444.4065766,0
+NML.US,D,20220209,000000,5.50939,5.61496,5.49978,5.61496,128819.77975141,0
+NML.US,D,20220210,000000,5.59569,5.61661,5.5333,5.55733,157407.0528226,0
+NML.US,D,20220211,000000,5.56692,5.77788,5.56692,5.73014,255916.5390718,0
+NML.US,D,20220214,000000,5.7282,5.75706,5.58861,5.60305,129163.55794407,0
+NML.US,D,20220215,000000,5.59345,5.59345,5.50675,5.5549,119516.08884399,0
+NML.US,D,20220216,000000,5.5645,5.59345,5.50675,5.50675,142099.11576366,0
+NML.US,D,20220217,000000,5.47789,5.54532,5.43935,5.47789,88476.944278661,0
+NML.US,D,20220218,000000,5.44902,5.57417,5.37202,5.44902,126405.07346729,0
+NML.US,D,20220222,000000,5.4683,5.4683,5.24687,5.24687,144556.14909252,0
+NML.US,D,20220223,000000,5.28533,5.35285,5.25646,5.29491,200871.76593674,0
+NML.US,D,20220224,000000,5.3816,5.44893,5.20347,5.3143,198241.29496114,0
+NML.US,D,20220225,000000,5.29491,5.45397,5.29491,5.43935,139292.11004047,0
+NML.US,D,20220228,000000,5.4683,5.66078,5.44902,5.66078,129541.40424591,0
+NML.US,D,20220301,000000,5.69933,5.7282,5.6233,5.68008,92140.814566108,0
+NML.US,D,20220302,000000,5.75706,5.86303,5.75706,5.85335,123114.92001389,0
+NML.US,D,20220303,000000,5.88221,5.88221,5.79562,5.83418,109023.11121603,0
+NML.US,D,20220304,000000,5.87263,5.92077,5.80519,5.90149,233311.83244629,0
+NML.US,D,20220307,000000,5.94964,6.02674,5.82933,5.90149,236227.23669869,0
+NML.US,D,20220308,000000,5.9785,6.16139,5.86303,5.8919,232949.47164862,0
+NML.US,D,20220309,000000,5.82448,5.91108,5.76192,5.79562,356397.84618572,0
+NML.US,D,20220310,000000,5.77635,5.90149,5.75706,5.85335,97801.282524987,0
+NML.US,D,20220311,000000,5.87263,5.91108,5.75706,5.75706,76053.440463749,0
+NML.US,D,20220314,000000,5.74553,5.78894,5.51373,5.60063,113725.54265004,0
+NML.US,D,20220315,000000,5.55239,5.57166,5.42685,5.57166,145075.42966581,0
+NML.US,D,20220316,000000,5.6103,5.7745,5.5089,5.6103,121225.68850475,0
+NML.US,D,20220317,000000,5.66823,5.74456,5.64896,5.73585,107120.45893659,0
+NML.US,D,20220318,000000,5.71659,5.78407,5.70688,5.74553,70821.404787003,0
+NML.US,D,20220321,000000,5.79376,5.90962,5.78407,5.89034,124843.10227967,0
+NML.US,D,20220322,000000,5.90003,5.929,5.81305,5.88066,105171.35014462,0
+NML.US,D,20220323,000000,5.96755,5.98692,5.89034,5.93859,301144.53492781,0
+NML.US,D,20220324,000000,5.94827,6.02267,5.93859,5.97724,128923.0164459,0
+NML.US,D,20220325,000000,6.0062,6.13174,6.00523,6.12204,191022.9852824,0
+NML.US,D,20220328,000000,6.10277,6.10277,6.01104,6.07381,181149.4278214,0
+NML.US,D,20220329,000000,6.06411,6.16069,6.01589,6.13174,333632.09031684,0
+NML.US,D,20220330,000000,6.17039,6.23799,6.16069,6.21863,186422.75817595,0
+NML.US,D,20220331,000000,6.21863,6.30561,6.20893,6.21863,262365.73537659,0
+NML.US,D,20220401,000000,6.24757,6.34417,6.24757,6.30561,140702.32328719,0
+NML.US,D,20220404,000000,6.32488,6.40209,6.27528,6.37313,168351.17480549,0
+NML.US,D,20220405,000000,6.37313,6.45043,6.30561,6.32488,137330.61284516,0
+NML.US,D,20220406,000000,6.32488,6.35384,6.29592,6.30561,87635.565218569,0
+NML.US,D,20220407,000000,6.27655,6.39251,6.27655,6.34417,151614.44189478,0
+NML.US,D,20220408,000000,6.31519,6.42146,6.31519,6.40209,78849.090150535,0
+NML.US,D,20220411,000000,6.38282,6.41516,6.30561,6.30561,123396.75618986,0
+NML.US,D,20220412,000000,6.36352,6.46009,6.34901,6.45043,115171.88873986,0
+NML.US,D,20220413,000000,6.47939,6.5373,6.42834,6.50834,165322.21018915,0
+NML.US,D,20220414,000000,6.51901,6.55775,6.44151,6.53839,69795.232043773,0
+NML.US,D,20220418,000000,6.53839,6.71273,6.53839,6.61585,400685.35575495,0
+NML.US,D,20220419,000000,6.61585,6.81928,6.59649,6.81928,328835.71349083,0
+NML.US,D,20220420,000000,6.79991,6.96457,6.77085,6.89677,245699.20341813,0
+NML.US,D,20220421,000000,6.93552,6.96457,6.71273,6.77085,285429.84529255,0
+NML.US,D,20220422,000000,6.71273,6.71273,6.38339,6.41244,166410.32494907,0
+NML.US,D,20220425,000000,6.31559,6.31976,5.92812,6.12186,284939.47099373,0
+NML.US,D,20220426,000000,6.19934,6.23809,6.10248,6.15091,135177.09539809,0
+NML.US,D,20220427,000000,6.19934,6.25747,6.08312,6.20903,201921.68311969,0
+NML.US,D,20220428,000000,6.25747,6.44635,6.13154,6.41244,192495.14054582,0
+NML.US,D,20220429,000000,6.36401,6.46088,6.19934,6.19934,429067.18780411,0
+NML.US,D,20220502,000000,6.10248,6.23809,6.03468,6.17029,217446.41723708,0
+NML.US,D,20220503,000000,6.17029,6.46088,6.17029,6.38339,155716.03576687,0
+NML.US,D,20220504,000000,6.39306,6.6304,6.39306,6.59649,135404.21612598,0
+NML.US,D,20220505,000000,6.59649,6.62555,6.35918,6.37371,259125.13553654,0
+NML.US,D,20220506,000000,6.39306,6.48007,6.25757,6.43183,303865.85419456,0
+NML.US,D,20220509,000000,6.35432,6.35432,6.01529,6.03468,192159.62128874,0
+NML.US,D,20220510,000000,6.11218,6.17996,5.84095,5.99593,129644.64094039,0
+NML.US,D,20220511,000000,6.01529,6.26715,5.92812,5.92812,154828.20019426,0
+NML.US,D,20220512,000000,5.86032,5.98624,5.74408,5.77314,310661.92579284,0
+NML.US,D,20220513,000000,5.83243,6.10462,5.813,6.02685,413701.47492335,0
+NML.US,D,20220516,000000,6.15322,6.16294,6.15322,6.16294,1082.2233397142,0
+NML.US,D,20220517,000000,6.23099,6.34763,6.18239,6.34763,155988.29795393,0
+NML.US,D,20220518,000000,6.34763,6.35735,6.12406,6.17266,87775.308210807,0
+NML.US,D,20220519,000000,6.07545,6.23099,6.07545,6.20183,161560.92516993,0
+NML.US,D,20220520,000000,6.22127,6.29903,6.11433,6.20183,201176.26603405,0
+NML.US,D,20220523,000000,6.26015,6.35735,6.25042,6.34763,71999.742702713,0
+NML.US,D,20220524,000000,6.35735,6.35735,6.23099,6.35735,94733.633942581,0
+NML.US,D,20220525,000000,6.34763,6.56149,6.34763,6.54205,104792.55011723,0
+NML.US,D,20220526,000000,6.60037,6.7073,6.55595,6.67814,194419.57126671,0
+NML.US,D,20220527,000000,6.61009,6.88168,6.61009,6.77534,175911.70044465,0
+NML.US,D,20220531,000000,6.85311,6.92116,6.67327,6.7073,290237.48600782,0
+NML.US,D,20220601,000000,6.75591,6.94059,6.67814,6.8434,394370.620573,0
+NML.US,D,20220602,000000,6.8434,6.92116,6.7948,6.90173,179167.62902849,0
+NML.US,D,20220603,000000,6.90173,6.93088,6.85311,6.91143,159908.78573687,0
+NML.US,D,20220606,000000,6.92116,6.96003,6.91143,6.91143,66551.591745368,0
+NML.US,D,20220607,000000,6.90173,7.13502,6.90173,7.09614,141413.25966774,0
+NML.US,D,20220608,000000,7.06696,7.09614,6.93088,7.01836,142318.54154886,0
+NML.US,D,20220609,000000,6.95032,6.99894,6.7948,6.8434,429229.11664353,0
+NML.US,D,20220610,000000,6.77534,6.81423,6.64898,6.68786,140856.71705674,0
+NML.US,D,20220613,000000,6.55177,6.55177,6.3282,6.36708,146579.53876665,0
+NML.US,D,20220614,000000,6.32904,6.46069,6.18277,6.22179,299153.14392031,0
+NML.US,D,20220615,000000,6.25103,6.41682,6.05599,6.17302,79449.383471936,0
+NML.US,D,20220616,000000,6.095,6.095,5.72443,5.74393,265735.36674241,0
+NML.US,D,20220617,000000,5.73418,5.83169,5.51963,5.62691,132028.367939,0
+NML.US,D,20220621,000000,5.67566,6.06573,5.67566,5.89995,155016.48444377,0
+NML.US,D,20220622,000000,5.83169,5.83169,5.6074,5.68542,130299.49094609,0
+NML.US,D,20220623,000000,5.73418,5.75367,5.51963,5.57814,151937.11456851,0
+NML.US,D,20220624,000000,5.63665,5.77318,5.63665,5.73418,146329.0313691,0
+NML.US,D,20220627,000000,5.79269,5.89022,5.76342,5.84144,109319.16871896,0
+NML.US,D,20220628,000000,5.96822,6.08525,5.91946,6.01699,135926.03190699,0
+NML.US,D,20220629,000000,6.08525,6.08525,5.88045,5.92923,141774.06600579,0
+NML.US,D,20220630,000000,5.89022,5.91009,5.75564,5.85119,73878.215795494,0
+NML.US,D,20220701,000000,5.94871,5.96822,5.78294,5.95847,100839.87817662,0
+NML.US,D,20220705,000000,5.91946,5.92923,5.61715,5.79269,139359.17554416,0
+NML.US,D,20220706,000000,5.78294,5.79269,5.55862,5.65615,130597.89142352,0
+NML.US,D,20220707,000000,5.70492,5.93888,5.70492,5.89995,165189.78731842,0
+NML.US,D,20220708,000000,5.90971,5.99747,5.87069,5.93897,138963.35910332,0
+NML.US,D,20220711,000000,5.89022,5.95359,5.85119,5.89995,95570.187271188,0
+NML.US,D,20220712,000000,5.79269,5.94871,5.76342,5.87069,81615.094153446,0
+NML.US,D,20220713,000000,5.78294,5.98773,5.78294,5.88045,296305.52149486,0
+NML.US,D,20220714,000000,5.79335,5.8325,5.62221,5.80314,82561.181967981,0
+NML.US,D,20220715,000000,5.9108,6.03801,5.77379,5.93037,95979.226159103,0
+NML.US,D,20220718,000000,5.99887,6.12608,5.98908,6.0478,109370.70198917,0
+NML.US,D,20220719,000000,6.08694,6.27288,6.08694,6.23374,65610.567617033,0
+NML.US,D,20220720,000000,6.27288,6.33159,6.17501,6.33159,177632.99641116,0
+NML.US,D,20220721,000000,6.29244,6.29244,6.08537,6.19459,127175.59133394,0
+NML.US,D,20220722,000000,6.25329,6.31202,6.12119,6.19459,67519.40217259,0
+NML.US,D,20220725,000000,6.21415,6.46859,6.21415,6.42945,43877.648276788,0
+NML.US,D,20220726,000000,6.47837,6.62517,6.45882,6.51753,116811.88680371,0
+NML.US,D,20220727,000000,6.51753,6.62517,6.47837,6.55667,203480.94613429,0
+NML.US,D,20220728,000000,6.59582,6.6839,6.53711,6.6839,100686.93536545,0
+NML.US,D,20220729,000000,6.72304,6.8209,6.71324,6.74261,130878.81212052,0
+NML.US,D,20220801,000000,6.62517,6.77195,6.60932,6.73282,119699.66327801,0
+NML.US,D,20220802,000000,6.6839,6.74261,6.6741,6.70346,146821.87247159,0
+NML.US,D,20220803,000000,6.71324,6.77195,6.63496,6.65454,169362.06124378,0
+NML.US,D,20220804,000000,6.59582,6.64475,6.42945,6.42945,133356.8227186,0
+NML.US,D,20220805,000000,6.41967,6.55667,6.41967,6.54687,80901.681262294,0
+NML.US,D,20220808,000000,6.57624,6.64475,6.50862,6.55667,101279.61418891,0
+NML.US,D,20220809,000000,6.60561,6.71324,6.59582,6.6839,56806.221508536,0
+NML.US,D,20220810,000000,6.74261,6.84048,6.69369,6.84048,127785.64177809,0
+NML.US,D,20220811,000000,6.90897,7.08511,6.85024,7.00682,132312.48175726,0
+NML.US,D,20220812,000000,7.03923,7.10795,6.99014,7.04904,97409.624841482,0
+NML.US,D,20220815,000000,6.90179,7.0196,6.81342,7.0196,66045.585565093,0
+NML.US,D,20220816,000000,7.03923,7.0785,6.99996,7.05887,261608.39684431,0
+NML.US,D,20220817,000000,7.04904,7.05887,6.89197,6.99996,189960.6348691,0
+NML.US,D,20220818,000000,7.02941,7.14723,7.02941,7.13741,227275.20407055,0
+NML.US,D,20220819,000000,7.09814,7.12758,7.04904,7.05887,52176.633928717,0
+NML.US,D,20220822,000000,7.00977,7.0785,6.99996,7.0196,69407.90998869,0
+NML.US,D,20220823,000000,7.04904,7.22576,7.04904,7.19631,181157.06928499,0
+NML.US,D,20220824,000000,7.19631,7.27486,7.1865,7.2454,176121.22198107,0
+NML.US,D,20220825,000000,7.27486,7.32286,7.22086,7.3043,153202.20899854,0
+NML.US,D,20220826,000000,7.27486,7.31412,7.12758,7.12758,93964.795638029,0
+NML.US,D,20220829,000000,7.0785,7.21596,7.06868,7.15704,335781.21251418,0
+NML.US,D,20220830,000000,7.12758,7.12758,6.93614,7.02941,300252.20972126,0
+NML.US,D,20220831,000000,6.99996,7.05395,6.90179,7.00977,176827.09620875,0
+NML.US,D,20220901,000000,6.95087,7.00977,6.79378,6.86251,154802.39429678,0
+NML.US,D,20220902,000000,6.9607,7.0785,6.89197,6.94105,170056.61137274,0
+NML.US,D,20220906,000000,7.03923,7.08832,6.84288,6.85269,104054.82464141,0
+NML.US,D,20220907,000000,6.80361,6.90179,6.76434,6.87232,95469.234648526,0
+NML.US,D,20220908,000000,6.90179,6.9607,6.87232,6.94105,55657.113345689,0
+NML.US,D,20220909,000000,7.04904,7.11777,7.04904,7.09814,102775.49126483,0
+NML.US,D,20220912,000000,7.11777,7.23578,7.09323,7.17668,108803.43308212,0
+NML.US,D,20220913,000000,7.06868,7.16685,6.90179,6.91159,205918.68901768,0
+NML.US,D,20220914,000000,6.82591,7.15223,6.82591,7.12139,160925.21372137,0
+NML.US,D,20220915,000000,7.1017,7.1017,7.0032,7.0032,130473.81151858,0
+NML.US,D,20220916,000000,6.91455,6.94903,6.79606,6.81605,68157.779405269,0
+NML.US,D,20220919,000000,6.76681,6.88501,6.76286,6.8456,393630.6180989,0
+NML.US,D,20220920,000000,6.7865,6.79635,6.74711,6.76681,269749.83871691,0
+NML.US,D,20220921,000000,6.88501,6.89485,6.65847,6.66831,132105.3179312,0
+NML.US,D,20220922,000000,6.74711,6.74711,6.50087,6.54026,67283.649336035,0
+NML.US,D,20220923,000000,6.42206,6.42206,6.01822,6.06748,137068.87415475,0
+NML.US,D,20220926,000000,6.03792,6.04778,5.84093,5.89018,161068.36394177,0
+NML.US,D,20220927,000000,5.93942,6.0527,5.81137,5.90002,199031.59934113,0
+NML.US,D,20220928,000000,5.94928,6.18567,5.93942,6.14627,194051.79912092,0
+NML.US,D,20220929,000000,6.13642,6.13642,5.93942,6.06748,153806.28219353,0
+NML.US,D,20220930,000000,6.06748,6.14627,5.94928,6.02807,75967.080790338,0
+NML.US,D,20221003,000000,6.10688,6.29402,6.10688,6.21522,260737.46633063,0
+NML.US,D,20221004,000000,6.32357,6.54026,6.32357,6.48116,60398.22525991,0
+NML.US,D,20221005,000000,6.51071,6.5698,6.36435,6.52056,181054.5713087,0
+NML.US,D,20221006,000000,6.49101,6.55997,6.39745,6.45161,105526.07842767,0
+NML.US,D,20221007,000000,6.43192,6.44177,6.33342,6.36296,132389.58787241,0
+NML.US,D,20221010,000000,6.38267,6.48116,6.24476,6.24476,112728.26043828,0
+NML.US,D,20221011,000000,6.24476,6.40127,6.1709,6.33342,90583.6320177,0
+NML.US,D,20221012,000000,6.33342,6.33342,6.25462,6.25462,40575.473109169,0
+NML.US,D,20221013,000000,6.19552,6.44738,6.15612,6.44177,205377.92577874,0
+NML.US,D,20221014,000000,6.47439,6.47439,6.24704,6.24704,61340.141728358,0
+NML.US,D,20221017,000000,6.31623,6.3706,6.29646,6.35082,81896.454232952,0
+NML.US,D,20221018,000000,6.42496,6.5419,6.38048,6.45461,85071.10400112,0
+NML.US,D,20221019,000000,6.44473,6.61277,6.41508,6.55346,220916.37070614,0
+NML.US,D,20221020,000000,6.55346,6.61277,6.41548,6.45461,31187.039006796,0
+NML.US,D,20221021,000000,6.47439,6.57323,6.3953,6.55346,37113.456579114,0
+NML.US,D,20221024,000000,6.60288,6.60565,6.49909,6.58311,97336.704316376,0
+NML.US,D,20221025,000000,6.57323,6.67207,6.56829,6.67207,102928.25602723,0
+NML.US,D,20221026,000000,6.67207,6.76104,6.67207,6.69184,109970.5559113,0
+NML.US,D,20221027,000000,6.77092,6.88954,6.77092,6.81046,196073.57283898,0
+NML.US,D,20221028,000000,6.84011,6.85395,6.65231,6.81046,133171.39821003,0
+NML.US,D,20221031,000000,6.71162,6.90436,6.71162,6.85,82379.025278017,0
+NML.US,D,20221101,000000,6.94885,6.96861,6.83023,6.89942,248948.99353156,0
+NML.US,D,20221102,000000,6.9093,6.93896,6.69679,6.74127,210272.49237252,0
+NML.US,D,20221103,000000,6.67207,6.85,6.67207,6.77092,112587.77036326,0
+NML.US,D,20221104,000000,6.9093,6.95378,6.75115,6.82034,161878.81115508,0
+NML.US,D,20221107,000000,6.84011,6.89942,6.79069,6.85,154940.714243,0
+NML.US,D,20221108,000000,6.88954,6.93896,6.79069,6.9093,272167.03437907,0
+NML.US,D,20221109,000000,6.84011,6.85988,6.65231,6.68196,456867.30808046,0
+NML.US,D,20221110,000000,6.7808,6.87471,6.73138,6.83023,418525.67278288,0
+NML.US,D,20221111,000000,6.91919,6.93402,6.77092,6.82034,132572.4840409,0
+NML.US,D,20221114,000000,6.8134,6.94233,6.8134,6.82332,137684.33113222,0
+NML.US,D,20221115,000000,6.83324,6.90762,6.8134,6.8134,131725.23631719,0
+NML.US,D,20221116,000000,6.8134,6.85307,6.74398,6.79357,87222.595241751,0
+NML.US,D,20221117,000000,6.69439,6.74398,6.62497,6.70431,117607.92895592,0
+NML.US,D,20221118,000000,6.75389,7.00184,6.75389,6.982,422142.88168047,0
+NML.US,D,20221121,000000,6.95225,6.95225,6.72414,6.82332,309233.66369546,0
+NML.US,D,20221122,000000,6.93241,7.10101,6.88282,7.10101,193079.71354212,0
+NML.US,D,20221123,000000,7.05142,7.14068,6.9821,7.00184,212190.15754028,0
+NML.US,D,20221125,000000,7.08118,7.08118,7.01175,7.06134,48217.244340846,0
+NML.US,D,20221128,000000,7.01175,7.01175,6.87291,6.87291,213392.05957404,0
+NML.US,D,20221129,000000,6.91258,7.03159,6.88282,7.02167,141472.54081412,0
+NML.US,D,20221130,000000,7.1506,7.16052,6.95225,7.1506,214876.28758888,0
+NML.US,D,20221201,000000,7.18035,7.18035,6.99192,7.09109,188127.91749532,0
+NML.US,D,20221202,000000,7.06134,7.06134,7.00184,7.04151,206775.54854592,0
+NML.US,D,20221205,000000,7.06134,7.10309,6.87291,6.95225,199240.4697722,0
+NML.US,D,20221206,000000,6.93241,6.98696,6.78355,6.82332,183687.3331357,0
+NML.US,D,20221207,000000,6.82332,6.982,6.82332,6.87291,142799.47292521,0
+NML.US,D,20221208,000000,6.94233,7.00184,6.76381,6.80348,144149.59609904,0
+NML.US,D,20221209,000000,6.79357,6.81836,6.67455,6.67455,211611.38927906,0
+NML.US,D,20221212,000000,6.70431,6.91258,6.69449,6.89274,229516.90632224,0
+NML.US,D,20221213,000000,7.01175,7.03655,6.91258,6.982,193282.38326426,0
+NML.US,D,20221214,000000,7.03,7.16,6.76,6.84,165587,0
+NML.US,D,20221215,000000,6.84,6.9,6.7,6.87,146823,0
+NML.US,D,20221216,000000,6.78,6.84,6.67,6.8,204619,0
+NML.US,D,20221219,000000,6.82,6.82,6.6,6.64,56017,0
+NML.US,D,20221220,000000,6.61,6.775,6.51,6.51,131888,0
+NML.US,D,20221221,000000,6.55,6.73,6.55,6.69,59116,0
+NML.US,D,20221222,000000,6.71,6.71,6.4,6.52,48320,0
+NML.US,D,20221223,000000,6.54,6.8,6.54,6.77,130435,0
+NML.US,D,20221227,000000,6.8,6.9,6.74,6.83,106356,0
+NML.US,D,20221228,000000,6.88,6.88,6.57,6.67,204855,0
+NML.US,D,20221229,000000,6.64,6.94,6.64,6.77,180250,0
+NML.US,D,20221230,000000,6.83,6.8809,6.61,6.66,129980,0
+NML.US,D,20230103,000000,6.63,6.7001,6.455,6.48,181552,0
+NML.US,D,20230104,000000,6.47,6.605,6.43,6.59,123860,0
+NML.US,D,20230105,000000,6.6,6.676,6.51,6.6,109909,0
+NML.US,D,20230106,000000,6.62,6.76,6.57,6.72,123735,0
+NML.US,D,20230109,000000,6.8,7.02,6.8,6.84,91817,0
+NML.US,D,20230110,000000,6.88,6.97,6.8248,6.96,143949,0
+NML.US,D,20230111,000000,6.98,7.18,6.92,7,261299,0
+NML.US,D,20230112,000000,7.05,7.1124,6.97,7.09,520741,0
+NML.US,D,20230113,000000,7.05,7.09,6.9708,7.05,111620,0
+NML.US,D,20230117,000000,7.07,7.15,7.01,7.08,419199,0
+NML.US,D,20230118,000000,7.16,7.165,6.93,7.05,147453,0
+NML.US,D,20230119,000000,7.01,7.125,6.98,7.07,153745,0
+NML.US,D,20230120,000000,7.1,7.28,7.04,7.195,269864,0
+NML.US,D,20230123,000000,7.23,7.3,7.2,7.26,202554,0
+NML.US,D,20230124,000000,7.27,7.29,7.24,7.26,212137,0
+NML.US,D,20230125,000000,7.25,7.38,7.2035,7.33,263447,0
+NML.US,D,20230126,000000,7.35,7.4164,7.22,7.24,138670,0
+NML.US,D,20230127,000000,7.21,7.39,7.21,7.24,208948,0
+NML.US,D,20230130,000000,7.19,7.32,7.06,7.1,101712,0
+NML.US,D,20230131,000000,7.08,7.33,7.07,7.25,360848,0
+NML.US,D,20230201,000000,7.27,7.48,7.205,7.36,131396,0
+NML.US,D,20230202,000000,7.35,7.5,7.21,7.37,191501,0
+NML.US,D,20230203,000000,7.36,7.515,7.3,7.33,308567,0
+NML.US,D,20230206,000000,7.3,7.4199,7.205,7.39,126237,0
+NML.US,D,20230207,000000,7.43,7.46,7.345,7.46,359151,0
+NML.US,D,20230208,000000,7.49,7.49,7.15,7.26,130547,0
+NML.US,D,20230209,000000,7.28,7.38,7.06,7.125,134821,0
+NML.US,D,20230210,000000,7.14,7.38,7.07,7.07,350809,0
+NML.US,D,20230213,000000,7.15,7.3183,7.15,7.21,173778,0
+NML.US,D,20230214,000000,7.15,7.303,7.15,7.17,100443,0
+NML.US,D,20230215,000000,7.17,7.21,7.1,7.15,126847,0
+NML.US,D,20230216,000000,7.2,7.23,7.13,7.14,103322,0
+NML.US,D,20230217,000000,7.13,7.13,6.97,7.04,163745,0
+NML.US,D,20230221,000000,7.02,7.06,6.86,6.86,173141,0
+NML.US,D,20230222,000000,6.86,7.01,6.86,6.91,149149,0
+NML.US,D,20230223,000000,6.98,7.08,6.91,6.98,180450,0
+NML.US,D,20230224,000000,6.93,7.1599,6.93,7.06,179717,0
+NML.US,D,20230227,000000,7.15,7.2,7.02,7.15,123019,0
+NML.US,D,20230228,000000,7.26,7.33,7.05,7.13,200997,0
+NML.US,D,20230301,000000,7.13,7.31,6.98,6.98,225467,0
+NML.US,D,20230302,000000,7.05,7.19,6.92,7.06,160179,0
+NML.US,D,20230303,000000,7.04,7.17,7.01,7.07,153467,0
+NML.US,D,20230306,000000,7.09,7.16,7.05,7.05,116043,0
+NML.US,D,20230307,000000,7.09,7.1133,6.99,7.04,90400,0
+NML.US,D,20230308,000000,7,7.09,6.9201,6.961,91076,0
+NML.US,D,20230309,000000,7.08,7.19,6.925,6.95,100152,0
+NML.US,D,20230310,000000,7.02,7.0333,6.69,6.74,113454,0
+NML.US,D,20230313,000000,6.66,6.8299,6.52,6.54,162239,0
+NML.US,D,20230314,000000,6.5,6.7171,6.46,6.47,208348,0
+NML.US,D,20230315,000000,6.4,6.47,6.15,6.29,389896,0
+NML.US,D,20230316,000000,6.27,6.53,6.14,6.52,306871,0
+NML.US,D,20230317,000000,6.48,6.58,6.23,6.39,122557,0
+NML.US,D,20230320,000000,6.44,6.57,6.37,6.38,75293,0
+NML.US,D,20230321,000000,6.49,6.58,6.43,6.43,81903,0
+NML.US,D,20230322,000000,6.49,6.59,6.43,6.43,83235,0
+NML.US,D,20230323,000000,6.5,6.5818,6.22,6.22,152766,0
+NML.US,D,20230324,000000,6.21,6.38,6.21,6.25,175127,0
+NML.US,D,20230327,000000,6.3,6.3626,6.26,6.26,264865,0
+NML.US,D,20230328,000000,6.31,6.37,6.27,6.32,237343,0
+NML.US,D,20230329,000000,6.34,6.45,6.3386,6.43,79185,0
+NML.US,D,20230330,000000,6.51,6.53,6.45,6.52,85629,0
+NML.US,D,20230331,000000,6.63,6.64,6.5422,6.57,91218,0
+NML.US,D,20230403,000000,6.85,6.91,6.77,6.77,122699,0
+NML.US,D,20230404,000000,6.79,6.82,6.64,6.7,75820,0
+NML.US,D,20230405,000000,6.66,6.78,6.66,6.7,147765,0
+NML.US,D,20230406,000000,6.91,6.91,6.61,6.65,154377,0
+NML.US,D,20230410,000000,6.69,6.78,6.64,6.68,176449,0
+NML.US,D,20230411,000000,6.7,6.81,6.68,6.75,174018,0
+NML.US,D,20230412,000000,6.78,6.84,6.71,6.73,200641,0
+NML.US,D,20230413,000000,6.77,6.81,6.72,6.76,146456,0
+NML.US,D,20230414,000000,6.69,6.8,6.69,6.7,176442,0
+NML.US,D,20230417,000000,6.71,6.76,6.6,6.7,116579,0
+NML.US,D,20230418,000000,6.7,6.7371,6.62,6.67,118932,0
+NML.US,D,20230419,000000,6.65,6.65,6.54,6.58,170310,0
+NML.US,D,20230420,000000,6.56,6.56,6.45,6.53,96924,0
+NML.US,D,20230421,000000,6.53,6.56,6.5,6.56,128923,0
+NML.US,D,20230424,000000,6.56,6.64,6.52,6.62,136900,0
+NML.US,D,20230425,000000,6.6,6.6,6.44,6.48,175656,0
+NML.US,D,20230426,000000,6.47,6.485,6.35,6.42,148821,0
+NML.US,D,20230427,000000,6.4,6.53,6.39,6.51,141249,0
+NML.US,D,20230428,000000,6.59,6.62,6.5108,6.62,195513,0
+NML.US,D,20230501,000000,6.6,6.645,6.55,6.58,128048,0
+NML.US,D,20230502,000000,6.53,6.53,6.28,6.34,128411,0
+NML.US,D,20230503,000000,6.29,6.3375,6.2,6.2,287239,0
+NML.US,D,20230504,000000,6.24,6.24,6.0897,6.11,181937,0
+NML.US,D,20230505,000000,6.15,6.2992,6.15,6.27,195157,0
+NML.US,D,20230508,000000,6.33,6.38,6.28,6.3,121106,0
+NML.US,D,20230509,000000,6.25,6.35,6.25,6.32,193944,0
+NML.US,D,20230510,000000,6.4,6.41,6.285,6.36,169510,0
+NML.US,D,20230511,000000,6.31,6.32,6.26,6.27,312349,0
+NML.US,D,20230512,000000,6.22,6.29,6.22,6.25,119502,0
+NML.US,D,20230515,000000,6.25,6.42,6.23,6.41,248373,0
+NML.US,D,20230516,000000,6.43,6.43,6.24,6.25,100029,0
+NML.US,D,20230517,000000,6.29,6.32,6.215,6.32,107598,0
+NML.US,D,20230518,000000,6.31,6.43,6.24,6.43,90449,0
+NML.US,D,20230519,000000,6.43,6.51,6.42,6.45,135543,0
+NML.US,D,20230522,000000,6.42,6.5,6.4,6.43,166029,0
+NML.US,D,20230523,000000,6.44,6.505,6.39,6.45,80493,0
+NML.US,D,20230524,000000,6.46,6.46,6.34,6.4,136454,0
+NML.US,D,20230525,000000,6.39,6.39,6.215,6.31,125756,0
+NML.US,D,20230526,000000,6.33,6.34,6.24,6.29,91033,0
+NML.US,D,20230530,000000,6.25,6.25,6.16,6.24,103539,0
+NML.US,D,20230531,000000,6.22,6.24,6.15,6.24,109853,0
+NML.US,D,20230601,000000,6.26,6.34,6.19,6.32,154729,0
+NML.US,D,20230602,000000,6.39,6.57,6.33,6.5,130277,0
+NML.US,D,20230605,000000,6.6,6.615,6.42,6.42,84528,0
+NML.US,D,20230606,000000,6.4,6.49,6.3821,6.45,116758,0
+NML.US,D,20230607,000000,6.51,6.7,6.49,6.7,249436,0
+NML.US,D,20230608,000000,6.7,6.84,6.565,6.79,236836,0
+NML.US,D,20230609,000000,6.8,6.8,6.57,6.61,122810,0
+NML.US,D,20230612,000000,6.57,6.61,6.48,6.54,116148,0
+NML.US,D,20230613,000000,6.56,6.6396,6.5,6.56,106991,0
+NML.US,D,20230614,000000,6.67,6.67,6.43,6.53,120902,0
+NML.US,D,20230615,000000,6.55,6.74,6.55,6.62,128421,0
+NML.US,D,20230616,000000,6.65,6.6765,6.57,6.62,76805,0
+NML.US,D,20230620,000000,6.58,6.59,6.49,6.51,96806,0
+NML.US,D,20230621,000000,6.5,6.54,6.46,6.48,210719,0
+NML.US,D,20230622,000000,6.45,6.455,6.37,6.39,60853,0
+NML.US,D,20230623,000000,6.35,6.39,6.3,6.33,126467,0
+NML.US,D,20230626,000000,6.32,6.47,6.32,6.43,78557,0
+NML.US,D,20230627,000000,6.44,6.59,6.39,6.54,87141,0
+NML.US,D,20230628,000000,6.54,6.74,6.54,6.74,98156,0
+NML.US,D,20230629,000000,6.76,6.8147,6.7,6.76,71154,0
+NML.US,D,20230630,000000,6.86,6.99,6.71,6.88,248498,0
+NML.US,D,20230703,000000,6.93,6.95,6.83,6.92,75206,0
+NML.US,D,20230705,000000,6.93,6.95,6.85,6.91,162073,0
+NML.US,D,20230706,000000,6.91,6.91,6.76,6.83,198180,0
+NML.US,D,20230707,000000,6.81,6.89,6.81,6.85,84111,0
+NML.US,D,20230710,000000,6.9,6.9,6.76,6.78,249352,0
+NML.US,D,20230711,000000,6.79,6.88,6.79,6.83,187070,0
+NML.US,D,20230712,000000,6.88,6.9,6.8402,6.87,182864,0
+NML.US,D,20230713,000000,6.94,6.95,6.86,6.92,340186,0
+NML.US,D,20230714,000000,6.86,6.8799,6.69,6.69,196916,0
+NML.US,D,20230717,000000,6.69,6.76,6.661,6.71,202965,0
+NML.US,D,20230718,000000,6.75,6.84,6.75,6.8,223203,0
+NML.US,D,20230719,000000,6.82,6.85,6.8,6.83,167718,0
+NML.US,D,20230720,000000,6.84,6.89,6.8,6.88,145129,0
+NML.US,D,20230721,000000,6.89,6.94,6.88,6.93,192032,0
+NML.US,D,20230724,000000,6.97,6.99,6.94,6.99,270889,0
+NML.US,D,20230725,000000,6.99,7.02,6.97,6.97,210121,0
+NML.US,D,20230726,000000,6.97,7.01,6.94,6.97,178421,0
+NML.US,D,20230727,000000,7.04,7.04,6.91,6.93,205088,0
+NML.US,D,20230728,000000,6.95,7,6.9,7,122246,0
+NML.US,D,20230731,000000,7.1,7.13,7.08,7.13,172122,0
+NML.US,D,20230801,000000,7.11,7.13,7.02,7.11,253622,0
+NML.US,D,20230802,000000,7.1,7.11,6.93,6.95,153169,0
+NML.US,D,20230803,000000,6.96,7.07,6.95,7.05,134610,0
+NML.US,D,20230804,000000,7.11,7.16,7.0301,7.06,122935,0
+NML.US,D,20230807,000000,7.11,7.18,7.0101,7.05,296981,0
+NML.US,D,20230808,000000,7.06,7.12,6.92,7.11,171851,0
+NML.US,D,20230809,000000,7.18,7.275,7.085,7.2,114889,0
+NML.US,D,20230810,000000,7.22,7.3,7.14,7.14,143993,0
+NML.US,D,20230811,000000,7.17,7.33,7.1522,7.3,149728,0
+NML.US,D,20230814,000000,7.33,7.33,7.1,7.12,98182,0
+NML.US,D,20230815,000000,7.15,7.19,6.95,7,169381,0
+NML.US,D,20230816,000000,7,7.07,6.92,6.92,127714,0
+NML.US,D,20230817,000000,6.93,7.0167,6.925,6.96,109474,0
+NML.US,D,20230818,000000,6.91,7.02,6.91,6.99,137400,0
+NML.US,D,20230821,000000,7.02,7.03,6.9509,7.03,133597,0
+NML.US,D,20230822,000000,7,7.03,6.975,7,43395,0
+NML.US,D,20230823,000000,6.96,7.0065,6.8988,6.98,101284,0
+NML.US,D,20230824,000000,6.99,7.01,6.9212,6.93,452576,0
+NML.US,D,20230825,000000,6.98,7.05,6.94,6.98,137697,0
+NML.US,D,20230828,000000,7.01,7.1,7,7.03,112939,0
+NML.US,D,20230829,000000,7.07,7.15,7.07,7.13,96256,0
+NML.US,D,20230830,000000,7.16,7.2,7.08,7.1,163140,0
+NML.US,D,20230831,000000,7.21,7.2242,7.06,7.09,200099,0
+NML.US,D,20230901,000000,7.14,7.2216,7.13,7.17,168621,0
+NML.US,D,20230905,000000,7.22,7.22,7.13,7.13,169925,0
+NML.US,D,20230906,000000,7.13,7.14,6.99,6.99,247104,0
+NML.US,D,20230907,000000,6.98,7.08,6.96,7.02,119001,0
+NML.US,D,20230908,000000,7.01,7.08,7.01,7.04,145420,0
+NML.US,D,20230911,000000,7.11,7.11,6.92,6.96,182399,0
+NML.US,D,20230912,000000,7,7.05,6.98,7.03,239748,0
+NML.US,D,20230913,000000,7.1,7.1,6.98,7.04,197308,0
+NML.US,D,20230914,000000,7.02,7.07,7.005,7.05,114841,0
+NML.US,D,20230915,000000,7.06,7.09,7.01,7.04,151063,0
+NML.US,D,20230918,000000,7.06,7.072,6.985,7.04,166332,0
+NML.US,D,20230919,000000,7.07,7.09,7.015,7.06,152454,0
+NML.US,D,20230920,000000,7.04,7.1,7,7.02,225752,0
+NML.US,D,20230921,000000,7.02,7.02,6.93,6.97,190042,0
+NML.US,D,20230922,000000,6.97,7.05,6.95,6.98,162097,0
+NML.US,D,20230925,000000,6.97,7.065,6.91,7.01,152982,0
+NML.US,D,20230926,000000,7,7,6.86,6.9,311338,0
+NML.US,D,20230927,000000,6.94,6.97,6.86,6.93,226951,0
+NML.US,D,20230928,000000,6.91,6.96,6.82,6.92,250911,0
+NML.US,D,20230929,000000,6.97,6.98,6.785,6.88,253996,0
+NML.US,D,20231002,000000,6.88,6.88,6.615,6.64,229833,0
+NML.US,D,20231003,000000,6.62,6.62,6.44,6.58,210132,0
+NML.US,D,20231004,000000,6.53,6.64,6.38,6.41,204634,0
+NML.US,D,20231005,000000,6.36,6.46,6.315,6.44,149627,0
+NML.US,D,20231006,000000,6.49,6.53,6.3619,6.48,223408,0
+NML.US,D,20231009,000000,6.55,6.675,6.51,6.66,260976,0
+NML.US,D,20231010,000000,6.7,6.71,6.63,6.65,161790,0
+NML.US,D,20231011,000000,6.66,6.66,6.59,6.65,275718,0
+NML.US,D,20231012,000000,6.66,6.75,6.575,6.58,289725,0
+NML.US,D,20231013,000000,6.64,6.72,6.56,6.68,270367,0
+NML.US,D,20231016,000000,6.72,6.785,6.64,6.73,100089,0
+NML.US,D,20231017,000000,6.76,6.825,6.71,6.74,190162,0
+NML.US,D,20231018,000000,6.71,6.9,6.705,6.75,97005,0
+NML.US,D,20231019,000000,6.75,6.7707,6.69,6.72,84847,0
+NML.US,D,20231020,000000,6.73,6.75,6.62,6.65,95736,0
+NML.US,D,20231023,000000,6.61,6.61,6.475,6.5,215444,0
+NML.US,D,20231024,000000,6.51,6.6609,6.455,6.56,214386,0
+NML.US,D,20231025,000000,6.54,6.62,6.5,6.58,281207,0
+NML.US,D,20231026,000000,6.55,6.56,6.44,6.51,208994,0
+NML.US,D,20231027,000000,6.51,6.54,6.388,6.41,179615,0
+NML.US,D,20231030,000000,6.41,6.42,6.2997,6.37,372036,0
+NML.US,D,20231031,000000,6.33,6.44,6.31,6.41,224207,0
+NML.US,D,20231101,000000,6.44,6.5398,6.3901,6.52,186559,0
+NML.US,D,20231102,000000,6.59,6.84,6.53,6.81,229384,0
+NML.US,D,20231103,000000,6.9,6.93,6.74,6.8,146898,0
+NML.US,D,20231106,000000,6.82,6.86,6.655,6.66,123219,0
+NML.US,D,20231107,000000,6.6,6.74,6.505,6.64,257878,0
+NML.US,D,20231108,000000,6.6,6.63,6.49,6.52,208764,0
+NML.US,D,20231109,000000,6.54,6.555,6.48,6.5,114255,0
+NML.US,D,20231110,000000,6.6,6.605,6.52,6.6,160227,0
+NML.US,D,20231113,000000,6.62,6.65,6.52,6.54,299594,0
+NML.US,D,20231114,000000,6.56,6.679,6.56,6.67,154579,0
+NML.US,D,20231115,000000,6.7,6.84,6.7,6.77,128660,0
+NML.US,D,20231116,000000,6.74,6.81,6.675,6.81,229761,0
+NML.US,D,20231117,000000,6.82,6.8292,6.67,6.75,161410,0
+NML.US,D,20231120,000000,6.81,6.85,6.68,6.71,122643,0
+NML.US,D,20231121,000000,6.72,6.79,6.689,6.76,49810,0
+NML.US,D,20231122,000000,6.75,6.76,6.63,6.7,189627,0
+NML.US,D,20231124,000000,6.72,6.7875,6.71,6.73,71174,0
+NML.US,D,20231127,000000,6.68,6.72,6.66,6.72,127219,0
+NML.US,D,20231128,000000,6.71,6.76,6.7,6.73,202460,0
+NML.US,D,20231129,000000,6.73,6.75,6.66,6.75,221558,0
+NML.US,D,20231130,000000,6.8,6.91,6.8,6.91,223191,0
+NML.US,D,20231201,000000,6.91,7.09,6.91,7.05,251155,0
+NML.US,D,20231204,000000,7.03,7.035,6.9,6.94,149561,0
+NML.US,D,20231205,000000,6.92,6.945,6.83,6.87,155118,0
+NML.US,D,20231206,000000,6.87,6.95,6.79,6.82,135546,0
+NML.US,D,20231207,000000,6.84,6.875,6.8,6.82,331709,0
+NML.US,D,20231208,000000,6.83,6.92,6.751,6.77,160421,0
+NML.US,D,20231211,000000,6.77,6.82,6.645,6.66,230117,0
+NML.US,D,20231212,000000,6.65,6.7,6.6001,6.62,162407,0
+NML.US,D,20231213,000000,6.61,6.68,6.57,6.68,188246,0
+NML.US,D,20231214,000000,6.89,6.921,6.75,6.8,153244,0
+NML.US,D,20231215,000000,6.8,6.88,6.74,6.8,111977,0
+NML.US,D,20231218,000000,6.86,6.89,6.784,6.87,110266,0
+NML.US,D,20231219,000000,6.9,6.95,6.76,6.86,192098,0
+NML.US,D,20231220,000000,6.86,6.915,6.71,6.73,256077,0
+NML.US,D,20231221,000000,6.76,6.77,6.69,6.72,130694,0
+NML.US,D,20231222,000000,6.77,6.845,6.7617,6.79,106192,0
+NML.US,D,20231226,000000,6.8,6.84,6.785,6.82,237554,0
+NML.US,D,20231227,000000,6.83,6.87,6.745,6.87,286121,0
+NML.US,D,20231228,000000,6.87,6.89,6.76,6.89,163481,0
+NML.US,D,20231229,000000,6.87,6.92,6.8382,6.88,266546,0
+NML.US,D,20240102,000000,6.94,6.94,6.88,6.89,201993,0
+NML.US,D,20240103,000000,6.91,6.975,6.89,6.97,139195,0
+NML.US,D,20240104,000000,6.95,7.02,6.875,6.88,197827,0
+NML.US,D,20240105,000000,6.9,6.9688,6.87,6.93,325129,0
+NML.US,D,20240108,000000,6.89,6.91,6.83,6.91,204183,0
+NML.US,D,20240109,000000,6.87,6.89,6.8,6.88,248120,0
+NML.US,D,20240110,000000,6.82,6.88,6.811,6.86,212349,0
+NML.US,D,20240111,000000,6.9,6.9,6.77,6.79,232314,0
+NML.US,D,20240112,000000,6.76,6.84,6.62,6.8,170648,0
+NML.US,D,20240116,000000,6.8,6.815,6.71,6.75,124974,0
+NML.US,D,20240117,000000,6.7,6.79,6.51,6.55,269086,0
+NML.US,D,20240118,000000,6.58,6.58,6.39,6.43,428416,0
+NML.US,D,20240119,000000,6.46,6.46,6.35,6.38,331625,0
+NML.US,D,20240122,000000,6.38,6.5,6.38,6.47,178792,0
+NML.US,D,20240123,000000,6.49,6.52,6.435,6.47,170723,0
+NML.US,D,20240124,000000,6.53,6.5587,6.49,6.51,193508,0
+NML.US,D,20240125,000000,6.54,6.64,6.521,6.63,187424,0
+NML.US,D,20240126,000000,6.63,6.695,6.63,6.67,136606,0
+NML.US,D,20240129,000000,6.72,6.72,6.615,6.69,168657,0
+NML.US,D,20240130,000000,6.68,6.76,6.68,6.76,126722,0
+NML.US,D,20240131,000000,6.81,6.81,6.68,6.69,246605,0
+NML.US,D,20240201,000000,6.68,6.76,6.68,6.68,191366,0
+NML.US,D,20240202,000000,6.7,6.7,6.56,6.57,232869,0
+NML.US,D,20240205,000000,6.54,6.58,6.44,6.46,233221,0
+NML.US,D,20240206,000000,6.47,6.531,6.47,6.52,163071,0
+NML.US,D,20240207,000000,6.53,6.58,6.4,6.41,423072,0
+NML.US,D,20240208,000000,6.48,6.51,6.43,6.49,182019,0
+NML.US,D,20240209,000000,6.43,6.5009,6.42,6.43,239571,0
+NML.US,D,20240212,000000,6.45,6.57,6.45,6.56,113305,0
+NML.US,D,20240213,000000,6.55,6.56,6.48,6.51,307335,0
+NML.US,D,20240214,000000,6.51,6.53,6.33,6.46,144729,0
+NML.US,D,20240215,000000,6.46,6.7,6.46,6.7,278298,0
+NML.US,D,20240216,000000,6.7,6.81,6.69,6.8,120578,0
+NML.US,D,20240220,000000,6.8,6.8555,6.7543,6.84,306093,0
+NML.US,D,20240221,000000,6.87,6.9576,6.8335,6.91,205985,0
+NML.US,D,20240222,000000,6.92,7.05,6.92,7.02,183266,0
+NML.US,D,20240223,000000,6.99,7.02,6.96,7,96038,0
+NML.US,D,20240226,000000,6.99,7,6.94,6.95,207904,0
+NML.US,D,20240227,000000,6.96,7.02,6.95,6.96,309901,0
+NML.US,D,20240228,000000,6.95,7.048,6.92,6.95,174747,0
+NML.US,D,20240229,000000,7,7.06,6.9,6.93,555102,0
+NML.US,D,20240301,000000,6.97,7.09,6.97,7.01,483716,0
+NML.US,D,20240304,000000,7.04,7.065,6.96,6.98,347559,0
+NML.US,D,20240305,000000,7.01,7.1,7.0093,7.07,192727,0
+NML.US,D,20240306,000000,7.12,7.1899,7.0824,7.13,192693,0
+NML.US,D,20240307,000000,7.14,7.16,7.05,7.1,207110,0
+NML.US,D,20240308,000000,7.13,7.17,7.06,7.1,152804,0
+NML.US,D,20240311,000000,7.11,7.18,7.06,7.18,231030,0
+NML.US,D,20240312,000000,7.18,7.1959,7.1493,7.19,109849,0
+NML.US,D,20240313,000000,7.2,7.27,7.195,7.22,166671,0
+NML.US,D,20240314,000000,7.2,7.21,7.085,7.1,174826,0
+NML.US,D,20240315,000000,7.1,7.16,7.1,7.15,116060,0
+NML.US,D,20240318,000000,7.15,7.18,7.14,7.16,115686,0
+NML.US,D,20240319,000000,7.16,7.19,7.16,7.19,137579,0
+NML.US,D,20240320,000000,7.18,7.23,7.16,7.23,212650,0
+NML.US,D,20240321,000000,7.16,7.24,7.16,7.2,202282,0
+NML.US,D,20240322,000000,7.2,7.23,7.14,7.16,216467,0
+NML.US,D,20240325,000000,7.19,7.2503,7.17,7.19,230871,0
+NML.US,D,20240326,000000,7.24,7.24,7.1208,7.18,219341,0
+NML.US,D,20240327,000000,7.23,7.24,7.16,7.24,333794,0
+NML.US,D,20240328,000000,7.29,7.37,7.26,7.37,213334,0
+NML.US,D,20240401,000000,7.42,7.42,7.3,7.32,290767,0
+NML.US,D,20240402,000000,7.35,7.36,7.28,7.36,224792,0
+NML.US,D,20240403,000000,7.38,7.47,7.37,7.44,222185,0
+NML.US,D,20240404,000000,7.49,7.49,7.37,7.39,292511,0
+NML.US,D,20240405,000000,7.42,7.48,7.38,7.42,173938,0
+NML.US,D,20240408,000000,7.45,7.45,7.355,7.37,186205,0
+NML.US,D,20240409,000000,7.42,7.43,7.34,7.36,186910,0
+NML.US,D,20240410,000000,7.39,7.4,7.32,7.37,197545,0
+NML.US,D,20240411,000000,7.4,7.43,7.315,7.4,312978,0
+NML.US,D,20240412,000000,7.41,7.41,7.15,7.19,594265,0
+NML.US,D,20240415,000000,7.19,7.2499,7.07,7.1,901311,0
+NML.US,D,20240416,000000,7.1,7.11,6.981,7.11,243223,0
+NML.US,D,20240417,000000,7.06,7.1804,7.06,7.18,146401,0
+NML.US,D,20240418,000000,7.16,7.24,7.16,7.21,113245,0
+NML.US,D,20240419,000000,7.21,7.38,7.21,7.33,171964,0
+NML.US,D,20240422,000000,7.37,7.37,7.295,7.37,313778,0
+NML.US,D,20240423,000000,7.37,7.445,7.3105,7.43,163188,0
+NML.US,D,20240424,000000,7.39,7.408,7.34,7.39,234883,0
+NML.US,D,20240425,000000,7.37,7.44,7.332,7.42,520578,0
+NML.US,D,20240426,000000,7.44,7.48,7.39,7.47,313124,0
+NML.US,D,20240429,000000,7.46,7.47,7.41,7.46,171687,0
+NML.US,D,20240430,000000,7.48,7.48,7.3,7.32,221658,0
+NML.US,D,20240501,000000,7.3,7.37,7.2528,7.3,205666,0
+NML.US,D,20240502,000000,7.33,7.35,7.299,7.35,253566,0
+NML.US,D,20240503,000000,7.38,7.4258,7.32,7.37,257694,0
+NML.US,D,20240506,000000,7.4,7.42,7.3801,7.42,265751,0
+NML.US,D,20240507,000000,7.42,7.53,7.4083,7.51,256345,0
+NML.US,D,20240508,000000,7.51,7.59,7.5,7.59,210008,0
+NML.US,D,20240509,000000,7.59,7.77,7.565,7.77,192930,0
+NML.US,D,20240510,000000,7.79,7.8,7.71,7.74,444267,0
+NML.US,D,20240513,000000,7.79,7.79,7.705,7.72,269170,0
+NML.US,D,20240514,000000,7.68,7.75,7.56,7.7,282295,0
+NML.US,D,20240515,000000,7.75,7.85,7.71,7.75,223672,0
+NML.US,D,20240516,000000,7.75,7.76,7.675,7.69,180895,0
+NML.US,D,20240517,000000,7.73,7.73,7.65,7.72,195875,0
+NML.US,D,20240520,000000,7.74,7.8,7.73,7.8,146856,0
+NML.US,D,20240521,000000,7.81,7.83,7.7,7.76,304896,0
+NML.US,D,20240522,000000,7.72,7.74,7.62,7.68,187490,0
+NML.US,D,20240523,000000,7.7,7.7,7.55,7.56,170321,0
+NML.US,D,20240524,000000,7.57,7.61,7.5,7.55,240778,0
+NML.US,D,20240528,000000,7.57,7.58,7.52,7.55,197686,0
+NML.US,D,20240529,000000,7.56,7.56,7.41,7.5,192143,0
+NML.US,D,20240530,000000,7.51,7.5435,7.46,7.51,159533,0
+NML.US,D,20240531,000000,7.56,7.74,7.56,7.74,174943,0
+NML.US,D,20240603,000000,7.75,7.77,7.55,7.65,258802,0
+NML.US,D,20240604,000000,7.64,7.67,7.51,7.62,128687,0
+NML.US,D,20240605,000000,7.62,7.65,7.61,7.65,139056,0
+NML.US,D,20240606,000000,7.65,7.74,7.65,7.74,56530,0
+NML.US,D,20240607,000000,7.7,7.83,7.7,7.75,151504,0
+NML.US,D,20240610,000000,7.85,7.875,7.73,7.8,159431,0
+NML.US,D,20240611,000000,7.75,7.79,7.69,7.76,131321,0
+NML.US,D,20240612,000000,7.85,7.85,7.69,7.78,68101,0
+NML.US,D,20240613,000000,7.79,7.79,7.65,7.7,144994,0
+NML.US,D,20240614,000000,7.69,7.75,7.605,7.68,137472,0
+NML.US,D,20240617,000000,7.59,7.9,7.55,7.61,264891,0
+NML.US,D,20240618,000000,7.59,7.68,7.56,7.58,129194,0
+NML.US,D,20240620,000000,7.61,7.69,7.5401,7.62,189965,0
+NML.US,D,20240621,000000,7.62,7.62,7.59,7.59,180595,0
+NML.US,D,20240624,000000,7.65,7.78,7.63,7.76,275015,0
+NML.US,D,20240625,000000,7.85,7.85,7.725,7.78,227062,0
+NML.US,D,20240626,000000,7.78,7.87,7.765,7.84,478675,0
+NML.US,D,20240627,000000,7.9,8.04,7.84,8.03,342577,0
+NML.US,D,20240628,000000,8.05,8.07,7.93,8,215869,0
+NML.US,D,20240701,000000,8.06,8.06,7.85,7.99,288109,0
+NML.US,D,20240702,000000,8.01,8.08,7.98,8.03,231688,0
+NML.US,D,20240703,000000,8.1,8.1,8.02,8.06,144663,0
+NML.US,D,20240705,000000,8.08,8.08,7.98,8.01,234083,0
+NML.US,D,20240708,000000,7.96,8.07,7.935,7.97,194606,0
+NML.US,D,20240709,000000,7.97,7.99,7.91,7.95,394893,0
+NML.US,D,20240710,000000,7.99,8.02,7.88,7.91,147149,0
+NML.US,D,20240711,000000,7.9,8.055,7.9,7.95,180150,0
+NML.US,D,20240712,000000,7.97,8.11,7.96,8.05,269268,0
+NML.US,D,20240715,000000,8.06,8.095,7.9528,7.98,276112,0
+NML.US,D,20240716,000000,7.96,8.05,7.96,8.05,236234,0
+NML.US,D,20240717,000000,8.05,8.09,7.98,8.05,236390,0
+NML.US,D,20240718,000000,8.04,8.08,7.98,8.01,280053,0
+NML.US,D,20240719,000000,7.97,8.09,7.97,8.04,845006,0
+NML.US,D,20240722,000000,8.12,8.15,8.05,8.1,170603,0
+NML.US,D,20240723,000000,8.09,8.13,8.04,8.07,193583,0
+NML.US,D,20240724,000000,8.07,8.09,7.95,7.98,180673,0
+NML.US,D,20240725,000000,7.96,8.08,7.945,7.98,225313,0
+NML.US,D,20240726,000000,7.98,8.0391,7.98,8.02,121748,0
+NML.US,D,20240729,000000,8.05,8.1,7.911,8.04,299321,0
+NML.US,D,20240730,000000,8.05,8.08,7.98,8.02,307824,0
+NML.US,D,20240731,000000,8.15,8.23,8,8.03,314953,0
+NML.US,D,20240801,000000,8.11,8.2,7.97,8,273461,0
+NML.US,D,20240802,000000,7.98,8.015,7.79,7.87,229275,0
+NML.US,D,20240805,000000,7.49,7.6,7.4,7.48,381004,0
+NML.US,D,20240806,000000,7.48,7.865,7.48,7.85,145406,0
+NML.US,D,20240807,000000,7.98,7.9916,7.8502,7.87,287055,0
+NML.US,D,20240808,000000,7.94,8,7.82,7.857,211555,0
+NML.US,D,20240809,000000,7.9,7.92,7.76,7.79,118233,0
+NML.US,D,20240812,000000,7.85,7.96,7.82,7.85,120382,0
+NML.US,D,20240813,000000,7.87,7.9886,7.79,7.8,103847,0
+NML.US,D,20240814,000000,7.84,7.9399,7.8,7.92,88374,0
+NML.US,D,20240815,000000,7.94,7.98,7.874,7.94,146025,0
+NML.US,D,20240816,000000,7.94,7.9999,7.92,7.97,105283,0
+NML.US,D,20240819,000000,7.94,8.0099,7.92,7.98,101681,0
+NML.US,D,20240820,000000,8.04,8.1399,7.93,7.93,92615,0
+NML.US,D,20240821,000000,7.95,8.05,7.93,8.02,84072,0
+NML.US,D,20240822,000000,8.04,8.0779,7.83,7.88,166611,0
+NML.US,D,20240823,000000,7.9,8,7.89,7.92,228833,0
+NML.US,D,20240826,000000,7.96,8.0796,7.92,8.01,168307,0
+NML.US,D,20240827,000000,8.05,8.156,8.01,8.02,210404,0
+NML.US,D,20240828,000000,8.04,8.075,7.955,7.97,122794,0
+NML.US,D,20240829,000000,8.03,8.15,8.01,8.15,185283,0
+NML.US,D,20240830,000000,8.18,8.24,8.05,8.1,140843,0
+NML.US,D,20240903,000000,8.08,8.08,7.84,8.01,355291,0
+NML.US,D,20240904,000000,7.99,8.07,7.94,8.03,129672,0
+NML.US,D,20240905,000000,8.03,8.1,8.01,8.1,155674,0
+NML.US,D,20240906,000000,8.1,8.1,7.92,7.97,185509,0
+NML.US,D,20240909,000000,8.04,8.0499,7.97,8.01,87691,0
+NML.US,D,20240910,000000,8.05,8.05,7.86,7.91,187814,0
+NML.US,D,20240911,000000,7.94,7.94,7.81,7.892,112115,0
+NML.US,D,20240912,000000,7.95,8.02,7.91,8.02,123356,0
+NML.US,D,20240913,000000,8.08,8.08,7.996,8.07,106325,0
+NML.US,D,20240916,000000,8.03,8.13,8.01,8.03,141560,0
+NML.US,D,20240917,000000,8.07,8.15,8.0583,8.14,141936,0
+NML.US,D,20240918,000000,8.14,8.14,8,8.03,237616,0
+NML.US,D,20240919,000000,8.1,8.1001,8.01,8.06,135043,0
+NML.US,D,20240920,000000,8.03,8.06,8,8.02,148927,0
+NML.US,D,20240923,000000,8.05,8.2,8.05,8.19,194510,0
+NML.US,D,20240924,000000,8.23,8.26,8.14,8.24,163484,0
+NML.US,D,20240925,000000,8.25,8.345,8.21,8.24,204017,0
+NML.US,D,20240926,000000,8.23,8.24,8.12,8.12,160812,0
+NML.US,D,20240927,000000,8.13,8.178,8.12,8.17,108881,0
+NML.US,D,20240930,000000,8.18,8.21,8.06,8.2,251334,0
+NML.US,D,20241001,000000,8.15,8.27,8.15,8.25,160083,0
+NML.US,D,20241002,000000,8.29,8.33,8.27,8.3,170207,0
+NML.US,D,20241003,000000,8.35,8.39,8.31,8.34,166038,0
+NML.US,D,20241004,000000,8.38,8.49,8.37,8.49,255104,0
+NML.US,D,20241007,000000,8.5,8.59,8.444,8.48,224273,0
+NML.US,D,20241008,000000,8.51,8.51,8.305,8.36,148922,0
+NML.US,D,20241009,000000,8.37,8.41,8.36,8.41,144480,0
+NML.US,D,20241010,000000,8.45,8.4564,8.372,8.44,119825,0
+NML.US,D,20241011,000000,8.44,8.48,8.42,8.46,136245,0
+NML.US,D,20241014,000000,8.46,8.52,8.44,8.47,242805,0
+NML.US,D,20241015,000000,8.39,8.43,8.29,8.32,144397,0
+NML.US,D,20241016,000000,8.28,8.52,8.23,8.34,223569,0
+NML.US,D,20241017,000000,8.32,8.412,8.32,8.39,174372,0
+NML.US,D,20241018,000000,8.29,8.35,8.2701,8.33,160408,0
+NML.US,D,20241021,000000,8.31,8.3825,8.2538,8.27,156943,0
+NML.US,D,20241022,000000,8.3,8.3741,8.29,8.34,123678,0
+NML.US,D,20241023,000000,8.45,8.45,8.19,8.26,165089,0
+NML.US,D,20241024,000000,8.26,8.3653,8.224,8.32,59187,0
+NML.US,D,20241025,000000,8.32,8.4,8.28,8.29,88828,0
+NML.US,D,20241028,000000,8.25,8.32,8.22,8.31,126602,0
+NML.US,D,20241029,000000,8.3,8.3099,8.22,8.22,109347,0
+NML.US,D,20241030,000000,8.28,8.2999,8.22,8.24,116415,0
+NML.US,D,20241031,000000,8.29,8.34,8.23,8.28,110140,0
+NML.US,D,20241101,000000,8.35,8.36,8.2,8.23,119643,0
+NML.US,D,20241104,000000,8.29,8.29,8.19,8.23,92415,0
+NML.US,D,20241105,000000,8.27,8.46,8.2507,8.46,119780,0
+NML.US,D,20241106,000000,8.67,8.6972,8.53,8.66,158245,0
+NML.US,D,20241107,000000,8.64,8.75,8.64,8.7,139608,0
+NML.US,D,20241108,000000,8.8,8.89,8.73,8.89,281057,0
+NML.US,D,20241111,000000,9.04,9.13,8.9,9.04,264930,0
+NML.US,D,20241112,000000,9.04,9.1393,8.96,8.98,184557,0
+NML.US,D,20241113,000000,9.05,9.09,8.91,9.01,170954,0
+NML.US,D,20241114,000000,9,9.0319,8.9143,8.97,166404,0
+NML.US,D,20241115,000000,8.91,8.99,8.87,8.92,173161,0
+NML.US,D,20241118,000000,8.93,9.05,8.93,9.02,199875,0
+NML.US,D,20241119,000000,9.11,9.11,9.01,9.07,146666,0
+NML.US,D,20241120,000000,9.035,9.21,9.035,9.16,343161,0
+NML.US,D,20241121,000000,9.18,9.339,9.15,9.28,192422,0
+NML.US,D,20241122,000000,9.32,9.348,9.28,9.29,210344,0
+NML.US,D,20241125,000000,9.3735,9.4,9.2,9.27,293941,0
+NML.US,D,20241126,000000,9.3368,9.3368,9.15,9.24,170811,0
+NML.US,D,20241127,000000,9.299,9.39,9.2,9.31,240349,0
+NML.US,D,20241129,000000,9.4408,9.45,9.31,9.44,224898,0
+NML.US,D,20241202,000000,9.45,9.46,9.22,9.25,179652,0
+NML.US,D,20241203,000000,9.33,9.4,9.26,9.37,155708,0
+NML.US,D,20241204,000000,9.35,9.35,9,9.09,332002,0
+NML.US,D,20241205,000000,9.03,9.2,9.02,9.2,162810,0
+NML.US,D,20241206,000000,9.19,9.32,9.14,9.16,158159,0
+NML.US,D,20241209,000000,9.27,9.27,9.11,9.13,160601,0
+NML.US,D,20241210,000000,9.111,9.21,9.02,9.04,141157,0
+NML.US,D,20241211,000000,9.23,9.23,9,9.04,238258,0
+NML.US,D,20241212,000000,9.16,9.18,8.92,8.96,167205,0
+NML.US,D,20241213,000000,9.18,9.18,8.9326,8.99,143149,0
+NML.US,D,20241216,000000,8.92,8.94,8.75,8.78,225423,0
+NML.US,D,20241217,000000,8.458,8.565,8.44,8.49,441218,0
+NML.US,D,20241218,000000,8.5233,8.59,8.29,8.33,229365,0
+NML.US,D,20241219,000000,8.36,8.44,8.25,8.26,234906,0
+NML.US,D,20241220,000000,8.22,8.44,8.2,8.39,163307,0
+NML.US,D,20241223,000000,8.5,8.56,8.33,8.5,159114,0
+NML.US,D,20241224,000000,8.525,8.77,8.525,8.74,89458,0
+NML.US,D,20241226,000000,8.725,8.75,8.6,8.62,170395,0
+NML.US,D,20241227,000000,8.61,8.657,8.555,8.6,166381,0
+NML.US,D,20241230,000000,8.61,8.83,8.5622,8.77,216689,0
+NML.US,D,20241231,000000,8.8806,8.8959,8.75,8.83,168117,0
+NML.US,D,20250102,000000,8.91,8.94,8.748,8.89,219795,0
+NML.US,D,20250103,000000,8.9386,9,8.86,8.91,128632,0
+NML.US,D,20250106,000000,8.98,8.99,8.89,8.92,124998,0
+NML.US,D,20250107,000000,8.915,8.99,8.81,8.95,191763,0
+NML.US,D,20250108,000000,9.51,9.51,8.9,8.97,153870,0
+NML.US,D,20250110,000000,9.11,9.11,8.91,8.91,108900,0
+NML.US,D,20250113,000000,9.07,9.08,8.91,8.94,372426,0
+NML.US,D,20250114,000000,8.96,9.16,8.96,9.13,218308,0
+NML.US,D,20250115,000000,9.18,9.2285,9.09,9.13,253657,0
+NML.US,D,20250116,000000,9.15,9.25,9.11,9.22,217899,0
+NML.US,D,20250117,000000,9.2019,9.3,9.19,9.27,932258,0
+NML.US,D,20250121,000000,9.45,9.45,9.24,9.45,206797,0
+NML.US,D,20250122,000000,9.45,9.5,9.31,9.31,455130,0
+NML.US,D,20250123,000000,9.32,9.4,9.21,9.36,160360,0
+NML.US,D,20250124,000000,9.36,9.45,9.31,9.35,193329,0
+NML.US,D,20250127,000000,9.3141,9.37,8.92,8.99,332798,0
+NML.US,D,20250128,000000,9.09,9.1121,8.87,9.09,294983,0
+NML.US,D,20250129,000000,9.07,9.1652,9.0072,9.09,89929,0
+NML.US,D,20250130,000000,9.18,9.2,9.1217,9.2,104392,0
+NML.US,D,20250131,000000,9.2322,9.3199,9.0584,9.12,198546,0
+NML.US,D,20250203,000000,9.0687,9.17,9.02,9.16,153832,0
+NML.US,D,20250204,000000,9.17,9.1959,9.08,9.09,162133,0
+NML.US,D,20250205,000000,9.12,9.242,9.09,9.19,113908,0
+NML.US,D,20250206,000000,9.27,9.27,9.01,9.07,123827,0
+NML.US,D,20250207,000000,9.0901,9.1716,9.04,9.05,107414,0
+NML.US,D,20250210,000000,9.12,9.2,9.06,9.15,167033,0
+NML.US,D,20250211,000000,9.12,9.19,9.03,9.09,132693,0
+NML.US,D,20250212,000000,9.2099,9.2099,9.02,9.03,116653,0
+NML.US,D,20250213,000000,9.0492,9.15,9.04,9.15,171613,0
+NML.US,D,20250214,000000,9.175,9.22,9.16,9.16,117944,0
+NML.US,D,20250218,000000,9.18,9.22,9.14,9.17,152526,0
+NML.US,D,20250219,000000,9.17,9.25,9.13,9.17,131007,0
+NML.US,D,20250220,000000,9.238,9.24,9.01,9.12,85046,0
+NML.US,D,20250221,000000,9.0848,9.1783,9.05,9.11,105978,0
+NML.US,D,20250224,000000,9.1,9.1155,8.9467,8.98,125465,0
+NML.US,D,20250225,000000,8.99,8.99,8.75,8.88,340093,0
+NML.US,D,20250226,000000,8.93,8.935,8.79,8.82,136043,0
+NML.US,D,20250227,000000,8.89,8.9,8.675,8.71,336027,0
+NML.US,D,20250228,000000,8.78,8.99,8.78,8.95,151811,0
+NML.US,D,20250303,000000,9,9.0244,8.759064,8.83,220643,0
+NML.US,D,20250304,000000,8.751,8.83,8.5201,8.61,308297,0
+NML.US,D,20250305,000000,8.725,8.73,8.44,8.62,188829,0
+NML.US,D,20250306,000000,8.54,8.55,8.36,8.4,185939,0
+NML.US,D,20250307,000000,8.4415,8.5789,8.32,8.5,133345,0
+NML.US,D,20250310,000000,8.435,8.538,8.35,8.49,320460,0
+NML.US,D,20250311,000000,8.48,8.64,8.47,8.52,221846,0
+NML.US,D,20250312,000000,8.6001,8.76,8.55,8.65,95301,0
+NML.US,D,20250313,000000,8.79,8.79,8.6286,8.67,116466,0
+NML.US,D,20250314,000000,8.7422,8.92,8.67,8.92,196246,0
+NML.US,D,20250317,000000,8.86,8.99,8.79,8.96,209407,0
+NML.US,D,20250318,000000,8.9734,9.05,8.77,8.95,116576,0
+NML.US,D,20250319,000000,9,9.09,8.95,9.09,109847,0
+NML.US,D,20250320,000000,9.005,9.0999,8.96,9.05,126243,0
+NML.US,D,20250321,000000,9,9.0891,8.9755,9.05,109655,0
+NML.US,D,20250324,000000,9.0515,9.12,9.02,9.06,160715,0
+NML.US,D,20250325,000000,9.0581,9.1189,8.98,9.08,158660,0
+NML.US,D,20250326,000000,9.08,9.12,9.03,9.08,107286,0
+NML.US,D,20250327,000000,9.1,9.11,8.9701,8.98,104319,0
+NML.US,D,20250328,000000,8.98,9.0499,8.95,9.03,119269,0
+NML.US,D,20250331,000000,9.03,9.1,8.9449,9,139477,0
+NML.US,D,20250401,000000,8.9465,9.2,8.9465,9.195,211419,0
+NML.US,D,20250402,000000,9.14,9.2353,9.1,9.19,186711,0
+NML.US,D,20250403,000000,9,9.02,8.83,8.85,271890,0
+NML.US,D,20250404,000000,8.66,8.7,7.92,8.02,678655,0
+NML.US,D,20250407,000000,7.725,7.93,7.1,7.79,555677,0
+NML.US,D,20250408,000000,8.2251,8.34,7.65,7.75,534517,0
+NML.US,D,20250409,000000,7.85,8.42,7.4691,8.2,615195,0
+NML.US,D,20250410,000000,8.12,8.15,7.75,7.89,291317,0
+NML.US,D,20250411,000000,8.0156,8.065,7.7,8.02,173396,0
+NML.US,D,20250414,000000,8.05,8.28,8.05,8.17,225532,0
+NML.US,D,20250415,000000,8.155,8.34,8.0907,8.2,158689,0
+NML.US,D,20250416,000000,8.23,8.35,8.18,8.2,100749,0
+NML.US,D,20250417,000000,8.255,8.5,8.16,8.36,194309,0
+NML.US,D,20250421,000000,8.2,8.34,7.92,7.98,214245,0
+NML.US,D,20250422,000000,8.1116,8.2593,8.03,8.23,150340,0
+NML.US,D,20250423,000000,8.34,8.405,8.2,8.24,142799,0
+NML.US,D,20250424,000000,8.24,8.4818,8.1873,8.47,128051,0
+NML.US,D,20250425,000000,8.47,8.545,8.3434,8.45,70912,0
+NML.US,D,20250428,000000,8.525,8.57,8.43,8.55,68644,0
+NML.US,D,20250429,000000,8.49,8.625,8.46,8.55,92570,0
+NML.US,D,20250430,000000,8.5,8.52,8.18,8.18,360861,0
+NML.US,D,20250501,000000,8.245,8.43,8.225,8.33,137410,0
+NML.US,D,20250502,000000,8.4,8.43,8.3288,8.37,119699,0
+NML.US,D,20250505,000000,8.35,8.37,8.2,8.31,78492,0
+NML.US,D,20250506,000000,8.4272,8.4272,8.207,8.22,116322,0
+NML.US,D,20250507,000000,8.273,8.54,8.27,8.34,150524,0
+NML.US,D,20250508,000000,8.45,8.49,8.37,8.37,122767,0
+NML.US,D,20250509,000000,8.43,8.54,8.38,8.54,166355,0
+NML.US,D,20250512,000000,8.845,8.85,8.5601,8.69,301194,0
+NML.US,D,20250513,000000,8.8254,8.96,8.72,8.91,256425,0
+NML.US,D,20250514,000000,8.855,8.89,8.73,8.81,226432,0
+NML.US,D,20250515,000000,8.7283,8.75,8.61,8.71,261623,0
+NML.US,D,20250516,000000,8.7528,8.7721,8.64,8.74,108149,0
+NML.US,D,20250519,000000,8.62,8.65,8.5,8.58,214009,0
+NML.US,D,20250520,000000,8.6253,8.6794,8.585,8.64,85071,0
+NML.US,D,20250521,000000,8.5,8.643,8.45,8.46,246314,0
+NML.US,D,20250527,000000,8.5007,8.615,8.45,8.54,138180,0
+NML.US,D,20250528,000000,8.537,8.56,8.46,8.46,123058,0
+NML.US,D,20250530,000000,8.5,8.6299,8.4,8.53,169651,0
+NML.US,D,20250602,000000,8.59,8.61,8.47,8.57,145839,0
+NML.US,D,20250603,000000,8.63,8.79,8.5705,8.75,204049,0
+NML.US,D,20250604,000000,8.76,8.79,8.572,8.6,117187,0
+NML.US,D,20250605,000000,8.635,8.67,8.5743,8.62,77568,0
+NML.US,D,20250606,000000,8.71,8.8316,8.71,8.74,98737,0
+NML.US,D,20250609,000000,8.94,9,8.66,8.71,209512,0
+NML.US,D,20250610,000000,8.79,8.8267,8.71,8.71,102839,0
+NML.US,D,20250611,000000,8.84,8.89,8.7426,8.89,125613,0
+NML.US,D,20250612,000000,8.865,9,8.845,8.93,108452,0
+NML.US,D,20250613,000000,9,9.0395,8.89,8.96,157348,0
+NML.US,D,20250616,000000,8.96,9.0307,8.8269,8.91,154033,0
+NML.US,D,20250617,000000,8.92,8.94,8.82,8.86,101844,0
+NML.US,D,20250618,000000,8.87,8.9,8.785,8.83,93905,0
+NML.US,D,20250620,000000,8.99,9,8.74,8.8,148429,0
+NML.US,D,20250623,000000,8.89,8.895,8.72,8.72,128389,0
+NML.US,D,20250624,000000,8.7,8.79,8.7,8.78,189738,0
+NML.US,D,20250625,000000,8.85,8.85,8.6717,8.73,190561,0
+NML.US,D,20250626,000000,8.72,8.87,8.72,8.87,109516,0
+NML.US,D,20250627,000000,8.85,8.9343,8.8,8.92,151177,0
+NML.US,D,20250630,000000,8.9599,9.01,8.9,9,199365,0
+NML.US,D,20250701,000000,8.95,8.9851,8.84,8.84,264356,0
+NML.US,D,20250702,000000,8.86,8.94,8.77,8.94,220666,0
+NML.US,D,20250703,000000,8.91,8.9743,8.89,8.9,146536,0
+NML.US,D,20250707,000000,8.86,8.87,8.77,8.84,211960,0
+NML.US,D,20250708,000000,8.83,8.8768,8.7701,8.83,213628,0
+NML.US,D,20250709,000000,8.84,8.89,8.795,8.83,202704,0
+NML.US,D,20250710,000000,8.8585,8.8585,8.71,8.83,167198,0
+NML.US,D,20250711,000000,8.77,8.8099,8.74,8.75,162329,0
+NML.US,D,20250714,000000,8.77,8.81,8.72,8.81,266985,0
+NML.US,D,20250715,000000,8.74,8.8523,8.6659,8.71,250579,0
+NML.US,D,20250716,000000,8.7794,8.7794,8.6,8.66,155899,0
+NML.US,D,20250717,000000,8.66,8.66,8.57,8.63,185761,0
+NML.US,D,20250718,000000,8.68,8.72,8.66,8.71,160308,0
+NML.US,D,20250721,000000,8.75,8.7725,8.5747,8.59,409088,0
+NML.US,D,20250722,000000,8.57,8.6,8.48,8.54,243362,0
+NML.US,D,20250723,000000,8.59,8.6,8.49,8.56,178904,0
+NML.US,D,20250724,000000,8.635,8.65,8.56,8.62,189422,0
+NML.US,D,20250725,000000,8.63,8.64,8.53,8.6,208752,0
+NML.US,D,20250728,000000,8.64,8.67,8.53,8.61,348215,0
+NML.US,D,20250729,000000,8.655,8.73,8.55,8.73,307250,0
+NML.US,D,20250730,000000,8.74,8.75,8.65,8.75,290315,0
+NML.US,D,20250731,000000,8.77,8.7996,8.69,8.76,243286,0
+NML.US,D,20250801,000000,8.66,8.75,8.55,8.68,143128,0
+NML.US,D,20250804,000000,8.65,8.7199,8.6259,8.71,157511,0
+NML.US,D,20250805,000000,8.7368,8.7368,8.5619,8.68,221418,0
+NML.US,D,20250806,000000,8.713,8.79,8.6801,8.74,177401,0
+NML.US,D,20250807,000000,8.7993,8.82,8.66,8.7,246730,0
+NML.US,D,20250808,000000,8.7,8.7522,8.65,8.68,150714,0
+NML.US,D,20250811,000000,8.69,8.7292,8.6,8.6,163538,0
+NML.US,D,20250812,000000,8.61,8.66,8.54,8.56,142545,0
+NML.US,D,20250813,000000,8.6665,8.6665,8.5601,8.64,173272,0
+NML.US,D,20250814,000000,8.605,8.67,8.58,8.62,193203,0
+NML.US,D,20250815,000000,8.59,8.605,8.49,8.5,172532,0
+NML.US,D,20250818,000000,8.48,8.5,8.425,8.43,160061,0
+NML.US,D,20250819,000000,8.4211,8.54,8.37,8.41,101580,0
+NML.US,D,20250820,000000,8.4,8.4816,8.37,8.445,192625,0
+NML.US,D,20250821,000000,8.4506,8.52,8.4284,8.475,117899,0
+NML.US,D,20250822,000000,8.45,8.62,8.445,8.56,170936,0
+NML.US,D,20250825,000000,8.61,8.62,8.53,8.6,168713,0
+NML.US,D,20250826,000000,8.6,8.62,8.56,8.61,106277,0
+NML.US,D,20250827,000000,8.58,8.66,8.58,8.65,73412,0
+NML.US,D,20250828,000000,8.67,8.75,8.61,8.75,142122,0
+NML.US,D,20250829,000000,8.7737,8.7999,8.68,8.73,202586,0
+NML.US,D,20250902,000000,8.77,8.8,8.67,8.72,112289,0
+NML.US,D,20250903,000000,8.7101,8.72,8.53,8.58,153487,0
+NML.US,D,20250904,000000,8.605,8.63,8.55,8.63,118704,0
+NML.US,D,20250905,000000,8.63,8.6876,8.55,8.62,231920,0
+NML.US,D,20250908,000000,8.6661,8.69,8.59,8.62,235119,0
+NML.US,D,20250909,000000,8.63,8.66,8.605,8.62,80811,0
+NML.US,D,20250910,000000,8.67,8.67,8.61,8.64,79575,0
+NML.US,D,20250911,000000,8.64,8.69,8.6,8.69,140371,0
+NML.US,D,20250912,000000,8.6599,8.71,8.63,8.68,153159,0
+NML.US,D,20250915,000000,8.66,8.66,8.59,8.62,115086,0
+NML.US,D,20250916,000000,8.62,8.6767,8.55,8.55,167322,0
+NML.US,D,20250917,000000,8.585,8.62,8.55,8.59,181901,0
+NML.US,D,20250918,000000,8.62,8.64,8.55,8.58,203899,0
+NML.US,D,20250919,000000,8.5772,8.6055,8.44,8.51,227553,0
+NML.US,D,20250922,000000,8.5,8.55,8.46,8.55,190696,0
+NML.US,D,20250923,000000,8.5439,8.65,8.5401,8.63,164901,0
+NML.US,D,20250924,000000,8.64,8.73,8.64,8.73,181545,0
+NML.US,D,20250925,000000,8.7,8.76,8.6527,8.75,149537,0
+NML.US,D,20250926,000000,8.7499,8.86,8.697,8.81,150159,0
+NML.US,D,20250929,000000,8.8179,8.82,8.65,8.73,258921,0
+NML.US,D,20250930,000000,8.7657,8.7899,8.64,8.72,188632,0
+NML.US,D,20251001,000000,8.7054,8.7394,8.6175,8.72,131130,0
+NML.US,D,20251002,000000,8.736,8.7632,8.585,8.6,107490,0
+NML.US,D,20251003,000000,8.65,8.7,8.535,8.62,166265,0
+NML.US,D,20251006,000000,8.673,8.739,8.54,8.57,233705,0
+NML.US,D,20251007,000000,8.6,8.65,8.52,8.62,158258,0
+NML.US,D,20251008,000000,8.6499,8.66,8.55,8.64,179143,0
+NML.US,D,20251009,000000,8.6308,8.68,8.48,8.52,196938,0
+NML.US,D,20251010,000000,8.44,8.525,8.19,8.19,313261,0
+NML.US,D,20251013,000000,8.32,8.3868,8.21,8.31,193775,0
+NML.US,D,20251014,000000,8.33,8.34,8.16,8.18,223574,0
+NML.US,D,20251015,000000,8.13,8.3,8.121,8.17,264217,0
+NML.US,D,20251016,000000,8.16,8.22,7.99,8.01,183665,0
+NML.US,D,20251017,000000,8.17,8.19,7.89,7.91,238970,0
+NML.US,D,20251020,000000,7.92,8.14,7.92,8.11,204013,0
+NML.US,D,20251021,000000,8.12,8.17,8.07,8.14,162453,0
+NML.US,D,20251022,000000,8.2,8.25,8.08,8.21,220107,0
+NML.US,D,20251023,000000,8.32,8.37,8.2,8.23,210858,0
+NML.US,D,20251024,000000,8.34,8.34,8.12,8.15,260258,0
+NML.US,D,20251027,000000,8.17,8.235,8.12,8.15,231195,0
+NML.US,D,20251028,000000,8.17,8.17,8.09,8.17,238888,0
+NML.US,D,20251029,000000,8.15,8.1598,8.04,8.07,349794,0
+NML.US,D,20251030,000000,8.0406,8.15,8.021,8.13,363576,0
+NML.US,D,20251031,000000,8.19,8.24,8.115,8.21,361375,0
+NML.US,D,20251103,000000,8.17,8.28,8.11,8.26,293917,0
+NML.US,D,20251104,000000,8.2,8.26,8.11,8.188,204656,0
+NML.US,D,20251105,000000,8.21,8.32,8.19,8.32,355144,0
+NML.US,D,20251106,000000,8.295,8.35,8.27,8.31,134791,0
+NML.US,D,20251107,000000,8.31,8.38,8.2635,8.36,113817,0
+NML.US,D,20251110,000000,8.413,8.4995,8.3701,8.46,176693,0
+NML.US,D,20251111,000000,8.495,8.57,8.45,8.56,287684,0
+NML.US,D,20251112,000000,8.55,8.57,8.5108,8.56,202400,0
+NML.US,D,20251113,000000,8.56,8.615,8.5,8.51,147856,0
+NML.US,D,20251114,000000,8.535,8.62,8.485,8.58,215708,0
+NML.US,D,20251117,000000,8.5,8.5699,8.41,8.42,206999,0
+NML.US,D,20251118,000000,8.4673,8.4673,8.36,8.41,143849,0
+NML.US,D,20251119,000000,8.36,8.4008,8.316,8.36,210720,0
+NML.US,D,20251120,000000,8.4,8.49,8.28,8.34,332752,0
+NML.US,D,20251121,000000,8.34,8.42,8.26,8.37,228664,0
+NML.US,D,20251124,000000,8.37,8.45,8.303,8.44,198348,0
+NML.US,D,20251125,000000,8.43,8.46,8.3595,8.46,159800,0
+NML.US,D,20251126,000000,8.44,8.55,8.44,8.51,200757,0
+NML.US,D,20251128,000000,8.55,8.7,8.55,8.7,161334,0
+NML.US,D,20251201,000000,8.7,8.72,8.6371,8.69,161873,0
+NML.US,D,20251202,000000,8.65,8.7161,8.519,8.523,158650,0
+NML.US,D,20251203,000000,8.52,8.72,8.52,8.71,167656,0
+NML.US,D,20251204,000000,8.72,8.76,8.68,8.75,123130,0
+NML.US,D,20251205,000000,8.76,8.8,8.7269,8.74,166791,0
+NML.US,D,20251208,000000,8.7513,8.78,8.7,8.73,159851,0
+NML.US,D,20251209,000000,8.73,8.8,8.71,8.72,170387,0
+NML.US,D,20251210,000000,8.72,8.73,8.619,8.651,126667,0
+NML.US,D,20251211,000000,8.6001,8.6264,8.56,8.6,156007,0
+NML.US,D,20251212,000000,8.59,8.62,8.54,8.57,168045,0
+NML.US,D,20251215,000000,8.51,8.5299,8.345,8.4,220956,0
+NML.US,D,20251216,000000,8.37,8.4,8.23,8.26,216965,0
+NML.US,D,20251217,000000,8.25,8.37,8.24,8.35,127931,0
+NML.US,D,20251218,000000,8.39,8.395,8.25,8.26,76240,0
+NML.US,D,20251219,000000,8.25,8.3833,8.25,8.33,182405,0
+NML.US,D,20251222,000000,8.33,8.395,8.31,8.34,153124,0
+NML.US,D,20251223,000000,8.3,8.41,8.3,8.37,163282,0
+NML.US,D,20251224,000000,8.3948,8.47,8.37,8.42,194710,0
+NML.US,D,20251226,000000,8.43,8.46,8.355,8.4,84387,0
+NML.US,D,20251229,000000,8.42,8.48,8.39,8.45,403875,0
+NML.US,D,20251230,000000,8.425,8.51,8.41,8.51,181669,0
+NML.US,D,20251231,000000,8.5499,8.5499,8.47,8.5,198897,0
+NML.US,D,20260102,000000,8.5,8.57,8.44,8.56,243582,0
+NML.US,D,20260105,000000,8.69,8.71,8.3564,8.41,388401,0
+NML.US,D,20260106,000000,8.4674,8.4674,8.36,8.36,370962,0
+NML.US,D,20260107,000000,8.38,8.4439,8.35,8.4,153118,0
+NML.US,D,20260108,000000,8.45,8.54,8.42,8.53,227050,0
+NML.US,D,20260109,000000,8.6,8.6253,8.5,8.54,217106,0
+NML.US,D,20260112,000000,8.5566,8.61,8.5114,8.6,207207,0
+NML.US,D,20260113,000000,8.61,8.73,8.61,8.73,192277,0
+NML.US,D,20260114,000000,8.75,8.79,8.71,8.73,144782,0
+NML.US,D,20260115,000000,8.665,8.7,8.56,8.58,291229,0
+NML.US,D,20260116,000000,8.67,8.67,8.605,8.64,207833,0
+NML.US,D,20260120,000000,8.64,8.67,8.57,8.58,192703,0
+NML.US,D,20260121,000000,8.68,8.78,8.67,8.78,194002,0
+NML.US,D,20260122,000000,8.8,8.88,8.76,8.87,164082,0
+NML.US,D,20260123,000000,8.9,9.01,8.9,8.9,194839,0
+NML.US,D,20260126,000000,9.01,9.01,8.901,8.92,164371,0
+NML.US,D,20260127,000000,8.93,9.035,8.92,9.02,186496,0
+NML.US,D,20260128,000000,9.01,9.11,9.01,9.09,139089,0
+NML.US,D,20260129,000000,9.15,9.25,9.15,9.25,121742,0
+NML.US,D,20260130,000000,9.27,9.39,9.1598,9.39,182456,0
+NML.US,D,20260202,000000,9.315,9.315,9.0905,9.11,204207,0
+NML.US,D,20260203,000000,9.1938,9.34,9.1233,9.32,197837,0
+NML.US,D,20260204,000000,9.3,9.3,9.21,9.28,151938,0
+NML.US,D,20260205,000000,9.24,9.28,9.175,9.22,116247,0
+NML.US,D,20260206,000000,9.2,9.37,9.1801,9.37,140845,0
+NML.US,D,20260209,000000,9.35,9.52,9.31,9.52,175036,0
+NML.US,D,20260210,000000,9.55,9.6,9.4914,9.56,190792,0
+NML.US,D,20260211,000000,9.87,9.94,9.611,9.74,288729,0
+NML.US,D,20260212,000000,9.74,9.8,9.6,9.7,138034,0
+NML.US,D,20260213,000000,9.67,9.93,9.62,9.9,250225,0
+NML.US,D,20260217,000000,9.86,9.86,9.65,9.73,234350,0
+NML.US,D,20260218,000000,9.84,9.84,9.76,9.7716,139634,0
diff --git a/daily/us/nysemkt stocks/nro.us.txt b/daily/us/nysemkt stocks/nro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a963e32a2de0d0bb350c2c80848575e5a16bbce4
--- /dev/null
+++ b/daily/us/nysemkt stocks/nro.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRO.US,D,20050225,000000,3.42692,3.49023,3.42319,3.49023,209529,0
+NRO.US,D,20050228,000000,3.48724,3.5085,3.45861,3.46165,258569,0
+NRO.US,D,20050301,000000,3.47611,3.5192,3.46387,3.5192,207129,0
+NRO.US,D,20050302,000000,3.51167,3.53721,3.50508,3.53451,208838,0
+NRO.US,D,20050303,000000,3.53721,3.54878,3.53091,3.54878,211574,0
+NRO.US,D,20050304,000000,3.54878,3.59211,3.54878,3.5889,339836,0
+NRO.US,D,20050307,000000,3.59813,3.61873,3.58684,3.60946,291515,0
+NRO.US,D,20050308,000000,3.60946,3.60946,3.58357,3.58684,164602,0
+NRO.US,D,20050309,000000,3.57826,3.57826,3.48724,3.52462,292194,0
+NRO.US,D,20050310,000000,3.49928,3.50232,3.44083,3.47253,168023,0
+NRO.US,D,20050311,000000,3.47001,3.47001,3.41441,3.44083,310697,0
+NRO.US,D,20050314,000000,3.44421,3.46165,3.42899,3.46165,255830,0
+NRO.US,D,20050315,000000,3.4559,3.49023,3.4525,3.4559,257880,0
+NRO.US,D,20050316,000000,3.44083,3.45008,3.40071,3.4173,241763,0
+NRO.US,D,20050317,000000,3.40071,3.44083,3.40071,3.43488,263390,0
+NRO.US,D,20050318,000000,3.4116,3.42692,3.37666,3.40071,365908,0
+NRO.US,D,20050321,000000,3.38013,3.39446,3.32175,3.32745,470158,0
+NRO.US,D,20050322,000000,3.32745,3.35626,3.29205,3.2951,369683,0
+NRO.US,D,20050323,000000,3.2951,3.2951,3.19327,3.24313,322354,0
+NRO.US,D,20050324,000000,3.24554,3.28922,3.24554,3.26592,310350,0
+NRO.US,D,20050328,000000,3.27465,3.28689,3.25452,3.26311,365908,0
+NRO.US,D,20050329,000000,3.25707,3.28067,3.23117,3.25111,188956,0
+NRO.US,D,20050330,000000,3.25452,3.28339,3.24313,3.27772,150881,0
+NRO.US,D,20050331,000000,3.30063,3.3297,3.28922,3.32413,199927,0
+NRO.US,D,20050401,000000,3.33842,3.36242,3.32413,3.35626,315840,0
+NRO.US,D,20050404,000000,3.35964,3.36242,3.32413,3.32413,113518,0
+NRO.US,D,20050405,000000,3.32413,3.34191,3.32175,3.33267,168381,0
+NRO.US,D,20050406,000000,3.34191,3.35045,3.32745,3.34191,134085,0
+NRO.US,D,20050407,000000,3.34191,3.36242,3.33267,3.35964,193061,0
+NRO.US,D,20050408,000000,3.35964,3.4173,3.3535,3.35964,124824,0
+NRO.US,D,20050411,000000,3.37098,3.37098,3.3297,3.35964,142315,0
+NRO.US,D,20050412,000000,3.30991,3.39707,3.29205,3.38013,328858,0
+NRO.US,D,20050413,000000,3.37666,3.38013,3.33267,3.34725,159794,0
+NRO.US,D,20050414,000000,3.34725,3.35045,3.29205,3.30663,311725,0
+NRO.US,D,20050415,000000,3.29205,3.30663,3.28339,3.2951,121743,0
+NRO.US,D,20050418,000000,3.2951,3.33593,3.28339,3.30991,180371,0
+NRO.US,D,20050419,000000,3.3297,3.33842,3.32175,3.3297,193061,0
+NRO.US,D,20050420,000000,3.31286,3.32175,3.28689,3.28922,327178,0
+NRO.US,D,20050421,000000,3.29205,3.31591,3.27772,3.29812,209529,0
+NRO.US,D,20050422,000000,3.29812,3.31286,3.28922,3.30991,182787,0
+NRO.US,D,20050425,000000,3.3182,3.34191,3.30395,3.32413,131341,0
+NRO.US,D,20050426,000000,3.32413,3.38553,3.32413,3.37438,212963,0
+NRO.US,D,20050427,000000,3.36242,3.40071,3.36242,3.38553,151230,0
+NRO.US,D,20050428,000000,3.38553,3.40268,3.37438,3.38853,197531,0
+NRO.US,D,20050429,000000,3.4116,3.41441,3.37098,3.40268,246896,0
+NRO.US,D,20050502,000000,3.4116,3.44083,3.39114,3.4378,202677,0
+NRO.US,D,20050503,000000,3.4378,3.4378,3.40071,3.40863,367962,0
+NRO.US,D,20050504,000000,3.40863,3.44083,3.40071,3.43488,109746,0
+NRO.US,D,20050505,000000,3.45008,3.48185,3.43183,3.45861,218097,0
+NRO.US,D,20050506,000000,3.45861,3.45861,3.40539,3.42692,222567,0
+NRO.US,D,20050509,000000,3.43183,3.47611,3.42692,3.47611,159118,0
+NRO.US,D,20050510,000000,3.47611,3.48406,3.46165,3.47253,146079,0
+NRO.US,D,20050511,000000,3.44083,3.4559,3.42899,3.44083,196503,0
+NRO.US,D,20050512,000000,3.43183,3.44083,3.39707,3.40268,165647,0
+NRO.US,D,20050513,000000,3.38553,3.4173,3.38013,3.38013,223574,0
+NRO.US,D,20050516,000000,3.38013,3.4559,3.38013,3.44421,184839,0
+NRO.US,D,20050517,000000,3.38244,3.44083,3.38244,3.43488,239365,0
+NRO.US,D,20050518,000000,3.45008,3.45861,3.43488,3.44664,651555,0
+NRO.US,D,20050519,000000,3.4525,3.5192,3.45008,3.51664,262694,0
+NRO.US,D,20050520,000000,3.49928,3.51418,3.48185,3.50508,223262,0
+NRO.US,D,20050523,000000,3.51664,3.52462,3.49928,3.52226,282920,0
+NRO.US,D,20050524,000000,3.51418,3.52226,3.46387,3.48724,239365,0
+NRO.US,D,20050525,000000,3.5085,3.5085,3.4173,3.42319,464659,0
+NRO.US,D,20050526,000000,3.43183,3.47841,3.42692,3.42692,365571,0
+NRO.US,D,20050527,000000,3.42899,3.4559,3.42692,3.43183,277087,0
+NRO.US,D,20050531,000000,3.45008,3.49614,3.4378,3.47611,285310,0
+NRO.US,D,20050601,000000,3.48724,3.54606,3.48724,3.5435,264738,0
+NRO.US,D,20050602,000000,3.58137,3.58137,3.52462,3.5435,367279,0
+NRO.US,D,20050603,000000,3.5696,3.58684,3.55738,3.57551,247951,0
+NRO.US,D,20050606,000000,3.56615,3.58357,3.55152,3.57826,184158,0
+NRO.US,D,20050607,000000,3.5696,3.62504,3.5696,3.60102,326114,0
+NRO.US,D,20050608,000000,3.60102,3.64725,3.60102,3.63107,738665,0
+NRO.US,D,20050609,000000,3.60366,3.60732,3.57551,3.60102,477022,0
+NRO.US,D,20050610,000000,3.5889,3.60732,3.58684,3.59813,197178,0
+NRO.US,D,20050613,000000,3.60946,3.61873,3.5889,3.60732,223939,0
+NRO.US,D,20050614,000000,3.61285,3.64212,3.60732,3.64212,319273,0
+NRO.US,D,20050615,000000,3.6505,3.65326,3.6286,3.65326,1086743,0
+NRO.US,D,20050616,000000,3.66226,3.66226,3.63382,3.65935,314117,0
+NRO.US,D,20050617,000000,3.67672,3.69817,3.67396,3.69224,432105,0
+NRO.US,D,20050620,000000,3.70331,3.70648,3.67396,3.69817,505488,0
+NRO.US,D,20050621,000000,3.69554,3.69817,3.66226,3.66462,429686,0
+NRO.US,D,20050622,000000,3.66462,3.66802,3.63721,3.64212,364524,0
+NRO.US,D,20050623,000000,3.63995,3.67396,3.63995,3.64212,465023,0
+NRO.US,D,20050624,000000,3.64212,3.65326,3.61542,3.63382,246896,0
+NRO.US,D,20050627,000000,3.61285,3.6286,3.59211,3.59813,528105,0
+NRO.US,D,20050628,000000,3.59211,3.6286,3.59211,3.62504,356634,0
+NRO.US,D,20050629,000000,3.63721,3.66226,3.63107,3.65644,237663,0
+NRO.US,D,20050630,000000,3.65326,3.67923,3.6505,3.67093,238347,0
+NRO.US,D,20050701,000000,3.66462,3.69224,3.66226,3.68955,152266,0
+NRO.US,D,20050705,000000,3.68955,3.72413,3.68586,3.72088,318237,0
+NRO.US,D,20050706,000000,3.72413,3.74709,3.72088,3.72413,712258,0
+NRO.US,D,20050707,000000,3.69554,3.72413,3.68586,3.72413,258921,0
+NRO.US,D,20050708,000000,3.72413,3.77583,3.72413,3.76115,935161,0
+NRO.US,D,20050711,000000,3.7786,3.82897,3.76115,3.80629,767836,0
+NRO.US,D,20050712,000000,3.79037,3.82114,3.78505,3.79037,767140,0
+NRO.US,D,20050713,000000,3.80965,3.80965,3.76413,3.76715,429686,0
+NRO.US,D,20050714,000000,3.77583,3.77583,3.69554,3.69817,556227,0
+NRO.US,D,20050715,000000,3.69817,3.70897,3.67396,3.70897,536356,0
+NRO.US,D,20050718,000000,3.73556,3.73854,3.69224,3.72413,433478,0
+NRO.US,D,20050719,000000,3.72413,3.7566,3.71492,3.74138,331627,0
+NRO.US,D,20050720,000000,3.74447,3.7786,3.72963,3.77583,548685,0
+NRO.US,D,20050721,000000,3.78505,3.78505,3.72413,3.73556,447186,0
+NRO.US,D,20050722,000000,3.73854,3.76413,3.72634,3.75016,330248,0
+NRO.US,D,20050725,000000,3.75928,3.77583,3.75016,3.76115,492089,0
+NRO.US,D,20050726,000000,3.7566,3.79037,3.74709,3.79037,1166315,0
+NRO.US,D,20050727,000000,3.79688,3.79998,3.77296,3.79037,591891,0
+NRO.US,D,20050728,000000,3.79037,3.84284,3.79037,3.83391,483532,0
+NRO.US,D,20050729,000000,3.84284,3.8451,3.81797,3.82366,298006,0
+NRO.US,D,20050801,000000,3.83391,3.84284,3.81797,3.82897,425916,0
+NRO.US,D,20050802,000000,3.84019,3.84782,3.82897,3.8451,287373,0
+NRO.US,D,20050803,000000,3.85754,3.86974,3.83391,3.84782,498614,0
+NRO.US,D,20050804,000000,3.8451,3.84782,3.78129,3.79998,263023,0
+NRO.US,D,20050805,000000,3.78505,3.78505,3.6286,3.65326,553149,0
+NRO.US,D,20050808,000000,3.64725,3.64725,3.47611,3.48185,690657,0
+NRO.US,D,20050809,000000,3.49928,3.57551,3.48724,3.54878,523668,0
+NRO.US,D,20050810,000000,3.54606,3.60366,3.54606,3.56379,276067,0
+NRO.US,D,20050811,000000,3.55502,3.57551,3.52462,3.57243,3266768,0
+NRO.US,D,20050812,000000,3.56615,3.58137,3.5435,3.57551,186209,0
+NRO.US,D,20050815,000000,3.57551,3.61285,3.56615,3.60946,233887,0
+NRO.US,D,20050816,000000,3.59813,3.63995,3.59813,3.62186,207129,0
+NRO.US,D,20050817,000000,3.63721,3.63721,3.58684,3.5889,234211,0
+NRO.US,D,20050818,000000,3.58357,3.58357,3.54878,3.55152,212963,0
+NRO.US,D,20050819,000000,3.56025,3.56025,3.54053,3.55738,191704,0
+NRO.US,D,20050822,000000,3.54606,3.57551,3.54606,3.57243,148144,0
+NRO.US,D,20050823,000000,3.57826,3.59211,3.57243,3.57826,187921,0
+NRO.US,D,20050824,000000,3.58357,3.61873,3.57551,3.58357,287723,0
+NRO.US,D,20050825,000000,3.58357,3.61285,3.58137,3.59519,201990,0
+NRO.US,D,20050826,000000,3.60732,3.62504,3.58357,3.58684,217408,0
+NRO.US,D,20050829,000000,3.57826,3.58357,3.56025,3.58357,185515,0
+NRO.US,D,20050830,000000,3.56025,3.5889,3.55738,3.57551,280862,0
+NRO.US,D,20050831,000000,3.59813,3.63382,3.57243,3.63382,261648,0
+NRO.US,D,20050901,000000,3.6505,3.70897,3.64557,3.67923,325782,0
+NRO.US,D,20050902,000000,3.69224,3.70331,3.67396,3.69554,198214,0
+NRO.US,D,20050906,000000,3.69554,3.74138,3.68955,3.73556,250007,0
+NRO.US,D,20050907,000000,3.74447,3.74447,3.70011,3.70897,289774,0
+NRO.US,D,20050908,000000,3.70897,3.72413,3.70331,3.71795,303494,0
+NRO.US,D,20050909,000000,3.71795,3.72963,3.71173,3.72963,218448,0
+NRO.US,D,20050912,000000,3.74138,3.74138,3.72413,3.73854,206112,0
+NRO.US,D,20050913,000000,3.72634,3.72634,3.67923,3.68955,292513,0
+NRO.US,D,20050914,000000,3.67923,3.69554,3.67396,3.68586,210227,0
+NRO.US,D,20050915,000000,3.70331,3.70648,3.65935,3.67396,242813,0
+NRO.US,D,20050916,000000,3.67396,3.67672,3.64212,3.67396,260283,0
+NRO.US,D,20050919,000000,3.68586,3.68586,3.64725,3.66462,289089,0
+NRO.US,D,20050920,000000,3.66462,3.6829,3.6505,3.65935,381009,0
+NRO.US,D,20050921,000000,3.67396,3.67396,3.55152,3.56615,381330,0
+NRO.US,D,20050922,000000,3.56615,3.59211,3.5435,3.59211,269210,0
+NRO.US,D,20050923,000000,3.60946,3.60946,3.56379,3.59211,205404,0
+NRO.US,D,20050926,000000,3.62504,3.63382,3.59813,3.61285,240738,0
+NRO.US,D,20050927,000000,3.60366,3.62186,3.56025,3.58357,383740,0
+NRO.US,D,20050928,000000,3.58357,3.59813,3.55502,3.57551,225317,0
+NRO.US,D,20050929,000000,3.57243,3.63721,3.56379,3.63721,274343,0
+NRO.US,D,20050930,000000,3.60946,3.67672,3.60946,3.67093,231468,0
+NRO.US,D,20051003,000000,3.67396,3.6829,3.65935,3.6829,309678,0
+NRO.US,D,20051004,000000,3.68586,3.68586,3.6286,3.66462,278792,0
+NRO.US,D,20051005,000000,3.65644,3.65644,3.57551,3.57551,815509,0
+NRO.US,D,20051006,000000,3.57551,3.58137,3.52462,3.54053,446144,0
+NRO.US,D,20051007,000000,3.52814,3.54053,3.5085,3.52814,218448,0
+NRO.US,D,20051010,000000,3.53091,3.53451,3.49348,3.5085,291515,0
+NRO.US,D,20051011,000000,3.52462,3.52462,3.44421,3.47611,319949,0
+NRO.US,D,20051012,000000,3.45008,3.45008,3.33267,3.35964,563769,0
+NRO.US,D,20051013,000000,3.33593,3.35045,3.30063,3.32175,270230,0
+NRO.US,D,20051014,000000,3.34191,3.40863,3.34191,3.40863,301791,0
+NRO.US,D,20051017,000000,3.44421,3.44421,3.4173,3.44083,119684,0
+NRO.US,D,20051018,000000,3.4116,3.44083,3.40071,3.40071,510287,0
+NRO.US,D,20051019,000000,3.37438,3.43183,3.35626,3.42899,293191,0
+NRO.US,D,20051020,000000,3.44083,3.44083,3.35964,3.37438,370025,0
+NRO.US,D,20051021,000000,3.38553,3.42042,3.37666,3.39446,219136,0
+NRO.US,D,20051024,000000,3.4116,3.47611,3.4116,3.47611,227360,0
+NRO.US,D,20051025,000000,3.49928,3.53091,3.46387,3.5085,441350,0
+NRO.US,D,20051026,000000,3.48406,3.5085,3.46165,3.48724,330930,0
+NRO.US,D,20051027,000000,3.49023,3.49023,3.42692,3.44664,169404,0
+NRO.US,D,20051028,000000,3.45861,3.52462,3.45861,3.5192,193749,0
+NRO.US,D,20051031,000000,3.53451,3.54606,3.51167,3.52462,224617,0
+NRO.US,D,20051101,000000,3.52814,3.52814,3.44083,3.49928,437233,0
+NRO.US,D,20051102,000000,3.49023,3.50508,3.47611,3.49928,455433,0
+NRO.US,D,20051103,000000,3.5085,3.53451,3.48185,3.48185,130987,0
+NRO.US,D,20051104,000000,3.48724,3.5192,3.4525,3.45861,457470,0
+NRO.US,D,20051107,000000,3.47611,3.49348,3.46387,3.47841,196155,0
+NRO.US,D,20051108,000000,3.48406,3.48406,3.46387,3.47611,198214,0
+NRO.US,D,20051109,000000,3.44664,3.49023,3.44083,3.47841,569960,0
+NRO.US,D,20051110,000000,3.49023,3.56379,3.47611,3.5435,404994,0
+NRO.US,D,20051111,000000,3.56615,3.56615,3.52462,3.54053,204386,0
+NRO.US,D,20051114,000000,3.52462,3.55152,3.49023,3.49614,201990,0
+NRO.US,D,20051115,000000,3.49023,3.50508,3.47611,3.49348,203005,0
+NRO.US,D,20051116,000000,3.5085,3.5085,3.44083,3.44421,183129,0
+NRO.US,D,20051117,000000,3.4525,3.49348,3.4525,3.48185,233887,0
+NRO.US,D,20051118,000000,3.48724,3.51664,3.47841,3.51418,233532,0
+NRO.US,D,20051121,000000,3.51664,3.53091,3.50232,3.53091,257196,0
+NRO.US,D,20051122,000000,3.53091,3.56379,3.51167,3.56379,394370,0
+NRO.US,D,20051123,000000,3.55152,3.59519,3.55152,3.57551,242121,0
+NRO.US,D,20051125,000000,3.57243,3.60102,3.57243,3.59519,79206.7,0
+NRO.US,D,20051128,000000,3.58357,3.59211,3.5435,3.55502,216379,0
+NRO.US,D,20051129,000000,3.53721,3.55738,3.53451,3.54606,158439,0
+NRO.US,D,20051130,000000,3.5435,3.55738,3.53451,3.5435,146772,0
+NRO.US,D,20051201,000000,3.54878,3.59519,3.54878,3.5889,342591,0
+NRO.US,D,20051202,000000,3.59519,3.60732,3.5696,3.5889,258234,0
+NRO.US,D,20051205,000000,3.57826,3.58357,3.55502,3.57551,263706,0
+NRO.US,D,20051206,000000,3.57551,3.58357,3.54053,3.54606,165647,0
+NRO.US,D,20051207,000000,3.53721,3.54878,3.49348,3.51167,155691,0
+NRO.US,D,20051208,000000,3.51418,3.56379,3.51418,3.53721,192389,0
+NRO.US,D,20051209,000000,3.52462,3.55152,3.52462,3.52814,124493,0
+NRO.US,D,20051212,000000,3.54053,3.55152,3.52462,3.52814,160153,0
+NRO.US,D,20051213,000000,3.51664,3.52814,3.49614,3.51664,347368,0
+NRO.US,D,20051214,000000,3.52814,3.5435,3.50508,3.53721,347066,0
+NRO.US,D,20051215,000000,3.53721,3.55152,3.49348,3.49348,284623,0
+NRO.US,D,20051216,000000,3.5085,3.52462,3.49928,3.50232,371386,0
+NRO.US,D,20051219,000000,3.52226,3.54053,3.48724,3.48724,221545,0
+NRO.US,D,20051220,000000,3.49614,3.49614,3.44083,3.44083,336752,0
+NRO.US,D,20051221,000000,3.45861,3.47611,3.44421,3.46165,294246,0
+NRO.US,D,20051222,000000,3.45008,3.49928,3.45008,3.47841,459185,0
+NRO.US,D,20051223,000000,3.50508,3.52226,3.50508,3.51418,278122,0
+NRO.US,D,20051227,000000,3.51418,3.54053,3.50508,3.52462,371048,0
+NRO.US,D,20051228,000000,3.54053,3.54053,3.49614,3.49614,256859,0
+NRO.US,D,20051229,000000,3.50508,3.5085,3.48406,3.48724,481815,0
+NRO.US,D,20051230,000000,3.48185,3.51664,3.47611,3.51664,446846,0
+NRO.US,D,20060103,000000,3.51418,3.58684,3.5085,3.58137,250007,0
+NRO.US,D,20060104,000000,3.58137,3.63382,3.58137,3.63107,209529,0
+NRO.US,D,20060105,000000,3.6286,3.69554,3.62504,3.67672,293893,0
+NRO.US,D,20060106,000000,3.69554,3.71492,3.67093,3.69224,265095,0
+NRO.US,D,20060109,000000,3.6829,3.73556,3.6829,3.71795,203690,0
+NRO.US,D,20060110,000000,3.70331,3.76715,3.70331,3.74709,572353,0
+NRO.US,D,20060111,000000,3.74709,3.76413,3.72963,3.74138,307262,0
+NRO.US,D,20060112,000000,3.73556,3.73854,3.6829,3.72088,240065,0
+NRO.US,D,20060113,000000,3.71173,3.72634,3.6505,3.67396,208161,0
+NRO.US,D,20060117,000000,3.68586,3.68586,3.64725,3.66226,221880,0
+NRO.US,D,20060118,000000,3.66226,3.67672,3.64557,3.66802,209187,0
+NRO.US,D,20060119,000000,3.67672,3.71492,3.67093,3.71173,184839,0
+NRO.US,D,20060120,000000,3.71492,3.71795,3.6829,3.70331,294921,0
+NRO.US,D,20060123,000000,3.72413,3.72413,3.69817,3.69817,182434,0
+NRO.US,D,20060124,000000,3.71795,3.74709,3.71173,3.74138,179011,0
+NRO.US,D,20060125,000000,3.74709,3.76413,3.74138,3.7566,294246,0
+NRO.US,D,20060126,000000,3.7566,3.76115,3.73854,3.73854,245530,0
+NRO.US,D,20060127,000000,3.75928,3.79037,3.75016,3.79037,350485,0
+NRO.US,D,20060130,000000,3.78505,3.78505,3.75318,3.78505,245530,0
+NRO.US,D,20060131,000000,3.79037,3.79688,3.75928,3.79362,440989,0
+NRO.US,D,20060201,000000,3.79688,3.80629,3.7786,3.79688,243140,0
+NRO.US,D,20060202,000000,3.78725,3.79362,3.76715,3.79362,192738,0
+NRO.US,D,20060203,000000,3.79362,3.79362,3.72963,3.76115,188271,0
+NRO.US,D,20060206,000000,3.76115,3.79362,3.75928,3.79362,242436,0
+NRO.US,D,20060207,000000,3.79362,3.79362,3.75318,3.76115,260968,0
+NRO.US,D,20060208,000000,3.76413,3.76413,3.72634,3.75318,271259,0
+NRO.US,D,20060209,000000,3.77583,3.78505,3.74447,3.76974,148483,0
+NRO.US,D,20060210,000000,3.79362,3.79362,3.75016,3.77583,129619,0
+NRO.US,D,20060213,000000,3.77296,3.77583,3.75016,3.75318,151230,0
+NRO.US,D,20060214,000000,3.75318,3.75928,3.71173,3.74138,291151,0
+NRO.US,D,20060215,000000,3.76715,3.78725,3.74138,3.76115,253777,0
+NRO.US,D,20060216,000000,3.79362,3.79362,3.75318,3.77583,516803,0
+NRO.US,D,20060217,000000,3.79362,3.81147,3.78129,3.80965,282566,0
+NRO.US,D,20060221,000000,3.81147,3.82664,3.79998,3.82366,395379,0
+NRO.US,D,20060222,000000,3.83083,3.85754,3.82366,3.85097,454383,0
+NRO.US,D,20060223,000000,3.85097,3.8613,3.83083,3.85754,300421,0
+NRO.US,D,20060224,000000,3.86974,3.88184,3.84782,3.84782,391971,0
+NRO.US,D,20060227,000000,3.8613,3.88544,3.85097,3.86427,260968,0
+NRO.US,D,20060228,000000,3.88752,3.89565,3.84782,3.8613,422831,0
+NRO.US,D,20060301,000000,3.89336,3.90413,3.86427,3.88544,415637,0
+NRO.US,D,20060302,000000,3.8905,3.90413,3.87277,3.8905,275369,0
+NRO.US,D,20060303,000000,3.89336,3.91297,3.87533,3.88184,519196,0
+NRO.US,D,20060306,000000,3.88184,3.96024,3.88184,3.95687,586771,0
+NRO.US,D,20060307,000000,3.93415,3.9485,3.90413,3.90413,562408,0
+NRO.US,D,20060308,000000,3.92473,3.93138,3.86702,3.93138,408750,0
+NRO.US,D,20060309,000000,3.94254,3.97422,3.92473,3.97422,628934,0
+NRO.US,D,20060310,000000,3.98444,4.00148,3.9485,3.97422,2568560,0
+NRO.US,D,20060313,000000,4.00377,4.00377,3.9485,3.95687,353564,0
+NRO.US,D,20060314,000000,3.96556,3.96556,3.9367,3.9449,299362,0
+NRO.US,D,20060315,000000,3.96764,4.00377,3.96024,3.99783,423875,0
+NRO.US,D,20060316,000000,3.99783,4.04785,3.99783,4.02944,311364,0
+NRO.US,D,20060317,000000,4.04785,4.05656,4.02944,4.05082,409456,0
+NRO.US,D,20060320,000000,4.05956,4.05956,3.98444,3.99042,356999,0
+NRO.US,D,20060321,000000,4.01406,4.01406,3.95145,3.95687,622074,0
+NRO.US,D,20060322,000000,3.96556,3.98737,3.96024,3.9715,515073,0
+NRO.US,D,20060323,000000,3.97422,4.00633,3.97422,4.00377,401909,0
+NRO.US,D,20060324,000000,4.00148,4.01747,3.98444,3.99333,409456,0
+NRO.US,D,20060327,000000,4.00882,4.00882,3.95687,3.96024,341916,0
+NRO.US,D,20060328,000000,3.99333,4.01161,3.96556,3.9715,639223,0
+NRO.US,D,20060329,000000,3.98737,4.05082,3.98737,4.0412,790115,0
+NRO.US,D,20060330,000000,4.05656,4.05956,3.99783,4.00377,258921,0
+NRO.US,D,20060331,000000,4.0327,4.0327,3.9715,4.00633,267837,0
+NRO.US,D,20060403,000000,3.99566,4.02322,3.96556,3.9715,325782,0
+NRO.US,D,20060404,000000,3.9715,3.97728,3.9449,3.97422,249320,0
+NRO.US,D,20060405,000000,3.9485,3.98444,3.9485,3.98444,377908,0
+NRO.US,D,20060406,000000,3.9715,3.99333,3.96556,3.97422,263390,0
+NRO.US,D,20060407,000000,3.96024,3.96764,3.91297,3.9367,236610,0
+NRO.US,D,20060410,000000,3.93138,3.93138,3.87866,3.8905,127227,0
+NRO.US,D,20060411,000000,3.92838,3.92838,3.82664,3.83083,219827,0
+NRO.US,D,20060412,000000,3.82366,3.82366,3.77296,3.78129,315840,0
+NRO.US,D,20060413,000000,3.78505,3.78505,3.71795,3.72963,331264,0
+NRO.US,D,20060417,000000,3.73556,3.73854,3.69554,3.70897,304867,0
+NRO.US,D,20060418,000000,3.71173,3.80629,3.71173,3.79688,351514,0
+NRO.US,D,20060419,000000,3.82114,3.86974,3.81147,3.84284,155691,0
+NRO.US,D,20060420,000000,3.85416,3.87533,3.8451,3.86427,209529,0
+NRO.US,D,20060421,000000,3.86702,3.91659,3.86702,3.89908,155691,0
+NRO.US,D,20060424,000000,3.91887,3.92148,3.83083,3.8613,207476,0
+NRO.US,D,20060425,000000,3.88184,3.88184,3.80629,3.82366,231468,0
+NRO.US,D,20060426,000000,3.83083,3.83083,3.79362,3.79688,177978,0
+NRO.US,D,20060427,000000,3.81147,3.83704,3.7786,3.81147,227007,0
+NRO.US,D,20060428,000000,3.8451,3.8451,3.81444,3.81444,197860,0
+NRO.US,D,20060501,000000,3.84782,3.84782,3.79998,3.81147,248635,0
+NRO.US,D,20060502,000000,3.82366,3.82366,3.77296,3.7786,395379,0
+NRO.US,D,20060503,000000,3.80629,3.80629,3.75318,3.76413,298333,0
+NRO.US,D,20060504,000000,3.79362,3.81444,3.77583,3.79688,210906,0
+NRO.US,D,20060505,000000,3.8451,3.86974,3.82664,3.83391,174887,0
+NRO.US,D,20060508,000000,3.87533,3.87866,3.84284,3.87277,188956,0
+NRO.US,D,20060509,000000,3.86702,3.89336,3.83704,3.86974,322709,0
+NRO.US,D,20060510,000000,3.89336,3.89336,3.85754,3.87277,280862,0
+NRO.US,D,20060511,000000,3.84782,3.84782,3.7566,3.78505,206795,0
+NRO.US,D,20060512,000000,3.76413,3.76413,3.70331,3.72963,257554,0
+NRO.US,D,20060515,000000,3.72413,3.74138,3.69817,3.72634,228381,0
+NRO.US,D,20060516,000000,3.7566,3.76715,3.73854,3.75928,222567,0
+NRO.US,D,20060517,000000,3.76715,3.76715,3.66462,3.67672,325105,0
+NRO.US,D,20060518,000000,3.71795,3.71795,3.69224,3.69817,257554,0
+NRO.US,D,20060519,000000,3.71492,3.71492,3.6505,3.69224,168381,0
+NRO.US,D,20060522,000000,3.67093,3.69224,3.61873,3.6829,231155,0
+NRO.US,D,20060523,000000,3.68586,3.71492,3.6505,3.65326,258234,0
+NRO.US,D,20060524,000000,3.65935,3.65935,3.59813,3.63107,262021,0
+NRO.US,D,20060525,000000,3.6505,3.69817,3.63995,3.69817,542518,0
+NRO.US,D,20060526,000000,3.72963,3.77296,3.69817,3.74138,190327,0
+NRO.US,D,20060530,000000,3.76413,3.76715,3.72088,3.73556,231814,0
+NRO.US,D,20060531,000000,3.74709,3.75928,3.69817,3.71795,209529,0
+NRO.US,D,20060601,000000,3.70648,3.78505,3.70648,3.76413,206445,0
+NRO.US,D,20060602,000000,3.79362,3.82114,3.79362,3.79362,226682,0
+NRO.US,D,20060605,000000,3.78505,3.84782,3.77583,3.78725,283930,0
+NRO.US,D,20060606,000000,3.8032,3.80629,3.75016,3.75016,163914,0
+NRO.US,D,20060607,000000,3.76115,3.79037,3.73854,3.76115,236274,0
+NRO.US,D,20060608,000000,3.76715,3.7786,3.72963,3.75016,292194,0
+NRO.US,D,20060609,000000,3.76715,3.79688,3.76715,3.78505,94310.5,0
+NRO.US,D,20060612,000000,3.79362,3.79362,3.7566,3.7566,90549,0
+NRO.US,D,20060613,000000,3.72963,3.72963,3.67672,3.67672,198560,0
+NRO.US,D,20060614,000000,3.67923,3.70331,3.67093,3.69554,163218,0
+NRO.US,D,20060615,000000,3.71173,3.78725,3.71173,3.78725,160845,0
+NRO.US,D,20060616,000000,3.79998,3.79998,3.76715,3.77296,129970,0
+NRO.US,D,20060619,000000,3.79362,3.79362,3.74447,3.75318,139217,0
+NRO.US,D,20060620,000000,3.75318,3.7566,3.71492,3.72963,196842,0
+NRO.US,D,20060621,000000,3.72088,3.79037,3.71492,3.79037,168713,0
+NRO.US,D,20060622,000000,3.80629,3.80629,3.75016,3.76413,214692,0
+NRO.US,D,20060623,000000,3.75928,3.77296,3.75318,3.75318,193749,0
+NRO.US,D,20060626,000000,3.76115,3.78129,3.74447,3.76974,140260,0
+NRO.US,D,20060627,000000,3.77296,3.81147,3.77296,3.77583,185865,0
+NRO.US,D,20060628,000000,3.76974,3.80629,3.76974,3.78129,174887,0
+NRO.US,D,20060629,000000,3.79362,3.8451,3.79362,3.8451,224617,0
+NRO.US,D,20060630,000000,3.88184,3.91001,3.85097,3.8905,219136,0
+NRO.US,D,20060703,000000,3.91887,3.95145,3.88752,3.95145,279151,0
+NRO.US,D,20060705,000000,3.9367,3.9632,3.92473,3.9485,161862,0
+NRO.US,D,20060706,000000,3.96024,3.98444,3.9449,3.9449,207129,0
+NRO.US,D,20060707,000000,3.96556,3.97728,3.9449,3.95687,209880,0
+NRO.US,D,20060710,000000,3.98444,3.98444,3.95145,3.96764,161172,0
+NRO.US,D,20060711,000000,3.98444,3.98737,3.96024,3.97728,214338,0
+NRO.US,D,20060712,000000,3.99042,4.02015,3.97728,3.99566,217070,0
+NRO.US,D,20060713,000000,4.00377,4.00377,3.92473,3.93963,153292,0
+NRO.US,D,20060714,000000,3.96024,3.96024,3.85754,3.87866,113849,0
+NRO.US,D,20060717,000000,3.90413,3.9072,3.84782,3.86974,200616,0
+NRO.US,D,20060718,000000,3.87533,3.92473,3.87533,3.91297,201297,0
+NRO.US,D,20060719,000000,3.91887,4.00148,3.91887,3.99042,345326,0
+NRO.US,D,20060720,000000,4.00148,4.01161,3.97422,3.98046,181749,0
+NRO.US,D,20060721,000000,4.01406,4.01406,3.92838,3.93963,134085,0
+NRO.US,D,20060724,000000,3.96556,3.96556,3.91659,3.9632,140947,0
+NRO.US,D,20060725,000000,3.97422,3.99042,3.96024,3.98737,212632,0
+NRO.US,D,20060726,000000,3.9715,4.00882,3.9715,3.99333,218786,0
+NRO.US,D,20060727,000000,4.02015,4.02015,3.98444,3.99333,143681,0
+NRO.US,D,20060728,000000,3.99783,4.02322,3.98444,4.02322,219136,0
+NRO.US,D,20060731,000000,4.02944,4.02944,3.99783,4.01161,225317,0
+NRO.US,D,20060801,000000,4.01406,4.01747,3.97422,4.01161,251702,0
+NRO.US,D,20060802,000000,4.0327,4.05082,4.00882,4.04437,328534,0
+NRO.US,D,20060803,000000,4.06276,4.09076,4.02944,4.07684,365217,0
+NRO.US,D,20060804,000000,4.10768,4.16106,4.09939,4.14578,556927,0
+NRO.US,D,20060807,000000,4.15226,4.15226,4.10197,4.12692,262021,0
+NRO.US,D,20060808,000000,4.14115,4.14115,4.07912,4.07912,324413,0
+NRO.US,D,20060809,000000,4.09939,4.10537,4.06597,4.06597,365217,0
+NRO.US,D,20060810,000000,4.07912,4.09587,4.04785,4.08795,261317,0
+NRO.US,D,20060811,000000,4.10197,4.10537,4.04785,4.07116,297662,0
+NRO.US,D,20060814,000000,4.07116,4.09939,4.06597,4.09939,440664,0
+NRO.US,D,20060815,000000,4.12059,4.12978,4.09076,4.11403,1300741,0
+NRO.US,D,20060816,000000,4.13595,4.15226,4.11735,4.13804,283242,0
+NRO.US,D,20060817,000000,4.13804,4.15781,4.12978,4.14578,236610,0
+NRO.US,D,20060818,000000,4.14578,4.16106,4.13345,4.14375,275031,0
+NRO.US,D,20060821,000000,4.16377,4.1749,4.13804,4.14375,396776,0
+NRO.US,D,20060822,000000,4.15781,4.1989,4.14578,4.1989,603212,0
+NRO.US,D,20060823,000000,4.21413,4.22432,4.15226,4.18458,313435,0
+NRO.US,D,20060824,000000,4.20702,4.22058,4.14578,4.16106,449574,0
+NRO.US,D,20060825,000000,4.19434,4.19712,4.15781,4.15781,416660,0
+NRO.US,D,20060828,000000,4.16377,4.22432,4.16377,4.1989,459185,0
+NRO.US,D,20060829,000000,4.21413,4.23436,4.17899,4.1989,478386,0
+NRO.US,D,20060830,000000,4.22782,4.26506,4.21115,4.24361,458516,0
+NRO.US,D,20060831,000000,4.24361,4.28909,4.23704,4.28909,383390,0
+NRO.US,D,20060901,000000,4.31059,4.31059,4.24695,4.25034,426604,0
+NRO.US,D,20060905,000000,4.26819,4.28909,4.2525,4.26506,480442,0
+NRO.US,D,20060906,000000,4.27987,4.27987,4.25034,4.2525,986613,0
+NRO.US,D,20060907,000000,4.27372,4.27372,4.24067,4.25034,522968,0
+NRO.US,D,20060908,000000,4.27608,4.27987,4.24067,4.26377,312415,0
+NRO.US,D,20060911,000000,4.2717,4.29254,4.24067,4.26377,326812,0
+NRO.US,D,20060912,000000,4.29254,4.33307,4.25533,4.32697,455750,0
+NRO.US,D,20060913,000000,4.299,4.3393,4.29254,4.32216,402604,0
+NRO.US,D,20060914,000000,4.3746,4.3746,4.27608,4.29254,501019,0
+NRO.US,D,20060915,000000,4.33581,4.34181,4.31353,4.33307,360414,0
+NRO.US,D,20060918,000000,4.35897,4.35897,4.3077,4.32216,289089,0
+NRO.US,D,20060919,000000,4.34729,4.34729,4.299,4.31725,403285,0
+NRO.US,D,20060920,000000,4.32977,4.33307,4.30493,4.31725,371386,0
+NRO.US,D,20060921,000000,4.32977,4.32977,4.27987,4.31059,335381,0
+NRO.US,D,20060922,000000,4.31725,4.32216,4.26506,4.3077,395734,0
+NRO.US,D,20060925,000000,4.32216,4.3248,4.2717,4.299,396776,0
+NRO.US,D,20060926,000000,4.3393,4.3393,4.28152,4.3077,414955,0
+NRO.US,D,20060927,000000,4.34729,4.34729,4.31059,4.34729,424888,0
+NRO.US,D,20060928,000000,4.3746,4.3746,4.31725,4.32977,289089,0
+NRO.US,D,20060929,000000,4.34729,4.35897,4.33307,4.33581,265411,0
+NRO.US,D,20061002,000000,4.36825,4.3908,4.32977,4.3908,273314,0
+NRO.US,D,20061003,000000,4.40099,4.4069,4.37712,4.4069,498971,0
+NRO.US,D,20061004,000000,4.42113,4.42843,4.3908,4.42843,328534,0
+NRO.US,D,20061005,000000,4.45212,4.4643,4.43038,4.45212,398140,0
+NRO.US,D,20061006,000000,4.48655,4.48655,4.42843,4.44653,254106,0
+NRO.US,D,20061009,000000,4.44956,4.45212,4.42113,4.42843,224617,0
+NRO.US,D,20061010,000000,4.44956,4.46097,4.43038,4.44653,335731,0
+NRO.US,D,20061011,000000,4.47815,4.4924,4.44653,4.4924,411517,0
+NRO.US,D,20061012,000000,4.4924,4.4924,4.44653,4.48209,363849,0
+NRO.US,D,20061013,000000,4.50134,4.51135,4.47226,4.51135,332620,0
+NRO.US,D,20061016,000000,4.52742,4.53988,4.50134,4.53988,334365,0
+NRO.US,D,20061017,000000,4.53019,4.53019,4.50479,4.52742,419072,0
+NRO.US,D,20061018,000000,4.49489,4.55242,4.49489,4.52563,406722,0
+NRO.US,D,20061019,000000,4.51135,4.54678,4.51135,4.53019,390601,0
+NRO.US,D,20061020,000000,4.53988,4.53988,4.5029,4.52224,438267,0
+NRO.US,D,20061023,000000,4.52742,4.54254,4.51711,4.52742,358378,0
+NRO.US,D,20061024,000000,4.57779,4.57779,4.52224,4.57219,484571,0
+NRO.US,D,20061025,000000,4.60728,4.60728,4.56921,4.57219,360077,0
+NRO.US,D,20061026,000000,4.61557,4.61911,4.57551,4.59875,423177,0
+NRO.US,D,20061027,000000,4.63925,4.63925,4.59289,4.60728,339836,0
+NRO.US,D,20061030,000000,4.65581,4.65581,4.57219,4.58076,449574,0
+NRO.US,D,20061031,000000,4.60443,4.61027,4.58457,4.59875,329205,0
+NRO.US,D,20061101,000000,4.61911,4.61911,4.58457,4.59634,245189,0
+NRO.US,D,20061102,000000,4.59875,4.59875,4.30493,4.47226,941682,0
+NRO.US,D,20061103,000000,4.47815,4.49489,4.36825,4.42843,668378,0
+NRO.US,D,20061106,000000,4.42843,4.4643,4.42843,4.45442,835048,0
+NRO.US,D,20061107,000000,4.4576,4.4643,4.42843,4.43038,359398,0
+NRO.US,D,20061108,000000,4.43038,4.43038,4.3908,4.41408,395734,0
+NRO.US,D,20061109,000000,4.41408,4.44368,4.40862,4.41874,342234,0
+NRO.US,D,20061110,000000,4.44956,4.44956,4.42113,4.43038,338479,0
+NRO.US,D,20061113,000000,4.41408,4.44159,4.4035,4.42843,683809,0
+NRO.US,D,20061114,000000,4.42843,4.48209,4.42843,4.47815,490039,0
+NRO.US,D,20061115,000000,4.47454,4.5029,4.46892,4.48209,454726,0
+NRO.US,D,20061116,000000,4.49489,4.53019,4.49489,4.52224,274681,0
+NRO.US,D,20061117,000000,4.53988,4.53988,4.48209,4.5029,231814,0
+NRO.US,D,20061120,000000,4.53019,4.63925,4.53019,4.61557,769206,0
+NRO.US,D,20061121,000000,4.63251,4.69024,4.61911,4.68591,490039,0
+NRO.US,D,20061122,000000,4.67848,4.7155,4.64559,4.67848,493472,0
+NRO.US,D,20061124,000000,4.69844,4.72588,4.68231,4.72588,96359.6,0
+NRO.US,D,20061127,000000,4.71848,4.72214,4.61557,4.61911,645072,0
+NRO.US,D,20061128,000000,4.62895,4.66258,4.61027,4.63536,426604,0
+NRO.US,D,20061129,000000,4.65842,4.72588,4.65842,4.69415,276067,0
+NRO.US,D,20061130,000000,4.6872,4.75688,4.6872,4.74374,320990,0
+NRO.US,D,20061201,000000,4.74742,4.7692,4.73136,4.75324,245530,0
+NRO.US,D,20061204,000000,4.78534,4.86685,4.77183,4.83115,324079,0
+NRO.US,D,20061205,000000,4.86685,4.86685,4.79564,4.79564,295960,0
+NRO.US,D,20061206,000000,4.8339,4.8339,4.76013,4.77183,291515,0
+NRO.US,D,20061207,000000,4.80984,4.80984,4.74742,4.75324,283242,0
+NRO.US,D,20061208,000000,4.78903,4.78903,4.67495,4.69844,587792,0
+NRO.US,D,20061211,000000,4.7155,4.7692,4.70041,4.75324,362808,0
+NRO.US,D,20061212,000000,4.7155,4.78199,4.7155,4.73136,777442,0
+NRO.US,D,20061213,000000,4.73136,4.76013,4.70041,4.7155,644714,0
+NRO.US,D,20061214,000000,4.74929,4.77473,4.74091,4.74929,717077,0
+NRO.US,D,20061215,000000,4.75324,4.76013,4.69844,4.69844,539089,0
+NRO.US,D,20061218,000000,4.74091,4.74091,4.67495,4.70041,560348,0
+NRO.US,D,20061219,000000,4.69844,4.69844,4.62113,4.64559,422831,0
+NRO.US,D,20061220,000000,4.66866,4.70041,4.65156,4.69415,367279,0
+NRO.US,D,20061221,000000,4.71349,4.74091,4.66866,4.66866,298333,0
+NRO.US,D,20061222,000000,4.70749,4.7155,4.65842,4.66258,220844,0
+NRO.US,D,20061226,000000,4.68231,4.72353,4.67495,4.72353,340190,0
+NRO.US,D,20061227,000000,4.74742,4.79786,4.74742,4.78534,360768,0
+NRO.US,D,20061228,000000,4.78534,4.83115,4.78534,4.79252,350485,0
+NRO.US,D,20061229,000000,4.83115,4.83807,4.81436,4.83115,346020,0
+NRO.US,D,20070103,000000,4.83807,4.85455,4.82727,4.83807,324079,0
+NRO.US,D,20070104,000000,4.80851,4.84853,4.78733,4.84853,403285,0
+NRO.US,D,20070105,000000,4.85835,4.85835,4.75324,4.78534,378613,0
+NRO.US,D,20070108,000000,4.78903,4.80851,4.76386,4.80851,293562,0
+NRO.US,D,20070109,000000,4.80851,4.84042,4.78534,4.84042,501354,0
+NRO.US,D,20070110,000000,4.80984,4.87253,4.80081,4.87253,448895,0
+NRO.US,D,20070111,000000,4.84359,4.90381,4.84359,4.89038,335381,0
+NRO.US,D,20070112,000000,4.85455,4.90381,4.85455,4.86968,327838,0
+NRO.US,D,20070116,000000,4.86685,4.91923,4.86685,4.89679,299362,0
+NRO.US,D,20070117,000000,4.89841,4.93613,4.86146,4.91591,319273,0
+NRO.US,D,20070118,000000,4.95944,4.96186,4.88192,4.89841,304530,0
+NRO.US,D,20070119,000000,4.96516,4.96516,4.89038,4.94637,271946,0
+NRO.US,D,20070122,000000,4.95944,4.97489,4.93946,4.94941,245189,0
+NRO.US,D,20070123,000000,4.92247,4.97135,4.92247,4.9573,294921,0
+NRO.US,D,20070124,000000,4.9573,5.0159,4.94941,5.0159,293191,0
+NRO.US,D,20070125,000000,5.0101,5.04719,5.00651,5.0159,349447,0
+NRO.US,D,20070126,000000,5.02427,5.03672,4.99756,5.0101,330930,0
+NRO.US,D,20070129,000000,5.03135,5.06165,5.0101,5.02828,270569,0
+NRO.US,D,20070130,000000,5.05578,5.07604,5.04719,5.06532,450282,0
+NRO.US,D,20070131,000000,5.09963,5.15582,5.07113,5.13374,525034,0
+NRO.US,D,20070201,000000,5.13102,5.13102,5.09809,5.10456,426604,0
+NRO.US,D,20070202,000000,5.12858,5.14297,5.09809,5.14297,287025,0
+NRO.US,D,20070205,000000,5.15977,5.17209,5.14629,5.15582,281199,0
+NRO.US,D,20070206,000000,5.16511,5.20656,5.0818,5.20656,483532,0
+NRO.US,D,20070207,000000,5.18551,5.26504,5.18551,5.25894,558986,0
+NRO.US,D,20070208,000000,5.27805,5.28919,5.22391,5.23272,2141942,0
+NRO.US,D,20070209,000000,5.26891,5.26891,5.09499,5.18903,1336746,0
+NRO.US,D,20070212,000000,5.21031,5.21031,5.07914,5.088,636825,0
+NRO.US,D,20070213,000000,5.06851,5.15582,5.06532,5.15271,588841,0
+NRO.US,D,20070214,000000,5.1024,5.17682,5.1024,5.12373,517940,0
+NRO.US,D,20070215,000000,5.12858,5.14892,5.09963,5.14629,528105,0
+NRO.US,D,20070216,000000,5.15271,5.15271,5.04719,5.11052,413575,0
+NRO.US,D,20070220,000000,5.00054,5.15271,5.00054,5.12138,435187,0
+NRO.US,D,20070221,000000,5.11052,5.16511,5.1024,5.15271,667348,0
+NRO.US,D,20070222,000000,5.10871,5.16882,5.10456,5.14892,614210,0
+NRO.US,D,20070223,000000,5.15582,5.16231,5.03979,5.07604,432105,0
+NRO.US,D,20070226,000000,5.09499,5.12373,4.95944,5.0186,584062,0
+NRO.US,D,20070227,000000,4.98124,4.98124,4.76386,4.93613,578186,0
+NRO.US,D,20070228,000000,4.95211,4.95515,4.89679,4.93162,290128,0
+NRO.US,D,20070301,000000,4.92956,4.92956,4.72214,4.86968,1335723,0
+NRO.US,D,20070302,000000,4.85159,4.87918,4.78199,4.80851,1647436,0
+NRO.US,D,20070305,000000,4.77805,4.78903,4.58798,4.61256,2610382,0
+NRO.US,D,20070306,000000,4.61911,4.74929,4.61911,4.72353,2518151,0
+NRO.US,D,20070307,000000,4.72831,4.73136,4.67495,4.71127,1350821,0
+NRO.US,D,20070308,000000,4.77805,4.81757,4.75688,4.80081,242436,0
+NRO.US,D,20070309,000000,4.86685,4.86685,4.80984,4.85835,137528,0
+NRO.US,D,20070312,000000,4.89679,4.92247,4.83807,4.92247,149526,0
+NRO.US,D,20070313,000000,4.86685,4.86685,4.64251,4.71349,362808,0
+NRO.US,D,20070314,000000,4.74091,4.74091,4.55792,4.7042,489366,0
+NRO.US,D,20070315,000000,4.72588,4.76013,4.71848,4.75688,255481,0
+NRO.US,D,20070316,000000,4.78199,4.78733,4.72588,4.72588,122444,0
+NRO.US,D,20070319,000000,4.7155,4.79786,4.7155,4.73496,235253,0
+NRO.US,D,20070320,000000,4.76616,4.83513,4.76013,4.80519,212963,0
+NRO.US,D,20070321,000000,4.8214,4.86146,4.78534,4.85835,149170,0
+NRO.US,D,20070322,000000,4.85835,4.91316,4.85835,4.91316,212632,0
+NRO.US,D,20070323,000000,4.91316,5.01215,4.89841,4.91923,339836,0
+NRO.US,D,20070326,000000,4.91923,4.92572,4.82727,4.84042,276395,0
+NRO.US,D,20070327,000000,4.80851,4.83807,4.76013,4.78733,325445,0
+NRO.US,D,20070328,000000,4.76386,4.7692,4.72353,4.73136,309678,0
+NRO.US,D,20070329,000000,4.77805,4.82727,4.74742,4.75324,213633,0
+NRO.US,D,20070330,000000,4.75324,4.79564,4.74374,4.77805,151575,0
+NRO.US,D,20070402,000000,4.77902,4.8339,4.77902,4.80081,174887,0
+NRO.US,D,20070403,000000,4.78903,4.86146,4.78903,4.85159,133743,0
+NRO.US,D,20070404,000000,4.86968,4.89841,4.80519,4.80519,192389,0
+NRO.US,D,20070405,000000,4.82505,4.85159,4.81757,4.81757,206795,0
+NRO.US,D,20070409,000000,4.80519,4.86685,4.80519,4.84559,170768,0
+NRO.US,D,20070410,000000,4.86387,4.86968,4.80851,4.84042,305210,0
+NRO.US,D,20070411,000000,4.84853,4.85159,4.77473,4.77473,265767,0
+NRO.US,D,20070412,000000,4.71349,4.76013,4.69844,4.74742,255481,0
+NRO.US,D,20070413,000000,4.75324,4.83513,4.75324,4.82727,486964,0
+NRO.US,D,20070416,000000,4.84359,4.87253,4.8339,4.85159,358378,0
+NRO.US,D,20070417,000000,4.8214,4.92572,4.8214,4.90381,328858,0
+NRO.US,D,20070418,000000,4.89679,4.94941,4.89679,4.92572,292883,0
+NRO.US,D,20070419,000000,4.89679,4.91316,4.88192,4.90127,164956,0
+NRO.US,D,20070420,000000,4.91591,4.96186,4.90675,4.93328,314117,0
+NRO.US,D,20070423,000000,4.90127,5.00054,4.90127,5.00054,424206,0
+NRO.US,D,20070424,000000,5.0186,5.0186,4.93613,4.9573,407069,0
+NRO.US,D,20070425,000000,4.9573,4.99405,4.94637,4.95211,321670,0
+NRO.US,D,20070426,000000,4.94637,4.99163,4.94637,4.94637,192389,0
+NRO.US,D,20070427,000000,5.0101,5.21031,5.0101,5.15977,1351831,0
+NRO.US,D,20070430,000000,5.17682,5.18128,5.08518,5.08518,972552,0
+NRO.US,D,20070501,000000,5.09176,5.13868,5.00339,5.04719,640256,0
+NRO.US,D,20070502,000000,5.04234,5.13102,5.02427,5.09963,383061,0
+NRO.US,D,20070503,000000,5.12858,5.13868,5.09176,5.09963,364879,0
+NRO.US,D,20070504,000000,5.0818,5.11758,5.0505,5.07113,665443,0
+NRO.US,D,20070507,000000,5.088,5.11758,5.08518,5.1024,454045,0
+NRO.US,D,20070508,000000,5.0505,5.12138,5.03135,5.1024,479426,0
+NRO.US,D,20070509,000000,5.07914,5.20364,5.07914,5.20364,406368,0
+NRO.US,D,20070510,000000,5.23272,5.23272,5.15582,5.17591,462971,0
+NRO.US,D,20070511,000000,5.18551,5.18551,5.1148,5.14297,281881,0
+NRO.US,D,20070514,000000,5.17682,5.17682,5.14297,5.16882,376547,0
+NRO.US,D,20070515,000000,5.18903,5.19921,5.12138,5.12138,379623,0
+NRO.US,D,20070516,000000,5.12373,5.14892,5.04395,5.09499,508563,0
+NRO.US,D,20070517,000000,5.09499,5.09499,4.98399,5.01215,516803,0
+NRO.US,D,20070518,000000,5.00339,5.0186,4.89679,4.95944,440989,0
+NRO.US,D,20070521,000000,4.95944,5.00339,4.95944,4.99163,356199,0
+NRO.US,D,20070522,000000,5.0101,5.0505,4.98124,5.04719,351163,0
+NRO.US,D,20070523,000000,5.09809,5.1024,5.03979,5.06532,364524,0
+NRO.US,D,20070524,000000,5.06532,5.06532,4.93946,4.97813,379623,0
+NRO.US,D,20070525,000000,5.0101,5.02828,4.98124,5.0159,255153,0
+NRO.US,D,20070529,000000,5.03979,5.13102,5.00054,5.09176,269210,0
+NRO.US,D,20070530,000000,5.04719,5.19548,5.04719,5.17682,529148,0
+NRO.US,D,20070531,000000,5.16231,5.19548,5.13868,5.15582,342591,0
+NRO.US,D,20070601,000000,5.16882,5.21417,5.16882,5.18551,1114515,0
+NRO.US,D,20070604,000000,5.21175,5.26124,5.20136,5.26124,386477,0
+NRO.US,D,20070605,000000,5.26504,5.26504,5.18128,5.1921,329900,0
+NRO.US,D,20070606,000000,5.17682,5.17682,5.13374,5.14297,268511,0
+NRO.US,D,20070607,000000,5.13374,5.13374,4.98922,4.99756,413923,0
+NRO.US,D,20070608,000000,5.04234,5.04234,4.97813,5.03135,291515,0
+NRO.US,D,20070611,000000,5.05792,5.05792,4.93946,4.96516,503081,0
+NRO.US,D,20070612,000000,4.92572,4.92572,4.86146,4.90127,283242,0
+NRO.US,D,20070613,000000,4.83807,4.91316,4.83807,4.91316,340881,0
+NRO.US,D,20070614,000000,4.89038,4.90381,4.75324,4.80984,775700,0
+NRO.US,D,20070615,000000,4.80851,4.86146,4.80851,4.81436,562760,0
+NRO.US,D,20070618,000000,4.80984,4.82727,4.72353,4.72831,469470,0
+NRO.US,D,20070619,000000,4.72353,4.74929,4.67495,4.74374,763033,0
+NRO.US,D,20070620,000000,4.78199,4.78199,4.66866,4.66866,539089,0
+NRO.US,D,20070621,000000,4.65842,4.66623,4.54254,4.63536,711251,0
+NRO.US,D,20070622,000000,4.62895,4.62895,4.53593,4.56921,603212,0
+NRO.US,D,20070625,000000,4.56677,4.57551,4.4035,4.4643,710888,0
+NRO.US,D,20070626,000000,4.47226,4.49821,4.4576,4.47226,472896,0
+NRO.US,D,20070627,000000,4.4576,4.59634,4.42392,4.57219,417345,0
+NRO.US,D,20070628,000000,4.4576,4.63251,4.4576,4.56399,322017,0
+NRO.US,D,20070629,000000,4.57219,4.62895,4.51711,4.54887,387857,0
+NRO.US,D,20070702,000000,4.49821,4.65156,4.49821,4.61557,316867,0
+NRO.US,D,20070703,000000,4.65581,4.67848,4.62599,4.65156,336065,0
+NRO.US,D,20070705,000000,4.67848,4.74374,4.66866,4.69844,1427960,0
+NRO.US,D,20070706,000000,4.71349,4.72214,4.63536,4.6872,347066,0
+NRO.US,D,20070709,000000,4.7042,4.72214,4.66866,4.67612,291824,0
+NRO.US,D,20070710,000000,4.66258,4.69024,4.57551,4.57551,268849,0
+NRO.US,D,20070711,000000,4.57551,4.57551,4.51135,4.53253,310007,0
+NRO.US,D,20070712,000000,4.48209,4.55792,4.48209,4.53019,241063,0
+NRO.US,D,20070713,000000,4.52563,4.61256,4.5147,4.58076,279499,0
+NRO.US,D,20070716,000000,4.58076,4.62599,4.56168,4.56168,248280,0
+NRO.US,D,20070717,000000,4.57779,4.57779,4.50819,4.54678,276067,0
+NRO.US,D,20070718,000000,4.52563,4.52563,4.45442,4.46892,330930,0
+NRO.US,D,20070719,000000,4.48969,4.56677,4.46892,4.52742,259950,0
+NRO.US,D,20070720,000000,4.52224,4.53019,4.44956,4.46892,293893,0
+NRO.US,D,20070723,000000,4.55242,4.55242,4.3908,4.3908,424206,0
+NRO.US,D,20070724,000000,4.36271,4.36271,4.23704,4.27372,542172,0
+NRO.US,D,20070725,000000,4.299,4.30198,4.14115,4.1989,740376,0
+NRO.US,D,20070726,000000,4.09939,4.12692,4.01161,4.07116,599092,0
+NRO.US,D,20070727,000000,4.03567,4.1239,3.97422,4.01747,576451,0
+NRO.US,D,20070730,000000,3.99783,4.01161,3.93415,3.98046,451308,0
+NRO.US,D,20070731,000000,4.02322,4.08494,3.97422,3.97422,494491,0
+NRO.US,D,20070801,000000,3.96024,3.96556,3.86974,3.9449,609378,0
+NRO.US,D,20070802,000000,3.93138,4.01406,3.93138,3.97422,638890,0
+NRO.US,D,20070803,000000,3.96024,3.96764,3.81147,3.87533,531554,0
+NRO.US,D,20070806,000000,3.79998,3.84019,3.63107,3.83391,754101,0
+NRO.US,D,20070807,000000,3.77583,3.8451,3.72963,3.81147,592916,0
+NRO.US,D,20070808,000000,3.79362,3.93138,3.79362,3.8613,684501,0
+NRO.US,D,20070809,000000,3.76974,3.91297,3.75318,3.82366,586400,0
+NRO.US,D,20070810,000000,3.78129,3.83083,3.72413,3.82114,669748,0
+NRO.US,D,20070813,000000,3.7325,3.8451,3.72413,3.72413,364524,0
+NRO.US,D,20070814,000000,3.74447,3.78505,3.58357,3.58357,548685,0
+NRO.US,D,20070815,000000,3.5192,3.62504,3.3182,3.3182,625177,0
+NRO.US,D,20070816,000000,3.30663,3.42319,3.19585,3.35045,999643,0
+NRO.US,D,20070817,000000,3.76413,3.76413,3.40539,3.5696,610770,0
+NRO.US,D,20070820,000000,3.62504,3.83391,3.59813,3.81147,649168,0
+NRO.US,D,20070821,000000,3.78129,3.96556,3.76715,3.92838,569960,0
+NRO.US,D,20070822,000000,4.02015,4.12978,3.9715,4.01161,931738,0
+NRO.US,D,20070823,000000,4.15524,4.15524,4.01406,4.01747,579215,0
+NRO.US,D,20070824,000000,3.99783,4.02944,3.98737,4.01161,317546,0
+NRO.US,D,20070827,000000,3.96556,4.02015,3.96556,3.96764,244175,0
+NRO.US,D,20070828,000000,3.91297,3.96024,3.80629,3.82664,358378,0
+NRO.US,D,20070829,000000,3.89336,3.90149,3.81797,3.88184,377908,0
+NRO.US,D,20070830,000000,3.84019,3.9449,3.80965,3.93415,292883,0
+NRO.US,D,20070831,000000,3.96764,4.05956,3.94254,4.05956,365571,0
+NRO.US,D,20070904,000000,4.04437,4.12978,4.0327,4.09587,440989,0
+NRO.US,D,20070905,000000,4.09076,4.14375,3.96556,4.14375,579556,0
+NRO.US,D,20070906,000000,4.05656,4.05656,3.97422,4.03567,619339,0
+NRO.US,D,20070907,000000,4.00882,4.00882,3.92148,3.93138,320299,0
+NRO.US,D,20070910,000000,3.96024,3.96024,3.81797,3.83391,337108,0
+NRO.US,D,20070911,000000,3.82366,3.89565,3.82366,3.8613,241063,0
+NRO.US,D,20070912,000000,3.87277,3.88544,3.8613,3.8613,238347,0
+NRO.US,D,20070913,000000,3.83391,3.88544,3.83391,3.86427,238347,0
+NRO.US,D,20070914,000000,3.82114,3.90149,3.82114,3.88544,223939,0
+NRO.US,D,20070917,000000,3.88544,3.89908,3.8451,3.88544,272291,0
+NRO.US,D,20070918,000000,3.88544,4.00633,3.87533,3.98737,305883,0
+NRO.US,D,20070919,000000,4.01406,4.11403,4.01406,4.05956,607683,0
+NRO.US,D,20070920,000000,4.05082,4.08795,4.03567,4.03567,201297,0
+NRO.US,D,20070921,000000,3.99566,4.07684,3.99566,4.05656,268168,0
+NRO.US,D,20070924,000000,4.05956,4.12978,4.05956,4.09939,288641,0
+NRO.US,D,20070925,000000,4.07684,4.08234,4.03567,4.04437,358378,0
+NRO.US,D,20070926,000000,4.04437,4.08234,4.0327,4.0412,251018,0
+NRO.US,D,20070927,000000,4.05956,4.10768,4.05956,4.07439,237300,0
+NRO.US,D,20070928,000000,4.08795,4.1239,4.07439,4.07439,244675,0
+NRO.US,D,20071001,000000,4.10768,4.17024,4.09262,4.13595,418716,0
+NRO.US,D,20071002,000000,4.13804,4.21705,4.13804,4.19434,243488,0
+NRO.US,D,20071003,000000,4.19434,4.24361,4.18115,4.23034,289443,0
+NRO.US,D,20071004,000000,4.23704,4.25857,4.23034,4.24361,242813,0
+NRO.US,D,20071005,000000,4.23704,4.34937,4.23704,4.32216,500344,0
+NRO.US,D,20071008,000000,4.31927,4.34451,4.29494,4.32216,236968,0
+NRO.US,D,20071009,000000,4.31725,4.37712,4.31725,4.34181,342914,0
+NRO.US,D,20071010,000000,4.38764,4.38764,4.34451,4.34451,334010,0
+NRO.US,D,20071011,000000,4.32216,4.37104,4.32216,4.32216,299039,0
+NRO.US,D,20071012,000000,4.32216,4.34451,4.28152,4.28152,312746,0
+NRO.US,D,20071015,000000,4.29494,4.29494,4.12978,4.12978,281881,0
+NRO.US,D,20071016,000000,4.02944,4.11735,4.00148,4.02322,337108,0
+NRO.US,D,20071017,000000,4.0327,4.07439,3.9632,3.99333,317546,0
+NRO.US,D,20071018,000000,3.95687,4.04785,3.95687,3.98046,410137,0
+NRO.US,D,20071019,000000,3.96556,3.96764,3.8451,3.8451,442729,0
+NRO.US,D,20071022,000000,3.8032,3.91297,3.8032,3.87866,246569,0
+NRO.US,D,20071023,000000,3.93963,4.01406,3.91659,3.91659,281881,0
+NRO.US,D,20071024,000000,3.91297,3.94254,3.86974,3.9072,288080,0
+NRO.US,D,20071025,000000,3.91887,3.97728,3.87277,3.89565,363849,0
+NRO.US,D,20071026,000000,3.8905,3.95328,3.8905,3.91887,206795,0
+NRO.US,D,20071029,000000,4.05082,4.05082,3.91001,3.91001,272291,0
+NRO.US,D,20071030,000000,3.90413,3.94254,3.8905,3.90149,225317,0
+NRO.US,D,20071031,000000,3.92148,3.98737,3.92148,3.93138,264398,0
+NRO.US,D,20071101,000000,3.93138,3.93138,3.82664,3.82664,440664,0
+NRO.US,D,20071102,000000,3.84284,3.86702,3.70331,3.70897,415977,0
+NRO.US,D,20071105,000000,3.70331,3.73854,3.66226,3.69224,365571,0
+NRO.US,D,20071106,000000,3.69224,3.74709,3.67396,3.70648,230448,0
+NRO.US,D,20071107,000000,3.70331,3.71173,3.60102,3.60102,457133,0
+NRO.US,D,20071108,000000,3.63107,3.66802,3.59211,3.62186,444780,0
+NRO.US,D,20071109,000000,3.29812,3.65326,3.29812,3.61285,351216,0
+NRO.US,D,20071112,000000,3.6286,3.67396,3.60366,3.60366,387507,0
+NRO.US,D,20071113,000000,3.57826,3.81147,3.57826,3.73854,369339,0
+NRO.US,D,20071114,000000,3.9715,3.97422,3.72963,3.72963,341916,0
+NRO.US,D,20071115,000000,3.67093,3.76715,3.67093,3.68955,257554,0
+NRO.US,D,20071116,000000,3.70331,3.74447,3.61873,3.61873,259950,0
+NRO.US,D,20071119,000000,3.6286,3.6286,3.45861,3.45861,377217,0
+NRO.US,D,20071120,000000,3.39114,3.5435,3.28922,3.36507,483484,0
+NRO.US,D,20071121,000000,3.28922,3.42042,3.28922,3.38553,392308,0
+NRO.US,D,20071123,000000,3.48406,3.51418,3.44083,3.51418,138590,0
+NRO.US,D,20071126,000000,3.5192,3.58137,3.3297,3.3297,405766,0
+NRO.US,D,20071127,000000,3.30063,3.55502,3.28339,3.30663,630990,0
+NRO.US,D,20071128,000000,3.30663,3.53091,3.30663,3.47611,571328,0
+NRO.US,D,20071129,000000,3.58137,3.58137,3.48406,3.48406,414003,0
+NRO.US,D,20071130,000000,3.5889,3.60366,3.5435,3.54878,475480,0
+NRO.US,D,20071203,000000,3.55738,3.60732,3.50508,3.54053,347463,0
+NRO.US,D,20071204,000000,3.50508,3.55502,3.45861,3.45861,461602,0
+NRO.US,D,20071205,000000,3.53091,3.8451,3.5085,3.51167,844295,0
+NRO.US,D,20071206,000000,3.61873,3.78129,3.51664,3.64725,538090,0
+NRO.US,D,20071207,000000,3.70331,3.78505,3.70331,3.73854,439296,0
+NRO.US,D,20071210,000000,3.76715,3.82366,3.73854,3.79037,672488,0
+NRO.US,D,20071211,000000,3.81147,3.8613,3.70331,3.70331,832299,0
+NRO.US,D,20071212,000000,3.8613,3.8613,3.65935,3.67396,813434,0
+NRO.US,D,20071213,000000,3.7325,3.7325,3.42899,3.55738,882031,0
+NRO.US,D,20071214,000000,3.49348,3.59211,3.4559,3.4559,730789,0
+NRO.US,D,20071217,000000,3.66226,3.66226,3.27772,3.27772,790115,0
+NRO.US,D,20071218,000000,3.47253,3.49928,3.15522,3.19585,1339827,0
+NRO.US,D,20071219,000000,3.16672,3.4525,3.14944,3.18429,786348,0
+NRO.US,D,20071220,000000,3.1519,3.3182,3.1519,3.26592,1111102,0
+NRO.US,D,20071221,000000,3.27174,3.38013,3.26592,3.30063,1142992,0
+NRO.US,D,20071224,000000,3.36507,3.53091,3.27465,3.47841,478051,0
+NRO.US,D,20071226,000000,3.50232,3.52462,3.4378,3.4378,957145,0
+NRO.US,D,20071227,000000,3.49614,3.49614,3.30991,3.30991,863843,0
+NRO.US,D,20071228,000000,3.5085,3.5085,3.08216,3.22495,1169458,0
+NRO.US,D,20071231,000000,3.45008,3.45008,3.24313,3.35626,1540435,0
+NRO.US,D,20080102,000000,3.3535,3.37098,3.29205,3.37098,862127,0
+NRO.US,D,20080103,000000,3.30063,3.39114,3.30063,3.31591,1079207,0
+NRO.US,D,20080104,000000,3.24851,3.30395,3.15522,3.17563,989398,0
+NRO.US,D,20080107,000000,3.36507,3.36507,3.1519,3.20763,822603,0
+NRO.US,D,20080108,000000,3.20763,3.31286,3.18175,3.19585,848900,0
+NRO.US,D,20080109,000000,3.16672,3.19915,3.03281,3.17854,1109384,0
+NRO.US,D,20080110,000000,3.17854,3.25707,3.12605,3.23117,887854,0
+NRO.US,D,20080111,000000,3.32745,3.32745,3.11413,3.19018,438267,0
+NRO.US,D,20080114,000000,3.33593,3.33593,3.08507,3.14638,570327,0
+NRO.US,D,20080115,000000,3.0647,3.18175,3.03876,3.08216,407747,0
+NRO.US,D,20080116,000000,2.97731,3.13765,2.97731,3.09107,514761,0
+NRO.US,D,20080117,000000,3.07938,3.14944,3.01514,3.03281,409484,0
+NRO.US,D,20080118,000000,3.21336,3.21336,2.93069,2.98311,517167,0
+NRO.US,D,20080122,000000,2.86962,3.03281,2.7381,3.01819,567526,0
+NRO.US,D,20080123,000000,3.03281,3.23703,2.98894,3.23703,1038681,0
+NRO.US,D,20080124,000000,3.19018,3.34725,3.19018,3.31591,720503,0
+NRO.US,D,20080125,000000,3.30991,3.38553,3.23703,3.28689,661776,0
+NRO.US,D,20080128,000000,3.3297,3.39114,3.25111,3.35964,481538,0
+NRO.US,D,20080129,000000,3.34725,3.45008,3.34725,3.42042,511650,0
+NRO.US,D,20080130,000000,3.43488,3.4559,3.3297,3.37666,562695,0
+NRO.US,D,20080131,000000,3.44664,3.48724,3.30395,3.47611,1041343,0
+NRO.US,D,20080201,000000,3.47611,3.58684,3.4525,3.58684,847098,0
+NRO.US,D,20080204,000000,3.58684,3.59519,3.53451,3.54606,773712,0
+NRO.US,D,20080205,000000,3.48185,3.53451,3.44421,3.44421,481159,0
+NRO.US,D,20080206,000000,3.44421,3.49023,3.29812,3.31591,793891,0
+NRO.US,D,20080207,000000,3.28339,3.33842,3.26884,3.32175,654825,0
+NRO.US,D,20080208,000000,3.27174,3.39114,3.27174,3.33267,321290,0
+NRO.US,D,20080211,000000,3.3535,3.3535,3.25111,3.25111,434348,0
+NRO.US,D,20080212,000000,3.25111,3.32413,3.25111,3.30063,727974,0
+NRO.US,D,20080213,000000,3.25452,3.31286,3.20471,3.26311,714256,0
+NRO.US,D,20080214,000000,3.20471,3.24851,3.10553,3.10553,554239,0
+NRO.US,D,20080215,000000,3.10553,3.10861,3.0472,3.06776,707279,0
+NRO.US,D,20080219,000000,3.20174,3.20174,3.01514,3.0472,598382,0
+NRO.US,D,20080220,000000,3.01514,3.14352,3.00941,3.14352,564775,0
+NRO.US,D,20080221,000000,3.17854,3.18429,3.08507,3.0881,375236,0
+NRO.US,D,20080222,000000,3.0881,3.16082,3.06183,3.14352,417594,0
+NRO.US,D,20080225,000000,3.17563,3.19915,3.11413,3.19018,499659,0
+NRO.US,D,20080226,000000,3.20763,3.25111,3.14944,3.24554,450238,0
+NRO.US,D,20080227,000000,3.18735,3.25111,3.18429,3.23384,325445,0
+NRO.US,D,20080228,000000,3.22825,3.22825,3.16672,3.18735,358677,0
+NRO.US,D,20080229,000000,3.26,3.26,3.11148,3.14047,356437,0
+NRO.US,D,20080303,000000,3.0939,3.14352,3.05584,3.1173,656613,0
+NRO.US,D,20080304,000000,3.09107,3.10553,3.00643,3.10553,367505,0
+NRO.US,D,20080305,000000,3.00324,3.08507,2.96266,3.01514,619375,0
+NRO.US,D,20080306,000000,3.01819,3.01819,2.84021,2.84884,966743,0
+NRO.US,D,20080307,000000,2.89268,2.89268,2.73511,2.78183,923774,0
+NRO.US,D,20080310,000000,2.74134,2.85793,2.7381,2.76176,605958,0
+NRO.US,D,20080311,000000,2.91599,2.91599,2.74976,2.83436,884053,0
+NRO.US,D,20080312,000000,2.89268,2.97128,2.85793,2.88684,983932,0
+NRO.US,D,20080313,000000,2.88684,2.96266,2.74696,2.88386,828033,0
+NRO.US,D,20080314,000000,2.88386,2.9338,2.75836,2.83436,633753,0
+NRO.US,D,20080317,000000,2.73234,3.0881,2.65366,2.72964,758982,0
+NRO.US,D,20080318,000000,2.73234,2.88386,2.71497,2.85198,801813,0
+NRO.US,D,20080319,000000,2.83725,2.93069,2.80274,2.88386,843927,0
+NRO.US,D,20080320,000000,3.0647,3.0647,2.88386,3.01205,697072,0
+NRO.US,D,20080324,000000,3.05584,3.19327,3.02396,3.17563,1113212,0
+NRO.US,D,20080325,000000,3.20471,3.21073,3.0589,3.21073,1105225,0
+NRO.US,D,20080326,000000,3.20174,3.20471,3.07066,3.07066,639086,0
+NRO.US,D,20080327,000000,3.1173,3.13469,3.06183,3.06776,864567,0
+NRO.US,D,20080328,000000,3.1173,3.1173,2.97448,3.02693,794066,0
+NRO.US,D,20080331,000000,3.09985,3.09985,3.00324,3.02396,753481,0
+NRO.US,D,20080401,000000,3.29205,3.29205,3.06183,3.20471,1066719,0
+NRO.US,D,20080402,000000,3.24851,3.26592,3.16372,3.19585,1122054,0
+NRO.US,D,20080403,000000,3.16372,3.30063,3.15799,3.28922,758290,0
+NRO.US,D,20080404,000000,3.23703,3.3297,3.21336,3.25707,607338,0
+NRO.US,D,20080407,000000,3.5435,3.5435,3.25707,3.30063,827374,0
+NRO.US,D,20080408,000000,3.28067,3.34191,3.26,3.27772,764797,0
+NRO.US,D,20080409,000000,3.25111,3.31591,3.19915,3.21073,1048541,0
+NRO.US,D,20080410,000000,3.18735,3.28067,3.1519,3.22825,854605,0
+NRO.US,D,20080411,000000,3.17854,3.20174,3.07066,3.07066,1074240,0
+NRO.US,D,20080414,000000,3.08507,3.09985,2.9917,2.9917,574913,0
+NRO.US,D,20080415,000000,2.99502,3.06183,2.99502,3.06183,625514,0
+NRO.US,D,20080416,000000,3.14352,3.14944,3.0472,3.14944,812099,0
+NRO.US,D,20080417,000000,3.10861,3.18735,3.03876,3.17563,448587,0
+NRO.US,D,20080418,000000,3.20763,3.30991,3.17854,3.28689,1106111,0
+NRO.US,D,20080421,000000,3.3535,3.3535,3.20763,3.26,697641,0
+NRO.US,D,20080422,000000,3.21336,3.26592,3.20763,3.23384,657079,0
+NRO.US,D,20080423,000000,3.21073,3.30991,3.21073,3.30991,1097670,0
+NRO.US,D,20080424,000000,3.30991,3.32745,3.26,3.29812,777598,0
+NRO.US,D,20080425,000000,3.34725,3.34725,3.28067,3.33842,605271,0
+NRO.US,D,20080428,000000,3.37098,3.39446,3.30991,3.37666,748705,0
+NRO.US,D,20080429,000000,3.38244,3.38244,3.3182,3.34725,604317,0
+NRO.US,D,20080430,000000,3.40268,3.40268,3.29812,3.30991,790132,0
+NRO.US,D,20080501,000000,3.32745,3.40268,3.30063,3.40071,1476038,0
+NRO.US,D,20080502,000000,3.3535,3.43183,3.35045,3.38013,1139197,0
+NRO.US,D,20080505,000000,3.42042,3.42042,3.35626,3.39446,1213595,0
+NRO.US,D,20080506,000000,3.36838,3.42319,3.35626,3.40268,639187,0
+NRO.US,D,20080507,000000,3.40268,3.40268,3.31286,3.32175,1053300,0
+NRO.US,D,20080508,000000,3.35964,3.35964,3.25707,3.28339,1240863,0
+NRO.US,D,20080509,000000,3.33593,3.35045,3.26311,3.31591,628211,0
+NRO.US,D,20080512,000000,3.3535,3.37438,3.27772,3.37438,905932,0
+NRO.US,D,20080513,000000,3.3535,3.3535,3.28339,3.28922,683832,0
+NRO.US,D,20080514,000000,3.3297,3.3297,3.27465,3.27465,891493,0
+NRO.US,D,20080515,000000,3.3182,3.3535,3.28922,3.34455,607249,0
+NRO.US,D,20080516,000000,3.32413,3.3535,3.28067,3.33593,514825,0
+NRO.US,D,20080519,000000,3.3535,3.38553,3.34455,3.35626,922451,0
+NRO.US,D,20080520,000000,3.38553,3.38553,3.28689,3.31591,1135635,0
+NRO.US,D,20080521,000000,3.33593,3.33593,3.21336,3.23384,1045277,0
+NRO.US,D,20080522,000000,3.28339,3.2951,3.21073,3.26,829749,0
+NRO.US,D,20080523,000000,3.26,3.26,3.18175,3.21641,755293,0
+NRO.US,D,20080527,000000,3.24851,3.26884,3.20763,3.26,770932,0
+NRO.US,D,20080528,000000,3.28067,3.28067,3.19585,3.24851,650986,0
+NRO.US,D,20080529,000000,3.23703,3.28067,3.23703,3.23703,698923,0
+NRO.US,D,20080530,000000,3.27772,3.2951,3.2393,3.26884,580373,0
+NRO.US,D,20080602,000000,3.28067,3.28067,3.22495,3.25452,1022062,0
+NRO.US,D,20080603,000000,3.28067,3.35045,3.22825,3.35045,1108555,0
+NRO.US,D,20080604,000000,3.28689,3.36242,3.26884,3.30663,920345,0
+NRO.US,D,20080605,000000,3.33842,3.36838,3.30663,3.36838,622740,0
+NRO.US,D,20080606,000000,3.35045,3.3535,3.27465,3.27772,1059495,0
+NRO.US,D,20080609,000000,3.26884,3.28689,3.20763,3.21336,1089961,0
+NRO.US,D,20080610,000000,3.23384,3.23384,3.14944,3.17563,952710,0
+NRO.US,D,20080611,000000,3.19915,3.19915,3.0764,3.07938,1106166,0
+NRO.US,D,20080612,000000,3.03545,3.10553,2.84884,2.91903,1332257,0
+NRO.US,D,20080613,000000,2.90147,3.05296,2.90147,3.05296,1020099,0
+NRO.US,D,20080616,000000,3.03876,3.09107,2.98008,3.08507,440296,0
+NRO.US,D,20080617,000000,3.12605,3.12605,3.02396,3.02396,651607,0
+NRO.US,D,20080618,000000,2.9917,3.00064,2.9338,2.97128,909741,0
+NRO.US,D,20080619,000000,2.9338,2.99745,2.93069,2.9917,868181,0
+NRO.US,D,20080620,000000,2.9277,2.98894,2.9277,2.93069,594820,0
+NRO.US,D,20080623,000000,2.93069,2.9452,2.85198,2.85793,977304,0
+NRO.US,D,20080624,000000,2.84264,2.88684,2.74396,2.81387,1289878,0
+NRO.US,D,20080625,000000,2.8288,2.91599,2.77005,2.85793,967227,0
+NRO.US,D,20080626,000000,2.78766,2.84264,2.75281,2.75547,985837,0
+NRO.US,D,20080627,000000,2.72964,2.78183,2.70011,2.76425,870274,0
+NRO.US,D,20080630,000000,2.79359,2.81387,2.72625,2.72625,1245942,0
+NRO.US,D,20080701,000000,2.72084,2.74696,2.6304,2.72625,1802927,0
+NRO.US,D,20080702,000000,2.72357,2.72357,2.6246,2.64183,1440186,0
+NRO.US,D,20080703,000000,2.64183,2.67103,2.55455,2.63593,1219443,0
+NRO.US,D,20080707,000000,2.6304,2.65041,2.47838,2.50177,1404850,0
+NRO.US,D,20080708,000000,2.50177,2.61861,2.44392,2.61861,1250239,0
+NRO.US,D,20080709,000000,2.64787,2.66561,2.5224,2.5224,1359917,0
+NRO.US,D,20080710,000000,2.5224,2.55157,2.4466,2.50177,1043622,0
+NRO.US,D,20080711,000000,2.4466,2.47838,2.38246,2.39089,1097659,0
+NRO.US,D,20080714,000000,2.40869,2.47838,2.3037,2.3037,1771143,0
+NRO.US,D,20080715,000000,2.25713,2.26285,2.09353,2.1523,1774101,0
+NRO.US,D,20080716,000000,2.13444,2.37665,2.12567,2.37665,1374468,0
+NRO.US,D,20080717,000000,2.4026,2.45538,2.31227,2.43494,1767750,0
+NRO.US,D,20080718,000000,2.43822,2.50177,2.38826,2.49028,1223944,0
+NRO.US,D,20080721,000000,2.5279,2.60411,2.4815,2.50767,792332,0
+NRO.US,D,20080722,000000,2.50767,2.6246,2.4642,2.6246,935357,0
+NRO.US,D,20080723,000000,2.6246,2.72964,2.60101,2.67407,1477229,0
+NRO.US,D,20080724,000000,2.67407,2.70011,2.50177,2.50767,1100640,0
+NRO.US,D,20080725,000000,2.49028,2.57807,2.49028,2.53406,809812,0
+NRO.US,D,20080728,000000,2.56924,2.59836,2.49622,2.50767,792616,0
+NRO.US,D,20080729,000000,2.54861,2.58652,2.4466,2.58652,2120396,0
+NRO.US,D,20080730,000000,2.56621,2.60689,2.49622,2.59512,1858406,0
+NRO.US,D,20080731,000000,2.59512,2.59512,2.52543,2.5279,863684,0
+NRO.US,D,20080801,000000,2.56036,2.65041,2.5224,2.60101,934364,0
+NRO.US,D,20080804,000000,2.6246,2.6246,2.5279,2.55157,558559,0
+NRO.US,D,20080805,000000,2.56621,2.6943,2.56036,2.686,829918,0
+NRO.US,D,20080806,000000,2.68847,2.72084,2.62708,2.69168,764336,0
+NRO.US,D,20080807,000000,2.71758,2.71758,2.60101,2.60411,1068653,0
+NRO.US,D,20080808,000000,2.6246,2.70922,2.5806,2.70349,725694,0
+NRO.US,D,20080811,000000,2.72964,2.80513,2.69168,2.78479,985187,0
+NRO.US,D,20080812,000000,2.74696,2.79359,2.68847,2.72625,886706,0
+NRO.US,D,20080813,000000,2.686,2.686,2.59836,2.63593,793733,0
+NRO.US,D,20080814,000000,2.64487,2.69761,2.60101,2.64487,533921,0
+NRO.US,D,20080815,000000,2.63892,2.68847,2.6246,2.67407,701300,0
+NRO.US,D,20080818,000000,2.71172,2.71172,2.60999,2.62149,886193,0
+NRO.US,D,20080819,000000,2.6246,2.63316,2.51084,2.52543,954889,0
+NRO.US,D,20080820,000000,2.55716,2.55716,2.45538,2.47838,1032788,0
+NRO.US,D,20080821,000000,2.48732,2.50767,2.3852,2.4026,1066298,0
+NRO.US,D,20080822,000000,2.4059,2.46983,2.39089,2.4466,1185874,0
+NRO.US,D,20080825,000000,2.40869,2.46983,2.40869,2.426,882797,0
+NRO.US,D,20080826,000000,2.44942,2.46983,2.38826,2.45242,726840,0
+NRO.US,D,20080827,000000,2.4815,2.4815,2.42051,2.45242,755196,0
+NRO.US,D,20080828,000000,2.4642,2.57202,2.44942,2.57202,758406,0
+NRO.US,D,20080829,000000,2.60999,2.63593,2.55157,2.5806,1060240,0
+NRO.US,D,20080902,000000,2.6246,2.66239,2.53711,2.58341,1258014,0
+NRO.US,D,20080903,000000,2.60101,2.65041,2.56316,2.64787,959532,0
+NRO.US,D,20080904,000000,2.71497,2.71497,2.57807,2.5806,1259139,0
+NRO.US,D,20080905,000000,2.5806,2.60689,2.46983,2.60689,952803,0
+NRO.US,D,20080908,000000,2.686,2.70349,2.61567,2.66561,1083027,0
+NRO.US,D,20080909,000000,2.70603,2.70603,2.54861,2.54861,1101756,0
+NRO.US,D,20080910,000000,2.55157,2.59512,2.49926,2.56924,1218256,0
+NRO.US,D,20080911,000000,2.49926,2.53711,2.39684,2.49028,806804,0
+NRO.US,D,20080912,000000,2.35346,2.46983,2.35346,2.41722,1141857,0
+NRO.US,D,20080915,000000,2.19855,2.4026,2.18419,2.19855,1731551,0
+NRO.US,D,20080916,000000,2.11138,2.18122,1.86893,2.07616,2272747,0
+NRO.US,D,20080917,000000,2.07023,2.07023,1.78169,1.86893,2998053,0
+NRO.US,D,20080918,000000,1.82554,2.03575,1.56886,1.98032,3870509,0
+NRO.US,D,20080919,000000,2.09659,2.42051,2.09659,2.34438,1974619,0
+NRO.US,D,20080922,000000,2.44392,2.4466,2.14344,2.15513,1128495,0
+NRO.US,D,20080923,000000,2.09353,2.26285,2.03247,2.15762,1203228,0
+NRO.US,D,20080924,000000,2.13736,2.20163,2.0732,2.12567,837319,0
+NRO.US,D,20080925,000000,2.16954,2.18703,2.10226,2.18703,1088996,0
+NRO.US,D,20080926,000000,2.0791,2.16371,2.06155,2.13736,1099296,0
+NRO.US,D,20080929,000000,2.0732,2.09078,1.89528,2.03818,1482602,0
+NRO.US,D,20080930,000000,1.98862,2.14344,1.88073,2.08488,1282582,0
+NRO.US,D,20081001,000000,2.18419,2.18419,2.03247,2.14344,943583,0
+NRO.US,D,20081002,000000,2.10226,2.14034,1.95958,1.97672,1546489,0
+NRO.US,D,20081003,000000,1.96254,2.05893,1.90117,1.91308,1476063,0
+NRO.US,D,20081006,000000,1.75275,1.77862,1.45814,1.58623,3325429,0
+NRO.US,D,20081007,000000,1.7467,1.7467,1.26556,1.3355,3699739,0
+NRO.US,D,20081008,000000,1.14025,1.4698,1.06695,1.24803,5422749,0
+NRO.US,D,20081009,000000,1.25109,1.26829,1.08494,1.09642,2512535,0
+NRO.US,D,20081010,000000,0.921333,1.0441,0.384897,0.903791,4209400,0
+NRO.US,D,20081013,000000,1.05553,1.39102,0.947376,1.38507,3902178,0
+NRO.US,D,20081014,000000,1.44644,1.45814,0.977052,1.07899,2769954,0
+NRO.US,D,20081015,000000,0.953426,1.07623,0.947376,0.968279,1503708,0
+NRO.US,D,20081016,000000,0.962152,1.03518,0.889578,1.03518,1740684,0
+NRO.US,D,20081017,000000,1.10233,1.15753,0.947376,1.09642,1599384,0
+NRO.US,D,20081020,000000,1.22763,1.22763,1.02628,1.09958,1736878,0
+NRO.US,D,20081021,000000,1.16042,1.16042,1.0441,1.05553,1055573,0
+NRO.US,D,20081022,000000,1.02052,1.06148,0.909811,0.950949,1206164,0
+NRO.US,D,20081023,000000,0.973894,0.973894,0.798874,0.889578,2192246,0
+NRO.US,D,20081024,000000,0.732154,0.857397,0.684953,0.845776,1988134,0
+NRO.US,D,20081027,000000,0.825275,0.830765,0.684953,0.700041,1862647,0
+NRO.US,D,20081028,000000,0.743499,0.819218,0.641426,0.819218,2187619,0
+NRO.US,D,20081029,000000,0.830765,0.857397,0.752499,0.816651,1692264,0
+NRO.US,D,20081030,000000,0.86905,0.897835,0.816651,0.863282,1493495,0
+NRO.US,D,20081031,000000,0.895182,0.962152,0.845776,0.918431,1719034,0
+NRO.US,D,20081103,000000,0.947376,0.977052,0.912547,0.924466,2280301,0
+NRO.US,D,20081104,000000,0.973894,1.09048,0.950949,1.02052,1792820,0
+NRO.US,D,20081105,000000,1.02052,1.02052,0.918431,0.973894,2294796,0
+NRO.US,D,20081106,000000,0.947376,1.02052,0.871874,0.892555,2297795,0
+NRO.US,D,20081107,000000,0.886319,1.0147,0.880634,1.0147,1019089,0
+NRO.US,D,20081110,000000,0.997199,1.02052,0.830765,0.903791,1639147,0
+NRO.US,D,20081111,000000,0.857397,0.86905,0.772778,0.801957,1753146,0
+NRO.US,D,20081112,000000,0.798874,0.892555,0.758101,0.793411,2389370,0
+NRO.US,D,20081113,000000,0.711314,0.764049,0.621356,0.749588,1906816,0
+NRO.US,D,20081114,000000,0.697062,0.714365,0.667929,0.708406,972438,0
+NRO.US,D,20081117,000000,0.682324,0.708406,0.539631,0.583365,3380464,0
+NRO.US,D,20081118,000000,0.527866,0.594645,0.475411,0.521572,2422821,0
+NRO.US,D,20081119,000000,0.515896,0.519356,0.416797,0.443442,2115069,0
+NRO.US,D,20081120,000000,0.419982,0.437214,0.350158,0.396523,2306305,0
+NRO.US,D,20081121,000000,0.41424,0.437214,0.291579,0.355554,3065032,0
+NRO.US,D,20081124,000000,0.358602,0.41424,0.346834,0.408286,1906618,0
+NRO.US,D,20081125,000000,0.390573,0.452161,0.323668,0.448978,2937706,0
+NRO.US,D,20081126,000000,0.425935,0.466488,0.396523,0.466488,2017359,0
+NRO.US,D,20081128,000000,0.513473,0.553955,0.454651,0.481087,1553520,0
+NRO.US,D,20081201,000000,0.475411,0.504614,0.437214,0.481087,2633462,0
+NRO.US,D,20081202,000000,0.416797,0.495688,0.416797,0.446207,1960729,0
+NRO.US,D,20081203,000000,0.437214,0.495688,0.437214,0.495688,1610728,0
+NRO.US,D,20081204,000000,0.466488,0.525028,0.446207,0.501364,1216940,0
+NRO.US,D,20081205,000000,0.475411,0.568349,0.437214,0.568349,1177659,0
+NRO.US,D,20081208,000000,0.650214,0.653051,0.553955,0.609457,1242057,0
+NRO.US,D,20081209,000000,0.600734,0.626893,0.556931,0.618034,955472,0
+NRO.US,D,20081210,000000,0.621356,0.632844,0.559837,0.626893,984463,0
+NRO.US,D,20081211,000000,0.565718,0.600734,0.504614,0.533681,1101676,0
+NRO.US,D,20081212,000000,0.483923,0.527866,0.466488,0.525028,1294001,0
+NRO.US,D,20081215,000000,0.565718,0.565718,0.443442,0.46358,1145781,0
+NRO.US,D,20081216,000000,0.452161,0.533681,0.440327,0.533681,1283926,0
+NRO.US,D,20081217,000000,0.510289,0.525028,0.469391,0.525028,2307423,0
+NRO.US,D,20081218,000000,0.469391,0.510289,0.469391,0.475411,1877296,0
+NRO.US,D,20081219,000000,0.481087,0.510289,0.460809,0.510289,1897965,0
+NRO.US,D,20081222,000000,0.525028,0.525028,0.475411,0.495688,1667167,0
+NRO.US,D,20081223,000000,0.481087,0.519356,0.475411,0.478042,1195680,0
+NRO.US,D,20081224,000000,0.475411,0.495688,0.475411,0.487037,831855,0
+NRO.US,D,20081226,000000,0.487037,0.510289,0.487037,0.510289,813642,0
+NRO.US,D,20081229,000000,0.495688,0.510289,0.478042,0.483923,1629504,0
+NRO.US,D,20081230,000000,0.487037,0.504614,0.478042,0.504614,1522813,0
+NRO.US,D,20081231,000000,0.519356,0.533681,0.492989,0.527866,2270042,0
+NRO.US,D,20090102,000000,0.510289,0.612431,0.510289,0.594645,2455314,0
+NRO.US,D,20090105,000000,0.60371,0.635613,0.59783,0.635613,2536905,0
+NRO.US,D,20090106,000000,0.670628,0.700041,0.641426,0.670628,3052097,0
+NRO.US,D,20090107,000000,0.673743,0.691041,0.635613,0.656237,1278449,0
+NRO.US,D,20090108,000000,0.664885,0.676722,0.650214,0.676722,863297,0
+NRO.US,D,20090109,000000,0.694085,0.694085,0.641426,0.641426,992679,0
+NRO.US,D,20090112,000000,0.609457,0.635613,0.562605,0.568349,728520,0
+NRO.US,D,20090113,000000,0.553955,0.589176,0.553955,0.583365,595331,0
+NRO.US,D,20090114,000000,0.559837,0.562605,0.527866,0.54226,760084,0
+NRO.US,D,20090115,000000,0.527866,0.565718,0.495688,0.559837,1146506,0
+NRO.US,D,20090116,000000,0.559837,0.571945,0.519356,0.562605,827934,0
+NRO.US,D,20090120,000000,0.562605,0.562605,0.501364,0.501364,992841,0
+NRO.US,D,20090121,000000,0.501364,0.539631,0.483923,0.539631,778004,0
+NRO.US,D,20090122,000000,0.539631,0.626893,0.513473,0.530636,910049,0
+NRO.US,D,20090123,000000,0.527866,0.536795,0.487037,0.521572,842601,0
+NRO.US,D,20090126,000000,0.504614,0.525028,0.498663,0.510289,782171,0
+NRO.US,D,20090127,000000,0.498663,0.545164,0.498663,0.513473,417128,0
+NRO.US,D,20090128,000000,0.513473,0.568349,0.495688,0.559837,850011,0
+NRO.US,D,20090129,000000,0.553955,0.562605,0.510289,0.536795,772254,0
+NRO.US,D,20090130,000000,0.536795,0.550911,0.510289,0.510289,1151255,0
+NRO.US,D,20090202,000000,0.501364,0.525028,0.498663,0.521572,889687,0
+NRO.US,D,20090203,000000,0.527866,0.545164,0.510289,0.525028,1205586,0
+NRO.US,D,20090204,000000,0.519356,0.530636,0.513473,0.515896,558200,0
+NRO.US,D,20090205,000000,0.513473,0.519356,0.501364,0.507314,849670,0
+NRO.US,D,20090206,000000,0.510289,0.545164,0.501364,0.530636,831118,0
+NRO.US,D,20090209,000000,0.54226,0.548487,0.525028,0.54226,972350,0
+NRO.US,D,20090210,000000,0.548487,0.548487,0.510289,0.515896,693371,0
+NRO.US,D,20090211,000000,0.510289,0.521572,0.510289,0.513473,927828,0
+NRO.US,D,20090212,000000,0.504614,0.510289,0.481087,0.507314,739356,0
+NRO.US,D,20090213,000000,0.492989,0.501364,0.460809,0.466488,888970,0
+NRO.US,D,20090217,000000,0.478042,0.478042,0.410986,0.410986,1311628,0
+NRO.US,D,20090218,000000,0.402407,0.416797,0.350158,0.402407,1508896,0
+NRO.US,D,20090219,000000,0.41424,0.41424,0.376176,0.381993,871845,0
+NRO.US,D,20090220,000000,0.364691,0.396523,0.329425,0.393752,1100355,0
+NRO.US,D,20090223,000000,0.402407,0.405173,0.346834,0.350158,755292,0
+NRO.US,D,20090224,000000,0.355554,0.387803,0.323668,0.384897,1102046,0
+NRO.US,D,20090225,000000,0.384897,0.384897,0.341195,0.364691,716210,0
+NRO.US,D,20090226,000000,0.355554,0.390573,0.355554,0.379014,789678,0
+NRO.US,D,20090227,000000,0.405173,0.408286,0.361575,0.361575,820416,0
+NRO.US,D,20090302,000000,0.341195,0.376176,0.312098,0.320774,1834063,0
+NRO.US,D,20090303,000000,0.312098,0.332484,0.291579,0.309344,1937546,0
+NRO.US,D,20090304,000000,0.306021,0.318008,0.297559,0.309344,970080,0
+NRO.US,D,20090305,000000,0.291579,0.312098,0.276965,0.282781,1052449,0
+NRO.US,D,20090306,000000,0.291579,0.291579,0.224482,0.25365,1728777,0
+NRO.US,D,20090309,000000,0.24781,0.250825,0.233176,0.244929,918403,0
+NRO.US,D,20090310,000000,0.250825,0.282781,0.227325,0.274003,1218793,0
+NRO.US,D,20090311,000000,0.268148,0.291579,0.268148,0.285753,519025,0
+NRO.US,D,20090312,000000,0.291579,0.300401,0.276965,0.297559,670482,0
+NRO.US,D,20090313,000000,0.306021,0.309344,0.294478,0.303404,522043,0
+NRO.US,D,20090316,000000,0.314937,0.329425,0.300401,0.309344,786952,0
+NRO.US,D,20090317,000000,0.320774,0.320774,0.291579,0.306021,819885,0
+NRO.US,D,20090318,000000,0.309344,0.364691,0.300401,0.341195,873238,0
+NRO.US,D,20090319,000000,0.341195,0.364691,0.326566,0.326566,621658,0
+NRO.US,D,20090320,000000,0.320774,0.335445,0.300401,0.306021,486740,0
+NRO.US,D,20090323,000000,0.314937,0.350158,0.314937,0.346834,931063,0
+NRO.US,D,20090324,000000,0.341195,0.367391,0.338352,0.344191,1020020,0
+NRO.US,D,20090325,000000,0.350158,0.373273,0.329425,0.350158,882930,0
+NRO.US,D,20090326,000000,0.390573,0.390573,0.35279,0.367391,842558,0
+NRO.US,D,20090327,000000,0.367391,0.367391,0.344191,0.364691,692361,0
+NRO.US,D,20090330,000000,0.341195,0.346834,0.320774,0.338352,951520,0
+NRO.US,D,20090331,000000,0.361575,0.370503,0.344191,0.364691,620303,0
+NRO.US,D,20090401,000000,0.364691,0.381993,0.35279,0.376176,945213,0
+NRO.US,D,20090402,000000,0.379014,0.41424,0.379014,0.410986,1581217,0
+NRO.US,D,20090403,000000,0.416797,0.452161,0.393752,0.437214,969947,0
+NRO.US,D,20090406,000000,0.472228,0.472228,0.408286,0.422612,1514458,0
+NRO.US,D,20090407,000000,0.416797,0.416797,0.387803,0.393752,1084270,0
+NRO.US,D,20090408,000000,0.41424,0.41424,0.381993,0.402407,976839,0
+NRO.US,D,20090409,000000,0.419982,0.46358,0.408286,0.452161,1900765,0
+NRO.US,D,20090413,000000,0.478042,0.478042,0.416797,0.452161,974314,0
+NRO.US,D,20090414,000000,0.440327,0.457766,0.431815,0.431815,949950,0
+NRO.US,D,20090415,000000,0.446207,0.460809,0.431815,0.460809,948608,0
+NRO.US,D,20090416,000000,0.454651,0.487037,0.443442,0.478042,1338897,0
+NRO.US,D,20090417,000000,0.492989,0.495688,0.460809,0.483923,1644371,0
+NRO.US,D,20090420,000000,0.515896,0.515896,0.448978,0.457766,708563,0
+NRO.US,D,20090421,000000,0.457766,0.495688,0.434377,0.481087,930279,0
+NRO.US,D,20090422,000000,0.481087,0.492989,0.466488,0.466488,851177,0
+NRO.US,D,20090423,000000,0.495688,0.501364,0.469391,0.495688,833616,0
+NRO.US,D,20090424,000000,0.495688,0.536795,0.495688,0.527866,1621833,0
+NRO.US,D,20090427,000000,0.498663,0.553955,0.498663,0.521572,1181206,0
+NRO.US,D,20090428,000000,0.498663,0.539631,0.498663,0.519356,599364,0
+NRO.US,D,20090429,000000,0.515896,0.562605,0.515896,0.559837,1626686,0
+NRO.US,D,20090430,000000,0.559837,0.600734,0.559837,0.565718,1544382,0
+NRO.US,D,20090501,000000,0.621356,0.626893,0.559837,0.577551,2091909,0
+NRO.US,D,20090504,000000,0.594645,0.621356,0.577551,0.612431,1533696,0
+NRO.US,D,20090505,000000,0.612431,0.624193,0.580393,0.615403,1690497,0
+NRO.US,D,20090506,000000,0.638377,0.638377,0.592155,0.612431,1239953,0
+NRO.US,D,20090507,000000,0.618034,0.626893,0.585857,0.60371,1257280,0
+NRO.US,D,20090508,000000,0.609457,0.658866,0.60371,0.638377,1470963,0
+NRO.US,D,20090511,000000,0.676722,0.700041,0.632844,0.682324,1964039,0
+NRO.US,D,20090512,000000,0.700041,0.711314,0.656237,0.679348,1416370,0
+NRO.US,D,20090513,000000,0.571945,0.585857,0.495688,0.515896,7703917,0
+NRO.US,D,20090514,000000,0.495688,0.536795,0.478042,0.519356,1537705,0
+NRO.US,D,20090515,000000,0.513473,0.525028,0.489807,0.498663,1314902,0
+NRO.US,D,20090518,000000,0.460809,0.539631,0.460809,0.530636,1199066,0
+NRO.US,D,20090519,000000,0.539631,0.545164,0.525028,0.536795,1360452,0
+NRO.US,D,20090520,000000,0.533681,0.565718,0.530636,0.530636,678659,0
+NRO.US,D,20090521,000000,0.536795,0.54226,0.521572,0.533681,906558,0
+NRO.US,D,20090522,000000,0.521572,0.545164,0.521572,0.525028,1185001,0
+NRO.US,D,20090526,000000,0.513473,0.565718,0.513473,0.559837,1050327,0
+NRO.US,D,20090527,000000,0.545164,0.568349,0.533681,0.539631,1117437,0
+NRO.US,D,20090528,000000,0.527866,0.562605,0.527866,0.562605,672316,0
+NRO.US,D,20090529,000000,0.568349,0.574299,0.54226,0.556931,1414733,0
+NRO.US,D,20090601,000000,0.548487,0.600734,0.548487,0.574299,1730505,0
+NRO.US,D,20090602,000000,0.568349,0.600734,0.568349,0.577551,1045170,0
+NRO.US,D,20090603,000000,0.571945,0.577551,0.559837,0.568349,572523,0
+NRO.US,D,20090604,000000,0.574299,0.594645,0.568349,0.592155,502701,0
+NRO.US,D,20090605,000000,0.594645,0.612431,0.592155,0.60371,966881,0
+NRO.US,D,20090608,000000,0.592155,0.59783,0.574299,0.580393,620730,0
+NRO.US,D,20090609,000000,0.589176,0.600734,0.585857,0.589176,518339,0
+NRO.US,D,20090610,000000,0.59783,0.59783,0.585857,0.594645,523520,0
+NRO.US,D,20090611,000000,0.589176,0.592155,0.585857,0.585857,579055,0
+NRO.US,D,20090612,000000,0.592155,0.592155,0.580393,0.589176,509839,0
+NRO.US,D,20090615,000000,0.559837,0.585857,0.553955,0.580393,592309,0
+NRO.US,D,20090616,000000,0.583365,0.583365,0.553955,0.559837,1064284,0
+NRO.US,D,20090617,000000,0.548487,0.577551,0.54226,0.550911,655025,0
+NRO.US,D,20090618,000000,0.548487,0.562605,0.548487,0.556931,286389,0
+NRO.US,D,20090619,000000,0.556931,0.577551,0.553955,0.556931,346735,0
+NRO.US,D,20090622,000000,0.54226,0.556931,0.440327,0.530636,1528326,0
+NRO.US,D,20090623,000000,0.501364,0.550911,0.501364,0.539631,573835,0
+NRO.US,D,20090624,000000,0.521572,0.562605,0.521572,0.550911,750871,0
+NRO.US,D,20090625,000000,0.536795,0.585857,0.536795,0.583365,712853,0
+NRO.US,D,20090626,000000,0.594645,0.594645,0.562605,0.574299,1126722,0
+NRO.US,D,20090629,000000,0.580393,0.594645,0.568349,0.571945,416559,0
+NRO.US,D,20090630,000000,0.592155,0.592155,0.562605,0.562605,502501,0
+NRO.US,D,20090701,000000,0.565718,0.592155,0.565718,0.589176,680264,0
+NRO.US,D,20090702,000000,0.568349,0.592155,0.568349,0.580393,412280,0
+NRO.US,D,20090706,000000,0.589176,0.589176,0.553955,0.556931,710516,0
+NRO.US,D,20090707,000000,0.545164,0.565718,0.545164,0.556931,297184,0
+NRO.US,D,20090708,000000,0.553955,0.556931,0.539631,0.548487,625466,0
+NRO.US,D,20090709,000000,0.545164,0.559837,0.54226,0.548487,367522,0
+NRO.US,D,20090710,000000,0.54226,0.562605,0.539631,0.54226,220569,0
+NRO.US,D,20090713,000000,0.530636,0.553955,0.513473,0.54226,626414,0
+NRO.US,D,20090714,000000,0.54226,0.553955,0.539631,0.550911,375237,0
+NRO.US,D,20090715,000000,0.545164,0.574299,0.54226,0.574299,542255,0
+NRO.US,D,20090716,000000,0.585857,0.585857,0.559837,0.580393,335199,0
+NRO.US,D,20090717,000000,0.580393,0.583365,0.510289,0.568349,372541,0
+NRO.US,D,20090720,000000,0.565718,0.583365,0.565718,0.577551,404818,0
+NRO.US,D,20090721,000000,0.577551,0.583365,0.568349,0.577551,521124,0
+NRO.US,D,20090722,000000,0.580393,0.60371,0.562605,0.592155,529681,0
+NRO.US,D,20090723,000000,0.585857,0.609457,0.583365,0.609457,710567,0
+NRO.US,D,20090724,000000,0.600734,0.621356,0.594645,0.618034,438641,0
+NRO.US,D,20090727,000000,0.609457,0.626893,0.59783,0.624193,1829674,0
+NRO.US,D,20090728,000000,0.62973,0.632844,0.612431,0.62973,867904,0
+NRO.US,D,20090729,000000,0.618034,0.62973,0.606408,0.615403,1195517,0
+NRO.US,D,20090730,000000,0.615403,0.647238,0.615403,0.641426,1280325,0
+NRO.US,D,20090731,000000,0.624193,0.656237,0.624193,0.647238,700813,0
+NRO.US,D,20090803,000000,0.650214,0.679348,0.650214,0.661837,1015906,0
+NRO.US,D,20090804,000000,0.653051,0.705993,0.653051,0.700041,1017429,0
+NRO.US,D,20090805,000000,0.684953,0.71747,0.684953,0.714365,2349695,0
+NRO.US,D,20090806,000000,0.729028,0.729028,0.702594,0.72024,1151682,0
+NRO.US,D,20090807,000000,0.79623,0.79623,0.723013,0.755123,1346088,0
+NRO.US,D,20090810,000000,0.752499,0.76675,0.729028,0.737883,774835,0
+NRO.US,D,20090811,000000,0.729028,0.734712,0.702594,0.71747,1039876,0
+NRO.US,D,20090812,000000,0.714365,0.740796,0.708406,0.740796,948478,0
+NRO.US,D,20090813,000000,0.769738,0.769738,0.72024,0.740796,667370,0
+NRO.US,D,20090814,000000,0.734712,0.734712,0.705993,0.729028,340904,0
+NRO.US,D,20090817,000000,0.694085,0.711314,0.673743,0.684953,914100,0
+NRO.US,D,20090818,000000,0.682324,0.705993,0.679348,0.700041,799648,0
+NRO.US,D,20090819,000000,0.700041,0.700041,0.679348,0.688413,421477,0
+NRO.US,D,20090820,000000,0.705993,0.723013,0.682324,0.723013,1550060,0
+NRO.US,D,20090821,000000,0.711314,0.743499,0.711314,0.743499,1295511,0
+NRO.US,D,20090824,000000,0.729028,0.749588,0.723013,0.72612,826902,0
+NRO.US,D,20090825,000000,0.72024,0.746547,0.72024,0.732154,1353163,0
+NRO.US,D,20090826,000000,0.729028,0.76675,0.729028,0.752499,600106,0
+NRO.US,D,20090827,000000,0.743499,0.761272,0.734712,0.758101,766157,0
+NRO.US,D,20090828,000000,0.746547,0.772778,0.746547,0.772778,935004,0
+NRO.US,D,20090831,000000,0.781358,0.781358,0.737883,0.772778,1228779,0
+NRO.US,D,20090901,000000,0.743499,0.813533,0.737883,0.740796,1251111,0
+NRO.US,D,20090902,000000,0.729028,0.749588,0.72024,0.72612,660520,0
+NRO.US,D,20090903,000000,0.755123,0.755123,0.723013,0.734712,622931,0
+NRO.US,D,20090904,000000,0.743499,0.743499,0.729028,0.740796,501185,0
+NRO.US,D,20090908,000000,0.743499,0.772778,0.743499,0.76675,714983,0
+NRO.US,D,20090909,000000,0.769738,0.784818,0.764049,0.784818,624661,0
+NRO.US,D,20090910,000000,0.784818,0.813533,0.781358,0.813533,666779,0
+NRO.US,D,20090911,000000,0.82224,0.860437,0.798874,0.805088,834626,0
+NRO.US,D,20090914,000000,0.793411,0.816651,0.76675,0.813533,1283638,0
+NRO.US,D,20090915,000000,0.805088,0.842589,0.805088,0.839672,489812,0
+NRO.US,D,20090916,000000,0.839672,0.86905,0.839672,0.86905,1482662,0
+NRO.US,D,20090917,000000,0.860437,0.874919,0.830765,0.860437,1095058,0
+NRO.US,D,20090918,000000,0.860437,0.860437,0.839672,0.860437,570081,0
+NRO.US,D,20090921,000000,0.851674,0.851674,0.833949,0.851674,528102,0
+NRO.US,D,20090922,000000,0.842589,0.874919,0.836991,0.86905,862439,0
+NRO.US,D,20090923,000000,0.871874,0.871874,0.845776,0.851674,576048,0
+NRO.US,D,20090924,000000,0.839672,0.86905,0.810635,0.82224,1042002,0
+NRO.US,D,20090925,000000,0.816651,0.839672,0.801957,0.839672,741900,0
+NRO.US,D,20090928,000000,0.839672,0.860437,0.830765,0.851674,649512,0
+NRO.US,D,20090929,000000,0.851674,0.860437,0.839672,0.860437,704433,0
+NRO.US,D,20090930,000000,0.860437,0.860437,0.830765,0.842589,817981,0
+NRO.US,D,20091001,000000,0.842589,0.845776,0.819218,0.825275,826279,0
+NRO.US,D,20091002,000000,0.819218,0.830765,0.79623,0.807597,836198,0
+NRO.US,D,20091005,000000,0.801957,0.836991,0.801957,0.830765,629161,0
+NRO.US,D,20091006,000000,0.830765,0.857397,0.825275,0.833949,898877,0
+NRO.US,D,20091007,000000,0.857397,0.857397,0.816651,0.825275,509761,0
+NRO.US,D,20091008,000000,0.82841,0.84862,0.82841,0.833949,616005,0
+NRO.US,D,20091009,000000,0.830765,0.84862,0.825275,0.84862,1066216,0
+NRO.US,D,20091012,000000,0.84862,0.863282,0.842589,0.84862,542070,0
+NRO.US,D,20091013,000000,0.854354,0.854354,0.833949,0.836991,374545,0
+NRO.US,D,20091014,000000,0.842589,0.860437,0.839672,0.857397,883256,0
+NRO.US,D,20091015,000000,0.857397,0.863282,0.845776,0.857397,858849,0
+NRO.US,D,20091016,000000,0.839672,0.851674,0.82841,0.836991,730994,0
+NRO.US,D,20091019,000000,0.82841,0.860437,0.82841,0.839672,620366,0
+NRO.US,D,20091020,000000,0.830765,0.842589,0.82224,0.842589,733383,0
+NRO.US,D,20091021,000000,0.82841,0.845776,0.816651,0.82224,862577,0
+NRO.US,D,20091022,000000,0.813533,0.830765,0.810635,0.830765,475419,0
+NRO.US,D,20091023,000000,0.810635,0.833949,0.810635,0.819218,509816,0
+NRO.US,D,20091026,000000,0.816651,0.839672,0.813533,0.813533,592985,0
+NRO.US,D,20091027,000000,0.82841,0.82841,0.801957,0.807597,631123,0
+NRO.US,D,20091028,000000,0.801957,0.807597,0.758101,0.764049,1316904,0
+NRO.US,D,20091029,000000,0.764049,0.816651,0.764049,0.816651,568637,0
+NRO.US,D,20091030,000000,0.798874,0.798874,0.746547,0.761272,1556593,0
+NRO.US,D,20091102,000000,0.764049,0.790337,0.752499,0.76675,845351,0
+NRO.US,D,20091103,000000,0.772778,0.778385,0.752499,0.778385,749156,0
+NRO.US,D,20091104,000000,0.787087,0.787087,0.758101,0.758101,809642,0
+NRO.US,D,20091105,000000,0.749588,0.778385,0.749588,0.76675,934871,0
+NRO.US,D,20091106,000000,0.752499,0.769738,0.752499,0.761272,607755,0
+NRO.US,D,20091109,000000,0.764049,0.790337,0.764049,0.787087,807745,0
+NRO.US,D,20091110,000000,0.772778,0.793411,0.772778,0.781358,671121,0
+NRO.US,D,20091111,000000,0.787087,0.798874,0.784818,0.793411,902057,0
+NRO.US,D,20091112,000000,0.793411,0.79623,0.781358,0.781358,400211,0
+NRO.US,D,20091113,000000,0.775608,0.79623,0.775608,0.787087,576394,0
+NRO.US,D,20091116,000000,0.790337,0.813533,0.790337,0.807597,1116326,0
+NRO.US,D,20091117,000000,0.798874,0.816651,0.798874,0.807597,829975,0
+NRO.US,D,20091118,000000,0.805088,0.82224,0.801957,0.82224,892464,0
+NRO.US,D,20091119,000000,0.813533,0.819218,0.805088,0.810635,772213,0
+NRO.US,D,20091120,000000,0.816651,0.816651,0.798874,0.801957,856735,0
+NRO.US,D,20091123,000000,0.810635,0.82224,0.805088,0.816651,571129,0
+NRO.US,D,20091124,000000,0.813533,0.813533,0.798874,0.801957,720802,0
+NRO.US,D,20091125,000000,0.810635,0.813533,0.801957,0.805088,614993,0
+NRO.US,D,20091127,000000,0.793411,0.805088,0.758101,0.79623,448281,0
+NRO.US,D,20091130,000000,0.793411,0.816651,0.790337,0.816651,733921,0
+NRO.US,D,20091201,000000,0.813533,0.830765,0.813533,0.82224,962636,0
+NRO.US,D,20091202,000000,0.82224,0.836991,0.813533,0.833949,711391,0
+NRO.US,D,20091203,000000,0.825275,0.84862,0.825275,0.830765,1198437,0
+NRO.US,D,20091204,000000,0.839672,0.857397,0.836991,0.84862,1208976,0
+NRO.US,D,20091207,000000,0.84862,0.84862,0.833949,0.833949,869215,0
+NRO.US,D,20091208,000000,0.819218,0.845776,0.819218,0.845776,456451,0
+NRO.US,D,20091209,000000,0.839672,0.845776,0.833949,0.842589,708216,0
+NRO.US,D,20091210,000000,0.842589,0.845776,0.830765,0.830765,645223,0
+NRO.US,D,20091211,000000,0.825275,0.839672,0.825275,0.836991,563513,0
+NRO.US,D,20091214,000000,0.836991,0.845776,0.830765,0.845776,2064728,0
+NRO.US,D,20091215,000000,0.839672,0.84862,0.839672,0.842589,1525800,0
+NRO.US,D,20091216,000000,0.842589,0.860437,0.842589,0.845776,1562728,0
+NRO.US,D,20091217,000000,0.842589,0.84862,0.836991,0.836991,1512114,0
+NRO.US,D,20091218,000000,0.842589,0.854354,0.833949,0.84862,1084429,0
+NRO.US,D,20091221,000000,0.842589,0.860437,0.842589,0.854354,510276,0
+NRO.US,D,20091222,000000,0.845776,0.86598,0.845776,0.860437,460771,0
+NRO.US,D,20091223,000000,0.860437,0.883707,0.860437,0.877728,967888,0
+NRO.US,D,20091224,000000,0.877728,0.892555,0.877728,0.886319,289941,0
+NRO.US,D,20091228,000000,0.886319,0.907008,0.886319,0.892555,615161,0
+NRO.US,D,20091229,000000,0.897835,0.918431,0.892555,0.901331,728292,0
+NRO.US,D,20091230,000000,0.889578,0.903791,0.883707,0.903791,648103,0
+NRO.US,D,20091231,000000,0.897835,0.915747,0.889578,0.889578,697040,0
+NRO.US,D,20100104,000000,0.892555,0.907008,0.892555,0.895182,1222544,0
+NRO.US,D,20100105,000000,0.889578,0.903791,0.889578,0.892555,265431,0
+NRO.US,D,20100106,000000,0.892555,0.903791,0.889578,0.897835,550630,0
+NRO.US,D,20100107,000000,0.892555,0.918431,0.889578,0.915747,727675,0
+NRO.US,D,20100108,000000,0.909811,0.912547,0.903791,0.903791,658116,0
+NRO.US,D,20100111,000000,0.907008,0.918431,0.903791,0.915747,678153,0
+NRO.US,D,20100112,000000,0.912547,0.915747,0.897835,0.897835,705069,0
+NRO.US,D,20100113,000000,0.897835,0.909811,0.895182,0.907008,928764,0
+NRO.US,D,20100114,000000,0.903791,0.907008,0.897835,0.901331,785511,0
+NRO.US,D,20100115,000000,0.895182,0.903791,0.895182,0.897835,583232,0
+NRO.US,D,20100119,000000,0.897835,0.915747,0.892555,0.907008,676440,0
+NRO.US,D,20100120,000000,0.903791,0.909811,0.897835,0.903791,533131,0
+NRO.US,D,20100121,000000,0.903791,0.909811,0.892555,0.895182,465594,0
+NRO.US,D,20100122,000000,0.895182,0.903791,0.874919,0.874919,607817,0
+NRO.US,D,20100125,000000,0.86905,0.886319,0.86598,0.874919,845582,0
+NRO.US,D,20100126,000000,0.871874,0.895182,0.86905,0.874919,755815,0
+NRO.US,D,20100127,000000,0.874919,0.877728,0.86598,0.871874,492890,0
+NRO.US,D,20100128,000000,0.871874,0.877728,0.860437,0.874919,576837,0
+NRO.US,D,20100129,000000,0.874919,0.880634,0.857397,0.860437,510709,0
+NRO.US,D,20100201,000000,0.860437,0.883707,0.860437,0.871874,856424,0
+NRO.US,D,20100202,000000,0.877728,0.886319,0.86905,0.877728,593462,0
+NRO.US,D,20100203,000000,0.877728,0.880634,0.863282,0.863282,390145,0
+NRO.US,D,20100204,000000,0.863282,0.86905,0.845776,0.84862,697885,0
+NRO.US,D,20100205,000000,0.845776,0.857397,0.830765,0.851674,959428,0
+NRO.US,D,20100208,000000,0.851674,0.854354,0.836991,0.836991,540654,0
+NRO.US,D,20100209,000000,0.842589,0.851674,0.830765,0.836991,397536,0
+NRO.US,D,20100210,000000,0.830765,0.84862,0.830765,0.836991,458947,0
+NRO.US,D,20100211,000000,0.836991,0.842589,0.82841,0.839672,378408,0
+NRO.US,D,20100212,000000,0.833949,0.845776,0.830765,0.839672,416482,0
+NRO.US,D,20100216,000000,0.842589,0.871874,0.842589,0.86905,653383,0
+NRO.US,D,20100217,000000,0.871874,0.871874,0.860437,0.86598,484488,0
+NRO.US,D,20100218,000000,0.854354,0.880634,0.854354,0.871874,1709049,0
+NRO.US,D,20100219,000000,0.874919,0.886319,0.871874,0.880634,925649,0
+NRO.US,D,20100222,000000,0.886319,0.897835,0.880634,0.886319,951707,0
+NRO.US,D,20100223,000000,0.889578,0.895182,0.880634,0.889578,435086,0
+NRO.US,D,20100224,000000,0.985579,0.985579,0.889578,0.895182,477344,0
+NRO.US,D,20100225,000000,0.915747,0.915747,0.886319,0.901331,439995,0
+NRO.US,D,20100226,000000,0.903791,0.918431,0.897835,0.903791,402244,0
+NRO.US,D,20100301,000000,0.909811,0.927299,0.909811,0.924466,458357,0
+NRO.US,D,20100302,000000,0.927299,0.932962,0.918431,0.924466,519381,0
+NRO.US,D,20100303,000000,0.924466,0.939059,0.921333,0.930201,522767,0
+NRO.US,D,20100304,000000,0.930201,0.935956,0.927299,0.935956,368194,0
+NRO.US,D,20100305,000000,0.935956,0.950949,0.932962,0.939059,518277,0
+NRO.US,D,20100308,000000,0.945152,0.962152,0.939059,0.953426,791853,0
+NRO.US,D,20100309,000000,0.947376,0.970831,0.947376,0.968279,520392,0
+NRO.US,D,20100310,000000,0.973894,0.994217,0.962152,0.968279,724841,0
+NRO.US,D,20100311,000000,0.959458,0.965159,0.953426,0.959458,272379,0
+NRO.US,D,20100312,000000,0.965159,0.982743,0.965159,0.968279,300109,0
+NRO.US,D,20100315,000000,0.968279,0.977052,0.959458,0.970831,535415,0
+NRO.US,D,20100316,000000,0.977052,0.988623,0.968279,0.985579,368751,0
+NRO.US,D,20100317,000000,0.991562,1.01773,0.982743,1.00888,579566,0
+NRO.US,D,20100318,000000,1.0147,1.02052,1.00888,1.01169,548734,0
+NRO.US,D,20100319,000000,1.0147,1.02052,0.991562,0.997199,477321,0
+NRO.US,D,20100322,000000,0.991562,1.01169,0.988623,1.01169,583608,0
+NRO.US,D,20100323,000000,1.00888,1.02367,1.00307,1.00605,472359,0
+NRO.US,D,20100324,000000,1.00017,1.0147,1.00017,1.0147,390279,0
+NRO.US,D,20100325,000000,1.02367,1.02367,1.00888,1.01169,1015539,0
+NRO.US,D,20100326,000000,1.01169,1.02052,1.00307,1.01169,466857,0
+NRO.US,D,20100329,000000,1.0147,1.02052,1.00605,1.02052,371761,0
+NRO.US,D,20100330,000000,1.02052,1.02052,1.00605,1.0147,523614,0
+NRO.US,D,20100331,000000,1.0147,1.0147,1.00307,1.00307,424199,0
+NRO.US,D,20100401,000000,1.00888,1.0147,1.00307,1.00888,611861,0
+NRO.US,D,20100405,000000,1.00888,1.02944,1.00888,1.02628,698515,0
+NRO.US,D,20100406,000000,1.01773,1.041,1.01773,1.041,778650,0
+NRO.US,D,20100407,000000,1.03788,1.03788,1.02944,1.03233,1059831,0
+NRO.US,D,20100408,000000,1.03233,1.03788,1.02628,1.02628,463350,0
+NRO.US,D,20100409,000000,1.03518,1.0498,1.02628,1.0498,825968,0
+NRO.US,D,20100412,000000,1.04677,1.05843,1.041,1.041,987870,0
+NRO.US,D,20100413,000000,1.03788,1.0498,1.03233,1.04677,776986,0
+NRO.US,D,20100414,000000,1.05843,1.05843,1.03788,1.0498,564873,0
+NRO.US,D,20100415,000000,1.0498,1.0498,1.03518,1.03788,749480,0
+NRO.US,D,20100416,000000,1.03518,1.03788,1.01169,1.01169,739850,0
+NRO.US,D,20100419,000000,1.01169,1.02052,1.00307,1.01169,601923,0
+NRO.US,D,20100420,000000,1.0147,1.02367,1.01169,1.02052,641716,0
+NRO.US,D,20100421,000000,1.01773,1.04677,1.01773,1.03788,702424,0
+NRO.US,D,20100422,000000,1.03233,1.05553,1.02628,1.05553,506672,0
+NRO.US,D,20100423,000000,1.05691,1.07186,1.0482,1.07186,809025,0
+NRO.US,D,20100426,000000,1.07307,1.08494,1.07034,1.07899,951011,0
+NRO.US,D,20100427,000000,1.07899,1.07899,1.041,1.041,926316,0
+NRO.US,D,20100428,000000,1.0498,1.06148,1.04677,1.04677,580517,0
+NRO.US,D,20100429,000000,1.0498,1.09048,1.0498,1.09048,788813,0
+NRO.US,D,20100430,000000,1.09642,1.09642,1.05843,1.05843,963194,0
+NRO.US,D,20100503,000000,1.07307,1.09642,1.06695,1.09349,838487,0
+NRO.US,D,20100504,000000,1.08183,1.08183,1.05843,1.06695,853325,0
+NRO.US,D,20100505,000000,1.0498,1.07307,1.03518,1.05843,755237,0
+NRO.US,D,20100506,000000,1.05278,1.05278,0.889578,1.01773,1805387,0
+NRO.US,D,20100507,000000,0.982743,1.03233,0.968279,0.988623,1373449,0
+NRO.US,D,20100510,000000,1.05843,1.06148,1.03233,1.06148,726412,0
+NRO.US,D,20100511,000000,1.03788,1.07307,1.03788,1.07034,745074,0
+NRO.US,D,20100512,000000,1.07034,1.08769,1.0644,1.08494,555554,0
+NRO.US,D,20100513,000000,1.07623,1.08183,1.0644,1.07307,717714,0
+NRO.US,D,20100514,000000,1.0644,1.0644,1.02944,1.041,786388,0
+NRO.US,D,20100517,000000,1.041,1.06148,1.0147,1.05553,563737,0
+NRO.US,D,20100518,000000,1.05553,1.05553,1.02367,1.02944,990331,0
+NRO.US,D,20100519,000000,1.02052,1.03518,0.994217,1.01169,928784,0
+NRO.US,D,20100520,000000,0.985579,0.994217,0.950949,0.959458,1455936,0
+NRO.US,D,20100521,000000,0.930201,0.985579,0.927299,0.982743,960797,0
+NRO.US,D,20100524,000000,0.968279,0.994217,0.965159,0.977052,481202,0
+NRO.US,D,20100525,000000,0.927299,0.973894,0.909811,0.970831,966109,0
+NRO.US,D,20100526,000000,0.973894,0.997199,0.973894,0.982743,1076999,0
+NRO.US,D,20100527,000000,0.997199,1.03233,0.994217,1.03233,1413756,0
+NRO.US,D,20100528,000000,1.02944,1.03788,1.0147,1.02367,1055579,0
+NRO.US,D,20100601,000000,1.00888,1.02367,0.991562,0.991562,1130388,0
+NRO.US,D,20100602,000000,0.997199,1.01169,0.994217,1.01169,777572,0
+NRO.US,D,20100603,000000,1.0147,1.02052,1.00605,1.0147,1141898,0
+NRO.US,D,20100604,000000,0.988623,1.00605,0.945152,0.968279,954580,0
+NRO.US,D,20100607,000000,0.962152,0.988623,0.915747,0.977052,977680,0
+NRO.US,D,20100608,000000,0.962152,0.982743,0.947376,0.982743,367962,0
+NRO.US,D,20100609,000000,0.985579,1.00605,0.977052,0.991562,347349,0
+NRO.US,D,20100610,000000,1.00307,1.03233,0.994217,1.03233,453340,0
+NRO.US,D,20100611,000000,1.02052,1.02944,1.00888,1.02944,366136,0
+NRO.US,D,20100614,000000,1.03788,1.0498,1.02944,1.03518,416747,0
+NRO.US,D,20100615,000000,1.03788,1.06148,1.03788,1.06148,503615,0
+NRO.US,D,20100616,000000,1.04677,1.06148,1.041,1.0498,322883,0
+NRO.US,D,20100617,000000,1.0441,1.05278,1.02628,1.04677,319140,0
+NRO.US,D,20100618,000000,1.0441,1.04677,1.02944,1.03788,356009,0
+NRO.US,D,20100621,000000,1.041,1.05553,1.01773,1.03788,996147,0
+NRO.US,D,20100622,000000,1.03518,1.041,1.00605,1.00888,776267,0
+NRO.US,D,20100623,000000,1.01169,1.0147,0.994217,1.01169,654882,0
+NRO.US,D,20100624,000000,1.00017,1.0147,0.985579,0.991562,917607,0
+NRO.US,D,20100625,000000,1.00017,1.02628,0.985579,1.02628,454138,0
+NRO.US,D,20100628,000000,1.02052,1.02367,1.01169,1.02052,590977,0
+NRO.US,D,20100629,000000,1.00307,1.01169,0.97949,0.991562,708097,0
+NRO.US,D,20100630,000000,0.995674,0.995674,0.972078,0.975246,551847,0
+NRO.US,D,20100701,000000,0.968279,0.982743,0.953426,0.982743,993113,0
+NRO.US,D,20100702,000000,0.982743,0.982743,0.959458,0.965159,465139,0
+NRO.US,D,20100706,000000,0.970831,0.982743,0.941609,0.95649,676302,0
+NRO.US,D,20100707,000000,0.947376,0.994217,0.947376,0.994217,629697,0
+NRO.US,D,20100708,000000,1.00017,1.00307,0.982743,0.997199,1061376,0
+NRO.US,D,20100709,000000,0.991562,1.01773,0.991562,1.01773,824827,0
+NRO.US,D,20100712,000000,1.01169,1.01169,0.973894,0.973894,907347,0
+NRO.US,D,20100713,000000,0.97949,0.988623,0.973894,0.977052,839549,0
+NRO.US,D,20100714,000000,0.970831,0.973894,0.959458,0.965159,721707,0
+NRO.US,D,20100715,000000,0.962152,0.968279,0.950949,0.962152,380029,0
+NRO.US,D,20100716,000000,0.962152,0.968279,0.947376,0.950949,267239,0
+NRO.US,D,20100719,000000,0.950949,0.959458,0.935956,0.959458,649741,0
+NRO.US,D,20100720,000000,0.945152,0.973894,0.941609,0.965159,979285,0
+NRO.US,D,20100721,000000,0.968279,0.977052,0.95649,0.959458,528960,0
+NRO.US,D,20100722,000000,0.968279,0.991562,0.968279,0.985579,597498,0
+NRO.US,D,20100723,000000,0.97949,1.00017,0.973894,1.00017,509786,0
+NRO.US,D,20100726,000000,0.997199,1.02052,0.991562,1.01773,795567,0
+NRO.US,D,20100727,000000,1.02052,1.02628,1.00307,1.00888,671284,0
+NRO.US,D,20100728,000000,1.00307,1.02052,1.00307,1.01773,333537,0
+NRO.US,D,20100729,000000,1.02052,1.02628,0.997199,1.00888,821243,0
+NRO.US,D,20100730,000000,1.00605,1.02052,1.00605,1.01169,883665,0
+NRO.US,D,20100802,000000,1.02052,1.041,1.02052,1.041,803076,0
+NRO.US,D,20100803,000000,1.02628,1.03788,1.02628,1.02944,573655,0
+NRO.US,D,20100804,000000,1.02944,1.03518,1.02367,1.02628,471308,0
+NRO.US,D,20100805,000000,1.02052,1.03233,1.02052,1.02628,506241,0
+NRO.US,D,20100806,000000,1.01773,1.02628,1.00888,1.02367,539641,0
+NRO.US,D,20100809,000000,1.02628,1.03788,1.02367,1.03788,464635,0
+NRO.US,D,20100810,000000,1.02628,1.0441,1.02367,1.03233,880764,0
+NRO.US,D,20100811,000000,1.02052,1.02628,0.982743,1.02628,1514675,0
+NRO.US,D,20100812,000000,1.00605,1.0147,1.00307,1.00888,782141,0
+NRO.US,D,20100813,000000,1.00605,1.01169,1.00307,1.00605,413485,0
+NRO.US,D,20100816,000000,0.997199,1.0147,0.994217,1.00307,367087,0
+NRO.US,D,20100817,000000,1.00307,1.02944,1.00307,1.02052,552571,0
+NRO.US,D,20100818,000000,1.01773,1.03788,1.01773,1.03788,387324,0
+NRO.US,D,20100819,000000,1.03518,1.03518,1.0147,1.02367,1770165,0
+NRO.US,D,20100820,000000,1.0147,1.02367,1.0147,1.02367,340190,0
+NRO.US,D,20100823,000000,1.02367,1.03233,1.01773,1.02052,328440,0
+NRO.US,D,20100824,000000,1.00888,1.02052,1.00605,1.02052,387044,0
+NRO.US,D,20100825,000000,1.01773,1.03518,1.01169,1.02944,508319,0
+NRO.US,D,20100826,000000,1.02628,1.03788,1.0147,1.0147,508196,0
+NRO.US,D,20100827,000000,1.00017,1.02944,1.00017,1.02944,512015,0
+NRO.US,D,20100830,000000,1.02367,1.03518,1.02052,1.02052,360612,0
+NRO.US,D,20100831,000000,1.02367,1.03233,1.0175,1.0295,521533,0
+NRO.US,D,20100901,000000,1.03233,1.05553,1.03233,1.05278,1815069,0
+NRO.US,D,20100902,000000,1.0498,1.06695,1.0498,1.0644,697150,0
+NRO.US,D,20100903,000000,1.07899,1.08183,1.07034,1.07899,594060,0
+NRO.US,D,20100907,000000,1.07623,1.07899,1.0644,1.06695,545146,0
+NRO.US,D,20100908,000000,1.06695,1.07307,1.06148,1.06695,590833,0
+NRO.US,D,20100909,000000,1.07307,1.07899,1.06148,1.07034,664381,0
+NRO.US,D,20100910,000000,1.07034,1.07034,1.05843,1.0644,249806,0
+NRO.US,D,20100913,000000,1.06695,1.07899,1.05843,1.07034,568272,0
+NRO.US,D,20100914,000000,1.07623,1.08183,1.07034,1.07623,415922,0
+NRO.US,D,20100915,000000,1.07034,1.08183,1.0644,1.08183,592018,0
+NRO.US,D,20100916,000000,1.07307,1.08183,1.07307,1.08183,407139,0
+NRO.US,D,20100917,000000,1.07623,1.08494,1.07623,1.07899,580295,0
+NRO.US,D,20100920,000000,1.07899,1.1052,1.07623,1.1052,517682,0
+NRO.US,D,20100921,000000,1.10233,1.10826,1.09642,1.09958,1619992,0
+NRO.US,D,20100922,000000,1.09349,1.09958,1.07307,1.07307,711271,0
+NRO.US,D,20100923,000000,1.0644,1.07623,1.05278,1.05278,783731,0
+NRO.US,D,20100924,000000,1.0644,1.07899,1.0644,1.07899,944190,0
+NRO.US,D,20100927,000000,1.07899,1.08183,1.0644,1.07623,285969,0
+NRO.US,D,20100928,000000,1.07307,1.07623,1.05843,1.06695,426296,0
+NRO.US,D,20100929,000000,1.0644,1.07623,1.0644,1.07034,679309,0
+NRO.US,D,20100930,000000,1.07765,1.08651,1.06605,1.06605,545665,0
+NRO.US,D,20101001,000000,1.07623,1.08183,1.06695,1.07899,825737,0
+NRO.US,D,20101004,000000,1.07307,1.08769,1.07307,1.08494,720197,0
+NRO.US,D,20101005,000000,1.08769,1.10233,1.08769,1.09958,363979,0
+NRO.US,D,20101006,000000,1.09642,1.10826,1.09048,1.09048,557558,0
+NRO.US,D,20101007,000000,1.09048,1.1052,1.08494,1.09349,275327,0
+NRO.US,D,20101008,000000,1.1052,1.1052,1.09048,1.09958,718558,0
+NRO.US,D,20101011,000000,1.09642,1.10233,1.09349,1.09642,245685,0
+NRO.US,D,20101012,000000,1.09958,1.1052,1.09349,1.09958,548430,0
+NRO.US,D,20101013,000000,1.10233,1.111,1.09642,1.10233,865694,0
+NRO.US,D,20101014,000000,1.09642,1.10826,1.09642,1.10826,1322367,0
+NRO.US,D,20101015,000000,1.10826,1.11397,1.09642,1.09642,623240,0
+NRO.US,D,20101018,000000,1.09642,1.10826,1.09048,1.1052,962894,0
+NRO.US,D,20101019,000000,1.09642,1.11397,1.09642,1.09958,573503,0
+NRO.US,D,20101020,000000,1.09958,1.12549,1.09958,1.11687,1066758,0
+NRO.US,D,20101021,000000,1.12279,1.13144,1.11397,1.11687,720393,0
+NRO.US,D,20101022,000000,1.1198,1.1284,1.111,1.12549,816307,0
+NRO.US,D,20101025,000000,1.12279,1.13428,1.1198,1.1284,1032602,0
+NRO.US,D,20101026,000000,1.12279,1.1284,1.11687,1.12279,586027,0
+NRO.US,D,20101027,000000,1.11687,1.1198,1.111,1.11397,788898,0
+NRO.US,D,20101028,000000,1.11397,1.1284,1.111,1.1284,1037037,0
+NRO.US,D,20101029,000000,1.1292,1.13509,1.12653,1.1324,691742,0
+NRO.US,D,20101101,000000,1.13704,1.14625,1.13144,1.13144,573249,0
+NRO.US,D,20101102,000000,1.13428,1.14625,1.13428,1.13704,470401,0
+NRO.US,D,20101103,000000,1.13704,1.14276,1.1284,1.13428,532680,0
+NRO.US,D,20101104,000000,1.14025,1.16355,1.14025,1.16355,749344,0
+NRO.US,D,20101105,000000,1.16042,1.18099,1.15753,1.16655,605615,0
+NRO.US,D,20101108,000000,1.16655,1.16944,1.14276,1.16655,483851,0
+NRO.US,D,20101109,000000,1.16355,1.16655,1.13144,1.14025,1358777,0
+NRO.US,D,20101110,000000,1.13428,1.14025,1.1284,1.13704,707688,0
+NRO.US,D,20101111,000000,1.13144,1.13704,1.12279,1.13428,486958,0
+NRO.US,D,20101112,000000,1.12279,1.13428,1.12279,1.13144,931868,0
+NRO.US,D,20101115,000000,1.1284,1.13704,1.1198,1.1198,752313,0
+NRO.US,D,20101116,000000,1.111,1.111,1.08494,1.09349,1056165,0
+NRO.US,D,20101117,000000,1.08769,1.10826,1.08769,1.10233,567120,0
+NRO.US,D,20101118,000000,1.1052,1.1198,1.1052,1.111,479968,0
+NRO.US,D,20101119,000000,1.11397,1.12279,1.10233,1.12279,566980,0
+NRO.US,D,20101122,000000,1.11687,1.12549,1.10826,1.1198,704337,0
+NRO.US,D,20101123,000000,1.10826,1.11687,1.10826,1.11687,738741,0
+NRO.US,D,20101124,000000,1.12279,1.13428,1.1198,1.12279,397273,0
+NRO.US,D,20101126,000000,1.12279,1.13704,1.12279,1.13144,235829,0
+NRO.US,D,20101129,000000,1.1198,1.13704,1.11687,1.1284,513472,0
+NRO.US,D,20101130,000000,1.12709,1.13599,1.12396,1.1301,456349,0
+NRO.US,D,20101201,000000,1.12549,1.14276,1.12549,1.13144,852091,0
+NRO.US,D,20101202,000000,1.13144,1.15189,1.13144,1.15189,725817,0
+NRO.US,D,20101203,000000,1.15189,1.15455,1.14276,1.15455,581311,0
+NRO.US,D,20101206,000000,1.15455,1.16042,1.14276,1.15189,339118,0
+NRO.US,D,20101207,000000,1.15455,1.16042,1.15189,1.15753,626105,0
+NRO.US,D,20101208,000000,1.15189,1.15753,1.13144,1.13428,660123,0
+NRO.US,D,20101209,000000,1.13428,1.15189,1.1198,1.1198,685658,0
+NRO.US,D,20101210,000000,1.13704,1.13704,1.12279,1.13428,589134,0
+NRO.US,D,20101213,000000,1.1284,1.1284,1.111,1.1198,523793,0
+NRO.US,D,20101214,000000,1.1198,1.13144,1.1052,1.10826,893997,0
+NRO.US,D,20101215,000000,1.10826,1.11687,1.09048,1.09048,1195852,0
+NRO.US,D,20101216,000000,1.10459,1.10459,1.08718,1.09878,620806,0
+NRO.US,D,20101217,000000,1.1052,1.10826,1.09642,1.10233,640305,0
+NRO.US,D,20101220,000000,1.111,1.1198,1.10826,1.1198,422570,0
+NRO.US,D,20101221,000000,1.13704,1.13704,1.11687,1.1284,648337,0
+NRO.US,D,20101222,000000,1.12279,1.13704,1.12279,1.1284,539830,0
+NRO.US,D,20101223,000000,1.13428,1.13428,1.1284,1.1284,666469,0
+NRO.US,D,20101227,000000,1.13144,1.14625,1.12549,1.14276,597398,0
+NRO.US,D,20101228,000000,1.14625,1.15455,1.14276,1.14625,730272,0
+NRO.US,D,20101229,000000,1.1564,1.1564,1.14444,1.14764,949456,0
+NRO.US,D,20101230,000000,1.14764,1.15938,1.14152,1.15938,602566,0
+NRO.US,D,20101231,000000,1.15746,1.16375,1.14838,1.16375,983207,0
+NRO.US,D,20110103,000000,1.16355,1.18099,1.16355,1.18099,677754,0
+NRO.US,D,20110104,000000,1.17509,1.18384,1.16355,1.16655,535460,0
+NRO.US,D,20110105,000000,1.16944,1.17215,1.15753,1.16355,873931,0
+NRO.US,D,20110106,000000,1.16655,1.17215,1.16042,1.16042,576837,0
+NRO.US,D,20110107,000000,1.15753,1.16944,1.15455,1.16042,479181,0
+NRO.US,D,20110110,000000,1.15189,1.16042,1.14867,1.16042,487111,0
+NRO.US,D,20110111,000000,1.16355,1.16944,1.15189,1.16042,559387,0
+NRO.US,D,20110112,000000,1.16355,1.16944,1.15753,1.16355,971719,0
+NRO.US,D,20110113,000000,1.16307,1.19265,1.16307,1.16913,403095,0
+NRO.US,D,20110114,000000,1.16913,1.17777,1.16307,1.17777,541800,0
+NRO.US,D,20110118,000000,1.20126,1.23069,1.17215,1.17777,544163,0
+NRO.US,D,20110119,000000,1.17757,1.18366,1.16301,1.17491,711389,0
+NRO.US,D,20110120,000000,1.166,1.166,1.14827,1.15745,881654,0
+NRO.US,D,20110121,000000,1.16307,1.16307,1.14827,1.15418,616928,0
+NRO.US,D,20110124,000000,1.15745,1.16013,1.15177,1.15418,796436,0
+NRO.US,D,20110125,000000,1.15745,1.16307,1.14827,1.15745,751193,0
+NRO.US,D,20110126,000000,1.166,1.17215,1.16013,1.16913,460964,0
+NRO.US,D,20110127,000000,1.17504,1.1838,1.16913,1.17777,978358,0
+NRO.US,D,20110128,000000,1.18074,1.1838,1.16307,1.16307,638886,0
+NRO.US,D,20110131,000000,1.16935,1.17829,1.15989,1.17829,933939,0
+NRO.US,D,20110201,000000,1.17504,1.1838,1.16913,1.18074,977149,0
+NRO.US,D,20110202,000000,1.17777,1.1838,1.17504,1.1838,488348,0
+NRO.US,D,20110203,000000,1.17491,1.18366,1.17184,1.17757,652612,0
+NRO.US,D,20110204,000000,1.18074,1.18074,1.16913,1.17215,599335,0
+NRO.US,D,20110207,000000,1.17215,1.1838,1.17215,1.17777,614872,0
+NRO.US,D,20110208,000000,1.17504,1.19265,1.17504,1.1838,381401,0
+NRO.US,D,20110209,000000,1.16013,1.1895,1.16013,1.18665,734833,0
+NRO.US,D,20110210,000000,1.18654,1.19265,1.18366,1.18654,434518,0
+NRO.US,D,20110211,000000,1.18635,1.20403,1.18334,1.20403,442344,0
+NRO.US,D,20110214,000000,1.20403,1.20403,1.19226,1.20403,478160,0
+NRO.US,D,20110215,000000,1.1983,1.20696,1.19512,1.20121,821722,0
+NRO.US,D,20110216,000000,1.20696,1.21008,1.19512,1.20403,693588,0
+NRO.US,D,20110218,000000,1.2131,1.21567,1.20403,1.21567,495708,0
+NRO.US,D,20110222,000000,1.20696,1.21567,1.1983,1.20121,844756,0
+NRO.US,D,20110223,000000,1.1983,1.20696,1.18635,1.19512,425597,0
+NRO.US,D,20110224,000000,1.19512,1.20121,1.1806,1.19512,565498,0
+NRO.US,D,20110225,000000,1.20114,1.21567,1.1983,1.21567,339768,0
+NRO.US,D,20110228,000000,1.21859,1.23945,1.21527,1.2365,427587,0
+NRO.US,D,20110301,000000,1.2337,1.2395,1.2131,1.2131,795907,0
+NRO.US,D,20110302,000000,1.20696,1.21567,1.19821,1.20403,475544,0
+NRO.US,D,20110303,000000,1.21008,1.21567,1.20403,1.2131,568591,0
+NRO.US,D,20110304,000000,1.21008,1.21567,1.20403,1.20403,347547,0
+NRO.US,D,20110307,000000,1.20696,1.21567,1.18927,1.19512,776242,0
+NRO.US,D,20110308,000000,1.1983,1.22176,1.19512,1.2131,440253,0
+NRO.US,D,20110309,000000,1.21567,1.22176,1.20696,1.21567,353236,0
+NRO.US,D,20110310,000000,1.20696,1.2131,1.20114,1.20696,440323,0
+NRO.US,D,20110311,000000,1.20403,1.22176,1.20403,1.22176,432423,0
+NRO.US,D,20110314,000000,1.21567,1.25733,1.20403,1.2131,464821,0
+NRO.US,D,20110315,000000,1.18927,1.20403,1.17738,1.19211,757440,0
+NRO.US,D,20110316,000000,1.19211,1.19512,1.16853,1.18046,473514,0
+NRO.US,D,20110317,000000,1.19114,1.19439,1.17634,1.18256,370062,0
+NRO.US,D,20110318,000000,1.18927,1.19512,1.1715,1.18927,522938,0
+NRO.US,D,20110321,000000,1.19512,1.21567,1.19512,1.21008,489285,0
+NRO.US,D,20110322,000000,1.21895,1.21895,1.18927,1.1983,525519,0
+NRO.US,D,20110323,000000,1.1983,1.1983,1.18315,1.19512,305272,0
+NRO.US,D,20110324,000000,1.19512,1.1983,1.18628,1.19211,369354,0
+NRO.US,D,20110325,000000,1.19505,1.20403,1.19205,1.20403,454816,0
+NRO.US,D,20110328,000000,1.20696,1.21008,1.19512,1.1983,569126,0
+NRO.US,D,20110329,000000,1.20114,1.2131,1.19211,1.20696,538520,0
+NRO.US,D,20110330,000000,1.21008,1.21895,1.20403,1.2131,462711,0
+NRO.US,D,20110331,000000,1.21475,1.2274,1.20576,1.22126,987528,0
+NRO.US,D,20110401,000000,1.22498,1.2395,1.21895,1.22785,586152,0
+NRO.US,D,20110404,000000,1.22768,1.23357,1.22176,1.2307,379144,0
+NRO.US,D,20110405,000000,1.22748,1.23643,1.22162,1.23643,557370,0
+NRO.US,D,20110406,000000,1.2395,1.2395,1.22785,1.22785,556368,0
+NRO.US,D,20110407,000000,1.23643,1.23643,1.21859,1.23043,1135545,0
+NRO.US,D,20110408,000000,1.2395,1.2395,1.21567,1.21567,457913,0
+NRO.US,D,20110411,000000,1.21567,1.22498,1.2131,1.2131,495972,0
+NRO.US,D,20110412,000000,1.20967,1.21859,1.20967,1.21268,685170,0
+NRO.US,D,20110413,000000,1.21895,1.22498,1.21008,1.2131,662437,0
+NRO.US,D,20110414,000000,1.21008,1.23077,1.21008,1.22498,520526,0
+NRO.US,D,20110415,000000,1.22785,1.2427,1.22785,1.2367,584641,0
+NRO.US,D,20110418,000000,1.2337,1.25458,1.22498,1.25458,646646,0
+NRO.US,D,20110419,000000,1.24564,1.24847,1.2337,1.24847,392443,0
+NRO.US,D,20110420,000000,1.25173,1.26025,1.24847,1.26025,440237,0
+NRO.US,D,20110421,000000,1.25458,1.26956,1.25173,1.26956,593105,0
+NRO.US,D,20110425,000000,1.26956,1.27566,1.26025,1.27566,644268,0
+NRO.US,D,20110426,000000,1.28126,1.28729,1.27199,1.28729,559238,0
+NRO.US,D,20110427,000000,1.28738,1.29636,1.28134,1.29636,524493,0
+NRO.US,D,20110428,000000,1.29945,1.3081,1.29301,1.3081,387677,0
+NRO.US,D,20110429,000000,1.31478,1.3176,1.28999,1.31478,977321,0
+NRO.US,D,20110502,000000,1.32031,1.32031,1.2903,1.29945,763648,0
+NRO.US,D,20110503,000000,1.29329,1.30859,1.28435,1.29651,470676,0
+NRO.US,D,20110504,000000,1.29293,1.29945,1.28126,1.28126,583459,0
+NRO.US,D,20110505,000000,1.27834,1.29329,1.27573,1.29043,642183,0
+NRO.US,D,20110506,000000,1.29636,1.29945,1.27814,1.28407,269114,0
+NRO.US,D,20110509,000000,1.28126,1.29293,1.27542,1.2903,427943,0
+NRO.US,D,20110510,000000,1.29945,1.3081,1.2903,1.3081,674828,0
+NRO.US,D,20110511,000000,1.30859,1.30859,1.29043,1.2996,599378,0
+NRO.US,D,20110512,000000,1.29636,1.30517,1.28407,1.29293,892562,0
+NRO.US,D,20110513,000000,1.29293,1.30204,1.27814,1.2903,392277,0
+NRO.US,D,20110516,000000,1.2903,1.29636,1.28126,1.2903,423388,0
+NRO.US,D,20110517,000000,1.28729,1.29293,1.27199,1.28126,427144,0
+NRO.US,D,20110518,000000,1.28407,1.30204,1.28407,1.29945,461635,0
+NRO.US,D,20110519,000000,1.30204,1.3081,1.29636,1.29945,552071,0
+NRO.US,D,20110520,000000,1.28763,1.30544,1.2815,1.2815,626914,0
+NRO.US,D,20110523,000000,1.28126,1.28407,1.2602,1.28407,568446,0
+NRO.US,D,20110524,000000,1.28729,1.28729,1.27814,1.28729,714934,0
+NRO.US,D,20110525,000000,1.28407,1.2903,1.27199,1.28729,646157,0
+NRO.US,D,20110526,000000,1.28126,1.30204,1.28126,1.29945,617349,0
+NRO.US,D,20110527,000000,1.30236,1.30859,1.2996,1.30544,370261,0
+NRO.US,D,20110531,000000,1.31313,1.33156,1.30706,1.325,508946,0
+NRO.US,D,20110601,000000,1.32901,1.32901,1.29945,1.30517,1008694,0
+NRO.US,D,20110602,000000,1.31133,1.31454,1.29329,1.2996,518464,0
+NRO.US,D,20110603,000000,1.28435,1.30544,1.28435,1.29651,552336,0
+NRO.US,D,20110606,000000,1.29043,1.2996,1.27203,1.27203,569414,0
+NRO.US,D,20110607,000000,1.28134,1.29636,1.28134,1.29038,330275,0
+NRO.US,D,20110608,000000,1.28134,1.28407,1.26925,1.27545,571412,0
+NRO.US,D,20110609,000000,1.28134,1.28134,1.26925,1.27199,322552,0
+NRO.US,D,20110610,000000,1.27203,1.27203,1.22153,1.22748,666188,0
+NRO.US,D,20110613,000000,1.23043,1.25158,1.21268,1.22748,628759,0
+NRO.US,D,20110614,000000,1.23322,1.25745,1.23322,1.24552,486890,0
+NRO.US,D,20110615,000000,1.2365,1.24257,1.21859,1.22153,529145,0
+NRO.US,D,20110616,000000,1.21946,1.23753,1.21617,1.23753,1163587,0
+NRO.US,D,20110617,000000,1.23945,1.25453,1.2365,1.24847,353223,0
+NRO.US,D,20110620,000000,1.24257,1.27203,1.23945,1.26361,552259,0
+NRO.US,D,20110621,000000,1.26956,1.28435,1.26643,1.27834,280054,0
+NRO.US,D,20110622,000000,1.28435,1.29043,1.27834,1.28435,378655,0
+NRO.US,D,20110623,000000,1.26643,1.27203,1.25453,1.26956,793444,0
+NRO.US,D,20110624,000000,1.26626,1.27545,1.25115,1.26316,394028,0
+NRO.US,D,20110627,000000,1.25745,1.26956,1.24847,1.24847,1274163,0
+NRO.US,D,20110628,000000,1.26361,1.26956,1.26025,1.26956,304669,0
+NRO.US,D,20110629,000000,1.27573,1.28763,1.26956,1.28435,321713,0
+NRO.US,D,20110630,000000,1.28999,1.2928,1.27751,1.28999,234851,0
+NRO.US,D,20110701,000000,1.29309,1.31126,1.28738,1.30854,363206,0
+NRO.US,D,20110705,000000,1.3037,1.31577,1.30054,1.31301,373204,0
+NRO.US,D,20110706,000000,1.30477,1.32024,1.30477,1.31669,223396,0
+NRO.US,D,20110707,000000,1.32206,1.33723,1.32206,1.33126,627358,0
+NRO.US,D,20110708,000000,1.32206,1.33126,1.31301,1.33126,488894,0
+NRO.US,D,20110711,000000,1.32082,1.32311,1.31448,1.32082,860864,0
+NRO.US,D,20110712,000000,1.31928,1.32803,1.31014,1.32206,817604,0
+NRO.US,D,20110713,000000,1.32311,1.3267,1.30854,1.31126,412103,0
+NRO.US,D,20110714,000000,1.31712,1.31712,1.29309,1.30538,637145,0
+NRO.US,D,20110715,000000,1.30538,1.3267,1.29951,1.3267,489792,0
+NRO.US,D,20110718,000000,1.31126,1.31448,1.29038,1.29951,311556,0
+NRO.US,D,20110719,000000,1.3016,1.32024,1.3016,1.31402,470077,0
+NRO.US,D,20110720,000000,1.32082,1.3267,1.30538,1.3267,305939,0
+NRO.US,D,20110721,000000,1.32976,1.34436,1.3267,1.33877,372030,0
+NRO.US,D,20110722,000000,1.34333,1.34333,1.32206,1.32479,572916,0
+NRO.US,D,20110725,000000,1.31448,1.3267,1.3023,1.31126,490433,0
+NRO.US,D,20110726,000000,1.31067,1.31669,1.3016,1.31669,582624,0
+NRO.US,D,20110727,000000,1.30854,1.30854,1.27199,1.27814,474450,0
+NRO.US,D,20110728,000000,1.28015,1.28015,1.25899,1.26812,517885,0
+NRO.US,D,20110729,000000,1.25158,1.26666,1.23601,1.25453,874037,0
+NRO.US,D,20110801,000000,1.26316,1.27199,1.24515,1.25733,912209,0
+NRO.US,D,20110802,000000,1.24768,1.25705,1.21715,1.22024,841291,0
+NRO.US,D,20110803,000000,1.21895,1.23083,1.18872,1.23083,1102188,0
+NRO.US,D,20110804,000000,1.21021,1.2221,1.15526,1.16453,672031,0
+NRO.US,D,20110805,000000,1.16446,1.17042,1.07054,1.13729,1327633,0
+NRO.US,D,20110808,000000,1.06135,1.07657,0.997695,1.00056,1998198,0
+NRO.US,D,20110809,000000,1.00056,1.06135,0.961244,1.06135,3129299,0
+NRO.US,D,20110810,000000,1.05507,1.09755,1.03683,1.05507,1271658,0
+NRO.US,D,20110811,000000,1.06701,1.131,1.06701,1.11285,1394588,0
+NRO.US,D,20110812,000000,1.12508,1.14317,1.11593,1.131,1048403,0
+NRO.US,D,20110815,000000,1.15204,1.17642,1.15204,1.17642,559416,0
+NRO.US,D,20110816,000000,1.16119,1.18872,1.15519,1.17934,577726,0
+NRO.US,D,20110817,000000,1.18528,1.19466,1.17642,1.18256,406422,0
+NRO.US,D,20110818,000000,1.14317,1.15204,1.12508,1.13415,779600,0
+NRO.US,D,20110819,000000,1.10663,1.14317,1.1039,1.11593,793297,0
+NRO.US,D,20110822,000000,1.13729,1.13995,1.09461,1.11285,399265,0
+NRO.US,D,20110823,000000,1.10993,1.128,1.10056,1.128,498890,0
+NRO.US,D,20110824,000000,1.131,1.14594,1.11593,1.13995,484758,0
+NRO.US,D,20110825,000000,1.1493,1.16446,1.11285,1.128,638432,0
+NRO.US,D,20110826,000000,1.128,1.14004,1.10031,1.13415,348868,0
+NRO.US,D,20110829,000000,1.1493,1.17934,1.1493,1.17934,519848,0
+NRO.US,D,20110830,000000,1.1734,1.19135,1.16446,1.17934,309973,0
+NRO.US,D,20110831,000000,1.19951,1.19951,1.18374,1.19624,507688,0
+NRO.US,D,20110901,000000,1.19758,1.21567,1.17642,1.17934,513096,0
+NRO.US,D,20110902,000000,1.16537,1.16853,1.1468,1.15002,289832,0
+NRO.US,D,20110906,000000,1.13093,1.15526,1.12501,1.15526,971532,0
+NRO.US,D,20110907,000000,1.16809,1.18038,1.15587,1.18038,405213,0
+NRO.US,D,20110908,000000,1.17422,1.18315,1.16188,1.16489,449832,0
+NRO.US,D,20110909,000000,1.15861,1.17061,1.128,1.13729,366132,0
+NRO.US,D,20110912,000000,1.11572,1.13729,1.11572,1.13729,373682,0
+NRO.US,D,20110913,000000,1.14004,1.14324,1.128,1.14004,235223,0
+NRO.US,D,20110914,000000,1.14324,1.15526,1.13415,1.15526,240216,0
+NRO.US,D,20110915,000000,1.14594,1.16453,1.14594,1.16453,463680,0
+NRO.US,D,20110916,000000,1.16754,1.17355,1.15219,1.16134,308465,0
+NRO.US,D,20110919,000000,1.15526,1.15526,1.14004,1.14936,253062,0
+NRO.US,D,20110920,000000,1.15526,1.16134,1.14004,1.15219,413841,0
+NRO.US,D,20110921,000000,1.14594,1.15219,1.09445,1.09731,710102,0
+NRO.US,D,20110922,000000,1.07001,1.08819,1.05473,1.06663,703660,0
+NRO.US,D,20110923,000000,1.06379,1.0853,1.05456,1.0853,452038,0
+NRO.US,D,20110926,000000,1.09445,1.09445,1.07314,1.09144,419518,0
+NRO.US,D,20110927,000000,1.11572,1.12185,1.09731,1.10031,443814,0
+NRO.US,D,20110928,000000,1.09445,1.11572,1.07314,1.07314,437798,0
+NRO.US,D,20110929,000000,1.10646,1.1096,1.07617,1.09445,259869,0
+NRO.US,D,20110930,000000,1.09671,1.09999,1.07157,1.07157,368253,0
+NRO.US,D,20111003,000000,1.07001,1.07617,1.02427,1.02719,695227,0
+NRO.US,D,20111004,000000,1.00532,1.03347,0.974802,1.02069,748022,0
+NRO.US,D,20111005,000000,1.02927,1.02927,0.992394,1.02028,556629,0
+NRO.US,D,20111006,000000,1.02927,1.05708,1.0082,1.05708,941223,0
+NRO.US,D,20111007,000000,1.04835,1.06379,1.02398,1.03608,567603,0
+NRO.US,D,20111010,000000,1.05767,1.07929,1.04233,1.07305,540146,0
+NRO.US,D,20111011,000000,1.06072,1.07305,1.05172,1.06072,533256,0
+NRO.US,D,20111012,000000,1.06659,1.09144,1.06379,1.07929,904727,0
+NRO.US,D,20111013,000000,1.06072,1.07617,1.05456,1.06989,467306,0
+NRO.US,D,20111014,000000,1.07929,1.10999,1.07929,1.10048,754987,0
+NRO.US,D,20111017,000000,1.10663,1.10663,1.07617,1.07929,470160,0
+NRO.US,D,20111018,000000,1.08832,1.11911,1.07305,1.11911,663381,0
+NRO.US,D,20111019,000000,1.11598,1.1252,1.10999,1.11598,576186,0
+NRO.US,D,20111020,000000,1.11598,1.12208,1.09755,1.11598,636792,0
+NRO.US,D,20111021,000000,1.13121,1.15596,1.13121,1.15596,321079,0
+NRO.US,D,20111024,000000,1.15918,1.18939,1.15587,1.1773,606218,0
+NRO.US,D,20111025,000000,1.17487,1.1809,1.15935,1.16537,632055,0
+NRO.US,D,20111026,000000,1.18038,1.18038,1.15918,1.16489,581960,0
+NRO.US,D,20111027,000000,1.18939,1.20788,1.18315,1.19271,1248532,0
+NRO.US,D,20111028,000000,1.19914,1.20506,1.18681,1.20506,451399,0
+NRO.US,D,20111031,000000,1.18509,1.20415,1.18509,1.19135,280460,0
+NRO.US,D,20111101,000000,1.15935,1.18388,1.1531,1.16232,489422,0
+NRO.US,D,20111102,000000,1.17422,1.19565,1.16809,1.18038,422694,0
+NRO.US,D,20111103,000000,1.18741,1.19951,1.16853,1.18741,456844,0
+NRO.US,D,20111104,000000,1.17769,1.18733,1.1714,1.18083,482484,0
+NRO.US,D,20111107,000000,1.17447,1.19302,1.1711,1.17447,631031,0
+NRO.US,D,20111108,000000,1.1806,1.19302,1.16825,1.18978,668148,0
+NRO.US,D,20111109,000000,1.16853,1.17788,1.1468,1.1468,830354,0
+NRO.US,D,20111110,000000,1.16537,1.16537,1.1468,1.15002,763383,0
+NRO.US,D,20111111,000000,1.15271,1.1806,1.14364,1.1806,591848,0
+NRO.US,D,20111114,000000,1.17447,1.18339,1.15596,1.15918,793286,0
+NRO.US,D,20111115,000000,1.15271,1.1711,1.14651,1.1711,666424,0
+NRO.US,D,20111116,000000,1.14043,1.17447,1.14043,1.16194,835282,0
+NRO.US,D,20111117,000000,1.16825,1.16825,1.13751,1.14043,681566,0
+NRO.US,D,20111118,000000,1.15271,1.15596,1.13429,1.14364,543483,0
+NRO.US,D,20111121,000000,1.12192,1.13429,1.1096,1.1189,464602,0
+NRO.US,D,20111122,000000,1.12192,1.12508,1.1128,1.1189,386585,0
+NRO.US,D,20111123,000000,1.1096,1.1128,1.08789,1.08789,416221,0
+NRO.US,D,20111125,000000,1.09105,1.1128,1.08504,1.09719,422382,0
+NRO.US,D,20111128,000000,1.12192,1.12809,1.10362,1.1096,590090,0
+NRO.US,D,20111129,000000,1.10638,1.12192,1.10362,1.1096,462046,0
+NRO.US,D,20111130,000000,1.13888,1.15167,1.12008,1.14519,964524,0
+NRO.US,D,20111201,000000,1.13121,1.14364,1.12809,1.13121,449359,0
+NRO.US,D,20111202,000000,1.13435,1.14379,1.12515,1.12515,423849,0
+NRO.US,D,20111205,000000,1.13435,1.15002,1.13435,1.14053,435823,0
+NRO.US,D,20111206,000000,1.13337,1.13946,1.13008,1.13337,651406,0
+NRO.US,D,20111207,000000,1.13737,1.14364,1.12464,1.13415,1326666,0
+NRO.US,D,20111208,000000,1.13737,1.14026,1.11529,1.12155,1313486,0
+NRO.US,D,20111209,000000,1.11593,1.14053,1.11593,1.12515,533707,0
+NRO.US,D,20111212,000000,1.11897,1.11897,1.10356,1.10638,795710,0
+NRO.US,D,20111213,000000,1.1128,1.12828,1.10017,1.10017,819963,0
+NRO.US,D,20111214,000000,1.1096,1.1128,1.09407,1.10356,1000754,0
+NRO.US,D,20111215,000000,1.13135,1.13135,1.10356,1.1128,595193,0
+NRO.US,D,20111216,000000,1.11843,1.12793,1.10621,1.10901,1001345,0
+NRO.US,D,20111219,000000,1.12515,1.12515,1.09105,1.09407,595716,0
+NRO.US,D,20111220,000000,1.1096,1.12515,1.10638,1.12515,1384839,0
+NRO.US,D,20111221,000000,1.12515,1.12515,1.1096,1.12199,585643,0
+NRO.US,D,20111222,000000,1.12828,1.13763,1.11897,1.13135,2283357,0
+NRO.US,D,20111223,000000,1.13415,1.14967,1.13415,1.14026,762218,0
+NRO.US,D,20111227,000000,1.13435,1.16232,1.13435,1.15935,852451,0
+NRO.US,D,20111228,000000,1.1531,1.16232,1.14053,1.14053,740526,0
+NRO.US,D,20111229,000000,1.14053,1.1531,1.13763,1.15002,722476,0
+NRO.US,D,20111230,000000,1.15488,1.16134,1.14227,1.16134,514433,0
+NRO.US,D,20120103,000000,1.16537,1.18388,1.15625,1.15625,1279562,0
+NRO.US,D,20120104,000000,1.15922,1.15922,1.14644,1.15271,880974,0
+NRO.US,D,20120105,000000,1.14644,1.16511,1.14644,1.16511,477217,0
+NRO.US,D,20120106,000000,1.15922,1.17769,1.15922,1.17455,574517,0
+NRO.US,D,20120109,000000,1.17769,1.18374,1.16853,1.18374,1051322,0
+NRO.US,D,20120110,000000,1.18733,1.19951,1.18374,1.19951,939988,0
+NRO.US,D,20120111,000000,1.18668,1.2145,1.18322,1.20833,1178770,0
+NRO.US,D,20120112,000000,1.20833,1.21791,1.18969,1.19914,1180773,0
+NRO.US,D,20120113,000000,1.19624,1.20248,1.19023,1.19325,1214963,0
+NRO.US,D,20120117,000000,1.20171,1.20479,1.19535,1.19876,431466,0
+NRO.US,D,20120118,000000,1.19951,1.21483,1.19951,1.20876,335606,0
+NRO.US,D,20120119,000000,1.21835,1.2244,1.20569,1.2122,478311,0
+NRO.US,D,20120120,000000,1.2122,1.2244,1.2122,1.21835,363000,0
+NRO.US,D,20120123,000000,1.2244,1.23699,1.22126,1.23363,833404,0
+NRO.US,D,20120124,000000,1.22748,1.2432,1.22748,1.2432,488761,0
+NRO.US,D,20120125,000000,1.23363,1.25243,1.23363,1.2432,912777,0
+NRO.US,D,20120126,000000,1.24627,1.25864,1.2432,1.2432,603768,0
+NRO.US,D,20120127,000000,1.23956,1.25549,1.23663,1.25228,1120033,0
+NRO.US,D,20120130,000000,1.24627,1.25243,1.23979,1.24905,785191,0
+NRO.US,D,20120131,000000,1.25737,1.2639,1.2478,1.25737,565153,0
+NRO.US,D,20120201,000000,1.2679,1.27751,1.26499,1.27424,768200,0
+NRO.US,D,20120202,000000,1.27106,1.28999,1.27106,1.2835,756085,0
+NRO.US,D,20120203,000000,1.29628,1.3023,1.29008,1.2928,1235020,0
+NRO.US,D,20120206,000000,1.28358,1.3023,1.28358,1.2928,826777,0
+NRO.US,D,20120207,000000,1.28999,1.3023,1.28999,1.2928,699320,0
+NRO.US,D,20120208,000000,1.2928,1.30544,1.28684,1.29622,940954,0
+NRO.US,D,20120209,000000,1.29622,1.3023,1.2835,1.28684,797678,0
+NRO.US,D,20120210,000000,1.28027,1.29008,1.27424,1.27751,830150,0
+NRO.US,D,20120213,000000,1.28027,1.29628,1.28027,1.28358,663719,0
+NRO.US,D,20120214,000000,1.29008,1.29008,1.27424,1.27751,799935,0
+NRO.US,D,20120215,000000,1.287,1.29008,1.27424,1.28027,424326,0
+NRO.US,D,20120216,000000,1.28358,1.2928,1.27751,1.2928,857445,0
+NRO.US,D,20120217,000000,1.29628,1.29945,1.28358,1.2928,877595,0
+NRO.US,D,20120221,000000,1.3023,1.3023,1.28358,1.29008,1725433,0
+NRO.US,D,20120222,000000,1.287,1.2928,1.27751,1.28027,544054,0
+NRO.US,D,20120223,000000,1.28027,1.2928,1.28027,1.29008,619695,0
+NRO.US,D,20120224,000000,1.28999,1.3023,1.28684,1.28684,809717,0
+NRO.US,D,20120227,000000,1.28358,1.3023,1.28027,1.2928,686558,0
+NRO.US,D,20120228,000000,1.3023,1.3023,1.287,1.287,585795,0
+NRO.US,D,20120229,000000,1.29197,1.30496,1.28567,1.29558,783504,0
+NRO.US,D,20120301,000000,1.29945,1.30544,1.29945,1.3023,538237,0
+NRO.US,D,20120302,000000,1.2961,1.30868,1.2961,1.29945,378844,0
+NRO.US,D,20120305,000000,1.29622,1.30868,1.2928,1.30544,572736,0
+NRO.US,D,20120306,000000,1.29945,1.30538,1.27992,1.27992,553284,0
+NRO.US,D,20120307,000000,1.28667,1.28975,1.27992,1.28667,212674,0
+NRO.US,D,20120308,000000,1.28667,1.30538,1.28667,1.29945,866821,0
+NRO.US,D,20120309,000000,1.29945,1.3151,1.29945,1.29945,514714,0
+NRO.US,D,20120312,000000,1.29622,1.31153,1.29622,1.30544,308866,0
+NRO.US,D,20120313,000000,1.32146,1.32409,1.30544,1.32409,462833,0
+NRO.US,D,20120314,000000,1.32746,1.33366,1.30868,1.3151,370201,0
+NRO.US,D,20120315,000000,1.32146,1.32146,1.30544,1.31153,361019,0
+NRO.US,D,20120316,000000,1.30868,1.32409,1.30868,1.31781,428507,0
+NRO.US,D,20120319,000000,1.3151,1.32146,1.31153,1.31781,485342,0
+NRO.US,D,20120320,000000,1.3151,1.32146,1.31153,1.31153,304508,0
+NRO.US,D,20120321,000000,1.31153,1.32146,1.31153,1.31781,374435,0
+NRO.US,D,20120322,000000,1.31153,1.31781,1.30544,1.30868,540838,0
+NRO.US,D,20120323,000000,1.30538,1.32146,1.30538,1.32146,298420,0
+NRO.US,D,20120326,000000,1.34333,1.34646,1.3151,1.31781,953556,0
+NRO.US,D,20120327,000000,1.32409,1.33366,1.31781,1.32146,802549,0
+NRO.US,D,20120328,000000,1.31781,1.33088,1.3151,1.32746,1376524,0
+NRO.US,D,20120329,000000,1.32746,1.33088,1.3151,1.32409,519627,0
+NRO.US,D,20120330,000000,1.33355,1.34646,1.33066,1.34646,1155260,0
+NRO.US,D,20120402,000000,1.34333,1.36527,1.33688,1.34949,1406500,0
+NRO.US,D,20120403,000000,1.34646,1.35553,1.34032,1.34032,558577,0
+NRO.US,D,20120404,000000,1.32122,1.34017,1.32122,1.32387,726895,0
+NRO.US,D,20120405,000000,1.32387,1.34017,1.31747,1.32122,700433,0
+NRO.US,D,20120409,000000,1.31502,1.32146,1.29945,1.32146,532069,0
+NRO.US,D,20120410,000000,1.33088,1.33366,1.29945,1.30538,549450,0
+NRO.US,D,20120411,000000,1.31153,1.32752,1.30868,1.32146,793106,0
+NRO.US,D,20120412,000000,1.31153,1.33366,1.30209,1.32409,1174464,0
+NRO.US,D,20120413,000000,1.31781,1.33088,1.30209,1.32409,301198,0
+NRO.US,D,20120416,000000,1.32146,1.34346,1.31781,1.33695,776650,0
+NRO.US,D,20120417,000000,1.34326,1.35546,1.33355,1.34326,847237,0
+NRO.US,D,20120418,000000,1.33695,1.34965,1.32146,1.34346,508695,0
+NRO.US,D,20120419,000000,1.34032,1.34346,1.32752,1.33695,547910,0
+NRO.US,D,20120420,000000,1.34017,1.35897,1.33355,1.34949,479587,0
+NRO.US,D,20120423,000000,1.34346,1.34646,1.32409,1.34646,563923,0
+NRO.US,D,20120424,000000,1.34646,1.35553,1.34346,1.35289,636393,0
+NRO.US,D,20120425,000000,1.35917,1.37502,1.35917,1.3719,533738,0
+NRO.US,D,20120426,000000,1.36875,1.38126,1.36237,1.38126,380414,0
+NRO.US,D,20120427,000000,1.38126,1.39069,1.3719,1.39069,694960,0
+NRO.US,D,20120430,000000,1.39094,1.404,1.37796,1.39094,472204,0
+NRO.US,D,20120501,000000,1.38762,1.40975,1.38762,1.39712,676643,0
+NRO.US,D,20120502,000000,1.38755,1.39705,1.37502,1.38755,462457,0
+NRO.US,D,20120503,000000,1.38762,1.39712,1.37783,1.37783,463112,0
+NRO.US,D,20120504,000000,1.3655,1.39069,1.3655,1.3655,509161,0
+NRO.US,D,20120507,000000,1.3655,1.38126,1.3655,1.37502,335221,0
+NRO.US,D,20120508,000000,1.38126,1.38126,1.3655,1.3719,354997,0
+NRO.US,D,20120509,000000,1.35546,1.37783,1.35546,1.36866,347821,0
+NRO.US,D,20120510,000000,1.37531,1.38781,1.36573,1.37796,643780,0
+NRO.US,D,20120511,000000,1.3719,1.38475,1.35897,1.3719,505428,0
+NRO.US,D,20120514,000000,1.3655,1.37783,1.35897,1.36866,552415,0
+NRO.US,D,20120515,000000,1.37502,1.37502,1.35281,1.35897,411768,0
+NRO.US,D,20120516,000000,1.35897,1.35897,1.33676,1.34017,497457,0
+NRO.US,D,20120517,000000,1.33355,1.34326,1.31468,1.31468,386124,0
+NRO.US,D,20120518,000000,1.30517,1.31133,1.28923,1.29591,308956,0
+NRO.US,D,20120521,000000,1.29224,1.30825,1.27695,1.30177,884703,0
+NRO.US,D,20120522,000000,1.30517,1.32122,1.30517,1.30825,442907,0
+NRO.US,D,20120523,000000,1.31133,1.32122,1.29894,1.31468,473156,0
+NRO.US,D,20120524,000000,1.33066,1.33066,1.31468,1.32387,238104,0
+NRO.US,D,20120525,000000,1.32122,1.33355,1.32122,1.33355,463606,0
+NRO.US,D,20120529,000000,1.33355,1.3464,1.33066,1.34326,193283,0
+NRO.US,D,20120530,000000,1.33066,1.34017,1.31747,1.31747,518316,0
+NRO.US,D,20120531,000000,1.32738,1.34017,1.30496,1.31454,756550,0
+NRO.US,D,20120601,000000,1.3016,1.30496,1.29197,1.29558,304589,0
+NRO.US,D,20120604,000000,1.28923,1.29591,1.27025,1.28284,353223,0
+NRO.US,D,20120605,000000,1.27582,1.30433,1.27199,1.29477,606501,0
+NRO.US,D,20120606,000000,1.30433,1.3331,1.30433,1.31685,356060,0
+NRO.US,D,20120607,000000,1.32326,1.34296,1.32326,1.32326,525625,0
+NRO.US,D,20120608,000000,1.31742,1.33355,1.30496,1.33066,227930,0
+NRO.US,D,20120611,000000,1.33676,1.34333,1.31742,1.31742,897863,0
+NRO.US,D,20120612,000000,1.31742,1.33676,1.31742,1.33066,415318,0
+NRO.US,D,20120613,000000,1.33066,1.34646,1.32738,1.33066,389065,0
+NRO.US,D,20120614,000000,1.33066,1.34333,1.33066,1.33676,452663,0
+NRO.US,D,20120615,000000,1.34017,1.36881,1.33355,1.34017,720131,0
+NRO.US,D,20120618,000000,1.33066,1.35553,1.33066,1.34017,430887,0
+NRO.US,D,20120619,000000,1.34646,1.36246,1.34333,1.34646,409510,0
+NRO.US,D,20120620,000000,1.35281,1.35925,1.34646,1.35281,666586,0
+NRO.US,D,20120621,000000,1.35281,1.35925,1.33355,1.34333,1154482,0
+NRO.US,D,20120622,000000,1.34296,1.36527,1.33962,1.3526,979431,0
+NRO.US,D,20120625,000000,1.34965,1.35925,1.34017,1.34333,1299814,0
+NRO.US,D,20120626,000000,1.34017,1.36881,1.34017,1.36246,1069405,0
+NRO.US,D,20120627,000000,1.37203,1.38512,1.36246,1.38153,1085582,0
+NRO.US,D,20120628,000000,1.37203,1.39094,1.36573,1.38512,998059,0
+NRO.US,D,20120629,000000,1.40721,1.41986,1.39094,1.40721,1015437,0
+NRO.US,D,20120702,000000,1.41986,1.42632,1.40721,1.41986,1066930,0
+NRO.US,D,20120703,000000,1.41986,1.44853,1.41691,1.4358,906583,0
+NRO.US,D,20120705,000000,1.4358,1.4519,1.41979,1.4519,1769430,0
+NRO.US,D,20120706,000000,1.44203,1.46432,1.43216,1.45803,1275869,0
+NRO.US,D,20120709,000000,1.4519,1.46165,1.43904,1.46165,557001,0
+NRO.US,D,20120710,000000,1.45509,1.46165,1.43904,1.45803,516796,0
+NRO.US,D,20120711,000000,1.45509,1.45509,1.42968,1.4358,1333390,0
+NRO.US,D,20120712,000000,1.42632,1.44203,1.41979,1.4358,1468360,0
+NRO.US,D,20120713,000000,1.44203,1.46165,1.44203,1.4519,1082689,0
+NRO.US,D,20120716,000000,1.4519,1.46432,1.43904,1.45803,654010,0
+NRO.US,D,20120717,000000,1.46432,1.47733,1.4519,1.47416,854344,0
+NRO.US,D,20120718,000000,1.46432,1.47114,1.45803,1.47114,841437,0
+NRO.US,D,20120719,000000,1.46165,1.47114,1.43904,1.47114,1341873,0
+NRO.US,D,20120720,000000,1.46165,1.48066,1.4519,1.47733,1804630,0
+NRO.US,D,20120723,000000,1.47733,1.47733,1.44525,1.47114,1229805,0
+NRO.US,D,20120724,000000,1.46787,1.48066,1.45509,1.47733,1367797,0
+NRO.US,D,20120725,000000,1.47733,1.49023,1.47416,1.47733,1112081,0
+NRO.US,D,20120726,000000,1.49023,1.5063,1.48381,1.48696,1866181,0
+NRO.US,D,20120727,000000,1.48381,1.5063,1.47733,1.49351,960690,0
+NRO.US,D,20120730,000000,1.49981,1.51601,1.49981,1.51266,924573,0
+NRO.US,D,20120731,000000,1.51266,1.52216,1.50938,1.51266,1195627,0
+NRO.US,D,20120801,000000,1.52216,1.54474,1.51266,1.53525,1130510,0
+NRO.US,D,20120802,000000,1.53525,1.53836,1.52216,1.52872,970489,0
+NRO.US,D,20120803,000000,1.53525,1.5639,1.52558,1.55737,1186131,0
+NRO.US,D,20120806,000000,1.55458,1.55458,1.52558,1.53525,1347760,0
+NRO.US,D,20120807,000000,1.53836,1.53836,1.51894,1.52558,1124668,0
+NRO.US,D,20120808,000000,1.52216,1.53182,1.51266,1.51601,932458,0
+NRO.US,D,20120809,000000,1.51266,1.52558,1.49981,1.51266,794210,0
+NRO.US,D,20120810,000000,1.51266,1.52216,1.5063,1.50938,538391,0
+NRO.US,D,20120813,000000,1.51266,1.53188,1.49669,1.51904,915744,0
+NRO.US,D,20120814,000000,1.52558,1.5288,1.51266,1.51601,773956,0
+NRO.US,D,20120815,000000,1.51266,1.51601,1.50319,1.5063,691448,0
+NRO.US,D,20120816,000000,1.51266,1.51904,1.50319,1.51601,574965,0
+NRO.US,D,20120817,000000,1.50938,1.51904,1.50938,1.50938,664177,0
+NRO.US,D,20120820,000000,1.5063,1.51904,1.5063,1.51266,501812,0
+NRO.US,D,20120821,000000,1.51601,1.52558,1.51266,1.51266,883368,0
+NRO.US,D,20120822,000000,1.51601,1.51904,1.50938,1.51266,447294,0
+NRO.US,D,20120823,000000,1.5063,1.51904,1.5063,1.51601,464340,0
+NRO.US,D,20120824,000000,1.51266,1.52558,1.50319,1.51904,554596,0
+NRO.US,D,20120827,000000,1.52233,1.5288,1.50938,1.51904,873583,0
+NRO.US,D,20120828,000000,1.52558,1.53188,1.51601,1.52233,650005,0
+NRO.US,D,20120829,000000,1.52558,1.5288,1.51904,1.5288,402839,0
+NRO.US,D,20120830,000000,1.52558,1.53188,1.51904,1.53188,412289,0
+NRO.US,D,20120831,000000,1.5449,1.55107,1.53188,1.54828,549565,0
+NRO.US,D,20120904,000000,1.54172,1.5449,1.53539,1.5449,422089,0
+NRO.US,D,20120905,000000,1.53858,1.5449,1.53539,1.5449,389615,0
+NRO.US,D,20120906,000000,1.5449,1.55107,1.53858,1.54172,636235,0
+NRO.US,D,20120907,000000,1.5449,1.55107,1.53539,1.55107,790120,0
+NRO.US,D,20120910,000000,1.54828,1.55107,1.53858,1.55107,504159,0
+NRO.US,D,20120911,000000,1.5449,1.55107,1.53858,1.55107,496405,0
+NRO.US,D,20120912,000000,1.55758,1.56101,1.55107,1.55758,596048,0
+NRO.US,D,20120913,000000,1.55107,1.56742,1.54164,1.55473,991786,0
+NRO.US,D,20120914,000000,1.55107,1.56742,1.55107,1.56742,915608,0
+NRO.US,D,20120917,000000,1.56101,1.57101,1.55473,1.56428,617911,0
+NRO.US,D,20120918,000000,1.56101,1.56101,1.54828,1.55107,477582,0
+NRO.US,D,20120919,000000,1.55473,1.55473,1.54828,1.55473,375703,0
+NRO.US,D,20120920,000000,1.54482,1.55107,1.53532,1.54828,734633,0
+NRO.US,D,20120921,000000,1.55107,1.55473,1.5385,1.55107,406176,0
+NRO.US,D,20120924,000000,1.54164,1.55473,1.54164,1.55473,490891,0
+NRO.US,D,20120925,000000,1.55107,1.56101,1.52216,1.52216,522048,0
+NRO.US,D,20120926,000000,1.51573,1.54482,1.51573,1.53182,505597,0
+NRO.US,D,20120927,000000,1.5385,1.54482,1.53182,1.53532,412833,0
+NRO.US,D,20120928,000000,1.52872,1.54482,1.52553,1.52553,288894,0
+NRO.US,D,20121001,000000,1.53182,1.54164,1.51887,1.51887,601596,0
+NRO.US,D,20121002,000000,1.52872,1.5385,1.52216,1.53182,550266,0
+NRO.US,D,20121003,000000,1.53182,1.54164,1.52872,1.52872,371727,0
+NRO.US,D,20121004,000000,1.52872,1.53532,1.52216,1.53182,355869,0
+NRO.US,D,20121005,000000,1.53182,1.5385,1.53182,1.53532,324297,0
+NRO.US,D,20121008,000000,1.53182,1.5385,1.52872,1.5385,304143,0
+NRO.US,D,20121009,000000,1.52872,1.5385,1.52553,1.53532,332639,0
+NRO.US,D,20121010,000000,1.52872,1.52872,1.51887,1.52553,282211,0
+NRO.US,D,20121011,000000,1.52872,1.53182,1.51881,1.52553,422993,0
+NRO.US,D,20121012,000000,1.53182,1.53532,1.51881,1.51881,487884,0
+NRO.US,D,20121015,000000,1.52553,1.54172,1.51239,1.53858,401209,0
+NRO.US,D,20121016,000000,1.53858,1.54841,1.53182,1.54496,549230,0
+NRO.US,D,20121017,000000,1.54496,1.54496,1.53182,1.53182,412861,0
+NRO.US,D,20121018,000000,1.52553,1.54172,1.52553,1.54172,437682,0
+NRO.US,D,20121019,000000,1.53532,1.54172,1.52872,1.54172,352104,0
+NRO.US,D,20121022,000000,1.53182,1.53858,1.52553,1.53182,259418,0
+NRO.US,D,20121023,000000,1.51239,1.52553,1.50281,1.51239,374325,0
+NRO.US,D,20121024,000000,1.50922,1.51239,1.49609,1.49952,510491,0
+NRO.US,D,20121025,000000,1.51239,1.51239,1.48667,1.49609,334343,0
+NRO.US,D,20121026,000000,1.49952,1.49952,1.48667,1.49309,406854,0
+NRO.US,D,20121031,000000,1.49952,1.49952,1.47992,1.48338,526122,0
+NRO.US,D,20121101,000000,1.49609,1.52872,1.48667,1.52553,1380247,0
+NRO.US,D,20121102,000000,1.53182,1.53532,1.51881,1.51881,667273,0
+NRO.US,D,20121105,000000,1.52216,1.52216,1.49952,1.49952,496359,0
+NRO.US,D,20121106,000000,1.49952,1.52553,1.49952,1.52216,545049,0
+NRO.US,D,20121107,000000,1.50922,1.51239,1.49309,1.49609,501012,0
+NRO.US,D,20121108,000000,1.49952,1.49952,1.47333,1.48338,528854,0
+NRO.US,D,20121109,000000,1.47032,1.48338,1.46369,1.48338,391891,0
+NRO.US,D,20121112,000000,1.47992,1.47992,1.46706,1.47333,417991,0
+NRO.US,D,20121113,000000,1.46369,1.47675,1.4541,1.4541,859751,0
+NRO.US,D,20121114,000000,1.46056,1.46056,1.39199,1.39851,1554062,0
+NRO.US,D,20121115,000000,1.39199,1.39544,1.34646,1.37596,1714874,0
+NRO.US,D,20121116,000000,1.37596,1.42137,1.35936,1.41805,905212,0
+NRO.US,D,20121119,000000,1.42137,1.48345,1.37236,1.44414,1719621,0
+NRO.US,D,20121120,000000,1.4569,1.46056,1.43791,1.46056,862637,0
+NRO.US,D,20121121,000000,1.46706,1.47032,1.4541,1.46056,451581,0
+NRO.US,D,20121123,000000,1.47333,1.49623,1.47032,1.48345,175051,0
+NRO.US,D,20121126,000000,1.48674,1.49325,1.46056,1.47032,432750,0
+NRO.US,D,20121127,000000,1.47032,1.48674,1.46706,1.48345,604801,0
+NRO.US,D,20121128,000000,1.47675,1.49325,1.46706,1.48962,727185,0
+NRO.US,D,20121129,000000,1.48962,1.49959,1.48345,1.49959,532198,0
+NRO.US,D,20121130,000000,1.49959,1.50295,1.47998,1.49959,984256,0
+NRO.US,D,20121203,000000,1.50609,1.51601,1.48345,1.50295,528396,0
+NRO.US,D,20121204,000000,1.48962,1.50609,1.48345,1.48674,503381,0
+NRO.US,D,20121205,000000,1.47998,1.48674,1.47032,1.47675,477903,0
+NRO.US,D,20121206,000000,1.47998,1.49325,1.47333,1.49325,798587,0
+NRO.US,D,20121207,000000,1.49959,1.49959,1.47032,1.48674,575272,0
+NRO.US,D,20121210,000000,1.47998,1.49959,1.47998,1.48674,432120,0
+NRO.US,D,20121211,000000,1.49623,1.50295,1.48962,1.50295,409773,0
+NRO.US,D,20121212,000000,1.49959,1.50295,1.48962,1.48962,508670,0
+NRO.US,D,20121213,000000,1.49631,1.49959,1.47326,1.47992,624632,0
+NRO.US,D,20121214,000000,1.48674,1.48962,1.47992,1.48338,579196,0
+NRO.US,D,20121217,000000,1.47668,1.48962,1.47326,1.47326,766646,0
+NRO.US,D,20121218,000000,1.47668,1.48962,1.47326,1.48338,747449,0
+NRO.US,D,20121219,000000,1.48674,1.48962,1.47992,1.48962,913620,0
+NRO.US,D,20121220,000000,1.48338,1.48962,1.48338,1.48962,933376,0
+NRO.US,D,20121221,000000,1.47326,1.48962,1.47326,1.48962,935128,0
+NRO.US,D,20121224,000000,1.48338,1.48962,1.47668,1.48674,479094,0
+NRO.US,D,20121226,000000,1.48674,1.48962,1.47668,1.47668,572906,0
+NRO.US,D,20121227,000000,1.47992,1.49325,1.47668,1.48674,2228632,0
+NRO.US,D,20121228,000000,1.47992,1.49631,1.47992,1.48962,1524357,0
+NRO.US,D,20121231,000000,1.49631,1.50619,1.49325,1.50311,902826,0
+NRO.US,D,20130102,000000,1.51924,1.53579,1.51924,1.53245,407420,0
+NRO.US,D,20130103,000000,1.52592,1.5423,1.52592,1.53579,392127,0
+NRO.US,D,20130104,000000,1.52592,1.55556,1.52592,1.54543,925067,0
+NRO.US,D,20130107,000000,1.539,1.55556,1.539,1.54895,497407,0
+NRO.US,D,20130108,000000,1.55556,1.56511,1.54895,1.55556,651555,0
+NRO.US,D,20130109,000000,1.55192,1.5719,1.55192,1.5719,1571807,0
+NRO.US,D,20130110,000000,1.56835,1.5747,1.56192,1.56192,770097,0
+NRO.US,D,20130111,000000,1.56842,1.57858,1.56192,1.57858,541323,0
+NRO.US,D,20130114,000000,1.57198,1.5849,1.55843,1.55843,817023,0
+NRO.US,D,20130115,000000,1.56192,1.57858,1.56192,1.57858,702551,0
+NRO.US,D,20130116,000000,1.57484,1.5849,1.56511,1.57484,845784,0
+NRO.US,D,20130117,000000,1.57858,1.59169,1.57858,1.58155,882045,0
+NRO.US,D,20130118,000000,1.5849,1.59169,1.57858,1.58839,695055,0
+NRO.US,D,20130122,000000,1.57858,1.6046,1.57858,1.59819,704657,0
+NRO.US,D,20130123,000000,1.61147,1.61787,1.6046,1.61787,1011422,0
+NRO.US,D,20130124,000000,1.6076,1.61431,1.60132,1.6076,749724,0
+NRO.US,D,20130125,000000,1.6076,1.62415,1.6076,1.61787,616783,0
+NRO.US,D,20130128,000000,1.61431,1.62415,1.61431,1.61787,583514,0
+NRO.US,D,20130129,000000,1.61787,1.62774,1.61787,1.62115,507685,0
+NRO.US,D,20130130,000000,1.62774,1.63074,1.62415,1.62774,749921,0
+NRO.US,D,20130131,000000,1.63436,1.65056,1.61787,1.61787,562678,0
+NRO.US,D,20130201,000000,1.62774,1.62774,1.61431,1.62415,720886,0
+NRO.US,D,20130204,000000,1.62115,1.65056,1.61431,1.63074,588252,0
+NRO.US,D,20130205,000000,1.62774,1.63436,1.62415,1.62774,505378,0
+NRO.US,D,20130206,000000,1.62774,1.63436,1.62415,1.62774,592293,0
+NRO.US,D,20130207,000000,1.62774,1.63074,1.61787,1.63074,509812,0
+NRO.US,D,20130208,000000,1.62415,1.64734,1.62115,1.62774,1004022,0
+NRO.US,D,20130211,000000,1.62774,1.64398,1.62115,1.62115,640441,0
+NRO.US,D,20130212,000000,1.62115,1.64065,1.61147,1.63436,786207,0
+NRO.US,D,20130213,000000,1.63074,1.64072,1.62774,1.64072,601909,0
+NRO.US,D,20130214,000000,1.64072,1.6474,1.63074,1.6474,598034,0
+NRO.US,D,20130215,000000,1.64072,1.64398,1.63436,1.64072,384439,0
+NRO.US,D,20130219,000000,1.64072,1.65072,1.63742,1.64398,380060,0
+NRO.US,D,20130220,000000,1.64072,1.65072,1.63074,1.63742,929915,0
+NRO.US,D,20130221,000000,1.63074,1.64072,1.61424,1.62415,542351,0
+NRO.US,D,20130222,000000,1.62774,1.64398,1.61424,1.64398,606385,0
+NRO.US,D,20130225,000000,1.64072,1.6474,1.61424,1.62115,589433,0
+NRO.US,D,20130226,000000,1.62115,1.63742,1.61774,1.63436,617023,0
+NRO.US,D,20130227,000000,1.63742,1.65072,1.63742,1.64072,1606656,0
+NRO.US,D,20130228,000000,1.64398,1.66065,1.64072,1.65072,854069,0
+NRO.US,D,20130301,000000,1.65736,1.66065,1.64398,1.65736,463947,0
+NRO.US,D,20130304,000000,1.65072,1.66719,1.65072,1.66719,630295,0
+NRO.US,D,20130305,000000,1.67051,1.67718,1.65736,1.67051,590530,0
+NRO.US,D,20130306,000000,1.67051,1.67374,1.65736,1.65736,695038,0
+NRO.US,D,20130307,000000,1.65736,1.66719,1.65407,1.66065,568267,0
+NRO.US,D,20130308,000000,1.66065,1.66391,1.65072,1.65072,546470,0
+NRO.US,D,20130311,000000,1.66065,1.66391,1.65072,1.65072,1227895,0
+NRO.US,D,20130312,000000,1.65407,1.65736,1.6474,1.65407,403883,0
+NRO.US,D,20130313,000000,1.65072,1.67051,1.65072,1.67051,529763,0
+NRO.US,D,20130314,000000,1.66727,1.67374,1.66727,1.67051,486593,0
+NRO.US,D,20130315,000000,1.66397,1.67374,1.66065,1.67374,397124,0
+NRO.US,D,20130318,000000,1.66065,1.66727,1.65072,1.66727,263865,0
+NRO.US,D,20130319,000000,1.66727,1.67374,1.65407,1.66727,476551,0
+NRO.US,D,20130320,000000,1.66727,1.67725,1.66065,1.67725,642048,0
+NRO.US,D,20130321,000000,1.67374,1.68382,1.67374,1.67725,362570,0
+NRO.US,D,20130322,000000,1.67725,1.68715,1.67374,1.68058,437616,0
+NRO.US,D,20130325,000000,1.68715,1.69054,1.67051,1.67374,442178,0
+NRO.US,D,20130326,000000,1.67374,1.70037,1.67374,1.70037,838123,0
+NRO.US,D,20130327,000000,1.70037,1.71066,1.68382,1.70037,647620,0
+NRO.US,D,20130328,000000,1.71066,1.72027,1.70379,1.71066,713102,0
+NRO.US,D,20130401,000000,1.71352,1.72708,1.70037,1.72027,445025,0
+NRO.US,D,20130402,000000,1.71689,1.73007,1.71689,1.73007,522263,0
+NRO.US,D,20130403,000000,1.73374,1.73374,1.70688,1.71066,576661,0
+NRO.US,D,20130404,000000,1.70688,1.71352,1.69367,1.71066,1259302,0
+NRO.US,D,20130405,000000,1.70688,1.72708,1.68715,1.72359,563237,0
+NRO.US,D,20130408,000000,1.72708,1.72708,1.71066,1.72027,708454,0
+NRO.US,D,20130409,000000,1.72708,1.74364,1.72359,1.74364,860609,0
+NRO.US,D,20130410,000000,1.74364,1.75023,1.73007,1.75023,1186755,0
+NRO.US,D,20130411,000000,1.74669,1.76666,1.74364,1.76666,909439,0
+NRO.US,D,20130412,000000,1.74669,1.76347,1.74669,1.76347,404191,0
+NRO.US,D,20130415,000000,1.75333,1.77011,1.73007,1.73007,736395,0
+NRO.US,D,20130416,000000,1.74014,1.75333,1.73007,1.75333,593087,0
+NRO.US,D,20130417,000000,1.73357,1.74669,1.72686,1.74364,672312,0
+NRO.US,D,20130418,000000,1.74014,1.74669,1.73007,1.74014,765350,0
+NRO.US,D,20130419,000000,1.73692,1.75333,1.71346,1.75023,794012,0
+NRO.US,D,20130422,000000,1.74669,1.76015,1.73357,1.75023,617617,0
+NRO.US,D,20130423,000000,1.75333,1.76347,1.75023,1.76347,1119729,0
+NRO.US,D,20130424,000000,1.76666,1.77675,1.75689,1.77011,720624,0
+NRO.US,D,20130425,000000,1.77011,1.78023,1.75689,1.77011,855851,0
+NRO.US,D,20130426,000000,1.77011,1.77675,1.75689,1.77011,579119,0
+NRO.US,D,20130429,000000,1.76666,1.78023,1.76015,1.78023,606130,0
+NRO.US,D,20130430,000000,1.77675,1.79693,1.77338,1.79693,574414,0
+NRO.US,D,20130501,000000,1.78999,1.8,1.77338,1.8,510386,0
+NRO.US,D,20130502,000000,1.8,1.80335,1.78686,1.80335,355391,0
+NRO.US,D,20130503,000000,1.80699,1.8098,1.8,1.8098,617732,0
+NRO.US,D,20130506,000000,1.8098,1.8232,1.80699,1.8232,541108,0
+NRO.US,D,20130507,000000,1.81664,1.83332,1.81369,1.83013,615998,0
+NRO.US,D,20130508,000000,1.83013,1.83999,1.8232,1.83671,595339,0
+NRO.US,D,20130509,000000,1.83013,1.83332,1.81984,1.81984,517671,0
+NRO.US,D,20130510,000000,1.82676,1.83332,1.80699,1.81369,673085,0
+NRO.US,D,20130513,000000,1.81369,1.84353,1.8098,1.82683,650193,0
+NRO.US,D,20130514,000000,1.81984,1.84353,1.81984,1.84004,691276,0
+NRO.US,D,20130515,000000,1.83332,1.87033,1.83019,1.85019,968993,0
+NRO.US,D,20130516,000000,1.85346,1.86038,1.84681,1.85346,696853,0
+NRO.US,D,20130517,000000,1.85346,1.87033,1.85346,1.87033,633501,0
+NRO.US,D,20130520,000000,1.8633,1.87033,1.86038,1.86672,509324,0
+NRO.US,D,20130521,000000,1.87033,1.87683,1.85668,1.87033,536511,0
+NRO.US,D,20130522,000000,1.8633,1.88663,1.83019,1.84353,798006,0
+NRO.US,D,20130523,000000,1.83332,1.83332,1.79679,1.81664,861234,0
+NRO.US,D,20130524,000000,1.81664,1.81664,1.78673,1.79679,674653,0
+NRO.US,D,20130528,000000,1.80335,1.81664,1.76996,1.78325,1425192,0
+NRO.US,D,20130529,000000,1.77318,1.77653,1.72299,1.7532,1417925,0
+NRO.US,D,20130530,000000,1.75006,1.76323,1.72643,1.73666,1070968,0
+NRO.US,D,20130531,000000,1.743,1.75006,1.69207,1.69207,1249906,0
+NRO.US,D,20130603,000000,1.69656,1.69656,1.66309,1.66666,1089979,0
+NRO.US,D,20130604,000000,1.67007,1.67956,1.65973,1.66315,677237,0
+NRO.US,D,20130605,000000,1.65658,1.66309,1.63978,1.64294,623960,0
+NRO.US,D,20130606,000000,1.63617,1.66666,1.63617,1.66666,560332,0
+NRO.US,D,20130607,000000,1.67629,1.69656,1.64952,1.66666,567308,0
+NRO.US,D,20130610,000000,1.66309,1.68997,1.65658,1.65658,460602,0
+NRO.US,D,20130611,000000,1.64652,1.64652,1.60982,1.62647,1149219,0
+NRO.US,D,20130612,000000,1.62938,1.62938,1.59974,1.60982,502793,0
+NRO.US,D,20130613,000000,1.59966,1.63627,1.56925,1.62938,983207,0
+NRO.US,D,20130614,000000,1.62654,1.66337,1.59292,1.63995,574405,0
+NRO.US,D,20130617,000000,1.64313,1.65993,1.63324,1.64675,651066,0
+NRO.US,D,20130618,000000,1.64973,1.65336,1.63995,1.65336,393660,0
+NRO.US,D,20130619,000000,1.64675,1.64973,1.60982,1.60982,603200,0
+NRO.US,D,20130620,000000,1.58951,1.58951,1.52246,1.52929,758265,0
+NRO.US,D,20130621,000000,1.53258,1.55941,1.51567,1.55606,1548756,0
+NRO.US,D,20130624,000000,1.52585,1.53594,1.49547,1.50902,970320,0
+NRO.US,D,20130625,000000,1.51231,1.53594,1.51231,1.52929,1063323,0
+NRO.US,D,20130626,000000,1.54593,1.57598,1.54593,1.57302,701655,0
+NRO.US,D,20130627,000000,1.56925,1.61643,1.56925,1.60613,945548,0
+NRO.US,D,20130628,000000,1.60982,1.62654,1.60307,1.61643,596934,0
+NRO.US,D,20130701,000000,1.61643,1.63627,1.61643,1.62654,549589,0
+NRO.US,D,20130702,000000,1.61999,1.64675,1.61999,1.63627,576607,0
+NRO.US,D,20130703,000000,1.61999,1.62938,1.60307,1.61643,283392,0
+NRO.US,D,20130705,000000,1.61999,1.62654,1.57966,1.61999,780005,0
+NRO.US,D,20130708,000000,1.61305,1.62306,1.59607,1.59607,683746,0
+NRO.US,D,20130709,000000,1.58951,1.63627,1.57966,1.60613,675333,0
+NRO.US,D,20130710,000000,1.59607,1.60982,1.58616,1.60307,506260,0
+NRO.US,D,20130711,000000,1.61313,1.63339,1.61313,1.63339,919441,0
+NRO.US,D,20130712,000000,1.62662,1.64694,1.62662,1.64313,598597,0
+NRO.US,D,20130715,000000,1.63339,1.64994,1.63339,1.64994,376446,0
+NRO.US,D,20130716,000000,1.64313,1.65355,1.64313,1.64994,493857,0
+NRO.US,D,20130717,000000,1.64994,1.66355,1.64994,1.65698,400128,0
+NRO.US,D,20130718,000000,1.64994,1.67355,1.60613,1.67355,419767,0
+NRO.US,D,20130719,000000,1.66355,1.67355,1.66355,1.66691,295560,0
+NRO.US,D,20130722,000000,1.67355,1.67714,1.66355,1.66355,401985,0
+NRO.US,D,20130723,000000,1.66691,1.67714,1.66691,1.67355,300007,0
+NRO.US,D,20130724,000000,1.68046,1.68046,1.64994,1.65355,534329,0
+NRO.US,D,20130725,000000,1.64313,1.64994,1.63637,1.64694,443373,0
+NRO.US,D,20130726,000000,1.64313,1.64994,1.63339,1.63637,544645,0
+NRO.US,D,20130729,000000,1.62951,1.64313,1.62662,1.62951,492634,0
+NRO.US,D,20130730,000000,1.62951,1.64009,1.62012,1.62311,569534,0
+NRO.US,D,20130731,000000,1.62311,1.62311,1.59966,1.60307,776614,0
+NRO.US,D,20130801,000000,1.60982,1.60982,1.58272,1.58616,798494,0
+NRO.US,D,20130802,000000,1.58616,1.59605,1.57591,1.57591,465169,0
+NRO.US,D,20130805,000000,1.56596,1.57591,1.56268,1.56268,559652,0
+NRO.US,D,20130806,000000,1.55606,1.56903,1.539,1.56268,536525,0
+NRO.US,D,20130807,000000,1.55242,1.56596,1.55242,1.56268,295129,0
+NRO.US,D,20130808,000000,1.56268,1.57287,1.54571,1.56903,610137,0
+NRO.US,D,20130809,000000,1.55915,1.57287,1.55606,1.56903,854405,0
+NRO.US,D,20130812,000000,1.55915,1.56268,1.54905,1.55242,971756,0
+NRO.US,D,20130813,000000,1.55606,1.56268,1.53202,1.53892,409113,0
+NRO.US,D,20130814,000000,1.53563,1.53892,1.5288,1.5288,785518,0
+NRO.US,D,20130815,000000,1.51846,1.522,1.49154,1.5084,571660,0
+NRO.US,D,20130816,000000,1.50163,1.50163,1.47137,1.4813,1269088,0
+NRO.US,D,20130819,000000,1.47474,1.47799,1.43772,1.43772,802655,0
+NRO.US,D,20130820,000000,1.43378,1.46787,1.42357,1.45777,1753454,0
+NRO.US,D,20130821,000000,1.45777,1.47799,1.44085,1.46787,677158,0
+NRO.US,D,20130822,000000,1.47474,1.47474,1.45777,1.46787,610532,0
+NRO.US,D,20130823,000000,1.47474,1.49154,1.47137,1.48833,504997,0
+NRO.US,D,20130826,000000,1.49821,1.50163,1.48833,1.49497,579435,0
+NRO.US,D,20130827,000000,1.47474,1.48833,1.47474,1.48833,564859,0
+NRO.US,D,20130828,000000,1.47474,1.48833,1.4614,1.4813,695447,0
+NRO.US,D,20130829,000000,1.47474,1.47799,1.46787,1.47474,416750,0
+NRO.US,D,20130830,000000,1.4848,1.48833,1.47474,1.47799,511427,0
+NRO.US,D,20130903,000000,1.4848,1.48829,1.45754,1.46117,666626,0
+NRO.US,D,20130904,000000,1.46767,1.47121,1.46117,1.46767,383479,0
+NRO.US,D,20130905,000000,1.47121,1.47121,1.45754,1.46411,374215,0
+NRO.US,D,20130906,000000,1.47121,1.48829,1.47121,1.48124,614494,0
+NRO.US,D,20130909,000000,1.4848,1.49497,1.4848,1.49154,437762,0
+NRO.US,D,20130910,000000,1.49154,1.50163,1.4848,1.49497,434915,0
+NRO.US,D,20130911,000000,1.48833,1.49821,1.46787,1.49154,436587,0
+NRO.US,D,20130912,000000,1.49821,1.50533,1.48124,1.48124,712544,0
+NRO.US,D,20130913,000000,1.47791,1.49154,1.47791,1.49154,735029,0
+NRO.US,D,20130916,000000,1.50163,1.52207,1.49821,1.49821,533695,0
+NRO.US,D,20130917,000000,1.49821,1.5119,1.49821,1.5119,905915,0
+NRO.US,D,20130918,000000,1.50855,1.56632,1.50855,1.56632,552216,0
+NRO.US,D,20130919,000000,1.56298,1.57623,1.55271,1.56961,523892,0
+NRO.US,D,20130920,000000,1.56298,1.56298,1.54593,1.55953,889405,0
+NRO.US,D,20130923,000000,1.55953,1.55953,1.54243,1.55271,352121,0
+NRO.US,D,20130924,000000,1.54593,1.54593,1.53222,1.53587,378024,0
+NRO.US,D,20130925,000000,1.53222,1.539,1.52558,1.539,569981,0
+NRO.US,D,20130926,000000,1.53587,1.54934,1.53587,1.54243,350388,0
+NRO.US,D,20130927,000000,1.53222,1.54593,1.53222,1.54243,420411,0
+NRO.US,D,20130930,000000,1.52908,1.54934,1.52558,1.53587,620436,0
+NRO.US,D,20131001,000000,1.52908,1.56298,1.52908,1.55271,522084,0
+NRO.US,D,20131002,000000,1.54593,1.56632,1.539,1.56632,438242,0
+NRO.US,D,20131003,000000,1.55619,1.55619,1.52908,1.54593,497740,0
+NRO.US,D,20131004,000000,1.54243,1.54243,1.52908,1.52908,371886,0
+NRO.US,D,20131007,000000,1.51862,1.53587,1.51862,1.52558,630640,0
+NRO.US,D,20131008,000000,1.5119,1.52558,1.5119,1.5119,513417,0
+NRO.US,D,20131009,000000,1.50855,1.51862,1.50533,1.50533,584425,0
+NRO.US,D,20131010,000000,1.51532,1.54257,1.51532,1.53587,423003,0
+NRO.US,D,20131011,000000,1.53915,1.54947,1.53587,1.54613,291654,0
+NRO.US,D,20131014,000000,1.53245,1.5529,1.53245,1.54257,233651,0
+NRO.US,D,20131015,000000,1.53915,1.54947,1.53587,1.53587,319189,0
+NRO.US,D,20131016,000000,1.53587,1.56319,1.52917,1.55981,768495,0
+NRO.US,D,20131017,000000,1.55632,1.587,1.54947,1.58021,364863,0
+NRO.US,D,20131018,000000,1.58366,1.60425,1.58366,1.587,743975,0
+NRO.US,D,20131021,000000,1.60749,1.60749,1.58021,1.59045,822341,0
+NRO.US,D,20131022,000000,1.59045,1.60425,1.587,1.60088,390445,0
+NRO.US,D,20131023,000000,1.59045,1.59728,1.587,1.59045,588227,0
+NRO.US,D,20131024,000000,1.59414,1.60088,1.59045,1.59414,417636,0
+NRO.US,D,20131025,000000,1.60088,1.61103,1.59414,1.61103,360611,0
+NRO.US,D,20131028,000000,1.60425,1.6419,1.60425,1.61787,1379418,0
+NRO.US,D,20131029,000000,1.61787,1.62136,1.61103,1.61787,400634,0
+NRO.US,D,20131030,000000,1.61424,1.61787,1.60425,1.61424,1017338,0
+NRO.US,D,20131031,000000,1.62136,1.62136,1.60088,1.60749,379130,0
+NRO.US,D,20131101,000000,1.60088,1.61787,1.59728,1.60425,442901,0
+NRO.US,D,20131104,000000,1.60425,1.61103,1.59414,1.60088,411245,0
+NRO.US,D,20131105,000000,1.59414,1.60088,1.58366,1.59045,604082,0
+NRO.US,D,20131106,000000,1.59045,1.59414,1.57338,1.57338,275843,0
+NRO.US,D,20131107,000000,1.57673,1.58021,1.5529,1.5529,434904,0
+NRO.US,D,20131108,000000,1.54613,1.54947,1.52558,1.53915,466436,0
+NRO.US,D,20131111,000000,1.53587,1.54947,1.52558,1.52558,471406,0
+NRO.US,D,20131112,000000,1.52558,1.53915,1.51866,1.52216,465757,0
+NRO.US,D,20131113,000000,1.51866,1.53594,1.51526,1.52923,299665,0
+NRO.US,D,20131114,000000,1.5325,1.5462,1.52923,1.5325,506735,0
+NRO.US,D,20131115,000000,1.52923,1.54947,1.52558,1.53594,567237,0
+NRO.US,D,20131118,000000,1.53594,1.55644,1.5325,1.53594,528375,0
+NRO.US,D,20131119,000000,1.52923,1.5462,1.52216,1.52558,465450,0
+NRO.US,D,20131120,000000,1.52558,1.53923,1.50848,1.51526,609523,0
+NRO.US,D,20131121,000000,1.52558,1.52923,1.51866,1.52558,274389,0
+NRO.US,D,20131122,000000,1.52216,1.52923,1.51526,1.52216,547484,0
+NRO.US,D,20131125,000000,1.52558,1.52923,1.51526,1.51526,654763,0
+NRO.US,D,20131126,000000,1.51184,1.51526,1.50848,1.51184,298237,0
+NRO.US,D,20131127,000000,1.50525,1.53594,1.50163,1.53594,477352,0
+NRO.US,D,20131129,000000,1.54263,1.54263,1.51526,1.51526,301029,0
+NRO.US,D,20131202,000000,1.51526,1.52216,1.49123,1.49123,1650529,0
+NRO.US,D,20131203,000000,1.48442,1.49497,1.48103,1.49123,451495,0
+NRO.US,D,20131204,000000,1.47767,1.49123,1.46741,1.48103,726896,0
+NRO.US,D,20131205,000000,1.47416,1.48785,1.47416,1.48785,427263,0
+NRO.US,D,20131206,000000,1.50163,1.50163,1.48785,1.49497,375792,0
+NRO.US,D,20131209,000000,1.49123,1.49123,1.48103,1.48785,589727,0
+NRO.US,D,20131210,000000,1.48785,1.49816,1.48785,1.49497,729305,0
+NRO.US,D,20131211,000000,1.49816,1.49816,1.48103,1.48442,775074,0
+NRO.US,D,20131212,000000,1.47767,1.48442,1.46727,1.46727,1043860,0
+NRO.US,D,20131213,000000,1.46727,1.47767,1.46369,1.47403,629593,0
+NRO.US,D,20131216,000000,1.46727,1.48103,1.46727,1.47403,1202167,0
+NRO.US,D,20131217,000000,1.47403,1.47767,1.4709,1.47403,724602,0
+NRO.US,D,20131218,000000,1.47403,1.49821,1.47403,1.49497,806092,0
+NRO.US,D,20131219,000000,1.48442,1.49497,1.47403,1.49129,629082,0
+NRO.US,D,20131220,000000,1.47767,1.49821,1.47767,1.49129,1054368,0
+NRO.US,D,20131223,000000,1.49129,1.50869,1.49129,1.50163,670253,0
+NRO.US,D,20131224,000000,1.49821,1.50869,1.49821,1.49821,450716,0
+NRO.US,D,20131226,000000,1.50533,1.5119,1.49821,1.50163,558915,0
+NRO.US,D,20131227,000000,1.50869,1.50869,1.49497,1.50533,462500,0
+NRO.US,D,20131230,000000,1.49821,1.50869,1.49497,1.50533,896237,0
+NRO.US,D,20131231,000000,1.49821,1.50869,1.49497,1.49497,809568,0
+NRO.US,D,20140102,000000,1.49821,1.50533,1.49497,1.50163,837342,0
+NRO.US,D,20140103,000000,1.50163,1.5119,1.50163,1.5119,912637,0
+NRO.US,D,20140106,000000,1.50869,1.52592,1.50869,1.52233,450682,0
+NRO.US,D,20140107,000000,1.52935,1.53621,1.52233,1.5328,814701,0
+NRO.US,D,20140108,000000,1.52592,1.5328,1.51887,1.5328,546536,0
+NRO.US,D,20140109,000000,1.53964,1.53964,1.52233,1.52935,282245,0
+NRO.US,D,20140110,000000,1.53621,1.53964,1.52935,1.5328,882930,0
+NRO.US,D,20140113,000000,1.52935,1.53621,1.52223,1.52223,715852,0
+NRO.US,D,20140114,000000,1.52585,1.53621,1.52223,1.5328,1440133,0
+NRO.US,D,20140115,000000,1.5328,1.54292,1.52935,1.53621,1347727,0
+NRO.US,D,20140116,000000,1.53964,1.53964,1.5328,1.53621,591260,0
+NRO.US,D,20140117,000000,1.5328,1.53964,1.5328,1.5328,314363,0
+NRO.US,D,20140121,000000,1.53621,1.5466,1.5328,1.54292,1165051,0
+NRO.US,D,20140122,000000,1.53964,1.56043,1.53964,1.55361,1180792,0
+NRO.US,D,20140123,000000,1.54991,1.56043,1.54292,1.54991,725197,0
+NRO.US,D,20140124,000000,1.54292,1.55682,1.53621,1.53964,541841,0
+NRO.US,D,20140127,000000,1.5328,1.55361,1.52585,1.54292,956051,0
+NRO.US,D,20140128,000000,1.5328,1.54991,1.5328,1.54292,452398,0
+NRO.US,D,20140129,000000,1.52935,1.53964,1.52935,1.53621,329607,0
+NRO.US,D,20140130,000000,1.53621,1.55361,1.53621,1.55361,548184,0
+NRO.US,D,20140131,000000,1.54653,1.56375,1.54292,1.55682,524284,0
+NRO.US,D,20140203,000000,1.55682,1.55682,1.52223,1.5328,774298,0
+NRO.US,D,20140204,000000,1.53621,1.55361,1.53621,1.55361,437246,0
+NRO.US,D,20140205,000000,1.5466,1.5466,1.53964,1.54292,259066,0
+NRO.US,D,20140206,000000,1.53964,1.55361,1.53964,1.55361,390906,0
+NRO.US,D,20140207,000000,1.54991,1.56375,1.54991,1.56375,311798,0
+NRO.US,D,20140210,000000,1.56375,1.57782,1.55682,1.57782,417556,0
+NRO.US,D,20140211,000000,1.57406,1.59474,1.57107,1.58463,855722,0
+NRO.US,D,20140212,000000,1.58105,1.58811,1.58105,1.58463,280717,0
+NRO.US,D,20140213,000000,1.58463,1.59851,1.57782,1.59175,283458,0
+NRO.US,D,20140214,000000,1.58463,1.59851,1.58463,1.59851,250898,0
+NRO.US,D,20140218,000000,1.59851,1.60185,1.59175,1.59851,440385,0
+NRO.US,D,20140219,000000,1.58818,1.60537,1.58818,1.59851,599798,0
+NRO.US,D,20140220,000000,1.59851,1.60537,1.59175,1.59851,372664,0
+NRO.US,D,20140221,000000,1.59482,1.60185,1.58818,1.59482,637490,0
+NRO.US,D,20140224,000000,1.59482,1.61238,1.59482,1.60891,440629,0
+NRO.US,D,20140225,000000,1.60537,1.61238,1.60185,1.60185,676825,0
+NRO.US,D,20140226,000000,1.60185,1.61238,1.60185,1.60891,303191,0
+NRO.US,D,20140227,000000,1.60185,1.61238,1.60185,1.61238,470504,0
+NRO.US,D,20140228,000000,1.61598,1.62292,1.60891,1.60891,384478,0
+NRO.US,D,20140303,000000,1.60185,1.61238,1.60185,1.60891,286369,0
+NRO.US,D,20140304,000000,1.61952,1.6403,1.61952,1.63637,403107,0
+NRO.US,D,20140305,000000,1.63637,1.6472,1.62938,1.63637,592433,0
+NRO.US,D,20140306,000000,1.63339,1.64346,1.63339,1.6403,461445,0
+NRO.US,D,20140307,000000,1.63339,1.6403,1.61238,1.61591,381336,0
+NRO.US,D,20140310,000000,1.60891,1.62647,1.60185,1.61952,499851,0
+NRO.US,D,20140311,000000,1.62938,1.63339,1.61952,1.62647,436924,0
+NRO.US,D,20140312,000000,1.61952,1.62938,1.61952,1.62647,374844,0
+NRO.US,D,20140313,000000,1.62647,1.63637,1.62647,1.63637,324173,0
+NRO.US,D,20140314,000000,1.62938,1.6403,1.62938,1.62938,218185,0
+NRO.US,D,20140317,000000,1.63346,1.64354,1.62647,1.62938,452473,0
+NRO.US,D,20140318,000000,1.63637,1.63637,1.62938,1.63346,476391,0
+NRO.US,D,20140319,000000,1.63637,1.64728,1.61586,1.61946,545457,0
+NRO.US,D,20140320,000000,1.6123,1.61946,1.60521,1.60884,448416,0
+NRO.US,D,20140321,000000,1.61586,1.62938,1.61586,1.62647,474872,0
+NRO.US,D,20140324,000000,1.62647,1.62938,1.61586,1.62938,323877,0
+NRO.US,D,20140325,000000,1.63346,1.6403,1.62647,1.6403,1488700,0
+NRO.US,D,20140326,000000,1.63637,1.6403,1.62647,1.62647,314902,0
+NRO.US,D,20140327,000000,1.62292,1.62938,1.61946,1.62292,258177,0
+NRO.US,D,20140328,000000,1.62647,1.6403,1.62647,1.6403,330774,0
+NRO.US,D,20140331,000000,1.64728,1.64728,1.62938,1.64728,515767,0
+NRO.US,D,20140401,000000,1.64354,1.66105,1.64354,1.65079,997917,0
+NRO.US,D,20140402,000000,1.64728,1.65771,1.64728,1.65434,372982,0
+NRO.US,D,20140403,000000,1.64728,1.65434,1.64354,1.65434,220805,0
+NRO.US,D,20140404,000000,1.65434,1.66105,1.65079,1.65434,357409,0
+NRO.US,D,20140407,000000,1.64728,1.66827,1.64728,1.65771,470843,0
+NRO.US,D,20140408,000000,1.66455,1.67901,1.65771,1.67901,595444,0
+NRO.US,D,20140409,000000,1.682,1.682,1.66455,1.6751,743023,0
+NRO.US,D,20140410,000000,1.6751,1.682,1.66105,1.66827,637509,0
+NRO.US,D,20140411,000000,1.66098,1.66827,1.65771,1.66098,461578,0
+NRO.US,D,20140414,000000,1.66455,1.6716,1.65419,1.66455,504851,0
+NRO.US,D,20140415,000000,1.66098,1.67516,1.65771,1.66455,1305985,0
+NRO.US,D,20140416,000000,1.6716,1.682,1.66455,1.682,603379,0
+NRO.US,D,20140417,000000,1.67901,1.68928,1.67516,1.68928,849115,0
+NRO.US,D,20140421,000000,1.68928,1.69261,1.6857,1.6857,698847,0
+NRO.US,D,20140422,000000,1.69261,1.69633,1.682,1.69633,1334912,0
+NRO.US,D,20140423,000000,1.69633,1.69633,1.6857,1.68928,473540,0
+NRO.US,D,20140424,000000,1.69633,1.69633,1.6857,1.69633,514479,0
+NRO.US,D,20140425,000000,1.68928,1.68928,1.682,1.682,569490,0
+NRO.US,D,20140428,000000,1.682,1.69633,1.682,1.69261,534644,0
+NRO.US,D,20140429,000000,1.69261,1.69961,1.68928,1.69633,879583,0
+NRO.US,D,20140430,000000,1.69961,1.69961,1.69261,1.69633,637688,0
+NRO.US,D,20140501,000000,1.69633,1.71357,1.69261,1.71357,701291,0
+NRO.US,D,20140502,000000,1.70662,1.71357,1.7034,1.70662,366929,0
+NRO.US,D,20140505,000000,1.71051,1.71357,1.7034,1.71357,299668,0
+NRO.US,D,20140506,000000,1.71357,1.71708,1.70662,1.71708,337716,0
+NRO.US,D,20140507,000000,1.71357,1.72081,1.71357,1.72081,298240,0
+NRO.US,D,20140508,000000,1.72435,1.74535,1.72081,1.73122,694429,0
+NRO.US,D,20140509,000000,1.73475,1.7383,1.72802,1.73122,166409,0
+NRO.US,D,20140512,000000,1.73475,1.74535,1.72435,1.74535,361994,0
+NRO.US,D,20140513,000000,1.74535,1.75221,1.73113,1.73475,220254,0
+NRO.US,D,20140514,000000,1.73113,1.7383,1.72797,1.7383,258713,0
+NRO.US,D,20140515,000000,1.73475,1.7383,1.72429,1.73113,395040,0
+NRO.US,D,20140516,000000,1.7383,1.74881,1.73475,1.74881,338666,0
+NRO.US,D,20140519,000000,1.74153,1.75221,1.74153,1.74881,253263,0
+NRO.US,D,20140520,000000,1.75221,1.75221,1.73113,1.7383,397636,0
+NRO.US,D,20140521,000000,1.73475,1.74153,1.72429,1.73475,394187,0
+NRO.US,D,20140522,000000,1.73113,1.7383,1.72429,1.72797,519138,0
+NRO.US,D,20140523,000000,1.72429,1.7383,1.72429,1.73475,193411,0
+NRO.US,D,20140527,000000,1.74153,1.75221,1.7383,1.74535,339439,0
+NRO.US,D,20140528,000000,1.74153,1.74535,1.73113,1.73113,890014,0
+NRO.US,D,20140529,000000,1.7383,1.74881,1.73113,1.74881,1455910,0
+NRO.US,D,20140530,000000,1.75607,1.75607,1.74535,1.74535,560137,0
+NRO.US,D,20140602,000000,1.75221,1.76297,1.74535,1.75948,487493,0
+NRO.US,D,20140603,000000,1.75948,1.75948,1.75221,1.75607,316285,0
+NRO.US,D,20140604,000000,1.75607,1.75948,1.74881,1.75948,358608,0
+NRO.US,D,20140605,000000,1.75607,1.77701,1.75607,1.77701,427645,0
+NRO.US,D,20140606,000000,1.77701,1.78764,1.77701,1.78053,190099,0
+NRO.US,D,20140609,000000,1.77701,1.78764,1.75948,1.75948,237744,0
+NRO.US,D,20140610,000000,1.75948,1.76996,1.74881,1.74881,501916,0
+NRO.US,D,20140611,000000,1.74535,1.75221,1.73475,1.7383,285477,0
+NRO.US,D,20140612,000000,1.73475,1.74535,1.73475,1.73475,324614,0
+NRO.US,D,20140613,000000,1.73106,1.7383,1.72414,1.7383,322178,0
+NRO.US,D,20140616,000000,1.73475,1.74535,1.73475,1.73475,237562,0
+NRO.US,D,20140617,000000,1.72797,1.7383,1.72414,1.73475,359321,0
+NRO.US,D,20140618,000000,1.73106,1.74535,1.73106,1.74153,280230,0
+NRO.US,D,20140619,000000,1.74535,1.75616,1.74535,1.75616,264688,0
+NRO.US,D,20140620,000000,1.74888,1.76309,1.74888,1.76309,208319,0
+NRO.US,D,20140623,000000,1.75616,1.76653,1.75616,1.76309,273885,0
+NRO.US,D,20140624,000000,1.75616,1.76653,1.75227,1.75616,305986,0
+NRO.US,D,20140625,000000,1.75227,1.76309,1.74888,1.75227,399652,0
+NRO.US,D,20140626,000000,1.75227,1.75616,1.74888,1.75616,188301,0
+NRO.US,D,20140627,000000,1.74888,1.77011,1.74888,1.76309,241637,0
+NRO.US,D,20140630,000000,1.77011,1.77714,1.75948,1.76653,366449,0
+NRO.US,D,20140701,000000,1.76309,1.77714,1.76309,1.77358,249069,0
+NRO.US,D,20140702,000000,1.77011,1.77358,1.76309,1.76653,282197,0
+NRO.US,D,20140703,000000,1.76309,1.76309,1.75227,1.75616,263546,0
+NRO.US,D,20140707,000000,1.74888,1.76309,1.74888,1.75616,335191,0
+NRO.US,D,20140708,000000,1.75616,1.77358,1.75616,1.77011,441870,0
+NRO.US,D,20140709,000000,1.76653,1.77714,1.75948,1.77358,271935,0
+NRO.US,D,20140710,000000,1.76309,1.77714,1.76309,1.77358,334341,0
+NRO.US,D,20140711,000000,1.77011,1.78078,1.77011,1.78078,259554,0
+NRO.US,D,20140714,000000,1.78078,1.79149,1.77714,1.78429,400084,0
+NRO.US,D,20140715,000000,1.78429,1.79477,1.78078,1.78771,415570,0
+NRO.US,D,20140716,000000,1.78429,1.79477,1.77714,1.78429,259784,0
+NRO.US,D,20140717,000000,1.77714,1.79149,1.77714,1.78429,405602,0
+NRO.US,D,20140718,000000,1.78429,1.80559,1.78078,1.80203,329223,0
+NRO.US,D,20140721,000000,1.80203,1.80559,1.79477,1.80203,318882,0
+NRO.US,D,20140722,000000,1.80203,1.80887,1.79477,1.80887,233976,0
+NRO.US,D,20140723,000000,1.80203,1.81259,1.7984,1.80559,349237,0
+NRO.US,D,20140724,000000,1.80559,1.8232,1.7984,1.7984,510806,0
+NRO.US,D,20140725,000000,1.7984,1.80203,1.79477,1.7984,134482,0
+NRO.US,D,20140728,000000,1.7984,1.80203,1.79477,1.7984,185561,0
+NRO.US,D,20140729,000000,1.79477,1.80203,1.79149,1.7984,327300,0
+NRO.US,D,20140730,000000,1.7984,1.80203,1.78429,1.78771,418453,0
+NRO.US,D,20140731,000000,1.78429,1.78429,1.76647,1.77011,477890,0
+NRO.US,D,20140801,000000,1.76647,1.77011,1.74872,1.75221,416018,0
+NRO.US,D,20140804,000000,1.76309,1.76309,1.74134,1.75607,511481,0
+NRO.US,D,20140805,000000,1.74872,1.75607,1.73817,1.74134,323076,0
+NRO.US,D,20140806,000000,1.73475,1.74872,1.73475,1.7453,289022,0
+NRO.US,D,20140807,000000,1.74872,1.75221,1.7453,1.74872,794247,0
+NRO.US,D,20140808,000000,1.74872,1.75607,1.7453,1.75607,1501934,0
+NRO.US,D,20140811,000000,1.75607,1.77011,1.75607,1.76647,372330,0
+NRO.US,D,20140812,000000,1.76647,1.77358,1.76647,1.77011,265190,0
+NRO.US,D,20140813,000000,1.77358,1.78429,1.76647,1.78078,822388,0
+NRO.US,D,20140814,000000,1.77011,1.78778,1.77011,1.78078,593540,0
+NRO.US,D,20140815,000000,1.78429,1.79853,1.77714,1.77714,682726,0
+NRO.US,D,20140818,000000,1.78429,1.79853,1.78429,1.79149,406570,0
+NRO.US,D,20140819,000000,1.7949,1.80574,1.7949,1.80574,404013,0
+NRO.US,D,20140820,000000,1.79853,1.82339,1.79853,1.82339,450590,0
+NRO.US,D,20140821,000000,1.81272,1.83047,1.81272,1.81984,834067,0
+NRO.US,D,20140822,000000,1.81634,1.81984,1.8021,1.81272,242639,0
+NRO.US,D,20140825,000000,1.82339,1.82339,1.80574,1.80574,327381,0
+NRO.US,D,20140826,000000,1.809,1.809,1.8021,1.809,244644,0
+NRO.US,D,20140827,000000,1.8021,1.81272,1.8021,1.8021,342930,0
+NRO.US,D,20140828,000000,1.8021,1.80574,1.79853,1.80574,192353,0
+NRO.US,D,20140829,000000,1.81272,1.81984,1.80574,1.81984,320970,0
+NRO.US,D,20140902,000000,1.82339,1.82713,1.81634,1.82339,329515,0
+NRO.US,D,20140903,000000,1.82713,1.82713,1.81272,1.81272,291657,0
+NRO.US,D,20140904,000000,1.81272,1.82713,1.81272,1.81272,228072,0
+NRO.US,D,20140905,000000,1.81984,1.82713,1.81272,1.82713,262947,0
+NRO.US,D,20140908,000000,1.83047,1.8341,1.81634,1.81634,197884,0
+NRO.US,D,20140909,000000,1.82339,1.82339,1.81272,1.81272,177644,0
+NRO.US,D,20140910,000000,1.81634,1.82339,1.79149,1.79853,418729,0
+NRO.US,D,20140911,000000,1.7949,1.8021,1.78778,1.7949,264546,0
+NRO.US,D,20140912,000000,1.7949,1.79853,1.75194,1.75927,497129,0
+NRO.US,D,20140915,000000,1.75194,1.75592,1.73778,1.74096,311288,0
+NRO.US,D,20140916,000000,1.73426,1.76285,1.73426,1.75927,346473,0
+NRO.US,D,20140917,000000,1.75592,1.76996,1.75592,1.76285,333435,0
+NRO.US,D,20140918,000000,1.76285,1.76285,1.74491,1.74851,377258,0
+NRO.US,D,20140919,000000,1.74096,1.75194,1.73426,1.73778,302282,0
+NRO.US,D,20140922,000000,1.74096,1.74851,1.72719,1.72719,294595,0
+NRO.US,D,20140923,000000,1.72338,1.73778,1.7166,1.73426,406064,0
+NRO.US,D,20140924,000000,1.72719,1.73426,1.71985,1.71985,411028,0
+NRO.US,D,20140925,000000,1.71985,1.72338,1.70933,1.71255,481889,0
+NRO.US,D,20140926,000000,1.71255,1.72338,1.68774,1.71985,387253,0
+NRO.US,D,20140929,000000,1.71255,1.71985,1.7054,1.7166,352707,0
+NRO.US,D,20140930,000000,1.71985,1.73778,1.7166,1.72338,392283,0
+NRO.US,D,20141001,000000,1.72338,1.73043,1.7166,1.71985,253085,0
+NRO.US,D,20141002,000000,1.71985,1.72338,1.7054,1.7166,210978,0
+NRO.US,D,20141003,000000,1.73043,1.73043,1.7166,1.71985,246917,0
+NRO.US,D,20141006,000000,1.72719,1.73426,1.71985,1.73426,422809,0
+NRO.US,D,20141007,000000,1.72719,1.73778,1.72338,1.73426,333659,0
+NRO.US,D,20141008,000000,1.73426,1.76996,1.73043,1.7663,546937,0
+NRO.US,D,20141009,000000,1.75927,1.78778,1.75927,1.77708,951197,0
+NRO.US,D,20141010,000000,1.7662,1.78078,1.74473,1.75577,185462,0
+NRO.US,D,20141013,000000,1.75916,1.7662,1.75188,1.75188,239612,0
+NRO.US,D,20141014,000000,1.75916,1.78078,1.75916,1.77345,266686,0
+NRO.US,D,20141015,000000,1.75916,1.77345,1.73757,1.74839,782125,0
+NRO.US,D,20141016,000000,1.73757,1.76279,1.73023,1.75577,655323,0
+NRO.US,D,20141017,000000,1.77345,1.78429,1.76279,1.78429,413632,0
+NRO.US,D,20141020,000000,1.77708,1.80217,1.77708,1.79859,325595,0
+NRO.US,D,20141021,000000,1.80915,1.83057,1.79859,1.82752,768761,0
+NRO.US,D,20141022,000000,1.83057,1.83431,1.82,1.82,407380,0
+NRO.US,D,20141023,000000,1.82752,1.84165,1.82378,1.83431,1129010,0
+NRO.US,D,20141024,000000,1.84165,1.84165,1.82378,1.83057,467202,0
+NRO.US,D,20141027,000000,1.83829,1.84521,1.83057,1.84521,877277,0
+NRO.US,D,20141028,000000,1.85243,1.85595,1.83829,1.85595,472695,0
+NRO.US,D,20141029,000000,1.86311,1.86311,1.84165,1.85986,598299,0
+NRO.US,D,20141030,000000,1.85243,1.86311,1.84165,1.85595,1121506,0
+NRO.US,D,20141031,000000,1.87392,1.87392,1.85595,1.87047,750703,0
+NRO.US,D,20141103,000000,1.86311,1.88474,1.86311,1.8776,705802,0
+NRO.US,D,20141104,000000,1.87392,1.88128,1.85243,1.87392,381309,0
+NRO.US,D,20141105,000000,1.87392,1.8776,1.85986,1.86681,569813,0
+NRO.US,D,20141106,000000,1.86681,1.87392,1.84897,1.84897,615695,0
+NRO.US,D,20141107,000000,1.84897,1.85595,1.83829,1.85595,305886,0
+NRO.US,D,20141110,000000,1.85243,1.85986,1.84521,1.85595,313893,0
+NRO.US,D,20141111,000000,1.85595,1.87047,1.84521,1.87047,566792,0
+NRO.US,D,20141112,000000,1.87392,1.87392,1.85243,1.85595,332342,0
+NRO.US,D,20141113,000000,1.86311,1.87062,1.85595,1.86681,233319,0
+NRO.US,D,20141114,000000,1.87412,1.87412,1.84515,1.84515,422783,0
+NRO.US,D,20141117,000000,1.84158,1.85243,1.8381,1.8381,382441,0
+NRO.US,D,20141118,000000,1.84515,1.85986,1.84515,1.85243,586111,0
+NRO.US,D,20141119,000000,1.84897,1.85243,1.8381,1.84158,332835,0
+NRO.US,D,20141120,000000,1.84158,1.84515,1.83424,1.8381,458622,0
+NRO.US,D,20141121,000000,1.84515,1.85595,1.8381,1.84515,913594,0
+NRO.US,D,20141124,000000,1.85243,1.85595,1.84515,1.84897,403496,0
+NRO.US,D,20141125,000000,1.85595,1.86311,1.85243,1.86311,263686,0
+NRO.US,D,20141126,000000,1.86311,1.87776,1.86311,1.87776,237745,0
+NRO.US,D,20141128,000000,1.88494,1.89559,1.88147,1.88147,200781,0
+NRO.US,D,20141201,000000,1.87776,1.88839,1.87412,1.88147,419071,0
+NRO.US,D,20141202,000000,1.87412,1.88147,1.86681,1.87776,365651,0
+NRO.US,D,20141203,000000,1.88839,1.88839,1.87776,1.88494,245621,0
+NRO.US,D,20141204,000000,1.87776,1.89244,1.87412,1.88494,467578,0
+NRO.US,D,20141205,000000,1.88147,1.88147,1.86681,1.87776,546980,0
+NRO.US,D,20141208,000000,1.88147,1.88839,1.87062,1.88494,625020,0
+NRO.US,D,20141209,000000,1.87062,1.89559,1.87062,1.89244,561183,0
+NRO.US,D,20141210,000000,1.89244,1.89244,1.87776,1.88494,230763,0
+NRO.US,D,20141211,000000,1.89559,1.89559,1.88142,1.88142,484135,0
+NRO.US,D,20141212,000000,1.88494,1.89559,1.87398,1.87767,492214,0
+NRO.US,D,20141215,000000,1.88142,1.88844,1.84864,1.8557,339200,0
+NRO.US,D,20141216,000000,1.84492,1.85967,1.8341,1.84138,536458,0
+NRO.US,D,20141217,000000,1.8378,1.88142,1.8341,1.87767,421642,0
+NRO.US,D,20141218,000000,1.89559,1.89949,1.88494,1.89949,362626,0
+NRO.US,D,20141219,000000,1.89253,1.90662,1.87767,1.89949,554902,0
+NRO.US,D,20141222,000000,1.90321,1.92141,1.89559,1.92141,397747,0
+NRO.US,D,20141223,000000,1.9325,1.9325,1.91022,1.92141,408433,0
+NRO.US,D,20141224,000000,1.92141,1.92141,1.91416,1.91745,103531,0
+NRO.US,D,20141226,000000,1.91416,1.92856,1.91416,1.92856,171352,0
+NRO.US,D,20141229,000000,1.92856,1.94301,1.92141,1.92856,375408,0
+NRO.US,D,20141230,000000,1.9325,1.93959,1.92141,1.92856,389735,0
+NRO.US,D,20141231,000000,1.94301,1.94678,1.91416,1.92141,605762,0
+NRO.US,D,20150102,000000,1.9325,1.93959,1.90662,1.92856,330917,0
+NRO.US,D,20150105,000000,1.92486,1.93587,1.91745,1.92141,519801,0
+NRO.US,D,20150106,000000,1.9325,1.95043,1.9325,1.93587,595685,0
+NRO.US,D,20150107,000000,1.94301,1.96843,1.9325,1.9612,677218,0
+NRO.US,D,20150108,000000,1.97577,1.97577,1.95384,1.97201,2200421,0
+NRO.US,D,20150109,000000,1.96474,1.97201,1.95749,1.96474,619104,0
+NRO.US,D,20150112,000000,1.97577,1.97577,1.95043,1.97201,1558517,0
+NRO.US,D,20150113,000000,1.97944,1.99032,1.97201,1.98312,405870,0
+NRO.US,D,20150114,000000,1.97944,1.99417,1.97577,1.99417,521566,0
+NRO.US,D,20150115,000000,2.00492,2.00883,1.99417,2.00127,687400,0
+NRO.US,D,20150116,000000,2.00492,2.00883,1.99784,2.00883,1931053,0
+NRO.US,D,20150120,000000,2.00883,2.02687,2.00127,2.00883,1070885,0
+NRO.US,D,20150121,000000,2.00883,2.0123,1.99784,2.0123,610329,0
+NRO.US,D,20150122,000000,2.0123,2.03794,2.0123,2.03794,397243,0
+NRO.US,D,20150123,000000,2.03794,2.04507,2.03428,2.03794,638782,0
+NRO.US,D,20150126,000000,2.04117,2.05221,2.03057,2.05221,565087,0
+NRO.US,D,20150127,000000,2.05221,2.05953,2.04507,2.05953,490924,0
+NRO.US,D,20150128,000000,2.06355,2.0673,2.04892,2.04892,628447,0
+NRO.US,D,20150129,000000,2.05647,2.05647,2.03794,2.05647,407270,0
+NRO.US,D,20150130,000000,2.05953,2.05953,2.03057,2.03057,426991,0
+NRO.US,D,20150202,000000,2.03057,2.03428,2.00127,2.03057,430517,0
+NRO.US,D,20150203,000000,2.02331,2.03428,2.0123,2.02687,688883,0
+NRO.US,D,20150204,000000,2.02687,2.03794,2.01578,2.03428,391073,0
+NRO.US,D,20150205,000000,2.03428,2.05647,2.03057,2.05647,916345,0
+NRO.US,D,20150206,000000,2.05953,2.05953,2.00492,2.00883,562162,0
+NRO.US,D,20150209,000000,2.00492,2.0123,1.97577,1.99417,438554,0
+NRO.US,D,20150210,000000,1.99417,1.99784,1.97944,1.99784,531677,0
+NRO.US,D,20150211,000000,2.00127,2.00492,1.98312,1.99032,500106,0
+NRO.US,D,20150212,000000,2.00127,2.01979,1.99417,2.01247,394974,0
+NRO.US,D,20150213,000000,2.01247,2.01247,1.99791,2.01247,221417,0
+NRO.US,D,20150217,000000,2.00897,2.01979,1.99032,1.99417,398419,0
+NRO.US,D,20150218,000000,1.99791,2.00897,1.97936,2.00499,473444,0
+NRO.US,D,20150219,000000,1.99791,1.99791,1.96831,1.97577,326833,0
+NRO.US,D,20150220,000000,1.97936,1.99032,1.96831,1.97936,490943,0
+NRO.US,D,20150223,000000,1.9867,1.99417,1.9867,1.99417,180239,0
+NRO.US,D,20150224,000000,1.9867,1.9867,1.96831,1.97186,527063,0
+NRO.US,D,20150225,000000,1.97186,1.99417,1.97186,1.98312,398694,0
+NRO.US,D,20150226,000000,1.9867,1.9867,1.96445,1.96445,263786,0
+NRO.US,D,20150227,000000,1.97936,1.9867,1.95734,1.9867,587904,0
+NRO.US,D,20150302,000000,1.99417,2.01601,1.9867,2.00127,453120,0
+NRO.US,D,20150303,000000,2.00127,2.00127,1.98312,1.9867,233103,0
+NRO.US,D,20150304,000000,1.99032,1.99032,1.96445,1.97186,412006,0
+NRO.US,D,20150305,000000,1.97936,1.99417,1.97936,1.98312,134790,0
+NRO.US,D,20150306,000000,1.96445,1.96831,1.90955,1.90955,1124098,0
+NRO.US,D,20150309,000000,1.90955,1.92427,1.90955,1.92054,398394,0
+NRO.US,D,20150310,000000,1.91332,1.93173,1.90204,1.92054,192253,0
+NRO.US,D,20150311,000000,1.92427,1.93904,1.91332,1.92054,190883,0
+NRO.US,D,20150312,000000,1.93181,1.95384,1.93181,1.95384,256933,0
+NRO.US,D,20150313,000000,1.94273,1.95384,1.93911,1.94643,170842,0
+NRO.US,D,20150316,000000,1.95384,1.96858,1.95384,1.96489,201440,0
+NRO.US,D,20150317,000000,1.95028,1.9612,1.93911,1.95384,253958,0
+NRO.US,D,20150318,000000,1.95028,1.98339,1.94643,1.98339,221466,0
+NRO.US,D,20150319,000000,1.97976,1.99444,1.96858,1.98703,190054,0
+NRO.US,D,20150320,000000,1.99444,2.01665,1.98703,2.00939,265057,0
+NRO.US,D,20150323,000000,2.00177,2.02406,1.99842,2.01665,320834,0
+NRO.US,D,20150324,000000,2.01294,2.01665,1.99444,2.00939,193853,0
+NRO.US,D,20150325,000000,2.00939,2.01294,1.97976,1.98703,504398,0
+NRO.US,D,20150326,000000,1.97223,1.98703,1.96858,1.97976,548259,0
+NRO.US,D,20150327,000000,1.97223,1.98339,1.97223,1.98339,189522,0
+NRO.US,D,20150330,000000,1.99444,2.00562,1.98703,2.00562,284278,0
+NRO.US,D,20150331,000000,2.00177,2.01294,1.98703,2.00177,503217,0
+NRO.US,D,20150401,000000,2.00562,2.00562,1.99084,1.99842,303237,0
+NRO.US,D,20150402,000000,1.99444,2.00939,1.98703,2.00562,304856,0
+NRO.US,D,20150406,000000,2.00562,2.03141,2.00562,2.02406,280498,0
+NRO.US,D,20150407,000000,2.02776,2.04257,1.99842,1.99842,293755,0
+NRO.US,D,20150408,000000,1.99842,2.00939,1.99444,1.99444,188163,0
+NRO.US,D,20150409,000000,1.99084,2.00939,1.9612,1.9612,291594,0
+NRO.US,D,20150410,000000,1.96858,1.97976,1.95384,1.95749,352236,0
+NRO.US,D,20150413,000000,1.95702,1.96811,1.94593,1.96089,185802,0
+NRO.US,D,20150414,000000,1.96089,1.97184,1.94965,1.96444,292169,0
+NRO.US,D,20150415,000000,1.96444,1.97184,1.96089,1.96089,220457,0
+NRO.US,D,20150416,000000,1.95702,1.97184,1.95327,1.95702,519448,0
+NRO.US,D,20150417,000000,1.95702,1.95702,1.94231,1.94965,327448,0
+NRO.US,D,20150420,000000,1.95702,1.95702,1.94231,1.94593,338079,0
+NRO.US,D,20150421,000000,1.95327,1.95702,1.94593,1.94965,293630,0
+NRO.US,D,20150422,000000,1.96089,1.96811,1.94231,1.95702,1152185,0
+NRO.US,D,20150423,000000,1.95327,1.96089,1.93826,1.95327,395582,0
+NRO.US,D,20150424,000000,1.96089,1.97556,1.94965,1.96089,472690,0
+NRO.US,D,20150427,000000,1.96089,1.97556,1.94593,1.94965,809473,0
+NRO.US,D,20150428,000000,1.95702,1.96444,1.94965,1.96089,267718,0
+NRO.US,D,20150429,000000,1.94593,1.95327,1.92716,1.93475,274668,0
+NRO.US,D,20150430,000000,1.93475,1.94593,1.89742,1.90505,469366,0
+NRO.US,D,20150501,000000,1.90876,1.91982,1.90163,1.91619,242363,0
+NRO.US,D,20150504,000000,1.91619,1.91982,1.90505,1.90505,340653,0
+NRO.US,D,20150505,000000,1.89742,1.90163,1.86057,1.86771,644130,0
+NRO.US,D,20150506,000000,1.87531,1.87531,1.85295,1.8567,458979,0
+NRO.US,D,20150507,000000,1.8567,1.87909,1.8567,1.87909,367709,0
+NRO.US,D,20150508,000000,1.88648,1.91216,1.88648,1.89742,401236,0
+NRO.US,D,20150511,000000,1.89742,1.90163,1.8718,1.87909,554717,0
+NRO.US,D,20150512,000000,1.8567,1.88276,1.85295,1.87531,551483,0
+NRO.US,D,20150513,000000,1.88283,1.89426,1.86771,1.87172,217124,0
+NRO.US,D,20150514,000000,1.87531,1.8975,1.87172,1.8975,436585,0
+NRO.US,D,20150515,000000,1.9052,1.91649,1.9052,1.91649,371552,0
+NRO.US,D,20150518,000000,1.9052,1.91247,1.8975,1.9052,258880,0
+NRO.US,D,20150519,000000,1.8975,1.90898,1.8975,1.9052,123937,0
+NRO.US,D,20150520,000000,1.90196,1.90898,1.8975,1.9052,140531,0
+NRO.US,D,20150521,000000,1.9052,1.9052,1.88661,1.89426,205049,0
+NRO.US,D,20150522,000000,1.89012,1.8975,1.88283,1.88661,237159,0
+NRO.US,D,20150526,000000,1.88661,1.88661,1.86771,1.87172,348864,0
+NRO.US,D,20150527,000000,1.87531,1.89012,1.87172,1.89012,211207,0
+NRO.US,D,20150528,000000,1.89012,1.89012,1.87909,1.88283,98801.7,0
+NRO.US,D,20150529,000000,1.89012,1.89012,1.86406,1.86771,539382,0
+NRO.US,D,20150601,000000,1.86045,1.88283,1.86045,1.88283,738827,0
+NRO.US,D,20150602,000000,1.87172,1.87909,1.86045,1.86771,501161,0
+NRO.US,D,20150603,000000,1.86045,1.86771,1.84159,1.8456,587031,0
+NRO.US,D,20150604,000000,1.83437,1.84903,1.83036,1.84159,554921,0
+NRO.US,D,20150605,000000,1.83036,1.83437,1.81181,1.83036,496831,0
+NRO.US,D,20150608,000000,1.82328,1.82328,1.81569,1.81569,406080,0
+NRO.US,D,20150609,000000,1.81181,1.81569,1.80079,1.81181,481741,0
+NRO.US,D,20150610,000000,1.80809,1.83036,1.80431,1.81569,966103,0
+NRO.US,D,20150611,000000,1.83043,1.83458,1.81904,1.83043,322227,0
+NRO.US,D,20150612,000000,1.82333,1.83043,1.82333,1.83043,312586,0
+NRO.US,D,20150615,000000,1.81904,1.82333,1.80803,1.81569,226656,0
+NRO.US,D,20150616,000000,1.80803,1.83458,1.80803,1.83043,291036,0
+NRO.US,D,20150617,000000,1.82333,1.83458,1.81181,1.83458,2930901,0
+NRO.US,D,20150618,000000,1.82663,1.86068,1.82663,1.85697,227994,0
+NRO.US,D,20150619,000000,1.85311,1.85311,1.83043,1.83815,306723,0
+NRO.US,D,20150622,000000,1.8418,1.84581,1.81904,1.83043,300351,0
+NRO.US,D,20150623,000000,1.82333,1.83043,1.81569,1.81904,317596,0
+NRO.US,D,20150624,000000,1.81569,1.82663,1.81181,1.81569,359145,0
+NRO.US,D,20150625,000000,1.82333,1.82333,1.79293,1.79687,838275,0
+NRO.US,D,20150626,000000,1.78553,1.80414,1.78553,1.80414,453586,0
+NRO.US,D,20150629,000000,1.78919,1.80414,1.77036,1.77036,319505,0
+NRO.US,D,20150630,000000,1.80071,1.80071,1.77803,1.7816,535301,0
+NRO.US,D,20150701,000000,1.7816,1.80803,1.77803,1.80803,501482,0
+NRO.US,D,20150702,000000,1.80803,1.82333,1.79687,1.80414,553883,0
+NRO.US,D,20150706,000000,1.79293,1.81181,1.78919,1.80803,375104,0
+NRO.US,D,20150707,000000,1.81569,1.8418,1.81569,1.83815,321908,0
+NRO.US,D,20150708,000000,1.83043,1.83458,1.81569,1.82663,171334,0
+NRO.US,D,20150709,000000,1.83458,1.83458,1.80803,1.80803,306456,0
+NRO.US,D,20150710,000000,1.81181,1.83043,1.81181,1.82663,168126,0
+NRO.US,D,20150713,000000,1.84581,1.84581,1.82663,1.83829,247998,0
+NRO.US,D,20150714,000000,1.8305,1.84959,1.82663,1.83829,263188,0
+NRO.US,D,20150715,000000,1.83829,1.84581,1.8305,1.83829,322135,0
+NRO.US,D,20150716,000000,1.84581,1.86097,1.84195,1.86097,296382,0
+NRO.US,D,20150717,000000,1.84959,1.86844,1.84195,1.86097,434662,0
+NRO.US,D,20150720,000000,1.85342,1.87217,1.84581,1.87217,284475,0
+NRO.US,D,20150721,000000,1.85713,1.86097,1.83829,1.84581,478540,0
+NRO.US,D,20150722,000000,1.83829,1.85342,1.83829,1.84581,178463,0
+NRO.US,D,20150723,000000,1.84581,1.84959,1.82663,1.82663,248267,0
+NRO.US,D,20150724,000000,1.81896,1.84581,1.81555,1.84581,222628,0
+NRO.US,D,20150727,000000,1.82663,1.84581,1.81896,1.84581,283422,0
+NRO.US,D,20150728,000000,1.83458,1.83829,1.81896,1.83458,511067,0
+NRO.US,D,20150729,000000,1.82663,1.84195,1.81175,1.84195,397911,0
+NRO.US,D,20150730,000000,1.8305,1.83458,1.82328,1.83458,324945,0
+NRO.US,D,20150731,000000,1.84195,1.85713,1.82328,1.85713,764883,0
+NRO.US,D,20150803,000000,1.85342,1.86844,1.84581,1.86844,439068,0
+NRO.US,D,20150804,000000,1.85713,1.86844,1.84959,1.84959,425932,0
+NRO.US,D,20150805,000000,1.86097,1.86097,1.83458,1.84581,328907,0
+NRO.US,D,20150806,000000,1.83829,1.84195,1.81175,1.84195,398757,0
+NRO.US,D,20150807,000000,1.8305,1.84581,1.81896,1.83829,299551,0
+NRO.US,D,20150810,000000,1.84581,1.84959,1.82328,1.82663,337892,0
+NRO.US,D,20150811,000000,1.82328,1.83829,1.81555,1.83458,366013,0
+NRO.US,D,20150812,000000,1.82328,1.84195,1.81555,1.84195,297975,0
+NRO.US,D,20150813,000000,1.8459,1.84967,1.81542,1.84195,236224,0
+NRO.US,D,20150814,000000,1.84195,1.85342,1.83036,1.85342,239123,0
+NRO.US,D,20150817,000000,1.83821,1.86483,1.83458,1.85718,279312,0
+NRO.US,D,20150818,000000,1.8459,1.86483,1.83036,1.86483,309539,0
+NRO.US,D,20150819,000000,1.85342,1.86483,1.84195,1.85718,430930,0
+NRO.US,D,20150820,000000,1.85342,1.86097,1.83458,1.83821,325820,0
+NRO.US,D,20150821,000000,1.84195,1.85342,1.81542,1.81542,423831,0
+NRO.US,D,20150824,000000,1.76199,1.77359,1.56793,1.70883,1467953,0
+NRO.US,D,20150825,000000,1.7355,1.76603,1.68594,1.68981,411227,0
+NRO.US,D,20150826,000000,1.71635,1.73166,1.69359,1.72424,461936,0
+NRO.US,D,20150827,000000,1.73166,1.77732,1.72792,1.75822,444334,0
+NRO.US,D,20150828,000000,1.75442,1.76959,1.75034,1.76199,543663,0
+NRO.US,D,20150831,000000,1.76959,1.76959,1.7355,1.74682,758334,0
+NRO.US,D,20150901,000000,1.70883,1.73166,1.70883,1.71263,487422,0
+NRO.US,D,20150902,000000,1.71635,1.73166,1.70883,1.71635,494257,0
+NRO.US,D,20150903,000000,1.71635,1.72792,1.71635,1.72424,271697,0
+NRO.US,D,20150904,000000,1.72027,1.72027,1.69359,1.70498,260665,0
+NRO.US,D,20150908,000000,1.71263,1.72792,1.70883,1.72792,263819,0
+NRO.US,D,20150909,000000,1.73166,1.73166,1.70498,1.70498,231496,0
+NRO.US,D,20150910,000000,1.70498,1.71263,1.68981,1.69359,396411,0
+NRO.US,D,20150911,000000,1.71655,1.72437,1.69359,1.72437,401928,0
+NRO.US,D,20150914,000000,1.71655,1.72799,1.71655,1.71655,187393,0
+NRO.US,D,20150915,000000,1.71655,1.73932,1.70113,1.73932,347382,0
+NRO.US,D,20150916,000000,1.73932,1.75071,1.7204,1.73574,404792,0
+NRO.US,D,20150917,000000,1.72799,1.77406,1.72799,1.76235,414443,0
+NRO.US,D,20150918,000000,1.76235,1.78553,1.75071,1.78553,408187,0
+NRO.US,D,20150921,000000,1.76235,1.79707,1.76235,1.79707,319182,0
+NRO.US,D,20150922,000000,1.78935,1.78935,1.76235,1.77783,1046843,0
+NRO.US,D,20150923,000000,1.77003,1.79707,1.77003,1.79707,339087,0
+NRO.US,D,20150924,000000,1.7816,1.78553,1.76649,1.77783,567123,0
+NRO.US,D,20150925,000000,1.7816,1.78553,1.77406,1.78553,390184,0
+NRO.US,D,20150928,000000,1.77406,1.77783,1.74353,1.75071,480279,0
+NRO.US,D,20150929,000000,1.74353,1.75871,1.73932,1.75871,417323,0
+NRO.US,D,20150930,000000,1.77783,1.77783,1.75071,1.76649,596883,0
+NRO.US,D,20151001,000000,1.75871,1.77003,1.75071,1.75071,299884,0
+NRO.US,D,20151002,000000,1.75871,1.7816,1.73932,1.7816,2368501,0
+NRO.US,D,20151005,000000,1.77783,1.83149,1.77003,1.82405,994408,0
+NRO.US,D,20151006,000000,1.81968,1.85838,1.81968,1.83149,641260,0
+NRO.US,D,20151007,000000,1.84306,1.88505,1.83926,1.86575,2234316,0
+NRO.US,D,20151008,000000,1.86211,1.90067,1.86211,1.89295,961746,0
+NRO.US,D,20151009,000000,1.88505,1.9193,1.88505,1.90423,545996,0
+NRO.US,D,20151012,000000,1.90067,1.93868,1.90067,1.92356,609897,0
+NRO.US,D,20151013,000000,1.91922,1.93499,1.91179,1.91179,545063,0
+NRO.US,D,20151014,000000,1.90804,1.91922,1.89603,1.89603,589422,0
+NRO.US,D,20151015,000000,1.90052,1.91922,1.89603,1.91597,511078,0
+NRO.US,D,20151016,000000,1.91597,1.93873,1.91597,1.93499,162148,0
+NRO.US,D,20151019,000000,1.92356,1.95039,1.92356,1.95039,236304,0
+NRO.US,D,20151020,000000,1.94297,1.95431,1.93873,1.94668,336220,0
+NRO.US,D,20151021,000000,1.94297,1.95811,1.93873,1.93873,479430,0
+NRO.US,D,20151022,000000,1.93873,1.96186,1.93873,1.95431,599803,0
+NRO.US,D,20151023,000000,1.95811,1.95811,1.93873,1.94668,347382,0
+NRO.US,D,20151026,000000,1.94668,1.94668,1.93113,1.93873,272665,0
+NRO.US,D,20151027,000000,1.93499,1.93499,1.92356,1.92716,377210,0
+NRO.US,D,20151028,000000,1.92716,1.93873,1.92716,1.93873,503292,0
+NRO.US,D,20151029,000000,1.93113,1.95039,1.93113,1.95039,295487,0
+NRO.US,D,20151030,000000,1.95811,1.96186,1.94297,1.95811,358280,0
+NRO.US,D,20151102,000000,1.94668,1.96595,1.94668,1.95811,580325,0
+NRO.US,D,20151103,000000,1.95039,1.95431,1.94297,1.95431,175972,0
+NRO.US,D,20151104,000000,1.94668,1.96186,1.93873,1.93873,685422,0
+NRO.US,D,20151105,000000,1.94668,1.94668,1.93499,1.94297,450637,0
+NRO.US,D,20151106,000000,1.93113,1.93499,1.89603,1.90804,508746,0
+NRO.US,D,20151109,000000,1.89603,1.89603,1.8578,1.8696,303443,0
+NRO.US,D,20151110,000000,1.8578,1.88115,1.8578,1.86166,669340,0
+NRO.US,D,20151111,000000,1.87321,1.87321,1.86166,1.86166,294197,0
+NRO.US,D,20151112,000000,1.85012,1.87328,1.83063,1.84231,508928,0
+NRO.US,D,20151113,000000,1.83467,1.85388,1.83063,1.83063,859830,0
+NRO.US,D,20151116,000000,1.81532,1.84624,1.81532,1.84231,368943,0
+NRO.US,D,20151117,000000,1.83863,1.85777,1.83863,1.84231,441897,0
+NRO.US,D,20151118,000000,1.83467,1.86166,1.83467,1.85777,307061,0
+NRO.US,D,20151119,000000,1.85777,1.87722,1.85777,1.87722,244419,0
+NRO.US,D,20151120,000000,1.8696,1.89631,1.84624,1.89631,238740,0
+NRO.US,D,20151123,000000,1.89295,1.90434,1.87722,1.90067,408649,0
+NRO.US,D,20151124,000000,1.88123,1.89631,1.88123,1.89295,254581,0
+NRO.US,D,20151125,000000,1.88505,1.90434,1.87722,1.90067,151852,0
+NRO.US,D,20151127,000000,1.89295,1.91198,1.88505,1.90837,245441,0
+NRO.US,D,20151130,000000,1.91982,1.92757,1.90067,1.91982,330780,0
+NRO.US,D,20151201,000000,1.91198,1.94308,1.91198,1.94308,232960,0
+NRO.US,D,20151202,000000,1.93169,1.93921,1.90067,1.90067,262826,0
+NRO.US,D,20151203,000000,1.90067,1.90434,1.88123,1.88123,396402,0
+NRO.US,D,20151204,000000,1.88123,1.90067,1.88123,1.8888,289530,0
+NRO.US,D,20151207,000000,1.8888,1.89631,1.87328,1.88123,315053,0
+NRO.US,D,20151208,000000,1.88123,1.88123,1.8696,1.8696,231915,0
+NRO.US,D,20151209,000000,1.85777,1.88123,1.85388,1.85777,298811,0
+NRO.US,D,20151210,000000,1.85012,1.87328,1.85012,1.87328,314018,0
+NRO.US,D,20151211,000000,1.86492,1.86492,1.84959,1.85327,320109,0
+NRO.US,D,20151214,000000,1.8456,1.85327,1.82226,1.82975,413270,0
+NRO.US,D,20151215,000000,1.82975,1.85721,1.82975,1.8456,310362,0
+NRO.US,D,20151216,000000,1.8456,1.88839,1.8456,1.88442,664567,0
+NRO.US,D,20151217,000000,1.88442,1.89242,1.87668,1.88073,288832,0
+NRO.US,D,20151218,000000,1.88442,1.88442,1.86492,1.86883,326257,0
+NRO.US,D,20151221,000000,1.87275,1.88442,1.86883,1.88073,379060,0
+NRO.US,D,20151222,000000,1.87668,1.90006,1.87668,1.88839,148363,0
+NRO.US,D,20151223,000000,1.89242,1.91568,1.89242,1.91568,216309,0
+NRO.US,D,20151224,000000,1.91568,1.91976,1.90425,1.91199,120548,0
+NRO.US,D,20151228,000000,1.91199,1.93128,1.91199,1.93128,204027,0
+NRO.US,D,20151229,000000,1.92762,1.94322,1.92762,1.9354,212393,0
+NRO.US,D,20151230,000000,1.93128,1.93906,1.93128,1.93906,236291,0
+NRO.US,D,20151231,000000,1.94698,1.97029,1.93128,1.95466,288999,0
+NRO.US,D,20160104,000000,1.92336,1.93906,1.90006,1.90006,349097,0
+NRO.US,D,20160105,000000,1.91568,1.95466,1.91199,1.91199,447953,0
+NRO.US,D,20160106,000000,1.91568,1.96237,1.91568,1.92762,393730,0
+NRO.US,D,20160107,000000,1.91199,1.93592,1.90425,1.90425,556969,0
+NRO.US,D,20160108,000000,1.90006,1.92762,1.90006,1.90425,508391,0
+NRO.US,D,20160111,000000,1.91199,1.91568,1.89242,1.89242,611686,0
+NRO.US,D,20160112,000000,1.90006,1.91664,1.87668,1.87668,586765,0
+NRO.US,D,20160113,000000,1.88845,1.8925,1.82951,1.82951,435011,0
+NRO.US,D,20160114,000000,1.82951,1.84552,1.81405,1.82559,469951,0
+NRO.US,D,20160115,000000,1.80231,1.80621,1.76656,1.76656,818849,0
+NRO.US,D,20160119,000000,1.78628,1.7981,1.76656,1.79038,513977,0
+NRO.US,D,20160120,000000,1.7629,1.7629,1.67268,1.71174,644643,0
+NRO.US,D,20160121,000000,1.69627,1.74319,1.69627,1.72362,828314,0
+NRO.US,D,20160122,000000,1.74751,1.78628,1.74751,1.77853,359261,0
+NRO.US,D,20160125,000000,1.77853,1.7945,1.77075,1.78246,175865,0
+NRO.US,D,20160126,000000,1.79038,1.81789,1.78628,1.81405,147699,0
+NRO.US,D,20160127,000000,1.80231,1.81405,1.78246,1.78628,255229,0
+NRO.US,D,20160128,000000,1.78628,1.80231,1.77853,1.79038,139877,0
+NRO.US,D,20160129,000000,1.80973,1.84552,1.7945,1.84552,404804,0
+NRO.US,D,20160201,000000,1.82951,1.84552,1.81789,1.83737,130831,0
+NRO.US,D,20160202,000000,1.83365,1.83365,1.80621,1.80621,122333,0
+NRO.US,D,20160203,000000,1.81789,1.82951,1.80231,1.82951,137600,0
+NRO.US,D,20160204,000000,1.82176,1.84939,1.81979,1.83365,147583,0
+NRO.US,D,20160205,000000,1.83737,1.83737,1.78628,1.79038,225841,0
+NRO.US,D,20160208,000000,1.78628,1.79373,1.73127,1.73931,384571,0
+NRO.US,D,20160209,000000,1.72769,1.7335,1.68844,1.68844,431490,0
+NRO.US,D,20160210,000000,1.71174,1.73127,1.68844,1.68844,523171,0
+NRO.US,D,20160211,000000,1.65287,1.70035,1.6367,1.64489,598826,0
+NRO.US,D,20160212,000000,1.65671,1.6764,1.65287,1.6764,192052,0
+NRO.US,D,20160216,000000,1.6764,1.69633,1.66834,1.68435,479449,0
+NRO.US,D,20160217,000000,1.68844,1.73147,1.68844,1.72792,249945,0
+NRO.US,D,20160218,000000,1.71995,1.75535,1.71995,1.74784,202662,0
+NRO.US,D,20160219,000000,1.73965,1.77135,1.71995,1.75951,305891,0
+NRO.US,D,20160222,000000,1.77135,1.80304,1.77135,1.78715,375659,0
+NRO.US,D,20160223,000000,1.78331,1.79873,1.77923,1.79873,152310,0
+NRO.US,D,20160224,000000,1.78715,1.79107,1.76354,1.79107,105271,0
+NRO.US,D,20160225,000000,1.79107,1.8304,1.77547,1.82395,563313,0
+NRO.US,D,20160226,000000,1.8304,1.85431,1.82335,1.84263,121201,0
+NRO.US,D,20160229,000000,1.85049,1.87403,1.82267,1.83857,188451,0
+NRO.US,D,20160301,000000,1.83857,1.87403,1.8304,1.87023,472541,0
+NRO.US,D,20160302,000000,1.85828,1.88393,1.85828,1.87802,209506,0
+NRO.US,D,20160303,000000,1.87802,1.90922,1.87802,1.90602,165169,0
+NRO.US,D,20160304,000000,1.90165,1.91745,1.88585,1.91396,204223,0
+NRO.US,D,20160307,000000,1.89793,1.92159,1.89398,1.90165,200391,0
+NRO.US,D,20160308,000000,1.90922,1.91738,1.88585,1.89398,107044,0
+NRO.US,D,20160309,000000,1.89398,1.91396,1.87802,1.90602,192801,0
+NRO.US,D,20160310,000000,1.90922,1.91556,1.87802,1.89793,131042,0
+NRO.US,D,20160311,000000,1.9061,1.9654,1.9061,1.9654,473250,0
+NRO.US,D,20160314,000000,1.93784,1.96951,1.92592,1.92964,205728,0
+NRO.US,D,20160315,000000,1.91405,1.93383,1.89793,1.92592,701139,0
+NRO.US,D,20160316,000000,1.91751,1.9536,1.91751,1.94761,266507,0
+NRO.US,D,20160317,000000,1.9493,1.9775,1.94569,1.97332,612596,0
+NRO.US,D,20160318,000000,1.98516,1.98516,1.95762,1.96951,273061,0
+NRO.US,D,20160321,000000,1.96167,1.9775,1.96167,1.96951,182920,0
+NRO.US,D,20160322,000000,1.9654,1.98189,1.93383,1.9696,231101,0
+NRO.US,D,20160323,000000,1.97332,1.9775,1.96167,1.9654,131727,0
+NRO.US,D,20160324,000000,1.96167,1.97332,1.94569,1.96167,245416,0
+NRO.US,D,20160328,000000,1.96951,1.98516,1.96167,1.98153,169359,0
+NRO.US,D,20160329,000000,1.97332,2.01714,1.96951,2.00929,334898,0
+NRO.US,D,20160330,000000,2.01714,2.01714,2.00518,2.00929,338818,0
+NRO.US,D,20160331,000000,2.01714,2.02929,1.99728,2.02498,548432,0
+NRO.US,D,20160401,000000,2.00929,2.03288,2.00929,2.02498,503618,0
+NRO.US,D,20160404,000000,2.02498,2.02498,2.01315,2.01714,220610,0
+NRO.US,D,20160405,000000,2.0013,2.00929,1.98959,1.99344,326099,0
+NRO.US,D,20160406,000000,1.99728,2.01315,1.98516,2.01315,217474,0
+NRO.US,D,20160407,000000,1.98959,2.01315,1.98516,1.98959,348914,0
+NRO.US,D,20160408,000000,1.99728,2.01315,1.99332,2.00518,524618,0
+NRO.US,D,20160411,000000,2.0013,2.03713,2.0013,2.03288,429425,0
+NRO.US,D,20160412,000000,2.02929,2.06123,2.02929,2.06104,425608,0
+NRO.US,D,20160413,000000,2.07672,2.07672,2.05714,2.07319,430973,0
+NRO.US,D,20160414,000000,2.06104,2.06471,2.043,2.06104,546719,0
+NRO.US,D,20160415,000000,2.05296,2.07672,2.05296,2.07312,183388,0
+NRO.US,D,20160418,000000,2.06471,2.06879,2.05296,2.06471,446689,0
+NRO.US,D,20160419,000000,2.06104,2.07319,2.05714,2.06104,253207,0
+NRO.US,D,20160420,000000,2.06471,2.06471,2.04108,2.04494,158428,0
+NRO.US,D,20160421,000000,2.04494,2.04494,2.02119,2.03282,181292,0
+NRO.US,D,20160422,000000,2.03282,2.06879,2.01698,2.05612,237848,0
+NRO.US,D,20160425,000000,2.04494,2.06471,2.03282,2.04108,206386,0
+NRO.US,D,20160426,000000,2.06104,2.07319,2.04108,2.05714,486014,0
+NRO.US,D,20160427,000000,2.04494,2.06104,2.02494,2.05296,106137,0
+NRO.US,D,20160428,000000,2.03694,2.07319,2.03694,2.05296,298010,0
+NRO.US,D,20160429,000000,2.06104,2.06471,2.02985,2.05296,165681,0
+NRO.US,D,20160502,000000,2.04108,2.08512,2.04108,2.08108,210568,0
+NRO.US,D,20160503,000000,2.07672,2.1001,2.06879,2.08512,239513,0
+NRO.US,D,20160504,000000,2.08512,2.11309,2.07672,2.11309,441488,0
+NRO.US,D,20160505,000000,2.109,2.14079,2.10086,2.13302,235511,0
+NRO.US,D,20160506,000000,2.11309,2.13691,2.10496,2.13691,269335,0
+NRO.US,D,20160509,000000,2.13691,2.14897,2.12496,2.13302,651500,0
+NRO.US,D,20160510,000000,2.14497,2.14897,2.13302,2.14088,423134,0
+NRO.US,D,20160511,000000,2.12123,2.14737,2.10496,2.11309,285546,0
+NRO.US,D,20160512,000000,2.117,2.13318,2.11113,2.12922,485332,0
+NRO.US,D,20160513,000000,2.12922,2.12922,2.09281,2.10892,348422,0
+NRO.US,D,20160516,000000,2.10496,2.14114,2.09711,2.13259,264052,0
+NRO.US,D,20160517,000000,2.13697,2.13697,2.10263,2.10496,186805,0
+NRO.US,D,20160518,000000,2.10496,2.10496,2.04471,2.07272,554828,0
+NRO.US,D,20160519,000000,2.06441,2.06441,2.0326,2.05678,299059,0
+NRO.US,D,20160520,000000,2.05253,2.08093,2.05253,2.08093,120274,0
+NRO.US,D,20160523,000000,2.08877,2.10892,2.06441,2.08877,322724,0
+NRO.US,D,20160524,000000,2.08488,2.10892,2.0748,2.07654,652705,0
+NRO.US,D,20160525,000000,2.08093,2.09711,2.07731,2.09281,170520,0
+NRO.US,D,20160526,000000,2.08488,2.10892,2.07281,2.10496,371353,0
+NRO.US,D,20160527,000000,2.10892,2.12503,2.09281,2.10072,289830,0
+NRO.US,D,20160531,000000,2.10892,2.12503,2.09281,2.117,355520,0
+NRO.US,D,20160601,000000,2.10072,2.12922,2.10072,2.11309,126519,0
+NRO.US,D,20160602,000000,2.12503,2.14114,2.11309,2.14114,127442,0
+NRO.US,D,20160603,000000,2.14927,2.15323,2.13318,2.14114,510659,0
+NRO.US,D,20160606,000000,2.14519,2.15146,2.12503,2.14066,215902,0
+NRO.US,D,20160607,000000,2.13318,2.16539,2.12123,2.14927,683254,0
+NRO.US,D,20160608,000000,2.14114,2.16906,2.14114,2.16841,105243,0
+NRO.US,D,20160609,000000,2.16539,2.18963,2.16539,2.18963,259849,0
+NRO.US,D,20160610,000000,2.17358,2.18538,2.15725,2.17358,200818,0
+NRO.US,D,20160613,000000,2.16108,2.18135,2.16108,2.17358,145646,0
+NRO.US,D,20160614,000000,2.16532,2.17739,2.1531,2.17358,213284,0
+NRO.US,D,20160615,000000,2.16532,2.19359,2.16532,2.18135,249117,0
+NRO.US,D,20160616,000000,2.169,2.2138,2.16413,2.20149,289519,0
+NRO.US,D,20160617,000000,2.20596,2.20596,2.18552,2.20455,172324,0
+NRO.US,D,20160620,000000,2.22193,2.22193,2.19366,2.19846,198428,0
+NRO.US,D,20160621,000000,2.22601,2.25031,2.21782,2.234,782025,0
+NRO.US,D,20160622,000000,2.25031,2.2583,2.22193,2.234,517132,0
+NRO.US,D,20160623,000000,2.234,2.2583,2.22601,2.24708,500226,0
+NRO.US,D,20160624,000000,2.21782,2.234,2.18552,2.22193,461464,0
+NRO.US,D,20160627,000000,2.22193,2.22193,2.18552,2.19801,498917,0
+NRO.US,D,20160628,000000,2.20596,2.25428,2.20596,2.25024,462057,0
+NRO.US,D,20160629,000000,2.25031,2.29073,2.25031,2.29073,556740,0
+NRO.US,D,20160630,000000,2.30313,2.32325,2.26648,2.29886,438174,0
+NRO.US,D,20160701,000000,2.30671,2.32325,2.29463,2.30671,480329,0
+NRO.US,D,20160705,000000,2.30671,2.33016,2.28253,2.29886,700010,0
+NRO.US,D,20160706,000000,2.29073,2.34158,2.29073,2.3313,612434,0
+NRO.US,D,20160707,000000,2.34331,2.34331,2.31099,2.32325,464978,0
+NRO.US,D,20160708,000000,2.3354,2.35541,2.32706,2.35541,474406,0
+NRO.US,D,20160711,000000,2.36365,2.36365,2.3354,2.36365,649902,0
+NRO.US,D,20160712,000000,2.35135,2.36365,2.33122,2.3313,380540,0
+NRO.US,D,20160713,000000,2.32698,2.34519,2.30663,2.31094,459218,0
+NRO.US,D,20160714,000000,2.31477,2.31477,2.29886,2.31477,467309,0
+NRO.US,D,20160715,000000,2.30663,2.31272,2.29067,2.29886,354940,0
+NRO.US,D,20160718,000000,2.31094,2.3354,2.30663,2.3313,464570,0
+NRO.US,D,20160719,000000,2.32319,2.34769,2.31908,2.34769,125551,0
+NRO.US,D,20160720,000000,2.33933,2.376,2.33886,2.376,284120,0
+NRO.US,D,20160721,000000,2.37191,2.376,2.35546,2.36371,167609,0
+NRO.US,D,20160722,000000,2.35971,2.3883,2.35971,2.38011,214426,0
+NRO.US,D,20160725,000000,2.376,2.3883,2.36775,2.38011,126073,0
+NRO.US,D,20160726,000000,2.39227,2.41679,2.3883,2.40847,918962,0
+NRO.US,D,20160727,000000,2.4002,2.40451,2.38011,2.39645,746476,0
+NRO.US,D,20160728,000000,2.40847,2.40847,2.38457,2.39645,558401,0
+NRO.US,D,20160729,000000,2.40451,2.43701,2.39227,2.43701,454691,0
+NRO.US,D,20160801,000000,2.44098,2.44098,2.41679,2.42456,381766,0
+NRO.US,D,20160802,000000,2.42094,2.43298,2.38011,2.38399,371379,0
+NRO.US,D,20160803,000000,2.38399,2.42094,2.36775,2.40847,1196036,0
+NRO.US,D,20160804,000000,2.41679,2.41679,2.3883,2.4002,282119,0
+NRO.US,D,20160805,000000,2.3883,2.40451,2.36371,2.40451,279697,0
+NRO.US,D,20160808,000000,2.40847,2.42094,2.39645,2.40451,337633,0
+NRO.US,D,20160809,000000,2.39645,2.40294,2.39227,2.4002,410324,0
+NRO.US,D,20160810,000000,2.40451,2.40847,2.39227,2.39652,509136,0
+NRO.US,D,20160811,000000,2.41686,2.41686,2.38388,2.39645,581123,0
+NRO.US,D,20160812,000000,2.4086,2.4086,2.39222,2.4002,289340,0
+NRO.US,D,20160815,000000,2.39645,2.41256,2.3883,2.4086,303289,0
+NRO.US,D,20160816,000000,2.39222,2.39414,2.36745,2.37184,357795,0
+NRO.US,D,20160817,000000,2.36745,2.3883,2.3551,2.38388,350199,0
+NRO.US,D,20160818,000000,2.38388,2.4002,2.37184,2.38388,292028,0
+NRO.US,D,20160819,000000,2.3883,2.3883,2.35947,2.36359,307493,0
+NRO.US,D,20160822,000000,2.37586,2.40451,2.37586,2.4002,585798,0
+NRO.US,D,20160823,000000,2.41256,2.4212,2.39645,2.40451,832715,0
+NRO.US,D,20160824,000000,2.41256,2.41256,2.35947,2.36745,852827,0
+NRO.US,D,20160825,000000,2.37586,2.4002,2.36745,2.38388,339052,0
+NRO.US,D,20160826,000000,2.39645,2.39645,2.3513,2.36745,367323,0
+NRO.US,D,20160829,000000,2.39222,2.39645,2.36365,2.38388,352315,0
+NRO.US,D,20160830,000000,2.40451,2.40451,2.36745,2.38388,470839,0
+NRO.US,D,20160831,000000,2.39645,2.39645,2.37586,2.3883,354363,0
+NRO.US,D,20160901,000000,2.38004,2.3883,2.36359,2.38004,482002,0
+NRO.US,D,20160902,000000,2.3883,2.41686,2.38004,2.39835,311535,0
+NRO.US,D,20160906,000000,2.4086,2.4086,2.3883,2.39222,349472,0
+NRO.US,D,20160907,000000,2.4002,2.4248,2.39222,2.4212,367479,0
+NRO.US,D,20160908,000000,2.41686,2.41686,2.39222,2.4002,403566,0
+NRO.US,D,20160909,000000,2.38388,2.38388,2.30202,2.30202,1138306,0
+NRO.US,D,20160912,000000,2.29373,2.32259,2.25695,2.32259,480001,0
+NRO.US,D,20160913,000000,2.30176,2.30598,2.26078,2.26078,341537,0
+NRO.US,D,20160914,000000,2.28113,2.28572,2.26078,2.26905,309717,0
+NRO.US,D,20160915,000000,2.26488,2.30176,2.25256,2.28113,490091,0
+NRO.US,D,20160916,000000,2.27723,2.28113,2.25661,2.26905,417312,0
+NRO.US,D,20160919,000000,2.28113,2.29355,2.2732,2.28113,442095,0
+NRO.US,D,20160920,000000,2.29816,2.30598,2.27723,2.29816,261722,0
+NRO.US,D,20160921,000000,2.30598,2.33906,2.28572,2.3351,312656,0
+NRO.US,D,20160922,000000,2.35143,2.3722,2.34327,2.35541,335007,0
+NRO.US,D,20160923,000000,2.35143,2.38047,2.33906,2.3722,257300,0
+NRO.US,D,20160926,000000,2.3679,2.38451,2.35971,2.38047,355201,0
+NRO.US,D,20160927,000000,2.39702,2.39702,2.35143,2.36386,278902,0
+NRO.US,D,20160928,000000,2.36386,2.3722,2.34754,2.36386,387030,0
+NRO.US,D,20160929,000000,2.36386,2.3679,2.33906,2.35143,334875,0
+NRO.US,D,20160930,000000,2.3679,2.3722,2.33906,2.34754,488281,0
+NRO.US,D,20161003,000000,2.34327,2.34327,2.29864,2.31844,339019,0
+NRO.US,D,20161004,000000,2.33085,2.3313,2.28042,2.29816,472054,0
+NRO.US,D,20161005,000000,2.31025,2.31025,2.25256,2.26078,819323,0
+NRO.US,D,20161006,000000,2.25661,2.25661,2.22777,2.24014,620651,0
+NRO.US,D,20161007,000000,2.24832,2.26905,2.23146,2.24424,386116,0
+NRO.US,D,20161010,000000,2.26078,2.26488,2.25256,2.25661,456042,0
+NRO.US,D,20161011,000000,2.26078,2.26078,2.22341,2.23181,421657,0
+NRO.US,D,20161012,000000,2.24014,2.25256,2.22372,2.25256,433373,0
+NRO.US,D,20161013,000000,2.25256,2.25256,2.23583,2.24424,429031,0
+NRO.US,D,20161014,000000,2.24828,2.25668,2.24009,2.24009,457247,0
+NRO.US,D,20161017,000000,2.24009,2.24953,2.22756,2.24828,324963,0
+NRO.US,D,20161018,000000,2.26085,2.27738,2.24424,2.26905,261085,0
+NRO.US,D,20161019,000000,2.26503,2.28579,2.24808,2.2735,229772,0
+NRO.US,D,20161020,000000,2.28134,2.30235,2.26503,2.2735,320914,0
+NRO.US,D,20161021,000000,2.28134,2.28993,2.26833,2.28134,242008,0
+NRO.US,D,20161024,000000,2.29377,2.32706,2.29377,2.29845,345485,0
+NRO.US,D,20161025,000000,2.30235,2.30644,2.29355,2.30644,286470,0
+NRO.US,D,20161026,000000,2.30235,2.30235,2.25695,2.26927,613210,0
+NRO.US,D,20161027,000000,2.26927,2.26927,2.21944,2.23174,947051,0
+NRO.US,D,20161028,000000,2.21944,2.25335,2.21944,2.23583,680478,0
+NRO.US,D,20161031,000000,2.24424,2.25668,2.22756,2.24424,262978,0
+NRO.US,D,20161101,000000,2.24424,2.24424,2.17365,2.20675,656690,0
+NRO.US,D,20161102,000000,2.20241,2.20241,2.16524,2.16524,218368,0
+NRO.US,D,20161103,000000,2.17365,2.17365,2.13197,2.14022,430151,0
+NRO.US,D,20161104,000000,2.12364,2.15257,2.12364,2.14022,553630,0
+NRO.US,D,20161107,000000,2.17769,2.19869,2.17365,2.19869,330978,0
+NRO.US,D,20161108,000000,2.19869,2.22311,2.18601,2.21102,231179,0
+NRO.US,D,20161109,000000,2.1485,2.18171,2.1362,2.15689,643674,0
+NRO.US,D,20161110,000000,2.17365,2.17365,2.10643,2.12746,442540,0
+NRO.US,D,20161111,000000,2.10643,2.14243,2.10643,2.12746,323733,0
+NRO.US,D,20161114,000000,2.12746,2.12746,2.07721,2.11075,541035,0
+NRO.US,D,20161115,000000,2.11488,2.13591,2.11488,2.12746,328057,0
+NRO.US,D,20161116,000000,2.11929,2.15689,2.11929,2.15689,259343,0
+NRO.US,D,20161117,000000,2.15253,2.15689,2.12335,2.12335,381736,0
+NRO.US,D,20161118,000000,2.12746,2.13597,2.12335,2.13182,190697,0
+NRO.US,D,20161121,000000,2.14441,2.15689,2.13182,2.13597,276988,0
+NRO.US,D,20161122,000000,2.1485,2.17365,2.14008,2.16906,272823,0
+NRO.US,D,20161123,000000,2.15689,2.15689,2.13597,2.1485,344660,0
+NRO.US,D,20161125,000000,2.16094,2.19464,2.16094,2.19016,282958,0
+NRO.US,D,20161128,000000,2.21134,2.21134,2.16906,2.17365,445792,0
+NRO.US,D,20161129,000000,2.17365,2.19464,2.17365,2.18631,324874,0
+NRO.US,D,20161130,000000,2.17788,2.18186,2.15981,2.17365,356576,0
+NRO.US,D,20161201,000000,2.15689,2.15689,2.12746,2.13783,451004,0
+NRO.US,D,20161202,000000,2.13597,2.16906,2.13597,2.14441,216921,0
+NRO.US,D,20161205,000000,2.14441,2.17788,2.14441,2.17365,332747,0
+NRO.US,D,20161206,000000,2.17788,2.20714,2.17365,2.19016,405063,0
+NRO.US,D,20161207,000000,2.19464,2.23628,2.19464,2.23628,431626,0
+NRO.US,D,20161208,000000,2.2282,2.24467,2.21134,2.23231,420223,0
+NRO.US,D,20161209,000000,2.24467,2.2573,2.23628,2.2573,646342,0
+NRO.US,D,20161212,000000,2.24467,2.26581,2.24069,2.26581,495669,0
+NRO.US,D,20161213,000000,2.26581,2.27977,2.2487,2.26155,509609,0
+NRO.US,D,20161214,000000,2.2573,2.26155,2.19406,2.22341,972957,0
+NRO.US,D,20161215,000000,2.21964,2.2532,2.21519,2.21964,807337,0
+NRO.US,D,20161216,000000,2.21519,2.2487,2.21519,2.22341,574918,0
+NRO.US,D,20161219,000000,2.22341,2.2532,2.22341,2.2487,590115,0
+NRO.US,D,20161220,000000,2.23615,2.24445,2.21519,2.21964,1079861,0
+NRO.US,D,20161221,000000,2.21964,2.24445,2.21519,2.21519,901274,0
+NRO.US,D,20161222,000000,2.21964,2.22792,2.20226,2.22792,537586,0
+NRO.US,D,20161223,000000,2.21519,2.24056,2.21519,2.2197,255879,0
+NRO.US,D,20161227,000000,2.232,2.2487,2.21964,2.24445,421998,0
+NRO.US,D,20161228,000000,2.2487,2.2487,2.22341,2.232,373938,0
+NRO.US,D,20161229,000000,2.22341,2.2487,2.22341,2.232,683813,0
+NRO.US,D,20161230,000000,2.24445,2.27443,2.24056,2.26581,677345,0
+NRO.US,D,20170103,000000,2.26581,2.28687,2.24445,2.2573,810888,0
+NRO.US,D,20170104,000000,2.27443,2.31215,2.2698,2.31215,808477,0
+NRO.US,D,20170105,000000,2.30389,2.31648,2.27443,2.29937,1144653,0
+NRO.US,D,20170106,000000,2.31215,2.32057,2.29937,2.32057,769033,0
+NRO.US,D,20170109,000000,2.32908,2.32908,2.30543,2.30799,846887,0
+NRO.US,D,20170110,000000,2.30389,2.31215,2.27846,2.27846,423710,0
+NRO.US,D,20170111,000000,2.29527,2.29527,2.27443,2.27846,275042,0
+NRO.US,D,20170112,000000,2.29546,2.29546,2.24853,2.27629,405888,0
+NRO.US,D,20170113,000000,2.27846,2.27846,2.26581,2.26581,476130,0
+NRO.US,D,20170117,000000,2.26581,2.28693,2.24853,2.25712,969901,0
+NRO.US,D,20170118,000000,2.25301,2.26581,2.24853,2.25301,1361058,0
+NRO.US,D,20170119,000000,2.25301,2.25301,2.22749,2.23597,1405344,0
+NRO.US,D,20170120,000000,2.23597,2.2402,2.22282,2.2402,545293,0
+NRO.US,D,20170123,000000,2.23597,2.26581,2.23174,2.25712,680033,0
+NRO.US,D,20170124,000000,2.25712,2.27435,2.24897,2.26581,1113211,0
+NRO.US,D,20170125,000000,2.26974,2.27435,2.25343,2.26974,1029319,0
+NRO.US,D,20170126,000000,2.27435,2.27435,2.26142,2.26974,740351,0
+NRO.US,D,20170127,000000,2.27435,2.27435,2.2402,2.24853,414821,0
+NRO.US,D,20170130,000000,2.24445,2.24445,2.23174,2.2402,279775,0
+NRO.US,D,20170131,000000,2.25301,2.25712,2.24445,2.24853,1117655,0
+NRO.US,D,20170201,000000,2.24853,2.25712,2.22749,2.22749,708437,0
+NRO.US,D,20170202,000000,2.22749,2.2402,2.21908,2.23597,632419,0
+NRO.US,D,20170203,000000,2.24445,2.26974,2.24324,2.25712,496692,0
+NRO.US,D,20170206,000000,2.26974,2.27435,2.25301,2.26974,500628,0
+NRO.US,D,20170207,000000,2.27846,2.28687,2.25712,2.25712,391461,0
+NRO.US,D,20170208,000000,2.33364,2.33364,2.26353,2.27435,326273,0
+NRO.US,D,20170209,000000,2.27435,2.27435,2.26142,2.26974,471945,0
+NRO.US,D,20170210,000000,2.26581,2.28253,2.26581,2.28253,601290,0
+NRO.US,D,20170213,000000,2.28253,2.29555,2.27513,2.28701,324255,0
+NRO.US,D,20170214,000000,2.29103,2.29103,2.26959,2.28253,679611,0
+NRO.US,D,20170215,000000,2.27426,2.27426,2.25281,2.25695,590854,0
+NRO.US,D,20170216,000000,2.25281,2.28701,2.24839,2.28701,572358,0
+NRO.US,D,20170217,000000,2.29555,2.29555,2.26125,2.26559,391825,0
+NRO.US,D,20170221,000000,2.26559,2.28701,2.26559,2.28701,303743,0
+NRO.US,D,20170222,000000,2.28253,2.29555,2.27839,2.28701,402722,0
+NRO.US,D,20170223,000000,2.29962,2.31242,2.29046,2.3106,371968,0
+NRO.US,D,20170224,000000,2.30844,2.31242,2.30574,2.30844,403134,0
+NRO.US,D,20170227,000000,2.30422,2.33401,2.30422,2.32986,518645,0
+NRO.US,D,20170228,000000,2.33829,2.33829,2.3253,2.33829,505250,0
+NRO.US,D,20170301,000000,2.32986,2.33829,2.31706,2.3253,436050,0
+NRO.US,D,20170302,000000,2.32127,2.32986,2.30844,2.31242,570599,0
+NRO.US,D,20170303,000000,2.32986,2.32986,2.30422,2.3253,557611,0
+NRO.US,D,20170306,000000,2.33829,2.33829,2.29645,2.30844,525676,0
+NRO.US,D,20170307,000000,2.31242,2.31242,2.28253,2.28701,362292,0
+NRO.US,D,20170308,000000,2.28253,2.28253,2.25281,2.25281,536348,0
+NRO.US,D,20170309,000000,2.25281,2.25471,2.19259,2.20564,792438,0
+NRO.US,D,20170310,000000,2.20564,2.23132,2.17985,2.18419,916635,0
+NRO.US,D,20170313,000000,2.20122,2.2227,2.19265,2.20122,549661,0
+NRO.US,D,20170314,000000,2.19719,2.21025,2.18866,2.19265,338818,0
+NRO.US,D,20170315,000000,2.19719,2.24878,2.18866,2.24878,471173,0
+NRO.US,D,20170316,000000,2.24445,2.25335,2.22742,2.22742,394187,0
+NRO.US,D,20170317,000000,2.22742,2.25744,2.22742,2.25071,286872,0
+NRO.US,D,20170320,000000,2.25744,2.28341,2.24445,2.24878,318013,0
+NRO.US,D,20170321,000000,2.25744,2.26196,2.22742,2.23174,699197,0
+NRO.US,D,20170322,000000,2.22742,2.24002,2.21025,2.21887,454089,0
+NRO.US,D,20170323,000000,2.21887,2.26607,2.21887,2.26196,325000,0
+NRO.US,D,20170324,000000,2.26196,2.27019,2.24878,2.26196,388106,0
+NRO.US,D,20170327,000000,2.25335,2.25744,2.23606,2.24445,256847,0
+NRO.US,D,20170328,000000,2.25335,2.26196,2.23174,2.25335,474674,0
+NRO.US,D,20170329,000000,2.25335,2.27492,2.25335,2.27492,378589,0
+NRO.US,D,20170330,000000,2.26196,2.28341,2.26196,2.27492,547067,0
+NRO.US,D,20170331,000000,2.27923,2.2966,2.27497,2.2966,482674,0
+NRO.US,D,20170403,000000,2.28769,2.3179,2.27923,2.3179,609520,0
+NRO.US,D,20170404,000000,2.30938,2.32643,2.30035,2.32643,421260,0
+NRO.US,D,20170405,000000,2.32643,2.33091,2.3179,2.32643,422251,0
+NRO.US,D,20170406,000000,2.32643,2.36105,2.3179,2.36105,690945,0
+NRO.US,D,20170407,000000,2.35256,2.35256,2.32643,2.3438,698075,0
+NRO.US,D,20170410,000000,2.33955,2.35256,2.33955,2.35256,595950,0
+NRO.US,D,20170411,000000,2.35256,2.37396,2.3438,2.37396,706789,0
+NRO.US,D,20170412,000000,2.37856,2.37856,2.35241,2.37396,540753,0
+NRO.US,D,20170413,000000,2.36973,2.38259,2.36091,2.38259,773648,0
+NRO.US,D,20170417,000000,2.38259,2.3915,2.37396,2.3915,519534,0
+NRO.US,D,20170418,000000,2.37396,2.396,2.37396,2.37396,350102,0
+NRO.US,D,20170419,000000,2.38725,2.396,2.37396,2.3915,1245928,0
+NRO.US,D,20170420,000000,2.3915,2.3915,2.36973,2.38725,315620,0
+NRO.US,D,20170421,000000,2.3915,2.40451,2.36973,2.37396,311511,0
+NRO.US,D,20170424,000000,2.38259,2.38259,2.35241,2.35241,530356,0
+NRO.US,D,20170425,000000,2.35241,2.36973,2.35241,2.3655,409585,0
+NRO.US,D,20170426,000000,2.3655,2.3655,2.34032,2.35241,365758,0
+NRO.US,D,20170427,000000,2.34808,2.36091,2.34356,2.34356,365685,0
+NRO.US,D,20170428,000000,2.36091,2.36091,2.3176,2.33927,443516,0
+NRO.US,D,20170501,000000,2.33927,2.34356,2.32615,2.3351,694053,0
+NRO.US,D,20170502,000000,2.33927,2.34808,2.32187,2.33059,640906,0
+NRO.US,D,20170503,000000,2.3351,2.3351,2.30466,2.31306,638310,0
+NRO.US,D,20170504,000000,2.30905,2.32187,2.27419,2.28708,621282,0
+NRO.US,D,20170505,000000,2.29144,2.30466,2.26543,2.27846,796541,0
+NRO.US,D,20170508,000000,2.2827,2.29144,2.26953,2.28708,664942,0
+NRO.US,D,20170509,000000,2.27846,2.29144,2.26543,2.29144,520647,0
+NRO.US,D,20170510,000000,2.2827,2.2827,2.26099,2.26099,713711,0
+NRO.US,D,20170511,000000,2.26099,2.27435,2.24786,2.26543,599247,0
+NRO.US,D,20170512,000000,2.26543,2.26685,2.24786,2.26099,456180,0
+NRO.US,D,20170515,000000,2.26543,2.27859,2.25704,2.27435,480462,0
+NRO.US,D,20170516,000000,2.27859,2.27859,2.24786,2.26099,428300,0
+NRO.US,D,20170517,000000,2.24786,2.26099,2.24346,2.24786,471617,0
+NRO.US,D,20170518,000000,2.24346,2.27397,2.23914,2.26099,424994,0
+NRO.US,D,20170519,000000,2.27435,2.28289,2.26099,2.27435,443717,0
+NRO.US,D,20170522,000000,2.28289,2.29166,2.27483,2.29166,581202,0
+NRO.US,D,20170523,000000,2.30028,2.30028,2.28878,2.29166,358744,0
+NRO.US,D,20170524,000000,2.28733,2.30938,2.28733,2.28733,824200,0
+NRO.US,D,20170525,000000,2.30028,2.3135,2.29886,2.30938,604971,0
+NRO.US,D,20170526,000000,2.32242,2.32242,2.28733,2.30495,503281,0
+NRO.US,D,20170530,000000,2.28733,2.30938,2.28733,2.28733,282532,0
+NRO.US,D,20170531,000000,2.27859,2.30495,2.27859,2.30495,306199,0
+NRO.US,D,20170601,000000,2.30938,2.33114,2.29617,2.33114,753967,0
+NRO.US,D,20170602,000000,2.33555,2.33992,2.31798,2.32242,840989,0
+NRO.US,D,20170605,000000,2.32242,2.33158,2.30495,2.31798,845350,0
+NRO.US,D,20170606,000000,2.31798,2.32242,2.29166,2.30938,966655,0
+NRO.US,D,20170607,000000,2.3135,2.33114,2.30938,2.33114,389361,0
+NRO.US,D,20170608,000000,2.33114,2.3395,2.3135,2.33555,604560,0
+NRO.US,D,20170609,000000,2.33555,2.33992,2.32661,2.33325,522508,0
+NRO.US,D,20170612,000000,2.33555,2.36174,2.3303,2.34876,395772,0
+NRO.US,D,20170613,000000,2.35971,2.3729,2.35092,2.35971,973281,0
+NRO.US,D,20170614,000000,2.36853,2.39517,2.36407,2.3775,689033,0
+NRO.US,D,20170615,000000,2.3729,2.404,2.36904,2.39935,617120,0
+NRO.US,D,20170616,000000,2.40832,2.40832,2.38635,2.39059,736258,0
+NRO.US,D,20170619,000000,2.38635,2.41729,2.38635,2.41729,501678,0
+NRO.US,D,20170620,000000,2.404,2.42166,2.39517,2.39517,377977,0
+NRO.US,D,20170621,000000,2.404,2.41729,2.39059,2.41729,710848,0
+NRO.US,D,20170622,000000,2.41264,2.43939,2.40132,2.40832,1470810,0
+NRO.US,D,20170623,000000,2.42619,2.43478,2.41729,2.43478,771629,0
+NRO.US,D,20170626,000000,2.43036,2.44129,2.43036,2.43478,388232,0
+NRO.US,D,20170627,000000,2.43939,2.44379,2.41729,2.42619,531505,0
+NRO.US,D,20170628,000000,2.43036,2.43036,2.40832,2.41264,519613,0
+NRO.US,D,20170629,000000,2.40832,2.42166,2.38635,2.39517,377916,0
+NRO.US,D,20170630,000000,2.41264,2.41264,2.38635,2.38635,375447,0
+NRO.US,D,20170703,000000,2.38635,2.43036,2.38635,2.40832,563431,0
+NRO.US,D,20170705,000000,2.41729,2.44129,2.39935,2.39935,870166,0
+NRO.US,D,20170706,000000,2.39517,2.404,2.34213,2.34213,869014,0
+NRO.US,D,20170707,000000,2.36407,2.3729,2.34213,2.34213,656403,0
+NRO.US,D,20170710,000000,2.35971,2.38635,2.35971,2.35971,712970,0
+NRO.US,D,20170711,000000,2.36407,2.3775,2.34641,2.3729,572979,0
+NRO.US,D,20170712,000000,2.3775,2.40832,2.3775,2.39935,593853,0
+NRO.US,D,20170713,000000,2.40832,2.4127,2.3951,2.3951,367097,0
+NRO.US,D,20170714,000000,2.4127,2.42645,2.3951,2.3951,605323,0
+NRO.US,D,20170717,000000,2.39935,2.43504,2.39935,2.4127,524773,0
+NRO.US,D,20170718,000000,2.4127,2.43967,2.4127,2.43967,634106,0
+NRO.US,D,20170719,000000,2.43967,2.45276,2.42645,2.43967,525310,0
+NRO.US,D,20170720,000000,2.44854,2.45734,2.44046,2.45276,401648,0
+NRO.US,D,20170721,000000,2.45734,2.45734,2.43967,2.44854,675826,0
+NRO.US,D,20170724,000000,2.47075,2.47075,2.43058,2.43967,391999,0
+NRO.US,D,20170725,000000,2.44854,2.45734,2.43058,2.45734,887711,0
+NRO.US,D,20170726,000000,2.45734,2.46201,2.43967,2.46201,535040,0
+NRO.US,D,20170727,000000,2.46201,2.46201,2.4393,2.45276,523803,0
+NRO.US,D,20170728,000000,2.45734,2.45734,2.43967,2.44854,398042,0
+NRO.US,D,20170731,000000,2.45734,2.45734,2.43967,2.43967,454680,0
+NRO.US,D,20170801,000000,2.45276,2.46616,2.44854,2.46616,707856,0
+NRO.US,D,20170802,000000,2.45276,2.45734,2.43967,2.45276,1097428,0
+NRO.US,D,20170803,000000,2.45734,2.47453,2.45276,2.46616,470605,0
+NRO.US,D,20170804,000000,2.46201,2.47968,2.46201,2.46616,455251,0
+NRO.US,D,20170807,000000,2.4751,2.47968,2.45734,2.47075,455369,0
+NRO.US,D,20170808,000000,2.4751,2.47883,2.45559,2.46201,366275,0
+NRO.US,D,20170809,000000,2.46616,2.47075,2.45276,2.45276,691002,0
+NRO.US,D,20170810,000000,2.46201,2.46616,2.404,2.40832,723197,0
+NRO.US,D,20170811,000000,2.38604,2.4577,2.37702,2.38604,713379,0
+NRO.US,D,20170814,000000,2.39928,2.43078,2.39928,2.42188,306357,0
+NRO.US,D,20170815,000000,2.42188,2.4442,2.4127,2.42188,348860,0
+NRO.US,D,20170816,000000,2.43993,2.45303,2.41961,2.43521,698753,0
+NRO.US,D,20170817,000000,2.44895,2.46221,2.42188,2.43078,379843,0
+NRO.US,D,20170818,000000,2.42188,2.43078,2.40832,2.4127,337056,0
+NRO.US,D,20170821,000000,2.4127,2.4442,2.4127,2.42652,260613,0
+NRO.US,D,20170822,000000,2.43078,2.43993,2.42652,2.43078,299445,0
+NRO.US,D,20170823,000000,2.43993,2.44895,2.42652,2.4442,506345,0
+NRO.US,D,20170824,000000,2.44895,2.45303,2.43078,2.43521,729861,0
+NRO.US,D,20170825,000000,2.4442,2.44895,2.43993,2.44895,428304,0
+NRO.US,D,20170828,000000,2.45303,2.4577,2.43521,2.43521,308068,0
+NRO.US,D,20170829,000000,2.4442,2.4442,2.42652,2.43993,362622,0
+NRO.US,D,20170830,000000,2.4442,2.4577,2.43993,2.45303,823260,0
+NRO.US,D,20170831,000000,2.4803,2.48445,2.46221,2.48445,399933,0
+NRO.US,D,20170901,000000,2.48445,2.49375,2.47616,2.4803,476925,0
+NRO.US,D,20170905,000000,2.48445,2.49375,2.4577,2.4803,255757,0
+NRO.US,D,20170906,000000,2.4803,2.48939,2.46221,2.46676,462840,0
+NRO.US,D,20170907,000000,2.47564,2.48445,2.46676,2.48445,277512,0
+NRO.US,D,20170908,000000,2.47564,2.48445,2.46676,2.4803,271581,0
+NRO.US,D,20170911,000000,2.47564,2.50259,2.47564,2.50259,776862,0
+NRO.US,D,20170912,000000,2.50259,2.52069,2.49798,2.50715,390072,0
+NRO.US,D,20170913,000000,2.50259,2.52069,2.49798,2.51617,740148,0
+NRO.US,D,20170914,000000,2.52075,2.52075,2.50715,2.51149,323055,0
+NRO.US,D,20170915,000000,2.50259,2.50906,2.48438,2.48917,403993,0
+NRO.US,D,20170918,000000,2.49785,2.50259,2.48917,2.48917,274720,0
+NRO.US,D,20170919,000000,2.48917,2.50259,2.48917,2.49785,763207,0
+NRO.US,D,20170920,000000,2.49344,2.51149,2.49008,2.50715,704049,0
+NRO.US,D,20170921,000000,2.50259,2.50715,2.49344,2.50259,376654,0
+NRO.US,D,20170922,000000,2.49785,2.50259,2.48917,2.49594,342969,0
+NRO.US,D,20170925,000000,2.50259,2.50259,2.48923,2.49344,260408,0
+NRO.US,D,20170926,000000,2.48438,2.50259,2.48438,2.49785,380544,0
+NRO.US,D,20170927,000000,2.50259,2.51149,2.48438,2.48438,440943,0
+NRO.US,D,20170928,000000,2.48438,2.50259,2.47531,2.49785,481402,0
+NRO.US,D,20170929,000000,2.52483,2.53409,2.50259,2.53409,657928,0
+NRO.US,D,20171002,000000,2.5298,2.53863,2.52733,2.53863,344332,0
+NRO.US,D,20171003,000000,2.5298,2.54756,2.5298,2.54756,293009,0
+NRO.US,D,20171004,000000,2.53863,2.54756,2.53409,2.54316,271001,0
+NRO.US,D,20171005,000000,2.5298,2.55232,2.5298,2.55232,398632,0
+NRO.US,D,20171006,000000,2.53863,2.57484,2.5298,2.54756,358887,0
+NRO.US,D,20171009,000000,2.55232,2.55671,2.54756,2.55232,345832,0
+NRO.US,D,20171010,000000,2.54756,2.55671,2.53409,2.54756,499671,0
+NRO.US,D,20171011,000000,2.54316,2.55671,2.53863,2.53863,384455,0
+NRO.US,D,20171012,000000,2.54756,2.56116,2.53863,2.55232,325543,0
+NRO.US,D,20171013,000000,2.56122,2.56122,2.55232,2.55679,268296,0
+NRO.US,D,20171016,000000,2.55232,2.55232,2.53422,2.54316,423315,0
+NRO.US,D,20171017,000000,2.52955,2.54756,2.52475,2.54753,376292,0
+NRO.US,D,20171018,000000,2.53395,2.54316,2.52475,2.54079,202355,0
+NRO.US,D,20171019,000000,2.54756,2.55679,2.52955,2.53395,481225,0
+NRO.US,D,20171020,000000,2.54316,2.55679,2.52955,2.53849,239622,0
+NRO.US,D,20171023,000000,2.53395,2.54756,2.42462,2.54316,359599,0
+NRO.US,D,20171024,000000,2.54316,2.54756,2.52955,2.53849,374146,0
+NRO.US,D,20171025,000000,2.52955,2.53811,2.51128,2.51603,514396,0
+NRO.US,D,20171026,000000,2.52045,2.52906,2.47934,2.47934,366885,0
+NRO.US,D,20171027,000000,2.47934,2.49748,2.47051,2.49291,306135,0
+NRO.US,D,20171030,000000,2.47934,2.50214,2.47934,2.49748,360334,0
+NRO.US,D,20171031,000000,2.51603,2.51603,2.49291,2.51603,444772,0
+NRO.US,D,20171101,000000,2.51603,2.52045,2.50214,2.51603,363710,0
+NRO.US,D,20171102,000000,2.51603,2.52045,2.51128,2.52045,238833,0
+NRO.US,D,20171103,000000,2.51603,2.51603,2.4941,2.50214,252642,0
+NRO.US,D,20171106,000000,2.49748,2.52045,2.49748,2.51603,276268,0
+NRO.US,D,20171107,000000,2.51603,2.52045,2.50687,2.51603,402847,0
+NRO.US,D,20171108,000000,2.50687,2.53395,2.50687,2.53395,367822,0
+NRO.US,D,20171109,000000,2.52475,2.52475,2.49291,2.52045,587611,0
+NRO.US,D,20171110,000000,2.51128,2.52045,2.49291,2.52045,367557,0
+NRO.US,D,20171113,000000,2.51128,2.51128,2.49549,2.50214,276684,0
+NRO.US,D,20171114,000000,2.49283,2.50214,2.43813,2.463,702227,0
+NRO.US,D,20171115,000000,2.44711,2.47919,2.44711,2.45641,334265,0
+NRO.US,D,20171116,000000,2.44711,2.47445,2.4425,2.47445,396389,0
+NRO.US,D,20171117,000000,2.46554,2.47445,2.45164,2.45641,308197,0
+NRO.US,D,20171120,000000,2.45164,2.47015,2.45164,2.46767,270181,0
+NRO.US,D,20171121,000000,2.47015,2.48856,2.46554,2.48379,354097,0
+NRO.US,D,20171122,000000,2.47445,2.48856,2.47445,2.48379,144412,0
+NRO.US,D,20171124,000000,2.49748,2.49748,2.48379,2.49283,67893.9,0
+NRO.US,D,20171127,000000,2.48785,2.49748,2.48161,2.49748,322332,0
+NRO.US,D,20171128,000000,2.49748,2.50687,2.48379,2.49283,368038,0
+NRO.US,D,20171129,000000,2.48856,2.49748,2.47445,2.47919,226899,0
+NRO.US,D,20171130,000000,2.49283,2.49283,2.47445,2.49283,305849,0
+NRO.US,D,20171201,000000,2.48379,2.48856,2.47919,2.48856,230129,0
+NRO.US,D,20171204,000000,2.49748,2.50687,2.46108,2.47919,508149,0
+NRO.US,D,20171205,000000,2.47445,2.48379,2.45164,2.46108,545255,0
+NRO.US,D,20171206,000000,2.47015,2.47919,2.4425,2.47241,308269,0
+NRO.US,D,20171207,000000,2.47919,2.47919,2.46554,2.47445,255696,0
+NRO.US,D,20171208,000000,2.48379,2.49748,2.47445,2.49748,325095,0
+NRO.US,D,20171211,000000,2.49748,2.50687,2.49283,2.50687,420213,0
+NRO.US,D,20171212,000000,2.49748,2.5161,2.49748,2.50687,412608,0
+NRO.US,D,20171213,000000,2.50687,2.5161,2.48856,2.51134,462143,0
+NRO.US,D,20171214,000000,2.50205,2.51617,2.49268,2.50687,280207,0
+NRO.US,D,20171215,000000,2.51134,2.52497,2.50687,2.51617,178226,0
+NRO.US,D,20171218,000000,2.51617,2.5298,2.51134,2.51134,382079,0
+NRO.US,D,20171219,000000,2.51617,2.52069,2.49537,2.52069,346694,0
+NRO.US,D,20171220,000000,2.51134,2.5298,2.50687,2.5298,580912,0
+NRO.US,D,20171221,000000,2.52069,2.52497,2.51134,2.52069,303361,0
+NRO.US,D,20171222,000000,2.51617,2.5436,2.51617,2.52497,372376,0
+NRO.US,D,20171226,000000,2.51134,2.53909,2.51134,2.5298,265406,0
+NRO.US,D,20171227,000000,2.53909,2.55717,2.53388,2.53909,274873,0
+NRO.US,D,20171228,000000,2.53446,2.53909,2.52069,2.53446,443925,0
+NRO.US,D,20171229,000000,2.54828,2.55756,2.53909,2.55289,287969,0
+NRO.US,D,20180102,000000,2.56208,2.57125,2.55289,2.57125,624116,0
+NRO.US,D,20180103,000000,2.57599,2.57599,2.55756,2.57125,347738,0
+NRO.US,D,20180104,000000,2.57599,2.58066,2.56208,2.56666,266691,0
+NRO.US,D,20180105,000000,2.56666,2.56666,2.52497,2.5298,696016,0
+NRO.US,D,20180108,000000,2.52497,2.53909,2.52497,2.5298,489224,0
+NRO.US,D,20180109,000000,2.53909,2.53909,2.51617,2.52069,378487,0
+NRO.US,D,20180110,000000,2.51617,2.51617,2.48348,2.49734,653159,0
+NRO.US,D,20180111,000000,2.49734,2.50205,2.46972,2.48348,747638,0
+NRO.US,D,20180112,000000,2.47397,2.47891,2.42787,2.45112,1135293,0
+NRO.US,D,20180116,000000,2.44152,2.46507,2.41831,2.41831,776997,0
+NRO.US,D,20180117,000000,2.42295,2.43717,2.40918,2.41382,1096732,0
+NRO.US,D,20180118,000000,2.42787,2.43256,2.38118,2.40918,738159,0
+NRO.US,D,20180119,000000,2.39952,2.43256,2.39952,2.43001,458092,0
+NRO.US,D,20180122,000000,2.43256,2.4464,2.41382,2.41382,831388,0
+NRO.US,D,20180123,000000,2.41382,2.43717,2.41382,2.43256,869771,0
+NRO.US,D,20180124,000000,2.43256,2.4464,2.42295,2.42295,814180,0
+NRO.US,D,20180125,000000,2.43717,2.43717,2.41382,2.42787,561665,0
+NRO.US,D,20180126,000000,2.42787,2.43717,2.40918,2.42295,658687,0
+NRO.US,D,20180129,000000,2.41831,2.42102,2.39053,2.39275,711179,0
+NRO.US,D,20180130,000000,2.38589,2.38589,1.99518,2.30671,3057546,0
+NRO.US,D,20180131,000000,2.2928,2.3253,2.19984,2.24192,3306318,0
+NRO.US,D,20180201,000000,2.21866,2.27448,2.21866,2.24623,1501950,0
+NRO.US,D,20180202,000000,2.22282,2.23236,2.20689,2.20914,1021789,0
+NRO.US,D,20180205,000000,2.16255,2.21387,2.12319,2.13028,1174551,0
+NRO.US,D,20180206,000000,2.09281,2.20458,2.09281,2.19529,1344197,0
+NRO.US,D,20180207,000000,2.20914,2.23236,2.19529,2.19984,425142,0
+NRO.US,D,20180208,000000,2.19984,2.20212,2.14412,2.15331,418587,0
+NRO.US,D,20180209,000000,2.16744,2.17205,2.10237,2.15331,1203280,0
+NRO.US,D,20180212,000000,2.17663,2.17663,2.12086,2.1394,746685,0
+NRO.US,D,20180213,000000,2.1394,2.16744,2.1394,2.16255,702499,0
+NRO.US,D,20180214,000000,2.16255,2.18623,2.13451,2.15317,501000,0
+NRO.US,D,20180215,000000,2.15317,2.17675,2.13451,2.16751,371965,0
+NRO.US,D,20180216,000000,2.15317,2.2051,2.1485,2.19037,442642,0
+NRO.US,D,20180220,000000,2.19551,2.20022,2.19551,2.19551,424534,0
+NRO.US,D,20180221,000000,2.19551,2.20022,2.14405,2.15317,422828,0
+NRO.US,D,20180222,000000,2.15317,2.17675,2.14865,2.17216,344353,0
+NRO.US,D,20180223,000000,2.15802,2.20022,2.15317,2.19037,581300,0
+NRO.US,D,20180226,000000,2.2051,2.21922,2.19037,2.19551,650945,0
+NRO.US,D,20180227,000000,2.2051,2.2051,2.16652,2.18623,440861,0
+NRO.US,D,20180228,000000,2.20022,2.21411,2.19037,2.2051,270928,0
+NRO.US,D,20180301,000000,2.19551,2.21465,2.17675,2.2051,444542,0
+NRO.US,D,20180302,000000,2.20022,2.2051,2.17216,2.19037,480488,0
+NRO.US,D,20180305,000000,2.19037,2.21411,2.19037,2.19817,265365,0
+NRO.US,D,20180306,000000,2.19037,2.21922,2.19037,2.2051,233092,0
+NRO.US,D,20180307,000000,2.19551,2.22876,2.19551,2.2282,274761,0
+NRO.US,D,20180308,000000,2.2282,2.24708,2.2282,2.23307,232632,0
+NRO.US,D,20180309,000000,2.23307,2.24708,2.21922,2.24272,394671,0
+NRO.US,D,20180312,000000,2.24272,2.26107,2.24272,2.25194,439288,0
+NRO.US,D,20180313,000000,2.25194,2.27031,2.22345,2.25654,279933,0
+NRO.US,D,20180314,000000,2.25654,2.27548,2.24694,2.27054,441899,0
+NRO.US,D,20180315,000000,2.26593,2.28012,2.26112,2.27054,310354,0
+NRO.US,D,20180316,000000,2.26112,2.2897,2.24694,2.2897,482024,0
+NRO.US,D,20180319,000000,2.28509,2.28509,2.24694,2.25187,188221,0
+NRO.US,D,20180320,000000,2.26112,2.26112,2.20914,2.20914,576820,0
+NRO.US,D,20180321,000000,2.20914,2.2282,2.19967,2.20914,523297,0
+NRO.US,D,20180322,000000,2.21881,2.23301,2.19967,2.20914,796395,0
+NRO.US,D,20180323,000000,2.21881,2.21881,2.162,2.16694,238455,0
+NRO.US,D,20180326,000000,2.17118,2.1951,2.16694,2.18545,520744,0
+NRO.US,D,20180327,000000,2.20455,2.20914,2.162,2.18545,1077754,0
+NRO.US,D,20180328,000000,2.1951,2.23301,2.19471,2.2282,472303,0
+NRO.US,D,20180329,000000,2.25654,2.25654,2.22302,2.25654,397698,0
+NRO.US,D,20180402,000000,2.25654,2.25654,2.21881,2.24694,759787,0
+NRO.US,D,20180403,000000,2.24694,2.26112,2.21395,2.25654,236823,0
+NRO.US,D,20180404,000000,2.23301,2.26593,2.23301,2.26112,333541,0
+NRO.US,D,20180405,000000,2.25187,2.25668,2.23301,2.23301,665672,0
+NRO.US,D,20180406,000000,2.23301,2.26593,2.23301,2.26112,543844,0
+NRO.US,D,20180409,000000,2.27054,2.28012,2.24839,2.28012,511441,0
+NRO.US,D,20180410,000000,2.27548,2.28119,2.2686,2.27548,270828,0
+NRO.US,D,20180411,000000,2.28509,2.28509,2.26593,2.27054,234072,0
+NRO.US,D,20180412,000000,2.26593,2.26762,2.24262,2.25187,285258,0
+NRO.US,D,20180413,000000,2.24687,2.25187,2.22807,2.2373,430406,0
+NRO.US,D,20180416,000000,2.25654,2.25654,2.2373,2.24687,148831,0
+NRO.US,D,20180417,000000,2.24687,2.27069,2.24445,2.27069,192763,0
+NRO.US,D,20180418,000000,2.26125,2.27567,2.25654,2.25886,240415,0
+NRO.US,D,20180419,000000,2.25654,2.25654,2.21844,2.22807,356974,0
+NRO.US,D,20180420,000000,2.22807,2.22807,2.20409,2.20409,434922,0
+NRO.US,D,20180423,000000,2.21844,2.2373,2.20409,2.2373,652222,0
+NRO.US,D,20180424,000000,2.22807,2.24255,2.2227,2.22807,394500,0
+NRO.US,D,20180425,000000,2.21844,2.22807,2.20884,2.22807,256729,0
+NRO.US,D,20180426,000000,2.2373,2.24255,2.22282,2.22807,289237,0
+NRO.US,D,20180427,000000,2.2373,2.24687,2.23281,2.24687,169165,0
+NRO.US,D,20180430,000000,2.25654,2.2756,2.25187,2.25654,341480,0
+NRO.US,D,20180501,000000,2.25654,2.2993,2.25654,2.29001,654745,0
+NRO.US,D,20180502,000000,2.29001,2.29463,2.27069,2.28543,194761,0
+NRO.US,D,20180503,000000,2.266,2.2993,2.266,2.28034,425987,0
+NRO.US,D,20180504,000000,2.28034,2.3091,2.28034,2.2993,192174,0
+NRO.US,D,20180507,000000,2.30434,2.34726,2.30434,2.33753,570472,0
+NRO.US,D,20180508,000000,2.31851,2.33753,2.31851,2.33303,210222,0
+NRO.US,D,20180509,000000,2.32339,2.33753,2.31851,2.33753,299059,0
+NRO.US,D,20180510,000000,2.33753,2.36138,2.33303,2.33303,345113,0
+NRO.US,D,20180511,000000,2.34726,2.37115,2.31851,2.34245,620211,0
+NRO.US,D,20180514,000000,2.35685,2.35685,2.31837,2.32811,352706,0
+NRO.US,D,20180515,000000,2.3135,2.31837,2.29426,2.30404,365182,0
+NRO.US,D,20180516,000000,2.28953,2.30404,2.27518,2.28493,415713,0
+NRO.US,D,20180517,000000,2.28953,2.30404,2.27518,2.28953,397884,0
+NRO.US,D,20180518,000000,2.28493,2.29426,2.27518,2.27743,262153,0
+NRO.US,D,20180521,000000,2.27992,2.3135,2.27518,2.299,460805,0
+NRO.US,D,20180522,000000,2.299,2.31837,2.299,2.299,394837,0
+NRO.US,D,20180523,000000,2.299,2.31837,2.299,2.30885,206646,0
+NRO.US,D,20180524,000000,2.30885,2.32811,2.299,2.299,391445,0
+NRO.US,D,20180525,000000,2.299,2.33745,2.299,2.33745,284932,0
+NRO.US,D,20180529,000000,2.31837,2.35685,2.31837,2.35685,365799,0
+NRO.US,D,20180530,000000,2.3523,2.37608,2.34735,2.37608,232672,0
+NRO.US,D,20180531,000000,2.39045,2.39546,2.37608,2.37608,366723,0
+NRO.US,D,20180601,000000,2.38089,2.40986,2.37143,2.40986,297593,0
+NRO.US,D,20180604,000000,2.40986,2.4194,2.39546,2.40271,266637,0
+NRO.US,D,20180605,000000,2.40491,2.4194,2.40491,2.40491,182934,0
+NRO.US,D,20180606,000000,2.40491,2.4194,2.39986,2.4194,247730,0
+NRO.US,D,20180607,000000,2.424,2.44364,2.4194,2.4387,267310,0
+NRO.US,D,20180608,000000,2.43383,2.45291,2.43383,2.44364,257780,0
+NRO.US,D,20180611,000000,2.44364,2.46267,2.44364,2.45791,266983,0
+NRO.US,D,20180612,000000,2.45791,2.46732,2.44364,2.45543,388362,0
+NRO.US,D,20180613,000000,2.45791,2.47241,2.424,2.424,223673,0
+NRO.US,D,20180614,000000,2.424,2.45814,2.424,2.45814,219583,0
+NRO.US,D,20180615,000000,2.45814,2.46281,2.4194,2.44364,454866,0
+NRO.US,D,20180618,000000,2.43876,2.44364,2.40973,2.424,315508,0
+NRO.US,D,20180619,000000,2.4194,2.43058,2.41446,2.41446,153572,0
+NRO.US,D,20180620,000000,2.41446,2.44854,2.40477,2.44854,405970,0
+NRO.US,D,20180621,000000,2.44854,2.45814,2.43391,2.44854,136738,0
+NRO.US,D,20180622,000000,2.44854,2.47267,2.44854,2.47267,256662,0
+NRO.US,D,20180625,000000,2.46759,2.47267,2.44854,2.45814,171138,0
+NRO.US,D,20180626,000000,2.4531,2.46604,2.4531,2.46281,186104,0
+NRO.US,D,20180627,000000,2.46281,2.48717,2.4531,2.4531,246622,0
+NRO.US,D,20180628,000000,2.46759,2.48243,2.45814,2.47748,275241,0
+NRO.US,D,20180629,000000,2.48243,2.49906,2.47083,2.49184,456577,0
+NRO.US,D,20180702,000000,2.48243,2.49679,2.46759,2.47267,427190,0
+NRO.US,D,20180703,000000,2.46759,2.49679,2.42881,2.48243,231270,0
+NRO.US,D,20180705,000000,2.48717,2.51626,2.48717,2.51134,291019,0
+NRO.US,D,20180706,000000,2.50174,2.55506,2.50174,2.52145,380358,0
+NRO.US,D,20180709,000000,2.53061,2.54542,2.51626,2.53061,316216,0
+NRO.US,D,20180710,000000,2.52145,2.53571,2.51626,2.52145,161884,0
+NRO.US,D,20180711,000000,2.52616,2.53061,2.50681,2.51134,321138,0
+NRO.US,D,20180712,000000,2.51134,2.53571,2.50722,2.52145,309207,0
+NRO.US,D,20180713,000000,2.53069,2.53578,2.51622,2.52145,238724,0
+NRO.US,D,20180716,000000,2.52145,2.54066,2.50675,2.53585,321790,0
+NRO.US,D,20180717,000000,2.52624,2.53585,2.50675,2.52145,351254,0
+NRO.US,D,20180718,000000,2.51134,2.53069,2.51134,2.52145,272294,0
+NRO.US,D,20180719,000000,2.51622,2.54066,2.5016,2.54066,555946,0
+NRO.US,D,20180720,000000,2.52624,2.53338,2.51134,2.51134,183728,0
+NRO.US,D,20180723,000000,2.51134,2.53035,2.49671,2.51622,605299,0
+NRO.US,D,20180724,000000,2.52624,2.52624,2.5016,2.52624,301398,0
+NRO.US,D,20180725,000000,2.51134,2.5456,2.49153,2.49671,1018344,0
+NRO.US,D,20180726,000000,2.49671,2.51622,2.49671,2.50675,321581,0
+NRO.US,D,20180727,000000,2.50675,2.51134,2.49671,2.50675,352670,0
+NRO.US,D,20180730,000000,2.50675,2.51134,2.49153,2.50675,369468,0
+NRO.US,D,20180731,000000,2.49671,2.53069,2.49671,2.52624,757536,0
+NRO.US,D,20180801,000000,2.52145,2.53069,2.49671,2.51622,706196,0
+NRO.US,D,20180802,000000,2.50675,2.54066,2.50675,2.51134,342796,0
+NRO.US,D,20180803,000000,2.52624,2.54066,2.51932,2.53069,286173,0
+NRO.US,D,20180806,000000,2.52624,2.53578,2.51622,2.51622,270555,0
+NRO.US,D,20180807,000000,2.53069,2.53069,2.50675,2.51622,370400,0
+NRO.US,D,20180808,000000,2.52624,2.52624,2.49671,2.51134,407551,0
+NRO.US,D,20180809,000000,2.51134,2.53069,2.50675,2.51854,164276,0
+NRO.US,D,20180810,000000,2.52624,2.52624,2.51622,2.51622,320096,0
+NRO.US,D,20180813,000000,2.51622,2.52624,2.49671,2.52624,560467,0
+NRO.US,D,20180814,000000,2.52138,2.54066,2.48668,2.52624,620599,0
+NRO.US,D,20180815,000000,2.52138,2.54073,2.5112,2.52853,427510,0
+NRO.US,D,20180816,000000,2.52138,2.54073,2.52138,2.53585,413598,0
+NRO.US,D,20180817,000000,2.54579,2.55062,2.53076,2.54579,181498,0
+NRO.US,D,20180820,000000,2.54579,2.55062,2.53253,2.54579,596476,0
+NRO.US,D,20180821,000000,2.53585,2.55054,2.53076,2.53585,316466,0
+NRO.US,D,20180822,000000,2.54073,2.54579,2.53084,2.54073,165391,0
+NRO.US,D,20180823,000000,2.53585,2.54066,2.52624,2.52759,220585,0
+NRO.US,D,20180824,000000,2.53585,2.54073,2.52624,2.5365,238296,0
+NRO.US,D,20180827,000000,2.52624,2.55062,2.52624,2.55062,267962,0
+NRO.US,D,20180828,000000,2.54073,2.55062,2.53585,2.55062,287867,0
+NRO.US,D,20180829,000000,2.55062,2.56539,2.54574,2.55062,230687,0
+NRO.US,D,20180830,000000,2.54579,2.56539,2.54579,2.55565,191840,0
+NRO.US,D,20180831,000000,2.57041,2.57041,2.55062,2.55062,284449,0
+NRO.US,D,20180904,000000,2.56037,2.56765,2.55062,2.55062,375758,0
+NRO.US,D,20180905,000000,2.55062,2.57041,2.55062,2.57041,238542,0
+NRO.US,D,20180906,000000,2.56539,2.57041,2.56093,2.56539,108331,0
+NRO.US,D,20180907,000000,2.56037,2.56037,2.53585,2.53585,380890,0
+NRO.US,D,20180910,000000,2.53585,2.56037,2.53585,2.55062,237331,0
+NRO.US,D,20180911,000000,2.55062,2.56539,2.54588,2.56037,161878,0
+NRO.US,D,20180912,000000,2.56539,2.56539,2.54579,2.55322,253793,0
+NRO.US,D,20180913,000000,2.55062,2.58037,2.54579,2.55565,529907,0
+NRO.US,D,20180914,000000,2.56044,2.58223,2.55054,2.55565,439132,0
+NRO.US,D,20180917,000000,2.55565,2.56553,2.53054,2.54568,974679,0
+NRO.US,D,20180918,000000,2.54066,2.55054,2.54066,2.5456,304899,0
+NRO.US,D,20180919,000000,2.55565,2.55565,2.52596,2.53054,330638,0
+NRO.US,D,20180920,000000,2.54066,2.54066,2.5161,2.52596,503236,0
+NRO.US,D,20180921,000000,2.52596,2.54066,2.49067,2.50097,487640,0
+NRO.US,D,20180924,000000,2.50097,2.50097,2.45634,2.46153,1303735,0
+NRO.US,D,20180925,000000,2.46153,2.46616,2.43404,2.46616,420287,0
+NRO.US,D,20180926,000000,2.45634,2.46024,2.43148,2.44129,513819,0
+NRO.US,D,20180927,000000,2.44129,2.44129,2.42674,2.43628,326074,0
+NRO.US,D,20180928,000000,2.45149,2.45634,2.42173,2.45149,515612,0
+NRO.US,D,20181001,000000,2.44648,2.48121,2.44129,2.47609,717467,0
+NRO.US,D,20181002,000000,2.47609,2.48121,2.45634,2.48121,240538,0
+NRO.US,D,20181003,000000,2.47609,2.47609,2.43148,2.44129,436284,0
+NRO.US,D,20181004,000000,2.43148,2.43876,2.39163,2.41672,1177577,0
+NRO.US,D,20181005,000000,2.41672,2.44129,2.39702,2.43148,677511,0
+NRO.US,D,20181008,000000,2.43148,2.43784,2.40179,2.42173,539061,0
+NRO.US,D,20181009,000000,2.40684,2.43148,2.39915,2.40684,498236,0
+NRO.US,D,20181010,000000,2.40684,2.4204,2.38185,2.40179,368811,0
+NRO.US,D,20181011,000000,2.3621,2.41163,2.33218,2.36692,1193249,0
+NRO.US,D,20181012,000000,2.37709,2.39185,2.34712,2.372,341381,0
+NRO.US,D,20181015,000000,2.36204,2.37709,2.34712,2.36692,268252,0
+NRO.US,D,20181016,000000,2.36692,2.40201,2.36684,2.39185,231023,0
+NRO.US,D,20181017,000000,2.40201,2.40201,2.38708,2.39721,173867,0
+NRO.US,D,20181018,000000,2.38708,2.39729,2.36204,2.38953,414334,0
+NRO.US,D,20181019,000000,2.37709,2.39721,2.37709,2.39721,427478,0
+NRO.US,D,20181022,000000,2.39721,2.40701,2.36204,2.37709,243152,0
+NRO.US,D,20181023,000000,2.35699,2.36692,2.34213,2.36692,483778,0
+NRO.US,D,20181024,000000,2.372,2.37455,2.33686,2.34712,995600,0
+NRO.US,D,20181025,000000,2.35225,2.39185,2.34213,2.39185,200071,0
+NRO.US,D,20181026,000000,2.37709,2.37709,2.31721,2.33206,1031679,0
+NRO.US,D,20181029,000000,2.35225,2.36692,2.31721,2.33686,1024420,0
+NRO.US,D,20181030,000000,2.32683,2.34213,2.31721,2.33206,492224,0
+NRO.US,D,20181031,000000,2.35699,2.36692,2.32692,2.34712,574740,0
+NRO.US,D,20181101,000000,2.30183,2.32187,2.28693,2.30684,980551,0
+NRO.US,D,20181102,000000,2.29731,2.30684,2.26196,2.27704,1344236,0
+NRO.US,D,20181105,000000,2.28693,2.30176,2.26685,2.27704,765704,0
+NRO.US,D,20181106,000000,2.27185,2.29731,2.2568,2.28693,377001,0
+NRO.US,D,20181107,000000,2.30183,2.31721,2.28693,2.31721,286077,0
+NRO.US,D,20181108,000000,2.33206,2.33686,2.31721,2.33686,272591,0
+NRO.US,D,20181109,000000,2.32187,2.34712,2.31721,2.32187,433938,0
+NRO.US,D,20181112,000000,2.33206,2.34213,2.32683,2.33686,239342,0
+NRO.US,D,20181113,000000,2.33686,2.35225,2.31721,2.32683,481405,0
+NRO.US,D,20181114,000000,2.32187,2.34147,2.31706,2.32683,560136,0
+NRO.US,D,20181115,000000,2.32187,2.32187,2.29696,2.30161,441971,0
+NRO.US,D,20181116,000000,2.29696,2.32187,2.28654,2.31195,522416,0
+NRO.US,D,20181119,000000,2.31195,2.32187,2.27653,2.28134,435158,0
+NRO.US,D,20181120,000000,2.26642,2.28134,2.26133,2.26133,305611,0
+NRO.US,D,20181121,000000,2.26133,2.28134,2.26125,2.26642,168551,0
+NRO.US,D,20181123,000000,2.25617,2.26642,2.25617,2.25617,76032.8,0
+NRO.US,D,20181126,000000,2.26133,2.28654,2.23615,2.25617,589988,0
+NRO.US,D,20181127,000000,2.2514,2.28134,2.24139,2.26133,328583,0
+NRO.US,D,20181128,000000,2.27138,2.29166,2.26897,2.28654,332181,0
+NRO.US,D,20181129,000000,2.29166,2.31195,2.27138,2.30434,376207,0
+NRO.US,D,20181130,000000,2.32187,2.32683,2.30671,2.32683,385253,0
+NRO.US,D,20181203,000000,2.34719,2.35236,2.32683,2.34219,332563,0
+NRO.US,D,20181204,000000,2.33206,2.34719,2.30161,2.30671,211776,0
+NRO.US,D,20181206,000000,2.27653,2.32683,2.25617,2.31195,478554,0
+NRO.US,D,20181207,000000,2.30161,2.32683,2.30161,2.31195,400801,0
+NRO.US,D,20181210,000000,2.30671,2.31195,2.27138,2.30161,379569,0
+NRO.US,D,20181211,000000,2.30161,2.32187,2.29696,2.32187,281718,0
+NRO.US,D,20181212,000000,2.30671,2.33692,2.27653,2.27653,462514,0
+NRO.US,D,20181213,000000,2.27653,2.29166,2.27138,2.27653,327669,0
+NRO.US,D,20181214,000000,2.25118,2.29172,2.23073,2.25118,821740,0
+NRO.US,D,20181217,000000,2.24107,2.24107,2.15923,2.16459,799456,0
+NRO.US,D,20181218,000000,2.15923,2.17966,2.11875,2.11875,1260365,0
+NRO.US,D,20181219,000000,2.11338,2.14427,2.11338,2.11875,399593,0
+NRO.US,D,20181220,000000,2.12376,2.12376,2.00685,2.02972,882591,0
+NRO.US,D,20181221,000000,2.03221,2.05764,2.01178,2.01679,656393,0
+NRO.US,D,20181224,000000,2.0013,2.01679,1.96077,1.97087,598594,0
+NRO.US,D,20181226,000000,1.98123,2.05248,1.98123,2.04221,1132263,0
+NRO.US,D,20181227,000000,2.05248,2.06257,2.00659,2.06257,843492,0
+NRO.US,D,20181228,000000,2.06773,2.12884,2.05248,2.08816,969891,0
+NRO.US,D,20181231,000000,2.10852,2.11875,2.07793,2.11338,772198,0
+NRO.US,D,20190102,000000,2.09311,2.09311,2.03713,2.07793,451391,0
+NRO.US,D,20190103,000000,2.08816,2.11875,2.08279,2.11338,496164,0
+NRO.US,D,20190104,000000,2.11875,2.15416,2.11875,2.14427,499961,0
+NRO.US,D,20190107,000000,2.15923,2.21039,2.15923,2.20539,443012,0
+NRO.US,D,20190108,000000,2.2255,2.24107,2.21526,2.22069,530879,0
+NRO.US,D,20190109,000000,2.2255,2.25596,2.22069,2.23583,553388,0
+NRO.US,D,20190110,000000,2.2255,2.2814,2.2255,2.24587,362379,0
+NRO.US,D,20190111,000000,2.25596,2.27653,2.25596,2.26112,245299,0
+NRO.US,D,20190114,000000,2.26112,2.29137,2.2559,2.27665,166791,0
+NRO.US,D,20190115,000000,2.27145,2.30235,2.27145,2.28693,350772,0
+NRO.US,D,20190116,000000,2.28162,2.30235,2.28162,2.28162,478434,0
+NRO.US,D,20190117,000000,2.28162,2.3331,2.28162,2.32811,624263,0
+NRO.US,D,20190118,000000,2.32811,2.33617,2.28162,2.29188,786396,0
+NRO.US,D,20190122,000000,2.28693,2.29767,2.24564,2.27145,437243,0
+NRO.US,D,20190123,000000,2.26112,2.28162,2.24564,2.28012,289309,0
+NRO.US,D,20190124,000000,2.28693,2.29188,2.26112,2.29188,231380,0
+NRO.US,D,20190125,000000,2.28693,2.30735,2.28693,2.30735,250880,0
+NRO.US,D,20190128,000000,2.29188,2.32127,2.28693,2.31773,397660,0
+NRO.US,D,20190129,000000,2.32302,2.35381,2.30735,2.34344,326017,0
+NRO.US,D,20190130,000000,2.32811,2.36925,2.32811,2.35876,348969,0
+NRO.US,D,20190131,000000,2.37948,2.42061,2.36925,2.42061,536403,0
+NRO.US,D,20190201,000000,2.42061,2.44112,2.38967,2.39496,565906,0
+NRO.US,D,20190204,000000,2.40512,2.42578,2.38973,2.41549,326470,0
+NRO.US,D,20190205,000000,2.42061,2.45149,2.41549,2.44112,461340,0
+NRO.US,D,20190206,000000,2.44626,2.46181,2.43086,2.43581,543708,0
+NRO.US,D,20190207,000000,2.44112,2.46181,2.43234,2.44112,419169,0
+NRO.US,D,20190208,000000,2.44626,2.45149,2.43125,2.43581,191541,0
+NRO.US,D,20190211,000000,2.44112,2.46676,2.44112,2.44112,396970,0
+NRO.US,D,20190212,000000,2.44112,2.46181,2.44112,2.44112,353740,0
+NRO.US,D,20190213,000000,2.44626,2.47205,2.44307,2.45665,219861,0
+NRO.US,D,20190214,000000,2.46188,2.46692,2.45141,2.45665,218711,0
+NRO.US,D,20190215,000000,2.45665,2.50314,2.45665,2.50314,435451,0
+NRO.US,D,20190219,000000,2.50314,2.51862,2.48759,2.50814,221248,0
+NRO.US,D,20190220,000000,2.50814,2.50814,2.47715,2.49791,214604,0
+NRO.US,D,20190221,000000,2.49268,2.50814,2.46692,2.50814,298201,0
+NRO.US,D,20190222,000000,2.49791,2.52906,2.49791,2.50314,340588,0
+NRO.US,D,20190225,000000,2.50814,2.52382,2.48759,2.51368,390904,0
+NRO.US,D,20190226,000000,2.52382,2.52382,2.49791,2.50314,329541,0
+NRO.US,D,20190227,000000,2.48759,2.50314,2.47715,2.49268,190656,0
+NRO.US,D,20190228,000000,2.50814,2.52906,2.49785,2.51368,345239,0
+NRO.US,D,20190301,000000,2.51368,2.51368,2.48759,2.49291,267355,0
+NRO.US,D,20190304,000000,2.50814,2.52382,2.49268,2.50045,210187,0
+NRO.US,D,20190305,000000,2.51368,2.53076,2.50314,2.52906,323728,0
+NRO.US,D,20190306,000000,2.51368,2.529,2.50314,2.51368,245638,0
+NRO.US,D,20190307,000000,2.51862,2.51862,2.50322,2.51368,226240,0
+NRO.US,D,20190308,000000,2.49791,2.51862,2.49791,2.51368,176567,0
+NRO.US,D,20190311,000000,2.52382,2.54984,2.52382,2.54984,314011,0
+NRO.US,D,20190312,000000,2.5446,2.5601,2.5446,2.54984,143831,0
+NRO.US,D,20190313,000000,2.5446,2.57591,2.5446,2.56539,184444,0
+NRO.US,D,20190314,000000,2.581,2.59083,2.56002,2.57068,234145,0
+NRO.US,D,20190315,000000,2.57599,2.57599,2.56002,2.56539,156159,0
+NRO.US,D,20190318,000000,2.56002,2.57068,2.5497,2.55485,274207,0
+NRO.US,D,20190319,000000,2.56539,2.56539,2.53918,2.54443,368838,0
+NRO.US,D,20190320,000000,2.5497,2.57068,2.52878,2.56002,227212,0
+NRO.US,D,20190321,000000,2.55485,2.59138,2.55485,2.57599,331206,0
+NRO.US,D,20190322,000000,2.581,2.59672,2.57068,2.581,305447,0
+NRO.US,D,20190325,000000,2.57068,2.57322,2.54193,2.56539,363357,0
+NRO.US,D,20190326,000000,2.57599,2.57599,2.5497,2.56539,396154,0
+NRO.US,D,20190327,000000,2.56539,2.59672,2.56539,2.59138,375928,0
+NRO.US,D,20190328,000000,2.58623,2.59672,2.5726,2.59672,266809,0
+NRO.US,D,20190329,000000,2.59672,2.61245,2.58623,2.59672,391111,0
+NRO.US,D,20190401,000000,2.60191,2.60734,2.57068,2.581,695749,0
+NRO.US,D,20190402,000000,2.59138,2.59138,2.56539,2.59138,423262,0
+NRO.US,D,20190403,000000,2.59138,2.59672,2.57599,2.59138,285950,0
+NRO.US,D,20190404,000000,2.59138,2.59672,2.581,2.59138,227625,0
+NRO.US,D,20190405,000000,2.59672,2.61245,2.58898,2.60734,311541,0
+NRO.US,D,20190408,000000,2.60734,2.61245,2.59138,2.60734,578918,0
+NRO.US,D,20190409,000000,2.60191,2.60734,2.57599,2.58623,414046,0
+NRO.US,D,20190410,000000,2.59672,2.61245,2.57599,2.60455,380675,0
+NRO.US,D,20190411,000000,2.60734,2.61732,2.60734,2.61732,291734,0
+NRO.US,D,20190412,000000,2.64412,2.64412,2.60722,2.61732,401923,0
+NRO.US,D,20190415,000000,2.61732,2.63343,2.58596,2.59657,462855,0
+NRO.US,D,20190416,000000,2.59657,2.59657,2.54915,2.55959,400868,0
+NRO.US,D,20190417,000000,2.55959,2.55959,2.51225,2.52801,447521,0
+NRO.US,D,20190418,000000,2.52259,2.54915,2.51225,2.53857,380311,0
+NRO.US,D,20190422,000000,2.55422,2.55422,2.49084,2.51225,374402,0
+NRO.US,D,20190423,000000,2.50709,2.56231,2.50709,2.55959,328802,0
+NRO.US,D,20190424,000000,2.5651,2.58596,2.54915,2.5651,282058,0
+NRO.US,D,20190425,000000,2.57027,2.57027,2.54915,2.55422,317884,0
+NRO.US,D,20190426,000000,2.57027,2.57027,2.54991,2.57027,220244,0
+NRO.US,D,20190429,000000,2.55422,2.57027,2.55422,2.57027,287151,0
+NRO.US,D,20190430,000000,2.55959,2.60722,2.55959,2.60439,365109,0
+NRO.US,D,20190501,000000,2.59657,2.62964,2.59657,2.61732,770235,0
+NRO.US,D,20190502,000000,2.62299,2.63343,2.5651,2.60183,497075,0
+NRO.US,D,20190503,000000,2.5912,2.61732,2.5912,2.60955,256554,0
+NRO.US,D,20190506,000000,2.60722,2.60766,2.58075,2.60183,243922,0
+NRO.US,D,20190507,000000,2.60722,2.60955,2.58874,2.60722,534365,0
+NRO.US,D,20190508,000000,2.63343,2.63861,2.60722,2.62299,725286,0
+NRO.US,D,20190509,000000,2.63861,2.64021,2.60183,2.62792,869767,0
+NRO.US,D,20190510,000000,2.63861,2.65456,2.61237,2.64903,628889,0
+NRO.US,D,20190513,000000,2.65967,2.65967,2.61732,2.63861,667327,0
+NRO.US,D,20190514,000000,2.64903,2.66791,2.63343,2.65472,428328,0
+NRO.US,D,20190515,000000,2.65979,2.67047,2.63861,2.66524,255384,0
+NRO.US,D,20190516,000000,2.68656,2.69169,2.65979,2.68656,373582,0
+NRO.US,D,20190517,000000,2.68656,2.68656,2.65472,2.66524,393123,0
+NRO.US,D,20190520,000000,2.66524,2.67047,2.63343,2.63343,645000,0
+NRO.US,D,20190521,000000,2.65979,2.65979,2.64227,2.64903,359715,0
+NRO.US,D,20190522,000000,2.65472,2.66524,2.64418,2.64903,265819,0
+NRO.US,D,20190523,000000,2.66524,2.66524,2.63861,2.66524,406415,0
+NRO.US,D,20190524,000000,2.65472,2.67589,2.64903,2.67047,232048,0
+NRO.US,D,20190528,000000,2.69169,2.69169,2.64903,2.64903,465762,0
+NRO.US,D,20190529,000000,2.65979,2.65979,2.61211,2.61725,598741,0
+NRO.US,D,20190530,000000,2.62785,2.63861,2.61211,2.63861,333979,0
+NRO.US,D,20190531,000000,2.65472,2.65472,2.60688,2.62785,353903,0
+NRO.US,D,20190603,000000,2.61725,2.64903,2.60836,2.62785,536842,0
+NRO.US,D,20190604,000000,2.64418,2.64903,2.60688,2.64903,781960,0
+NRO.US,D,20190605,000000,2.64903,2.68656,2.63343,2.68106,223360,0
+NRO.US,D,20190606,000000,2.69703,2.69703,2.66524,2.67589,337493,0
+NRO.US,D,20190607,000000,2.68656,2.70761,2.67047,2.69703,526172,0
+NRO.US,D,20190610,000000,2.70761,2.71307,2.68106,2.70761,354288,0
+NRO.US,D,20190611,000000,2.70761,2.73442,2.70761,2.72389,386345,0
+NRO.US,D,20190612,000000,2.75019,2.75019,2.71823,2.74487,645459,0
+NRO.US,D,20190613,000000,2.74487,2.7663,2.71823,2.73943,628749,0
+NRO.US,D,20190614,000000,2.75568,2.76648,2.73943,2.75026,226175,0
+NRO.US,D,20190617,000000,2.75568,2.7659,2.72871,2.76098,332090,0
+NRO.US,D,20190618,000000,2.76648,2.82001,2.76098,2.78796,877390,0
+NRO.US,D,20190619,000000,2.79291,2.84132,2.77166,2.78796,304329,0
+NRO.US,D,20190620,000000,2.78796,2.80916,2.78238,2.79864,296875,0
+NRO.US,D,20190621,000000,2.80916,2.81203,2.7633,2.77166,461081,0
+NRO.US,D,20190624,000000,2.77701,2.79291,2.76648,2.77166,403402,0
+NRO.US,D,20190625,000000,2.76648,2.78238,2.72871,2.73442,332600,0
+NRO.US,D,20190626,000000,2.73943,2.75568,2.67534,2.69122,487752,0
+NRO.US,D,20190627,000000,2.69669,2.72373,2.69669,2.72373,221522,0
+NRO.US,D,20190628,000000,2.71801,2.75568,2.71801,2.74735,263365,0
+NRO.US,D,20190701,000000,2.77166,2.79291,2.71801,2.75026,412271,0
+NRO.US,D,20190702,000000,2.76098,2.78238,2.73442,2.75026,389766,0
+NRO.US,D,20190703,000000,2.76648,2.78796,2.75568,2.78796,386606,0
+NRO.US,D,20190705,000000,2.77166,2.80916,2.76648,2.78796,359131,0
+NRO.US,D,20190708,000000,2.78238,2.81447,2.77166,2.80366,439196,0
+NRO.US,D,20190709,000000,2.83074,2.83074,2.78796,2.78796,376096,0
+NRO.US,D,20190710,000000,2.81447,2.84132,2.79864,2.79864,513880,0
+NRO.US,D,20190711,000000,2.82001,2.84132,2.78238,2.79864,281940,0
+NRO.US,D,20190712,000000,2.80921,2.82011,2.77681,2.77681,221499,0
+NRO.US,D,20190715,000000,2.78785,2.80105,2.76623,2.79864,212001,0
+NRO.US,D,20190716,000000,2.78785,2.81454,2.78223,2.78785,241118,0
+NRO.US,D,20190717,000000,2.79285,2.79285,2.76071,2.77144,261686,0
+NRO.US,D,20190718,000000,2.75533,2.77681,2.74988,2.75533,250132,0
+NRO.US,D,20190719,000000,2.76623,2.76623,2.73399,2.74988,226384,0
+NRO.US,D,20190722,000000,2.75533,2.77681,2.74459,2.77144,306850,0
+NRO.US,D,20190723,000000,2.77144,2.77681,2.74988,2.77144,420864,0
+NRO.US,D,20190724,000000,2.79285,2.82535,2.78421,2.80921,683922,0
+NRO.US,D,20190725,000000,2.82535,2.82535,2.78223,2.80373,432715,0
+NRO.US,D,20190726,000000,2.83101,2.90074,2.82011,2.89542,1721320,0
+NRO.US,D,20190729,000000,2.89023,2.94937,2.87382,2.91154,927627,0
+NRO.US,D,20190730,000000,2.93303,2.9656,2.87925,2.9656,1023400,0
+NRO.US,D,20190731,000000,2.98157,2.98717,2.91154,2.93869,632133,0
+NRO.US,D,20190801,000000,2.92781,2.94937,2.89542,2.91154,718368,0
+NRO.US,D,20190802,000000,2.89023,2.91154,2.85773,2.90633,581401,0
+NRO.US,D,20190805,000000,2.89542,2.89542,2.78585,2.80921,845604,0
+NRO.US,D,20190806,000000,2.80921,2.86297,2.79285,2.86297,548431,0
+NRO.US,D,20190807,000000,2.85249,2.87925,2.80373,2.87925,410935,0
+NRO.US,D,20190808,000000,2.88461,2.93303,2.83612,2.93303,432612,0
+NRO.US,D,20190809,000000,2.93303,2.93869,2.89542,2.92781,248051,0
+NRO.US,D,20190812,000000,2.93869,2.95483,2.90633,2.91706,484558,0
+NRO.US,D,20190813,000000,2.91154,2.93869,2.89542,2.89542,423958,0
+NRO.US,D,20190814,000000,2.89016,2.91729,2.8736,2.9064,434177,0
+NRO.US,D,20190815,000000,2.92265,2.93487,2.86835,2.89542,575940,0
+NRO.US,D,20190816,000000,2.9064,2.93331,2.89016,2.93331,304813,0
+NRO.US,D,20190819,000000,2.93904,2.97687,2.93904,2.96613,317345,0
+NRO.US,D,20190820,000000,2.97687,2.97687,2.92801,2.94962,283064,0
+NRO.US,D,20190821,000000,2.94962,2.9552,2.93331,2.94962,231471,0
+NRO.US,D,20190822,000000,2.94962,2.94962,2.92801,2.94962,189571,0
+NRO.US,D,20190823,000000,2.94962,2.97155,2.91237,2.9552,390147,0
+NRO.US,D,20190826,000000,2.97155,2.98788,2.96073,2.98788,378640,0
+NRO.US,D,20190827,000000,2.98228,2.99874,2.93331,2.94436,677502,0
+NRO.US,D,20190828,000000,2.94436,2.97687,2.93331,2.96073,355559,0
+NRO.US,D,20190829,000000,2.97687,2.99868,2.96073,2.98228,277266,0
+NRO.US,D,20190830,000000,2.99874,2.99874,2.97687,2.97687,336452,0
+NRO.US,D,20190903,000000,2.97687,3.00956,2.96613,3.00956,611165,0
+NRO.US,D,20190904,000000,3.00956,3.053,3.00956,3.04768,468423,0
+NRO.US,D,20190905,000000,3.08544,3.08544,3.02587,3.04768,427964,0
+NRO.US,D,20190906,000000,3.04768,3.05866,3.03118,3.04221,260105,0
+NRO.US,D,20190909,000000,3.053,3.053,3.02024,3.02587,284973,0
+NRO.US,D,20190910,000000,3.03678,3.03678,2.98788,3.00956,501048,0
+NRO.US,D,20190911,000000,3.00956,3.02587,2.98788,3.02587,461051,0
+NRO.US,D,20190912,000000,3.02587,3.0964,3.02587,3.08007,369954,0
+NRO.US,D,20190913,000000,3.08007,3.08007,3.01465,3.03649,409269,0
+NRO.US,D,20190916,000000,3.03096,3.04899,3.01472,3.04744,175728,0
+NRO.US,D,20190917,000000,3.03649,3.05846,3.01987,3.03096,273003,0
+NRO.US,D,20190918,000000,3.0254,3.03096,3.00622,3.00907,328577,0
+NRO.US,D,20190919,000000,3.03096,3.10763,3.00907,3.07462,1554482,0
+NRO.US,D,20190920,000000,3.08007,3.11848,3.08007,3.09653,322311,0
+NRO.US,D,20190923,000000,3.09109,3.10757,3.08007,3.10202,317805,0
+NRO.US,D,20190924,000000,3.11317,3.11848,3.05846,3.06926,496160,0
+NRO.US,D,20190925,000000,3.07462,3.08551,3.05846,3.08007,223609,0
+NRO.US,D,20190926,000000,3.09653,3.11317,3.08842,3.11317,329652,0
+NRO.US,D,20190927,000000,3.10763,3.10998,3.05283,3.07462,269543,0
+NRO.US,D,20190930,000000,3.09109,3.11317,3.09109,3.10202,260712,0
+NRO.US,D,20191001,000000,3.09653,3.10202,3.05283,3.05846,507136,0
+NRO.US,D,20191002,000000,3.05283,3.05846,3.00907,3.05283,506494,0
+NRO.US,D,20191003,000000,3.04202,3.07462,3.03096,3.07462,245835,0
+NRO.US,D,20191004,000000,3.06926,3.06926,3.04202,3.06378,507573,0
+NRO.US,D,20191007,000000,3.04202,3.06378,3.03649,3.06378,424586,0
+NRO.US,D,20191008,000000,3.04744,3.05628,3.03649,3.05283,322052,0
+NRO.US,D,20191009,000000,3.05283,3.09109,3.05283,3.09109,365491,0
+NRO.US,D,20191010,000000,3.07462,3.08007,3.05846,3.05846,472690,0
+NRO.US,D,20191011,000000,3.0803,3.10239,3.04194,3.09682,627659,0
+NRO.US,D,20191014,000000,3.09682,3.13542,3.07591,3.13542,413986,0
+NRO.US,D,20191015,000000,3.13542,3.14635,3.12437,3.14635,417138,0
+NRO.US,D,20191016,000000,3.12977,3.12977,3.08573,3.10239,323218,0
+NRO.US,D,20191017,000000,3.10239,3.14635,3.10239,3.14085,272785,0
+NRO.US,D,20191018,000000,3.11879,3.19595,3.11348,3.16304,450029,0
+NRO.US,D,20191021,000000,3.16304,3.1739,3.14085,3.16841,293631,0
+NRO.US,D,20191022,000000,3.1739,3.17935,3.14635,3.15198,183930,0
+NRO.US,D,20191023,000000,3.15743,3.17935,3.15198,3.17935,150828,0
+NRO.US,D,20191024,000000,3.16841,3.1739,3.14635,3.16841,226621,0
+NRO.US,D,20191025,000000,3.16841,3.16841,3.09141,3.09682,966617,0
+NRO.US,D,20191028,000000,3.10239,3.10239,3.03077,3.04735,604779,0
+NRO.US,D,20191029,000000,3.01424,3.09141,2.97673,3.05846,526811,0
+NRO.US,D,20191030,000000,3.06926,3.0747,3.03077,3.0747,367227,0
+NRO.US,D,20191031,000000,3.09141,3.10239,3.06383,3.0747,280320,0
+NRO.US,D,20191101,000000,3.0747,3.09412,3.06383,3.09141,391360,0
+NRO.US,D,20191104,000000,3.10784,3.10784,3.06641,3.06926,263245,0
+NRO.US,D,20191105,000000,3.06926,3.06926,3.00872,3.03625,610963,0
+NRO.US,D,20191106,000000,3.03625,3.06926,3.03077,3.06926,342045,0
+NRO.US,D,20191107,000000,3.06383,3.06383,3.01582,3.04185,422340,0
+NRO.US,D,20191108,000000,3.04735,3.05846,3.01966,3.04735,420125,0
+NRO.US,D,20191111,000000,3.04185,3.05274,3.03251,3.04185,207318,0
+NRO.US,D,20191112,000000,3.05274,3.06383,3.02533,3.02533,350361,0
+NRO.US,D,20191113,000000,3.03077,3.07478,3.02533,3.06926,223609,0
+NRO.US,D,20191114,000000,3.07478,3.09152,3.0584,3.09152,166919,0
+NRO.US,D,20191115,000000,3.09697,3.09697,3.04713,3.05259,209077,0
+NRO.US,D,20191118,000000,3.05259,3.13582,3.04713,3.13582,505233,0
+NRO.US,D,20191119,000000,3.13582,3.13582,3.09152,3.1248,233879,0
+NRO.US,D,20191120,000000,3.13582,3.13582,3.09152,3.11388,287394,0
+NRO.US,D,20191121,000000,3.10801,3.11392,3.08037,3.09697,195774,0
+NRO.US,D,20191122,000000,3.09697,3.10801,3.07705,3.10262,175358,0
+NRO.US,D,20191125,000000,3.09152,3.1248,3.09152,3.10801,215655,0
+NRO.US,D,20191126,000000,3.11915,3.15257,3.11915,3.15257,315969,0
+NRO.US,D,20191127,000000,3.13582,3.15257,3.11388,3.1248,304677,0
+NRO.US,D,20191129,000000,3.14147,3.15811,3.1304,3.14147,293555,0
+NRO.US,D,20191202,000000,3.14147,3.14147,3.11388,3.11915,339509,0
+NRO.US,D,20191203,000000,3.11915,3.15257,3.11627,3.15257,241564,0
+NRO.US,D,20191204,000000,3.15257,3.16361,3.14147,3.15811,277778,0
+NRO.US,D,20191205,000000,3.15257,3.16361,3.13032,3.14692,292462,0
+NRO.US,D,20191206,000000,3.14692,3.17478,3.14147,3.15257,165275,0
+NRO.US,D,20191209,000000,3.14692,3.16361,3.13582,3.15811,225103,0
+NRO.US,D,20191210,000000,3.15257,3.16926,3.14147,3.16926,259083,0
+NRO.US,D,20191211,000000,3.16926,3.18021,3.16361,3.17478,183255,0
+NRO.US,D,20191212,000000,3.17478,3.18021,3.11915,3.15811,399496,0
+NRO.US,D,20191213,000000,3.15257,3.1804,3.14132,3.1804,337873,0
+NRO.US,D,20191216,000000,3.1804,3.18594,3.13004,3.14132,401913,0
+NRO.US,D,20191217,000000,3.14132,3.14132,3.08532,3.09103,468370,0
+NRO.US,D,20191218,000000,3.09103,3.10784,3.07987,3.09103,310232,0
+NRO.US,D,20191219,000000,3.09103,3.13004,3.08556,3.11348,248937,0
+NRO.US,D,20191220,000000,3.13568,3.14132,3.12454,3.13004,309349,0
+NRO.US,D,20191223,000000,3.13568,3.15315,3.13568,3.14684,197546,0
+NRO.US,D,20191224,000000,3.14132,3.16361,3.14132,3.14684,96271.9,0
+NRO.US,D,20191226,000000,3.15257,3.15257,3.08821,3.10784,585214,0
+NRO.US,D,20191227,000000,3.11887,3.12454,3.08532,3.09103,345845,0
+NRO.US,D,20191230,000000,3.09662,3.10784,3.08532,3.10784,212969,0
+NRO.US,D,20191231,000000,3.10218,3.13568,3.09662,3.11887,275362,0
+NRO.US,D,20200102,000000,3.14684,3.14684,3.09662,3.09662,420325,0
+NRO.US,D,20200103,000000,3.09662,3.13011,3.0858,3.10218,307631,0
+NRO.US,D,20200106,000000,3.10784,3.13568,3.10218,3.10218,305436,0
+NRO.US,D,20200107,000000,3.12454,3.12454,3.10024,3.10784,366752,0
+NRO.US,D,20200108,000000,3.11887,3.13004,3.10218,3.10218,261945,0
+NRO.US,D,20200109,000000,3.11887,3.13307,3.10218,3.10218,387911,0
+NRO.US,D,20200110,000000,3.11887,3.14132,3.11125,3.11348,447422,0
+NRO.US,D,20200113,000000,3.13004,3.1804,3.12454,3.15811,587703,0
+NRO.US,D,20200114,000000,3.16366,3.19753,3.16366,3.18055,272109,0
+NRO.US,D,20200115,000000,3.19186,3.24251,3.1862,3.20875,380910,0
+NRO.US,D,20200116,000000,3.22567,3.23687,3.20875,3.20875,363744,0
+NRO.US,D,20200117,000000,3.20875,3.21243,3.18055,3.1862,249741,0
+NRO.US,D,20200121,000000,3.19186,3.22014,3.16931,3.20875,330238,0
+NRO.US,D,20200122,000000,3.22014,3.23687,3.21708,3.23135,231444,0
+NRO.US,D,20200123,000000,3.22014,3.24251,3.219,3.23687,150507,0
+NRO.US,D,20200124,000000,3.23687,3.25375,3.21442,3.22014,244090,0
+NRO.US,D,20200127,000000,3.21442,3.22567,3.18055,3.22014,210561,0
+NRO.US,D,20200128,000000,3.22014,3.25939,3.22014,3.24549,207979,0
+NRO.US,D,20200129,000000,3.2482,3.25939,3.23135,3.23135,220481,0
+NRO.US,D,20200130,000000,3.23135,3.25375,3.22747,3.2482,229479,0
+NRO.US,D,20200131,000000,3.2482,3.2482,3.20896,3.21442,216104,0
+NRO.US,D,20200203,000000,3.22014,3.25939,3.21442,3.25375,321115,0
+NRO.US,D,20200204,000000,3.26507,3.30188,3.2493,3.28755,330102,0
+NRO.US,D,20200205,000000,3.31013,3.3409,3.29883,3.3383,401812,0
+NRO.US,D,20200206,000000,3.34956,3.36079,3.34391,3.36079,268944,0
+NRO.US,D,20200207,000000,3.35521,3.36648,3.34391,3.3467,182016,0
+NRO.US,D,20200210,000000,3.35521,3.37203,3.3383,3.37203,361443,0
+NRO.US,D,20200211,000000,3.36648,3.41143,3.36079,3.40016,224702,0
+NRO.US,D,20200212,000000,3.41143,3.42269,3.39459,3.40589,299943,0
+NRO.US,D,20200213,000000,3.40016,3.41705,3.39459,3.39459,233002,0
+NRO.US,D,20200214,000000,3.40016,3.42856,3.40016,3.42856,345825,0
+NRO.US,D,20200218,000000,3.41721,3.43415,3.39633,3.40294,351542,0
+NRO.US,D,20200219,000000,3.40599,3.41721,3.35488,3.35488,304043,0
+NRO.US,D,20200220,000000,3.35488,3.40016,3.35488,3.40016,147276,0
+NRO.US,D,20200221,000000,3.40016,3.40016,3.39061,3.39459,138172,0
+NRO.US,D,20200224,000000,3.32653,3.34605,3.26584,3.28123,581410,0
+NRO.US,D,20200225,000000,3.28123,3.32653,3.1452,3.15656,810542,0
+NRO.US,D,20200226,000000,3.13398,3.19618,3.13398,3.13398,397793,0
+NRO.US,D,20200227,000000,3.10557,3.12248,2.85044,2.95804,1460307,0
+NRO.US,D,20200228,000000,2.83349,2.87608,2.72354,2.81644,1530215,0
+NRO.US,D,20200302,000000,2.83349,3.08299,2.83349,3.04299,1022282,0
+NRO.US,D,20200303,000000,3.06004,3.12248,2.99788,3.04899,1051997,0
+NRO.US,D,20200304,000000,3.1111,3.17908,3.10557,3.16217,633006,0
+NRO.US,D,20200305,000000,3.12248,3.15077,3.06565,3.10557,483560,0
+NRO.US,D,20200306,000000,3.00364,3.03763,2.90725,3.02624,743318,0
+NRO.US,D,20200309,000000,2.83912,2.84211,2.61252,2.79956,1019150,0
+NRO.US,D,20200310,000000,2.79956,2.82162,2.61252,2.74853,846795,0
+NRO.US,D,20200311,000000,2.67477,2.67477,2.49906,2.50489,1022333,0
+NRO.US,D,20200312,000000,2.11944,2.35192,2.06278,2.17618,1537829,0
+NRO.US,D,20200313,000000,2.26204,2.33633,2.07305,2.22193,1040784,0
+NRO.US,D,20200316,000000,2.04424,2.05007,1.77527,1.80382,1309985,0
+NRO.US,D,20200317,000000,1.83836,1.88981,1.70085,1.7352,1200996,0
+NRO.US,D,20200318,000000,1.47751,1.58624,1.16265,1.28858,1478412,0
+NRO.US,D,20200319,000000,1.14542,1.40301,1.11091,1.36882,1210944,0
+NRO.US,D,20200320,000000,1.57481,1.63785,1.42317,1.52328,802632,0
+NRO.US,D,20200323,000000,1.48909,1.48909,1.15684,1.2827,1191941,0
+NRO.US,D,20200324,000000,1.29409,1.50055,1.29409,1.43738,728021,0
+NRO.US,D,20200325,000000,1.44338,1.74941,1.44338,1.6293,848172,0
+NRO.US,D,20200326,000000,1.6608,1.9871,1.6608,1.90129,1093272,0
+NRO.US,D,20200327,000000,1.83259,1.92705,1.72954,1.87823,807980,0
+NRO.US,D,20200330,000000,1.87823,1.90129,1.7352,1.81533,1135587,0
+NRO.US,D,20200331,000000,1.84981,1.84981,1.67782,1.71803,1094212,0
+NRO.US,D,20200401,000000,1.58069,1.64358,1.53473,1.56907,880141,0
+NRO.US,D,20200402,000000,1.46011,1.60341,1.45477,1.57453,453920,0
+NRO.US,D,20200403,000000,1.55198,1.5948,1.48909,1.52901,739403,0
+NRO.US,D,20200406,000000,1.5634,1.68941,1.5634,1.65493,560731,0
+NRO.US,D,20200407,000000,1.7352,1.82105,1.70085,1.75244,671939,0
+NRO.US,D,20200408,000000,1.77527,1.92423,1.77527,1.90129,795506,0
+NRO.US,D,20200409,000000,1.93567,2.14744,1.93567,2.06166,1015316,0
+NRO.US,D,20200413,000000,2.09599,2.13,1.91836,1.97565,629663,0
+NRO.US,D,20200414,000000,2.06257,2.08391,2.01615,2.05098,410782,0
+NRO.US,D,20200415,000000,1.91756,2.0047,1.91756,1.92348,664018,0
+NRO.US,D,20200416,000000,1.92348,1.9409,1.88882,1.91756,391899,0
+NRO.US,D,20200417,000000,1.96987,2.02222,1.8947,1.9409,1375184,0
+NRO.US,D,20200420,000000,1.90613,1.91756,1.84818,1.84818,654421,0
+NRO.US,D,20200421,000000,1.82516,1.84818,1.79604,1.84818,402840,0
+NRO.US,D,20200422,000000,1.87155,1.90613,1.86346,1.88882,622618,0
+NRO.US,D,20200423,000000,1.85978,1.88302,1.76716,1.83073,1241284,0
+NRO.US,D,20200424,000000,1.81915,1.85408,1.81915,1.83073,601854,0
+NRO.US,D,20200427,000000,1.86555,1.88302,1.84239,1.87719,405891,0
+NRO.US,D,20200428,000000,1.91199,1.93517,1.90419,1.91756,370385,0
+NRO.US,D,20200429,000000,1.95237,1.99305,1.94788,1.96987,508021,0
+NRO.US,D,20200430,000000,1.9989,1.9989,1.93517,1.99305,503510,0
+NRO.US,D,20200501,000000,1.96987,1.96987,1.90034,1.92348,611356,0
+NRO.US,D,20200504,000000,1.81355,1.90034,1.80184,1.8947,658201,0
+NRO.US,D,20200505,000000,1.90613,1.94676,1.87719,1.8947,606768,0
+NRO.US,D,20200506,000000,1.90613,1.91756,1.84239,1.84818,1448098,0
+NRO.US,D,20200507,000000,1.88882,1.91199,1.86555,1.88302,368853,0
+NRO.US,D,20200508,000000,1.8947,1.92348,1.88302,1.91756,430526,0
+NRO.US,D,20200511,000000,1.88882,1.92348,1.87719,1.90034,487637,0
+NRO.US,D,20200512,000000,1.91756,1.91935,1.81915,1.83681,789360,0
+NRO.US,D,20200513,000000,1.83073,1.83681,1.78462,1.81915,756027,0
+NRO.US,D,20200514,000000,1.76042,1.7841,1.70177,1.77235,724357,0
+NRO.US,D,20200515,000000,1.7429,1.77235,1.7429,1.76042,367423,0
+NRO.US,D,20200518,000000,1.78995,1.87494,1.78995,1.86607,502412,0
+NRO.US,D,20200519,000000,1.87209,1.88385,1.83095,1.87209,389759,0
+NRO.US,D,20200520,000000,1.87779,1.91898,1.87779,1.91898,319227,0
+NRO.US,D,20200521,000000,1.91898,1.93665,1.9014,1.90717,287775,0
+NRO.US,D,20200522,000000,1.91898,1.93066,1.9014,1.91339,349388,0
+NRO.US,D,20200526,000000,1.9484,1.99532,1.93665,1.96008,426676,0
+NRO.US,D,20200527,000000,1.96598,2.01698,1.96008,2.00117,497157,0
+NRO.US,D,20200528,000000,2.00685,2.05409,2.00123,2.04221,633346,0
+NRO.US,D,20200529,000000,2.07746,2.07746,2.02463,2.03634,440472,0
+NRO.US,D,20200601,000000,2.03634,2.13612,2.03634,2.12448,828346,0
+NRO.US,D,20200602,000000,2.16551,2.16551,2.13047,2.1478,692627,0
+NRO.US,D,20200603,000000,2.18304,2.23027,2.17132,2.23027,526645,0
+NRO.US,D,20200604,000000,2.23027,2.23591,2.20058,2.21219,420776,0
+NRO.US,D,20200605,000000,2.38259,2.38259,2.2538,2.2828,774513,0
+NRO.US,D,20200608,000000,2.38259,2.41199,2.31207,2.35921,1056930,0
+NRO.US,D,20200609,000000,2.36499,2.37687,2.3179,2.3356,637317,0
+NRO.US,D,20200610,000000,2.34747,2.37687,2.26536,2.30644,569153,0
+NRO.US,D,20200611,000000,2.23027,2.26536,2.10086,2.1186,869265,0
+NRO.US,D,20200612,000000,2.23713,2.23713,2.13628,2.21343,606853,0
+NRO.US,D,20200615,000000,2.10072,2.2431,2.09472,2.21343,432452,0
+NRO.US,D,20200616,000000,2.27284,2.28493,2.21959,2.23713,719142,0
+NRO.US,D,20200617,000000,2.26099,2.26099,2.21343,2.21959,385152,0
+NRO.US,D,20200618,000000,2.22523,2.23713,2.20149,2.23713,483791,0
+NRO.US,D,20200619,000000,2.2431,2.24905,2.19574,2.20769,261170,0
+NRO.US,D,20200622,000000,2.19574,2.20149,2.14227,2.18978,290998,0
+NRO.US,D,20200623,000000,2.22523,2.23146,2.16616,2.17794,345395,0
+NRO.US,D,20200624,000000,2.17794,2.17794,2.06503,2.10673,439225,0
+NRO.US,D,20200625,000000,2.05911,2.13053,2.05911,2.13053,348173,0
+NRO.US,D,20200626,000000,2.13628,2.15423,2.08893,2.10072,246322,0
+NRO.US,D,20200629,000000,2.10072,2.13628,2.0709,2.13628,365661,0
+NRO.US,D,20200630,000000,2.17205,2.18978,2.13337,2.15423,328232,0
+NRO.US,D,20200701,000000,2.16616,2.21959,2.16616,2.21343,526237,0
+NRO.US,D,20200702,000000,2.23713,2.25497,2.19831,2.20769,321920,0
+NRO.US,D,20200706,000000,2.22523,2.25497,2.18374,2.20149,411853,0
+NRO.US,D,20200707,000000,2.16616,2.18978,2.15423,2.15999,472285,0
+NRO.US,D,20200708,000000,2.15999,2.18374,2.13628,2.15423,358449,0
+NRO.US,D,20200709,000000,2.14822,2.17543,2.10072,2.13628,446110,0
+NRO.US,D,20200710,000000,2.12454,2.15423,2.12454,2.15423,514202,0
+NRO.US,D,20200713,000000,2.15999,2.20149,2.14822,2.15999,641151,0
+NRO.US,D,20200714,000000,2.15416,2.17809,2.13311,2.15999,258027,0
+NRO.US,D,20200715,000000,2.15999,2.17216,2.1422,2.1422,377908,0
+NRO.US,D,20200716,000000,2.1302,2.17696,2.11812,2.16621,468969,0
+NRO.US,D,20200717,000000,2.17809,2.18403,2.15999,2.18403,251761,0
+NRO.US,D,20200720,000000,2.16621,2.17809,2.1422,2.1422,311899,0
+NRO.US,D,20200721,000000,2.14807,2.19007,2.14807,2.17809,299853,0
+NRO.US,D,20200722,000000,2.17216,2.214,2.17216,2.214,222184,0
+NRO.US,D,20200723,000000,2.214,2.22601,2.18403,2.18403,406732,0
+NRO.US,D,20200724,000000,2.20828,2.2501,2.18403,2.2501,860240,0
+NRO.US,D,20200727,000000,2.25596,2.27178,2.23206,2.268,446739,0
+NRO.US,D,20200728,000000,2.26212,2.31016,2.26212,2.29188,317043,0
+NRO.US,D,20200729,000000,2.31016,2.3523,2.29188,2.34615,555756,0
+NRO.US,D,20200730,000000,2.36407,2.38209,2.3045,2.3341,474333,0
+NRO.US,D,20200731,000000,2.38209,2.38864,2.29188,2.31608,612198,0
+NRO.US,D,20200803,000000,2.3341,2.3402,2.29828,2.31016,450338,0
+NRO.US,D,20200804,000000,2.30417,2.35814,2.29188,2.35814,353892,0
+NRO.US,D,20200805,000000,2.36407,2.37008,2.3341,2.35814,404292,0
+NRO.US,D,20200806,000000,2.37008,2.39407,2.35814,2.38816,329632,0
+NRO.US,D,20200807,000000,2.37008,2.45395,2.37008,2.44811,364183,0
+NRO.US,D,20200810,000000,2.46016,2.49008,2.45722,2.47213,491279,0
+NRO.US,D,20200811,000000,2.49008,2.49252,2.39407,2.4062,540374,0
+NRO.US,D,20200812,000000,2.41212,2.44194,2.36196,2.43601,630863,0
+NRO.US,D,20200813,000000,2.43601,2.5681,2.43009,2.55007,884791,0
+NRO.US,D,20200814,000000,2.55007,2.55007,2.48355,2.48355,385038,0
+NRO.US,D,20200817,000000,2.53794,2.53794,2.43333,2.45933,582242,0
+NRO.US,D,20200818,000000,2.46531,2.50168,2.45933,2.46531,271746,0
+NRO.US,D,20200819,000000,2.47148,2.47148,2.42281,2.43498,403999,0
+NRO.US,D,20200820,000000,2.42281,2.43498,2.41079,2.42887,192795,0
+NRO.US,D,20200821,000000,2.43498,2.43498,2.33799,2.36238,566019,0
+NRO.US,D,20200824,000000,2.36238,2.39197,2.33212,2.36847,345656,0
+NRO.US,D,20200825,000000,2.38047,2.42281,2.36238,2.42281,243617,0
+NRO.US,D,20200826,000000,2.40473,2.42887,2.2836,2.29575,811984,0
+NRO.US,D,20200827,000000,2.28962,2.35007,2.28962,2.29575,554116,0
+NRO.US,D,20200828,000000,2.30785,2.36847,2.30169,2.35625,466173,0
+NRO.US,D,20200831,000000,2.37444,2.41079,2.36238,2.38047,555507,0
+NRO.US,D,20200901,000000,2.36847,2.42887,2.36847,2.41079,429177,0
+NRO.US,D,20200902,000000,2.41079,2.44103,2.40505,2.4382,346354,0
+NRO.US,D,20200903,000000,2.4531,2.4531,2.32007,2.34415,790414,0
+NRO.US,D,20200904,000000,2.3139,2.35616,2.29575,2.33212,709711,0
+NRO.US,D,20200908,000000,2.28962,2.3259,2.26543,2.30169,485889,0
+NRO.US,D,20200909,000000,2.3139,2.36238,2.3139,2.35625,314691,0
+NRO.US,D,20200910,000000,2.36847,2.36847,2.30488,2.3139,573328,0
+NRO.US,D,20200911,000000,2.32007,2.33679,2.29575,2.30169,296702,0
+NRO.US,D,20200914,000000,2.3513,2.376,2.34494,2.36365,344050,0
+NRO.US,D,20200915,000000,2.376,2.38216,2.3698,2.37919,299584,0
+NRO.US,D,20200916,000000,2.38216,2.41933,2.38216,2.3945,204294,0
+NRO.US,D,20200917,000000,2.376,2.38635,2.3265,2.34494,383313,0
+NRO.US,D,20200918,000000,2.34494,2.3513,2.31418,2.33893,309097,0
+NRO.US,D,20200921,000000,2.30799,2.31418,2.23357,2.25837,550973,0
+NRO.US,D,20200922,000000,2.25837,2.28932,2.25837,2.28317,316654,0
+NRO.US,D,20200923,000000,2.28932,2.29886,2.23357,2.23357,421522,0
+NRO.US,D,20200924,000000,2.22742,2.27069,2.17802,2.24601,405782,0
+NRO.US,D,20200925,000000,2.23357,2.27712,2.23357,2.27397,204748,0
+NRO.US,D,20200928,000000,2.33273,2.33893,2.31418,2.33893,221472,0
+NRO.US,D,20200929,000000,2.35747,2.35778,2.28932,2.29566,192260,0
+NRO.US,D,20200930,000000,2.3265,2.34494,2.28932,2.29566,395400,0
+NRO.US,D,20201001,000000,2.30799,2.3945,2.30169,2.3698,563912,0
+NRO.US,D,20201002,000000,2.3698,2.42546,2.3513,2.40701,693316,0
+NRO.US,D,20201005,000000,2.46888,2.46888,2.4131,2.44407,1013877,0
+NRO.US,D,20201006,000000,2.46267,2.48114,2.43177,2.45042,451410,0
+NRO.US,D,20201007,000000,2.48114,2.48114,2.44718,2.46267,375590,0
+NRO.US,D,20201008,000000,2.48114,2.51205,2.47488,2.50603,300512,0
+NRO.US,D,20201009,000000,2.53069,2.53069,2.48114,2.49369,357895,0
+NRO.US,D,20201012,000000,2.49966,2.51818,2.49369,2.51205,264258,0
+NRO.US,D,20201013,000000,2.49369,2.50603,2.43802,2.47488,350621,0
+NRO.US,D,20201014,000000,2.45013,2.4688,2.42507,2.42507,361140,0
+NRO.US,D,20201015,000000,2.40635,2.44371,2.38564,2.44371,200769,0
+NRO.US,D,20201016,000000,2.43125,2.45009,2.41256,2.43125,190155,0
+NRO.US,D,20201019,000000,2.4688,2.4688,2.3626,2.36887,337708,0
+NRO.US,D,20201020,000000,2.39986,2.39986,2.37502,2.39366,218392,0
+NRO.US,D,20201021,000000,2.38124,2.40635,2.3626,2.3626,358761,0
+NRO.US,D,20201022,000000,2.3626,2.38124,2.35625,2.37184,235466,0
+NRO.US,D,20201023,000000,2.39366,2.41325,2.36887,2.38124,289946,0
+NRO.US,D,20201026,000000,2.37502,2.37502,2.31242,2.34372,364806,0
+NRO.US,D,20201027,000000,2.35625,2.37184,2.33745,2.34372,152343,0
+NRO.US,D,20201028,000000,2.30634,2.32501,2.26876,2.27504,460932,0
+NRO.US,D,20201029,000000,2.23146,2.3113,2.2249,2.30634,335305,0
+NRO.US,D,20201030,000000,2.31242,2.31877,2.28113,2.31242,343904,0
+NRO.US,D,20201102,000000,2.31877,2.36887,2.31877,2.34996,234499,0
+NRO.US,D,20201103,000000,2.38124,2.39366,2.37502,2.38762,182232,0
+NRO.US,D,20201104,000000,2.39986,2.42507,2.38124,2.38124,283566,0
+NRO.US,D,20201105,000000,2.39986,2.41256,2.38124,2.40635,404629,0
+NRO.US,D,20201106,000000,2.39366,2.41256,2.39366,2.39366,215280,0
+NRO.US,D,20201109,000000,2.49996,2.54998,2.45621,2.4688,658050,0
+NRO.US,D,20201110,000000,2.49389,2.5187,2.47488,2.51247,323081,0
+NRO.US,D,20201111,000000,2.53128,2.53755,2.48428,2.5187,538919,0
+NRO.US,D,20201112,000000,2.49996,2.52512,2.48121,2.48121,441369,0
+NRO.US,D,20201113,000000,2.50662,2.52375,2.48759,2.51908,386811,0
+NRO.US,D,20201116,000000,2.53182,2.55705,2.51908,2.53804,491973,0
+NRO.US,D,20201117,000000,2.54435,2.55705,2.52555,2.55062,313061,0
+NRO.US,D,20201118,000000,2.55062,2.57607,2.53191,2.54435,459712,0
+NRO.US,D,20201119,000000,2.51908,2.55705,2.51908,2.53804,281218,0
+NRO.US,D,20201120,000000,2.55062,2.57607,2.53804,2.54756,330341,0
+NRO.US,D,20201123,000000,2.55062,2.59492,2.55062,2.58223,434991,0
+NRO.US,D,20201124,000000,2.67703,2.68976,2.60766,2.66445,617359,0
+NRO.US,D,20201125,000000,2.68976,2.70224,2.67068,2.68326,266705,0
+NRO.US,D,20201127,000000,2.70855,2.70855,2.65555,2.67703,291864,0
+NRO.US,D,20201130,000000,2.68326,2.70224,2.63289,2.64538,432864,0
+NRO.US,D,20201201,000000,2.68326,2.70221,2.65801,2.67703,533527,0
+NRO.US,D,20201202,000000,2.66445,2.70524,2.65801,2.68976,477115,0
+NRO.US,D,20201203,000000,2.68326,2.7465,2.68213,2.74015,443424,0
+NRO.US,D,20201204,000000,2.7465,2.80967,2.7465,2.79703,593504,0
+NRO.US,D,20201207,000000,2.84739,2.84739,2.76544,2.78429,459709,0
+NRO.US,D,20201208,000000,2.77809,2.79703,2.76019,2.79703,252318,0
+NRO.US,D,20201209,000000,2.81587,2.81587,2.78429,2.80307,346135,0
+NRO.US,D,20201210,000000,2.79078,2.81587,2.79078,2.80967,283858,0
+NRO.US,D,20201211,000000,2.79703,2.82848,2.79078,2.80967,391055,0
+NRO.US,D,20201214,000000,2.82239,2.87326,2.82239,2.82244,225041,0
+NRO.US,D,20201215,000000,2.8287,2.87326,2.81595,2.86683,281535,0
+NRO.US,D,20201216,000000,2.87326,2.89885,2.84159,2.88613,294885,0
+NRO.US,D,20201217,000000,2.88613,2.88613,2.86055,2.86683,276460,0
+NRO.US,D,20201218,000000,2.86683,2.87977,2.79058,2.79058,319081,0
+NRO.US,D,20201221,000000,2.76498,2.7713,2.6886,2.7713,671588,0
+NRO.US,D,20201222,000000,2.76498,2.80974,2.75841,2.80301,420791,0
+NRO.US,D,20201223,000000,2.78404,2.81595,2.76498,2.76498,307761,0
+NRO.US,D,20201224,000000,2.7713,2.79058,2.74593,2.77788,291919,0
+NRO.US,D,20201228,000000,2.7713,2.78404,2.75238,2.75238,512702,0
+NRO.US,D,20201229,000000,2.75238,2.78076,2.75238,2.76498,289519,0
+NRO.US,D,20201230,000000,2.75841,2.77788,2.74979,2.75841,277082,0
+NRO.US,D,20201231,000000,2.7713,2.81595,2.76498,2.80967,406817,0
+NRO.US,D,20210104,000000,2.57386,2.64412,2.41459,2.53565,2667494,0
+NRO.US,D,20210105,000000,2.51654,2.57386,2.4909,2.52925,669679,0
+NRO.US,D,20210106,000000,2.53565,2.55471,2.52925,2.53565,469283,0
+NRO.US,D,20210107,000000,2.53565,2.56109,2.52925,2.54844,406037,0
+NRO.US,D,20210108,000000,2.53565,2.58023,2.53565,2.54844,362707,0
+NRO.US,D,20210111,000000,2.53565,2.54844,2.52285,2.54844,637671,0
+NRO.US,D,20210112,000000,2.52925,2.55471,2.52925,2.53565,338643,0
+NRO.US,D,20210113,000000,2.542,2.58666,2.542,2.58666,207761,0
+NRO.US,D,20210114,000000,2.60008,2.63228,2.58733,2.59366,403506,0
+NRO.US,D,20210115,000000,2.58733,2.62572,2.55196,2.61932,286500,0
+NRO.US,D,20210119,000000,2.60652,2.61932,2.58733,2.60008,282126,0
+NRO.US,D,20210120,000000,2.59366,2.6643,2.59366,2.65145,326709,0
+NRO.US,D,20210121,000000,2.65145,2.65789,2.61932,2.62572,194819,0
+NRO.US,D,20210122,000000,2.64508,2.7414,2.63228,2.71561,1479888,0
+NRO.US,D,20210125,000000,2.73498,2.78952,2.69634,2.77327,601420,0
+NRO.US,D,20210126,000000,2.77327,2.77994,2.71561,2.77666,447466,0
+NRO.US,D,20210127,000000,2.74756,2.7542,2.69634,2.72221,471092,0
+NRO.US,D,20210128,000000,2.70284,2.72221,2.68345,2.70284,423511,0
+NRO.US,D,20210129,000000,2.69004,2.70284,2.65789,2.67068,579576,0
+NRO.US,D,20210201,000000,2.68345,2.7414,2.68345,2.70284,578981,0
+NRO.US,D,20210202,000000,2.71561,2.74459,2.70925,2.72834,432046,0
+NRO.US,D,20210203,000000,2.72834,2.72834,2.69004,2.72221,402183,0
+NRO.US,D,20210204,000000,2.70925,2.7542,2.70925,2.72834,404234,0
+NRO.US,D,20210205,000000,2.7414,2.7542,2.72834,2.74756,300413,0
+NRO.US,D,20210208,000000,2.73498,2.76715,2.72221,2.7414,441846,0
+NRO.US,D,20210209,000000,2.7414,2.78623,2.7414,2.76715,433396,0
+NRO.US,D,20210210,000000,2.78623,2.80552,2.77994,2.78623,310833,0
+NRO.US,D,20210211,000000,2.7992,2.81203,2.7816,2.81203,198946,0
+NRO.US,D,20210212,000000,2.79976,2.81572,2.7868,2.7868,297818,0
+NRO.US,D,20210216,000000,2.7868,2.80612,2.7802,2.80612,392531,0
+NRO.US,D,20210217,000000,2.7868,2.81258,2.7802,2.79976,347772,0
+NRO.US,D,20210218,000000,2.7868,2.81913,2.75442,2.75442,407827,0
+NRO.US,D,20210219,000000,2.75442,2.79976,2.74776,2.79298,201765,0
+NRO.US,D,20210222,000000,2.77369,2.79298,2.76083,2.7868,335692,0
+NRO.US,D,20210223,000000,2.7868,2.81258,2.7868,2.79976,164627,0
+NRO.US,D,20210224,000000,2.79976,2.85777,2.79976,2.83834,423523,0
+NRO.US,D,20210225,000000,2.83834,2.85777,2.77369,2.7802,239735,0
+NRO.US,D,20210226,000000,2.81913,2.85143,2.76083,2.7674,447475,0
+NRO.US,D,20210301,000000,2.79976,2.85148,2.7802,2.79976,356756,0
+NRO.US,D,20210302,000000,2.7674,2.81258,2.7674,2.79976,334378,0
+NRO.US,D,20210303,000000,2.79298,2.81251,2.77369,2.77369,259672,0
+NRO.US,D,20210304,000000,2.7868,2.79976,2.72221,2.74154,393114,0
+NRO.US,D,20210305,000000,2.7674,2.7674,2.6961,2.7674,301255,0
+NRO.US,D,20210308,000000,2.7802,2.80612,2.7674,2.77369,478165,0
+NRO.US,D,20210309,000000,2.79976,2.80612,2.7802,2.79976,321531,0
+NRO.US,D,20210310,000000,2.81913,2.82544,2.79976,2.81913,331208,0
+NRO.US,D,20210311,000000,2.87079,2.87079,2.81258,2.83201,243201,0
+NRO.US,D,20210312,000000,2.84556,2.89123,2.83912,2.89123,177446,0
+NRO.US,D,20210315,000000,2.89123,2.91737,2.8782,2.90419,385874,0
+NRO.US,D,20210316,000000,2.91078,2.93043,2.89123,2.8979,248932,0
+NRO.US,D,20210317,000000,2.8979,2.91078,2.86535,2.89123,203179,0
+NRO.US,D,20210318,000000,2.88468,2.90419,2.84556,2.84556,184516,0
+NRO.US,D,20210319,000000,2.84556,2.88468,2.84556,2.85865,101570,0
+NRO.US,D,20210322,000000,2.8782,2.88138,2.8522,2.86535,194178,0
+NRO.US,D,20210323,000000,2.84556,2.8782,2.84556,2.86535,194399,0
+NRO.US,D,20210324,000000,2.86535,2.8979,2.86535,2.86535,168704,0
+NRO.US,D,20210325,000000,2.8782,2.88468,2.8197,2.88468,325320,0
+NRO.US,D,20210326,000000,2.89123,2.90419,2.86535,2.90419,352805,0
+NRO.US,D,20210329,000000,2.91737,2.9433,2.8979,2.93043,449807,0
+NRO.US,D,20210330,000000,2.93671,2.94985,2.91737,2.94985,192027,0
+NRO.US,D,20210331,000000,2.96292,2.98878,2.93671,2.96928,492517,0
+NRO.US,D,20210401,000000,2.96928,3.00193,2.95634,3.00193,671826,0
+NRO.US,D,20210405,000000,3.11272,3.11272,2.99414,3.00853,561929,0
+NRO.US,D,20210406,000000,3.00853,3.0476,3.00372,3.02129,197219,0
+NRO.US,D,20210407,000000,3.00853,3.02798,2.98878,3.015,305874,0
+NRO.US,D,20210408,000000,3.02798,3.06055,3.02129,3.06055,471308,0
+NRO.US,D,20210409,000000,3.067,3.0704,2.98235,3.00853,621030,0
+NRO.US,D,20210412,000000,3.02798,3.03452,3.00853,3.02129,202901,0
+NRO.US,D,20210413,000000,3.03452,3.067,3.02129,3.05386,298422,0
+NRO.US,D,20210414,000000,3.06777,3.08736,3.04821,3.08736,308116,0
+NRO.US,D,20210415,000000,3.08099,3.08736,3.05457,3.08736,270301,0
+NRO.US,D,20210416,000000,3.09405,3.09405,3.06131,3.06131,241654,0
+NRO.US,D,20210419,000000,3.06777,3.08099,3.06131,3.08099,242103,0
+NRO.US,D,20210420,000000,3.08099,3.08736,3.05963,3.06777,196857,0
+NRO.US,D,20210421,000000,3.06777,3.11372,3.04821,3.11372,190317,0
+NRO.US,D,20210422,000000,3.1268,3.1268,3.08242,3.10056,285156,0
+NRO.US,D,20210423,000000,3.10709,3.12022,3.09405,3.1104,195982,0
+NRO.US,D,20210426,000000,3.1268,3.13343,3.11372,3.11372,219580,0
+NRO.US,D,20210427,000000,3.12022,3.13343,3.10056,3.10056,114171,0
+NRO.US,D,20210428,000000,3.11372,3.1268,3.10056,3.1268,174741,0
+NRO.US,D,20210429,000000,3.1268,3.13343,3.10056,3.1268,213135,0
+NRO.US,D,20210430,000000,3.1268,3.13986,3.11372,3.13986,241983,0
+NRO.US,D,20210503,000000,3.14635,3.14635,3.12022,3.12022,286177,0
+NRO.US,D,20210504,000000,3.12022,3.13343,3.10709,3.1104,181328,0
+NRO.US,D,20210505,000000,3.11372,3.11372,3.06777,3.07438,113754,0
+NRO.US,D,20210506,000000,3.06777,3.08716,3.05457,3.07438,412836,0
+NRO.US,D,20210507,000000,3.08099,3.12022,3.07973,3.10395,461838,0
+NRO.US,D,20210510,000000,3.12022,3.14635,3.10709,3.12022,328127,0
+NRO.US,D,20210511,000000,3.10709,3.12022,3.04821,3.06131,403219,0
+NRO.US,D,20210512,000000,3.04821,3.08736,2.96936,2.98258,432428,0
+NRO.US,D,20210513,000000,2.98258,3.04155,2.98258,3.02178,256506,0
+NRO.US,D,20210514,000000,3.04228,3.10186,3.0292,3.04903,282419,0
+NRO.US,D,20210517,000000,3.05549,3.08202,3.05549,3.06879,135617,0
+NRO.US,D,20210518,000000,3.10825,3.10825,3.06879,3.08847,291777,0
+NRO.US,D,20210519,000000,3.07528,3.08847,3.04228,3.08847,190167,0
+NRO.US,D,20210520,000000,3.10186,3.14132,3.08847,3.12811,212160,0
+NRO.US,D,20210521,000000,3.14132,3.148,3.12811,3.12811,108315,0
+NRO.US,D,20210524,000000,3.13483,3.17433,3.13483,3.16771,282421,0
+NRO.US,D,20210525,000000,3.17433,3.20078,3.16771,3.17433,342055,0
+NRO.US,D,20210526,000000,3.16771,3.24032,3.16771,3.21391,275245,0
+NRO.US,D,20210527,000000,3.22054,3.24699,3.20078,3.21391,317527,0
+NRO.US,D,20210528,000000,3.24032,3.26015,3.20734,3.25348,365370,0
+NRO.US,D,20210601,000000,3.26681,3.27328,3.24699,3.26015,288873,0
+NRO.US,D,20210602,000000,3.26681,3.33275,3.2665,3.29314,444263,0
+NRO.US,D,20210603,000000,3.29977,3.29977,3.24699,3.25348,441709,0
+NRO.US,D,20210604,000000,3.28007,3.28648,3.24742,3.27328,228583,0
+NRO.US,D,20210607,000000,3.30624,3.36574,3.29977,3.35247,651166,0
+NRO.US,D,20210608,000000,3.36574,3.38555,3.33792,3.36574,266357,0
+NRO.US,D,20210609,000000,3.379,3.39869,3.35254,3.36574,291680,0
+NRO.US,D,20210610,000000,3.379,3.39212,3.35254,3.379,273176,0
+NRO.US,D,20210611,000000,3.38555,3.39869,3.37531,3.38555,152467,0
+NRO.US,D,20210614,000000,3.39949,3.40936,3.38618,3.38618,179652,0
+NRO.US,D,20210615,000000,3.39288,3.39949,3.32646,3.32646,248252,0
+NRO.US,D,20210616,000000,3.33313,3.35902,3.30647,3.32646,184594,0
+NRO.US,D,20210617,000000,3.31978,3.33962,3.27328,3.29327,218424,0
+NRO.US,D,20210618,000000,3.29327,3.29327,3.18034,3.2069,339419,0
+NRO.US,D,20210621,000000,3.18706,3.29993,3.18078,3.28654,213418,0
+NRO.US,D,20210622,000000,3.29327,3.30038,3.25342,3.26006,233026,0
+NRO.US,D,20210623,000000,3.28007,3.29993,3.27328,3.27328,115745,0
+NRO.US,D,20210624,000000,3.28654,3.29993,3.27328,3.29993,136901,0
+NRO.US,D,20210625,000000,3.31318,3.32646,3.29327,3.31978,139870,0
+NRO.US,D,20210628,000000,3.31978,3.33962,3.30647,3.32646,182279,0
+NRO.US,D,20210629,000000,3.35967,3.37621,3.33313,3.35967,196284,0
+NRO.US,D,20210630,000000,3.37953,3.39288,3.33962,3.33962,293896,0
+NRO.US,D,20210701,000000,3.35967,3.37953,3.32646,3.32646,265954,0
+NRO.US,D,20210702,000000,3.35967,3.37291,3.34632,3.35298,135959,0
+NRO.US,D,20210706,000000,3.36634,3.38618,3.33313,3.38618,219590,0
+NRO.US,D,20210707,000000,3.38618,3.41939,3.38618,3.40624,366886,0
+NRO.US,D,20210708,000000,3.37953,3.41939,3.36634,3.38618,391992,0
+NRO.US,D,20210709,000000,3.39949,3.4394,3.39949,3.41274,352553,0
+NRO.US,D,20210712,000000,3.43267,3.45261,3.43267,3.45261,185732,0
+NRO.US,D,20210713,000000,3.47255,3.48589,3.37953,3.38618,379564,0
+NRO.US,D,20210714,000000,3.40698,3.46044,3.40698,3.45369,169748,0
+NRO.US,D,20210715,000000,3.45369,3.47374,3.42019,3.42702,284336,0
+NRO.US,D,20210716,000000,3.44701,3.46044,3.40025,3.41359,208738,0
+NRO.US,D,20210719,000000,3.40698,3.41359,3.28007,3.3134,531502,0
+NRO.US,D,20210720,000000,3.32675,3.41359,3.32675,3.40025,290494,0
+NRO.US,D,20210721,000000,3.41359,3.44037,3.40362,3.40698,142807,0
+NRO.US,D,20210722,000000,3.39361,3.39361,3.34002,3.34002,155422,0
+NRO.US,D,20210723,000000,3.36688,3.40025,3.36688,3.40025,101267,0
+NRO.US,D,20210726,000000,3.40698,3.40698,3.3801,3.3868,126645,0
+NRO.US,D,20210727,000000,3.3868,3.40698,3.36688,3.40698,107470,0
+NRO.US,D,20210728,000000,3.40698,3.4336,3.40025,3.40025,130834,0
+NRO.US,D,20210729,000000,3.42702,3.44037,3.42362,3.44037,143128,0
+NRO.US,D,20210730,000000,3.44037,3.48709,3.4336,3.46044,195858,0
+NRO.US,D,20210802,000000,3.47374,3.50716,3.45369,3.46701,208915,0
+NRO.US,D,20210803,000000,3.49375,3.49375,3.41359,3.42702,158408,0
+NRO.US,D,20210804,000000,3.42019,3.44363,3.35338,3.3868,244993,0
+NRO.US,D,20210805,000000,3.40698,3.4336,3.39369,3.42019,188561,0
+NRO.US,D,20210806,000000,3.4336,3.44701,3.41359,3.41359,92180.5,0
+NRO.US,D,20210809,000000,3.40698,3.42702,3.40025,3.40025,137590,0
+NRO.US,D,20210810,000000,3.41359,3.42702,3.3868,3.42019,130254,0
+NRO.US,D,20210811,000000,3.42702,3.44701,3.42702,3.44701,76986.7,0
+NRO.US,D,20210812,000000,3.44701,3.44701,3.42702,3.44037,65237.5,0
+NRO.US,D,20210813,000000,3.40736,3.45438,3.40736,3.42074,190566,0
+NRO.US,D,20210816,000000,3.42074,3.44095,3.40736,3.41414,128604,0
+NRO.US,D,20210817,000000,3.41414,3.45438,3.38717,3.44095,305190,0
+NRO.US,D,20210818,000000,3.43422,3.46787,3.42765,3.42765,150408,0
+NRO.US,D,20210819,000000,3.40736,3.43422,3.39401,3.43422,148250,0
+NRO.US,D,20210820,000000,3.44095,3.44734,3.39401,3.42074,103309,0
+NRO.US,D,20210823,000000,3.42765,3.43422,3.39401,3.40736,119787,0
+NRO.US,D,20210824,000000,3.41414,3.43422,3.40059,3.40059,130279,0
+NRO.US,D,20210825,000000,3.40059,3.42765,3.40059,3.41414,84978.4,0
+NRO.US,D,20210826,000000,3.41414,3.44095,3.40736,3.42765,143863,0
+NRO.US,D,20210827,000000,3.43422,3.44095,3.42765,3.43578,86931.4,0
+NRO.US,D,20210830,000000,3.42074,3.46123,3.42074,3.46123,166202,0
+NRO.US,D,20210831,000000,3.47464,3.48136,3.46787,3.48136,156077,0
+NRO.US,D,20210901,000000,3.47464,3.52843,3.47464,3.51485,240682,0
+NRO.US,D,20210902,000000,3.52165,3.53498,3.50821,3.53169,164246,0
+NRO.US,D,20210903,000000,3.53498,3.54851,3.50821,3.53498,119089,0
+NRO.US,D,20210907,000000,3.52843,3.52843,3.48136,3.48799,139205,0
+NRO.US,D,20210908,000000,3.47464,3.52165,3.47464,3.52165,138533,0
+NRO.US,D,20210909,000000,3.51485,3.52843,3.47464,3.49477,113800,0
+NRO.US,D,20210910,000000,3.50142,3.50821,3.44775,3.46123,80949.3,0
+NRO.US,D,20210913,000000,3.48136,3.48136,3.44095,3.46787,74561,0
+NRO.US,D,20210914,000000,3.46849,3.49561,3.4281,3.4281,93658,0
+NRO.US,D,20210915,000000,3.4281,3.46849,3.42118,3.45491,119538,0
+NRO.US,D,20210916,000000,3.44151,3.45491,3.42118,3.45491,71788.5,0
+NRO.US,D,20210917,000000,3.46849,3.46849,3.42118,3.43474,122521,0
+NRO.US,D,20210920,000000,3.38741,3.4281,3.31813,3.35354,327642,0
+NRO.US,D,20210921,000000,3.38741,3.39423,3.36045,3.37391,131290,0
+NRO.US,D,20210922,000000,3.38068,3.41454,3.37391,3.39423,203990,0
+NRO.US,D,20210923,000000,3.42118,3.4281,3.38741,3.4009,106972,0
+NRO.US,D,20210924,000000,3.38741,3.4009,3.35354,3.36045,117750,0
+NRO.US,D,20210927,000000,3.35354,3.36045,3.30624,3.30624,168496,0
+NRO.US,D,20210928,000000,3.29267,3.29275,3.22506,3.24549,272873,0
+NRO.US,D,20210929,000000,3.25885,3.29758,3.25885,3.27242,169277,0
+NRO.US,D,20210930,000000,3.29267,3.29955,3.22506,3.24549,224639,0
+NRO.US,D,20211001,000000,3.24549,3.34002,3.24549,3.30624,192809,0
+NRO.US,D,20211004,000000,3.32661,3.33941,3.28598,3.30624,129000,0
+NRO.US,D,20211005,000000,3.32661,3.32661,3.27926,3.29955,134042,0
+NRO.US,D,20211006,000000,3.28598,3.29955,3.24211,3.29955,234676,0
+NRO.US,D,20211007,000000,3.31978,3.35354,3.29267,3.29267,225228,0
+NRO.US,D,20211008,000000,3.30624,3.32661,3.27926,3.29955,191809,0
+NRO.US,D,20211011,000000,3.31305,3.32661,3.27926,3.29267,142643,0
+NRO.US,D,20211012,000000,3.30624,3.32661,3.30624,3.31305,196707,0
+NRO.US,D,20211013,000000,3.31978,3.33332,3.30624,3.32661,112629,0
+NRO.US,D,20211014,000000,3.36124,3.368,3.35099,3.368,101999,0
+NRO.US,D,20211015,000000,3.37489,3.40209,3.37489,3.38845,118887,0
+NRO.US,D,20211018,000000,3.368,3.40209,3.36661,3.37489,93290,0
+NRO.US,D,20211019,000000,3.38845,3.40209,3.38845,3.39529,119025,0
+NRO.US,D,20211020,000000,3.39529,3.43615,3.39529,3.41571,74913.4,0
+NRO.US,D,20211021,000000,3.41571,3.41571,3.38172,3.38172,157202,0
+NRO.US,D,20211022,000000,3.38172,3.41571,3.3816,3.39529,148189,0
+NRO.US,D,20211025,000000,3.40209,3.41559,3.39529,3.40888,142403,0
+NRO.US,D,20211026,000000,3.40209,3.44284,3.39529,3.41571,261081,0
+NRO.US,D,20211027,000000,3.42936,3.43615,3.40888,3.40888,121918,0
+NRO.US,D,20211028,000000,3.41571,3.43615,3.40553,3.42243,112736,0
+NRO.US,D,20211029,000000,3.42936,3.43615,3.40888,3.41571,240285,0
+NRO.US,D,20211101,000000,3.41571,3.42936,3.39529,3.42936,209076,0
+NRO.US,D,20211102,000000,3.43615,3.44284,3.41571,3.42936,145995,0
+NRO.US,D,20211103,000000,3.43615,3.45647,3.42257,3.45647,146934,0
+NRO.US,D,20211104,000000,3.47012,3.47012,3.42243,3.43615,150272,0
+NRO.US,D,20211105,000000,3.44284,3.47686,3.43615,3.4498,153891,0
+NRO.US,D,20211108,000000,3.45647,3.47012,3.42243,3.42936,167812,0
+NRO.US,D,20211109,000000,3.44284,3.45307,3.42243,3.43615,182992,0
+NRO.US,D,20211110,000000,3.43615,3.45643,3.40888,3.42936,143452,0
+NRO.US,D,20211111,000000,3.44284,3.44284,3.41571,3.43615,125653,0
+NRO.US,D,20211112,000000,3.41626,3.44363,3.41626,3.43,172769,0
+NRO.US,D,20211115,000000,3.43679,3.45733,3.42307,3.43679,146621,0
+NRO.US,D,20211116,000000,3.45054,3.45733,3.43,3.44363,144911,0
+NRO.US,D,20211117,000000,3.43679,3.44363,3.39909,3.42307,266988,0
+NRO.US,D,20211118,000000,3.41626,3.44306,3.41626,3.42307,136209,0
+NRO.US,D,20211119,000000,3.43,3.43,3.39574,3.43,158367,0
+NRO.US,D,20211122,000000,3.43,3.45733,3.39574,3.40936,173819,0
+NRO.US,D,20211123,000000,3.42307,3.45054,3.40257,3.45054,180486,0
+NRO.US,D,20211124,000000,3.45054,3.48475,3.43693,3.47781,58243.5,0
+NRO.US,D,20211126,000000,3.47781,3.47781,3.39574,3.40936,270778,0
+NRO.US,D,20211129,000000,3.42307,3.43679,3.39574,3.42307,119041,0
+NRO.US,D,20211130,000000,3.43679,3.45034,3.36137,3.37514,180324,0
+NRO.US,D,20211201,000000,3.40257,3.45054,3.29993,3.31362,343235,0
+NRO.US,D,20211202,000000,3.31362,3.39574,3.31362,3.38208,181708,0
+NRO.US,D,20211203,000000,3.39574,3.39574,3.33419,3.34781,136212,0
+NRO.US,D,20211206,000000,3.36137,3.44363,3.36137,3.43679,204939,0
+NRO.US,D,20211207,000000,3.45733,3.49845,3.45388,3.48475,312185,0
+NRO.US,D,20211208,000000,3.49845,3.50525,3.4642,3.49845,149484,0
+NRO.US,D,20211209,000000,3.47781,3.50525,3.47781,3.48475,163359,0
+NRO.US,D,20211210,000000,3.49845,3.50525,3.47781,3.49845,95976.1,0
+NRO.US,D,20211213,000000,3.50525,3.52577,3.43686,3.52577,148888,0
+NRO.US,D,20211214,000000,3.51969,3.54705,3.48525,3.50581,108244,0
+NRO.US,D,20211215,000000,3.50581,3.51711,3.4714,3.49204,117029,0
+NRO.US,D,20211216,000000,3.50581,3.54027,3.50232,3.51969,125476,0
+NRO.US,D,20211217,000000,3.51265,3.52299,3.4714,3.49896,131748,0
+NRO.US,D,20211220,000000,3.45078,3.45762,3.40936,3.45078,167190,0
+NRO.US,D,20211221,000000,3.46453,3.49896,3.45078,3.49204,75618.1,0
+NRO.US,D,20211222,000000,3.49204,3.52644,3.46453,3.52644,184308,0
+NRO.US,D,20211223,000000,3.53337,3.55408,3.50581,3.51969,153490,0
+NRO.US,D,20211227,000000,3.51265,3.56779,3.50581,3.56779,223332,0
+NRO.US,D,20211228,000000,3.56779,3.57476,3.54027,3.55408,316640,0
+NRO.US,D,20211229,000000,3.56779,3.5954,3.54027,3.58843,218922,0
+NRO.US,D,20211230,000000,3.5954,3.61602,3.58155,3.61602,172613,0
+NRO.US,D,20211231,000000,3.61602,3.6505,3.60227,3.62973,212195,0
+NRO.US,D,20220103,000000,3.62973,3.64707,3.56779,3.5954,199729,0
+NRO.US,D,20220104,000000,3.60906,3.62291,3.60227,3.60906,192720,0
+NRO.US,D,20220105,000000,3.60906,3.60906,3.49896,3.50581,209830,0
+NRO.US,D,20220106,000000,3.51969,3.55408,3.49204,3.55408,185449,0
+NRO.US,D,20220107,000000,3.5609,3.58155,3.55408,3.5609,148754,0
+NRO.US,D,20220110,000000,3.55408,3.5609,3.50026,3.55408,197463,0
+NRO.US,D,20220111,000000,3.55408,3.56168,3.52644,3.55408,105170,0
+NRO.US,D,20220112,000000,3.55408,3.58155,3.55408,3.56779,111121,0
+NRO.US,D,20220113,000000,3.58155,3.5954,3.56496,3.57476,88014.1,0
+NRO.US,D,20220114,000000,3.57543,3.57543,3.49221,3.52685,230347,0
+NRO.US,D,20220118,000000,3.49917,3.51999,3.48538,3.51999,187855,0
+NRO.US,D,20220119,000000,3.51301,3.54079,3.45069,3.45762,297271,0
+NRO.US,D,20220120,000000,3.45762,3.48184,3.42991,3.43679,190371,0
+NRO.US,D,20220121,000000,3.42292,3.42292,3.31213,3.33975,316608,0
+NRO.US,D,20220124,000000,3.31898,3.3329,3.03492,3.3329,637539,0
+NRO.US,D,20220125,000000,3.29132,3.36752,3.24273,3.35367,198459,0
+NRO.US,D,20220126,000000,3.36059,3.42284,3.28436,3.32591,178002,0
+NRO.US,D,20220127,000000,3.32591,3.36752,3.24273,3.24974,224518,0
+NRO.US,D,20220128,000000,3.24974,3.3329,3.21504,3.3329,189512,0
+NRO.US,D,20220131,000000,3.35367,3.37445,3.29821,3.37445,394330,0
+NRO.US,D,20220201,000000,3.43679,3.43679,3.36059,3.38831,184015,0
+NRO.US,D,20220202,000000,3.41599,3.43679,3.40214,3.43679,80754,0
+NRO.US,D,20220203,000000,3.40214,3.41599,3.37445,3.37445,101607,0
+NRO.US,D,20220204,000000,3.36059,3.36059,3.30515,3.3329,239863,0
+NRO.US,D,20220207,000000,3.3329,3.35367,3.31898,3.33975,135885,0
+NRO.US,D,20220208,000000,3.3467,3.3467,3.27742,3.29821,272137,0
+NRO.US,D,20220209,000000,3.27051,3.3467,3.27051,3.32591,228766,0
+NRO.US,D,20220210,000000,3.30515,3.32591,3.26357,3.28436,257267,0
+NRO.US,D,20220211,000000,3.28436,3.31213,3.20819,3.25668,238375,0
+NRO.US,D,20220214,000000,3.25737,3.27129,3.15972,3.18765,289493,0
+NRO.US,D,20220215,000000,3.21547,3.22247,3.20156,3.20854,140266,0
+NRO.US,D,20220216,000000,3.22247,3.25737,3.20501,3.23643,134480,0
+NRO.US,D,20220217,000000,3.23643,3.23643,3.17364,3.18765,207593,0
+NRO.US,D,20220218,000000,3.19455,3.23643,3.17364,3.19455,112743,0
+NRO.US,D,20220222,000000,3.20156,3.20854,3.1109,3.1458,223851,0
+NRO.US,D,20220223,000000,3.16672,3.17364,3.07599,3.07599,178966,0
+NRO.US,D,20220224,000000,2.9714,3.13871,2.9714,3.13871,223582,0
+NRO.US,D,20220225,000000,3.15972,3.24339,3.15264,3.22946,334970,0
+NRO.US,D,20220228,000000,3.22946,3.2383,3.17364,3.20854,187961,0
+NRO.US,D,20220301,000000,3.20156,3.21547,3.1668,3.19455,198521,0
+NRO.US,D,20220302,000000,3.20854,3.25036,3.19455,3.25036,117784,0
+NRO.US,D,20220303,000000,3.26431,3.27129,3.2154,3.25036,99314.6,0
+NRO.US,D,20220304,000000,3.23643,3.27044,3.20156,3.25737,151704,0
+NRO.US,D,20220307,000000,3.25737,3.27129,3.19455,3.21547,322999,0
+NRO.US,D,20220308,000000,3.22946,3.25737,3.19774,3.25737,166284,0
+NRO.US,D,20220309,000000,3.27826,3.36894,3.26507,3.32008,145742,0
+NRO.US,D,20220310,000000,3.32008,3.36192,3.29223,3.36192,97019.1,0
+NRO.US,D,20220311,000000,3.36192,3.41776,3.3341,3.3341,77707,0
+NRO.US,D,20220314,000000,3.35587,3.36286,3.20838,3.26455,195255,0
+NRO.US,D,20220315,000000,3.27157,3.27157,3.1593,3.18034,261950,0
+NRO.US,D,20220316,000000,3.22247,3.27157,3.19788,3.27157,103636,0
+NRO.US,D,20220317,000000,3.27863,3.34877,3.27157,3.32774,80313.9,0
+NRO.US,D,20220318,000000,3.34877,3.39093,3.34877,3.36987,148455,0
+NRO.US,D,20220321,000000,3.38393,3.40498,3.2997,3.32075,112014,0
+NRO.US,D,20220322,000000,3.31369,3.35587,3.2997,3.31369,137653,0
+NRO.US,D,20220323,000000,3.32075,3.35587,3.31369,3.34182,96242.2,0
+NRO.US,D,20220324,000000,3.33481,3.38393,3.31369,3.37695,108530,0
+NRO.US,D,20220325,000000,3.39093,3.40498,3.38393,3.39445,136983,0
+NRO.US,D,20220328,000000,3.39795,3.42602,3.37699,3.41198,134541,0
+NRO.US,D,20220329,000000,3.42602,3.48223,3.42602,3.45414,234717,0
+NRO.US,D,20220330,000000,3.47519,3.50326,3.44014,3.50326,188077,0
+NRO.US,D,20220331,000000,3.50326,3.53132,3.4892,3.50326,161704,0
+NRO.US,D,20220401,000000,3.50326,3.55243,3.46816,3.53839,201919,0
+NRO.US,D,20220404,000000,3.54541,3.54541,3.44014,3.49629,147630,0
+NRO.US,D,20220405,000000,3.50326,3.50326,3.46816,3.46816,116996,0
+NRO.US,D,20220406,000000,3.44709,3.46849,3.39795,3.44014,70786.6,0
+NRO.US,D,20220407,000000,3.43304,3.43304,3.36521,3.41198,80030.8,0
+NRO.US,D,20220408,000000,3.41198,3.43304,3.37695,3.43304,92166.3,0
+NRO.US,D,20220411,000000,3.41198,3.43304,3.36294,3.36987,69994,0
+NRO.US,D,20220412,000000,3.38393,3.41198,3.36019,3.39795,69883.7,0
+NRO.US,D,20220413,000000,3.40498,3.40852,3.37695,3.38393,63409,0
+NRO.US,D,20220414,000000,3.38461,3.42702,3.36343,3.36343,115415,0
+NRO.US,D,20220418,000000,3.35636,3.39869,3.34222,3.37048,114395,0
+NRO.US,D,20220419,000000,3.37048,3.43409,3.35317,3.41288,73032.5,0
+NRO.US,D,20220420,000000,3.43409,3.46587,3.41642,3.46237,261725,0
+NRO.US,D,20220421,000000,3.46944,3.47012,3.41288,3.41288,232332,0
+NRO.US,D,20220422,000000,3.41994,3.44526,3.35636,3.38461,259624,0
+NRO.US,D,20220425,000000,3.37756,3.37756,3.3139,3.37756,196004,0
+NRO.US,D,20220426,000000,3.37756,3.41288,3.3281,3.33517,344739,0
+NRO.US,D,20220427,000000,3.34932,3.37048,3.31398,3.33517,310328,0
+NRO.US,D,20220428,000000,3.34932,3.41994,3.30336,3.41288,232552,0
+NRO.US,D,20220429,000000,3.41288,3.41288,3.27863,3.28571,352796,0
+NRO.US,D,20220502,000000,3.28571,3.29984,3.18679,3.2433,503554,0
+NRO.US,D,20220503,000000,3.25036,3.32103,3.25036,3.31398,145593,0
+NRO.US,D,20220504,000000,3.33517,3.36343,3.2645,3.36343,159798,0
+NRO.US,D,20220505,000000,3.36343,3.36343,3.25036,3.2645,252464,0
+NRO.US,D,20220506,000000,3.30689,3.30689,3.20444,3.2433,259384,0
+NRO.US,D,20220509,000000,3.2009,3.2009,3.09493,3.09493,175582,0
+NRO.US,D,20220510,000000,3.13023,3.18679,3.07371,3.07371,195091,0
+NRO.US,D,20220511,000000,3.06664,3.1585,3.06664,3.15147,181950,0
+NRO.US,D,20220512,000000,3.15147,3.15501,3.09804,3.11612,209220,0
+NRO.US,D,20220513,000000,3.16665,3.20222,3.12393,3.13102,141612,0
+NRO.US,D,20220516,000000,3.14527,3.15243,3.13102,3.15243,5576.12,0
+NRO.US,D,20220517,000000,3.20222,3.20222,3.15243,3.17377,103865,0
+NRO.US,D,20220518,000000,3.13102,3.16308,3.07413,3.08126,164575,0
+NRO.US,D,20220519,000000,3.067,3.10972,3.067,3.08126,149155,0
+NRO.US,D,20220520,000000,3.08838,3.09904,3.02076,3.067,158477,0
+NRO.US,D,20220523,000000,3.1026,3.13102,3.07413,3.11682,111604,0
+NRO.US,D,20220524,000000,3.11682,3.15243,3.06753,3.15243,96651.9,0
+NRO.US,D,20220525,000000,3.14527,3.19512,3.14527,3.18799,93582.8,0
+NRO.US,D,20220526,000000,3.21647,3.28048,3.21647,3.23779,154324,0
+NRO.US,D,20220527,000000,3.26626,3.34454,3.26228,3.34454,125922,0
+NRO.US,D,20220531,000000,3.38012,3.38012,3.28767,3.3303,143130,0
+NRO.US,D,20220601,000000,3.33746,3.33746,3.26115,3.30184,65862.4,0
+NRO.US,D,20220602,000000,3.30184,3.32319,3.24507,3.32319,74374.1,0
+NRO.US,D,20220603,000000,3.30895,3.32411,3.27339,3.2876,92181.8,0
+NRO.US,D,20220606,000000,3.30895,3.30895,3.27339,3.29472,87270.3,0
+NRO.US,D,20220607,000000,3.27339,3.31607,3.27339,3.2876,94230.6,0
+NRO.US,D,20220608,000000,3.2876,3.30895,3.2449,3.26626,75548.9,0
+NRO.US,D,20220609,000000,3.23068,3.28048,3.20931,3.20931,190612,0
+NRO.US,D,20220610,000000,3.17377,3.20222,3.11926,3.15952,77977.2,0
+NRO.US,D,20220613,000000,3.1026,3.1026,2.96029,2.97449,242301,0
+NRO.US,D,20220614,000000,3.00389,3.00389,2.86768,2.89638,171133,0
+NRO.US,D,20220615,000000,2.90352,2.95729,2.8636,2.91786,287762,0
+NRO.US,D,20220616,000000,2.88919,2.88919,2.74583,2.76732,312089,0
+NRO.US,D,20220617,000000,2.70997,2.79658,2.70997,2.76014,271980,0
+NRO.US,D,20220621,000000,2.78883,2.86054,2.78173,2.81033,170908,0
+NRO.US,D,20220622,000000,2.80314,2.882,2.77457,2.83902,112918,0
+NRO.US,D,20220623,000000,2.86768,2.90352,2.84626,2.89638,78396.3,0
+NRO.US,D,20220624,000000,2.90352,2.95372,2.86836,2.94655,117304,0
+NRO.US,D,20220627,000000,2.95372,2.95382,2.90352,2.90352,131261,0
+NRO.US,D,20220628,000000,2.93221,2.97521,2.88919,2.89638,137079,0
+NRO.US,D,20220629,000000,2.88919,2.88919,2.83185,2.87485,99296.7,0
+NRO.US,D,20220630,000000,2.882,2.90352,2.85336,2.882,123915,0
+NRO.US,D,20220701,000000,2.86768,2.93214,2.86768,2.92502,60328.7,0
+NRO.US,D,20220705,000000,2.88919,2.93221,2.85614,2.91786,100167,0
+NRO.US,D,20220706,000000,2.93221,2.95301,2.91786,2.93221,37001.2,0
+NRO.US,D,20220707,000000,2.93938,2.97521,2.93938,2.94655,69552.9,0
+NRO.US,D,20220708,000000,2.93221,2.96808,2.91786,2.93221,48772.4,0
+NRO.US,D,20220711,000000,2.92502,2.94726,2.91786,2.93221,91028,0
+NRO.US,D,20220712,000000,2.91786,2.97521,2.91786,2.93221,35033.1,0
+NRO.US,D,20220713,000000,2.89638,2.9464,2.89638,2.93938,72861.5,0
+NRO.US,D,20220714,000000,2.91845,2.94732,2.86067,2.87511,156689,0
+NRO.US,D,20220715,000000,2.8823,2.95453,2.8823,2.94011,70243.8,0
+NRO.US,D,20220718,000000,2.9762,2.9762,2.88952,2.89674,103496,0
+NRO.US,D,20220719,000000,2.90398,2.96178,2.90398,2.94011,29606.1,0
+NRO.US,D,20220720,000000,2.95453,2.99068,2.90398,2.96178,101321,0
+NRO.US,D,20220721,000000,2.94732,2.97984,2.94732,2.96903,52503.9,0
+NRO.US,D,20220722,000000,2.95453,2.99786,2.95453,2.96178,56583.5,0
+NRO.US,D,20220725,000000,2.9762,2.99372,2.96903,2.97984,72490.5,0
+NRO.US,D,20220726,000000,2.96903,2.97984,2.94732,2.95453,46807.5,0
+NRO.US,D,20220727,000000,2.99068,2.99786,2.9762,2.99786,56332.9,0
+NRO.US,D,20220728,000000,3.0268,3.1207,3.01232,3.11346,74666.7,0
+NRO.US,D,20220729,000000,3.13514,3.19292,3.10626,3.17126,154080,0
+NRO.US,D,20220801,000000,3.16403,3.20741,3.16043,3.18573,108151,0
+NRO.US,D,20220802,000000,3.17126,3.18573,3.14599,3.14599,80828.2,0
+NRO.US,D,20220803,000000,3.12794,3.18573,3.12794,3.12794,104231,0
+NRO.US,D,20220804,000000,3.13514,3.17126,3.12794,3.14233,72648.3,0
+NRO.US,D,20220805,000000,3.11346,3.14233,3.11346,3.14233,12598.5,0
+NRO.US,D,20220808,000000,3.16403,3.16403,3.13514,3.14233,44037.5,0
+NRO.US,D,20220809,000000,3.13514,3.15682,3.12794,3.13514,58702.8,0
+NRO.US,D,20220810,000000,3.16403,3.18573,3.16403,3.18573,89489.8,0
+NRO.US,D,20220811,000000,3.20014,3.20647,3.17126,3.17126,166803,0
+NRO.US,D,20220812,000000,3.17926,3.21562,3.15014,3.20472,144762,0
+NRO.US,D,20220815,000000,3.20108,3.2302,3.19381,3.20837,88594,0
+NRO.US,D,20220816,000000,3.20837,3.21562,3.18656,3.20837,113688,0
+NRO.US,D,20220817,000000,3.17926,3.20472,3.16557,3.17199,37857.3,0
+NRO.US,D,20220818,000000,3.16472,3.19608,3.15014,3.15014,45932.7,0
+NRO.US,D,20220819,000000,3.13564,3.13598,3.09926,3.1065,70476.3,0
+NRO.US,D,20220822,000000,3.08468,3.15743,3.0483,3.06286,112615,0
+NRO.US,D,20220823,000000,3.05559,3.05559,2.99011,3.01194,81196.2,0
+NRO.US,D,20220824,000000,2.99739,3.03375,2.99526,3.01922,41899.8,0
+NRO.US,D,20220825,000000,3.01922,3.07007,3.01922,3.0483,48463.2,0
+NRO.US,D,20220826,000000,3.0483,3.07517,2.99739,2.99739,76346.9,0
+NRO.US,D,20220829,000000,3.01194,3.01557,2.97563,2.99011,118635,0
+NRO.US,D,20220830,000000,2.99011,3.01912,2.95374,2.95374,67587,0
+NRO.US,D,20220831,000000,2.98283,3.01922,2.95374,2.96828,111346,0
+NRO.US,D,20220901,000000,2.93919,2.99739,2.9114,2.96101,149210,0
+NRO.US,D,20220902,000000,2.97556,3.01194,2.92465,2.92465,62256.6,0
+NRO.US,D,20220906,000000,2.9101,2.97556,2.9101,2.92465,121207,0
+NRO.US,D,20220907,000000,2.93192,2.97556,2.93192,2.97337,46215.8,0
+NRO.US,D,20220908,000000,2.96101,2.99011,2.94005,2.94646,63943.1,0
+NRO.US,D,20220909,000000,2.98283,2.99739,2.93919,2.96828,72441.9,0
+NRO.US,D,20220912,000000,3.00466,3.03056,2.98304,3.01922,49118.8,0
+NRO.US,D,20220913,000000,2.99011,2.99011,2.91016,2.93183,110928,0
+NRO.US,D,20220914,000000,2.93264,2.95295,2.91064,2.93264,168180,0
+NRO.US,D,20220915,000000,2.91797,2.93996,2.88864,2.90332,76613.4,0
+NRO.US,D,20220916,000000,2.88864,2.88864,2.82634,2.85933,117384,0
+NRO.US,D,20220919,000000,2.85199,2.85933,2.80801,2.83734,127354,0
+NRO.US,D,20220920,000000,2.81533,2.81533,2.74869,2.74935,92813.2,0
+NRO.US,D,20220921,000000,2.74935,2.7767,2.70535,2.71636,172385,0
+NRO.US,D,20220922,000000,2.71269,2.72981,2.65402,2.67601,119635,0
+NRO.US,D,20220923,000000,2.6467,2.65402,2.51475,2.54773,229155,0
+NRO.US,D,20220926,000000,2.47809,2.50009,2.40476,2.44874,237683,0
+NRO.US,D,20220927,000000,2.46342,2.50742,2.38279,2.41576,173507,0
+NRO.US,D,20220928,000000,2.4341,2.50742,2.4341,2.50742,119091,0
+NRO.US,D,20220929,000000,2.49276,2.50742,2.40476,2.50009,135731,0
+NRO.US,D,20220930,000000,2.52206,2.53673,2.47072,2.47809,157186,0
+NRO.US,D,20221003,000000,2.51475,2.58076,2.51475,2.5441,90860,0
+NRO.US,D,20221004,000000,2.58076,2.63937,2.58076,2.61007,119950,0
+NRO.US,D,20221005,000000,2.58806,2.59539,2.50016,2.58806,89880.7,0
+NRO.US,D,20221006,000000,2.5441,2.58806,2.51475,2.52206,89358.3,0
+NRO.US,D,20221007,000000,2.50009,2.50896,2.4341,2.44141,86391.7,0
+NRO.US,D,20221010,000000,2.44141,2.47809,2.42674,2.42674,42581.3,0
+NRO.US,D,20221011,000000,2.41943,2.47063,2.40476,2.44141,83617.4,0
+NRO.US,D,20221012,000000,2.44874,2.44874,2.38279,2.39009,101612,0
+NRO.US,D,20221013,000000,2.34613,2.50009,2.30944,2.49276,116149,0
+NRO.US,D,20221014,000000,2.5009,2.51567,2.38249,2.38249,75859.5,0
+NRO.US,D,20221017,000000,2.41209,2.49333,2.41209,2.44173,104163,0
+NRO.US,D,20221018,000000,2.47868,2.51567,2.43058,2.44173,71323.8,0
+NRO.US,D,20221019,000000,2.44173,2.44856,2.33553,2.38249,122420,0
+NRO.US,D,20221020,000000,2.36771,2.40472,2.33809,2.33809,110951,0
+NRO.US,D,20221021,000000,2.32331,2.36029,2.3011,2.35289,151688,0
+NRO.US,D,20221024,000000,2.35289,2.39729,2.33073,2.36029,75106.7,0
+NRO.US,D,20221025,000000,2.35289,2.44173,2.33809,2.43427,188884,0
+NRO.US,D,20221026,000000,2.43427,2.46388,2.41209,2.41579,68004.5,0
+NRO.US,D,20221027,000000,2.44173,2.47868,2.41209,2.45647,57320.7,0
+NRO.US,D,20221028,000000,2.47131,2.49348,2.4269,2.49348,236789,0
+NRO.US,D,20221031,000000,2.49348,2.51567,2.47131,2.48607,120867,0
+NRO.US,D,20221101,000000,2.5009,2.55268,2.48607,2.49348,115756,0
+NRO.US,D,20221102,000000,2.49348,2.50702,2.44911,2.45647,70521,0
+NRO.US,D,20221103,000000,2.43427,2.49348,2.41948,2.46388,88742.2,0
+NRO.US,D,20221104,000000,2.47868,2.48607,2.4269,2.46388,68109.9,0
+NRO.US,D,20221107,000000,2.47131,2.50075,2.43427,2.43427,124999,0
+NRO.US,D,20221108,000000,2.43427,2.49348,2.43427,2.46388,141163,0
+NRO.US,D,20221109,000000,2.44911,2.49348,2.44428,2.44911,163300,0
+NRO.US,D,20221110,000000,2.49348,2.64147,2.49348,2.61928,123661,0
+NRO.US,D,20221111,000000,2.62666,2.72286,2.61935,2.69329,154609,0
+NRO.US,D,20221114,000000,2.67908,2.70856,2.60818,2.60818,54762.2,0
+NRO.US,D,20221115,000000,2.62685,2.67656,2.58953,2.60446,225699,0
+NRO.US,D,20221116,000000,2.60446,2.6194,2.55967,2.57835,122735,0
+NRO.US,D,20221117,000000,2.49999,2.5746,2.49348,2.52982,155261,0
+NRO.US,D,20221118,000000,2.53729,2.58206,2.53729,2.56716,123803,0
+NRO.US,D,20221121,000000,2.56716,2.59697,2.55104,2.59697,64458.5,0
+NRO.US,D,20221122,000000,2.59697,2.60446,2.57654,2.58953,88001.2,0
+NRO.US,D,20221123,000000,2.58953,2.63432,2.5746,2.61194,76806.7,0
+NRO.US,D,20221125,000000,2.59697,2.64923,2.59697,2.61194,44251.1,0
+NRO.US,D,20221128,000000,2.58953,2.64923,2.5746,2.5746,63271.3,0
+NRO.US,D,20221129,000000,2.58206,2.60834,2.55222,2.58206,126952,0
+NRO.US,D,20221130,000000,2.59697,2.64178,2.56716,2.64178,126752,0
+NRO.US,D,20221201,000000,2.65671,2.72387,2.64923,2.67162,236706,0
+NRO.US,D,20221202,000000,2.65671,2.68653,2.58953,2.68653,115793,0
+NRO.US,D,20221205,000000,2.67908,2.68653,2.5746,2.6194,286708,0
+NRO.US,D,20221206,000000,2.61194,2.64178,2.52982,2.54473,285530,0
+NRO.US,D,20221207,000000,2.53729,2.58206,2.53729,2.5746,102244,0
+NRO.US,D,20221208,000000,2.56716,2.61194,2.5625,2.58953,140750,0
+NRO.US,D,20221209,000000,2.5746,2.58953,2.55222,2.56716,109182,0
+NRO.US,D,20221212,000000,2.58953,2.59697,2.55222,2.59697,104774,0
+NRO.US,D,20221213,000000,2.64178,2.67162,2.63432,2.63432,104942,0
+NRO.US,D,20221214,000000,2.63508,2.68024,2.60493,2.62753,94636,0
+NRO.US,D,20221215,000000,2.59742,2.62356,2.57483,2.62002,100567,0
+NRO.US,D,20221216,000000,2.58236,2.62002,2.51459,2.52967,123088,0
+NRO.US,D,20221219,000000,2.51459,2.55976,2.44684,2.46944,236153,0
+NRO.US,D,20221220,000000,2.44684,2.46197,2.40921,2.4619,218630,0
+NRO.US,D,20221221,000000,2.4619,2.49203,2.45019,2.48446,186731,0
+NRO.US,D,20221222,000000,2.43178,2.44684,2.37155,2.40921,267061,0
+NRO.US,D,20221223,000000,2.40169,2.43178,2.40169,2.43178,131921,0
+NRO.US,D,20221227,000000,2.44684,2.44684,2.34896,2.37155,390815,0
+NRO.US,D,20221228,000000,2.39416,2.40169,2.29627,2.29627,575877,0
+NRO.US,D,20221229,000000,2.31886,2.34896,2.31132,2.33391,351118,0
+NRO.US,D,20221230,000000,2.3565,2.37155,2.31886,2.3565,314577,0
+NRO.US,D,20230103,000000,2.41672,2.44684,2.37163,2.43178,217155,0
+NRO.US,D,20230104,000000,2.4393,2.52213,2.4393,2.49952,112022,0
+NRO.US,D,20230105,000000,2.48446,2.48446,2.42423,2.42423,120912,0
+NRO.US,D,20230106,000000,2.44684,2.50707,2.44306,2.50707,117364,0
+NRO.US,D,20230109,000000,2.52213,2.55225,2.50707,2.52213,148057,0
+NRO.US,D,20230110,000000,2.51459,2.55225,2.50707,2.5447,194709,0
+NRO.US,D,20230111,000000,2.53717,2.63508,2.53717,2.62753,200694,0
+NRO.US,D,20230112,000000,2.63508,2.65765,2.60501,2.65013,199094,0
+NRO.US,D,20230113,000000,2.65755,2.68033,2.63734,2.65755,184624,0
+NRO.US,D,20230117,000000,2.64236,2.66513,2.63483,2.66513,240414,0
+NRO.US,D,20230118,000000,2.65755,2.67273,2.60438,2.60438,89131.5,0
+NRO.US,D,20230119,000000,2.59677,2.61957,2.58919,2.61197,112893,0
+NRO.US,D,20230120,000000,2.61957,2.63474,2.58919,2.63474,82931,0
+NRO.US,D,20230123,000000,2.63474,2.65755,2.62716,2.64236,112699,0
+NRO.US,D,20230124,000000,2.63474,2.66513,2.63474,2.65755,183434,0
+NRO.US,D,20230125,000000,2.63474,2.66513,2.62716,2.66513,153005,0
+NRO.US,D,20230126,000000,2.67273,2.68033,2.64993,2.66513,158723,0
+NRO.US,D,20230127,000000,2.68033,2.72585,2.68033,2.71069,295894,0
+NRO.US,D,20230130,000000,2.68791,2.71825,2.67273,2.68033,271533,0
+NRO.US,D,20230131,000000,2.71069,2.74865,2.69275,2.74107,244248,0
+NRO.US,D,20230201,000000,2.74865,2.8018,2.73339,2.78664,252904,0
+NRO.US,D,20230202,000000,2.81698,2.86253,2.80816,2.86253,357200,0
+NRO.US,D,20230203,000000,2.83218,2.8398,2.77902,2.77902,271343,0
+NRO.US,D,20230206,000000,2.75624,2.77902,2.73726,2.77902,82301.5,0
+NRO.US,D,20230207,000000,2.75624,2.78664,2.74107,2.76383,84091.3,0
+NRO.US,D,20230208,000000,2.75624,2.77902,2.74188,2.75246,101010,0
+NRO.US,D,20230209,000000,2.76383,2.7942,2.71069,2.71825,77216.5,0
+NRO.US,D,20230210,000000,2.71825,2.72585,2.69552,2.72585,110515,0
+NRO.US,D,20230213,000000,2.74107,2.7942,2.73347,2.77521,152535,0
+NRO.US,D,20230214,000000,2.76356,2.7941,2.75973,2.77119,93735.4,0
+NRO.US,D,20230215,000000,2.78653,2.79416,2.75872,2.79416,95628.2,0
+NRO.US,D,20230216,000000,2.77888,2.77888,2.73064,2.77119,82105.5,0
+NRO.US,D,20230217,000000,2.74824,2.74824,2.71066,2.73293,62534.7,0
+NRO.US,D,20230221,000000,2.70997,2.75591,2.61045,2.62574,207527,0
+NRO.US,D,20230222,000000,2.6181,2.65638,2.61045,2.6181,224484,0
+NRO.US,D,20230223,000000,2.62574,2.64106,2.6066,2.62574,148088,0
+NRO.US,D,20230224,000000,2.62574,2.62684,2.55689,2.57984,314390,0
+NRO.US,D,20230227,000000,2.57216,2.61045,2.54921,2.57216,305850,0
+NRO.US,D,20230228,000000,2.57984,2.60249,2.56453,2.57216,210630,0
+NRO.US,D,20230301,000000,2.56453,2.56453,2.51094,2.52623,263613,0
+NRO.US,D,20230302,000000,2.50327,2.55689,2.49561,2.54155,255646,0
+NRO.US,D,20230303,000000,2.54155,2.57364,2.54155,2.56453,160122,0
+NRO.US,D,20230306,000000,2.58746,2.61427,2.56453,2.57984,269824,0
+NRO.US,D,20230307,000000,2.56453,2.6181,2.51859,2.51859,190225,0
+NRO.US,D,20230308,000000,2.52623,2.55689,2.51859,2.5339,141558,0
+NRO.US,D,20230309,000000,2.54155,2.55689,2.48795,2.48795,341803,0
+NRO.US,D,20230310,000000,2.48795,2.49049,2.37695,2.39611,241374,0
+NRO.US,D,20230313,000000,2.35782,2.39226,2.32046,2.35782,208730,0
+NRO.US,D,20230314,000000,2.37309,2.46587,2.37309,2.38857,250560,0
+NRO.US,D,20230315,000000,2.36536,2.41172,2.31126,2.34992,192129,0
+NRO.US,D,20230316,000000,2.34992,2.38446,2.32663,2.37309,246778,0
+NRO.US,D,20230317,000000,2.37309,2.37309,2.29188,2.2958,236311,0
+NRO.US,D,20230320,000000,2.30351,2.33391,2.28808,2.30351,177320,0
+NRO.US,D,20230321,000000,2.319,2.3422,2.29965,2.31126,193314,0
+NRO.US,D,20230322,000000,2.319,2.319,2.24168,2.24939,287375,0
+NRO.US,D,20230323,000000,2.25716,2.28027,2.20312,2.21849,220923,0
+NRO.US,D,20230324,000000,2.19532,2.25716,2.17213,2.24939,239147,0
+NRO.US,D,20230327,000000,2.25716,2.31977,2.25716,2.25716,183615,0
+NRO.US,D,20230328,000000,2.27261,2.27956,2.23635,2.25716,142942,0
+NRO.US,D,20230329,000000,2.26489,2.2958,2.25716,2.28033,308793,0
+NRO.US,D,20230330,000000,2.2958,2.34203,2.2958,2.30351,252886,0
+NRO.US,D,20230331,000000,2.3422,2.38084,2.33445,2.38084,239392,0
+NRO.US,D,20230403,000000,2.38084,2.41946,2.369,2.38084,187258,0
+NRO.US,D,20230404,000000,2.40401,2.41172,2.34992,2.38857,198561,0
+NRO.US,D,20230405,000000,2.36536,2.38469,2.33445,2.34992,254950,0
+NRO.US,D,20230406,000000,2.34992,2.38857,2.34992,2.35763,201212,0
+NRO.US,D,20230410,000000,2.33445,2.38857,2.33445,2.36536,204134,0
+NRO.US,D,20230411,000000,2.37309,2.43496,2.37309,2.3963,217765,0
+NRO.US,D,20230412,000000,2.3963,2.41946,2.38084,2.38084,191986,0
+NRO.US,D,20230413,000000,2.40401,2.40401,2.3422,2.37309,322732,0
+NRO.US,D,20230414,000000,2.3729,2.38852,2.31437,2.32608,298840,0
+NRO.US,D,20230417,000000,2.31827,2.38073,2.31827,2.38073,254795,0
+NRO.US,D,20230418,000000,2.38852,2.41413,2.3495,2.3495,198465,0
+NRO.US,D,20230419,000000,2.34167,2.36121,2.32608,2.34167,298860,0
+NRO.US,D,20230420,000000,2.34167,2.34167,2.29485,2.31046,186045,0
+NRO.US,D,20230421,000000,2.31046,2.33388,2.28706,2.31827,119989,0
+NRO.US,D,20230424,000000,2.33388,2.33388,2.28314,2.28706,168564,0
+NRO.US,D,20230425,000000,2.27925,2.28706,2.24803,2.24803,170908,0
+NRO.US,D,20230426,000000,2.24022,2.28728,2.23242,2.24803,194921,0
+NRO.US,D,20230427,000000,2.26362,2.30657,2.26362,2.30264,123905,0
+NRO.US,D,20230428,000000,2.31046,2.35731,2.30264,2.33388,244740,0
+NRO.US,D,20230501,000000,2.33388,2.36509,2.32608,2.34167,316028,0
+NRO.US,D,20230502,000000,2.34167,2.34167,2.26362,2.27145,163697,0
+NRO.US,D,20230503,000000,2.27925,2.31014,2.25582,2.26362,127675,0
+NRO.US,D,20230504,000000,2.26362,2.26362,2.21679,2.24803,217618,0
+NRO.US,D,20230505,000000,2.25582,2.29485,2.25582,2.27925,119028,0
+NRO.US,D,20230508,000000,2.27145,2.31759,2.27145,2.28706,130988,0
+NRO.US,D,20230509,000000,2.28706,2.32608,2.2502,2.27145,220756,0
+NRO.US,D,20230510,000000,2.30264,2.30264,2.26362,2.28706,339939,0
+NRO.US,D,20230511,000000,2.27925,2.32608,2.24022,2.24803,206348,0
+NRO.US,D,20230512,000000,2.24784,2.26202,2.23203,2.25573,183292,0
+NRO.US,D,20230515,000000,2.2636,2.2636,2.24784,2.25573,98806.6,0
+NRO.US,D,20230516,000000,2.25573,2.25729,2.21234,2.22025,138231,0
+NRO.US,D,20230517,000000,2.23203,2.23994,2.20052,2.23203,274598,0
+NRO.US,D,20230518,000000,2.22419,2.22419,2.20052,2.21628,159120,0
+NRO.US,D,20230519,000000,2.23203,2.23203,2.20052,2.20052,112956,0
+NRO.US,D,20230522,000000,2.20839,2.23197,2.20052,2.22419,147830,0
+NRO.US,D,20230523,000000,2.21628,2.22419,2.17685,2.18472,308197,0
+NRO.US,D,20230524,000000,2.17685,2.17685,2.13742,2.14532,229699,0
+NRO.US,D,20230525,000000,2.14532,2.15319,2.10586,2.12953,212694,0
+NRO.US,D,20230526,000000,2.12164,2.17685,2.11768,2.16108,157992,0
+NRO.US,D,20230530,000000,2.17685,2.20052,2.16896,2.18472,140938,0
+NRO.US,D,20230531,000000,2.20052,2.22419,2.17685,2.22419,151618,0
+NRO.US,D,20230601,000000,2.22419,2.27939,2.21628,2.25573,350600,0
+NRO.US,D,20230602,000000,2.29516,2.33067,2.27939,2.31092,280460,0
+NRO.US,D,20230605,000000,2.30306,2.31882,2.29516,2.30306,177206,0
+NRO.US,D,20230606,000000,2.30306,2.34247,2.30306,2.32668,199662,0
+NRO.US,D,20230607,000000,2.3346,2.37402,2.3346,2.35827,224095,0
+NRO.US,D,20230608,000000,2.35827,2.38193,2.35036,2.35036,237849,0
+NRO.US,D,20230609,000000,2.36612,2.36612,2.31092,2.3346,208149,0
+NRO.US,D,20230612,000000,2.3346,2.35036,2.31882,2.34247,234285,0
+NRO.US,D,20230613,000000,2.36612,2.37402,2.35036,2.37402,216151,0
+NRO.US,D,20230614,000000,2.39774,2.40569,2.36187,2.38182,318611,0
+NRO.US,D,20230615,000000,2.36587,2.38182,2.35072,2.35789,157653,0
+NRO.US,D,20230616,000000,2.36587,2.38172,2.34197,2.34197,213472,0
+NRO.US,D,20230620,000000,2.34197,2.35789,2.29816,2.30215,388321,0
+NRO.US,D,20230621,000000,2.29417,2.34197,2.27824,2.29417,261625,0
+NRO.US,D,20230622,000000,2.2862,2.2862,2.27027,2.27027,148397,0
+NRO.US,D,20230623,000000,2.26232,2.2862,2.25434,2.27027,193890,0
+NRO.US,D,20230626,000000,2.27824,2.32603,2.27824,2.32603,106789,0
+NRO.US,D,20230627,000000,2.34197,2.38182,2.32803,2.38182,297070,0
+NRO.US,D,20230628,000000,2.38182,2.38182,2.35789,2.36587,115552,0
+NRO.US,D,20230629,000000,2.37382,2.41366,2.36587,2.41366,174754,0
+NRO.US,D,20230630,000000,2.42163,2.45349,2.40569,2.42163,253455,0
+NRO.US,D,20230703,000000,2.43755,2.47739,2.4296,2.47707,179618,0
+NRO.US,D,20230705,000000,2.46146,2.49333,2.44554,2.46944,215507,0
+NRO.US,D,20230706,000000,2.47739,2.47739,2.42163,2.43755,100577,0
+NRO.US,D,20230707,000000,2.43755,2.46944,2.42163,2.46146,107960,0
+NRO.US,D,20230710,000000,2.45349,2.46944,2.44952,2.45349,136130,0
+NRO.US,D,20230711,000000,2.46146,2.50128,2.46146,2.49333,186349,0
+NRO.US,D,20230712,000000,2.51721,2.53316,2.50128,2.51721,193839,0
+NRO.US,D,20230713,000000,2.50925,2.54112,2.50925,2.52519,186116,0
+NRO.US,D,20230714,000000,2.51696,2.54824,2.49283,2.49283,253946,0
+NRO.US,D,20230717,000000,2.49283,2.50488,2.46869,2.48479,128138,0
+NRO.US,D,20230718,000000,2.47675,2.48479,2.46068,2.46068,139239,0
+NRO.US,D,20230719,000000,2.46068,2.50979,2.46068,2.50891,155832,0
+NRO.US,D,20230720,000000,2.50088,2.508,2.47675,2.47675,256558,0
+NRO.US,D,20230721,000000,2.47675,2.50891,2.47675,2.48479,211206,0
+NRO.US,D,20230724,000000,2.49283,2.51696,2.48479,2.50891,193460,0
+NRO.US,D,20230725,000000,2.50088,2.52498,2.4888,2.50088,144026,0
+NRO.US,D,20230726,000000,2.50088,2.53294,2.50088,2.50891,108723,0
+NRO.US,D,20230727,000000,2.54109,2.54109,2.47675,2.49283,259203,0
+NRO.US,D,20230728,000000,2.50891,2.50891,2.46068,2.48479,173896,0
+NRO.US,D,20230731,000000,2.50891,2.53302,2.49283,2.52498,197065,0
+NRO.US,D,20230801,000000,2.53302,2.54109,2.50488,2.54109,158159,0
+NRO.US,D,20230802,000000,2.52498,2.52498,2.49283,2.49283,147601,0
+NRO.US,D,20230803,000000,2.47675,2.48078,2.44056,2.46068,178897,0
+NRO.US,D,20230804,000000,2.45262,2.50024,2.44458,2.46068,148852,0
+NRO.US,D,20230807,000000,2.46869,2.50176,2.44458,2.45262,433701,0
+NRO.US,D,20230808,000000,2.44458,2.47675,2.43653,2.47675,174078,0
+NRO.US,D,20230809,000000,2.48479,2.49283,2.45713,2.48479,224870,0
+NRO.US,D,20230810,000000,2.49283,2.52096,2.48479,2.50088,240625,0
+NRO.US,D,20230811,000000,2.50088,2.50891,2.48479,2.48479,151384,0
+NRO.US,D,20230814,000000,2.49272,2.50083,2.47646,2.49272,134296,0
+NRO.US,D,20230815,000000,2.47646,2.47646,2.444,2.45211,114459,0
+NRO.US,D,20230816,000000,2.45211,2.46022,2.41962,2.42772,127565,0
+NRO.US,D,20230817,000000,2.42772,2.42772,2.3953,2.4034,168510,0
+NRO.US,D,20230818,000000,2.4034,2.4034,2.37093,2.3953,111413,0
+NRO.US,D,20230821,000000,2.37904,2.38714,2.35063,2.37093,129443,0
+NRO.US,D,20230822,000000,2.38714,2.38714,2.35468,2.37093,77102.5,0
+NRO.US,D,20230823,000000,2.37093,2.41144,2.37093,2.3953,113303,0
+NRO.US,D,20230824,000000,2.3953,2.41962,2.37904,2.38714,143825,0
+NRO.US,D,20230825,000000,2.3953,2.3953,2.37093,2.37904,179875,0
+NRO.US,D,20230828,000000,2.4034,2.4034,2.38714,2.38714,87228.7,0
+NRO.US,D,20230829,000000,2.3953,2.444,2.3953,2.43589,202297,0
+NRO.US,D,20230830,000000,2.42772,2.46428,2.42772,2.43589,198051,0
+NRO.US,D,20230831,000000,2.45211,2.46835,2.45163,2.46022,154786,0
+NRO.US,D,20230901,000000,2.46022,2.48459,2.43589,2.43589,200090,0
+NRO.US,D,20230905,000000,2.45211,2.45211,2.4034,2.42772,151164,0
+NRO.US,D,20230906,000000,2.42772,2.42772,2.38714,2.38714,175650,0
+NRO.US,D,20230907,000000,2.38714,2.41962,2.38714,2.3953,91087.2,0
+NRO.US,D,20230908,000000,2.41154,2.41962,2.37904,2.37904,118117,0
+NRO.US,D,20230911,000000,2.4034,2.4034,2.37904,2.3953,81273.9,0
+NRO.US,D,20230912,000000,2.3953,2.4034,2.37904,2.38714,120468,0
+NRO.US,D,20230913,000000,2.38714,2.39934,2.37904,2.37904,153341,0
+NRO.US,D,20230914,000000,2.39527,2.44446,2.39527,2.42806,87352.1,0
+NRO.US,D,20230915,000000,2.41985,2.44446,2.41163,2.43625,107899,0
+NRO.US,D,20230918,000000,2.44446,2.44446,2.41985,2.42806,130279,0
+NRO.US,D,20230919,000000,2.41985,2.42806,2.40345,2.41163,130592,0
+NRO.US,D,20230920,000000,2.41163,2.43625,2.39527,2.39527,178406,0
+NRO.US,D,20230921,000000,2.37884,2.37893,2.3214,2.3214,145218,0
+NRO.US,D,20230922,000000,2.305,2.32965,2.29681,2.31318,270921,0
+NRO.US,D,20230925,000000,2.29681,2.31318,2.28859,2.305,120514,0
+NRO.US,D,20230926,000000,2.28859,2.305,2.24758,2.24758,91842,0
+NRO.US,D,20230927,000000,2.25579,2.273,2.22521,2.23939,172430,0
+NRO.US,D,20230928,000000,2.23119,2.264,2.23119,2.264,69448.6,0
+NRO.US,D,20230929,000000,2.29681,2.3214,2.28859,2.28859,150960,0
+NRO.US,D,20231002,000000,2.28859,2.31305,2.25579,2.264,177004,0
+NRO.US,D,20231003,000000,2.25579,2.25801,2.15735,2.17377,515616,0
+NRO.US,D,20231004,000000,2.17377,2.18197,2.14094,2.17377,175862,0
+NRO.US,D,20231005,000000,2.18197,2.19016,2.16555,2.18197,139907,0
+NRO.US,D,20231006,000000,2.16555,2.24758,2.16145,2.21479,266663,0
+NRO.US,D,20231009,000000,2.21479,2.26483,2.19838,2.25579,149324,0
+NRO.US,D,20231010,000000,2.28859,2.28859,2.21479,2.25579,143395,0
+NRO.US,D,20231011,000000,2.25579,2.305,2.25579,2.27628,120536,0
+NRO.US,D,20231012,000000,2.2722,2.2722,2.23939,2.25579,139266,0
+NRO.US,D,20231013,000000,2.24731,2.27218,2.22243,2.22243,98239,0
+NRO.US,D,20231016,000000,2.23489,2.2726,2.22243,2.25974,114264,0
+NRO.US,D,20231017,000000,2.25561,2.28877,2.23902,2.24731,186968,0
+NRO.US,D,20231018,000000,2.24731,2.24731,2.20581,2.21412,139832,0
+NRO.US,D,20231019,000000,2.19755,2.21412,2.15608,2.15608,115683,0
+NRO.US,D,20231020,000000,2.15608,2.17258,2.13952,2.14779,67790.2,0
+NRO.US,D,20231023,000000,2.13952,2.156,2.12216,2.12291,135163,0
+NRO.US,D,20231024,000000,2.12291,2.16281,2.11463,2.13952,96894.4,0
+NRO.US,D,20231025,000000,2.12291,2.15608,2.08973,2.08973,118575,0
+NRO.US,D,20231026,000000,2.08973,2.13952,2.08973,2.1312,92689.5,0
+NRO.US,D,20231027,000000,2.13952,2.15194,2.08147,2.08147,121449,0
+NRO.US,D,20231030,000000,2.08147,2.11463,2.08147,2.08973,156343,0
+NRO.US,D,20231031,000000,2.10633,2.14779,2.10633,2.14779,183764,0
+NRO.US,D,20231101,000000,2.16438,2.23073,2.15608,2.21412,220979,0
+NRO.US,D,20231102,000000,2.23902,2.32193,2.23073,2.30534,176554,0
+NRO.US,D,20231103,000000,2.28877,2.38702,2.28877,2.33854,236020,0
+NRO.US,D,20231106,000000,2.34682,2.36341,2.28049,2.28868,232071,0
+NRO.US,D,20231107,000000,2.29706,2.29706,2.23902,2.25561,174737,0
+NRO.US,D,20231108,000000,2.24731,2.2639,2.23902,2.23902,198792,0
+NRO.US,D,20231109,000000,2.2639,2.2639,2.19755,2.19755,167120,0
+NRO.US,D,20231110,000000,2.21412,2.25561,2.21412,2.24316,94746.7,0
+NRO.US,D,20231113,000000,2.23902,2.25561,2.21844,2.23902,146925,0
+NRO.US,D,20231114,000000,2.2975,2.38555,2.27236,2.34783,386402,0
+NRO.US,D,20231115,000000,2.34783,2.38975,2.34783,2.37298,209756,0
+NRO.US,D,20231116,000000,2.38135,2.38975,2.3646,2.38135,158579,0
+NRO.US,D,20231117,000000,2.38975,2.38975,2.3646,2.3646,101393,0
+NRO.US,D,20231120,000000,2.35621,2.40652,2.34783,2.38975,364220,0
+NRO.US,D,20231121,000000,2.37298,2.40652,2.37298,2.38975,392636,0
+NRO.US,D,20231122,000000,2.3646,2.43149,2.3646,2.38135,469164,0
+NRO.US,D,20231124,000000,2.39813,2.40643,2.38135,2.39813,71165.9,0
+NRO.US,D,20231127,000000,2.38975,2.4149,2.38975,2.41069,160075,0
+NRO.US,D,20231128,000000,2.4149,2.4149,2.39813,2.40652,159419,0
+NRO.US,D,20231129,000000,2.40652,2.45683,2.40652,2.44005,359647,0
+NRO.US,D,20231130,000000,2.44845,2.48198,2.44845,2.4652,233764,0
+NRO.US,D,20231201,000000,2.44845,2.55325,2.44845,2.54907,368632,0
+NRO.US,D,20231204,000000,2.54907,2.55744,2.54067,2.54907,141835,0
+NRO.US,D,20231205,000000,2.55744,2.5826,2.53229,2.53236,133641,0
+NRO.US,D,20231206,000000,2.53229,2.5826,2.53229,2.54067,215345,0
+NRO.US,D,20231207,000000,2.55744,2.55744,2.53229,2.55744,174809,0
+NRO.US,D,20231208,000000,2.54907,2.55744,2.53229,2.53229,142690,0
+NRO.US,D,20231211,000000,2.54067,2.56582,2.5155,2.56582,99837.1,0
+NRO.US,D,20231212,000000,2.56582,2.60776,2.52792,2.59098,267582,0
+NRO.US,D,20231213,000000,2.60776,2.67482,2.5742,2.66643,410994,0
+NRO.US,D,20231214,000000,2.70857,2.81436,2.70068,2.78475,336652,0
+NRO.US,D,20231215,000000,2.78475,2.79743,2.71704,2.73395,209987,0
+NRO.US,D,20231218,000000,2.73395,2.74243,2.70011,2.70011,148412,0
+NRO.US,D,20231219,000000,2.7255,2.73395,2.70857,2.71704,110125,0
+NRO.US,D,20231220,000000,2.7255,2.75088,2.67892,2.68318,153225,0
+NRO.US,D,20231221,000000,2.70857,2.71704,2.6747,2.69165,167003,0
+NRO.US,D,20231222,000000,2.70011,2.7382,2.66201,2.68318,258452,0
+NRO.US,D,20231226,000000,2.68318,2.70011,2.67486,2.69165,206260,0
+NRO.US,D,20231227,000000,2.69165,2.71704,2.68739,2.71704,208887,0
+NRO.US,D,20231228,000000,2.71704,2.72974,2.69165,2.71704,157552,0
+NRO.US,D,20231229,000000,2.7255,2.74243,2.69165,2.70011,189913,0
+NRO.US,D,20240102,000000,2.70011,2.75936,2.70011,2.75936,169877,0
+NRO.US,D,20240103,000000,2.75936,2.75936,2.69165,2.70011,198965,0
+NRO.US,D,20240104,000000,2.68318,2.73395,2.68318,2.73395,118849,0
+NRO.US,D,20240105,000000,2.70857,2.75088,2.70857,2.7255,134459,0
+NRO.US,D,20240108,000000,2.71704,2.79321,2.71704,2.79321,100213,0
+NRO.US,D,20240109,000000,2.79321,2.79321,2.74664,2.76782,105436,0
+NRO.US,D,20240110,000000,2.75936,2.81014,2.75936,2.78475,122100,0
+NRO.US,D,20240111,000000,2.79321,2.79321,2.75088,2.76782,166997,0
+NRO.US,D,20240112,000000,2.75908,2.78974,2.75908,2.7676,125781,0
+NRO.US,D,20240116,000000,2.75908,2.75908,2.6822,2.69928,419778,0
+NRO.US,D,20240117,000000,2.66512,2.6822,2.57969,2.60532,469560,0
+NRO.US,D,20240118,000000,2.63095,2.69499,2.62241,2.6822,783004,0
+NRO.US,D,20240119,000000,2.70782,2.72524,2.66512,2.7249,414123,0
+NRO.US,D,20240122,000000,2.7676,2.81033,2.74198,2.81033,886662,0
+NRO.US,D,20240123,000000,2.83596,2.83596,2.77614,2.80179,419031,0
+NRO.US,D,20240124,000000,2.81886,2.81886,2.7676,2.78469,392099,0
+NRO.US,D,20240125,000000,2.81033,2.81928,2.7676,2.77614,291397,0
+NRO.US,D,20240126,000000,2.79324,2.92137,2.78469,2.8445,1389405,0
+NRO.US,D,20240129,000000,2.89574,2.94701,2.85729,2.94701,670171,0
+NRO.US,D,20240130,000000,2.94701,2.94701,2.8872,2.92137,508988,0
+NRO.US,D,20240131,000000,2.92989,2.93674,2.86168,2.87867,414766,0
+NRO.US,D,20240201,000000,2.87867,2.94701,2.86158,2.94701,309970,0
+NRO.US,D,20240202,000000,2.91282,2.91282,2.86158,2.87867,323052,0
+NRO.US,D,20240205,000000,2.86158,2.86241,2.81886,2.83596,376413,0
+NRO.US,D,20240206,000000,2.82742,2.8872,2.82742,2.86158,173479,0
+NRO.US,D,20240207,000000,2.87011,2.87645,2.8445,2.8445,225752,0
+NRO.US,D,20240208,000000,2.87011,2.87867,2.84459,2.87011,258498,0
+NRO.US,D,20240209,000000,2.87867,2.88557,2.8445,2.86158,166906,0
+NRO.US,D,20240212,000000,2.87011,2.8872,2.85729,2.8872,144422,0
+NRO.US,D,20240213,000000,2.85303,2.86559,2.79375,2.81033,291954,0
+NRO.US,D,20240214,000000,2.81873,2.88769,2.81873,2.87047,266639,0
+NRO.US,D,20240215,000000,2.85323,2.91356,2.85323,2.88769,310761,0
+NRO.US,D,20240216,000000,2.87907,2.87907,2.81873,2.82736,260911,0
+NRO.US,D,20240220,000000,2.82736,2.89633,2.79287,2.8015,204956,0
+NRO.US,D,20240221,000000,2.79287,2.84461,2.77564,2.81873,170815,0
+NRO.US,D,20240222,000000,2.82736,2.85753,2.81873,2.84461,150909,0
+NRO.US,D,20240223,000000,2.83598,2.87047,2.83598,2.85323,136327,0
+NRO.US,D,20240226,000000,2.87047,2.87047,2.8102,2.82736,200534,0
+NRO.US,D,20240227,000000,2.83598,2.85323,2.83598,2.84461,184392,0
+NRO.US,D,20240228,000000,2.83598,2.83598,2.81013,2.81013,195828,0
+NRO.US,D,20240229,000000,2.83598,2.85323,2.83165,2.83598,188344,0
+NRO.US,D,20240301,000000,2.85323,2.86185,2.8015,2.86185,348305,0
+NRO.US,D,20240304,000000,2.87047,2.87907,2.83165,2.83598,198293,0
+NRO.US,D,20240305,000000,2.83598,2.84461,2.81442,2.82736,194456,0
+NRO.US,D,20240306,000000,2.83598,2.84364,2.81873,2.82305,106394,0
+NRO.US,D,20240307,000000,2.83598,2.86075,2.82736,2.82736,194611,0
+NRO.US,D,20240308,000000,2.83598,2.86185,2.82736,2.82736,337168,0
+NRO.US,D,20240311,000000,2.82736,2.84028,2.81013,2.82736,192073,0
+NRO.US,D,20240312,000000,2.82736,2.84461,2.81013,2.83598,278512,0
+NRO.US,D,20240313,000000,2.84461,2.85323,2.81873,2.82736,170436,0
+NRO.US,D,20240314,000000,2.82714,2.84456,2.76626,2.78365,211224,0
+NRO.US,D,20240315,000000,2.77495,2.78938,2.76626,2.77495,149740,0
+NRO.US,D,20240318,000000,2.77495,2.79115,2.76626,2.77583,264368,0
+NRO.US,D,20240319,000000,2.78365,2.79209,2.76626,2.77495,160095,0
+NRO.US,D,20240320,000000,2.76626,2.7967,2.76626,2.7967,173005,0
+NRO.US,D,20240321,000000,2.82714,2.83585,2.80104,2.80104,157393,0
+NRO.US,D,20240322,000000,2.79236,2.81846,2.79236,2.79236,300748,0
+NRO.US,D,20240325,000000,2.80104,2.8141,2.78365,2.80104,207286,0
+NRO.US,D,20240326,000000,2.80974,2.87065,2.80104,2.85325,397188,0
+NRO.US,D,20240327,000000,2.85325,2.88803,2.84888,2.87932,219560,0
+NRO.US,D,20240328,000000,2.89672,2.91413,2.87932,2.90543,239634,0
+NRO.US,D,20240401,000000,2.91413,2.93154,2.86195,2.87932,302749,0
+NRO.US,D,20240402,000000,2.86195,2.87065,2.82714,2.84456,176385,0
+NRO.US,D,20240403,000000,2.85325,2.86838,2.82714,2.85325,256874,0
+NRO.US,D,20240404,000000,2.87065,2.89672,2.85325,2.86195,158455,0
+NRO.US,D,20240405,000000,2.87065,2.91413,2.85761,2.86195,97584.6,0
+NRO.US,D,20240408,000000,2.87932,2.90543,2.87065,2.87414,184543,0
+NRO.US,D,20240409,000000,2.87932,2.91405,2.87932,2.90023,88390.4,0
+NRO.US,D,20240410,000000,2.87065,2.87065,2.83585,2.84456,176831,0
+NRO.US,D,20240411,000000,2.87065,2.87065,2.81854,2.82714,132531,0
+NRO.US,D,20240412,000000,2.80937,2.8445,2.79181,2.79181,186623,0
+NRO.US,D,20240415,000000,2.79181,2.80937,2.69525,2.69525,330168,0
+NRO.US,D,20240416,000000,2.68646,2.70403,2.64257,2.65135,299075,0
+NRO.US,D,20240417,000000,2.66012,2.67768,2.64257,2.66452,274459,0
+NRO.US,D,20240418,000000,2.68646,2.68646,2.62502,2.63379,225412,0
+NRO.US,D,20240419,000000,2.65135,2.66012,2.63379,2.65222,109622,0
+NRO.US,D,20240422,000000,2.66888,2.70403,2.65433,2.70403,101961,0
+NRO.US,D,20240423,000000,2.72158,2.76547,2.69525,2.76547,234751,0
+NRO.US,D,20240424,000000,2.77425,2.78305,2.75671,2.76547,74767.9,0
+NRO.US,D,20240425,000000,2.73915,2.73915,2.72239,2.73036,89770.2,0
+NRO.US,D,20240426,000000,2.73915,2.8006,2.73915,2.77425,160862,0
+NRO.US,D,20240429,000000,2.8006,2.8006,2.73036,2.73915,194565,0
+NRO.US,D,20240430,000000,2.75671,2.77612,2.73036,2.73915,183980,0
+NRO.US,D,20240501,000000,2.75671,2.78305,2.73036,2.74792,147724,0
+NRO.US,D,20240502,000000,2.75671,2.78305,2.73915,2.78305,78729.5,0
+NRO.US,D,20240503,000000,2.80937,2.85328,2.80937,2.83572,128377,0
+NRO.US,D,20240506,000000,2.8445,2.85328,2.83572,2.85328,119541,0
+NRO.US,D,20240507,000000,2.85328,2.89717,2.85328,2.88839,108875,0
+NRO.US,D,20240508,000000,2.88839,2.88839,2.86205,2.86205,141890,0
+NRO.US,D,20240509,000000,2.86205,2.90596,2.86205,2.90596,81753.6,0
+NRO.US,D,20240510,000000,2.90596,2.93229,2.90596,2.92351,103741,0
+NRO.US,D,20240513,000000,2.91473,2.95861,2.91473,2.93229,204470,0
+NRO.US,D,20240514,000000,2.93208,2.9675,2.89663,2.89663,112225,0
+NRO.US,D,20240515,000000,2.90549,2.94093,2.90549,2.92322,146276,0
+NRO.US,D,20240516,000000,2.92322,2.93066,2.88779,2.89663,120232,0
+NRO.US,D,20240517,000000,2.89663,2.93208,2.87893,2.88779,29301.5,0
+NRO.US,D,20240520,000000,2.89663,2.89663,2.87893,2.89221,115517,0
+NRO.US,D,20240521,000000,2.88779,2.89656,2.87006,2.87893,127856,0
+NRO.US,D,20240522,000000,2.87006,2.88779,2.81692,2.81692,207901,0
+NRO.US,D,20240523,000000,2.8435,2.8435,2.78149,2.79034,87205.9,0
+NRO.US,D,20240524,000000,2.7992,2.80805,2.79034,2.7992,94126,0
+NRO.US,D,20240528,000000,2.79034,2.81692,2.77262,2.77262,194335,0
+NRO.US,D,20240529,000000,2.78149,2.78149,2.71504,2.72833,143280,0
+NRO.US,D,20240530,000000,2.73719,2.80805,2.73719,2.78149,181724,0
+NRO.US,D,20240531,000000,2.81692,2.82577,2.78149,2.82577,187336,0
+NRO.US,D,20240603,000000,2.82577,2.89663,2.82577,2.88779,240806,0
+NRO.US,D,20240604,000000,2.87893,2.90549,2.85234,2.89663,102018,0
+NRO.US,D,20240605,000000,2.89663,2.93208,2.89221,2.91436,131845,0
+NRO.US,D,20240606,000000,2.88779,2.93996,2.86119,2.91436,103417,0
+NRO.US,D,20240607,000000,2.90549,2.90549,2.87893,2.87893,89319.2,0
+NRO.US,D,20240610,000000,2.88779,2.92322,2.87006,2.92322,114771,0
+NRO.US,D,20240611,000000,2.92322,2.93208,2.90549,2.92322,66277.3,0
+NRO.US,D,20240612,000000,2.94978,2.97583,2.92322,2.92322,115651,0
+NRO.US,D,20240613,000000,2.92322,2.94978,2.91436,2.93208,109261,0
+NRO.US,D,20240614,000000,2.94093,2.95864,2.92322,2.95864,88219.6,0
+NRO.US,D,20240617,000000,2.94949,2.94949,2.90482,2.91375,148392,0
+NRO.US,D,20240618,000000,2.94055,2.94943,2.91375,2.92267,70034.6,0
+NRO.US,D,20240620,000000,2.91375,2.94055,2.91375,2.93877,50099.2,0
+NRO.US,D,20240621,000000,2.91375,2.96737,2.91375,2.95842,59002.9,0
+NRO.US,D,20240624,000000,2.96737,2.98524,2.94877,2.95842,97458.4,0
+NRO.US,D,20240625,000000,2.97631,2.98257,2.90482,2.91194,102944,0
+NRO.US,D,20240626,000000,2.91375,2.94012,2.90482,2.93162,83093.6,0
+NRO.US,D,20240627,000000,2.94055,2.96737,2.93162,2.96558,127661,0
+NRO.US,D,20240628,000000,3.00312,3.01207,2.97631,3.0076,127732,0
+NRO.US,D,20240701,000000,3.01207,3.02091,2.98973,3.00312,186884,0
+NRO.US,D,20240702,000000,3.01207,3.021,2.99677,3.01207,125895,0
+NRO.US,D,20240703,000000,3.01207,3.02083,2.99491,3.00312,69872.3,0
+NRO.US,D,20240705,000000,2.99418,3.03888,2.99418,3.03888,123256,0
+NRO.US,D,20240708,000000,3.00312,3.021,2.98524,2.98524,376851,0
+NRO.US,D,20240709,000000,2.99418,3.01207,2.96737,2.98524,109459,0
+NRO.US,D,20240710,000000,3.01207,3.01207,2.96737,2.99418,130121,0
+NRO.US,D,20240711,000000,3.01207,3.08357,3.01025,3.05675,192062,0
+NRO.US,D,20240712,000000,3.06568,3.10143,3.06568,3.10143,136666,0
+NRO.US,D,20240715,000000,3.12826,3.13729,3.09221,3.11024,109994,0
+NRO.US,D,20240716,000000,3.11024,3.1553,3.11024,3.14629,199875,0
+NRO.US,D,20240717,000000,3.14629,3.24547,3.14629,3.22743,302376,0
+NRO.US,D,20240718,000000,3.22743,3.25448,3.13729,3.16433,228613,0
+NRO.US,D,20240719,000000,3.14629,3.1719,3.13863,3.1553,51827,0
+NRO.US,D,20240722,000000,3.18236,3.2094,3.16613,3.2094,118485,0
+NRO.US,D,20240723,000000,3.21842,3.22644,3.2094,3.21842,72921.4,0
+NRO.US,D,20240724,000000,3.21842,3.22743,3.14629,3.14629,90492.9,0
+NRO.US,D,20240725,000000,3.1553,3.23636,3.1553,3.18236,147505,0
+NRO.US,D,20240726,000000,3.20039,3.23645,3.20039,3.2094,123042,0
+NRO.US,D,20240729,000000,3.22743,3.23645,3.2094,3.22743,140020,0
+NRO.US,D,20240730,000000,3.23645,3.30858,3.22743,3.30858,165250,0
+NRO.US,D,20240731,000000,3.3266,3.35365,3.29053,3.30858,213098,0
+NRO.US,D,20240801,000000,3.30858,3.34914,3.29053,3.29053,171705,0
+NRO.US,D,20240802,000000,3.27251,3.35365,3.25448,3.29956,172669,0
+NRO.US,D,20240805,000000,3.2094,3.24547,3.17334,3.17334,277361,0
+NRO.US,D,20240806,000000,3.17334,3.259,3.16433,3.2094,132267,0
+NRO.US,D,20240807,000000,3.24547,3.28954,3.22565,3.23645,200998,0
+NRO.US,D,20240808,000000,3.26348,3.26348,3.20039,3.2544,129988,0
+NRO.US,D,20240809,000000,3.26348,3.29956,3.25458,3.29053,106156,0
+NRO.US,D,20240812,000000,3.26348,3.27701,3.23645,3.25448,198284,0
+NRO.US,D,20240813,000000,3.25448,3.29053,3.25448,3.27251,76939.1,0
+NRO.US,D,20240814,000000,3.27251,3.31758,3.26799,3.29053,104491,0
+NRO.US,D,20240815,000000,3.29941,3.32668,3.26305,3.28304,125699,0
+NRO.US,D,20240816,000000,3.28124,3.32668,3.2676,3.32668,173496,0
+NRO.US,D,20240819,000000,3.31758,3.37213,3.3086,3.37213,84035.1,0
+NRO.US,D,20240820,000000,3.39029,3.39029,3.34486,3.37213,137639,0
+NRO.US,D,20240821,000000,3.37213,3.3874,3.34941,3.36759,118466,0
+NRO.US,D,20240822,000000,3.36304,3.40849,3.35395,3.40849,138433,0
+NRO.US,D,20240823,000000,3.3994,3.46302,3.3994,3.46302,234453,0
+NRO.US,D,20240826,000000,3.47211,3.50846,3.46474,3.48121,126040,0
+NRO.US,D,20240827,000000,3.45394,3.49938,3.45394,3.48575,132173,0
+NRO.US,D,20240828,000000,3.49938,3.50846,3.46302,3.47847,121667,0
+NRO.US,D,20240829,000000,3.49029,3.52664,3.48121,3.52664,126653,0
+NRO.US,D,20240830,000000,3.55391,3.59026,3.53572,3.58118,160522,0
+NRO.US,D,20240903,000000,3.55391,3.59935,3.54482,3.54482,161382,0
+NRO.US,D,20240904,000000,3.55391,3.63572,3.55391,3.63572,208025,0
+NRO.US,D,20240905,000000,3.6539,3.66298,3.58118,3.62662,151393,0
+NRO.US,D,20240906,000000,3.6539,3.6539,3.58118,3.63572,98478.5,0
+NRO.US,D,20240909,000000,3.63572,3.63572,3.61118,3.63118,66273.5,0
+NRO.US,D,20240910,000000,3.63572,3.6539,3.61754,3.64481,162413,0
+NRO.US,D,20240911,000000,3.62662,3.6539,3.62662,3.63572,55688.6,0
+NRO.US,D,20240912,000000,3.6539,3.6539,3.62662,3.64481,115210,0
+NRO.US,D,20240913,000000,3.6539,3.68116,3.64935,3.67207,143516,0
+NRO.US,D,20240916,000000,3.681,3.77258,3.681,3.74511,179833,0
+NRO.US,D,20240917,000000,3.75427,3.78631,3.69017,3.69932,146938,0
+NRO.US,D,20240918,000000,3.69017,3.78174,3.68557,3.74511,115828,0
+NRO.US,D,20240919,000000,3.75427,3.77249,3.69017,3.69017,156335,0
+NRO.US,D,20240920,000000,3.69017,3.69017,3.63522,3.63522,91987.9,0
+NRO.US,D,20240923,000000,3.67186,3.73594,3.63522,3.73594,83741.5,0
+NRO.US,D,20240924,000000,3.7268,3.80006,3.7268,3.79089,197748,0
+NRO.US,D,20240925,000000,3.80006,3.80006,3.73594,3.74328,105500,0
+NRO.US,D,20240926,000000,3.76343,3.76343,3.70848,3.73412,84877.3,0
+NRO.US,D,20240927,000000,3.73594,3.76343,3.72221,3.75427,109424,0
+NRO.US,D,20240930,000000,3.77039,3.80006,3.7268,3.76343,265321,0
+NRO.US,D,20241001,000000,3.79089,3.79089,3.74749,3.78174,64244.4,0
+NRO.US,D,20241002,000000,3.76343,3.77249,3.73594,3.75427,120298,0
+NRO.US,D,20241003,000000,3.75427,3.77258,3.67186,3.67643,94301,0
+NRO.US,D,20241004,000000,3.67186,3.69932,3.58166,3.6215,255831,0
+NRO.US,D,20241007,000000,3.61692,3.61692,3.55282,3.56655,213556,0
+NRO.US,D,20241008,000000,3.57113,3.61097,3.56197,3.58029,63338,0
+NRO.US,D,20241009,000000,3.60776,3.62608,3.58029,3.6215,63305.2,0
+NRO.US,D,20241010,000000,3.58945,3.63522,3.58945,3.60776,97971.5,0
+NRO.US,D,20241011,000000,3.62608,3.63522,3.60776,3.63522,76402.7,0
+NRO.US,D,20241014,000000,3.65354,3.67186,3.63944,3.6627,75621.8,0
+NRO.US,D,20241015,000000,3.68092,3.68996,3.64403,3.65436,160461,0
+NRO.US,D,20241016,000000,3.66248,3.69938,3.60721,3.69938,132673,0
+NRO.US,D,20241017,000000,3.68092,3.69015,3.64403,3.64403,102614,0
+NRO.US,D,20241018,000000,3.6348,3.68092,3.61644,3.68092,175112,0
+NRO.US,D,20241021,000000,3.68092,3.68092,3.60712,3.62095,117725,0
+NRO.US,D,20241022,000000,3.5979,3.62557,3.5979,3.62095,76129.1,0
+NRO.US,D,20241023,000000,3.62557,3.64403,3.598,3.64403,95139.7,0
+NRO.US,D,20241024,000000,3.65325,3.66248,3.64393,3.64403,71186.2,0
+NRO.US,D,20241025,000000,3.65325,3.68553,3.62557,3.62557,122909,0
+NRO.US,D,20241028,000000,3.6348,3.65315,3.61635,3.62095,63958.3,0
+NRO.US,D,20241029,000000,3.61635,3.6336,3.60712,3.61635,55804.7,0
+NRO.US,D,20241030,000000,3.6348,3.64864,3.61635,3.64403,131232,0
+NRO.US,D,20241031,000000,3.65325,3.67161,3.5979,3.60712,89917.1,0
+NRO.US,D,20241101,000000,3.61635,3.6348,3.55178,3.55178,115206,0
+NRO.US,D,20241104,000000,3.54254,3.58868,3.5241,3.5241,121535,0
+NRO.US,D,20241105,000000,3.50564,3.5979,3.47797,3.57945,83813.3,0
+NRO.US,D,20241106,000000,3.61635,3.61802,3.49642,3.50564,189244,0
+NRO.US,D,20241107,000000,3.50564,3.57022,3.50564,3.561,80085.5,0
+NRO.US,D,20241108,000000,3.561,3.64403,3.561,3.62557,117623,0
+NRO.US,D,20241111,000000,3.64403,3.6717,3.62557,3.64403,143839,0
+NRO.US,D,20241112,000000,3.62567,3.66248,3.54254,3.58868,163616,0
+NRO.US,D,20241113,000000,3.60712,3.60712,3.51486,3.51486,97189.4,0
+NRO.US,D,20241114,000000,3.5241,3.53314,3.49642,3.51486,87916.1,0
+NRO.US,D,20241115,000000,3.46909,3.52394,3.44956,3.46816,112931,0
+NRO.US,D,20241118,000000,3.45495,3.53323,3.45495,3.50535,114646,0
+NRO.US,D,20241119,000000,3.46816,3.57043,3.45886,3.55184,112380,0
+NRO.US,D,20241120,000000,3.55184,3.55993,3.50544,3.51,93514.6,0
+NRO.US,D,20241121,000000,3.53473,3.55184,3.51465,3.53323,99753.6,0
+NRO.US,D,20241122,000000,3.5643,3.57973,3.54254,3.55184,176421,0
+NRO.US,D,20241125,000000,3.57973,3.62157,3.56123,3.58903,100604,0
+NRO.US,D,20241126,000000,3.58439,3.60763,3.54254,3.57043,81027,0
+NRO.US,D,20241127,000000,3.57973,3.61693,3.57508,3.59833,124104,0
+NRO.US,D,20241129,000000,3.61729,3.66342,3.61005,3.62622,99897.7,0
+NRO.US,D,20241202,000000,3.64482,3.64482,3.53323,3.55184,146856,0
+NRO.US,D,20241203,000000,3.59303,3.59303,3.51473,3.56114,71455.1,0
+NRO.US,D,20241204,000000,3.57973,3.57973,3.49606,3.51,114951,0
+NRO.US,D,20241205,000000,3.51465,3.55184,3.51465,3.53779,79598.7,0
+NRO.US,D,20241206,000000,3.53323,3.55184,3.50535,3.51465,89866.5,0
+NRO.US,D,20241209,000000,3.51465,3.53323,3.49606,3.52394,64691.2,0
+NRO.US,D,20241210,000000,3.50535,3.51456,3.44956,3.44956,76897.1,0
+NRO.US,D,20241211,000000,3.48145,3.49606,3.41237,3.43096,171690,0
+NRO.US,D,20241212,000000,3.42994,3.44027,3.39377,3.39563,161244,0
+NRO.US,D,20241213,000000,3.39377,3.40307,3.38448,3.38448,112398,0
+NRO.US,D,20241216,000000,3.37562,3.403,3.328,3.328,218349,0
+NRO.US,D,20241217,000000,3.34675,3.34675,3.29519,3.328,270207,0
+NRO.US,D,20241218,000000,3.36549,3.36549,3.18738,3.18738,313097,0
+NRO.US,D,20241219,000000,3.23201,3.23201,3.13114,3.14051,239061,0
+NRO.US,D,20241220,000000,3.16864,3.22487,3.14051,3.19676,186972,0
+NRO.US,D,20241223,000000,3.20613,3.22487,3.18738,3.21551,117654,0
+NRO.US,D,20241224,000000,3.2305,3.25788,3.18738,3.25769,104785,0
+NRO.US,D,20241226,000000,3.22487,3.26744,3.22487,3.23426,175211,0
+NRO.US,D,20241227,000000,3.27166,3.27166,3.21551,3.23426,101212,0
+NRO.US,D,20241230,000000,3.21551,3.42175,3.18738,3.41238,1564031,0
+NRO.US,D,20241231,000000,3.39362,3.39362,3.30456,3.328,422733,0
+NRO.US,D,20250102,000000,3.35613,3.36549,3.29988,3.30926,213765,0
+NRO.US,D,20250103,000000,3.3279,3.37488,3.31862,3.36549,80976.8,0
+NRO.US,D,20250106,000000,3.36549,3.39362,3.33269,3.33738,165148,0
+NRO.US,D,20250107,000000,3.36549,3.36549,3.27644,3.29988,122985,0
+NRO.US,D,20250108,000000,3.3279,3.328,3.26706,3.328,94322.4,0
+NRO.US,D,20250110,000000,3.28113,3.30926,3.26239,3.2905,163384,0
+NRO.US,D,20250113,000000,3.26706,3.2905,3.253,3.28582,66135.7,0
+NRO.US,D,20250114,000000,3.25535,3.31347,3.23426,3.28113,451743,0
+NRO.US,D,20250115,000000,3.29969,3.41238,3.29969,3.328,867073,0
+NRO.US,D,20250116,000000,3.34195,3.3845,3.32305,3.3845,321769,0
+NRO.US,D,20250117,000000,3.35613,3.4034,3.35613,3.39395,735049,0
+NRO.US,D,20250121,000000,3.41286,3.46958,3.41286,3.46958,377397,0
+NRO.US,D,20250122,000000,3.48849,3.48849,3.36559,3.37032,430112,0
+NRO.US,D,20250123,000000,3.37357,3.43004,3.35871,3.36862,561563,0
+NRO.US,D,20250124,000000,3.37852,3.40785,3.36862,3.36862,354827,0
+NRO.US,D,20250127,000000,3.36852,3.36862,3.32898,3.32898,289670,0
+NRO.US,D,20250128,000000,3.32928,3.38843,3.32898,3.35871,452444,0
+NRO.US,D,20250129,000000,3.37852,3.37902,3.29926,3.31908,221954,0
+NRO.US,D,20250130,000000,3.32898,3.39338,3.30917,3.36862,323189,0
+NRO.US,D,20250131,000000,3.38883,3.41815,3.36862,3.37852,327995,0
+NRO.US,D,20250203,000000,3.38843,3.40825,3.31908,3.31908,355916,0
+NRO.US,D,20250204,000000,3.32898,3.33889,3.23982,3.26954,565564,0
+NRO.US,D,20250205,000000,3.30917,3.3488,3.29926,3.3488,269821,0
+NRO.US,D,20250206,000000,3.3427,3.36,3.25,3.28,917888,0
+NRO.US,D,20250207,000000,3.28,3.32,3.25,3.29,861697,0
+NRO.US,D,20250210,000000,3.29,3.31,3.27,3.27,544871,0
+NRO.US,D,20250211,000000,3.2879,3.305,3.27,3.29,186264,0
+NRO.US,D,20250212,000000,3.29,3.3,3.27,3.28,306047,0
+NRO.US,D,20250213,000000,3.3,3.34,3.2701,3.33,391425,0
+NRO.US,D,20250214,000000,3.35,3.39,3.33,3.38,480638,0
+NRO.US,D,20250218,000000,3.39,3.4,3.375,3.39,467087,0
+NRO.US,D,20250219,000000,3.34,3.35,3.32,3.34,462518,0
+NRO.US,D,20250220,000000,3.37,3.37,3.33,3.34,183155,0
+NRO.US,D,20250221,000000,3.35,3.35,3.32,3.35,185800,0
+NRO.US,D,20250224,000000,3.34,3.34,3.32,3.335,97738,0
+NRO.US,D,20250225,000000,3.36,3.36,3.33,3.33,138034,0
+NRO.US,D,20250226,000000,3.31,3.35,3.28,3.35,101274,0
+NRO.US,D,20250227,000000,3.3011,3.33,3.3,3.3,316197,0
+NRO.US,D,20250228,000000,3.31,3.4,3.31,3.38,863173,0
+NRO.US,D,20250303,000000,3.4,3.42,3.4,3.41,515858,0
+NRO.US,D,20250304,000000,3.42,3.4299,3.37,3.39,396156,0
+NRO.US,D,20250305,000000,3.4,3.4,3.36,3.37,246975,0
+NRO.US,D,20250306,000000,3.38,3.39,3.29,3.29,524097,0
+NRO.US,D,20250307,000000,3.325,3.325,3.28,3.28,254919,0
+NRO.US,D,20250310,000000,3.28,3.35,3.27,3.31,315110,0
+NRO.US,D,20250311,000000,3.3,3.32,3.28,3.3,311983,0
+NRO.US,D,20250312,000000,3.33,3.35,3.295,3.305,196524,0
+NRO.US,D,20250313,000000,3.29,3.3,3.27,3.28,366998,0
+NRO.US,D,20250314,000000,3.31,3.33,3.28,3.32,232179,0
+NRO.US,D,20250317,000000,3.32,3.34,3.3149,3.34,211669,0
+NRO.US,D,20250318,000000,3.35,3.35,3.31,3.33,182718,0
+NRO.US,D,20250319,000000,3.34,3.35,3.33,3.34,136651,0
+NRO.US,D,20250320,000000,3.335,3.36,3.33,3.36,179415,0
+NRO.US,D,20250321,000000,3.36,3.37,3.31,3.31,246814,0
+NRO.US,D,20250324,000000,3.31,3.36,3.31,3.35,178072,0
+NRO.US,D,20250325,000000,3.36,3.36,3.3,3.305,268367,0
+NRO.US,D,20250326,000000,3.325,3.33,3.3,3.3,124099,0
+NRO.US,D,20250327,000000,3.32,3.32,3.28,3.285,170119,0
+NRO.US,D,20250328,000000,3.3,3.305,3.26,3.29,194622,0
+NRO.US,D,20250331,000000,3.2953,3.315,3.28,3.3,153368,0
+NRO.US,D,20250401,000000,3.3299,3.3299,3.28,3.295,160490,0
+NRO.US,D,20250402,000000,3.295,3.32,3.2849,3.3,103568,0
+NRO.US,D,20250403,000000,3.28,3.3,3.21,3.21,379314,0
+NRO.US,D,20250404,000000,3.2199,3.2199,2.99,3.03,1071974,0
+NRO.US,D,20250407,000000,2.99,2.99,2.75,2.87,657581,0
+NRO.US,D,20250408,000000,2.95,2.98,2.8,2.82,410553,0
+NRO.US,D,20250409,000000,2.805,3.025,2.78,3.015,493149,0
+NRO.US,D,20250410,000000,3.04,3.05,2.88,2.95,361238,0
+NRO.US,D,20250411,000000,3.01,3.08,2.88,2.98,218174,0
+NRO.US,D,20250414,000000,3.03,3.06,2.995,3.06,251847,0
+NRO.US,D,20250415,000000,3.01,3.075,3.01,3.03,219171,0
+NRO.US,D,20250416,000000,3.065,3.075,3,3,319518,0
+NRO.US,D,20250417,000000,3.05,3.08,3.04,3.05,242719,0
+NRO.US,D,20250421,000000,3.07,3.07,2.96,3,205951,0
+NRO.US,D,20250422,000000,3.0491,3.07,3.0101,3.05,242291,0
+NRO.US,D,20250423,000000,3.09,3.14,3.06,3.1,126064,0
+NRO.US,D,20250424,000000,3.1265,3.14,3.1,3.14,179253,0
+NRO.US,D,20250425,000000,3.18,3.18,3.12,3.14,131170,0
+NRO.US,D,20250428,000000,3.1101,3.19,3.1101,3.19,179883,0
+NRO.US,D,20250429,000000,3.1609,3.22,3.1609,3.18,248690,0
+NRO.US,D,20250430,000000,3.1855,3.2057,3.145,3.19,458943,0
+NRO.US,D,20250501,000000,3.23,3.26,3.2,3.22,480330,0
+NRO.US,D,20250502,000000,3.27,3.27,3.22,3.23,200469,0
+NRO.US,D,20250505,000000,3.25,3.25,3.21,3.24,255947,0
+NRO.US,D,20250506,000000,3.24,3.24,3.18,3.2,203079,0
+NRO.US,D,20250507,000000,3.21,3.22,3.18,3.21,187668,0
+NRO.US,D,20250508,000000,3.21,3.22,3.17,3.22,178789,0
+NRO.US,D,20250509,000000,3.21,3.23,3.195,3.23,88082,0
+NRO.US,D,20250512,000000,3.25,3.29,3.22,3.25,354356,0
+NRO.US,D,20250513,000000,3.27,3.28,3.22,3.225,186019,0
+NRO.US,D,20250514,000000,3.24,3.25,3.17,3.19,241366,0
+NRO.US,D,20250515,000000,3.1601,3.23,3.16,3.23,181591,0
+NRO.US,D,20250516,000000,3.2375,3.25,3.2,3.25,139378,0
+NRO.US,D,20250519,000000,3.24,3.26,3.235,3.26,139078,0
+NRO.US,D,20250520,000000,3.26,3.28,3.23,3.26,185523,0
+NRO.US,D,20250521,000000,3.26,3.2608,3.16,3.2,332087,0
+NRO.US,D,20250527,000000,3.195,3.22,3.16,3.17,147105,0
+NRO.US,D,20250528,000000,3.2192,3.2192,3.1701,3.18,96605,0
+NRO.US,D,20250530,000000,3.24,3.24,3.19,3.24,160920,0
+NRO.US,D,20250602,000000,3.2097,3.2188,3.1709,3.2,211650,0
+NRO.US,D,20250603,000000,3.215,3.24,3.185,3.24,284443,0
+NRO.US,D,20250604,000000,3.2136,3.235,3.2,3.22,121932,0
+NRO.US,D,20250605,000000,3.225,3.2288,3.18,3.2,267353,0
+NRO.US,D,20250606,000000,3.21,3.22,3.185,3.21,166960,0
+NRO.US,D,20250609,000000,3.22,3.23,3.2,3.23,224153,0
+NRO.US,D,20250610,000000,3.24,3.25,3.21,3.22,117341,0
+NRO.US,D,20250611,000000,3.26,3.26,3.22,3.22,209672,0
+NRO.US,D,20250612,000000,3.24,3.24,3.23,3.24,83804,0
+NRO.US,D,20250613,000000,3.23,3.24,3.211,3.22,160284,0
+NRO.US,D,20250616,000000,3.22,3.22,3.15,3.16,258841,0
+NRO.US,D,20250617,000000,3.18,3.19,3.16,3.17,117224,0
+NRO.US,D,20250618,000000,3.18,3.21,3.15,3.19,165534,0
+NRO.US,D,20250620,000000,3.182,3.207,3.17,3.2,116654,0
+NRO.US,D,20250623,000000,3.19,3.23,3.18,3.23,89456,0
+NRO.US,D,20250624,000000,3.25,3.27,3.21,3.27,298234,0
+NRO.US,D,20250625,000000,3.24,3.26,3.2,3.21,266464,0
+NRO.US,D,20250626,000000,3.22,3.22,3.17,3.19,242054,0
+NRO.US,D,20250627,000000,3.195,3.23,3.195,3.22,168099,0
+NRO.US,D,20250630,000000,3.238,3.24,3.19,3.22,249885,0
+NRO.US,D,20250701,000000,3.2,3.25,3.2,3.25,254025,0
+NRO.US,D,20250702,000000,3.235,3.25,3.23,3.24,197110,0
+NRO.US,D,20250703,000000,3.245,3.265,3.23,3.26,164297,0
+NRO.US,D,20250707,000000,3.24,3.25,3.22,3.22,204327,0
+NRO.US,D,20250708,000000,3.245,3.2685,3.22,3.23,116493,0
+NRO.US,D,20250709,000000,3.2302,3.26,3.22,3.24,146708,0
+NRO.US,D,20250710,000000,3.26,3.26,3.23,3.25,165487,0
+NRO.US,D,20250711,000000,3.23,3.25,3.22,3.25,83401,0
+NRO.US,D,20250714,000000,3.25,3.27,3.245,3.27,210380,0
+NRO.US,D,20250715,000000,3.2401,3.258,3.22,3.23,140112,0
+NRO.US,D,20250716,000000,3.23,3.24,3.2,3.2,128310,0
+NRO.US,D,20250717,000000,3.185,3.22,3.185,3.2,195219,0
+NRO.US,D,20250718,000000,3.2,3.21,3.185,3.19,161604,0
+NRO.US,D,20250721,000000,3.1859,3.22,3.1859,3.19,128730,0
+NRO.US,D,20250722,000000,3.2,3.25,3.2,3.23,246442,0
+NRO.US,D,20250723,000000,3.23,3.25,3.23,3.23,215768,0
+NRO.US,D,20250724,000000,3.24,3.24,3.23,3.24,100186,0
+NRO.US,D,20250725,000000,3.235,3.25,3.22,3.24,139168,0
+NRO.US,D,20250728,000000,3.25,3.255,3.2,3.2,237980,0
+NRO.US,D,20250729,000000,3.21,3.23,3.205,3.23,158092,0
+NRO.US,D,20250730,000000,3.24,3.26,3.22,3.24,153896,0
+NRO.US,D,20250731,000000,3.2501,3.26,3.21,3.22,267985,0
+NRO.US,D,20250801,000000,3.24,3.24,3.2,3.23,142766,0
+NRO.US,D,20250804,000000,3.246,3.2489,3.22,3.23,118063,0
+NRO.US,D,20250805,000000,3.2483,3.26,3.23,3.25,149488,0
+NRO.US,D,20250806,000000,3.26,3.26,3.23,3.23,113622,0
+NRO.US,D,20250807,000000,3.2001,3.25,3.2,3.22,83361,0
+NRO.US,D,20250808,000000,3.24,3.2499,3.23,3.24,115836,0
+NRO.US,D,20250811,000000,3.25,3.26,3.24,3.24,177311,0
+NRO.US,D,20250812,000000,3.26,3.27,3.19,3.22,452871,0
+NRO.US,D,20250813,000000,3.2309,3.26,3.215,3.26,236072,0
+NRO.US,D,20250814,000000,3.25,3.27,3.24,3.27,256582,0
+NRO.US,D,20250815,000000,3.22,3.24,3.21,3.21,177176,0
+NRO.US,D,20250818,000000,3.23,3.23,3.21,3.23,151030,0
+NRO.US,D,20250819,000000,3.2212,3.23,3.21,3.21,237294,0
+NRO.US,D,20250820,000000,3.2,3.23,3.2,3.22,191340,0
+NRO.US,D,20250821,000000,3.23,3.23,3.2,3.21,118656,0
+NRO.US,D,20250822,000000,3.2389,3.27,3.21,3.24,216378,0
+NRO.US,D,20250825,000000,3.26,3.265,3.25,3.26,133930,0
+NRO.US,D,20250826,000000,3.27,3.27,3.21,3.23,209695,0
+NRO.US,D,20250827,000000,3.24,3.2599,3.23,3.235,291261,0
+NRO.US,D,20250828,000000,3.24,3.24,3.22,3.24,175997,0
+NRO.US,D,20250829,000000,3.2483,3.27,3.23,3.27,223785,0
+NRO.US,D,20250902,000000,3.24,3.24,3.2,3.2,257452,0
+NRO.US,D,20250903,000000,3.22,3.34,3.2135,3.23,117721,0
+NRO.US,D,20250904,000000,3.245,3.29,3.23,3.285,224352,0
+NRO.US,D,20250905,000000,3.28,3.29,3.27,3.28,256762,0
+NRO.US,D,20250908,000000,3.29,3.29,3.27,3.28,130384,0
+NRO.US,D,20250909,000000,3.29,3.3,3.28,3.29,161700,0
+NRO.US,D,20250910,000000,3.3,3.31,3.29,3.3,167441,0
+NRO.US,D,20250911,000000,3.3,3.34,3.2915,3.34,295508,0
+NRO.US,D,20250912,000000,3.37,3.37,3.3,3.31,306571,0
+NRO.US,D,20250915,000000,3.31,3.34,3.24,3.26,355432,0
+NRO.US,D,20250916,000000,3.27,3.27,3.23,3.24,208871,0
+NRO.US,D,20250917,000000,3.255,3.27,3.25,3.26,243789,0
+NRO.US,D,20250918,000000,3.2681,3.27,3.25,3.27,196946,0
+NRO.US,D,20250919,000000,3.29,3.29,3.265,3.28,145049,0
+NRO.US,D,20250922,000000,3.28,3.29,3.27,3.28,134128,0
+NRO.US,D,20250923,000000,3.2766,3.28,3.26,3.26,102279,0
+NRO.US,D,20250924,000000,3.265,3.27,3.22,3.23,138529,0
+NRO.US,D,20250925,000000,3.23,3.24,3.175,3.19,254107,0
+NRO.US,D,20250926,000000,3.2104,3.225,3.18,3.19,168269,0
+NRO.US,D,20250929,000000,3.22,3.22,3.19,3.21,193199,0
+NRO.US,D,20250930,000000,3.23,3.2399,3.215,3.23,174415,0
+NRO.US,D,20251001,000000,3.24,3.26,3.22,3.25,268616,0
+NRO.US,D,20251002,000000,3.28,3.28,3.22,3.23,181615,0
+NRO.US,D,20251003,000000,3.235,3.24,3.22,3.23,193023,0
+NRO.US,D,20251006,000000,3.25,3.25,3.19,3.195,316731,0
+NRO.US,D,20251007,000000,3.22,3.25,3.2,3.21,75759,0
+NRO.US,D,20251008,000000,3.215,3.2214,3.2,3.21,123155,0
+NRO.US,D,20251009,000000,3.21,3.21,3.1745,3.19,146947,0
+NRO.US,D,20251010,000000,3.21,3.21,3.15,3.15,213319,0
+NRO.US,D,20251013,000000,3.18,3.21,3.17,3.21,156213,0
+NRO.US,D,20251014,000000,3.22,3.22,3.195,3.215,154037,0
+NRO.US,D,20251015,000000,3.21,3.21,3.1601,3.17,142914,0
+NRO.US,D,20251016,000000,3.1714,3.1886,3.14,3.14,181639,0
+NRO.US,D,20251017,000000,3.12,3.14,3.1175,3.13,202178,0
+NRO.US,D,20251020,000000,3.1599,3.16,3.13,3.16,180909,0
+NRO.US,D,20251021,000000,3.16,3.17,3.15,3.16,155441,0
+NRO.US,D,20251022,000000,3.1897,3.1897,3.16,3.18,151745,0
+NRO.US,D,20251023,000000,3.18,3.19,3.16,3.17,157372,0
+NRO.US,D,20251024,000000,3.2,3.21,3.185,3.21,327685,0
+NRO.US,D,20251027,000000,3.22,3.23,3.19,3.22,197036,0
+NRO.US,D,20251028,000000,3.23,3.23,3.18,3.2,233594,0
+NRO.US,D,20251029,000000,3.21,3.21,3.13,3.14,240578,0
+NRO.US,D,20251030,000000,3.165,3.18,3.1444,3.18,135836,0
+NRO.US,D,20251031,000000,3.1703,3.21,3.1578,3.21,194010,0
+NRO.US,D,20251103,000000,3.2099,3.2099,3.1621,3.17,196400,0
+NRO.US,D,20251104,000000,3.17,3.182,3.17,3.18,97364,0
+NRO.US,D,20251105,000000,3.18,3.19,3.17,3.19,110360,0
+NRO.US,D,20251106,000000,3.19,3.195,3.17,3.17,124268,0
+NRO.US,D,20251107,000000,3.19,3.2,3.15,3.16,231004,0
+NRO.US,D,20251110,000000,3.16,3.16,3.12,3.14,357821,0
+NRO.US,D,20251111,000000,3.14,3.1499,3.14,3.14,91956,0
+NRO.US,D,20251112,000000,3.1591,3.1597,3.13,3.13,140492,0
+NRO.US,D,20251113,000000,3.1399,3.14,3.09,3.1,208377,0
+NRO.US,D,20251114,000000,3.1,3.1,3.07,3.08,279052,0
+NRO.US,D,20251117,000000,3.05,3.05,3.02,3.025,184259,0
+NRO.US,D,20251118,000000,3.025,3.03,3.01,3.03,183973,0
+NRO.US,D,20251119,000000,3.02,3.0278,2.98,2.98,159452,0
+NRO.US,D,20251120,000000,2.9882,3.0093,2.96,2.96,282735,0
+NRO.US,D,20251121,000000,2.9799,2.9982,2.97,2.99,177374,0
+NRO.US,D,20251124,000000,3.0195,3.02,2.98,2.99,258625,0
+NRO.US,D,20251125,000000,3.0181,3.03,3,3.03,272092,0
+NRO.US,D,20251126,000000,3.0275,3.07,3.0275,3.06,304960,0
+NRO.US,D,20251128,000000,3.08,3.1,3.07,3.1,205767,0
+NRO.US,D,20251201,000000,3.1055,3.11,3.06,3.07,141009,0
+NRO.US,D,20251202,000000,3.06,3.07,3.03,3.03,166908,0
+NRO.US,D,20251203,000000,3.0435,3.05,3.03,3.03,157873,0
+NRO.US,D,20251204,000000,3.03,3.055,3.03,3.05,144813,0
+NRO.US,D,20251205,000000,3.0435,3.05,3.03,3.03,118505,0
+NRO.US,D,20251208,000000,3.03,3.03,3,3.005,226394,0
+NRO.US,D,20251209,000000,3,3.01,2.98,2.98,230076,0
+NRO.US,D,20251210,000000,2.99,3,2.98,2.99,152527,0
+NRO.US,D,20251211,000000,2.99,3,2.97,2.97,387652,0
+NRO.US,D,20251212,000000,2.98,3,2.96,2.96,257437,0
+NRO.US,D,20251215,000000,2.95,2.95,2.93,2.93,271806,0
+NRO.US,D,20251216,000000,2.93,2.9461,2.92,2.93,118291,0
+NRO.US,D,20251217,000000,2.94,2.945,2.91,2.93,281306,0
+NRO.US,D,20251218,000000,2.93,2.94,2.92,2.93,187373,0
+NRO.US,D,20251219,000000,2.92,2.95,2.92,2.933,196075,0
+NRO.US,D,20251222,000000,2.935,2.96,2.925,2.96,452205,0
+NRO.US,D,20251223,000000,2.965,2.98,2.95,2.97,217537,0
+NRO.US,D,20251224,000000,2.974,3.01,2.974,3.005,210064,0
+NRO.US,D,20251226,000000,3.015,3.035,3.0003,3.02,707803,0
+NRO.US,D,20251229,000000,3.0401,3.05,3.01,3.02,366226,0
+NRO.US,D,20251230,000000,3.03,3.06,3.02,3.06,370327,0
+NRO.US,D,20251231,000000,3.04,3.06,3.04,3.04,259821,0
+NRO.US,D,20260102,000000,3.04,3.05,3.01,3.04,421243,0
+NRO.US,D,20260105,000000,3.04,3.04,3.02,3.02,279736,0
+NRO.US,D,20260106,000000,3.03,3.04,3.02,3.04,317454,0
+NRO.US,D,20260107,000000,3.035,3.05,3,3,336670,0
+NRO.US,D,20260108,000000,3.005,3.02,3,3.02,260459,0
+NRO.US,D,20260109,000000,3.02,3.04,3.02,3.02,172646,0
+NRO.US,D,20260112,000000,3.0326,3.05,3.02,3.05,198405,0
+NRO.US,D,20260113,000000,3.06,3.06,3.04,3.05,256688,0
+NRO.US,D,20260114,000000,3.05,3.07,3.04,3.065,262140,0
+NRO.US,D,20260115,000000,3.049,3.06,3.045,3.05,316170,0
+NRO.US,D,20260116,000000,3.05,3.06,3.04,3.06,222648,0
+NRO.US,D,20260120,000000,3.05,3.05,3.03,3.04,179749,0
+NRO.US,D,20260121,000000,3.03,3.0387,3.01,3.015,262644,0
+NRO.US,D,20260122,000000,3.05,3.05,3.01,3.02,256805,0
+NRO.US,D,20260123,000000,3.0113,3.015,3,3,193039,0
+NRO.US,D,20260126,000000,3.05,3.05,2.99,2.99,272220,0
+NRO.US,D,20260127,000000,3.01,3.0299,2.98,2.99,157761,0
+NRO.US,D,20260128,000000,3,3,2.97,2.98,140879,0
+NRO.US,D,20260129,000000,2.98,3,2.96,2.97,602449,0
+NRO.US,D,20260130,000000,2.99,2.99,2.965,2.98,346156,0
+NRO.US,D,20260202,000000,3,3.01,2.96,2.97,560290,0
+NRO.US,D,20260203,000000,2.9881,2.99,2.97,2.98,175525,0
+NRO.US,D,20260204,000000,2.98,3.02,2.9785,3.02,378956,0
+NRO.US,D,20260205,000000,3.017,3.017,3,3.01,180599,0
+NRO.US,D,20260206,000000,3,3.035,2.99,3.03,245025,0
+NRO.US,D,20260209,000000,3.0372,3.04,3.02,3.04,183039,0
+NRO.US,D,20260210,000000,3.05,3.06,3.0459,3.05,266085,0
+NRO.US,D,20260211,000000,3.06,3.08,3.0566,3.08,268540,0
+NRO.US,D,20260212,000000,3.09,3.1,3.08,3.08,144443,0
+NRO.US,D,20260213,000000,3.09,3.12,3.08,3.11,396418,0
+NRO.US,D,20260217,000000,3.1,3.11,3.08,3.1,800734,0
+NRO.US,D,20260218,000000,3.1,3.1,3.02,3.025,704822,0
diff --git a/daily/us/nysemkt stocks/nrxs.us.txt b/daily/us/nysemkt stocks/nrxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b71ceb06bba82fc4813b1cabe2405d587258f13
--- /dev/null
+++ b/daily/us/nysemkt stocks/nrxs.us.txt	
@@ -0,0 +1,629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRXS.US,D,20230809,000000,6.3,6.93,5.61,6,377660,0
+NRXS.US,D,20230810,000000,5.35,6.165,4.7,6.07,107826,0
+NRXS.US,D,20230811,000000,6.12,6.6499,6,6.15,66444,0
+NRXS.US,D,20230814,000000,5.71,5.99,4.7,5.1,83341,0
+NRXS.US,D,20230815,000000,5.7,6.1,4.85,5.1,47451,0
+NRXS.US,D,20230816,000000,5.09,5.202,4.66,4.66,32804,0
+NRXS.US,D,20230817,000000,4.9999,5.57,4.45,4.5,79500,0
+NRXS.US,D,20230818,000000,4.9999,5.4799,4.67,4.99,35758,0
+NRXS.US,D,20230821,000000,5.02,5.29,5,5.15,18692,0
+NRXS.US,D,20230822,000000,5.1,6.48,5.0925,6,52487,0
+NRXS.US,D,20230823,000000,5.8,6.01,5.32,6.01,21394,0
+NRXS.US,D,20230824,000000,5.94,5.95,5.3,5.4,11866,0
+NRXS.US,D,20230825,000000,5.32,5.6451,5,5.16,19851,0
+NRXS.US,D,20230828,000000,5.3,5.3,4.69,4.71,16619,0
+NRXS.US,D,20230829,000000,5.08,5.08,4.7,4.73,21799,0
+NRXS.US,D,20230830,000000,4.8,4.81,4.5201,4.75,17846,0
+NRXS.US,D,20230831,000000,4.8,4.85,4.26,4.26,22976,0
+NRXS.US,D,20230901,000000,4.34,4.5657,3.75,4.35,56701,0
+NRXS.US,D,20230905,000000,4.72,4.72,3.76,3.84,24972,0
+NRXS.US,D,20230906,000000,3.81,4.2189,3.75,4.1,19967,0
+NRXS.US,D,20230907,000000,4.28,4.485,4.06,4.15,17005,0
+NRXS.US,D,20230908,000000,4.1765,4.48,4.07,4.1,24027,0
+NRXS.US,D,20230911,000000,4.7,5.2,4.37,5.2,76367,0
+NRXS.US,D,20230912,000000,5.45,5.45,4.1,4.32,86795,0
+NRXS.US,D,20230913,000000,4.4,5.24,4.4,4.66,70220,0
+NRXS.US,D,20230914,000000,4.66,4.775,4.17,4.4,59131,0
+NRXS.US,D,20230915,000000,4.44,4.63,4.01,4.02,34891,0
+NRXS.US,D,20230918,000000,4.01,4.065,3.54,3.73,49275,0
+NRXS.US,D,20230919,000000,3.9581,4.19,3.75,3.92,46042,0
+NRXS.US,D,20230920,000000,3.9,3.9,3.23,3.52,42535,0
+NRXS.US,D,20230921,000000,3.37,3.88,3.25,3.605,21475,0
+NRXS.US,D,20230922,000000,3.6,3.8499,3.19,3.35,24170,0
+NRXS.US,D,20230925,000000,3.5,4.425,3.5,4.161,90090,0
+NRXS.US,D,20230926,000000,4.02,4.396,4.02,4.18,39975,0
+NRXS.US,D,20230927,000000,4.26,4.305,4.03,4.07,8747,0
+NRXS.US,D,20230928,000000,4.24,4.29,4.07,4.07,16759,0
+NRXS.US,D,20230929,000000,4.18,5.1971,3.31,3.8,153353,0
+NRXS.US,D,20231002,000000,3.4,3.95,3.39,3.5001,15657,0
+NRXS.US,D,20231003,000000,3.5,3.64,3.25,3.43,31041,0
+NRXS.US,D,20231004,000000,3.54,3.82,3.38,3.62,43569,0
+NRXS.US,D,20231005,000000,3.6,3.99,3.47,3.63,58281,0
+NRXS.US,D,20231006,000000,3.65,3.77,3.5,3.65,11307,0
+NRXS.US,D,20231009,000000,3.76,3.9,3.555,3.6,4861,0
+NRXS.US,D,20231010,000000,3.75,3.8499,3.3101,3.57,43070,0
+NRXS.US,D,20231011,000000,3.79,3.79,3.37,3.61,47834,0
+NRXS.US,D,20231012,000000,3.73,3.73,3.33,3.44,56297,0
+NRXS.US,D,20231013,000000,3.4,3.6,3,3.0001,12690,0
+NRXS.US,D,20231016,000000,3.28,3.425,3.17,3.3,34560,0
+NRXS.US,D,20231017,000000,3.2,3.33,3.2,3.21,30710,0
+NRXS.US,D,20231018,000000,3.34,3.6,2.75,3.26,166933,0
+NRXS.US,D,20231019,000000,3.2,3.2,2.63,2.84,63128,0
+NRXS.US,D,20231020,000000,2.66,3,2.66,2.84,7301,0
+NRXS.US,D,20231023,000000,2.84,2.84,2.26,2.52,31563,0
+NRXS.US,D,20231024,000000,2.6,2.63,1.93,2.35,102337,0
+NRXS.US,D,20231025,000000,2.34,2.66,2.185,2.3,53725,0
+NRXS.US,D,20231026,000000,2.19,2.19,1.8,1.9701,45630,0
+NRXS.US,D,20231027,000000,2,2.38,1.952,2.1001,28615,0
+NRXS.US,D,20231030,000000,2.41,2.43,1.9061,2.13,145374,0
+NRXS.US,D,20231031,000000,2.45,2.45,1.88,1.9,38742,0
+NRXS.US,D,20231101,000000,1.93,2.04,1.9,2.04,26200,0
+NRXS.US,D,20231102,000000,2.01,2.28,1.98,2.24,35494,0
+NRXS.US,D,20231103,000000,2.28,2.5,2.1803,2.5,37082,0
+NRXS.US,D,20231106,000000,2.42,2.6,2.225,2.26,82360,0
+NRXS.US,D,20231107,000000,2.22,2.35,2.14,2.35,14700,0
+NRXS.US,D,20231108,000000,2.26,2.649,2.18,2.43,26243,0
+NRXS.US,D,20231109,000000,2.48,2.83,2.4,2.52,13124,0
+NRXS.US,D,20231110,000000,2.61,2.8,2.45,2.55,15114,0
+NRXS.US,D,20231113,000000,2.43,2.65,2.42,2.42,4788,0
+NRXS.US,D,20231114,000000,2.44,2.44,2.34,2.4,3303,0
+NRXS.US,D,20231115,000000,2.5,2.93,2.5,2.74,20545,0
+NRXS.US,D,20231116,000000,2.84,2.89,2.46,2.555,14817,0
+NRXS.US,D,20231117,000000,2.71,2.71,2.36,2.37,8356,0
+NRXS.US,D,20231120,000000,2.41,2.42,2.285,2.34,5310,0
+NRXS.US,D,20231121,000000,2.4144,2.44,2.34,2.41,10079,0
+NRXS.US,D,20231122,000000,2.46,2.74,2.46,2.66,14291,0
+NRXS.US,D,20231124,000000,2.66,3,2.66,3,15537,0
+NRXS.US,D,20231127,000000,3,3.7,2.9999,3.05,76462,0
+NRXS.US,D,20231128,000000,3.24,3.24,2.855,3,23396,0
+NRXS.US,D,20231129,000000,3.03,3.36,2.245,3.26,49520,0
+NRXS.US,D,20231130,000000,3.1,3.31,3.07,3.16,14056,0
+NRXS.US,D,20231201,000000,3.16,3.28,3.15,3.27,16526,0
+NRXS.US,D,20231204,000000,3.26,3.27,2.8,3.01,16184,0
+NRXS.US,D,20231205,000000,2.98,2.98,2.72,2.805,4960,0
+NRXS.US,D,20231206,000000,2.85,2.9,2.73,2.801,14441,0
+NRXS.US,D,20231207,000000,2.86,2.9646,2.72,2.8,4962,0
+NRXS.US,D,20231208,000000,2.9,3.06,2.7,2.8,5360,0
+NRXS.US,D,20231211,000000,2.89,2.93,2.6048,2.79,7634,0
+NRXS.US,D,20231212,000000,2.73,2.74,2.5,2.573,9507,0
+NRXS.US,D,20231213,000000,2.52,2.6923,2.0745,2.29,18918,0
+NRXS.US,D,20231214,000000,2.36,2.53,2.31,2.31,15980,0
+NRXS.US,D,20231215,000000,2.3,2.3799,2.07,2.07,14476,0
+NRXS.US,D,20231218,000000,2.082,2.33,2,2.2,18888,0
+NRXS.US,D,20231219,000000,2.15,2.21,2.07,2.07,18836,0
+NRXS.US,D,20231220,000000,2.1,2.5112,2.1,2.11,28197,0
+NRXS.US,D,20231221,000000,2.19,2.65,2.165,2.28,23422,0
+NRXS.US,D,20231222,000000,2.3,2.3,2.25,2.25,3448,0
+NRXS.US,D,20231226,000000,2.25,3.12,2.25,2.52,28566,0
+NRXS.US,D,20231227,000000,2.66,2.7,2.3002,2.47,26361,0
+NRXS.US,D,20231228,000000,2.45,2.78,2.36,2.55,16693,0
+NRXS.US,D,20231229,000000,2.96,2.96,2.355,2.67,13209,0
+NRXS.US,D,20240102,000000,2.71,2.71,2.51,2.54,2388,0
+NRXS.US,D,20240103,000000,2.41,2.48,2.38,2.46,3708,0
+NRXS.US,D,20240104,000000,2.43,2.52,2.32,2.52,5451,0
+NRXS.US,D,20240105,000000,2.4174,2.54,2.31,2.51,7163,0
+NRXS.US,D,20240108,000000,2.58,2.8,2.41,2.71,23745,0
+NRXS.US,D,20240109,000000,2.7,2.72,2.58,2.67,8698,0
+NRXS.US,D,20240110,000000,2.71,2.8,2.5,2.59,18809,0
+NRXS.US,D,20240111,000000,2.62,2.69,2.455,2.455,5467,0
+NRXS.US,D,20240112,000000,2.5,2.65,2.32,2.4045,12606,0
+NRXS.US,D,20240116,000000,2.52,2.6,2.35,2.39,11348,0
+NRXS.US,D,20240117,000000,2.51,2.51,2.36,2.39,15346,0
+NRXS.US,D,20240118,000000,2.585,2.8299,2.38,2.39,12434,0
+NRXS.US,D,20240119,000000,2.4309,2.4309,2.4309,2.4309,712,0
+NRXS.US,D,20240122,000000,2.43,2.4713,2.38,2.38,2187,0
+NRXS.US,D,20240123,000000,2.475,2.53,2.03,2.1,48764,0
+NRXS.US,D,20240124,000000,2.1,2.44,2.0001,2.33,20915,0
+NRXS.US,D,20240125,000000,2.44,2.59,2.185,2.185,3786,0
+NRXS.US,D,20240126,000000,2.25,2.45,2.25,2.36,15013,0
+NRXS.US,D,20240129,000000,2.19,2.45,2.02,2.32,22878,0
+NRXS.US,D,20240130,000000,2.4101,2.45,2.245,2.45,7641,0
+NRXS.US,D,20240131,000000,2.46,2.51,2.38,2.5,9088,0
+NRXS.US,D,20240201,000000,2.44,2.5,2.28,2.4201,4867,0
+NRXS.US,D,20240202,000000,2.45,2.45,2.26,2.43,14976,0
+NRXS.US,D,20240205,000000,2.35,2.4,2.16,2.27,10386,0
+NRXS.US,D,20240206,000000,2.36,2.38,2.27,2.32,4844,0
+NRXS.US,D,20240207,000000,2.2,2.41,2.112,2.3,19097,0
+NRXS.US,D,20240208,000000,2.15,2.495,2.15,2.43,3561,0
+NRXS.US,D,20240209,000000,2.34,2.56,2.34,2.5,5462,0
+NRXS.US,D,20240212,000000,2.42,3.55,2.4,3.095,49660,0
+NRXS.US,D,20240213,000000,3.101,3.3876,3.1,3.24,10497,0
+NRXS.US,D,20240214,000000,3.3111,3.85,3.3111,3.7999,31495,0
+NRXS.US,D,20240215,000000,3.69,3.823,3.39,3.755,21581,0
+NRXS.US,D,20240216,000000,3.62,3.81,3.62,3.7001,5802,0
+NRXS.US,D,20240220,000000,3.89,3.89,3.41,3.41,10167,0
+NRXS.US,D,20240221,000000,3.6,3.6,3.17,3.2,20945,0
+NRXS.US,D,20240222,000000,3.49,3.71,3.18,3.21,26794,0
+NRXS.US,D,20240223,000000,3.29,3.65,3.16,3.49,19929,0
+NRXS.US,D,20240226,000000,3.41,3.68,3.35,3.51,23842,0
+NRXS.US,D,20240227,000000,3.4,3.75,3.32,3.45,30288,0
+NRXS.US,D,20240228,000000,3.39,3.45,3.13,3.45,6782,0
+NRXS.US,D,20240229,000000,3.38,3.4891,3.2,3.4891,2244,0
+NRXS.US,D,20240301,000000,3.39,3.5,3.25,3.4,11834,0
+NRXS.US,D,20240304,000000,3.51,3.78,3.475,3.7,44594,0
+NRXS.US,D,20240305,000000,3.7,3.779,3.5,3.65,5088,0
+NRXS.US,D,20240306,000000,3.55,3.65,3.55,3.57,3928,0
+NRXS.US,D,20240307,000000,3.6,3.6,3.16,3.38,14343,0
+NRXS.US,D,20240308,000000,3.35,3.57,3.19,3.38,8565,0
+NRXS.US,D,20240311,000000,3.32,3.62,3.265,3.45,9649,0
+NRXS.US,D,20240312,000000,3.31,3.51,3.31,3.39,1414,0
+NRXS.US,D,20240313,000000,3.5,3.78,3.5,3.52,22814,0
+NRXS.US,D,20240314,000000,3.71,3.71,3.16,3.26,6400,0
+NRXS.US,D,20240315,000000,3.21,3.58,3.21,3.4,14796,0
+NRXS.US,D,20240318,000000,3.5,3.73,3.3,3.51,6536,0
+NRXS.US,D,20240319,000000,3.5197,3.54,3.34,3.36,2584,0
+NRXS.US,D,20240320,000000,3.5,3.51,3.5,3.5001,1990,0
+NRXS.US,D,20240321,000000,3.51,3.51,3.2,3.242,7827,0
+NRXS.US,D,20240322,000000,3.4977,3.75,3.38,3.59,10269,0
+NRXS.US,D,20240325,000000,3.59,3.59,3.25,3.27,7009,0
+NRXS.US,D,20240326,000000,3.3,3.62,3.118,3.2721,19983,0
+NRXS.US,D,20240327,000000,3.39,3.39,3.28,3.34,2119,0
+NRXS.US,D,20240328,000000,3.27,3.45,3.12,3.12,4431,0
+NRXS.US,D,20240401,000000,3.25,3.25,3.25,3.25,1915,0
+NRXS.US,D,20240402,000000,3.2,3.43,3.08,3.18,5035,0
+NRXS.US,D,20240403,000000,3.44,3.44,3.44,3.44,479,0
+NRXS.US,D,20240404,000000,3.33,3.44,3.08,3.1,9285,0
+NRXS.US,D,20240405,000000,3.08,3.245,3.07,3.16,1996,0
+NRXS.US,D,20240408,000000,3.22,3.22,3.22,3.22,371,0
+NRXS.US,D,20240409,000000,3.115,3.25,3.051,3.06,2839,0
+NRXS.US,D,20240410,000000,3.05,3.05,3.05,3.05,463,0
+NRXS.US,D,20240411,000000,3.16,3.18,3.16,3.16,3665,0
+NRXS.US,D,20240412,000000,3.1,3.2499,3.05,3.1,9866,0
+NRXS.US,D,20240415,000000,3.15,3.2,3.05,3.17,2431,0
+NRXS.US,D,20240416,000000,3.05,3.1268,3.05,3.1268,2194,0
+NRXS.US,D,20240417,000000,3.1332,3.1332,3.1,3.1,630,0
+NRXS.US,D,20240418,000000,3.23,3.2499,3.23,3.2499,451,0
+NRXS.US,D,20240419,000000,3.25,3.25,3.1,3.14,976,0
+NRXS.US,D,20240422,000000,3.14,3.19,3.14,3.175,1238,0
+NRXS.US,D,20240423,000000,3.19,3.19,2.6,2.82,17985,0
+NRXS.US,D,20240424,000000,2.74,3.1919,2.74,3,16270,0
+NRXS.US,D,20240425,000000,3,3.05,2.74,3,6915,0
+NRXS.US,D,20240426,000000,2.9,3.25,2.9,3.25,4706,0
+NRXS.US,D,20240429,000000,3.1,3.25,3.1,3.24,3578,0
+NRXS.US,D,20240430,000000,3.03,3.2,2.97,3.2,9522,0
+NRXS.US,D,20240501,000000,3.2499,3.5,3.23,3.3,13570,0
+NRXS.US,D,20240502,000000,3.24,3.2999,3.15,3.2999,2674,0
+NRXS.US,D,20240503,000000,3.3,3.3,3.21,3.21,6663,0
+NRXS.US,D,20240506,000000,3.15,3.15,3.02,3.1001,2492,0
+NRXS.US,D,20240507,000000,3.05,3.1999,3.02,3.08,4744,0
+NRXS.US,D,20240508,000000,3.06,3.3,2.99,3.15,10380,0
+NRXS.US,D,20240509,000000,3.13,3.47,3.1,3.17,6434,0
+NRXS.US,D,20240510,000000,3.4,3.6,2.96,3.24,27886,0
+NRXS.US,D,20240513,000000,3.19,3.21,2.96,3.01,12999,0
+NRXS.US,D,20240514,000000,3.16,3.16,2.71,2.82,12392,0
+NRXS.US,D,20240515,000000,2.82,2.9392,2.65,2.76,18427,0
+NRXS.US,D,20240516,000000,2.68,3.13,2.68,3.09,4401,0
+NRXS.US,D,20240517,000000,3,3.08,2.7,3.04,15349,0
+NRXS.US,D,20240520,000000,3.17,3.17,2.87,2.97,10055,0
+NRXS.US,D,20240521,000000,3,3.06,2.82,3.05,1592,0
+NRXS.US,D,20240522,000000,3.05,3.05,2.91,2.91,643,0
+NRXS.US,D,20240523,000000,2.97,3.39,2.97,3.03,22759,0
+NRXS.US,D,20240524,000000,3.15,3.26,3.04,3.16,5643,0
+NRXS.US,D,20240529,000000,3.1753,3.435,3.1367,3.28,37134,0
+NRXS.US,D,20240530,000000,3.43,3.68,3.27,3.45,24864,0
+NRXS.US,D,20240531,000000,3.11,3.39,3.09,3.24,23898,0
+NRXS.US,D,20240603,000000,3.24,3.31,3.14,3.17,3009,0
+NRXS.US,D,20240604,000000,3.19,3.29,3.15,3.24,3737,0
+NRXS.US,D,20240605,000000,3.18,3.24,3.18,3.24,709,0
+NRXS.US,D,20240606,000000,3.16,3.37,2.96,3,11914,0
+NRXS.US,D,20240607,000000,3.45,3.45,2.88,2.99,16970,0
+NRXS.US,D,20240610,000000,3,3.19,2.92,2.92,9511,0
+NRXS.US,D,20240611,000000,2.88,3,2.7,2.98,12049,0
+NRXS.US,D,20240612,000000,2.94,3.0199,2.85,2.93,10439,0
+NRXS.US,D,20240613,000000,3.27,3.27,2.94,3,8481,0
+NRXS.US,D,20240614,000000,2.94,3,2.92,2.97,4358,0
+NRXS.US,D,20240617,000000,3,3,2.68,2.79,12948,0
+NRXS.US,D,20240618,000000,2.88,2.88,2.7101,2.8,2558,0
+NRXS.US,D,20240620,000000,2.77,2.9,2.5,2.7,44120,0
+NRXS.US,D,20240621,000000,2.67,2.76,2.39,2.58,23584,0
+NRXS.US,D,20240624,000000,2.67,2.6899,2.43,2.56,7064,0
+NRXS.US,D,20240625,000000,2.5,2.75,2.31,2.49,8749,0
+NRXS.US,D,20240626,000000,2.3801,2.61,2.3801,2.52,1908,0
+NRXS.US,D,20240627,000000,2.68,2.68,2.59,2.66,1980,0
+NRXS.US,D,20240628,000000,2.7,2.78,2.6,2.78,2707,0
+NRXS.US,D,20240701,000000,2.83,2.83,2.7,2.82,1111,0
+NRXS.US,D,20240702,000000,2.82,2.98,2.74,2.87,4563,0
+NRXS.US,D,20240703,000000,2.89,2.89,2.65,2.86,4409,0
+NRXS.US,D,20240705,000000,2.89,2.89,2.745,2.8,1852,0
+NRXS.US,D,20240708,000000,2.87,2.89,2.56,2.72,3147,0
+NRXS.US,D,20240709,000000,2.62,2.8,2.62,2.8,2201,0
+NRXS.US,D,20240710,000000,2.88,2.89,2.67,2.82,18792,0
+NRXS.US,D,20240711,000000,2.8,2.89,2.79,2.79,14651,0
+NRXS.US,D,20240712,000000,2.8,2.99,2.8,2.94,4945,0
+NRXS.US,D,20240715,000000,3.01,3.09,2.9,3.01,8506,0
+NRXS.US,D,20240716,000000,3,3.0501,2.94,2.99,5628,0
+NRXS.US,D,20240717,000000,2.895,2.895,2.895,2.895,290,0
+NRXS.US,D,20240718,000000,2.88,2.9399,2.86,2.86,678,0
+NRXS.US,D,20240719,000000,2.99,2.99,2.97,2.98,621,0
+NRXS.US,D,20240722,000000,3.02,3.08,2.98,3.08,20510,0
+NRXS.US,D,20240723,000000,3.12,3.15,3.06,3.12,15895,0
+NRXS.US,D,20240724,000000,3.15,3.26,3.12,3.23,3564,0
+NRXS.US,D,20240725,000000,3.24,3.29,3.07,3.12,3614,0
+NRXS.US,D,20240726,000000,3.18,3.19,3.08,3.19,1466,0
+NRXS.US,D,20240729,000000,3.22,3.22,3.15,3.22,2675,0
+NRXS.US,D,20240730,000000,3.25,3.25,3.23,3.23,916,0
+NRXS.US,D,20240731,000000,3.24,3.24,3.225,3.24,4806,0
+NRXS.US,D,20240801,000000,3.24,3.24,3.1537,3.22,1969,0
+NRXS.US,D,20240802,000000,3.15,3.21,3,3.18,2762,0
+NRXS.US,D,20240805,000000,3.24,3.24,2.4,2.62,21923,0
+NRXS.US,D,20240806,000000,2.7,2.88,2.7,2.7801,3905,0
+NRXS.US,D,20240807,000000,2.5,3.0919,2.5,2.955,4281,0
+NRXS.US,D,20240808,000000,2.98,2.98,2.85,2.85,4605,0
+NRXS.US,D,20240809,000000,2.81,3.25,2.81,3.11,10728,0
+NRXS.US,D,20240812,000000,3.17,3.17,2.97,3.17,2558,0
+NRXS.US,D,20240813,000000,3.04,3.25,2.9,3.1899,5065,0
+NRXS.US,D,20240814,000000,3.13,3.2,3.11,3.1467,6974,0
+NRXS.US,D,20240815,000000,3.14,3.2,2.9,3.135,11574,0
+NRXS.US,D,20240816,000000,3.17,3.22,3.09,3.18,1839,0
+NRXS.US,D,20240819,000000,3.23,3.31,3.07,3.18,5290,0
+NRXS.US,D,20240820,000000,3.22,3.2298,3.02,3.18,9296,0
+NRXS.US,D,20240821,000000,3.17,3.2,3.02,3.16,12158,0
+NRXS.US,D,20240822,000000,3.2,3.2,3.05,3.05,5112,0
+NRXS.US,D,20240823,000000,3.18,3.22,3.05,3.08,14900,0
+NRXS.US,D,20240826,000000,3.13,3.13,3.13,3.13,156,0
+NRXS.US,D,20240827,000000,3.13,3.13,3.13,3.13,435,0
+NRXS.US,D,20240828,000000,3.0775,3.0775,3.061,3.061,588,0
+NRXS.US,D,20240829,000000,3.13,3.13,3.13,3.13,289,0
+NRXS.US,D,20240830,000000,3.13,3.13,3.03,3.0584,1941,0
+NRXS.US,D,20240903,000000,3.13,3.13,3.06,3.13,2666,0
+NRXS.US,D,20240904,000000,3.11,3.25,3.0005,3.23,18181,0
+NRXS.US,D,20240905,000000,3.19,3.19,3.02,3.02,7972,0
+NRXS.US,D,20240906,000000,3.12,3.12,2.94,2.95,8944,0
+NRXS.US,D,20240909,000000,2.925,3.14,2.925,3.14,11991,0
+NRXS.US,D,20240910,000000,3.14,3.14,3.0014,3.14,3231,0
+NRXS.US,D,20240911,000000,3.14,3.14,3.1,3.1,1362,0
+NRXS.US,D,20240912,000000,3.1,3.1,3.1,3.1,608,0
+NRXS.US,D,20240913,000000,3.12,3.1261,2.97,2.97,8325,0
+NRXS.US,D,20240916,000000,3.12,3.19,3.1,3.15,10750,0
+NRXS.US,D,20240917,000000,3.18,3.18,3,3,620,0
+NRXS.US,D,20240918,000000,3.11,3.11,2.92,2.92,3135,0
+NRXS.US,D,20240919,000000,3.11,3.11,2.93,2.93,1474,0
+NRXS.US,D,20240920,000000,2.91,2.91,2.36,2.6,28632,0
+NRXS.US,D,20240923,000000,2.6,3.13,2.59,2.9,23353,0
+NRXS.US,D,20240924,000000,2.8001,3.15,2.8001,2.9,4659,0
+NRXS.US,D,20240925,000000,2.91,3.22,2.76,3,9725,0
+NRXS.US,D,20240926,000000,3.05,3.17,3.05,3.17,1231,0
+NRXS.US,D,20240927,000000,3.01,3.17,3.01,3.17,1114,0
+NRXS.US,D,20241001,000000,3.01,3.1,2.95,3,10718,0
+NRXS.US,D,20241002,000000,3.05,3.06,3,3,10768,0
+NRXS.US,D,20241003,000000,3,3,3,3,715,0
+NRXS.US,D,20241004,000000,2.8,3.01,2.8,2.92,1699,0
+NRXS.US,D,20241007,000000,3.06,3.06,3.03,3.03,1458,0
+NRXS.US,D,20241008,000000,3.04,3.04,3.04,3.04,326,0
+NRXS.US,D,20241010,000000,2.97,2.97,2.8803,2.8803,1129,0
+NRXS.US,D,20241011,000000,2.88,2.96,2.8,2.8,2021,0
+NRXS.US,D,20241014,000000,2.9,2.97,2.79,2.82,15728,0
+NRXS.US,D,20241015,000000,2.6243,2.95,2.6243,2.9,9882,0
+NRXS.US,D,20241016,000000,2.7961,3.01,2.7961,3,1310,0
+NRXS.US,D,20241017,000000,3,3.01,2.71,2.95,7647,0
+NRXS.US,D,20241018,000000,3.04,3.25,2.75,3.02,22577,0
+NRXS.US,D,20241021,000000,2.93,3.1,2.76,2.76,8274,0
+NRXS.US,D,20241022,000000,2.8,3.2,2.8,2.9,9626,0
+NRXS.US,D,20241023,000000,2.87,2.96,2.66,2.96,6816,0
+NRXS.US,D,20241024,000000,3,3,2.7,2.97,8934,0
+NRXS.US,D,20241025,000000,2.79,2.95,2.79,2.95,4402,0
+NRXS.US,D,20241028,000000,2.905,3.02,2.89,2.92,6105,0
+NRXS.US,D,20241029,000000,2.82,2.88,2.75,2.88,6709,0
+NRXS.US,D,20241030,000000,2.76,2.76,2.63,2.63,13485,0
+NRXS.US,D,20241031,000000,2.73,2.73,2.539,2.69,7818,0
+NRXS.US,D,20241101,000000,2.65,2.6999,2.05,2.5901,12396,0
+NRXS.US,D,20241104,000000,2.34,2.7,2.14,2.59,46695,0
+NRXS.US,D,20241105,000000,2.5,2.78,2.26,2.61,43260,0
+NRXS.US,D,20241106,000000,2.71,3.01,2.2864,2.65,35332,0
+NRXS.US,D,20241107,000000,2.45,2.6,2.275,2.5,22483,0
+NRXS.US,D,20241108,000000,2.6,2.64,2.4,2.4,6729,0
+NRXS.US,D,20241111,000000,2.48,2.89,2.25,2.5,79016,0
+NRXS.US,D,20241112,000000,2.6,3.19,2.5,3.16,70790,0
+NRXS.US,D,20241113,000000,3.03,3.16,2.96,3.16,14315,0
+NRXS.US,D,20241114,000000,3.2185,3.78,3.1493,3.27,54261,0
+NRXS.US,D,20241115,000000,3.34,3.41,3.1198,3.15,7835,0
+NRXS.US,D,20241118,000000,3.1,3.29,3.04,3.1,21022,0
+NRXS.US,D,20241119,000000,3.14,3.31,3.14,3.25,25040,0
+NRXS.US,D,20241120,000000,3.23,3.29,3.03,3.19,19867,0
+NRXS.US,D,20241121,000000,3.15,3.19,3.11,3.1334,10722,0
+NRXS.US,D,20241122,000000,3.101,3.15,3,3.05,15449,0
+NRXS.US,D,20241125,000000,3,3.09,2.905,3.03,19431,0
+NRXS.US,D,20241126,000000,3.055,3.06,3.055,3.055,575,0
+NRXS.US,D,20241127,000000,3.1,3.25,3.1,3.1,1240,0
+NRXS.US,D,20241129,000000,3.25,3.27,2.9729,2.9729,6478,0
+NRXS.US,D,20241202,000000,2.92,3.6,2.72,3.07,64971,0
+NRXS.US,D,20241203,000000,3.15,3.38,2.87,2.93,30833,0
+NRXS.US,D,20241204,000000,2.96,3.32,2.76,3.07,26884,0
+NRXS.US,D,20241205,000000,3.01,3.1099,2.65,2.66,23426,0
+NRXS.US,D,20241206,000000,2.69,3.018,2.65,2.69,15733,0
+NRXS.US,D,20241209,000000,2.66,3.33,2.66,2.94,54703,0
+NRXS.US,D,20241210,000000,2.75,2.99,2.6,2.72,51191,0
+NRXS.US,D,20241211,000000,2.71,2.75,2.58,2.58,25314,0
+NRXS.US,D,20241212,000000,2.58,2.74,2.51,2.64,29393,0
+NRXS.US,D,20241213,000000,2.6,2.77,2.46,2.48,27404,0
+NRXS.US,D,20241216,000000,2.59,2.6,2.43,2.51,30570,0
+NRXS.US,D,20241217,000000,2.57,3.34,2.42,2.57,49888,0
+NRXS.US,D,20241218,000000,2.5,2.55,2.36,2.46,36178,0
+NRXS.US,D,20241219,000000,2.42,2.42,2.31,2.4,28231,0
+NRXS.US,D,20241220,000000,2.32,2.4915,2.31,2.4,16173,0
+NRXS.US,D,20241223,000000,2.3212,2.825,2.25,2.33,77265,0
+NRXS.US,D,20241224,000000,2.37,2.68,2.28,2.41,24536,0
+NRXS.US,D,20241226,000000,2.49,2.71,2.31,2.4,54032,0
+NRXS.US,D,20241227,000000,2.4001,2.8,2.34,2.43,68239,0
+NRXS.US,D,20241230,000000,2.42,2.7,2.4,2.4,45940,0
+NRXS.US,D,20241231,000000,2.46,2.46,2.35,2.35,18070,0
+NRXS.US,D,20250102,000000,2.35,2.435,2.35,2.35,6825,0
+NRXS.US,D,20250103,000000,2.5,2.76,2.38,2.42,29030,0
+NRXS.US,D,20250106,000000,2.7,2.75,2.4901,2.7,21468,0
+NRXS.US,D,20250107,000000,2.588,2.86,2.5,2.59,40873,0
+NRXS.US,D,20250108,000000,2.64,2.75,2.45,2.49,16570,0
+NRXS.US,D,20250110,000000,2.67,2.67,2.49,2.49,11900,0
+NRXS.US,D,20250113,000000,2.52,2.55,2.43,2.54,12551,0
+NRXS.US,D,20250114,000000,2.54,2.83,2.52,2.52,54132,0
+NRXS.US,D,20250115,000000,2.585,2.64,2.48,2.535,15213,0
+NRXS.US,D,20250116,000000,2.6181,2.6181,2.5,2.56,695,0
+NRXS.US,D,20250117,000000,2.85,3.1,2.55,2.85,36094,0
+NRXS.US,D,20250121,000000,2.7185,3.12,2.665,2.84,66142,0
+NRXS.US,D,20250122,000000,2.89,3.23,2.78,2.85,18105,0
+NRXS.US,D,20250123,000000,2.85,3.1387,2.8,3.02,24451,0
+NRXS.US,D,20250124,000000,3.05,3.1196,3,3.1196,5853,0
+NRXS.US,D,20250127,000000,3.1376,3.25,3.11,3.13,17625,0
+NRXS.US,D,20250128,000000,3.15,3.49,3,3,26399,0
+NRXS.US,D,20250129,000000,3.1,3.1,2.7,2.7009,33207,0
+NRXS.US,D,20250130,000000,3,3,2.65,2.71,13919,0
+NRXS.US,D,20250131,000000,2.73,2.85,2.46,2.5,40536,0
+NRXS.US,D,20250203,000000,2.6178,2.6178,2.41,2.48,16938,0
+NRXS.US,D,20250204,000000,2.45,2.7,2.39,2.5956,21142,0
+NRXS.US,D,20250205,000000,2.5,2.63,2.41,2.47,18423,0
+NRXS.US,D,20250206,000000,2.51,2.54,2.4,2.5,10918,0
+NRXS.US,D,20250207,000000,2.5,2.545,2.4,2.545,5969,0
+NRXS.US,D,20250210,000000,2.46,2.56,2.4,2.56,17567,0
+NRXS.US,D,20250211,000000,2.467,2.467,2.35,2.36,14847,0
+NRXS.US,D,20250212,000000,2.39,2.5,2.35,2.37,16888,0
+NRXS.US,D,20250213,000000,2.59,2.59,2.38,2.41,9750,0
+NRXS.US,D,20250214,000000,2.42,2.445,2.33,2.415,39615,0
+NRXS.US,D,20250218,000000,2.5084,2.51,2.32,2.32,49310,0
+NRXS.US,D,20250219,000000,2.35,2.41,2.31,2.31,30697,0
+NRXS.US,D,20250220,000000,2.31,2.3297,2.29,2.3297,45676,0
+NRXS.US,D,20250221,000000,2.3,2.32,2.28,2.31,12202,0
+NRXS.US,D,20250224,000000,2.35,2.35,2.28,2.28,14788,0
+NRXS.US,D,20250225,000000,2.2808,2.2808,2.16,2.16,16605,0
+NRXS.US,D,20250226,000000,2.16,2.1921,2.135,2.14,13534,0
+NRXS.US,D,20250227,000000,2.14,2.15,2.11,2.11,5649,0
+NRXS.US,D,20250228,000000,2.14,2.18,2.1,2.18,10761,0
+NRXS.US,D,20250303,000000,2.155,2.18,2.12,2.12,8875,0
+NRXS.US,D,20250304,000000,2.12,2.7,2.08,2.18,50762,0
+NRXS.US,D,20250305,000000,2.1701,2.24,2.14,2.14,7044,0
+NRXS.US,D,20250306,000000,2.2,2.2,2.05,2.1,34294,0
+NRXS.US,D,20250307,000000,1.99,2.19,1.99,2.19,23457,0
+NRXS.US,D,20250310,000000,2.1,2.24,2.1,2.15,10235,0
+NRXS.US,D,20250311,000000,2.14,2.45,2.14,2.2,31709,0
+NRXS.US,D,20250312,000000,2.21,2.44,2.01,2.16,49438,0
+NRXS.US,D,20250313,000000,2.34,2.4,2.1,2.1,23560,0
+NRXS.US,D,20250314,000000,2.22,2.33,2.15,2.16,10212,0
+NRXS.US,D,20250317,000000,2.2,2.31,2.13,2.13,2579,0
+NRXS.US,D,20250318,000000,2.3,2.45,2.215,2.43,26844,0
+NRXS.US,D,20250319,000000,2.29,2.4,2.09,2.29,21036,0
+NRXS.US,D,20250320,000000,2.4,2.425,2.2683,2.27,7659,0
+NRXS.US,D,20250321,000000,2.3332,2.3332,2.15,2.31,25534,0
+NRXS.US,D,20250324,000000,2.35,2.35,2.0101,2.17,14225,0
+NRXS.US,D,20250325,000000,2.15,2.19,2.15,2.19,1796,0
+NRXS.US,D,20250326,000000,2.15,2.23,2.01,2.15,15625,0
+NRXS.US,D,20250327,000000,2.1418,2.18,2.04,2.1313,2058,0
+NRXS.US,D,20250328,000000,2.0678,2.16,2.0678,2.101,5913,0
+NRXS.US,D,20250331,000000,2.0133,2.18,2.01,2.15,59517,0
+NRXS.US,D,20250401,000000,2.06,2.17,2.05,2.11,6762,0
+NRXS.US,D,20250402,000000,2.2,2.3,2,2.15,51963,0
+NRXS.US,D,20250403,000000,2,2.17,1.79,1.95,29987,0
+NRXS.US,D,20250404,000000,1.8,2.25,1.69,1.85,68572,0
+NRXS.US,D,20250407,000000,1.715,1.97,1.48,1.7012,28864,0
+NRXS.US,D,20250408,000000,1.77,1.88,1.61,1.61,8130,0
+NRXS.US,D,20250409,000000,1.72,1.87,1.5875,1.7506,13359,0
+NRXS.US,D,20250410,000000,1.59,2.09,1.59,1.79,58544,0
+NRXS.US,D,20250411,000000,1.89,2,1.69,1.79,136216,0
+NRXS.US,D,20250414,000000,1.72,2,1.66,1.73,94663,0
+NRXS.US,D,20250415,000000,1.8,1.9054,1.7,1.7,7962,0
+NRXS.US,D,20250416,000000,1.66,1.71,1.33,1.62,50425,0
+NRXS.US,D,20250417,000000,1.71,1.71,1.55,1.6,2093,0
+NRXS.US,D,20250421,000000,1.58,1.85,1.55,1.795,48195,0
+NRXS.US,D,20250422,000000,1.8801,2.2,1.85,1.95,24965,0
+NRXS.US,D,20250423,000000,2.03,2.55,1.89,2.4168,69025,0
+NRXS.US,D,20250424,000000,2.46,2.5,2.3,2.385,31894,0
+NRXS.US,D,20250425,000000,2.4527,2.478,2.22,2.44,11468,0
+NRXS.US,D,20250428,000000,2.36,2.425,2,2.3,41027,0
+NRXS.US,D,20250429,000000,2.2,2.38,2.19,2.22,5718,0
+NRXS.US,D,20250430,000000,2.24,2.3999,2.01,2.35,26939,0
+NRXS.US,D,20250501,000000,2.27,2.31,2.2,2.31,3282,0
+NRXS.US,D,20250502,000000,2.225,2.4,2.19,2.32,54318,0
+NRXS.US,D,20250505,000000,2.11,2.3,1.99,2.05,18359,0
+NRXS.US,D,20250506,000000,2.05,2.27,1.942,2.19,30756,0
+NRXS.US,D,20250507,000000,2.228,2.228,1.95,2.1,34059,0
+NRXS.US,D,20250508,000000,2,2.18,2,2.18,3962,0
+NRXS.US,D,20250509,000000,2.18,2.21,2,2,32166,0
+NRXS.US,D,20250512,000000,2.05,2.39,2.0425,2.32,36245,0
+NRXS.US,D,20250513,000000,2.4,2.42,2.19,2.3,64029,0
+NRXS.US,D,20250514,000000,2.28,2.37,2.21,2.266,10667,0
+NRXS.US,D,20250515,000000,2.27,2.38,2.14,2.36,17170,0
+NRXS.US,D,20250516,000000,2.35,2.4,2.07,2.25,16406,0
+NRXS.US,D,20250519,000000,2.25,2.4446,2.2,2.27,58323,0
+NRXS.US,D,20250520,000000,5.68,6.2,3.49,3.99,90735014,0
+NRXS.US,D,20250521,000000,3.05,3.44,3,3.2,3200793,0
+NRXS.US,D,20250527,000000,3.11,3.3,2.91,2.96,721969,0
+NRXS.US,D,20250528,000000,2.96,3.05,2.8,2.8,355912,0
+NRXS.US,D,20250530,000000,2.825,2.86,2.71,2.73,178524,0
+NRXS.US,D,20250602,000000,2.72,2.8399,2.59,2.7,243884,0
+NRXS.US,D,20250603,000000,2.67,2.815,2.63,2.77,145638,0
+NRXS.US,D,20250604,000000,2.75,2.82,2.66,2.69,114776,0
+NRXS.US,D,20250605,000000,2.7,2.7,2.57,2.6,134317,0
+NRXS.US,D,20250606,000000,2.6,2.675,2.58,2.61,156990,0
+NRXS.US,D,20250609,000000,2.69,2.69,2.62,2.66,80223,0
+NRXS.US,D,20250610,000000,2.7,2.82,2.4,2.43,772880,0
+NRXS.US,D,20250611,000000,2.476,2.49,2.4,2.49,86061,0
+NRXS.US,D,20250612,000000,2.39,2.5,2.3,2.3,105264,0
+NRXS.US,D,20250613,000000,2.2905,2.3385,2.26,2.29,90280,0
+NRXS.US,D,20250616,000000,2.47,2.64,2.45,2.52,275018,0
+NRXS.US,D,20250617,000000,2.57,2.65,2.44,2.53,152416,0
+NRXS.US,D,20250618,000000,2.52,2.67,2.52,2.54,88608,0
+NRXS.US,D,20250620,000000,2.5475,2.65,2.49,2.54,126616,0
+NRXS.US,D,20250623,000000,2.47,2.6288,2.37,2.37,118975,0
+NRXS.US,D,20250624,000000,2.36,2.59,2.33,2.44,84727,0
+NRXS.US,D,20250625,000000,2.5,2.58,2.49,2.58,63237,0
+NRXS.US,D,20250626,000000,2.5217,2.65,2.52,2.52,86164,0
+NRXS.US,D,20250627,000000,2.53,2.58,2.48,2.48,75182,0
+NRXS.US,D,20250630,000000,2.49,2.5,2.42,2.42,31244,0
+NRXS.US,D,20250701,000000,2.427,2.45,2.38,2.38,40226,0
+NRXS.US,D,20250702,000000,2.32,2.445,2.32,2.41,43926,0
+NRXS.US,D,20250703,000000,2.51,2.655,2.398,2.58,134058,0
+NRXS.US,D,20250707,000000,2.6,2.7499,2.53,2.7,187242,0
+NRXS.US,D,20250708,000000,2.7,2.73,2.44,2.47,123671,0
+NRXS.US,D,20250709,000000,2.4542,2.51,2.41,2.42,70529,0
+NRXS.US,D,20250710,000000,2.42,2.45,2.23,2.41,147645,0
+NRXS.US,D,20250711,000000,2.5,2.59,2.4,2.4,98922,0
+NRXS.US,D,20250714,000000,2.525,2.57,2.4,2.48,107336,0
+NRXS.US,D,20250715,000000,2.5,2.52,2.46,2.46,90759,0
+NRXS.US,D,20250716,000000,2.4706,2.49,2.37,2.37,62181,0
+NRXS.US,D,20250717,000000,2.5,2.7678,2.42,2.72,207476,0
+NRXS.US,D,20250718,000000,2.7002,2.74,2.59,2.62,58874,0
+NRXS.US,D,20250721,000000,2.61,2.74,2.55,2.73,66426,0
+NRXS.US,D,20250722,000000,2.68,2.92,2.65,2.86,70871,0
+NRXS.US,D,20250723,000000,2.8568,2.8901,2.76,2.76,39984,0
+NRXS.US,D,20250724,000000,2.7972,2.8,2.76,2.76,28932,0
+NRXS.US,D,20250725,000000,2.766,2.92,2.76,2.77,23393,0
+NRXS.US,D,20250728,000000,2.79,2.79,2.71,2.71,27200,0
+NRXS.US,D,20250729,000000,2.695,2.7001,2.62,2.62,58611,0
+NRXS.US,D,20250730,000000,2.732,2.76,2.61,2.61,98395,0
+NRXS.US,D,20250731,000000,2.655,2.655,2.57,2.62,39668,0
+NRXS.US,D,20250801,000000,2.56,2.62,2.5,2.5,12693,0
+NRXS.US,D,20250804,000000,2.51,2.6441,2.4083,2.52,34470,0
+NRXS.US,D,20250805,000000,2.62,2.62,2.51,2.52,58023,0
+NRXS.US,D,20250806,000000,2.5008,2.58,2.49,2.49,61599,0
+NRXS.US,D,20250807,000000,2.53,2.57,2.49,2.49,58012,0
+NRXS.US,D,20250808,000000,2.5252,2.54,2.45,2.46,17996,0
+NRXS.US,D,20250811,000000,2.44,2.48,2.4,2.43,30475,0
+NRXS.US,D,20250812,000000,2.47,2.5,2.1963,2.49,143018,0
+NRXS.US,D,20250813,000000,2.5,2.5724,2.39,2.46,145377,0
+NRXS.US,D,20250814,000000,2.44,2.47,2.26,2.37,69891,0
+NRXS.US,D,20250815,000000,2.36,2.45,2.36,2.41,29407,0
+NRXS.US,D,20250818,000000,2.43,2.55,2.4,2.48,82270,0
+NRXS.US,D,20250819,000000,2.44,2.4694,2.36,2.36,55810,0
+NRXS.US,D,20250820,000000,2.3213,2.35,2.3,2.31,18385,0
+NRXS.US,D,20250821,000000,2.252,2.35,2.252,2.33,13931,0
+NRXS.US,D,20250822,000000,2.3297,2.485,2.28,2.47,37008,0
+NRXS.US,D,20250825,000000,2.47,2.54,2.4033,2.54,65757,0
+NRXS.US,D,20250826,000000,2.38,2.51,2.37,2.45,39531,0
+NRXS.US,D,20250827,000000,2.39,2.54,2.35,2.42,24246,0
+NRXS.US,D,20250828,000000,2.3675,2.51,2.3675,2.48,50266,0
+NRXS.US,D,20250829,000000,2.4799,2.54,2.415,2.54,75452,0
+NRXS.US,D,20250902,000000,2.51,2.63,2.45,2.63,71189,0
+NRXS.US,D,20250903,000000,2.62,2.68,2.5244,2.54,48184,0
+NRXS.US,D,20250904,000000,2.5,2.5,2.46,2.462,16949,0
+NRXS.US,D,20250905,000000,2.47,2.47,2.416,2.43,16614,0
+NRXS.US,D,20250908,000000,2.435,2.4799,2.42,2.42,13491,0
+NRXS.US,D,20250909,000000,2.43,2.4782,2.42,2.45,22558,0
+NRXS.US,D,20250910,000000,2.432,2.48,2.4,2.44,31869,0
+NRXS.US,D,20250911,000000,2.41,2.48,2.41,2.42,24815,0
+NRXS.US,D,20250912,000000,2.465,2.49,2.41,2.42,13017,0
+NRXS.US,D,20250915,000000,2.43,2.4302,2.31,2.34,36411,0
+NRXS.US,D,20250916,000000,2.36,2.43,2.33,2.43,48148,0
+NRXS.US,D,20250917,000000,2.41,2.65,2.405,2.56,63626,0
+NRXS.US,D,20250918,000000,2.52,2.63,2.5002,2.61,31854,0
+NRXS.US,D,20250919,000000,2.6,2.63,2.45,2.54,136741,0
+NRXS.US,D,20250922,000000,2.49,2.7899,2.49,2.69,87661,0
+NRXS.US,D,20250923,000000,2.725,2.7525,2.68,2.68,37341,0
+NRXS.US,D,20250924,000000,2.72,2.7399,2.65,2.69,22074,0
+NRXS.US,D,20250925,000000,2.6863,2.78,2.68,2.75,37058,0
+NRXS.US,D,20250926,000000,2.74,3.03,2.71,2.99,101520,0
+NRXS.US,D,20250929,000000,2.98,3.24,2.9678,3.11,106603,0
+NRXS.US,D,20250930,000000,3.1,3.2,3,3.08,96048,0
+NRXS.US,D,20251001,000000,3.0543,3.18,2.9763,3.11,58374,0
+NRXS.US,D,20251002,000000,3.17,3.22,3.13,3.19,51341,0
+NRXS.US,D,20251003,000000,3.2128,3.25,3.15,3.18,43524,0
+NRXS.US,D,20251006,000000,3.17,3.25,3.13,3.15,41002,0
+NRXS.US,D,20251007,000000,3.13,3.14,2.9601,3.0065,48185,0
+NRXS.US,D,20251008,000000,2.99,3.17,2.99,3.13,60631,0
+NRXS.US,D,20251009,000000,3.13,3.16,3.04,3.04,23630,0
+NRXS.US,D,20251010,000000,3.06,3.12,2.98,2.98,42830,0
+NRXS.US,D,20251013,000000,2.9845,3.07,2.98,3.07,40311,0
+NRXS.US,D,20251014,000000,2.95,3.1092,2.94,3.03,27830,0
+NRXS.US,D,20251015,000000,3.03,3.37,3.02,3.33,232687,0
+NRXS.US,D,20251016,000000,3.32,3.44,3.06,3.14,188944,0
+NRXS.US,D,20251017,000000,3.14,3.14,2.85,3.03,53794,0
+NRXS.US,D,20251020,000000,3.2098,3.82,3.14,3.68,442133,0
+NRXS.US,D,20251021,000000,3.57,3.78,3.3901,3.7,81243,0
+NRXS.US,D,20251022,000000,3.57,3.94,3.57,3.79,125078,0
+NRXS.US,D,20251023,000000,3.78,3.89,3.71,3.82,50803,0
+NRXS.US,D,20251024,000000,3.93,3.96,3.31,3.49,18560678,0
+NRXS.US,D,20251027,000000,3.07,3.45,2.9411,3.11,604883,0
+NRXS.US,D,20251028,000000,3.0638,3.15,2.99,3.02,238614,0
+NRXS.US,D,20251029,000000,3,3.14,2.9,3.02,293232,0
+NRXS.US,D,20251030,000000,2.895,2.92,2.72,2.79,336781,0
+NRXS.US,D,20251031,000000,2.76,2.92,2.68,2.72,371476,0
+NRXS.US,D,20251103,000000,2.69,2.75,2.67,2.68,60339,0
+NRXS.US,D,20251104,000000,2.61,2.66,2.52,2.54,90591,0
+NRXS.US,D,20251105,000000,2.555,2.7,2.5211,2.54,65343,0
+NRXS.US,D,20251106,000000,2.54,2.65,2.42,2.53,118084,0
+NRXS.US,D,20251107,000000,2.475,2.61,2.4035,2.54,86065,0
+NRXS.US,D,20251110,000000,2.65,2.66,2.5,2.56,48209,0
+NRXS.US,D,20251111,000000,2.46,2.61,2.38,2.41,61586,0
+NRXS.US,D,20251112,000000,2.55,2.6,2.42,2.6,41323,0
+NRXS.US,D,20251113,000000,2.59,2.62,2.29,2.35,151585,0
+NRXS.US,D,20251114,000000,2.37,2.37,2.31,2.34,50294,0
+NRXS.US,D,20251117,000000,2.3,2.46,2.2601,2.31,56362,0
+NRXS.US,D,20251118,000000,2.3,2.475,2.26,2.4,64290,0
+NRXS.US,D,20251119,000000,2.44,2.67,2.4,2.54,112086,0
+NRXS.US,D,20251120,000000,2.58,2.7,2.21,2.51,90924,0
+NRXS.US,D,20251121,000000,2.45,2.68,2.42,2.62,97810,0
+NRXS.US,D,20251124,000000,2.5945,2.66,2.52,2.58,50447,0
+NRXS.US,D,20251125,000000,2.57,2.69,2.51,2.65,91102,0
+NRXS.US,D,20251126,000000,2.65,2.72,2.6,2.67,82290,0
+NRXS.US,D,20251128,000000,2.71,2.8299,2.67,2.78,29041,0
+NRXS.US,D,20251201,000000,2.7789,2.7794,2.65,2.67,30232,0
+NRXS.US,D,20251202,000000,2.67,2.8,2.645,2.68,30900,0
+NRXS.US,D,20251203,000000,2.6601,2.79,2.66,2.78,8868,0
+NRXS.US,D,20251204,000000,2.78,2.82,2.71,2.71,38198,0
+NRXS.US,D,20251205,000000,2.75,2.75,2.6101,2.67,22961,0
+NRXS.US,D,20251208,000000,2.6,2.65,2.535,2.63,33496,0
+NRXS.US,D,20251209,000000,2.63,2.75,2.6109,2.7,21650,0
+NRXS.US,D,20251210,000000,2.65,2.76,2.55,2.76,25601,0
+NRXS.US,D,20251211,000000,2.7498,2.75,2.5,2.63,44759,0
+NRXS.US,D,20251212,000000,2.65,2.78,2.65,2.65,40124,0
+NRXS.US,D,20251215,000000,2.69,2.72,2.63,2.65,43784,0
+NRXS.US,D,20251216,000000,2.656,2.77,2.65,2.7,18436,0
+NRXS.US,D,20251217,000000,2.7,2.86,2.65,2.76,60666,0
+NRXS.US,D,20251218,000000,2.74,3.01,2.73,2.88,90629,0
+NRXS.US,D,20251219,000000,3.54,3.7,2.96,3.22,15241281,0
+NRXS.US,D,20251222,000000,3.27,4.0896,3.11,4.03,888781,0
+NRXS.US,D,20251223,000000,4,4.25,3.41,3.48,339670,0
+NRXS.US,D,20251224,000000,3.68,3.89,3.51,3.82,98253,0
+NRXS.US,D,20251226,000000,3.67,3.97,3.67,3.92,77376,0
+NRXS.US,D,20251229,000000,3.863,4.44,3.76,4.2,391349,0
+NRXS.US,D,20251230,000000,4.55,4.7,4.31,4.51,490528,0
+NRXS.US,D,20251231,000000,4.5,4.54,4.31,4.54,174365,0
+NRXS.US,D,20260102,000000,4.36,4.64,4.34,4.46,82064,0
+NRXS.US,D,20260105,000000,4.34,4.47,4.34,4.41,109732,0
+NRXS.US,D,20260106,000000,4.41,4.53,4.37,4.46,97414,0
+NRXS.US,D,20260107,000000,4.39,4.55,4.39,4.44,46126,0
+NRXS.US,D,20260108,000000,4.55,4.95,4.46,4.63,228916,0
+NRXS.US,D,20260109,000000,4.695,4.95,4.58,4.86,239934,0
+NRXS.US,D,20260112,000000,4.8,5.2,4.74,5.15,273647,0
+NRXS.US,D,20260113,000000,5.1,5.15,4.83,4.92,72775,0
+NRXS.US,D,20260114,000000,4.78,4.93,4.61,4.74,85000,0
+NRXS.US,D,20260115,000000,4.72,4.75,4.57,4.6,78110,0
+NRXS.US,D,20260116,000000,4.6,4.76,4.51,4.57,46344,0
+NRXS.US,D,20260120,000000,4.5,4.75,4.33,4.65,133403,0
+NRXS.US,D,20260121,000000,4.54,5.05,4.54,4.91,197678,0
+NRXS.US,D,20260122,000000,4.91,4.92,4.54,4.63,136167,0
+NRXS.US,D,20260123,000000,4.7,4.99,4.66,4.86,51476,0
+NRXS.US,D,20260126,000000,4.79,4.99,4.67,4.68,52170,0
+NRXS.US,D,20260127,000000,4.646,4.7,4.53,4.57,64951,0
+NRXS.US,D,20260128,000000,4.53,4.82,4.52,4.66,24585,0
+NRXS.US,D,20260129,000000,4.634,4.73,4.48,4.65,52029,0
+NRXS.US,D,20260130,000000,4.585,4.73,4.2251,4.23,205188,0
+NRXS.US,D,20260202,000000,4.23,4.5999,4.23,4.42,44045,0
+NRXS.US,D,20260203,000000,4.42,4.525,4.125,4.21,68267,0
+NRXS.US,D,20260204,000000,4.28,4.45,4.24,4.35,31788,0
+NRXS.US,D,20260205,000000,4.455,4.5,4.3,4.35,33352,0
+NRXS.US,D,20260206,000000,4.35,4.45,4.31,4.35,23138,0
+NRXS.US,D,20260209,000000,4.37,4.574,4.35,4.36,13045,0
+NRXS.US,D,20260210,000000,4.36,4.75,4.36,4.62,28196,0
+NRXS.US,D,20260211,000000,4.8,4.855,4.53,4.65,91408,0
+NRXS.US,D,20260212,000000,4.7689,5.1414,4.5,4.85,137871,0
+NRXS.US,D,20260213,000000,4.78,5.3,4.5111,4.91,94048,0
+NRXS.US,D,20260217,000000,4.99,5.4,4.76,5.39,195036,0
+NRXS.US,D,20260218,000000,5.31,5.555,5.28,5.36,78316,0
diff --git a/daily/us/nysemkt stocks/ntip.us.txt b/daily/us/nysemkt stocks/ntip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed47aea1c848aae5178b519afc5ba93f4e00950c
--- /dev/null
+++ b/daily/us/nysemkt stocks/ntip.us.txt	
@@ -0,0 +1,2816 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTIP.US,D,20141120,000000,1.7341,1.77402,1.67814,1.7341,56131.735681827,0
+NTIP.US,D,20141121,000000,1.75817,1.75817,1.74193,1.74193,254.4845814933,0
+NTIP.US,D,20141124,000000,1.75005,1.75005,1.5983,1.74193,17205.81497767,0
+NTIP.US,D,20141125,000000,1.74193,1.74193,1.74193,1.74193,871.7885462401,0
+NTIP.US,D,20141126,000000,1.72608,1.74193,1.72608,1.74193,251.4185021982,0
+NTIP.US,D,20141128,000000,1.7341,1.7341,1.7341,1.7341,124.6872246674,0
+NTIP.US,D,20141201,000000,1.74193,1.74193,1.66209,1.68606,5570.044052765,0
+NTIP.US,D,20141202,000000,1.72608,1.72608,1.68606,1.72608,5551.6475769944,0
+NTIP.US,D,20141203,000000,1.69418,1.72608,1.67814,1.72608,18394.431717737,0
+NTIP.US,D,20141204,000000,1.72608,1.75817,1.67814,1.75817,32080.387664631,0
+NTIP.US,D,20141205,000000,1.75817,1.75817,1.70211,1.75817,6633.9735681647,0
+NTIP.US,D,20141208,000000,1.67814,1.78988,1.60603,1.7659,7578.3259910555,0
+NTIP.US,D,20141209,000000,1.798,1.798,1.72608,1.798,7858.3612333413,0
+NTIP.US,D,20141210,000000,1.78988,1.798,1.78988,1.798,858.502202628,0
+NTIP.US,D,20141211,000000,1.798,1.798,1.7659,1.798,1751.7533039338,0
+NTIP.US,D,20141215,000000,1.75817,1.87784,1.71806,1.87784,20371.030836644,0
+NTIP.US,D,20141216,000000,1.798,1.91795,1.798,1.82197,21615.859030455,0
+NTIP.US,D,20141217,000000,1.798,1.83802,1.798,1.83802,5656.9162994595,0
+NTIP.US,D,20141218,000000,1.89379,1.89379,1.78988,1.798,45046.837003609,0
+NTIP.US,D,20141219,000000,1.72608,1.83802,1.71806,1.83802,11572.405286139,0
+NTIP.US,D,20141222,000000,1.77402,1.83802,1.77402,1.798,9573.3215857339,0
+NTIP.US,D,20141223,000000,1.78988,1.82197,1.78195,1.78195,2927.0837003888,0
+NTIP.US,D,20141224,000000,1.74193,1.798,1.74193,1.7659,1442.0792951287,0
+NTIP.US,D,20141226,000000,1.78195,1.78195,1.78195,1.78195,565.1806167301,0
+NTIP.US,D,20141229,000000,1.78988,1.798,1.75817,1.78988,14142.801761865,0
+NTIP.US,D,20141230,000000,1.75817,1.83802,1.72608,1.77402,95971.348015925,0
+NTIP.US,D,20141231,000000,1.75005,1.798,1.74193,1.75817,145279.01321329,0
+NTIP.US,D,20150102,000000,1.75817,1.83802,1.71003,1.83802,37666.784140304,0
+NTIP.US,D,20150105,000000,1.83802,1.83802,1.71806,1.78988,16823.577092214,0
+NTIP.US,D,20150106,000000,1.798,1.82197,1.72608,1.78195,129417.16299331,0
+NTIP.US,D,20150107,000000,1.78195,1.78195,1.72608,1.7659,13515.277532801,0
+NTIP.US,D,20150108,000000,1.72608,1.7659,1.72608,1.75817,51211.700439624,0
+NTIP.US,D,20150109,000000,1.7659,1.798,1.71806,1.798,87222.801760573,0
+NTIP.US,D,20150112,000000,1.798,1.87784,1.74193,1.87784,23442.220263903,0
+NTIP.US,D,20150113,000000,1.83802,1.87784,1.75817,1.83802,73550.13215729,0
+NTIP.US,D,20150114,000000,1.83802,1.83802,1.798,1.83802,2502.9427312333,0
+NTIP.US,D,20150115,000000,1.798,1.82197,1.67814,1.82197,51058.396474869,0
+NTIP.US,D,20150116,000000,1.86981,1.86981,1.75005,1.82989,40421.145373735,0
+NTIP.US,D,20150120,000000,1.75817,1.85396,1.75817,1.85396,16643.700440235,0
+NTIP.US,D,20150121,000000,1.91003,1.91003,1.75817,1.84604,39675.066078594,0
+NTIP.US,D,20150122,000000,1.798,1.86981,1.798,1.86981,5506.6784139996,0
+NTIP.US,D,20150123,000000,1.86981,1.87784,1.81395,1.87784,70079.330395237,0
+NTIP.US,D,20150126,000000,1.86981,1.87784,1.86981,1.87784,1629.1101321298,0
+NTIP.US,D,20150127,000000,1.83802,1.87784,1.81395,1.87784,3530.0792950918,0
+NTIP.US,D,20150129,000000,1.83802,1.87784,1.83802,1.86981,566.2026431618,0
+NTIP.US,D,20150130,000000,1.86179,1.86981,1.83802,1.86981,27212.475770444,0
+NTIP.US,D,20150202,000000,1.86981,1.86981,1.84604,1.86981,8839.5066077733,0
+NTIP.US,D,20150203,000000,1.86179,1.86981,1.85396,1.86981,9111.3656386055,0
+NTIP.US,D,20150204,000000,1.86981,1.86981,1.86179,1.86179,2783.9999999508,0
+NTIP.US,D,20150205,000000,1.85396,1.86179,1.81395,1.83802,8841.5506606367,0
+NTIP.US,D,20150206,000000,1.86179,1.86981,1.84604,1.84604,13134.061673777,0
+NTIP.US,D,20150209,000000,1.86981,1.86981,1.85396,1.86981,5005.8854624666,0
+NTIP.US,D,20150210,000000,1.85396,1.86179,1.78195,1.85396,6006.4493391009,0
+NTIP.US,D,20150211,000000,1.84604,1.86179,1.84604,1.86179,11012.334801568,0
+NTIP.US,D,20150212,000000,1.86179,1.86179,1.85396,1.86179,5310.4493391132,0
+NTIP.US,D,20150213,000000,1.84604,1.86179,1.84604,1.86179,729.7268722338,0
+NTIP.US,D,20150217,000000,1.84604,1.86179,1.84604,1.86179,20998.555065708,0
+NTIP.US,D,20150218,000000,1.86179,1.86179,1.83802,1.86179,10235.594713476,0
+NTIP.US,D,20150219,000000,1.82197,1.86179,1.82197,1.86179,2664.4229074419,0
+NTIP.US,D,20150220,000000,1.84604,1.86179,1.84604,1.86179,331.1365638708,0
+NTIP.US,D,20150224,000000,1.83802,1.83802,1.82197,1.83802,4153.5154184288,0
+NTIP.US,D,20150225,000000,1.82197,1.83802,1.82197,1.83802,6606.3788545088,0
+NTIP.US,D,20150226,000000,1.82989,1.82989,1.82989,1.82989,1132.4052863236,0
+NTIP.US,D,20150227,000000,1.82989,1.84604,1.77402,1.83802,42549.004404534,0
+NTIP.US,D,20150302,000000,1.82989,1.83802,1.80592,1.82989,20271.89427277,0
+NTIP.US,D,20150303,000000,1.83802,1.84604,1.78988,1.83802,89852.475769337,0
+NTIP.US,D,20150304,000000,1.83802,1.83802,1.78988,1.83802,61444.229073804,0
+NTIP.US,D,20150305,000000,1.83802,1.83802,1.78988,1.82989,27531.348017135,0
+NTIP.US,D,20150306,000000,1.83802,1.83802,1.77402,1.82989,34663.048457537,0
+NTIP.US,D,20150309,000000,1.83802,1.83802,1.78988,1.82197,44177.092510233,0
+NTIP.US,D,20150310,000000,1.83802,1.83802,1.75817,1.82197,121136.70484367,0
+NTIP.US,D,20150311,000000,1.82197,1.82989,1.78988,1.82197,13390.590308133,0
+NTIP.US,D,20150312,000000,1.81395,1.82989,1.78988,1.82989,22276.088105333,0
+NTIP.US,D,20150313,000000,1.83802,1.83802,1.798,1.83802,901643.98236292,0
+NTIP.US,D,20150316,000000,1.86981,1.86981,1.82197,1.86179,105243.17180431,0
+NTIP.US,D,20150317,000000,1.83802,1.83802,1.82197,1.83802,36293.180616099,0
+NTIP.US,D,20150318,000000,1.83802,1.83802,1.75817,1.75817,197097.79735335,0
+NTIP.US,D,20150319,000000,1.798,1.81395,1.74193,1.75005,91352.810571073,0
+NTIP.US,D,20150320,000000,1.7659,1.81395,1.60603,1.63,362409.55065439,0
+NTIP.US,D,20150323,000000,1.75005,1.798,1.67814,1.7659,67575.365637572,0
+NTIP.US,D,20150324,000000,1.72608,1.77402,1.72608,1.77402,27780.722466469,0
+NTIP.US,D,20150325,000000,1.75817,1.77402,1.71003,1.75817,38543.682818702,0
+NTIP.US,D,20150326,000000,1.75817,1.798,1.7341,1.798,54685.568280972,0
+NTIP.US,D,20150327,000000,1.75817,1.798,1.72608,1.78195,63197.00440417,0
+NTIP.US,D,20150330,000000,1.798,1.798,1.75817,1.78195,21774.273127369,0
+NTIP.US,D,20150331,000000,1.77402,1.83802,1.74193,1.798,52686.484580567,0
+NTIP.US,D,20150401,000000,1.77402,1.798,1.72608,1.798,16392.281938036,0
+NTIP.US,D,20150402,000000,1.71806,1.798,1.71806,1.798,1125.2511013017,0
+NTIP.US,D,20150406,000000,1.798,1.82989,1.75005,1.77402,88973.533038075,0
+NTIP.US,D,20150407,000000,1.798,1.798,1.78195,1.798,28783.330395967,0
+NTIP.US,D,20150408,000000,1.798,1.798,1.71806,1.798,164811.98237594,0
+NTIP.US,D,20150409,000000,1.78195,1.798,1.78195,1.798,750.1674008678,0
+NTIP.US,D,20150410,000000,1.798,1.83802,1.798,1.82989,15393.762114265,0
+NTIP.US,D,20150413,000000,1.82989,1.83802,1.81395,1.83802,22023.647576703,0
+NTIP.US,D,20150414,000000,1.82197,1.83802,1.798,1.83802,33039.048457566,0
+NTIP.US,D,20150415,000000,1.83802,1.83802,1.75005,1.798,29963.770924581,0
+NTIP.US,D,20150416,000000,1.82197,1.82197,1.75817,1.82197,15449.973568009,0
+NTIP.US,D,20150417,000000,1.80592,1.91795,1.80592,1.82989,42421.251100572,0
+NTIP.US,D,20150420,000000,1.86179,1.89379,1.798,1.82989,6946.7136562649,0
+NTIP.US,D,20150421,000000,1.83802,1.87784,1.75817,1.87784,23539.312774914,0
+NTIP.US,D,20150422,000000,1.82197,1.83802,1.82197,1.82197,13527.541849981,0
+NTIP.US,D,20150423,000000,1.83802,1.83802,1.7659,1.83802,2378.2555065659,0
+NTIP.US,D,20150424,000000,1.83802,1.83802,1.80592,1.82989,8511.4361231976,0
+NTIP.US,D,20150427,000000,1.83802,1.83802,1.77402,1.82989,35416.2819377,0
+NTIP.US,D,20150428,000000,1.82989,1.82989,1.82989,1.82989,124.6872246674,0
+NTIP.US,D,20150429,000000,1.82989,1.82989,1.80592,1.82197,3005.7797356297,0
+NTIP.US,D,20150430,000000,1.80592,1.83802,1.78988,1.798,27280.951541368,0
+NTIP.US,D,20150501,000000,1.78988,1.82989,1.78988,1.82989,3129.4449338654,0
+NTIP.US,D,20150504,000000,1.81395,1.82989,1.798,1.82989,7132.7224668343,0
+NTIP.US,D,20150505,000000,1.798,1.82989,1.75817,1.82989,1878.4845814646,0
+NTIP.US,D,20150506,000000,1.82197,1.82989,1.80592,1.80592,16435.207048168,0
+NTIP.US,D,20150507,000000,1.80592,1.82989,1.798,1.80592,12180.511013001,0
+NTIP.US,D,20150508,000000,1.77402,1.80592,1.77402,1.80592,1001.585903066,0
+NTIP.US,D,20150511,000000,1.80592,1.80592,1.798,1.80592,750.1674008678,0
+NTIP.US,D,20150512,000000,1.75817,1.80592,1.75817,1.80592,3566.872246633,0
+NTIP.US,D,20150513,000000,1.80592,1.80592,1.80592,1.80592,1376.6696034999,0
+NTIP.US,D,20150514,000000,1.77402,1.78988,1.75817,1.78988,8511.4361231976,0
+NTIP.US,D,20150515,000000,1.75005,1.78988,1.7341,1.77402,19196.722466621,0
+NTIP.US,D,20150518,000000,1.798,1.798,1.798,1.798,165.5682819354,0
+NTIP.US,D,20150519,000000,1.78195,1.78195,1.75817,1.78195,2752.3171805681,0
+NTIP.US,D,20150520,000000,1.72608,1.78988,1.71806,1.77402,6257.8678412991,0
+NTIP.US,D,20150521,000000,1.71806,1.77402,1.67814,1.71806,25278.801761668,0
+NTIP.US,D,20150522,000000,1.71806,1.75005,1.71806,1.75005,875.8766519669,0
+NTIP.US,D,20150526,000000,1.798,1.798,1.75817,1.798,11256.599118744,0
+NTIP.US,D,20150527,000000,1.75817,1.78988,1.71003,1.78195,3628.193832535,0
+NTIP.US,D,20150528,000000,1.78988,1.78988,1.70211,1.75817,10917.286343419,0
+NTIP.US,D,20150529,000000,1.7659,1.798,1.7659,1.78988,6006.4493391009,0
+NTIP.US,D,20150601,000000,1.71806,1.798,1.71806,1.798,498.7488986696,0
+NTIP.US,D,20150602,000000,1.71806,1.798,1.71806,1.798,4246.5198237135,0
+NTIP.US,D,20150603,000000,1.72608,1.77402,1.72608,1.7659,3379.8414096319,0
+NTIP.US,D,20150604,000000,1.75817,1.75817,1.66209,1.71003,20023.541849866,0
+NTIP.US,D,20150605,000000,1.71806,1.75817,1.67011,1.7341,13764.651982136,0
+NTIP.US,D,20150608,000000,1.77402,1.77402,1.60603,1.61415,26028.969162536,0
+NTIP.US,D,20150609,000000,1.63831,1.67814,1.5983,1.5983,11123.735682623,0
+NTIP.US,D,20150610,000000,1.67814,1.67814,1.5983,1.67814,22471.295153788,0
+NTIP.US,D,20150611,000000,1.67011,1.67011,1.60603,1.66209,18266.678413774,0
+NTIP.US,D,20150612,000000,1.63831,1.65416,1.54213,1.59017,37168.035241634,0
+NTIP.US,D,20150615,000000,1.63,1.63831,1.5663,1.5663,14515.841409435,0
+NTIP.US,D,20150616,000000,1.5663,1.62207,1.52618,1.61415,7882.8898677021,0
+NTIP.US,D,20150617,000000,1.54213,1.5983,1.47834,1.49438,50058.854624666,0
+NTIP.US,D,20150618,000000,1.51033,1.55818,1.40632,1.41454,69705.268721235,0
+NTIP.US,D,20150619,000000,1.42237,1.50221,1.27032,1.46249,1086725.8149588,0
+NTIP.US,D,20150622,000000,1.48636,1.49438,1.41454,1.46249,94981.004403608,0
+NTIP.US,D,20150623,000000,1.47834,1.48636,1.33451,1.43842,129333.35682591,0
+NTIP.US,D,20150624,000000,1.43842,1.49438,1.35045,1.42237,192718.41409351,0
+NTIP.US,D,20150625,000000,1.43842,1.43842,1.3666,1.43842,39293.85021957,0
+NTIP.US,D,20150626,000000,1.43842,1.44624,1.35045,1.39047,74208.317179305,0
+NTIP.US,D,20150629,000000,1.43842,1.43842,1.35045,1.43842,50182.519822902,0
+NTIP.US,D,20150630,000000,1.3984,1.41454,1.35848,1.3666,16691.735682524,0
+NTIP.US,D,20150701,000000,1.40632,1.49438,1.3666,1.49438,33039.048457566,0
+NTIP.US,D,20150702,000000,1.43842,1.49438,1.3984,1.47031,35288.528633738,0
+NTIP.US,D,20150706,000000,1.44624,1.47031,1.3984,1.43842,7507.8061672682,0
+NTIP.US,D,20150707,000000,1.46249,1.49438,1.44624,1.49438,1878.4845814646,0
+NTIP.US,D,20150708,000000,1.55035,2.38927,1.5343,2.02969,2176331.7004021,0
+NTIP.US,D,20150709,000000,2.09368,2.15758,1.93381,2.11775,753224.28192501,0
+NTIP.US,D,20150710,000000,2.15758,2.18957,2.07783,2.15758,201726.55506251,0
+NTIP.US,D,20150713,000000,2.15758,2.17353,2.01365,2.06179,93730.044051207,0
+NTIP.US,D,20150714,000000,2.02969,2.07783,1.71806,1.88586,528198.59029904,0
+NTIP.US,D,20150715,000000,1.92578,1.94966,1.83802,1.84604,44182.202642391,0
+NTIP.US,D,20150716,000000,1.84604,1.87784,1.19067,1.63,1540236.757682,0
+NTIP.US,D,20150717,000000,1.54213,1.70211,1.51836,1.60603,293580.15858512,0
+NTIP.US,D,20150720,000000,1.64614,1.67814,1.59017,1.61415,46553.303963935,0
+NTIP.US,D,20150721,000000,1.60603,1.69418,1.60603,1.63,42673.691629202,0
+NTIP.US,D,20150722,000000,1.63,1.65416,1.5983,1.62207,53810.713655437,0
+NTIP.US,D,20150723,000000,1.62207,1.64614,1.60603,1.60603,12011.87665177,0
+NTIP.US,D,20150724,000000,1.66209,1.71806,1.61415,1.67011,100612.37004227,0
+NTIP.US,D,20150727,000000,1.69418,1.74193,1.63831,1.68606,75961.092509671,0
+NTIP.US,D,20150728,000000,1.71806,1.798,1.67814,1.72608,126142.59030614,0
+NTIP.US,D,20150729,000000,1.69418,1.78195,1.68606,1.71003,60317.955946071,0
+NTIP.US,D,20150730,000000,1.71003,1.75005,1.70211,1.71806,57693.392069465,0
+NTIP.US,D,20150731,000000,1.74193,1.74193,1.71003,1.7341,10888.669603332,0
+NTIP.US,D,20150803,000000,1.7341,1.75817,1.71806,1.75817,12189.709250886,0
+NTIP.US,D,20150804,000000,1.7341,1.7341,1.68606,1.72608,10136.458149601,0
+NTIP.US,D,20150805,000000,1.71003,1.75005,1.71003,1.7341,4504.0704845019,0
+NTIP.US,D,20150806,000000,1.75005,1.75817,1.67814,1.67814,35358.026431093,0
+NTIP.US,D,20150807,000000,1.70211,1.7341,1.67011,1.70211,28905.973567771,0
+NTIP.US,D,20150810,000000,1.71806,1.81395,1.67814,1.67814,232511.01321175,0
+NTIP.US,D,20150811,000000,1.74193,1.798,1.74193,1.75817,6604.3348016454,0
+NTIP.US,D,20150812,000000,1.75817,1.78988,1.70211,1.7659,5758.0969161978,0
+NTIP.US,D,20150813,000000,1.77402,1.92578,1.77402,1.85396,69828.933919471,0
+NTIP.US,D,20150814,000000,1.86981,1.91795,1.86179,1.91003,22776.881056866,0
+NTIP.US,D,20150817,000000,1.7659,1.87784,1.64614,1.86179,65322.819382106,0
+NTIP.US,D,20150818,000000,1.82989,1.82989,1.75817,1.78195,4004.2995594006,0
+NTIP.US,D,20150819,000000,1.75817,1.83802,1.71003,1.82197,24776.986783703,0
+NTIP.US,D,20150820,000000,1.83802,1.83802,1.798,1.82989,48179.34801677,0
+NTIP.US,D,20150821,000000,1.80592,1.82989,1.74193,1.82197,14142.801761865,0
+NTIP.US,D,20150824,000000,1.74193,1.82197,1.65416,1.798,12892.863435896,0
+NTIP.US,D,20150825,000000,1.7659,1.78988,1.69418,1.7341,45551.718060869,0
+NTIP.US,D,20150826,000000,1.72608,1.798,1.68606,1.72608,75961.092509671,0
+NTIP.US,D,20150827,000000,1.66209,1.72608,1.63831,1.69418,40545.832598402,0
+NTIP.US,D,20150828,000000,1.67814,1.75817,1.67814,1.71806,9633.6211452042,0
+NTIP.US,D,20150831,000000,1.70211,1.75817,1.68606,1.74193,10512.563876466,0
+NTIP.US,D,20150901,000000,1.74193,1.74193,1.68606,1.74193,20774.731277166,0
+NTIP.US,D,20150902,000000,1.75005,1.75817,1.65416,1.65416,71457.022025169,0
+NTIP.US,D,20150903,000000,1.70211,1.75817,1.64614,1.75817,147290.36123088,0
+NTIP.US,D,20150904,000000,1.7659,1.78195,1.71806,1.75817,73205.709249808,0
+NTIP.US,D,20150908,000000,1.7659,1.81395,1.71003,1.75817,25904.281937868,0
+NTIP.US,D,20150909,000000,1.80592,1.80592,1.74193,1.80592,75207.859029508,0
+NTIP.US,D,20150910,000000,1.84604,1.85396,1.77402,1.83802,26139.348017159,0
+NTIP.US,D,20150911,000000,1.83802,1.83802,1.798,1.83802,26529.762114069,0
+NTIP.US,D,20150914,000000,1.82989,1.87784,1.82989,1.87784,35288.528633738,0
+NTIP.US,D,20150915,000000,1.90181,1.90181,1.83802,1.90181,35916.052862801,0
+NTIP.US,D,20150916,000000,1.89379,1.91003,1.86981,1.88586,22526.4845811,0
+NTIP.US,D,20150917,000000,1.90181,1.90181,1.87784,1.90181,32036.440528068,0
+NTIP.US,D,20150918,000000,1.90181,1.91003,1.69418,1.7659,137279.61233238,0
+NTIP.US,D,20150921,000000,1.798,1.84604,1.71003,1.71806,18645.850219935,0
+NTIP.US,D,20150922,000000,1.69418,1.75005,1.69418,1.71806,11888.211453534,0
+NTIP.US,D,20150923,000000,1.71003,1.74193,1.65416,1.74193,4379.3832598345,0
+NTIP.US,D,20150924,000000,1.7659,1.7659,1.64614,1.72608,5471.9295153218,0
+NTIP.US,D,20150925,000000,1.74193,1.798,1.60603,1.67814,67701.074888671,0
+NTIP.US,D,20150928,000000,1.74193,1.74193,1.61415,1.72608,29921.867840881,0
+NTIP.US,D,20150929,000000,1.67814,1.67814,1.60603,1.63831,26278.34361187,0
+NTIP.US,D,20150930,000000,1.64614,1.67814,1.60603,1.61415,9134.8722465346,0
+NTIP.US,D,20151001,000000,1.63831,1.67011,1.59017,1.67011,13014.484581268,0
+NTIP.US,D,20151002,000000,1.71003,1.7341,1.63,1.72608,18645.850219935,0
+NTIP.US,D,20151005,000000,1.74193,1.75817,1.68606,1.7341,3346.1145373858,0
+NTIP.US,D,20151006,000000,1.74193,1.75005,1.68606,1.75005,4379.3832598345,0
+NTIP.US,D,20151007,000000,1.70211,1.70211,1.65416,1.65416,5255.2599118014,0
+NTIP.US,D,20151008,000000,1.68606,1.74193,1.61415,1.71003,60817.726871172,0
+NTIP.US,D,20151009,000000,1.70211,1.72608,1.61415,1.71003,63821.462553938,0
+NTIP.US,D,20151012,000000,1.66209,1.74193,1.63,1.67814,39157.920704154,0
+NTIP.US,D,20151013,000000,1.61415,1.71003,1.55818,1.69418,30285.709250566,0
+NTIP.US,D,20151014,000000,1.63831,1.71003,1.5983,1.70211,17894.660792635,0
+NTIP.US,D,20151015,000000,1.62207,1.70211,1.60603,1.67814,16643.700440235,0
+NTIP.US,D,20151016,000000,1.5983,1.65416,1.57442,1.63831,27156.264316701,0
+NTIP.US,D,20151019,000000,1.55035,1.62207,1.39047,1.60603,160930.32598835,0
+NTIP.US,D,20151020,000000,1.62207,1.62207,1.51836,1.55818,10035.277532862,0
+NTIP.US,D,20151021,000000,1.51836,1.62207,1.51033,1.58225,13515.277532801,0
+NTIP.US,D,20151022,000000,1.61415,1.61415,1.54213,1.59017,2002.1497797003,0
+NTIP.US,D,20151023,000000,1.58225,1.71806,1.52618,1.67011,166936.77532745,0
+NTIP.US,D,20151026,000000,1.61415,1.67814,1.61415,1.66209,3254.1321585328,0
+NTIP.US,D,20151027,000000,1.5983,1.65416,1.55035,1.5983,16770.431717765,0
+NTIP.US,D,20151028,000000,1.65416,1.67814,1.65416,1.67814,2252.5462554668,0
+NTIP.US,D,20151029,000000,1.67814,1.67814,1.51033,1.65416,81718.167399437,0
+NTIP.US,D,20151030,000000,1.62207,1.67814,1.60603,1.67814,15016.634360968,0
+NTIP.US,D,20151102,000000,1.65416,1.67814,1.63,1.67814,15513.339206774,0
+NTIP.US,D,20151103,000000,1.66209,1.67011,1.62207,1.66209,7132.7224668343,0
+NTIP.US,D,20151104,000000,1.62207,1.67814,1.62207,1.67814,11461.004405084,0
+NTIP.US,D,20151105,000000,1.67814,1.67814,1.5983,1.62207,7258.4317179334,0
+NTIP.US,D,20151106,000000,1.62207,1.78988,1.62207,1.75817,108497.30396284,0
+NTIP.US,D,20151109,000000,1.83802,1.85396,1.67011,1.75817,28019.876651487,0
+NTIP.US,D,20151110,000000,1.7341,1.82197,1.7341,1.77402,6006.4493391009,0
+NTIP.US,D,20151111,000000,1.77402,1.81395,1.68606,1.71806,19521.726871902,0
+NTIP.US,D,20151112,000000,1.78988,1.81395,1.71806,1.71806,60193.268721403,0
+NTIP.US,D,20151113,000000,1.798,1.798,1.72608,1.75817,5379.9471364688,0
+NTIP.US,D,20151116,000000,1.75817,1.80592,1.71003,1.78988,14016.070484334,0
+NTIP.US,D,20151117,000000,1.72608,1.78988,1.64614,1.71806,33413.110131568,0
+NTIP.US,D,20151118,000000,1.67814,1.7341,1.67011,1.67011,18270.766519501,0
+NTIP.US,D,20151119,000000,1.67011,1.67011,1.60603,1.63,12264.3171804,0
+NTIP.US,D,20151120,000000,1.63,1.69418,1.61415,1.62207,22776.881056866,0
+NTIP.US,D,20151123,000000,1.63,1.67011,1.5983,1.60603,23900.088105305,0
+NTIP.US,D,20151124,000000,1.60603,1.65416,1.59017,1.62207,44925.215858237,0
+NTIP.US,D,20151125,000000,1.64614,1.65416,1.63831,1.65416,626.5022026321,0
+NTIP.US,D,20151127,000000,1.67011,1.67814,1.67011,1.67814,375.0837004339,0
+NTIP.US,D,20151130,000000,1.67011,1.67011,1.60603,1.67011,6257.8678412991,0
+NTIP.US,D,20151201,000000,1.67011,1.67011,1.62207,1.66209,12633.268722244,0
+NTIP.US,D,20151202,000000,1.62207,1.64614,1.60603,1.60603,4875.066079209,0
+NTIP.US,D,20151203,000000,1.64614,1.798,1.64614,1.67814,33706.431717466,0
+NTIP.US,D,20151204,000000,1.77402,1.77402,1.62207,1.67814,17770.9955944,0
+NTIP.US,D,20151207,000000,1.71003,1.71003,1.57442,1.5983,29781.850219738,0
+NTIP.US,D,20151208,000000,1.67011,1.68606,1.59017,1.63831,2378.2555065659,0
+NTIP.US,D,20151209,000000,1.61415,1.67814,1.55035,1.59017,51557.145373538,0
+NTIP.US,D,20151210,000000,1.66209,1.66209,1.62207,1.65416,626.5022026321,0
+NTIP.US,D,20151211,000000,1.58225,1.64614,1.58225,1.58225,2752.3171805681,0
+NTIP.US,D,20151214,000000,1.59017,1.62207,1.55035,1.5663,18485.392070158,0
+NTIP.US,D,20151215,000000,1.57442,1.61415,1.55035,1.55035,13890.361233235,0
+NTIP.US,D,20151216,000000,1.58225,1.64614,1.55035,1.55035,3129.4449338654,0
+NTIP.US,D,20151217,000000,1.59017,1.61415,1.52618,1.59017,7258.4317179334,0
+NTIP.US,D,20151218,000000,1.5663,1.62207,1.5663,1.5983,11387.418502001,0
+NTIP.US,D,20151221,000000,1.64614,1.64614,1.55818,1.57442,7258.4317179334,0
+NTIP.US,D,20151222,000000,1.59017,1.59017,1.58225,1.58225,3074.2555065536,0
+NTIP.US,D,20151223,000000,1.55035,1.58225,1.55035,1.58225,5130.572687134,0
+NTIP.US,D,20151224,000000,1.5983,1.60935,1.5343,1.60935,21259.171805792,0
+NTIP.US,D,20151228,000000,1.61415,1.62207,1.57442,1.57442,860.5462554914,0
+NTIP.US,D,20151229,000000,1.58225,1.63831,1.58225,1.62207,6845.5330395266,0
+NTIP.US,D,20151230,000000,1.63,1.67726,1.59017,1.63,2811.5947136067,0
+NTIP.US,D,20151231,000000,1.63831,1.67814,1.63831,1.67011,6049.3744492323,0
+NTIP.US,D,20160104,000000,1.68606,1.68606,1.55818,1.61415,6949.77973556,0
+NTIP.US,D,20160105,000000,1.58225,1.63822,1.54213,1.59732,12045.603524016,0
+NTIP.US,D,20160106,000000,1.58225,1.63342,1.55818,1.58714,8514.5022024927,0
+NTIP.US,D,20160107,000000,1.58225,1.5983,1.55818,1.5983,3311.365638708,0
+NTIP.US,D,20160108,000000,1.59017,1.61415,1.55818,1.5663,11622.484581292,0
+NTIP.US,D,20160111,000000,1.63831,1.70211,1.5663,1.67814,10896.845814785,0
+NTIP.US,D,20160112,000000,1.68606,1.68606,1.62207,1.63,3154.9955946579,0
+NTIP.US,D,20160113,000000,1.67011,1.7341,1.5663,1.63831,40749.215858311,0
+NTIP.US,D,20160114,000000,1.5983,1.63831,1.58714,1.63831,10888.669603332,0
+NTIP.US,D,20160115,000000,1.65416,1.67726,1.55828,1.63,10391.964757526,0
+NTIP.US,D,20160119,000000,1.67011,1.67011,1.5983,1.63,2002.1497797003,0
+NTIP.US,D,20160120,000000,1.62207,1.67011,1.58235,1.67011,9030.6255505012,0
+NTIP.US,D,20160121,000000,1.63822,1.63831,1.58225,1.58225,16133.709250816,0
+NTIP.US,D,20160122,000000,1.63831,1.63831,1.55818,1.61415,13484.61673985,0
+NTIP.US,D,20160125,000000,1.62207,1.62207,1.55828,1.5983,56217.58590209,0
+NTIP.US,D,20160126,000000,1.61415,1.61415,1.60603,1.60603,1221.3215858815,0
+NTIP.US,D,20160127,000000,1.5617,1.63,1.5617,1.63,15747.383259634,0
+NTIP.US,D,20160129,000000,1.63831,1.63831,1.51836,1.55818,86550.308368515,0
+NTIP.US,D,20160201,000000,1.5983,1.63,1.5983,1.63,580.5110132056,0
+NTIP.US,D,20160202,000000,1.63,1.63,1.56151,1.63,3212.2290748331,0
+NTIP.US,D,20160203,000000,1.62373,1.68127,1.62373,1.67814,3447.2951541241,0
+NTIP.US,D,20160204,000000,1.65416,1.7341,1.61415,1.63831,38014.273127082,0
+NTIP.US,D,20160205,000000,1.63,1.63831,1.57442,1.62207,5184.7400880141,0
+NTIP.US,D,20160208,000000,1.67814,1.72608,1.63831,1.64614,1001.585903066,0
+NTIP.US,D,20160209,000000,1.63831,1.64614,1.55427,1.61415,5983.9647576035,0
+NTIP.US,D,20160210,000000,1.5983,1.67814,1.5663,1.60524,22982.308369638,0
+NTIP.US,D,20160211,000000,1.56698,1.5983,1.47834,1.51836,41198.907488259,0
+NTIP.US,D,20160212,000000,1.59017,1.62207,1.57168,1.60211,28523.735682315,0
+NTIP.US,D,20160216,000000,1.52618,1.63831,1.52618,1.5983,2464.1057268287,0
+NTIP.US,D,20160217,000000,1.55818,1.63,1.55818,1.63,18720.458149449,0
+NTIP.US,D,20160218,000000,1.55818,1.59017,1.55818,1.58225,5943.0837003355,0
+NTIP.US,D,20160219,000000,1.56239,1.5983,1.54213,1.54213,9199.2599117317,0
+NTIP.US,D,20160222,000000,1.55906,1.60397,1.55906,1.58225,633.656387654,0
+NTIP.US,D,20160223,000000,1.58254,1.60603,1.57599,1.5983,2051.2070484219,0
+NTIP.US,D,20160224,000000,1.58225,1.5983,1.58225,1.5983,13032.881057038,0
+NTIP.US,D,20160225,000000,1.55818,1.5983,1.55818,1.5983,36354.502202001,0
+NTIP.US,D,20160226,000000,1.58225,1.5983,1.57442,1.5983,8046.4140967741,0
+NTIP.US,D,20160229,000000,1.5983,1.5983,1.55818,1.55818,8692.3348016085,0
+NTIP.US,D,20160301,000000,1.55818,1.5983,1.55818,1.5983,2384.3876651561,0
+NTIP.US,D,20160302,000000,1.58225,1.58225,1.55035,1.55035,377.1277532973,0
+NTIP.US,D,20160303,000000,1.5663,1.5663,1.35848,1.48636,15958.942730996,0
+NTIP.US,D,20160304,000000,1.498,1.63753,1.48636,1.54213,20104.281937971,0
+NTIP.US,D,20160307,000000,1.55818,1.55818,1.54213,1.54213,893.2511013058,0
+NTIP.US,D,20160308,000000,1.55818,1.55818,1.47873,1.51836,4160.6696034507,0
+NTIP.US,D,20160309,000000,1.55818,1.55818,1.55505,1.55818,947.4185021859,0
+NTIP.US,D,20160310,000000,1.51836,1.55818,1.51836,1.55818,4005.3215858323,0
+NTIP.US,D,20160311,000000,1.55818,1.55818,1.48646,1.55818,631.6123347906,0
+NTIP.US,D,20160314,000000,1.55818,1.55818,1.49438,1.49438,4021.6740087395,0
+NTIP.US,D,20160315,000000,1.55818,1.55818,1.49438,1.49438,19286.660792611,0
+NTIP.US,D,20160316,000000,1.54213,1.59732,1.47031,1.59732,3776.3876651315,0
+NTIP.US,D,20160318,000000,1.58225,1.62207,1.55035,1.55818,20968.916299189,0
+NTIP.US,D,20160321,000000,1.62148,1.62207,1.52726,1.55818,8947.8414095335,0
+NTIP.US,D,20160322,000000,1.5663,1.61415,1.55828,1.55828,7310.5550659501,0
+NTIP.US,D,20160323,000000,1.59017,1.5983,1.55818,1.5983,1040.4229074706,0
+NTIP.US,D,20160324,000000,1.5983,1.5983,1.5983,1.5983,1029.1806167219,0
+NTIP.US,D,20160328,000000,1.51836,1.62207,1.51836,1.62207,4523.4889867042,0
+NTIP.US,D,20160329,000000,1.59125,1.62207,1.54213,1.54213,1331.7004405051,0
+NTIP.US,D,20160330,000000,1.59086,1.62207,1.55818,1.55818,38680.63436055,0
+NTIP.US,D,20160331,000000,1.64614,1.65006,1.51836,1.52618,44762.713655597,0
+NTIP.US,D,20160401,000000,1.55593,1.55818,1.51836,1.51836,7001.9030835767,0
+NTIP.US,D,20160404,000000,1.5983,1.63734,1.51836,1.61415,56687.718060672,0
+NTIP.US,D,20160405,000000,1.5983,1.60603,1.55818,1.5983,7955.4537443528,0
+NTIP.US,D,20160406,000000,1.5983,1.67011,1.5983,1.63831,46797.568281111,0
+NTIP.US,D,20160407,000000,1.62207,1.66209,1.59017,1.5983,73713.656386363,0
+NTIP.US,D,20160408,000000,1.5983,1.62207,1.5983,1.62207,715.41850219,0
+NTIP.US,D,20160411,000000,1.65416,1.67814,1.65416,1.66209,18668.334801432,0
+NTIP.US,D,20160412,000000,1.62207,1.69418,1.62207,1.67814,30035.3127748,0
+NTIP.US,D,20160413,000000,1.67814,1.80592,1.67814,1.7341,190870.590305,0
+NTIP.US,D,20160414,000000,1.82197,1.82197,1.75817,1.798,3882.6784140283,0
+NTIP.US,D,20160415,000000,1.82989,1.82989,1.71806,1.71806,35026.889867222,0
+NTIP.US,D,20160418,000000,1.798,1.798,1.73195,1.7341,2521.3392070039,0
+NTIP.US,D,20160419,000000,1.798,1.798,1.67814,1.67823,37189.4977967,0
+NTIP.US,D,20160420,000000,1.7341,1.75817,1.67814,1.71806,4074.8193831879,0
+NTIP.US,D,20160421,000000,1.71806,1.71806,1.64614,1.71806,704.1762114413,0
+NTIP.US,D,20160422,000000,1.71806,1.71806,1.51836,1.58636,35957.955946501,0
+NTIP.US,D,20160425,000000,1.64614,1.67011,1.62109,1.66199,21493.215858651,0
+NTIP.US,D,20160426,000000,1.71806,1.98175,1.71806,1.84604,670027.24227891,0
+NTIP.US,D,20160427,000000,1.83802,1.87784,1.75817,1.87627,109372.15858838,0
+NTIP.US,D,20160428,000000,1.83802,1.89379,1.75827,1.86179,38457.832598439,0
+NTIP.US,D,20160429,000000,1.82989,1.89379,1.82989,1.82999,14236.828193581,0
+NTIP.US,D,20160502,000000,1.83802,1.85886,1.76219,1.82989,19807.894272778,0
+NTIP.US,D,20160503,000000,1.75827,1.84604,1.75817,1.83802,22381.356827798,0
+NTIP.US,D,20160504,000000,1.87784,1.91795,1.83802,1.91003,35657.480175581,0
+NTIP.US,D,20160505,000000,1.88586,1.91003,1.87706,1.91003,17816.986783826,0
+NTIP.US,D,20160506,000000,1.91795,1.91795,1.85396,1.90895,10263.189427131,0
+NTIP.US,D,20160509,000000,1.94966,1.94966,1.91013,1.92578,22733.955946735,0
+NTIP.US,D,20160510,000000,1.94173,1.94173,1.91003,1.91003,6116.8281937245,0
+NTIP.US,D,20160511,000000,1.87383,1.87784,1.83802,1.86179,5555.7356827212,0
+NTIP.US,D,20160512,000000,1.91707,1.91707,1.82989,1.82989,3179.5242290187,0
+NTIP.US,D,20160513,000000,1.87774,1.87784,1.74242,1.87784,16090.784140685,0
+NTIP.US,D,20160516,000000,1.86981,1.88586,1.80592,1.87784,12788.616739862,0
+NTIP.US,D,20160517,000000,1.84604,1.8659,1.77402,1.81395,41072.176210728,0
+NTIP.US,D,20160518,000000,1.82285,1.85396,1.74193,1.82588,11914.784140759,0
+NTIP.US,D,20160519,000000,1.86179,1.86981,1.79956,1.86179,10279.541850039,0
+NTIP.US,D,20160520,000000,1.79809,1.86981,1.798,1.81395,17149.603523926,0
+NTIP.US,D,20160523,000000,1.81395,1.90181,1.80592,1.90181,89886.202641583,0
+NTIP.US,D,20160524,000000,1.88586,1.90181,1.88586,1.90181,31817.726871684,0
+NTIP.US,D,20160525,000000,1.90181,1.92578,1.90181,1.91795,58890.185020986,0
+NTIP.US,D,20160526,000000,1.94966,1.94966,1.83802,1.94966,52767.224668671,0
+NTIP.US,D,20160527,000000,1.91795,1.91795,1.86179,1.86179,613.21585902,0
+NTIP.US,D,20160531,000000,1.88586,1.94966,1.82989,1.94173,14099.876651733,0
+NTIP.US,D,20160601,000000,1.94966,1.94966,1.85396,1.91003,40302.590307658,0
+NTIP.US,D,20160602,000000,1.93381,2.06971,1.92588,1.94173,143557.92070231,0
+NTIP.US,D,20160603,000000,1.95788,1.9977,1.95788,1.9977,17255.894272823,0
+NTIP.US,D,20160606,000000,1.98175,1.98175,1.95788,1.9658,21916.334801375,0
+NTIP.US,D,20160607,000000,1.97363,1.98175,1.90181,1.98175,6062.6607928444,0
+NTIP.US,D,20160608,000000,1.98175,1.9977,1.94173,1.98175,9559.0132156901,0
+NTIP.US,D,20160609,000000,1.9977,1.9977,1.90181,1.97363,5105.0220263415,0
+NTIP.US,D,20160610,000000,1.97363,1.99692,1.97363,1.98977,16330.960352134,0
+NTIP.US,D,20160613,000000,1.9977,2.11775,1.98977,2.09368,37346.889867181,0
+NTIP.US,D,20160614,000000,2.08527,2.09134,1.97363,2.02969,41831.541849481,0
+NTIP.US,D,20160615,000000,2.03762,2.11775,2.0249,2.11775,28327.506607429,0
+NTIP.US,D,20160616,000000,2.11775,2.15758,2.04574,2.15758,72828.58149651,0
+NTIP.US,D,20160617,000000,2.18957,2.23752,2.09368,2.15758,77579.982377484,0
+NTIP.US,D,20160620,000000,2.21354,2.30151,2.11775,2.18957,104173.11013032,0
+NTIP.US,D,20160621,000000,2.22147,2.3653,2.20552,2.26941,166691.48898384,0
+NTIP.US,D,20160622,000000,2.31736,2.31736,2.12558,2.17353,82287.436121894,0
+NTIP.US,D,20160623,000000,2.18165,2.23752,2.11775,2.19759,50328.669602635,0
+NTIP.US,D,20160624,000000,2.11775,2.23752,2.01365,2.23752,63732.54625438,0
+NTIP.US,D,20160627,000000,2.17353,2.23752,2.12558,2.18957,35149.533039026,0
+NTIP.US,D,20160628,000000,2.22939,2.22939,2.11775,2.19818,71796.334800493,0
+NTIP.US,D,20160629,000000,2.19759,2.27675,2.15758,2.23752,41818.255505869,0
+NTIP.US,D,20160630,000000,2.23752,2.23752,2.12558,2.12558,45298.255505807,0
+NTIP.US,D,20160701,000000,2.10151,2.23752,2.10151,2.22147,145264.70484325,0
+NTIP.US,D,20160705,000000,2.25356,2.25356,2.1975,2.21354,32307.277532469,0
+NTIP.US,D,20160706,000000,2.18957,2.22147,2.17715,2.19759,36844.052862785,0
+NTIP.US,D,20160707,000000,2.15758,2.20552,2.15758,2.19759,24677.850219828,0
+NTIP.US,D,20160708,000000,2.22147,2.27763,2.19759,2.25346,298359.15417975,0
+NTIP.US,D,20160711,000000,2.57312,2.62889,2.14946,2.22939,231572.79294745,0
+NTIP.US,D,20160712,000000,2.22939,2.30425,2.19759,2.21354,59432.881056218,0
+NTIP.US,D,20160713,000000,2.22939,2.22939,2.15758,2.15758,32217.339206479,0
+NTIP.US,D,20160714,000000,2.1655,2.17353,2.06971,2.15758,50201.938325104,0
+NTIP.US,D,20160715,000000,2.15758,2.15758,2.08566,2.11775,51285.286342706,0
+NTIP.US,D,20160718,000000,2.07783,2.14388,2.01365,2.10934,79274.502201242,0
+NTIP.US,D,20160719,000000,2.07783,2.14163,1.86179,2.02177,137375.68281696,0
+NTIP.US,D,20160720,000000,1.97363,2.10151,1.97363,2.02177,46036.158589495,0
+NTIP.US,D,20160721,000000,2.00582,2.14946,2.00582,2.07783,69200.387663975,0
+NTIP.US,D,20160722,000000,2.10934,2.14946,2.02969,2.06179,6158.7312774242,0
+NTIP.US,D,20160725,000000,1.9977,2.06179,1.95788,2.02245,52858.185021092,0
+NTIP.US,D,20160726,000000,2.03762,2.05367,1.98175,2.02167,18802.220263985,0
+NTIP.US,D,20160727,000000,2.03762,2.06179,1.9977,2.01365,6454.0969161855,0
+NTIP.US,D,20160728,000000,2.04574,2.04574,1.9977,2.0296,21708.86343574,0
+NTIP.US,D,20160729,000000,2.02969,2.05367,1.9658,1.9658,17965.180616423,0
+NTIP.US,D,20160801,000000,1.9977,1.9977,1.94173,1.98175,36213.462554426,0
+NTIP.US,D,20160802,000000,1.9977,2.10151,1.9658,2.08566,21111.999999627,0
+NTIP.US,D,20160803,000000,2.06971,2.10151,2.01453,2.05367,17900.792951225,0
+NTIP.US,D,20160804,000000,2.09368,2.09368,1.9977,2.05367,37638.167400216,0
+NTIP.US,D,20160805,000000,2.04574,2.15679,2.04574,2.14163,132686.62554832,0
+NTIP.US,D,20160808,000000,2.15758,2.15758,2.08566,2.12558,33740.158589712,0
+NTIP.US,D,20160809,000000,2.14946,2.15758,2.05367,2.14946,34347.242290142,0
+NTIP.US,D,20160810,000000,2.10934,2.14946,2.07783,2.07783,30664.881056727,0
+NTIP.US,D,20160811,000000,2.07783,2.11775,2.02969,2.11775,23477.991189012,0
+NTIP.US,D,20160812,000000,2.09368,2.15758,2.08566,2.08566,11823.823788337,0
+NTIP.US,D,20160815,000000,2.11775,2.15758,2.06179,2.14946,17076.017620844,0
+NTIP.US,D,20160816,000000,2.15758,2.18859,2.06179,2.07783,134686.73127515,0
+NTIP.US,D,20160817,000000,2.07783,2.1655,2.07783,2.15758,52994.114536508,0
+NTIP.US,D,20160818,000000,2.17353,2.19759,2.09368,2.17353,93332.475769276,0
+NTIP.US,D,20160819,000000,2.18957,2.30914,2.14163,2.15758,79260.193831198,0
+NTIP.US,D,20160822,000000,2.17353,2.24466,2.10934,2.14955,54617.092510048,0
+NTIP.US,D,20160823,000000,2.18155,2.18155,2.13351,2.17353,1266.2907488763,0
+NTIP.US,D,20160824,000000,2.18165,2.22147,2.15767,2.21354,14015.048457902,0
+NTIP.US,D,20160825,000000,2.22939,2.23752,2.19759,2.20552,24293.568281509,0
+NTIP.US,D,20160826,000000,2.22147,2.23752,2.12558,2.18165,85934.026430199,0
+NTIP.US,D,20160829,000000,2.20552,2.22959,2.14173,2.20552,61964.440527539,0
+NTIP.US,D,20160830,000000,2.21354,2.21354,2.12558,2.12558,20998.555065708,0
+NTIP.US,D,20160831,000000,2.13351,2.19759,2.13351,2.1655,61495.330395389,0
+NTIP.US,D,20160901,000000,2.18957,2.19759,2.12558,2.19759,16590.555065786,0
+NTIP.US,D,20160902,000000,2.18957,2.19759,2.1655,2.1655,43077.392069723,0
+NTIP.US,D,20160906,000000,2.14163,2.19759,2.13351,2.18957,28414.378854123,0
+NTIP.US,D,20160907,000000,2.18957,2.19759,2.12558,2.12558,60694.061672936,0
+NTIP.US,D,20160908,000000,2.1655,2.23752,2.1655,2.22147,40732.863435404,0
+NTIP.US,D,20160909,000000,2.19759,2.23752,2.11775,2.21354,61631.259910805,0
+NTIP.US,D,20160912,000000,2.24534,2.24534,2.13351,2.15758,23982.872246272,0
+NTIP.US,D,20160913,000000,2.14163,2.21354,2.14163,2.14946,23923.594713234,0
+NTIP.US,D,20160914,000000,2.1655,2.18742,2.1248,2.14163,84404.052861945,0
+NTIP.US,D,20160915,000000,2.15758,2.19759,2.09368,2.12558,19858.995594363,0
+NTIP.US,D,20160916,000000,2.15758,2.15758,2.10151,2.15758,54662.061673043,0
+NTIP.US,D,20160919,000000,2.14163,2.21345,2.12157,2.18165,31599.013215301,0
+NTIP.US,D,20160920,000000,2.19759,2.20552,2.15758,2.16149,4927.1894272257,0
+NTIP.US,D,20160921,000000,2.14946,2.19759,2.14173,2.14946,29848.281937799,0
+NTIP.US,D,20160922,000000,2.14163,2.20278,2.14163,2.14946,6466.3612333659,0
+NTIP.US,D,20160923,000000,2.1655,2.20552,2.15758,2.17353,15787.24229047,0
+NTIP.US,D,20160926,000000,2.20552,2.20552,2.14163,2.20552,17794.502202329,0
+NTIP.US,D,20160927,000000,2.21354,2.21354,2.19349,2.21354,10817.127753113,0
+NTIP.US,D,20160928,000000,2.21354,2.21354,2.17754,2.21354,11055.259911699,0
+NTIP.US,D,20160929,000000,2.19759,2.21354,2.17353,2.17353,10731.27753285,0
+NTIP.US,D,20160930,000000,2.15758,2.21354,2.15758,2.18165,28521.691629452,0
+NTIP.US,D,20161003,000000,2.19759,2.21354,2.18517,2.19759,9570.2555064388,0
+NTIP.US,D,20161004,000000,2.19759,2.19759,2.16276,2.19759,47033.656386834,0
+NTIP.US,D,20161005,000000,2.21354,2.21354,2.1655,2.19525,23154.008810164,0
+NTIP.US,D,20161006,000000,2.17401,2.19759,2.17401,2.19759,9698.0088104013,0
+NTIP.US,D,20161007,000000,2.19759,2.19759,2.14946,2.19759,20858.537444565,0
+NTIP.US,D,20161010,000000,2.21354,2.21354,2.16139,2.21345,48261.110131306,0
+NTIP.US,D,20161011,000000,2.19759,2.19759,2.1655,2.18165,23865.339206627,0
+NTIP.US,D,20161012,000000,2.19759,2.19759,2.14946,2.1655,58618.325990154,0
+NTIP.US,D,20161013,000000,2.16814,2.19759,2.14163,2.14163,22144.246695644,0
+NTIP.US,D,20161014,000000,2.15758,2.18957,2.15758,2.15758,9665.3039645869,0
+NTIP.US,D,20161017,000000,2.14163,2.18165,2.13351,2.13351,29492.616739567,0
+NTIP.US,D,20161018,000000,2.1655,2.25346,2.08566,2.15758,559040.28192845,0
+NTIP.US,D,20161019,000000,2.18165,2.22939,2.08566,2.18155,189910.90748563,0
+NTIP.US,D,20161020,000000,2.18957,2.23752,2.15758,2.2244,86689.303963226,0
+NTIP.US,D,20161021,000000,2.23752,2.23752,2.19759,2.22939,30452.299558933,0
+NTIP.US,D,20161024,000000,2.23752,2.23752,2.19759,2.22147,42344.599118194,0
+NTIP.US,D,20161025,000000,2.23752,2.24534,2.15758,2.23752,82934.37885316,0
+NTIP.US,D,20161026,000000,2.25356,2.26159,2.17353,2.17353,36038.696034605,0
+NTIP.US,D,20161027,000000,2.23752,2.23752,2.12558,2.17343,33995.665197637,0
+NTIP.US,D,20161028,000000,2.15758,2.22939,2.15758,2.1656,37828.264316512,0
+NTIP.US,D,20161031,000000,2.19759,2.19759,2.15758,2.18957,21835.594713271,0
+NTIP.US,D,20161101,000000,2.19759,2.19759,2.11775,2.15758,200888.49338852,0
+NTIP.US,D,20161102,000000,2.19759,2.19759,2.11775,2.15758,4888.3524228211,0
+NTIP.US,D,20161103,000000,2.19759,2.19759,2.15758,2.15758,4827.0308369191,0
+NTIP.US,D,20161104,000000,2.19759,2.19759,2.11775,2.11775,18803.242290417,0
+NTIP.US,D,20161107,000000,2.15758,2.15758,1.9977,2.15758,41074.220263591,0
+NTIP.US,D,20161108,000000,2.1065,2.15758,2.07783,2.11775,46470.519822967,0
+NTIP.US,D,20161109,000000,2.15758,2.15758,2.08566,2.11775,12569.903083478,0
+NTIP.US,D,20161110,000000,2.15758,2.19759,2.11775,2.15758,26916.088105251,0
+NTIP.US,D,20161111,000000,2.19759,2.23752,2.11775,2.15758,175732.33479866,0
+NTIP.US,D,20161114,000000,2.27763,2.27763,2.15758,2.23752,114058.14977772,0
+NTIP.US,D,20161115,000000,2.23752,2.23752,2.15758,2.17754,365591.11893627,0
+NTIP.US,D,20161116,000000,2.23752,2.23752,2.12157,2.19759,520020.33479257,0
+NTIP.US,D,20161117,000000,2.23752,2.23752,2.15758,2.19759,149513.26871982,0
+NTIP.US,D,20161118,000000,2.23752,2.39749,2.19349,2.39749,268348.37003931,0
+NTIP.US,D,20161121,000000,2.47724,2.55727,2.16961,2.35738,483850.81937471,0
+NTIP.US,D,20161122,000000,2.39749,2.55727,2.27763,2.27763,93100.47576928,0
+NTIP.US,D,20161123,000000,2.27763,2.43722,2.27763,2.39749,50025.12775242,0
+NTIP.US,D,20161125,000000,2.43722,2.51716,2.39749,2.47724,63935.929514289,0
+NTIP.US,D,20161128,000000,2.43722,2.55727,2.31736,2.43722,142760.74008558,0
+NTIP.US,D,20161129,000000,2.47724,2.51716,2.36139,2.43722,82591.99999854,0
+NTIP.US,D,20161130,000000,2.39749,2.55727,2.39749,2.47724,143838.97797103,0
+NTIP.US,D,20161201,000000,2.51716,2.55727,2.45718,2.55727,133534.90748663,0
+NTIP.US,D,20161202,000000,2.47724,2.55727,2.39749,2.47724,57678.06167299,0
+NTIP.US,D,20161205,000000,2.597,2.63711,2.51716,2.55727,419676.75770183,0
+NTIP.US,D,20161206,000000,2.51716,2.63711,2.51716,2.597,92616.035240654,0
+NTIP.US,D,20161207,000000,2.63711,2.67703,2.597,2.67703,91088.105725263,0
+NTIP.US,D,20161208,000000,2.63711,2.71705,2.63711,2.63711,140857.72686976,0
+NTIP.US,D,20161209,000000,2.71705,2.79689,2.43722,2.55727,388758.41409005,0
+NTIP.US,D,20161212,000000,2.47724,2.75697,2.47724,2.71705,265740.15858561,0
+NTIP.US,D,20161213,000000,2.75697,2.75697,2.55727,2.597,205822.83700077,0
+NTIP.US,D,20161214,000000,2.63711,2.71705,2.55727,2.597,104943.71805982,0
+NTIP.US,D,20161215,000000,2.55727,2.63711,2.51716,2.55727,50822.308369146,0
+NTIP.US,D,20161216,000000,2.51716,2.597,2.43722,2.55727,71607.259910629,0
+NTIP.US,D,20161219,000000,2.51716,2.55727,2.39749,2.47724,128954.18501975,0
+NTIP.US,D,20161220,000000,2.51716,2.55727,2.47724,2.55727,73642.114536144,0
+NTIP.US,D,20161221,000000,2.51716,2.63711,2.43722,2.51716,307219.10131616,0
+NTIP.US,D,20161222,000000,2.47724,2.597,2.47724,2.51716,10555.488986598,0
+NTIP.US,D,20161223,000000,2.51716,2.55727,2.43722,2.51716,93973.286341952,0
+NTIP.US,D,20161227,000000,2.39749,2.63711,2.39749,2.55727,117228.47576885,0
+NTIP.US,D,20161228,000000,2.63711,2.67703,2.55727,2.597,57854.872245674,0
+NTIP.US,D,20161229,000000,2.63711,2.63711,2.55727,2.597,88097.656386108,0
+NTIP.US,D,20161230,000000,2.597,2.71705,2.55727,2.71705,61192.810571606,0
+NTIP.US,D,20170103,000000,2.67703,2.71705,2.63711,2.67703,181533.35682499,0
+NTIP.US,D,20170104,000000,2.71705,2.87683,2.63711,2.63711,388496.77532353,0
+NTIP.US,D,20170105,000000,2.79689,2.79689,2.71705,2.71705,185705.26871919,0
+NTIP.US,D,20170106,000000,2.79689,2.83682,2.75697,2.75697,193324.47576751,0
+NTIP.US,D,20170109,000000,2.79689,2.95668,2.79689,2.91675,483890.67840555,0
+NTIP.US,D,20170110,000000,2.9966,3.03652,2.87683,2.95668,601115.06606867,0
+NTIP.US,D,20170111,000000,2.95668,2.95668,2.87683,2.87683,263503.96475305,0
+NTIP.US,D,20170112,000000,2.87683,2.9966,2.79689,2.87683,181755.13656066,0
+NTIP.US,D,20170113,000000,2.87683,2.91675,2.77449,2.83682,282418.60792452,0
+NTIP.US,D,20170117,000000,2.95668,2.9966,2.79689,2.83682,286026.36122843,0
+NTIP.US,D,20170118,000000,2.87683,2.9966,2.87683,2.95668,217323.70043669,0
+NTIP.US,D,20170119,000000,2.95668,3.1962,2.91675,3.11636,610733.3568174,0
+NTIP.US,D,20170120,000000,3.11636,3.1962,3.11636,3.15647,393792.9162926,0
+NTIP.US,D,20170123,000000,3.1962,3.31616,2.95668,3.11636,526576.63435193,0
+NTIP.US,D,20170124,000000,3.15647,3.1962,3.11636,3.1962,213424.66959975,0
+NTIP.US,D,20170125,000000,3.15647,3.1962,3.03652,3.07644,207675.77092144,0
+NTIP.US,D,20170126,000000,3.11636,3.11636,3.00061,3.07644,98405.814976235,0
+NTIP.US,D,20170127,000000,3.11636,3.11636,2.9966,3.03652,113703.50660592,0
+NTIP.US,D,20170130,000000,3.03652,3.07644,2.93671,3.03652,155057.7621118,0
+NTIP.US,D,20170131,000000,3.03652,3.03652,2.95668,2.9966,57426.643170791,0
+NTIP.US,D,20170201,000000,2.9966,3.03652,2.95668,3.03652,89029.744491819,0
+NTIP.US,D,20170202,000000,3.03652,3.03652,2.97262,3.03652,67998.484580296,0
+NTIP.US,D,20170203,000000,3.03652,3.03652,2.96783,3.03652,91920.035240666,0
+NTIP.US,D,20170206,000000,2.95668,3.08035,2.91675,3.03652,242653.60351994,0
+NTIP.US,D,20170207,000000,3.07644,3.11636,2.95668,3.03652,219993.23347629,0
+NTIP.US,D,20170208,000000,2.9966,3.11636,2.9966,3.03652,139410.53744247,0
+NTIP.US,D,20170209,000000,3.07644,3.11636,2.93671,2.9966,164071.01321296,0
+NTIP.US,D,20170210,000000,2.9966,3.07644,2.91675,2.9966,256967.0836959,0
+NTIP.US,D,20170213,000000,3.03652,3.04063,2.91675,2.95668,245397.74448906,0
+NTIP.US,D,20170214,000000,2.9966,2.9966,2.83682,2.87683,261457.86783679,0
+NTIP.US,D,20170215,000000,2.87683,2.95668,2.83682,2.91675,110311.40087911,0
+NTIP.US,D,20170216,000000,2.91675,2.95668,2.87683,2.91675,217846.97796972,0
+NTIP.US,D,20170217,000000,2.91675,2.95668,2.85687,2.87683,192090.88986445,0
+NTIP.US,D,20170221,000000,2.83682,2.91675,2.79689,2.83682,234811.59470951,0
+NTIP.US,D,20170222,000000,2.87683,2.95668,2.87683,2.91675,198840.35241939,0
+NTIP.US,D,20170223,000000,2.95668,2.95668,2.79689,2.87683,81755.98237741,0
+NTIP.US,D,20170224,000000,2.87683,2.87683,2.71705,2.79689,288919.71805657,0
+NTIP.US,D,20170227,000000,2.83682,2.9966,2.75697,2.95668,349543.25990572,0
+NTIP.US,D,20170228,000000,2.9966,3.15647,2.87683,2.95668,405567.68281222,0
+NTIP.US,D,20170301,000000,3.03759,3.0782,2.95668,2.95668,166852.96916005,0
+NTIP.US,D,20170302,000000,2.99718,3.0782,2.93241,3.0782,142446.97797105,0
+NTIP.US,D,20170303,000000,2.99718,3.11861,2.99718,3.0782,121873.58590093,0
+NTIP.US,D,20170306,000000,3.03759,3.15921,2.95668,3.11861,306063.1894219,0
+NTIP.US,D,20170307,000000,3.15921,3.32105,3.0782,3.28074,450753.51541054,0
+NTIP.US,D,20170308,000000,3.28074,3.28074,3.11861,3.24023,173545.19823482,0
+NTIP.US,D,20170309,000000,3.24023,3.28074,3.15921,3.24023,335565.00439936,0
+NTIP.US,D,20170310,000000,3.28074,3.28074,3.15921,3.24023,352942.51981755,0
+NTIP.US,D,20170313,000000,3.32105,3.48308,3.19972,3.40226,891214.20262742,0
+NTIP.US,D,20170314,000000,3.44267,3.48308,3.28074,3.44267,445592.28193045,0
+NTIP.US,D,20170315,000000,3.44267,3.68581,3.37173,3.68581,699023.15417267,0
+NTIP.US,D,20170316,000000,3.72613,3.84765,3.09532,3.56419,1264116.8986561,0
+NTIP.US,D,20170317,000000,3.6048,3.84765,3.40226,3.80704,434290.71364871,0
+NTIP.US,D,20170320,000000,3.96927,4.0907,3.6048,4.05019,1018320.5638587,0
+NTIP.US,D,20170321,000000,4.05019,4.05019,3.84765,3.96927,709018.57267469,0
+NTIP.US,D,20170322,000000,3.92867,3.96105,3.68581,3.88826,609156.37003329,0
+NTIP.US,D,20170323,000000,3.88826,3.96927,3.76673,3.88826,372248.59911236,0
+NTIP.US,D,20170324,000000,3.84765,3.96927,3.72613,3.88826,213450.22026055,0
+NTIP.US,D,20170327,000000,3.64521,3.80704,3.6048,3.80704,642749.35681683,0
+NTIP.US,D,20170328,000000,3.76673,3.80704,3.68581,3.68581,231112.88105318,0
+NTIP.US,D,20170329,000000,3.68581,3.84765,3.68581,3.84765,327196.6519766,0
+NTIP.US,D,20170330,000000,3.80704,3.84765,3.68581,3.84765,253547.38325543,0
+NTIP.US,D,20170331,000000,3.80704,3.92867,3.76673,3.92867,302548.44052329,0
+NTIP.US,D,20170403,000000,3.92867,3.92867,3.70587,3.72613,257592.5638721,0
+NTIP.US,D,20170404,000000,3.68581,3.88826,3.68581,3.84765,258295.71805711,0
+NTIP.US,D,20170405,000000,3.88826,3.92867,3.76673,3.92867,311394.07928965,0
+NTIP.US,D,20170406,000000,3.96927,4.00166,3.88826,3.96927,235945.02202226,0
+NTIP.US,D,20170407,000000,3.92867,3.94912,3.80704,3.92867,346099.03083089,0
+NTIP.US,D,20170410,000000,3.88826,3.92867,3.76673,3.80704,208942.06167032,0
+NTIP.US,D,20170411,000000,3.72613,3.79912,3.6048,3.72613,369902.02642518,0
+NTIP.US,D,20170412,000000,3.64521,3.76673,3.57222,3.68581,208266.50219896,0
+NTIP.US,D,20170413,000000,3.64521,3.80704,3.63953,3.76673,159128.49338926,0
+NTIP.US,D,20170417,000000,3.72613,3.80704,3.72202,3.76673,176712.45814666,0
+NTIP.US,D,20170418,000000,3.76673,3.80704,3.68581,3.80704,142090.29074639,0
+NTIP.US,D,20170419,000000,3.80704,3.80704,3.72613,3.80704,107651.06607739,0
+NTIP.US,D,20170420,000000,3.80704,3.88826,3.76673,3.88826,141183.75330147,0
+NTIP.US,D,20170421,000000,3.88826,4.00968,3.84765,4.00968,360521.86783504,0
+NTIP.US,D,20170424,000000,4.00968,4.00968,3.84765,3.88826,241862.55506181,0
+NTIP.US,D,20170425,000000,3.84765,3.96927,3.84765,3.92867,144541.1101296,0
+NTIP.US,D,20170426,000000,3.88826,4.05019,3.88826,4.05019,281492.6519774,0
+NTIP.US,D,20170427,000000,4.00968,4.00968,3.89736,4.00968,116494.66079089,0
+NTIP.US,D,20170428,000000,3.96927,4.00968,3.88826,3.88826,155207.99999726,0
+NTIP.US,D,20170501,000000,3.88826,3.92867,3.76673,3.88826,195192.74008466,0
+NTIP.US,D,20170502,000000,3.84765,3.92867,3.76673,3.88826,166963.34801467,0
+NTIP.US,D,20170503,000000,3.84765,3.84765,3.72613,3.76673,116647.96475565,0
+NTIP.US,D,20170504,000000,3.76673,3.84765,3.68581,3.76673,99020.052861686,0
+NTIP.US,D,20170505,000000,3.72613,3.76673,3.64521,3.68581,105657.09250915,0
+NTIP.US,D,20170508,000000,3.72613,3.88826,3.68581,3.84765,196819.80616392,0
+NTIP.US,D,20170509,000000,3.84765,3.84765,3.76673,3.80704,94796.01761947,0
+NTIP.US,D,20170510,000000,3.80704,4.00968,3.80704,3.85597,274648.14096431,0
+NTIP.US,D,20170511,000000,3.68581,3.92867,3.68581,3.92867,100761.5859013,0
+NTIP.US,D,20170512,000000,3.88826,3.96927,3.84765,3.84765,139342.06167155,0
+NTIP.US,D,20170515,000000,3.84765,3.92867,3.72613,3.76673,148207.11894011,0
+NTIP.US,D,20170516,000000,3.80704,3.80704,3.6048,3.6048,145818.64316923,0
+NTIP.US,D,20170517,000000,3.6048,3.62486,3.40226,3.56419,262149.77973105,0
+NTIP.US,D,20170518,000000,3.48308,3.6048,3.48308,3.56419,98191.189425578,0
+NTIP.US,D,20170519,000000,3.56419,3.64521,3.48308,3.52369,135292.79294915,0
+NTIP.US,D,20170522,000000,3.52369,3.64521,3.52369,3.6048,83468.898676939,0
+NTIP.US,D,20170523,000000,3.56419,3.6048,3.45079,3.48308,108299.03083509,0
+NTIP.US,D,20170524,000000,3.52369,3.56419,3.48308,3.56419,104506.29074705,0
+NTIP.US,D,20170525,000000,3.56419,3.61282,3.40226,3.40226,164360.24669313,0
+NTIP.US,D,20170526,000000,3.40226,3.52369,3.40226,3.52369,136165.60352182,0
+NTIP.US,D,20170530,000000,3.6048,3.6048,3.36175,3.40226,156619.41849943,0
+NTIP.US,D,20170531,000000,3.36175,3.40226,3.15921,3.32105,287862.94272619,0
+NTIP.US,D,20170601,000000,3.36175,3.56419,3.36175,3.48308,283962.88986282,0
+NTIP.US,D,20170602,000000,3.56419,3.58455,3.48308,3.56419,191158.80175874,0
+NTIP.US,D,20170605,000000,3.56419,3.56419,3.40226,3.48308,93205.744491745,0
+NTIP.US,D,20170606,000000,3.44267,3.48308,3.33494,3.44267,133940.65198001,0
+NTIP.US,D,20170607,000000,3.40226,3.56419,3.32105,3.40226,189663.57708916,0
+NTIP.US,D,20170608,000000,3.40226,3.48308,3.32105,3.32105,105353.55065893,0
+NTIP.US,D,20170609,000000,3.36175,3.48308,3.32105,3.32105,144460.3700415,0
+NTIP.US,D,20170612,000000,3.32105,3.36175,3.0782,3.19972,193374.55506266,0
+NTIP.US,D,20170613,000000,3.24023,3.36175,3.19972,3.24023,64160.775329263,0
+NTIP.US,D,20170614,000000,3.28074,3.40226,3.24023,3.30089,67406.731276342,0
+NTIP.US,D,20170615,000000,3.28074,3.36175,3.24023,3.36175,34452.511012607,0
+NTIP.US,D,20170616,000000,3.40226,3.40226,3.15921,3.15921,150641.58590042,0
+NTIP.US,D,20170619,000000,3.15921,3.36175,3.15921,3.32105,147762.53744232,0
+NTIP.US,D,20170620,000000,3.36175,3.36175,3.24023,3.36175,42043.101320843,0
+NTIP.US,D,20170621,000000,3.32105,3.36175,3.24023,3.28074,70523.911893027,0
+NTIP.US,D,20170622,000000,3.24023,3.32105,3.24023,3.28074,46501.180615918,0
+NTIP.US,D,20170623,000000,3.24023,3.28074,3.17937,3.19972,75505.268721133,0
+NTIP.US,D,20170626,000000,3.24023,3.28074,3.24023,3.24023,52334.907488062,0
+NTIP.US,D,20170627,000000,3.28074,3.28074,3.15921,3.15921,101479.04845636,0
+NTIP.US,D,20170628,000000,3.19972,3.28074,3.15921,3.15921,81527.048456709,0
+NTIP.US,D,20170629,000000,3.15921,3.36586,3.15921,3.32105,147506.00880797,0
+NTIP.US,D,20170630,000000,3.32105,3.44267,3.30089,3.44267,152708.12334532,0
+NTIP.US,D,20170703,000000,3.40226,3.44267,3.24023,3.24023,79370.572685822,0
+NTIP.US,D,20170705,000000,3.24023,3.24023,3.03759,3.11861,163952.45814688,0
+NTIP.US,D,20170706,000000,3.11861,3.19972,3.05775,3.15921,43408.528633594,0
+NTIP.US,D,20170707,000000,3.11861,3.15921,3.03759,3.0782,74364.687223355,0
+NTIP.US,D,20170710,000000,3.03759,3.28074,3.03759,3.15921,151067.77092244,0
+NTIP.US,D,20170711,000000,3.15921,3.17937,3.0782,3.0782,47491.524228236,0
+NTIP.US,D,20170712,000000,3.11861,3.40226,3.11861,3.32105,134697.9735659,0
+NTIP.US,D,20170713,000000,3.36175,3.36175,3.24023,3.32105,61392.105725787,0
+NTIP.US,D,20170714,000000,3.28074,3.40226,3.24023,3.28074,73957.920703539,0
+NTIP.US,D,20170717,000000,3.28074,3.6048,3.28074,3.52369,176534.62554754,0
+NTIP.US,D,20170718,000000,3.52369,3.54394,3.36175,3.48308,70411.48898554,0
+NTIP.US,D,20170719,000000,3.48308,3.52369,3.36175,3.48308,69438.519822561,0
+NTIP.US,D,20170720,000000,3.52369,3.56419,3.48308,3.56419,68447.154183812,0
+NTIP.US,D,20170721,000000,3.56419,3.56419,3.28074,3.36175,33649.198237291,0
+NTIP.US,D,20170724,000000,3.36175,3.52369,3.24023,3.32105,137184.56387423,0
+NTIP.US,D,20170725,000000,3.32105,3.40226,3.24023,3.24023,37777.162994927,0
+NTIP.US,D,20170726,000000,3.32105,3.44267,3.28074,3.32105,95454.202641485,0
+NTIP.US,D,20170727,000000,3.28074,3.40226,3.28074,3.30089,23348.193832187,0
+NTIP.US,D,20170728,000000,3.32105,3.44267,3.28074,3.44267,34721.303964144,0
+NTIP.US,D,20170731,000000,3.40226,3.48308,3.39707,3.48308,36247.189426672,0
+NTIP.US,D,20170801,000000,3.32105,3.44267,3.30089,3.32105,69147.242289527,0
+NTIP.US,D,20170802,000000,3.32105,3.39404,3.19972,3.24023,129468.26431489,0
+NTIP.US,D,20170803,000000,3.24023,3.40226,3.24023,3.40226,54676.370043087,0
+NTIP.US,D,20170804,000000,3.32105,3.40226,3.28074,3.36175,39304.070483887,0
+NTIP.US,D,20170807,000000,3.36175,3.40226,3.28074,3.40226,60578.572686154,0
+NTIP.US,D,20170808,000000,3.40226,3.40226,3.30089,3.40226,39571.841408992,0
+NTIP.US,D,20170809,000000,3.48308,3.48308,3.40226,3.40226,116998.51982172,0
+NTIP.US,D,20170810,000000,3.48308,3.48308,3.32105,3.40226,54620.158589343,0
+NTIP.US,D,20170811,000000,3.36175,3.44267,3.32105,3.32105,48148.687223819,0
+NTIP.US,D,20170814,000000,3.44267,3.48308,3.30089,3.48308,63576.17621033,0
+NTIP.US,D,20170815,000000,3.48308,3.48308,3.15921,3.15921,83558.837002929,0
+NTIP.US,D,20170816,000000,3.24023,3.28074,3.11861,3.19972,135669.92070245,0
+NTIP.US,D,20170817,000000,3.15921,3.24023,3.15921,3.15921,86027.030835484,0
+NTIP.US,D,20170818,000000,3.15921,3.1735,2.95668,3.03759,77486.977972199,0
+NTIP.US,D,20170821,000000,2.99718,3.0782,2.99718,3.03759,55597.215858048,0
+NTIP.US,D,20170822,000000,3.0782,3.0828,2.99718,2.99718,57660.687223651,0
+NTIP.US,D,20170823,000000,2.91607,3.03759,2.91607,2.95668,68144.634360029,0
+NTIP.US,D,20170824,000000,2.99718,3.03759,2.99718,3.03759,71558.202641907,0
+NTIP.US,D,20170825,000000,3.03759,3.0782,2.99718,3.03759,36172.581497158,0
+NTIP.US,D,20170828,000000,3.0782,3.19972,3.03759,3.03759,64752.528633217,0
+NTIP.US,D,20170829,000000,2.99718,3.19972,2.99718,3.15921,63140.792950426,0
+NTIP.US,D,20170830,000000,3.20011,3.20011,3.07712,3.15921,55200.669602549,0
+NTIP.US,D,20170831,000000,3.15921,3.20011,3.11822,3.11822,37336.669602864,0
+NTIP.US,D,20170901,000000,3.11822,3.15921,3.07712,3.11822,38729.691629272,0
+NTIP.US,D,20170905,000000,3.11822,3.15921,3.03622,3.03622,63354.396474651,0
+NTIP.US,D,20170906,000000,3.11822,3.11822,3.07712,3.11822,49360.810571815,0
+NTIP.US,D,20170907,000000,3.15921,3.20011,3.07712,3.07712,48042.396474922,0
+NTIP.US,D,20170908,000000,3.07712,3.11822,3.07712,3.07712,50223.40088017,0
+NTIP.US,D,20170911,000000,3.07712,3.20011,3.07712,3.20011,27967.753303471,0
+NTIP.US,D,20170912,000000,3.20011,3.20011,3.13867,3.20011,33284.334801174,0
+NTIP.US,D,20170913,000000,3.15921,3.20011,3.15921,3.20011,28845.674008301,0
+NTIP.US,D,20170914,000000,3.24111,3.24111,3.11822,3.11822,47975.964756861,0
+NTIP.US,D,20170915,000000,3.11822,3.15921,3.03622,3.03622,59287.753302917,0
+NTIP.US,D,20170918,000000,3.07712,3.12145,2.87194,2.91313,233021.00440117,0
+NTIP.US,D,20170919,000000,2.87194,3.02781,2.87194,2.87194,40697.092510294,0
+NTIP.US,D,20170920,000000,2.95403,2.99503,2.91313,2.99503,53616.528633414,0
+NTIP.US,D,20170921,000000,2.95403,3.24111,2.95403,3.11822,194021.49779393,0
+NTIP.US,D,20170922,000000,3.2822,3.3233,3.03622,3.2822,144261.07488732,0
+NTIP.US,D,20170925,000000,3.36439,3.40539,3.24111,3.24111,115010.67841206,0
+NTIP.US,D,20170926,000000,3.2822,3.3233,3.27418,3.3233,28171.136563379,0
+NTIP.US,D,20170927,000000,3.3233,3.3233,3.24111,3.24111,69296.458148555,0
+NTIP.US,D,20170928,000000,3.2822,3.3233,3.24111,3.24111,27298.325990707,0
+NTIP.US,D,20170929,000000,3.2822,3.40539,3.15921,3.15921,104800.63435938,0
+NTIP.US,D,20171002,000000,3.24111,3.36439,3.24111,3.36439,81685.462553623,0
+NTIP.US,D,20171003,000000,3.40539,3.40539,3.2822,3.3233,55635.030836021,0
+NTIP.US,D,20171004,000000,3.36439,3.36439,3.3233,3.3233,31012.370043505,0
+NTIP.US,D,20171005,000000,3.36439,3.52838,3.28631,3.36439,124924.33479955,0
+NTIP.US,D,20171006,000000,3.40539,3.44619,3.20011,3.2822,34249.127752699,0
+NTIP.US,D,20171009,000000,3.36439,3.61038,3.15921,3.52838,281755.31277035,0
+NTIP.US,D,20171010,000000,3.61038,3.77466,3.40539,3.48739,171196.58149477,0
+NTIP.US,D,20171011,000000,3.52838,3.56948,3.40539,3.40539,46409.198237065,0
+NTIP.US,D,20171012,000000,3.40539,3.56948,3.36439,3.36439,52160.140968241,0
+NTIP.US,D,20171013,000000,3.36439,3.44619,3.3233,3.36439,60048.140968102,0
+NTIP.US,D,20171016,000000,3.36439,3.52838,3.2822,3.2822,76789.95594578,0
+NTIP.US,D,20171017,000000,3.2822,3.36439,3.24111,3.24111,48383.75330311,0
+NTIP.US,D,20171018,000000,3.24111,3.2822,3.20011,3.20011,51477.427311866,0
+NTIP.US,D,20171019,000000,3.15921,3.2822,3.15921,3.24111,52291.982377931,0
+NTIP.US,D,20171020,000000,3.2822,3.2822,3.15921,3.24111,43719.224668831,0
+NTIP.US,D,20171023,000000,3.24111,3.24111,3.15921,3.20011,40246.378853914,0
+NTIP.US,D,20171024,000000,3.20011,3.20011,3.15921,3.20011,12469.744493172,0
+NTIP.US,D,20171025,000000,3.24111,3.24111,3.15921,3.15921,61535.189426225,0
+NTIP.US,D,20171026,000000,3.15921,3.20011,3.15921,3.20011,15802.572686945,0
+NTIP.US,D,20171027,000000,3.15921,3.40539,3.15921,3.3233,145189.0748873,0
+NTIP.US,D,20171030,000000,3.24111,3.36439,3.24111,3.2822,29286.167400364,0
+NTIP.US,D,20171031,000000,3.2822,3.65157,3.24111,3.44619,253809.02202195,0
+NTIP.US,D,20171101,000000,3.48739,3.61038,3.36439,3.44619,104427.59471181,0
+NTIP.US,D,20171102,000000,3.40539,3.58993,3.36439,3.40539,143034.64316928,0
+NTIP.US,D,20171103,000000,3.65157,3.65157,3.40539,3.48739,141610.96034992,0
+NTIP.US,D,20171106,000000,3.56948,3.73356,3.55901,3.56948,112857.26872047,0
+NTIP.US,D,20171107,000000,3.52838,3.55832,3.44619,3.48739,30984.775329849,0
+NTIP.US,D,20171108,000000,3.52838,3.56948,3.48739,3.48739,15565.462554791,0
+NTIP.US,D,20171109,000000,3.48739,3.52838,3.40539,3.50793,25108.123347574,0
+NTIP.US,D,20171110,000000,3.48739,3.61038,3.40539,3.44619,72808.140967876,0
+NTIP.US,D,20171113,000000,3.44619,3.65157,3.44619,3.61038,85159.330394971,0
+NTIP.US,D,20171114,000000,3.24111,3.24111,2.13341,2.42068,1587334.8017341,0
+NTIP.US,D,20171115,000000,2.46168,2.46168,2.13341,2.42068,433445.4977897,0
+NTIP.US,D,20171116,000000,2.37968,2.37968,2.2156,2.2565,165996.51101028,0
+NTIP.US,D,20171117,000000,2.2565,2.29759,2.2565,2.2565,119514.74889657,0
+NTIP.US,D,20171120,000000,2.2565,2.29759,2.23605,2.29759,105764.40528447,0
+NTIP.US,D,20171121,000000,2.29759,2.33849,2.17441,2.17441,220502.20263928,0
+NTIP.US,D,20171122,000000,2.17441,2.20728,2.05132,2.05132,294750.37884942,0
+NTIP.US,D,20171124,000000,2.05132,2.17441,2.05132,2.13341,78949.497795962,0
+NTIP.US,D,20171127,000000,2.13341,2.17441,2.05132,2.05132,78006.167399503,0
+NTIP.US,D,20171128,000000,2.05132,2.2565,2.05132,2.09241,240926.37885037,0
+NTIP.US,D,20171129,000000,2.13341,2.2156,2.05132,2.05132,68596.370042841,0
+NTIP.US,D,20171130,000000,2.05132,2.09241,1.96932,1.96932,166072.14096623,0
+NTIP.US,D,20171201,000000,1.96932,2.17441,1.96932,2.13341,380720.17620473,0
+NTIP.US,D,20171204,000000,2.17441,2.17441,2.05132,2.09241,98403.770923371,0
+NTIP.US,D,20171205,000000,2.09241,2.13341,1.96932,2.05132,72525.039646295,0
+NTIP.US,D,20171206,000000,2.05132,2.13341,2.05132,2.05132,47672.422906647,0
+NTIP.US,D,20171207,000000,2.05132,2.13341,2.05132,2.05132,61862.237884369,0
+NTIP.US,D,20171208,000000,2.09241,2.17441,2.09241,2.17441,98591.823786804,0
+NTIP.US,D,20171211,000000,2.13341,2.13341,2.01032,2.01032,146805.92070225,0
+NTIP.US,D,20171212,000000,2.05132,2.09241,2.01032,2.01032,64777.057267578,0
+NTIP.US,D,20171213,000000,2.01032,2.05132,1.96932,1.96932,92794.889866202,0
+NTIP.US,D,20171214,000000,1.96932,2.05132,1.96932,1.96932,101000.74008632,0
+NTIP.US,D,20171215,000000,2.01032,2.05132,1.94878,1.96932,141187.8414072,0
+NTIP.US,D,20171218,000000,2.01032,2.05132,1.86688,1.92842,302151.89426779,0
+NTIP.US,D,20171219,000000,1.92842,2.01032,1.88723,1.92842,182012.68722145,0
+NTIP.US,D,20171220,000000,1.96932,2.01032,1.92842,1.96932,111140.26431522,0
+NTIP.US,D,20171221,000000,1.96932,2.01032,1.92842,1.96932,198096.31717712,0
+NTIP.US,D,20171222,000000,1.96932,2.05132,1.96932,2.01032,81372.722465522,0
+NTIP.US,D,20171226,000000,2.01032,2.01032,1.92842,1.92842,159274.64316899,0
+NTIP.US,D,20171227,000000,1.96932,2.01032,1.88723,1.92842,163711.259909,0
+NTIP.US,D,20171228,000000,1.92842,1.96932,1.84633,1.88723,145450.71365382,0
+NTIP.US,D,20171229,000000,1.88723,2.01032,1.88723,1.96932,102725.92070303,0
+NTIP.US,D,20180102,000000,1.96932,1.96932,1.92842,1.92842,112228.72246498,0
+NTIP.US,D,20180103,000000,1.92842,1.96932,1.88723,1.88723,117621.95594506,0
+NTIP.US,D,20180104,000000,1.92842,2.05132,1.88723,2.05132,231895.75329987,0
+NTIP.US,D,20180105,000000,2.05132,2.09241,2.01032,2.05132,212057.19823414,0
+NTIP.US,D,20180108,000000,2.01032,2.17441,2.01032,2.09241,114199.18942529,0
+NTIP.US,D,20180109,000000,2.13341,2.13341,2.05132,2.13341,79657.76211313,0
+NTIP.US,D,20180110,000000,2.17441,2.17441,2.05132,2.05132,121877.67400666,0
+NTIP.US,D,20180111,000000,2.05132,2.17441,2.05132,2.13341,97310.202641452,0
+NTIP.US,D,20180112,000000,2.17441,2.17441,2.09241,2.13341,183515.06607605,0
+NTIP.US,D,20180116,000000,2.13341,2.13341,2.05132,2.09241,179734.59030519,0
+NTIP.US,D,20180117,000000,2.13341,2.13341,2.01032,2.01032,95272.281936642,0
+NTIP.US,D,20180118,000000,2.01032,2.05132,2.01032,2.05132,28835.453743984,0
+NTIP.US,D,20180119,000000,2.13341,2.13341,1.96932,1.96932,438701.77972793,0
+NTIP.US,D,20180122,000000,2.09241,2.13341,2.03106,2.05132,112541.46255308,0
+NTIP.US,D,20180123,000000,2.05132,2.2565,2.05132,2.13341,362612.9339143,0
+NTIP.US,D,20180124,000000,2.2565,2.2565,2.11306,2.13341,63228.687223552,0
+NTIP.US,D,20180125,000000,2.13341,2.2156,2.09877,2.13341,92214.378852996,0
+NTIP.US,D,20180126,000000,2.13341,2.2156,2.13341,2.2156,43261.356827429,0
+NTIP.US,D,20180129,000000,2.2156,2.2156,2.09241,2.09241,105509.92070298,0
+NTIP.US,D,20180130,000000,2.09241,2.13341,2.05132,2.09241,368717.49779084,0
+NTIP.US,D,20180131,000000,2.13341,2.13341,2.05132,2.05132,87428.229073345,0
+NTIP.US,D,20180201,000000,2.09241,2.13341,2.03106,2.09241,206129.44493028,0
+NTIP.US,D,20180202,000000,2.09241,2.13341,2.05132,2.09241,86970.361231943,0
+NTIP.US,D,20180205,000000,2.09241,2.11306,2.01032,2.05132,124513.48017401,0
+NTIP.US,D,20180206,000000,1.96932,2.17441,1.96932,2.13341,143280.95153932,0
+NTIP.US,D,20180207,000000,2.17441,2.26061,2.13341,2.13341,78364.898677029,0
+NTIP.US,D,20180208,000000,2.17441,2.20728,2.13341,2.17441,28063.82378805,0
+NTIP.US,D,20180209,000000,2.17441,2.2156,2.17441,2.17441,82178.079293702,0
+NTIP.US,D,20180212,000000,2.2156,2.2156,2.17441,2.17441,29115.48898627,0
+NTIP.US,D,20180213,000000,2.2156,2.2156,2.13341,2.13341,64957.955945989,0
+NTIP.US,D,20180214,000000,2.13341,2.2156,2.09241,2.15386,79959.259910481,0
+NTIP.US,D,20180215,000000,2.17441,2.2565,2.13341,2.17441,71997.674007538,0
+NTIP.US,D,20180216,000000,2.13341,2.2565,2.09241,2.09241,50175.36563788,0
+NTIP.US,D,20180220,000000,2.09241,2.17441,2.09241,2.13341,32783.541849641,0
+NTIP.US,D,20180221,000000,2.13341,2.21961,2.09241,2.13341,58419.030835972,0
+NTIP.US,D,20180222,000000,2.17441,2.2156,2.13341,2.17441,13968.035242044,0
+NTIP.US,D,20180223,000000,2.2156,2.2156,2.13341,2.2156,29476.26431666,0
+NTIP.US,D,20180226,000000,2.17441,2.2156,2.13341,2.17441,56310.590307375,0
+NTIP.US,D,20180227,000000,2.17441,2.19495,2.13341,2.13341,48412.370043197,0
+NTIP.US,D,20180228,000000,2.17441,2.2565,2.13341,2.13341,76486.414095565,0
+NTIP.US,D,20180301,000000,2.13341,2.2156,2.09241,2.09241,112005.92070287,0
+NTIP.US,D,20180302,000000,2.09241,2.17441,2.09241,2.17441,16618.149779442,0
+NTIP.US,D,20180305,000000,2.17441,2.17441,2.13341,2.17441,9317.8149778089,0
+NTIP.US,D,20180306,000000,2.17441,2.17441,2.09241,2.09241,54644.687223704,0
+NTIP.US,D,20180307,000000,2.09241,2.17441,2.09241,2.09241,19569.762114192,0
+NTIP.US,D,20180308,000000,2.13429,2.17617,2.05063,2.17617,56382.132157594,0
+NTIP.US,D,20180309,000000,2.13429,2.21795,2.13429,2.17617,32844.863435543,0
+NTIP.US,D,20180312,000000,2.17617,2.20973,2.13429,2.13429,23593.480175795,0
+NTIP.US,D,20180313,000000,2.09241,2.17617,2.09241,2.13429,35318.167400257,0
+NTIP.US,D,20180314,000000,2.16785,2.17617,2.13429,2.17617,105521.16299373,0
+NTIP.US,D,20180315,000000,2.17617,2.17617,2.00866,2.00866,277296.21144884,0
+NTIP.US,D,20180316,000000,2.09241,2.21795,2.00866,2.21795,52981.850219328,0
+NTIP.US,D,20180319,000000,2.21795,2.21795,2.09241,2.13429,63679.400879932,0
+NTIP.US,D,20180320,000000,2.13429,2.25982,2.13429,2.21795,51821.850219349,0
+NTIP.US,D,20180321,000000,2.21795,2.25982,2.21795,2.21795,31690.995594154,0
+NTIP.US,D,20180322,000000,2.21795,2.25982,2.17617,2.21795,58018.396474746,0
+NTIP.US,D,20180323,000000,2.21795,2.3018,2.19711,2.25982,60496.810571618,0
+NTIP.US,D,20180326,000000,2.25982,2.3018,2.13429,2.21795,39864.140968459,0
+NTIP.US,D,20180327,000000,2.25982,2.25982,2.21795,2.21795,61541.321584816,0
+NTIP.US,D,20180328,000000,2.21795,2.25982,2.1428,2.21795,40883.101320863,0
+NTIP.US,D,20180329,000000,2.21795,2.25982,2.21795,2.21795,27232.916299078,0
+NTIP.US,D,20180402,000000,2.21795,2.25982,2.17617,2.21795,25220.546255061,0
+NTIP.US,D,20180403,000000,2.17617,2.21795,2.17617,2.17617,47819.594712811,0
+NTIP.US,D,20180404,000000,2.17617,2.17617,2.13429,2.13429,19843.665197887,0
+NTIP.US,D,20180405,000000,2.17617,2.21795,2.13429,2.17617,44180.158589528,0
+NTIP.US,D,20180406,000000,2.13429,2.21795,2.13429,2.21795,68815.083699224,0
+NTIP.US,D,20180409,000000,2.21795,2.21795,2.17617,2.17617,19499.242290404,0
+NTIP.US,D,20180410,000000,2.17617,2.20082,2.17617,2.17617,6476.5814976829,0
+NTIP.US,D,20180411,000000,2.17617,2.28076,2.17617,2.25982,84610.502201148,0
+NTIP.US,D,20180412,000000,2.25982,2.3018,2.25982,2.25982,14542.414096659,0
+NTIP.US,D,20180413,000000,2.25982,2.3018,2.21795,2.3018,24601.198237451,0
+NTIP.US,D,20180416,000000,2.3018,2.3018,2.17617,2.21795,31886.202642608,0
+NTIP.US,D,20180417,000000,2.21795,2.34348,2.21795,2.3018,55226.220263341,0
+NTIP.US,D,20180418,000000,2.3018,2.38536,2.25982,2.3018,46518.555065257,0
+NTIP.US,D,20180419,000000,2.3018,2.34348,2.3018,2.3018,12998.132158361,0
+NTIP.US,D,20180420,000000,2.3018,2.3018,2.25982,2.3018,40421.145373735,0
+NTIP.US,D,20180423,000000,2.3018,2.38536,2.3018,2.3018,17163.91189397,0
+NTIP.US,D,20180424,000000,2.25982,2.38115,2.25982,2.33927,52272.563875728,0
+NTIP.US,D,20180425,000000,2.3018,2.34348,2.3018,2.32264,14671.189427054,0
+NTIP.US,D,20180426,000000,2.34348,2.34348,2.3018,2.3018,3269.4625550083,0
+NTIP.US,D,20180427,000000,2.34348,2.34348,2.25982,2.3018,36384.14096852,0
+NTIP.US,D,20180430,000000,2.34348,2.34348,2.3018,2.33008,9996.4405284577,0
+NTIP.US,D,20180501,000000,2.3018,2.3018,2.21795,2.3018,42498.925109381,0
+NTIP.US,D,20180502,000000,2.25982,2.3018,2.21795,2.21795,26512.38766473,0
+NTIP.US,D,20180503,000000,2.21795,2.25982,2.21795,2.25982,15722.854625273,0
+NTIP.US,D,20180504,000000,2.21795,2.25982,2.21795,2.25982,33836.229074292,0
+NTIP.US,D,20180507,000000,2.3018,2.3018,2.21795,2.21795,27567.118942244,0
+NTIP.US,D,20180508,000000,2.21795,2.25982,2.21795,2.25982,14393.198237631,0
+NTIP.US,D,20180509,000000,2.3018,2.3018,2.17617,2.21795,115643.31277329,0
+NTIP.US,D,20180510,000000,2.20973,2.34348,2.17617,2.22636,49561.127752428,0
+NTIP.US,D,20180511,000000,2.21795,2.38536,2.21795,2.21795,46894.660792123,0
+NTIP.US,D,20180514,000000,2.25982,2.42733,2.25982,2.42733,80103.365637351,0
+NTIP.US,D,20180515,000000,2.37147,2.42733,2.3018,2.3018,26939.59471318,0
+NTIP.US,D,20180516,000000,2.38536,2.38536,2.29749,2.34348,47339.242289912,0
+NTIP.US,D,20180517,000000,2.38536,2.38536,2.34348,2.38536,24161.72687182,0
+NTIP.US,D,20180518,000000,2.25982,2.38536,2.25982,2.34348,37581.955946472,0
+NTIP.US,D,20180521,000000,2.38536,2.38536,2.34348,2.38536,13413.074889631,0
+NTIP.US,D,20180522,000000,2.37685,2.37685,2.34329,2.34348,8551.2951540339,0
+NTIP.US,D,20180523,000000,2.34348,2.38536,2.3018,2.38536,59917.321584844,0
+NTIP.US,D,20180524,000000,2.38536,2.51099,2.38536,2.38536,35268.088105104,0
+NTIP.US,D,20180525,000000,2.38536,2.42733,2.379,2.42733,7428.0881055956,0
+NTIP.US,D,20180529,000000,2.38536,2.42733,2.38536,2.38536,30767.083699897,0
+NTIP.US,D,20180530,000000,2.38536,2.42733,2.33516,2.34348,28075.066078799,0
+NTIP.US,D,20180531,000000,2.51099,2.51099,2.38536,2.42733,43110.096915538,0
+NTIP.US,D,20180601,000000,2.38536,2.46892,2.38536,2.42733,39509.497796659,0
+NTIP.US,D,20180604,000000,2.38536,2.42733,2.38536,2.38536,14272.599118691,0
+NTIP.US,D,20180605,000000,2.38536,2.42733,2.3018,2.38536,38684.722466277,0
+NTIP.US,D,20180606,000000,2.38536,2.46892,2.36784,2.38536,51362.960351515,0
+NTIP.US,D,20180607,000000,2.42733,2.42733,2.36432,2.38536,16931.911893974,0
+NTIP.US,D,20180608,000000,2.38536,2.57371,2.38536,2.51099,72296.105725595,0
+NTIP.US,D,20180611,000000,2.42733,2.55287,2.38536,2.46892,82988.54625404,0
+NTIP.US,D,20180612,000000,2.51099,2.51099,2.42733,2.51099,34584.352422296,0
+NTIP.US,D,20180613,000000,2.55287,2.55287,2.46892,2.51099,28389.850219763,0
+NTIP.US,D,20180614,000000,2.51099,2.59465,2.51099,2.59465,22715.559470964,0
+NTIP.US,D,20180615,000000,2.59465,2.59465,2.51099,2.59465,25869.53303919,0
+NTIP.US,D,20180618,000000,2.59465,2.59465,2.51099,2.55287,13348.687224434,0
+NTIP.US,D,20180619,000000,2.55287,2.59465,2.51099,2.51099,73226.149778442,0
+NTIP.US,D,20180620,000000,2.67821,2.67821,2.50258,2.65903,67000.986782957,0
+NTIP.US,D,20180621,000000,2.67821,2.67821,2.59465,2.60297,14679.365638507,0
+NTIP.US,D,20180622,000000,2.59465,2.72009,2.46892,2.72009,293836.68721948,0
+NTIP.US,D,20180625,000000,2.67821,2.67821,2.51099,2.51099,25525.110131708,0
+NTIP.US,D,20180626,000000,2.51099,2.51099,2.42733,2.42733,45145.973567484,0
+NTIP.US,D,20180627,000000,2.46892,2.46892,2.42733,2.42733,23422.801761701,0
+NTIP.US,D,20180628,000000,2.42733,2.51099,2.42733,2.51099,49105.30396389,0
+NTIP.US,D,20180629,000000,2.51099,2.59465,2.46892,2.59465,12442.149779516,0
+NTIP.US,D,20180702,000000,2.59465,2.59465,2.51099,2.55287,17736.246695722,0
+NTIP.US,D,20180703,000000,2.55287,2.59465,2.55287,2.55287,8096.4933919274,0
+NTIP.US,D,20180705,000000,2.59465,2.59465,2.51099,2.51099,32414.590307797,0
+NTIP.US,D,20180706,000000,2.51099,2.53624,2.51099,2.51099,13642.008810332,0
+NTIP.US,D,20180709,000000,2.51099,2.55287,2.38536,2.38536,29975.013215329,0
+NTIP.US,D,20180710,000000,2.46892,2.51099,2.42733,2.42733,21074.185021654,0
+NTIP.US,D,20180711,000000,2.46892,2.46892,2.38947,2.46892,15210.819382991,0
+NTIP.US,D,20180712,000000,2.38536,2.42733,2.21795,2.38536,203704.17620785,0
+NTIP.US,D,20180713,000000,2.38536,2.42303,2.34348,2.40512,35776.035241659,0
+NTIP.US,D,20180716,000000,2.38536,2.46892,2.38536,2.4063,62290.466959252,0
+NTIP.US,D,20180717,000000,2.42733,2.42733,2.25982,2.28076,61706.889866751,0
+NTIP.US,D,20180718,000000,2.3018,2.34348,2.25982,2.34348,36928.881056616,0
+NTIP.US,D,20180719,000000,2.34348,2.38536,2.3018,2.3018,22944.493391665,0
+NTIP.US,D,20180720,000000,2.34348,2.42733,2.31834,2.42733,23509.674008395,0
+NTIP.US,D,20180723,000000,2.42733,2.42733,2.37685,2.38536,8993.83259896,0
+NTIP.US,D,20180724,000000,2.37685,2.42733,2.3519,2.38536,6010.5374448277,0
+NTIP.US,D,20180725,000000,2.42733,2.46892,2.34348,2.42733,41397.180616009,0
+NTIP.US,D,20180726,000000,2.42733,2.42733,2.34348,2.34348,16352.4229072,0
+NTIP.US,D,20180727,000000,2.34348,2.42733,2.34348,2.38536,16632.458149486,0
+NTIP.US,D,20180730,000000,2.38536,2.38536,2.34348,2.38536,18472.105726546,0
+NTIP.US,D,20180731,000000,2.38536,2.38536,2.34348,2.34348,16039.6828191,0
+NTIP.US,D,20180801,000000,2.34348,2.38536,2.3018,2.3018,18554.889867514,0
+NTIP.US,D,20180802,000000,2.32244,2.38536,2.3018,2.3018,11950.555065868,0
+NTIP.US,D,20180803,000000,2.3018,2.34348,2.3018,2.3018,6092.2995593637,0
+NTIP.US,D,20180806,000000,2.34348,2.42733,2.34348,2.42733,52111.08369952,0
+NTIP.US,D,20180807,000000,2.42733,2.42733,2.34348,2.39377,17753.621145061,0
+NTIP.US,D,20180808,000000,2.38536,2.46892,2.38536,2.46892,20805.392070117,0
+NTIP.US,D,20180809,000000,2.42733,2.42733,2.34348,2.34348,20720.563876286,0
+NTIP.US,D,20180810,000000,2.3018,2.34348,2.3018,2.34348,10880.493391878,0
+NTIP.US,D,20180813,000000,2.3018,2.34348,2.3018,2.3018,10871.295153993,0
+NTIP.US,D,20180814,000000,2.21795,2.25151,2.06071,2.17617,149422.3083674,0
+NTIP.US,D,20180815,000000,2.09241,2.21795,1.97108,2.09241,33669.638765925,0
+NTIP.US,D,20180816,000000,2.13429,2.20131,2.09241,2.17617,15215.92951515,0
+NTIP.US,D,20180817,000000,2.17617,2.17617,2.13429,2.13429,9354.6079293501,0
+NTIP.US,D,20180820,000000,2.13429,2.17196,2.08243,2.13429,71848.45814851,0
+NTIP.US,D,20180821,000000,2.09241,2.17617,2.09241,2.13429,14205.145374198,0
+NTIP.US,D,20180822,000000,2.09241,2.17617,1.9249,2.05063,184238.6607897,0
+NTIP.US,D,20180823,000000,2.05063,2.09241,2.00866,2.00866,21196.828193458,0
+NTIP.US,D,20180824,000000,2.00866,2.13429,2.00866,2.13429,22787.101321183,0
+NTIP.US,D,20180827,000000,2.13429,2.17617,2.13429,2.13429,26672.845814507,0
+NTIP.US,D,20180828,000000,2.13429,2.21795,2.13429,2.17617,54158.202642215,0
+NTIP.US,D,20180829,000000,2.09241,2.21795,2.09241,2.17617,25518.977973117,0
+NTIP.US,D,20180830,000000,2.3018,2.49005,2.3018,2.42733,240030.06166977,0
+NTIP.US,D,20180831,000000,2.4697,2.54651,2.38888,2.4697,36209.374448699,0
+NTIP.US,D,20180904,000000,2.4697,2.51236,2.42733,2.51236,83574.167399404,0
+NTIP.US,D,20180905,000000,2.55483,2.55483,2.42733,2.42733,19141.533039309,0
+NTIP.US,D,20180906,000000,2.42733,2.4697,2.42733,2.4697,15120.881057002,0
+NTIP.US,D,20180907,000000,2.4697,2.4697,2.34211,2.38467,51303.682818477,0
+NTIP.US,D,20180910,000000,2.38467,2.38467,2.25689,2.34211,51244.405285438,0
+NTIP.US,D,20180911,000000,2.34211,2.38467,2.25689,2.29945,23901.110131736,0
+NTIP.US,D,20180912,000000,2.25689,2.38467,2.25689,2.25689,35583.894272499,0
+NTIP.US,D,20180913,000000,2.34211,2.34211,2.21433,2.29945,44458.14977895,0
+NTIP.US,D,20180914,000000,2.29945,2.34211,2.21433,2.21433,22867.841409288,0
+NTIP.US,D,20180917,000000,2.21433,2.25689,2.17176,2.25689,68374.590307162,0
+NTIP.US,D,20180918,000000,2.25689,2.25689,2.21433,2.21433,13164.722466728,0
+NTIP.US,D,20180919,000000,2.21433,2.25689,2.17176,2.25689,44418.290748114,0
+NTIP.US,D,20180920,000000,2.29945,2.38467,2.21433,2.38467,25269.603523783,0
+NTIP.US,D,20180921,000000,2.38467,2.51236,2.32078,2.51236,41820.299558732,0
+NTIP.US,D,20180924,000000,2.4697,2.4697,2.38467,2.4697,19858.995594363,0
+NTIP.US,D,20180925,000000,2.42733,2.51236,2.38467,2.51236,52130.502201722,0
+NTIP.US,D,20180926,000000,2.4697,2.50796,2.38467,2.38467,14440.211453489,0
+NTIP.US,D,20180927,000000,2.38467,2.38467,2.29945,2.29945,26368.28193786,0
+NTIP.US,D,20180928,000000,2.29945,2.42733,2.29945,2.29945,29014.308369531,0
+NTIP.US,D,20181001,000000,2.34211,2.46129,2.29945,2.44436,35031.999999381,0
+NTIP.US,D,20181002,000000,2.41872,2.44436,2.27382,2.42733,42714.57268647,0
+NTIP.US,D,20181003,000000,2.45277,2.45277,2.32587,2.41031,35324.299558847,0
+NTIP.US,D,20181004,000000,2.44397,2.46129,2.25689,2.29084,29714.396475246,0
+NTIP.US,D,20181005,000000,2.30796,2.37616,2.2655,2.32499,15488.810572414,0
+NTIP.US,D,20181008,000000,2.28252,2.32499,2.21433,2.25689,19309.145374108,0
+NTIP.US,D,20181009,000000,2.22284,2.35914,2.22284,2.32499,15011.52422881,0
+NTIP.US,D,20181010,000000,2.30796,2.38467,2.25689,2.28252,17246.696034938,0
+NTIP.US,D,20181011,000000,2.29945,2.37616,2.29084,2.34211,36146.008809934,0
+NTIP.US,D,20181012,000000,2.33859,2.36775,2.32196,2.35072,10636.229074702,0
+NTIP.US,D,20181015,000000,2.32499,2.37616,2.25689,2.29945,9925.9207046704,0
+NTIP.US,D,20181016,000000,2.31648,2.42733,2.31648,2.42733,45257.374448539,0
+NTIP.US,D,20181017,000000,2.41031,2.41031,2.2655,2.3334,11470.202642969,0
+NTIP.US,D,20181018,000000,2.36775,2.36775,2.31648,2.31648,15759.647576814,0
+NTIP.US,D,20181019,000000,2.32499,2.39328,2.32499,2.38467,27845.110131667,0
+NTIP.US,D,20181022,000000,2.36775,2.4697,2.36775,2.36775,46580.898677591,0
+NTIP.US,D,20181023,000000,2.35914,2.42596,2.32499,2.41031,39203.91189358,0
+NTIP.US,D,20181024,000000,2.37616,2.41031,2.32499,2.3334,33694.167400286,0
+NTIP.US,D,20181025,000000,2.36775,2.41031,2.29945,2.29945,19279.506607589,0
+NTIP.US,D,20181026,000000,2.3334,2.3334,2.30796,2.3334,5435.1365637806,0
+NTIP.US,D,20181029,000000,2.24828,2.36775,2.24828,2.32499,15445.885462282,0
+NTIP.US,D,20181030,000000,2.31716,2.34211,2.29945,2.29945,104508.33479992,0
+NTIP.US,D,20181031,000000,2.32499,2.38467,2.27382,2.28252,11531.524228871,0
+NTIP.US,D,20181101,000000,2.29945,2.4018,2.27802,2.4018,11249.444933722,0
+NTIP.US,D,20181102,000000,2.2655,2.36775,2.2655,2.31648,21674.114537062,0
+NTIP.US,D,20181105,000000,2.31648,2.39328,2.27382,2.27382,4552.1057267918,0
+NTIP.US,D,20181106,000000,2.30796,2.34211,2.29945,2.30796,26044.299559011,0
+NTIP.US,D,20181107,000000,2.35072,2.35072,2.29945,2.30796,10202.889867661,0
+NTIP.US,D,20181108,000000,2.29965,2.35072,2.22558,2.35072,20568.281937962,0
+NTIP.US,D,20181109,000000,2.3334,2.37616,2.3109,2.37616,1165.110132138,0
+NTIP.US,D,20181112,000000,2.35072,2.35072,2.21433,2.21433,5885.8502201603,0
+NTIP.US,D,20181113,000000,2.23986,2.29084,2.21853,2.2655,45979.947135751,0
+NTIP.US,D,20181114,000000,2.31648,2.31648,2.21433,2.21433,11446.69603504,0
+NTIP.US,D,20181115,000000,2.24828,2.24828,2.08654,2.20581,78543.753302577,0
+NTIP.US,D,20181116,000000,2.23135,2.23986,2.21433,2.21433,2289.339207008,0
+NTIP.US,D,20181119,000000,2.23135,2.24828,2.1291,2.24828,34024.281937725,0
+NTIP.US,D,20181120,000000,2.14828,2.23135,2.14623,2.20581,44791.330395684,0
+NTIP.US,D,20181121,000000,2.23986,2.23986,2.1291,2.18028,47557.955946296,0
+NTIP.US,D,20181123,000000,2.18028,2.20924,2.17176,2.17176,13164.722466728,0
+NTIP.US,D,20181126,000000,2.18028,2.20581,2.15474,2.1974,22374.202642776,0
+NTIP.US,D,20181127,000000,2.18028,2.1885,2.16325,2.18057,4438.6607928731,0
+NTIP.US,D,20181128,000000,2.17949,2.20161,2.16325,2.17176,17886.484581182,0
+NTIP.US,D,20181129,000000,2.21433,2.2426,2.17176,2.17176,8448.0704844322,0
+NTIP.US,D,20181130,000000,2.18028,2.21951,2.15474,2.15474,26347.841409226,0
+NTIP.US,D,20181203,000000,2.1974,2.21433,2.15474,2.21433,13730.92510989,0
+NTIP.US,D,20181204,000000,2.21139,2.21687,2.1291,2.1291,13192.317180384,0
+NTIP.US,D,20181206,000000,2.17176,2.17176,2.12069,2.14623,43836.757708476,0
+NTIP.US,D,20181207,000000,2.17176,2.17176,2.11227,2.11227,10682.220264128,0
+NTIP.US,D,20181210,000000,2.15474,2.15474,2.04398,2.06961,24743.259911457,0
+NTIP.US,D,20181211,000000,2.0883,2.11227,2.01854,2.01854,21036.370043681,0
+NTIP.US,D,20181212,000000,2.00993,2.07822,1.98449,2.05249,51043.066078393,0
+NTIP.US,D,20181213,000000,2.06961,2.16325,2.06961,2.12069,8260.0176209994,0
+NTIP.US,D,20181214,000000,2.10357,2.15474,2.08654,2.08654,33146.361232894,0
+NTIP.US,D,20181217,000000,2.07822,2.08987,2.02715,2.0611,54826.607928547,0
+NTIP.US,D,20181218,000000,2.0611,2.09505,2.02715,2.09505,19754.748898329,0
+NTIP.US,D,20181219,000000,2.07822,2.1291,2.02715,2.12069,30899.947136018,0
+NTIP.US,D,20181220,000000,2.10357,2.10357,2.04828,2.04828,38430.237884783,0
+NTIP.US,D,20181221,000000,2.0611,2.06961,1.98018,2.04398,15411.136563604,0
+NTIP.US,D,20181224,000000,2.04398,2.04398,1.91619,1.95876,72135.647575818,0
+NTIP.US,D,20181226,000000,1.95876,2.03547,1.91619,1.95024,55458.220263337,0
+NTIP.US,D,20181227,000000,1.95024,2.06961,1.92461,1.92461,41104.881056542,0
+NTIP.US,D,20181228,000000,1.92461,2.01854,1.91619,1.96727,66818.044051683,0
+NTIP.US,D,20181231,000000,1.96727,2.03547,1.87363,1.89907,92059.030835378,0
+NTIP.US,D,20190102,000000,1.89907,1.97598,1.70328,1.85651,83382.026430244,0
+NTIP.US,D,20190103,000000,1.83948,1.84301,1.74594,1.79702,69470.202641944,0
+NTIP.US,D,20190104,000000,1.77138,2.03547,1.77138,2.03547,19032.176211117,0
+NTIP.US,D,20190107,000000,2.03547,2.05249,1.85651,2.05249,67867.665197038,0
+NTIP.US,D,20190108,000000,2.06961,2.08654,2.01854,2.07822,22680.810572286,0
+NTIP.US,D,20190109,000000,2.09261,2.17176,2.04398,2.13762,43109.074889106,0
+NTIP.US,D,20190110,000000,2.14623,2.17176,2.05347,2.10357,8239.5770923654,0
+NTIP.US,D,20190111,000000,2.08654,2.20581,2.08654,2.20581,26842.502202169,0
+NTIP.US,D,20190114,000000,2.17176,2.18869,2.14623,2.14623,6101.497797249,0
+NTIP.US,D,20190115,000000,2.16403,2.21433,2.1291,2.21433,33613.427312181,0
+NTIP.US,D,20190116,000000,2.1974,2.23135,2.18869,2.18869,26140.370043591,0
+NTIP.US,D,20190117,000000,2.21433,2.23135,2.16325,2.16325,13413.074889631,0
+NTIP.US,D,20190118,000000,2.21433,2.21433,2.14398,2.1974,7705.0572685863,0
+NTIP.US,D,20190122,000000,2.18028,2.25689,2.14623,2.23986,82349.779734228,0
+NTIP.US,D,20190123,000000,2.25689,2.25689,2.20581,2.21433,37625.903083036,0
+NTIP.US,D,20190124,000000,2.21433,2.22284,2.18145,2.21433,20111.436122993,0
+NTIP.US,D,20190125,000000,2.21433,2.23135,2.20581,2.21433,5756.0528633344,0
+NTIP.US,D,20190128,000000,2.22284,2.23898,2.1974,2.23135,14470.87224644,0
+NTIP.US,D,20190129,000000,2.23986,2.24828,2.20581,2.23986,13114.643171574,0
+NTIP.US,D,20190130,000000,2.22274,2.25689,2.20444,2.25689,8132.2643170369,0
+NTIP.US,D,20190131,000000,2.23135,2.25689,2.20581,2.23986,2821.8149779237,0
+NTIP.US,D,20190201,000000,2.23135,2.23135,2.1974,2.1974,1851.9118942404,0
+NTIP.US,D,20190204,000000,2.1974,2.21433,2.18879,2.20581,5167.3656386752,0
+NTIP.US,D,20190205,000000,2.20395,2.20581,2.18869,2.18869,3972.6167400179,0
+NTIP.US,D,20190206,000000,2.1974,2.1974,2.1291,2.15474,12983.823788317,0
+NTIP.US,D,20190207,000000,2.1291,2.16306,2.11227,2.12069,4353.832599042,0
+NTIP.US,D,20190208,000000,2.10102,2.13762,2.08654,2.08654,4149.427312702,0
+NTIP.US,D,20190211,000000,2.08654,2.1291,2.08654,2.08654,8263.0837002945,0
+NTIP.US,D,20190212,000000,2.08654,2.16325,2.06961,2.06961,13957.814977727,0
+NTIP.US,D,20190213,000000,2.10357,2.18028,2.09241,2.1291,3037.4625550124,0
+NTIP.US,D,20190214,000000,2.15474,2.16413,2.05249,2.06961,21194.784140595,0
+NTIP.US,D,20190215,000000,2.10357,2.12069,2.08654,2.11227,16711.154184727,0
+NTIP.US,D,20190219,000000,2.11227,2.16325,2.09672,2.16325,16434.185021736,0
+NTIP.US,D,20190220,000000,2.16325,2.20581,2.15474,2.18028,34626.255505996,0
+NTIP.US,D,20190221,000000,2.18145,2.18869,2.17206,2.18028,8267.1718060213,0
+NTIP.US,D,20190222,000000,2.16697,2.20581,2.11227,2.14623,22459.030836608,0
+NTIP.US,D,20190225,000000,2.15474,2.21433,2.15474,2.20581,18316.757708927,0
+NTIP.US,D,20190226,000000,2.1974,2.21433,2.18644,2.20581,7893.1101320191,0
+NTIP.US,D,20190227,000000,2.2108,2.25689,2.2108,2.25689,28498.185021523,0
+NTIP.US,D,20190228,000000,2.1974,2.25689,2.1974,2.21433,8320.3171804697,0
+NTIP.US,D,20190301,000000,2.23986,2.25689,2.20581,2.20581,8542.0969161486,0
+NTIP.US,D,20190304,000000,2.21433,2.23497,2.16325,2.18028,12326.660792734,0
+NTIP.US,D,20190305,000000,2.18028,2.1974,2.18028,2.18028,10982.696035048,0
+NTIP.US,D,20190306,000000,2.18028,2.18028,2.16325,2.16325,7976.9162994185,0
+NTIP.US,D,20190307,000000,2.18028,2.18028,2.15474,2.15474,30669.991188885,0
+NTIP.US,D,20190308,000000,2.16335,2.1929,2.13732,2.15474,17636.088105415,0
+NTIP.US,D,20190311,000000,2.14153,2.15474,2.12861,2.12861,12137.585902869,0
+NTIP.US,D,20190312,000000,2.13732,2.18947,2.13732,2.16335,8165.991189283,0
+NTIP.US,D,20190313,000000,2.16335,2.23301,2.16335,2.16335,11751.259911687,0
+NTIP.US,D,20190314,000000,2.15474,2.17206,2.12861,2.12861,19238.625550321,0
+NTIP.US,D,20190315,000000,2.15474,2.18077,2.12861,2.12861,8662.6960350892,0
+NTIP.US,D,20190318,000000,2.09378,2.21716,2.09378,2.10249,20545.797356465,0
+NTIP.US,D,20190319,000000,2.12861,2.18077,2.12861,2.15474,17629.955946825,0
+NTIP.US,D,20190320,000000,2.15474,2.20415,2.15474,2.18077,4180.088105653,0
+NTIP.US,D,20190321,000000,2.18077,2.23301,2.18077,2.2155,15475.524228801,0
+NTIP.US,D,20190322,000000,2.19818,2.2155,2.17206,2.20689,2625.5859030373,0
+NTIP.US,D,20190325,000000,2.23301,2.23301,2.15474,2.19818,13415.118942494,0
+NTIP.US,D,20190326,000000,2.17206,2.20689,2.17206,2.18077,19930.537444582,0
+NTIP.US,D,20190327,000000,2.20689,2.25024,2.18077,2.23301,38057.198237213,0
+NTIP.US,D,20190328,000000,2.25024,2.25024,2.23683,2.25024,6162.819383151,0
+NTIP.US,D,20190329,000000,2.25894,2.33722,2.23301,2.25894,25153.092510569,0
+NTIP.US,D,20190401,000000,2.25894,2.32841,2.25894,2.30248,40159.50660722,0
+NTIP.US,D,20190402,000000,2.32841,2.34583,2.30248,2.32841,92093.779734055,0
+NTIP.US,D,20190403,000000,2.30777,2.31853,2.27636,2.30248,11557.074889664,0
+NTIP.US,D,20190404,000000,2.27636,2.30248,2.22411,2.22411,6046.3083699372,0
+NTIP.US,D,20190405,000000,2.25894,2.26775,2.23527,2.25894,12252.05286322,0
+NTIP.US,D,20190408,000000,2.25894,2.25894,2.22411,2.25024,8041.3039646156,0
+NTIP.US,D,20190409,000000,2.22411,2.26775,2.18077,2.24153,9359.7180615086,0
+NTIP.US,D,20190410,000000,2.22411,2.22411,2.16785,2.17206,24637.991188992,0
+NTIP.US,D,20190411,000000,2.14603,2.18947,2.14603,2.17206,16013.110131876,0
+NTIP.US,D,20190412,000000,2.17206,2.17206,2.14603,2.14603,16233.867841123,0
+NTIP.US,D,20190415,000000,2.12861,2.14603,2.12861,2.14603,27809.339206557,0
+NTIP.US,D,20190416,000000,2.14603,2.14603,2.12861,2.13732,37650.431717396,0
+NTIP.US,D,20190417,000000,2.13732,2.13732,2.10249,2.10249,32346.114536873,0
+NTIP.US,D,20190418,000000,2.10249,2.15474,2.10249,2.14603,50506.502201751,0
+NTIP.US,D,20190422,000000,2.09378,2.15474,2.09378,2.11991,18074.537444614,0
+NTIP.US,D,20190423,000000,2.14603,2.14603,2.13732,2.14603,7876.7577091119,0
+NTIP.US,D,20190424,000000,2.13732,2.18947,2.13732,2.16335,3846.9074889188,0
+NTIP.US,D,20190425,000000,2.16335,2.27636,2.16335,2.25894,34880.740087489,0
+NTIP.US,D,20190426,000000,2.17206,2.23301,2.13742,2.18077,17665.726871935,0
+NTIP.US,D,20190429,000000,2.17206,2.20523,2.13732,2.18947,60994.537443856,0
+NTIP.US,D,20190430,000000,2.19818,2.2155,2.1337,2.14603,43521.973567513,0
+NTIP.US,D,20190501,000000,2.15474,2.18077,2.13732,2.14603,26777.09251054,0
+NTIP.US,D,20190502,000000,2.17206,2.17421,2.13732,2.15474,4573.5682818575,0
+NTIP.US,D,20190503,000000,2.14603,2.16335,2.11991,2.11991,9873.7973566537,0
+NTIP.US,D,20190506,000000,2.11991,2.16335,2.11991,2.11991,5676.3348016618,0
+NTIP.US,D,20190507,000000,2.12861,2.18947,2.12861,2.17206,9399.5770923449,0
+NTIP.US,D,20190508,000000,2.17206,2.17206,2.14662,2.17206,3182.5903083138,0
+NTIP.US,D,20190509,000000,2.13732,2.18947,2.13732,2.18947,8911.0484579923,0
+NTIP.US,D,20190510,000000,2.19818,2.19818,2.07646,2.15493,12973.603524,0
+NTIP.US,D,20190513,000000,2.14603,2.16139,1.76385,2.04173,197599.61233131,0
+NTIP.US,D,20190514,000000,2.09378,2.15474,2.08517,2.09378,41840.740087366,0
+NTIP.US,D,20190515,000000,2.05044,2.12861,2.02431,2.04173,10055.718061496,0
+NTIP.US,D,20190516,000000,2.07646,2.07646,2.00709,2.05934,33980.334801162,0
+NTIP.US,D,20190517,000000,2.07646,2.08957,2.0157,2.07646,28861.004404776,0
+NTIP.US,D,20190520,000000,2.02578,2.05895,2.02578,2.05044,11535.612334598,0
+NTIP.US,D,20190521,000000,2.06707,2.07646,2.03312,2.03312,3595.4889867206,0
+NTIP.US,D,20190522,000000,2.0157,2.04525,1.95474,1.95474,27687.718061185,0
+NTIP.US,D,20190523,000000,1.94623,1.98097,1.94623,1.97402,9620.3348015921,0
+NTIP.US,D,20190524,000000,2.00709,2.00709,1.92882,1.99838,15737.162995317,0
+NTIP.US,D,20190528,000000,1.98097,2.09378,1.92882,1.92882,143660.12334548,0
+NTIP.US,D,20190529,000000,1.93752,2.13732,1.93752,2.05044,36272.740087465,0
+NTIP.US,D,20190530,000000,1.98097,2.04173,1.92882,1.92882,16754.079294858,0
+NTIP.US,D,20190531,000000,1.92882,1.98958,1.92882,1.97236,21899.982378468,0
+NTIP.US,D,20190603,000000,1.95474,1.96365,1.90269,1.90269,71017.550659538,0
+NTIP.US,D,20190604,000000,1.90269,1.95474,1.90269,1.92882,20864.669603156,0
+NTIP.US,D,20190605,000000,1.95474,2.00142,1.95474,1.97333,35644.193831969,0
+NTIP.US,D,20190606,000000,1.95474,2.0157,1.95474,2.0157,3925.6035241597,0
+NTIP.US,D,20190607,000000,2.02431,2.06188,1.95474,2.03312,6412.1938324858,0
+NTIP.US,D,20190610,000000,2.05044,2.05396,1.98097,1.98097,13375.259911658,0
+NTIP.US,D,20190611,000000,2.03312,2.07646,1.99838,2.0157,20890.220263948,0
+NTIP.US,D,20190612,000000,2.01541,2.16081,1.96365,2.00709,143960.5991164,0
+NTIP.US,D,20190613,000000,1.97236,2.10249,1.97236,1.97236,46684.123347193,0
+NTIP.US,D,20190614,000000,2.00367,2.0157,1.99838,2.0157,12629.180616517,0
+NTIP.US,D,20190617,000000,1.99838,2.03312,1.95474,1.95474,15254.766519554,0
+NTIP.US,D,20190618,000000,1.98958,2.01697,1.97236,1.97236,27143.99999952,0
+NTIP.US,D,20190619,000000,2.0157,2.03312,1.99838,2.03312,12383.894272909,0
+NTIP.US,D,20190620,000000,2.03312,2.07646,2.00709,2.07646,16364.68722438,0
+NTIP.US,D,20190621,000000,2.06775,2.10249,2.04173,2.10249,32065.057268156,0
+NTIP.US,D,20190624,000000,2.08517,2.13732,2.04173,2.09378,34873.585902467,0
+NTIP.US,D,20190625,000000,2.08517,2.14603,2.08517,2.14603,8656.563876499,0
+NTIP.US,D,20190626,000000,2.12861,2.16335,2.09378,2.14603,23347.171805755,0
+NTIP.US,D,20190627,000000,2.10249,2.14603,2.06775,2.06775,40827.911893552,0
+NTIP.US,D,20190628,000000,2.07646,2.17206,2.06775,2.17206,42154.502201898,0
+NTIP.US,D,20190701,000000,2.18077,2.18077,2.1113,2.12861,19326.519823447,0
+NTIP.US,D,20190702,000000,2.13732,2.13732,2.04173,2.06756,22845.35682779,0
+NTIP.US,D,20190703,000000,2.05895,2.17206,2.05895,2.08488,13856.634360989,0
+NTIP.US,D,20190705,000000,2.10249,2.12861,2.05044,2.1113,18364.792951217,0
+NTIP.US,D,20190708,000000,2.07646,2.12861,2.07646,2.09378,6827.136563756,0
+NTIP.US,D,20190709,000000,2.1113,2.12607,2.05044,2.05044,4997.709251013,0
+NTIP.US,D,20190710,000000,2.06775,2.10249,2.05895,2.09378,7434.2202641858,0
+NTIP.US,D,20190711,000000,2.10249,2.10249,2.05044,2.08517,2939.3480175692,0
+NTIP.US,D,20190712,000000,2.06775,2.07646,2.04173,2.04173,12715.03083678,0
+NTIP.US,D,20190715,000000,2.04173,2.07646,1.99838,2.04006,40802.361232759,0
+NTIP.US,D,20190716,000000,2.05895,2.06775,2.03312,2.06775,4098.325991117,0
+NTIP.US,D,20190717,000000,2.09378,2.10249,2.03312,2.10249,23933.814977551,0
+NTIP.US,D,20190718,000000,2.08517,2.1113,2.07558,2.1113,5262.4140968233,0
+NTIP.US,D,20190719,000000,2.08517,2.08517,2.03742,2.07646,16744.881056973,0
+NTIP.US,D,20190722,000000,2.05044,2.07646,2.03312,2.03312,12858.114537218,0
+NTIP.US,D,20190723,000000,2.04173,2.08517,2.0157,2.04173,64395.841408554,0
+NTIP.US,D,20190724,000000,2.02431,2.10249,1.99838,2.07646,145605.039645,0
+NTIP.US,D,20190725,000000,2.08517,2.18077,2.07646,2.18077,101930.78413917,0
+NTIP.US,D,20190726,000000,2.17206,2.19182,2.14065,2.15474,34442.29074829,0
+NTIP.US,D,20190729,000000,2.16961,2.19818,2.12861,2.12861,25339.101321138,0
+NTIP.US,D,20190730,000000,2.1609,2.2155,2.12861,2.17206,27920.740087612,0
+NTIP.US,D,20190731,000000,2.19818,2.20689,2.12861,2.12861,19567.718061328,0
+NTIP.US,D,20190801,000000,2.14329,2.15474,2.10249,2.10249,13372.193832363,0
+NTIP.US,D,20190802,000000,2.12861,2.13732,2.09378,2.13732,20072.599118588,0
+NTIP.US,D,20190805,000000,2.11991,2.12861,2.08517,2.08517,12716.052863211,0
+NTIP.US,D,20190806,000000,2.11873,2.11991,2.08517,2.10249,8706.6431716523,0
+NTIP.US,D,20190807,000000,2.08517,2.16335,2.08517,2.15474,28048.493391575,0
+NTIP.US,D,20190808,000000,2.15474,2.21051,2.14525,2.15474,48522.748897821,0
+NTIP.US,D,20190809,000000,2.18077,2.25024,2.18077,2.25024,11855.50660772,0
+NTIP.US,D,20190812,000000,2.2155,2.39358,2.20767,2.37195,71565.356826929,0
+NTIP.US,D,20190813,000000,2.36325,2.4153,2.18947,2.39798,178899.59471049,0
+NTIP.US,D,20190814,000000,2.38066,2.38066,2.18947,2.33722,11371.066079094,0
+NTIP.US,D,20190815,000000,2.3198,2.32841,2.2155,2.2155,9482.3612333126,0
+NTIP.US,D,20190816,000000,2.18947,2.25894,2.18947,2.25894,6278.3083699331,0
+NTIP.US,D,20190819,000000,2.24153,2.24153,2.18947,2.18947,6845.5330395266,0
+NTIP.US,D,20190820,000000,2.20092,2.21022,2.18752,2.18947,9049.0220262718,0
+NTIP.US,D,20190821,000000,2.18947,2.20689,2.18077,2.18947,11953.621145163,0
+NTIP.US,D,20190822,000000,2.20689,2.20689,2.18947,2.20689,15122.925109865,0
+NTIP.US,D,20190823,000000,2.18077,2.18106,2.12861,2.12861,63792.845813851,0
+NTIP.US,D,20190826,000000,2.12861,2.25894,2.09065,2.10249,60815.682818309,0
+NTIP.US,D,20190827,000000,2.12861,2.16423,2.08517,2.11991,6546.0792950385,0
+NTIP.US,D,20190828,000000,2.08517,2.1113,2.08507,2.08517,12684.370043829,0
+NTIP.US,D,20190829,000000,2.11042,2.13732,2.10249,2.10249,11688.916299353,0
+NTIP.US,D,20190830,000000,2.13546,2.14603,2.11991,2.11991,8942.731277375,0
+NTIP.US,D,20190903,000000,2.13762,2.21022,2.1111,2.17323,18960.634360898,0
+NTIP.US,D,20190904,000000,2.1203,2.13321,2.1021,2.11991,30688.387664656,0
+NTIP.US,D,20190905,000000,2.11991,2.13762,2.11991,2.12881,2798.3083699946,0
+NTIP.US,D,20190906,000000,2.12881,2.13762,2.09339,2.13762,35453.074889241,0
+NTIP.US,D,20190909,000000,2.1021,2.12607,2.09339,2.09339,15911.929515137,0
+NTIP.US,D,20190910,000000,2.07558,2.1155,2.07558,2.07558,3452.4052862826,0
+NTIP.US,D,20190911,000000,2.09339,2.19965,2.09339,2.19965,7774.5550659419,0
+NTIP.US,D,20190912,000000,2.18204,2.18204,2.11991,2.11991,3800.9162994923,0
+NTIP.US,D,20190913,000000,2.12881,2.18204,2.08449,2.1021,30210.07929462,0
+NTIP.US,D,20190916,000000,2.1021,2.15552,2.1021,2.15552,5288.9867840475,0
+NTIP.US,D,20190917,000000,2.14662,2.20865,2.12881,2.20865,5880.7400880018,0
+NTIP.US,D,20190918,000000,2.19094,2.26188,2.17323,2.19094,14310.414096663,0
+NTIP.US,D,20190919,000000,2.20865,2.22646,2.20425,2.21746,4540.8634360431,0
+NTIP.US,D,20190920,000000,2.23527,2.23527,2.12881,2.14662,46309.039646759,0
+NTIP.US,D,20190923,000000,2.16423,2.16423,2.08449,2.09339,12631.22466938,0
+NTIP.US,D,20190924,000000,2.07558,2.14662,2.07558,2.1111,11364.933920504,0
+NTIP.US,D,20190925,000000,2.1111,2.15552,2.09339,2.12881,4359.9647576322,0
+NTIP.US,D,20190926,000000,2.14662,2.16423,2.14662,2.16423,815.5770924966,0
+NTIP.US,D,20190927,000000,2.13762,2.13762,2.03136,2.03136,35862.907488353,0
+NTIP.US,D,20190930,000000,2.08449,2.08449,2.04995,2.06873,8655.5418500673,0
+NTIP.US,D,20191001,000000,2.05797,2.07558,2.04897,2.06668,7339.1718060377,0
+NTIP.US,D,20191002,000000,2.05797,2.05797,1.99584,1.99584,10682.220264128,0
+NTIP.US,D,20191003,000000,2.03997,2.03997,1.99584,2.02001,16909.427312477,0
+NTIP.US,D,20191004,000000,2.03997,2.03997,2.00464,2.02695,10245.814977793,0
+NTIP.US,D,20191007,000000,1.99584,2.03136,1.98693,1.98693,4550.0616739284,0
+NTIP.US,D,20191008,000000,1.99584,2.00464,1.98693,1.99584,20249.409691272,0
+NTIP.US,D,20191009,000000,1.98693,2.00464,1.95142,1.95142,31732.898677853,0
+NTIP.US,D,20191010,000000,1.96159,1.98693,1.94251,1.97803,15065.69162969,0
+NTIP.US,D,20191011,000000,1.96022,1.98693,1.93371,1.96913,22715.559470964,0
+NTIP.US,D,20191014,000000,1.98693,1.98693,1.98449,1.98693,2091.0660792582,0
+NTIP.US,D,20191015,000000,1.95142,1.98693,1.92471,1.92471,25921.656387207,0
+NTIP.US,D,20191016,000000,1.97363,2.0065,1.97363,2.00464,3003.7356827663,0
+NTIP.US,D,20191017,000000,1.99584,2.03997,1.99183,1.99584,4368.1409690858,0
+NTIP.US,D,20191018,000000,1.99584,1.99584,1.95152,1.99584,13806.555065835,0
+NTIP.US,D,20191021,000000,1.98693,1.99584,1.94251,1.94251,3221.4273127184,0
+NTIP.US,D,20191022,000000,1.97803,1.98459,1.95758,1.96032,4301.7092510253,0
+NTIP.US,D,20191023,000000,1.97803,2.04897,1.9611,1.98693,19044.440528298,0
+NTIP.US,D,20191024,000000,1.96022,2.08449,1.96022,2.08449,41291.911893543,0
+NTIP.US,D,20191025,000000,2.06668,2.06668,1.98693,1.99594,2256.6343611936,0
+NTIP.US,D,20191028,000000,1.99731,2.07558,1.96913,1.96913,11856.528634152,0
+NTIP.US,D,20191029,000000,2.00464,2.1111,2.00464,2.08449,42750.343611579,0
+NTIP.US,D,20191030,000000,2.07558,2.07558,1.97803,1.99584,4908.7929514551,0
+NTIP.US,D,20191031,000000,2.01355,2.04848,1.98693,1.98693,5206.2026430798,0
+NTIP.US,D,20191101,000000,1.96913,1.98459,1.95817,1.98459,3237.7797356256,0
+NTIP.US,D,20191104,000000,1.95465,1.96913,1.93371,1.95142,14080.458149531,0
+NTIP.US,D,20191105,000000,1.95142,2.02235,1.9431,2.02235,22260.757708858,0
+NTIP.US,D,20191106,000000,1.96032,2.01404,1.96032,1.97363,5317.6035241351,0
+NTIP.US,D,20191107,000000,1.96913,1.96913,1.91032,1.94701,29953.550660264,0
+NTIP.US,D,20191108,000000,1.95103,1.98693,1.94251,1.96022,12324.61673987,0
+NTIP.US,D,20191111,000000,1.90709,1.99584,1.90709,1.99555,15350.837004134,0
+NTIP.US,D,20191112,000000,1.96913,1.96913,1.95142,1.96022,14158.13215834,0
+NTIP.US,D,20191113,000000,1.95142,1.96913,1.95142,1.95582,5944.1057267672,0
+NTIP.US,D,20191114,000000,1.95142,1.96022,1.95142,1.95142,3239.823788489,0
+NTIP.US,D,20191115,000000,1.96022,1.96022,1.9113,1.92471,12450.325990969,0
+NTIP.US,D,20191118,000000,1.90709,1.90719,1.81845,1.81845,33403.911893683,0
+NTIP.US,D,20191119,000000,1.80944,1.92471,1.80944,1.88048,11320.986783941,0
+NTIP.US,D,20191120,000000,1.86267,1.92471,1.85387,1.85387,18083.7356825,0
+NTIP.US,D,20191121,000000,1.84486,1.87158,1.84486,1.848,4379.3832598345,0
+NTIP.US,D,20191122,000000,1.87167,1.87167,1.86267,1.86267,4990.5550659911,0
+NTIP.US,D,20191125,000000,1.86267,1.89574,1.79565,1.86267,24528.6343608,0
+NTIP.US,D,20191126,000000,1.83723,1.95142,1.83723,1.94251,37146.572686568,0
+NTIP.US,D,20191127,000000,1.91022,1.91022,1.88762,1.90709,7783.7533038272,0
+NTIP.US,D,20191129,000000,1.90709,1.95142,1.83616,1.95142,3816.2466959678,0
+NTIP.US,D,20191202,000000,1.95142,1.95142,1.90709,1.9159,1446.1674008555,0
+NTIP.US,D,20191203,000000,1.92471,1.92471,1.88929,1.88929,7835.8766518439,0
+NTIP.US,D,20191204,000000,1.93371,1.95142,1.91424,1.9159,6061.6387664127,0
+NTIP.US,D,20191205,000000,1.89829,1.96913,1.89829,1.93371,37647.365638101,0
+NTIP.US,D,20191206,000000,1.90709,1.97803,1.88929,1.88929,9957.6035240531,0
+NTIP.US,D,20191209,000000,1.92471,1.9248,1.88048,1.88929,3046.6607928977,0
+NTIP.US,D,20191210,000000,1.93371,1.94251,1.9159,1.94251,17191.506607626,0
+NTIP.US,D,20191211,000000,1.97803,1.97803,1.96492,1.9656,1338.854625527,0
+NTIP.US,D,20191212,000000,1.96913,1.96913,1.9159,1.93371,10807.929515228,0
+NTIP.US,D,20191213,000000,1.92353,1.98693,1.88929,1.93371,184708.79294828,0
+NTIP.US,D,20191216,000000,1.94251,1.96913,1.93371,1.96913,18196.158589987,0
+NTIP.US,D,20191217,000000,1.96913,1.96913,1.94251,1.95142,1732.3348017315,0
+NTIP.US,D,20191218,000000,1.90709,1.97803,1.90709,1.97803,189151.54184688,0
+NTIP.US,D,20191219,000000,1.95142,1.97803,1.93371,1.93381,7179.7356826925,0
+NTIP.US,D,20191220,000000,1.93371,1.94574,1.93371,1.94574,14090.678413848,0
+NTIP.US,D,20191223,000000,1.92862,1.93752,1.91512,1.93752,10847.788546064,0
+NTIP.US,D,20191224,000000,1.93371,1.99584,1.90709,1.99584,30009.762114007,0
+NTIP.US,D,20191226,000000,1.98459,1.98693,1.95142,1.95142,9899.3480174462,0
+NTIP.US,D,20191227,000000,1.95249,1.96022,1.94701,1.95142,5940.0176210404,0
+NTIP.US,D,20191230,000000,1.95142,1.99584,1.95142,1.95142,10034.255506431,0
+NTIP.US,D,20191231,000000,1.95592,1.95592,1.9159,1.93371,15305.867841139,0
+NTIP.US,D,20200102,000000,1.9159,1.98693,1.9159,1.95993,33311.92951483,0
+NTIP.US,D,20200103,000000,1.96619,1.96913,1.90709,1.90709,18853.32158557,0
+NTIP.US,D,20200106,000000,1.95142,1.97803,1.95142,1.96022,3453.4273127143,0
+NTIP.US,D,20200107,000000,1.98155,2.02235,1.98155,2.02235,7055.0484580251,0
+NTIP.US,D,20200108,000000,1.9159,2.14662,1.9159,2.04897,92648.740086468,0
+NTIP.US,D,20200109,000000,2.00464,2.06668,2.00464,2.00464,31300.581497244,0
+NTIP.US,D,20200110,000000,2.02441,2.03997,2.02235,2.03997,2609.2334801301,0
+NTIP.US,D,20200113,000000,2.06668,2.06668,2.04897,2.04897,18433.268722141,0
+NTIP.US,D,20200114,000000,2.01355,2.03126,1.98693,1.98693,7616.1409690284,0
+NTIP.US,D,20200115,000000,1.99584,2.03997,1.99584,2.03997,10502.343612149,0
+NTIP.US,D,20200116,000000,2.03997,2.1021,2.03997,2.07558,5037.5682818493,0
+NTIP.US,D,20200117,000000,2.05797,2.07989,2.03145,2.05797,3444.229074829,0
+NTIP.US,D,20200121,000000,2.07558,2.07558,2.07558,2.07558,586.6431717958,0
+NTIP.US,D,20200122,000000,2.08449,2.20865,2.08449,2.17304,18480.281937999,0
+NTIP.US,D,20200123,000000,2.19094,2.39485,2.07558,2.14662,225999.68281539,0
+NTIP.US,D,20200124,000000,2.14662,2.16423,2.08449,2.1021,17669.814977661,0
+NTIP.US,D,20200127,000000,2.09339,2.09339,2.05474,2.06668,20667.418501837,0
+NTIP.US,D,20200128,000000,2.09339,2.10141,2.05797,2.08889,9975.9999998237,0
+NTIP.US,D,20200129,000000,2.10865,2.1245,2.03997,2.1245,11759.43612314,0
+NTIP.US,D,20200130,000000,2.12881,2.16423,2.11991,2.16413,43619.066078524,0
+NTIP.US,D,20200131,000000,2.17118,2.20865,2.15552,2.20865,73824.035240986,0
+NTIP.US,D,20200203,000000,2.17323,2.17763,2.12881,2.13762,7339.1718060377,0
+NTIP.US,D,20200204,000000,2.14476,2.14662,2.13762,2.14662,5653.8502201644,0
+NTIP.US,D,20200205,000000,2.13762,2.15552,2.1021,2.1021,26817.973567808,0
+NTIP.US,D,20200206,000000,2.11991,2.16423,2.08449,2.15552,1564.7224669327,0
+NTIP.US,D,20200207,000000,2.12881,2.13762,2.05797,2.06668,3413.568281878,0
+NTIP.US,D,20200210,000000,2.06668,2.1292,2.06668,2.1111,7290.1145373161,0
+NTIP.US,D,20200211,000000,2.1021,2.16423,2.1021,2.13762,4944.5638765646,0
+NTIP.US,D,20200212,000000,2.15102,2.15552,2.15102,2.15552,3985.90308363,0
+NTIP.US,D,20200213,000000,2.15552,2.15552,2.12519,2.12519,7075.4889866591,0
+NTIP.US,D,20200214,000000,2.14662,2.14662,2.08439,2.12597,2158.5198237504,0
+NTIP.US,D,20200218,000000,2.08419,2.11991,2.08419,2.1021,3874.5022025747,0
+NTIP.US,D,20200219,000000,2.1111,2.11355,2.06668,2.06668,6440.8105725734,0
+NTIP.US,D,20200220,000000,2.06766,2.06766,2.03136,2.04192,3553.5859030209,0
+NTIP.US,D,20200221,000000,2.05073,2.05797,2.03997,2.05797,3958.3083699741,0
+NTIP.US,D,20200224,000000,2.04095,2.04545,2.02235,2.03654,4667.5947135739,0
+NTIP.US,D,20200225,000000,2.01355,2.01521,1.99584,2.01521,6536.8810571532,0
+NTIP.US,D,20200226,000000,1.99584,2.05249,1.99584,2.01854,11155.418502006,0
+NTIP.US,D,20200227,000000,2.00572,2.09339,1.98693,2.09339,7503.7180615414,0
+NTIP.US,D,20200228,000000,2.06668,2.06668,1.98693,2.03136,28342.837003904,0
+NTIP.US,D,20200302,000000,2.03136,2.03136,1.98243,1.99584,7479.1894271806,0
+NTIP.US,D,20200303,000000,2.07529,2.07529,1.99584,1.99584,12198.907488771,0
+NTIP.US,D,20200304,000000,2.02235,2.05435,1.98596,2.01355,4978.2907488107,0
+NTIP.US,D,20200305,000000,2.00631,2.09241,1.99584,2.06668,3628.193832535,0
+NTIP.US,D,20200306,000000,1.99584,2.04153,1.98693,1.98693,14533.215858774,0
+NTIP.US,D,20200309,000000,1.96022,1.97275,1.93371,1.96022,108089.51541659,0
+NTIP.US,D,20200310,000000,1.96022,2.04897,1.96022,2.02421,9080.7048456545,0
+NTIP.US,D,20200311,000000,1.99418,1.99418,1.96022,1.96022,3698.7136563223,0
+NTIP.US,D,20200312,000000,1.99584,1.99584,1.9159,1.95132,67775.682818186,0
+NTIP.US,D,20200313,000000,1.87882,1.93332,1.87882,1.91512,6781.1453743295,0
+NTIP.US,D,20200316,000000,1.86072,1.86072,1.72442,1.72442,30034.290748368,0
+NTIP.US,D,20200317,000000,1.79712,1.82393,1.76082,1.76082,48451.207047602,0
+NTIP.US,D,20200318,000000,1.77901,1.85142,1.66092,1.67912,76107.242289404,0
+NTIP.US,D,20200319,000000,1.71542,1.81532,1.63704,1.78811,32446.27312718,0
+NTIP.US,D,20200320,000000,1.80641,1.82872,1.77901,1.81532,28188.511012718,0
+NTIP.US,D,20200323,000000,1.79712,1.79712,1.63372,1.69722,31426.290748343,0
+NTIP.US,D,20200324,000000,1.71542,1.80622,1.71542,1.80622,21985.83259873,0
+NTIP.US,D,20200325,000000,1.80622,1.82432,1.76992,1.76992,20249.409691272,0
+NTIP.US,D,20200326,000000,1.81532,2.17832,1.81512,1.96003,103302.34361051,0
+NTIP.US,D,20200327,000000,1.90602,2.08762,1.90602,1.99682,57327.506606916,0
+NTIP.US,D,20200330,000000,1.96042,1.99173,1.91453,1.97862,20088.951541495,0
+NTIP.US,D,20200331,000000,2.03322,2.11462,1.97862,1.97862,34861.321585287,0
+NTIP.US,D,20200401,000000,1.98772,2.05122,1.95142,2.04222,20027.629955593,0
+NTIP.US,D,20200402,000000,2.04222,2.09662,2.02402,2.02402,10196.757709071,0
+NTIP.US,D,20200403,000000,2.05122,2.06032,1.95142,2.02402,2004.1938325637,0
+NTIP.US,D,20200406,000000,2.02402,2.05122,1.95142,1.95142,18016.281938008,0
+NTIP.US,D,20200407,000000,1.99682,2.11521,1.99682,2.04222,4301.7092510253,0
+NTIP.US,D,20200408,000000,2.04222,2.06032,2.02216,2.02216,2145.2334801383,0
+NTIP.US,D,20200409,000000,2.05122,2.13292,2.03322,2.03322,24713.621144938,0
+NTIP.US,D,20200413,000000,2.03723,2.11472,2.02402,2.08762,19817.092510663,0
+NTIP.US,D,20200414,000000,1.96962,2.14202,1.96962,2.05122,27104.140968684,0
+NTIP.US,D,20200415,000000,2.04222,2.13292,2.04222,2.07842,7605.9207047114,0
+NTIP.US,D,20200416,000000,2.00582,2.08762,1.99682,2.07842,35065.726871627,0
+NTIP.US,D,20200417,000000,2.10591,2.16922,2.10572,2.15572,4962.9603523352,0
+NTIP.US,D,20200420,000000,2.13292,2.14202,2.04222,2.06942,6934.4493390845,0
+NTIP.US,D,20200421,000000,2.04222,2.15112,2.04222,2.15112,2669.5330396004,0
+NTIP.US,D,20200422,000000,2.14202,2.14202,2.00582,2.05582,9641.7973566578,0
+NTIP.US,D,20200423,000000,2.12392,2.12392,2.05122,2.07842,1082.3259911703,0
+NTIP.US,D,20200424,000000,2.04222,2.06942,2.04222,2.04222,13078.872246465,0
+NTIP.US,D,20200427,000000,2.03801,2.04222,1.98772,2.02705,15722.854625273,0
+NTIP.US,D,20200428,000000,2.04222,2.08762,2.01502,2.06942,7266.607929387,0
+NTIP.US,D,20200429,000000,2.10151,2.12392,2.06482,2.06482,23592.458149363,0
+NTIP.US,D,20200430,000000,1.97862,2.10572,1.86072,2.04222,7458.7488985466,0
+NTIP.US,D,20200501,000000,2.10572,2.10572,2.02852,2.04222,17916.123347701,0
+NTIP.US,D,20200504,000000,1.99682,2.05122,1.99682,2.04222,16335.048457861,0
+NTIP.US,D,20200505,000000,2.03322,2.06482,2.03322,2.05122,7188.9339205778,0
+NTIP.US,D,20200506,000000,2.04222,2.04222,2.01511,2.01511,4726.8722466125,0
+NTIP.US,D,20200507,000000,2.03322,2.09662,2.03322,2.07842,3392.1057268123,0
+NTIP.US,D,20200508,000000,2.09662,2.11472,2.05122,2.05122,6826.1145373243,0
+NTIP.US,D,20200511,000000,2.07842,2.08302,1.96962,1.96962,17607.471365328,0
+NTIP.US,D,20200512,000000,2.04222,2.11991,1.95142,1.97862,119203.0308349,0
+NTIP.US,D,20200513,000000,2.03322,2.06942,2.00582,2.06942,5494.4140968192,0
+NTIP.US,D,20200514,000000,1.99682,2.03322,1.97862,1.97862,5357.4625549714,0
+NTIP.US,D,20200515,000000,2.03322,2.04222,2.00484,2.02402,8860.969162839,0
+NTIP.US,D,20200518,000000,2.03331,2.08762,2.01502,2.08762,8214.0264315729,0
+NTIP.US,D,20200519,000000,2.07842,2.08762,2.07392,2.08762,5671.2246695033,0
+NTIP.US,D,20200520,000000,2.06942,2.13292,2.06942,2.13292,7606.9427311431,0
+NTIP.US,D,20200521,000000,2.03322,2.12842,2.03322,2.09662,11201.409691432,0
+NTIP.US,D,20200522,000000,2.06032,2.07842,2.03322,2.06942,4616.4933919889,0
+NTIP.US,D,20200526,000000,2.09662,2.13292,2.05122,2.05122,5758.0969161978,0
+NTIP.US,D,20200527,000000,2.05122,2.07842,1.99682,2.03322,4647.1541849399,0
+NTIP.US,D,20200528,000000,2.00582,2.04222,1.98772,1.98772,2292.4052863031,0
+NTIP.US,D,20200529,000000,2.01502,2.01502,2.01502,2.01502,985.2334801588,0
+NTIP.US,D,20200601,000000,2.02402,2.02402,1.98772,1.98772,3963.4185021326,0
+NTIP.US,D,20200602,000000,1.97862,2.00582,1.96042,2.00582,19148.687224331,0
+NTIP.US,D,20200603,000000,2.00582,2.07842,1.96962,1.99682,14653.814977715,0
+NTIP.US,D,20200604,000000,2.01502,2.07842,2.00582,2.05122,7761.2687223298,0
+NTIP.US,D,20200605,000000,2.07842,2.14662,2.05122,2.11472,49403.735681946,0
+NTIP.US,D,20200608,000000,2.14202,2.17832,2.14202,2.15112,23750.872246276,0
+NTIP.US,D,20200609,000000,2.15112,2.15112,2.12392,2.12392,26226.220263854,0
+NTIP.US,D,20200610,000000,2.10572,2.13292,2.09662,2.13292,2048.1409691268,0
+NTIP.US,D,20200611,000000,2.04222,2.05396,2.02402,2.03322,8866.0792949975,0
+NTIP.US,D,20200612,000000,2.06942,2.06942,2.04848,2.04848,768.5638766384,0
+NTIP.US,D,20200615,000000,2.02402,2.07842,2.02402,2.07842,6257.8678412991,0
+NTIP.US,D,20200616,000000,2.08762,2.08762,2.04222,2.04222,20036.828193479,0
+NTIP.US,D,20200617,000000,2.04222,2.07304,2.04222,2.04222,5891.9823787505,0
+NTIP.US,D,20200618,000000,2.03322,2.04222,2.02402,2.04222,804.3348017479,0
+NTIP.US,D,20200619,000000,2.03322,2.08762,2.00582,2.07842,12525.955946915,0
+NTIP.US,D,20200622,000000,2.05122,2.06169,2.04222,2.05122,3891.8766519136,0
+NTIP.US,D,20200623,000000,2.03322,2.03322,1.92471,1.92588,35284.440528011,0
+NTIP.US,D,20200624,000000,1.96962,2.03322,1.93332,1.97862,8620.7929513895,0
+NTIP.US,D,20200625,000000,1.96962,2.02402,1.96962,2.01502,3043.5947136026,0
+NTIP.US,D,20200626,000000,1.99682,2.06942,1.97676,1.99682,2437.5330396045,0
+NTIP.US,D,20200629,000000,1.99682,2.07773,1.95142,1.95142,9183.9295152562,0
+NTIP.US,D,20200630,000000,2.02059,2.07842,1.93332,1.96502,6802.6079293952,0
+NTIP.US,D,20200701,000000,2.00582,2.07842,1.90602,1.95142,46893.638765691,0
+NTIP.US,D,20200702,000000,2.01502,2.14202,1.90602,2.04222,104245.67400697,0
+NTIP.US,D,20200706,000000,2.05122,2.05122,1.99682,2.04222,1472.7400880797,0
+NTIP.US,D,20200707,000000,2.02402,2.02402,1.97862,1.98772,6035.0660791885,0
+NTIP.US,D,20200708,000000,1.99682,2.02402,1.93782,1.9433,10743.54185003,0
+NTIP.US,D,20200709,000000,1.96962,1.96962,1.95142,1.95142,1103.788546236,0
+NTIP.US,D,20200710,000000,1.95132,1.95132,1.92412,1.93341,6813.8502201439,0
+NTIP.US,D,20200713,000000,1.92422,1.99692,1.92422,1.96962,22273.022026038,0
+NTIP.US,D,20200714,000000,1.95142,1.97862,1.95122,1.95142,9772.6167399154,0
+NTIP.US,D,20200715,000000,1.99682,2.02304,1.97862,1.97862,3120.2466959801,0
+NTIP.US,D,20200716,000000,1.98772,2.05259,1.98772,2.04779,23901.110131736,0
+NTIP.US,D,20200717,000000,2.03322,2.06071,2.00601,2.02979,8838.4845813416,0
+NTIP.US,D,20200720,000000,2.02402,2.05122,1.97862,2.02402,7072.422907364,0
+NTIP.US,D,20200721,000000,1.98772,1.99682,1.98772,1.99682,5013.0396474885,0
+NTIP.US,D,20200722,000000,1.98782,2.01502,1.98772,2.01502,2983.2951541323,0
+NTIP.US,D,20200723,000000,2.01502,2.03322,2.00582,2.00582,3448.3171805558,0
+NTIP.US,D,20200724,000000,1.99682,2.00582,1.99682,2.00582,468.0881057186,0
+NTIP.US,D,20200727,000000,1.99682,1.99682,1.97862,1.98772,4801.4801761266,0
+NTIP.US,D,20200728,000000,1.99682,1.99682,1.97862,1.97862,1186.5726872037,0
+NTIP.US,D,20200729,000000,1.96042,2.18742,1.76992,1.94232,519779.13655469,0
+NTIP.US,D,20200730,000000,1.97862,1.97862,1.90602,1.90602,52838.76651889,0
+NTIP.US,D,20200731,000000,1.94232,2.01502,1.90602,1.96962,81621.074888425,0
+NTIP.US,D,20200803,000000,1.96316,1.98772,1.9569,1.96962,9212.5462553438,0
+NTIP.US,D,20200804,000000,1.92412,1.98772,1.92412,1.96962,4319.0837003642,0
+NTIP.US,D,20200805,000000,1.95142,1.96502,1.95142,1.96042,4816.8105726021,0
+NTIP.US,D,20200806,000000,1.95112,1.96042,1.93332,1.94232,13903.647576847,0
+NTIP.US,D,20200807,000000,1.94232,1.97862,1.94232,1.97862,4221.9911893527,0
+NTIP.US,D,20200810,000000,1.96962,1.99682,1.96042,1.99682,2762.5374448851,0
+NTIP.US,D,20200811,000000,1.97862,1.98772,1.96962,1.98772,2959.7885462032,0
+NTIP.US,D,20200812,000000,1.96042,1.96042,1.96042,1.96042,327.048458144,0
+NTIP.US,D,20200813,000000,1.92422,1.93332,1.91512,1.91512,14395.242290495,0
+NTIP.US,D,20200814,000000,1.93332,2.06032,1.90602,1.99682,79557.603522823,0
+NTIP.US,D,20200817,000000,1.99682,2.01502,1.99682,2.00582,28139.453743996,0
+NTIP.US,D,20200818,000000,2.03772,2.03772,2.00582,2.00582,4542.9074889065,0
+NTIP.US,D,20200819,000000,1.92412,2.00582,1.92412,2.00582,50652.651981484,0
+NTIP.US,D,20200820,000000,1.99682,2.03938,1.99682,2.02402,15348.792951271,0
+NTIP.US,D,20200821,000000,2.04222,2.10572,2.01502,2.10572,34931.841409074,0
+NTIP.US,D,20200824,000000,2.10572,2.13292,2.06159,2.07842,31377.233479622,0
+NTIP.US,D,20200825,000000,2.07842,2.07842,2.05122,2.06032,4782.0616739243,0
+NTIP.US,D,20200826,000000,2.06482,2.07842,2.06482,2.06942,6600.2466959186,0
+NTIP.US,D,20200827,000000,2.08762,2.08762,2.06942,2.07392,2414.0264316754,0
+NTIP.US,D,20200828,000000,2.07842,2.07842,2.03322,2.05122,1909.1453744156,0
+NTIP.US,D,20200831,000000,2.05122,2.05983,1.99232,1.99682,2984.317180564,0
+NTIP.US,D,20200901,000000,1.98772,2.02402,1.98772,2.00582,9562.0792949852,0
+NTIP.US,D,20200902,000000,2.00181,2.02157,1.98772,2.02157,134917.70924872,0
+NTIP.US,D,20200903,000000,2.01502,2.03322,1.99682,2.00582,11879.013215649,0
+NTIP.US,D,20200904,000000,2.00582,2.00582,1.99682,1.99682,4661.4625549837,0
+NTIP.US,D,20200908,000000,1.99682,2.00132,1.98772,1.98772,10508.475770739,0
+NTIP.US,D,20200909,000000,1.99329,1.99682,1.95142,1.96042,14082.502202394,0
+NTIP.US,D,20200910,000000,1.98772,2.06942,1.925,1.93332,16949.286343313,0
+NTIP.US,D,20200911,000000,1.93332,2.09124,1.93332,1.97969,15607.365638491,0
+NTIP.US,D,20200914,000000,1.98899,1.99359,1.97969,1.98899,21575.999999619,0
+NTIP.US,D,20200915,000000,1.99858,2.00768,1.98899,1.98899,3004.757709198,0
+NTIP.US,D,20200916,000000,2.00768,2.03547,2.00768,2.00768,4596.0528633549,0
+NTIP.US,D,20200917,000000,2.00768,2.03547,2.00768,2.00768,4467.2775329607,0
+NTIP.US,D,20200918,000000,2.00768,2.09124,2.00768,2.09124,18490.502202316,0
+NTIP.US,D,20200921,000000,2.04476,2.04476,2.01688,2.02627,1858.0440528306,0
+NTIP.US,D,20200922,000000,2.09124,2.09124,2.01688,2.05112,4215.8590307625,0
+NTIP.US,D,20200923,000000,2.06345,2.06805,2.02627,2.02637,3379.8414096319,0
+NTIP.US,D,20200924,000000,2.04476,3.01147,2.04476,2.29583,361739.10131519,0
+NTIP.US,D,20200925,000000,2.32362,2.56999,2.32362,2.3608,235816.24669187,0
+NTIP.US,D,20200928,000000,2.3701,2.69543,2.34691,2.47244,65552.775329238,0
+NTIP.US,D,20200929,000000,2.43516,2.78828,2.43516,2.50952,41200.951541122,0
+NTIP.US,D,20200930,000000,2.60238,2.60238,2.41657,2.46295,40297.480175499,0
+NTIP.US,D,20201001,000000,2.57449,2.63956,2.5334,2.61177,39043.453743803,0
+NTIP.US,D,20201002,000000,2.5832,2.60238,2.51882,2.5468,8518.5903082195,0
+NTIP.US,D,20201005,000000,2.54328,2.556,2.52821,2.5468,30600.49339153,0
+NTIP.US,D,20201006,000000,2.556,2.64895,2.51892,2.61177,121022.23788332,0
+NTIP.US,D,20201007,000000,2.64895,2.85335,2.64895,2.73251,117697.585901,0
+NTIP.US,D,20201008,000000,2.85335,2.88133,2.63036,2.69543,58836.017620106,0
+NTIP.US,D,20201009,000000,2.78828,2.83466,2.67126,2.77909,28319.330395975,0
+NTIP.US,D,20201012,000000,2.742,2.78828,2.70482,2.71862,20668.440528269,0
+NTIP.US,D,20201013,000000,2.69543,2.80697,2.68858,2.80697,19909.074889516,0
+NTIP.US,D,20201014,000000,2.79768,2.79905,2.78828,2.78828,1901.9911893937,0
+NTIP.US,D,20201015,000000,2.75609,2.76715,2.70472,2.71392,8754.6784139422,0
+NTIP.US,D,20201016,000000,2.67684,2.67684,2.65815,2.65815,5440.2466959391,0
+NTIP.US,D,20201019,000000,2.67684,2.67684,2.665,2.66754,2687.929515371,0
+NTIP.US,D,20201020,000000,2.66754,2.66754,2.50952,2.50952,8077.0748897251,0
+NTIP.US,D,20201021,000000,2.5468,2.58389,2.50023,2.51882,7392.3171804861,0
+NTIP.US,D,20201022,000000,2.5468,2.60238,2.50248,2.556,3741.6387664537,0
+NTIP.US,D,20201023,000000,2.556,2.556,2.51882,2.53741,6717.7797355641,0
+NTIP.US,D,20201026,000000,2.47244,2.52518,2.47244,2.50023,8173.1453743049,0
+NTIP.US,D,20201027,000000,2.49093,2.49093,2.46295,2.46295,7038.6960351179,0
+NTIP.US,D,20201028,000000,2.46295,2.48164,2.44446,2.46295,28858.960351913,0
+NTIP.US,D,20201029,000000,2.45375,2.68613,2.45375,2.67684,48610.643170947,0
+NTIP.US,D,20201030,000000,2.67684,2.69543,2.60248,2.68613,12426.81938304,0
+NTIP.US,D,20201102,000000,2.69543,2.742,2.63036,2.63036,37182.343611678,0
+NTIP.US,D,20201103,000000,2.64895,2.67684,2.60238,2.60238,6056.5286342542,0
+NTIP.US,D,20201104,000000,2.62107,2.68613,2.62107,2.68613,1516.6872246428,0
+NTIP.US,D,20201105,000000,2.69523,2.78828,2.67204,2.77909,4262.8722466207,0
+NTIP.US,D,20201106,000000,2.72332,2.72332,2.63036,2.63956,5088.6696034343,0
+NTIP.US,D,20201109,000000,2.69543,2.73232,2.60238,2.68613,6242.5374448236,0
+NTIP.US,D,20201110,000000,2.64895,2.71392,2.63036,2.66754,10927.506607736,0
+NTIP.US,D,20201111,000000,2.71392,2.742,2.71392,2.742,1363.3832598878,0
+NTIP.US,D,20201112,000000,2.72332,2.742,2.64201,2.67684,5655.8942730278,0
+NTIP.US,D,20201113,000000,2.67684,2.71382,2.63046,2.69543,25048.845814535,0
+NTIP.US,D,20201116,000000,2.72332,2.72332,2.66754,2.66754,10402.185021843,0
+NTIP.US,D,20201117,000000,2.63036,2.71392,2.63036,2.67694,7304.4229073599,0
+NTIP.US,D,20201118,000000,2.66754,2.89063,2.63956,2.87194,306461.77973027,0
+NTIP.US,D,20201119,000000,2.88133,2.88133,2.78828,2.85335,19866.149779385,0
+NTIP.US,D,20201120,000000,2.83476,2.88133,2.76979,2.83476,70773.286342362,0
+NTIP.US,D,20201123,000000,2.82556,2.82556,2.73251,2.73251,51357.850219357,0
+NTIP.US,D,20201124,000000,2.7512,2.82556,2.742,2.81637,45204.229074091,0
+NTIP.US,D,20201125,000000,2.73251,2.83447,2.73251,2.76979,26020.792951082,0
+NTIP.US,D,20201127,000000,2.7605,2.7605,2.69543,2.70472,9515.066079127,0
+NTIP.US,D,20201130,000000,2.73251,2.77145,2.70472,2.742,15884.334801481,0
+NTIP.US,D,20201201,000000,2.7605,2.77909,2.69553,2.72332,19870.237885111,0
+NTIP.US,D,20201202,000000,2.72332,2.78828,2.72332,2.78828,2018.5022026075,0
+NTIP.US,D,20201203,000000,2.78828,2.78828,2.73251,2.7512,39287.71806098,0
+NTIP.US,D,20201204,000000,2.73251,2.92771,2.73251,2.91852,17687.189427,0
+NTIP.US,D,20201207,000000,2.91852,3.03945,2.87194,2.96499,65593.656386506,0
+NTIP.US,D,20201208,000000,2.98348,3.03006,2.9557,2.9557,47382.167400044,0
+NTIP.US,D,20201209,000000,2.91852,3.02076,2.83476,2.96499,38234.008809897,0
+NTIP.US,D,20201210,000000,2.92771,2.96499,2.91852,2.9464,4123.8766519095,0
+NTIP.US,D,20201211,000000,2.97429,3.11372,2.96499,3.01147,110553.62114342,0
+NTIP.US,D,20201214,000000,3.12291,3.12291,2.95579,3.04395,31550.977973011,0
+NTIP.US,D,20201215,000000,3.01382,3.02076,2.85335,2.96499,93153.621143728,0
+NTIP.US,D,20201216,000000,2.9464,2.97429,2.7512,2.91852,24747.348017184,0
+NTIP.US,D,20201217,000000,2.96499,3.11372,2.9557,3.10902,40946.466959629,0
+NTIP.US,D,20201218,000000,3.12291,3.24385,3.08593,3.23446,121863.36563661,0
+NTIP.US,D,20201221,000000,3.24385,3.24385,3.1415,3.22056,17064.775330095,0
+NTIP.US,D,20201222,000000,3.22526,3.25305,3.18289,3.19728,67799.189426115,0
+NTIP.US,D,20201223,000000,3.19728,3.24395,3.16949,3.19728,21733.392070101,0
+NTIP.US,D,20201224,000000,3.25305,3.25305,3.19728,3.20657,3496.3524228457,0
+NTIP.US,D,20201228,000000,3.01157,3.21234,3.01157,3.09513,4056.4229074173,0
+NTIP.US,D,20201229,000000,3.02076,3.13201,3.01157,3.12291,15159.718061406,0
+NTIP.US,D,20201230,000000,3.16949,3.33504,3.16009,3.31811,19347.982378513,0
+NTIP.US,D,20201231,000000,3.24385,3.53181,3.12291,3.42966,69032.775329177,0
+NTIP.US,D,20210104,000000,3.52261,3.53181,3.31831,3.53181,71346.643170545,0
+NTIP.US,D,20210105,000000,3.51341,3.53181,3.37389,3.50872,26016.704845355,0
+NTIP.US,D,20210106,000000,3.39248,3.53181,3.38318,3.39248,7551.7533038313,0
+NTIP.US,D,20210107,000000,3.43905,3.48553,3.41107,3.47613,28091.418501706,0
+NTIP.US,D,20210108,000000,3.47613,3.47613,3.40432,3.45754,25879.753303507,0
+NTIP.US,D,20210111,000000,3.39248,3.50402,3.38318,3.47613,7537.4449337875,0
+NTIP.US,D,20210112,000000,3.51341,3.51341,3.45177,3.47613,3766.1674008145,0
+NTIP.US,D,20210113,000000,3.52261,3.53181,3.48553,3.51341,3933.7797356133,0
+NTIP.US,D,20210114,000000,3.52261,3.57838,3.48553,3.52261,28863.04845764,0
+NTIP.US,D,20210115,000000,3.40177,3.52261,3.40177,3.48073,7434.2202641858,0
+NTIP.US,D,20210119,000000,3.46684,3.62486,3.42966,3.48562,15050.361233214,0
+NTIP.US,D,20210120,000000,3.1415,3.5366,3.1415,3.53181,15400.916299287,0
+NTIP.US,D,20210121,000000,3.42966,3.50402,3.42966,3.50402,3743.6828193171,0
+NTIP.US,D,20210122,000000,3.52721,3.52721,3.47065,3.49482,9759.3303963033,0
+NTIP.US,D,20210125,000000,3.52721,3.62241,3.52721,3.57838,12431.929515199,0
+NTIP.US,D,20210126,000000,3.57838,3.57838,3.39248,3.48553,9978.0440526871,0
+NTIP.US,D,20210127,000000,3.37389,3.5505,3.37389,3.43905,11379.242290548,0
+NTIP.US,D,20210128,000000,3.41107,3.41107,3.26254,3.38318,9787.9471363909,0
+NTIP.US,D,20210129,000000,3.44531,3.44531,3.25305,3.25677,8557.4273126241,0
+NTIP.US,D,20210201,000000,3.28103,3.28103,3.17868,3.25305,8756.7224668056,0
+NTIP.US,D,20210202,000000,3.20657,3.26988,3.17868,3.19776,1120.1409691432,0
+NTIP.US,D,20210203,000000,3.23446,3.27164,3.20667,3.23446,6017.6916298496,0
+NTIP.US,D,20210204,000000,3.18808,3.24385,3.16949,3.24385,11160.528634164,0
+NTIP.US,D,20210205,000000,3.24385,3.24385,3.17868,3.19923,8321.3392069014,0
+NTIP.US,D,20210208,000000,3.2281,3.24385,3.22526,3.24385,15255.788545986,0
+NTIP.US,D,20210209,000000,3.23446,3.32565,3.19219,3.30882,16523.101321294,0
+NTIP.US,D,20210210,000000,3.346,3.57838,3.3367,3.5503,41164.158589581,0
+NTIP.US,D,20210211,000000,3.50402,3.53181,3.39248,3.42046,28093.46255457,0
+NTIP.US,D,20210212,000000,3.42046,3.42046,3.35529,3.36929,13617.480175971,0
+NTIP.US,D,20210216,000000,3.42046,3.71771,3.37389,3.52721,233327.61233068,0
+NTIP.US,D,20210217,000000,3.346,3.47251,3.02076,3.35529,52636.405285413,0
+NTIP.US,D,20210218,000000,3.29952,3.35529,3.15432,3.346,34120.352422305,0
+NTIP.US,D,20210219,000000,3.38318,3.51967,3.33201,3.48553,42454.977972818,0
+NTIP.US,D,20210222,000000,3.32741,3.42966,3.32741,3.38318,23482.079294739,0
+NTIP.US,D,20210223,000000,3.39248,3.5412,3.18808,3.26244,28007.612334307,0
+NTIP.US,D,20210224,000000,3.30882,3.30882,3.19728,3.23446,5137.7268721559,0
+NTIP.US,D,20210225,000000,3.23446,3.23446,3.11372,3.1415,3710.9779735027,0
+NTIP.US,D,20210226,000000,3.05794,3.13231,3.05794,3.07644,2079.8237885095,0
+NTIP.US,D,20210301,000000,3.11362,3.16009,3.07653,3.13221,12385.938325772,0
+NTIP.US,D,20210302,000000,3.1098,3.20657,3.1098,3.16019,1890.748898645,0
+NTIP.US,D,20210303,000000,3.12291,3.16949,3.01147,3.01147,20981.180616369,0
+NTIP.US,D,20210304,000000,3.02076,3.03466,2.98348,3.00208,4511.2246695238,0
+NTIP.US,D,20210305,000000,3.01147,3.05785,2.78828,2.78828,52994.114536508,0
+NTIP.US,D,20210308,000000,2.92771,3.16009,2.84415,3.03935,21916.334801375,0
+NTIP.US,D,20210309,000000,2.99288,3.08573,2.97429,3.06714,8648.3876650454,0
+NTIP.US,D,20210310,000000,3.03006,3.1415,2.97429,3.1415,17748.511012902,0
+NTIP.US,D,20210311,000000,3.16009,3.16009,3.06714,3.08573,17266.11453714,0
+NTIP.US,D,20210312,000000,3.10902,3.11831,3.04865,3.05785,20170.713656031,0
+NTIP.US,D,20210315,000000,3.03906,3.1145,3.03906,3.1145,8378.5726870766,0
+NTIP.US,D,20210316,000000,3.12399,3.12399,3.06734,3.07673,14701.850220005,0
+NTIP.US,D,20210317,000000,3.09571,3.09571,2.98241,2.98241,3995.1013215153,0
+NTIP.US,D,20210318,000000,3.01078,3.20892,2.9918,3.20892,11114.537444738,0
+NTIP.US,D,20210319,000000,3.20892,3.20892,3.1145,3.17125,23481.057268308,0
+NTIP.US,D,20210322,000000,3.09571,3.17125,3.07673,3.17125,3528.0352422284,0
+NTIP.US,D,20210323,000000,3.16166,3.16166,3.09571,3.10511,5586.3964756722,0
+NTIP.US,D,20210324,000000,3.18994,3.18994,3.09571,3.13338,7510.8722465633,0
+NTIP.US,D,20210325,000000,3.09571,3.14278,2.98241,2.98241,39323.488986089,0
+NTIP.US,D,20210326,000000,3.09571,3.09571,2.97125,2.98241,4506.1145373653,0
+NTIP.US,D,20210329,000000,2.9918,3.07673,2.92576,2.95403,3311.365638708,0
+NTIP.US,D,20210330,000000,2.92576,2.96822,2.92576,2.92576,1897.9030836669,0
+NTIP.US,D,20210331,000000,3.01078,3.01078,2.92576,2.94464,12268.405286127,0
+NTIP.US,D,20210401,000000,2.9918,3.25608,2.9918,3.17125,25979.911893814,0
+NTIP.US,D,20210405,000000,3.13338,3.25608,3.03906,3.25608,23678.308369626,0
+NTIP.US,D,20210406,000000,3.18064,3.2278,3.15236,3.18064,12876.511012988,0
+NTIP.US,D,20210407,000000,3.18514,3.21831,3.15227,3.15227,8292.7224668138,0
+NTIP.US,D,20210408,000000,3.13338,3.18064,3.09571,3.14278,72952.246694746,0
+NTIP.US,D,20210409,000000,3.12399,3.16107,3.1145,3.14278,34702.907488374,0
+NTIP.US,D,20210412,000000,3.25608,3.25608,3.09571,3.1145,32168.281937758,0
+NTIP.US,D,20210413,000000,3.13671,3.19003,3.1145,3.12399,7519.0484580169,0
+NTIP.US,D,20210414,000000,3.16166,3.2372,3.12399,3.19953,7439.3303963443,0
+NTIP.US,D,20210415,000000,3.14278,3.17595,3.12399,3.17125,6271.1541849112,0
+NTIP.US,D,20210416,000000,3.15227,3.19003,3.1145,3.13338,3650.6784140324,0
+NTIP.US,D,20210419,000000,3.1145,3.19953,3.1145,3.12399,23982.872246272,0
+NTIP.US,D,20210420,000000,3.20892,3.40236,3.02957,3.10511,204446.16739727,0
+NTIP.US,D,20210421,000000,3.09571,3.3504,3.09571,3.13338,15387.629955675,0
+NTIP.US,D,20210422,000000,3.15246,3.24659,3.06734,3.14278,15439.753303692,0
+NTIP.US,D,20210423,000000,3.10804,3.20305,3.09571,3.18064,12930.678413868,0
+NTIP.US,D,20210426,000000,3.17125,3.17125,3.10765,3.13338,13972.123347771,0
+NTIP.US,D,20210427,000000,3.13661,3.2372,3.13661,3.18064,4891.4185021162,0
+NTIP.US,D,20210428,000000,3.16166,3.17027,3.07673,3.07673,9349.4977971916,0
+NTIP.US,D,20210429,000000,3.14278,3.14278,3.07673,3.07673,17163.91189397,0
+NTIP.US,D,20210430,000000,3.09571,3.15227,3.07673,3.07673,11588.757709046,0
+NTIP.US,D,20210503,000000,3.08622,3.16166,3.06734,3.09571,11282.149779536,0
+NTIP.US,D,20210504,000000,3.08456,3.09561,3.06734,3.06734,19848.775330046,0
+NTIP.US,D,20210505,000000,3.09571,3.13534,3.02018,3.02018,9704.1409689915,0
+NTIP.US,D,20210506,000000,3.04845,3.05785,3.01078,3.01078,5831.6828192802,0
+NTIP.US,D,20210507,000000,3.01088,3.09571,3.01078,3.09571,53609.374448392,0
+NTIP.US,D,20210510,000000,3.10511,3.15227,2.98241,3.00129,25309.462554619,0
+NTIP.US,D,20210511,000000,3.02018,3.14649,3.02018,3.02957,21935.753303577,0
+NTIP.US,D,20210512,000000,3.02018,3.09571,3.00129,3.00129,16610.99559442,0
+NTIP.US,D,20210513,000000,3.00129,3.04845,3.00129,3.01078,11486.555065876,0
+NTIP.US,D,20210514,000000,3.02018,3.06734,3.02018,3.02018,16051.94713628,0
+NTIP.US,D,20210517,000000,3.02018,3.03906,3.00129,3.02018,14109.074889619,0
+NTIP.US,D,20210518,000000,3.03906,3.08622,3.02018,3.03681,45154.149778938,0
+NTIP.US,D,20210519,000000,3.0552,3.21821,3.03417,3.05785,7101.0396474516,0
+NTIP.US,D,20210520,000000,3.04845,3.06734,3.03427,3.06734,1637.2863435834,0
+NTIP.US,D,20210521,000000,3.05785,3.15227,3.05785,3.15227,10911.154184829,0
+NTIP.US,D,20210524,000000,3.18064,3.19953,3.06734,3.10628,55343.753302987,0
+NTIP.US,D,20210525,000000,3.1052,3.1145,3.03906,3.06734,24987.524228633,0
+NTIP.US,D,20210526,000000,3.08603,3.1145,3.08603,3.08622,2628.6519823324,0
+NTIP.US,D,20210527,000000,3.19003,3.19003,3.16166,3.16166,806.3788546113,0
+NTIP.US,D,20210528,000000,3.19953,3.19953,3.06734,3.15227,1080.2819383069,0
+NTIP.US,D,20210601,000000,3.1326,3.17125,3.1326,3.13338,12978.713656158,0
+NTIP.US,D,20210602,000000,3.17125,3.19972,3.12399,3.17125,27152.176210974,0
+NTIP.US,D,20210603,000000,3.12399,3.20892,3.1145,3.20892,5940.0176210404,0
+NTIP.US,D,20210604,000000,3.24659,3.28446,3.20794,3.2278,4777.9735681975,0
+NTIP.US,D,20210607,000000,3.21831,3.49198,3.21831,3.42594,45367.753303163,0
+NTIP.US,D,20210608,000000,3.42594,3.5864,3.38827,3.45431,102455.08369863,0
+NTIP.US,D,20210609,000000,3.52985,3.52985,3.43543,3.44492,48293.81497712,0
+NTIP.US,D,20210610,000000,3.53924,3.53924,3.36938,3.4732,8753.6563875105,0
+NTIP.US,D,20210611,000000,3.45431,3.53924,3.42114,3.52036,14329.832598866,0
+NTIP.US,D,20210614,000000,3.32213,3.45216,3.32213,3.33152,9282.0440526994,0
+NTIP.US,D,20210615,000000,3.46371,3.46371,3.31273,3.31273,13115.665198006,0
+NTIP.US,D,20210616,000000,3.31273,3.5864,3.2372,3.5864,41675.171805431,0
+NTIP.US,D,20210617,000000,3.56752,3.5864,3.46371,3.49198,20906.572686855,0
+NTIP.US,D,20210618,000000,3.49198,3.49198,3.39766,3.49198,9670.4140967454,0
+NTIP.US,D,20210621,000000,3.39766,3.40803,3.30324,3.32213,38453.744492713,0
+NTIP.US,D,20210622,000000,3.35236,3.46958,3.14444,3.38631,24585.867840975,0
+NTIP.US,D,20210623,000000,3.36938,3.36938,3.20892,3.3505,3460.5814977362,0
+NTIP.US,D,20210624,000000,3.39766,3.39766,3.25608,3.33152,2611.2775329935,0
+NTIP.US,D,20210625,000000,3.21831,3.28915,3.04845,3.04845,63498.502201521,0
+NTIP.US,D,20210628,000000,3.1145,3.26557,3.1145,3.22301,17218.07929485,0
+NTIP.US,D,20210629,000000,3.27496,3.30804,3.20892,3.20892,5465.7973567316,0
+NTIP.US,D,20210630,000000,3.20892,3.20892,3.06734,3.07673,56756.193831596,0
+NTIP.US,D,20210701,000000,3.06734,3.24659,3.06734,3.18064,5472.9515417535,0
+NTIP.US,D,20210702,000000,3.19003,3.29385,3.12399,3.16166,8713.7973566742,0
+NTIP.US,D,20210706,000000,3.10511,3.16636,3.06734,3.06734,1482.9603523967,0
+NTIP.US,D,20210707,000000,3.02018,3.11499,3.02018,3.06734,6251.7356827089,0
+NTIP.US,D,20210708,000000,3.02018,3.2278,3.02018,3.19943,3256.1762113962,0
+NTIP.US,D,20210709,000000,3.16166,3.16626,3.08603,3.10511,3357.3568281345,0
+NTIP.US,D,20210713,000000,3.24659,3.24659,3.03906,3.14278,4292.51101314,0
+NTIP.US,D,20210714,000000,3.06734,3.20892,3.03906,3.08622,51777.903082785,0
+NTIP.US,D,20210715,000000,3.03906,3.19953,3.03906,3.17125,8014.7312773914,0
+NTIP.US,D,20210716,000000,3.09571,3.17125,3.07673,3.07673,6411.1718060541,0
+NTIP.US,D,20210719,000000,3.07673,3.19953,3.06734,3.1145,6925.2511011992,0
+NTIP.US,D,20210720,000000,3.12399,3.2372,3.06734,3.06734,11513.127753101,0
+NTIP.US,D,20210721,000000,3.08622,3.21831,3.07673,3.08622,5355.418502108,0
+NTIP.US,D,20210722,000000,3.18054,3.18054,3.07673,3.17125,1387.9118942486,0
+NTIP.US,D,20210723,000000,3.18064,3.18064,3.18064,3.18064,467.0660792869,0
+NTIP.US,D,20210726,000000,3.19003,3.19003,3.09571,3.18054,4150.4493391337,0
+NTIP.US,D,20210727,000000,3.19953,3.91673,2.6833,2.83143,1505276.2995329,0
+NTIP.US,D,20210728,000000,2.76539,2.87859,2.71813,2.86842,117542.23788339,0
+NTIP.US,D,20210729,000000,2.85971,2.91607,2.76539,2.8691,33808.634360636,0
+NTIP.US,D,20210730,000000,2.8691,2.8691,2.79367,2.85032,15813.814977694,0
+NTIP.US,D,20210802,000000,2.8691,2.90687,2.80306,2.90687,28470.590307867,0
+NTIP.US,D,20210803,000000,2.92576,2.92576,2.81245,2.85501,30971.488986237,0
+NTIP.US,D,20210804,000000,2.86441,2.86441,2.84083,2.84083,23613.920704429,0
+NTIP.US,D,20210805,000000,2.85775,2.8691,2.78417,2.8691,9202.3259910268,0
+NTIP.US,D,20210806,000000,2.85961,2.90687,2.83143,2.85971,45250.220263518,0
+NTIP.US,D,20210809,000000,2.85648,2.97292,2.77478,2.82204,93575.71806002,0
+NTIP.US,D,20210810,000000,2.85501,2.90687,2.81245,2.85032,13321.092510778,0
+NTIP.US,D,20210811,000000,2.88329,2.88329,2.76539,2.85971,32562.784140394,0
+NTIP.US,D,20210812,000000,2.81245,2.87859,2.81245,2.8691,3639.4361232837,0
+NTIP.US,D,20210813,000000,2.76539,2.85971,2.76539,2.85032,11488.59911874,0
+NTIP.US,D,20210816,000000,2.91636,2.91636,2.76539,2.83143,23933.814977551,0
+NTIP.US,D,20210817,000000,2.83143,2.85032,2.83143,2.85032,23638.449338789,0
+NTIP.US,D,20210818,000000,2.78682,2.85032,2.78682,2.82253,27941.180616246,0
+NTIP.US,D,20210819,000000,2.79024,2.82194,2.78417,2.79367,38144.070483907,0
+NTIP.US,D,20210820,000000,2.80296,2.88799,2.80296,2.87859,99838.696033478,0
+NTIP.US,D,20210823,000000,2.94464,2.94464,2.87859,2.90687,15687.083700163,0
+NTIP.US,D,20210824,000000,2.92576,2.92576,2.90178,2.92576,19112.916299222,0
+NTIP.US,D,20210825,000000,2.93525,2.96352,2.91636,2.91636,22508.088105329,0
+NTIP.US,D,20210826,000000,2.96352,2.96352,2.92576,2.94464,15563.418501928,0
+NTIP.US,D,20210827,000000,2.91675,3.01078,2.91675,2.93525,19067.947136227,0
+NTIP.US,D,20210830,000000,2.97292,2.97292,2.92576,2.96352,11579.559471161,0
+NTIP.US,D,20210831,000000,2.95403,2.96352,2.93525,2.93525,7074.4669602274,0
+NTIP.US,D,20210901,000000,2.95403,2.97292,2.91636,2.95403,4838.2731276678,0
+NTIP.US,D,20210902,000000,2.95403,2.95403,2.89738,2.90687,25097.903083257,0
+NTIP.US,D,20210903,000000,2.92576,2.93525,2.87859,2.89738,9985.198237709,0
+NTIP.US,D,20210907,000000,2.93525,2.93525,2.89738,2.90687,13233.198237652,0
+NTIP.US,D,20210908,000000,2.87859,2.91636,2.85971,2.85971,7703.0132157229,0
+NTIP.US,D,20210909,000000,2.89679,2.89679,2.83143,2.87859,5044.7224668712,0
+NTIP.US,D,20210910,000000,2.85971,2.87859,2.83143,2.83143,14081.480175963,0
+NTIP.US,D,20210913,000000,2.88799,2.89738,2.83143,2.87859,17972.334801445,0
+NTIP.US,D,20210914,000000,2.8691,2.87859,2.84083,2.87859,7388.2290747593,0
+NTIP.US,D,20210915,000000,2.84083,2.92576,2.84083,2.8691,22175.929515027,0
+NTIP.US,D,20210916,000000,2.85032,2.90687,2.83143,2.83143,25367.718061226,0
+NTIP.US,D,20210917,000000,2.83143,2.8691,2.83143,2.85971,31996.581497232,0
+NTIP.US,D,20210920,000000,2.83094,2.91724,2.83094,2.85012,39785.444933218,0
+NTIP.US,D,20210921,000000,2.85022,2.91724,2.82136,2.82136,17365.251101015,0
+NTIP.US,D,20210922,000000,2.83094,2.87889,2.83094,2.8693,4800.4581496949,0
+NTIP.US,D,20210923,000000,2.84063,2.87859,2.81177,2.84053,23627.207048041,0
+NTIP.US,D,20210924,000000,2.87889,2.87889,2.83085,2.83085,5423.8942730319,0
+NTIP.US,D,20210927,000000,2.90765,2.90765,2.83094,2.8693,8703.5770923572,0
+NTIP.US,D,20210928,000000,2.88848,2.89807,2.84053,2.84053,6331.4537443815,0
+NTIP.US,D,20210929,000000,2.84063,2.88143,2.83094,2.84053,2518.2731277088,0
+NTIP.US,D,20210930,000000,2.90765,2.90765,2.84053,2.84689,5105.0220263415,0
+NTIP.US,D,20211001,000000,2.85971,2.93652,2.85971,2.89807,20801.30396439,0
+NTIP.US,D,20211004,000000,2.87889,2.88848,2.85012,2.85971,13544.91629932,0
+NTIP.US,D,20211005,000000,2.90775,2.90785,2.90765,2.90765,2007.2599118588,0
+NTIP.US,D,20211006,000000,2.8694,2.88681,2.85971,2.85971,1270.3788546031,0
+NTIP.US,D,20211007,000000,2.85971,2.8693,2.84053,2.84053,1762.9955946825,0
+NTIP.US,D,20211008,000000,2.84053,2.88848,2.84053,2.84053,1884.6167400548,0
+NTIP.US,D,20211011,000000,2.8693,2.8693,2.80208,2.83094,14737.621145114,0
+NTIP.US,D,20211012,000000,2.81177,2.87889,2.79249,2.83094,13162.678413864,0
+NTIP.US,D,20211013,000000,2.81177,2.8692,2.80208,2.80208,3892.8986783453,0
+NTIP.US,D,20211014,000000,2.80404,2.81177,2.7829,2.79406,3984.8810571983,0
+NTIP.US,D,20211015,000000,2.80286,2.82136,2.79249,2.79249,3607.753303901,0
+NTIP.US,D,20211018,000000,2.85012,2.85012,2.79249,2.83094,3949.1101320888,0
+NTIP.US,D,20211019,000000,2.79866,2.83192,2.79866,2.83192,1456.3876651725,0
+NTIP.US,D,20211020,000000,2.81177,2.85012,2.81177,2.84053,1085.3920704654,0
+NTIP.US,D,20211021,000000,2.83094,2.85276,2.83094,2.84533,1231.5418501985,0
+NTIP.US,D,20211022,000000,2.83094,2.83094,2.7829,2.7829,12407.400880838,0
+NTIP.US,D,20211025,000000,2.82136,2.87889,2.76373,2.76373,14968.599118678,0
+NTIP.US,D,20211026,000000,2.77331,2.81177,2.77331,2.81177,3593.4449338572,0
+NTIP.US,D,20211027,000000,2.77331,2.77331,2.70619,2.73496,53287.436122406,0
+NTIP.US,D,20211028,000000,2.76373,2.78241,2.68701,2.77331,6175.0837003314,0
+NTIP.US,D,20211029,000000,2.77331,2.77331,2.68701,2.6966,27720.422906999,0
+NTIP.US,D,20211101,000000,2.68701,2.7829,2.68701,2.74455,13988.475770678,0
+NTIP.US,D,20211102,000000,2.77331,2.7829,2.70619,2.7829,11643.947136358,0
+NTIP.US,D,20211103,000000,2.82957,2.83094,2.74455,2.74455,2393.5859030414,0
+NTIP.US,D,20211104,000000,2.74455,2.83094,2.74455,2.75414,12829.49779713,0
+NTIP.US,D,20211105,000000,2.7831,2.83094,2.76373,2.7829,7036.6519822545,0
+NTIP.US,D,20211108,000000,2.80697,2.90765,2.75903,2.88848,14776.458149519,0
+NTIP.US,D,20211109,000000,2.7829,2.83085,2.77331,2.7829,1337.8325990953,0
+NTIP.US,D,20211110,000000,2.78437,2.81177,2.78437,2.80208,716.4405286217,0
+NTIP.US,D,20211111,000000,2.87889,2.87889,2.75414,2.75414,15971.207048176,0
+NTIP.US,D,20211112,000000,2.82126,2.82126,2.74455,2.74455,428226.008803,0
+NTIP.US,D,20211115,000000,2.79249,2.8693,2.73496,2.77498,252318.90748453,0
+NTIP.US,D,20211116,000000,2.77331,2.77331,2.64856,2.67733,91427.418500587,0
+NTIP.US,D,20211117,000000,2.68701,2.71578,2.64866,2.6966,40815.647576371,0
+NTIP.US,D,20211118,000000,2.67733,2.67733,2.61021,2.61021,58817.621144335,0
+NTIP.US,D,20211119,000000,2.65238,2.66774,2.60062,2.63897,37697.444933255,0
+NTIP.US,D,20211122,000000,2.65815,2.65815,2.61021,2.61021,18598.837004077,0
+NTIP.US,D,20211123,000000,2.62938,2.71578,2.61021,2.6966,42840.281937569,0
+NTIP.US,D,20211124,000000,2.64856,2.71578,2.64856,2.71578,26932.440528158,0
+NTIP.US,D,20211126,000000,2.68701,2.71578,2.60062,2.60062,16922.713656089,0
+NTIP.US,D,20211129,000000,2.68701,2.70619,2.62938,2.6966,59405.286342563,0
+NTIP.US,D,20211130,000000,2.69836,2.71578,2.66774,2.6966,10866.185021834,0
+NTIP.US,D,20211201,000000,2.70619,2.72537,2.68701,2.6966,21311.295153808,0
+NTIP.US,D,20211202,000000,2.6966,2.72058,2.68701,2.70619,5824.5286342583,0
+NTIP.US,D,20211203,000000,2.70619,2.70619,2.63897,2.63897,27915.629955454,0
+NTIP.US,D,20211206,000000,2.62938,2.64856,2.6198,2.62938,11603.06607909,0
+NTIP.US,D,20211207,000000,2.6198,2.71578,2.6198,2.65815,39065.938325301,0
+NTIP.US,D,20211208,000000,2.68701,2.6966,2.63897,2.65727,4254.6960351671,0
+NTIP.US,D,20211209,000000,2.65815,2.68701,2.63897,2.65815,34784.66960291,0
+NTIP.US,D,20211210,000000,2.64856,2.68701,2.64856,2.68701,16680.493391776,0
+NTIP.US,D,20211213,000000,2.60062,2.68701,2.59103,2.59103,14792.810572426,0
+NTIP.US,D,20211214,000000,2.56226,2.59113,2.5334,2.5334,22032.845814589,0
+NTIP.US,D,20211215,000000,2.49504,2.58144,2.49504,2.57185,21586.220263936,0
+NTIP.US,D,20211216,000000,2.57185,2.63046,2.57185,2.59103,23533.180616324,0
+NTIP.US,D,20211217,000000,2.59103,2.59103,2.57185,2.59103,6415.2599117809,0
+NTIP.US,D,20211220,000000,2.59103,2.63888,2.55258,2.58144,138964.93391825,0
+NTIP.US,D,20211221,000000,2.58144,2.76373,2.58144,2.76373,22645.039647177,0
+NTIP.US,D,20211222,000000,2.7829,2.84053,2.75463,2.76373,43989.0396468,0
+NTIP.US,D,20211223,000000,2.81177,2.87889,2.79249,2.84053,42881.162994837,0
+NTIP.US,D,20211227,000000,2.84053,2.85012,2.7829,2.81177,298963.17180088,0
+NTIP.US,D,20211228,000000,2.82136,2.82136,2.7829,2.80218,5748.8986783125,0
+NTIP.US,D,20211229,000000,2.80208,2.80208,2.74455,2.74455,93011.559469722,0
+NTIP.US,D,20211230,000000,2.76373,2.76373,2.68701,2.70619,9957.6035240531,0
+NTIP.US,D,20211231,000000,2.72537,2.72537,2.68701,2.70619,6893.5682818165,0
+NTIP.US,D,20220103,000000,2.73496,2.7829,2.72537,2.77811,32532.123347443,0
+NTIP.US,D,20220104,000000,2.7829,2.7919,2.74455,2.75414,11330.185021826,0
+NTIP.US,D,20220105,000000,2.77331,2.7829,2.76373,2.76373,14280.775330144,0
+NTIP.US,D,20220106,000000,2.77331,2.77331,2.73016,2.74455,8748.546255352,0
+NTIP.US,D,20220107,000000,2.75414,2.76373,2.68701,2.71099,5991.1189426254,0
+NTIP.US,D,20220110,000000,2.71578,2.71578,2.60062,2.60062,29593.797356305,0
+NTIP.US,D,20220111,000000,2.6198,2.64856,2.55258,2.57185,36482.255505963,0
+NTIP.US,D,20220112,000000,2.57185,2.68701,2.57185,2.64856,6703.4713655203,0
+NTIP.US,D,20220113,000000,2.64856,2.64856,2.59103,2.61021,2774.8017620655,0
+NTIP.US,D,20220114,000000,2.63888,2.63888,2.57185,2.57185,12889.7973566,0
+NTIP.US,D,20220118,000000,2.59103,2.62938,2.59103,2.62938,4814.7665197387,0
+NTIP.US,D,20220119,000000,2.62938,2.62938,2.51422,2.52381,36096.951541212,0
+NTIP.US,D,20220120,000000,2.52391,2.55258,2.50463,2.51422,10290.784140787,0
+NTIP.US,D,20220121,000000,2.51432,2.55003,2.49504,2.51422,8873.2334800194,0
+NTIP.US,D,20220124,000000,2.47587,2.50463,2.47587,2.49504,7222.6607928239,0
+NTIP.US,D,20220125,000000,2.47587,2.54299,2.47587,2.5334,9552.8810570999,0
+NTIP.US,D,20220126,000000,2.54289,2.54299,2.52381,2.52381,3729.3744492733,0
+NTIP.US,D,20220127,000000,2.61021,2.61021,2.5334,2.5334,4929.2334800891,0
+NTIP.US,D,20220128,000000,2.52381,2.58144,2.50463,2.51451,5619.1013214866,0
+NTIP.US,D,20220131,000000,2.47587,2.52371,2.39906,2.52371,27421.991188943,0
+NTIP.US,D,20220201,000000,2.45669,2.62938,2.45669,2.55258,20507.982378492,0
+NTIP.US,D,20220202,000000,2.60062,2.61021,2.54299,2.61021,10431.823788362,0
+NTIP.US,D,20220203,000000,2.59103,2.64856,2.59103,2.63897,241751.15418075,0
+NTIP.US,D,20220204,000000,2.63897,2.63897,2.59103,2.60062,11543.788546052,0
+NTIP.US,D,20220207,000000,2.60062,2.61021,2.56226,2.61021,10680.176211265,0
+NTIP.US,D,20220208,000000,2.61021,2.63261,2.59289,2.61021,13245.462554832,0
+NTIP.US,D,20220209,000000,2.64856,2.64856,2.59103,2.6198,5411.6299558515,0
+NTIP.US,D,20220210,000000,2.64846,2.64856,2.63897,2.64856,3613.8854624912,0
+NTIP.US,D,20220211,000000,2.63897,2.63897,2.61021,2.61021,4639.999999918,0
+NTIP.US,D,20220214,000000,2.60062,2.71099,2.59103,2.6966,28499.207047955,0
+NTIP.US,D,20220215,000000,2.70619,2.74445,2.63917,2.72537,53877.145373497,0
+NTIP.US,D,20220216,000000,2.71578,2.72058,2.68701,2.68701,3936.8458149084,0
+NTIP.US,D,20220217,000000,2.66774,2.66774,2.63897,2.63897,8617.7268720944,0
+NTIP.US,D,20220218,000000,2.65864,2.65864,2.60062,2.61852,4152.4933919971,0
+NTIP.US,D,20220222,000000,2.6198,2.63897,2.52381,2.52381,8580.9339205532,0
+NTIP.US,D,20220223,000000,2.55258,2.55258,2.45121,2.45121,22795.277532637,0
+NTIP.US,D,20220224,000000,2.54524,2.54524,2.45669,2.47587,22310.837004011,0
+NTIP.US,D,20220225,000000,2.47577,2.49504,2.4471,2.4471,7285.0044051576,0
+NTIP.US,D,20220228,000000,2.51892,2.52381,2.4471,2.46628,15414.202642899,0
+NTIP.US,D,20220301,000000,2.46628,2.52792,2.44729,2.45669,20680.70484545,0
+NTIP.US,D,20220302,000000,2.51902,2.57185,2.51422,2.51422,27988.193832105,0
+NTIP.US,D,20220303,000000,2.5334,2.59103,2.50463,2.54299,17677.991189115,0
+NTIP.US,D,20220304,000000,2.54299,2.54299,2.52381,2.5334,8824.1762112978,0
+NTIP.US,D,20220307,000000,2.53408,2.58144,2.49504,2.49504,23771.31277491,0
+NTIP.US,D,20220308,000000,2.59289,2.59289,2.47547,2.50483,14347.207048205,0
+NTIP.US,D,20220309,000000,2.53428,2.53878,2.46569,2.48526,19011.735682483,0
+NTIP.US,D,20220310,000000,2.48526,2.51461,2.44612,2.47547,15951.788545974,0
+NTIP.US,D,20220311,000000,2.48037,2.48037,2.44612,2.47547,4851.5594712799,0
+NTIP.US,D,20220314,000000,2.46569,2.48506,2.38741,2.38741,24910.872246256,0
+NTIP.US,D,20220315,000000,2.37763,2.41677,2.31892,2.3972,11243.312775132,0
+NTIP.US,D,20220316,000000,2.3972,2.43634,2.3972,2.40698,2565.286343567,0
+NTIP.US,D,20220317,000000,2.40698,2.45591,2.40698,2.44612,14496.422907233,0
+NTIP.US,D,20220318,000000,2.43634,2.45591,2.33849,2.33849,26007.50660747,0
+NTIP.US,D,20220321,000000,2.3971,2.44348,2.3971,2.41677,24796.405285905,0
+NTIP.US,D,20220322,000000,2.43634,2.43634,2.34828,2.41677,15114.748898411,0
+NTIP.US,D,20220323,000000,2.36784,2.3972,2.31892,2.33849,30003.629955417,0
+NTIP.US,D,20220324,000000,2.3972,2.3972,2.31207,2.33849,27826.713655896,0
+NTIP.US,D,20220325,000000,2.3288,2.34828,2.32871,2.32871,49077.709250234,0
+NTIP.US,D,20220328,000000,2.34338,2.40111,2.31892,2.3972,102603.27753123,0
+NTIP.US,D,20220329,000000,2.36784,2.41677,2.35806,2.38741,14389.110131904,0
+NTIP.US,D,20220330,000000,2.40698,2.44612,2.40698,2.44612,52137.656386744,0
+NTIP.US,D,20220331,000000,2.50473,2.55385,2.47547,2.55375,10883.559471173,0
+NTIP.US,D,20220401,000000,2.3972,2.5831,2.3972,2.5244,13253.638766286,0
+NTIP.US,D,20220404,000000,2.5244,2.54397,2.44876,2.47724,13393.656387429,0
+NTIP.US,D,20220405,000000,2.51461,2.51461,2.45591,2.45591,3836.6872246018,0
+NTIP.US,D,20220406,000000,2.40698,2.46569,2.40698,2.44612,12074.220264104,0
+NTIP.US,D,20220407,000000,2.46569,2.47547,2.44612,2.45591,15084.08810546,0
+NTIP.US,D,20220408,000000,2.47547,2.51461,2.47107,2.51461,9594.7841407996,0
+NTIP.US,D,20220411,000000,2.51461,2.51461,2.3972,2.3972,18697.973567951,0
+NTIP.US,D,20220412,000000,2.41383,2.42655,2.39094,2.40698,7338.149779606,0
+NTIP.US,D,20220413,000000,2.41569,2.47136,2.39328,2.465,16149.039647292,0
+NTIP.US,D,20220414,000000,2.45043,2.45043,2.43986,2.44612,2806.4845814482,0
+NTIP.US,D,20220418,000000,2.41677,2.48262,2.40424,2.47547,8802.7136562321,0
+NTIP.US,D,20220419,000000,2.48526,2.48526,2.37763,2.37763,4561.3039646771,0
+NTIP.US,D,20220420,000000,2.38751,2.48526,2.38751,2.46305,7365.7444932619,0
+NTIP.US,D,20220421,000000,2.49495,2.49504,2.48526,2.49504,2549.9559470915,0
+NTIP.US,D,20220422,000000,2.47547,2.47547,2.37763,2.38741,19611.665197891,0
+NTIP.US,D,20220425,000000,2.37763,2.42655,2.35806,2.41716,6103.5418501124,0
+NTIP.US,D,20220426,000000,2.3972,2.3972,2.35806,2.37753,3391.0837003806,0
+NTIP.US,D,20220427,000000,2.39045,2.40698,2.35806,2.35806,2181.0044052478,0
+NTIP.US,D,20220428,000000,2.41677,2.44612,2.37802,2.44612,15104.528634094,0
+NTIP.US,D,20220429,000000,2.44612,2.44612,2.3972,2.40698,4068.6872245977,0
+NTIP.US,D,20220502,000000,2.44612,2.49504,2.41677,2.48526,65484.299558314,0
+NTIP.US,D,20220503,000000,2.47645,2.49504,2.47547,2.47547,6210.8546254409,0
+NTIP.US,D,20220504,000000,2.45591,2.48526,2.45591,2.46569,7097.9735681565,0
+NTIP.US,D,20220505,000000,2.46569,2.47547,2.44612,2.47547,5094.8017620245,0
+NTIP.US,D,20220506,000000,2.45591,2.49504,2.45101,2.47547,21189.674008436,0
+NTIP.US,D,20220509,000000,2.44612,2.46569,2.43634,2.45591,8095.4713654957,0
+NTIP.US,D,20220510,000000,2.43771,2.44612,2.37783,2.40698,7110.2378853369,0
+NTIP.US,D,20220511,000000,2.43634,2.44612,2.37763,2.40698,39568.775329697,0
+NTIP.US,D,20220512,000000,2.34828,2.43634,2.34828,2.3972,20122.678413741,0
+NTIP.US,D,20220513,000000,2.43369,2.49504,2.43369,2.46569,18588.61673976,0
+NTIP.US,D,20220516,000000,2.45101,2.48526,2.42166,2.44612,9685.7444932209,0
+NTIP.US,D,20220517,000000,2.36784,2.42655,2.35816,2.36784,37530.854624887,0
+NTIP.US,D,20220518,000000,2.35708,2.38741,2.34828,2.36784,13916.933920459,0
+NTIP.US,D,20220519,000000,2.35806,2.37763,2.33849,2.36784,7370.8546254204,0
+NTIP.US,D,20220520,000000,2.36784,2.36784,2.30914,2.31892,7808.281938188,0
+NTIP.US,D,20220523,000000,2.31892,2.35796,2.31892,2.34828,22366.026431323,0
+NTIP.US,D,20220524,000000,2.30914,2.34828,2.30914,2.33849,17504.246695726,0
+NTIP.US,D,20220525,000000,2.3972,2.3972,2.29935,2.34828,55721.903082716,0
+NTIP.US,D,20220526,000000,2.30914,2.3972,2.30914,2.32871,8547.2070483071,0
+NTIP.US,D,20220527,000000,2.37577,2.37763,2.30914,2.31892,26869.074889393,0
+NTIP.US,D,20220531,000000,2.34828,2.37763,2.32871,2.34828,20139.030836649,0
+NTIP.US,D,20220601,000000,2.34828,2.37763,2.34828,2.36784,8280.4581496334,0
+NTIP.US,D,20220602,000000,2.39172,2.39172,2.34828,2.34828,7189.9559470095,0
+NTIP.US,D,20220603,000000,2.31892,2.40698,2.30914,2.40698,11190.167400683,0
+NTIP.US,D,20220606,000000,2.23086,2.44612,2.23086,2.43829,56150.132157598,0
+NTIP.US,D,20220607,000000,2.43634,2.48007,2.41677,2.41677,10467.594713471,0
+NTIP.US,D,20220608,000000,2.42655,2.44612,2.42655,2.44612,9060.2643170205,0
+NTIP.US,D,20220609,000000,2.45591,2.45591,2.34828,2.34828,9541.6387663512,0
+NTIP.US,D,20220610,000000,2.3427,2.37763,2.33839,2.36784,26444.933920238,0
+NTIP.US,D,20220613,000000,2.31902,2.38741,2.30914,2.30914,32867.34801704,0
+NTIP.US,D,20220614,000000,2.31041,2.34828,2.22108,2.22108,35530.748898051,0
+NTIP.US,D,20220615,000000,2.23086,2.34828,2.23086,2.34828,8397.9911892789,0
+NTIP.US,D,20220616,000000,2.29935,2.29935,2.22597,2.26022,14651.770924851,0
+NTIP.US,D,20220617,000000,2.24065,2.27978,2.22108,2.27978,15659.488986507,0
+NTIP.US,D,20220621,000000,2.26022,2.34828,2.25043,2.34828,10406.273127569,0
+NTIP.US,D,20220622,000000,2.30131,2.38741,2.29935,2.38741,8026.9955945718,0
+NTIP.US,D,20220623,000000,2.38741,2.38741,2.34828,2.34828,7324.8634359939,0
+NTIP.US,D,20220624,000000,2.36784,2.42655,2.34828,2.42655,11236.15859011,0
+NTIP.US,D,20220627,000000,2.41677,2.42655,2.3972,2.3972,8634.0792950016,0
+NTIP.US,D,20220628,000000,2.41677,2.41677,2.37763,2.3972,5400.3876651028,0
+NTIP.US,D,20220629,000000,2.40698,2.42655,2.36843,2.37763,3807.0484580825,0
+NTIP.US,D,20220630,000000,2.36784,2.38272,2.31892,2.34828,8160.8810571245,0
+NTIP.US,D,20220701,000000,2.31403,2.32871,2.30914,2.30914,2380.2995594293,0
+NTIP.US,D,20220705,000000,2.41677,2.41677,2.29935,2.36784,4067.665198166,0
+NTIP.US,D,20220706,000000,2.38741,2.3972,2.36784,2.36784,3096.740088051,0
+NTIP.US,D,20220707,000000,2.3652,2.37763,2.35806,2.37763,1918.3436123009,0
+NTIP.US,D,20220708,000000,2.34828,2.38262,2.34828,2.34828,5082.5374448441,0
+NTIP.US,D,20220711,000000,2.34828,2.44612,2.34828,2.44612,9711.2951540134,0
+NTIP.US,D,20220712,000000,2.48526,2.49504,2.35806,2.35806,9924.8986782387,0
+NTIP.US,D,20220713,000000,2.34828,2.35806,2.34828,2.35806,2809.5506607433,0
+NTIP.US,D,20220714,000000,2.31892,2.31922,2.31892,2.31892,1707.8061673707,0
+NTIP.US,D,20220715,000000,2.35287,2.35287,2.29935,2.29935,4675.7709250275,0
+NTIP.US,D,20220718,000000,2.21129,2.32871,2.21129,2.29935,5963.5242289695,0
+NTIP.US,D,20220719,000000,2.28957,2.35796,2.28957,2.29935,6477.6035241146,0
+NTIP.US,D,20220720,000000,2.34818,2.34818,2.27978,2.27978,14765.21585877,0
+NTIP.US,D,20220721,000000,2.27,2.27,2.22098,2.23086,16539.453744201,0
+NTIP.US,D,20220722,000000,2.24065,2.25043,2.24065,2.24065,11475.312775128,0
+NTIP.US,D,20220725,000000,2.25033,2.27,2.21129,2.21129,2557.1101321134,0
+NTIP.US,D,20220726,000000,2.23086,2.27783,2.23086,2.23086,1708.8281938024,0
+NTIP.US,D,20220727,000000,2.25043,2.29935,2.25043,2.2701,5139.7709250193,0
+NTIP.US,D,20220728,000000,2.27,2.27,2.26022,2.26022,1848.8458149453,0
+NTIP.US,D,20220729,000000,2.24065,2.27978,2.24065,2.27978,3461.6035241679,0
+NTIP.US,D,20220801,000000,2.21129,2.24828,2.21129,2.24065,1243.8061673789,0
+NTIP.US,D,20220802,000000,2.24065,2.24065,2.22489,2.24065,1952.070484547,0
+NTIP.US,D,20220803,000000,2.24065,2.2974,2.21129,2.23086,5690.6431717056,0
+NTIP.US,D,20220804,000000,2.24065,2.29935,2.24065,2.29935,1179.4185021818,0
+NTIP.US,D,20220805,000000,2.21129,2.33272,2.21129,2.33272,18774.625550329,0
+NTIP.US,D,20220808,000000,2.28957,2.32871,2.25043,2.27,11638.8370042,0
+NTIP.US,D,20220809,000000,2.21129,2.27411,2.21129,2.24065,3209.162995538,0
+NTIP.US,D,20220810,000000,2.28957,2.29935,2.21129,2.21129,22227.030836612,0
+NTIP.US,D,20220811,000000,2.21129,2.23086,2.20151,2.21795,6439.7885461417,0
+NTIP.US,D,20220812,000000,2.23086,2.23615,2.21129,2.21619,4210.748898604,0
+NTIP.US,D,20220815,000000,2.34828,2.34828,2.20347,2.25043,10547.312775144,0
+NTIP.US,D,20220816,000000,2.25043,2.27,2.21129,2.21129,21585.198237504,0
+NTIP.US,D,20220817,000000,2.23086,2.29926,2.21129,2.29926,12905.127753076,0
+NTIP.US,D,20220818,000000,2.29935,2.3972,2.29935,2.35806,9092.9691628349,0
+NTIP.US,D,20220819,000000,2.33849,2.37763,2.33849,2.37763,2277.0748898276,0
+NTIP.US,D,20220822,000000,2.35806,2.35806,2.25043,2.25043,6210.8546254409,0
+NTIP.US,D,20220823,000000,2.29935,2.29935,2.16237,2.16237,55367.259910916,0
+NTIP.US,D,20220824,000000,2.18194,2.18194,2.12323,2.1428,20529.444933558,0
+NTIP.US,D,20220825,000000,2.15259,2.27,2.10366,2.26022,77065.903082339,0
+NTIP.US,D,20220826,000000,2.21129,2.252,2.20151,2.23086,157174.37885185,0
+NTIP.US,D,20220829,000000,2.20151,2.23086,2.20151,2.23086,3023.1541849686,0
+NTIP.US,D,20220830,000000,2.27978,2.28008,2.20151,2.25043,7146.0088104464,0
+NTIP.US,D,20220831,000000,2.22108,2.29926,2.21129,2.24065,19160.951541512,0
+NTIP.US,D,20220901,000000,2.2065,2.25043,2.2065,2.25043,1979.6651982029,0
+NTIP.US,D,20220902,000000,2.24583,2.27,2.15259,2.17216,26440.845814511,0
+NTIP.US,D,20220906,000000,2.15259,2.17216,2.15259,2.17216,3848.9515417822,0
+NTIP.US,D,20220907,000000,2.1793,2.18194,2.16237,2.17626,2931.1718061156,0
+NTIP.US,D,20220908,000000,2.17216,2.25043,2.17167,2.25043,6020.7577091447,0
+NTIP.US,D,20220909,000000,2.21129,2.28957,2.21129,2.25043,15280.317180347,0
+NTIP.US,D,20220912,000000,2.26022,2.27421,2.23086,2.25043,8080.1409690202,0
+NTIP.US,D,20220913,000000,2.24074,2.27978,2.24074,2.26022,16254.308369757,0
+NTIP.US,D,20220914,000000,2.23967,2.27,2.23086,2.23086,10100.687224491,0
+NTIP.US,D,20220915,000000,2.26022,2.28957,2.24603,2.28957,4888.3524228211,0
+NTIP.US,D,20220916,000000,2.25043,2.32381,2.25043,2.27,19299.947136223,0
+NTIP.US,D,20220919,000000,2.31,2.32,2.29,2.31,11378,0
+NTIP.US,D,20220920,000000,2.32,2.33,2.3,2.33,15358,0
+NTIP.US,D,20220921,000000,2.31,2.34,2.31,2.3201,9795,0
+NTIP.US,D,20220922,000000,2.32,2.3401,2.32,2.32,6392,0
+NTIP.US,D,20220923,000000,2.32,2.34,2.24,2.25,24872,0
+NTIP.US,D,20220926,000000,2.22,2.29,2.21,2.2471,23678,0
+NTIP.US,D,20220927,000000,2.245,2.27,2.245,2.25,6103,0
+NTIP.US,D,20220928,000000,2.25,2.26,2.214,2.25,16961,0
+NTIP.US,D,20220929,000000,2.21,2.26,2.21,2.25,12624,0
+NTIP.US,D,20220930,000000,2.22,2.28,2.22,2.25,7152,0
+NTIP.US,D,20221003,000000,2.2999,2.3038,2.26,2.29,5590,0
+NTIP.US,D,20221004,000000,2.28,2.285,2.27,2.28,3619,0
+NTIP.US,D,20221005,000000,2.31,2.31,2.21,2.27,2746,0
+NTIP.US,D,20221006,000000,2.274,2.274,2.25,2.25,745,0
+NTIP.US,D,20221007,000000,2.28,2.28,2.21,2.24,1399,0
+NTIP.US,D,20221010,000000,2.21,2.24,2.21,2.21,48651,0
+NTIP.US,D,20221011,000000,2.24,2.3,2.23,2.23,6972,0
+NTIP.US,D,20221012,000000,2.25,2.29,2.23,2.23,2588,0
+NTIP.US,D,20221013,000000,2.23,2.25,2.21,2.25,1700,0
+NTIP.US,D,20221014,000000,2.234,2.27,2.22,2.27,1223,0
+NTIP.US,D,20221017,000000,2.2377,2.2377,2.21,2.21,2701,0
+NTIP.US,D,20221018,000000,2.2407,2.25,2.22,2.22,7828,0
+NTIP.US,D,20221019,000000,2.21,2.26,2.2,2.23,11050,0
+NTIP.US,D,20221020,000000,2.21,2.27,2.21,2.27,1700,0
+NTIP.US,D,20221021,000000,2.2,2.2584,2.2,2.23,1161,0
+NTIP.US,D,20221024,000000,2.23,2.29,2.2,2.27,3000,0
+NTIP.US,D,20221025,000000,2.27,2.29,2.25,2.28,6355,0
+NTIP.US,D,20221026,000000,2.25,2.28,2.25,2.28,949,0
+NTIP.US,D,20221027,000000,2.2973,2.48,2.2973,2.48,49477,0
+NTIP.US,D,20221028,000000,2.41,2.425,2.37,2.4,16824,0
+NTIP.US,D,20221031,000000,2.415,2.46,2.415,2.42,3662,0
+NTIP.US,D,20221101,000000,2.415,2.425,2.41,2.42,14346,0
+NTIP.US,D,20221102,000000,2.35,2.35,2.35,2.35,4667,0
+NTIP.US,D,20221103,000000,2.36,2.36,2.21,2.21,10524,0
+NTIP.US,D,20221104,000000,2.28,2.29,2.25,2.25,2682,0
+NTIP.US,D,20221107,000000,2.3,2.3,2.23,2.3,10086,0
+NTIP.US,D,20221108,000000,2.2967,2.3,2.28,2.28,2213,0
+NTIP.US,D,20221109,000000,2.27,2.27,2.2,2.2197,827,0
+NTIP.US,D,20221110,000000,2.27,2.33,2.2209,2.33,11342,0
+NTIP.US,D,20221111,000000,2.35,2.35,2.3,2.3107,8860,0
+NTIP.US,D,20221114,000000,2.29,2.29,2.25,2.2528,3491,0
+NTIP.US,D,20221115,000000,2.29,2.35,2.2,2.23,37022,0
+NTIP.US,D,20221116,000000,2.2053,2.31,2.2053,2.26,13493,0
+NTIP.US,D,20221117,000000,2.25,2.35,2.23,2.32,29814,0
+NTIP.US,D,20221118,000000,2.3,2.3932,2.3,2.35,7082,0
+NTIP.US,D,20221121,000000,2.35,2.3503,2.25,2.26,11487,0
+NTIP.US,D,20221122,000000,2.26,2.265,2.18,2.19,27148,0
+NTIP.US,D,20221123,000000,2.17,2.2499,2.14,2.2,29407,0
+NTIP.US,D,20221125,000000,2.17,2.2408,2.17,2.19,8209,0
+NTIP.US,D,20221128,000000,2.2,2.2441,2.2,2.235,3014,0
+NTIP.US,D,20221129,000000,2.23,2.25,2.23,2.25,5825,0
+NTIP.US,D,20221130,000000,2.21,2.23,2.2,2.23,1392,0
+NTIP.US,D,20221201,000000,2.23,2.23,2.15,2.2,76141,0
+NTIP.US,D,20221202,000000,2.2,2.25,2.1905,2.2,36719,0
+NTIP.US,D,20221205,000000,2.1972,2.2039,2.19,2.19,2026,0
+NTIP.US,D,20221206,000000,2.21,2.29,2.21,2.24,12000,0
+NTIP.US,D,20221207,000000,2.2,2.22,2.2,2.21,6858,0
+NTIP.US,D,20221208,000000,2.18,2.23,2.15,2.17,29390,0
+NTIP.US,D,20221209,000000,2.1836,2.2,2.16,2.2,7331,0
+NTIP.US,D,20221212,000000,2.2,2.2,2.19,2.19,4572,0
+NTIP.US,D,20221213,000000,2.17,2.24,2.13,2.1348,21369,0
+NTIP.US,D,20221214,000000,2.24,2.24,2.13,2.19,20106,0
+NTIP.US,D,20221215,000000,2.16,2.22,2.16,2.18,14371,0
+NTIP.US,D,20221216,000000,2.15,2.25,2.13,2.25,7774,0
+NTIP.US,D,20221219,000000,2.19,2.2499,2.12,2.22,26218,0
+NTIP.US,D,20221220,000000,2.2,2.23,2.11,2.23,26889,0
+NTIP.US,D,20221221,000000,2.2,2.26,2.16,2.21,24225,0
+NTIP.US,D,20221222,000000,2.155,2.28,2.15,2.2413,19520,0
+NTIP.US,D,20221223,000000,2.2162,2.2177,2.2,2.2,4265,0
+NTIP.US,D,20221227,000000,2.2,2.2114,2.2,2.2,7446,0
+NTIP.US,D,20221228,000000,2.2,2.21,2.135,2.1662,17420,0
+NTIP.US,D,20221229,000000,2.17,2.2,2.15,2.2,11558,0
+NTIP.US,D,20221230,000000,2.2,2.24,2.19,2.2,12477,0
+NTIP.US,D,20230103,000000,2.19,2.25,2.19,2.25,2192,0
+NTIP.US,D,20230104,000000,2.23,2.2716,2.2,2.23,17312,0
+NTIP.US,D,20230105,000000,2.2078,2.23,2.19,2.23,3558,0
+NTIP.US,D,20230106,000000,2.23,2.23,2.23,2.23,411,0
+NTIP.US,D,20230109,000000,2.18,2.271,2.18,2.25,4768,0
+NTIP.US,D,20230110,000000,2.25,2.26,2.2,2.22,2729,0
+NTIP.US,D,20230111,000000,2.23,2.27,2.23,2.27,2819,0
+NTIP.US,D,20230112,000000,2.2,2.2962,2.2,2.2748,1972,0
+NTIP.US,D,20230113,000000,2.28,2.28,2.28,2.28,1031,0
+NTIP.US,D,20230117,000000,2.26,2.2601,2.21,2.21,12337,0
+NTIP.US,D,20230118,000000,2.2046,2.24,2.17,2.17,1585,0
+NTIP.US,D,20230119,000000,2.18,2.23,2.18,2.23,1127,0
+NTIP.US,D,20230120,000000,2.2,2.2305,2.2,2.22,9046,0
+NTIP.US,D,20230123,000000,2.19,2.2,2.18,2.2,3565,0
+NTIP.US,D,20230124,000000,2.25,2.26,2.21,2.2599,9460,0
+NTIP.US,D,20230125,000000,2.2,2.25,2.2,2.25,1617,0
+NTIP.US,D,20230126,000000,2.2399,2.24,2.22,2.22,1521,0
+NTIP.US,D,20230127,000000,2.2,2.22,2.19,2.22,2653,0
+NTIP.US,D,20230130,000000,2.23,2.23,2.2,2.2,8496,0
+NTIP.US,D,20230131,000000,2.2,2.2301,2.2,2.23,13739,0
+NTIP.US,D,20230201,000000,2.23,2.2397,2.2,2.2,5320,0
+NTIP.US,D,20230202,000000,2.23,2.24,2.22,2.24,1771,0
+NTIP.US,D,20230203,000000,2.15,2.26,2.15,2.19,6619,0
+NTIP.US,D,20230206,000000,2.21,2.27,2.21,2.27,2136,0
+NTIP.US,D,20230207,000000,2.24,2.26,2.24,2.24,5315,0
+NTIP.US,D,20230208,000000,2.26,2.2802,2.25,2.2802,1564,0
+NTIP.US,D,20230209,000000,2.261,2.29,2.24,2.29,3703,0
+NTIP.US,D,20230210,000000,2.22,2.22,2.22,2.22,660,0
+NTIP.US,D,20230213,000000,2.26,2.33,2.0997,2.17,48910,0
+NTIP.US,D,20230214,000000,2.2,2.25,2.1901,2.23,8073,0
+NTIP.US,D,20230215,000000,2.23,2.24,2.17,2.21,11989,0
+NTIP.US,D,20230216,000000,2.22,2.6,2.1658,2.35,341303,0
+NTIP.US,D,20230217,000000,2.29,2.4,2.29,2.3,20293,0
+NTIP.US,D,20230221,000000,2.28,2.37,2.2,2.26,27134,0
+NTIP.US,D,20230222,000000,2.28,2.28,2.21,2.21,10862,0
+NTIP.US,D,20230223,000000,2.29,2.3,2.23,2.3,12403,0
+NTIP.US,D,20230224,000000,2.235,2.3,2.235,2.24,8829,0
+NTIP.US,D,20230227,000000,2.32,2.35,2.25,2.3,26774,0
+NTIP.US,D,20230228,000000,2.28,2.28,2.2,2.22,29466,0
+NTIP.US,D,20230301,000000,2.23,2.23,2.16,2.16,11574,0
+NTIP.US,D,20230302,000000,2.1701,2.2,2.05,2.2,59609,0
+NTIP.US,D,20230303,000000,2.1801,2.25,2.17,2.25,5368,0
+NTIP.US,D,20230306,000000,2.25,2.27,2.2,2.25,39123,0
+NTIP.US,D,20230307,000000,2.28,2.28,2.17,2.17,38107,0
+NTIP.US,D,20230308,000000,2.1799,2.2,2.1799,2.2,2355,0
+NTIP.US,D,20230309,000000,2.22,2.23,2.19,2.19,2146,0
+NTIP.US,D,20230310,000000,2.24,2.24,2.1623,2.17,12738,0
+NTIP.US,D,20230313,000000,2.1899,2.23,2.1875,2.19,27809,0
+NTIP.US,D,20230314,000000,2.12,2.25,2.12,2.12,33284,0
+NTIP.US,D,20230315,000000,2.1,2.25,2.1,2.14,35892,0
+NTIP.US,D,20230316,000000,2.12,2.15,2.12,2.15,7309,0
+NTIP.US,D,20230317,000000,2.11,2.15,2.07,2.11,16056,0
+NTIP.US,D,20230320,000000,2.1001,2.13,2.075,2.13,21125,0
+NTIP.US,D,20230321,000000,2.12,2.15,2.11,2.11,2661,0
+NTIP.US,D,20230322,000000,2.1,2.15,2.03,2.12,18829,0
+NTIP.US,D,20230323,000000,2.15,2.15,2.07,2.1,10657,0
+NTIP.US,D,20230324,000000,2.1,2.17,2.1,2.17,20536,0
+NTIP.US,D,20230327,000000,2.23,2.23,2.16,2.16,5359,0
+NTIP.US,D,20230328,000000,2.16,2.16,2.12,2.12,3664,0
+NTIP.US,D,20230329,000000,2.115,2.19,2.1,2.1,2794,0
+NTIP.US,D,20230330,000000,2.13,2.17,2.13,2.17,4320,0
+NTIP.US,D,20230331,000000,2.14,2.2,2.14,2.15,4996,0
+NTIP.US,D,20230403,000000,2.141,2.2,2.1404,2.18,3533,0
+NTIP.US,D,20230404,000000,2.2,2.2,2.14,2.14,4951,0
+NTIP.US,D,20230405,000000,2.13,2.13,2.13,2.13,367,0
+NTIP.US,D,20230406,000000,2.16,2.17,2.16,2.17,491,0
+NTIP.US,D,20230410,000000,2.13,2.27,2.13,2.2,13222,0
+NTIP.US,D,20230411,000000,2.1892,2.27,2.1892,2.24,8693,0
+NTIP.US,D,20230412,000000,2.2314,2.25,2.21,2.25,3585,0
+NTIP.US,D,20230413,000000,2.21,2.24,2.21,2.24,4150,0
+NTIP.US,D,20230414,000000,2.23,2.25,2.23,2.23,6361,0
+NTIP.US,D,20230417,000000,2.15,2.2227,2.15,2.2124,8977,0
+NTIP.US,D,20230418,000000,2.21,2.21,2.21,2.21,912,0
+NTIP.US,D,20230419,000000,2.2,2.21,2.16,2.2,10406,0
+NTIP.US,D,20230420,000000,2.18,2.18,2.15,2.17,1399,0
+NTIP.US,D,20230421,000000,2.1639,2.17,2.16,2.17,1119,0
+NTIP.US,D,20230424,000000,2.18,2.18,2.1497,2.17,1039,0
+NTIP.US,D,20230425,000000,2.02,2.1333,2.02,2.1,1208,0
+NTIP.US,D,20230426,000000,2.1,2.14,2.1,2.14,1167,0
+NTIP.US,D,20230427,000000,2.09,2.12,2.0899,2.12,1970,0
+NTIP.US,D,20230428,000000,2.0973,2.15,2.07,2.1,7309,0
+NTIP.US,D,20230501,000000,2.1,2.1385,2.1,2.1,3305,0
+NTIP.US,D,20230502,000000,2.13,2.23,2.1,2.23,11362,0
+NTIP.US,D,20230503,000000,2.23,2.239,2.15,2.15,4751,0
+NTIP.US,D,20230504,000000,2.2048,2.2048,2.2,2.2,552,0
+NTIP.US,D,20230505,000000,2.1273,2.19,2.1273,2.19,3542,0
+NTIP.US,D,20230509,000000,2.1991,2.25,2.175,2.25,9522,0
+NTIP.US,D,20230510,000000,2.25,2.35,2.24,2.35,10072,0
+NTIP.US,D,20230511,000000,2.3126,2.34,2.26,2.34,2145,0
+NTIP.US,D,20230512,000000,2.26,2.3323,2.26,2.26,1900,0
+NTIP.US,D,20230515,000000,2.2627,2.3068,2.25,2.3068,960,0
+NTIP.US,D,20230516,000000,2.28,2.2999,2.25,2.2999,4544,0
+NTIP.US,D,20230517,000000,2.315,2.34,2.26,2.34,17198,0
+NTIP.US,D,20230518,000000,2.3,2.3099,2.27,2.3099,2429,0
+NTIP.US,D,20230519,000000,2.29,2.34,2.29,2.3,1645,0
+NTIP.US,D,20230522,000000,2.2965,2.2965,2.25,2.27,882,0
+NTIP.US,D,20230523,000000,2.2527,2.2601,2.25,2.25,778,0
+NTIP.US,D,20230524,000000,2.22,2.34,2.22,2.34,1192,0
+NTIP.US,D,20230525,000000,2.295,2.34,2.25,2.25,1737,0
+NTIP.US,D,20230526,000000,2.2923,2.2923,2.29,2.29,3217,0
+NTIP.US,D,20230530,000000,2.27,2.3,2.25,2.255,7412,0
+NTIP.US,D,20230531,000000,2.27,2.2972,2.2,2.2,11579,0
+NTIP.US,D,20230601,000000,2.25,2.25,2.25,2.25,582,0
+NTIP.US,D,20230602,000000,2.2052,2.28,2.195,2.28,2930,0
+NTIP.US,D,20230605,000000,2.16,2.25,2.08,2.25,2989,0
+NTIP.US,D,20230606,000000,2.16,2.28,2.16,2.28,5082,0
+NTIP.US,D,20230607,000000,2.24,2.28,2.2,2.2,4047,0
+NTIP.US,D,20230608,000000,2.2024,2.25,2.2,2.25,3119,0
+NTIP.US,D,20230609,000000,2.235,2.3,2.2,2.2,5969,0
+NTIP.US,D,20230612,000000,2.2,2.28,2.16,2.21,7271,0
+NTIP.US,D,20230613,000000,2.19,2.25,2.161,2.21,4537,0
+NTIP.US,D,20230614,000000,2.28,2.28,2.1603,2.26,5095,0
+NTIP.US,D,20230615,000000,2.22,2.28,2.18,2.21,9641,0
+NTIP.US,D,20230616,000000,2.2244,2.24,2.17,2.24,5487,0
+NTIP.US,D,20230620,000000,2.23,2.31,2.2,2.31,11839,0
+NTIP.US,D,20230621,000000,2.25,2.28,2.19,2.27,9936,0
+NTIP.US,D,20230622,000000,2.25,2.25,2.16,2.21,9237,0
+NTIP.US,D,20230623,000000,2.1854,2.2,2.12,2.12,31298,0
+NTIP.US,D,20230626,000000,2.16,2.23,2.16,2.16,8149,0
+NTIP.US,D,20230627,000000,2.22,2.25,2.22,2.23,978,0
+NTIP.US,D,20230628,000000,2.2,2.3,2.18,2.24,12332,0
+NTIP.US,D,20230629,000000,2.27,2.31,2.27,2.3,12414,0
+NTIP.US,D,20230630,000000,2.28,2.34,2.26,2.31,10725,0
+NTIP.US,D,20230703,000000,2.34,2.34,2.3201,2.33,1686,0
+NTIP.US,D,20230705,000000,2.35,2.36,2.35,2.35,1672,0
+NTIP.US,D,20230706,000000,2.3,2.3729,2.3,2.34,3867,0
+NTIP.US,D,20230707,000000,2.38,2.45,2.35,2.4,17386,0
+NTIP.US,D,20230710,000000,2.39,2.3982,2.3,2.3,11688,0
+NTIP.US,D,20230711,000000,2.35,2.35,2.26,2.34,101062,0
+NTIP.US,D,20230712,000000,2.3401,2.35,2.335,2.35,1796,0
+NTIP.US,D,20230713,000000,2.359,2.4,2.32,2.4,3054,0
+NTIP.US,D,20230714,000000,2.35,2.35,2.32,2.32,1298,0
+NTIP.US,D,20230717,000000,2.35,2.35,2.2071,2.22,13858,0
+NTIP.US,D,20230718,000000,2.3,2.32,2.28,2.32,22546,0
+NTIP.US,D,20230719,000000,2.25,2.32,2.25,2.32,1429,0
+NTIP.US,D,20230720,000000,2.25,2.3,2.25,2.25,956,0
+NTIP.US,D,20230721,000000,2.3,2.3,2.23,2.23,2872,0
+NTIP.US,D,20230724,000000,2.21,2.25,2.21,2.25,827,0
+NTIP.US,D,20230725,000000,2.23,2.3,2.23,2.23,4090,0
+NTIP.US,D,20230726,000000,2.3,2.3,2.3,2.3,567,0
+NTIP.US,D,20230727,000000,2.2867,2.29,2.2364,2.2364,1937,0
+NTIP.US,D,20230728,000000,2.29,2.3,2.21,2.23,2593,0
+NTIP.US,D,20230731,000000,2.21,2.2885,2.2,2.2,2164,0
+NTIP.US,D,20230801,000000,2.2,2.25,2.17,2.225,5568,0
+NTIP.US,D,20230802,000000,2.29,2.29,2.29,2.29,631,0
+NTIP.US,D,20230803,000000,2.18,2.28,2.12,2.21,16095,0
+NTIP.US,D,20230804,000000,2.23,2.255,2.23,2.25,30567,0
+NTIP.US,D,20230807,000000,2.2348,2.25,2.17,2.17,2140,0
+NTIP.US,D,20230808,000000,2.24,2.25,2.22,2.22,4949,0
+NTIP.US,D,20230809,000000,2.22,2.25,2.15,2.15,65945,0
+NTIP.US,D,20230810,000000,2.19,2.2399,2.19,2.22,3031,0
+NTIP.US,D,20230811,000000,2.16,2.25,2.15,2.2,3946,0
+NTIP.US,D,20230814,000000,2.22,2.22,2.21,2.21,557,0
+NTIP.US,D,20230815,000000,2.16,2.23,2.16,2.205,3435,0
+NTIP.US,D,20230817,000000,2.1975,2.2,2.1501,2.19,4416,0
+NTIP.US,D,20230818,000000,2.16,2.1909,2.15,2.15,2618,0
+NTIP.US,D,20230821,000000,2.15,2.2,2.15,2.15,3683,0
+NTIP.US,D,20230822,000000,2.18,2.1804,2.16,2.1804,1130,0
+NTIP.US,D,20230823,000000,2.16,2.16,2.16,2.16,822,0
+NTIP.US,D,20230824,000000,2.15,2.2,2.15,2.2,2403,0
+NTIP.US,D,20230825,000000,2.15,2.175,2.144,2.175,3819,0
+NTIP.US,D,20230828,000000,2.2,2.2,2.15,2.1934,5903,0
+NTIP.US,D,20230829,000000,2.15,2.15,2.15,2.15,137,0
+NTIP.US,D,20230830,000000,2.15,2.2,2.15,2.2,750,0
+NTIP.US,D,20230831,000000,2.2,2.24,2.15,2.15,2274,0
+NTIP.US,D,20230901,000000,2.15,2.198,2.12,2.12,2804,0
+NTIP.US,D,20230905,000000,2.15,2.25,2.15,2.22,280697,0
+NTIP.US,D,20230906,000000,2.22,2.2262,2.2,2.22,11819,0
+NTIP.US,D,20230907,000000,2.2201,2.3258,2.22,2.3258,18257,0
+NTIP.US,D,20230908,000000,2.34,2.35,2.26,2.3,1418,0
+NTIP.US,D,20230911,000000,2.33,2.3499,2.31,2.31,10912,0
+NTIP.US,D,20230912,000000,2.31,2.35,2.31,2.32,3887,0
+NTIP.US,D,20230913,000000,2.34,2.38,2.31,2.31,11678,0
+NTIP.US,D,20230914,000000,2.32,2.34,2.25,2.34,15995,0
+NTIP.US,D,20230915,000000,2.35,2.6,2.25,2.51,131031,0
+NTIP.US,D,20230918,000000,2.49,2.5,2.42,2.5,10511,0
+NTIP.US,D,20230919,000000,2.5,2.55,2.36,2.49,6817,0
+NTIP.US,D,20230920,000000,2.46,2.49,2.35,2.37,2224,0
+NTIP.US,D,20230921,000000,2.4,2.54,2.39,2.54,1202,0
+NTIP.US,D,20230922,000000,2.45,2.5,2.28,2.5,7221,0
+NTIP.US,D,20230925,000000,2.46,2.47,2.34,2.45,2686,0
+NTIP.US,D,20230926,000000,2.31,2.49,2.31,2.49,6077,0
+NTIP.US,D,20230927,000000,2.46,2.5,2.3,2.33,23370,0
+NTIP.US,D,20230928,000000,2.34,2.34,2.33,2.33,1143,0
+NTIP.US,D,20230929,000000,2.4652,2.4652,2.28,2.34,4074,0
+NTIP.US,D,20231002,000000,2.3631,2.4,2.28,2.4,5521,0
+NTIP.US,D,20231003,000000,2.2906,2.31,2.26,2.26,11700,0
+NTIP.US,D,20231004,000000,2.27,2.3,2.27,2.27,2834,0
+NTIP.US,D,20231005,000000,2.34,2.34,2.25,2.25,7640,0
+NTIP.US,D,20231006,000000,2.2606,2.28,2.2606,2.28,701,0
+NTIP.US,D,20231009,000000,2.25,2.269,2.23,2.269,5673,0
+NTIP.US,D,20231010,000000,2.2539,2.2539,2.2,2.2,1471,0
+NTIP.US,D,20231011,000000,2.25,2.27,2.22,2.25,19478,0
+NTIP.US,D,20231012,000000,2.25,2.25,2.2,2.25,1262,0
+NTIP.US,D,20231013,000000,2.279,2.28,2.2,2.22,4409,0
+NTIP.US,D,20231016,000000,2.28,2.28,2.09,2.09,17516,0
+NTIP.US,D,20231017,000000,2.27,2.27,2.15,2.15,24557,0
+NTIP.US,D,20231018,000000,2.2,2.2186,2.16,2.16,15203,0
+NTIP.US,D,20231019,000000,2.12,2.2203,2.12,2.15,7409,0
+NTIP.US,D,20231020,000000,2.15,2.15,2.15,2.15,5352,0
+NTIP.US,D,20231023,000000,2.15,2.21,2.15,2.15,3266,0
+NTIP.US,D,20231024,000000,2.15,2.2,2.15,2.1661,10734,0
+NTIP.US,D,20231025,000000,2.16,2.245,2.12,2.17,20331,0
+NTIP.US,D,20231026,000000,2.12,2.2404,2.12,2.14,7691,0
+NTIP.US,D,20231027,000000,2.1275,2.1803,2.12,2.12,15351,0
+NTIP.US,D,20231030,000000,2.1175,2.1803,2.1,2.16,16956,0
+NTIP.US,D,20231031,000000,2.1297,2.25,2.1284,2.25,20225,0
+NTIP.US,D,20231101,000000,2.185,2.2485,2.14,2.14,3238,0
+NTIP.US,D,20231102,000000,2.23,2.23,2.12,2.1794,7717,0
+NTIP.US,D,20231103,000000,2.15,2.2499,2.12,2.12,58779,0
+NTIP.US,D,20231106,000000,2.1468,2.23,2.12,2.15,23104,0
+NTIP.US,D,20231107,000000,2.15,2.2207,2.12,2.12,12324,0
+NTIP.US,D,20231108,000000,2.12,2.2104,2.12,2.16,15807,0
+NTIP.US,D,20231109,000000,2.14,2.2003,2.12,2.12,22911,0
+NTIP.US,D,20231110,000000,2.16,2.2,2.12,2.12,11680,0
+NTIP.US,D,20231113,000000,2.13,2.25,2.13,2.24,10056,0
+NTIP.US,D,20231114,000000,2.24,2.24,2.15,2.19,16067,0
+NTIP.US,D,20231115,000000,2.1564,2.21,2.14,2.17,8425,0
+NTIP.US,D,20231116,000000,2.1385,2.21,2.13,2.16,12491,0
+NTIP.US,D,20231117,000000,2.15,2.2,2.12,2.17,8001,0
+NTIP.US,D,20231120,000000,2.17,2.21,2.1601,2.18,6196,0
+NTIP.US,D,20231121,000000,2.1541,2.185,2.15,2.15,10763,0
+NTIP.US,D,20231122,000000,2.13,2.1952,2.13,2.1952,5367,0
+NTIP.US,D,20231124,000000,2.21,2.21,2.17,2.185,7730,0
+NTIP.US,D,20231127,000000,2.21,2.21,2.12,2.12,11432,0
+NTIP.US,D,20231128,000000,2.14,2.19,2.1397,2.15,12104,0
+NTIP.US,D,20231129,000000,2.1287,2.24,2.1287,2.21,7809,0
+NTIP.US,D,20231130,000000,2.21,2.23,2.1527,2.2,31926,0
+NTIP.US,D,20231201,000000,2.16,2.16,2.15,2.16,4830,0
+NTIP.US,D,20231204,000000,2.1287,2.2,2.12,2.2,4902,0
+NTIP.US,D,20231205,000000,2.16,2.23,2.1598,2.19,7034,0
+NTIP.US,D,20231206,000000,2.1484,2.2038,2.1385,2.18,6174,0
+NTIP.US,D,20231207,000000,2.1282,2.21,2.1282,2.21,5050,0
+NTIP.US,D,20231208,000000,2.15,2.215,2.1497,2.21,14685,0
+NTIP.US,D,20231211,000000,2.19,2.23,2.17,2.17,2045,0
+NTIP.US,D,20231212,000000,2.16,2.23,2.12,2.12,11162,0
+NTIP.US,D,20231213,000000,2.13,2.23,2.1298,2.18,8858,0
+NTIP.US,D,20231214,000000,2.23,2.23,2.2,2.21,3749,0
+NTIP.US,D,20231215,000000,2.16,2.2103,2.15,2.15,5812,0
+NTIP.US,D,20231218,000000,2.1282,2.22,2.1282,2.17,8541,0
+NTIP.US,D,20231219,000000,2.22,2.22,2.18,2.205,5704,0
+NTIP.US,D,20231220,000000,2.19,2.22,2.18,2.22,3924,0
+NTIP.US,D,20231221,000000,2.19,2.19,2.14,2.19,2522,0
+NTIP.US,D,20231222,000000,2.15,2.2147,2.1498,2.2,6522,0
+NTIP.US,D,20231226,000000,2.2,2.2,2.16,2.2,2747,0
+NTIP.US,D,20231227,000000,2.18,2.18,2.18,2.18,646,0
+NTIP.US,D,20231228,000000,2.2,2.2,2.2,2.2,2035,0
+NTIP.US,D,20231229,000000,2.09,2.1801,2.09,2.18,14287,0
+NTIP.US,D,20240102,000000,2.161,2.161,2.13,2.15,1331,0
+NTIP.US,D,20240103,000000,2.19,2.19,2.12,2.18,4057,0
+NTIP.US,D,20240104,000000,2.13,2.1813,2.1298,2.17,7203,0
+NTIP.US,D,20240105,000000,2.1382,2.2,2.13,2.13,4860,0
+NTIP.US,D,20240108,000000,2.14,2.19,2.13,2.145,3836,0
+NTIP.US,D,20240109,000000,2.1382,2.1701,2.13,2.13,5507,0
+NTIP.US,D,20240110,000000,2.1382,2.1818,2.1382,2.16,4086,0
+NTIP.US,D,20240111,000000,2.1582,2.1901,2.15,2.17,6733,0
+NTIP.US,D,20240112,000000,2.15,2.2,2.15,2.18,3863,0
+NTIP.US,D,20240116,000000,2.1582,2.2,2.14,2.15,18435,0
+NTIP.US,D,20240117,000000,2.1533,2.18,2.14,2.15,8329,0
+NTIP.US,D,20240118,000000,2.14,2.2,2.1382,2.15,4016,0
+NTIP.US,D,20240119,000000,2.15,2.18,2.15,2.16,11418,0
+NTIP.US,D,20240122,000000,2.17,2.17,2.13,2.13,1076,0
+NTIP.US,D,20240123,000000,2.14,2.18,2.1398,2.15,8892,0
+NTIP.US,D,20240124,000000,2.1585,2.2,2.15,2.17,4664,0
+NTIP.US,D,20240125,000000,2.15,2.19,2.15,2.19,3237,0
+NTIP.US,D,20240126,000000,2.1577,2.19,2.15,2.15,14889,0
+NTIP.US,D,20240129,000000,2.15,2.17,2.13,2.17,3428,0
+NTIP.US,D,20240130,000000,2.19,2.19,2.14,2.15,5271,0
+NTIP.US,D,20240131,000000,2.17,2.17,2.17,2.17,1031,0
+NTIP.US,D,20240201,000000,2.1387,2.19,2.11,2.19,5427,0
+NTIP.US,D,20240202,000000,2.13,2.1801,2.1287,2.18,7340,0
+NTIP.US,D,20240205,000000,2.16,2.199,2.15,2.15,4005,0
+NTIP.US,D,20240206,000000,2.16,2.1901,2.15,2.19,2899,0
+NTIP.US,D,20240207,000000,2.16,2.16,2.15,2.15,4474,0
+NTIP.US,D,20240208,000000,2.18,2.19,2.16,2.16,15414,0
+NTIP.US,D,20240209,000000,2.15,2.21,2.15,2.21,12333,0
+NTIP.US,D,20240212,000000,2.2139,2.22,2.14,2.14,7248,0
+NTIP.US,D,20240213,000000,2.1382,2.19,2.13,2.13,16156,0
+NTIP.US,D,20240214,000000,2.12,2.23,2.12,2.2,13140,0
+NTIP.US,D,20240215,000000,2.16,2.21,2.1598,2.18,10737,0
+NTIP.US,D,20240216,000000,2.18,2.23,2.1584,2.2,22187,0
+NTIP.US,D,20240220,000000,2.18,2.23,2.15,2.15,21893,0
+NTIP.US,D,20240221,000000,2.16,2.215,2.1501,2.16,6848,0
+NTIP.US,D,20240222,000000,2.1684,2.25,2.16,2.17,38470,0
+NTIP.US,D,20240223,000000,2.25,2.25,2.1746,2.18,5863,0
+NTIP.US,D,20240226,000000,2.16,2.22,2.15,2.15,5788,0
+NTIP.US,D,20240227,000000,2.1588,2.21,2.15,2.15,10114,0
+NTIP.US,D,20240228,000000,2.1595,2.2203,2.14,2.15,20805,0
+NTIP.US,D,20240229,000000,2.1484,2.2,2.12,2.15,12158,0
+NTIP.US,D,20240301,000000,2.15,2.18,2.11,2.15,15194,0
+NTIP.US,D,20240304,000000,2.13,2.23,2.13,2.175,24605,0
+NTIP.US,D,20240305,000000,2.1485,2.21,2.12,2.16,13061,0
+NTIP.US,D,20240306,000000,2.19,2.19,2.14,2.14,1814,0
+NTIP.US,D,20240307,000000,2.1497,2.1801,2.09,2.1,54255,0
+NTIP.US,D,20240308,000000,2.1182,2.175,2.1182,2.16,8105,0
+NTIP.US,D,20240311,000000,2.19,2.2,2.15,2.15,4307,0
+NTIP.US,D,20240312,000000,2.165,2.165,2.13,2.13,1519,0
+NTIP.US,D,20240313,000000,2.14,2.19,2.13,2.13,7254,0
+NTIP.US,D,20240314,000000,2.1089,2.15,2.0612,2.12,10290,0
+NTIP.US,D,20240315,000000,2.08,2.15,2.08,2.1,10042,0
+NTIP.US,D,20240318,000000,2.0699,2.14,1.975,1.98,80733,0
+NTIP.US,D,20240319,000000,1.98,2.1,1.9785,2.01,15179,0
+NTIP.US,D,20240320,000000,2,2.0648,2,2.06,10063,0
+NTIP.US,D,20240321,000000,2.02,2.099,2.0165,2.03,4811,0
+NTIP.US,D,20240322,000000,2.037,2.09,2.035,2.09,7115,0
+NTIP.US,D,20240325,000000,2.03,2.09,2.0197,2.0733,4848,0
+NTIP.US,D,20240326,000000,2.07,2.0965,2.02,2.06,6650,0
+NTIP.US,D,20240327,000000,2.08,2.1,2.05,2.05,7214,0
+NTIP.US,D,20240328,000000,2.0501,2.1,2.0045,2.07,8321,0
+NTIP.US,D,20240401,000000,2.1,2.1,2.06,2.06,27734,0
+NTIP.US,D,20240402,000000,2.09,2.13,2.09,2.12,6817,0
+NTIP.US,D,20240403,000000,2.11,2.12,2.08,2.08,4262,0
+NTIP.US,D,20240404,000000,2.06,2.11,2.05,2.08,7527,0
+NTIP.US,D,20240405,000000,2.0801,2.12,2.0801,2.12,1181,0
+NTIP.US,D,20240408,000000,2.08,2.105,2.05,2.05,2171,0
+NTIP.US,D,20240409,000000,2.03,2.075,2.0298,2.03,3512,0
+NTIP.US,D,20240410,000000,2.01,2.07,2,2.07,10017,0
+NTIP.US,D,20240411,000000,2.05,2.0704,2.03,2.0704,3792,0
+NTIP.US,D,20240412,000000,2.0892,2.0892,2.0275,2.0459,6263,0
+NTIP.US,D,20240415,000000,2.0094,2.07,1.95,2.02,21896,0
+NTIP.US,D,20240416,000000,1.97,2.055,1.96,2.01,5111,0
+NTIP.US,D,20240417,000000,1.98,2.03,1.9697,1.98,5174,0
+NTIP.US,D,20240418,000000,1.987,2.03,1.95,1.95,9208,0
+NTIP.US,D,20240419,000000,1.96,2.02,1.95,1.95,25373,0
+NTIP.US,D,20240422,000000,1.96,2.02,1.95,1.95,9501,0
+NTIP.US,D,20240423,000000,1.95,2.02,1.95,1.99,5412,0
+NTIP.US,D,20240424,000000,1.98,2,1.76,1.87,121005,0
+NTIP.US,D,20240425,000000,1.834,1.94,1.834,1.93,57522,0
+NTIP.US,D,20240426,000000,1.91,1.98,1.91,1.94,13158,0
+NTIP.US,D,20240429,000000,1.91,1.9799,1.91,1.9798,4326,0
+NTIP.US,D,20240430,000000,1.9634,2,1.89,1.89,13028,0
+NTIP.US,D,20240501,000000,1.902,1.98,1.9,1.91,61022,0
+NTIP.US,D,20240502,000000,1.92,1.98,1.901,1.92,16410,0
+NTIP.US,D,20240503,000000,1.96,1.98,1.92,1.92,8318,0
+NTIP.US,D,20240506,000000,1.92,1.995,1.89,1.89,15793,0
+NTIP.US,D,20240507,000000,1.9,1.98,1.9,1.91,30775,0
+NTIP.US,D,20240508,000000,1.97,1.98,1.87,1.9,24541,0
+NTIP.US,D,20240509,000000,1.87,1.94,1.8698,1.94,30674,0
+NTIP.US,D,20240510,000000,1.88,1.9703,1.87,1.87,55441,0
+NTIP.US,D,20240513,000000,1.8798,1.94,1.81,1.81,19520,0
+NTIP.US,D,20240514,000000,1.82,1.89,1.81,1.81,18587,0
+NTIP.US,D,20240515,000000,1.82,1.88,1.756,1.8,81611,0
+NTIP.US,D,20240516,000000,1.768,1.8429,1.75,1.78,33381,0
+NTIP.US,D,20240517,000000,1.79,1.79,1.75,1.75,47210,0
+NTIP.US,D,20240520,000000,1.76,1.7773,1.704,1.75,112285,0
+NTIP.US,D,20240521,000000,1.718,1.77,1.718,1.7699,7663,0
+NTIP.US,D,20240522,000000,1.75,1.79,1.73,1.79,9804,0
+NTIP.US,D,20240523,000000,1.7479,1.781,1.73,1.76,11676,0
+NTIP.US,D,20240524,000000,1.71,1.7719,1.71,1.76,11607,0
+NTIP.US,D,20240528,000000,1.78,1.8001,1.78,1.79,12454,0
+NTIP.US,D,20240529,000000,1.82,1.85,1.78,1.78,14054,0
+NTIP.US,D,20240530,000000,1.84,1.859,1.78,1.79,14116,0
+NTIP.US,D,20240531,000000,1.7882,1.8223,1.78,1.79,9292,0
+NTIP.US,D,20240603,000000,1.78,1.86,1.7501,1.8,6947,0
+NTIP.US,D,20240604,000000,1.7572,1.82,1.73,1.75,7345,0
+NTIP.US,D,20240605,000000,1.73,1.73,1.73,1.73,1826,0
+NTIP.US,D,20240606,000000,1.74,1.7595,1.71,1.71,23081,0
+NTIP.US,D,20240607,000000,1.73,1.7701,1.64,1.655,50662,0
+NTIP.US,D,20240610,000000,1.67,1.74,1.62,1.62,18885,0
+NTIP.US,D,20240611,000000,1.62,1.681,1.58,1.63,55366,0
+NTIP.US,D,20240612,000000,1.6,1.74,1.6,1.74,17270,0
+NTIP.US,D,20240613,000000,1.71,1.71,1.64,1.65,1234,0
+NTIP.US,D,20240614,000000,1.66,1.6611,1.62,1.64,20010,0
+NTIP.US,D,20240617,000000,1.61,1.71,1.6047,1.62,8573,0
+NTIP.US,D,20240618,000000,1.64,1.68,1.62,1.62,14333,0
+NTIP.US,D,20240620,000000,1.6,1.7,1.59,1.59,16284,0
+NTIP.US,D,20240621,000000,1.6,1.61,1.58,1.58,24480,0
+NTIP.US,D,20240624,000000,1.625,1.6925,1.57,1.57,10181,0
+NTIP.US,D,20240625,000000,1.605,1.62,1.57,1.57,15786,0
+NTIP.US,D,20240626,000000,1.59,1.62,1.57,1.6,25620,0
+NTIP.US,D,20240627,000000,1.5886,1.62,1.58,1.6,2801,0
+NTIP.US,D,20240628,000000,1.59,1.78,1.58,1.78,24911,0
+NTIP.US,D,20240701,000000,1.75,1.75,1.6,1.62,14591,0
+NTIP.US,D,20240702,000000,1.62,1.62,1.56,1.59,15899,0
+NTIP.US,D,20240703,000000,1.58,1.58,1.58,1.58,420,0
+NTIP.US,D,20240705,000000,1.6,1.6167,1.54,1.55,99798,0
+NTIP.US,D,20240708,000000,1.54,1.6,1.52,1.53,41545,0
+NTIP.US,D,20240709,000000,1.54,1.54,1.54,1.54,410,0
+NTIP.US,D,20240710,000000,1.57,1.63,1.53,1.56,35448,0
+NTIP.US,D,20240711,000000,1.59,1.63,1.58,1.58,31915,0
+NTIP.US,D,20240712,000000,1.56,1.635,1.56,1.6,34280,0
+NTIP.US,D,20240715,000000,1.6,1.635,1.59,1.59,3915,0
+NTIP.US,D,20240716,000000,1.63,1.69,1.5906,1.64,24373,0
+NTIP.US,D,20240717,000000,1.61,1.7,1.6,1.65,14909,0
+NTIP.US,D,20240718,000000,1.63,1.7,1.61,1.61,5876,0
+NTIP.US,D,20240719,000000,1.61,1.635,1.58,1.58,13412,0
+NTIP.US,D,20240722,000000,1.5804,1.67,1.56,1.63,8775,0
+NTIP.US,D,20240723,000000,1.64,1.68,1.61,1.61,2128,0
+NTIP.US,D,20240724,000000,1.57,1.68,1.57,1.59,1898,0
+NTIP.US,D,20240725,000000,1.62,1.62,1.58,1.58,3556,0
+NTIP.US,D,20240726,000000,1.6,1.64,1.58,1.61,26649,0
+NTIP.US,D,20240729,000000,1.58,1.61,1.58,1.59,1908,0
+NTIP.US,D,20240730,000000,1.61,1.63,1.58,1.58,1313,0
+NTIP.US,D,20240731,000000,1.68,1.68,1.59,1.6,5169,0
+NTIP.US,D,20240801,000000,1.59,1.6364,1.58,1.58,2390,0
+NTIP.US,D,20240802,000000,1.65,1.65,1.56,1.56,5966,0
+NTIP.US,D,20240805,000000,1.56,1.63,1.55,1.57,4054,0
+NTIP.US,D,20240806,000000,1.612,1.612,1.589,1.5998,2877,0
+NTIP.US,D,20240807,000000,1.6803,1.6803,1.56,1.56,10863,0
+NTIP.US,D,20240808,000000,1.5776,1.65,1.55,1.56,38397,0
+NTIP.US,D,20240809,000000,1.55,1.55,1.54,1.54,7268,0
+NTIP.US,D,20240812,000000,1.54,1.5404,1.54,1.54,3205,0
+NTIP.US,D,20240813,000000,1.54,1.56,1.54,1.56,1157,0
+NTIP.US,D,20240814,000000,1.6,1.61,1.6,1.6,15732,0
+NTIP.US,D,20240815,000000,1.58,1.58,1.55,1.55,702,0
+NTIP.US,D,20240816,000000,1.55,1.66,1.55,1.61,585,0
+NTIP.US,D,20240819,000000,1.61,1.615,1.595,1.6,2727,0
+NTIP.US,D,20240820,000000,1.6202,1.6599,1.56,1.64,14030,0
+NTIP.US,D,20240821,000000,1.66,1.67,1.59,1.6,4319,0
+NTIP.US,D,20240822,000000,1.57,1.5714,1.55,1.55,9883,0
+NTIP.US,D,20240823,000000,1.55,1.63,1.55,1.56,594,0
+NTIP.US,D,20240826,000000,1.5653,1.5653,1.55,1.55,830,0
+NTIP.US,D,20240827,000000,1.56,1.6,1.56,1.5995,6465,0
+NTIP.US,D,20240828,000000,1.56,1.57,1.5501,1.57,4448,0
+NTIP.US,D,20240829,000000,1.7,1.7,1.565,1.565,12509,0
+NTIP.US,D,20240830,000000,1.623754,1.623754,1.623754,1.623754,504,0
+NTIP.US,D,20240903,000000,1.57,1.59,1.54,1.555,22067,0
+NTIP.US,D,20240904,000000,1.55,1.575,1.55,1.55,1085,0
+NTIP.US,D,20240905,000000,1.58,1.58,1.57,1.57,1075,0
+NTIP.US,D,20240906,000000,1.55,1.6,1.55,1.6,2674,0
+NTIP.US,D,20240909,000000,1.55,1.6065,1.55,1.59,4737,0
+NTIP.US,D,20240910,000000,1.59,1.59,1.54,1.56,3990,0
+NTIP.US,D,20240911,000000,1.61,1.65,1.56,1.65,9122,0
+NTIP.US,D,20240912,000000,1.53,1.56,1.5,1.53,13915,0
+NTIP.US,D,20240913,000000,1.54,1.549,1.52,1.5401,9425,0
+NTIP.US,D,20240916,000000,1.57,1.6199,1.54,1.54,6113,0
+NTIP.US,D,20240917,000000,1.54,1.57,1.54,1.55,47786,0
+NTIP.US,D,20240918,000000,1.55,1.56,1.54,1.54,6759,0
+NTIP.US,D,20240919,000000,1.6022,1.6022,1.54,1.55,5620,0
+NTIP.US,D,20240920,000000,1.54,1.78,1.54,1.78,47608,0
+NTIP.US,D,20240923,000000,1.75,1.75,1.455,1.47,86041,0
+NTIP.US,D,20240924,000000,1.5,1.5,1.4299,1.47,36037,0
+NTIP.US,D,20240925,000000,1.435,1.54,1.425,1.46,24180,0
+NTIP.US,D,20240926,000000,1.5,1.53,1.42,1.45,47833,0
+NTIP.US,D,20240927,000000,1.4698,1.4969,1.4,1.44,30560,0
+NTIP.US,D,20240930,000000,1.45,1.4728,1.36,1.4,27509,0
+NTIP.US,D,20241001,000000,1.4,1.47,1.38,1.4,56297,0
+NTIP.US,D,20241002,000000,1.385,1.41,1.37,1.38,33861,0
+NTIP.US,D,20241003,000000,1.37,1.3999,1.37,1.37,24283,0
+NTIP.US,D,20241004,000000,1.37,1.39,1.36,1.38,48863,0
+NTIP.US,D,20241007,000000,1.41,1.4108,1.36,1.38,54180,0
+NTIP.US,D,20241008,000000,1.38,1.4499,1.38,1.38,24893,0
+NTIP.US,D,20241009,000000,1.36,1.4,1.35,1.37,65231,0
+NTIP.US,D,20241010,000000,1.3836,1.39,1.35,1.35,29864,0
+NTIP.US,D,20241011,000000,1.34,1.3863,1.34,1.34,20004,0
+NTIP.US,D,20241014,000000,1.33,1.3628,1.27,1.28,104303,0
+NTIP.US,D,20241015,000000,1.2999,1.2999,1.24,1.25,123477,0
+NTIP.US,D,20241016,000000,1.26,1.3,1.25,1.29,67995,0
+NTIP.US,D,20241017,000000,1.2999,1.35,1.27,1.35,25485,0
+NTIP.US,D,20241018,000000,1.37,1.39,1.33,1.33,3527,0
+NTIP.US,D,20241021,000000,1.3392,1.3499,1.26,1.26,20517,0
+NTIP.US,D,20241022,000000,1.27,1.3028,1.27,1.29,28575,0
+NTIP.US,D,20241023,000000,1.29,1.34,1.29,1.34,71955,0
+NTIP.US,D,20241024,000000,1.3297,1.36,1.3,1.35,26411,0
+NTIP.US,D,20241025,000000,1.3408,1.37,1.32,1.32,36784,0
+NTIP.US,D,20241028,000000,1.34,1.35,1.29,1.3,58725,0
+NTIP.US,D,20241029,000000,1.3096,1.31,1.28,1.28,8075,0
+NTIP.US,D,20241030,000000,1.29,1.31,1.29,1.29,3932,0
+NTIP.US,D,20241031,000000,1.2601,1.31,1.2601,1.3,16446,0
+NTIP.US,D,20241101,000000,1.28,1.3,1.27,1.28,5858,0
+NTIP.US,D,20241104,000000,1.34,1.34,1.28,1.28,11004,0
+NTIP.US,D,20241105,000000,1.3,1.3,1.28,1.28,14012,0
+NTIP.US,D,20241106,000000,1.29,1.34,1.27,1.28,51467,0
+NTIP.US,D,20241107,000000,1.3,1.3123,1.28,1.29,33798,0
+NTIP.US,D,20241108,000000,1.31,1.3101,1.28,1.30596,9646,0
+NTIP.US,D,20241111,000000,1.304,1.32,1.2901,1.3,9455,0
+NTIP.US,D,20241112,000000,1.3,1.33,1.3,1.3,9236,0
+NTIP.US,D,20241113,000000,1.3094,1.3501,1.3094,1.32,202120,0
+NTIP.US,D,20241114,000000,1.29,1.35,1.29,1.35,369447,0
+NTIP.US,D,20241115,000000,1.33,1.35,1.29,1.35,3618,0
+NTIP.US,D,20241118,000000,1.29,1.38,1.29,1.33,33006,0
+NTIP.US,D,20241119,000000,1.38,1.38,1.3,1.32,52093,0
+NTIP.US,D,20241120,000000,1.39,1.39,1.32,1.35,12590,0
+NTIP.US,D,20241121,000000,1.3544,1.39,1.35,1.37,15342,0
+NTIP.US,D,20241122,000000,1.39,1.39,1.35,1.37,9935,0
+NTIP.US,D,20241125,000000,1.37,1.39,1.34,1.34,15608,0
+NTIP.US,D,20241126,000000,1.35,1.35,1.31,1.33,5018,0
+NTIP.US,D,20241127,000000,1.3401,1.36,1.32,1.34,5621,0
+NTIP.US,D,20241129,000000,1.37,1.39,1.35,1.37,8508,0
+NTIP.US,D,20241202,000000,1.365,1.365,1.32,1.33,15917,0
+NTIP.US,D,20241203,000000,1.328,1.34,1.32,1.34,2423,0
+NTIP.US,D,20241204,000000,1.35,1.3699,1.31,1.35,5384,0
+NTIP.US,D,20241205,000000,1.33,1.35,1.32,1.33,3423,0
+NTIP.US,D,20241206,000000,1.35,1.35,1.29,1.3,13538,0
+NTIP.US,D,20241209,000000,1.32,1.36,1.29,1.34,2609,0
+NTIP.US,D,20241210,000000,1.34,1.4,1.33,1.36,45937,0
+NTIP.US,D,20241211,000000,1.3737,1.3989,1.335,1.36,41265,0
+NTIP.US,D,20241212,000000,1.36,1.36,1.2501,1.32,110528,0
+NTIP.US,D,20241213,000000,1.28,1.3001,1.28,1.28,1320,0
+NTIP.US,D,20241216,000000,1.2987,1.32,1.28,1.28,23293,0
+NTIP.US,D,20241217,000000,1.29,1.32,1.28,1.32,14962,0
+NTIP.US,D,20241218,000000,1.3,1.3047,1.26,1.26,18480,0
+NTIP.US,D,20241219,000000,1.27,1.3,1.22,1.27,26753,0
+NTIP.US,D,20241220,000000,1.3093,1.31,1.22,1.28,15064,0
+NTIP.US,D,20241223,000000,1.23,1.3173,1.23,1.31,24660,0
+NTIP.US,D,20241224,000000,1.32,1.37,1.3,1.3443,14432,0
+NTIP.US,D,20241226,000000,1.33,1.4,1.29,1.38,724717,0
+NTIP.US,D,20241227,000000,1.39,1.4,1.34,1.4,117980,0
+NTIP.US,D,20241230,000000,1.35,1.4,1.31,1.31,50206,0
+NTIP.US,D,20241231,000000,1.31,1.3531,1.31,1.33,36369,0
+NTIP.US,D,20250102,000000,1.35,1.44,1.3499,1.4229,39285,0
+NTIP.US,D,20250103,000000,1.393,1.44,1.38,1.44,31082,0
+NTIP.US,D,20250106,000000,1.45,1.45,1.4,1.45,25400,0
+NTIP.US,D,20250107,000000,1.46,1.47,1.4,1.42,11094,0
+NTIP.US,D,20250108,000000,1.385,1.448,1.34,1.43,8089,0
+NTIP.US,D,20250110,000000,1.3924,1.43,1.36,1.42,23997,0
+NTIP.US,D,20250113,000000,1.4159,1.4306,1.4,1.42,8675,0
+NTIP.US,D,20250114,000000,1.4,1.42,1.33,1.39,35398,0
+NTIP.US,D,20250115,000000,1.37,1.405,1.35,1.38,13347,0
+NTIP.US,D,20250116,000000,1.38,1.3956,1.35,1.3626,14204,0
+NTIP.US,D,20250117,000000,1.4,1.41,1.355,1.38,18412,0
+NTIP.US,D,20250121,000000,1.35,1.38,1.35,1.36,10860,0
+NTIP.US,D,20250122,000000,1.4,1.4,1.35,1.35,7661,0
+NTIP.US,D,20250123,000000,1.37,1.4,1.35,1.4,14820,0
+NTIP.US,D,20250124,000000,1.3501,1.4,1.3501,1.37,6266,0
+NTIP.US,D,20250127,000000,1.36,1.385,1.35,1.3683,22547,0
+NTIP.US,D,20250128,000000,1.35,1.37,1.35,1.37,9426,0
+NTIP.US,D,20250129,000000,1.3652,1.38,1.35,1.37,11302,0
+NTIP.US,D,20250130,000000,1.37,1.38,1.37,1.37,10262,0
+NTIP.US,D,20250131,000000,1.3598,1.3614,1.35,1.36,1957,0
+NTIP.US,D,20250203,000000,1.36,1.38,1.35,1.37,9289,0
+NTIP.US,D,20250204,000000,1.36,1.3799,1.36,1.36,5798,0
+NTIP.US,D,20250205,000000,1.38,1.38,1.35,1.36,13181,0
+NTIP.US,D,20250206,000000,1.36,1.38,1.36,1.375,2922,0
+NTIP.US,D,20250207,000000,1.37,1.3765,1.35,1.365,22818,0
+NTIP.US,D,20250210,000000,1.3695,1.38,1.35,1.3613,7688,0
+NTIP.US,D,20250211,000000,1.38,1.4,1.38,1.3801,4421,0
+NTIP.US,D,20250212,000000,1.388,1.4,1.38,1.38,4986,0
+NTIP.US,D,20250213,000000,1.3955,1.3955,1.36,1.39,34325,0
+NTIP.US,D,20250214,000000,1.4,1.4,1.38,1.385,15522,0
+NTIP.US,D,20250218,000000,1.384,1.4,1.34,1.36,43092,0
+NTIP.US,D,20250219,000000,1.4,1.41,1.38,1.3902,61898,0
+NTIP.US,D,20250220,000000,1.41,1.42,1.395,1.405,11579,0
+NTIP.US,D,20250221,000000,1.415,1.42,1.38,1.38,5340,0
+NTIP.US,D,20250224,000000,1.3814,1.39,1.38,1.38,16650,0
+NTIP.US,D,20250225,000000,1.385,1.39,1.36,1.39,47383,0
+NTIP.US,D,20250226,000000,1.4,1.4,1.39,1.4,8020,0
+NTIP.US,D,20250227,000000,1.385,1.41,1.345,1.4,22390,0
+NTIP.US,D,20250228,000000,1.3801,1.3999,1.36,1.38,14548,0
+NTIP.US,D,20250303,000000,1.36,1.38,1.36,1.36,10680,0
+NTIP.US,D,20250304,000000,1.365,1.38,1.34,1.34,33808,0
+NTIP.US,D,20250305,000000,1.36,1.4,1.35,1.4,7743,0
+NTIP.US,D,20250306,000000,1.34,1.38,1.34,1.35,11524,0
+NTIP.US,D,20250307,000000,1.36,1.36,1.33,1.355,5585,0
+NTIP.US,D,20250310,000000,1.38,1.38,1.36,1.36,6756,0
+NTIP.US,D,20250311,000000,1.3693,1.3693,1.36,1.36,294,0
+NTIP.US,D,20250312,000000,1.36,1.3752,1.36,1.37,7628,0
+NTIP.US,D,20250313,000000,1.36,1.365,1.36,1.36,4824,0
+NTIP.US,D,20250314,000000,1.34,1.37,1.34,1.345,16339,0
+NTIP.US,D,20250317,000000,1.33,1.34,1.32,1.32,8277,0
+NTIP.US,D,20250318,000000,1.32,1.32,1.31,1.31,10974,0
+NTIP.US,D,20250319,000000,1.33,1.33,1.31,1.33,1950,0
+NTIP.US,D,20250320,000000,1.3085,1.37,1.3085,1.37,2559,0
+NTIP.US,D,20250321,000000,1.32,1.39,1.3,1.39,14959,0
+NTIP.US,D,20250324,000000,1.3692,1.38,1.3201,1.34,7897,0
+NTIP.US,D,20250325,000000,1.38,1.38,1.38,1.38,316,0
+NTIP.US,D,20250326,000000,1.3012,1.36,1.3012,1.3213,2206,0
+NTIP.US,D,20250327,000000,1.32,1.3818,1.32,1.32,4209,0
+NTIP.US,D,20250328,000000,1.35,1.39,1.31,1.31,9899,0
+NTIP.US,D,20250331,000000,1.3899,1.3899,1.26,1.3,8266,0
+NTIP.US,D,20250401,000000,1.3304,1.3325,1.28,1.3019,1974,0
+NTIP.US,D,20250402,000000,1.32,1.34,1.2801,1.29,23896,0
+NTIP.US,D,20250403,000000,1.264,1.305,1.26,1.29,6582,0
+NTIP.US,D,20250404,000000,1.26,1.31,1.26,1.26,5873,0
+NTIP.US,D,20250407,000000,1.239,1.26,1.2,1.26,13920,0
+NTIP.US,D,20250408,000000,1.2501,1.2638,1.25,1.25,7546,0
+NTIP.US,D,20250409,000000,1.23,1.28,1.17,1.24,56680,0
+NTIP.US,D,20250410,000000,1.21,1.23,1.17,1.18,59341,0
+NTIP.US,D,20250411,000000,1.2,1.28,1.18,1.23,6148,0
+NTIP.US,D,20250414,000000,1.24,1.28,1.2007,1.2373,23943,0
+NTIP.US,D,20250415,000000,1.23,1.27,1.22,1.27,4801,0
+NTIP.US,D,20250416,000000,1.265,1.28,1.22,1.22,35916,0
+NTIP.US,D,20250417,000000,1.2,1.24,1.2,1.23,7223,0
+NTIP.US,D,20250421,000000,1.21,1.2204,1.19,1.19,16263,0
+NTIP.US,D,20250422,000000,1.22,1.22,1.2,1.21,40730,0
+NTIP.US,D,20250423,000000,1.225,1.26,1.21,1.22,5281,0
+NTIP.US,D,20250424,000000,1.2594,1.2594,1.21,1.24,49096,0
+NTIP.US,D,20250425,000000,1.268,1.285,1.21,1.28,2521,0
+NTIP.US,D,20250428,000000,1.24,1.24,1.215,1.24,2540,0
+NTIP.US,D,20250429,000000,1.27,1.27,1.23,1.27,1733,0
+NTIP.US,D,20250430,000000,1.27,1.28,1.24,1.27,9138,0
+NTIP.US,D,20250501,000000,1.26,1.26,1.24,1.24,7039,0
+NTIP.US,D,20250502,000000,1.2643,1.2643,1.24,1.26,2351,0
+NTIP.US,D,20250505,000000,1.265,1.265,1.17,1.2401,3269,0
+NTIP.US,D,20250506,000000,1.273,1.28,1.2211,1.23,3704,0
+NTIP.US,D,20250507,000000,1.24,1.24,1.24,1.24,565,0
+NTIP.US,D,20250508,000000,1.21,1.28,1.21,1.24,4988,0
+NTIP.US,D,20250509,000000,1.24,1.24,1.21,1.21,1522,0
+NTIP.US,D,20250512,000000,1.26,1.26,1.24,1.2434,2259,0
+NTIP.US,D,20250513,000000,1.22,1.2699,1.22,1.25,3213,0
+NTIP.US,D,20250514,000000,1.2128,1.245,1.202,1.24,7999,0
+NTIP.US,D,20250515,000000,1.26,1.3,1.24,1.3,6988,0
+NTIP.US,D,20250516,000000,1.24,1.29,1.23,1.23,10173,0
+NTIP.US,D,20250519,000000,1.242,1.265,1.21,1.24,2106,0
+NTIP.US,D,20250520,000000,1.2684,1.3,1.25,1.25,1880,0
+NTIP.US,D,20250521,000000,1.28,1.28,1.24,1.24,7253,0
+NTIP.US,D,20250527,000000,1.24,1.26,1.24,1.26,3562,0
+NTIP.US,D,20250528,000000,1.24,1.25,1.24,1.24,1469,0
+NTIP.US,D,20250530,000000,1.24,1.25,1.24,1.25,4194,0
+NTIP.US,D,20250602,000000,1.24,1.2493,1.24,1.24,1643,0
+NTIP.US,D,20250603,000000,1.24,1.24,1.22,1.22,1095,0
+NTIP.US,D,20250604,000000,1.21,1.26,1.21,1.23,9351,0
+NTIP.US,D,20250605,000000,1.2002,1.24,1.2001,1.2201,4345,0
+NTIP.US,D,20250606,000000,1.22,1.25,1.2,1.22,11746,0
+NTIP.US,D,20250609,000000,1.24,1.25,1.22,1.25,3567,0
+NTIP.US,D,20250610,000000,1.23,1.2394,1.23,1.23,2959,0
+NTIP.US,D,20250611,000000,1.23,1.27,1.23,1.2445,7123,0
+NTIP.US,D,20250612,000000,1.24,1.2453,1.24,1.2401,2458,0
+NTIP.US,D,20250613,000000,1.23,1.2302,1.2,1.2,1799,0
+NTIP.US,D,20250616,000000,1.22,1.23,1.22,1.22,3779,0
+NTIP.US,D,20250617,000000,1.21,1.26,1.21,1.26,5131,0
+NTIP.US,D,20250618,000000,1.25,1.29,1.23,1.29,1801,0
+NTIP.US,D,20250620,000000,1.23,1.3,1.23,1.3,6701,0
+NTIP.US,D,20250623,000000,1.26,1.3,1.22,1.28,31221,0
+NTIP.US,D,20250624,000000,1.25,1.28,1.22,1.28,6580,0
+NTIP.US,D,20250625,000000,1.2298,1.25,1.2,1.2,5517,0
+NTIP.US,D,20250626,000000,1.21,1.24,1.205,1.23,6779,0
+NTIP.US,D,20250627,000000,1.2,1.22,1.16,1.16,33571,0
+NTIP.US,D,20250630,000000,1.21,1.3,1.2,1.22,77564,0
+NTIP.US,D,20250701,000000,1.26,1.27,1.23,1.23,46098,0
+NTIP.US,D,20250702,000000,1.21,1.25,1.21,1.24,8487,0
+NTIP.US,D,20250703,000000,1.2498,1.26,1.24,1.25,10922,0
+NTIP.US,D,20250707,000000,1.26,1.26,1.22,1.22,4351,0
+NTIP.US,D,20250708,000000,1.235,1.26,1.2,1.2,6563,0
+NTIP.US,D,20250709,000000,1.229,1.25,1.21,1.25,49374,0
+NTIP.US,D,20250710,000000,1.225,1.34,1.225,1.312,161454,0
+NTIP.US,D,20250711,000000,1.38,1.42,1.2766,1.33,44773,0
+NTIP.US,D,20250714,000000,1.3,1.38,1.3,1.32,17145,0
+NTIP.US,D,20250715,000000,1.3,1.36,1.27,1.315,19151,0
+NTIP.US,D,20250716,000000,1.3691,1.37,1.3,1.33,12506,0
+NTIP.US,D,20250717,000000,1.35,1.415,1.35,1.41,128982,0
+NTIP.US,D,20250718,000000,1.42,1.42,1.4,1.42,15152,0
+NTIP.US,D,20250721,000000,1.4199,1.42,1.39,1.42,50875,0
+NTIP.US,D,20250722,000000,1.4,1.45,1.38,1.45,103012,0
+NTIP.US,D,20250723,000000,1.4494,1.46,1.44,1.4516,21558,0
+NTIP.US,D,20250724,000000,1.4368,1.45,1.42,1.45,10951,0
+NTIP.US,D,20250725,000000,1.436,1.4447,1.4,1.4,10397,0
+NTIP.US,D,20250728,000000,1.4187,1.45,1.41,1.42,4257,0
+NTIP.US,D,20250729,000000,1.435,1.45,1.4,1.415,27078,0
+NTIP.US,D,20250730,000000,1.42,1.425,1.42,1.42,20065,0
+NTIP.US,D,20250731,000000,1.4,1.41,1.3901,1.4,48831,0
+NTIP.US,D,20250801,000000,1.38,1.42,1.38,1.42,14626,0
+NTIP.US,D,20250804,000000,1.4507,1.4507,1.43,1.435,1105,0
+NTIP.US,D,20250805,000000,1.43,1.44,1.37,1.42,2208,0
+NTIP.US,D,20250806,000000,1.41,1.42,1.4,1.4,5631,0
+NTIP.US,D,20250807,000000,1.436,1.436,1.3934,1.43,4864,0
+NTIP.US,D,20250808,000000,1.4165,1.43,1.4,1.43,10139,0
+NTIP.US,D,20250811,000000,1.41,1.4399,1.4,1.4,5783,0
+NTIP.US,D,20250812,000000,1.4182,1.42,1.4,1.42,16168,0
+NTIP.US,D,20250813,000000,1.41,1.42,1.41,1.415,3265,0
+NTIP.US,D,20250814,000000,1.41,1.41,1.4,1.4,1944,0
+NTIP.US,D,20250815,000000,1.405,1.405,1.4,1.4,4167,0
+NTIP.US,D,20250818,000000,1.39,1.398,1.36,1.37,10708,0
+NTIP.US,D,20250819,000000,1.39,1.42,1.37,1.4,116313,0
+NTIP.US,D,20250820,000000,1.42,1.45,1.38,1.45,36407,0
+NTIP.US,D,20250821,000000,1.44,1.45,1.4104,1.44,34325,0
+NTIP.US,D,20250822,000000,1.44,1.45,1.41,1.44,59286,0
+NTIP.US,D,20250825,000000,1.45,1.45,1.41,1.42,6469,0
+NTIP.US,D,20250826,000000,1.42,1.46,1.4,1.455,18509,0
+NTIP.US,D,20250827,000000,1.45,1.47,1.45,1.46,4235,0
+NTIP.US,D,20250828,000000,1.4586,1.49,1.4586,1.475,34444,0
+NTIP.US,D,20250829,000000,1.49,1.54,1.475,1.49,34824,0
+NTIP.US,D,20250902,000000,1.4999,1.5358,1.48,1.52,356654,0
+NTIP.US,D,20250903,000000,1.5135,1.9,1.5,1.9,159091,0
+NTIP.US,D,20250904,000000,1.63,1.6478,1.58,1.61,66081,0
+NTIP.US,D,20250905,000000,1.6003,1.62,1.56,1.59,175721,0
+NTIP.US,D,20250908,000000,1.615,1.65,1.59,1.62,80796,0
+NTIP.US,D,20250909,000000,1.61,1.63,1.5601,1.63,86825,0
+NTIP.US,D,20250910,000000,1.61,1.62,1.5804,1.6,20802,0
+NTIP.US,D,20250911,000000,1.6265,1.6265,1.57,1.58,14297,0
+NTIP.US,D,20250912,000000,1.55,1.59,1.55,1.58,17131,0
+NTIP.US,D,20250915,000000,1.595,1.6,1.55,1.56,16056,0
+NTIP.US,D,20250916,000000,1.58,1.65,1.55,1.6178,51129,0
+NTIP.US,D,20250917,000000,1.61,1.65,1.56,1.58,59711,0
+NTIP.US,D,20250918,000000,1.6,1.67,1.6,1.67,176293,0
+NTIP.US,D,20250919,000000,1.55,1.659,1.55,1.55,79778,0
+NTIP.US,D,20250922,000000,1.5169,1.5763,1.51,1.54,148932,0
+NTIP.US,D,20250923,000000,1.53,1.57,1.53,1.53,49572,0
+NTIP.US,D,20250924,000000,1.53,1.5461,1.51,1.54,7927,0
+NTIP.US,D,20250925,000000,1.525,1.55,1.51,1.51,3099,0
+NTIP.US,D,20250926,000000,1.52,1.5442,1.48,1.51,85788,0
+NTIP.US,D,20250929,000000,1.545,1.5899,1.5,1.52,8591,0
+NTIP.US,D,20250930,000000,1.54,1.59,1.5,1.5,13007,0
+NTIP.US,D,20251001,000000,1.501,1.59,1.5,1.5,3320,0
+NTIP.US,D,20251002,000000,1.49,1.5,1.49,1.5,3266,0
+NTIP.US,D,20251003,000000,1.5729,1.5729,1.49,1.57,25196,0
+NTIP.US,D,20251006,000000,1.55,1.556,1.54,1.556,4079,0
+NTIP.US,D,20251007,000000,1.55,1.55,1.54,1.545,9197,0
+NTIP.US,D,20251008,000000,1.54,1.5688,1.54,1.55,4109,0
+NTIP.US,D,20251009,000000,1.565,1.58,1.54,1.54,17044,0
+NTIP.US,D,20251010,000000,1.54,1.5939,1.54,1.56,6002,0
+NTIP.US,D,20251013,000000,1.5556,1.57,1.54,1.54,10291,0
+NTIP.US,D,20251014,000000,1.56,1.56,1.54,1.54,2154,0
+NTIP.US,D,20251015,000000,1.54,1.55,1.505,1.53,24914,0
+NTIP.US,D,20251016,000000,1.54,1.55,1.48,1.51,34685,0
+NTIP.US,D,20251017,000000,1.49,1.52,1.48,1.48,2222,0
+NTIP.US,D,20251020,000000,1.5579,1.5579,1.49,1.537,9497,0
+NTIP.US,D,20251021,000000,1.51,1.53,1.5,1.51,6842,0
+NTIP.US,D,20251022,000000,1.48,1.51,1.48,1.505,7369,0
+NTIP.US,D,20251023,000000,1.495,1.53,1.48,1.493,11844,0
+NTIP.US,D,20251024,000000,1.5255,1.5255,1.49,1.49,2227,0
+NTIP.US,D,20251027,000000,1.49,1.527,1.49,1.52,9413,0
+NTIP.US,D,20251028,000000,1.52,1.5441,1.52,1.52,1527,0
+NTIP.US,D,20251029,000000,1.52,1.52,1.48,1.5,1857,0
+NTIP.US,D,20251030,000000,1.5,1.56,1.48,1.56,9679,0
+NTIP.US,D,20251031,000000,1.5,1.58,1.5,1.5,1057,0
+NTIP.US,D,20251103,000000,1.5056,1.52,1.48,1.52,5566,0
+NTIP.US,D,20251104,000000,1.509,1.51,1.47,1.5,11069,0
+NTIP.US,D,20251105,000000,1.49,1.53,1.4601,1.53,17105,0
+NTIP.US,D,20251106,000000,1.5,1.5,1.47,1.483,789,0
+NTIP.US,D,20251107,000000,1.465,1.479,1.42,1.479,2015,0
+NTIP.US,D,20251110,000000,1.45,1.4699,1.43,1.453,18104,0
+NTIP.US,D,20251111,000000,1.4605,1.53,1.4605,1.53,1038,0
+NTIP.US,D,20251112,000000,1.53,1.53,1.53,1.53,589,0
+NTIP.US,D,20251113,000000,1.53,1.53,1.43,1.4864,1155,0
+NTIP.US,D,20251114,000000,1.46,1.46,1.43,1.43,1251,0
+NTIP.US,D,20251117,000000,1.4743,1.4865,1.4301,1.433,9054,0
+NTIP.US,D,20251118,000000,1.43,1.454134,1.43,1.443,763,0
+NTIP.US,D,20251119,000000,1.43,1.45,1.43,1.43,4680,0
+NTIP.US,D,20251120,000000,1.43,1.48,1.42,1.48,9561,0
+NTIP.US,D,20251121,000000,1.43,1.475,1.42,1.44,895,0
+NTIP.US,D,20251124,000000,1.44,1.44,1.3,1.34,13732,0
+NTIP.US,D,20251125,000000,1.475,1.475,1.33,1.37,3605,0
+NTIP.US,D,20251126,000000,1.51,1.51,1.41,1.41,6804,0
+NTIP.US,D,20251128,000000,1.46,1.46,1.37,1.37,661,0
+NTIP.US,D,20251201,000000,1.435,1.53,1.35,1.4,1960,0
+NTIP.US,D,20251202,000000,1.42,1.45,1.4,1.4,4573,0
+NTIP.US,D,20251203,000000,1.4,1.49,1.36,1.49,26063,0
+NTIP.US,D,20251204,000000,1.48,1.5,1.44,1.44,52264,0
+NTIP.US,D,20251205,000000,1.432,1.4833,1.41,1.43,4736,0
+NTIP.US,D,20251208,000000,1.46,1.46,1.4,1.45,4438,0
+NTIP.US,D,20251209,000000,1.46,1.46,1.3702,1.4,4297,0
+NTIP.US,D,20251210,000000,1.4,1.45,1.38,1.38,5465,0
+NTIP.US,D,20251211,000000,1.4398,1.4565,1.4,1.45,22642,0
+NTIP.US,D,20251212,000000,1.42,1.4499,1.36,1.36,10864,0
+NTIP.US,D,20251215,000000,1.4101,1.425,1.37,1.41,4784,0
+NTIP.US,D,20251216,000000,1.37,1.43,1.33,1.33,14011,0
+NTIP.US,D,20251217,000000,1.33,1.35,1.32,1.33,17758,0
+NTIP.US,D,20251218,000000,1.4,1.4,1.35,1.35,60006,0
+NTIP.US,D,20251219,000000,1.3699,1.4,1.32,1.32,15306,0
+NTIP.US,D,20251222,000000,1.33,1.374,1.32,1.33,11492,0
+NTIP.US,D,20251223,000000,1.33,1.4158,1.32,1.32,16097,0
+NTIP.US,D,20251224,000000,1.32,1.353,1.32,1.325,4951,0
+NTIP.US,D,20251226,000000,1.33,1.33,1.32,1.33,14152,0
+NTIP.US,D,20251229,000000,1.32,1.33,1.3166,1.33,5523,0
+NTIP.US,D,20251230,000000,1.32,1.33,1.3,1.317,31409,0
+NTIP.US,D,20251231,000000,1.3,1.315,1.29,1.31,24978,0
+NTIP.US,D,20260102,000000,1.3144,1.3186,1.28,1.31,26872,0
+NTIP.US,D,20260105,000000,1.3,1.32,1.3,1.3148,5953,0
+NTIP.US,D,20260106,000000,1.36,1.36,1.3,1.3,3176,0
+NTIP.US,D,20260107,000000,1.3246,1.41,1.31,1.32,20319,0
+NTIP.US,D,20260108,000000,1.31,1.42,1.3,1.34,63935,0
+NTIP.US,D,20260109,000000,1.31,1.325,1.3,1.3,33099,0
+NTIP.US,D,20260112,000000,1.3,1.33,1.29,1.3101,84843,0
+NTIP.US,D,20260113,000000,1.31,1.33,1.31,1.31,26653,0
+NTIP.US,D,20260114,000000,1.3142,1.33,1.31,1.33,13682,0
+NTIP.US,D,20260115,000000,1.33,1.33,1.31,1.31,5125,0
+NTIP.US,D,20260116,000000,1.33,1.3578,1.31,1.3288,42055,0
+NTIP.US,D,20260120,000000,1.3154,1.32,1.31,1.31,9069,0
+NTIP.US,D,20260121,000000,1.3173,1.3544,1.31,1.31,26805,0
+NTIP.US,D,20260122,000000,1.32,1.34,1.31,1.34,28194,0
+NTIP.US,D,20260123,000000,1.33,1.36,1.3,1.314,35492,0
+NTIP.US,D,20260126,000000,1.33,1.36,1.3,1.3,29516,0
+NTIP.US,D,20260127,000000,1.3307,1.3307,1.3,1.31,67182,0
+NTIP.US,D,20260128,000000,1.3,1.32,1.28,1.32,39059,0
+NTIP.US,D,20260129,000000,1.295,1.34,1.29,1.34,8794,0
+NTIP.US,D,20260130,000000,1.3,1.36,1.3,1.31,7751,0
+NTIP.US,D,20260202,000000,1.33,1.38,1.3,1.3,31216,0
+NTIP.US,D,20260203,000000,1.31,1.33,1.3,1.3,13775,0
+NTIP.US,D,20260204,000000,1.33,1.365,1.26,1.31,53900,0
+NTIP.US,D,20260205,000000,1.3,1.36,1.29,1.31,7479,0
+NTIP.US,D,20260206,000000,1.29,1.34,1.27,1.27,40296,0
+NTIP.US,D,20260209,000000,1.27,1.3,1.24,1.27,41964,0
+NTIP.US,D,20260210,000000,1.27,1.315,1.27,1.27,36253,0
+NTIP.US,D,20260211,000000,1.28,1.3682,1.28,1.33,214795,0
+NTIP.US,D,20260212,000000,1.3499,1.42,1.32,1.42,253887,0
+NTIP.US,D,20260213,000000,1.403,1.49,1.37,1.49,69249,0
+NTIP.US,D,20260217,000000,1.47,1.5,1.42,1.42,53132,0
+NTIP.US,D,20260218,000000,1.4268,1.48,1.39,1.46,60626,0
diff --git a/daily/us/nysemkt stocks/ogen.us.txt b/daily/us/nysemkt stocks/ogen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ba1121be5b92a846f5e3dbcd87e64afbab0b3c5
--- /dev/null
+++ b/daily/us/nysemkt stocks/ogen.us.txt	
@@ -0,0 +1,3230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGEN.US,D,20130410,000000,50220,56700,47700,47700,0.665000012635,0
+OGEN.US,D,20130411,000000,48600,48600,47700,47700,1.4000000266,0
+OGEN.US,D,20130412,000000,47700,49500,47700,49500,0.49166667600833325,0
+OGEN.US,D,20130415,000000,48600,49500,48600,49500,0.21111111512222222,0
+OGEN.US,D,20130416,000000,48600,49500,48600,49500,0.4327777860005555,0
+OGEN.US,D,20130417,000000,50400,63000,50400,62100,1.2783333576216664,0
+OGEN.US,D,20130418,000000,60300,67140,57600,67140,1.8783333690216664,0
+OGEN.US,D,20130419,000000,67500,71820,63000,65520,5.887777889645555,0
+OGEN.US,D,20130422,000000,69120,69120,61380,69120,0.7250000137749999,0
+OGEN.US,D,20130423,000000,69120,69120,63000,63000,0.6627777903705555,0
+OGEN.US,D,20130424,000000,64800,64800,59400,60300,0.2527777825805555,0
+OGEN.US,D,20130425,000000,60300,60300,55440,57600,0.4744444534588888,0
+OGEN.US,D,20130426,000000,57060,57060,55980,55980,0.08888889057777777,0
+OGEN.US,D,20130429,000000,54900,55260,54540,55080,0.2738888940927777,0
+OGEN.US,D,20130430,000000,55800,63000,55800,61200,0.42222223024444444,0
+OGEN.US,D,20130501,000000,61200,62640,61200,62640,0.11111111322222221,0
+OGEN.US,D,20130502,000000,65340,65340,63000,64440,0.33222222853444444,0
+OGEN.US,D,20130503,000000,64260,64260,60300,60480,0.24333333795666665,0
+OGEN.US,D,20130506,000000,60300,60840,60300,60840,0.08888889057777777,0
+OGEN.US,D,20130507,000000,61740,63180,61740,63000,0.7844444593488888,0
+OGEN.US,D,20130508,000000,63180,63900,60300,60480,0.5838888999827777,0
+OGEN.US,D,20130509,000000,61200,61200,60300,60300,0.2888888943777777,0
+OGEN.US,D,20130510,000000,61200,61380,58500,58860,0.9377777955955554,0
+OGEN.US,D,20130513,000000,59580,59580,52200,56160,1.1600000220399997,0
+OGEN.US,D,20130514,000000,54000,54000,52380,54000,0.31666667268333326,0
+OGEN.US,D,20130515,000000,53640,53820,53100,53280,0.11111111322222221,0
+OGEN.US,D,20130516,000000,54000,54000,53100,53100,0.30000000569999996,0
+OGEN.US,D,20130517,000000,53100,54180,52560,53100,0.5466666770533333,0
+OGEN.US,D,20130520,000000,53280,54360,53280,54360,0.01666666698333333,0
+OGEN.US,D,20130521,000000,54540,54540,53100,53100,0.09722222406944443,0
+OGEN.US,D,20130522,000000,53100,53280,50580,51300,0.6744444572588888,0
+OGEN.US,D,20130523,000000,50400,50400,48600,49680,0.9972222411694444,0
+OGEN.US,D,20130524,000000,50220,60300,49320,60300,1.2638889129027777,0
+OGEN.US,D,20130528,000000,61020,61020,56700,56700,0.5016666761983333,0
+OGEN.US,D,20130529,000000,55800,55800,54360,54540,0.1405555582261111,0
+OGEN.US,D,20130530,000000,54000,54000,54000,54000,0.0055555556611111105,0
+OGEN.US,D,20130531,000000,52740,52740,49500,51120,0.13888889152777775,0
+OGEN.US,D,20130603,000000,49320,50400,48780,50040,0.23888889342777775,0
+OGEN.US,D,20130604,000000,50400,50580,49500,50400,0.71000001349,0
+OGEN.US,D,20130605,000000,51480,53100,50400,52200,0.39055556297611105,0
+OGEN.US,D,20130606,000000,52200,52200,50220,52200,0.5466666770533333,0
+OGEN.US,D,20130607,000000,51300,54000,48960,51480,0.770555570196111,0
+OGEN.US,D,20130610,000000,52560,53820,50760,53820,1.1083333543916667,0
+OGEN.US,D,20130611,000000,49860,53820,49860,53820,0.5227777877105555,0
+OGEN.US,D,20130612,000000,53460,53820,50040,53100,0.8261111268072221,0
+OGEN.US,D,20130613,000000,50400,53100,50040,53100,0.7933333484066666,0
+OGEN.US,D,20130614,000000,51840,52200,50400,52200,0.605555567061111,0
+OGEN.US,D,20130617,000000,52200,54000,49860,54000,0.850555571716111,0
+OGEN.US,D,20130618,000000,53640,55980,50400,55980,1.6227778086105555,0
+OGEN.US,D,20130619,000000,54180,61200,54000,61200,1.4438889163227777,0
+OGEN.US,D,20130620,000000,61200,66960,54540,63360,3.5594445120738882,0
+OGEN.US,D,20130621,000000,66420,66420,59940,61920,6.327222342439444,0
+OGEN.US,D,20130624,000000,62640,62640,55620,59400,0.5166666764833333,0
+OGEN.US,D,20130625,000000,60840,67140,59220,63360,1.9500000370499997,0
+OGEN.US,D,20130626,000000,64080,67140,59760,65880,1.8550000352449998,0
+OGEN.US,D,20130627,000000,66420,66420,56160,58320,1.6772222540894441,0
+OGEN.US,D,20130628,000000,59400,60120,54900,55800,0.37444445155888884,0
+OGEN.US,D,20130701,000000,57420,57420,50040,53100,0.765000014535,0
+OGEN.US,D,20130702,000000,52920,53100,52920,53100,0.030000000569999994,0
+OGEN.US,D,20130703,000000,54000,54000,53820,54000,0.12333333567666666,0
+OGEN.US,D,20130705,000000,49500,52200,48780,50580,0.6427777899905556,0
+OGEN.US,D,20130708,000000,51840,56520,51480,56520,0.07777777925555554,0
+OGEN.US,D,20130709,000000,54900,56700,53640,56700,0.4350000082649999,0
+OGEN.US,D,20130711,000000,54000,54900,53820,54900,0.044444445288888884,0
+OGEN.US,D,20130712,000000,55440,56700,55260,56700,0.2888888943777777,0
+OGEN.US,D,20130715,000000,61200,62640,59400,60300,0.5944444557388888,0
+OGEN.US,D,20130716,000000,61740,62820,60840,61740,0.17222222549444444,0
+OGEN.US,D,20130717,000000,58860,61920,58860,61920,0.027777778305555553,0
+OGEN.US,D,20130718,000000,60300,60300,60300,60300,0.027777778305555553,0
+OGEN.US,D,20130719,000000,60300,60300,56340,57780,0.44666667515333325,0
+OGEN.US,D,20130722,000000,54360,55980,54000,54540,0.6094444560238889,0
+OGEN.US,D,20130723,000000,52380,53100,52380,52740,0.3983333409016666,0
+OGEN.US,D,20130724,000000,56520,56520,52560,53100,0.08333333491666667,0
+OGEN.US,D,20130725,000000,54540,57420,54540,56520,0.3427777842905555,0
+OGEN.US,D,20130726,000000,56160,56700,56160,56700,0.3438888954227778,0
+OGEN.US,D,20130730,000000,54720,56700,54720,56700,0.3655555625011111,0
+OGEN.US,D,20130731,000000,55440,56700,54540,56700,0.5111111208222221,0
+OGEN.US,D,20130801,000000,55260,61380,55260,60300,0.8905555724761111,0
+OGEN.US,D,20130802,000000,60120,60120,58320,58680,0.36111111797222223,0
+OGEN.US,D,20130805,000000,54900,60300,54000,56160,1.0000000189999998,0
+OGEN.US,D,20130806,000000,56880,59040,56700,57600,0.135000002565,0
+OGEN.US,D,20130807,000000,57600,59220,56700,59220,0.14444444718888885,0
+OGEN.US,D,20130808,000000,53640,59040,53640,59040,0.12222222454444444,0
+OGEN.US,D,20130809,000000,59220,59400,59220,59400,0.011111111322222221,0
+OGEN.US,D,20130812,000000,53640,57600,53100,55620,0.770555570196111,0
+OGEN.US,D,20130813,000000,56700,56700,52920,54720,0.8283333490716666,0
+OGEN.US,D,20130814,000000,55800,56340,51300,52560,0.5444444547888888,0
+OGEN.US,D,20130815,000000,52740,56160,52740,54360,1.5650000297349997,0
+OGEN.US,D,20130816,000000,56160,56700,52200,55620,2.3022222659644442,0
+OGEN.US,D,20130819,000000,56700,57960,52380,54900,2.88000005472,0
+OGEN.US,D,20130820,000000,54900,57420,53100,55800,2.817777831315555,0
+OGEN.US,D,20130821,000000,56340,56880,53280,54000,1.9266667032733331,0
+OGEN.US,D,20130822,000000,53280,56160,53280,55440,2.3922222676744442,0
+OGEN.US,D,20130823,000000,55440,55980,54180,54900,0.33611111749722217,0
+OGEN.US,D,20130826,000000,55980,56340,52200,52740,3.275555617791111,0
+OGEN.US,D,20130827,000000,53460,55440,51840,53280,2.3022222659644442,0
+OGEN.US,D,20130828,000000,54180,54720,52380,52560,0.5027777873305556,0
+OGEN.US,D,20130829,000000,55260,58140,53820,56700,2.8500000541499997,0
+OGEN.US,D,20130830,000000,56700,56700,56700,56700,0.013888889152777776,0
+OGEN.US,D,20130903,000000,55800,55800,55800,55800,0.01666666698333333,0
+OGEN.US,D,20130904,000000,55440,58140,54360,58140,0.23888889342777775,0
+OGEN.US,D,20130905,000000,55800,58500,53280,58500,1.0783333538216666,0
+OGEN.US,D,20130906,000000,55800,57960,53640,57960,0.8261111268072221,0
+OGEN.US,D,20130909,000000,57240,57600,54720,57600,1.2211111343122223,0
+OGEN.US,D,20130910,000000,55260,55980,54900,55980,0.12222222454444444,0
+OGEN.US,D,20130911,000000,57060,57060,54000,55620,0.9722222406944443,0
+OGEN.US,D,20130912,000000,57420,59220,54000,54180,0.8411111270922221,0
+OGEN.US,D,20130913,000000,55440,55800,53460,54900,1.1827778002505553,0
+OGEN.US,D,20130916,000000,55080,59940,54540,56340,1.636111142197222,0
+OGEN.US,D,20130917,000000,54900,58140,54000,55260,2.1266667070733334,0
+OGEN.US,D,20130918,000000,57420,57420,53820,54360,1.7427778108905554,0
+OGEN.US,D,20130919,000000,56700,56700,53280,53820,1.0922222429744444,0
+OGEN.US,D,20130920,000000,53820,55440,53460,53460,0.6666666793333333,0
+OGEN.US,D,20130923,000000,53460,54000,52380,53820,0.42777778590555554,0
+OGEN.US,D,20130924,000000,52560,56520,52560,54000,0.4400000083599999,0
+OGEN.US,D,20130925,000000,52920,56340,52560,56340,0.510555565256111,0
+OGEN.US,D,20130926,000000,52920,58500,52920,55980,0.6500000123499999,0
+OGEN.US,D,20130927,000000,54000,58320,53460,54000,1.4416666940583331,0
+OGEN.US,D,20130930,000000,54900,54900,52380,54000,0.5911111223422221,0
+OGEN.US,D,20131001,000000,53640,57960,53460,55800,2.5100000476899997,0
+OGEN.US,D,20131002,000000,56340,57420,54360,55080,1.550555585016111,0
+OGEN.US,D,20131003,000000,58500,58500,54900,55620,1.1522222441144443,0
+OGEN.US,D,20131004,000000,56340,58500,55080,57060,2.628888938837777,0
+OGEN.US,D,20131007,000000,55800,57060,54900,56160,2.0638889281027772,0
+OGEN.US,D,20131008,000000,55620,55620,52740,53460,2.2483333760516664,0
+OGEN.US,D,20131009,000000,54000,56340,53100,54000,1.7238889216427775,0
+OGEN.US,D,20131010,000000,54000,55620,52740,52920,0.801111126332222,0
+OGEN.US,D,20131011,000000,53460,54720,52200,53640,0.9677777961655555,0
+OGEN.US,D,20131014,000000,55080,55080,52380,54000,0.4366666749633333,0
+OGEN.US,D,20131015,000000,53100,54540,52560,53820,0.22777778210555555,0
+OGEN.US,D,20131016,000000,52740,54720,52380,52740,0.3205555616461111,0
+OGEN.US,D,20131017,000000,55620,55800,53100,53820,0.5277777878055555,0
+OGEN.US,D,20131018,000000,53820,54360,53640,53820,0.2888888943777777,0
+OGEN.US,D,20131021,000000,54000,54000,52380,52920,0.49444445383888885,0
+OGEN.US,D,20131022,000000,54360,54360,52740,53820,0.32222222834444436,0
+OGEN.US,D,20131023,000000,53820,54000,52200,52380,0.5888889000777776,0
+OGEN.US,D,20131024,000000,52200,52200,46080,46800,7.293333471906666,0
+OGEN.US,D,20131025,000000,52200,52200,47700,50580,0.6833333463166665,0
+OGEN.US,D,20131028,000000,48960,50040,45900,48420,1.9688889262977776,0
+OGEN.US,D,20131029,000000,47700,49500,46620,46800,0.6788889017877776,0
+OGEN.US,D,20131030,000000,50940,50940,46980,47700,1.610555586156111,0
+OGEN.US,D,20131031,000000,48600,50400,47160,47160,1.5277778068055554,0
+OGEN.US,D,20131101,000000,46980,50220,45540,50220,1.7066666990933332,0
+OGEN.US,D,20131104,000000,49500,50760,48240,50580,0.8344444602988889,0
+OGEN.US,D,20131105,000000,51480,51480,47700,48060,0.5305555656361111,0
+OGEN.US,D,20131106,000000,48780,50760,48060,49320,0.18388889238277775,0
+OGEN.US,D,20131107,000000,48780,48780,45540,45720,1.1988889116677774,0
+OGEN.US,D,20131108,000000,47880,50760,45900,47700,0.9816666853183331,0
+OGEN.US,D,20131111,000000,48600,51300,46980,47700,1.1016666875983332,0
+OGEN.US,D,20131112,000000,48060,51120,47700,48240,1.690555587676111,0
+OGEN.US,D,20131113,000000,48600,49320,46260,47340,0.5044444540288888,0
+OGEN.US,D,20131114,000000,48780,51300,47160,50400,1.8872222580794442,0
+OGEN.US,D,20131115,000000,48420,59760,43200,59760,15.109444731523887,0
+OGEN.US,D,20131118,000000,57600,57600,54000,54180,5.7650001095349985,0
+OGEN.US,D,20131119,000000,54000,54000,50220,52380,0.9722222406944443,0
+OGEN.US,D,20131120,000000,52380,52380,49500,49500,1.300555580266111,0
+OGEN.US,D,20131121,000000,50220,50760,49500,50400,0.8888889057777777,0
+OGEN.US,D,20131122,000000,51840,53100,49500,49500,1.5194444733138888,0
+OGEN.US,D,20131125,000000,51480,52740,50940,51120,0.7350000139649999,0
+OGEN.US,D,20131126,000000,52200,54000,51480,52740,3.3322222855344443,0
+OGEN.US,D,20131127,000000,53820,54360,52740,54000,1.8738889244927774,0
+OGEN.US,D,20131129,000000,54000,54000,53640,53640,1.0277777973055555,0
+OGEN.US,D,20131202,000000,53640,54000,52200,52920,1.4572222499094443,0
+OGEN.US,D,20131203,000000,54000,57420,53460,56160,7.211111248122222,0
+OGEN.US,D,20131204,000000,57420,57420,54360,57420,1.9650000373349996,0
+OGEN.US,D,20131205,000000,56700,56700,55080,55800,0.6322222342344445,0
+OGEN.US,D,20131206,000000,57600,58500,55800,58320,13.06055580370611,0
+OGEN.US,D,20131209,000000,59040,59040,54360,55080,2.5683333821316663,0
+OGEN.US,D,20131210,000000,54000,55620,53640,54000,0.6366666787633333,0
+OGEN.US,D,20131211,000000,54540,56880,53640,53820,1.9316667033683332,0
+OGEN.US,D,20131212,000000,53820,55980,52560,55080,2.2827778211505554,0
+OGEN.US,D,20131213,000000,54000,54900,53100,53460,1.2455555792211108,0
+OGEN.US,D,20131216,000000,53640,54000,50760,51660,2.4555556022111107,0
+OGEN.US,D,20131217,000000,50760,51300,50580,50760,1.7138889214527777,0
+OGEN.US,D,20131218,000000,50760,54900,50760,51480,1.7605555890061109,0
+OGEN.US,D,20131219,000000,51300,53280,50760,51120,1.3333333586666667,0
+OGEN.US,D,20131220,000000,52560,52560,50400,52380,3.0783333918216664,0
+OGEN.US,D,20131223,000000,52200,53100,51480,53100,0.9727777962605554,0
+OGEN.US,D,20131224,000000,53280,53640,51660,51840,0.46444445326888883,0
+OGEN.US,D,20131226,000000,52920,53100,51840,52020,0.7038889022627777,0
+OGEN.US,D,20131227,000000,50940,53280,50760,51660,2.002777815830555,0
+OGEN.US,D,20131230,000000,53280,53280,50940,50940,1.8177778123155555,0
+OGEN.US,D,20131231,000000,52740,52920,50040,50580,2.8833333881166663,0
+OGEN.US,D,20140102,000000,50400,52560,50400,51480,1.1572222442094442,0
+OGEN.US,D,20140103,000000,51840,52560,51480,51660,0.7866666816133333,0
+OGEN.US,D,20140106,000000,52380,52380,50400,51120,1.2333333567666664,0
+OGEN.US,D,20140107,000000,52200,52380,51120,51480,1.0394444641938887,0
+OGEN.US,D,20140108,000000,52380,56520,52020,54540,2.6594444949738887,0
+OGEN.US,D,20140109,000000,53640,56160,53100,54360,1.1272222436394443,0
+OGEN.US,D,20140110,000000,55080,57780,54720,57780,2.5527778262805554,0
+OGEN.US,D,20140113,000000,58500,83700,58500,76500,16.08055586108611,0
+OGEN.US,D,20140114,000000,72540,76140,67500,71640,7.556111254677221,0
+OGEN.US,D,20140115,000000,68580,75420,68580,74160,2.2461111537872216,0
+OGEN.US,D,20140116,000000,78300,80100,75960,77580,3.6644445140688884,0
+OGEN.US,D,20140117,000000,77040,77040,67860,71820,2.553333381846666,0
+OGEN.US,D,20140121,000000,72360,72360,68400,69480,1.6044444749288886,0
+OGEN.US,D,20140122,000000,71460,71460,68580,69660,0.6138889005527777,0
+OGEN.US,D,20140123,000000,68040,69660,62640,67500,2.6333333833666663,0
+OGEN.US,D,20140124,000000,68400,68400,65160,66780,0.42444445250888885,0
+OGEN.US,D,20140127,000000,64440,65160,59220,61200,1.7433333664566664,0
+OGEN.US,D,20140128,000000,63720,73440,63720,65700,3.318333396381666,0
+OGEN.US,D,20140129,000000,65700,66240,62280,62280,1.4272222493394442,0
+OGEN.US,D,20140130,000000,63000,68220,60660,67140,1.8405555905261108,0
+OGEN.US,D,20140131,000000,70200,70740,65700,67320,0.45888889760777773,0
+OGEN.US,D,20140203,000000,64260,65880,61560,63900,0.7977777929355555,0
+OGEN.US,D,20140204,000000,61380,64440,61200,61560,1.0055555746611111,0
+OGEN.US,D,20140205,000000,60120,62820,52200,56880,5.146666764453333,0
+OGEN.US,D,20140206,000000,58320,64080,57780,58500,0.6655555682011111,0
+OGEN.US,D,20140207,000000,59400,63360,57600,61020,2.116666706883333,0
+OGEN.US,D,20140210,000000,61920,63000,60300,62640,0.14444444718888885,0
+OGEN.US,D,20140211,000000,62640,62640,58860,61380,0.3838888961827777,0
+OGEN.US,D,20140212,000000,58140,61380,57420,57780,1.4866666949133331,0
+OGEN.US,D,20140213,000000,58500,60660,54360,60120,1.1711111333622222,0
+OGEN.US,D,20140214,000000,60120,60660,56700,57600,0.7394444584938888,0
+OGEN.US,D,20140218,000000,57600,59040,56160,56700,1.121111132412222,0
+OGEN.US,D,20140219,000000,56700,60840,56700,60480,0.2055555594611111,0
+OGEN.US,D,20140220,000000,58500,60480,58500,59400,0.6011111225322221,0
+OGEN.US,D,20140221,000000,60300,61200,60300,60840,0.675000012825,0
+OGEN.US,D,20140224,000000,61020,61020,54360,58140,2.2300000423699995,0
+OGEN.US,D,20140225,000000,56160,62820,55440,62460,0.9250000175749998,0
+OGEN.US,D,20140226,000000,58500,64260,58500,62640,1.966666704033333,0
+OGEN.US,D,20140227,000000,65700,67320,63900,66960,1.7850000339149996,0
+OGEN.US,D,20140228,000000,66960,67320,64080,67320,1.7733333670266664,0
+OGEN.US,D,20140303,000000,66420,69660,65160,69660,0.5722222330944444,0
+OGEN.US,D,20140304,000000,69300,69300,66420,67680,0.6655555682011111,0
+OGEN.US,D,20140305,000000,66240,66600,63540,65160,1.015555574851111,0
+OGEN.US,D,20140306,000000,67320,67320,60840,63900,0.31944445051388887,0
+OGEN.US,D,20140307,000000,61740,62100,60120,60480,0.47277778676055554,0
+OGEN.US,D,20140310,000000,59940,63000,59400,61200,0.5477777881855554,0
+OGEN.US,D,20140311,000000,62280,62460,55080,56520,4.226666746973333,0
+OGEN.US,D,20140312,000000,57060,57060,55440,55980,0.4022222298644444,0
+OGEN.US,D,20140313,000000,56700,61200,55800,57420,0.8788889055877778,0
+OGEN.US,D,20140314,000000,59400,59400,54180,55800,1.4938889172727776,0
+OGEN.US,D,20140317,000000,54360,55620,52200,53820,2.2522222650144443,0
+OGEN.US,D,20140318,000000,52380,54900,52380,53280,1.8433333683566666,0
+OGEN.US,D,20140319,000000,55620,55620,53280,53280,0.31444445041888885,0
+OGEN.US,D,20140320,000000,54900,59400,53640,54360,5.211111210122222,0
+OGEN.US,D,20140321,000000,55800,55800,51300,51840,1.7227778105105553,0
+OGEN.US,D,20140324,000000,51480,56160,51300,54000,2.2288889312377775,0
+OGEN.US,D,20140325,000000,54000,55800,53100,54000,2.917222277649444,0
+OGEN.US,D,20140326,000000,54900,55980,53460,55620,2.1777778191555552,0
+OGEN.US,D,20140327,000000,54900,55620,54900,55620,0.12222222454444444,0
+OGEN.US,D,20140328,000000,54900,55080,52740,53820,0.5688888996977777,0
+OGEN.US,D,20140331,000000,52200,52380,50580,51660,1.7194444771138886,0
+OGEN.US,D,20140401,000000,51120,51840,51120,51120,0.6444444566888887,0
+OGEN.US,D,20140402,000000,51660,51660,50580,50940,0.43333334156666664,0
+OGEN.US,D,20140403,000000,51120,55980,50220,50400,4.789444535443888,0
+OGEN.US,D,20140404,000000,52560,54000,47340,48780,2.746666718853333,0
+OGEN.US,D,20140407,000000,46800,49320,45540,45900,0.9550000181449999,0
+OGEN.US,D,20140408,000000,46800,47700,45000,46260,0.6572222347094443,0
+OGEN.US,D,20140409,000000,48780,49680,46800,49680,0.9138889062527776,0
+OGEN.US,D,20140410,000000,50580,50580,46980,47340,0.6144444561188888,0
+OGEN.US,D,20140411,000000,46980,48600,45720,45720,0.3738888959927777,0
+OGEN.US,D,20140414,000000,47700,50040,45360,45900,1.9716667041283331,0
+OGEN.US,D,20140415,000000,45000,45360,39420,44640,3.322777840910555,0
+OGEN.US,D,20140416,000000,44280,45720,44100,44460,0.5177777876155555,0
+OGEN.US,D,20140417,000000,43200,43740,41400,42660,0.7588889033077777,0
+OGEN.US,D,20140421,000000,42660,43020,38700,39960,1.8322222570344442,0
+OGEN.US,D,20140422,000000,37260,42840,37260,41040,0.975555574091111,0
+OGEN.US,D,20140423,000000,41580,42660,40500,40500,0.865555572001111,0
+OGEN.US,D,20140424,000000,41400,42120,38340,40860,3.1500000598499995,0
+OGEN.US,D,20140425,000000,40860,41040,36900,37800,5.399444547033888,0
+OGEN.US,D,20140428,000000,38700,39060,30960,34740,4.901666759798333,0
+OGEN.US,D,20140429,000000,35640,37440,35100,37440,0.31944445051388887,0
+OGEN.US,D,20140430,000000,37620,40860,35280,36000,3.0477778356855554,0
+OGEN.US,D,20140501,000000,36900,39060,34200,35100,1.4955555839711108,0
+OGEN.US,D,20140502,000000,34560,37980,33660,35460,2.12000004028,0
+OGEN.US,D,20140505,000000,36360,36360,32400,34380,1.8177778123155555,0
+OGEN.US,D,20140506,000000,35640,35640,31860,32940,3.499444510933888,0
+OGEN.US,D,20140507,000000,33480,35820,28080,34020,3.908333407591666,0
+OGEN.US,D,20140508,000000,35280,36900,30960,34920,2.1288889293377777,0
+OGEN.US,D,20140509,000000,34020,34020,32760,33480,0.6027777892305555,0
+OGEN.US,D,20140512,000000,32400,34020,30600,31500,1.2883333578116667,0
+OGEN.US,D,20140513,000000,31680,37260,30960,34560,4.031111187702222,0
+OGEN.US,D,20140514,000000,35100,36540,32580,33660,1.6644444760688888,0
+OGEN.US,D,20140515,000000,31860,33840,31500,33300,1.2238889121427776,0
+OGEN.US,D,20140516,000000,33300,37440,31500,36000,2.5527778262805554,0
+OGEN.US,D,20140519,000000,36000,36180,35460,35460,0.23222222663444442,0
+OGEN.US,D,20140520,000000,35640,35640,32760,33300,0.5288888989377777,0
+OGEN.US,D,20140521,000000,32580,34560,32580,32760,0.2522222270144444,0
+OGEN.US,D,20140522,000000,32400,35460,32220,34020,1.7294444773038886,0
+OGEN.US,D,20140523,000000,33840,34380,33300,34380,0.9733333518266666,0
+OGEN.US,D,20140527,000000,34200,34200,34200,34200,0.6438889011227777,0
+OGEN.US,D,20140528,000000,33660,34380,33660,34020,0.06777777906555556,0
+OGEN.US,D,20140529,000000,34020,35100,34020,35100,0.2066666705933333,0
+OGEN.US,D,20140530,000000,34380,36900,33300,36900,0.3527777844805555,0
+OGEN.US,D,20140602,000000,36900,36900,34380,34380,0.29833333900166664,0
+OGEN.US,D,20140603,000000,36180,36900,34560,35280,0.6333333453666665,0
+OGEN.US,D,20140604,000000,35280,36000,35280,36000,0.09888889076777777,0
+OGEN.US,D,20140605,000000,36000,36000,35100,35100,0.14333333605666665,0
+OGEN.US,D,20140606,000000,36000,41040,36000,39600,0.645555567821111,0
+OGEN.US,D,20140609,000000,40500,43020,39600,42300,1.0750000204249999,0
+OGEN.US,D,20140610,000000,42300,45000,36180,44820,5.811111221522221,0
+OGEN.US,D,20140611,000000,48600,49500,43020,45000,4.287222303679444,0
+OGEN.US,D,20140612,000000,44820,44820,41220,43560,0.63000001197,0
+OGEN.US,D,20140613,000000,44820,44820,42660,44280,0.38833334071166664,0
+OGEN.US,D,20140616,000000,45360,47340,38700,43920,3.5994445128338883,0
+OGEN.US,D,20140617,000000,45000,46260,42480,42480,1.971111148562222,0
+OGEN.US,D,20140618,000000,42660,44820,42480,43920,0.3022222279644444,0
+OGEN.US,D,20140619,000000,44460,44460,41760,42480,0.31833333938166664,0
+OGEN.US,D,20140620,000000,41580,41580,36900,39420,2.9844445011488885,0
+OGEN.US,D,20140623,000000,36900,45000,36900,40860,3.601111179532222,0
+OGEN.US,D,20140624,000000,41220,45000,39960,40140,1.915000036385,0
+OGEN.US,D,20140625,000000,45000,45000,39240,41220,0.8994444615338888,0
+OGEN.US,D,20140626,000000,39780,41400,38700,40860,0.7700000146299999,0
+OGEN.US,D,20140627,000000,39240,39240,36000,36900,4.6811112000522215,0
+OGEN.US,D,20140630,000000,36000,36000,34380,35100,1.275000024225,0
+OGEN.US,D,20140701,000000,35100,35640,34020,34920,1.091111131842222,0
+OGEN.US,D,20140702,000000,35460,36000,35100,36000,0.5277777878055555,0
+OGEN.US,D,20140703,000000,36000,36000,35460,36000,0.07277777916055554,0
+OGEN.US,D,20140707,000000,33660,35460,33660,34740,0.6800000129199999,0
+OGEN.US,D,20140708,000000,33480,36900,33480,36900,0.525000009975,0
+OGEN.US,D,20140709,000000,36180,36180,35100,36000,0.760555570006111,0
+OGEN.US,D,20140710,000000,34380,36000,34380,34920,0.5122222319544444,0
+OGEN.US,D,20140711,000000,34200,35640,34200,35100,0.3922222296744444,0
+OGEN.US,D,20140714,000000,34380,36000,34380,35280,2.1977778195355553,0
+OGEN.US,D,20140715,000000,36000,36000,35100,35100,0.7122222357544443,0
+OGEN.US,D,20140716,000000,34560,34740,34560,34740,0.6816666796183333,0
+OGEN.US,D,20140717,000000,34740,36000,34740,34740,2.4127778236205555,0
+OGEN.US,D,20140718,000000,36000,36000,35280,36000,1.3333333586666667,0
+OGEN.US,D,20140721,000000,36000,36000,34380,34560,4.436111195397221,0
+OGEN.US,D,20140722,000000,34560,36000,34200,35460,0.7761111258572222,0
+OGEN.US,D,20140723,000000,36000,36000,35280,35280,0.525000009975,0
+OGEN.US,D,20140724,000000,36000,36000,34920,34920,0.6577777902755555,0
+OGEN.US,D,20140725,000000,34560,34920,33300,33660,1.2166666897833331,0
+OGEN.US,D,20140728,000000,34380,34380,33300,33300,0.17222222549444444,0
+OGEN.US,D,20140729,000000,33660,33660,32400,32580,0.9000000170999999,0
+OGEN.US,D,20140730,000000,32580,32580,30420,31680,1.970555592996111,0
+OGEN.US,D,20140731,000000,33480,34200,31500,31680,0.9933333522066665,0
+OGEN.US,D,20140801,000000,31680,31680,30240,31500,0.23277778220055553,0
+OGEN.US,D,20140804,000000,32040,32040,30600,30600,0.14500000275499997,0
+OGEN.US,D,20140805,000000,30780,30780,30780,30780,0.012222222454444443,0
+OGEN.US,D,20140806,000000,30780,31680,30780,30960,0.46555556440111107,0
+OGEN.US,D,20140807,000000,32400,32940,30600,31500,0.18777778134555553,0
+OGEN.US,D,20140808,000000,31500,32400,29160,30780,1.0777777982555554,0
+OGEN.US,D,20140811,000000,29160,32400,29160,31320,1.0611111312722221,0
+OGEN.US,D,20140812,000000,31500,32040,31140,31500,0.29500000560499995,0
+OGEN.US,D,20140813,000000,32040,32040,29700,30060,0.5477777881855554,0
+OGEN.US,D,20140814,000000,31320,32400,30420,32040,0.7033333466966666,0
+OGEN.US,D,20140815,000000,31860,32040,30420,31140,1.6738889206927776,0
+OGEN.US,D,20140818,000000,29880,31140,29700,29880,0.28555556098111107,0
+OGEN.US,D,20140819,000000,30960,31140,30600,30600,0.14444444718888885,0
+OGEN.US,D,20140820,000000,31500,31500,29700,29880,0.6716666794283332,0
+OGEN.US,D,20140821,000000,30420,30420,30420,30420,0.0055555556611111105,0
+OGEN.US,D,20140822,000000,29340,31500,29340,30600,0.690555568676111,0
+OGEN.US,D,20140825,000000,30780,30780,29160,29520,0.7966666818033332,0
+OGEN.US,D,20140826,000000,29520,30420,29520,30420,0.11722222444944443,0
+OGEN.US,D,20140827,000000,29880,30780,29700,30240,1.2944444690388888,0
+OGEN.US,D,20140828,000000,30420,30420,29700,29700,0.44388889732277775,0
+OGEN.US,D,20140829,000000,30420,30780,29700,29880,0.8777777944555555,0
+OGEN.US,D,20140902,000000,30780,30780,28440,28440,1.7233333660766665,0
+OGEN.US,D,20140903,000000,29880,30060,26280,28080,1.5488889183177776,0
+OGEN.US,D,20140904,000000,28620,28980,25920,25920,0.850555571716111,0
+OGEN.US,D,20140905,000000,24840,26280,24120,25200,0.9233333508766666,0
+OGEN.US,D,20140908,000000,25200,25740,25200,25380,0.9988889078677777,0
+OGEN.US,D,20140909,000000,25560,25560,22860,23040,1.860555590906111,0
+OGEN.US,D,20140910,000000,23400,24660,23040,23220,1.3783333595216667,0
+OGEN.US,D,20140911,000000,21960,23580,21780,23040,1.1105555766561108,0
+OGEN.US,D,20140912,000000,23940,24480,23400,24300,0.8294444602038888,0
+OGEN.US,D,20140915,000000,24300,24300,22680,23580,0.7216666803783333,0
+OGEN.US,D,20140916,000000,23400,23400,21600,22680,1.1944444671388887,0
+OGEN.US,D,20140917,000000,23400,24660,23400,23580,1.309444469323889,0
+OGEN.US,D,20140918,000000,25200,25200,21780,22320,1.029444464003889,0
+OGEN.US,D,20140919,000000,23220,24840,22500,24840,0.6294444564038888,0
+OGEN.US,D,20140922,000000,24300,24300,22860,22860,0.5116666763883333,0
+OGEN.US,D,20140923,000000,23760,23940,22500,23580,0.9044444616288887,0
+OGEN.US,D,20140924,000000,24120,25920,22860,24120,0.8355555714311109,0
+OGEN.US,D,20140925,000000,25020,25020,21960,22140,2.823333386976666,0
+OGEN.US,D,20140926,000000,23040,23940,21780,21780,0.6816666796183333,0
+OGEN.US,D,20140929,000000,23040,23940,21960,21960,0.8394444603938888,0
+OGEN.US,D,20140930,000000,21780,22860,21780,22500,0.5794444554538888,0
+OGEN.US,D,20141001,000000,22320,22860,22140,22500,0.5011111206322222,0
+OGEN.US,D,20141002,000000,21780,21960,20520,21600,0.7494444586838888,0
+OGEN.US,D,20141003,000000,22140,23220,21600,21780,0.9494444624838887,0
+OGEN.US,D,20141006,000000,21600,22320,21060,21600,0.19777778153555553,0
+OGEN.US,D,20141007,000000,22500,22500,21600,21780,1.1333333548666664,0
+OGEN.US,D,20141008,000000,22140,22140,21060,21060,0.6911111242422221,0
+OGEN.US,D,20141009,000000,19260,20520,18540,18540,2.087222261879444,0
+OGEN.US,D,20141010,000000,18540,18540,18000,18180,2.360555600406111,0
+OGEN.US,D,20141013,000000,18000,18180,17460,18000,0.6372222343294444,0
+OGEN.US,D,20141014,000000,17640,18360,17640,18000,0.34500000655499996,0
+OGEN.US,D,20141015,000000,17820,18540,17820,18360,1.1327777993005552,0
+OGEN.US,D,20141016,000000,18360,18360,16920,17280,0.715555569151111,0
+OGEN.US,D,20141017,000000,17100,17820,16020,17100,1.1788889112877776,0
+OGEN.US,D,20141020,000000,16740,21600,16740,21060,1.5622222519044442,0
+OGEN.US,D,20141021,000000,21600,22320,18720,18720,2.4350000462649994,0
+OGEN.US,D,20141022,000000,18720,18720,17100,17100,1.230555578936111,0
+OGEN.US,D,20141023,000000,16740,17280,16380,17100,1.6300000309699998,0
+OGEN.US,D,20141024,000000,16920,17280,14940,17280,3.8838889626827773,0
+OGEN.US,D,20141027,000000,16020,17100,15120,16740,0.7238889026427776,0
+OGEN.US,D,20141028,000000,15840,16560,15660,16020,1.311666691588333,0
+OGEN.US,D,20141029,000000,15300,15480,15120,15300,0.2794444497538888,0
+OGEN.US,D,20141030,000000,15480,15660,14940,15480,0.4427777861905555,0
+OGEN.US,D,20141031,000000,14940,21420,14220,18900,5.289444544943889,0
+OGEN.US,D,20141103,000000,18720,20880,16020,18900,4.585000087115,0
+OGEN.US,D,20141104,000000,18360,20520,17100,17820,1.571111140962222,0
+OGEN.US,D,20141105,000000,17640,18540,17100,17100,0.39611111863722215,0
+OGEN.US,D,20141106,000000,17100,17820,15840,16920,0.6927777909405555,0
+OGEN.US,D,20141107,000000,17100,17280,14400,15480,0.8316666824683333,0
+OGEN.US,D,20141110,000000,15840,16200,14400,15300,2.2833333767166666,0
+OGEN.US,D,20141111,000000,15300,15480,15120,15480,0.930555573236111,0
+OGEN.US,D,20141112,000000,15300,15660,14940,15300,1.7344444773988887,0
+OGEN.US,D,20141113,000000,16200,16920,14400,15840,6.1572223392094445,0
+OGEN.US,D,20141114,000000,16380,17100,15840,15840,2.7233333850766663,0
+OGEN.US,D,20141117,000000,16020,16200,15660,15840,0.32388889504277774,0
+OGEN.US,D,20141118,000000,16020,16380,15660,15660,0.5338888990327777,0
+OGEN.US,D,20141119,000000,16200,16200,14580,15300,2.0188889272477772,0
+OGEN.US,D,20141120,000000,15300,22140,15300,18540,5.053888984912777,0
+OGEN.US,D,20141121,000000,18900,21960,18900,19800,4.090000077709999,0
+OGEN.US,D,20141124,000000,19260,21600,16920,17280,3.4927778441405555,0
+OGEN.US,D,20141125,000000,19440,19800,15480,17460,2.841666720658333,0
+OGEN.US,D,20141126,000000,17820,19260,16920,19260,0.7066666800933332,0
+OGEN.US,D,20141128,000000,17280,18360,16380,16740,1.8266667013733333,0
+OGEN.US,D,20141201,000000,17100,17280,16020,16380,1.4461111385872218,0
+OGEN.US,D,20141202,000000,15480,17280,15480,16200,3.257222284109444,0
+OGEN.US,D,20141203,000000,16200,17100,16020,16020,3.4972222886694437,0
+OGEN.US,D,20141204,000000,16020,16920,15300,16020,0.9027777949305554,0
+OGEN.US,D,20141205,000000,16920,17640,16200,16740,2.732222274134444,0
+OGEN.US,D,20141208,000000,16380,17100,15660,15840,4.09555563337111,0
+OGEN.US,D,20141209,000000,15660,16740,15660,16560,0.1616666697383333,0
+OGEN.US,D,20141210,000000,15660,16380,15660,16380,0.6500000123499999,0
+OGEN.US,D,20141211,000000,15660,16200,14580,15840,5.610000106589999,0
+OGEN.US,D,20141212,000000,14760,16380,13320,14400,8.279444601753887,0
+OGEN.US,D,20141215,000000,15120,15840,14580,15840,0.34555556212111105,0
+OGEN.US,D,20141216,000000,15660,16200,15480,15480,0.7194444581138888,0
+OGEN.US,D,20141217,000000,15480,18180,15480,17640,3.8638889623027772,0
+OGEN.US,D,20141218,000000,18540,20520,18000,19800,1.4094444712238887,0
+OGEN.US,D,20141219,000000,18900,22320,18360,18540,1.230555578936111,0
+OGEN.US,D,20141222,000000,19440,21420,17820,18900,1.7794444782538887,0
+OGEN.US,D,20141223,000000,18900,19620,16740,17460,2.090555595276111,0
+OGEN.US,D,20141224,000000,16380,17100,15840,16200,1.8927778137405555,0
+OGEN.US,D,20141226,000000,16200,16380,15840,15840,2.2983333770016663,0
+OGEN.US,D,20141229,000000,15840,16200,13860,14580,6.782222351084443,0
+OGEN.US,D,20141230,000000,14040,15480,14040,14940,3.477777843855555,0
+OGEN.US,D,20141231,000000,14220,16200,14220,16020,2.823888942542778,0
+OGEN.US,D,20150102,000000,15840,15840,14580,15480,0.7655555701011111,0
+OGEN.US,D,20150105,000000,17280,17460,16200,16740,1.0072222413594443,0
+OGEN.US,D,20150106,000000,16740,17820,16200,16560,1.3183333583816665,0
+OGEN.US,D,20150107,000000,15300,16380,15300,15480,0.36111111797222223,0
+OGEN.US,D,20150108,000000,15480,15660,14580,15660,1.6738889206927776,0
+OGEN.US,D,20150109,000000,16560,16560,14580,15120,1.1833333558166665,0
+OGEN.US,D,20150112,000000,14940,15120,12780,14400,2.1366667072633327,0
+OGEN.US,D,20150113,000000,14760,14760,14040,14040,0.6066666781933333,0
+OGEN.US,D,20150114,000000,15120,15120,13320,14940,1.600555585966111,0
+OGEN.US,D,20150115,000000,14940,14940,13500,14580,3.2272222835394437,0
+OGEN.US,D,20150116,000000,13680,14040,12960,14040,2.066111150367222,0
+OGEN.US,D,20150120,000000,13680,14580,13680,13860,1.2438889125227774,0
+OGEN.US,D,20150121,000000,15120,15660,14040,14220,0.9333333510666666,0
+OGEN.US,D,20150122,000000,15120,15120,14400,14940,0.4877777870455555,0
+OGEN.US,D,20150123,000000,14580,14580,13680,14040,1.05000001995,0
+OGEN.US,D,20150126,000000,13680,14400,13680,14040,0.36666667363333333,0
+OGEN.US,D,20150127,000000,14040,14940,13680,14760,0.3172222282494444,0
+OGEN.US,D,20150128,000000,14580,14760,13680,14400,0.39055556297611105,0
+OGEN.US,D,20150129,000000,14400,14580,13860,13860,0.2611111160722222,0
+OGEN.US,D,20150130,000000,14040,14940,13860,14220,0.6694444571638888,0
+OGEN.US,D,20150202,000000,14220,14400,13860,13860,0.5972222335694444,0
+OGEN.US,D,20150203,000000,14400,14400,13860,14220,0.19666667040333333,0
+OGEN.US,D,20150204,000000,14220,14220,13680,13680,0.42500000807499994,0
+OGEN.US,D,20150205,000000,13860,14400,12600,13140,2.110555595656111,0
+OGEN.US,D,20150206,000000,13140,13680,13140,13680,1.6494444757838886,0
+OGEN.US,D,20150209,000000,12960,13500,12780,12780,0.6933333465066666,0
+OGEN.US,D,20150210,000000,13860,14220,12600,13320,0.9022222393644442,0
+OGEN.US,D,20150211,000000,13140,14220,12780,13140,1.8200000345799998,0
+OGEN.US,D,20150212,000000,13140,13500,13140,13500,0.7833333482166666,0
+OGEN.US,D,20150213,000000,13500,16920,12600,16380,3.5550000675449995,0
+OGEN.US,D,20150217,000000,18900,25380,18000,22680,9.281666843018332,0
+OGEN.US,D,20150218,000000,24300,25560,21600,24300,4.19000007961,0
+OGEN.US,D,20150219,000000,23400,24300,19260,21420,2.7200000516799996,0
+OGEN.US,D,20150220,000000,20880,21240,19440,19440,0.7827777926505555,0
+OGEN.US,D,20150223,000000,19260,19440,18000,18900,2.5166667144833332,0
+OGEN.US,D,20150224,000000,18900,18900,18000,18360,0.7072222356594444,0
+OGEN.US,D,20150225,000000,18720,21240,18180,20880,6.4427779001905545,0
+OGEN.US,D,20150226,000000,19800,21060,19080,20700,3.373888952992777,0
+OGEN.US,D,20150227,000000,20700,20700,19980,20700,1.1966666894033333,0
+OGEN.US,D,20150302,000000,20700,21060,16740,18900,5.566666772433333,0
+OGEN.US,D,20150303,000000,18540,18540,16740,17640,1.9777778153555554,0
+OGEN.US,D,20150304,000000,16560,21420,16560,19980,2.111111151222222,0
+OGEN.US,D,20150305,000000,19620,21420,17100,19620,3.183333393816666,0
+OGEN.US,D,20150306,000000,21060,21240,19260,20520,2.277777821055555,0
+OGEN.US,D,20150309,000000,20520,22140,19980,20880,1.3111111360222223,0
+OGEN.US,D,20150310,000000,22140,22140,19800,19800,1.0222222416444442,0
+OGEN.US,D,20150311,000000,21060,21060,19980,19980,0.7166666802833332,0
+OGEN.US,D,20150312,000000,19800,20520,19800,20520,0.5888889000777776,0
+OGEN.US,D,20150313,000000,20880,21600,20700,21600,2.105555595561111,0
+OGEN.US,D,20150316,000000,21960,32040,20880,23760,58.877778896455546,0
+OGEN.US,D,20150317,000000,23040,25200,22680,24300,6.466666789533333,0
+OGEN.US,D,20150318,000000,24120,24840,21600,22140,3.4500000655499994,0
+OGEN.US,D,20150319,000000,23760,24120,20880,22680,2.0333333719666666,0
+OGEN.US,D,20150320,000000,21420,21600,20520,20700,1.3277778030055554,0
+OGEN.US,D,20150323,000000,19800,20880,18900,18900,3.2333333947666665,0
+OGEN.US,D,20150324,000000,19080,20340,19080,20340,0.6277777897055555,0
+OGEN.US,D,20150325,000000,20340,20340,18540,18540,1.755555588911111,0
+OGEN.US,D,20150326,000000,18900,19800,17280,19800,3.933333408066666,0
+OGEN.US,D,20150327,000000,19800,20160,18000,18900,1.1222222435444442,0
+OGEN.US,D,20150330,000000,19620,19800,18900,18900,1.461111138872222,0
+OGEN.US,D,20150331,000000,18900,18900,18360,18360,1.1055555765611111,0
+OGEN.US,D,20150401,000000,18180,19080,14580,15840,1.3111111360222223,0
+OGEN.US,D,20150402,000000,13500,17100,13500,15300,5.2000000987999995,0
+OGEN.US,D,20150406,000000,14580,15120,14220,14580,2.511111158822222,0
+OGEN.US,D,20150407,000000,14760,16020,14760,15120,1.6211111419122222,0
+OGEN.US,D,20150408,000000,14400,16200,14400,16200,1.411111137922222,0
+OGEN.US,D,20150409,000000,15120,15660,14940,15120,1.4483333608516664,0
+OGEN.US,D,20150410,000000,15120,15300,14940,15300,0.5222222321444444,0
+OGEN.US,D,20150413,000000,14940,16740,14940,16380,2.5888889380777775,0
+OGEN.US,D,20150414,000000,16200,17460,16200,16920,2.111111151222222,0
+OGEN.US,D,20150415,000000,16560,16920,16200,16740,0.72000001368,0
+OGEN.US,D,20150416,000000,16740,16740,16740,16740,0.039444445193888886,0
+OGEN.US,D,20150417,000000,16200,16200,15660,15840,0.7611111255722222,0
+OGEN.US,D,20150420,000000,16560,16560,15120,15660,0.4394444527938889,0
+OGEN.US,D,20150421,000000,16200,16200,15840,15840,0.5138888986527778,0
+OGEN.US,D,20150422,000000,16200,17460,16200,17460,0.23111111550222221,0
+OGEN.US,D,20150423,000000,16380,16920,16020,16560,0.23333333776666665,0
+OGEN.US,D,20150424,000000,16020,16920,15840,16560,0.4777777868555555,0
+OGEN.US,D,20150427,000000,16560,16740,15840,16200,1.6500000313499996,0
+OGEN.US,D,20150428,000000,16020,16200,14400,16020,2.6555556060111107,0
+OGEN.US,D,20150429,000000,14580,16200,14580,16200,0.2888888943777777,0
+OGEN.US,D,20150430,000000,15480,15840,14940,15480,0.16666666983333334,0
+OGEN.US,D,20150501,000000,15840,17100,15480,15660,0.6555555680111111,0
+OGEN.US,D,20150504,000000,15660,15660,15660,15660,0.0055555556611111105,0
+OGEN.US,D,20150505,000000,15480,15480,14580,15300,0.555555566111111,0
+OGEN.US,D,20150506,000000,15300,15480,13860,14400,3.1438889486227772,0
+OGEN.US,D,20150507,000000,13500,14940,13320,13680,5.375555657691111,0
+OGEN.US,D,20150508,000000,13680,14400,13680,14220,0.6444444566888887,0
+OGEN.US,D,20150511,000000,13680,14220,13500,13680,0.15000000284999998,0
+OGEN.US,D,20150512,000000,13500,14040,13320,13320,3.630555624536111,0
+OGEN.US,D,20150513,000000,13860,14400,13500,13500,1.5277778068055554,0
+OGEN.US,D,20150514,000000,14040,15840,14040,14940,6.172222339494444,0
+OGEN.US,D,20150515,000000,14940,14940,13680,14400,2.7122222737544437,0
+OGEN.US,D,20150518,000000,14400,14400,13500,13500,1.2577778016755554,0
+OGEN.US,D,20150519,000000,14400,14940,14040,14040,0.13333333586666665,0
+OGEN.US,D,20150520,000000,14040,14400,13500,13500,1.8555555908111108,0
+OGEN.US,D,20150521,000000,14220,14580,14220,14220,0.6166666783833332,0
+OGEN.US,D,20150522,000000,15120,15120,13500,13680,1.6277778087055552,0
+OGEN.US,D,20150526,000000,13500,13680,12960,12960,1.716666699283333,0
+OGEN.US,D,20150527,000000,12960,13860,12960,13500,0.19444444813888886,0
+OGEN.US,D,20150528,000000,14040,14040,12600,13500,1.3288889141377778,0
+OGEN.US,D,20150529,000000,12960,14040,12780,13680,1.5388889181277776,0
+OGEN.US,D,20150601,000000,13680,13680,12780,13140,0.5111111208222221,0
+OGEN.US,D,20150602,000000,12240,13680,11880,13320,2.4777778248555555,0
+OGEN.US,D,20150603,000000,12960,14400,12600,14400,0.7888889038777778,0
+OGEN.US,D,20150604,000000,13860,15480,13140,13860,2.361111155972222,0
+OGEN.US,D,20150605,000000,13500,13860,13320,13860,0.3277777840055556,0
+OGEN.US,D,20150608,000000,14220,22320,14040,19620,14.51111138682222,0
+OGEN.US,D,20150609,000000,18000,21600,16920,18000,7.831666815468332,0
+OGEN.US,D,20150610,000000,26100,27720,22680,25200,53.71888990954777,0
+OGEN.US,D,20150611,000000,24840,27000,22500,26100,15.146111398887221,0
+OGEN.US,D,20150612,000000,26100,42120,25380,37260,79.6055570680611,0
+OGEN.US,D,20150615,000000,36900,47520,34560,39600,91.48333507151665,0
+OGEN.US,D,20150616,000000,38340,39960,32400,33120,27.533333856466665,0
+OGEN.US,D,20150617,000000,32580,33120,28440,29520,17.11666699188333,0
+OGEN.US,D,20150618,000000,30600,30600,26100,26820,11.616666887383332,0
+OGEN.US,D,20150619,000000,28080,28080,25200,26100,5.750000109249999,0
+OGEN.US,D,20150622,000000,26640,29160,26640,26820,5.350000101649999,0
+OGEN.US,D,20150623,000000,25380,29340,25380,27540,3.0194445018138887,0
+OGEN.US,D,20150624,000000,27360,28260,26280,27540,2.7833333862166665,0
+OGEN.US,D,20150625,000000,27180,27540,23760,23940,5.288888989377777,0
+OGEN.US,D,20150626,000000,24120,25560,23220,23220,3.8500000731499995,0
+OGEN.US,D,20150629,000000,23220,25200,22680,23400,5.788888998877777,0
+OGEN.US,D,20150630,000000,23760,26100,23760,24660,5.14000009766,0
+OGEN.US,D,20150701,000000,24840,26820,23760,24120,3.9000000740999994,0
+OGEN.US,D,20150702,000000,24300,35100,24300,33660,48.44444536488888,0
+OGEN.US,D,20150706,000000,33660,35460,29880,30240,28.31111164902222,0
+OGEN.US,D,20150707,000000,31860,33120,27000,28080,12.40555579126111,0
+OGEN.US,D,20150708,000000,27900,31320,27360,28800,7.8944445944388875,0
+OGEN.US,D,20150709,000000,28440,31320,27000,28440,5.950000113049999,0
+OGEN.US,D,20150710,000000,30240,30600,28800,29160,1.011111130322222,0
+OGEN.US,D,20150713,000000,31320,31500,27900,27900,6.983333466016666,0
+OGEN.US,D,20150714,000000,27900,30960,27900,30240,8.947222392219443,0
+OGEN.US,D,20150715,000000,30780,34560,30420,31500,12.577778016755554,0
+OGEN.US,D,20150716,000000,33300,34740,31140,31320,7.10555569056111,0
+OGEN.US,D,20150717,000000,31140,31860,30420,30600,3.9222222967444442,0
+OGEN.US,D,20150720,000000,30600,31680,30600,30600,2.727777829605555,0
+OGEN.US,D,20150721,000000,31320,31320,30420,31320,2.0388889276277777,0
+OGEN.US,D,20150722,000000,29700,32220,28800,30600,4.7000000893,0
+OGEN.US,D,20150723,000000,29880,34200,28800,34020,12.827778021505553,0
+OGEN.US,D,20150724,000000,34020,34560,31860,33480,6.238889007427777,0
+OGEN.US,D,20150727,000000,34200,34560,31500,33120,1.7111111436222222,0
+OGEN.US,D,20150728,000000,33300,34020,30600,31320,4.688888977977777,0
+OGEN.US,D,20150729,000000,41220,46620,36540,36540,170.29444768003884,0
+OGEN.US,D,20150730,000000,36540,41220,36540,39960,19.150000363849998,0
+OGEN.US,D,20150731,000000,39960,52200,39060,47160,154.41111404492221,0
+OGEN.US,D,20150803,000000,48420,57600,43920,57600,47.31722312124944,0
+OGEN.US,D,20150804,000000,54000,60840,51480,58320,74.87777920045554,0
+OGEN.US,D,20150805,000000,55800,58860,55080,57780,18.227778124105555,0
+OGEN.US,D,20150806,000000,61020,69660,54360,56160,59.14111223479221,0
+OGEN.US,D,20150807,000000,52200,60120,48780,60120,42.33333413766666,0
+OGEN.US,D,20150810,000000,58500,58500,52740,53460,29.527778338805554,0
+OGEN.US,D,20150811,000000,53100,53100,39780,41940,23.758333784741662,0
+OGEN.US,D,20150812,000000,41940,48420,40140,43920,14.233333603766665,0
+OGEN.US,D,20150813,000000,43920,45720,40680,42480,14.322222494344443,0
+OGEN.US,D,20150814,000000,41760,51840,41400,46440,17.70555589196111,0
+OGEN.US,D,20150817,000000,48240,48240,41580,44820,25.233333812766663,0
+OGEN.US,D,20150818,000000,44820,44820,41940,43380,8.550000162449999,0
+OGEN.US,D,20150819,000000,45720,46800,41580,44100,7.072222356594444,0
+OGEN.US,D,20150820,000000,44640,44640,40680,41220,9.388889067277777,0
+OGEN.US,D,20150821,000000,38700,43920,38700,43740,8.76111127757222,0
+OGEN.US,D,20150824,000000,38700,41400,38160,39600,6.712222349754444,0
+OGEN.US,D,20150825,000000,44280,44280,38880,40500,16.838889208827776,0
+OGEN.US,D,20150826,000000,40500,43200,39060,42120,23.305555998361108,0
+OGEN.US,D,20150827,000000,41220,42840,40140,42120,14.266666937733332,0
+OGEN.US,D,20150828,000000,40320,42660,39960,39960,6.327777898005555,0
+OGEN.US,D,20150831,000000,38160,42300,38160,40680,9.316666843683333,0
+OGEN.US,D,20150901,000000,40500,41220,39600,41040,11.477777995855556,0
+OGEN.US,D,20150902,000000,40320,41220,38880,41040,4.961111205372221,0
+OGEN.US,D,20150903,000000,42120,52740,41400,44100,16.788889207877776,0
+OGEN.US,D,20150904,000000,44100,48060,43560,46080,5.811111221522221,0
+OGEN.US,D,20150908,000000,47520,49320,45540,47700,2.1888889304777774,0
+OGEN.US,D,20150909,000000,47520,47520,43020,43380,6.811111240522221,0
+OGEN.US,D,20150910,000000,42480,46440,42480,45900,3.537777844995555,0
+OGEN.US,D,20150911,000000,46080,48600,43740,45900,3.772222293894444,0
+OGEN.US,D,20150914,000000,45180,47520,44280,45540,5.816666777183333,0
+OGEN.US,D,20150915,000000,46980,47700,45360,47520,3.2388889504277776,0
+OGEN.US,D,20150916,000000,46980,47700,46620,47700,2.6388889390277774,0
+OGEN.US,D,20150917,000000,47520,47700,46800,47520,2.204444486328889,0
+OGEN.US,D,20150918,000000,47520,49860,46800,47880,6.716666794283333,0
+OGEN.US,D,20150921,000000,47880,51300,47880,50400,5.9333334460666665,0
+OGEN.US,D,20150922,000000,50220,51840,48240,49320,7.35000013965,0
+OGEN.US,D,20150923,000000,48060,48240,45360,45900,8.055555708611111,0
+OGEN.US,D,20150924,000000,45720,46800,44100,46800,5.258333433241666,0
+OGEN.US,D,20150925,000000,47340,47340,40680,41040,8.994444615338887,0
+OGEN.US,D,20150928,000000,41400,41940,39420,39780,9.046111282987221,0
+OGEN.US,D,20150929,000000,40500,40500,27000,29880,15.072222508594443,0
+OGEN.US,D,20150930,000000,31500,33480,27900,29520,10.64444464668889,0
+OGEN.US,D,20151001,000000,29700,29700,27360,28260,5.916666779083333,0
+OGEN.US,D,20151002,000000,28260,30780,27360,30780,2.116666706883333,0
+OGEN.US,D,20151005,000000,29700,30960,28440,30960,2.5105556032561105,0
+OGEN.US,D,20151006,000000,30780,30780,28080,29880,3.3444445079888885,0
+OGEN.US,D,20151007,000000,28800,30780,28800,29880,3.5388889561277774,0
+OGEN.US,D,20151008,000000,30240,30960,28800,29340,2.2000000417999996,0
+OGEN.US,D,20151009,000000,28800,29520,28800,28800,2.266666709733333,0
+OGEN.US,D,20151012,000000,30420,30420,27360,27900,3.2111111721222216,0
+OGEN.US,D,20151013,000000,27180,28260,24300,24660,7.450000141549999,0
+OGEN.US,D,20151014,000000,25560,26820,24480,24660,1.6166666973833332,0
+OGEN.US,D,20151015,000000,25200,25200,23760,24120,2.1277778182055553,0
+OGEN.US,D,20151016,000000,23760,25380,23580,25020,2.305555599361111,0
+OGEN.US,D,20151019,000000,24480,25560,23940,25380,0.6666666793333333,0
+OGEN.US,D,20151020,000000,25560,25668,22680,22860,1.2944444690388888,0
+OGEN.US,D,20151021,000000,24120,25380,23760,23940,0.6333333453666665,0
+OGEN.US,D,20151022,000000,23580,23940,22500,23220,0.8611111274722221,0
+OGEN.US,D,20151023,000000,23040,23760,22500,22680,1.8555555908111108,0
+OGEN.US,D,20151026,000000,22500,26820,22500,24840,5.061111207272222,0
+OGEN.US,D,20151027,000000,25560,25560,22500,24300,9.85000018715,0
+OGEN.US,D,20151028,000000,25200,26640,23580,24840,7.827777926505554,0
+OGEN.US,D,20151029,000000,25560,25560,24300,25560,0.7888889038777778,0
+OGEN.US,D,20151030,000000,26280,26280,23400,23940,1.5888889190777775,0
+OGEN.US,D,20151102,000000,24840,25560,22680,24480,2.823333386976666,0
+OGEN.US,D,20151103,000000,25200,25200,22680,23400,1.1222222435444442,0
+OGEN.US,D,20151104,000000,23400,25020,23400,24120,1.6016666970983333,0
+OGEN.US,D,20151105,000000,24840,24840,22500,22500,3.65000006935,0
+OGEN.US,D,20151106,000000,23040,24300,22500,24120,1.4722222501944442,0
+OGEN.US,D,20151109,000000,24120,24120,22500,23040,1.0505555755161111,0
+OGEN.US,D,20151110,000000,23040,23040,22140,22140,1.455555583211111,0
+OGEN.US,D,20151111,000000,22140,22500,21960,22500,0.4666666755333333,0
+OGEN.US,D,20151112,000000,22680,24300,21600,23400,2.6277778277055552,0
+OGEN.US,D,20151113,000000,22500,24300,22320,23220,3.177777838155555,0
+OGEN.US,D,20151116,000000,23580,23760,22680,23400,0.9611111293722221,0
+OGEN.US,D,20151117,000000,23400,23580,22500,23220,1.1722222444944443,0
+OGEN.US,D,20151118,000000,22320,24300,19620,20880,6.000000114,0
+OGEN.US,D,20151119,000000,21960,22320,21780,21960,0.6666666793333333,0
+OGEN.US,D,20151120,000000,22140,22680,21960,22320,1.0777777982555554,0
+OGEN.US,D,20151123,000000,22320,22500,21600,22500,1.4833333615166666,0
+OGEN.US,D,20151124,000000,20880,23760,20880,23580,1.1888889114777776,0
+OGEN.US,D,20151125,000000,24300,25200,23580,24660,0.7666666812333333,0
+OGEN.US,D,20151127,000000,25200,25200,24660,25200,0.09444444623888888,0
+OGEN.US,D,20151130,000000,25200,27000,25200,27000,3.1333333928666662,0
+OGEN.US,D,20151201,000000,26820,28800,26280,26640,4.675000088825,0
+OGEN.US,D,20151202,000000,27360,27360,23940,25740,1.4088889156577775,0
+OGEN.US,D,20151203,000000,24840,26100,23400,23400,1.0877777984455552,0
+OGEN.US,D,20151204,000000,24480,24660,23040,23760,1.4277778049055554,0
+OGEN.US,D,20151207,000000,23760,23760,22140,22140,1.1388889105277775,0
+OGEN.US,D,20151208,000000,21060,22500,21060,22320,0.8127777932205554,0
+OGEN.US,D,20151209,000000,22500,22500,20700,20700,1.055555575611111,0
+OGEN.US,D,20151210,000000,21420,21960,20700,20700,0.605555567061111,0
+OGEN.US,D,20151211,000000,20700,20880,18360,19440,2.022222260644444,0
+OGEN.US,D,20151214,000000,18900,21780,18720,19080,1.0066666857933333,0
+OGEN.US,D,20151215,000000,18540,23760,18540,19080,1.2166666897833331,0
+OGEN.US,D,20151216,000000,19080,23760,19080,21780,2.227777820105555,0
+OGEN.US,D,20151217,000000,19260,23940,19260,21960,3.0722222805944437,0
+OGEN.US,D,20151218,000000,22860,27360,22140,27360,3.0833333919166663,0
+OGEN.US,D,20151221,000000,27540,30780,27540,28260,4.072222299594444,0
+OGEN.US,D,20151222,000000,29700,31320,28800,30780,3.7216667373783325,0
+OGEN.US,D,20151223,000000,31500,38160,31500,32940,6.4388890112277775,0
+OGEN.US,D,20151224,000000,32940,33300,32580,32940,1.0088889080577776,0
+OGEN.US,D,20151228,000000,33300,33300,26820,27900,3.685555625581111,0
+OGEN.US,D,20151229,000000,28261.8,32040,28081.8,30960,0.9066666838933333,0
+OGEN.US,D,20151230,000000,31320,31320,27001.8,29880,1.051111131082222,0
+OGEN.US,D,20151231,000000,27720,27898.2,25020,27000,3.9205556300461106,0
+OGEN.US,D,20160104,000000,25020,27720,23886,24660,1.1394444660938887,0
+OGEN.US,D,20160105,000000,22518,24624,22500,24408,0.9394444622938888,0
+OGEN.US,D,20160106,000000,23400,24480,22680,22680,2.5022222697644443,0
+OGEN.US,D,20160107,000000,21600,22860,21166.2,21960,1.4122222490544443,0
+OGEN.US,D,20160108,000000,23040,23040,21600,22680,0.9633333516366666,0
+OGEN.US,D,20160111,000000,21780,21780,19800,20700,2.8188889424477774,0
+OGEN.US,D,20160112,000000,20700,21600,19620,19620,1.170555577796111,0
+OGEN.US,D,20160113,000000,18900,20700,18000,18018,2.725000051775,0
+OGEN.US,D,20160114,000000,18000,19440,17100,19440,2.291666710208333,0
+OGEN.US,D,20160115,000000,19440,19440,18180,19080,1.3933333598066666,0
+OGEN.US,D,20160119,000000,19260,19440,17280,17280,1.5722222520944442,0
+OGEN.US,D,20160120,000000,17456.4,19890,17280,18900,1.8827778135505553,0
+OGEN.US,D,20160121,000000,20520,21420,18180,18180,1.0277777973055555,0
+OGEN.US,D,20160122,000000,18180,18540,16957.8,18360,0.7444444585888889,0
+OGEN.US,D,20160125,000000,19260,21060,17100,17280,0.6883333464116667,0
+OGEN.US,D,20160126,000000,17658,19078.2,17658,17820,0.21444444851888886,0
+OGEN.US,D,20160127,000000,18718.2,18718.2,17442,17640,0.6188889006477777,0
+OGEN.US,D,20160128,000000,17280,18720,17280,18000,1.1288889103377777,0
+OGEN.US,D,20160129,000000,18900,20880,16920,18540,5.227222321539443,0
+OGEN.US,D,20160201,000000,19033.2,19033.2,16925.4,18540,0.9744444629588888,0
+OGEN.US,D,20160202,000000,17820,19080,16920,17100,1.096111131937222,0
+OGEN.US,D,20160203,000000,17820,17850.6,17460,17460,0.6144444561188888,0
+OGEN.US,D,20160204,000000,17100,17460,17100,17280,0.39944445203388884,0
+OGEN.US,D,20160205,000000,17280,17776.8,16920,16920,1.0744444648588887,0
+OGEN.US,D,20160208,000000,16920,17280,15660,16200,1.0244444639088888,0
+OGEN.US,D,20160209,000000,15498,16560,15498,15498,1.3522222479144443,0
+OGEN.US,D,20160210,000000,14958,16290,14958,16020,0.41000000778999995,0
+OGEN.US,D,20160211,000000,16020,16021.8,14040,14551.2,1.371111137162222,0
+OGEN.US,D,20160212,000000,15480,16198.2,14940,15120,0.3411111175922222,0
+OGEN.US,D,20160216,000000,14400,15660,14400,15114.6,0.5094444541238888,0
+OGEN.US,D,20160217,000000,15120,15120,13505.4,14760,3.5655556233011105,0
+OGEN.US,D,20160218,000000,14760,15300,14760,15300,0.8283333490716666,0
+OGEN.US,D,20160219,000000,16380,19440,16380,18000,4.422222306244445,0
+OGEN.US,D,20160222,000000,19800,21600,19080,19440,2.98000005662,0
+OGEN.US,D,20160223,000000,19260,19260,18540,18540,0.36333334023666664,0
+OGEN.US,D,20160224,000000,19798.2,19798.2,17910,18540,1.1122222433544442,0
+OGEN.US,D,20160225,000000,18720,19080,17280,19080,0.9866666854133332,0
+OGEN.US,D,20160226,000000,18541.8,18900,18360,18720,0.9538889070127777,0
+OGEN.US,D,20160229,000000,18900,19620,18900,19080,2.125000040375,0
+OGEN.US,D,20160301,000000,19458,19980,19080,19800,2.055000039045,0
+OGEN.US,D,20160302,000000,19620,20700,19620,19800,0.7611111255722222,0
+OGEN.US,D,20160303,000000,19800,20520,19080,19080,1.0194444638138889,0
+OGEN.US,D,20160304,000000,19080,19107,17823.6,18540,2.2333333757666662,0
+OGEN.US,D,20160307,000000,19080,19080,17280,18540,2.226111153407222,0
+OGEN.US,D,20160308,000000,19080,20160,18360,18360,1.9394444812938885,0
+OGEN.US,D,20160309,000000,18360,18720,17280,17280,0.5827777888505555,0
+OGEN.US,D,20160310,000000,18010.8,18180,17280,17640,0.5211111210122222,0
+OGEN.US,D,20160311,000000,18000,19440,16200,16920,2.5900000492099995,0
+OGEN.US,D,20160314,000000,16876.8,17820,16866,17100,0.8300000157699999,0
+OGEN.US,D,20160315,000000,17280,17820,16920,17100,0.47333334232666663,0
+OGEN.US,D,20160316,000000,17640,18360,16380,18180,1.0977777986355555,0
+OGEN.US,D,20160317,000000,17838,18720,17820,18540,0.3694444514638888,0
+OGEN.US,D,20160318,000000,18540,19440,17280,18900,1.8911111470422222,0
+OGEN.US,D,20160321,000000,18720,20160,18000,19800,1.8622222576044443,0
+OGEN.US,D,20160322,000000,19980,19980,18900,19440,0.30944445032388884,0
+OGEN.US,D,20160323,000000,19440,19621.8,19260,19260,0.3627777846705555,0
+OGEN.US,D,20160324,000000,17258.4,18270,16358.4,17100,1.4222222492444443,0
+OGEN.US,D,20160328,000000,17280,18540,17280,18540,0.45500000864499995,0
+OGEN.US,D,20160329,000000,18540,18540,17820,17820,0.45666667534333333,0
+OGEN.US,D,20160330,000000,17100,19440,15840,16200,3.726666737473333,0
+OGEN.US,D,20160331,000000,16200,16740,14400,16200,1.5072222508594444,0
+OGEN.US,D,20160401,000000,16201.8,17820,15300,16741.8,1.3833333596166664,0
+OGEN.US,D,20160404,000000,16380,16380,15840,16380,0.8977777948355554,0
+OGEN.US,D,20160405,000000,16201.8,17100,16200,16920,1.2377778012955554,0
+OGEN.US,D,20160406,000000,17100,17280,16236,16560,1.4216666936783333,0
+OGEN.US,D,20160407,000000,16200,17280,15003,15840,1.821111145712222,0
+OGEN.US,D,20160408,000000,16104.6,17280,16020,16200,1.9433333702566664,0
+OGEN.US,D,20160411,000000,16560,16920,15840,16200,0.5833333444166666,0
+OGEN.US,D,20160412,000000,17100,17100,16200,17100,0.6183333450816666,0
+OGEN.US,D,20160413,000000,17100,18540,16380,17100,1.2444444680888886,0
+OGEN.US,D,20160414,000000,16200,18000,16200,17820,0.45500000864499995,0
+OGEN.US,D,20160415,000000,17640,18360,16200,16200,1.5833333634166664,0
+OGEN.US,D,20160418,000000,16669.8,18360,16669.8,17190,0.7288889027377777,0
+OGEN.US,D,20160419,000000,18000,18000,16560,16560,0.165000003135,0
+OGEN.US,D,20160420,000000,17744.4,18720,16740,16740,1.8216667012783332,0
+OGEN.US,D,20160421,000000,16740,18000,14958,17640,2.9127778331205554,0
+OGEN.US,D,20160422,000000,18000,18540,17280,17640,0.7527777920805555,0
+OGEN.US,D,20160425,000000,17640,18000,14994,17429.4,2.1477778185855554,0
+OGEN.US,D,20160426,000000,17460,17460,16200,16740,0.3877777851455555,0
+OGEN.US,D,20160427,000000,16200,17100,16020,16020,0.5427777880905555,0
+OGEN.US,D,20160428,000000,16020,17100,16020,16470,8.758889055307776,0
+OGEN.US,D,20160429,000000,16021.8,16021.8,14409,15481.8,5.9200001124799995,0
+OGEN.US,D,20160502,000000,14940,16201.8,14581.8,14940,2.561111159772222,0
+OGEN.US,D,20160503,000000,16020,16740,14580,14760,2.538888937127777,0
+OGEN.US,D,20160504,000000,15300,16378.2,14220,15120,3.8005556277661108,0
+OGEN.US,D,20160505,000000,14760,15687,14400,15300,1.0338889085327776,0
+OGEN.US,D,20160506,000000,15352.2,15480,15352.2,15480,0.3716666737283333,0
+OGEN.US,D,20160509,000000,15210,15300,14940,14943.6,0.6544444568788889,0
+OGEN.US,D,20160510,000000,14943.6,15300,14400,14418,0.7327777917005555,0
+OGEN.US,D,20160511,000000,14832,15300,14832,15298.2,0.2738888940927777,0
+OGEN.US,D,20160512,000000,14832,15120,14220,14220,1.4122222490544443,0
+OGEN.US,D,20160513,000000,14400,15138,13860,15120,0.5588888995077776,0
+OGEN.US,D,20160516,000000,10980,13446,10800,12420,5.701666774998333,0
+OGEN.US,D,20160517,000000,12240,12240,11412,12060,1.2811111354522222,0
+OGEN.US,D,20160518,000000,12420,12420,12060,12060,1.1794444668538886,0
+OGEN.US,D,20160519,000000,11700,12780,11700,12780,0.6372222343294444,0
+OGEN.US,D,20160520,000000,12751.2,12960,12240,12960,0.6438889011227777,0
+OGEN.US,D,20160523,000000,11880,12960,11880,12600,0.5466666770533333,0
+OGEN.US,D,20160524,000000,12060,12078,9378,10620,8.162777932870554,0
+OGEN.US,D,20160525,000000,10620,11340,10620,10980,2.526111159107222,0
+OGEN.US,D,20160526,000000,11340,11340,10620,10800,0.8555555718111111,0
+OGEN.US,D,20160527,000000,10800,11158.2,9000,10260,1.0144444637188887,0
+OGEN.US,D,20160531,000000,10440,10620,9900,10260,2.2888889323777777,0
+OGEN.US,D,20160601,000000,10440,10800,9000,9720,2.046666705553333,0
+OGEN.US,D,20160602,000000,9720,10260,9495,10098,0.49666667610333326,0
+OGEN.US,D,20160603,000000,9561.6,9900,9561.6,9900,0.4105555633561111,0
+OGEN.US,D,20160606,000000,10206,10800,9927,10620,0.7138889024527777,0
+OGEN.US,D,20160607,000000,11160,13320,11055.6,12240,1.2961111357372221,0
+OGEN.US,D,20160608,000000,12240,12240,11160,12060,0.6250000118749999,0
+OGEN.US,D,20160609,000000,11700,11700,10818,11340,0.49000000931,0
+OGEN.US,D,20160610,000000,11079,11700,10800,11700,1.41000002679,0
+OGEN.US,D,20160613,000000,11700,11880,10980,11700,0.12222222454444444,0
+OGEN.US,D,20160614,000000,11664,11664,9383.4,10080,2.2188889310477773,0
+OGEN.US,D,20160615,000000,10620,11160,9738,10980,0.5738888997927777,0
+OGEN.US,D,20160616,000000,10659.6,11199.6,9235.8,9900,0.4716666756283333,0
+OGEN.US,D,20160617,000000,9855,10260,9018,9018,1.4038889155627776,0
+OGEN.US,D,20160620,000000,9358.2,10080,9037.8,10080,0.28444444984888884,0
+OGEN.US,D,20160621,000000,9720,10206,9720,9900,0.06833333463166666,0
+OGEN.US,D,20160622,000000,9720,10080,9162,9162,0.45000000854999994,0
+OGEN.US,D,20160623,000000,13680,13827.6,9203.4,9720,10.647777980085555,0
+OGEN.US,D,20160624,000000,9423,11685.6,9000,10422,2.915555610951111,0
+OGEN.US,D,20160627,000000,10746,10873.8,10080,10440,0.52000000988,0
+OGEN.US,D,20160628,000000,10800,10890,10260,10656,0.7577777921755554,0
+OGEN.US,D,20160629,000000,10648.8,11169,9032.4,9540,1.9405555924261109,0
+OGEN.US,D,20160630,000000,9720,9720,9000,9180,1.2127778008205554,0
+OGEN.US,D,20160701,000000,9450,10260,9181.8,9900,0.43055556373611104,0
+OGEN.US,D,20160705,000000,10800,10800,9360,10620,5.718333441981666,0
+OGEN.US,D,20160706,000000,10816.2,11700,10710,11169,2.2788889321877774,0
+OGEN.US,D,20160707,000000,11520,12960,11520,12960,3.4061111758272222,0
+OGEN.US,D,20160708,000000,12600,13320,12600,13320,2.618888938647778,0
+OGEN.US,D,20160711,000000,13680,13680,12780,13500,2.0616667058383333,0
+OGEN.US,D,20160712,000000,13320,13986,13320,13626,0.8694444609638887,0
+OGEN.US,D,20160713,000000,13680,13680,11700,12330,1.9233333698766664,0
+OGEN.US,D,20160714,000000,12186,12186,11701.8,11718,0.8377777936955554,0
+OGEN.US,D,20160715,000000,11700,12060,11665.8,12060,0.4266666747733333,0
+OGEN.US,D,20160718,000000,12060,12240,11610,11700,2.263333376336666,0
+OGEN.US,D,20160719,000000,11788.2,11903.4,11250,11903.4,0.4472222307194444,0
+OGEN.US,D,20160720,000000,11880,12673.8,11520,11520,0.8694444609638887,0
+OGEN.US,D,20160721,000000,12060,12060,11520,12060,0.4883333426116666,0
+OGEN.US,D,20160722,000000,12060,12420,11727,12240,0.655000012445,0
+OGEN.US,D,20160725,000000,12960,17820,11871,13140,28.188889424477775,0
+OGEN.US,D,20160726,000000,12663,13140,12600,12960,1.5338889180327777,0
+OGEN.US,D,20160727,000000,13320,13320,12600,12600,0.5472222326194444,0
+OGEN.US,D,20160728,000000,12772.8,12960,12772.8,12960,0.54000001026,0
+OGEN.US,D,20160729,000000,13321.8,13321.8,12960,12960,0.9572222404094444,0
+OGEN.US,D,20160801,000000,12600,18756,12600,18046.8,16.170000307229998,0
+OGEN.US,D,20160802,000000,19080,19080,10807.2,14221.8,19.963889268202777,0
+OGEN.US,D,20160803,000000,14040,15616.8,11700,15121.8,7.102777912730554,0
+OGEN.US,D,20160804,000000,14670,15840,13881.6,14058,2.348333377951666,0
+OGEN.US,D,20160805,000000,14058,14742,13320,13986,5.627777884705555,0
+OGEN.US,D,20160808,000000,13446,14166,13078.8,13500,3.338333396761666,0
+OGEN.US,D,20160809,000000,13716,14148,12780,13680,4.490000085309999,0
+OGEN.US,D,20160810,000000,14094,14400,13500,13500,11.50611132972722,0
+OGEN.US,D,20160811,000000,14175,14580,13320,13500,0.7327777917005555,0
+OGEN.US,D,20160812,000000,14248.8,14248.8,12780,12780,1.1377777993955553,0
+OGEN.US,D,20160815,000000,12420,13456.8,11926.8,12240,3.384444508748888,0
+OGEN.US,D,20160816,000000,11880,13082.4,10980,11700,3.961111186372222,0
+OGEN.US,D,20160817,000000,12240,12600,11052,12600,10.172777971060553,0
+OGEN.US,D,20160818,000000,12096,13321.8,12060,12960,1.7055555879611108,0
+OGEN.US,D,20160819,000000,13356,15660,12240,14824.8,17.25055588331611,0
+OGEN.US,D,20160822,000000,14400,16200,13320,15660,7.796111259237222,0
+OGEN.US,D,20160823,000000,16200,16536.6,14400,14662.8,3.728333404171666,0
+OGEN.US,D,20160824,000000,15102,15804,13680,14119.2,2.327222266439444,0
+OGEN.US,D,20160825,000000,14760,14760,13410,14038.2,2.7144444960188885,0
+OGEN.US,D,20160826,000000,13320,13609.8,11700,12960,3.6094445130238886,0
+OGEN.US,D,20160829,000000,12420,13140,11714.4,13140,3.447777843285555,0
+OGEN.US,D,20160830,000000,13140,15300,12823.2,13320,10.582222423284444,0
+OGEN.US,D,20160831,000000,13320,14250.6,11916,12420,2.650555605916111,0
+OGEN.US,D,20160901,000000,12600,12940.2,11340,11703.6,3.7566667380433327,0
+OGEN.US,D,20160902,000000,11890.8,12420,11880,12240,0.9805555741861111,0
+OGEN.US,D,20160906,000000,11703.6,12416.4,11183.4,11340,4.804444535728888,0
+OGEN.US,D,20160907,000000,11683.8,11700,10620,10620,3.1161111703172217,0
+OGEN.US,D,20160908,000000,10621.8,10800,9957.6,10242,6.088333449011666,0
+OGEN.US,D,20160909,000000,10947.6,10980,10080,10125,2.373888933992778,0
+OGEN.US,D,20160912,000000,10630.8,10764,9540,9540,2.890555610476111,0
+OGEN.US,D,20160913,000000,9392.4,10132.2,9034.2,9441,10.059444635573886,0
+OGEN.US,D,20160914,000000,9036,9864,9001.8,9001.8,4.866666759133333,0
+OGEN.US,D,20160915,000000,9540,9684,7812,8460,4.575555642491111,0
+OGEN.US,D,20160916,000000,8640,9684,8497.8,8953.2,25.558333818941662,0
+OGEN.US,D,20160919,000000,9360,9684,9180,9360,3.747222293419444,0
+OGEN.US,D,20160920,000000,9684,10980,9360,9720,3.0988889477677777,0
+OGEN.US,D,20160921,000000,9635.4,10800,9630,10260,3.666111180767222,0
+OGEN.US,D,20160922,000000,10440,10980,9900,9900,0.9038889060627776,0
+OGEN.US,D,20160923,000000,10395,10440,9540,9540,0.8188889044477777,0
+OGEN.US,D,20160926,000000,9900,10080,9540,9540,1.8450000350549998,0
+OGEN.US,D,20160927,000000,9540,9720,9180,9180,0.6850000130149999,0
+OGEN.US,D,20160928,000000,8640,10125,8100,9900,5.51555566035111,0
+OGEN.US,D,20160929,000000,10080,10258.2,9000,9000,2.353333378046666,0
+OGEN.US,D,20160930,000000,9154.8,9176.4,8280,8280,5.244444544088889,0
+OGEN.US,D,20161003,000000,8694,8782.2,8370,8593.2,0.5588888995077776,0
+OGEN.US,D,20161004,000000,8460,8640,8100,8100,2.832777831600555,0
+OGEN.US,D,20161005,000000,8100,8820,7380,7560,25.996111605037218,0
+OGEN.US,D,20161006,000000,8100,8998.2,7776,8067.6,8.713333498886666,0
+OGEN.US,D,20161007,000000,7920,8380.8,7830,8370,2.112222262354444,0
+OGEN.US,D,20161010,000000,8100,8370,7740,8100,1.1422222439244443,0
+OGEN.US,D,20161011,000000,8460,8460,7920,8260.2,1.6077778083255554,0
+OGEN.US,D,20161012,000000,8735.4,8735.4,7923.6,7923.6,1.060555575706111,0
+OGEN.US,D,20161013,000000,7740,8064,7560,7561.8,0.9927777966405554,0
+OGEN.US,D,20161014,000000,7560,7974,7380,7560,1.1961111338372221,0
+OGEN.US,D,20161017,000000,7572.6,7920,7380,7380,0.43888889722777774,0
+OGEN.US,D,20161018,000000,7380,7740,7380,7668,0.2783333386216666,0
+OGEN.US,D,20161019,000000,7560,7864.2,7560,7864.2,0.16444444756888887,0
+OGEN.US,D,20161020,000000,8364.6,8364.6,7920,7920,1.7233333660766665,0
+OGEN.US,D,20161021,000000,7650,7846.2,7417.8,7846.2,0.2505555603161111,0
+OGEN.US,D,20161024,000000,7623,7758,7560,7579.8,1.4033333599966664,0
+OGEN.US,D,20161025,000000,7603.2,7675.2,7380,7675.2,1.53000002907,0
+OGEN.US,D,20161026,000000,7668,8820,7372.8,8280,2.9705556119961107,0
+OGEN.US,D,20161027,000000,9000,9000,7578,8100,0.560555566206111,0
+OGEN.US,D,20161028,000000,7902,7920,7345.8,7920,2.180555596986111,0
+OGEN.US,D,20161031,000000,7392.6,8082,7392.6,7560,0.1255555579411111,0
+OGEN.US,D,20161101,000000,7560,7561.8,7381.8,7560,0.8483333494516665,0
+OGEN.US,D,20161102,000000,7902,8280,7560,7560,2.1094444845238884,0
+OGEN.US,D,20161103,000000,7299,7655.4,5940,6661.8,5.147777875585555,0
+OGEN.US,D,20161104,000000,6120,7007.4,6120,6669,1.2861111355472221,0
+OGEN.US,D,20161107,000000,7007.4,7738.2,6912,7020,0.7966666818033332,0
+OGEN.US,D,20161108,000000,6669,7198.2,6669,7020,0.5911111223422221,0
+OGEN.US,D,20161109,000000,7180.2,7871.4,6820.2,7452,3.4061111758272222,0
+OGEN.US,D,20161110,000000,7824.6,8704.8,7470,8280,4.833888980732778,0
+OGEN.US,D,20161111,000000,8695.8,9052.2,7920,8100,2.7672222747994444,0
+OGEN.US,D,20161114,000000,8280,8460,7920,8188.2,2.0133333715866666,0
+OGEN.US,D,20161115,000000,8280,9000,8173.8,8281.8,1.8583333686416665,0
+OGEN.US,D,20161116,000000,8280,8280,7740,8101.8,2.3244444886088886,0
+OGEN.US,D,20161117,000000,8280,8280,7740,7752.6,1.7088889213577776,0
+OGEN.US,D,20161118,000000,7380,8100,7380,7740,0.8483333494516665,0
+OGEN.US,D,20161121,000000,7974,15298.2,7974,14040,72.04611247998722,0
+OGEN.US,D,20161122,000000,16200,19800,13500,14400,174.20889219885777,0
+OGEN.US,D,20161123,000000,14382,14382,12240,12780,28.198889424667776,0
+OGEN.US,D,20161125,000000,12240,13518,11880,13500,9.331111288402221,0
+OGEN.US,D,20161128,000000,13500,13680,12240,12960,5.750000109249999,0
+OGEN.US,D,20161129,000000,12600,13680,12060,12240,8.386111270447222,0
+OGEN.US,D,20161130,000000,13140,13140,10872,11494.8,2.911111166422222,0
+OGEN.US,D,20161201,000000,10980,11682,9198,9198,5.482222326384444,0
+OGEN.US,D,20161202,000000,9540,11170.8,9540,10350,1.5988889192677778,0
+OGEN.US,D,20161205,000000,10800,10800,9360,10260,3.9605556308061107,0
+OGEN.US,D,20161206,000000,9748.8,12060,9498.6,11160,3.5488889563177772,0
+OGEN.US,D,20161207,000000,10983.6,11160,10260,10260,1.606666697193333,0
+OGEN.US,D,20161208,000000,10440,11250,10440,11160,2.4733333803266664,0
+OGEN.US,D,20161209,000000,11102.4,11160,10440,11160,1.235555579031111,0
+OGEN.US,D,20161212,000000,11520,11520,10260,11340,1.9844444821488885,0
+OGEN.US,D,20161213,000000,11358,16002,10764,11214,44.022223058644435,0
+OGEN.US,D,20161214,000000,11773.8,12058.2,10440,10440,8.74055572162611,0
+OGEN.US,D,20161215,000000,10819.8,11604.6,10440,10715.4,4.476666751723333,0
+OGEN.US,D,20161216,000000,10854,11046.6,10441.8,10636.2,3.638333402461666,0
+OGEN.US,D,20161219,000000,10494,11160,10494,10886.4,1.9227778143105554,0
+OGEN.US,D,20161220,000000,10710,11160,10441.8,10857.6,7.693889035072777,0
+OGEN.US,D,20161221,000000,10800,11160,10800,10800,2.853333387546666,0
+OGEN.US,D,20161222,000000,10800,11520,10800,11246.4,2.217222264349444,0
+OGEN.US,D,20161223,000000,11482.2,11482.2,10620,10836,2.316111155117222,0
+OGEN.US,D,20161227,000000,10800,10980,10080,10080,4.686111200147222,0
+OGEN.US,D,20161228,000000,10260,10260,9000,9000,7.885555705381111,0
+OGEN.US,D,20161229,000000,9180,10080,9000,9399.6,2.0366667053633334,0
+OGEN.US,D,20161230,000000,9000,9720,9000,9720,3.1333333928666662,0
+OGEN.US,D,20170103,000000,9900,10440,9169.2,9180,2.62000004978,0
+OGEN.US,D,20170104,000000,9360,10800,9360,10020.6,4.032222298834444,0
+OGEN.US,D,20170105,000000,9900,10800,9896.4,10596.6,1.070555575896111,0
+OGEN.US,D,20170106,000000,10476,11160,9567,10080,5.335000101365,0
+OGEN.US,D,20170109,000000,10256.4,11880,10256.4,11160,4.567777864565556,0
+OGEN.US,D,20170110,000000,11160,13500,11041.2,12420,6.197222339969444,0
+OGEN.US,D,20170111,000000,12960,12960,11520,11520,8.637222386329443,0
+OGEN.US,D,20170112,000000,10980,11880,10980,11700,1.291111135642222,0
+OGEN.US,D,20170113,000000,11581.2,12420,11581.2,11880,0.8416666826583332,0
+OGEN.US,D,20170117,000000,12420,12420,10980,11880,1.8222222568444444,0
+OGEN.US,D,20170118,000000,11599.2,12366,11061,11880,1.3627778036705553,0
+OGEN.US,D,20170119,000000,11700,12234.6,11340,11700,11.02000020938,0
+OGEN.US,D,20170120,000000,11426.4,12592.8,11385,12465,3.8650000734349996,0
+OGEN.US,D,20170123,000000,12564,12600,11700,11970,1.7722222558944443,0
+OGEN.US,D,20170124,000000,12186,12600,11194.2,11880,2.6522222726144444,0
+OGEN.US,D,20170125,000000,12162.6,12600,11352.6,12600,2.515555603351111,0
+OGEN.US,D,20170126,000000,12598.2,12598.2,11698.2,11880,1.3077778026255555,0
+OGEN.US,D,20170127,000000,11790,12330,11790,12240,0.5755555664911111,0
+OGEN.US,D,20170130,000000,12600,12960,11880,12270.6,2.629444494403889,0
+OGEN.US,D,20170131,000000,12060,12600,12006,12600,3.667777847465555,0
+OGEN.US,D,20170201,000000,12600,12600,11880,12240,0.9983333523016665,0
+OGEN.US,D,20170202,000000,12060,12240,11880,12240,2.2638889319027777,0
+OGEN.US,D,20170203,000000,12240,12571.2,11898,12240,1.5877778079455553,0
+OGEN.US,D,20170206,000000,11880,12582,11880,12259.8,0.4922222315744444,0
+OGEN.US,D,20170207,000000,12393,14040,12393,13609.8,6.521666790578333,0
+OGEN.US,D,20170208,000000,14220,15300,13458.6,14047.2,25.36944492646389,0
+OGEN.US,D,20170209,000000,14940,15118.2,13775.4,13860,4.050555632516111,0
+OGEN.US,D,20170210,000000,14760,14760,11919.6,13140,6.207777895725554,0
+OGEN.US,D,20170213,000000,13140,13140,11880,12096,5.55000010545,0
+OGEN.US,D,20170214,000000,12384,12877.2,11160,11520,4.701666755998333,0
+OGEN.US,D,20170215,000000,11340,12240,11340,12240,1.1966666894033333,0
+OGEN.US,D,20170216,000000,12240,12240,11340,11520,2.7283333851716667,0
+OGEN.US,D,20170217,000000,11880,11880,11340,11340,0.6233333451766665,0
+OGEN.US,D,20170221,000000,11340,11698.2,11340,11520,1.9405555924261109,0
+OGEN.US,D,20170222,000000,11880,11880,11358,11880,1.4350000272649999,0
+OGEN.US,D,20170223,000000,11520,11880,11160,11161.8,2.1894444860438886,0
+OGEN.US,D,20170224,000000,11282.4,11340,11179.8,11340,1.3077778026255555,0
+OGEN.US,D,20170227,000000,11242.8,11700,11169,11638.8,1.090555576276111,0
+OGEN.US,D,20170228,000000,11698.2,11700,11160,11160,1.2938889134727776,0
+OGEN.US,D,20170301,000000,11476.8,11520,11160,11160,0.17555555889111107,0
+OGEN.US,D,20170302,000000,11206.8,11206.8,11160,11161.8,0.5888889000777776,0
+OGEN.US,D,20170303,000000,11160,11410.2,10080,11197.8,1.5722222520944442,0
+OGEN.US,D,20170306,000000,11160,11160,9243,9759.6,4.392222305674443,0
+OGEN.US,D,20170307,000000,9360,10080,9198,9360,3.101111170032222,0
+OGEN.US,D,20170308,000000,10060.2,10197,9712.8,9995.4,3.637222291329444,0
+OGEN.US,D,20170309,000000,9900,10076.4,9005.4,9540,3.9794445200538884,0
+OGEN.US,D,20170310,000000,9720,10078.2,9000,9873,2.9483333893516663,0
+OGEN.US,D,20170313,000000,9361.8,9392.4,7758,8100,12.280000233319997,0
+OGEN.US,D,20170314,000000,9000,9181.8,8820,8820,2.091666706408333,0
+OGEN.US,D,20170315,000000,9028.8,9180,7920,7920,2.4644444912688885,0
+OGEN.US,D,20170316,000000,7920,8638.2,7920,8460,1.2277778011055553,0
+OGEN.US,D,20170317,000000,8820,9000,8280,8820,1.0388889086277777,0
+OGEN.US,D,20170320,000000,9000,9000,8280,8280,0.7311111250022222,0
+OGEN.US,D,20170321,000000,8694,8694,8280,8460,1.0433333531566664,0
+OGEN.US,D,20170322,000000,8280,8280,7560,7738.2,1.5155555843511108,0
+OGEN.US,D,20170323,000000,7812,8100,7561.8,7740,1.0144444637188887,0
+OGEN.US,D,20170324,000000,8100,8998.2,7954.2,8640,2.8738889434927772,0
+OGEN.US,D,20170327,000000,8640,8640,7560,8100,2.6150000496849994,0
+OGEN.US,D,20170328,000000,7920,8582.4,7920,8280,0.5288888989377777,0
+OGEN.US,D,20170329,000000,8190,8278.2,7650,7741.8,2.631111161102222,0
+OGEN.US,D,20170330,000000,8100,8116.2,7920,7920,0.9577777959755555,0
+OGEN.US,D,20170331,000000,8116.2,8116.2,7756.2,7903.8,1.8127778122205553,0
+OGEN.US,D,20170403,000000,7920,7920,7740,7740,0.42277778581055553,0
+OGEN.US,D,20170404,000000,7864.2,8118,7864.2,7974,1.4288889160377776,0
+OGEN.US,D,20170405,000000,7398,8096.4,7398,7650,1.6844444764488886,0
+OGEN.US,D,20170406,000000,7650,7740,7650,7738.2,0.7400000140599999,0
+OGEN.US,D,20170407,000000,7732.8,7732.8,6840,7554.6,2.37000004503,0
+OGEN.US,D,20170410,000000,7558.2,7560,6318,6796.8,12.122778008110554,0
+OGEN.US,D,20170411,000000,6300,6928.2,6300,6480,1.8977778138355552,0
+OGEN.US,D,20170412,000000,6480,8307,6480,7561.8,5.071111207462221,0
+OGEN.US,D,20170413,000000,7939.8,7939.8,6683.4,7200,1.2816666910183332,0
+OGEN.US,D,20170417,000000,7560,7950.6,6843.6,6843.6,2.1422222629244443,0
+OGEN.US,D,20170418,000000,6840,7938,6481.8,6840,9.229444619803887,0
+OGEN.US,D,20170419,000000,6660,7020,6301.8,6568.2,7.25000013775,0
+OGEN.US,D,20170420,000000,6300,6660,6120,6480,3.8661111845672216,0
+OGEN.US,D,20170421,000000,6480,6512.4,5760,6102,7.121111246412221,0
+OGEN.US,D,20170424,000000,5940,6210,5760,6210,2.3327778221005553,0
+OGEN.US,D,20170425,000000,6120,6300,5580,5581.8,6.575000124924999,0
+OGEN.US,D,20170426,000000,6300,7020,5581.8,6840,5.815000110484999,0
+OGEN.US,D,20170427,000000,7740,7740,6301.8,7200,6.29555567517111,0
+OGEN.US,D,20170501,000000,7740,7740,7200,7517.16,0.8905555724761111,0
+OGEN.US,D,20170502,000000,7200,7740,7200,7740,1.1777778001555552,0
+OGEN.US,D,20170503,000000,7720.2,7830,7381.8,7830,0.7777777925555555,0
+OGEN.US,D,20170504,000000,7920,7920,7560,7920,1.571111140962222,0
+OGEN.US,D,20170505,000000,7560,7920,7200,7200,0.6266666785733332,0
+OGEN.US,D,20170508,000000,7200,7560,7200,7380,0.7944444595388888,0
+OGEN.US,D,20170509,000000,7560,7560,6490.8,6984,1.3983333599016665,0
+OGEN.US,D,20170510,000000,6660,7380,6447.6,7200,1.9955555934711109,0
+OGEN.US,D,20170511,000000,6404.4,7160.4,6046.2,6771.6,4.080000077519999,0
+OGEN.US,D,20170512,000000,7020,7200,6670.8,6859.8,0.6622222348044444,0
+OGEN.US,D,20170515,000000,6859.8,7920,6321.6,7740,5.705000108394999,0
+OGEN.US,D,20170516,000000,7722,10440,7383.6,8991,18.049444787383887,0
+OGEN.US,D,20170517,000000,9000,9000,7381.8,8512.2,2.722222273944444,0
+OGEN.US,D,20170518,000000,8460,9000,7740,8280,3.9972222981694436,0
+OGEN.US,D,20170519,000000,8940.6,9360,8580.6,9360,2.0633333725366665,0
+OGEN.US,D,20170522,000000,9540,9540,8100,8949.6,1.2005555783661108,0
+OGEN.US,D,20170523,000000,8658,9360,8416.8,9356.4,0.6316666786683333,0
+OGEN.US,D,20170524,000000,8798.4,9270,8460,8640,1.095000020805,0
+OGEN.US,D,20170525,000000,8677.8,9000,8625.6,8820,1.3294444697038887,0
+OGEN.US,D,20170526,000000,8640,9180,8586,8820,1.1516666885483333,0
+OGEN.US,D,20170530,000000,9000,9000,8568,8820,2.0527778167805555,0
+OGEN.US,D,20170531,000000,9000,9000,8317.8,8550,0.49500000940499994,0
+OGEN.US,D,20170601,000000,8298,8325,8100,8100,0.6144444561188888,0
+OGEN.US,D,20170602,000000,8100,8285.4,7830,8112.6,0.2561111159772222,0
+OGEN.US,D,20170605,000000,7920,7934.4,7383.6,7416,0.7994444596338889,0
+OGEN.US,D,20170606,000000,7722,7911,7383.6,7394.4,0.22444444870888886,0
+OGEN.US,D,20170607,000000,7824.6,8280,7425,7479,0.8877777946455555,0
+OGEN.US,D,20170608,000000,7920,8100,7833.6,7920,0.6794444573538888,0
+OGEN.US,D,20170609,000000,7920,8249.4,7920,7920,0.24444444908888888,0
+OGEN.US,D,20170612,000000,7560,7745.4,7198.2,7272,13.335000253364997,0
+OGEN.US,D,20170613,000000,6840,7110,6840,7021.8,2.0883333730116664,0
+OGEN.US,D,20170614,000000,7153.2,7200,6843.6,7014.6,2.8877778326455554,0
+OGEN.US,D,20170615,000000,6840,6841.8,6660,6660,1.4122222490544443,0
+OGEN.US,D,20170616,000000,6660,6840,6318,6318,0.43000000816999995,0
+OGEN.US,D,20170619,000000,6386.4,6451.2,6318,6319.8,0.028333333871666665,0
+OGEN.US,D,20170620,000000,6460.2,6660,6318,6481.8,1.180555577986111,0
+OGEN.US,D,20170621,000000,6408,6480,6390,6478.2,0.4055555632611111,0
+OGEN.US,D,20170622,000000,6336,6683.4,6321.6,6480,1.0027777968305553,0
+OGEN.US,D,20170623,000000,6804,8249.4,6804,7480.8,1.737222255229444,0
+OGEN.US,D,20170626,000000,8046,8080.2,7236,7236,1.2727778019605553,0
+OGEN.US,D,20170627,000000,7092,7578,6480,6750,0.6522222346144444,0
+OGEN.US,D,20170628,000000,6840,6841.8,6570,6570,0.9694444628638889,0
+OGEN.US,D,20170629,000000,6480,6840,6480,6570,1.3344444697988886,0
+OGEN.US,D,20170630,000000,6516,6678,6480,6660,0.6844444574488888,0
+OGEN.US,D,20170703,000000,6737.4,7020,6588,6840,1.5127778065205555,0
+OGEN.US,D,20170705,000000,6480,7020,6318,6809.4,0.46000000873999997,0
+OGEN.US,D,20170706,000000,6636.6,6651,6516,6525,0.12000000227999998,0
+OGEN.US,D,20170707,000000,6318,7336.8,6318,7090.2,10.506111310727222,0
+OGEN.US,D,20170710,000000,7020,7921.8,7020,7576.2,3.7511111823822216,0
+OGEN.US,D,20170711,000000,7560,7560,6660,7198.2,2.0272222607394443,0
+OGEN.US,D,20170712,000000,8100,8100,7020,7200,0.9466666846533333,0
+OGEN.US,D,20170713,000000,7086.6,7171.2,6669,7171.2,0.960555573806111,0
+OGEN.US,D,20170714,000000,7380,7740,6849,7560,2.792777830840555,0
+OGEN.US,D,20170717,000000,7263,7560,6840,7020,1.056111131177222,0
+OGEN.US,D,20170718,000000,6840,7018.2,6660,6804,2.3333333776666665,0
+OGEN.US,D,20170719,000000,7020,7032.6,6660,7032.6,0.39611111863722215,0
+OGEN.US,D,20170720,000000,6885,7020,6840,7020,1.4500000275499998,0
+OGEN.US,D,20170721,000000,6984,7380,6984,7200,0.07500000142499999,0
+OGEN.US,D,20170724,000000,7056,7317,7056,7201.8,0.9972222411694444,0
+OGEN.US,D,20170725,000000,7200,7740,7200,7380,2.0600000391399997,0
+OGEN.US,D,20170726,000000,7740,7740,7200,7201.8,0.8694444609638887,0
+OGEN.US,D,20170727,000000,7452,7920,7020,7189.2,1.3022222469644442,0
+OGEN.US,D,20170728,000000,7416,7416,7338.6,7380,0.03166666726833333,0
+OGEN.US,D,20170731,000000,7416,7416,7020,7021.8,0.3283333395716666,0
+OGEN.US,D,20170801,000000,7020,7021.8,6840,6879.6,0.3877777851455555,0
+OGEN.US,D,20170802,000000,6879.6,6879.6,6660,6660,0.7166666802833332,0
+OGEN.US,D,20170803,000000,6854.4,6854.4,6663.6,6840,0.24555556022111108,0
+OGEN.US,D,20170804,000000,6663.6,6831,6660,6660,0.9211111286122221,0
+OGEN.US,D,20170807,000000,6660,6660,6615,6615,0.5127777875205555,0
+OGEN.US,D,20170808,000000,6561,6561,5940,5940,3.545555622921111,0
+OGEN.US,D,20170809,000000,6300,6300,5940,5940,2.8566667209433327,0
+OGEN.US,D,20170810,000000,6264,6264,5580,6264,1.516111139917222,0
+OGEN.US,D,20170811,000000,6300,6300,5941.8,5941.8,0.9616666849383332,0
+OGEN.US,D,20170814,000000,6084,6478.2,5940,6478.2,0.6255555674411111,0
+OGEN.US,D,20170815,000000,5941.8,6094.8,5850,5940,1.225555578841111,0
+OGEN.US,D,20170816,000000,6237,6301.8,5850,6030,0.9455555735211111,0
+OGEN.US,D,20170817,000000,6120,6210,6030,6030,1.460555583306111,0
+OGEN.US,D,20170818,000000,6264,6291,6030,6282,0.8111111265222222,0
+OGEN.US,D,20170821,000000,5940,6478.2,5850,6476.4,2.4183333792816666,0
+OGEN.US,D,20170822,000000,5850,6141.6,5850,5940,1.6772222540894441,0
+OGEN.US,D,20170823,000000,5859,6174,5580,5580,1.4283333604716664,0
+OGEN.US,D,20170824,000000,5580,5756.4,5041.8,5400,2.447222268719444,0
+OGEN.US,D,20170825,000000,5590.8,5598,5041.8,5094,3.688333403411666,0
+OGEN.US,D,20170828,000000,5347.8,5616,5094,5094,2.0144444827188885,0
+OGEN.US,D,20170829,000000,5220,5580,5220,5400,0.26777778286555554,0
+OGEN.US,D,20170830,000000,5670,5940,5147.64,5940,0.7011111244322221,0
+OGEN.US,D,20170831,000000,5580,6120,5346,5760,5.747222331419444,0
+OGEN.US,D,20170901,000000,6300,6661.8,5760,5767.2,7.872222371794444,0
+OGEN.US,D,20170905,000000,6615,6616.8,5760,5760,1.596111141437222,0
+OGEN.US,D,20170906,000000,6300,6478.2,5760,5761.8,0.28444444984888884,0
+OGEN.US,D,20170907,000000,6300,6426,5761.8,5860.8,1.3150000249849998,0
+OGEN.US,D,20170908,000000,6152.4,6300,5760,5760,1.4133333601866664,0
+OGEN.US,D,20170911,000000,6048,6998.4,6048,6822,5.365555657501111,0
+OGEN.US,D,20170912,000000,6840,6840,6301.8,6840,3.168888949097777,0
+OGEN.US,D,20170913,000000,6840,6980.4,6064.2,6840,9.98611130084722,0
+OGEN.US,D,20170914,000000,6930,6930,5401.8,6120,9.190000174609999,0
+OGEN.US,D,20170915,000000,6570,6708.6,5760,5760,1.6277778087055552,0
+OGEN.US,D,20170918,000000,5940,6570,5526,5526,3.447777843285555,0
+OGEN.US,D,20170919,000000,5922,6300,5616,5760,7.003333466396666,0
+OGEN.US,D,20170920,000000,6269.4,6656.4,5761.8,6343.2,5.852222333414444,0
+OGEN.US,D,20170921,000000,6660,6723,6120,6469.2,3.831111183902222,0
+OGEN.US,D,20170922,000000,6723,12240,5265,7601.4,47.25000089775,0
+OGEN.US,D,20170925,000000,7601.4,10251,7601.4,9720,43.05277859578055,0
+OGEN.US,D,20170926,000000,9900,10260,8370,8640,9.845000187055,0
+OGEN.US,D,20170927,000000,8280,9000,7579.8,7756.2,4.388333416711666,0
+OGEN.US,D,20170928,000000,8143.2,8143.2,7579.8,8028,1.411666693488333,0
+OGEN.US,D,20170929,000000,8287.2,8287.2,7560,7560,1.3061111359272222,0
+OGEN.US,D,20171002,000000,7560,8316,7560,8316,2.6727778285605552,0
+OGEN.US,D,20171003,000000,8280,8280,7655.4,7956,1.971111148562222,0
+OGEN.US,D,20171004,000000,7848,7916.4,5760,7020,12.152222453114444,0
+OGEN.US,D,20171005,000000,6741,7560,6741,7380,2.294444488038889,0
+OGEN.US,D,20171006,000000,7542,7542,6840,6867,3.7927778498405553,0
+OGEN.US,D,20171009,000000,7209,7272,6120,6838.2,22.951667102748328,0
+OGEN.US,D,20171010,000000,6840,6841.8,6444,6825.6,1.9577778149755554,0
+OGEN.US,D,20171011,000000,6840,6840,6481.8,6840,3.5688889566977773,0
+OGEN.US,D,20171012,000000,6836.4,6836.4,6300,6300,4.25000008075,0
+OGEN.US,D,20171013,000000,6570,6586.2,6478.2,6570,0.52000000988,0
+OGEN.US,D,20171016,000000,6570,7740,6480,7318.8,15.672222519994442,0
+OGEN.US,D,20171017,000000,7684.2,8280,6724.8,7061.4,4.103888966862777,0
+OGEN.US,D,20171018,000000,7092,7268.4,6724.8,7110,0.7316666805683333,0
+OGEN.US,D,20171019,000000,6750,7200,6735.6,6930,2.3833333786166664,0
+OGEN.US,D,20171020,000000,6480,7342.2,6480,6480,1.2538889127127777,0
+OGEN.US,D,20171023,000000,6804,7021.8,6748.2,7020,1.1783333557216664,0
+OGEN.US,D,20171024,000000,7029,7029,6481.8,6840,1.6000000304,0
+OGEN.US,D,20171025,000000,6696,6840,6300,6300,3.5100000666899995,0
+OGEN.US,D,20171026,000000,6481.8,6930,6305.4,6539.4,4.017777854115555,0
+OGEN.US,D,20171027,000000,6804,6840,6391.8,6701.4,1.5422222515244441,0
+OGEN.US,D,20171030,000000,6498,6699.6,6300,6471,1.4122222490544443,0
+OGEN.US,D,20171031,000000,6786,6786,6121.8,6121.8,3.2061111720272217,0
+OGEN.US,D,20171101,000000,6517.8,6517.8,5761.8,5783.4,2.384444489748889,0
+OGEN.US,D,20171102,000000,6071.4,6130.8,5760,6116.4,2.825555609241111,0
+OGEN.US,D,20171103,000000,5670,6120,5670,6058.8,1.371111137162222,0
+OGEN.US,D,20171106,000000,5922,6028.2,5760,5770.8,0.8005555707661111,0
+OGEN.US,D,20171107,000000,5950.8,6042.6,5770.8,5833.8,0.4133333411866666,0
+OGEN.US,D,20171108,000000,5940,6030,5769,5999.4,1.5688889186977777,0
+OGEN.US,D,20171109,000000,5850,6481.8,5850,6121.8,3.916111185517222,0
+OGEN.US,D,20171110,000000,6301.8,6660,6301.8,6424.2,2.667777828465555,0
+OGEN.US,D,20171113,000000,6744.6,7110,6604.2,6604.2,5.753888998212777,0
+OGEN.US,D,20171114,000000,6084,7110,5961.6,7110,3.8494445175838887,0
+OGEN.US,D,20171115,000000,7020,7056,6118.2,6478.2,5.647222329519444,0
+OGEN.US,D,20171116,000000,6589.8,6838.2,6305.4,6489,0.7722222368944444,0
+OGEN.US,D,20171117,000000,6669,7740,6665.4,7480.8,9.903889077062775,0
+OGEN.US,D,20171120,000000,7740,7941.6,7200,7941.6,5.061111207272222,0
+OGEN.US,D,20171121,000000,7761.6,8481.6,7761.6,7920,4.587222309379444,0
+OGEN.US,D,20171122,000000,7200,7200,6390,7191,3.9750000755249997,0
+OGEN.US,D,20171124,000000,7200,7200,6939,7020,0.6516666790483333,0
+OGEN.US,D,20171127,000000,7020,7021.8,6314.4,6517.8,2.455000046645,0
+OGEN.US,D,20171128,000000,6651,6651,6078.6,6300,6.692777904940555,0
+OGEN.US,D,20171129,000000,6300,6480,6210,6210,2.256111153977222,0
+OGEN.US,D,20171130,000000,6210,7813.8,6210,7200,61.61777894851555,0
+OGEN.US,D,20171201,000000,7200,7738.2,6300,7560,7.058333467441666,0
+OGEN.US,D,20171204,000000,7560,7560,6840,6840,1.9494444814838887,0
+OGEN.US,D,20171205,000000,6840,7095.6,6368.4,6534,2.7127778293205553,0
+OGEN.US,D,20171206,000000,6714,6865.2,6210,6478.2,2.6450000502549993,0
+OGEN.US,D,20171207,000000,6478.2,6478.2,5583.6,5778,14.432222496434441,0
+OGEN.US,D,20171208,000000,6048,6246,5778,6246,7.568333477131666,0
+OGEN.US,D,20171211,000000,6480,6480,5940,5940,1.9688889262977776,0
+OGEN.US,D,20171212,000000,6051.6,6051.6,5400,5580,4.477222307289444,0
+OGEN.US,D,20171213,000000,5580,5760,5400,5580,4.216111191217221,0
+OGEN.US,D,20171214,000000,5580,5616,5083.2,5207.4,63.63111232010221,0
+OGEN.US,D,20171215,000000,5364,5382,4849.2,5036.4,21.795000414104997,0
+OGEN.US,D,20171218,000000,5220,5220,4683.6,4791.6,26.703889396262774,0
+OGEN.US,D,20171219,000000,5031,5031,4140,4324.5,32.660556176106105,0
+OGEN.US,D,20171220,000000,4683.6,4860,4325.4,4392,16.233889197332775,0
+OGEN.US,D,20171221,000000,4572,4572,4163.4,4230,18.926111470707223,0
+OGEN.US,D,20171222,000000,4199.4,4498.2,4199.4,4498.2,4.158888967907777,0
+OGEN.US,D,20171226,000000,4654.8,4654.8,4122,4208.4,12.695000241205,0
+OGEN.US,D,20171227,000000,4410,4500,3781.8,3834,21.788333747311665,0
+OGEN.US,D,20171228,000000,4024.8,4590,3853.8,4397.4,35.31277844872055,0
+OGEN.US,D,20171229,000000,4500,4501.8,3960,4228.2,7.603889033362776,0
+OGEN.US,D,20180102,000000,4446,4446,3970.8,4068,11.308889103757776,0
+OGEN.US,D,20180103,000000,4158,4681.8,4028.4,4323.6,42.96611192746722,0
+OGEN.US,D,20180104,000000,4680,4680,3960,4320,13.322778030910554,0
+OGEN.US,D,20180105,000000,4500,4500,4140,4222.8,2.6883333844116666,0
+OGEN.US,D,20180108,000000,4014,4320,1080,3240,49.438334272661656,0
+OGEN.US,D,20180109,000000,3510,3580.2,3240,3340.8,14.127222490639443,0
+OGEN.US,D,20180110,000000,3511.8,3520.8,3366,3385.8,14.289444715943887,0
+OGEN.US,D,20180111,000000,3528,3528,3061.8,3081.6,19.51611148191722,0
+OGEN.US,D,20180112,000000,3324.6,3398.4,3061.8,3061.8,12.079444673953889,0
+OGEN.US,D,20180116,000000,3213,3213,2707.2,3049.2,15.167222510399442,0
+OGEN.US,D,20180117,000000,3078,3150,2737.8,2791.8,17.21666699378333,0
+OGEN.US,D,20180118,000000,3060,3240,2790,3065.4,26.165000497134997,0
+OGEN.US,D,20180119,000000,3060,3241.8,3024,3236.4,18.489444795743886,0
+OGEN.US,D,20180122,000000,3240,3330,2448,2898.18,21.420555962546107,0
+OGEN.US,D,20180123,000000,2844,3132,2448,2970,76.895001461005,0
+OGEN.US,D,20180124,000000,2934,4356,2754,3762,239.59167121890832,0
+OGEN.US,D,20180125,000000,3870,7380,3780,5166,1603.3933637978066,0
+OGEN.US,D,20180126,000000,5472,5580,4500,4860,158.7461141272872,0
+OGEN.US,D,20180129,000000,4824,4824,3987.9,3996,55.859445505773884,0
+OGEN.US,D,20180130,000000,4410,4410,3780,4176,116.29666887630333,0
+OGEN.US,D,20180131,000000,4230,4230,3834,3924.18,33.10555618456111,0
+OGEN.US,D,20180201,000000,3924,4140,3924,4140,20.165000383135,0
+OGEN.US,D,20180202,000000,4140,4140,3783.24,4067.82,15.46611140496722,0
+OGEN.US,D,20180205,000000,4068,5580,4021.2,4860,98.95166854674832,0
+OGEN.US,D,20180206,000000,5040,5040,4320,4680,22.144444865188888,0
+OGEN.US,D,20180207,000000,4644,4644,4377.78,4570.2,10.248333528051665,0
+OGEN.US,D,20180208,000000,4536,4536,3834,3834,16.443333645756663,0
+OGEN.US,D,20180209,000000,3960,4140,3730.68,3981.6,2.3333333776666665,0
+OGEN.US,D,20180212,000000,3960,4115.16,3510,3510,8.645555719821111,0
+OGEN.US,D,20180213,000000,3492,3870,3474.18,3762,10.350000196649999,0
+OGEN.US,D,20180214,000000,3798,3960,3744.18,3816,5.401666769298333,0
+OGEN.US,D,20180215,000000,3780,3780,3654,3672,4.651666755048333,0
+OGEN.US,D,20180216,000000,3672,3798,3479.4,3510,3.441666732058333,0
+OGEN.US,D,20180220,000000,3366,3366,3366,3366,3.306111173927222,0
+OGEN.US,D,20180221,000000,3383.82,3383.82,3240,3294,7.215000137084999,0
+OGEN.US,D,20180222,000000,3294,3329.82,3150,3150,13.46111136687222,0
+OGEN.US,D,20180223,000000,3121.2,3128.76,2556,3042,34.35444509717888,0
+OGEN.US,D,20180226,000000,3060,3330,3060,3312,4.232222302634444,0
+OGEN.US,D,20180227,000000,3492,3492,3310.2,3310.2,3.8561111843772222,0
+OGEN.US,D,20180228,000000,3312,3312,3114,3114,0.865555572001111,0
+OGEN.US,D,20180301,000000,2937.6,2937.6,2934,2934,0.8966666837033332,0
+OGEN.US,D,20180302,000000,2844,3004.74,2810.16,3004.74,1.735000032965,0
+OGEN.US,D,20180305,000000,3024,3186,3024,3186,1.1311111326022223,0
+OGEN.US,D,20180306,000000,3186,3546,3186,3492,5.798333443501666,0
+OGEN.US,D,20180307,000000,3348,7560,3348,4698,2095.671150928862,0
+OGEN.US,D,20180308,000000,5670,7200,5346,5706,1525.7583623227415,0
+OGEN.US,D,20180309,000000,5670,5681.34,4680,4698,175.27333666352663,0
+OGEN.US,D,20180312,000000,4662,4662,4050,4158,119.7611133865722,0
+OGEN.US,D,20180313,000000,4122,4122,3654,3726,92.35444619917888,0
+OGEN.US,D,20180314,000000,3780,4280.76,3780,3996,116.24722443091943,0
+OGEN.US,D,20180315,000000,3960,4032,3510,3510,53.981667692318325,0
+OGEN.US,D,20180316,000000,3816,4012.2,3384.18,3618,50.45833429204166,0
+OGEN.US,D,20180319,000000,3834,4221,3438.9,3960,191.58889252907775,0
+OGEN.US,D,20180320,000000,3924,3958.2,3564,3564,70.59666800800333,0
+OGEN.US,D,20180321,000000,3546,3886.2,3456,3528,28.619444988213885,0
+OGEN.US,D,20180322,000000,3780,3780,3384,3384,38.46277850857055,0
+OGEN.US,D,20180323,000000,3546,3563.1,3240,3384,46.29666754630333,0
+OGEN.US,D,20180326,000000,3870,6084,3258,3384,492.10056490546606,0
+OGEN.US,D,20180327,000000,3438,3438,3240,3258,37.682778493750554,0
+OGEN.US,D,20180328,000000,3384,3384,3240,3240,32.792778400840554,0
+OGEN.US,D,20180329,000000,3240,3258,3059.82,3132,34.229445094803886,0
+OGEN.US,D,20180402,000000,3276,3276,2952.36,2970,13.209444695423887,0
+OGEN.US,D,20180403,000000,2988.18,3033,2790,2808,13.823333595976665,0
+OGEN.US,D,20180404,000000,2754,2970,2754,2790,15.233889178332776,0
+OGEN.US,D,20180405,000000,2826,3510,2790,3420,108.60222428566442,0
+OGEN.US,D,20180406,000000,3978,5598,3384,3420,3150.445059858455,0
+OGEN.US,D,20180409,000000,3348,3348,2952,3042,154.49778071323556,0
+OGEN.US,D,20180410,000000,3024,3222,2880,3096,90.70444616782888,0
+OGEN.US,D,20180411,000000,3096,3096,2898,3024,56.95388997101277,0
+OGEN.US,D,20180412,000000,3150,3150,2880,3060,26.075556050991107,0
+OGEN.US,D,20180413,000000,3060,3238.2,2970,3024,23.073889327292775,0
+OGEN.US,D,20180416,000000,3006,3123,2970,2970,40.136667429263326,0
+OGEN.US,D,20180417,000000,2988.9,3076.74,2970,3024,14.461111385872222,0
+OGEN.US,D,20180418,000000,3024,3051,2898,2939.4,40.30833409919166,0
+OGEN.US,D,20180419,000000,2916,2970,2880,2899.8,29.61555611825111,0
+OGEN.US,D,20180420,000000,2898,2970,2790,2790,56.02555662004111,0
+OGEN.US,D,20180423,000000,2790,2862,2520,2646,49.127223155639435,0
+OGEN.US,D,20180424,000000,2646,2844,2520,2759.58,90.49611283053721,0
+OGEN.US,D,20180425,000000,3366,3384,2448,2646,799.8777929754555,0
+OGEN.US,D,20180426,000000,2610,2610,2502,2502,65.59889013526778,0
+OGEN.US,D,20180427,000000,2502,2556,2448,2448,30.55166724714833,0
+OGEN.US,D,20180430,000000,2682,2682,2160,2340,87.20389054576277,0
+OGEN.US,D,20180501,000000,2340,2340,2037.42,2250,54.882778820550556,0
+OGEN.US,D,20180502,000000,2340,2340,2034,2232,49.70111205543222,0
+OGEN.US,D,20180503,000000,2232,2232,2106,2142,32.23777839029555,0
+OGEN.US,D,20180504,000000,2196,2844,2155.86,2195.82,248.70333805869666,0
+OGEN.US,D,20180507,000000,2268,2304,2214.18,2253.24,39.71555631015111,0
+OGEN.US,D,20180508,000000,2358,3060.18,2304,2862,1706.4978102012353,0
+OGEN.US,D,20180509,000000,2916,3132,2363.58,2592,781.0933481741066,0
+OGEN.US,D,20180510,000000,2556,2556,2340,2340,129.99444691433888,0
+OGEN.US,D,20180511,000000,2322,2375.82,2250,2250,81.17277932006054,0
+OGEN.US,D,20180514,000000,2250,2340,2071.8,2160,67.61889017364777,0
+OGEN.US,D,20180515,000000,2160,2392.38,2034,2286,194.18278146725052,0
+OGEN.US,D,20180516,000000,2160,2250,2106,2178,83.38722380657943,0
+OGEN.US,D,20180517,000000,2160,2212.38,2088,2088,67.94722351321944,0
+OGEN.US,D,20180518,000000,2088,2142,2070,2088,33.84333397635666,0
+OGEN.US,D,20180521,000000,2142,2196,2106,2142,61.36500116593499,0
+OGEN.US,D,20180522,000000,2196,2232,2106,2106,42.99166748350833,0
+OGEN.US,D,20180523,000000,2106,2970,2106,2520,1640.9189200663475,0
+OGEN.US,D,20180524,000000,2430,2506.14,2179.8,2196,255.8016715268983,0
+OGEN.US,D,20180525,000000,2250,2250,2142,2143.8,58.210556661556105,0
+OGEN.US,D,20180529,000000,2160,2268.18,2142,2160,58.13555666013111,0
+OGEN.US,D,20180530,000000,3780,4374,3204,3600,9527.575181023756,0
+OGEN.US,D,20180531,000000,3060,3258,2700,2700,1003.0755746139911,0
+OGEN.US,D,20180601,000000,2862,2862,2462.4,2610,498.77500947672496,0
+OGEN.US,D,20180604,000000,2682,2695.5,2341.8,2520,326.9105617668561,0
+OGEN.US,D,20180605,000000,2502,2754,2395.8,2700,450.6955641187711,0
+OGEN.US,D,20180606,000000,2790,3114,2484,2934,682.4155685214511,0
+OGEN.US,D,20180607,000000,2934,2984.94,2790,2808,109.90333542149666,0
+OGEN.US,D,20180608,000000,2988,3024,2718,2790,108.43944650479388,0
+OGEN.US,D,20180611,000000,2934,3024,2664,2717.82,425.3066747474933,0
+OGEN.US,D,20180612,000000,2736,2776.32,2430.18,2538,201.79889272306775,0
+OGEN.US,D,20180613,000000,2556,2682,2520,2574,118.16278002287054,0
+OGEN.US,D,20180614,000000,2664,2664,2520,2520.54,70.39111244854222,0
+OGEN.US,D,20180615,000000,2520,2646,2520,2574,84.31500160198499,0
+OGEN.US,D,20180618,000000,2664,2664,2430,2484,49.88444539224888,0
+OGEN.US,D,20180619,000000,2502,2646,2484,2628.18,85.21722384134944,0
+OGEN.US,D,20180620,000000,2880,3240,2612.16,2934,328.1527840126805,0
+OGEN.US,D,20180621,000000,3024,3204,2790,3024,205.66389279650275,0
+OGEN.US,D,20180622,000000,2988,2988,2682,2736,68.81222352965443,0
+OGEN.US,D,20180625,000000,2790,2826,2664,2718,47.94833424435166,0
+OGEN.US,D,20180626,000000,2700,2862,2682,2736,23.81166711908833,0
+OGEN.US,D,20180627,000000,2844,2844,2592,2677.5,58.6055566690611,0
+OGEN.US,D,20180628,000000,3078,3078,2340,2536.2,103.59611307943722,0
+OGEN.US,D,20180629,000000,2520,2545.2,2430,2484,26.81222273165444,0
+OGEN.US,D,20180702,000000,2772,2772,2430,2556,33.51166730338833,0
+OGEN.US,D,20180703,000000,2520,2543.04,2430,2448,7.107777912825554,0
+OGEN.US,D,20180705,000000,2610,2610,2448,2483.82,20.337222608629443,0
+OGEN.US,D,20180706,000000,2358,2520,2340,2484,60.10777891982555,0
+OGEN.US,D,20180709,000000,2520,2520,2430,2484,29.105556108561107,0
+OGEN.US,D,20180710,000000,2556,2970,2430,2538,219.71889306354774,0
+OGEN.US,D,20180711,000000,2502,2606.22,2430,2448,52.78000100282,0
+OGEN.US,D,20180712,000000,2430,2448,2124,2196,200.30555936136108,0
+OGEN.US,D,20180713,000000,1530,1530,1351.8,1440,1302.9183580887816,0
+OGEN.US,D,20180716,000000,1476,1476,1324.8,1350,253.16944925466385,0
+OGEN.US,D,20180717,000000,1341,1341,1224,1225.26,355.4338956421327,0
+OGEN.US,D,20180718,000000,1314,1345.86,1188,1189.98,292.56945000326385,0
+OGEN.US,D,20180719,000000,1206,1332,1188,1242.18,314.7805615363861,0
+OGEN.US,D,20180720,000000,1251,1260.18,1134,1143,296.0166722909833,0
+OGEN.US,D,20180723,000000,1200.06,1200.06,1089.9,1101.6,189.98000360961998,0
+OGEN.US,D,20180724,000000,1117.8,1119.6,1035,1038.96,245.46167133043832,0
+OGEN.US,D,20180725,000000,1067.58,1067.58,1008,1016.1,132.72278029951053,0
+OGEN.US,D,20180726,000000,1008,1098,999,1010.16,404.1588965679077,0
+OGEN.US,D,20180727,000000,1010.16,1062,938.16,972,130.45833581204164,0
+OGEN.US,D,20180730,000000,990,1098,973.8,1080,358.085006803615,0
+OGEN.US,D,20180731,000000,1080,1260,1031.4,1044,772.1661257822672,0
+OGEN.US,D,20180801,000000,1049.4,1049.4,941.04,975.42,225.38944872684385,0
+OGEN.US,D,20180802,000000,954,971.64,864.54,883.98,355.0044511895288,0
+OGEN.US,D,20180803,000000,865.8,954,846,869.4,217.9694485858639,0
+OGEN.US,D,20180806,000000,900,923.4,851.4,901.62,137.56666928043333,0
+OGEN.US,D,20180807,000000,936,955.62,864,882.54,202.15000384084996,0
+OGEN.US,D,20180808,000000,882,918,882,882.18,122.11500232018498,0
+OGEN.US,D,20180809,000000,918,954,882,936,184.53778128399554,0
+OGEN.US,D,20180810,000000,954,972,797.4,907.02,178.63389228293275,0
+OGEN.US,D,20180813,000000,931.5,1032.3,864,900,397.5344519975988,0
+OGEN.US,D,20180814,000000,900,915.48,882,891,73.48055695168611,0
+OGEN.US,D,20180815,000000,1026,1026,882,900.9,1475.9994724884339,0
+OGEN.US,D,20180816,000000,900.9,925.2,792,801.9,690.575568676491,0
+OGEN.US,D,20180817,000000,810,827.82,756,764.82,334.43945079879387,0
+OGEN.US,D,20180820,000000,738,756,684,691.2,338.2527842045805,0
+OGEN.US,D,20180821,000000,737.1,810.18,684.18,774,139.40722487095945,0
+OGEN.US,D,20180822,000000,810,810.72,738,766.545,482.1066758266933,0
+OGEN.US,D,20180823,000000,804.78,827.46,756,827.46,320.60889498045776,0
+OGEN.US,D,20180824,000000,828,864,810,827.64,249.85833808064166,0
+OGEN.US,D,20180827,000000,882,882,740.16,751.5,291.63000554097,0
+OGEN.US,D,20180828,000000,720,780.84,720,749.52,46.56500088473499,0
+OGEN.US,D,20180829,000000,729,780.3,729,768.78,105.58889089507777,0
+OGEN.US,D,20180830,000000,791.64,828,751.14,783.36,183.6244479333089,0
+OGEN.US,D,20180831,000000,810,810,765,774,58.47000111092999,0
+OGEN.US,D,20180904,000000,765.36,792,756,774.18,85.66889051659776,0
+OGEN.US,D,20180905,000000,774,810,747.36,748.8,232.7266710884733,0
+OGEN.US,D,20180906,000000,756,784.581,747,756,39.60000075239999,0
+OGEN.US,D,20180907,000000,756,756.72,684.18,741.78,65.78555680548111,0
+OGEN.US,D,20180910,000000,759.78,763.56,723.78,756.36,46.44333421575666,0
+OGEN.US,D,20180911,000000,810,820.8,759.6,792,322.0011172291322,0
+OGEN.US,D,20180912,000000,786.06,1025.28,761.4,862.2,2774.0228304842103,0
+OGEN.US,D,20180913,000000,845.82,845.82,740.34,757.98,1038.1044641684289,0
+OGEN.US,D,20180914,000000,756,765,720,755.1,244.92833798697166,0
+OGEN.US,D,20180917,000000,756,774,721.8,721.8,192.49444810183886,0
+OGEN.US,D,20180918,000000,721.8,756,720,747.36,339.2338953343328,0
+OGEN.US,D,20180919,000000,804.6,905.94,774,900,1334.0572475693093,0
+OGEN.US,D,20180920,000000,900,909,808.2,887.94,849.2100161349899,0
+OGEN.US,D,20180921,000000,936,1314,900,1296,8441.397382608602,0
+OGEN.US,D,20180924,000000,1781.82,2070,1387.8,1674,24720.736025249593,0
+OGEN.US,D,20180925,000000,1188,1350,984.42,1080,5635.067884843932,0
+OGEN.US,D,20180926,000000,1134,1476,1026,1296.9,5581.505106048495,0
+OGEN.US,D,20180927,000000,1285.2,1440,1250.68,1306.98,2086.7072618696593,0
+OGEN.US,D,20180928,000000,1476,2100.78,1314,2070,16553.25475895641,0
+OGEN.US,D,20181001,000000,2502,3402,2250,2880,28161.60886840372,0
+OGEN.US,D,20181002,000000,3996,6732,3546,6426,55117.345491672655,0
+OGEN.US,D,20181003,000000,4266,5022,2898,3150,18101.282566146714,0
+OGEN.US,D,20181004,000000,2304,3150,2142,2718,10330.681307393983,0
+OGEN.US,D,20181005,000000,3294,3348,2700,2808,9819.794631020539,0
+OGEN.US,D,20181008,000000,2934,3150,2430,2664,3532.164511555502,0
+OGEN.US,D,20181009,000000,2700,2844,2340,2376,3961.5689641587637,0
+OGEN.US,D,20181010,000000,2250,2285.82,1440,1872,8562.126829347206,0
+OGEN.US,D,20181011,000000,1890,2484,1710,2412,9105.014061883985,0
+OGEN.US,D,20181012,000000,2448,2682,2214,2250,6524.634012857032,0
+OGEN.US,D,20181015,000000,2196,2232,1980,1998,2811.0872756328795,0
+OGEN.US,D,20181016,000000,2070,2160,1980,2052,1335.2994698151335,0
+OGEN.US,D,20181017,000000,2538,2556,2160,2250,5333.667879117331,0
+OGEN.US,D,20181018,000000,2160,2250,2016,2088,1766.3067002264931,0
+OGEN.US,D,20181019,000000,2142,2196,2034,2070,1016.7694637630638,0
+OGEN.US,D,20181022,000000,2034,2070,1980,1998,1467.9550278911447,0
+OGEN.US,D,20181023,000000,1908,1926,1800,1836,1241.2166902497831,0
+OGEN.US,D,20181024,000000,1854,1980,1800,1818,1018.4872415734793,0
+OGEN.US,D,20181025,000000,1800,1890,1618.2,1674,1392.7405820176261,0
+OGEN.US,D,20181026,000000,1674,1728,1476,1571.76,936.1766844540233,0
+OGEN.US,D,20181029,000000,1674.18,1691.82,1476,1494,611.3644560603689,0
+OGEN.US,D,20181030,000000,1476,2250,1458,1944,7407.285696294047,0
+OGEN.US,D,20181031,000000,1890,2016,1731.96,1800,1500.4944729538386,0
+OGEN.US,D,20181101,000000,1800,1944,1764,1872,867.9222387127444,0
+OGEN.US,D,20181102,000000,1872,2070,1800,1926,1280.8378021136955,0
+OGEN.US,D,20181105,000000,1998,2142,1926,1980,1585.1872523407792,0
+OGEN.US,D,20181106,000000,1962,1998,1836,1836,867.9533498244466,0
+OGEN.US,D,20181107,000000,1836,1908,1836,1836,546.4133437151867,0
+OGEN.US,D,20181108,000000,1854,1908,1818,1890,508.59556521887106,0
+OGEN.US,D,20181109,000000,1854,1890,1800,1800,432.5727859966605,0
+OGEN.US,D,20181112,000000,1836,1854,1656,1716.12,603.05001145795,0
+OGEN.US,D,20181113,000000,1710,1818,1674,1746,516.3183431433816,0
+OGEN.US,D,20181114,000000,1710,1722.6,1359,1494,1875.9572578654092,0
+OGEN.US,D,20181115,000000,1656,1674,1530,1594.08,644.9200122534799,0
+OGEN.US,D,20181116,000000,1795.5,1836,1620,1672.74,1217.9139120292527,0
+OGEN.US,D,20181119,000000,1674,1674.18,1530,1566,527.2194544616139,0
+OGEN.US,D,20181120,000000,1512,1539,1368,1440,854.4666829015332,0
+OGEN.US,D,20181121,000000,1494,1512,1440,1441.8,368.2511181078822,0
+OGEN.US,D,20181123,000000,1494,1508.76,1440,1475.46,161.01444750371886,0
+OGEN.US,D,20181126,000000,1494,1503,1440,1494,446.5766751516233,0
+OGEN.US,D,20181127,000000,1494,1710,1494,1566,1450.4883608926116,0
+OGEN.US,D,20181128,000000,1565.46,1602,1467,1512,498.8455650336211,0
+OGEN.US,D,20181129,000000,1494,1854,1494,1818,1989.925593364141,0
+OGEN.US,D,20181130,000000,1980,2556,1980,2430,13728.761927513238,0
+OGEN.US,D,20181203,000000,2772,3006,2088,2304,7816.144592951188,0
+OGEN.US,D,20181204,000000,2340,2520,2088,2448,2697.3433845828563,0
+OGEN.US,D,20181206,000000,2286,2592,2160,2268,2565.305048740795,0
+OGEN.US,D,20181207,000000,2016,2124,1872,1926,1976.3350375503649,0
+OGEN.US,D,20181210,000000,1872,1926,1674,1782,1430.7044716278288,0
+OGEN.US,D,20181211,000000,1800,1890,1746,1872,807.7983486815016,0
+OGEN.US,D,20181212,000000,1872,1872,1764,1782,673.6461239103871,0
+OGEN.US,D,20181213,000000,1782,1800,1656,1669.54,542.1161214113172,0
+OGEN.US,D,20181214,000000,1674,1763.82,1656,1692,482.7927869508405,0
+OGEN.US,D,20181217,000000,1644.3,1655.82,1530,1530,1110.1183544255816,0
+OGEN.US,D,20181218,000000,1625.4,1674,1512,1549.26,593.1183446025816,0
+OGEN.US,D,20181219,000000,1594.8,1674,1512,1530,523.3622321661044,0
+OGEN.US,D,20181220,000000,1530,1566,1260,1396.26,1088.5727984606604,0
+OGEN.US,D,20181221,000000,1422.36,1746,1404,1746,1462.4683611202315,0
+OGEN.US,D,20181224,000000,1656,1674,1530,1548,297.5283389863716,0
+OGEN.US,D,20181226,000000,1602,1603.08,1494,1494.18,345.7622287917044,0
+OGEN.US,D,20181227,000000,1530,1637.1,1512,1584,580.6411221432921,0
+OGEN.US,D,20181228,000000,1566.9,1602,1530,1571.04,759.6716811004283,0
+OGEN.US,D,20181231,000000,1602,1602,1494,1545.84,439.8188972454477,0
+OGEN.US,D,20190102,000000,1526.4,1605.6,1495.62,1566.54,518.2627876247705,0
+OGEN.US,D,20190103,000000,1568.88,1620,1530,1543.5,355.33945119589384,0
+OGEN.US,D,20190104,000000,1540.08,1593,1530.18,1566.54,473.90056455966607,0
+OGEN.US,D,20190107,000000,1584,1602,1539,1573.45,469.68556447958105,0
+OGEN.US,D,20190108,000000,1548,1584,1545.3,1584,240.12333789567663,0
+OGEN.US,D,20190109,000000,1584,1589.4,1549.8,1589.4,380.5938961201727,0
+OGEN.US,D,20190110,000000,1600.2,1926,1600.2,1890,3932.321741380678,0
+OGEN.US,D,20190111,000000,1908,1944,1746,1800,1815.4205900485458,0
+OGEN.US,D,20190114,000000,1710,1782,1620.18,1746,978.6472408165193,0
+OGEN.US,D,20190115,000000,1710,1818,1638,1796.4,1073.5666870644332,0
+OGEN.US,D,20190116,000000,1818,1989,1716.3,1773,1936.5222590161443,0
+OGEN.US,D,20190117,000000,1764,1836,1710,1746,752.1239031792427,0
+OGEN.US,D,20190118,000000,1746,1782,1710.18,1764,511.11500971118494,0
+OGEN.US,D,20190122,000000,1764,1764,1656,1657.62,635.5233454082766,0
+OGEN.US,D,20190123,000000,1692,1708.74,1629,1656,391.3916741031083,0
+OGEN.US,D,20190124,000000,1656,1664.46,1620,1656,286.4066721083933,0
+OGEN.US,D,20190125,000000,1625.04,1746,1623.6,1710,679.5439018002227,0
+OGEN.US,D,20190128,000000,1908,1908,1674,1680.48,1611.456141728777,0
+OGEN.US,D,20190129,000000,1710,1710,1620,1641.6,516.4388987012277,0
+OGEN.US,D,20190130,000000,1662.48,1662.48,1620,1656,389.82500740667496,0
+OGEN.US,D,20190131,000000,1638,1679.4,1548,1679.4,755.3033476840966,0
+OGEN.US,D,20190201,000000,1677.6,1774.8,1673.64,1710,943.8483512664515,0
+OGEN.US,D,20190204,000000,1746,1746,1642.5,1656,530.5022323017644,0
+OGEN.US,D,20190205,000000,1639.26,1692,1639.26,1648.62,346.89611770213713,0
+OGEN.US,D,20190206,000000,1674,1674,1620,1620,345.01500655528497,0
+OGEN.US,D,20190207,000000,1638,1692,1620,1663.74,348.7722288488944,0
+OGEN.US,D,20190208,000000,1638,1674,1620,1638.36,417.3605634854061,0
+OGEN.US,D,20190211,000000,1656,1656.72,1584,1585.98,416.7361190290972,0
+OGEN.US,D,20190212,000000,1602,1628.28,1584,1602,415.4966745611033,0
+OGEN.US,D,20190213,000000,1613.7,1638,1584,1620,469.0022311332644,0
+OGEN.US,D,20190214,000000,1620,1656,1589.22,1641.96,386.9644517967688,0
+OGEN.US,D,20190215,000000,1633.32,1774.8,1620,1709.82,1441.5305829446359,0
+OGEN.US,D,20190219,000000,1746,1746,1647,1674,428.9550081501449,0
+OGEN.US,D,20190220,000000,1674,1691.48,1620,1620,575.7544553837788,0
+OGEN.US,D,20190221,000000,1638,1683,1620,1672.56,529.0677878300655,0
+OGEN.US,D,20190222,000000,1656,1688.4,1623.6,1638,472.22167563887825,0
+OGEN.US,D,20190225,000000,1620,1650.06,1620,1638,387.56556291930104,0
+OGEN.US,D,20190226,000000,1638,1638,1585.8,1602,551.3627882536705,0
+OGEN.US,D,20190227,000000,1602,1611,1577.72,1603.8,226.09555985137106,0
+OGEN.US,D,20190228,000000,1602,1620,1548,1588.14,363.86000691334,0
+OGEN.US,D,20190301,000000,1588.5,1602,1568.34,1602,215.36500409193496,0
+OGEN.US,D,20190304,000000,1647,1647,1567.8,1584,231.32055995064607,0
+OGEN.US,D,20190305,000000,1572.3,1602,1558.8,1602,183.91389238325274,0
+OGEN.US,D,20190306,000000,1584,1584,1540.62,1555.56,290.62889441083774,0
+OGEN.US,D,20190307,000000,1555.56,1557.61,1476,1476,445.9727862512605,0
+OGEN.US,D,20190308,000000,1476,1571.4,1476,1539,619.3472339898194,0
+OGEN.US,D,20190311,000000,1557.36,1566,1494,1500.3,265.165005038135,0
+OGEN.US,D,20190312,000000,1551.96,1566,1496.16,1566,199.42389267794275,0
+OGEN.US,D,20190313,000000,1512,1540.44,1512,1512.54,165.15666980464331,0
+OGEN.US,D,20190314,000000,1530,1602,1521,1599.84,605.5816781727182,0
+OGEN.US,D,20190315,000000,1619.82,1638,1548,1602,642.8022344354644,0
+OGEN.US,D,20190318,000000,1656,1782,1639.44,1723.68,2051.1655945277007,0
+OGEN.US,D,20190319,000000,1647,1674,1566,1602,1046.2589087678077,0
+OGEN.US,D,20190320,000000,1570.68,1636.38,1548,1575,1027.715575082151,0
+OGEN.US,D,20190321,000000,1098,1215,1081.98,1098,8190.460155618872,0
+OGEN.US,D,20190322,000000,1134,1134,1098,1116,1207.9744673959588,0
+OGEN.US,D,20190325,000000,1148.4,1148.4,1012.5,1080,1261.7294684173037,0
+OGEN.US,D,20190326,000000,1080,1088.82,954,1054.98,1415.1578046657755,0
+OGEN.US,D,20190327,000000,1044,1053,996.48,1031.4,808.6961264763371,0
+OGEN.US,D,20190328,000000,1098,1104.84,1029.6,1098,1070.7144647880189,0
+OGEN.US,D,20190329,000000,1096.2,1096.2,1029.24,1053,706.4300134221698,0
+OGEN.US,D,20190401,000000,1077.3,1080,1035,1074.6,813.5577932353754,0
+OGEN.US,D,20190402,000000,1044,1074.6,1035,1062,565.2183440724816,0
+OGEN.US,D,20190403,000000,1062,1071,1026,1071,584.0272333187394,0
+OGEN.US,D,20190404,000000,1070.64,1070.64,1008,1026,517.2877876062455,0
+OGEN.US,D,20190405,000000,1035,1035,990,990,389.27278517396053,0
+OGEN.US,D,20190408,000000,1053,1053,1004.04,1018.26,466.99389776177276,0
+OGEN.US,D,20190409,000000,1044,1044,1017,1025.82,258.3211160192122,0
+OGEN.US,D,20190410,000000,1036.08,1043.46,1013.76,1019.34,377.17222938849443,0
+OGEN.US,D,20190411,000000,1026,1037.16,1014.66,1024.02,314.77389486959277,0
+OGEN.US,D,20190412,000000,1029.96,1029.96,982.8,1016.82,693.0883465020116,0
+OGEN.US,D,20190415,000000,1026,1026,964.44,964.44,394.06000748713996,0
+OGEN.US,D,20190416,000000,972,977.4,916.2,956.88,557.4188994798477,0
+OGEN.US,D,20190417,000000,936,940.68,904.14,920.88,879.8166833831832,0
+OGEN.US,D,20190418,000000,909,928.8,873,900,386.33000734026996,0
+OGEN.US,D,20190422,000000,900.72,900.72,810,869.58,411.7311189340022,0
+OGEN.US,D,20190423,000000,853.2,921.96,841.86,910.8,2010.8467048727532,0
+OGEN.US,D,20190424,000000,936,936,864,881.82,859.3050163267949,0
+OGEN.US,D,20190425,000000,864,880.38,846,872.1,389.7588962943077,0
+OGEN.US,D,20190426,000000,1116,1116,935.28,990.18,8067.600153284399,0
+OGEN.US,D,20190429,000000,999,1062,952.38,1003.5,1239.6478013310855,0
+OGEN.US,D,20190430,000000,955.98,970.2,936,954.18,707.1916801033083,0
+OGEN.US,D,20190501,000000,927,954.18,882,926.82,653.2961235237372,0
+OGEN.US,D,20190502,000000,902.34,988.2,902.34,953.82,856.1466829334532,0
+OGEN.US,D,20190503,000000,936,972,921.6,954,468.3588977877077,0
+OGEN.US,D,20190506,000000,925.02,945,909.9,932.4,394.02834081987163,0
+OGEN.US,D,20190507,000000,939.78,939.78,905.4,909.702,246.18333801081664,0
+OGEN.US,D,20190508,000000,918,918,896.4,900,261.0344494040989,0
+OGEN.US,D,20190509,000000,918,927.9,885.6,908.82,509.2638985649027,0
+OGEN.US,D,20190510,000000,918.72,918.72,873,900,346.77889547768774,0
+OGEN.US,D,20190513,000000,927.9,939.6,873,879.3,377.87389606849274,0
+OGEN.US,D,20190514,000000,905.76,905.76,864,869.4,342.7816731795183,0
+OGEN.US,D,20190515,000000,882,889.02,864.9,877.722,247.82556026424106,0
+OGEN.US,D,20190516,000000,900,900,846,861.3,302.3133390772866,0
+OGEN.US,D,20190517,000000,864,868.32,828,846.705,327.9238951194427,0
+OGEN.US,D,20190520,000000,882,1016.64,846,981,2577.7128267543203,0
+OGEN.US,D,20190521,000000,1027.8,1098,901.8,948.24,2483.3122694051544,0
+OGEN.US,D,20190522,000000,916.2,946.62,867.6,896.472,839.2172381673494,0
+OGEN.US,D,20190523,000000,898.2,916.2,846,898.92,590.250566770316,0
+OGEN.US,D,20190524,000000,883.26,900,862.2,866.34,268.44833843385163,0
+OGEN.US,D,20190528,000000,909.54,909.54,868.14,868.14,216.93722634402943,0
+OGEN.US,D,20190529,000000,891,891,846.36,854.28,331.87945075015386,0
+OGEN.US,D,20190530,000000,864,875.16,846.36,872.64,251.00222699126442,0
+OGEN.US,D,20190531,000000,864,871.2,828,837.36,509.0377874494955,0
+OGEN.US,D,20190603,000000,862.56,862.56,828,842.22,166.1405587122261,0
+OGEN.US,D,20190604,000000,828,842.22,828,836.64,153.5561140286772,0
+OGEN.US,D,20190605,000000,828,918,817.56,891,1252.075579344991,0
+OGEN.US,D,20190606,000000,925.2,935.82,848.7,866.7,651.515567934351,0
+OGEN.US,D,20190607,000000,900,900,864,864.18,380.2072294461594,0
+OGEN.US,D,20190610,000000,890.1,891.9,846,851.94,338.0466730895533,0
+OGEN.US,D,20190611,000000,855,878.76,846,865.44,307.8183391818816,0
+OGEN.US,D,20190612,000000,865.44,916.74,841.5,876.816,614.5472338986193,0
+OGEN.US,D,20190613,000000,900,905.22,873.864,883.8,334.8772285848894,0
+OGEN.US,D,20190614,000000,918,918,863.28,882,259.61000493258996,0
+OGEN.US,D,20190617,000000,900,944.82,880.2,882.18,370.96778482616554,0
+OGEN.US,D,20190618,000000,908.64,908.64,865.8,875.88,230.93278216550053,0
+OGEN.US,D,20190619,000000,873,892.44,864,874.8,199.72778157260555,0
+OGEN.US,D,20190620,000000,882,891,864,872.184,157.11889187414775,0
+OGEN.US,D,20190621,000000,882,882,864.18,873.18,203.02278163521055,0
+OGEN.US,D,20190624,000000,864,873.18,846,849.6,317.7961171492372,0
+OGEN.US,D,20190625,000000,862.2,989.82,848.7,984.6,2842.725054011775,0
+OGEN.US,D,20190626,000000,936,954,864,877.242,906.9911283439421,0
+OGEN.US,D,20190627,000000,888.3,896.4,873,891,387.7311184780022,0
+OGEN.US,D,20190628,000000,882,891.18,864.18,882,251.84333811835666,0
+OGEN.US,D,20190701,000000,891,892.8,879.48,882.36,243.49611573753717,0
+OGEN.US,D,20190702,000000,882,900,855.18,882,478.4538979795127,0
+OGEN.US,D,20190703,000000,867.6,881.1,855,863.28,164.13722534082942,0
+OGEN.US,D,20190705,000000,873,878.4,858.6,862.38,182.15833679434164,0
+OGEN.US,D,20190708,000000,875.34,908.64,858.6,865.44,977.6494630197838,0
+OGEN.US,D,20190709,000000,884.7,884.7,864,870.66,154.43389182313274,0
+OGEN.US,D,20190710,000000,868.86,874.8,855,864.9,214.36333740623664,0
+OGEN.US,D,20190711,000000,872.82,877.5,856.62,874.98,294.0244500309089,0
+OGEN.US,D,20190712,000000,871.2,871.56,855,856.08,127.77111353876221,0
+OGEN.US,D,20190715,000000,882,882,851.22,858.96,210.00222621226442,0
+OGEN.US,D,20190716,000000,863.82,863.82,846,846,267.21222729925444,0
+OGEN.US,D,20190717,000000,846,864,845.46,846,141.45722490990943,0
+OGEN.US,D,20190718,000000,850.86,851.04,846,850.86,145.44444720788886,0
+OGEN.US,D,20190719,000000,849.06,849.06,828,834.549,328.8094506918239,0
+OGEN.US,D,20190722,000000,846,849.06,810.9,844.56,527.2627877957705,0
+OGEN.US,D,20190723,000000,860.4,865.8,833.04,842.523,264.79611614223717,0
+OGEN.US,D,20190724,000000,842.58,845.82,821.16,828.504,276.82889414863774,0
+OGEN.US,D,20190725,000000,828,828,810.9,818.82,150.44722508071942,0
+OGEN.US,D,20190726,000000,828,832.5,810,815.4,131.85389139411276,0
+OGEN.US,D,20190729,000000,820.8,820.8,810,811.44,141.68333602531663,0
+OGEN.US,D,20190730,000000,810,820.905,810,820.905,165.47778092185555,0
+OGEN.US,D,20190731,000000,862.02,862.02,810.18,810.18,150.2055584094611,0
+OGEN.US,D,20190801,000000,810.54,823.5,810,812.52,166.4316698288683,0
+OGEN.US,D,20190802,000000,836.82,836.82,814.5,815.76,109.74222430732443,0
+OGEN.US,D,20190805,000000,810,814.5,765,774,331.2511174048822,0
+OGEN.US,D,20190806,000000,797.22,797.22,702,738,430.9161192985172,0
+OGEN.US,D,20190807,000000,741.78,741.78,702,705.51,131.50722472085943,0
+OGEN.US,D,20190808,000000,717.48,720,702,705.6,136.35778036857553,0
+OGEN.US,D,20190809,000000,738,738,705.6,717.84,162.03111418970218,0
+OGEN.US,D,20190812,000000,753.66,753.66,706.32,706.5,104.89944643753387,0
+OGEN.US,D,20190813,000000,720,720,664.2,689.94,238.0361156337972,0
+OGEN.US,D,20190814,000000,710.64,710.64,648,650.16,338.5600064326399,0
+OGEN.US,D,20190815,000000,648,679.14,630,665.64,319.4377838470955,0
+OGEN.US,D,20190816,000000,701.82,701.82,656.46,676.08,160.7905586105761,0
+OGEN.US,D,20190819,000000,696.42,696.42,657.9,689.58,213.5516707241483,0
+OGEN.US,D,20190820,000000,720,738,694.44,717.48,342.9788954054877,0
+OGEN.US,D,20190821,000000,729,731.7,702,718.2,169.83389211573277,0
+OGEN.US,D,20190822,000000,768.6,846,738.18,818.1,616.025567260041,0
+OGEN.US,D,20190823,000000,850.5,864,765.18,790.56,452.17667525802324,0
+OGEN.US,D,20190826,000000,781.74,809.82,756,770.553,215.06333741953665,0
+OGEN.US,D,20190827,000000,797.4,797.583,738,739.26,144.12333607167665,0
+OGEN.US,D,20190828,000000,738,751.32,722.7,729,105.73166867556833,0
+OGEN.US,D,20190829,000000,748.26,748.26,693,715.5,251.6755603373911,0
+OGEN.US,D,20190830,000000,774.9,774.9,706.5,717.3,160.8711141676622,0
+OGEN.US,D,20190903,000000,729,729,707.4,712.08,121.83889120382776,0
+OGEN.US,D,20190904,000000,729,729,686.07,696.96,124.72111348081222,0
+OGEN.US,D,20190905,000000,729,729,686.52,703.8,122.2361134335972,0
+OGEN.US,D,20190906,000000,729,774,699.66,756,406.25889660780774,0
+OGEN.US,D,20190909,000000,757.8,954,757.8,901.62,2362.7589337813074,0
+OGEN.US,D,20190910,000000,936,1026,865.8,954,2060.4589280376076,0
+OGEN.US,D,20190911,000000,954,954,811.8,880.02,963.6472405315194,0
+OGEN.US,D,20190912,000000,906.48,1070.82,857.7,990.9,2124.886707039513,0
+OGEN.US,D,20190913,000000,990,1044,918.18,1012.68,868.4816831678182,0
+OGEN.US,D,20190916,000000,1008,1116,999.54,1095.12,1753.0500333079497,0
+OGEN.US,D,20190917,000000,1098,1179,1090.98,1146.6,1829.8150347664848,0
+OGEN.US,D,20190918,000000,1170,1242,936,1044,2665.5594950900736,0
+OGEN.US,D,20190919,000000,1038.6,1080,909,966.78,884.5616834733382,0
+OGEN.US,D,20190920,000000,976.86,984.6,909,909.18,443.5550084275449,0
+OGEN.US,D,20190923,000000,972,1080,951.48,1025.64,1264.8266906983733,0
+OGEN.US,D,20190924,000000,1044,1063.08,981.72,981.72,455.1733419816266,0
+OGEN.US,D,20190925,000000,1062,1062,939.96,1008.18,515.3394542358939,0
+OGEN.US,D,20190926,000000,1005.3,1033.2,972,983.16,301.25889461280775,0
+OGEN.US,D,20190927,000000,980.64,1027.8,936,1000.62,321.44556166302107,0
+OGEN.US,D,20190930,000000,1038.96,1052.64,948.6,972.18,311.6927836999405,0
+OGEN.US,D,20191001,000000,954,963,833.22,911.34,366.5077847414255,0
+OGEN.US,D,20191002,000000,905.22,905.22,828,865.8,367.8111180995222,0
+OGEN.US,D,20191003,000000,871.2,884.52,777.6,846.018,313.705005960395,0
+OGEN.US,D,20191004,000000,834.84,846,814.5,839.16,89.92333504187665,0
+OGEN.US,D,20191007,000000,810,832.5,792,793.8,151.4305584327361,0
+OGEN.US,D,20191008,000000,801,806.58,774,774,247.36833803333164,0
+OGEN.US,D,20191009,000000,774,825.48,756,766.26,233.56889332669778,0
+OGEN.US,D,20191010,000000,772.2,810,756,763.2,206.85389281911276,0
+OGEN.US,D,20191011,000000,763.2,788.58,756,774,97.34777962738553,0
+OGEN.US,D,20191014,000000,799.2,828,774.9,804.6,240.75056012981608,0
+OGEN.US,D,20191015,000000,828.54,899.64,794.16,833.4,236.0172267065494,0
+OGEN.US,D,20191016,000000,846,868.14,828.36,835.2,170.79555880067107,0
+OGEN.US,D,20191017,000000,839.88,839.88,792,802.8,206.49889281236776,0
+OGEN.US,D,20191018,000000,779.4,824.94,779.4,798.66,94.93500180376499,0
+OGEN.US,D,20191021,000000,819,819,774.9,779.94,81.30611265592721,0
+OGEN.US,D,20191022,000000,828,846,792,820.8,335.1333397008666,0
+OGEN.US,D,20191023,000000,846,873,820.8,841.998,327.5472284456194,0
+OGEN.US,D,20191024,000000,900,900,813.42,817.2,164.91333646668664,0
+OGEN.US,D,20191025,000000,814.5,849.6,795.6,805.5,157.19278076444056,0
+OGEN.US,D,20191028,000000,828,828,792.18,810,129.91778024621553,0
+OGEN.US,D,20191029,000000,817.92,828,792,801,122.74555788772109,0
+OGEN.US,D,20191030,000000,803.7,828,792.183,805.68,100.69444635763888,0
+OGEN.US,D,20191031,000000,814.14,814.14,783,787.5,182.3605590204061,0
+OGEN.US,D,20191101,000000,778.5,801,778.5,799.2,114.89944662753388,0
+OGEN.US,D,20191104,000000,801,805.5,792,799.74,129.2972246788694,0
+OGEN.US,D,20191105,000000,801,801,774,776.88,116.94000222185998,0
+OGEN.US,D,20191106,000000,774,855,774,841.5,507.3605651954061,0
+OGEN.US,D,20191107,000000,846,846,810,823.68,143.40889161365777,0
+OGEN.US,D,20191108,000000,846,846,806.04,828,87.19666832340332,0
+OGEN.US,D,20191111,000000,846,846,810,843.3,394.42056304954605,0
+OGEN.US,D,20191112,000000,836.82,849.6,826.2,828,145.95389166201278,0
+OGEN.US,D,20191113,000000,846,846,811.26,822.06,88.59444612773888,0
+OGEN.US,D,20191114,000000,810,844.38,810,831.78,102.61500194968498,0
+OGEN.US,D,20191115,000000,846,1035,828.09,874.44,1727.6650328256349,0
+OGEN.US,D,20191118,000000,935.82,990,900,981,699.1900132846099,0
+OGEN.US,D,20191119,000000,1008,1008,918,920.52,513.4277875329055,0
+OGEN.US,D,20191120,000000,918,934.74,882,882,209.48722620247943,0
+OGEN.US,D,20191121,000000,885.6,954,882,917.46,244.4922268675744,0
+OGEN.US,D,20191122,000000,935.46,972,918,971.46,327.4766728887233,0
+OGEN.US,D,20191125,000000,1058.4,1097.64,973.98,1034.64,717.4133469641866,0
+OGEN.US,D,20191126,000000,1062,1097.64,1044,1080,816.7494599626839,0
+OGEN.US,D,20191127,000000,1098,1134,1080,1094.94,532.8394545683939,0
+OGEN.US,D,20191129,000000,1107,1116,1071,1116,294.3161167031172,0
+OGEN.US,D,20191202,000000,1125,1125,954,1097.64,924.9766842412232,0
+OGEN.US,D,20191203,000000,1098,1114.2,1008,1025.82,514.1888986584777,0
+OGEN.US,D,20191204,000000,1044,1053,981.18,1008.54,415.13500788756494,0
+OGEN.US,D,20191205,000000,1027.8,1062,982.08,990.72,286.13278321430056,0
+OGEN.US,D,20191206,000000,994.5,1008.18,972,984.24,403.62945211340383,0
+OGEN.US,D,20191209,000000,990,1017,981,1004.4,309.56389477060276,0
+OGEN.US,D,20191210,000000,990,1044,972,1004.76,520.575565446491,0
+OGEN.US,D,20191211,000000,990,1008,938.16,954,288.56944992726386,0
+OGEN.US,D,20191212,000000,909,971.82,909,939.6,222.59778200713552,0
+OGEN.US,D,20191213,000000,934.2,952.2,919.926,939.24,138.98111375175222,0
+OGEN.US,D,20191216,000000,972,972,918,922.86,151.51722510104943,0
+OGEN.US,D,20191217,000000,936,972,918.18,953.28,352.26945113756386,0
+OGEN.US,D,20191218,000000,972,972,900,907.56,265.95389394201277,0
+OGEN.US,D,20191219,000000,927,951.3,900,914.58,119.41944671341388,0
+OGEN.US,D,20191220,000000,914.58,927,902.16,918.72,90.55666838724332,0
+OGEN.US,D,20191223,000000,918,963,900,951.3,396.025007524475,0
+OGEN.US,D,20191224,000000,970.38,990,945,986.4,247.9555602667111,0
+OGEN.US,D,20191226,000000,1008,1008,956.7,971.1,319.34722828981944,0
+OGEN.US,D,20191227,000000,963,971.28,918,948.6,276.05111635608216,0
+OGEN.US,D,20191230,000000,932.4,984.6,932.4,941.22,268.37000509903,0
+OGEN.US,D,20191231,000000,936,954,928.8,941.4,685.5544574699788,0
+OGEN.US,D,20200102,000000,891,918,850.5,911.52,590.7877890027455,0
+OGEN.US,D,20200103,000000,873,902.52,864,875.16,311.51167258538834,0
+OGEN.US,D,20200106,000000,885.6,885.6,828,864.225,419.5333413044666,0
+OGEN.US,D,20200107,000000,882,889.92,864,871.38,166.55944760907386,0
+OGEN.US,D,20200108,000000,861.84,864,844.2,863.64,324.24000616056,0
+OGEN.US,D,20200109,000000,888.3,890.664,846,853.92,200.55555936611108,0
+OGEN.US,D,20200110,000000,865.44,882,853.176,864,213.63444850349887,0
+OGEN.US,D,20200113,000000,880.74,880.74,841.5,861.48,242.3761157162572,0
+OGEN.US,D,20200114,000000,844.2,864,844.02,859.14,157.67833632922165,0
+OGEN.US,D,20200115,000000,849.24,861.84,833.946,839.88,367.1288958643378,0
+OGEN.US,D,20200116,000000,871.2,871.2,837.18,842.4,203.11944830371388,0
+OGEN.US,D,20200117,000000,843.3,846,828,831.78,258.18389379438275,0
+OGEN.US,D,20200121,000000,828,828,793.8,817.02,434.8722304847944,0
+OGEN.US,D,20200122,000000,828,828,774,811.26,367.61167365128824,0
+OGEN.US,D,20200123,000000,808.2,846,801.384,838.98,370.13000703246996,0
+OGEN.US,D,20200124,000000,846,846,810,817.56,269.08278289035053,0
+OGEN.US,D,20200127,000000,810,810,781.92,784.26,231.00889327805774,0
+OGEN.US,D,20200128,000000,792,821.16,774,780.84,141.60722491275942,0
+OGEN.US,D,20200129,000000,792,792,774.36,784.8,225.31333761428664,0
+OGEN.US,D,20200130,000000,792,796.5,756.36,783.54,258.49889380036774,0
+OGEN.US,D,20200131,000000,792,826.2,774,800.64,272.5461162894872,0
+OGEN.US,D,20200203,000000,828,828,788.4,792,177.85889226820774,0
+OGEN.US,D,20200204,000000,792,828,792,793.8,256.7077826552255,0
+OGEN.US,D,20200205,000000,827.1,864,809.772,861.3,399.33722980962943,0
+OGEN.US,D,20200206,000000,861.3,989.46,846,952.74,1532.6339180089326,0
+OGEN.US,D,20200207,000000,963.9,1166.4,963.9,1116,2947.321167110212,0
+OGEN.US,D,20200210,000000,1242,1386,900,1059.84,5300.807322937526,0
+OGEN.US,D,20200211,000000,1044,1062,954,967.5,970.6066851081932,0
+OGEN.US,D,20200212,000000,990,990,901.98,918,775.3139036198527,0
+OGEN.US,D,20200213,000000,918,1053.9,900.18,996.12,1061.86002017534,0
+OGEN.US,D,20200214,000000,986.4,996.12,936,947.52,412.9233411788766,0
+OGEN.US,D,20200218,000000,952.2,984.24,941.58,981.36,244.01944908081384,0
+OGEN.US,D,20200219,000000,971.1,1015.2,945,1009.8,405.8733410449266,0
+OGEN.US,D,20200220,000000,1020.6,1062,978.12,1014.25,414.22445231470886,0
+OGEN.US,D,20200221,000000,1014.3,1133.46,1008,1105.74,775.6094591810239,0
+OGEN.US,D,20200224,000000,1098,1133.46,1044,1080,590.7905667805761,0
+OGEN.US,D,20200225,000000,1103.4,1116,990,1015.56,426.4027858794305,0
+OGEN.US,D,20200226,000000,1004.4,1027.98,936,950.22,500.790565070576,0
+OGEN.US,D,20200227,000000,918,1089,900,1051.4,1313.1189138381478,0
+OGEN.US,D,20200228,000000,1058.4,1350,1056.6,1344.96,4488.44675194722,0
+OGEN.US,D,20200302,000000,1549.8,1582.2,1170.36,1181.34,2656.811717146088,0
+OGEN.US,D,20200303,000000,1368.18,1439.28,1196.64,1225.26,1704.087254599879,0
+OGEN.US,D,20200304,000000,1224,1314,1193.4,1277.1,1241.426134698207,0
+OGEN.US,D,20200305,000000,1278,1296,1190.34,1217.02,757.0172366055493,0
+OGEN.US,D,20200306,000000,1206,1260,1152,1206,631.1922342148744,0
+OGEN.US,D,20200309,000000,1209.6,1209.6,1044,1081.77,718.5166803184832,0
+OGEN.US,D,20200310,000000,1206,1260,1107,1145.34,850.9477939457854,0
+OGEN.US,D,20200311,000000,1152.9,1170,1017,1071.9,408.7744522111588,0
+OGEN.US,D,20200312,000000,936,1035,900,963,624.3061229729271,0
+OGEN.US,D,20200313,000000,981,1026,918,953.82,522.8444543784889,0
+OGEN.US,D,20200316,000000,936,1026,906.3,968.22,378.4727849687605,0
+OGEN.US,D,20200317,000000,943.02,1025.82,927,985.14,312.8555614998111,0
+OGEN.US,D,20200318,000000,954.18,985.14,846.18,900,738.6216807004782,0
+OGEN.US,D,20200319,000000,882,945,864,914.22,422.04945246338383,0
+OGEN.US,D,20200320,000000,903.42,972,882.9,948.42,412.64000784015997,0
+OGEN.US,D,20200323,000000,975.96,975.96,891,971.82,351.57000667983,0
+OGEN.US,D,20200324,000000,945,990,923.94,971.82,316.1644504515688,0
+OGEN.US,D,20200325,000000,972,1026,936,986.4,435.6594527219739,0
+OGEN.US,D,20200326,000000,972,1017,963,980.1,298.7788945656878,0
+OGEN.US,D,20200327,000000,968.58,1069.2,963,1009.98,395.85056307671607,0
+OGEN.US,D,20200330,000000,1077.3,1080,990,1059.84,444.99389734377274,0
+OGEN.US,D,20200331,000000,1043.28,1062,1002.6,1044,269.8272273489394,0
+OGEN.US,D,20200401,000000,1026,1071,999,1026.9,281.7700053536299,0
+OGEN.US,D,20200402,000000,1026,1035,972.9,975.96,212.91167071198834,0
+OGEN.US,D,20200403,000000,975.6,1008,954,988.92,181.10222566316443,0
+OGEN.US,D,20200406,000000,951.3,1062,951.3,1039.32,298.57278345066055,0
+OGEN.US,D,20200407,000000,1044,1077.84,1016.64,1023.12,235.56667114243328,0
+OGEN.US,D,20200408,000000,1044,1134,999,1124.64,481.4300091471699,0
+OGEN.US,D,20200409,000000,1296,1440,1224,1368,2039.671149864862,0
+OGEN.US,D,20200413,000000,1463.4,1548,1398.42,1502.64,1283.1394688240937,0
+OGEN.US,D,20200414,000000,1548,1548,1404,1442.34,848.3383494517616,0
+OGEN.US,D,20200415,000000,693,832.5,684.18,819,6845.025130055641,0
+OGEN.US,D,20200416,000000,860.4,860.4,648,738,3571.6917345286415,0
+OGEN.US,D,20200417,000000,684,734.4,666,724.86,1127.7383547603617,0
+OGEN.US,D,20200420,000000,720,738,682.2,695.16,1009.2050191748948,0
+OGEN.US,D,20200421,000000,684,719.82,669.6,705.42,1094.6439096871225,0
+OGEN.US,D,20200422,000000,726.66,726.66,684,699.84,626.8427896877905,0
+OGEN.US,D,20200423,000000,711,718.2,691.2,711.9,635.7639009684027,0
+OGEN.US,D,20200424,000000,715.32,736.2,686.34,730.26,803.1989041496678,0
+OGEN.US,D,20200427,000000,730.26,774,705.6,763.2,941.2477956614854,0
+OGEN.US,D,20200428,000000,809.82,810,756,768.24,639.280567701886,0
+OGEN.US,D,20200429,000000,774,828,756,819.36,1021.2427971813904,0
+OGEN.US,D,20200430,000000,810,823.5,757.98,778.86,731.3727916738605,0
+OGEN.US,D,20200501,000000,773.28,1026,747,905.4,6579.295680562037,0
+OGEN.US,D,20200504,000000,1297.8,1297.8,936.18,986.94,8435.332382493667,0
+OGEN.US,D,20200505,000000,963.9,982.98,846.18,898.38,2419.01004596119,0
+OGEN.US,D,20200506,000000,915.48,918,846,883.8,792.340570610026,0
+OGEN.US,D,20200507,000000,880.2,917.82,849.24,909,791.7611261545721,0
+OGEN.US,D,20200508,000000,919.8,945,883.098,932.4,938.0994622683338,0
+OGEN.US,D,20200511,000000,896.94,967.86,896.94,967.86,533.7116768071883,0
+OGEN.US,D,20200512,000000,956.16,1071,936,1043.82,2606.7383828613615,0
+OGEN.US,D,20200513,000000,1080,1116,918,977.4,2365.772267171894,0
+OGEN.US,D,20200514,000000,949.5,1020.78,926.82,989.28,943.5089068155577,0
+OGEN.US,D,20200515,000000,972,1008,918,958.86,854.7466829068532,0
+OGEN.US,D,20200518,000000,945,965.88,902.16,965.88,872.4294610206038,0
+OGEN.US,D,20200519,000000,1296,1402.38,1084.86,1170,20222.753162010245,0
+OGEN.US,D,20200520,000000,1098,1224,1096.2,1141.2,2926.6300556059696,0
+OGEN.US,D,20200521,000000,1135.62,1135.8,1008,1056.96,1587.0539190429126,0
+OGEN.US,D,20200522,000000,1048.5,1116,1008,1091.52,936.7933511324067,0
+OGEN.US,D,20200526,000000,1096.2,1116,1044,1073.52,813.8716821302282,0
+OGEN.US,D,20200527,000000,1046.52,1073.7,1008,1056.6,684.4283463374716,0
+OGEN.US,D,20200528,000000,1024.92,1050.66,1020.6,1025.28,520.1444543271888,0
+OGEN.US,D,20200529,000000,1011.96,1134.18,972,1016.82,2180.549485874884,0
+OGEN.US,D,20200601,000000,1008,1025.82,977.76,999,462.5322310103344,0
+OGEN.US,D,20200602,000000,992.7,1008,978.498,1000.08,360.94278463569054,0
+OGEN.US,D,20200603,000000,1008,1008,972,1006.38,467.76167555413826,0
+OGEN.US,D,20200604,000000,985.5,1008,976.32,999.36,532.6233434531766,0
+OGEN.US,D,20200605,000000,972,1062,972,1054.8,714.1277913462055,0
+OGEN.US,D,20200608,000000,1096.2,1152,1044,1134.18,1660.3461426576869,0
+OGEN.US,D,20200609,000000,1104.48,1134,1080,1127.7,1297.3733579834263,0
+OGEN.US,D,20200610,000000,1256.4,1260,990,1054.62,3053.9495024694834,0
+OGEN.US,D,20200611,000000,963,999,939.24,986.4,934.0477955246855,0
+OGEN.US,D,20200612,000000,1062,1062,954,1003.86,484.3894536478438,0
+OGEN.US,D,20200615,000000,986.76,997.02,945.18,984.6,502.23778732029547,0
+OGEN.US,D,20200616,000000,986.94,1030.5,975.6,1023.66,436.11445273061884,0
+OGEN.US,D,20200617,000000,1008,1012.5,955.098,973.98,245.30444910522888,0
+OGEN.US,D,20200618,000000,954,982.44,954,971.82,165.51333647808664,0
+OGEN.US,D,20200619,000000,990,990,928.44,928.44,563.2355662570311,0
+OGEN.US,D,20200622,000000,936,972,927.18,959.4,331.16056184760606,0
+OGEN.US,D,20200623,000000,966.42,966.42,927,959.4,281.23111645450217,0
+OGEN.US,D,20200624,000000,954,954,900,909.54,472.8144534279188,0
+OGEN.US,D,20200625,000000,918,935.1,903.6,924.3,196.3416703971583,0
+OGEN.US,D,20200626,000000,933.84,1078.2,900,1006.92,3017.2995017731337,0
+OGEN.US,D,20200629,000000,1026,1422,1017,1242,8978.791281708207,0
+OGEN.US,D,20200630,000000,1170,1314,1097.82,1248.84,4472.768973871564,0
+OGEN.US,D,20200701,000000,1350,1649.7,1278,1482.48,9838.152964702846,0
+OGEN.US,D,20200702,000000,1386,1440,1262.7,1351.62,3479.214510549452,0
+OGEN.US,D,20200706,000000,1357.56,1458,1332,1381.14,1462.0039166669626,0
+OGEN.US,D,20200707,000000,1361.16,1512,1347.3,1417.68,2736.8689408893974,0
+OGEN.US,D,20200708,000000,1422,1438.2,1363.86,1422,1124.1766880260232,0
+OGEN.US,D,20200709,000000,1440,2016,1431,1746,20807.771506458892,0
+OGEN.US,D,20200710,000000,2070,2376,1800,1854,37661.532937791795,0
+OGEN.US,D,20200713,000000,1800,1836,1548,1575.18,7058.0990229929,0
+OGEN.US,D,20200714,000000,1584,1782,1566,1657.8,4679.836200027829,0
+OGEN.US,D,20200715,000000,1665,1818,1566,1710,4458.130640259868,0
+OGEN.US,D,20200716,000000,1652.22,2070,1620,2034,6862.879019283453,0
+OGEN.US,D,20200717,000000,2052,2214,1872,1998,5333.604545783061,0
+OGEN.US,D,20200720,000000,2232,3312,2088,2646,33803.90786449609,0
+OGEN.US,D,20200721,000000,3150,3204,2160,2448,18646.588687618412,0
+OGEN.US,D,20200722,000000,3546,3762,2520,2682,42848.709703014625,0
+OGEN.US,D,20200723,000000,2664,2682,2268,2484,5729.5001088604995,0
+OGEN.US,D,20200724,000000,2286,2430,2196,2376,3325.2778409580555,0
+OGEN.US,D,20200727,000000,2232,2304,2034,2124,4551.048975358951,0
+OGEN.US,D,20200728,000000,2070,2088,1872,1998,3102.0695033837637,0
+OGEN.US,D,20200729,000000,1908,2088,1872,2016,3329.632285485234,0
+OGEN.US,D,20200730,000000,2052,2196,1980,2070,4576.066753611933,0
+OGEN.US,D,20200731,000000,1998,2286,1998,2178,3332.5022855397638,0
+OGEN.US,D,20200803,000000,2160,2232,2034,2124,3675.2367364960965,0
+OGEN.US,D,20200804,000000,2106,2124,2016,2088,3584.5395125507935,0
+OGEN.US,D,20200805,000000,2034,2088,2016,2034,1607.8666972161332,0
+OGEN.US,D,20200806,000000,1980,1998,1908,1926,1666.7722538908943,0
+OGEN.US,D,20200807,000000,1944,1962,1746.36,1908,3052.586724665813,0
+OGEN.US,D,20200810,000000,1854,1908,1854,1872,894.880572558286,0
+OGEN.US,D,20200811,000000,1872,1890,1621.8,1656,2179.1694858486635,0
+OGEN.US,D,20200812,000000,1674,1718.82,1512.18,1600.2,1643.385586779881,0
+OGEN.US,D,20200813,000000,1620,1836,1585.08,1764,3199.3339496762324,0
+OGEN.US,D,20200814,000000,1746,1746,1602,1634.04,1506.6533619597467,0
+OGEN.US,D,20200817,000000,1584,1709.82,1566.36,1685.7,1135.6750215778247,0
+OGEN.US,D,20200818,000000,1669.14,1691.82,1584,1613.34,846.8583494236416,0
+OGEN.US,D,20200819,000000,1566,1585.8,1494,1561.68,866.7772386909893,0
+OGEN.US,D,20200820,000000,1836,1962,1585.8,1656,10281.889084244776,0
+OGEN.US,D,20200821,000000,1872,1872,1584,1649.34,3709.731737151601,0
+OGEN.US,D,20200824,000000,1566,1600.2,1458,1512,1849.2144795795189,0
+OGEN.US,D,20200825,000000,1423.08,1446.48,1281.6,1404,2332.7339332108327,0
+OGEN.US,D,20200826,000000,1359.9,1403.1,1350,1366.2,544.7633436838366,0
+OGEN.US,D,20200827,000000,1350,1368,1224,1290.78,1121.5077990864256,0
+OGEN.US,D,20200828,000000,1290.6,1350,1269.25,1327.68,824.2161267712172,0
+OGEN.US,D,20200831,000000,1314,1329.84,1287,1314.18,493.16556492570106,0
+OGEN.US,D,20200901,000000,1260,1285.2,1242,1260,510.6588985914077,0
+OGEN.US,D,20200902,000000,1242,1242,1116,1181.34,731.8266805713733,0
+OGEN.US,D,20200903,000000,1083.6,1189.98,1083.6,1143,587.9983445053016,0
+OGEN.US,D,20200904,000000,1096.74,1116,972,1039.5,1121.1166879678833,0
+OGEN.US,D,20200908,000000,1058.4,1251,1036.08,1116,1411.0772490326892,0
+OGEN.US,D,20200909,000000,1152,1252.62,1116.36,1188,1468.5944723477387,0
+OGEN.US,D,20200910,000000,1206,1223.82,1116.36,1121.22,442.0900083997099,0
+OGEN.US,D,20200911,000000,1152,1182.6,1098,1144.62,393.0433408011566,0
+OGEN.US,D,20200914,000000,1163.52,1242,1152,1220.4,625.5189007737476,0
+OGEN.US,D,20200915,000000,1243.62,1421.1,1242,1348.38,2250.1655983087007,0
+OGEN.US,D,20200916,000000,1404,1457.82,1227.78,1290.6,2538.309492672324,0
+OGEN.US,D,20200917,000000,1278,1314,1188.36,1261.26,655.7922346822744,0
+OGEN.US,D,20200918,000000,1278,1332,1230.12,1285.92,730.5161249909172,0
+OGEN.US,D,20200921,000000,1193.04,1305,1179.54,1260,1153.0461330189871,0
+OGEN.US,D,20200922,000000,1242,1278,1217.34,1244.88,420.2727857629605,0
+OGEN.US,D,20200923,000000,1242,1276.2,1152,1188,847.565571659301,0
+OGEN.US,D,20200924,000000,1150.2,1170,1080,1115.46,699.1266799500733,0
+OGEN.US,D,20200925,000000,1081.8,1169.82,1081.8,1141.2,421.50778578642553,0
+OGEN.US,D,20200928,000000,987.84,1080,954,1001.34,2305.0700437963296,0
+OGEN.US,D,20200929,000000,990.9,1107,988.02,1048.68,867.1144609196188,0
+OGEN.US,D,20200930,000000,1042.2,1097.64,1026,1035,439.1911194557422,0
+OGEN.US,D,20201001,000000,1080,1086.66,1012.68,1026,381.2983405780016,0
+OGEN.US,D,20201002,000000,990,1116,990,1080,1368.101137105032,0
+OGEN.US,D,20201005,000000,1056.78,1116,1054.08,1076.04,500.3688983958977,0
+OGEN.US,D,20201006,000000,1402.56,1402.56,1066.86,1078.56,10192.2329714301,0
+OGEN.US,D,20201007,000000,1110.96,1114.2,1045.8,1052.28,1910.541147411392,0
+OGEN.US,D,20201008,000000,1044,1053,990,1008,2788.4144974243186,0
+OGEN.US,D,20201009,000000,1008,1026,975.6,991.62,1428.126138245507,0
+OGEN.US,D,20201012,000000,1011.6,1011.6,973.263,985.32,836.1033492192965,0
+OGEN.US,D,20201013,000000,985.32,1088.82,972,1075.5,3903.5189630558143,0
+OGEN.US,D,20201014,000000,1098,1098,1011.6,1051.2,1264.230579575936,0
+OGEN.US,D,20201015,000000,1042.74,1062,1008,1036.8,535.1500101678499,0
+OGEN.US,D,20201016,000000,1051.2,1051.2,999,1031.22,837.5789048028877,0
+OGEN.US,D,20201019,000000,1033.92,1043.64,1009.8,1017.72,608.3266782248733,0
+OGEN.US,D,20201020,000000,1008,1026,954,992.52,844.535571601731,0
+OGEN.US,D,20201021,000000,1008,1008.54,954,968.58,601.9022336583644,0
+OGEN.US,D,20201022,000000,963,990,931.5,973.8,594.1794557338538,0
+OGEN.US,D,20201023,000000,974.52,975.6,954,966.6,264.7272272520394,0
+OGEN.US,D,20201026,000000,955.8,1027.08,928.98,985.68,1445.2122496812542,0
+OGEN.US,D,20201027,000000,972,972,936.18,954.54,386.9466740186533,0
+OGEN.US,D,20201028,000000,952.74,952.74,901.44,928.8,475.0961201379372,0
+OGEN.US,D,20201029,000000,936,938.52,902.16,935.28,367.01389586215276,0
+OGEN.US,D,20201030,000000,926.1,935.28,792.72,849.42,780.7277926116055,0
+OGEN.US,D,20201102,000000,852.66,900,846.18,887.76,298.23833899986164,0
+OGEN.US,D,20201103,000000,900,900,862.2,882,338.8988953279677,0
+OGEN.US,D,20201104,000000,886.32,900,864.18,874.08,221.66389310050278,0
+OGEN.US,D,20201105,000000,828,899.82,828,890.1,337.78167308451833,0
+OGEN.US,D,20201106,000000,903.78,903.78,855.18,896.04,317.30667269549326,0
+OGEN.US,D,20201109,000000,851.4,885.6,833.4,845.46,771.6966813289032,0
+OGEN.US,D,20201110,000000,849.96,860.4,810,810.18,1006.5450191243549,0
+OGEN.US,D,20201111,000000,810,907.2,792.18,884.16,2034.3683719863313,0
+OGEN.US,D,20201112,000000,862.2,884.16,846.18,864,587.6966778329032,0
+OGEN.US,D,20201113,000000,864,881.997,835.2,853.2,548.3488993075177,0
+OGEN.US,D,20201116,000000,846,856.98,820.443,836.64,499.7927872738405,0
+OGEN.US,D,20201117,000000,828,882,828,876.6,485.5677870035655,0
+OGEN.US,D,20201118,000000,873,873,828,840.6,628.5066786082932,0
+OGEN.US,D,20201119,000000,846,1010.52,834.84,946.8,4607.503976431495,0
+OGEN.US,D,20201120,000000,693,737.82,682.02,718.2,13887.28526385838,0
+OGEN.US,D,20201123,000000,738,738,678.6,708.48,3134.426170665207,0
+OGEN.US,D,20201124,000000,717.66,718.2,688.68,694.8,2474.1600470090398,0
+OGEN.US,D,20201125,000000,702,747,702,709.38,2482.5228249457105,0
+OGEN.US,D,20201127,000000,774,774,736.56,746.82,1603.287252684679,0
+OGEN.US,D,20201130,000000,756,774,741.6,765,1783.3744783285588,0
+OGEN.US,D,20201201,000000,774,806.22,747,752.76,2375.832267363034,0
+OGEN.US,D,20201202,000000,763.2,1169.82,734.22,874.8,62592.096189251235,0
+OGEN.US,D,20201203,000000,875.16,891,810,829.8,7933.040150727626,0
+OGEN.US,D,20201204,000000,825.48,870.66,777.6,842.4,5602.260661998406,0
+OGEN.US,D,20201207,000000,867.6,867.6,811.8,823.86,2367.9067116568926,0
+OGEN.US,D,20201208,000000,810,844.2,781.74,819.9,1931.7389255919275,0
+OGEN.US,D,20201209,000000,819.9,828,756,790.38,2688.711717752188,0
+OGEN.US,D,20201210,000000,774,828,774,806.4,2296.118932515147,0
+OGEN.US,D,20201211,000000,798.3,819,792,795.06,1048.8022421494643,0
+OGEN.US,D,20201214,000000,792,808.2,779.4,779.4,995.6783522512216,0
+OGEN.US,D,20201215,000000,780.12,783,763.2,777.6,2364.9011560442323,0
+OGEN.US,D,20201216,000000,783,808.56,767.16,806.04,1486.9483615853514,0
+OGEN.US,D,20201217,000000,808.56,825.3,786.06,800.46,1067.6189091736478,0
+OGEN.US,D,20201218,000000,799.74,799.92,756,756,970.9844628931487,0
+OGEN.US,D,20201221,000000,756.18,792,756.18,781.2,1017.9344637851988,0
+OGEN.US,D,20201222,000000,781.2,828,747,804.6,8146.156265888176,0
+OGEN.US,D,20201223,000000,1071,1170,905.94,977.04,33764.82064153184,0
+OGEN.US,D,20201224,000000,810,810,763.56,774,12560.631349763034,0
+OGEN.US,D,20201228,000000,829.62,832.14,774.18,781.2,5635.818995969514,0
+OGEN.US,D,20201229,000000,788.58,796.14,738,756,4868.246203607753,0
+OGEN.US,D,20201230,000000,772.2,820.26,756,785.34,5671.005663304661,0
+OGEN.US,D,20201231,000000,846,882,792.18,808.2,9736.075184985591,0
+OGEN.US,D,20210104,000000,882,966.6,838.8,935.82,15714.902520805428,0
+OGEN.US,D,20210105,000000,1008,1131.48,943.2,1044,22362.989313785674,0
+OGEN.US,D,20210106,000000,1008,1512,910.8,1116,68851.65741929167,0
+OGEN.US,D,20210107,000000,1962,2070,1368,1512,127097.59852596572,0
+OGEN.US,D,20210108,000000,1489.86,1489.86,1350,1460.88,16494.169202278164,0
+OGEN.US,D,20210111,000000,1440,1440,1172.16,1384.56,8506.564606069102,0
+OGEN.US,D,20210112,000000,1368,1377,1269,1348.02,7851.549593623783,0
+OGEN.US,D,20210113,000000,1368,1450.8,1368,1383.12,8597.216274458116,0
+OGEN.US,D,20210114,000000,1908,2268,1620,1710,116486.01110212399,0
+OGEN.US,D,20210115,000000,1719.18,1854,1622.7,1671.66,16878.036431793964,0
+OGEN.US,D,20210119,000000,1710,1719,1584,1641.42,8969.226281526438,0
+OGEN.US,D,20210120,000000,1641.6,2052,1586.16,2016,28483.90220786076,0
+OGEN.US,D,20210121,000000,1854,2016,1800,1836,9436.877957078455,0
+OGEN.US,D,20210122,000000,1908,2160,1908,1962,19024.871472583796,0
+OGEN.US,D,20210125,000000,2070,2070,1818,1890,8993.073504201591,0
+OGEN.US,D,20210126,000000,1872,1908,1800,1890,7104.200134979799,0
+OGEN.US,D,20210127,000000,1656,1782,1551.96,1670.4,9936.796299910204,0
+OGEN.US,D,20210128,000000,1566,1709.82,1566,1615.14,5144.0867644042455,0
+OGEN.US,D,20210129,000000,1604.7,1836,1604.7,1647,7341.831806161501,0
+OGEN.US,D,20210201,000000,1692,1764,1599.84,1686.6,6007.116225246217,0
+OGEN.US,D,20210202,000000,1908,1962,1717.2,1756.62,13394.844698946488,0
+OGEN.US,D,20210203,000000,1836,1854,1764.9,1818,4535.82286395851,0
+OGEN.US,D,20210204,000000,1818,1836,1749.42,1818,5226.287877077379,0
+OGEN.US,D,20210205,000000,1836,1980,1772.28,1890,10576.012423166321,0
+OGEN.US,D,20210208,000000,2052,2574,1980,2340,47759.87924077012,0
+OGEN.US,D,20210209,000000,3186,3240,2610,2736,35907.91290447208,0
+OGEN.US,D,20210210,000000,2880,2916,2250,2646,15480.681960799651,0
+OGEN.US,D,20210211,000000,2646,2646,2430,2484,7195.762914497237,0
+OGEN.US,D,20210212,000000,2412,2700,2304,2520,7466.795697424537,0
+OGEN.US,D,20210216,000000,2682,2682,2376,2502,6995.266244021067,0
+OGEN.US,D,20210217,000000,2322,2376,2070,2322,5599.825106396507,0
+OGEN.US,D,20210218,000000,2250,2268,2025,2160,4161.87619018679,0
+OGEN.US,D,20210219,000000,2286,2412,2196,2340,4644.936199364731,0
+OGEN.US,D,20210222,000000,2502,2520,2232,2250,4702.185089341481,0
+OGEN.US,D,20210223,000000,1962,2142,1715.4,2052,5491.467882115531,0
+OGEN.US,D,20210224,000000,2070,2214,2070,2088,2431.471712864628,0
+OGEN.US,D,20210225,000000,2016,2052,1854,1890,4008.47285393886,0
+OGEN.US,D,20210226,000000,1854,1944,1764.18,1836,3239.2200615451798,0
+OGEN.US,D,20210301,000000,1890,1926,1818,1836,2428.2600461369398,0
+OGEN.US,D,20210302,000000,1872,1908,1818,1872,2534.5744926013585,0
+OGEN.US,D,20210303,000000,1800,1854,1641.78,1655.28,4580.920087037413,0
+OGEN.US,D,20210304,000000,1580.4,1634.04,1386,1432.08,4865.0278702133055,0
+OGEN.US,D,20210305,000000,1418.4,1485,1200.42,1476,4464.105640373561,0
+OGEN.US,D,20210308,000000,1593,1620,1476,1520.55,2283.220598936746,0
+OGEN.US,D,20210309,000000,2466,2502,1980,2250,77789.72092245027,0
+OGEN.US,D,20210310,000000,2088,2088,1764,1908,13995.095265906904,0
+OGEN.US,D,20210311,000000,1908,1962,1836,1944,6896.011797690988,0
+OGEN.US,D,20210312,000000,1836,1890,1800,1890,3900.780629670552,0
+OGEN.US,D,20210315,000000,1872,1890,1836,1872,3556.6961786883035,0
+OGEN.US,D,20210316,000000,1854,1872,1800,1818,3349.591730309075,0
+OGEN.US,D,20210317,000000,1782,1890,1711.8,1890,3469.3128436946868,0
+OGEN.US,D,20210318,000000,1787.76,1854,1746,1795.5,3501.898399869435,0
+OGEN.US,D,20210319,000000,1800,1836,1744.38,1744.38,2423.0889349275776,0
+OGEN.US,D,20210322,000000,1764,1800,1716.48,1800,2234.8044869057285,0
+OGEN.US,D,20210323,000000,1764,1782.9,1629,1670.94,2845.1800540584195,0
+OGEN.US,D,20210324,000000,1632.78,1656,1458,1458,2744.8350521518646,0
+OGEN.US,D,20210325,000000,1591.2,1745.82,1581.12,1699.92,3796.496738800169,0
+OGEN.US,D,20210326,000000,1710,1710,1602,1623.06,1557.7055851519608,0
+OGEN.US,D,20210329,000000,1636.2,1652.4,1506.42,1549.98,1425.1350270775647,0
+OGEN.US,D,20210330,000000,1529.82,1593,1512.72,1576.44,1026.8439083989226,0
+OGEN.US,D,20210331,000000,1572.12,1647,1566,1632.24,990.5850188211149,0
+OGEN.US,D,20210401,000000,1620,1630.8,1548,1589.76,1709.826143597807,0
+OGEN.US,D,20210405,000000,1620,1620,1530.18,1547.82,970.1266850990733,0
+OGEN.US,D,20210406,000000,1530,1619.1,1530,1560.24,1142.8677994922655,0
+OGEN.US,D,20210407,000000,1556.64,1566,1512,1543.14,1055.375020052125,0
+OGEN.US,D,20210408,000000,1556.1,1614.6,1515.6,1597.86,1310.0044693345287,0
+OGEN.US,D,20210409,000000,1566,1584,1521,1552.14,841.0100159791899,0
+OGEN.US,D,20210412,000000,1519.2,1528.2,1394.28,1404,1773.4233670283766,0
+OGEN.US,D,20210413,000000,1412.46,1418.4,1341.18,1375.02,1492.4250283560748,0
+OGEN.US,D,20210414,000000,1328.04,1420.2,1323,1357.2,1189.544467045789,0
+OGEN.US,D,20210415,000000,1368,1386,1225.98,1253.7,1742.2239219911426,0
+OGEN.US,D,20210416,000000,1206,1308.24,1134.18,1279.08,2353.1939335995726,0
+OGEN.US,D,20210419,000000,1278,1305,1197,1252.08,1139.9666883260331,0
+OGEN.US,D,20210420,000000,1242,1260,1170.18,1184.04,846.4977938612354,0
+OGEN.US,D,20210421,000000,1184.4,1292.94,1152.02,1260.72,1184.5516891731481,0
+OGEN.US,D,20210422,000000,1296,1347.3,1242,1314,1549.370584993596,0
+OGEN.US,D,20210423,000000,1339.56,1674,1300.86,1500.66,12896.294689474036,0
+OGEN.US,D,20210426,000000,1533.24,1592.82,1431.18,1503.54,4271.320081155012,0
+OGEN.US,D,20210427,000000,1512,1530,1440,1458,1535.630584732536,0
+OGEN.US,D,20210428,000000,1458,1540.8,1441.8,1490.04,1154.380577488786,0
+OGEN.US,D,20210429,000000,1524.6,1529.28,1422,1453.5,1448.4594719651736,0
+OGEN.US,D,20210430,000000,1422.36,1512,1422.36,1447.92,877.7677944553654,0
+OGEN.US,D,20210503,000000,1476,1487.88,1302.3,1317.6,3075.7567251060427,0
+OGEN.US,D,20210504,000000,1278.18,1360.08,1195.74,1337.22,2522.6572701527093,0
+OGEN.US,D,20210505,000000,1324.98,1324.98,1260.36,1271.88,698.6072354957593,0
+OGEN.US,D,20210506,000000,1260,1260,1152,1161.18,2343.3378223011955,0
+OGEN.US,D,20210507,000000,1188,1256.22,1170,1190.88,1093.6522430016144,0
+OGEN.US,D,20210510,000000,1224,1242,1125,1144.08,1211.3272452374395,0
+OGEN.US,D,20210511,000000,1080,1215.18,1080,1188,1047.5977976821355,0
+OGEN.US,D,20210512,000000,1187.64,1206.72,1116,1118.88,699.7989021850676,0
+OGEN.US,D,20210513,000000,1116,1151.82,1062,1080,984.5683520401316,0
+OGEN.US,D,20210514,000000,1101.24,1152,1098.72,1115.82,757.305569944361,0
+OGEN.US,D,20210517,000000,1115.82,1134,1083.6,1117.8,966.1250183563749,0
+OGEN.US,D,20210518,000000,1125,1331.46,1116,1246.68,6763.530684062469,0
+OGEN.US,D,20210519,000000,1278,1296,1177.56,1220.22,2904.9244996380085,0
+OGEN.US,D,20210520,000000,1220.22,1254.42,1177.2,1224,887.7750168677248,0
+OGEN.US,D,20210521,000000,1206,1236.24,1188,1223.64,909.9266839552732,0
+OGEN.US,D,20210524,000000,1197.18,1216.62,1152.18,1170,861.7483497065516,0
+OGEN.US,D,20210525,000000,1152,1188,1135.8,1150.92,788.6511260954821,0
+OGEN.US,D,20210526,000000,1206,1206,1150.92,1186.56,914.1461284798871,0
+OGEN.US,D,20210527,000000,1197,1240.02,1188,1215.18,1121.401687973298,0
+OGEN.US,D,20210528,000000,1239.48,1311.66,1215.18,1236.24,1137.9033549534965,0
+OGEN.US,D,20210601,000000,1290.24,1292.4,1233,1252.8,779.3427925852905,0
+OGEN.US,D,20210602,000000,1237.14,1286.82,1227.6,1277.46,1054.746131151287,0
+OGEN.US,D,20210603,000000,1277.1,1349.82,1242,1314,1482.1422503829242,0
+OGEN.US,D,20210604,000000,1350,1350,1267.02,1300.5,791.3089039237577,0
+OGEN.US,D,20210607,000000,1314,1412.82,1310.4,1378.44,2236.300598045266,0
+OGEN.US,D,20210608,000000,1391.94,1547.46,1355.58,1515.78,5408.776769433556,0
+OGEN.US,D,20210609,000000,1519.92,1528.2,1418.4,1438.38,1743.640588684726,0
+OGEN.US,D,20210610,000000,1438.2,1456.2,1394.1,1409.94,893.135016969565,0
+OGEN.US,D,20210611,000000,1386,1450.8,1377.72,1439.46,789.5350150011649,0
+OGEN.US,D,20210614,000000,1422,1457.82,1387.8,1397.88,871.3405721110261,0
+OGEN.US,D,20210615,000000,1404.36,1418.76,1296,1332.18,1022.0394638631938,0
+OGEN.US,D,20210616,000000,1310.22,1331.82,1278,1279.8,474.4838979040827,0
+OGEN.US,D,20210617,000000,1279.44,1363.14,1279.44,1304.64,502.6722317729944,0
+OGEN.US,D,20210618,000000,1322.28,1328.4,1263.42,1263.42,499.90445394262883,0
+OGEN.US,D,20210621,000000,1278,1278,1233,1260,1222.8728010123605,0
+OGEN.US,D,20210622,000000,1242,1277.28,1213.2,1227.78,749.4183475722816,0
+OGEN.US,D,20210623,000000,1224.36,1314,1224.36,1314,619.3483451009516,0
+OGEN.US,D,20210624,000000,1278.9,1314.72,1278.9,1301.22,443.43056398073605,0
+OGEN.US,D,20210625,000000,1292.4,1292.4,1260,1270.44,443.8288973216377,0
+OGEN.US,D,20210628,000000,1234.8,1279.8,1234.8,1274.58,488.8655648440011,0
+OGEN.US,D,20210629,000000,1276.38,1307.7,1224.72,1254.6,935.2044622133288,0
+OGEN.US,D,20210630,000000,1242,1278.36,1234.8,1269.9,456.54945311888383,0
+OGEN.US,D,20210701,000000,1260,1268.46,1206.18,1234.26,791.1594594764738,0
+OGEN.US,D,20210702,000000,1242,1250.64,1177.38,1215,577.1322331877343,0
+OGEN.US,D,20210706,000000,1217.34,1222.2,1188,1198.8,395.4444519578888,0
+OGEN.US,D,20210707,000000,1197,1205.64,1153.98,1154.88,724.8333471051666,0
+OGEN.US,D,20210708,000000,1132.2,1231.2,1116,1190.52,1516.0616954718382,0
+OGEN.US,D,20210709,000000,1189.8,1220.04,1170.54,1188,433.42278601281055,0
+OGEN.US,D,20210712,000000,1188,1188.36,1134,1138.5,681.3511240567822,0
+OGEN.US,D,20210713,000000,1170,1175.4,1116,1129.86,657.7422347193243,0
+OGEN.US,D,20210714,000000,1111.14,1132.92,1080,1080.36,554.6855660945811,0
+OGEN.US,D,20210715,000000,1080,1085.4,1053.18,1068.66,505.3305651568361,0
+OGEN.US,D,20210716,000000,1072.62,1080,1047.6,1047.6,388.21556293165105,0
+OGEN.US,D,20210719,000000,1026.9,1187.64,1018.98,1162.08,2074.744483864589,0
+OGEN.US,D,20210720,000000,1112.94,1170,1099.98,1111.14,1246.9478014697854,0
+OGEN.US,D,20210721,000000,1116,1204.2,1107.72,1168.2,1161.2839109532827,0
+OGEN.US,D,20210722,000000,1153.8,1259.1,1123.38,1191.42,2076.8578172380753,0
+OGEN.US,D,20210723,000000,1170,1251,1152,1156.14,1150.0289107394376,0
+OGEN.US,D,20210726,000000,1125,1169.46,1104.12,1125.54,930.8916843536083,0
+OGEN.US,D,20210727,000000,1692,2070,1409.4,1509.84,130000.23302555975,0
+OGEN.US,D,20210728,000000,1439.82,1476,1296,1426.32,13148.66136093567,0
+OGEN.US,D,20210729,000000,1350,1402.74,1332,1359.36,4154.040078926626,0
+OGEN.US,D,20210730,000000,1347.48,1503,1296.9,1437.12,3859.7906288915424,0
+OGEN.US,D,20210802,000000,1432.8,1433.52,1349.46,1362.78,2406.9650457323346,0
+OGEN.US,D,20210803,000000,1352.16,1359.18,1269,1301.22,2920.2183888174814,0
+OGEN.US,D,20210804,000000,1278,1278,1224,1273.5,2021.2961495157372,0
+OGEN.US,D,20210805,000000,1279.8,1348.56,1242,1325.7,1415.870582457096,0
+OGEN.US,D,20210806,000000,1311.3,1320.66,1269,1278,1070.8727981243603,0
+OGEN.US,D,20210809,000000,1283.94,1328.94,1245.96,1260,1080.405020527695,0
+OGEN.US,D,20210810,000000,1261.8,1296,1243.8,1262.16,1489.3628060756703,0
+OGEN.US,D,20210811,000000,1269,1272.6,1224,1231.38,1487.9294727151039,0
+OGEN.US,D,20210812,000000,1260,1260,1211.58,1236.42,966.8066850359933,0
+OGEN.US,D,20210813,000000,1225.8,1242,1171.8,1183.14,2569.0000488109995,0
+OGEN.US,D,20210816,000000,1207.8,1214.82,1086.3,1098,1957.2389260764276,0
+OGEN.US,D,20210817,000000,1089,1179.36,1080.54,1173.6,1879.321146818212,0
+OGEN.US,D,20210818,000000,1139.58,1224,1134,1182.06,885.4016834892982,0
+OGEN.US,D,20210819,000000,1157.4,1203.84,1107.9,1125,1153.4222441372442,0
+OGEN.US,D,20210820,000000,1134,1159.92,1116.18,1126.8,504.8611207034721,0
+OGEN.US,D,20210823,000000,1116,1204.92,1116,1186.2,894.7989058900677,0
+OGEN.US,D,20210824,000000,1173.6,1202.4,1163.88,1179.36,842.345571560121,0
+OGEN.US,D,20210825,000000,1168.38,1224,1168.38,1195.2,789.5072372228594,0
+OGEN.US,D,20210826,000000,1206,1260,1202.4,1259.82,856.5311273852021,0
+OGEN.US,D,20210827,000000,1250.82,1260,1224,1226.16,900.4572393309094,0
+OGEN.US,D,20210830,000000,1323,1350,1274.4,1283.94,2420.381157098352,0
+OGEN.US,D,20210831,000000,1296.9,1332,1284.3,1294.02,784.7527926880805,0
+OGEN.US,D,20210901,000000,1284.84,1319.4,1269,1286.1,827.1339046044326,0
+OGEN.US,D,20210902,000000,1282.5,1321.02,1282.5,1311.3,783.3827926620505,0
+OGEN.US,D,20210903,000000,1304.82,1331.82,1281.06,1296,468.82945335220387,0
+OGEN.US,D,20210907,000000,1280.7,1296,1224,1243.98,845.975571629091,0
+OGEN.US,D,20210908,000000,1232.28,1286.46,1224,1248.84,576.6294554004038,0
+OGEN.US,D,20210909,000000,1260,1270.8,1224,1228.68,477.5188979617477,0
+OGEN.US,D,20210910,000000,1226.88,1274.4,1208.88,1227.96,682.8566796409433,0
+OGEN.US,D,20210913,000000,1240.56,1240.56,1171.8,1192.5,1024.5833528004166,0
+OGEN.US,D,20210914,000000,1206,1206,1152,1170,718.4911247624422,0
+OGEN.US,D,20210915,000000,1166.4,1170,1134,1159.38,825.420571238546,0
+OGEN.US,D,20210916,000000,1166.94,1184.22,1137.26,1176.3,480.2283424576716,0
+OGEN.US,D,20210917,000000,1170,1176.3,1135.62,1147.14,512.0316763952683,0
+OGEN.US,D,20210920,000000,1125,1140.84,1072.08,1091.52,926.6844620514487,0
+OGEN.US,D,20210921,000000,1098.54,1122.12,1075.5,1103.76,449.4294529836038,0
+OGEN.US,D,20210922,000000,1113.84,1148.58,1081.8,1131.66,482.7133425048866,0
+OGEN.US,D,20210923,000000,1062,1124.82,1062,1119.42,545.7266770354732,0
+OGEN.US,D,20210924,000000,1100.88,1150.2,1098,1135.98,434.2272304725394,0
+OGEN.US,D,20210927,000000,1116,1196.64,1116,1143,715.4727913717605,0
+OGEN.US,D,20210928,000000,1152,1258.2,1117.8,1221.48,1614.3644751173688,0
+OGEN.US,D,20210929,000000,1192.5,1206,1114.2,1119.42,662.5683459221316,0
+OGEN.US,D,20210930,000000,1125,1172.7,1119.6,1142.46,1264.695024029205,0
+OGEN.US,D,20211001,000000,1116.18,1159.2,1107.9,1137.6,553.6305660745361,0
+OGEN.US,D,20211004,000000,1118.88,1157.4,1101.6,1110.06,557.2844550328488,0
+OGEN.US,D,20211005,000000,1107.9,1133.82,1044,1079.64,957.215573742651,0
+OGEN.US,D,20211006,000000,1063.8,1080,1038.78,1051.2,685.6127908044205,0
+OGEN.US,D,20211007,000000,1051.2,1080,1044,1050.48,559.7077884122255,0
+OGEN.US,D,20211008,000000,1020.6,1062,1020.6,1048.32,528.4477878182855,0
+OGEN.US,D,20211011,000000,1051.74,1073.88,1035,1044,452.91445304981886,0
+OGEN.US,D,20211012,000000,1044,1116,1020.6,1078.56,1745.7778109475553,0
+OGEN.US,D,20211013,000000,1080,1119.6,1080,1098,589.7300112048699,0
+OGEN.US,D,20211014,000000,1080,1146.06,1072.8,1093.86,584.6288999968377,0
+OGEN.US,D,20211015,000000,1080,1093.68,1045.26,1071,590.9761223396572,0
+OGEN.US,D,20211018,000000,1080,1128.6,1062,1087.2,1631.6872532242792,0
+OGEN.US,D,20211019,000000,1087.74,1106.82,1025.82,1079.46,849.7911272571421,0
+OGEN.US,D,20211020,000000,1063.62,1096.2,1062,1062,421.3522302279144,0
+OGEN.US,D,20211021,000000,1066.5,1116,1066.5,1088.46,636.9566787688433,0
+OGEN.US,D,20211022,000000,1050.66,1080,1036.98,1046.52,845.5777938437554,0
+OGEN.US,D,20211025,000000,1053,1177.2,1044,1126.8,8800.577944988754,0
+OGEN.US,D,20211026,000000,1224,1375.38,1132.2,1197.9,10564.374645167625,0
+OGEN.US,D,20211027,000000,1185.66,1198.8,1098,1134,3154.4500599345497,0
+OGEN.US,D,20211028,000000,1118.34,1196.64,1118.34,1156.5,2071.186150463647,0
+OGEN.US,D,20211029,000000,1157.4,1183.86,1125,1155.78,1559.5222518531443,0
+OGEN.US,D,20211101,000000,1154.7,1385.82,1152,1250.82,14790.048614344283,0
+OGEN.US,D,20211102,000000,1226.52,1246.14,1170.36,1246.14,2465.826157961807,0
+OGEN.US,D,20211103,000000,1239.3,1241.82,1170.54,1213.56,2624.5283831993715,0
+OGEN.US,D,20211104,000000,1202.4,1213.56,1134,1145.7,1923.7783698851215,0
+OGEN.US,D,20211105,000000,1135.44,1150.92,1118.7,1140.84,776.1466814134532,0
+OGEN.US,D,20211108,000000,1152,1152,1125,1142.1,874.9033499564966,0
+OGEN.US,D,20211109,000000,1137.06,1142.1,1092.96,1123.92,707.2661245491671,0
+OGEN.US,D,20211110,000000,1107,1148.22,1098,1102.14,829.6889046529777,0
+OGEN.US,D,20211111,000000,1098,1133.82,1080,1109.7,699.2489021746177,0
+OGEN.US,D,20211112,000000,1096.38,1116,1080,1110.24,466.9033422044966,0
+OGEN.US,D,20211115,000000,1107.18,1110.6,1080.18,1088.64,509.07945411695385,0
+OGEN.US,D,20211116,000000,1080,1082.7,1035,1044,983.7650186915348,0
+OGEN.US,D,20211117,000000,1044,1091.7,1044,1062,1025.2400194795598,0
+OGEN.US,D,20211118,000000,1062,1062,990,1020.24,1076.3344648947989,0
+OGEN.US,D,20211119,000000,1026.36,1043.82,999.18,999.72,691.6144575851188,0
+OGEN.US,D,20211122,000000,1026,1043.64,945,956.34,708.9061245803272,0
+OGEN.US,D,20211123,000000,954.36,974.88,846,882,1498.731695142568,0
+OGEN.US,D,20211124,000000,864,963.72,864,952.02,620.5111229008222,0
+OGEN.US,D,20211126,000000,954,1011.78,936,989.82,2498.9356030353306,0
+OGEN.US,D,20211129,000000,1057.14,1125.18,995.58,1080.9,2513.402269976864,0
+OGEN.US,D,20211130,000000,1046.16,1106.82,990,1035.18,1010.8700192065298,0
+OGEN.US,D,20211201,000000,1049.4,1100.52,936,937.08,3418.260064947073,0
+OGEN.US,D,20211202,000000,936,983.88,900,932.22,1038.9844641851487,0
+OGEN.US,D,20211203,000000,918,932.22,882,894.96,710.130569048036,0
+OGEN.US,D,20211206,000000,882,891,828,882,950.5177958376154,0
+OGEN.US,D,20211207,000000,855,897.84,842.58,876.78,1074.8666870891332,0
+OGEN.US,D,20211208,000000,864,912.42,846,891,1202.661133961672,0
+OGEN.US,D,20211209,000000,884.88,934.74,881.82,882,710.5427912780905,0
+OGEN.US,D,20211210,000000,890.28,903.42,865.08,881.46,701.0822355427844,0
+OGEN.US,D,20211213,000000,874.26,891,837,857.7,397.17889643528775,0
+OGEN.US,D,20211214,000000,846,872.1,828,835.02,468.3916755661083,0
+OGEN.US,D,20211215,000000,828,846,777.24,810,780.7633481678365,0
+OGEN.US,D,20211216,000000,828,873,807.66,873,551.7527882610806,0
+OGEN.US,D,20211217,000000,828,872.1,828,864,252.26000479293998,0
+OGEN.US,D,20211220,000000,873,1031.58,847.8,926.82,7308.518472195148,0
+OGEN.US,D,20211221,000000,925.38,1069.92,904.68,942.48,4856.208425601458,0
+OGEN.US,D,20211222,000000,936.18,972,883.44,889.74,1469.0039167999626,0
+OGEN.US,D,20211223,000000,891.18,908.997,855.36,867.78,1021.9933527512065,0
+OGEN.US,D,20211227,000000,859.86,877.86,851.04,851.4,790.6589039114076,0
+OGEN.US,D,20211228,000000,837.9,851.4,794.52,804.24,1098.0533541963466,0
+OGEN.US,D,20211229,000000,810,835.197,778.86,784.62,1148.3644662633687,0
+OGEN.US,D,20211230,000000,784.26,827.82,777.6,777.6,755.6261254680071,0
+OGEN.US,D,20211231,000000,783,864.36,783,802.8,1546.896140502137,0
+OGEN.US,D,20220103,000000,802.8,864,794.16,851.04,4684.488422338511,0
+OGEN.US,D,20220104,000000,1026,1061.82,927,1008,7305.989027702676,0
+OGEN.US,D,20220105,000000,954,1007.82,918,946.44,1445.6439163561226,0
+OGEN.US,D,20220106,000000,900,981,882,947.16,889.9327946865004,0
+OGEN.US,D,20220107,000000,954,980.64,907.56,942.66,635.5527898532805,0
+OGEN.US,D,20220110,000000,923.94,935.82,870.12,891,690.9372353500294,0
+OGEN.US,D,20220111,000000,906.3,961.2,903.42,934.38,563.2338995903327,0
+OGEN.US,D,20220112,000000,931.14,934.2,891,900.18,467.6988977751677,0
+OGEN.US,D,20220113,000000,892.08,909,873,878.58,324.44389505332276,0
+OGEN.US,D,20220114,000000,864,887.4,828,846.36,530.220565629746,0
+OGEN.US,D,20220118,000000,846,863.82,811.08,833.04,672.0039016569627,0
+OGEN.US,D,20220119,000000,833.94,846,801,845.64,669.3433460508566,0
+OGEN.US,D,20220120,000000,828,899.82,828,858.6,571.9288997555377,0
+OGEN.US,D,20220121,000000,855,866.34,810,828,594.765566856101,0
+OGEN.US,D,20220124,000000,810,818.64,711.18,749.7,1038.581130844152,0
+OGEN.US,D,20220125,000000,759.78,809.94,754.2,774.36,420.4616746554383,0
+OGEN.US,D,20220126,000000,791.64,816.3,748.26,762.66,432.5216748845783,0
+OGEN.US,D,20220127,000000,774,801,720.36,752.4,421.0811191116522,0
+OGEN.US,D,20220128,000000,727.56,800.64,727.56,734.58,639.9672343815993,0
+OGEN.US,D,20220131,000000,739.98,810,735.12,763.2,438.2794527717539,0
+OGEN.US,D,20220201,000000,757.08,801,756.36,796.5,431.76000820343995,0
+OGEN.US,D,20220202,000000,795.42,795.42,743.76,753.48,450.88167523341826,0
+OGEN.US,D,20220203,000000,747,762.66,729,729.18,435.9588971721077,0
+OGEN.US,D,20220204,000000,727.74,766.08,727.74,756,246.4061157928272,0
+OGEN.US,D,20220207,000000,774,791.46,756,781.92,430.1716748399283,0
+OGEN.US,D,20220208,000000,792,792,741.42,758.7,331.84556186062105,0
+OGEN.US,D,20220209,000000,756,786.6,738,761.58,589.5044556450288,0
+OGEN.US,D,20220210,000000,742.86,782.1,742.86,757.08,364.98334026801666,0
+OGEN.US,D,20220211,000000,751.68,774,720,723.42,424.15389694781277,0
+OGEN.US,D,20220214,000000,723.42,756,705.42,716.4,497.3227872269105,0
+OGEN.US,D,20220215,000000,730.08,773.82,721.8,738.72,439.24889723461774,0
+OGEN.US,D,20220216,000000,741.24,755.82,733.86,747.72,245.57278244366054,0
+OGEN.US,D,20220217,000000,736.56,769.5,729,738,370.03167369726833,0
+OGEN.US,D,20220218,000000,731.7,756,702,705.96,541.4305658427361,0
+OGEN.US,D,20220222,000000,700.38,712.8,684,698.04,292.2166722187833,0
+OGEN.US,D,20220223,000000,692.46,702,648.36,648.36,378.4472294127194,0
+OGEN.US,D,20220224,000000,573.3,626.76,540,616.86,830.2850157754149,0
+OGEN.US,D,20220225,000000,612,673.74,612,666,309.87833922102163,0
+OGEN.US,D,20220228,000000,662.76,683.82,641.88,668.88,276.3105608054561,0
+OGEN.US,D,20220301,000000,659.16,668.88,630.18,630.18,371.17000705222995,0
+OGEN.US,D,20220302,000000,648,666.9,621.36,648,211.2727817919605,0
+OGEN.US,D,20220303,000000,675.9,746.1,653.22,666,1197.610578310156,0
+OGEN.US,D,20220304,000000,666,666,593.46,594,579.1238998922427,0
+OGEN.US,D,20220307,000000,585,639.36,567,613.26,426.40945254622386,0
+OGEN.US,D,20220308,000000,588.6,667.26,567.9,614.7,856.6622384988044,0
+OGEN.US,D,20220309,000000,634.14,666,612,655.56,473.33445343779886,0
+OGEN.US,D,20220310,000000,648,648,615.6,644.4,276.0916719124083,0
+OGEN.US,D,20220311,000000,641.52,656.82,622.263,640.98,285.90278320993053,0
+OGEN.US,D,20220314,000000,635.04,648,612.18,612.18,304.62778356570556,0
+OGEN.US,D,20220315,000000,612.18,612.18,585,585,328.54111735339217,0
+OGEN.US,D,20220316,000000,594,637.92,585,625.32,436.25111939988216,0
+OGEN.US,D,20220317,000000,615.96,701.82,591.84,687.78,514.6772320010894,0
+OGEN.US,D,20220318,000000,680.4,719.46,631.8,631.8,459.88667540451326,0
+OGEN.US,D,20220321,000000,649.98,691.92,649.98,665.82,287.45833879504164,0
+OGEN.US,D,20220322,000000,648.9,701.82,648.9,685.26,988.8894632333438,0
+OGEN.US,D,20220323,000000,701.1,701.1,657,669.6,299.4911168014422,0
+OGEN.US,D,20220324,000000,666.18,691.2,648,683.46,369.04889590081774,0
+OGEN.US,D,20220325,000000,649.26,657,601.02,612,780.1944592681388,0
+OGEN.US,D,20220328,000000,612,631.62,584.82,594.18,752.5877920769454,0
+OGEN.US,D,20220329,000000,606.6,645.3,606.6,627.3,454.5938975261727,0
+OGEN.US,D,20220330,000000,639.18,679.14,630,646.38,685.870568587096,0
+OGEN.US,D,20220331,000000,634.5,644.58,612,620.1,400.72556316934106,0
+OGEN.US,D,20220401,000000,626.58,646.74,601.56,607.5,1259.6972461564692,0
+OGEN.US,D,20220404,000000,680.4,756,657,750.6,1836.9089237901576,0
+OGEN.US,D,20220405,000000,750.6,755.82,687.6,705.42,782.7361259830972,0
+OGEN.US,D,20220406,000000,713.34,713.34,666,691.38,412.19167449830826,0
+OGEN.US,D,20220407,000000,701.82,701.82,666,675,231.4172266191494,0
+OGEN.US,D,20220408,000000,666,666.18,619.38,662.76,258.875004918625,0
+OGEN.US,D,20220411,000000,653.58,674.1,612.36,653.4,191.59500364030498,0
+OGEN.US,D,20220412,000000,661.86,665.64,630.18,631.98,218.36333748223666,0
+OGEN.US,D,20220413,000000,633.6,661.14,621.36,631.98,235.27278224796052,0
+OGEN.US,D,20220414,000000,631.8,648,622.44,626.22,185.92889242153777,0
+OGEN.US,D,20220418,000000,640.8,662.4,614.16,653.04,389.41778517671554,0
+OGEN.US,D,20220419,000000,656.1,688.5,638.82,676.62,271.71222738475444,0
+OGEN.US,D,20220420,000000,672.48,702,662.58,679.86,197.2166704137833,0
+OGEN.US,D,20220421,000000,682.74,684,624.6,630,276.1316719131683,0
+OGEN.US,D,20220422,000000,622.8,639,621,638.64,159.29278080434054,0
+OGEN.US,D,20220425,000000,627.3,649.8,619.92,638.82,192.48333699051665,0
+OGEN.US,D,20220426,000000,630,666,613.8,621.72,227.72889321573777,0
+OGEN.US,D,20220427,000000,612.36,629.64,594,598.32,245.34278243929054,0
+OGEN.US,D,20220428,000000,603,654.84,595.8,615.24,260.99944940343386,0
+OGEN.US,D,20220429,000000,594,612.9,585,594.54,231.2055599484611,0
+OGEN.US,D,20220502,000000,594,594,576.183,579.42,187.98722579397943,0
+OGEN.US,D,20220503,000000,594,595.8,540,577.08,405.8383410442616,0
+OGEN.US,D,20220504,000000,566.82,577.08,550.8,566.64,173.1111144002222,0
+OGEN.US,D,20220505,000000,562.14,594,540,589.32,257.16333821943664,0
+OGEN.US,D,20220506,000000,576.18,589.32,469.8,554.58,486.32500924017495,0
+OGEN.US,D,20220509,000000,504,549,486,495.18,257.18722710877944,0
+OGEN.US,D,20220510,000000,486,510.12,450,468,433.4138971237527,0
+OGEN.US,D,20220511,000000,468,485.82,414,432,248.24389360552274,0
+OGEN.US,D,20220512,000000,393.12,472.5,393.12,429.12,339.29667311330326,0
+OGEN.US,D,20220513,000000,432,484.2,432,484.2,319.27222828839444,0
+OGEN.US,D,20220516,000000,497.88,497.88,489.24,489.24,0.6666666793333333,0
+OGEN.US,D,20220517,000000,480.6,494.457,468.9,480.42,168.84389209692276,0
+OGEN.US,D,20220518,000000,478.26,493.557,457.2,462.78,172.12222549254443,0
+OGEN.US,D,20220519,000000,472.5,539.64,462.603,504,302.4038946345628,0
+OGEN.US,D,20220520,000000,520.02,558,494.28,511.02,268.87056066409605,0
+OGEN.US,D,20220523,000000,504,522,495,519.3,195.30722593305944,0
+OGEN.US,D,20220524,000000,531,532.62,504,504,178.85278117598054,0
+OGEN.US,D,20220525,000000,486,526.5,486,522,103.88666864051332,0
+OGEN.US,D,20220526,000000,532.62,603.9,522,576.18,664.1116792847882,0
+OGEN.US,D,20220527,000000,603,621.18,574.02,594.18,321.2972283268694,0
+OGEN.US,D,20220531,000000,591.48,619.02,537.84,585,236.7966711658033,0
+OGEN.US,D,20220601,000000,558,590.58,522,590.58,216.9611152333722,0
+OGEN.US,D,20220602,000000,582.66,609.12,558,593.46,438.1222305465444,0
+OGEN.US,D,20220603,000000,603,611.82,562.14,584.82,121.07778007825554,0
+OGEN.US,D,20220606,000000,584.46,584.46,541.98,561.06,204.87444833705885,0
+OGEN.US,D,20220607,000000,547.92,573.12,540,540,89.76444614996888,0
+OGEN.US,D,20220608,000000,540,571.14,540,565.56,109.71277986232055,0
+OGEN.US,D,20220609,000000,554.94,608.22,540,594,209.07389286129276,0
+OGEN.US,D,20220610,000000,584.1,594,556.2,568.98,158.69555857077108,0
+OGEN.US,D,20220613,000000,551.7,575.82,522,541.44,215.14833742115164,0
+OGEN.US,D,20220614,000000,540,557.82,522,531,261.03889384862777,0
+OGEN.US,D,20220615,000000,524.88,554.4,505.8,532.08,169.7344476693989,0
+OGEN.US,D,20220616,000000,536.22,540,477.18,493.92,245.73389355783274,0
+OGEN.US,D,20220617,000000,516.96,576,495.81,576,218.35833748214165,0
+OGEN.US,D,20220621,000000,557.28,558,527.58,538.92,162.1361141916972,0
+OGEN.US,D,20220622,000000,504,554.4,504,540,143.08278049635052,0
+OGEN.US,D,20220623,000000,527.4,558,525.6,531,139.25000264575,0
+OGEN.US,D,20220624,000000,558,594,552.6,576,241.85889348420775,0
+OGEN.US,D,20220627,000000,558.72,576,558,567,128.0505579885161,0
+OGEN.US,D,20220628,000000,594,612,576,607.5,226.86278208817052,0
+OGEN.US,D,20220629,000000,612.9,643.86,594.18,640.62,234.26833778443165,0
+OGEN.US,D,20220630,000000,644.4,647.82,573.3,623.88,218.5955597088711,0
+OGEN.US,D,20220701,000000,610.2,610.2,599.04,601.74,158.6411141252922,0
+OGEN.US,D,20220705,000000,576.72,602.82,575.82,579.6,133.77611365285722,0
+OGEN.US,D,20220706,000000,598.5,637.56,598.5,614.52,111.58500212011499,0
+OGEN.US,D,20220707,000000,612,658.08,612,645.033,258.0522271252144,0
+OGEN.US,D,20220708,000000,612,645.12,612,640.98,119.72944671930388,0
+OGEN.US,D,20220711,000000,648,651.78,628.38,647.46,80.29777930343555,0
+OGEN.US,D,20220712,000000,630,648,617.04,630,73.2005569463661,0
+OGEN.US,D,20220713,000000,630,630,612.18,621.54,49.42388982794277,0
+OGEN.US,D,20220714,000000,615.6,621.54,595.803,615.597,66.19222347987443,0
+OGEN.US,D,20220715,000000,621,630,597.6,622.26,48.56611203386721,0
+OGEN.US,D,20220718,000000,612,627.66,577.98,622.26,161.47000306792998,0
+OGEN.US,D,20220719,000000,597.6,629.82,576,598.5,166.5561142756772,0
+OGEN.US,D,20220720,000000,598.5,640.62,594,630.9,158.48833634461167,0
+OGEN.US,D,20220721,000000,630,640.8,612.9,638.64,127.30833575219165,0
+OGEN.US,D,20220722,000000,619.56,637.56,594,607.32,48.48666758791333,0
+OGEN.US,D,20220725,000000,585,648,585,603.72,98.40166853629833,0
+OGEN.US,D,20220726,000000,603,612,594,594,61.28944560894388,0
+OGEN.US,D,20220727,000000,594,647.82,581.4,602.46,159.0511141330822,0
+OGEN.US,D,20220728,000000,608.4,629.46,594,606.24,250.74444920858886,0
+OGEN.US,D,20220729,000000,628.2,648,590.58,641.16,265.51389393365275,0
+OGEN.US,D,20220801,000000,630,649.08,623.16,632.52,101.24611303478721,0
+OGEN.US,D,20220802,000000,630,692.1,630,672.792,170.87722546888943,0
+OGEN.US,D,20220803,000000,702,719.64,645.84,675,279.87000531753,0
+OGEN.US,D,20220804,000000,655.02,702,621,687.6,215.25055964531606,0
+OGEN.US,D,20220805,000000,711.36,712.8,648.18,666,198.98833711411163,0
+OGEN.US,D,20220808,000000,697.5,720,649.08,687.42,138.92222486174444,0
+OGEN.US,D,20220809,000000,696.6,702,666.18,682.74,85.91277941012055,0
+OGEN.US,D,20220810,000000,684,696.78,655.2,675.18,140.42944711260387,0
+OGEN.US,D,20220811,000000,648,689.4,648,666,151.4616695444383,0
+OGEN.US,D,20220812,000000,684,684,666.36,676.44,96.03611293579722,0
+OGEN.US,D,20220815,000000,702.36,702.36,657,684.18,117.9305577962361,0
+OGEN.US,D,20220816,000000,674.82,702,674.82,689.58,131.6261136120072,0
+OGEN.US,D,20220817,000000,693.9,699.84,684,685.26,43.08944526314388,0
+OGEN.US,D,20220818,000000,698.4,702,671.94,684.36,114.10444661242887,0
+OGEN.US,D,20220819,000000,684,720,684,689.4,165.18000313841998,0
+OGEN.US,D,20220822,000000,684,684,648,652.68,95.76722404179944,0
+OGEN.US,D,20220823,000000,633.42,666,633.42,656.82,88.03666833936333,0
+OGEN.US,D,20220824,000000,637.2,655.02,613.8,620.82,187.6294480094039,0
+OGEN.US,D,20220825,000000,603,635.397,586.26,611.82,137.56333594703665,0
+OGEN.US,D,20220826,000000,603,620.46,540,594,258.28000490731995,0
+OGEN.US,D,20220829,000000,576.18,612,548.46,565.02,140.7011137844322,0
+OGEN.US,D,20220830,000000,577.98,581.04,545.22,559.8,79.25666817254331,0
+OGEN.US,D,20220831,000000,560.88,583.2,541.98,562.14,124.68111348005222,0
+OGEN.US,D,20220901,000000,563.94,575.64,540,546.138,123.8461134641872,0
+OGEN.US,D,20220902,000000,568.8,568.8,504,508.68,137.03778038149554,0
+OGEN.US,D,20220906,000000,528.3,554.4,477.36,490.5,129.54889135031777,0
+OGEN.US,D,20220907,000000,486,517.5,486,516.6,103.18833529391166,0
+OGEN.US,D,20220908,000000,508.32,540,486.9,511.38,201.29000382451,0
+OGEN.US,D,20220909,000000,519.66,527.4,490.5,504,213.25611516297718,0
+OGEN.US,D,20220912,000000,496.8,522,496.8,504,58.28944555194388,0
+OGEN.US,D,20220913,000000,516.96,520.2,487.98,494.1,86.19333497100665,0
+OGEN.US,D,20220914,000000,516.6,558,495.903,496.08,151.32944731970386,0
+OGEN.US,D,20220915,000000,545.58,545.58,495,513.18,160.9016697237983,0
+OGEN.US,D,20220916,000000,495.18,584.1,472.68,584.1,158.02944744700386,0
+OGEN.US,D,20220919,000000,540,571.86,504,520.74,95.02277958321055,0
+OGEN.US,D,20220920,000000,522,522,450,472.86,293.5711166889622,0
+OGEN.US,D,20220921,000000,460.44,466.74,450,450.36,154.5000029355,0
+OGEN.US,D,20220922,000000,450.36,462.6,432,432,150.03944729519387,0
+OGEN.US,D,20220923,000000,432,448.56,400.14,414,172.52778105580555,0
+OGEN.US,D,20220926,000000,401.58,450,396.18,422.46,90.52611283110721,0
+OGEN.US,D,20220927,000000,450.36,450.36,406.803,418.14,105.84833534445166,0
+OGEN.US,D,20220928,000000,406.98,432,406.98,414.18,74.79333475440666,0
+OGEN.US,D,20220929,000000,428.94,446.04,414,425.52,175.36778110976553,0
+OGEN.US,D,20220930,000000,437.94,446.4,403.92,408.6,180.05444786547886,0
+OGEN.US,D,20221003,000000,441,441,405.18,431.82,80.62777930970555,0
+OGEN.US,D,20221004,000000,431.1,432,414,417.6,126.8305579653361,0
+OGEN.US,D,20221005,000000,430.2,502.2,430.2,467.64,224.1116709247883,0
+OGEN.US,D,20221006,000000,467.64,522,450.18,458.28,199.86778157526552,0
+OGEN.US,D,20221007,000000,471.96,471.96,414,414.18,186.3111146510222,0
+OGEN.US,D,20221010,000000,449.82,449.82,398.7,444.42,122.5861134402472,0
+OGEN.US,D,20221011,000000,431.1,437.22,396,409.32,233.24667109835332,0
+OGEN.US,D,20221012,000000,404.46,415.89,396,403.2,177.75389226621274,0
+OGEN.US,D,20221013,000000,396,415.62,394.2,409.86,161.12722528363943,0
+OGEN.US,D,20221014,000000,397.62,422.64,392.94,399.6,108.65333539774664,0
+OGEN.US,D,20221017,000000,410.4,410.4,397.8,397.98,76.01944588881388,0
+OGEN.US,D,20221018,000000,405,414,400.5,402.48,81.43889043622778,0
+OGEN.US,D,20221019,000000,405,422.82,396,397.8,315.04333931915664,0
+OGEN.US,D,20221020,000000,397.8,408.6,379.62,380.52,387.5016740291983,0
+OGEN.US,D,20221021,000000,385.2,391.86,378,384.3,89.31944614151388,0
+OGEN.US,D,20221024,000000,396,397.8,368.823,374.22,169.2955587721711,0
+OGEN.US,D,20221025,000000,372.42,394.197,360.18,385.2,254.0055603816611,0
+OGEN.US,D,20221026,000000,381.6,388.8,360.36,374.4,184.44778128228555,0
+OGEN.US,D,20221027,000000,378,391.68,372.783,388.8,184.2105590555561,0
+OGEN.US,D,20221028,000000,378,392.4,374.4,376.38,169.3105587724561,0
+OGEN.US,D,20221031,000000,378,396,378,387,180.35389231561277,0
+OGEN.US,D,20221101,000000,396,402.12,379.98,379.98,270.1516717995483,0
+OGEN.US,D,20221102,000000,372.78,384.84,360,361.8,266.6344495104989,0
+OGEN.US,D,20221103,000000,378,378,360.18,360.18,285.56333875903664,0
+OGEN.US,D,20221104,000000,377.82,377.82,344.88,354.42,190.83000362577,0
+OGEN.US,D,20221107,000000,375.3,375.3,354.6,357.66,136.2766692559233,0
+OGEN.US,D,20221108,000000,356.4,378,351,351,195.24055926512608,0
+OGEN.US,D,20221109,000000,350.46,356.4,342,349.56,80.54722375261943,0
+OGEN.US,D,20221110,000000,353.88,355.32,342,351.54,279.79444976053884,0
+OGEN.US,D,20221111,000000,349.02,377.82,349.02,361.8,156.79444742353886,0
+OGEN.US,D,20221114,000000,351,378,351,378,151.80111399533223,0
+OGEN.US,D,20221115,000000,396,413.28,381.96,387.36,181.1866701092133,0
+OGEN.US,D,20221116,000000,395.82,395.82,369,369,207.45000394154997,0
+OGEN.US,D,20221117,000000,360,387.9,360,369,127.09555797037109,0
+OGEN.US,D,20221118,000000,364.5,382.497,360,360,92.4305573117361,0
+OGEN.US,D,20221121,000000,360,369.9,342,350.28,191.70055919786608,0
+OGEN.US,D,20221122,000000,346.14,358.92,330.12,341.82,132.02000250837997,0
+OGEN.US,D,20221123,000000,328.5,356.4,328.5,351.18,75.11500142718499,0
+OGEN.US,D,20221125,000000,351.18,354.24,351.18,351.36,32.01222283045444,0
+OGEN.US,D,20221128,000000,355.14,365.4,344.703,360,158.81222523965442,0
+OGEN.US,D,20221129,000000,355.86,376.2,338.4,342.183,296.08500562561494,0
+OGEN.US,D,20221130,000000,342.18,354.24,331.92,354.24,251.09889365976773,0
+OGEN.US,D,20221201,000000,351,360,339.48,351.36,165.86333648473666,0
+OGEN.US,D,20221202,000000,360,360,344.16,353.7,80.86500153643499,0
+OGEN.US,D,20221205,000000,360,369.897,347.22,356.4,120.01889116924777,0
+OGEN.US,D,20221206,000000,352.98,360,341.1,341.1,134.0705581028961,0
+OGEN.US,D,20221207,000000,342,357.84,342,357.84,165.21500313908496,0
+OGEN.US,D,20221208,000000,342,360,342,350.46,104.69222421137442,0
+OGEN.US,D,20221209,000000,360,360,315,337.503,246.82444913410887,0
+OGEN.US,D,20221212,000000,328.5,342,328.5,333.36,131.79000250400998,0
+OGEN.US,D,20221213,000000,334.8,341.82,316.08,324.72,179.99833675330163,0
+OGEN.US,D,20221214,000000,315,325.257,306,306.36,263.8277827905055,0
+OGEN.US,D,20221215,000000,306.72,331.02,279,305.64,522.1122321423544,0
+OGEN.US,D,20221216,000000,304.56,319.677,289.8,303.84,253.57333815122664,0
+OGEN.US,D,20221219,000000,307.44,308.85,288,294.3,506.9211207426122,0
+OGEN.US,D,20221220,000000,306,333,288.18,294.12,486.7377870257955,0
+OGEN.US,D,20221221,000000,309.6,309.6,221.4,237.6,1058.9194645639138,0
+OGEN.US,D,20221222,000000,342,342,270,279.72,2951.1889449614773,0
+OGEN.US,D,20221223,000000,288,288,252,261,3683.9945144403387,0
+OGEN.US,D,20221227,000000,249.48,255.78,219.78,225.18,1633.5400310372597,0
+OGEN.US,D,20221228,000000,216,221.94,181.8,192.6,1121.000576854566,0
+OGEN.US,D,20221229,000000,186.84,201.778,181.08,198,526.0388988836278,0
+OGEN.US,D,20221230,000000,194.22,197.28,184.68,189.18,736.5427917720904,0
+OGEN.US,D,20230103,000000,197.28,219.598,191.34,209.88,895.7883503533116,0
+OGEN.US,D,20230104,000000,226.8,226.8,199.8,225,514.2800097713199,0
+OGEN.US,D,20230105,000000,234,249.12,225,244.8,942.57001790883,0
+OGEN.US,D,20230106,000000,250.92,251.82,226.8,250.2,494.9733427378266,0
+OGEN.US,D,20230109,000000,249.84,251.82,234,236.34,265.8483383844516,0
+OGEN.US,D,20230110,000000,236.88,242.1,216,231.3,858.0577940808755,0
+OGEN.US,D,20230111,000000,225,234,216,224.1,526.4588988916078,0
+OGEN.US,D,20230112,000000,232.2,234,216.18,228.96,337.69056197167606,0
+OGEN.US,D,20230113,000000,229.5,252,221.4,244.62,927.8427954067905,0
+OGEN.US,D,20230117,000000,241.2,261,237.6,255.6,907.5289061319377,0
+OGEN.US,D,20230118,000000,259.2,287.46,255.06,270,1043.2994642671338,0
+OGEN.US,D,20230119,000000,273.96,278.82,252,258.12,430.1716748399283,0
+OGEN.US,D,20230120,000000,261,264.24,234,248.4,888.2661279881671,0
+OGEN.US,D,20230123,000000,237.6,246.9,213.9,215.1,6737.333326595999,0
+OGEN.US,D,20230124,000000,227.1,231.453,214.5,214.8,2650.8333306824998,0
+OGEN.US,D,20230125,000000,222.6,222.6,196.203,199.8,1113.0333322202998,0
+OGEN.US,D,20230126,000000,202.2,202.2,192.3,192.3,565.1666661014999,0
+OGEN.US,D,20230127,000000,192.3,192.579,183.9,186,774.3333325589999,0
+OGEN.US,D,20230130,000000,183,200.7,183,200.1,538.0999994619,0
+OGEN.US,D,20230131,000000,196.2,203.4,196.2,198,803.0999991969,0
+OGEN.US,D,20230201,000000,196.8,200.541,184.5,192.6,718.6333326147,0
+OGEN.US,D,20230202,000000,188.1,208.5,188.1,203.7,887.5999991123999,0
+OGEN.US,D,20230203,000000,199.5,217.5,199.5,214.125,1957.0999980428999,0
+OGEN.US,D,20230206,000000,209.4,223.2,207,220.5,561.333332772,0
+OGEN.US,D,20230207,000000,215.1,225.6,202.5,210.9,502.86666616379995,0
+OGEN.US,D,20230208,000000,203.403,209.7,201.606,205.2,612.8333327204999,0
+OGEN.US,D,20230209,000000,204.6,204.6,187.5,187.5,480.23333285309997,0
+OGEN.US,D,20230210,000000,188.4,193.2,184.458,192.3,283.86666638279996,0
+OGEN.US,D,20230213,000000,189.357,193.05,186.3,190.2,267.1666663995,0
+OGEN.US,D,20230214,000000,194.355,194.355,192,193.2,224.46666644219997,0
+OGEN.US,D,20230215,000000,186.6,195,185.1,188.1,318.46666634819996,0
+OGEN.US,D,20230216,000000,185.1,190.308,181.8,182.4,209.63333312369997,0
+OGEN.US,D,20230217,000000,180.3,183,168.9,168.9,488.69999951129995,0
+OGEN.US,D,20230221,000000,174.6,175.5,157.05,157.05,673.0333326603,0
+OGEN.US,D,20230222,000000,158.097,158.397,153.6,154.2,226.99999977299998,0
+OGEN.US,D,20230223,000000,165,165.75,150.6,152.7,269.7999997302,0
+OGEN.US,D,20230224,000000,150,151.623,144.6,147.57,235.4999997645,0
+OGEN.US,D,20230227,000000,144.6,146.787,138.6,139.5,276.33333305699995,0
+OGEN.US,D,20230228,000000,131.7,138.3,131.016,138,792.8666658737999,0
+OGEN.US,D,20230301,000000,139.8,149.1,139.8,140.4,1589.4999984104998,0
+OGEN.US,D,20230302,000000,142.5,144.474,135,136.203,514.7666661518999,0
+OGEN.US,D,20230303,000000,142.8,142.8,132.6,132.6,412.2666662544,0
+OGEN.US,D,20230306,000000,130.2,140.73,120.003,123.6,869.1333324642,0
+OGEN.US,D,20230307,000000,124.5,128.1,120,120,279.0999997209,0
+OGEN.US,D,20230308,000000,111.3,119.1,111.3,117,724.3999992756,0
+OGEN.US,D,20230309,000000,117.6,119.424,108.708,112.464,758.4333325749,0
+OGEN.US,D,20230310,000000,121.2,121.2,106.203,108.297,1045.6333322877,0
+OGEN.US,D,20230313,000000,108,111,105.486,110.7,396.36666627029996,0
+OGEN.US,D,20230314,000000,116.1,119.4,107.1,107.1,669.8333326635,0
+OGEN.US,D,20230315,000000,107.235,111.6,103.5,103.5,1031.2999989686998,0
+OGEN.US,D,20230316,000000,101.7,111.432,101.4,101.4,751.7999992481999,0
+OGEN.US,D,20230317,000000,98.4,105,90,90,1449.3333318839998,0
+OGEN.US,D,20230320,000000,89.7,92.7,87,87,852.8666658138,0
+OGEN.US,D,20230321,000000,89.1,95.4,84.9,84.9,1214.5999987854,0
+OGEN.US,D,20230322,000000,83.7,89.397,82.8,83.1,544.2666661223999,0
+OGEN.US,D,20230323,000000,82.8,86.628,82.503,83.1,300.46666636619995,0
+OGEN.US,D,20230324,000000,81.3,88.5,81.3,81.9,295.46666637119995,0
+OGEN.US,D,20230327,000000,81,82.5,78.15,78.6,998.666665668,0
+OGEN.US,D,20230328,000000,80.4,90.75,79.674,88.53,552.5999994473999,0
+OGEN.US,D,20230329,000000,92.1,92.1,87.3,88.2,692.6333326406999,0
+OGEN.US,D,20230330,000000,89.997,90,87.6,87.6,584.1999994158,0
+OGEN.US,D,20230331,000000,89.7,100.8,89.4,98.679,1384.0666652825998,0
+OGEN.US,D,20230403,000000,99.9,104.7,93.003,103.2,1248.8999987511,0
+OGEN.US,D,20230404,000000,105,105.3,100.8,105,595.8999994041,0
+OGEN.US,D,20230405,000000,105.3,106.5,101.4,102.9,241.5333330918,0
+OGEN.US,D,20230406,000000,97.5,102.381,97.167,97.167,133.26666653339998,0
+OGEN.US,D,20230410,000000,99.9,107.697,94.95,105,948.4333323848999,0
+OGEN.US,D,20230411,000000,107.4,107.4,100.8,101.1,268.7666663979,0
+OGEN.US,D,20230412,000000,103.5,105.513,96,98.097,345.99999965399996,0
+OGEN.US,D,20230413,000000,98.181,99.3,96,96.6,162.56666650409997,0
+OGEN.US,D,20230414,000000,91.095,99.6,91.095,94.2,392.2999996077,0
+OGEN.US,D,20230417,000000,95.091,97.8,93.6,97.8,182.63333315069997,0
+OGEN.US,D,20230418,000000,98.7,99.3,96.744,97.5,97.96666656869999,0
+OGEN.US,D,20230419,000000,97.5,100.419,96.3,99.405,166.56666650009998,0
+OGEN.US,D,20230420,000000,97.5,100.5,96.3,96.3,129.5666665371,0
+OGEN.US,D,20230421,000000,96.9,97.5,96,96.9,113.39999988659999,0
+OGEN.US,D,20230424,000000,96.3,100.5,91.5,91.5,95.49999990449999,0
+OGEN.US,D,20230425,000000,91.8,94.35,90,91.65,125.69999987429999,0
+OGEN.US,D,20230426,000000,87.3,93.6,82.56,84,584.8999994151,0
+OGEN.US,D,20230427,000000,84,90.048,84,84.3,145.19999985479998,0
+OGEN.US,D,20230428,000000,87.15,87.9,84,84,148.63333318469998,0
+OGEN.US,D,20230501,000000,84.3,87,84.3,87,156.99999984299998,0
+OGEN.US,D,20230502,000000,87,87,84,84,234.79999976519997,0
+OGEN.US,D,20230503,000000,84,84,78,78.9,446.93333288639997,0
+OGEN.US,D,20230504,000000,81.93,82.2,79.5,79.5,255.4333330779,0
+OGEN.US,D,20230505,000000,79.2,82.197,78.603,79.242,218.26666644839997,0
+OGEN.US,D,20230508,000000,82.2,87,81.6,84,238.36666642829996,0
+OGEN.US,D,20230509,000000,84,108,84,108,1824.5666648420997,0
+OGEN.US,D,20230510,000000,108,119.7,90.825,90.825,1838.2999981617,0
+OGEN.US,D,20230511,000000,95.1,99.9,94.503,96.084,592.5666660741,0
+OGEN.US,D,20230512,000000,99.15,100.2,90.3,92.1,413.53333291979993,0
+OGEN.US,D,20230515,000000,96.6,96.6,90.075,91.8,317.8666663488,0
+OGEN.US,D,20230516,000000,88.8,90.6,84.9,86.4,605.0666660615999,0
+OGEN.US,D,20230517,000000,88.197,88.5,86.4,88.5,147.19999985279998,0
+OGEN.US,D,20230518,000000,88.35,91.5,86.091,89.7,236.36666643029997,0
+OGEN.US,D,20230519,000000,91.5,93.9,86.7,89.7,294.59999970539997,0
+OGEN.US,D,20230522,000000,92.1,95.019,86.448,93.9,267.06666639959997,0
+OGEN.US,D,20230523,000000,91.2,95.109,90.882,94.401,315.39999968459995,0
+OGEN.US,D,20230524,000000,92.1,93.3,90.3,90.9,192.6333331407,0
+OGEN.US,D,20230525,000000,93,93,87.3,90.3,123.59999987639999,0
+OGEN.US,D,20230526,000000,87.6,91.5,86.4,91.2,125.53333320779998,0
+OGEN.US,D,20230530,000000,90,90,85.5,89.4,212.99999978699998,0
+OGEN.US,D,20230531,000000,86.7,89.997,84.6,89.4,87.63333324569999,0
+OGEN.US,D,20230601,000000,89.139,89.4,83.385,86.55,88.19999991179999,0
+OGEN.US,D,20230602,000000,86.1,92.7,86.1,91.65,151.0666665156,0
+OGEN.US,D,20230605,000000,90.6,96.3,87.363,91.197,523.5666661431,0
+OGEN.US,D,20230606,000000,89.4,90,84.303,90,355.8999996441,0
+OGEN.US,D,20230607,000000,90,93.297,89.1,91.2,211.8999997881,0
+OGEN.US,D,20230608,000000,92.1,92.1,90.3,90.603,70.5999999294,0
+OGEN.US,D,20230609,000000,90,94.2,88.2,92.097,127.16666653949999,0
+OGEN.US,D,20230612,000000,90.3,91.248,88.8,90,136.56666653009998,0
+OGEN.US,D,20230613,000000,91.2,91.5,90,91.497,89.4999999105,0
+OGEN.US,D,20230614,000000,89.7,91.8,88.2,88.2,163.666666503,0
+OGEN.US,D,20230615,000000,84,91.197,84,90,191.6999998083,0
+OGEN.US,D,20230616,000000,90.9,92.97,88.2,88.2,324.1333330092,0
+OGEN.US,D,20230620,000000,90,93.552,88.581,93,259.4333330739,0
+OGEN.US,D,20230621,000000,93.6,93.6,90.003,92.7,168.16666649849998,0
+OGEN.US,D,20230622,000000,88.092,93.3,88.092,92.748,118.76666654789999,0
+OGEN.US,D,20230623,000000,90.3,101.85,90.3,101.85,196.89999980309997,0
+OGEN.US,D,20230626,000000,103.8,103.845,99,101.1,282.9666663837,0
+OGEN.US,D,20230627,000000,99,100.5,98.4,99.9,112.39999988759999,0
+OGEN.US,D,20230628,000000,100.5,104.697,100.5,101.7,139.0999998609,0
+OGEN.US,D,20230629,000000,101.7,101.7,99.993,101.1,137.6999998623,0
+OGEN.US,D,20230630,000000,99.981,104.7,96.9,99.24,211.3666664553,0
+OGEN.US,D,20230703,000000,100.2,104.1,99,99,180.9333331524,0
+OGEN.US,D,20230705,000000,103.8,103.8,96.9,97.89,124.26666654239999,0
+OGEN.US,D,20230706,000000,96.3,100.05,96.3,99.3,126.76666653989999,0
+OGEN.US,D,20230707,000000,98.1,98.64,98.1,98.1,65.8999999341,0
+OGEN.US,D,20230710,000000,100.497,105,99.066,102,841.3666658253,0
+OGEN.US,D,20230711,000000,103.5,105,101.4,103.194,253.13333308019998,0
+OGEN.US,D,20230712,000000,105.3,111.912,103.53,106.8,652.4999993475,0
+OGEN.US,D,20230713,000000,104.103,111,104.103,109.2,643.7999993561999,0
+OGEN.US,D,20230714,000000,112.2,112.2,106.2,110.85,411.56666625509996,0
+OGEN.US,D,20230717,000000,105.9,113.7,105.6,110.1,407.73333292559994,0
+OGEN.US,D,20230718,000000,107.961,109.32,104.4,109.2,399.56666626709995,0
+OGEN.US,D,20230719,000000,110.397,120,109.452,117,1004.9333323284,0
+OGEN.US,D,20230720,000000,118.806,119.4,115.542,118.8,457.33333287599993,0
+OGEN.US,D,20230721,000000,115.8,125.997,115.8,123.3,779.0999992208999,0
+OGEN.US,D,20230724,000000,121.5,131.1,121.5,125.4,1465.1666652014999,0
+OGEN.US,D,20230725,000000,134.4,134.4,124.5,124.5,796.8999992030999,0
+OGEN.US,D,20230726,000000,126.6,126.987,117.303,119.955,229.49999977049998,0
+OGEN.US,D,20230727,000000,120.3,124.797,116.709,118.497,380.19999961979994,0
+OGEN.US,D,20230728,000000,117.9,122.1,111,115.248,252.76666641389997,0
+OGEN.US,D,20230731,000000,115.5,118.497,114.456,117,685.8333326474999,0
+OGEN.US,D,20230801,000000,112.8,117,111.3,113.4,512.5333328208,0
+OGEN.US,D,20230802,000000,108.3,118.2,108.3,109.2,292.9333330404,0
+OGEN.US,D,20230803,000000,106.8,114.3,106.8,114.3,228.09999977189997,0
+OGEN.US,D,20230804,000000,114.9,114.9,106.5,106.5,189.89999981009998,0
+OGEN.US,D,20230807,000000,108,113.397,102,105,1555.7333317776,0
+OGEN.US,D,20230808,000000,101.7,110.7,100.8,101.1,546.7333327865999,0
+OGEN.US,D,20230809,000000,100.8,104.4,91.5,98.97,686.2999993136999,0
+OGEN.US,D,20230810,000000,96.3,101.85,96.3,98.4,77.66666658899999,0
+OGEN.US,D,20230811,000000,96,100.2,91.2,95.7,331.93333300139994,0
+OGEN.US,D,20230814,000000,95.7,96.3,90,96.3,139.1333331942,0
+OGEN.US,D,20230815,000000,91.8,95.4,90.9,91.2,102.43333323089999,0
+OGEN.US,D,20230816,000000,90.9,93.45,90.9,93.45,135.1666665315,0
+OGEN.US,D,20230817,000000,90.9,94.8,90.9,91.5,171.86666649479997,0
+OGEN.US,D,20230818,000000,90.3,93.6,87.9,87.9,321.66666634499995,0
+OGEN.US,D,20230821,000000,86.4,96.45,86.4,90.6,356.29999964369995,0
+OGEN.US,D,20230822,000000,94.8,95.1,88.197,91.2,321.19999967879994,0
+OGEN.US,D,20230823,000000,93.3,93.3,90.3,90.3,105.76666656089999,0
+OGEN.US,D,20230824,000000,84.9,91.05,84.9,90.3,184.83333314849997,0
+OGEN.US,D,20230825,000000,86.1,87.45,79.5,84.3,378.4333329549,0
+OGEN.US,D,20230828,000000,86.1,86.7,84,84,164.99999983499998,0
+OGEN.US,D,20230829,000000,85.2,89.997,84.9,87,310.13333302319995,0
+OGEN.US,D,20230830,000000,87,91.5,86.85,89.55,389.26666627739996,0
+OGEN.US,D,20230831,000000,84.096,108,84.096,108,698.5999993014,0
+OGEN.US,D,20230901,000000,109.05,109.05,99.3,104.1,340.73333299259997,0
+OGEN.US,D,20230905,000000,104.4,104.4,90,93.9,458.19999954179997,0
+OGEN.US,D,20230906,000000,97.5,102,90.315,97.8,129.06666653759999,0
+OGEN.US,D,20230907,000000,102.6,102.6,92.7,97.5,73.8333332595,0
+OGEN.US,D,20230908,000000,96,102.3,92.7,101.1,96.4333332369,0
+OGEN.US,D,20230911,000000,96.3,100.8,96,96,136.2333331971,0
+OGEN.US,D,20230912,000000,92.7,99,90.003,95.7,160.43333317289998,0
+OGEN.US,D,20230913,000000,97.197,97.197,90.3,90.3,136.29999986369998,0
+OGEN.US,D,20230914,000000,90,95.4,90,90.3,155.5333331778,0
+OGEN.US,D,20230915,000000,94.5,98.4,84.603,98.4,665.8666660007999,0
+OGEN.US,D,20230918,000000,95.4,97.797,91.8,91.8,72.5666665941,0
+OGEN.US,D,20230919,000000,83.4,95.1,83.4,90,102.09999989789999,0
+OGEN.US,D,20230920,000000,90,93,88.2,90,233.96666643269998,0
+OGEN.US,D,20230921,000000,90.6,90.6,90.6,90.6,29.166666637499997,0
+OGEN.US,D,20230922,000000,90.15,90.15,85.35,87.3,82.23333325109999,0
+OGEN.US,D,20230925,000000,95.4,95.4,84,84,145.1333331882,0
+OGEN.US,D,20230926,000000,88.2,88.2,84,85.197,170.56666649609997,0
+OGEN.US,D,20230927,000000,84.003,86.598,84.003,86.598,48.299999951699995,0
+OGEN.US,D,20230928,000000,83.4,96.795,83.4,88.2,281.56666638509995,0
+OGEN.US,D,20230929,000000,94.2,94.2,85.074,89.1,11333.5666553331,0
+OGEN.US,D,20231002,000000,96.3,99.9,86.1,91.8,3617.1666630494997,0
+OGEN.US,D,20231003,000000,88.8,94.5,85.503,88.2,899.8333324334999,0
+OGEN.US,D,20231004,000000,86.1,99.9,84.03,96.9,1224.3999987756,0
+OGEN.US,D,20231005,000000,103.5,120,101.1,109.5,4644.866662021799,0
+OGEN.US,D,20231006,000000,106.8,110.817,100.2,103.8,931.0666657355999,0
+OGEN.US,D,20231009,000000,102.3,102.3,96,98.1,403.8333329295,0
+OGEN.US,D,20231010,000000,94.8,101.55,94.8,101.4,356.66666631,0
+OGEN.US,D,20231011,000000,99.6,107.55,99.6,103.8,937.2999990627,0
+OGEN.US,D,20231012,000000,104.4,109.5,103.5,103.95,307.9333330254,0
+OGEN.US,D,20231013,000000,108.897,108.897,100.8,103.35,129.49999987049998,0
+OGEN.US,D,20231016,000000,99.9,105.45,97.8,102.9,302.6333330307,0
+OGEN.US,D,20231017,000000,102.9,106.5,102.3,102.6,293.4666663732,0
+OGEN.US,D,20231018,000000,94.8,107.4,94.8,102,419.03333291429993,0
+OGEN.US,D,20231019,000000,100.5,101.7,95.7,101.7,260.666666406,0
+OGEN.US,D,20231020,000000,100.5,106.2,96.099,106.2,68.4333332649,0
+OGEN.US,D,20231023,000000,98.1,102,94.65,97.5,112.79999988719999,0
+OGEN.US,D,20231024,000000,94.2,96.465,94.2,96,244.99999975499998,0
+OGEN.US,D,20231025,000000,96,102,96,102,205.63333312769998,0
+OGEN.US,D,20231026,000000,102,105,100.806,104.1,369.63333296369996,0
+OGEN.US,D,20231027,000000,103.5,103.5,96.003,101.1,272.7333330606,0
+OGEN.US,D,20231030,000000,100.5,101.1,94.503,101.1,269.96666639669996,0
+OGEN.US,D,20231031,000000,101.4,109.2,101.4,109.2,107.63333322569999,0
+OGEN.US,D,20231101,000000,113.1,118.173,111.435,115.8,390.63333294269995,0
+OGEN.US,D,20231102,000000,116.1,116.958,112.911,116.4,250.03333308329996,0
+OGEN.US,D,20231103,000000,116.4,117,113.7,113.7,251.16666641549998,0
+OGEN.US,D,20231106,000000,115.5,117.597,108.6,112.5,304.4999996955,0
+OGEN.US,D,20231107,000000,113.4,115.5,113.004,114,130.79999986919998,0
+OGEN.US,D,20231108,000000,114,114,111.3,113.7,160.96666650569998,0
+OGEN.US,D,20231109,000000,113.7,113.7,109.5,112.5,72.39999992759999,0
+OGEN.US,D,20231110,000000,112.8,112.8,103.5,108,83.96666658269999,0
+OGEN.US,D,20231113,000000,108.3,110.397,103.5,109.2,95.1999999048,0
+OGEN.US,D,20231114,000000,105.591,107.7,105.3,107.7,108.5666665581,0
+OGEN.US,D,20231115,000000,108.3,110.4,105.9,108.6,45.3666666213,0
+OGEN.US,D,20231116,000000,110.7,111.9,103.641,110.4,177.86666648879998,0
+OGEN.US,D,20231117,000000,107.7,112.8,107.7,108.15,31.6333333017,0
+OGEN.US,D,20231120,000000,108.45,109.425,104.1,106.158,177.666666489,0
+OGEN.US,D,20231121,000000,106.5,106.5,104.649,105.003,84.7666665819,0
+OGEN.US,D,20231122,000000,104.4,106.65,104.4,104.4,82.4666665842,0
+OGEN.US,D,20231124,000000,104.4,111,104.4,108,93.96666657269999,0
+OGEN.US,D,20231127,000000,105.3,108,105,105.3,101.26666656539999,0
+OGEN.US,D,20231128,000000,105,107.934,105,107.934,79.43333325389999,0
+OGEN.US,D,20231129,000000,108,111,107.703,111,270.49999972949996,0
+OGEN.US,D,20231130,000000,113.4,114,103.2,107.4,281.9666663847,0
+OGEN.US,D,20231201,000000,107.4,114,103.8,103.8,266.36666640029995,0
+OGEN.US,D,20231204,000000,102.3,109.8,102.3,109.497,116.09999988389998,0
+OGEN.US,D,20231205,000000,105.9,111.6,99,100.8,446.73333288659995,0
+OGEN.US,D,20231206,000000,101.7,112.2,101.7,112.2,482.5333328508,0
+OGEN.US,D,20231207,000000,109.2,138.45,109.2,135.303,1450.1333318831998,0
+OGEN.US,D,20231208,000000,133.5,149.7,133.5,147.3,1049.0999989508998,0
+OGEN.US,D,20231211,000000,138.3,147.3,138.3,147.3,287.56666637909996,0
+OGEN.US,D,20231212,000000,148.2,174.003,147,151.2,1707.7333316256,0
+OGEN.US,D,20231213,000000,150,154.5,145.5,149.1,383.19999961679997,0
+OGEN.US,D,20231214,000000,153.264,163.95,152.22,162.9,284.7999997152,0
+OGEN.US,D,20231215,000000,159.6,171.897,157.8,157.8,368.29999963169996,0
+OGEN.US,D,20231218,000000,156,168.579,156,160.2,319.1666663475,0
+OGEN.US,D,20231219,000000,159.6,162.9,151.203,154.62,339.8999996601,0
+OGEN.US,D,20231220,000000,155.55,157.5,146.1,152.7,375.5333329578,0
+OGEN.US,D,20231221,000000,157.2,161.697,153,161.697,141.96666652469997,0
+OGEN.US,D,20231222,000000,152.4,173.4,152.4,158.4,444.19999955579993,0
+OGEN.US,D,20231226,000000,163.5,165,160.5,161.4,209.56666645709998,0
+OGEN.US,D,20231227,000000,157.596,167.748,157.596,165,189.3666664773,0
+OGEN.US,D,20231228,000000,168,168,160.2,161.1,163.29999983669998,0
+OGEN.US,D,20231229,000000,158.7,180,156.303,168.789,879.4999991204999,0
+OGEN.US,D,20240102,000000,180,204,171.174,203.4,1358.5999986414,0
+OGEN.US,D,20240103,000000,221.7,232.2,203.4,205.2,2292.2333310411,0
+OGEN.US,D,20240104,000000,200.4,200.7,166.8,181.671,773.9666658926999,0
+OGEN.US,D,20240105,000000,176.1,186,170.703,184.146,400.76666626589997,0
+OGEN.US,D,20240108,000000,184.2,184.2,173.7,173.7,304.13333302919995,0
+OGEN.US,D,20240109,000000,168.6,187.2,168.597,182.1,155.5333331778,0
+OGEN.US,D,20240110,000000,182.4,192.666,172.5,172.5,374.29999962569997,0
+OGEN.US,D,20240111,000000,171.9,178.485,169.8,176.25,145.99999985399998,0
+OGEN.US,D,20240112,000000,178.812,187.674,178.812,181.8,201.59999979839998,0
+OGEN.US,D,20240116,000000,174.3,183.6,166.2,175.5,466.69999953329994,0
+OGEN.US,D,20240117,000000,169.5,186.6,165,171.9,593.6333327397,0
+OGEN.US,D,20240118,000000,168.9,168.9,150.885,151.5,632.5999993674,0
+OGEN.US,D,20240119,000000,150,153,141.9,144,428.06666623859996,0
+OGEN.US,D,20240122,000000,143.775,150.6,142.089,148.2,201.99999979799998,0
+OGEN.US,D,20240123,000000,145.5,158.061,143.7,154.5,220.23333311309997,0
+OGEN.US,D,20240124,000000,154.2,154.2,142.803,146.907,393.19999960679996,0
+OGEN.US,D,20240125,000000,148.5,148.5,142.5,142.5,230.73333310259997,0
+OGEN.US,D,20240126,000000,141.6,147.6,141.6,144,147.1333331862,0
+OGEN.US,D,20240129,000000,142.5,142.5,139.5,139.5,425.56666624109994,0
+OGEN.US,D,20240130,000000,140.979,141,103.5,103.95,2093.999997906,0
+OGEN.US,D,20240131,000000,77.1,97.497,67.5,69,6116.499993883499,0
+OGEN.US,D,20240201,000000,66.9,77.82,63.6,68.7,13473.699986526299,0
+OGEN.US,D,20240202,000000,72.6,77.1,68.607,71.697,1809.3999981905997,0
+OGEN.US,D,20240205,000000,68.1,74.4,63,67.35,3161.2666635053997,0
+OGEN.US,D,20240206,000000,67.8,73.5,66.168,73.5,1312.7333320205998,0
+OGEN.US,D,20240207,000000,72,99,63.753,91.2,9990.6999900093,0
+OGEN.US,D,20240208,000000,91.5,118.8,87.003,116.4,3443.2666632233995,0
+OGEN.US,D,20240209,000000,118.2,119.7,111,119.1,1216.2666654503998,0
+OGEN.US,D,20240212,000000,120,120,110.4,112.5,1244.4333320889,0
+OGEN.US,D,20240213,000000,112.8,114.9,94.083,99.6,1464.6666652019999,0
+OGEN.US,D,20240214,000000,97.8,110.097,97.8,104.103,934.1999990658,0
+OGEN.US,D,20240215,000000,108.3,112.734,105.573,108,762.4666659041999,0
+OGEN.US,D,20240216,000000,110.625,110.7,106.8,108.6,566.0999994338999,0
+OGEN.US,D,20240220,000000,105.6,116.7,99.9,110.7,1241.4999987585,0
+OGEN.US,D,20240221,000000,107.4,115.2,98.238,100.65,951.9666657147,0
+OGEN.US,D,20240222,000000,104.4,105,98.7,98.7,274.43333305889996,0
+OGEN.US,D,20240223,000000,103.5,103.98,98.4,98.4,283.6999997163,0
+OGEN.US,D,20240226,000000,98.4,101.178,92.502,94.8,678.1333326552,0
+OGEN.US,D,20240227,000000,101.4,101.7,72.6,73.5,5154.899994845099,0
+OGEN.US,D,20240228,000000,41.1,43.5,40.2,42.6,53378.03327995529,0
+OGEN.US,D,20240229,000000,43.2,44.1,42,42.9,11373.233321960099,0
+OGEN.US,D,20240301,000000,44.1,44.1,41.703,42.9,6263.3666604033,0
+OGEN.US,D,20240304,000000,43.5,44.1,42,43.8,3151.3666635152995,0
+OGEN.US,D,20240305,000000,43.8,45,41.7,43.2,6820.6333265127,0
+OGEN.US,D,20240306,000000,44.1,45,42.018,43.8,2276.5999977233996,0
+OGEN.US,D,20240307,000000,43.8,45,43.038,44.403,2982.4999970175,0
+OGEN.US,D,20240308,000000,42.9,44.958,42.9,43.8,1970.7333313625998,0
+OGEN.US,D,20240311,000000,43.8,45.15,42.9,42.9,2448.4999975514997,0
+OGEN.US,D,20240312,000000,44.7,44.7,42.3,42.9,1535.8999984640998,0
+OGEN.US,D,20240313,000000,43.5,44.298,42,43.2,1114.5333322187998,0
+OGEN.US,D,20240314,000000,43.5,43.599,42,43.2,710.0999992899,0
+OGEN.US,D,20240315,000000,44.7,44.7,42,42,1156.3666655103,0
+OGEN.US,D,20240318,000000,42.9,43.5,37.8,42.3,7249.7999927502,0
+OGEN.US,D,20240319,000000,43.5,43.5,42.15,42.6,1040.5999989594,0
+OGEN.US,D,20240320,000000,42.3,42.3,40.809,41.7,779.4999992205,0
+OGEN.US,D,20240321,000000,41.1,44.4,41.1,44.1,1360.8333319724998,0
+OGEN.US,D,20240322,000000,43.2,44.4,42.6,44.1,1397.8666652687998,0
+OGEN.US,D,20240325,000000,44.4,44.697,42.3,42.6,1032.5333323007999,0
+OGEN.US,D,20240326,000000,43.5,43.5,41.7,42.3,2037.0333312962998,0
+OGEN.US,D,20240327,000000,43.5,43.5,41.4,42,1210.5666654560998,0
+OGEN.US,D,20240328,000000,42.3,44.1,42,43.2,856.8999991430999,0
+OGEN.US,D,20240401,000000,42.9,44.7,42,42.9,1040.6333322926998,0
+OGEN.US,D,20240402,000000,42.3,44.4,42,44.1,1751.2333315821,0
+OGEN.US,D,20240403,000000,44.7,44.7,39,39.6,3994.9666626716994,0
+OGEN.US,D,20240404,000000,39.3,41.25,34.8,35.4,3570.9999964289996,0
+OGEN.US,D,20240405,000000,36,38.1,34.8,34.8,3382.0333299512995,0
+OGEN.US,D,20240408,000000,35.4,39.9,35.1,39.9,2703.1999972967997,0
+OGEN.US,D,20240409,000000,39.9,39.9,38.1,38.1,1548.0666651185998,0
+OGEN.US,D,20240410,000000,40.2,42.6,35.1,36,5623.1666610434995,0
+OGEN.US,D,20240411,000000,37.2,38.7,35.283,36.9,1595.4333317378998,0
+OGEN.US,D,20240412,000000,38.1,38.1,35.1,36.9,663.7666660028999,0
+OGEN.US,D,20240415,000000,35.7,39,34.5,36.6,1393.7999986061998,0
+OGEN.US,D,20240416,000000,36,37.2,31.5,32.4,4135.9666625307,0
+OGEN.US,D,20240417,000000,30.6,34.05,30.45,32.4,2393.4333309399,0
+OGEN.US,D,20240418,000000,33.984,34.8,33.3,33.9,781.9666658847,0
+OGEN.US,D,20240419,000000,34.8,36.6,33.9,33.9,508.39999949159994,0
+OGEN.US,D,20240422,000000,33,33.9,31.2,31.8,500.69999949929996,0
+OGEN.US,D,20240423,000000,32.1,32.7,30.9,32.7,627.7333327056,0
+OGEN.US,D,20240424,000000,33.3,33.3,31.5,32.7,306.19999969379995,0
+OGEN.US,D,20240425,000000,33,34.5,31.47,31.8,2059.3999979406,0
+OGEN.US,D,20240426,000000,32.1,32.4,30.3,30.9,1460.5333318727999,0
+OGEN.US,D,20240429,000000,32.1,32.1,30,30.3,1181.333332152,0
+OGEN.US,D,20240430,000000,31.5,31.8,30.6,31.05,274.0333330593,0
+OGEN.US,D,20240501,000000,30.3,31.2,30.3,30.6,301.333333032,0
+OGEN.US,D,20240502,000000,30.6,32.1,30.6,31.503,372.83333296049994,0
+OGEN.US,D,20240503,000000,31.8,32.1,30.981,32.1,522.9333328104,0
+OGEN.US,D,20240506,000000,33,35.397,31.803,32.4,1230.666665436,0
+OGEN.US,D,20240507,000000,34.5,46.5,33.9,40.2,19537.0666471296,0
+OGEN.US,D,20240508,000000,39.6,41.7,36,36.3,2949.3333303839995,0
+OGEN.US,D,20240509,000000,37.2,42,35.253,41.4,3777.4666628891996,0
+OGEN.US,D,20240510,000000,44.1,56.7,42.057,55.2,14694.733318638599,0
+OGEN.US,D,20240513,000000,55.8,66.9,42.15,45,11071.299988928698,0
+OGEN.US,D,20240514,000000,46.5,51.3,45,49.5,2748.0999972519,0
+OGEN.US,D,20240515,000000,51,52.194,45.003,49.14,2414.5333309188,0
+OGEN.US,D,20240516,000000,49.8,54.6,47.4,49.2,4322.4666623442,0
+OGEN.US,D,20240517,000000,48,72,48,69.9,17815.266648851397,0
+OGEN.US,D,20240520,000000,71.4,102.9,71.4,92.1,40014.7999599852,0
+OGEN.US,D,20240521,000000,93,96,82.803,91.2,7147.2333261860995,0
+OGEN.US,D,20240522,000000,89.4,89.4,45,75.3,27867.399972132596,0
+OGEN.US,D,20240523,000000,68.4,75,63.003,65.4,1770.7666648958998,0
+OGEN.US,D,20240524,000000,65.4,70.8,64.8,66.6,1479.2999985206998,0
+OGEN.US,D,20240528,000000,66.9,66.9,61.5,63.6,1689.5666649771,0
+OGEN.US,D,20240529,000000,61.2,64.2,58.8,59.1,1049.7333322835998,0
+OGEN.US,D,20240530,000000,63.6,63.6,60,61.2,700.4999992994999,0
+OGEN.US,D,20240531,000000,60.9,63.897,59.4,60.6,531.4333328019,0
+OGEN.US,D,20240603,000000,63,63,58.278,62.1,597.0999994028999,0
+OGEN.US,D,20240604,000000,63,63,59.997,60.9,318.1666663485,0
+OGEN.US,D,20240605,000000,60,60.57,58.5,58.65,760.999999239,0
+OGEN.US,D,20240606,000000,59.997,59.997,50.403,51.6,1540.3333317929998,0
+OGEN.US,D,20240607,000000,51,53.097,49.851,50.1,1105.4333322278999,0
+OGEN.US,D,20240610,000000,48.9,52.227,48.789,50.13,731.5333326017999,0
+OGEN.US,D,20240611,000000,51.9,52.8,50.727,52.5,384.13333294919994,0
+OGEN.US,D,20240612,000000,52.5,60.6,49.5,51.3,2749.0333305842996,0
+OGEN.US,D,20240613,000000,50.4,52.5,49.8,50.7,525.7333328075999,0
+OGEN.US,D,20240614,000000,49.956,50.697,48.9,49.2,337.7999996622,0
+OGEN.US,D,20240617,000000,53.1,53.1,48.6,48.6,394.59999960539994,0
+OGEN.US,D,20240618,000000,47.7,50.235,45.69,45.9,538.3999994615999,0
+OGEN.US,D,20240620,000000,43.5,45.9,39.996,43.5,1313.9666653527,0
+OGEN.US,D,20240621,000000,47.1,47.1,42,43.2,1460.8333318725,0
+OGEN.US,D,20240624,000000,45,45,37.5,39.15,1707.7999982922,0
+OGEN.US,D,20240625,000000,31.5,31.5,29.1,30,11486.1999885138,0
+OGEN.US,D,20240626,000000,29.979,30.9,29.4,30.3,4448.333328885,0
+OGEN.US,D,20240627,000000,30.9,30.9,29.103,29.7,5332.7333280006,0
+OGEN.US,D,20240628,000000,30.3,31.65,30,31.2,1915.4999980844998,0
+OGEN.US,D,20240701,000000,31.8,32.7,30.672,31.803,1516.3333318169998,0
+OGEN.US,D,20240702,000000,31.2,31.2,30,30.6,1638.6999983612998,0
+OGEN.US,D,20240703,000000,32.7,32.7,30.6,30.9,2683.1999973168,0
+OGEN.US,D,20240705,000000,31.2,31.2,30.477,30.477,1127.1666655395,0
+OGEN.US,D,20240708,000000,30.9,31.8,30.6,30.9,10892.599989107399,0
+OGEN.US,D,20240709,000000,31.8,32.4,30.603,31.8,6934.733326398599,0
+OGEN.US,D,20240710,000000,32.7,36.3,32.7,35.4,12290.8999877091,0
+OGEN.US,D,20240711,000000,37.2,37.2,32.7,34.2,7659.333325673999,0
+OGEN.US,D,20240712,000000,34.5,34.8,32.7,33.45,7422.166659244499,0
+OGEN.US,D,20240715,000000,34.5,35.55,33.3,35.4,6212.566660454099,0
+OGEN.US,D,20240716,000000,34.8,34.8,33.6,33.9,1976.2333313570998,0
+OGEN.US,D,20240717,000000,34.2,34.2,33.597,33.6,1584.7999984151998,0
+OGEN.US,D,20240718,000000,34.2,34.2,30,30.6,7601.533325731799,0
+OGEN.US,D,20240719,000000,32.1,32.697,30.3,30.6,3100.1666635664997,0
+OGEN.US,D,20240722,000000,31.8,31.8,30.3,31.2,2111.5999978883997,0
+OGEN.US,D,20240723,000000,30.9,32.7,30.3,31.5,5560.699994439299,0
+OGEN.US,D,20240724,000000,32.4,32.4,31.206,31.8,811.9666658547,0
+OGEN.US,D,20240725,000000,31.2,31.773,30,30.3,2200.8333311325,0
+OGEN.US,D,20240726,000000,30.6,31.8,30.351,31.65,2338.9333309944,0
+OGEN.US,D,20240729,000000,32.1,32.1,31.5,31.8,1218.0999987818998,0
+OGEN.US,D,20240730,000000,31.8,32.1,31.2,31.5,948.7999990512,0
+OGEN.US,D,20240731,000000,31.5,32.1,30.9,31.2,454.7333328786,0
+OGEN.US,D,20240801,000000,31.5,31.5,30,30.3,2812.6999971872997,0
+OGEN.US,D,20240802,000000,30,30.003,28.5,28.62,4059.2333292740996,0
+OGEN.US,D,20240805,000000,28.2,28.62,25.833,26.892,1430.7333319026,0
+OGEN.US,D,20240806,000000,27.9,32.4,26.4,27.714,985.0999990148999,0
+OGEN.US,D,20240807,000000,28.671,30,28.2,28.995,1344.3666653223,0
+OGEN.US,D,20240808,000000,30.9,41.7,25.923,32.4,367794.666298872,0
+OGEN.US,D,20240809,000000,33,42.9,33,42,57991.49994200849,0
+OGEN.US,D,20240812,000000,43.8,63.9,41.4,62.4,270410.53306292277,0
+OGEN.US,D,20240813,000000,68.7,75.6,59.7,66.9,83380.49991661949,0
+OGEN.US,D,20240814,000000,63.9,66,45.6,54,37531.2999624687,0
+OGEN.US,D,20240815,000000,57,57.6,41.4,43.2,23125.933310207398,0
+OGEN.US,D,20240816,000000,40.8,42,30.3,33.9,29196.099970803898,0
+OGEN.US,D,20240819,000000,33.3,33.9,30.6,30.6,11772.599988227399,0
+OGEN.US,D,20240820,000000,30.3,31.65,27.645,27.915,13690.799986309199,0
+OGEN.US,D,20240821,000000,28.8,30,26.79,28.32,70124.3999298756,0
+OGEN.US,D,20240822,000000,27.216,28.2297,27,27.042,9092.833324240499,0
+OGEN.US,D,20240823,000000,28.2,30.6,27,30.6,37318.999962680995,0
+OGEN.US,D,20240826,000000,30.6,32.1,29.109,30.6,10576.6999894233,0
+OGEN.US,D,20240827,000000,30.9,40.8,29.7,38.1,41431.43329190189,0
+OGEN.US,D,20240828,000000,38.1,38.1,31.5,32.4,20032.066646634597,0
+OGEN.US,D,20240829,000000,30.9,34.8,30.603,34.5,7862.8666588037995,0
+OGEN.US,D,20240830,000000,34.8,38.7,33.3,38.1,11403.299988596698,0
+OGEN.US,D,20240903,000000,36.9,36.9,31.8,32.1,4374.5333289588,0
+OGEN.US,D,20240904,000000,16.722,17.769,16.203,17.271,107929.46655873719,0
+OGEN.US,D,20240905,000000,16.56,16.8,15.615,15.75,30554.799969445197,0
+OGEN.US,D,20240906,000000,15.834,16.5,15.45,15.45,17319.5666493471,0
+OGEN.US,D,20240909,000000,15.36,16.3425,14.16,15.063,11382.466655284199,0
+OGEN.US,D,20240910,000000,15.012,15.6,14.7,15.372,6034.199993965799,0
+OGEN.US,D,20240911,000000,15.6,15.6,14.46,15,5969.2666606974,0
+OGEN.US,D,20240912,000000,15.6,15.9,14.1,15,23960.0999760399,0
+OGEN.US,D,20240913,000000,15.09,16.044,15,15.876,12678.533320654798,0
+OGEN.US,D,20240916,000000,15.9,16.821,14.7,14.91,31698.366634968297,0
+OGEN.US,D,20240917,000000,14.505,15.75,14.403,15.03,6503.199993496799,0
+OGEN.US,D,20240918,000000,15.21,15.6,14.49,14.49,6587.7333267456,0
+OGEN.US,D,20240919,000000,14.49,15.555,14.109,14.4,5622.466661044199,0
+OGEN.US,D,20240920,000000,14.76,14.775,14.1,14.4,6027.6333273057,0
+OGEN.US,D,20240923,000000,14.433,14.433,14.025,14.025,5373.1666612935,0
+OGEN.US,D,20240924,000000,14.724,14.724,13.8,13.8,3221.8333301115,0
+OGEN.US,D,20240925,000000,13.806,14.697,12.015,12.6,16137.333317195998,0
+OGEN.US,D,20240926,000000,13.452,13.5,12.051,12.06,9673.166656993499,0
+OGEN.US,D,20240927,000000,12.534,12.6,11.472,11.91,8230.433325102898,0
+OGEN.US,D,20240930,000000,12,12.297,11.436,11.436,5132.6333282007,0
+OGEN.US,D,20241001,000000,11.436,12.3,11.25,11.799,4122.133329211199,0
+OGEN.US,D,20241002,000000,12.15,12.495,12,12,1843.5999981563998,0
+OGEN.US,D,20241003,000000,12.81,12.81,11.994,11.994,3189.5666634770996,0
+OGEN.US,D,20241004,000000,12.315,12.69,12.15,12.6,3254.8666634118,0
+OGEN.US,D,20241007,000000,12.69,12.69,11.82,11.895,5196.6999948033,0
+OGEN.US,D,20241008,000000,13.374,13.5,10.533,10.8,63312.56660335409,0
+OGEN.US,D,20241009,000000,12.3,12.3,11.337,11.49,12865.399987134599,0
+OGEN.US,D,20241010,000000,11.4,11.85,11.4,11.61,5348.7666613179,0
+OGEN.US,D,20241011,000000,11.4,11.97,10.449,10.647,20040.999979958997,0
+OGEN.US,D,20241014,000000,10.5,10.5,9.021,9.4545,19888.399980111597,0
+OGEN.US,D,20241015,000000,9.45,9.6,8.703,8.955,18547.533314785796,0
+OGEN.US,D,20241016,000000,8.97,10.2,8.97,10.095,16848.299983151697,0
+OGEN.US,D,20241017,000000,10.254,10.254,9.291,9.747,9156.2999908437,0
+OGEN.US,D,20241018,000000,9.75,10.35,9.186,9.78,13008.5666536581,0
+OGEN.US,D,20241021,000000,9.78,10.35,9.396,10.35,23465.233309868097,0
+OGEN.US,D,20241022,000000,10.5,12.3,9.75,10.23,76469.2332568641,0
+OGEN.US,D,20241023,000000,9.93,10.452,9.3,9.792,13949.366652717299,0
+OGEN.US,D,20241024,000000,10.323,10.323,9.11703,9.597,14968.999985030998,0
+OGEN.US,D,20241025,000000,9.489,9.672,9.123,9.438,7656.033325677299,0
+OGEN.US,D,20241028,000000,9.198,10.191,9.198,9.747,7474.4999925255,0
+OGEN.US,D,20241029,000000,9.747,9.9,9.33,9.537,4050.8666626157997,0
+OGEN.US,D,20241030,000000,9.537,9.894,8.4,9.585,5122.0999948779,0
+OGEN.US,D,20241031,000000,9.585,9.6,9,9.222,4229.766662436899,0
+OGEN.US,D,20241101,000000,9.09,9.219,8.685,8.907,7297.6333260357,0
+OGEN.US,D,20241104,000000,8.58,9.42,8.58,9.42,4573.999995425999,0
+OGEN.US,D,20241105,000000,9.42,9.882,9.3,9.534,4590.999995409,0
+OGEN.US,D,20241106,000000,9.534,9.534,9.006,9.42,4432.0999955679,0
+OGEN.US,D,20241107,000000,9.9,10.05,9.42,9.597,5382.499994617499,0
+OGEN.US,D,20241108,000000,9.768,12.9,9.45,11.55,96701.7332366316,0
+OGEN.US,D,20241111,000000,11.64,11.64,10.2,11.16,47805.666618860996,0
+OGEN.US,D,20241112,000000,10.203,11.1,10.203,10.92,10820.133322513198,0
+OGEN.US,D,20241113,000000,10.794,11.082,10.05,10.2,10667.1666559995,0
+OGEN.US,D,20241114,000000,10.299,10.38,9.48,9.867,7689.866658976799,0
+OGEN.US,D,20241115,000000,10.5,10.5,9.333,9.621,135212.0331981213,0
+OGEN.US,D,20241118,000000,8.7,9,8.133,8.7,29163.3666375033,0
+OGEN.US,D,20241119,000000,8.697,8.883,7.626,8.4,16009.266650657399,0
+OGEN.US,D,20241120,000000,8.80497,8.805,8.424,8.64,6637.899993362099,0
+OGEN.US,D,20241121,000000,8.463,8.805,7.95,8.118,13554.8333197785,0
+OGEN.US,D,20241122,000000,8.253,8.64,7.806,8.22,7501.166659165499,0
+OGEN.US,D,20241125,000000,8.25,9.3,8.25,9.06,12019.8333213135,0
+OGEN.US,D,20241126,000000,9.105,9.357,8.4153,9.12,5106.66666156,0
+OGEN.US,D,20241127,000000,9.282,9.597,8.55,8.76,6814.3999931856,0
+OGEN.US,D,20241129,000000,9.258,9.564,8.946,9.54,5942.866660723799,0
+OGEN.US,D,20241202,000000,9.54,9.9,9.033,9.6,5041.1666616255,0
+OGEN.US,D,20241203,000000,9.9,9.9,9.39,9.462,5189.933328143399,0
+OGEN.US,D,20241204,000000,9.642,9.81,9.027,9.6,4556.6999954432995,0
+OGEN.US,D,20241205,000000,9.897,10.962,9.303,10.794,32233.299967766696,0
+OGEN.US,D,20241206,000000,10.404,11.55,10.263,11.091,18177.866648488798,0
+OGEN.US,D,20241209,000000,10.83,11.397,10.35,10.65,10636.4666560302,0
+OGEN.US,D,20241210,000000,10.503,11.22,10.5,11.052,5029.933328303399,0
+OGEN.US,D,20241211,000000,11.16,11.166,9.921,10.674,7553.3666591133,0
+OGEN.US,D,20241212,000000,10.371,10.38,9.6,9.774,2308.2333310250997,0
+OGEN.US,D,20241213,000000,9.822,10.8,9.765,9.9,2623.666664043,0
+OGEN.US,D,20241216,000000,10.2,10.5,9.9,10.485,4232.9333291003995,0
+OGEN.US,D,20241217,000000,11.1,11.346,9.9,10.05,8903.2999910967,0
+OGEN.US,D,20241218,000000,10.164,10.4237,9.6978,9.75,507954.8661587117,0
+OGEN.US,D,20241219,000000,11.7,13.44,10.2,11.28,184924.23314840908,0
+OGEN.US,D,20241220,000000,10.941,11.85,9.597,10.656,45809.5666208571,0
+OGEN.US,D,20241223,000000,11.4,11.4,10.35,10.965,7049.8999929501,0
+OGEN.US,D,20241224,000000,10.5169,12,10.362,11.34,13482.199986517799,0
+OGEN.US,D,20241226,000000,11.481,11.931,10.65,11.76,12800.933320532398,0
+OGEN.US,D,20241227,000000,11.487,14.097,10.83,13.605,32611.599967388396,0
+OGEN.US,D,20241230,000000,13.188,13.227,11.961,12.96,11482.2999885177,0
+OGEN.US,D,20241231,000000,12.96,13.092,10.569,11.079,18763.033314570297,0
+OGEN.US,D,20250102,000000,11.694,11.85,10.38,10.797,27549.733305783597,0
+OGEN.US,D,20250103,000000,11.01,11.01,10.086,10.344,36386.299963613696,0
+OGEN.US,D,20250106,000000,10.8,12.3,10.5,12.3,78608.29992139169,0
+OGEN.US,D,20250107,000000,12.375,12.45,10.8,11.25,31748.433301584897,0
+OGEN.US,D,20250108,000000,10.671,10.77,9.3,10.008,30015.966636650697,0
+OGEN.US,D,20250110,000000,9.6327,10.29,9.354,10.29,12737.033320596298,0
+OGEN.US,D,20250113,000000,10.05,10.23,9.315,9.75,8370.3666582963,0
+OGEN.US,D,20250114,000000,9.6,9.6,8.49,8.889,23114.999976885,0
+OGEN.US,D,20250115,000000,9.21,9.6,8.46,9.135,7000.266659666399,0
+OGEN.US,D,20250116,000000,9.135,9.65184,8.523,8.94,9265.5666574011,0
+OGEN.US,D,20250117,000000,8.58,8.8335,8.16,8.46,21492.7999785072,0
+OGEN.US,D,20250121,000000,8.883,9,8.244,8.64,20627.2666460394,0
+OGEN.US,D,20250122,000000,8.55,8.637,8.436,8.529,6393.933326939399,0
+OGEN.US,D,20250123,000000,8.52,8.67,8.4,8.52,8529.9666581367,0
+OGEN.US,D,20250124,000000,8.85,9.27,8.55003,9.21,10526.766656139898,0
+OGEN.US,D,20250127,000000,9.117,9.54,8.703,9.24,5698.499994301499,0
+OGEN.US,D,20250128,000000,8.85,9.363,8.706,9.15,5475.6999945243,0
+OGEN.US,D,20250129,000000,8.967,9.567,8.703,9.171,6114.366660552299,0
+OGEN.US,D,20250130,000000,8.87853,9.42,8.79,9.198,4043.2666626233995,0
+OGEN.US,D,20250131,000000,9.165,9.27,8.85,9.27,3503.4333298299,0
+OGEN.US,D,20250203,000000,9.294,9.42,8.31,8.727,8572.933324760399,0
+OGEN.US,D,20250204,000000,8.595,8.75997,7.8,8.523,461176.9328721564,0
+OGEN.US,D,20250205,000000,16.02,18.897,7.626,8.88,8263239.458403426,0
+OGEN.US,D,20250206,000000,8.07,8.625,7.5,8.55,256550.86641011576,0
+OGEN.US,D,20250207,000000,8.1,8.304,7.5,7.758,115845.76655082089,0
+OGEN.US,D,20250210,000000,7.569,9,7.5,8.625,90094.16657657249,0
+OGEN.US,D,20250211,000000,8.4,9.12,8.04,8.04,102506.76656415989,0
+OGEN.US,D,20250212,000000,8.22,8.82,8.028,8.82,34537.133298796194,0
+OGEN.US,D,20250213,000000,8.439,9.543,8.283,8.82,63359.433269973895,0
+OGEN.US,D,20250214,000000,8.94,9,8.7,8.94,22956.033310377297,0
+OGEN.US,D,20250218,000000,8.94,9.09,8.64,8.7,23362.333309970996,0
+OGEN.US,D,20250219,000000,8.835,9.153,8.64,8.93097,14408.133318925198,0
+OGEN.US,D,20250220,000000,8.745,8.793,8.418,8.484,17368.766649297897,0
+OGEN.US,D,20250221,000000,8.7,8.82,8.55,8.571,15132.599984867398,0
+OGEN.US,D,20250224,000000,8.364,8.511,7.86,8.166,26878.733306454596,0
+OGEN.US,D,20250225,000000,8.145,8.34,7.878,8.205,16499.4999835005,0
+OGEN.US,D,20250226,000000,8.145,8.496,7.92,8.4,10037.2666566294,0
+OGEN.US,D,20250227,000000,7.971,8.613,7.905,8.16,12849.1666538175,0
+OGEN.US,D,20250228,000000,8.163,8.7,7.728,8.7,15649.4999843505,0
+OGEN.US,D,20250303,000000,8.4,8.526,7.863,8.133,13174.766653491899,0
+OGEN.US,D,20250304,000000,7.863,8.1,7.563,8.097,17212.633316120697,0
+OGEN.US,D,20250305,000000,8.1,8.4,7.905,8.397,8110.733325222599,0
+OGEN.US,D,20250306,000000,8.37,8.397,7.983,8.319,10417.1666562495,0
+OGEN.US,D,20250307,000000,8.385,8.7,7.866,8.52,16986.8333163465,0
+OGEN.US,D,20250310,000000,8.277,9.3,8.145,8.55,24106.299975893697,0
+OGEN.US,D,20250311,000000,8.64432,8.7,8.16,8.61,8122.833325210499,0
+OGEN.US,D,20250312,000000,8.619,8.7,8.25,8.55,4829.5333285038,0
+OGEN.US,D,20250313,000000,8.82,8.823,8.403,8.616,9159.2333241741,0
+OGEN.US,D,20250314,000000,8.517,9,8.331,8.4,13990.566652676098,0
+OGEN.US,D,20250317,000000,8.22,8.328,7.29,8.04,23643.033309690298,0
+OGEN.US,D,20250318,000000,7.74,7.884,7.641,7.8,7276.133326057199,0
+OGEN.US,D,20250319,000000,7.8,7.872,7.38,7.638,10226.033323107298,0
+OGEN.US,D,20250320,000000,7.638,7.797,7.41,7.671,12225.266654441399,0
+OGEN.US,D,20250321,000000,7.596,7.8,7.23,7.8,11249.433322083898,0
+OGEN.US,D,20250324,000000,7.794,8.07,7.5603,7.8,7439.299992560699,0
+OGEN.US,D,20250325,000000,7.671,7.86,7.383,7.554,5831.866660834799,0
+OGEN.US,D,20250326,000000,7.56,7.65,7.233,7.386,6746.66665992,0
+OGEN.US,D,20250327,000000,7.335,7.368,6.66,7.02,17128.399982871597,0
+OGEN.US,D,20250328,000000,6.84,6.894,6.348,6.483,9192.1333241412,0
+OGEN.US,D,20250331,000000,6.357,6.447,5.793,6.3,11637.7333216956,0
+OGEN.US,D,20250401,000000,6.366,6.45,6.204,6.369,10201.033323132298,0
+OGEN.US,D,20250402,000000,6.303,6.303,5.733,5.997,19243.766647422897,0
+OGEN.US,D,20250403,000000,5.922,6.294,5.64,6.204,55581.0666110856,0
+OGEN.US,D,20250404,000000,5.85,6.276,5.31,5.616,23554.199976445798,0
+OGEN.US,D,20250407,000000,5.1,5.526,5.1,5.22003,12057.099987942898,0
+OGEN.US,D,20250408,000000,5.271,5.7,5.238,5.34297,13453.33331988,0
+OGEN.US,D,20250409,000000,5.31,5.7,4.851,5.7,20195.899979804097,0
+OGEN.US,D,20250410,000000,5.43,5.598,5.169,5.31,6022.066660644599,0
+OGEN.US,D,20250411,000000,5.382,5.835,5.364,5.73,10312.599989687398,0
+OGEN.US,D,20250414,000000,5.832,5.847,5.532,5.682,6823.933326509399,0
+OGEN.US,D,20250415,000000,5.52,5.64,5.325,5.589,4069.5333292637997,0
+OGEN.US,D,20250416,000000,5.436,5.724,5.253,5.358,4744.333328588999,0
+OGEN.US,D,20250417,000000,5.4,5.4,5.1,5.25,7132.966659533699,0
+OGEN.US,D,20250421,000000,5.397,5.49,5.16,5.49,5123.5333282098,0
+OGEN.US,D,20250422,000000,5.559,5.76,5.415,5.61,9178.3999908216,0
+OGEN.US,D,20250423,000000,5.73,5.91,5.661,5.82,11199.499988800499,0
+OGEN.US,D,20250424,000000,5.82,5.895,5.5743,5.823,6789.099993210899,0
+OGEN.US,D,20250425,000000,5.703,5.9397,5.592,5.91,4632.699995367299,0
+OGEN.US,D,20250428,000000,6,6.165,5.61,5.748,10439.4333228939,0
+OGEN.US,D,20250429,000000,5.703,6,5.703,5.76,4740.599995259399,0
+OGEN.US,D,20250430,000000,5.733,5.796,5.469,5.574,3879.2666627873996,0
+OGEN.US,D,20250501,000000,5.74956,5.91,5.601,5.91,7038.266659628399,0
+OGEN.US,D,20250502,000000,5.796,6,5.7,5.847,7983.8999920160995,0
+OGEN.US,D,20250505,000000,5.694,5.7,5.1,5.1,14468.033318865298,0
+OGEN.US,D,20250506,000000,5.223,5.517,5.19,5.379,5435.999994563999,0
+OGEN.US,D,20250507,000000,5.472,5.496,4.944,5.1,11437.8999885621,0
+OGEN.US,D,20250508,000000,5.364,5.7,4.995,5.4,8126.2999918737,0
+OGEN.US,D,20250509,000000,5.4,5.577,4.959,5.058,12163.099987836898,0
+OGEN.US,D,20250512,000000,5.298,5.4,5.1,5.4,11857.966654808699,0
+OGEN.US,D,20250513,000000,5.463,6.15,5.403,5.88,50106.69994989329,0
+OGEN.US,D,20250514,000000,5.64153,6.45,5.55,5.874,34291.733299041596,0
+OGEN.US,D,20250515,000000,5.7,5.916,5.34,5.838,11509.766655156898,0
+OGEN.US,D,20250516,000000,5.787,6.033,5.724,6,12929.799987070199,0
+OGEN.US,D,20250519,000000,5.931,6.003,5.853,5.964,9582.3999904176,0
+OGEN.US,D,20250520,000000,5.937,6.144,5.733,6.06,7133.5999928664,0
+OGEN.US,D,20250521,000000,6.108,6.108,5.625,5.76,6774.633326558699,0
+OGEN.US,D,20250527,000000,5.742,5.91,5.664,5.76,3721.0333296122994,0
+OGEN.US,D,20250528,000000,5.37,5.46,3.78,4.161,110476.09988952389,0
+OGEN.US,D,20250530,000000,4.05,4.11,3.3,3.6,45797.6999542023,0
+OGEN.US,D,20250602,000000,8.253,9.6,4.887,5.01,9059057.890940942,0
+OGEN.US,D,20250603,000000,5.02,7.6,4.12,4.41,1358334,0
+OGEN.US,D,20250604,000000,3.55,4,3.12,3.7,798741,0
+OGEN.US,D,20250605,000000,3.5,3.9,3.341,3.53,211160,0
+OGEN.US,D,20250606,000000,3.59,4.34,3.4001,4.28,203790,0
+OGEN.US,D,20250609,000000,4.075,5.24,4.02,4.33,182428,0
+OGEN.US,D,20250610,000000,4.02,4.69,4.02,4.51,79330,0
+OGEN.US,D,20250611,000000,4.52,5.19,4.46,4.93,144790,0
+OGEN.US,D,20250612,000000,4.77,4.88,4.42,4.63,59922,0
+OGEN.US,D,20250613,000000,4.435,4.83,4.13,4.36,80984,0
+OGEN.US,D,20250616,000000,4.235,4.672,4.17,4.35,46360,0
+OGEN.US,D,20250617,000000,4.4146,4.85,4.28,4.37,68293,0
+OGEN.US,D,20250618,000000,4.28,4.37,3.675,3.71,85599,0
+OGEN.US,D,20250620,000000,3.73,3.775,3.5601,3.65,36059,0
+OGEN.US,D,20250623,000000,3.57,3.66,3.4101,3.56,49815,0
+OGEN.US,D,20250624,000000,3.56,3.7985,3.491,3.61,47313,0
+OGEN.US,D,20250625,000000,3.62,3.83,3.46,3.46,81656,0
+OGEN.US,D,20250626,000000,3.4706,3.88,3.31,3.49,191541,0
+OGEN.US,D,20250627,000000,3.7,4.19,3.31,4.05,309881,0
+OGEN.US,D,20250630,000000,3.85,4,3.581,3.82,133401,0
+OGEN.US,D,20250701,000000,1.8,1.8,1.54,1.55,15488544,0
+OGEN.US,D,20250702,000000,1.38,1.5,1.35,1.44,2253616,0
+OGEN.US,D,20250703,000000,1.5399,1.58,1.43,1.53,2000636,0
+OGEN.US,D,20250707,000000,1.52,1.57,1.39,1.54,846250,0
+OGEN.US,D,20250708,000000,1.48,1.54,1.43,1.5,692089,0
+OGEN.US,D,20250709,000000,1.45,1.5,1.4,1.42,416630,0
+OGEN.US,D,20250710,000000,1.43,1.49,1.41,1.46,239288,0
+OGEN.US,D,20250711,000000,1.46,1.474,1.32,1.42,325830,0
+OGEN.US,D,20250714,000000,1.4301,1.45,1.37,1.41,311302,0
+OGEN.US,D,20250715,000000,1.41,1.41,1.31,1.34,197016,0
+OGEN.US,D,20250716,000000,1.35,1.45,1.3,1.42,1055493,0
+OGEN.US,D,20250717,000000,1.41,1.4453,1.35,1.43,286329,0
+OGEN.US,D,20250718,000000,1.45,1.45,1.35,1.35,211382,0
+OGEN.US,D,20250721,000000,1.36,1.39,1.31,1.32,157973,0
+OGEN.US,D,20250722,000000,1.36,1.4,1.3105,1.38,173606,0
+OGEN.US,D,20250723,000000,1.4,1.44,1.38,1.44,236629,0
+OGEN.US,D,20250724,000000,1.425,1.4934,1.4,1.43,400585,0
+OGEN.US,D,20250725,000000,1.43,1.4595,1.3526,1.39,141646,0
+OGEN.US,D,20250728,000000,1.4028,1.42,1.36,1.38,146381,0
+OGEN.US,D,20250729,000000,1.39,1.41,1.35,1.36,160379,0
+OGEN.US,D,20250730,000000,1.35,1.38,1.26,1.29,322259,0
+OGEN.US,D,20250731,000000,1.29,1.33,1.25,1.26,177171,0
+OGEN.US,D,20250801,000000,1.242,1.29,1.23,1.25,113389,0
+OGEN.US,D,20250804,000000,1.255,1.28,1.25,1.26,75583,0
+OGEN.US,D,20250805,000000,1.255,1.34,1.25,1.32,100056,0
+OGEN.US,D,20250806,000000,1.3,1.34,1.26,1.31,117006,0
+OGEN.US,D,20250807,000000,1.2997,1.33,1.2903,1.3,79104,0
+OGEN.US,D,20250808,000000,1.3,1.3487,1.03,1.16,442251,0
+OGEN.US,D,20250811,000000,1.1798,1.18,1.1541,1.17,130773,0
+OGEN.US,D,20250812,000000,1.19,1.1999,1.14,1.17,132747,0
+OGEN.US,D,20250813,000000,1.15,1.17,1.1301,1.15,145273,0
+OGEN.US,D,20250814,000000,1.18,1.19,1.13,1.19,88667,0
+OGEN.US,D,20250815,000000,1.19,1.2,1.13,1.15,73208,0
+OGEN.US,D,20250818,000000,1.16,1.16,1.09,1.1,105559,0
+OGEN.US,D,20250819,000000,1.1,1.12,1.03,1.06,148763,0
+OGEN.US,D,20250820,000000,1.06,1.09,1.03,1.08,79134,0
+OGEN.US,D,20250821,000000,1.0907,1.1,1.07,1.08,57087,0
+OGEN.US,D,20250822,000000,1.075,1.1265,1.07,1.1,64699,0
+OGEN.US,D,20250825,000000,1.1,1.12,1.09,1.12,87803,0
+OGEN.US,D,20250826,000000,1.12,1.13,1.1001,1.12,57990,0
+OGEN.US,D,20250827,000000,1.1198,1.12,1.1,1.1,19656,0
+OGEN.US,D,20250828,000000,1.12,1.1256,1.0698,1.1184,72956,0
+OGEN.US,D,20250829,000000,1.11,1.11,1.03,1.03,119947,0
+OGEN.US,D,20250902,000000,1.05,1.07,1.01,1.05,152311,0
+OGEN.US,D,20250903,000000,1.06,1.07,1.05,1.07,93806,0
+OGEN.US,D,20250904,000000,1.07,1.08,1.0206,1.06,70738,0
+OGEN.US,D,20250905,000000,1.05,1.09,1.05,1.08,81876,0
+OGEN.US,D,20250908,000000,1.1101,1.18,1.1002,1.17,243585,0
+OGEN.US,D,20250909,000000,1.1664,1.17,1.15,1.165,77367,0
+OGEN.US,D,20250910,000000,1.17,1.17,1.12,1.135,76783,0
+OGEN.US,D,20250911,000000,1.12,1.16,1.1,1.15,76955,0
+OGEN.US,D,20250912,000000,1.1299,1.25,1.1,1.21,236710,0
+OGEN.US,D,20250915,000000,1.265,1.34,1.21,1.27,321701,0
+OGEN.US,D,20250916,000000,1.27,1.31,1.2221,1.3,146808,0
+OGEN.US,D,20250917,000000,1.3,1.32,1.25,1.26,97462,0
+OGEN.US,D,20250918,000000,1.27,1.2914,1.21,1.21,138885,0
+OGEN.US,D,20250919,000000,1.21,1.28,1.19,1.19,102699,0
+OGEN.US,D,20250922,000000,1.2112,1.34,1.16,1.34,237654,0
+OGEN.US,D,20250923,000000,1.32,1.44,1.32,1.35,405806,0
+OGEN.US,D,20250924,000000,1.325,1.34,1.26,1.3,114915,0
+OGEN.US,D,20250925,000000,1.28,1.31,1.25,1.28,87331,0
+OGEN.US,D,20250926,000000,1.27,1.36,1.24,1.27,74853,0
+OGEN.US,D,20250929,000000,1.27,1.34,1.26,1.34,113831,0
+OGEN.US,D,20250930,000000,1.3101,1.3329,1.3,1.31,56536,0
+OGEN.US,D,20251001,000000,1.3127,1.43,1.3,1.42,173015,0
+OGEN.US,D,20251002,000000,1.42,1.42,1.33,1.35,105775,0
+OGEN.US,D,20251003,000000,1.35,1.37,1.26,1.31,196226,0
+OGEN.US,D,20251006,000000,1.285,1.32,1.26,1.3,121731,0
+OGEN.US,D,20251007,000000,1.29,1.391,1.27,1.37,1942190,0
+OGEN.US,D,20251008,000000,1.3701,1.45,1.33,1.39,414415,0
+OGEN.US,D,20251009,000000,1.3901,1.41,1.37,1.39,88227,0
+OGEN.US,D,20251010,000000,1.4,1.4,1.28,1.3,165804,0
+OGEN.US,D,20251013,000000,1.27,1.32,1.27,1.29,65392,0
+OGEN.US,D,20251014,000000,1.31,1.39,1.29,1.39,249912,0
+OGEN.US,D,20251015,000000,1.35,1.39,1.322618,1.36,110227,0
+OGEN.US,D,20251016,000000,1.344,1.36,1.3,1.3,44022,0
+OGEN.US,D,20251017,000000,1.3,1.3,1.25,1.26,66509,0
+OGEN.US,D,20251020,000000,1.265,1.36,1.26,1.35,64534,0
+OGEN.US,D,20251021,000000,1.4199,1.45,1.31,1.37,221321,0
+OGEN.US,D,20251022,000000,1.3131,1.36,1.28,1.29,95021,0
+OGEN.US,D,20251023,000000,1.29,1.3098,1.26,1.28,44681,0
+OGEN.US,D,20251024,000000,1.29,1.32,1.27,1.32,37817,0
+OGEN.US,D,20251027,000000,1.312,1.3399,1.2925,1.33,38820,0
+OGEN.US,D,20251028,000000,1.3244,1.34,1.29,1.3,19781,0
+OGEN.US,D,20251029,000000,1.29,1.3299,1.27,1.29,38143,0
+OGEN.US,D,20251030,000000,1.27,1.29,1.202,1.23,89189,0
+OGEN.US,D,20251031,000000,1.2,1.23,1.19,1.225,44294,0
+OGEN.US,D,20251103,000000,1.22,1.23,1.19,1.22,44504,0
+OGEN.US,D,20251104,000000,1.2,1.2081,1.11,1.13,56456,0
+OGEN.US,D,20251105,000000,1.14,1.17,1.13,1.14,19285,0
+OGEN.US,D,20251106,000000,1.14,1.15,1.08,1.115,47194,0
+OGEN.US,D,20251107,000000,1.09,1.14,1.06,1.1173,68001,0
+OGEN.US,D,20251110,000000,1.11,1.15,1.08,1.12,25187,0
+OGEN.US,D,20251111,000000,1.14,1.155,1.1201,1.13,17183,0
+OGEN.US,D,20251112,000000,1.17,1.2,1.1501,1.16,35666,0
+OGEN.US,D,20251113,000000,1.22,1.22,1.11,1.14,31515,0
+OGEN.US,D,20251114,000000,1.09,1.15,1.09,1.12,16330,0
+OGEN.US,D,20251117,000000,1.12,1.13,1.09,1.11,17421,0
+OGEN.US,D,20251118,000000,1.0978,1.1,1.08,1.0826,19664,0
+OGEN.US,D,20251119,000000,1.0901,1.0901,0.9405,0.998,160516,0
+OGEN.US,D,20251120,000000,0.9999,1.07,0.91,0.9129,169221,0
+OGEN.US,D,20251121,000000,0.912,0.94,0.82,0.8953,47506,0
+OGEN.US,D,20251124,000000,0.9018,0.945,0.9,0.9449,50724,0
+OGEN.US,D,20251125,000000,0.95,1.06,0.9286,0.94,39531,0
+OGEN.US,D,20251126,000000,0.94,0.9614,0.91,0.91,19545,0
+OGEN.US,D,20251128,000000,0.9375,0.96,0.8447,0.87,65833,0
+OGEN.US,D,20251201,000000,0.8892,0.8892,0.84,0.84,58406,0
+OGEN.US,D,20251202,000000,0.85,0.8598,0.85,0.8531,21246,0
+OGEN.US,D,20251203,000000,0.859899,0.888799,0.853,0.86445,34537,0
+OGEN.US,D,20251204,000000,0.87,0.8891,0.8453,0.8516,52615,0
+OGEN.US,D,20251205,000000,0.855,1.03,0.855,0.8835,239228,0
+OGEN.US,D,20251208,000000,0.933,0.9758,0.8835,0.9758,113441,0
+OGEN.US,D,20251209,000000,0.9779,1,0.9396,0.985,87345,0
+OGEN.US,D,20251210,000000,0.97,0.99,0.9301,0.9679,56449,0
+OGEN.US,D,20251211,000000,0.959,0.9624,0.9301,0.9307,14860,0
+OGEN.US,D,20251212,000000,0.9441,0.985,0.863,0.914,403335,0
+OGEN.US,D,20251215,000000,0.8803,0.89,0.83,0.8365,174589,0
+OGEN.US,D,20251216,000000,0.84,0.8525,0.82,0.826,52877,0
+OGEN.US,D,20251217,000000,0.83,0.8349,0.82,0.8249,42176,0
+OGEN.US,D,20251218,000000,0.8249,0.8391,0.8249,0.8249,26783,0
+OGEN.US,D,20251219,000000,0.8389,0.8899,0.835711,0.8778,44826,0
+OGEN.US,D,20251222,000000,0.866401,0.8921,0.83,0.8331,131752,0
+OGEN.US,D,20251223,000000,0.8266,0.84,0.821,0.8295,36059,0
+OGEN.US,D,20251224,000000,0.8295,0.845,0.82,0.8351,34268,0
+OGEN.US,D,20251226,000000,0.8331,0.88,0.83,0.859,78301,0
+OGEN.US,D,20251229,000000,0.8498,0.8498,0.811513,0.8216,74071,0
+OGEN.US,D,20251230,000000,0.8146,0.8201,0.74,0.7544,205318,0
+OGEN.US,D,20251231,000000,0.742,0.7832,0.735,0.7832,53606,0
+OGEN.US,D,20260102,000000,0.816,0.84,0.8,0.835,53048,0
+OGEN.US,D,20260105,000000,0.83,0.875,0.82,0.8739,45741,0
+OGEN.US,D,20260106,000000,0.8658,0.91,0.856803,0.87,52811,0
+OGEN.US,D,20260107,000000,0.8868,0.8868,0.8752,0.8802,11201,0
+OGEN.US,D,20260108,000000,0.882,0.882,0.84,0.85,28723,0
+OGEN.US,D,20260109,000000,0.859,0.86,0.8101,0.8311,47532,0
+OGEN.US,D,20260112,000000,0.8568,0.8682,0.8163,0.8598,41592,0
+OGEN.US,D,20260113,000000,0.8598,0.8796,0.852425,0.8791,11457,0
+OGEN.US,D,20260114,000000,0.8898,0.9298,0.8898,0.91995,32268,0
+OGEN.US,D,20260115,000000,0.9198,0.9372,0.9051,0.9372,20903,0
+OGEN.US,D,20260116,000000,0.93,0.95,0.88,0.95,30284,0
+OGEN.US,D,20260120,000000,0.95,0.97,0.9005,0.97,27316,0
+OGEN.US,D,20260121,000000,0.9796,1.03,0.9511,0.99,145667,0
+OGEN.US,D,20260122,000000,0.9808,1.01,0.8489,0.9274,16471575,0
+OGEN.US,D,20260123,000000,0.85,0.9,0.8,0.8581,641391,0
+OGEN.US,D,20260126,000000,0.8079,0.8399,0.783,0.8053,161519,0
+OGEN.US,D,20260127,000000,0.81,0.829699,0.7722,0.8089,111136,0
+OGEN.US,D,20260128,000000,0.78705,0.8453,0.78,0.8358,184153,0
+OGEN.US,D,20260129,000000,0.805,0.8358,0.784,0.8212,154930,0
+OGEN.US,D,20260130,000000,0.81,0.8408,0.79,0.8408,60000,0
+OGEN.US,D,20260202,000000,0.8031,0.8431,0.8009,0.8405,28021,0
+OGEN.US,D,20260203,000000,0.8103,0.8215,0.7427,0.7797,118553,0
+OGEN.US,D,20260204,000000,0.77,0.7795,0.735,0.7514,71339,0
+OGEN.US,D,20260205,000000,0.7446,0.7446,0.6321,0.6497,115979,0
+OGEN.US,D,20260206,000000,0.663,0.7648,0.6348,0.732,167309,0
+OGEN.US,D,20260209,000000,0.7304,0.759,0.65,0.6941,118356,0
+OGEN.US,D,20260210,000000,0.710651,0.718,0.674289,0.718,73098,0
+OGEN.US,D,20260211,000000,0.7399,0.75,0.655,0.663,28007,0
+OGEN.US,D,20260212,000000,0.663,0.6682,0.6111,0.645,61719,0
+OGEN.US,D,20260213,000000,0.65,0.66,0.64225,0.6565,22229,0
+OGEN.US,D,20260217,000000,0.66,0.665,0.6203,0.6389,40628,0
+OGEN.US,D,20260218,000000,0.63352,0.719,0.63352,0.7185,130299,0
diff --git a/daily/us/nysemkt stocks/opp_c.us.txt b/daily/us/nysemkt stocks/opp_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28b634be2c28a54d3c9cecd9e50c3c8874bdaeb5
--- /dev/null
+++ b/daily/us/nysemkt stocks/opp_c.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPP_C.US,D,20241224,000000,10.0917,10.0917,10.0917,10.0917,343,0
+OPP_C.US,D,20241226,000000,10.1,10.1,10.06,10.09,6895,0
+OPP_C.US,D,20241227,000000,10.06,10.088,10.06,10.06,3741,0
+OPP_C.US,D,20241230,000000,10.06,10.09,10.05,10.06,6322,0
+OPP_C.US,D,20241231,000000,10.1,10.1,10.06,10.079,4000,0
+OPP_C.US,D,20250102,000000,10.0928,10.11,10.0928,10.1023,1614,0
+OPP_C.US,D,20250103,000000,10.09,10.0967,10.09,10.0967,1113,0
+OPP_C.US,D,20250106,000000,10.1,10.1,10.07,10.07,3272,0
+OPP_C.US,D,20250107,000000,10.0958,10.0958,10.09,10.09,1990,0
+OPP_C.US,D,20250108,000000,10.1,10.1,10.0981,10.0981,528,0
+OPP_C.US,D,20250110,000000,10.08,10.1,10.07,10.08,2049,0
+OPP_C.US,D,20250113,000000,10.08,10.1,10.08,10.08,4674,0
+OPP_C.US,D,20250114,000000,10.09,10.11,10.06,10.1099,2853,0
+OPP_C.US,D,20250115,000000,10.08,10.15,10.08,10.14,11490,0
+OPP_C.US,D,20250116,000000,10.07,10.13,10.07,10.13,647,0
+OPP_C.US,D,20250117,000000,10.105,10.105,10.08,10.105,225,0
+OPP_C.US,D,20250121,000000,10.16,10.29,10.1237,10.1237,748,0
+OPP_C.US,D,20250122,000000,10.11,10.11,10.11,10.11,504,0
+OPP_C.US,D,20250123,000000,10.12,10.12,10.08,10.09,3743,0
+OPP_C.US,D,20250124,000000,10.1,10.1001,10.09,10.09,3252,0
+OPP_C.US,D,20250127,000000,10.0965,10.1,10.0965,10.1,3120,0
+OPP_C.US,D,20250129,000000,10.1001,10.12,10.0801,10.0835,10950,0
+OPP_C.US,D,20250130,000000,10.12,10.12,10.11,10.1199,3768,0
+OPP_C.US,D,20250131,000000,10.15,10.15,10.14,10.1459,4674,0
+OPP_C.US,D,20250203,000000,10.0601,10.13,10.06,10.12,21991,0
+OPP_C.US,D,20250204,000000,10.13,10.1308,10.13,10.1308,2284,0
+OPP_C.US,D,20250205,000000,10.1349,10.14,10.1,10.1105,10000,0
+OPP_C.US,D,20250206,000000,10.14,10.15,10.14,10.15,3966,0
+OPP_C.US,D,20250207,000000,10.15,10.15,10.15,10.15,261,0
+OPP_C.US,D,20250211,000000,10.0901,10.0901,10.0901,10.0901,211,0
+OPP_C.US,D,20250212,000000,10.11,10.12,10.11,10.1142,837,0
+OPP_C.US,D,20250213,000000,10.14,10.14,10.12,10.1311,749,0
+OPP_C.US,D,20250218,000000,10.1209,10.13,10.1209,10.13,860,0
+OPP_C.US,D,20250219,000000,10.1893,10.1999,10.1201,10.1201,956,0
+OPP_C.US,D,20250221,000000,10.1861,10.1861,10.1354,10.1378,700,0
+OPP_C.US,D,20250224,000000,10.1201,10.1201,10.1201,10.1201,100,0
+OPP_C.US,D,20250225,000000,10.1302,10.1302,10.1301,10.1301,380,0
+OPP_C.US,D,20250226,000000,10.1468,10.1666,10.1468,10.1666,1682,0
+OPP_C.US,D,20250227,000000,10.14,10.18,10.14,10.18,760,0
+OPP_C.US,D,20250228,000000,10.15,10.1639,10.15,10.1639,1453,0
+OPP_C.US,D,20250305,000000,10.15,10.1501,10.15,10.1501,400,0
+OPP_C.US,D,20250310,000000,10.175,10.175,10.12,10.14,1464,0
+OPP_C.US,D,20250312,000000,10.13,10.13,10.05,10.095,5173,0
+OPP_C.US,D,20250313,000000,10.1,10.1,10.1,10.1,655,0
+OPP_C.US,D,20250318,000000,10.125,10.125,10.101,10.101,4604,0
+OPP_C.US,D,20250319,000000,10.1,10.1325,10.07,10.08,8688,0
+OPP_C.US,D,20250328,000000,10.14,10.14,10.14,10.14,487,0
+OPP_C.US,D,20250331,000000,10.1449,10.1449,10.14,10.14,1348,0
+OPP_C.US,D,20250401,000000,10.13,10.13,10.13,10.13,2850,0
+OPP_C.US,D,20250402,000000,10.1123,10.1996,10.1123,10.1996,2631,0
+OPP_C.US,D,20250404,000000,10.12,10.16,10.12,10.128,2552,0
+OPP_C.US,D,20250407,000000,10.1201,10.1201,10.07,10.0701,5435,0
+OPP_C.US,D,20250408,000000,10.0899,10.1132,10.0899,10.1132,1240,0
+OPP_C.US,D,20250409,000000,10.07,10.1015,10.07,10.1015,1015,0
+OPP_C.US,D,20250410,000000,10.11,10.11,10.11,10.11,502,0
+OPP_C.US,D,20250411,000000,10.11,10.11,10.09,10.09,735,0
+OPP_C.US,D,20250421,000000,10.15,10.1501,10.15,10.1501,469,0
+OPP_C.US,D,20250422,000000,10.1095,10.1095,10.1095,10.1095,805,0
+OPP_C.US,D,20250425,000000,10.12,10.12,10.12,10.12,546,0
+OPP_C.US,D,20250428,000000,10.18,10.18,10.18,10.18,226,0
+OPP_C.US,D,20250430,000000,10.22,10.28,10.22,10.28,339,0
+OPP_C.US,D,20250501,000000,10.1,10.16,10.1,10.11,1558,0
+OPP_C.US,D,20250502,000000,10.16,10.1601,10.16,10.1601,735,0
+OPP_C.US,D,20250508,000000,10.16,10.16,10.16,10.16,155,0
+OPP_C.US,D,20250520,000000,10.1,10.1,10.0999,10.0999,1081,0
+OPP_C.US,D,20250530,000000,10.12,10.17,10.12,10.17,1290,0
+OPP_C.US,D,20250602,000000,10.18,10.18,10.1799,10.1799,220,0
+OPP_C.US,D,20250609,000000,10.12,10.1201,10.11,10.1102,473,0
+OPP_C.US,D,20250610,000000,10.155,10.155,10.11,10.11,594,0
+OPP_C.US,D,20250616,000000,10.11,10.11,10.11,10.11,372,0
+OPP_C.US,D,20250617,000000,10.11,10.11,10.1,10.1,1525,0
+OPP_C.US,D,20250627,000000,10.12,10.12,10.12,10.12,523,0
+OPP_C.US,D,20250630,000000,10.12,10.12,10.12,10.12,570,0
+OPP_C.US,D,20250702,000000,10.12,10.12,10.12,10.12,107,0
+OPP_C.US,D,20250709,000000,10.2,10.26,10.2,10.25,426,0
+OPP_C.US,D,20250710,000000,10.25,10.5,10.13,10.13,3833,0
+OPP_C.US,D,20250711,000000,10.15,10.1501,10.14,10.1501,3320,0
+OPP_C.US,D,20250717,000000,10.17,10.18,10.17,10.18,581,0
+OPP_C.US,D,20250718,000000,10.16,10.16,10.16,10.16,180,0
+OPP_C.US,D,20250723,000000,10.23,10.23,10.18,10.18,613,0
+OPP_C.US,D,20250724,000000,10.16,10.1601,10.16,10.1601,204,0
+OPP_C.US,D,20250728,000000,10.24,10.24,10.1,10.1,3592,0
+OPP_C.US,D,20250729,000000,10.2899,10.2899,10.2899,10.2899,474,0
+OPP_C.US,D,20250731,000000,10.2787,10.279,10.2787,10.279,200,0
+OPP_C.US,D,20250801,000000,10.12,10.12,10.12,10.12,150,0
+OPP_C.US,D,20250804,000000,10.09,10.105,10.08,10.08,1687,0
+OPP_C.US,D,20250805,000000,10.12,10.12,10.12,10.12,500,0
+OPP_C.US,D,20250814,000000,10.2099,10.2099,10.2099,10.2099,204,0
+OPP_C.US,D,20250815,000000,10.155,10.22,10.155,10.22,3165,0
+OPP_C.US,D,20250820,000000,10.2,10.2,10.15,10.2,5289,0
+OPP_C.US,D,20250821,000000,10.2,10.2,10.15,10.15,1385,0
+OPP_C.US,D,20250822,000000,10.2,10.2,10.2,10.2,5505,0
+OPP_C.US,D,20250825,000000,10.15,10.15,10.15,10.15,161,0
+OPP_C.US,D,20250902,000000,10.15,10.1501,10.15,10.1501,336,0
+OPP_C.US,D,20250904,000000,10.16,10.16,10.16,10.16,800,0
+OPP_C.US,D,20250905,000000,10.18,10.18,10.16,10.16,1128,0
+OPP_C.US,D,20250908,000000,10.16,10.17,10.16,10.16,1100,0
+OPP_C.US,D,20250909,000000,10.15,10.1501,10.15,10.1501,604,0
+OPP_C.US,D,20250910,000000,10.16,10.16,10.15,10.15,1095,0
+OPP_C.US,D,20250911,000000,10.14,10.14,10.14,10.14,1188,0
+OPP_C.US,D,20250912,000000,10.15,10.15,10.15,10.15,288,0
+OPP_C.US,D,20250915,000000,10.13,10.15,10.12,10.12,1272,0
+OPP_C.US,D,20250916,000000,10.12,10.15,10.12,10.1499,1251,0
+OPP_C.US,D,20250918,000000,10.14,10.14,10.14,10.14,785,0
+OPP_C.US,D,20250919,000000,10.14,10.14,10.14,10.14,1213,0
+OPP_C.US,D,20250922,000000,10.14,10.14,10.14,10.14,818,0
+OPP_C.US,D,20250923,000000,10.14,10.1772,10.14,10.14,5098,0
+OPP_C.US,D,20250924,000000,10.14,10.14,10.135,10.14,3886,0
+OPP_C.US,D,20250925,000000,10.14,10.14,10.14,10.14,11017,0
+OPP_C.US,D,20250929,000000,10.1406,10.17,10.14,10.14,3345,0
+OPP_C.US,D,20250930,000000,10.14,10.14,10.14,10.14,421,0
+OPP_C.US,D,20251001,000000,10.14,10.2099,10.14,10.2099,877,0
+OPP_C.US,D,20251002,000000,10.14,10.19,10.14,10.14,1016,0
+OPP_C.US,D,20251003,000000,10.14,10.14,10.14,10.14,373,0
+OPP_C.US,D,20251007,000000,10.22,10.23,10.1501,10.22,1832,0
+OPP_C.US,D,20251008,000000,10.22,10.22,10.22,10.22,444,0
+OPP_C.US,D,20251010,000000,10.22,10.22,10.22,10.22,180,0
+OPP_C.US,D,20251014,000000,10.23,10.23,10.23,10.23,431,0
+OPP_C.US,D,20251015,000000,10.23,10.23,10.23,10.23,390,0
+OPP_C.US,D,20251016,000000,10.24,10.25,10.23,10.25,2739,0
+OPP_C.US,D,20251017,000000,10.29,10.29,10.29,10.29,220,0
+OPP_C.US,D,20251022,000000,10.16,10.16,10.16,10.16,433,0
+OPP_C.US,D,20251023,000000,10.24,10.25,10.24,10.25,2115,0
+OPP_C.US,D,20251029,000000,10.1972,10.1972,10.1972,10.1972,193,0
+OPP_C.US,D,20251030,000000,10.2552,10.27,10.235,10.27,1084,0
+OPP_C.US,D,20251031,000000,10.2528,10.2528,10.2528,10.2528,458,0
+OPP_C.US,D,20251103,000000,10.1408,10.18,10.1408,10.18,483,0
+OPP_C.US,D,20251104,000000,10.17,10.17,10.13,10.13,2696,0
+OPP_C.US,D,20251105,000000,10.16,10.195,10.13,10.17,1930,0
+OPP_C.US,D,20251106,000000,10.17,10.17,10.17,10.17,163,0
+OPP_C.US,D,20251107,000000,10.22,10.22,10.22,10.22,188,0
+OPP_C.US,D,20251110,000000,10.2,10.2,10.2,10.2,250,0
+OPP_C.US,D,20251112,000000,10.22,10.22,10.21,10.22,1724,0
+OPP_C.US,D,20251113,000000,10.1735,10.1735,10.15,10.15,210,0
+OPP_C.US,D,20251114,000000,10.1804,10.22,10.1804,10.2,1049,0
+OPP_C.US,D,20251117,000000,10.24,10.24,10.2001,10.2001,521,0
+OPP_C.US,D,20251119,000000,10.2001,10.2001,10.2001,10.2001,256,0
+OPP_C.US,D,20251202,000000,10.2136,10.3,10.2,10.29,3721,0
+OPP_C.US,D,20251203,000000,10.29,10.3,10.2464,10.2465,2318,0
+OPP_C.US,D,20251205,000000,10.2541,10.27,10.235,10.2595,1743,0
+OPP_C.US,D,20251208,000000,10.25,10.25,10.25,10.25,495,0
+OPP_C.US,D,20251211,000000,10.201,10.201,10.2,10.2,620,0
+OPP_C.US,D,20251212,000000,10.2,10.2,10.2,10.2,336,0
+OPP_C.US,D,20251223,000000,10.23,10.23,10.23,10.23,428,0
+OPP_C.US,D,20260108,000000,10.22,10.22,10.21,10.21,977,0
+OPP_C.US,D,20260109,000000,10.2336,10.24,10.222,10.2399,2556,0
+OPP_C.US,D,20260113,000000,10.23,10.23,10.23,10.23,100,0
+OPP_C.US,D,20260115,000000,10.2399,10.2399,10.2399,10.2399,269,0
+OPP_C.US,D,20260120,000000,10.2117,10.2117,10.2117,10.2117,296,0
+OPP_C.US,D,20260121,000000,10.21,10.24,10.21,10.24,1031,0
+OPP_C.US,D,20260122,000000,10.25,10.25,10.25,10.25,562,0
+OPP_C.US,D,20260128,000000,10.235,10.25,10.235,10.25,255,0
+OPP_C.US,D,20260129,000000,10.25,10.25,10.25,10.25,270,0
+OPP_C.US,D,20260130,000000,10.3,10.3,10.256,10.256,585,0
+OPP_C.US,D,20260202,000000,10.21,10.21,10.11,10.11,5728,0
+OPP_C.US,D,20260204,000000,10.16,10.16,10.16,10.16,221,0
+OPP_C.US,D,20260205,000000,10.19,10.19,10.19,10.19,1000,0
+OPP_C.US,D,20260210,000000,10.19,10.19,10.19,10.19,237,0
+OPP_C.US,D,20260213,000000,10.18,10.1801,10.1773,10.18,1103,0
+OPP_C.US,D,20260217,000000,10.18,10.18,10.18,10.18,448,0
+OPP_C.US,D,20260218,000000,10.22,10.2799,10.11,10.1246,3174,0
diff --git a/daily/us/nysemkt stocks/optt.us.txt b/daily/us/nysemkt stocks/optt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..343d9b2c5665ab825e841bab9275cf3387d571cd
--- /dev/null
+++ b/daily/us/nysemkt stocks/optt.us.txt	
@@ -0,0 +1,4731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPTT.US,D,20070424,000000,4000,4000,4000,4000,0,0
+OPTT.US,D,20070425,000000,4000,4000,3548,3568,15323,0
+OPTT.US,D,20070426,000000,3510,3590,3210,3336,6585,0
+OPTT.US,D,20070427,000000,3348,3436,3110,3110,1156,0
+OPTT.US,D,20070430,000000,3150,3196,2850,2868,1567,0
+OPTT.US,D,20070501,000000,2968,2968,2760,2860,1622,0
+OPTT.US,D,20070502,000000,2874,3250,2874,3184,1448,0
+OPTT.US,D,20070503,000000,3300,3396,3204,3396,1127,0
+OPTT.US,D,20070504,000000,3450,3478,3410,3468,633,0
+OPTT.US,D,20070507,000000,3560,3580,3454,3540,287,0
+OPTT.US,D,20070508,000000,3508,3588,3450,3510,261,0
+OPTT.US,D,20070509,000000,3450,3484,3312,3450,289,0
+OPTT.US,D,20070510,000000,3490,3490,3392,3450,446,0
+OPTT.US,D,20070511,000000,3420,3450,3382,3438,331,0
+OPTT.US,D,20070514,000000,3468,3548,3438,3548,345,0
+OPTT.US,D,20070515,000000,3600,3600,3450,3570,319,0
+OPTT.US,D,20070516,000000,3500,3504,3400,3456,297,0
+OPTT.US,D,20070517,000000,3400,3450,3310,3394,161,0
+OPTT.US,D,20070518,000000,3372,3450,3336,3350,100,0
+OPTT.US,D,20070521,000000,3328,3438,3312,3316,112,0
+OPTT.US,D,20070522,000000,3304,3438,3300,3300,151,0
+OPTT.US,D,20070523,000000,3432,3432,3280,3280,99,0
+OPTT.US,D,20070524,000000,3260,3286,3078,3140,252,0
+OPTT.US,D,20070525,000000,3150,3248,3140,3230,242,0
+OPTT.US,D,20070529,000000,3200,3216,3020,3138,225,0
+OPTT.US,D,20070530,000000,3150,3150,3050,3050,145,0
+OPTT.US,D,20070531,000000,3152,3154,2940,2966,367,0
+OPTT.US,D,20070601,000000,2980,3056,2980,3036,230,0
+OPTT.US,D,20070604,000000,3090,3090,3030,3062,232,0
+OPTT.US,D,20070605,000000,3166,3184,3064,3072,417,0
+OPTT.US,D,20070606,000000,3072,3080,2920,2932,399,0
+OPTT.US,D,20070607,000000,3028,3058,2990,3042,373,0
+OPTT.US,D,20070608,000000,3158,3170,3032,3048,328,0
+OPTT.US,D,20070611,000000,3016,3020,2990,3010,328,0
+OPTT.US,D,20070612,000000,3036,3138,2988,3024,385,0
+OPTT.US,D,20070613,000000,3004,3136,3004,3128,186,0
+OPTT.US,D,20070614,000000,3144,3248,3120,3182,286,0
+OPTT.US,D,20070615,000000,3190,3244,3164,3222,236,0
+OPTT.US,D,20070618,000000,3240,3240,3152,3154,119,0
+OPTT.US,D,20070619,000000,3160,3376,3130,3284,323,0
+OPTT.US,D,20070620,000000,3320,3350,3150,3288,353,0
+OPTT.US,D,20070621,000000,3290,3338,3172,3328,192,0
+OPTT.US,D,20070622,000000,3354,3398,3158,3170,156,0
+OPTT.US,D,20070625,000000,3176,3346,3020,3028,208,0
+OPTT.US,D,20070626,000000,3068,3124,3002,3012,271,0
+OPTT.US,D,20070627,000000,3002,3050,2970,3020,147,0
+OPTT.US,D,20070628,000000,3030,3100,2978,3040,221,0
+OPTT.US,D,20070629,000000,3038,3220,3038,3166,217,0
+OPTT.US,D,20070702,000000,3200,3200,3082,3082,154,0
+OPTT.US,D,20070703,000000,3076,3116,3032,3050,212,0
+OPTT.US,D,20070705,000000,3086,3086,3000,3024,239,0
+OPTT.US,D,20070706,000000,3000,3024,2960,3020,227,0
+OPTT.US,D,20070709,000000,3088,3088,3000,3040,122,0
+OPTT.US,D,20070710,000000,3040,3092,2926,2994,770,0
+OPTT.US,D,20070711,000000,3030,3134,3030,3128,79,0
+OPTT.US,D,20070712,000000,2940,3270,2940,3244,393,0
+OPTT.US,D,20070713,000000,3252,3294,3042,3160,548,0
+OPTT.US,D,20070716,000000,3200,3200,3144,3184,1796,0
+OPTT.US,D,20070717,000000,3198,3282,3192,3220,405,0
+OPTT.US,D,20070718,000000,3242,3278,3160,3200,225,0
+OPTT.US,D,20070719,000000,3324,3460,3204,3382,310,0
+OPTT.US,D,20070720,000000,3390,3466,3270,3314,320,0
+OPTT.US,D,20070723,000000,3342,3374,3200,3202,179,0
+OPTT.US,D,20070724,000000,3186,3254,3068,3070,118,0
+OPTT.US,D,20070725,000000,3064,3080,2990,2992,249,0
+OPTT.US,D,20070726,000000,2970,3116,2702,2774,476,0
+OPTT.US,D,20070727,000000,2770,2910,2752,2778,366,0
+OPTT.US,D,20070730,000000,2770,2910,2766,2906,114,0
+OPTT.US,D,20070731,000000,2936,3000,2912,2950,121,0
+OPTT.US,D,20070801,000000,2974,2974,2706,2740,280,0
+OPTT.US,D,20070802,000000,2740,2750,2666,2710,162,0
+OPTT.US,D,20070803,000000,2714,2754,2672,2672,246,0
+OPTT.US,D,20070806,000000,2714,2724,2326,2348,469,0
+OPTT.US,D,20070807,000000,2350,2506,2350,2498,109,0
+OPTT.US,D,20070808,000000,2520,2578,2416,2494,447,0
+OPTT.US,D,20070809,000000,2472,2590,2400,2490,414,0
+OPTT.US,D,20070810,000000,2454,2594,2398,2472,375,0
+OPTT.US,D,20070813,000000,2548,2548,2432,2470,80,0
+OPTT.US,D,20070814,000000,2680,2680,2460,2478,338,0
+OPTT.US,D,20070815,000000,2478,2522,2416,2446,347,0
+OPTT.US,D,20070816,000000,2358,2520,2144,2520,565,0
+OPTT.US,D,20070817,000000,2586,2586,2380,2446,206,0
+OPTT.US,D,20070820,000000,2560,2560,2380,2380,369,0
+OPTT.US,D,20070821,000000,2426,2506,2402,2474,201,0
+OPTT.US,D,20070822,000000,2520,2600,2498,2502,441,0
+OPTT.US,D,20070823,000000,2574,2574,2456,2460,280,0
+OPTT.US,D,20070824,000000,2500,2500,2430,2462,148,0
+OPTT.US,D,20070827,000000,2564,2584,2444,2492,215,0
+OPTT.US,D,20070828,000000,2500,2582,2482,2484,210,0
+OPTT.US,D,20070829,000000,2504,2510,2430,2470,157,0
+OPTT.US,D,20070830,000000,2444,2532,2444,2500,118,0
+OPTT.US,D,20070831,000000,2532,2532,2488,2500,172,0
+OPTT.US,D,20070904,000000,2562,2588,2496,2516,730,0
+OPTT.US,D,20070905,000000,2512,2542,2498,2510,389,0
+OPTT.US,D,20070906,000000,2546,2598,2504,2534,346,0
+OPTT.US,D,20070907,000000,2558,2558,2484,2504,147,0
+OPTT.US,D,20070910,000000,2550,2550,2382,2390,248,0
+OPTT.US,D,20070911,000000,2450,2502,2400,2502,116,0
+OPTT.US,D,20070912,000000,2520,2600,2472,2542,295,0
+OPTT.US,D,20070913,000000,2562,2562,2422,2480,331,0
+OPTT.US,D,20070914,000000,2500,2752,2460,2744,454,0
+OPTT.US,D,20070917,000000,2766,2766,2580,2654,660,0
+OPTT.US,D,20070918,000000,2660,2764,2500,2764,376,0
+OPTT.US,D,20070919,000000,2788,2898,2744,2876,418,0
+OPTT.US,D,20070920,000000,2898,3164,2898,3164,320,0
+OPTT.US,D,20070921,000000,3200,3208,3046,3072,365,0
+OPTT.US,D,20070924,000000,3088,3088,2920,3006,292,0
+OPTT.US,D,20070925,000000,3032,3156,2900,2900,358,0
+OPTT.US,D,20070926,000000,2898,3136,2898,3060,248,0
+OPTT.US,D,20070927,000000,3114,3156,3028,3084,236,0
+OPTT.US,D,20070928,000000,3094,3220,3088,3144,243,0
+OPTT.US,D,20071001,000000,3200,3576,3182,3484,840,0
+OPTT.US,D,20071002,000000,3542,3550,3244,3434,568,0
+OPTT.US,D,20071003,000000,3420,3550,3300,3346,319,0
+OPTT.US,D,20071004,000000,3362,3490,3306,3416,228,0
+OPTT.US,D,20071005,000000,3424,3522,3424,3464,556,0
+OPTT.US,D,20071008,000000,3508,3536,3328,3340,358,0
+OPTT.US,D,20071009,000000,3364,3464,3312,3396,375,0
+OPTT.US,D,20071010,000000,3442,3464,3362,3408,227,0
+OPTT.US,D,20071011,000000,3434,3434,3088,3132,753,0
+OPTT.US,D,20071012,000000,3152,3152,3024,3072,213,0
+OPTT.US,D,20071015,000000,3042,3078,3000,3004,250,0
+OPTT.US,D,20071016,000000,3000,3162,3000,3150,160,0
+OPTT.US,D,20071017,000000,3182,3264,3120,3156,380,0
+OPTT.US,D,20071018,000000,3126,3210,3032,3176,226,0
+OPTT.US,D,20071019,000000,3188,3258,3010,3078,297,0
+OPTT.US,D,20071022,000000,3016,3160,3004,3160,157,0
+OPTT.US,D,20071023,000000,3274,3310,3162,3300,198,0
+OPTT.US,D,20071024,000000,3296,3296,3222,3256,176,0
+OPTT.US,D,20071025,000000,3252,3292,3222,3260,133,0
+OPTT.US,D,20071026,000000,3292,3400,3242,3296,229,0
+OPTT.US,D,20071029,000000,3312,3408,3242,3358,258,0
+OPTT.US,D,20071030,000000,3398,3404,3332,3366,200,0
+OPTT.US,D,20071031,000000,3390,3568,3350,3526,379,0
+OPTT.US,D,20071101,000000,3518,3568,3282,3318,284,0
+OPTT.US,D,20071102,000000,3328,3328,3138,3244,336,0
+OPTT.US,D,20071105,000000,3220,3332,3162,3246,203,0
+OPTT.US,D,20071106,000000,3290,3400,3290,3372,338,0
+OPTT.US,D,20071107,000000,3446,3466,3252,3300,344,0
+OPTT.US,D,20071108,000000,3326,3576,3310,3540,324,0
+OPTT.US,D,20071109,000000,3600,3700,3540,3634,614,0
+OPTT.US,D,20071112,000000,3650,3950,3550,3652,621,0
+OPTT.US,D,20071113,000000,3758,3798,3474,3518,340,0
+OPTT.US,D,20071114,000000,3600,3600,3242,3320,304,0
+OPTT.US,D,20071115,000000,3244,3314,3104,3152,467,0
+OPTT.US,D,20071116,000000,3144,3200,3100,3196,268,0
+OPTT.US,D,20071119,000000,3140,3140,3050,3116,217,0
+OPTT.US,D,20071120,000000,3098,3100,2640,2748,1327,0
+OPTT.US,D,20071121,000000,2756,2800,2504,2554,641,0
+OPTT.US,D,20071123,000000,2558,2620,2510,2556,192,0
+OPTT.US,D,20071126,000000,2500,2598,2500,2554,415,0
+OPTT.US,D,20071127,000000,2608,2756,2556,2628,261,0
+OPTT.US,D,20071128,000000,2634,2848,2628,2798,410,0
+OPTT.US,D,20071129,000000,2810,2930,2800,2902,278,0
+OPTT.US,D,20071130,000000,2988,3074,2800,2902,998,0
+OPTT.US,D,20071203,000000,2946,2998,2666,2768,318,0
+OPTT.US,D,20071204,000000,2814,2850,2746,2802,108,0
+OPTT.US,D,20071205,000000,2870,2904,2696,2726,485,0
+OPTT.US,D,20071206,000000,2692,2812,2554,2800,443,0
+OPTT.US,D,20071207,000000,2798,2850,2658,2672,181,0
+OPTT.US,D,20071210,000000,2700,2730,2600,2694,151,0
+OPTT.US,D,20071211,000000,2700,2776,2600,2600,232,0
+OPTT.US,D,20071212,000000,2698,2718,2466,2500,302,0
+OPTT.US,D,20071213,000000,2522,2522,2424,2500,462,0
+OPTT.US,D,20071214,000000,2452,2500,2428,2470,666,0
+OPTT.US,D,20071217,000000,2416,2556,2416,2520,546,0
+OPTT.US,D,20071218,000000,2524,2560,2380,2434,325,0
+OPTT.US,D,20071219,000000,2420,2486,2398,2476,200,0
+OPTT.US,D,20071220,000000,2500,2500,2410,2412,218,0
+OPTT.US,D,20071221,000000,2476,2494,2318,2464,509,0
+OPTT.US,D,20071224,000000,2450,2450,2366,2400,156,0
+OPTT.US,D,20071226,000000,2400,2800,2370,2756,761,0
+OPTT.US,D,20071227,000000,2762,3386,2762,3380,3161,0
+OPTT.US,D,20071228,000000,3390,3400,3152,3280,2126,0
+OPTT.US,D,20071231,000000,3368,3416,3188,3246,315,0
+OPTT.US,D,20080102,000000,3246,3258,3104,3128,291,0
+OPTT.US,D,20080103,000000,3172,3258,3150,3168,294,0
+OPTT.US,D,20080104,000000,3240,3248,2778,2800,586,0
+OPTT.US,D,20080107,000000,2872,2990,2626,2666,687,0
+OPTT.US,D,20080108,000000,2662,2734,2600,2656,496,0
+OPTT.US,D,20080109,000000,2640,2972,2544,2944,690,0
+OPTT.US,D,20080110,000000,2900,2900,2686,2886,557,0
+OPTT.US,D,20080111,000000,2916,2930,2720,2804,390,0
+OPTT.US,D,20080114,000000,2836,2842,2680,2700,326,0
+OPTT.US,D,20080115,000000,2662,2756,2550,2560,291,0
+OPTT.US,D,20080116,000000,2510,2584,2390,2560,417,0
+OPTT.US,D,20080117,000000,2556,2570,2370,2388,475,0
+OPTT.US,D,20080118,000000,2378,2468,2320,2334,353,0
+OPTT.US,D,20080122,000000,2254,2428,2016,2366,725,0
+OPTT.US,D,20080123,000000,2362,2430,2198,2300,462,0
+OPTT.US,D,20080124,000000,2350,2500,2128,2462,607,0
+OPTT.US,D,20080125,000000,2500,2516,2278,2504,655,0
+OPTT.US,D,20080128,000000,2488,2540,2432,2520,240,0
+OPTT.US,D,20080129,000000,2520,2698,2512,2682,296,0
+OPTT.US,D,20080130,000000,2654,2784,2640,2692,699,0
+OPTT.US,D,20080131,000000,2648,2702,2584,2672,237,0
+OPTT.US,D,20080201,000000,2696,2698,2600,2658,357,0
+OPTT.US,D,20080204,000000,2650,2750,2612,2706,141,0
+OPTT.US,D,20080205,000000,2658,2768,2598,2686,285,0
+OPTT.US,D,20080206,000000,2658,2686,2556,2582,321,0
+OPTT.US,D,20080207,000000,2560,2560,2418,2510,213,0
+OPTT.US,D,20080208,000000,2514,2640,2476,2478,224,0
+OPTT.US,D,20080211,000000,2472,2654,2442,2636,203,0
+OPTT.US,D,20080212,000000,2660,2680,2526,2588,94,0
+OPTT.US,D,20080213,000000,2596,2838,2564,2828,509,0
+OPTT.US,D,20080214,000000,2802,2802,2620,2694,80,0
+OPTT.US,D,20080215,000000,2666,2866,2532,2672,146,0
+OPTT.US,D,20080219,000000,2706,2858,2676,2678,332,0
+OPTT.US,D,20080220,000000,2650,2800,2650,2748,133,0
+OPTT.US,D,20080221,000000,2774,2810,2620,2646,129,0
+OPTT.US,D,20080222,000000,2640,2678,2586,2586,108,0
+OPTT.US,D,20080225,000000,2616,2698,2616,2650,106,0
+OPTT.US,D,20080226,000000,2650,2720,2630,2672,75,0
+OPTT.US,D,20080227,000000,2636,2658,2574,2578,62,0
+OPTT.US,D,20080228,000000,2574,2632,2560,2604,86,0
+OPTT.US,D,20080229,000000,2560,2584,2458,2496,138,0
+OPTT.US,D,20080303,000000,2486,2564,2420,2546,177,0
+OPTT.US,D,20080304,000000,2544,2560,2438,2526,174,0
+OPTT.US,D,20080305,000000,2548,2606,2446,2464,142,0
+OPTT.US,D,20080306,000000,2460,2538,2440,2510,131,0
+OPTT.US,D,20080307,000000,2534,2602,2414,2500,128,0
+OPTT.US,D,20080310,000000,2518,2542,2228,2342,276,0
+OPTT.US,D,20080311,000000,2348,2400,2300,2396,167,0
+OPTT.US,D,20080312,000000,2404,2566,2370,2492,176,0
+OPTT.US,D,20080313,000000,2430,2484,2352,2484,246,0
+OPTT.US,D,20080314,000000,2550,2550,2362,2520,181,0
+OPTT.US,D,20080317,000000,2456,2500,2200,2434,486,0
+OPTT.US,D,20080318,000000,2396,2482,2200,2286,275,0
+OPTT.US,D,20080319,000000,2264,2392,2264,2390,398,0
+OPTT.US,D,20080320,000000,2344,2438,2300,2410,252,0
+OPTT.US,D,20080324,000000,2468,2544,2402,2514,164,0
+OPTT.US,D,20080325,000000,2520,2600,2470,2476,292,0
+OPTT.US,D,20080326,000000,2510,2630,2446,2526,211,0
+OPTT.US,D,20080327,000000,2568,2648,2510,2600,404,0
+OPTT.US,D,20080328,000000,2646,2736,2524,2524,575,0
+OPTT.US,D,20080331,000000,2506,2558,2426,2444,167,0
+OPTT.US,D,20080401,000000,2500,2500,2382,2438,144,0
+OPTT.US,D,20080402,000000,2476,2526,2368,2488,88,0
+OPTT.US,D,20080403,000000,2466,2544,2466,2522,82,0
+OPTT.US,D,20080404,000000,2520,2528,2400,2420,123,0
+OPTT.US,D,20080407,000000,2354,2380,2268,2312,433,0
+OPTT.US,D,20080408,000000,2300,2300,2280,2286,91,0
+OPTT.US,D,20080409,000000,2266,2290,2200,2230,428,0
+OPTT.US,D,20080410,000000,2256,2256,2224,2240,132,0
+OPTT.US,D,20080411,000000,2240,2240,2182,2240,181,0
+OPTT.US,D,20080414,000000,2202,2210,2170,2170,347,0
+OPTT.US,D,20080415,000000,2160,2200,2104,2136,237,0
+OPTT.US,D,20080416,000000,2100,2170,2100,2120,154,0
+OPTT.US,D,20080417,000000,2138,2180,2080,2140,244,0
+OPTT.US,D,20080418,000000,2192,2206,2100,2158,336,0
+OPTT.US,D,20080421,000000,2180,2180,2102,2168,238,0
+OPTT.US,D,20080422,000000,2190,2192,2068,2104,316,0
+OPTT.US,D,20080423,000000,2152,2152,2058,2062,187,0
+OPTT.US,D,20080424,000000,2058,2068,1960,2000,235,0
+OPTT.US,D,20080425,000000,1984,2030,1950,1980,139,0
+OPTT.US,D,20080428,000000,1960,2026,1934,1998,358,0
+OPTT.US,D,20080429,000000,2010,2028,1940,1994,64,0
+OPTT.US,D,20080430,000000,2000,2010,1946,1946,151,0
+OPTT.US,D,20080501,000000,1940,1982,1838,1838,189,0
+OPTT.US,D,20080502,000000,1822,1844,1802,1810,135,0
+OPTT.US,D,20080505,000000,1810,1912,1752,1788,436,0
+OPTT.US,D,20080506,000000,1806,1806,1712,1718,521,0
+OPTT.US,D,20080507,000000,1712,1730,1640,1720,442,0
+OPTT.US,D,20080508,000000,1704,1720,1620,1646,406,0
+OPTT.US,D,20080509,000000,1630,1634,1584,1590,440,0
+OPTT.US,D,20080512,000000,1600,1610,1570,1574,401,0
+OPTT.US,D,20080513,000000,1564,1660,1564,1648,621,0
+OPTT.US,D,20080514,000000,1650,1660,1598,1634,380,0
+OPTT.US,D,20080515,000000,1648,1796,1648,1790,600,0
+OPTT.US,D,20080516,000000,1850,1990,1802,1988,611,0
+OPTT.US,D,20080519,000000,2394,2488,2242,2312,2021,0
+OPTT.US,D,20080520,000000,2312,2322,2106,2166,690,0
+OPTT.US,D,20080521,000000,2208,2272,2060,2102,437,0
+OPTT.US,D,20080522,000000,2138,2140,1900,1956,650,0
+OPTT.US,D,20080523,000000,1938,1954,1856,1868,519,0
+OPTT.US,D,20080527,000000,1864,1930,1844,1884,294,0
+OPTT.US,D,20080528,000000,1880,1882,1790,1816,301,0
+OPTT.US,D,20080529,000000,1838,1980,1836,1980,327,0
+OPTT.US,D,20080530,000000,2000,2032,1824,1824,335,0
+OPTT.US,D,20080602,000000,1842,2090,1828,2068,590,0
+OPTT.US,D,20080603,000000,2104,2144,2004,2074,711,0
+OPTT.US,D,20080604,000000,2074,2100,1968,1994,208,0
+OPTT.US,D,20080605,000000,1968,2026,1900,1996,133,0
+OPTT.US,D,20080606,000000,2054,2142,1954,1982,227,0
+OPTT.US,D,20080609,000000,1974,2084,1940,1950,166,0
+OPTT.US,D,20080610,000000,2010,2010,1924,2008,102,0
+OPTT.US,D,20080611,000000,2022,2050,1980,1998,172,0
+OPTT.US,D,20080612,000000,1990,1990,1918,1928,126,0
+OPTT.US,D,20080613,000000,1960,2016,1954,2008,210,0
+OPTT.US,D,20080616,000000,1996,2044,1964,2030,100,0
+OPTT.US,D,20080617,000000,2050,2098,2030,2078,140,0
+OPTT.US,D,20080618,000000,2064,2064,2034,2048,56,0
+OPTT.US,D,20080619,000000,2058,2058,1984,1996,166,0
+OPTT.US,D,20080620,000000,2018,2022,1900,1904,137,0
+OPTT.US,D,20080623,000000,1926,2004,1924,1960,136,0
+OPTT.US,D,20080624,000000,1968,1968,1860,1872,148,0
+OPTT.US,D,20080625,000000,1900,1920,1810,1820,146,0
+OPTT.US,D,20080626,000000,1840,2080,1830,1998,743,0
+OPTT.US,D,20080627,000000,1984,2034,1812,1812,651,0
+OPTT.US,D,20080630,000000,1824,1980,1700,1812,646,0
+OPTT.US,D,20080701,000000,1794,1856,1700,1750,318,0
+OPTT.US,D,20080702,000000,1784,1894,1660,1696,203,0
+OPTT.US,D,20080703,000000,1690,1708,1658,1674,50,0
+OPTT.US,D,20080707,000000,1670,1746,1620,1620,174,0
+OPTT.US,D,20080708,000000,1662,1662,1578,1656,229,0
+OPTT.US,D,20080709,000000,1646,1792,1634,1690,71,0
+OPTT.US,D,20080710,000000,1714,1742,1650,1700,119,0
+OPTT.US,D,20080711,000000,1716,1728,1604,1620,329,0
+OPTT.US,D,20080714,000000,1658,1756,1642,1658,343,0
+OPTT.US,D,20080715,000000,1648,1650,1608,1610,204,0
+OPTT.US,D,20080716,000000,1610,1738,1592,1732,267,0
+OPTT.US,D,20080717,000000,1720,1782,1650,1702,416,0
+OPTT.US,D,20080718,000000,1670,1810,1656,1790,446,0
+OPTT.US,D,20080721,000000,1800,1850,1722,1838,260,0
+OPTT.US,D,20080722,000000,1786,1810,1740,1756,215,0
+OPTT.US,D,20080723,000000,1724,1798,1724,1794,107,0
+OPTT.US,D,20080724,000000,1752,1848,1744,1754,122,0
+OPTT.US,D,20080725,000000,1778,1790,1694,1766,133,0
+OPTT.US,D,20080728,000000,1780,1850,1760,1762,181,0
+OPTT.US,D,20080729,000000,1750,1762,1736,1752,113,0
+OPTT.US,D,20080730,000000,1784,1848,1700,1728,413,0
+OPTT.US,D,20080731,000000,1728,1794,1720,1760,71,0
+OPTT.US,D,20080801,000000,1758,1758,1720,1736,113,0
+OPTT.US,D,20080804,000000,1760,1798,1730,1760,133,0
+OPTT.US,D,20080805,000000,1784,1794,1740,1766,100,0
+OPTT.US,D,20080806,000000,1796,1796,1704,1770,61,0
+OPTT.US,D,20080807,000000,1788,1794,1748,1774,75,0
+OPTT.US,D,20080808,000000,1750,1782,1746,1772,62,0
+OPTT.US,D,20080811,000000,1782,1782,1760,1780,137,0
+OPTT.US,D,20080812,000000,1770,1868,1738,1848,199,0
+OPTT.US,D,20080813,000000,1866,1866,1732,1774,87,0
+OPTT.US,D,20080814,000000,1798,1798,1742,1776,80,0
+OPTT.US,D,20080815,000000,1794,1794,1734,1742,73,0
+OPTT.US,D,20080818,000000,1738,1794,1738,1760,158,0
+OPTT.US,D,20080819,000000,1740,1770,1696,1726,290,0
+OPTT.US,D,20080820,000000,1752,1752,1686,1702,132,0
+OPTT.US,D,20080821,000000,1698,1720,1662,1720,89,0
+OPTT.US,D,20080822,000000,1744,1744,1696,1718,24,0
+OPTT.US,D,20080825,000000,1682,1700,1654,1658,68,0
+OPTT.US,D,20080826,000000,1660,1742,1638,1646,58,0
+OPTT.US,D,20080827,000000,1646,1698,1646,1666,39,0
+OPTT.US,D,20080828,000000,1652,1740,1652,1706,50,0
+OPTT.US,D,20080829,000000,1746,1746,1682,1686,74,0
+OPTT.US,D,20080902,000000,1648,1672,1600,1600,191,0
+OPTT.US,D,20080903,000000,1614,1710,1570,1710,257,0
+OPTT.US,D,20080904,000000,1676,1676,1582,1592,72,0
+OPTT.US,D,20080905,000000,1590,1640,1562,1620,163,0
+OPTT.US,D,20080908,000000,1602,1698,1560,1560,232,0
+OPTT.US,D,20080909,000000,1592,1592,1492,1496,191,0
+OPTT.US,D,20080910,000000,1506,1506,1452,1460,141,0
+OPTT.US,D,20080911,000000,1460,1492,1396,1400,261,0
+OPTT.US,D,20080912,000000,1434,1458,1402,1410,104,0
+OPTT.US,D,20080915,000000,1432,1434,1300,1302,361,0
+OPTT.US,D,20080916,000000,1300,1700,1252,1360,152,0
+OPTT.US,D,20080917,000000,1314,1346,1234,1310,354,0
+OPTT.US,D,20080918,000000,1282,1352,1218,1336,355,0
+OPTT.US,D,20080919,000000,1336,1448,1336,1444,160,0
+OPTT.US,D,20080922,000000,1446,1498,1352,1402,91,0
+OPTT.US,D,20080923,000000,1400,1428,1356,1412,186,0
+OPTT.US,D,20080924,000000,1400,1446,1396,1400,70,0
+OPTT.US,D,20080925,000000,1388,1434,1380,1398,82,0
+OPTT.US,D,20080926,000000,1372,1450,1344,1408,212,0
+OPTT.US,D,20080929,000000,1408,1800,1260,1600,659,0
+OPTT.US,D,20080930,000000,1574,1670,1428,1670,616,0
+OPTT.US,D,20081001,000000,1674,1708,1526,1700,310,0
+OPTT.US,D,20081002,000000,1622,1700,1570,1602,376,0
+OPTT.US,D,20081003,000000,1574,1632,1502,1600,447,0
+OPTT.US,D,20081006,000000,1538,1600,1284,1310,414,0
+OPTT.US,D,20081007,000000,1252,1474,1252,1408,197,0
+OPTT.US,D,20081008,000000,1284,1400,1160,1204,485,0
+OPTT.US,D,20081009,000000,1248,1392,1204,1256,195,0
+OPTT.US,D,20081010,000000,1172,1382,1172,1318,400,0
+OPTT.US,D,20081013,000000,1408,1520,1344,1482,190,0
+OPTT.US,D,20081014,000000,1452,1520,1400,1400,192,0
+OPTT.US,D,20081015,000000,1386,1486,1358,1358,187,0
+OPTT.US,D,20081016,000000,1398,1454,1302,1334,108,0
+OPTT.US,D,20081017,000000,1476,1476,1342,1364,197,0
+OPTT.US,D,20081020,000000,1404,1428,1302,1350,146,0
+OPTT.US,D,20081021,000000,1406,1406,1300,1318,155,0
+OPTT.US,D,20081022,000000,1300,1362,1260,1262,75,0
+OPTT.US,D,20081023,000000,1244,1300,1082,1140,350,0
+OPTT.US,D,20081024,000000,1068,1090,1040,1054,168,0
+OPTT.US,D,20081027,000000,1076,1076,984,1000,195,0
+OPTT.US,D,20081028,000000,1032,1032,950,998,179,0
+OPTT.US,D,20081029,000000,984,996,922,980,230,0
+OPTT.US,D,20081030,000000,1038,1136,994,1050,453,0
+OPTT.US,D,20081031,000000,1062,1132,1062,1098,171,0
+OPTT.US,D,20081103,000000,1114,1200,1112,1158,274,0
+OPTT.US,D,20081104,000000,1198,1294,1182,1280,477,0
+OPTT.US,D,20081105,000000,1306,1350,1194,1208,182,0
+OPTT.US,D,20081106,000000,1226,1226,1088,1106,249,0
+OPTT.US,D,20081107,000000,1154,1198,1100,1108,81,0
+OPTT.US,D,20081110,000000,1166,1178,1068,1072,87,0
+OPTT.US,D,20081111,000000,1052,1100,956,1008,249,0
+OPTT.US,D,20081112,000000,986,1012,970,974,114,0
+OPTT.US,D,20081113,000000,964,1014,948,986,202,0
+OPTT.US,D,20081114,000000,966,1020,966,976,57,0
+OPTT.US,D,20081117,000000,1002,1012,950,980,124,0
+OPTT.US,D,20081118,000000,1000,1062,982,982,59,0
+OPTT.US,D,20081119,000000,1006,1062,920,936,245,0
+OPTT.US,D,20081120,000000,950,1062,942,970,459,0
+OPTT.US,D,20081121,000000,1048,1048,970,992,416,0
+OPTT.US,D,20081124,000000,1034,1200,1006,1122,486,0
+OPTT.US,D,20081125,000000,1172,1186,1122,1124,265,0
+OPTT.US,D,20081126,000000,1176,1220,1140,1190,230,0
+OPTT.US,D,20081128,000000,1154,1222,1154,1212,41,0
+OPTT.US,D,20081201,000000,1170,1174,1100,1136,395,0
+OPTT.US,D,20081202,000000,1172,1340,1162,1330,509,0
+OPTT.US,D,20081203,000000,1518,1518,1330,1468,527,0
+OPTT.US,D,20081204,000000,1506,1672,1484,1586,964,0
+OPTT.US,D,20081205,000000,1598,1708,1560,1672,514,0
+OPTT.US,D,20081208,000000,1768,1948,1700,1888,1270,0
+OPTT.US,D,20081209,000000,1920,1968,1700,1800,1265,0
+OPTT.US,D,20081210,000000,1570,1780,1450,1462,850,0
+OPTT.US,D,20081211,000000,1544,1600,1462,1578,393,0
+OPTT.US,D,20081212,000000,1600,1650,1478,1536,624,0
+OPTT.US,D,20081215,000000,1582,1612,1462,1462,279,0
+OPTT.US,D,20081216,000000,1462,1578,1462,1530,362,0
+OPTT.US,D,20081217,000000,1592,1630,1568,1572,651,0
+OPTT.US,D,20081218,000000,1600,1630,1536,1608,391,0
+OPTT.US,D,20081219,000000,1650,1730,1642,1674,464,0
+OPTT.US,D,20081222,000000,1746,1746,1622,1698,292,0
+OPTT.US,D,20081223,000000,1720,1750,1694,1694,532,0
+OPTT.US,D,20081224,000000,1700,1758,1680,1694,86,0
+OPTT.US,D,20081226,000000,1570,1760,1570,1760,131,0
+OPTT.US,D,20081229,000000,1760,1760,1320,1322,1211,0
+OPTT.US,D,20081230,000000,1316,1316,1168,1168,3871,0
+OPTT.US,D,20081231,000000,1186,1342,1186,1338,675,0
+OPTT.US,D,20090102,000000,1320,1604,1316,1566,707,0
+OPTT.US,D,20090105,000000,1600,1600,1510,1570,764,0
+OPTT.US,D,20090106,000000,1548,1620,1476,1510,236,0
+OPTT.US,D,20090107,000000,1530,1530,1310,1318,582,0
+OPTT.US,D,20090108,000000,1310,1344,1258,1258,382,0
+OPTT.US,D,20090109,000000,1260,1264,1200,1238,368,0
+OPTT.US,D,20090112,000000,1262,1274,1220,1240,217,0
+OPTT.US,D,20090113,000000,1280,1330,1230,1252,314,0
+OPTT.US,D,20090114,000000,1262,1280,1162,1180,336,0
+OPTT.US,D,20090115,000000,1186,1186,1100,1180,502,0
+OPTT.US,D,20090116,000000,1178,1222,1146,1180,108,0
+OPTT.US,D,20090120,000000,1190,1210,1152,1178,85,0
+OPTT.US,D,20090121,000000,1176,1176,1120,1134,124,0
+OPTT.US,D,20090122,000000,1190,1190,1068,1158,283,0
+OPTT.US,D,20090123,000000,1122,1242,1102,1238,222,0
+OPTT.US,D,20090126,000000,1226,1440,1226,1390,935,0
+OPTT.US,D,20090127,000000,1492,1492,1320,1380,750,0
+OPTT.US,D,20090128,000000,1426,1426,1304,1328,110,0
+OPTT.US,D,20090129,000000,1304,1400,1260,1296,199,0
+OPTT.US,D,20090130,000000,1290,1348,1272,1294,157,0
+OPTT.US,D,20090202,000000,1390,1390,1242,1272,251,0
+OPTT.US,D,20090203,000000,1270,1286,1228,1260,155,0
+OPTT.US,D,20090204,000000,1258,1276,1166,1200,270,0
+OPTT.US,D,20090205,000000,1180,1282,1178,1264,205,0
+OPTT.US,D,20090206,000000,1260,1322,1260,1298,98,0
+OPTT.US,D,20090209,000000,1318,1318,1268,1284,80,0
+OPTT.US,D,20090210,000000,1264,1296,1180,1196,181,0
+OPTT.US,D,20090211,000000,1200,1244,1200,1204,132,0
+OPTT.US,D,20090212,000000,1218,1218,1160,1206,92,0
+OPTT.US,D,20090213,000000,1190,1196,1160,1182,76,0
+OPTT.US,D,20090217,000000,1150,1156,1120,1140,211,0
+OPTT.US,D,20090218,000000,1140,1154,1130,1136,92,0
+OPTT.US,D,20090219,000000,1104,1168,1014,1022,427,0
+OPTT.US,D,20090220,000000,1012,1026,962,996,426,0
+OPTT.US,D,20090223,000000,980,1000,966,990,262,0
+OPTT.US,D,20090224,000000,998,1040,964,1036,176,0
+OPTT.US,D,20090225,000000,1036,1080,1020,1074,82,0
+OPTT.US,D,20090226,000000,1100,1118,1078,1090,64,0
+OPTT.US,D,20090227,000000,1080,1080,1018,1022,84,0
+OPTT.US,D,20090302,000000,1010,1014,910,916,330,0
+OPTT.US,D,20090303,000000,906,930,904,910,166,0
+OPTT.US,D,20090304,000000,936,944,902,918,125,0
+OPTT.US,D,20090305,000000,902,916,902,902,167,0
+OPTT.US,D,20090306,000000,922,932,902,902,111,0
+OPTT.US,D,20090309,000000,902,938,850,858,176,0
+OPTT.US,D,20090310,000000,804,892,756,866,409,0
+OPTT.US,D,20090311,000000,870,884,806,884,180,0
+OPTT.US,D,20090312,000000,880,920,816,914,80,0
+OPTT.US,D,20090313,000000,918,958,890,926,56,0
+OPTT.US,D,20090316,000000,972,1000,950,968,187,0
+OPTT.US,D,20090317,000000,988,1076,972,1070,114,0
+OPTT.US,D,20090318,000000,1086,1100,1020,1100,182,0
+OPTT.US,D,20090319,000000,1090,1158,1080,1138,211,0
+OPTT.US,D,20090320,000000,1112,1136,1052,1106,149,0
+OPTT.US,D,20090323,000000,1096,1160,1096,1148,176,0
+OPTT.US,D,20090324,000000,1102,1182,1080,1170,181,0
+OPTT.US,D,20090325,000000,1150,1222,1150,1208,264,0
+OPTT.US,D,20090326,000000,1218,1380,1190,1380,643,0
+OPTT.US,D,20090327,000000,1410,1440,1380,1420,355,0
+OPTT.US,D,20090330,000000,1376,1402,1244,1352,1214,0
+OPTT.US,D,20090331,000000,1352,1352,1296,1312,123,0
+OPTT.US,D,20090401,000000,1300,1382,1220,1228,165,0
+OPTT.US,D,20090402,000000,1240,1350,1240,1350,156,0
+OPTT.US,D,20090403,000000,1328,1350,1298,1340,87,0
+OPTT.US,D,20090406,000000,1340,1346,1160,1204,310,0
+OPTT.US,D,20090407,000000,1176,1266,1162,1236,63,0
+OPTT.US,D,20090408,000000,1236,1274,1200,1236,33,0
+OPTT.US,D,20090409,000000,1276,1300,1214,1282,123,0
+OPTT.US,D,20090413,000000,1304,1308,1162,1162,250,0
+OPTT.US,D,20090414,000000,1160,1278,1160,1184,204,0
+OPTT.US,D,20090415,000000,1200,1200,1152,1158,281,0
+OPTT.US,D,20090416,000000,1170,1198,1164,1198,136,0
+OPTT.US,D,20090417,000000,1180,1180,1148,1152,152,0
+OPTT.US,D,20090420,000000,1142,1142,1050,1050,236,0
+OPTT.US,D,20090421,000000,1016,1078,1016,1050,237,0
+OPTT.US,D,20090422,000000,1060,1254,1050,1174,603,0
+OPTT.US,D,20090423,000000,1180,1238,1124,1148,195,0
+OPTT.US,D,20090424,000000,1138,1186,1126,1142,98,0
+OPTT.US,D,20090427,000000,1130,1208,1126,1174,164,0
+OPTT.US,D,20090428,000000,1160,1198,1142,1168,115,0
+OPTT.US,D,20090429,000000,1184,1230,1150,1160,240,0
+OPTT.US,D,20090430,000000,1166,1330,1166,1312,803,0
+OPTT.US,D,20090501,000000,1312,1378,1232,1378,332,0
+OPTT.US,D,20090504,000000,1388,1420,1252,1340,323,0
+OPTT.US,D,20090505,000000,1340,1440,1306,1440,301,0
+OPTT.US,D,20090506,000000,1454,1454,1398,1450,123,0
+OPTT.US,D,20090507,000000,1450,1450,1320,1358,193,0
+OPTT.US,D,20090508,000000,1414,1458,1328,1442,125,0
+OPTT.US,D,20090511,000000,1414,1454,1374,1394,104,0
+OPTT.US,D,20090512,000000,1368,1400,1266,1280,209,0
+OPTT.US,D,20090513,000000,1262,1262,1176,1208,274,0
+OPTT.US,D,20090514,000000,1200,1268,1200,1250,77,0
+OPTT.US,D,20090515,000000,1260,1304,1260,1274,37,0
+OPTT.US,D,20090518,000000,1254,1310,1234,1310,41,0
+OPTT.US,D,20090519,000000,1294,1310,1272,1290,60,0
+OPTT.US,D,20090520,000000,1282,1282,1234,1262,60,0
+OPTT.US,D,20090521,000000,1260,1260,1162,1176,223,0
+OPTT.US,D,20090522,000000,1152,1266,1100,1216,240,0
+OPTT.US,D,20090526,000000,1236,1248,1186,1224,65,0
+OPTT.US,D,20090527,000000,1230,1496,1214,1440,1587,0
+OPTT.US,D,20090528,000000,1542,1544,1400,1448,722,0
+OPTT.US,D,20090529,000000,1500,1536,1452,1456,535,0
+OPTT.US,D,20090601,000000,1510,1510,1400,1438,422,0
+OPTT.US,D,20090602,000000,1404,1440,1374,1408,208,0
+OPTT.US,D,20090603,000000,1434,1434,1400,1416,211,0
+OPTT.US,D,20090604,000000,1440,1440,1380,1400,424,0
+OPTT.US,D,20090605,000000,1400,1424,1370,1390,104,0
+OPTT.US,D,20090608,000000,1400,1412,1362,1384,106,0
+OPTT.US,D,20090609,000000,1388,1398,1378,1388,100,0
+OPTT.US,D,20090610,000000,1408,1408,1372,1390,172,0
+OPTT.US,D,20090611,000000,1440,1440,1386,1398,177,0
+OPTT.US,D,20090612,000000,1394,1400,1374,1380,96,0
+OPTT.US,D,20090615,000000,1380,1398,1300,1320,201,0
+OPTT.US,D,20090616,000000,1336,1340,1300,1308,70,0
+OPTT.US,D,20090617,000000,1300,1300,1204,1204,233,0
+OPTT.US,D,20090618,000000,1200,1224,1180,1200,232,0
+OPTT.US,D,20090619,000000,1200,1234,1190,1200,59,0
+OPTT.US,D,20090622,000000,1200,1216,1160,1200,215,0
+OPTT.US,D,20090623,000000,1224,1224,1186,1198,167,0
+OPTT.US,D,20090624,000000,1200,1248,1168,1186,165,0
+OPTT.US,D,20090625,000000,1200,1244,1164,1200,401,0
+OPTT.US,D,20090626,000000,1230,1312,1164,1200,805,0
+OPTT.US,D,20090629,000000,1202,1260,1180,1212,1824,0
+OPTT.US,D,20090630,000000,1210,1218,1160,1168,482,0
+OPTT.US,D,20090701,000000,1172,1182,1110,1112,414,0
+OPTT.US,D,20090702,000000,1104,1200,1060,1180,364,0
+OPTT.US,D,20090706,000000,1174,1174,1092,1100,200,0
+OPTT.US,D,20090707,000000,1080,1130,1080,1092,218,0
+OPTT.US,D,20090708,000000,1080,1106,1002,1034,188,0
+OPTT.US,D,20090709,000000,1036,1064,1032,1058,112,0
+OPTT.US,D,20090710,000000,1032,1070,1032,1070,91,0
+OPTT.US,D,20090713,000000,1060,1104,1048,1056,113,0
+OPTT.US,D,20090714,000000,1030,1090,1030,1054,284,0
+OPTT.US,D,20090715,000000,1100,1128,1070,1100,266,0
+OPTT.US,D,20090716,000000,1102,1102,1050,1068,164,0
+OPTT.US,D,20090717,000000,1062,1074,1040,1060,198,0
+OPTT.US,D,20090720,000000,1058,1118,1042,1112,218,0
+OPTT.US,D,20090721,000000,1114,1114,1044,1050,138,0
+OPTT.US,D,20090722,000000,1052,1058,1012,1014,442,0
+OPTT.US,D,20090723,000000,1010,1020,980,1000,336,0
+OPTT.US,D,20090724,000000,990,1010,972,982,415,0
+OPTT.US,D,20090727,000000,988,1000,960,970,419,0
+OPTT.US,D,20090728,000000,980,980,950,956,322,0
+OPTT.US,D,20090729,000000,960,1000,960,990,168,0
+OPTT.US,D,20090730,000000,1000,1002,956,956,229,0
+OPTT.US,D,20090731,000000,950,986,946,948,233,0
+OPTT.US,D,20090803,000000,952,984,940,952,297,0
+OPTT.US,D,20090804,000000,960,960,940,940,203,0
+OPTT.US,D,20090805,000000,940,944,922,938,180,0
+OPTT.US,D,20090806,000000,940,940,920,924,196,0
+OPTT.US,D,20090807,000000,932,932,826,900,515,0
+OPTT.US,D,20090810,000000,940,940,882,920,299,0
+OPTT.US,D,20090811,000000,910,918,870,884,374,0
+OPTT.US,D,20090812,000000,908,908,830,844,830,0
+OPTT.US,D,20090813,000000,840,870,834,856,503,0
+OPTT.US,D,20090814,000000,856,858,842,852,295,0
+OPTT.US,D,20090817,000000,850,850,830,836,460,0
+OPTT.US,D,20090818,000000,840,840,820,826,428,0
+OPTT.US,D,20090819,000000,822,850,820,840,478,0
+OPTT.US,D,20090820,000000,840,858,840,854,251,0
+OPTT.US,D,20090821,000000,920,940,902,906,1127,0
+OPTT.US,D,20090824,000000,930,948,912,922,328,0
+OPTT.US,D,20090825,000000,914,930,892,904,319,0
+OPTT.US,D,20090826,000000,900,900,870,870,341,0
+OPTT.US,D,20090827,000000,860,894,850,856,266,0
+OPTT.US,D,20090828,000000,850,894,850,890,390,0
+OPTT.US,D,20090831,000000,898,898,848,850,380,0
+OPTT.US,D,20090901,000000,844,852,810,828,493,0
+OPTT.US,D,20090902,000000,830,836,778,790,621,0
+OPTT.US,D,20090903,000000,790,794,764,768,935,0
+OPTT.US,D,20090904,000000,792,794,766,774,466,0
+OPTT.US,D,20090908,000000,786,792,762,762,1315,0
+OPTT.US,D,20090909,000000,802,832,762,796,1466,0
+OPTT.US,D,20090910,000000,828,902,804,902,1407,0
+OPTT.US,D,20090911,000000,920,936,860,920,1098,0
+OPTT.US,D,20090914,000000,920,948,882,936,379,0
+OPTT.US,D,20090915,000000,946,948,900,920,396,0
+OPTT.US,D,20090916,000000,924,1046,906,958,2439,0
+OPTT.US,D,20090917,000000,966,974,940,954,502,0
+OPTT.US,D,20090918,000000,958,958,902,912,552,0
+OPTT.US,D,20090921,000000,920,940,900,930,363,0
+OPTT.US,D,20090922,000000,948,966,938,950,376,0
+OPTT.US,D,20090923,000000,960,980,952,974,611,0
+OPTT.US,D,20090924,000000,996,1000,938,978,642,0
+OPTT.US,D,20090925,000000,990,1000,970,980,391,0
+OPTT.US,D,20090928,000000,1004,1018,972,992,711,0
+OPTT.US,D,20090929,000000,982,1024,962,1016,1463,0
+OPTT.US,D,20090930,000000,1006,1012,966,966,501,0
+OPTT.US,D,20091001,000000,1022,1024,960,974,747,0
+OPTT.US,D,20091002,000000,966,1008,950,970,599,0
+OPTT.US,D,20091005,000000,988,1012,978,982,285,0
+OPTT.US,D,20091006,000000,980,1014,980,1004,320,0
+OPTT.US,D,20091007,000000,1014,1030,996,1030,233,0
+OPTT.US,D,20091008,000000,1044,1072,1044,1062,373,0
+OPTT.US,D,20091009,000000,1062,1080,1050,1058,213,0
+OPTT.US,D,20091012,000000,1074,1080,1064,1064,133,0
+OPTT.US,D,20091013,000000,1100,1758,1100,1544,13878,0
+OPTT.US,D,20091014,000000,1584,1646,1330,1346,5721,0
+OPTT.US,D,20091015,000000,1362,1750,1320,1670,8413,0
+OPTT.US,D,20091016,000000,1630,1900,1622,1720,7187,0
+OPTT.US,D,20091019,000000,1758,1856,1722,1780,3159,0
+OPTT.US,D,20091020,000000,1800,1800,1512,1578,3898,0
+OPTT.US,D,20091021,000000,1600,1680,1462,1484,2446,0
+OPTT.US,D,20091022,000000,1486,1486,1346,1454,2262,0
+OPTT.US,D,20091023,000000,1456,1552,1426,1434,789,0
+OPTT.US,D,20091026,000000,1442,1454,1342,1366,970,0
+OPTT.US,D,20091027,000000,1354,1394,1336,1350,459,0
+OPTT.US,D,20091028,000000,1350,1352,1200,1208,1036,0
+OPTT.US,D,20091029,000000,1210,1326,1210,1296,608,0
+OPTT.US,D,20091030,000000,1320,1320,1210,1212,662,0
+OPTT.US,D,20091102,000000,1250,1318,1222,1224,951,0
+OPTT.US,D,20091103,000000,1208,1252,1204,1244,433,0
+OPTT.US,D,20091104,000000,1238,1390,1238,1292,1199,0
+OPTT.US,D,20091105,000000,1302,1360,1302,1314,386,0
+OPTT.US,D,20091106,000000,1320,1862,1320,1646,13370,0
+OPTT.US,D,20091109,000000,1692,2034,1570,1866,13904,0
+OPTT.US,D,20091110,000000,1814,1866,1680,1782,3159,0
+OPTT.US,D,20091111,000000,1800,1924,1700,1778,2373,0
+OPTT.US,D,20091112,000000,1802,1898,1770,1824,1548,0
+OPTT.US,D,20091113,000000,1878,1890,1780,1868,1407,0
+OPTT.US,D,20091116,000000,1890,2100,1800,1864,1995,0
+OPTT.US,D,20091117,000000,1848,1954,1812,1900,831,0
+OPTT.US,D,20091118,000000,1958,1968,1864,1928,1051,0
+OPTT.US,D,20091119,000000,1982,2244,1806,2068,7136,0
+OPTT.US,D,20091120,000000,2034,2082,1904,1976,1534,0
+OPTT.US,D,20091123,000000,2060,2060,1866,1890,1249,0
+OPTT.US,D,20091124,000000,1876,1876,1746,1758,1751,0
+OPTT.US,D,20091125,000000,1770,1836,1720,1754,1097,0
+OPTT.US,D,20091127,000000,1720,1768,1688,1734,618,0
+OPTT.US,D,20091130,000000,1718,1736,1636,1656,1065,0
+OPTT.US,D,20091201,000000,1686,1828,1672,1806,1453,0
+OPTT.US,D,20091202,000000,1788,1840,1734,1744,818,0
+OPTT.US,D,20091203,000000,1858,1876,1720,1722,908,0
+OPTT.US,D,20091204,000000,1782,1794,1662,1718,731,0
+OPTT.US,D,20091207,000000,1700,1788,1700,1782,562,0
+OPTT.US,D,20091208,000000,1782,1944,1760,1862,1888,0
+OPTT.US,D,20091209,000000,1862,1870,1768,1826,825,0
+OPTT.US,D,20091210,000000,1808,1916,1704,1890,1357,0
+OPTT.US,D,20091211,000000,1978,1978,1860,1912,578,0
+OPTT.US,D,20091214,000000,1948,2020,1902,1912,478,0
+OPTT.US,D,20091215,000000,1882,1900,1802,1854,826,0
+OPTT.US,D,20091216,000000,1848,1888,1808,1868,446,0
+OPTT.US,D,20091217,000000,1832,1884,1818,1858,243,0
+OPTT.US,D,20091218,000000,1854,1886,1778,1876,517,0
+OPTT.US,D,20091221,000000,1870,1884,1800,1824,284,0
+OPTT.US,D,20091222,000000,1820,1838,1756,1760,294,0
+OPTT.US,D,20091223,000000,1760,1840,1756,1780,365,0
+OPTT.US,D,20091224,000000,1794,1820,1764,1776,105,0
+OPTT.US,D,20091228,000000,1788,1806,1720,1802,780,0
+OPTT.US,D,20091229,000000,1800,1800,1638,1666,1632,0
+OPTT.US,D,20091230,000000,1722,1798,1650,1780,3497,0
+OPTT.US,D,20091231,000000,1780,1836,1756,1802,962,0
+OPTT.US,D,20100104,000000,1826,1850,1766,1850,634,0
+OPTT.US,D,20100105,000000,1834,1922,1834,1878,860,0
+OPTT.US,D,20100106,000000,1856,1918,1810,1888,425,0
+OPTT.US,D,20100107,000000,1870,1886,1820,1820,247,0
+OPTT.US,D,20100108,000000,1814,1838,1772,1832,402,0
+OPTT.US,D,20100111,000000,1878,1934,1810,1858,1248,0
+OPTT.US,D,20100112,000000,1864,1888,1802,1818,506,0
+OPTT.US,D,20100113,000000,1816,1858,1650,1788,1048,0
+OPTT.US,D,20100114,000000,1772,1838,1728,1802,445,0
+OPTT.US,D,20100115,000000,1808,1820,1710,1734,723,0
+OPTT.US,D,20100119,000000,1770,1778,1642,1672,900,0
+OPTT.US,D,20100120,000000,1690,1702,1564,1604,1060,0
+OPTT.US,D,20100121,000000,1602,1676,1472,1520,1157,0
+OPTT.US,D,20100122,000000,1526,1526,1380,1388,1485,0
+OPTT.US,D,20100125,000000,1420,1498,1402,1406,686,0
+OPTT.US,D,20100126,000000,1404,1426,1364,1368,480,0
+OPTT.US,D,20100127,000000,1370,1386,1322,1328,580,0
+OPTT.US,D,20100128,000000,1332,1354,1276,1280,481,0
+OPTT.US,D,20100129,000000,1282,1302,1200,1202,892,0
+OPTT.US,D,20100201,000000,1214,1320,1200,1308,1647,0
+OPTT.US,D,20100202,000000,1302,1352,1302,1348,637,0
+OPTT.US,D,20100203,000000,1358,1382,1320,1348,405,0
+OPTT.US,D,20100204,000000,1334,1342,1258,1258,620,0
+OPTT.US,D,20100205,000000,1258,1288,1202,1276,923,0
+OPTT.US,D,20100208,000000,1272,1286,1228,1240,196,0
+OPTT.US,D,20100209,000000,1256,1290,1244,1246,433,0
+OPTT.US,D,20100210,000000,1244,1264,1240,1252,177,0
+OPTT.US,D,20100211,000000,1266,1328,1242,1320,323,0
+OPTT.US,D,20100212,000000,1304,1370,1260,1368,349,0
+OPTT.US,D,20100216,000000,1390,1490,1380,1484,479,0
+OPTT.US,D,20100217,000000,1510,1538,1454,1478,352,0
+OPTT.US,D,20100218,000000,1474,1474,1404,1424,267,0
+OPTT.US,D,20100219,000000,1408,1426,1366,1414,170,0
+OPTT.US,D,20100222,000000,1444,1448,1390,1434,205,0
+OPTT.US,D,20100223,000000,1452,1452,1316,1380,406,0
+OPTT.US,D,20100224,000000,1400,1400,1322,1336,170,0
+OPTT.US,D,20100225,000000,1324,1368,1300,1348,185,0
+OPTT.US,D,20100226,000000,1348,1398,1318,1342,164,0
+OPTT.US,D,20100301,000000,1346,1362,1272,1272,795,0
+OPTT.US,D,20100302,000000,1292,1342,1280,1320,377,0
+OPTT.US,D,20100303,000000,1342,1410,1342,1360,389,0
+OPTT.US,D,20100304,000000,1360,1372,1346,1354,152,0
+OPTT.US,D,20100305,000000,1354,1394,1354,1384,214,0
+OPTT.US,D,20100308,000000,1392,1420,1384,1384,145,0
+OPTT.US,D,20100309,000000,1384,1432,1384,1410,130,0
+OPTT.US,D,20100310,000000,1412,1420,1374,1412,196,0
+OPTT.US,D,20100311,000000,1412,1420,1392,1394,216,0
+OPTT.US,D,20100312,000000,1400,1426,1340,1366,500,0
+OPTT.US,D,20100315,000000,1370,1386,1304,1324,346,0
+OPTT.US,D,20100316,000000,1340,1348,1306,1314,177,0
+OPTT.US,D,20100317,000000,1340,1380,1296,1354,349,0
+OPTT.US,D,20100318,000000,1384,1384,1330,1368,207,0
+OPTT.US,D,20100319,000000,1374,1374,1318,1324,274,0
+OPTT.US,D,20100322,000000,1300,1358,1300,1336,224,0
+OPTT.US,D,20100323,000000,1330,1350,1316,1340,184,0
+OPTT.US,D,20100324,000000,1332,1396,1332,1378,289,0
+OPTT.US,D,20100325,000000,1388,1406,1344,1360,300,0
+OPTT.US,D,20100326,000000,1356,1396,1340,1374,192,0
+OPTT.US,D,20100329,000000,1374,1400,1344,1372,317,0
+OPTT.US,D,20100330,000000,1372,1400,1364,1400,515,0
+OPTT.US,D,20100331,000000,1382,1420,1366,1414,284,0
+OPTT.US,D,20100401,000000,1422,1422,1384,1418,144,0
+OPTT.US,D,20100405,000000,1412,1430,1354,1410,329,0
+OPTT.US,D,20100406,000000,1390,1410,1374,1398,139,0
+OPTT.US,D,20100407,000000,1382,1396,1370,1370,147,0
+OPTT.US,D,20100408,000000,1360,1372,1350,1352,167,0
+OPTT.US,D,20100409,000000,1352,1398,1352,1370,150,0
+OPTT.US,D,20100412,000000,1368,1400,1366,1400,374,0
+OPTT.US,D,20100413,000000,1378,1386,1354,1376,261,0
+OPTT.US,D,20100414,000000,1382,1400,1350,1398,436,0
+OPTT.US,D,20100415,000000,1378,1400,1366,1398,246,0
+OPTT.US,D,20100416,000000,1400,1410,1362,1410,575,0
+OPTT.US,D,20100419,000000,1412,1422,1374,1404,228,0
+OPTT.US,D,20100420,000000,1430,1430,1382,1384,135,0
+OPTT.US,D,20100421,000000,1370,1390,1362,1380,151,0
+OPTT.US,D,20100422,000000,1376,1466,1312,1440,2062,0
+OPTT.US,D,20100423,000000,1446,1496,1380,1410,405,0
+OPTT.US,D,20100426,000000,1404,1446,1380,1392,156,0
+OPTT.US,D,20100427,000000,1386,1400,1370,1374,197,0
+OPTT.US,D,20100428,000000,1380,1380,1314,1346,239,0
+OPTT.US,D,20100429,000000,1370,1416,1344,1406,244,0
+OPTT.US,D,20100430,000000,1400,1400,1344,1368,245,0
+OPTT.US,D,20100503,000000,1384,1430,1370,1418,479,0
+OPTT.US,D,20100504,000000,1414,1414,1372,1384,236,0
+OPTT.US,D,20100505,000000,1376,1394,1336,1376,220,0
+OPTT.US,D,20100506,000000,1360,1440,1280,1346,682,0
+OPTT.US,D,20100507,000000,1328,1340,1202,1250,448,0
+OPTT.US,D,20100510,000000,1340,1340,1264,1290,153,0
+OPTT.US,D,20100511,000000,1290,1302,1250,1292,200,0
+OPTT.US,D,20100512,000000,1284,1320,1284,1316,103,0
+OPTT.US,D,20100513,000000,1320,1320,1282,1294,72,0
+OPTT.US,D,20100514,000000,1284,1288,1224,1248,170,0
+OPTT.US,D,20100517,000000,1248,1258,1176,1206,194,0
+OPTT.US,D,20100518,000000,1210,1218,1142,1142,228,0
+OPTT.US,D,20100519,000000,1138,1160,1080,1116,311,0
+OPTT.US,D,20100520,000000,1080,1114,1050,1050,397,0
+OPTT.US,D,20100521,000000,1054,1104,1050,1102,160,0
+OPTT.US,D,20100524,000000,1086,1162,1064,1110,203,0
+OPTT.US,D,20100525,000000,1092,1148,1060,1112,169,0
+OPTT.US,D,20100526,000000,1120,1162,1120,1128,110,0
+OPTT.US,D,20100527,000000,1164,1190,1144,1180,105,0
+OPTT.US,D,20100528,000000,1180,1180,1160,1168,40,0
+OPTT.US,D,20100601,000000,1136,1170,1116,1148,41,0
+OPTT.US,D,20100602,000000,1130,1164,1124,1140,83,0
+OPTT.US,D,20100603,000000,1140,1140,1100,1118,99,0
+OPTT.US,D,20100604,000000,1100,1136,1100,1120,199,0
+OPTT.US,D,20100607,000000,1120,1134,1112,1114,130,0
+OPTT.US,D,20100608,000000,1108,1118,982,1006,702,0
+OPTT.US,D,20100609,000000,1022,1060,1002,1020,147,0
+OPTT.US,D,20100610,000000,1050,1100,1050,1086,138,0
+OPTT.US,D,20100611,000000,1070,1128,1070,1092,62,0
+OPTT.US,D,20100614,000000,1108,1108,1020,1050,130,0
+OPTT.US,D,20100615,000000,1058,1118,1058,1100,147,0
+OPTT.US,D,20100616,000000,1084,1098,1062,1096,65,0
+OPTT.US,D,20100617,000000,1072,1100,1072,1096,58,0
+OPTT.US,D,20100618,000000,1106,1106,1076,1090,71,0
+OPTT.US,D,20100621,000000,1126,1126,1052,1052,148,0
+OPTT.US,D,20100622,000000,1066,1066,1042,1056,97,0
+OPTT.US,D,20100623,000000,1050,1118,1050,1106,138,0
+OPTT.US,D,20100624,000000,1114,1148,1082,1110,198,0
+OPTT.US,D,20100625,000000,1110,1130,1088,1100,156,0
+OPTT.US,D,20100628,000000,1108,1150,1100,1124,200,0
+OPTT.US,D,20100629,000000,1132,1138,1046,1074,665,0
+OPTT.US,D,20100630,000000,1062,1062,1016,1036,194,0
+OPTT.US,D,20100701,000000,1028,1070,986,1004,782,0
+OPTT.US,D,20100702,000000,1024,1042,992,1028,90,0
+OPTT.US,D,20100706,000000,1006,1082,964,994,875,0
+OPTT.US,D,20100707,000000,984,1020,984,1016,158,0
+OPTT.US,D,20100708,000000,1042,1042,1000,1026,57,0
+OPTT.US,D,20100709,000000,1036,1038,1010,1016,90,0
+OPTT.US,D,20100712,000000,1010,1050,1010,1032,57,0
+OPTT.US,D,20100713,000000,1014,1078,1006,1016,215,0
+OPTT.US,D,20100714,000000,1008,1068,1008,1068,188,0
+OPTT.US,D,20100715,000000,1060,1096,1034,1070,99,0
+OPTT.US,D,20100716,000000,1088,1098,1040,1058,1031,0
+OPTT.US,D,20100719,000000,1058,1068,1016,1054,134,0
+OPTT.US,D,20100720,000000,1054,1118,1040,1080,106,0
+OPTT.US,D,20100721,000000,1076,1102,1060,1084,91,0
+OPTT.US,D,20100722,000000,1086,1160,1086,1126,219,0
+OPTT.US,D,20100723,000000,1132,1228,1122,1210,482,0
+OPTT.US,D,20100726,000000,1214,1256,1214,1236,222,0
+OPTT.US,D,20100727,000000,1248,1248,1114,1116,100,0
+OPTT.US,D,20100728,000000,1116,1184,1110,1138,118,0
+OPTT.US,D,20100729,000000,1140,1168,1110,1154,150,0
+OPTT.US,D,20100730,000000,1132,1150,1094,1104,106,0
+OPTT.US,D,20100802,000000,1112,1114,1040,1056,173,0
+OPTT.US,D,20100803,000000,1046,1094,1042,1062,99,0
+OPTT.US,D,20100804,000000,1080,1140,1080,1096,290,0
+OPTT.US,D,20100805,000000,1100,1104,1066,1066,132,0
+OPTT.US,D,20100806,000000,1054,1080,1040,1044,140,0
+OPTT.US,D,20100809,000000,1048,1138,1040,1072,162,0
+OPTT.US,D,20100810,000000,1056,1110,1056,1080,71,0
+OPTT.US,D,20100811,000000,1080,1084,1022,1038,232,0
+OPTT.US,D,20100812,000000,1026,1040,1002,1012,195,0
+OPTT.US,D,20100813,000000,1018,1028,994,1008,140,0
+OPTT.US,D,20100816,000000,1010,1010,960,980,216,0
+OPTT.US,D,20100817,000000,1000,1010,992,1004,128,0
+OPTT.US,D,20100818,000000,1006,1060,984,1010,155,0
+OPTT.US,D,20100819,000000,1008,1024,994,1004,43,0
+OPTT.US,D,20100820,000000,1004,1038,1004,1032,81,0
+OPTT.US,D,20100823,000000,1066,1066,990,990,61,0
+OPTT.US,D,20100824,000000,980,998,940,952,264,0
+OPTT.US,D,20100825,000000,968,972,910,954,167,0
+OPTT.US,D,20100826,000000,970,1038,970,992,259,0
+OPTT.US,D,20100827,000000,992,1002,940,970,151,0
+OPTT.US,D,20100830,000000,976,1020,974,992,118,0
+OPTT.US,D,20100831,000000,980,1008,930,1000,241,0
+OPTT.US,D,20100901,000000,998,998,962,970,118,0
+OPTT.US,D,20100902,000000,968,996,956,990,91,0
+OPTT.US,D,20100903,000000,1000,1020,998,1000,114,0
+OPTT.US,D,20100907,000000,1000,1018,980,990,122,0
+OPTT.US,D,20100908,000000,998,1010,956,964,245,0
+OPTT.US,D,20100909,000000,976,1030,960,1026,182,0
+OPTT.US,D,20100910,000000,1036,1136,1000,1068,683,0
+OPTT.US,D,20100913,000000,1090,1090,1012,1056,301,0
+OPTT.US,D,20100914,000000,1050,1068,1044,1044,154,0
+OPTT.US,D,20100915,000000,1034,1064,1030,1032,49,0
+OPTT.US,D,20100916,000000,1046,1080,1000,1024,318,0
+OPTT.US,D,20100917,000000,1022,1050,1016,1038,139,0
+OPTT.US,D,20100920,000000,1050,1100,1032,1100,180,0
+OPTT.US,D,20100921,000000,1112,1112,1048,1048,148,0
+OPTT.US,D,20100922,000000,1054,1080,1044,1044,131,0
+OPTT.US,D,20100923,000000,1044,1074,1044,1058,84,0
+OPTT.US,D,20100924,000000,1074,1118,1056,1098,228,0
+OPTT.US,D,20100927,000000,1100,1176,1096,1138,428,0
+OPTT.US,D,20100928,000000,1156,1174,1090,1100,278,0
+OPTT.US,D,20100929,000000,1100,1120,1056,1056,489,0
+OPTT.US,D,20100930,000000,1074,1074,1020,1022,269,0
+OPTT.US,D,20101001,000000,1040,1074,1030,1068,112,0
+OPTT.US,D,20101004,000000,1076,1086,1036,1044,375,0
+OPTT.US,D,20101005,000000,1110,1110,1050,1054,189,0
+OPTT.US,D,20101006,000000,1060,1070,1030,1030,164,0
+OPTT.US,D,20101007,000000,1028,1054,1020,1050,138,0
+OPTT.US,D,20101008,000000,1046,1048,1020,1022,109,0
+OPTT.US,D,20101011,000000,1038,1096,1038,1056,423,0
+OPTT.US,D,20101012,000000,1090,1196,1050,1170,868,0
+OPTT.US,D,20101013,000000,1180,1226,1174,1200,464,0
+OPTT.US,D,20101014,000000,1216,1228,1146,1148,336,0
+OPTT.US,D,20101015,000000,1170,1194,1134,1184,172,0
+OPTT.US,D,20101018,000000,1198,1216,1156,1188,166,0
+OPTT.US,D,20101019,000000,1202,1228,1192,1208,445,0
+OPTT.US,D,20101020,000000,1212,1332,1212,1302,725,0
+OPTT.US,D,20101021,000000,1328,1370,1264,1278,425,0
+OPTT.US,D,20101022,000000,1276,1300,1214,1288,165,0
+OPTT.US,D,20101025,000000,1288,1300,1220,1244,261,0
+OPTT.US,D,20101026,000000,1244,1270,1238,1268,155,0
+OPTT.US,D,20101027,000000,1268,1270,1220,1262,85,0
+OPTT.US,D,20101028,000000,1266,1284,1232,1262,98,0
+OPTT.US,D,20101029,000000,1278,1330,1274,1304,190,0
+OPTT.US,D,20101101,000000,1330,1330,1262,1262,172,0
+OPTT.US,D,20101102,000000,1268,1278,1240,1244,225,0
+OPTT.US,D,20101103,000000,1250,1264,1250,1252,110,0
+OPTT.US,D,20101104,000000,1266,1276,1220,1270,181,0
+OPTT.US,D,20101105,000000,1256,1262,1230,1250,169,0
+OPTT.US,D,20101108,000000,1254,1254,1180,1222,221,0
+OPTT.US,D,20101109,000000,1236,1236,1208,1218,81,0
+OPTT.US,D,20101110,000000,1220,1220,1192,1208,87,0
+OPTT.US,D,20101111,000000,1204,1204,1128,1152,221,0
+OPTT.US,D,20101112,000000,1164,1164,1080,1094,341,0
+OPTT.US,D,20101115,000000,1098,1104,1056,1076,291,0
+OPTT.US,D,20101116,000000,1074,1080,1024,1080,206,0
+OPTT.US,D,20101117,000000,1088,1090,1050,1052,198,0
+OPTT.US,D,20101118,000000,1070,1072,1040,1050,280,0
+OPTT.US,D,20101119,000000,1050,1054,1040,1046,177,0
+OPTT.US,D,20101122,000000,1046,1064,1040,1058,132,0
+OPTT.US,D,20101123,000000,1056,1114,1040,1114,275,0
+OPTT.US,D,20101124,000000,1126,1176,1110,1176,228,0
+OPTT.US,D,20101126,000000,1162,1170,1126,1128,75,0
+OPTT.US,D,20101129,000000,1130,1168,1114,1136,62,0
+OPTT.US,D,20101130,000000,1134,1138,1088,1138,305,0
+OPTT.US,D,20101201,000000,1330,1360,1204,1232,944,0
+OPTT.US,D,20101202,000000,1240,1262,1190,1192,224,0
+OPTT.US,D,20101203,000000,1192,1192,1172,1178,152,0
+OPTT.US,D,20101206,000000,1170,1210,1144,1144,386,0
+OPTT.US,D,20101207,000000,1160,1186,1142,1142,165,0
+OPTT.US,D,20101208,000000,1148,1188,1148,1188,197,0
+OPTT.US,D,20101209,000000,1198,1198,1122,1128,185,0
+OPTT.US,D,20101210,000000,1122,1278,1122,1198,450,0
+OPTT.US,D,20101213,000000,1192,1192,1156,1156,205,0
+OPTT.US,D,20101214,000000,1150,1202,1150,1188,172,0
+OPTT.US,D,20101215,000000,1178,1178,1156,1172,125,0
+OPTT.US,D,20101216,000000,1170,1170,1140,1140,208,0
+OPTT.US,D,20101217,000000,1158,1170,1100,1112,333,0
+OPTT.US,D,20101220,000000,1152,1170,1104,1160,133,0
+OPTT.US,D,20101221,000000,1154,1192,1146,1162,191,0
+OPTT.US,D,20101222,000000,1162,1164,1140,1160,135,0
+OPTT.US,D,20101223,000000,1160,1160,1114,1150,239,0
+OPTT.US,D,20101227,000000,1140,1152,1136,1140,121,0
+OPTT.US,D,20101228,000000,1140,1164,1140,1160,246,0
+OPTT.US,D,20101229,000000,1162,1220,1162,1220,337,0
+OPTT.US,D,20101230,000000,1206,1206,1138,1138,645,0
+OPTT.US,D,20101231,000000,1140,1174,1138,1144,185,0
+OPTT.US,D,20110103,000000,1166,1188,1148,1172,299,0
+OPTT.US,D,20110104,000000,1182,1182,1144,1146,136,0
+OPTT.US,D,20110105,000000,1154,1158,1144,1146,116,0
+OPTT.US,D,20110106,000000,1142,1166,1138,1148,148,0
+OPTT.US,D,20110107,000000,1150,1166,1130,1166,128,0
+OPTT.US,D,20110110,000000,1152,1162,1090,1108,486,0
+OPTT.US,D,20110111,000000,1120,1160,1120,1160,399,0
+OPTT.US,D,20110112,000000,1172,1172,1124,1146,131,0
+OPTT.US,D,20110113,000000,1150,1150,1118,1122,200,0
+OPTT.US,D,20110114,000000,1116,1128,1100,1112,340,0
+OPTT.US,D,20110118,000000,1096,1144,1096,1136,140,0
+OPTT.US,D,20110119,000000,1158,1160,1124,1134,210,0
+OPTT.US,D,20110120,000000,1148,1148,1110,1136,160,0
+OPTT.US,D,20110121,000000,1164,1164,1120,1144,227,0
+OPTT.US,D,20110124,000000,1142,1154,1114,1120,95,0
+OPTT.US,D,20110125,000000,1120,1126,1090,1092,118,0
+OPTT.US,D,20110126,000000,1092,1120,1070,1102,87,0
+OPTT.US,D,20110127,000000,1096,1112,1088,1098,54,0
+OPTT.US,D,20110128,000000,1092,1120,1052,1074,163,0
+OPTT.US,D,20110131,000000,1100,1102,1072,1074,60,0
+OPTT.US,D,20110201,000000,1082,1144,1070,1142,196,0
+OPTT.US,D,20110202,000000,1118,1118,1084,1096,136,0
+OPTT.US,D,20110203,000000,1092,1100,1076,1080,63,0
+OPTT.US,D,20110204,000000,1072,1078,1054,1058,136,0
+OPTT.US,D,20110207,000000,1072,1106,1060,1090,109,0
+OPTT.US,D,20110208,000000,1076,1090,1062,1064,82,0
+OPTT.US,D,20110209,000000,1070,1070,1050,1054,80,0
+OPTT.US,D,20110210,000000,1054,1072,1054,1066,45,0
+OPTT.US,D,20110211,000000,1058,1064,1050,1056,89,0
+OPTT.US,D,20110214,000000,1062,1064,1048,1052,137,0
+OPTT.US,D,20110215,000000,1056,1072,1048,1056,86,0
+OPTT.US,D,20110216,000000,1048,1104,1030,1100,208,0
+OPTT.US,D,20110218,000000,1082,1098,1080,1082,103,0
+OPTT.US,D,20110222,000000,1050,1056,1020,1024,341,0
+OPTT.US,D,20110223,000000,1020,1076,940,1062,279,0
+OPTT.US,D,20110224,000000,1056,1056,1028,1046,114,0
+OPTT.US,D,20110225,000000,1032,1054,1018,1020,91,0
+OPTT.US,D,20110228,000000,1022,1056,1020,1040,123,0
+OPTT.US,D,20110301,000000,1048,1056,1036,1042,58,0
+OPTT.US,D,20110302,000000,1032,1038,1020,1024,107,0
+OPTT.US,D,20110303,000000,1018,1024,1000,1002,252,0
+OPTT.US,D,20110304,000000,1000,1010,1000,1002,120,0
+OPTT.US,D,20110307,000000,1014,1024,992,1012,106,0
+OPTT.US,D,20110308,000000,1012,1012,990,1000,130,0
+OPTT.US,D,20110309,000000,1002,1002,992,1002,67,0
+OPTT.US,D,20110310,000000,994,1002,990,1002,66,0
+OPTT.US,D,20110311,000000,992,1000,970,984,130,0
+OPTT.US,D,20110314,000000,1014,1064,962,970,498,0
+OPTT.US,D,20110315,000000,990,1052,990,1038,322,0
+OPTT.US,D,20110316,000000,1072,1130,1050,1072,720,0
+OPTT.US,D,20110317,000000,1078,1106,1036,1058,305,0
+OPTT.US,D,20110318,000000,1058,1078,1014,1018,195,0
+OPTT.US,D,20110321,000000,1014,1056,1014,1036,155,0
+OPTT.US,D,20110322,000000,1046,1108,1034,1064,429,0
+OPTT.US,D,20110323,000000,1078,1098,1058,1088,188,0
+OPTT.US,D,20110324,000000,1094,1108,1066,1078,170,0
+OPTT.US,D,20110325,000000,1098,1098,1060,1062,123,0
+OPTT.US,D,20110328,000000,1088,1088,1050,1052,89,0
+OPTT.US,D,20110329,000000,1078,1136,1058,1132,426,0
+OPTT.US,D,20110330,000000,1130,1146,1118,1140,470,0
+OPTT.US,D,20110331,000000,1130,1130,1086,1102,150,0
+OPTT.US,D,20110401,000000,1106,1106,1070,1084,67,0
+OPTT.US,D,20110404,000000,1080,1118,1062,1116,167,0
+OPTT.US,D,20110405,000000,1118,1130,1098,1114,213,0
+OPTT.US,D,20110406,000000,1118,1118,1056,1066,396,0
+OPTT.US,D,20110407,000000,1060,1086,1040,1050,124,0
+OPTT.US,D,20110408,000000,1040,1054,1028,1032,135,0
+OPTT.US,D,20110411,000000,1026,1038,1006,1012,131,0
+OPTT.US,D,20110412,000000,1010,1024,1002,1004,263,0
+OPTT.US,D,20110413,000000,1006,1010,990,992,212,0
+OPTT.US,D,20110414,000000,984,1018,982,1004,252,0
+OPTT.US,D,20110415,000000,1000,1010,972,980,287,0
+OPTT.US,D,20110418,000000,966,972,950,954,301,0
+OPTT.US,D,20110419,000000,950,964,946,950,238,0
+OPTT.US,D,20110420,000000,964,1014,942,948,218,0
+OPTT.US,D,20110421,000000,940,956,940,950,122,0
+OPTT.US,D,20110425,000000,954,966,944,950,136,0
+OPTT.US,D,20110426,000000,956,972,942,954,154,0
+OPTT.US,D,20110427,000000,962,962,942,954,72,0
+OPTT.US,D,20110428,000000,950,962,950,952,133,0
+OPTT.US,D,20110429,000000,956,990,950,974,229,0
+OPTT.US,D,20110502,000000,980,998,974,974,128,0
+OPTT.US,D,20110503,000000,974,976,952,954,53,0
+OPTT.US,D,20110504,000000,950,958,950,950,101,0
+OPTT.US,D,20110505,000000,944,948,936,940,124,0
+OPTT.US,D,20110506,000000,944,958,944,948,37,0
+OPTT.US,D,20110509,000000,950,960,946,950,71,0
+OPTT.US,D,20110510,000000,950,958,930,930,135,0
+OPTT.US,D,20110511,000000,930,940,890,906,241,0
+OPTT.US,D,20110512,000000,898,910,862,876,213,0
+OPTT.US,D,20110513,000000,888,888,866,878,168,0
+OPTT.US,D,20110516,000000,880,924,878,880,200,0
+OPTT.US,D,20110517,000000,894,970,890,964,291,0
+OPTT.US,D,20110518,000000,974,1024,946,1014,239,0
+OPTT.US,D,20110519,000000,1008,1030,950,964,212,0
+OPTT.US,D,20110520,000000,942,946,900,908,144,0
+OPTT.US,D,20110523,000000,902,958,894,918,250,0
+OPTT.US,D,20110524,000000,908,928,904,912,104,0
+OPTT.US,D,20110525,000000,906,906,890,890,57,0
+OPTT.US,D,20110526,000000,904,910,890,900,63,0
+OPTT.US,D,20110527,000000,902,908,894,906,49,0
+OPTT.US,D,20110531,000000,912,940,910,918,119,0
+OPTT.US,D,20110601,000000,906,920,890,890,149,0
+OPTT.US,D,20110602,000000,894,934,890,904,94,0
+OPTT.US,D,20110603,000000,900,904,880,904,217,0
+OPTT.US,D,20110606,000000,902,916,898,904,72,0
+OPTT.US,D,20110607,000000,912,916,880,880,67,0
+OPTT.US,D,20110608,000000,880,900,852,858,90,0
+OPTT.US,D,20110609,000000,856,870,820,832,215,0
+OPTT.US,D,20110610,000000,832,852,820,836,106,0
+OPTT.US,D,20110613,000000,834,844,800,810,241,0
+OPTT.US,D,20110614,000000,812,812,790,810,385,0
+OPTT.US,D,20110615,000000,798,810,778,804,198,0
+OPTT.US,D,20110616,000000,796,808,794,804,79,0
+OPTT.US,D,20110617,000000,806,818,794,816,139,0
+OPTT.US,D,20110620,000000,802,936,786,826,769,0
+OPTT.US,D,20110621,000000,824,836,804,806,116,0
+OPTT.US,D,20110622,000000,808,828,806,816,191,0
+OPTT.US,D,20110623,000000,812,848,792,802,115,0
+OPTT.US,D,20110624,000000,800,808,780,808,122,0
+OPTT.US,D,20110627,000000,798,820,782,784,202,0
+OPTT.US,D,20110628,000000,770,774,700,716,1758,0
+OPTT.US,D,20110629,000000,738,740,696,696,3993,0
+OPTT.US,D,20110630,000000,702,726,690,714,465,0
+OPTT.US,D,20110701,000000,718,736,702,716,181,0
+OPTT.US,D,20110705,000000,704,740,700,708,430,0
+OPTT.US,D,20110706,000000,720,752,706,752,346,0
+OPTT.US,D,20110707,000000,756,786,738,764,205,0
+OPTT.US,D,20110708,000000,760,792,752,782,187,0
+OPTT.US,D,20110711,000000,776,786,754,756,112,0
+OPTT.US,D,20110712,000000,758,760,724,742,597,0
+OPTT.US,D,20110713,000000,740,792,740,786,305,0
+OPTT.US,D,20110714,000000,790,838,752,760,564,0
+OPTT.US,D,20110715,000000,768,820,742,778,460,0
+OPTT.US,D,20110718,000000,778,796,732,732,280,0
+OPTT.US,D,20110719,000000,738,750,732,742,180,0
+OPTT.US,D,20110720,000000,740,740,724,726,153,0
+OPTT.US,D,20110721,000000,730,744,716,718,297,0
+OPTT.US,D,20110722,000000,718,728,702,710,221,0
+OPTT.US,D,20110725,000000,714,724,712,714,109,0
+OPTT.US,D,20110726,000000,714,722,690,692,410,0
+OPTT.US,D,20110727,000000,690,694,642,646,308,0
+OPTT.US,D,20110728,000000,644,724,642,706,112,0
+OPTT.US,D,20110729,000000,704,704,650,658,309,0
+OPTT.US,D,20110801,000000,666,698,646,652,387,0
+OPTT.US,D,20110802,000000,664,688,648,676,248,0
+OPTT.US,D,20110803,000000,678,688,620,664,952,0
+OPTT.US,D,20110804,000000,650,684,644,676,778,0
+OPTT.US,D,20110805,000000,672,676,646,666,259,0
+OPTT.US,D,20110808,000000,650,658,600,604,714,0
+OPTT.US,D,20110809,000000,626,650,622,642,305,0
+OPTT.US,D,20110810,000000,642,726,634,712,429,0
+OPTT.US,D,20110811,000000,722,758,714,748,426,0
+OPTT.US,D,20110812,000000,748,750,724,744,255,0
+OPTT.US,D,20110815,000000,748,764,724,760,275,0
+OPTT.US,D,20110816,000000,760,830,754,782,1375,0
+OPTT.US,D,20110817,000000,800,816,766,790,448,0
+OPTT.US,D,20110818,000000,788,800,744,776,362,0
+OPTT.US,D,20110819,000000,778,798,750,792,430,0
+OPTT.US,D,20110822,000000,794,808,758,770,617,0
+OPTT.US,D,20110823,000000,780,790,748,762,462,0
+OPTT.US,D,20110824,000000,758,762,732,738,185,0
+OPTT.US,D,20110825,000000,740,752,732,734,148,0
+OPTT.US,D,20110826,000000,736,746,696,710,426,0
+OPTT.US,D,20110829,000000,708,728,706,724,149,0
+OPTT.US,D,20110830,000000,728,728,704,722,240,0
+OPTT.US,D,20110831,000000,726,758,726,758,197,0
+OPTT.US,D,20110901,000000,758,758,704,718,293,0
+OPTT.US,D,20110902,000000,706,712,700,700,294,0
+OPTT.US,D,20110906,000000,700,720,700,720,520,0
+OPTT.US,D,20110907,000000,720,722,704,704,50,0
+OPTT.US,D,20110908,000000,716,716,702,708,134,0
+OPTT.US,D,20110909,000000,722,744,650,672,303,0
+OPTT.US,D,20110912,000000,670,680,638,658,274,0
+OPTT.US,D,20110913,000000,688,700,650,668,835,0
+OPTT.US,D,20110914,000000,664,672,640,668,173,0
+OPTT.US,D,20110915,000000,670,674,660,668,68,0
+OPTT.US,D,20110916,000000,662,666,644,650,120,0
+OPTT.US,D,20110919,000000,640,656,634,650,86,0
+OPTT.US,D,20110920,000000,658,658,634,650,109,0
+OPTT.US,D,20110921,000000,656,656,632,640,78,0
+OPTT.US,D,20110922,000000,636,636,600,610,228,0
+OPTT.US,D,20110923,000000,604,640,578,626,327,0
+OPTT.US,D,20110926,000000,602,626,580,586,174,0
+OPTT.US,D,20110927,000000,580,638,564,588,1135,0
+OPTT.US,D,20110928,000000,586,620,560,572,276,0
+OPTT.US,D,20110929,000000,572,572,544,564,167,0
+OPTT.US,D,20110930,000000,538,568,528,540,80,0
+OPTT.US,D,20111003,000000,544,544,466,476,312,0
+OPTT.US,D,20111004,000000,486,650,486,600,3356,0
+OPTT.US,D,20111005,000000,648,648,570,602,909,0
+OPTT.US,D,20111006,000000,618,750,618,710,1795,0
+OPTT.US,D,20111007,000000,740,748,660,690,1075,0
+OPTT.US,D,20111010,000000,698,736,666,710,1794,0
+OPTT.US,D,20111011,000000,704,710,682,694,1329,0
+OPTT.US,D,20111012,000000,694,724,676,718,810,0
+OPTT.US,D,20111013,000000,730,772,688,756,781,0
+OPTT.US,D,20111014,000000,808,894,780,840,1602,0
+OPTT.US,D,20111017,000000,932,938,840,862,1022,0
+OPTT.US,D,20111018,000000,870,890,840,888,730,0
+OPTT.US,D,20111019,000000,960,1050,900,990,2173,0
+OPTT.US,D,20111020,000000,1006,1120,808,874,4968,0
+OPTT.US,D,20111021,000000,854,1000,850,876,1972,0
+OPTT.US,D,20111024,000000,860,940,816,856,2260,0
+OPTT.US,D,20111025,000000,850,872,744,762,3771,0
+OPTT.US,D,20111026,000000,766,794,764,770,498,0
+OPTT.US,D,20111027,000000,780,834,780,794,1018,0
+OPTT.US,D,20111028,000000,782,824,780,812,442,0
+OPTT.US,D,20111031,000000,784,818,740,748,639,0
+OPTT.US,D,20111101,000000,732,734,682,686,810,0
+OPTT.US,D,20111102,000000,690,718,686,704,469,0
+OPTT.US,D,20111103,000000,708,716,652,682,1001,0
+OPTT.US,D,20111104,000000,686,708,670,692,273,0
+OPTT.US,D,20111107,000000,680,714,676,680,280,0
+OPTT.US,D,20111108,000000,688,692,666,676,229,0
+OPTT.US,D,20111109,000000,668,676,616,616,674,0
+OPTT.US,D,20111110,000000,616,640,616,630,386,0
+OPTT.US,D,20111111,000000,640,670,634,638,248,0
+OPTT.US,D,20111114,000000,646,658,616,624,188,0
+OPTT.US,D,20111115,000000,620,628,604,614,325,0
+OPTT.US,D,20111116,000000,610,636,608,614,144,0
+OPTT.US,D,20111117,000000,606,654,606,622,397,0
+OPTT.US,D,20111118,000000,622,636,616,620,134,0
+OPTT.US,D,20111121,000000,606,612,582,582,354,0
+OPTT.US,D,20111122,000000,576,588,554,558,267,0
+OPTT.US,D,20111123,000000,558,660,552,614,800,0
+OPTT.US,D,20111125,000000,616,666,602,650,246,0
+OPTT.US,D,20111128,000000,648,750,640,746,786,0
+OPTT.US,D,20111129,000000,744,784,680,702,742,0
+OPTT.US,D,20111130,000000,716,760,708,734,451,0
+OPTT.US,D,20111201,000000,742,754,692,714,209,0
+OPTT.US,D,20111202,000000,722,732,704,718,235,0
+OPTT.US,D,20111205,000000,734,748,726,748,146,0
+OPTT.US,D,20111206,000000,752,764,744,750,291,0
+OPTT.US,D,20111207,000000,748,748,626,636,1161,0
+OPTT.US,D,20111208,000000,660,666,620,636,370,0
+OPTT.US,D,20111209,000000,620,656,606,636,253,0
+OPTT.US,D,20111212,000000,620,630,600,622,265,0
+OPTT.US,D,20111213,000000,624,624,606,620,135,0
+OPTT.US,D,20111214,000000,610,620,600,610,143,0
+OPTT.US,D,20111215,000000,624,624,602,604,180,0
+OPTT.US,D,20111216,000000,604,618,602,602,173,0
+OPTT.US,D,20111219,000000,602,610,554,574,1258,0
+OPTT.US,D,20111220,000000,598,600,564,580,388,0
+OPTT.US,D,20111221,000000,570,580,528,574,656,0
+OPTT.US,D,20111222,000000,568,576,556,570,271,0
+OPTT.US,D,20111223,000000,574,620,570,610,680,0
+OPTT.US,D,20111227,000000,602,610,580,590,164,0
+OPTT.US,D,20111228,000000,600,606,580,580,491,0
+OPTT.US,D,20111229,000000,580,580,530,542,891,0
+OPTT.US,D,20111230,000000,534,546,490,534,1006,0
+OPTT.US,D,20120103,000000,538,548,502,510,445,0
+OPTT.US,D,20120104,000000,510,528,504,528,339,0
+OPTT.US,D,20120105,000000,522,522,500,518,347,0
+OPTT.US,D,20120106,000000,522,528,504,518,206,0
+OPTT.US,D,20120109,000000,506,520,504,520,380,0
+OPTT.US,D,20120110,000000,518,528,514,522,188,0
+OPTT.US,D,20120111,000000,520,544,510,534,424,0
+OPTT.US,D,20120112,000000,532,570,524,568,546,0
+OPTT.US,D,20120113,000000,564,568,558,558,91,0
+OPTT.US,D,20120117,000000,568,570,534,538,256,0
+OPTT.US,D,20120118,000000,534,568,534,546,181,0
+OPTT.US,D,20120119,000000,542,548,536,546,185,0
+OPTT.US,D,20120120,000000,550,568,532,546,148,0
+OPTT.US,D,20120123,000000,544,558,516,522,340,0
+OPTT.US,D,20120124,000000,518,544,500,500,196,0
+OPTT.US,D,20120125,000000,514,600,514,590,1219,0
+OPTT.US,D,20120126,000000,588,616,574,602,480,0
+OPTT.US,D,20120127,000000,592,598,552,560,349,0
+OPTT.US,D,20120130,000000,552,592,552,580,257,0
+OPTT.US,D,20120131,000000,582,592,554,574,403,0
+OPTT.US,D,20120201,000000,580,586,574,576,149,0
+OPTT.US,D,20120202,000000,572,584,566,582,180,0
+OPTT.US,D,20120203,000000,590,698,590,668,1109,0
+OPTT.US,D,20120206,000000,656,692,642,680,443,0
+OPTT.US,D,20120207,000000,682,696,640,650,370,0
+OPTT.US,D,20120208,000000,656,656,612,634,397,0
+OPTT.US,D,20120209,000000,640,678,638,658,236,0
+OPTT.US,D,20120210,000000,644,652,626,640,237,0
+OPTT.US,D,20120213,000000,646,654,620,630,100,0
+OPTT.US,D,20120214,000000,622,630,592,604,281,0
+OPTT.US,D,20120215,000000,606,614,592,598,200,0
+OPTT.US,D,20120216,000000,600,650,594,626,343,0
+OPTT.US,D,20120217,000000,626,642,620,624,103,0
+OPTT.US,D,20120221,000000,704,780,674,686,2333,0
+OPTT.US,D,20120222,000000,700,726,700,712,596,0
+OPTT.US,D,20120223,000000,716,720,640,676,551,0
+OPTT.US,D,20120224,000000,680,698,660,676,225,0
+OPTT.US,D,20120227,000000,672,672,640,652,195,0
+OPTT.US,D,20120228,000000,650,720,644,704,636,0
+OPTT.US,D,20120229,000000,718,720,660,670,501,0
+OPTT.US,D,20120301,000000,684,700,660,670,296,0
+OPTT.US,D,20120302,000000,676,694,640,640,300,0
+OPTT.US,D,20120305,000000,616,660,616,630,538,0
+OPTT.US,D,20120306,000000,630,644,592,632,461,0
+OPTT.US,D,20120307,000000,636,636,610,624,259,0
+OPTT.US,D,20120308,000000,628,630,614,624,174,0
+OPTT.US,D,20120309,000000,650,672,582,588,871,0
+OPTT.US,D,20120312,000000,596,676,592,660,616,0
+OPTT.US,D,20120313,000000,668,680,652,664,210,0
+OPTT.US,D,20120314,000000,658,680,650,652,205,0
+OPTT.US,D,20120315,000000,664,664,624,630,346,0
+OPTT.US,D,20120316,000000,628,630,596,616,347,0
+OPTT.US,D,20120319,000000,608,630,602,626,299,0
+OPTT.US,D,20120320,000000,632,632,612,626,198,0
+OPTT.US,D,20120321,000000,626,636,614,634,469,0
+OPTT.US,D,20120322,000000,630,634,612,626,179,0
+OPTT.US,D,20120323,000000,634,638,618,618,217,0
+OPTT.US,D,20120326,000000,614,616,600,608,170,0
+OPTT.US,D,20120327,000000,608,628,604,622,134,0
+OPTT.US,D,20120328,000000,622,626,606,616,137,0
+OPTT.US,D,20120329,000000,620,628,600,628,237,0
+OPTT.US,D,20120330,000000,622,622,606.02,612,174,0
+OPTT.US,D,20120402,000000,616,626,600,606,228,0
+OPTT.US,D,20120403,000000,608,608,584,584,213,0
+OPTT.US,D,20120404,000000,592,592,570,572,150,0
+OPTT.US,D,20120405,000000,572,604,568,596,253,0
+OPTT.US,D,20120409,000000,596,600,582,594,243,0
+OPTT.US,D,20120410,000000,590,590,574,576,186,0
+OPTT.US,D,20120411,000000,578,584,572,578,129,0
+OPTT.US,D,20120412,000000,574,584,572,584,103,0
+OPTT.US,D,20120413,000000,578,590,572,584,67,0
+OPTT.US,D,20120416,000000,580,594,578,588,96,0
+OPTT.US,D,20120417,000000,584,586,572,576,124,0
+OPTT.US,D,20120418,000000,572,580,570,574,142,0
+OPTT.US,D,20120419,000000,572,572,538,546,397,0
+OPTT.US,D,20120420,000000,554,564,532,532,149,0
+OPTT.US,D,20120423,000000,532,540,520,530,90,0
+OPTT.US,D,20120424,000000,532,536,522,530,37,0
+OPTT.US,D,20120425,000000,532,538,522,532,123,0
+OPTT.US,D,20120426,000000,534,540,530,534,51,0
+OPTT.US,D,20120427,000000,532,550,530,548,64,0
+OPTT.US,D,20120430,000000,552,566,542,544,78,0
+OPTT.US,D,20120501,000000,542,598,542,586,268,0
+OPTT.US,D,20120502,000000,586,596,544,558,133,0
+OPTT.US,D,20120503,000000,558,560,534,546,116,0
+OPTT.US,D,20120504,000000,546,546,510,512,196,0
+OPTT.US,D,20120507,000000,508,550,502,520,234,0
+OPTT.US,D,20120508,000000,512,526,440,504,564,0
+OPTT.US,D,20120509,000000,502,502,472,480,127,0
+OPTT.US,D,20120510,000000,484,492,442,444,335,0
+OPTT.US,D,20120511,000000,448,472,446,452,132,0
+OPTT.US,D,20120514,000000,458,460,440,448,264,0
+OPTT.US,D,20120515,000000,448,448,416,434,161,0
+OPTT.US,D,20120516,000000,428,444,428,436,213,0
+OPTT.US,D,20120517,000000,440,446,426,430,119,0
+OPTT.US,D,20120518,000000,428,432,414,418,137,0
+OPTT.US,D,20120521,000000,416,430,410,418,165,0
+OPTT.US,D,20120522,000000,416,448,416,428,111,0
+OPTT.US,D,20120523,000000,420,422,410,418,41,0
+OPTT.US,D,20120524,000000,420,430,416,420,109,0
+OPTT.US,D,20120525,000000,422,422,408,416,64,0
+OPTT.US,D,20120529,000000,416,444,416,424,223,0
+OPTT.US,D,20120530,000000,424,438,414,432,62,0
+OPTT.US,D,20120531,000000,420,430,416,416,51,0
+OPTT.US,D,20120601,000000,412,430,404,412,249,0
+OPTT.US,D,20120604,000000,404,426,400,412,190,0
+OPTT.US,D,20120605,000000,406,430,402,420,121,0
+OPTT.US,D,20120606,000000,422,454,416,450,134,0
+OPTT.US,D,20120607,000000,456,456,414,416,216,0
+OPTT.US,D,20120608,000000,418,436,406,414,91,0
+OPTT.US,D,20120611,000000,410,428,406,408,145,0
+OPTT.US,D,20120612,000000,408,424,402,406,153,0
+OPTT.US,D,20120613,000000,402,410,400,400,126,0
+OPTT.US,D,20120614,000000,410,410,400,400,120,0
+OPTT.US,D,20120615,000000,402,412,400,402,154,0
+OPTT.US,D,20120618,000000,408,420,400,402,198,0
+OPTT.US,D,20120619,000000,408,424,402,412,234,0
+OPTT.US,D,20120620,000000,416,428,408,420,90,0
+OPTT.US,D,20120621,000000,414,424,402,424,126,0
+OPTT.US,D,20120622,000000,416,428,400,400,306,0
+OPTT.US,D,20120625,000000,400,454,400,428,395,0
+OPTT.US,D,20120626,000000,430,460,428,430,108,0
+OPTT.US,D,20120627,000000,438,438,420,428,156,0
+OPTT.US,D,20120628,000000,430,452,406,420,124,0
+OPTT.US,D,20120629,000000,418,456,400,416,272,0
+OPTT.US,D,20120702,000000,424,424,410,416,56,0
+OPTT.US,D,20120703,000000,422,422,408,416,31,0
+OPTT.US,D,20120705,000000,420,436,416,420,57,0
+OPTT.US,D,20120706,000000,424,434,402,402,129,0
+OPTT.US,D,20120709,000000,404,424,404,416,113,0
+OPTT.US,D,20120710,000000,420,424,412,412,38,0
+OPTT.US,D,20120711,000000,416,794,416,710,14493,0
+OPTT.US,D,20120712,000000,700,704,576,598,4303,0
+OPTT.US,D,20120713,000000,586,588,506,530,2297,0
+OPTT.US,D,20120716,000000,524,560,504,534,645,0
+OPTT.US,D,20120717,000000,542,578,514,526,598,0
+OPTT.US,D,20120718,000000,530,546.2,502,508,559,0
+OPTT.US,D,20120719,000000,514,528,506,508,145,0
+OPTT.US,D,20120720,000000,504,526,480,494,359,0
+OPTT.US,D,20120723,000000,502,528,490,510,215,0
+OPTT.US,D,20120724,000000,520,526,494,500,84,0
+OPTT.US,D,20120725,000000,498,508,484,488,81,0
+OPTT.US,D,20120726,000000,490,500,476,484,187,0
+OPTT.US,D,20120727,000000,476,476,460,462,329,0
+OPTT.US,D,20120730,000000,462,520,460,498,443,0
+OPTT.US,D,20120731,000000,500,505.9,480,480.2,82,0
+OPTT.US,D,20120801,000000,486,524,464,510,129,0
+OPTT.US,D,20120802,000000,504,562,504,556,437,0
+OPTT.US,D,20120803,000000,560,575.9,538.6,550,166,0
+OPTT.US,D,20120806,000000,546,550,520,538,96,0
+OPTT.US,D,20120807,000000,532,560,526,542,58,0
+OPTT.US,D,20120808,000000,534,542,512.02,521.78,63,0
+OPTT.US,D,20120809,000000,516,557.8,516,532,170,0
+OPTT.US,D,20120810,000000,542,556,518,526,253,0
+OPTT.US,D,20120813,000000,522,560,512.28,526,122,0
+OPTT.US,D,20120814,000000,524,542,514.1,530,116,0
+OPTT.US,D,20120815,000000,538,540,514.1,524,21,0
+OPTT.US,D,20120816,000000,516,540,506,508,126,0
+OPTT.US,D,20120817,000000,504,528,462,472,271,0
+OPTT.US,D,20120820,000000,492,516,492,502,277,0
+OPTT.US,D,20120821,000000,534,540,504,538,240,0
+OPTT.US,D,20120822,000000,534,573.88,528,530.6,515,0
+OPTT.US,D,20120823,000000,532,550,524,534,63,0
+OPTT.US,D,20120824,000000,530,540,520,534,118,0
+OPTT.US,D,20120827,000000,534,534,520,522,71,0
+OPTT.US,D,20120828,000000,522,550,520.02,548,137,0
+OPTT.US,D,20120829,000000,552,552,526,529.2,59,0
+OPTT.US,D,20120830,000000,528,556,520,550,88,0
+OPTT.US,D,20120831,000000,546,558,530.02,558,60,0
+OPTT.US,D,20120904,000000,600,657.8,580,620,1023,0
+OPTT.US,D,20120905,000000,632,700,628,676,825,0
+OPTT.US,D,20120906,000000,680,696,660,684,588,0
+OPTT.US,D,20120907,000000,680,680,622,630,403,0
+OPTT.US,D,20120910,000000,630,640,608,610,214,0
+OPTT.US,D,20120911,000000,646,684,632,684,478,0
+OPTT.US,D,20120912,000000,680,684,642,680,300,0
+OPTT.US,D,20120913,000000,690,690,674,688,269,0
+OPTT.US,D,20120914,000000,690,700,610,618,812,0
+OPTT.US,D,20120917,000000,600,618,596,606,335,0
+OPTT.US,D,20120918,000000,600,600,576,590,164,0
+OPTT.US,D,20120919,000000,600,616,600,602,198,0
+OPTT.US,D,20120920,000000,606,616,606,610,58,0
+OPTT.US,D,20120921,000000,606,620,602,614,149,0
+OPTT.US,D,20120924,000000,622,622,582,602,193,0
+OPTT.US,D,20120925,000000,594,609.8,592,594,95,0
+OPTT.US,D,20120926,000000,590,610,590,596,64,0
+OPTT.US,D,20120927,000000,596,602,588,588,114,0
+OPTT.US,D,20120928,000000,594,594,584,584,108,0
+OPTT.US,D,20121001,000000,592,599.98,582,586,88,0
+OPTT.US,D,20121002,000000,586,596,562,572,199,0
+OPTT.US,D,20121003,000000,574,574,564.34,570,33,0
+OPTT.US,D,20121004,000000,570,588,566,582,53,0
+OPTT.US,D,20121005,000000,578,596,560,564,64,0
+OPTT.US,D,20121008,000000,568,582,526,528,220,0
+OPTT.US,D,20121009,000000,534,558,532,550,108,0
+OPTT.US,D,20121010,000000,544,554,520,526,159,0
+OPTT.US,D,20121011,000000,528,531.96,520,520,130,0
+OPTT.US,D,20121012,000000,520,520.02,510,514,64,0
+OPTT.US,D,20121015,000000,510,520,506,508,69,0
+OPTT.US,D,20121016,000000,508,514,506,508,39,0
+OPTT.US,D,20121017,000000,506,508,480,484,138,0
+OPTT.US,D,20121018,000000,482,505.8,476,494,134,0
+OPTT.US,D,20121019,000000,490,494,476,480,45,0
+OPTT.US,D,20121022,000000,500,510,482,490,81,0
+OPTT.US,D,20121023,000000,484,498,480,496,150,0
+OPTT.US,D,20121024,000000,496,500,490,500,138,0
+OPTT.US,D,20121025,000000,500,510,500,506,78,0
+OPTT.US,D,20121026,000000,500,510,496,502,31,0
+OPTT.US,D,20121031,000000,510,510,488,488,74,0
+OPTT.US,D,20121101,000000,500,510,484,484,36,0
+OPTT.US,D,20121102,000000,488,500,480,480,63,0
+OPTT.US,D,20121105,000000,486,684,486,589.2,1091,0
+OPTT.US,D,20121106,000000,608,616,590.02,600,217,0
+OPTT.US,D,20121107,000000,600,600,540,552,161,0
+OPTT.US,D,20121108,000000,546,566,530,542,62,0
+OPTT.US,D,20121109,000000,564,570,538,564,59,0
+OPTT.US,D,20121112,000000,550,564,550,552,27,0
+OPTT.US,D,20121113,000000,546,560,488,522,200,0
+OPTT.US,D,20121114,000000,530,588,520,528,264,0
+OPTT.US,D,20121115,000000,530,533.98,490,496,321,0
+OPTT.US,D,20121116,000000,500,502,420,454,575,0
+OPTT.US,D,20121119,000000,452,479.7,440.3,479.7,111,0
+OPTT.US,D,20121120,000000,470,478,470,476,40,0
+OPTT.US,D,20121121,000000,478,479.64,466,476,13,0
+OPTT.US,D,20121123,000000,472,476,470,470,104,0
+OPTT.US,D,20121126,000000,476,478,460,478,41,0
+OPTT.US,D,20121127,000000,478,486,457.4,484,190,0
+OPTT.US,D,20121128,000000,478,490,456,456,163,0
+OPTT.US,D,20121129,000000,460,470,458,462,43,0
+OPTT.US,D,20121130,000000,466,484,466,478,46,0
+OPTT.US,D,20121203,000000,480,482,460,460,99,0
+OPTT.US,D,20121204,000000,460,476,442,462,118,0
+OPTT.US,D,20121205,000000,472,472,454,454,107,0
+OPTT.US,D,20121206,000000,450,455.98,440,450,160,0
+OPTT.US,D,20121207,000000,454,468,446,450,168,0
+OPTT.US,D,20121210,000000,456,458,440,446,95,0
+OPTT.US,D,20121211,000000,448,458,440,450,104,0
+OPTT.US,D,20121212,000000,440,460,430,448,195,0
+OPTT.US,D,20121213,000000,440,450,420,446,301,0
+OPTT.US,D,20121214,000000,440,450,436.2,442,129,0
+OPTT.US,D,20121217,000000,450,450,440,444,59,0
+OPTT.US,D,20121218,000000,446,450,440,440,171,0
+OPTT.US,D,20121219,000000,440,442,416,422,257,0
+OPTT.US,D,20121220,000000,414,428,414,422,193,0
+OPTT.US,D,20121221,000000,416.02,432,412,432,43,0
+OPTT.US,D,20121224,000000,420,420,412,412,63,0
+OPTT.US,D,20121226,000000,410,413.3,402,408,157,0
+OPTT.US,D,20121227,000000,404,424,402,402,193,0
+OPTT.US,D,20121228,000000,402,419.98,400,400,269,0
+OPTT.US,D,20121231,000000,400,440,400,428.02,224,0
+OPTT.US,D,20130102,000000,436,444,414.8,436,74,0
+OPTT.US,D,20130103,000000,428,442,420,430,88,0
+OPTT.US,D,20130104,000000,432,436,402,418,57,0
+OPTT.US,D,20130107,000000,420,444,418,444,100,0
+OPTT.US,D,20130108,000000,444,444,428.02,444,82,0
+OPTT.US,D,20130109,000000,442,442,420,428,138,0
+OPTT.US,D,20130110,000000,422,434,415.98,434,102,0
+OPTT.US,D,20130111,000000,428,428,420,426,59,0
+OPTT.US,D,20130114,000000,428,428,424.2,426,10,0
+OPTT.US,D,20130115,000000,428,428,424,426,55,0
+OPTT.US,D,20130116,000000,424,428,424,428,43,0
+OPTT.US,D,20130117,000000,424,428,424,428,30,0
+OPTT.US,D,20130118,000000,428,428,410,418,142,0
+OPTT.US,D,20130122,000000,410,426,406,412,249,0
+OPTT.US,D,20130123,000000,408,428,408,416,104,0
+OPTT.US,D,20130124,000000,416,428,410,424,93,0
+OPTT.US,D,20130125,000000,420,424,410,416,130,0
+OPTT.US,D,20130128,000000,414,436,410,436,97,0
+OPTT.US,D,20130129,000000,436,440,424.3,438,55,0
+OPTT.US,D,20130130,000000,432,438,424,432,46,0
+OPTT.US,D,20130131,000000,438,438,416,426,126,0
+OPTT.US,D,20130201,000000,428,438,416,416,178,0
+OPTT.US,D,20130204,000000,416,435.6,416,422,43,0
+OPTT.US,D,20130205,000000,418,430,418,426,37,0
+OPTT.US,D,20130206,000000,424,426,418,422,48,0
+OPTT.US,D,20130207,000000,426,426,416,418,67,0
+OPTT.US,D,20130208,000000,416,426,412,423,27,0
+OPTT.US,D,20130211,000000,418,426,406,412,39,0
+OPTT.US,D,20130212,000000,422,426,410,420,33,0
+OPTT.US,D,20130213,000000,414,424,412,412,56,0
+OPTT.US,D,20130214,000000,412,426,412,420,46,0
+OPTT.US,D,20130215,000000,420,420,406,408,73,0
+OPTT.US,D,20130219,000000,408,424,408,418,54,0
+OPTT.US,D,20130220,000000,416,420,406,406,40,0
+OPTT.US,D,20130221,000000,408,410,402,402,74,0
+OPTT.US,D,20130222,000000,402,407.98,396,396,210,0
+OPTT.US,D,20130225,000000,396,402,392,392,128,0
+OPTT.US,D,20130226,000000,392,398,388,389,56,0
+OPTT.US,D,20130227,000000,396,408,384,400,104,0
+OPTT.US,D,20130228,000000,394,400,390,396,63,0
+OPTT.US,D,20130301,000000,390,390,380,384,73,0
+OPTT.US,D,20130304,000000,390,390,384,384,20,0
+OPTT.US,D,20130305,000000,380,390,370,380.6,47,0
+OPTT.US,D,20130306,000000,380,398,380,394,92,0
+OPTT.US,D,20130307,000000,388,400,380,396,97,0
+OPTT.US,D,20130308,000000,400,400,370,394,239,0
+OPTT.US,D,20130311,000000,388,390,366,373.72,97,0
+OPTT.US,D,20130312,000000,366,388,366,380,126,0
+OPTT.US,D,20130313,000000,380,394,370,390,120,0
+OPTT.US,D,20130314,000000,370,394,316,346,280,0
+OPTT.US,D,20130315,000000,344,366,344,366,138,0
+OPTT.US,D,20130318,000000,366,370,362,370,42,0
+OPTT.US,D,20130319,000000,364,368,362,362,34,0
+OPTT.US,D,20130320,000000,362,385.98,362,380,134,0
+OPTT.US,D,20130321,000000,380,380,363.8,368,22,0
+OPTT.US,D,20130322,000000,374,374,350,350,96,0
+OPTT.US,D,20130325,000000,354,354,330,332,112,0
+OPTT.US,D,20130326,000000,342,347.72,318,320,185,0
+OPTT.US,D,20130327,000000,308,331,294,302,192,0
+OPTT.US,D,20130328,000000,300,320,290,304,128,0
+OPTT.US,D,20130401,000000,304,316,302,308,23,0
+OPTT.US,D,20130402,000000,302,314,296,301.08,53,0
+OPTT.US,D,20130403,000000,300,308,292,308,89,0
+OPTT.US,D,20130404,000000,300,308,292,292,75,0
+OPTT.US,D,20130405,000000,292,308,292,296,205,0
+OPTT.US,D,20130408,000000,292,300,292,295.98,137,0
+OPTT.US,D,20130409,000000,292,304,292,304,64,0
+OPTT.US,D,20130410,000000,302,320,300,310,55,0
+OPTT.US,D,20130411,000000,308,340,308,332,127,0
+OPTT.US,D,20130412,000000,347.98,369.86,322.02,342,241,0
+OPTT.US,D,20130415,000000,342,342,324,334,73,0
+OPTT.US,D,20130416,000000,312.36,339,312,315.2,70,0
+OPTT.US,D,20130417,000000,310,346,310,328,33,0
+OPTT.US,D,20130418,000000,304,334,304,334,158,0
+OPTT.US,D,20130419,000000,336,342,310.02,334,25,0
+OPTT.US,D,20130422,000000,326,334,314,318,71,0
+OPTT.US,D,20130423,000000,310,323,308,308,21,0
+OPTT.US,D,20130424,000000,310,310,300,300,71,0
+OPTT.US,D,20130425,000000,318,335,310,316,62,0
+OPTT.US,D,20130426,000000,308,320,300,308,50,0
+OPTT.US,D,20130429,000000,308,310,306,306,79,0
+OPTT.US,D,20130430,000000,306,318,302,308,44,0
+OPTT.US,D,20130501,000000,312,326,302,306,61,0
+OPTT.US,D,20130502,000000,308,320,306,310,97,0
+OPTT.US,D,20130503,000000,312,320,310,310,147,0
+OPTT.US,D,20130506,000000,308,310,294,294,227,0
+OPTT.US,D,20130507,000000,294,308,294,302,49,0
+OPTT.US,D,20130508,000000,296,308,294,296,33,0
+OPTT.US,D,20130509,000000,310,464,310,396,5137,0
+OPTT.US,D,20130510,000000,396,402,356,378,984,0
+OPTT.US,D,20130513,000000,378,386,358,360,148,0
+OPTT.US,D,20130514,000000,358,380,358,364,215,0
+OPTT.US,D,20130515,000000,360,364.2,360,362,101,0
+OPTT.US,D,20130516,000000,370,380,362,366,88,0
+OPTT.US,D,20130517,000000,370,378,360,360,220,0
+OPTT.US,D,20130520,000000,360,366,338,350,237,0
+OPTT.US,D,20130521,000000,360,380,360,368,140,0
+OPTT.US,D,20130522,000000,370,372,330,334,627,0
+OPTT.US,D,20130523,000000,350,356,320,322,541,0
+OPTT.US,D,20130524,000000,330,346,320,336,102,0
+OPTT.US,D,20130528,000000,332,338,324,332,264,0
+OPTT.US,D,20130529,000000,326,333.5,320,320,123,0
+OPTT.US,D,20130530,000000,328,330,326.02,330,90,0
+OPTT.US,D,20130531,000000,330,330,314,314,142,0
+OPTT.US,D,20130603,000000,326,330,320,330,99,0
+OPTT.US,D,20130604,000000,328,328,308,320,37,0
+OPTT.US,D,20130605,000000,320,320,306,316.2,37,0
+OPTT.US,D,20130606,000000,312,316,302,306.9,112,0
+OPTT.US,D,20130607,000000,308,374,306,358,1122,0
+OPTT.US,D,20130610,000000,370,370,340,342,169,0
+OPTT.US,D,20130611,000000,340,358,332,342,104,0
+OPTT.US,D,20130612,000000,344,344.02,326,337,57,0
+OPTT.US,D,20130613,000000,332,338.38,330,332,53,0
+OPTT.US,D,20130614,000000,328,340,328,334,31,0
+OPTT.US,D,20130617,000000,358,358,324.02,330,76,0
+OPTT.US,D,20130618,000000,324,347.4,324,336,34,0
+OPTT.US,D,20130619,000000,332,338,326,336,44,0
+OPTT.US,D,20130620,000000,326.2,335.9,320,320,36,0
+OPTT.US,D,20130621,000000,330,333.1,320,324,21,0
+OPTT.US,D,20130624,000000,328,332,310,314,146,0
+OPTT.US,D,20130625,000000,360,376,324,346,893,0
+OPTT.US,D,20130626,000000,336,370,310,320,502,0
+OPTT.US,D,20130627,000000,338,340,320,328,123,0
+OPTT.US,D,20130628,000000,320,336,320,322,215,0
+OPTT.US,D,20130701,000000,331,335.2,322,324,134,0
+OPTT.US,D,20130702,000000,334,334,322,324,117,0
+OPTT.US,D,20130703,000000,324,330,318,318,21,0
+OPTT.US,D,20130705,000000,326,332,316.2,322,184,0
+OPTT.US,D,20130708,000000,338,338,324,328,146,0
+OPTT.US,D,20130709,000000,333.4,333.8,324,328,75,0
+OPTT.US,D,20130710,000000,330,330,316,318,172,0
+OPTT.US,D,20130711,000000,320,334,320,332,285,0
+OPTT.US,D,20130712,000000,310,332,300,328,613,0
+OPTT.US,D,20130715,000000,328,330,312,318,248,0
+OPTT.US,D,20130716,000000,314,318,310,312,220,0
+OPTT.US,D,20130717,000000,312,320,312,316,97,0
+OPTT.US,D,20130718,000000,314,328,314,316,103,0
+OPTT.US,D,20130719,000000,312,326,312,314,84,0
+OPTT.US,D,20130722,000000,308,320,308,312,189,0
+OPTT.US,D,20130723,000000,308,318,308,312,86,0
+OPTT.US,D,20130724,000000,308,320,308,312,113,0
+OPTT.US,D,20130725,000000,310,315.98,302.28,308,393,0
+OPTT.US,D,20130726,000000,310,312,306,306,14,0
+OPTT.US,D,20130729,000000,312,312,304,311.86,117,0
+OPTT.US,D,20130730,000000,312,320,304,320,57,0
+OPTT.US,D,20130731,000000,314,316,304,314,61,0
+OPTT.US,D,20130801,000000,310,326,310,320,146,0
+OPTT.US,D,20130802,000000,316,337,310.2,336,560,0
+OPTT.US,D,20130805,000000,350,378,334,372,936,0
+OPTT.US,D,20130806,000000,378,380,360,364,300,0
+OPTT.US,D,20130807,000000,364,388,360,378.02,270,0
+OPTT.US,D,20130808,000000,382,388,376,380,152,0
+OPTT.US,D,20130809,000000,386,386,364,376,82,0
+OPTT.US,D,20130812,000000,376,376,360,360,56,0
+OPTT.US,D,20130813,000000,358,364.8,350,352,117,0
+OPTT.US,D,20130814,000000,342,342,328,330,272,0
+OPTT.US,D,20130815,000000,334,342,328,338,60,0
+OPTT.US,D,20130816,000000,328,340,328,330,87,0
+OPTT.US,D,20130819,000000,336,340,332,336,44,0
+OPTT.US,D,20130820,000000,345.3,345.3,330,330,22,0
+OPTT.US,D,20130821,000000,330,330,320,324,147,0
+OPTT.US,D,20130822,000000,326,328,320,322.02,60,0
+OPTT.US,D,20130823,000000,326,328,320,320,43,0
+OPTT.US,D,20130826,000000,320,330,320,326,51,0
+OPTT.US,D,20130827,000000,328,328,324,326,83,0
+OPTT.US,D,20130828,000000,322,328,314,322,125,0
+OPTT.US,D,20130829,000000,320,326,314.2,326,84,0
+OPTT.US,D,20130830,000000,324,327.8,316,322,31,0
+OPTT.US,D,20130903,000000,316,328,312,318,105,0
+OPTT.US,D,20130904,000000,328,360,320,358,702,0
+OPTT.US,D,20130905,000000,360,360,350,354,273,0
+OPTT.US,D,20130906,000000,354,354,348,348,271,0
+OPTT.US,D,20130909,000000,352,352,348,352,188,0
+OPTT.US,D,20130910,000000,356,356,348,350,108,0
+OPTT.US,D,20130911,000000,350,352,348,348,342,0
+OPTT.US,D,20130912,000000,358,358,348,350,268,0
+OPTT.US,D,20130913,000000,360,360,340,342,285,0
+OPTT.US,D,20130916,000000,338,348,338,342,107,0
+OPTT.US,D,20130917,000000,350,350,342,350,91,0
+OPTT.US,D,20130918,000000,350,350,342,348,63,0
+OPTT.US,D,20130919,000000,340,348,340,348,95,0
+OPTT.US,D,20130920,000000,348,352,340,346,86,0
+OPTT.US,D,20130923,000000,346,348,340,340,49,0
+OPTT.US,D,20130924,000000,340.2,350,340.2,350,161,0
+OPTT.US,D,20130925,000000,344,350,344,350,37,0
+OPTT.US,D,20130926,000000,346,350,342,344,28,0
+OPTT.US,D,20130927,000000,342,344,340,340,45,0
+OPTT.US,D,20130930,000000,338,340,326,332,183,0
+OPTT.US,D,20131001,000000,330,340,326,338,78,0
+OPTT.US,D,20131002,000000,342,348,332,340,71,0
+OPTT.US,D,20131003,000000,344,346,342,342,42,0
+OPTT.US,D,20131004,000000,340,350,340,344,41,0
+OPTT.US,D,20131007,000000,346,354,340,350,377,0
+OPTT.US,D,20131008,000000,350,350,344,344,57,0
+OPTT.US,D,20131009,000000,340,350,336,340,58,0
+OPTT.US,D,20131010,000000,332,350,330,340,128,0
+OPTT.US,D,20131011,000000,332,350,332,340,51,0
+OPTT.US,D,20131014,000000,332,354,332,346,266,0
+OPTT.US,D,20131015,000000,350,350,334,344,81,0
+OPTT.US,D,20131016,000000,344,348,332,348,67,0
+OPTT.US,D,20131017,000000,338,350,338,344,43,0
+OPTT.US,D,20131018,000000,340,350,332,338,190,0
+OPTT.US,D,20131021,000000,332,350,332,350,68,0
+OPTT.US,D,20131022,000000,346,350,332,332,173,0
+OPTT.US,D,20131023,000000,332,354,328,330,295,0
+OPTT.US,D,20131024,000000,338,764,332,676,49501,0
+OPTT.US,D,20131025,000000,640,674,516,550,19577,0
+OPTT.US,D,20131028,000000,530,538,472,498,3836,0
+OPTT.US,D,20131029,000000,534,556,470,498,4418,0
+OPTT.US,D,20131030,000000,502,510,440,452,2708,0
+OPTT.US,D,20131031,000000,530,620,470,470,23507,0
+OPTT.US,D,20131101,000000,498,500,448,484,3414,0
+OPTT.US,D,20131104,000000,496,502,440,472,2194,0
+OPTT.US,D,20131105,000000,462,470,442,444,1824,0
+OPTT.US,D,20131106,000000,448,460,406,418,3185,0
+OPTT.US,D,20131107,000000,412,430,406,412,1606,0
+OPTT.US,D,20131108,000000,418,418,410,412,579,0
+OPTT.US,D,20131111,000000,408,428,402,418,1359,0
+OPTT.US,D,20131112,000000,408,452,408,430,2349,0
+OPTT.US,D,20131113,000000,416,434,410,424,1329,0
+OPTT.US,D,20131114,000000,430,434,414.04,424,583,0
+OPTT.US,D,20131115,000000,428,432,388,392,3400,0
+OPTT.US,D,20131118,000000,408,416,390,390,875,0
+OPTT.US,D,20131119,000000,400,400,370,370,1956,0
+OPTT.US,D,20131120,000000,372,380,356,362,1472,0
+OPTT.US,D,20131121,000000,370,392,360,374,1420,0
+OPTT.US,D,20131122,000000,374,380,364,364,355,0
+OPTT.US,D,20131125,000000,360.2,366.4,350,356,1086,0
+OPTT.US,D,20131126,000000,362,430,352,406,4148,0
+OPTT.US,D,20131127,000000,404,406,378,390,1854,0
+OPTT.US,D,20131129,000000,388,390,380,380,182,0
+OPTT.US,D,20131202,000000,388,388,364,366,556,0
+OPTT.US,D,20131203,000000,362,410,362,396,2240,0
+OPTT.US,D,20131204,000000,388,404,378,390,1303,0
+OPTT.US,D,20131205,000000,398,428,398,412,1777,0
+OPTT.US,D,20131206,000000,418,448,406,414,2361,0
+OPTT.US,D,20131209,000000,410,430,378,388,1842,0
+OPTT.US,D,20131210,000000,396,398,370,376,865,0
+OPTT.US,D,20131211,000000,384,384,364,372,1086,0
+OPTT.US,D,20131212,000000,376,380,360,372,849,0
+OPTT.US,D,20131213,000000,382,394,362,370,1515,0
+OPTT.US,D,20131216,000000,386,386,366,366,540,0
+OPTT.US,D,20131217,000000,370,384,362,362,563,0
+OPTT.US,D,20131218,000000,360,376,360,370,337,0
+OPTT.US,D,20131219,000000,364,370.02,356,360,557,0
+OPTT.US,D,20131220,000000,366,368,360,360,248,0
+OPTT.US,D,20131223,000000,360,382,360,366,597,0
+OPTT.US,D,20131224,000000,372,380,369.98,370,600,0
+OPTT.US,D,20131226,000000,382,420,370,414,2321,0
+OPTT.US,D,20131227,000000,414,414,380,390,1279,0
+OPTT.US,D,20131230,000000,398,398,372,384,631,0
+OPTT.US,D,20131231,000000,382,390,376,384,619,0
+OPTT.US,D,20140102,000000,386,428,382,412,1593,0
+OPTT.US,D,20140103,000000,428,430,406,406,1191,0
+OPTT.US,D,20140106,000000,408,464,408,452,2156,0
+OPTT.US,D,20140107,000000,460,460,432,444,766,0
+OPTT.US,D,20140108,000000,440,448,434,438,422,0
+OPTT.US,D,20140109,000000,444,448,414,422,948,0
+OPTT.US,D,20140110,000000,422,430,404.2,428,407,0
+OPTT.US,D,20140113,000000,436,478,430,442,1352,0
+OPTT.US,D,20140114,000000,672,710,498,512,42820,0
+OPTT.US,D,20140115,000000,500,538,480,524,4427,0
+OPTT.US,D,20140116,000000,498,530,498,514,1541,0
+OPTT.US,D,20140117,000000,520,520,494,496,1071,0
+OPTT.US,D,20140121,000000,500,530,484,498,1886,0
+OPTT.US,D,20140122,000000,508,510,482,484,989,0
+OPTT.US,D,20140123,000000,480,486,454,460,1727,0
+OPTT.US,D,20140124,000000,468,468,428,436,1556,0
+OPTT.US,D,20140127,000000,460,460,422,430,874,0
+OPTT.US,D,20140128,000000,430,456,424,448,681,0
+OPTT.US,D,20140129,000000,446,464,428,442,660,0
+OPTT.US,D,20140130,000000,444,482,438.2,452,1336,0
+OPTT.US,D,20140131,000000,442,476,442,464,792,0
+OPTT.US,D,20140203,000000,444,462,442,446,1003,0
+OPTT.US,D,20140204,000000,444,460,442,456,642,0
+OPTT.US,D,20140205,000000,452,462,432,442,710,0
+OPTT.US,D,20140206,000000,442,450,430,442,558,0
+OPTT.US,D,20140207,000000,446,450,432,448,231,0
+OPTT.US,D,20140210,000000,438,474,436.2,459.96,823,0
+OPTT.US,D,20140211,000000,500,856,494,706,131179,0
+OPTT.US,D,20140212,000000,740,976,728,936,158468,0
+OPTT.US,D,20140213,000000,884,1012,864,944,68252,0
+OPTT.US,D,20140214,000000,928,978,874,928,27608,0
+OPTT.US,D,20140218,000000,930,970,882,914,18031,0
+OPTT.US,D,20140219,000000,912,926,844,872,11817,0
+OPTT.US,D,20140220,000000,870,941.92,844,918,12117,0
+OPTT.US,D,20140221,000000,918,927.98,852,868,4484,0
+OPTT.US,D,20140224,000000,864,882,788,796,6957,0
+OPTT.US,D,20140225,000000,790,852,782,786,4905,0
+OPTT.US,D,20140226,000000,804,856,790,844,6472,0
+OPTT.US,D,20140227,000000,858,916,830,832,8457,0
+OPTT.US,D,20140228,000000,836,858,790,812,2404,0
+OPTT.US,D,20140303,000000,800,804,758,782,2055,0
+OPTT.US,D,20140304,000000,800,848,800,800,3748,0
+OPTT.US,D,20140305,000000,810,956,792,906,17804,0
+OPTT.US,D,20140306,000000,912,938,864,868,6725,0
+OPTT.US,D,20140307,000000,890,900,824,838,3621,0
+OPTT.US,D,20140310,000000,874,970,850,910,11699,0
+OPTT.US,D,20140311,000000,978,1402,964,1090,61976,0
+OPTT.US,D,20140312,000000,1102,1102,932,944,14118,0
+OPTT.US,D,20140313,000000,970,1176,970,1020,17951,0
+OPTT.US,D,20140314,000000,950,978,814,864,17389,0
+OPTT.US,D,20140317,000000,840,870,796,824,7938,0
+OPTT.US,D,20140318,000000,820,870,808,826,5743,0
+OPTT.US,D,20140319,000000,830,930,814.2,888,13288,0
+OPTT.US,D,20140320,000000,872,920,828,846,5645,0
+OPTT.US,D,20140321,000000,834,858,804,812,3235,0
+OPTT.US,D,20140324,000000,834,834,758,784,3807,0
+OPTT.US,D,20140325,000000,782,846,778,830,5056,0
+OPTT.US,D,20140326,000000,840,886,750,756,9666,0
+OPTT.US,D,20140327,000000,764,780,690,704,4138,0
+OPTT.US,D,20140328,000000,700,726,686,712,2703,0
+OPTT.US,D,20140331,000000,720,760,700,746,2421,0
+OPTT.US,D,20140401,000000,720,814,712,812,7818,0
+OPTT.US,D,20140402,000000,812,860,782,810,9182,0
+OPTT.US,D,20140403,000000,820,838,722,760,8822,0
+OPTT.US,D,20140404,000000,646,648,582,610,22092,0
+OPTT.US,D,20140407,000000,610,612,568,578,4018,0
+OPTT.US,D,20140408,000000,584,600,560,588,3904,0
+OPTT.US,D,20140409,000000,592,600,588,588,2254,0
+OPTT.US,D,20140410,000000,588,596,579,580,2140,0
+OPTT.US,D,20140411,000000,580,594,542,562,3257,0
+OPTT.US,D,20140414,000000,590,600,542,546,3940,0
+OPTT.US,D,20140415,000000,554,582,510,526,1902,0
+OPTT.US,D,20140416,000000,534,550,528,546,813,0
+OPTT.US,D,20140417,000000,550,563.76,536,544,1054,0
+OPTT.US,D,20140421,000000,548,555.98,526,540,1161,0
+OPTT.US,D,20140422,000000,546,606,536,572,4317,0
+OPTT.US,D,20140423,000000,564,584,550,562,1930,0
+OPTT.US,D,20140424,000000,572,614,560,588,4721,0
+OPTT.US,D,20140425,000000,588,610,552,568,3372,0
+OPTT.US,D,20140428,000000,560,570,484,526,5120,0
+OPTT.US,D,20140429,000000,542,544,496,500,2074,0
+OPTT.US,D,20140430,000000,500,550,500,540,2928,0
+OPTT.US,D,20140501,000000,542,550,516,536,1285,0
+OPTT.US,D,20140502,000000,534,550,524,530,977,0
+OPTT.US,D,20140505,000000,530,542,502,534,940,0
+OPTT.US,D,20140506,000000,538,538,514,522,891,0
+OPTT.US,D,20140507,000000,528,530,504,516,1179,0
+OPTT.US,D,20140508,000000,520,528,496,520,918,0
+OPTT.US,D,20140509,000000,522,556,502,544,2335,0
+OPTT.US,D,20140512,000000,548,572,526,544,1645,0
+OPTT.US,D,20140513,000000,538,556,510,512,1135,0
+OPTT.US,D,20140514,000000,510,510,490,498,1343,0
+OPTT.US,D,20140515,000000,492,504,474,480,1057,0
+OPTT.US,D,20140516,000000,494,494,476.02,480,682,0
+OPTT.US,D,20140519,000000,480,506,478,496,1105,0
+OPTT.US,D,20140520,000000,496,506,489,500,695,0
+OPTT.US,D,20140521,000000,504,514.04,476,482,1767,0
+OPTT.US,D,20140522,000000,488,488,456,460,1316,0
+OPTT.US,D,20140523,000000,458,484,450,466,1372,0
+OPTT.US,D,20140527,000000,472,490,444,450,1443,0
+OPTT.US,D,20140528,000000,454,468,444,466,898,0
+OPTT.US,D,20140529,000000,458,504,458,500,1892,0
+OPTT.US,D,20140530,000000,534,610,490,498,16722,0
+OPTT.US,D,20140602,000000,500,500,462,470,1894,0
+OPTT.US,D,20140603,000000,468,478,442,444,1698,0
+OPTT.US,D,20140604,000000,448,461.4,430,448,1681,0
+OPTT.US,D,20140605,000000,444.02,459.98,444.02,452,478,0
+OPTT.US,D,20140606,000000,458,492,456,480,1653,0
+OPTT.US,D,20140609,000000,480,522,474,494,2345,0
+OPTT.US,D,20140610,000000,420,430,306,326,10870,0
+OPTT.US,D,20140611,000000,358,360,330,360,9166,0
+OPTT.US,D,20140612,000000,350,364,340,344,2143,0
+OPTT.US,D,20140613,000000,350,368,344,346,3765,0
+OPTT.US,D,20140616,000000,344,350,332,340,1754,0
+OPTT.US,D,20140617,000000,350,350.8,340,340,1056,0
+OPTT.US,D,20140618,000000,344,346,320,328,1795,0
+OPTT.US,D,20140619,000000,322,340,316,320,1680,0
+OPTT.US,D,20140620,000000,322,337.8,322,332,748,0
+OPTT.US,D,20140623,000000,330,342,328,338,673,0
+OPTT.US,D,20140624,000000,340,348,332,340,1291,0
+OPTT.US,D,20140625,000000,338,352.2,322,332,1696,0
+OPTT.US,D,20140626,000000,332,334,316,318,1282,0
+OPTT.US,D,20140627,000000,320,340,318.6,338,1061,0
+OPTT.US,D,20140630,000000,332,338.2,322,328,628,0
+OPTT.US,D,20140701,000000,330,352,330,344,2353,0
+OPTT.US,D,20140702,000000,344,350,330,330,835,0
+OPTT.US,D,20140703,000000,334,336,328,329.8,426,0
+OPTT.US,D,20140707,000000,328,338,328,334,727,0
+OPTT.US,D,20140708,000000,336,336,320,322,1434,0
+OPTT.US,D,20140709,000000,322,326,314.6,320,339,0
+OPTT.US,D,20140710,000000,310,343.86,308,318,831,0
+OPTT.US,D,20140711,000000,320,332,314,318,406,0
+OPTT.US,D,20140714,000000,322,322,302,306,1375,0
+OPTT.US,D,20140715,000000,228,250,206,236,11055,0
+OPTT.US,D,20140716,000000,224,233.6,208,230,3591,0
+OPTT.US,D,20140717,000000,224,232,220,230,892,0
+OPTT.US,D,20140718,000000,228,234,222,228,961,0
+OPTT.US,D,20140721,000000,222,234,222,232,657,0
+OPTT.US,D,20140722,000000,230,360,230,306,35084,0
+OPTT.US,D,20140723,000000,298,300,272,278,3642,0
+OPTT.US,D,20140724,000000,282,286,254,278,2381,0
+OPTT.US,D,20140725,000000,272,272,238,253.96,1687,0
+OPTT.US,D,20140728,000000,260,262.4,242,242,855,0
+OPTT.US,D,20140729,000000,246,261.4,242.02,246,1213,0
+OPTT.US,D,20140730,000000,268,292,250,286,4110,0
+OPTT.US,D,20140731,000000,280,284.2,256,276,2524,0
+OPTT.US,D,20140801,000000,280,281.88,260,262,1823,0
+OPTT.US,D,20140804,000000,262,262,242,246,1400,0
+OPTT.US,D,20140805,000000,246,248,232,238,923,0
+OPTT.US,D,20140806,000000,238,242,232,236,586,0
+OPTT.US,D,20140807,000000,236,244,230,236,1540,0
+OPTT.US,D,20140808,000000,236,242,234,240,407,0
+OPTT.US,D,20140811,000000,244,244,232,242,943,0
+OPTT.US,D,20140812,000000,240,262.8,238,259.8,2521,0
+OPTT.US,D,20140813,000000,258,258,250,254,575,0
+OPTT.US,D,20140814,000000,254,254,232,244,1763,0
+OPTT.US,D,20140815,000000,240,242,232,236,804,0
+OPTT.US,D,20140818,000000,240,252,236,250,1255,0
+OPTT.US,D,20140819,000000,250,260,244,250,2557,0
+OPTT.US,D,20140820,000000,248,272,246,256,2370,0
+OPTT.US,D,20140821,000000,256,266,252,258,869,0
+OPTT.US,D,20140822,000000,254,262,252,258,582,0
+OPTT.US,D,20140825,000000,260,264,254,256,466,0
+OPTT.US,D,20140826,000000,256,256,248,248,220,0
+OPTT.US,D,20140827,000000,252,252,242,248,575,0
+OPTT.US,D,20140828,000000,242,252,240,250,298,0
+OPTT.US,D,20140829,000000,250,296,248,263.8,2991,0
+OPTT.US,D,20140902,000000,266,278,256,256,801,0
+OPTT.US,D,20140903,000000,264,264,248,252,474,0
+OPTT.US,D,20140904,000000,256,260,248,258,404,0
+OPTT.US,D,20140905,000000,248,256,248,250,390,0
+OPTT.US,D,20140908,000000,250,254.8,242,244,337,0
+OPTT.US,D,20140909,000000,246,255.8,242,244,1249,0
+OPTT.US,D,20140910,000000,244,252,236,238,649,0
+OPTT.US,D,20140911,000000,238,238,228,236,668,0
+OPTT.US,D,20140912,000000,244,308,244,272,8236,0
+OPTT.US,D,20140915,000000,288,292,250,254,1525,0
+OPTT.US,D,20140916,000000,256,262,242,244,988,0
+OPTT.US,D,20140917,000000,246,270,246,260,2554,0
+OPTT.US,D,20140918,000000,256,270,244,260,1779,0
+OPTT.US,D,20140919,000000,262,266,244,248,961,0
+OPTT.US,D,20140922,000000,242,258,242,246,519,0
+OPTT.US,D,20140923,000000,246,260,244.2,256,927,0
+OPTT.US,D,20140924,000000,260,260,244,244,1075,0
+OPTT.US,D,20140925,000000,244,250,214.02,230,2176,0
+OPTT.US,D,20140926,000000,232,236,226,232,830,0
+OPTT.US,D,20140929,000000,226,236,222,234,260,0
+OPTT.US,D,20140930,000000,238,238,232,236,522,0
+OPTT.US,D,20141001,000000,240,240,226,238,337,0
+OPTT.US,D,20141002,000000,232,240,226,234,377,0
+OPTT.US,D,20141003,000000,238,242,236,236,604,0
+OPTT.US,D,20141006,000000,232,242,224,240,717,0
+OPTT.US,D,20141007,000000,240,240,230,236,358,0
+OPTT.US,D,20141008,000000,238,250.32,232,250,913,0
+OPTT.US,D,20141009,000000,248,248,227.98,230,584,0
+OPTT.US,D,20141010,000000,226,228,220,224,353,0
+OPTT.US,D,20141013,000000,222,224,202,214,1295,0
+OPTT.US,D,20141014,000000,212,220,210.02,216,244,0
+OPTT.US,D,20141015,000000,212,220,206,210,689,0
+OPTT.US,D,20141016,000000,208.4,220,182.12,212,1043,0
+OPTT.US,D,20141017,000000,208.4,216,189,195.12,929,0
+OPTT.US,D,20141020,000000,196,196,188,188,490,0
+OPTT.US,D,20141021,000000,192,215.4,190,206,565,0
+OPTT.US,D,20141022,000000,208,214,196,202,395,0
+OPTT.US,D,20141023,000000,210,210,198,204,536,0
+OPTT.US,D,20141024,000000,200,205.4,189.02,196,429,0
+OPTT.US,D,20141027,000000,200,210,186.28,204,541,0
+OPTT.US,D,20141028,000000,208,210.92,204,210,166,0
+OPTT.US,D,20141029,000000,214,216,200,204,367,0
+OPTT.US,D,20141030,000000,200,210,198.06,206,190,0
+OPTT.US,D,20141031,000000,202,208,198,198.64,261,0
+OPTT.US,D,20141103,000000,202,218,200,208,618,0
+OPTT.US,D,20141104,000000,218,218,204,204,241,0
+OPTT.US,D,20141105,000000,208,208,198.02,198.02,261,0
+OPTT.US,D,20141106,000000,204,220,200,204,461,0
+OPTT.US,D,20141107,000000,210,216,201.64,216,174,0
+OPTT.US,D,20141110,000000,216,244,210,212,1082,0
+OPTT.US,D,20141111,000000,204,226,204,210.64,273,0
+OPTT.US,D,20141112,000000,222,222,204,206,222,0
+OPTT.US,D,20141113,000000,206,214,206,206,248,0
+OPTT.US,D,20141114,000000,204,262,198,234,2769,0
+OPTT.US,D,20141117,000000,240,240,216,220,476,0
+OPTT.US,D,20141118,000000,214,230,208,220,918,0
+OPTT.US,D,20141119,000000,216,222.88,210,214,427,0
+OPTT.US,D,20141120,000000,214,214,204,212,1250,0
+OPTT.US,D,20141121,000000,210,222,208,208,347,0
+OPTT.US,D,20141124,000000,214,222,208,208,435,0
+OPTT.US,D,20141125,000000,208,214,208,212,144,0
+OPTT.US,D,20141126,000000,208,214,208,208.32,171,0
+OPTT.US,D,20141128,000000,212,212,204,208,110,0
+OPTT.US,D,20141201,000000,202,208,194,202,643,0
+OPTT.US,D,20141202,000000,202,204,186.04,194,701,0
+OPTT.US,D,20141203,000000,195,199.98,186.04,187,491,0
+OPTT.US,D,20141204,000000,186.04,206,186.04,196,844,0
+OPTT.US,D,20141205,000000,200,208,192,197.88,259,0
+OPTT.US,D,20141208,000000,198,198,186.56,192,398,0
+OPTT.US,D,20141209,000000,186.04,188,160.72,179.92,1459,0
+OPTT.US,D,20141210,000000,184,194.2,158,168,756,0
+OPTT.US,D,20141211,000000,166,180,125.58,142,1726,0
+OPTT.US,D,20141212,000000,156,156,129.5,130,735,0
+OPTT.US,D,20141215,000000,134,142,120,130,1080,0
+OPTT.US,D,20141216,000000,120,130,108.88,108.88,1967,0
+OPTT.US,D,20141217,000000,110,127.42,110,124,1110,0
+OPTT.US,D,20141218,000000,128,135.8,110,134,5188,0
+OPTT.US,D,20141219,000000,137,140,121,125.3,1186,0
+OPTT.US,D,20141222,000000,122,128,122,126,675,0
+OPTT.US,D,20141223,000000,120,130,118,129,1980,0
+OPTT.US,D,20141224,000000,130,130,120,125.82,562,0
+OPTT.US,D,20141226,000000,122,130,118,125.12,2295,0
+OPTT.US,D,20141229,000000,122.2,128,122.02,126.46,684,0
+OPTT.US,D,20141230,000000,127.6,129.98,120,129.98,754,0
+OPTT.US,D,20141231,000000,126,129.96,120.2,126.88,2766,0
+OPTT.US,D,20150102,000000,124,135.98,121,130,2109,0
+OPTT.US,D,20150105,000000,128,138,122,130,1843,0
+OPTT.US,D,20150106,000000,138,138,120,122,1692,0
+OPTT.US,D,20150107,000000,123.2,128,116,119.98,873,0
+OPTT.US,D,20150108,000000,120,120,114,118,1210,0
+OPTT.US,D,20150109,000000,116,124.24,112,120,878,0
+OPTT.US,D,20150112,000000,124,134,118,130,2261,0
+OPTT.US,D,20150113,000000,124,130,116.02,121.98,1077,0
+OPTT.US,D,20150114,000000,122,126.06,112,117.32,1407,0
+OPTT.US,D,20150115,000000,120,123.78,112,118,600,0
+OPTT.US,D,20150116,000000,118,118.04,113.7,114.02,192,0
+OPTT.US,D,20150120,000000,118,118,96.44,106,1630,0
+OPTT.US,D,20150121,000000,104,108,96,101,846,0
+OPTT.US,D,20150122,000000,107.52,107.78,92,98,2265,0
+OPTT.US,D,20150123,000000,100,102,90,94,1183,0
+OPTT.US,D,20150126,000000,100,100,90,97.4,339,0
+OPTT.US,D,20150127,000000,97.98,98,94,96,266,0
+OPTT.US,D,20150128,000000,95.96,96,86,93.54,745,0
+OPTT.US,D,20150129,000000,88,92.98,77.2,87,1033,0
+OPTT.US,D,20150130,000000,86,86,79.04,85.78,1050,0
+OPTT.US,D,20150202,000000,85.78,87.34,78,82,637,0
+OPTT.US,D,20150203,000000,78,110,78,98,2655,0
+OPTT.US,D,20150204,000000,90.62,95.78,78.88,84.6,932,0
+OPTT.US,D,20150205,000000,82,87.78,79,83.02,1224,0
+OPTT.US,D,20150206,000000,84,84,80,83.28,486,0
+OPTT.US,D,20150209,000000,82.06,96,82.06,93.98,958,0
+OPTT.US,D,20150210,000000,90,96,88,96,643,0
+OPTT.US,D,20150211,000000,96,106,90,100,2758,0
+OPTT.US,D,20150212,000000,103.96,105.98,99,104,825,0
+OPTT.US,D,20150213,000000,106,106,98,99,665,0
+OPTT.US,D,20150217,000000,100,106,98,104,398,0
+OPTT.US,D,20150218,000000,106,106.2,99.02,105.5,534,0
+OPTT.US,D,20150219,000000,102.44,105.96,100,104,233,0
+OPTT.US,D,20150220,000000,105.98,118,105.92,106,3101,0
+OPTT.US,D,20150223,000000,112.8,112.8,100,100,595,0
+OPTT.US,D,20150224,000000,108,110,100,104,176,0
+OPTT.US,D,20150225,000000,104,109.8,102,109.8,291,0
+OPTT.US,D,20150226,000000,108,115.74,104,108.64,452,0
+OPTT.US,D,20150227,000000,110,114,102,102,702,0
+OPTT.US,D,20150302,000000,110,116,102,106,326,0
+OPTT.US,D,20150303,000000,106,112,104,110,248,0
+OPTT.US,D,20150304,000000,114,114,108,108,179,0
+OPTT.US,D,20150305,000000,112,120,106,114,549,0
+OPTT.US,D,20150306,000000,114,120,114,116,769,0
+OPTT.US,D,20150309,000000,122,126,116,124,1222,0
+OPTT.US,D,20150310,000000,126,126,114,116,1665,0
+OPTT.US,D,20150311,000000,120,122,102,104,1521,0
+OPTT.US,D,20150312,000000,108,112,104,104,218,0
+OPTT.US,D,20150313,000000,104,108,90,92,1438,0
+OPTT.US,D,20150316,000000,86,96,86,88,830,0
+OPTT.US,D,20150317,000000,90,92,82,82,223,0
+OPTT.US,D,20150318,000000,86,98,82,98,680,0
+OPTT.US,D,20150319,000000,96,100,90,98,457,0
+OPTT.US,D,20150320,000000,100,110,92,98,1628,0
+OPTT.US,D,20150323,000000,98,102,92,96,102,0
+OPTT.US,D,20150324,000000,94,102,92,98,319,0
+OPTT.US,D,20150325,000000,102,102,90,94,228,0
+OPTT.US,D,20150326,000000,100,100,90,90,116,0
+OPTT.US,D,20150327,000000,90,100,90,94,249,0
+OPTT.US,D,20150330,000000,96,100,90,98,271,0
+OPTT.US,D,20150331,000000,96,99.8,90,96,172,0
+OPTT.US,D,20150401,000000,96,98,90,94,120,0
+OPTT.US,D,20150402,000000,98,98,90,94,69,0
+OPTT.US,D,20150406,000000,94,98,94,98,320,0
+OPTT.US,D,20150407,000000,98,98,95.42,96.8,141,0
+OPTT.US,D,20150408,000000,104,140,104,116,5946,0
+OPTT.US,D,20150409,000000,115.8,115.8,108,114,896,0
+OPTT.US,D,20150410,000000,120,124,110,116,444,0
+OPTT.US,D,20150413,000000,116,120,110,114,364,0
+OPTT.US,D,20150414,000000,116,116,110,116,474,0
+OPTT.US,D,20150415,000000,116,117.8,112,112,512,0
+OPTT.US,D,20150416,000000,112,117.7,112,115.36,654,0
+OPTT.US,D,20150417,000000,112,126,112,120,1428,0
+OPTT.US,D,20150420,000000,116.02,135.6,116.02,132,2477,0
+OPTT.US,D,20150421,000000,126,132.44,116,117.74,1185,0
+OPTT.US,D,20150422,000000,120,124,116.76,116.76,332,0
+OPTT.US,D,20150423,000000,124,126,118,118,587,0
+OPTT.US,D,20150424,000000,118,122,118,120.6,240,0
+OPTT.US,D,20150427,000000,120,122,112,116,273,0
+OPTT.US,D,20150428,000000,115,118.98,113.08,115.04,102,0
+OPTT.US,D,20150429,000000,116,118,112,114,614,0
+OPTT.US,D,20150430,000000,112,118,112,112,320,0
+OPTT.US,D,20150501,000000,114,116,112,112,668,0
+OPTT.US,D,20150504,000000,112,116,112,112,113,0
+OPTT.US,D,20150505,000000,112,116,112,114,292,0
+OPTT.US,D,20150506,000000,114,120,112,113.98,248,0
+OPTT.US,D,20150507,000000,113,119.98,112.76,119.98,243,0
+OPTT.US,D,20150508,000000,116,118,116,116,112,0
+OPTT.US,D,20150511,000000,116,122,116,120,465,0
+OPTT.US,D,20150512,000000,120,134,116,128,449,0
+OPTT.US,D,20150513,000000,130,130,122,124,262,0
+OPTT.US,D,20150514,000000,130,136,124,126,632,0
+OPTT.US,D,20150515,000000,130,134,126,130,1155,0
+OPTT.US,D,20150518,000000,132,170,132,161.36,8391,0
+OPTT.US,D,20150519,000000,158,168.98,142.4,164.8,1821,0
+OPTT.US,D,20150520,000000,168,170,148,158,1875,0
+OPTT.US,D,20150521,000000,158,158,146,146,781,0
+OPTT.US,D,20150522,000000,144,150,130,138,2021,0
+OPTT.US,D,20150526,000000,132,150,132,140,555,0
+OPTT.US,D,20150527,000000,134,146,132,132,480,0
+OPTT.US,D,20150528,000000,140,144,134.06,141.98,328,0
+OPTT.US,D,20150529,000000,142,146,134,142,405,0
+OPTT.US,D,20150601,000000,144,145.8,134,134,419,0
+OPTT.US,D,20150602,000000,140,142,113,118.02,2512,0
+OPTT.US,D,20150603,000000,118,126,118,118,1033,0
+OPTT.US,D,20150604,000000,120,124,112,116,877,0
+OPTT.US,D,20150605,000000,116,116,112,114,234,0
+OPTT.US,D,20150608,000000,114,118,112,114,395,0
+OPTT.US,D,20150609,000000,115.6,119.6,112.02,115.08,94,0
+OPTT.US,D,20150610,000000,116,116,110.06,110.06,421,0
+OPTT.US,D,20150611,000000,112.02,114.94,106,106.4,506,0
+OPTT.US,D,20150612,000000,112,114,100,102,623,0
+OPTT.US,D,20150615,000000,104,108,98,98,610,0
+OPTT.US,D,20150616,000000,120,124,108,122,2620,0
+OPTT.US,D,20150617,000000,130,130,108,114,1835,0
+OPTT.US,D,20150618,000000,120,120,108,110,161,0
+OPTT.US,D,20150619,000000,108,112,108,108,120,0
+OPTT.US,D,20150622,000000,112,112,110,110,111,0
+OPTT.US,D,20150623,000000,110,112,110,111,224,0
+OPTT.US,D,20150624,000000,112,116,112,112,218,0
+OPTT.US,D,20150625,000000,116,116,104,104,477,0
+OPTT.US,D,20150626,000000,104,110,98,100,648,0
+OPTT.US,D,20150629,000000,106,106,100,102,104,0
+OPTT.US,D,20150630,000000,102,104,102,103,141,0
+OPTT.US,D,20150701,000000,100,112,100,106,262,0
+OPTT.US,D,20150702,000000,110,110,100,100,244,0
+OPTT.US,D,20150706,000000,102,116,102,114,315,0
+OPTT.US,D,20150707,000000,120,124,104,106,764,0
+OPTT.US,D,20150708,000000,106,114,100,100,394,0
+OPTT.US,D,20150709,000000,112,112,104,108,389,0
+OPTT.US,D,20150710,000000,106,112,106,106,240,0
+OPTT.US,D,20150713,000000,108,128,102,120,2145,0
+OPTT.US,D,20150714,000000,126,126,120,121,392,0
+OPTT.US,D,20150715,000000,120,124,118,118,236,0
+OPTT.US,D,20150716,000000,120,120,104,106,1434,0
+OPTT.US,D,20150717,000000,106,110,106,106,78,0
+OPTT.US,D,20150720,000000,102,110,102,104,344,0
+OPTT.US,D,20150721,000000,110,110,104,106,127,0
+OPTT.US,D,20150722,000000,104,110,102,106,174,0
+OPTT.US,D,20150723,000000,108,110,106,108,170,0
+OPTT.US,D,20150724,000000,112,112,108,112,128,0
+OPTT.US,D,20150727,000000,108,112,102,102,167,0
+OPTT.US,D,20150728,000000,110,110,102,106,160,0
+OPTT.US,D,20150729,000000,104,112,102,108,214,0
+OPTT.US,D,20150730,000000,106,110,104,110,68,0
+OPTT.US,D,20150731,000000,110,110,104,108,83,0
+OPTT.US,D,20150803,000000,106,108.2,106,108,59,0
+OPTT.US,D,20150804,000000,108,108,106,108,69,0
+OPTT.US,D,20150805,000000,106,106,104,104,140,0
+OPTT.US,D,20150806,000000,104.4,108.2,103,103,234,0
+OPTT.US,D,20150807,000000,108,110,104,104,188,0
+OPTT.US,D,20150810,000000,112,112,104,108,283,0
+OPTT.US,D,20150811,000000,104,110,103,105.98,299,0
+OPTT.US,D,20150812,000000,110,110,100,104,684,0
+OPTT.US,D,20150813,000000,104,104,100,102,77,0
+OPTT.US,D,20150814,000000,100,104,100,102,54,0
+OPTT.US,D,20150817,000000,104,104,100,100,24,0
+OPTT.US,D,20150818,000000,100,108,100,100,189,0
+OPTT.US,D,20150819,000000,102,108,100,100,96,0
+OPTT.US,D,20150820,000000,104,104,100,100,81,0
+OPTT.US,D,20150821,000000,102,106,100,100,172,0
+OPTT.US,D,20150824,000000,100,100,86.52,92.44,489,0
+OPTT.US,D,20150825,000000,92,96,90,92,200,0
+OPTT.US,D,20150826,000000,90,98,90,92,216,0
+OPTT.US,D,20150827,000000,92,98,92,92,23,0
+OPTT.US,D,20150828,000000,100,104,92,92,261,0
+OPTT.US,D,20150831,000000,96,96,92,94,142,0
+OPTT.US,D,20150901,000000,92,100,90,96,60,0
+OPTT.US,D,20150902,000000,92,92,90,90,60,0
+OPTT.US,D,20150903,000000,92,100,90,98,375,0
+OPTT.US,D,20150904,000000,98,98,90,92,91,0
+OPTT.US,D,20150908,000000,92,98,90,92,62,0
+OPTT.US,D,20150909,000000,96,98,90,94,174,0
+OPTT.US,D,20150910,000000,100,100,94,94,61,0
+OPTT.US,D,20150911,000000,94,98,94,94,164,0
+OPTT.US,D,20150914,000000,98,100,92,92,142,0
+OPTT.US,D,20150915,000000,92,100,92,94,109,0
+OPTT.US,D,20150916,000000,96,100,92,92,241,0
+OPTT.US,D,20150917,000000,94,96,93,93,48,0
+OPTT.US,D,20150918,000000,96,98,94,98,139,0
+OPTT.US,D,20150921,000000,98,98,94,94,114,0
+OPTT.US,D,20150922,000000,94,98,90,96,52,0
+OPTT.US,D,20150923,000000,95.78,96,90,91.8,181,0
+OPTT.US,D,20150924,000000,98,98,90.02,92,180,0
+OPTT.US,D,20150925,000000,90,96,90,90,72,0
+OPTT.US,D,20150928,000000,90,95,90,90.2,50,0
+OPTT.US,D,20150929,000000,92,92,90,90,42,0
+OPTT.US,D,20150930,000000,90,92,80,80,890,0
+OPTT.US,D,20151001,000000,82,88,68,72,709,0
+OPTT.US,D,20151002,000000,72,86,66,76,355,0
+OPTT.US,D,20151005,000000,77.6,80,70,74.54,414,0
+OPTT.US,D,20151006,000000,76,78,56,62,1184,0
+OPTT.US,D,20151007,000000,68,78,62,62,572,0
+OPTT.US,D,20151008,000000,58,72,58,62,451,0
+OPTT.US,D,20151009,000000,62,66,60,64,132,0
+OPTT.US,D,20151012,000000,64,70,62,62,276,0
+OPTT.US,D,20151013,000000,62,70,62,62,634,0
+OPTT.US,D,20151014,000000,62,62,60,62,198,0
+OPTT.US,D,20151015,000000,64,64,60,60,712,0
+OPTT.US,D,20151016,000000,60,68,60,68,255,0
+OPTT.US,D,20151019,000000,70,72,68.2,70,207,0
+OPTT.US,D,20151020,000000,70,70,66,66,174,0
+OPTT.US,D,20151021,000000,70,70,68,70,146,0
+OPTT.US,D,20151022,000000,68,70,68,70,144,0
+OPTT.US,D,20151023,000000,70,70,62,64,329,0
+OPTT.US,D,20151026,000000,70,70,68,68,234,0
+OPTT.US,D,20151027,000000,72,72,62,62,103,0
+OPTT.US,D,20151028,000000,62,67.88,60,60,352,0
+OPTT.US,D,20151029,000000,88.8,88.8,50,51.4,1095,0
+OPTT.US,D,20151030,000000,51.8,55.2,46.2,46.2,1130,0
+OPTT.US,D,20151102,000000,47.4,55.798,47.4,53.632,809,0
+OPTT.US,D,20151103,000000,54,55.4,51.4,55.4,215,0
+OPTT.US,D,20151104,000000,55.2,55.498,48.6,50.4,461,0
+OPTT.US,D,20151105,000000,52.8,52.8,51,51,220,0
+OPTT.US,D,20151106,000000,50.6,53,50,51.6,670,0
+OPTT.US,D,20151109,000000,56,56,50.2,50.2,950,0
+OPTT.US,D,20151110,000000,50.8,54.4,50.8,52,1045,0
+OPTT.US,D,20151111,000000,52.4,52.4,50.4,50.6,160,0
+OPTT.US,D,20151112,000000,51.2,51.6,50.2,50.2,160,0
+OPTT.US,D,20151113,000000,50.4,50.4,48,48,840,0
+OPTT.US,D,20151116,000000,50.4,52.6,48.2,48.2,430,0
+OPTT.US,D,20151117,000000,49.8,49.8,48.2,48.8,75,0
+OPTT.US,D,20151118,000000,48.4,48.8,48.4,48.6,35,0
+OPTT.US,D,20151119,000000,50.2,54.8,48.6,48.6,515,0
+OPTT.US,D,20151120,000000,48.8,51,48.6,48.8,160,0
+OPTT.US,D,20151123,000000,49.2,61.6,48,60.6,3575,0
+OPTT.US,D,20151124,000000,63.8,73.6,58.2,59,3345,0
+OPTT.US,D,20151125,000000,58,63,58,59.2,830,0
+OPTT.US,D,20151127,000000,58.4,62.4,57,57,215,0
+OPTT.US,D,20151130,000000,56.4,58,51.4,51.8,770,0
+OPTT.US,D,20151201,000000,52.506,52.506,47.8,49.6,909,0
+OPTT.US,D,20151202,000000,51,59.6,48.8,53.586,2002,0
+OPTT.US,D,20151203,000000,55.8,56.4,52.2,52.4,791,0
+OPTT.US,D,20151204,000000,53.2,55.2,51.2,51.4,335,0
+OPTT.US,D,20151207,000000,50,54.8,47.8,48.2,400,0
+OPTT.US,D,20151208,000000,53.6,53.978,47.8,50.8,416,0
+OPTT.US,D,20151209,000000,50,53,50,53,110,0
+OPTT.US,D,20151210,000000,55,55,50.2,52,470,0
+OPTT.US,D,20151211,000000,49,54.6,49,53,520,0
+OPTT.US,D,20151214,000000,52,52.8,49.02,50.6,550,0
+OPTT.US,D,20151215,000000,51,51.4,46.2,48,395,0
+OPTT.US,D,20151216,000000,47.6,50,47.2,48.6,265,0
+OPTT.US,D,20151217,000000,47.2,47.8,47,47,745,0
+OPTT.US,D,20151218,000000,48.4,48.8,47.4,48,180,0
+OPTT.US,D,20151221,000000,49.4,49.4,44.4,44.8,930,0
+OPTT.US,D,20151222,000000,48.2,58.2,38.2,43.2,5035,0
+OPTT.US,D,20151223,000000,43.2,49.2,43.2,47.2,680,0
+OPTT.US,D,20151224,000000,45.8,49,44.38,45.4,1065,0
+OPTT.US,D,20151228,000000,45.2,51,45,47.4,966,0
+OPTT.US,D,20151229,000000,46,50.2,45.8,46.2,867,0
+OPTT.US,D,20151230,000000,45.4,47.8,45.4,45.4,431,0
+OPTT.US,D,20151231,000000,44,46,40.6,42,1835,0
+OPTT.US,D,20160104,000000,45,47,41.602,45.4,436,0
+OPTT.US,D,20160105,000000,44.2,45.788,41.8,42.8,902,0
+OPTT.US,D,20160106,000000,43.8,44.4,40.4,41.2,843,0
+OPTT.US,D,20160107,000000,42.2,44.4,40,41.4,540,0
+OPTT.US,D,20160108,000000,41.85,42.35,35.6,38.1,1372,0
+OPTT.US,D,20160111,000000,38.2,41.4,36.4,36.4,768,0
+OPTT.US,D,20160112,000000,39.6,39.6,34.002,35,492,0
+OPTT.US,D,20160113,000000,34.6,34.6,28.002,31.6,1280,0
+OPTT.US,D,20160114,000000,31.8,34.8,28.2,28.8,425,0
+OPTT.US,D,20160115,000000,28.2,34.2,28,28.2,755,0
+OPTT.US,D,20160119,000000,28.4,28.6,26.2,26.4,345,0
+OPTT.US,D,20160120,000000,25.6,49,19,32.6,74472,0
+OPTT.US,D,20160121,000000,32,35.8,28.6,31,6793,0
+OPTT.US,D,20160122,000000,31,31,27,30.8,2043,0
+OPTT.US,D,20160125,000000,32.4,44.198,32.4,36,32749,0
+OPTT.US,D,20160126,000000,34,35.4,30.998,34.8,6511,0
+OPTT.US,D,20160127,000000,33.2,34.014,31,31.4,2646,0
+OPTT.US,D,20160128,000000,31.4,35,31.4,34,1031,0
+OPTT.US,D,20160129,000000,33.8,34,31.4,33,966,0
+OPTT.US,D,20160201,000000,31.8,32.8,31.2,32,575,0
+OPTT.US,D,20160202,000000,31.6,31.8,30.4,30.4,1302,0
+OPTT.US,D,20160203,000000,30,32.4,30,31,1321,0
+OPTT.US,D,20160204,000000,30.6,31.78,30.6,31.6,544,0
+OPTT.US,D,20160205,000000,31.2,31.6,31,31,95,0
+OPTT.US,D,20160208,000000,30.4,31.4,30.4,30.8,790,0
+OPTT.US,D,20160209,000000,30.8,31.4,30.2,31.4,838,0
+OPTT.US,D,20160210,000000,31,31.6,30,31.4,226,0
+OPTT.US,D,20160211,000000,31,31,30,30.418,1124,0
+OPTT.US,D,20160212,000000,30,30.8,29.8,30.4,355,0
+OPTT.US,D,20160216,000000,30.2,31.398,25.2,27.6,825,0
+OPTT.US,D,20160217,000000,29,31.6,25,29.2,7396,0
+OPTT.US,D,20160218,000000,29.4,31.6,29.4,31.2,344,0
+OPTT.US,D,20160219,000000,30,31.6,28.2,30,1052,0
+OPTT.US,D,20160222,000000,30.6,30.8,28.204,30.2,529,0
+OPTT.US,D,20160223,000000,30.094,30.094,28.622,28.622,53,0
+OPTT.US,D,20160224,000000,29,29,26.8,27.4,578,0
+OPTT.US,D,20160225,000000,25.4,28,25.4,28,230,0
+OPTT.US,D,20160226,000000,28.4,28.4,26.6,28,291,0
+OPTT.US,D,20160229,000000,27.198,27.2,26.45,27.104,123,0
+OPTT.US,D,20160301,000000,26.2,27.2,26.2,27,248,0
+OPTT.US,D,20160302,000000,27.2,29.8,27.2,29.8,451,0
+OPTT.US,D,20160303,000000,29.8,30,28.4,30,281,0
+OPTT.US,D,20160304,000000,30.8,31,29.776,30.4,414,0
+OPTT.US,D,20160307,000000,30.8,32.4,29.8,32.4,938,0
+OPTT.US,D,20160308,000000,33.2,46.56,32.672,41.4,9662,0
+OPTT.US,D,20160309,000000,45.8,45.8,39.002,42.398,2820,0
+OPTT.US,D,20160310,000000,45.8,57.208,44.602,54,11298,0
+OPTT.US,D,20160311,000000,55.6,55.6,47.2,52.8,3253,0
+OPTT.US,D,20160314,000000,51.6,52.4,48.296,48.8,679,0
+OPTT.US,D,20160315,000000,48.4,48.4,40.04,42.512,1976,0
+OPTT.US,D,20160316,000000,42.8,48,42.274,46.4,225,0
+OPTT.US,D,20160317,000000,47.4,49.4,46.356,49.4,358,0
+OPTT.US,D,20160318,000000,49.4,49.4,48.802,49.2,626,0
+OPTT.US,D,20160321,000000,48.8,49.4,47.4,47.4,216,0
+OPTT.US,D,20160322,000000,46.8,48.55,46.8,47,384,0
+OPTT.US,D,20160323,000000,47.4,49.4,42,46.8,4985,0
+OPTT.US,D,20160324,000000,47.8,48.6,44.6,45,4585,0
+OPTT.US,D,20160328,000000,44.8,48,44.8,45.8,434,0
+OPTT.US,D,20160329,000000,47,48,45.202,46.6,510,0
+OPTT.US,D,20160330,000000,47,49.46,45.4,48.2,768,0
+OPTT.US,D,20160331,000000,48,49.4,42.6,46.4,2166,0
+OPTT.US,D,20160401,000000,46.4,47.06,45,45.6,807,0
+OPTT.US,D,20160404,000000,45,49.6,45,47.602,666,0
+OPTT.US,D,20160405,000000,48.2,48.2,47.28,47.4,207,0
+OPTT.US,D,20160406,000000,46.8,48.6,46.8,47,137,0
+OPTT.US,D,20160407,000000,45.998,48,45.002,45.4,530,0
+OPTT.US,D,20160408,000000,48.998,48.998,46,46,282,0
+OPTT.US,D,20160411,000000,46.6,47.6,45,46,245,0
+OPTT.US,D,20160412,000000,47.2,47.2,45.2,46.2,103,0
+OPTT.US,D,20160413,000000,46.2,46.4,39,41.998,1104,0
+OPTT.US,D,20160414,000000,42,43.398,37.8,38.598,1083,0
+OPTT.US,D,20160415,000000,35.2,37.6,35.2,35.4,1198,0
+OPTT.US,D,20160418,000000,35.4,41,35.4,36.8,1353,0
+OPTT.US,D,20160419,000000,38.28,39.998,38,38.6,482,0
+OPTT.US,D,20160420,000000,40,40,35.4,36.696,1261,0
+OPTT.US,D,20160421,000000,37.6,38.6,35.4,37.6,1277,0
+OPTT.US,D,20160422,000000,37.6,39.4,37.6,38.6,435,0
+OPTT.US,D,20160425,000000,38,39.6,38,39.6,369,0
+OPTT.US,D,20160426,000000,39.4,41.6,38.6,39.4,1200,0
+OPTT.US,D,20160427,000000,39.2,40.6,39,40.6,165,0
+OPTT.US,D,20160428,000000,39.4,40.2,38.566,39.4,215,0
+OPTT.US,D,20160429,000000,39.2,40,37.798,37.798,635,0
+OPTT.US,D,20160502,000000,38,40.2,33.2,35.202,2500,0
+OPTT.US,D,20160503,000000,36.6,36.602,31,31.45,2105,0
+OPTT.US,D,20160504,000000,31,33.598,28.8,30.74,975,0
+OPTT.US,D,20160505,000000,31.8,34.364,29.59,31.4,317,0
+OPTT.US,D,20160506,000000,31.4,34.78,30.98,32,521,0
+OPTT.US,D,20160509,000000,32.4,32.4,29.6,30.398,513,0
+OPTT.US,D,20160510,000000,30,30.8,29.6,29.6,267,0
+OPTT.US,D,20160511,000000,29.6,30.198,29.6,29.6,216,0
+OPTT.US,D,20160512,000000,30.4,30.4,29.8,29.874,85,0
+OPTT.US,D,20160513,000000,29.804,33,29.804,31.4,261,0
+OPTT.US,D,20160516,000000,31.8,31.8,30.002,30.8,268,0
+OPTT.US,D,20160517,000000,33.798,33.798,30.96,31.2,80,0
+OPTT.US,D,20160518,000000,31,32,27.4,28.4,484,0
+OPTT.US,D,20160519,000000,27.8,30.198,27.8,29.8,891,0
+OPTT.US,D,20160520,000000,29.4,31.4,29.198,29.4,195,0
+OPTT.US,D,20160523,000000,30.2,30.4,28.4,30.4,642,0
+OPTT.US,D,20160524,000000,28.8,31.198,27.8,28.8,1080,0
+OPTT.US,D,20160525,000000,29,30.8,28.2,29.8,460,0
+OPTT.US,D,20160526,000000,29.2,31,29.2,30.6,179,0
+OPTT.US,D,20160527,000000,31,31.6,31,31.2,55,0
+OPTT.US,D,20160531,000000,31.4,31.4,29.2,30.6,135,0
+OPTT.US,D,20160601,000000,33,135.8,33,123,1076276,0
+OPTT.US,D,20160602,000000,115,118.4,78.8,83.4,187358,0
+OPTT.US,D,20160603,000000,81,82.656,74,76,33512,0
+OPTT.US,D,20160606,000000,77.4,91,75.6,89.8,69476,0
+OPTT.US,D,20160607,000000,90.8,92.4,72.402,74,40621,0
+OPTT.US,D,20160608,000000,72.8,76,63.4,69.8,22229,0
+OPTT.US,D,20160609,000000,68.8,69.4,64.4,67.8,6758,0
+OPTT.US,D,20160610,000000,67.2,74.8,66.2,71,12022,0
+OPTT.US,D,20160613,000000,70,70,66,67.4,5437,0
+OPTT.US,D,20160614,000000,66.8,72.8,64.6,70,9001,0
+OPTT.US,D,20160615,000000,70.2,75.6,66.68,67.8,15981,0
+OPTT.US,D,20160616,000000,67,67,62,64,4158,0
+OPTT.US,D,20160617,000000,64.2,66.4,63,63.4,3973,0
+OPTT.US,D,20160620,000000,63.2,66,63.2,63.6,2796,0
+OPTT.US,D,20160621,000000,63.2,65.8,61,63,3035,0
+OPTT.US,D,20160622,000000,62.8,63.6,60.402,61.6,2379,0
+OPTT.US,D,20160623,000000,61.4,62.8,58.8,61,3083,0
+OPTT.US,D,20160624,000000,56,59.04,53.8,56.6,3911,0
+OPTT.US,D,20160627,000000,58,58,51.2,51.2,5092,0
+OPTT.US,D,20160628,000000,63.8,71.8,51.2,52.4,107184,0
+OPTT.US,D,20160629,000000,52,55.8,48.2,48.6,11731,0
+OPTT.US,D,20160630,000000,48,52.2,46.6,50.8,7500,0
+OPTT.US,D,20160701,000000,50.4,51,47.202,50.4,3285,0
+OPTT.US,D,20160705,000000,49.2,51,47.6,50.2,4415,0
+OPTT.US,D,20160706,000000,49.6,51.9,49.302,49.6,2779,0
+OPTT.US,D,20160707,000000,49.4,70.4,49.4,58.2,57794,0
+OPTT.US,D,20160708,000000,58.2,61.2,54.61,57,5130,0
+OPTT.US,D,20160711,000000,58.2,62.6,56.2,60.4,4196,0
+OPTT.US,D,20160712,000000,60,63,57.8,58.4,3937,0
+OPTT.US,D,20160713,000000,60.2,62.122,58.2,58.6,2773,0
+OPTT.US,D,20160714,000000,69.8,112.6,67,94.6,397325,0
+OPTT.US,D,20160715,000000,88.6,202,86.4,165.8,1337081,0
+OPTT.US,D,20160718,000000,141,153,120.2,127.8,116742,0
+OPTT.US,D,20160719,000000,120.6,197.4,114.42,158.2,656242,0
+OPTT.US,D,20160720,000000,167.4,313,158.8,278.4,1113845,0
+OPTT.US,D,20160721,000000,260,293.2,184.6,187.2,343055,0
+OPTT.US,D,20160722,000000,153.4,239.6,149,203.8,425893,0
+OPTT.US,D,20160725,000000,198.8,206.8,177,187.4,106567,0
+OPTT.US,D,20160726,000000,184,221.4,181.2,192.6,176763,0
+OPTT.US,D,20160727,000000,189.2,196.6,180.6,186.2,43827,0
+OPTT.US,D,20160728,000000,191.4,196.8,180.8,187.6,45605,0
+OPTT.US,D,20160729,000000,186.2,199.8,180.8,183.8,74665,0
+OPTT.US,D,20160801,000000,182,187.4,162.6,163.4,40014,0
+OPTT.US,D,20160802,000000,162.4,165.6,149,149.2,30974,0
+OPTT.US,D,20160803,000000,145,197.9,144,181.4,341204,0
+OPTT.US,D,20160804,000000,174.6,209.6,170.2,176.6,321418,0
+OPTT.US,D,20160805,000000,184,197.6,180,189,158039,0
+OPTT.US,D,20160808,000000,184,193.6,174.4,176.8,54369,0
+OPTT.US,D,20160809,000000,175.2,185,173.4,183.2,43549,0
+OPTT.US,D,20160810,000000,181.4,184.2,170.2,173.4,30078,0
+OPTT.US,D,20160811,000000,172.8,178.18,165,171.6,23652,0
+OPTT.US,D,20160812,000000,170.8,172.2,166.8,169.2,8179,0
+OPTT.US,D,20160815,000000,169.2,175.4,162.4,170,30553,0
+OPTT.US,D,20160816,000000,167.4,202.9,166.2,182.4,132175,0
+OPTT.US,D,20160817,000000,181,202.8,175.75,177.8,98339,0
+OPTT.US,D,20160818,000000,177.6,186.3,176,178.2,19686,0
+OPTT.US,D,20160819,000000,177.2,187.2,177.2,182,17679,0
+OPTT.US,D,20160822,000000,181,186,180.4,182.8,12963,0
+OPTT.US,D,20160823,000000,180.4,205.4,180.4,182.4,117129,0
+OPTT.US,D,20160824,000000,181.6,193.6,180.4,181,27875,0
+OPTT.US,D,20160825,000000,183.2,188.4,181,182.8,16347,0
+OPTT.US,D,20160826,000000,184,188,180.2,181.8,19703,0
+OPTT.US,D,20160829,000000,181,183.98,176.4,178,15404,0
+OPTT.US,D,20160830,000000,176.4,176.52,162,162.4,17424,0
+OPTT.US,D,20160831,000000,164,173.2,160.2,161.2,12367,0
+OPTT.US,D,20160901,000000,161.2,172.6,160.6,163,14399,0
+OPTT.US,D,20160902,000000,164,167.2,160.4,163,7538,0
+OPTT.US,D,20160906,000000,162.8,165.2,155.2,156.4,9271,0
+OPTT.US,D,20160907,000000,152.4,159.6,150,155.6,14355,0
+OPTT.US,D,20160908,000000,156,171,152.2,162.8,29339,0
+OPTT.US,D,20160909,000000,168,168,156.4,158.8,27859,0
+OPTT.US,D,20160912,000000,163.6,164.4,154,159,10035,0
+OPTT.US,D,20160913,000000,155,158.6,149.8,150.4,18478,0
+OPTT.US,D,20160914,000000,163.4,163.8,144.2,148.8,41983,0
+OPTT.US,D,20160915,000000,147.2,149.78,142.2,145.8,10469,0
+OPTT.US,D,20160916,000000,144.8,149.6,144.2,149.2,7816,0
+OPTT.US,D,20160919,000000,149.4,149.4,144,144.4,5128,0
+OPTT.US,D,20160920,000000,145.8,147.78,142.58,143,7085,0
+OPTT.US,D,20160921,000000,144.6,146.6,140.2,141.2,5506,0
+OPTT.US,D,20160922,000000,142.6,142.61,130.4,133.2,13134,0
+OPTT.US,D,20160923,000000,132.6,134.07,125.8,128.2,11571,0
+OPTT.US,D,20160926,000000,129.2,135.19,126.3,129.2,14728,0
+OPTT.US,D,20160927,000000,129,145.8,126.6,144,37982,0
+OPTT.US,D,20160928,000000,155.2,175,148,152.6,224529,0
+OPTT.US,D,20160929,000000,150,152.4,141.4,144.6,19465,0
+OPTT.US,D,20160930,000000,144.6,144.73,136.8,140.2,22666,0
+OPTT.US,D,20161003,000000,136,139.78,131.4,136.6,12688,0
+OPTT.US,D,20161004,000000,144.6,157.84,135,138.2,52129,0
+OPTT.US,D,20161005,000000,139.4,139.4,130.4,133,17071,0
+OPTT.US,D,20161006,000000,130.4,132.8,126.2,129.6,9116,0
+OPTT.US,D,20161007,000000,125.6,129.2,120,120.4,15145,0
+OPTT.US,D,20161010,000000,116,120,109,109.2,24535,0
+OPTT.US,D,20161011,000000,108.4,108.67,99,99.2,26411,0
+OPTT.US,D,20161012,000000,97.8,102.6,92.6,93.2,17150,0
+OPTT.US,D,20161013,000000,90,94.192,77,80.4,58691,0
+OPTT.US,D,20161014,000000,60,67,56,56.6,316438,0
+OPTT.US,D,20161017,000000,57,69.4,54,68.4,266008,0
+OPTT.US,D,20161018,000000,68.4,76.8,65,67.2,380485,0
+OPTT.US,D,20161019,000000,67,72,66,66.4,89654,0
+OPTT.US,D,20161020,000000,68,68.8,61.828,63.6,60819,0
+OPTT.US,D,20161021,000000,64.6,66.8,61.8,64.4,75582,0
+OPTT.US,D,20161024,000000,65.4,67.6,62.4,65.6,32293,0
+OPTT.US,D,20161025,000000,65,71.6,63.4,69.2,83677,0
+OPTT.US,D,20161026,000000,69.8,73.4,65.4,66.2,123029,0
+OPTT.US,D,20161027,000000,66,67.752,60.402,61.6,47324,0
+OPTT.US,D,20161028,000000,60.6,63,56.2,57.6,45031,0
+OPTT.US,D,20161031,000000,57,57,45.712,46.4,59986,0
+OPTT.US,D,20161101,000000,46,52.8,44.4,50.4,74647,0
+OPTT.US,D,20161102,000000,49.6,51.2,46.4,47,26226,0
+OPTT.US,D,20161103,000000,46.8,46.8,40,43.4,32249,0
+OPTT.US,D,20161104,000000,43,46.8,40.2,44,22851,0
+OPTT.US,D,20161107,000000,44.6,50.8,42,47.2,53878,0
+OPTT.US,D,20161108,000000,46.8,49.004,45,46.6,21351,0
+OPTT.US,D,20161109,000000,44,46.8,41,46.6,20347,0
+OPTT.US,D,20161110,000000,46.8,56.398,46.784,56.2,141069,0
+OPTT.US,D,20161111,000000,55,58.6,50.6,54,85109,0
+OPTT.US,D,20161114,000000,54.6,55.4,48.6,48.6,34724,0
+OPTT.US,D,20161115,000000,49,117.8,48.678,78.4,481490,0
+OPTT.US,D,20161116,000000,84.8,101.8,79,83,312098,0
+OPTT.US,D,20161117,000000,84.8,89.8,62.6,64.8,109428,0
+OPTT.US,D,20161118,000000,64.8,73.718,64.4,65.2,63352,0
+OPTT.US,D,20161121,000000,66.6,68,60.6,62.2,37455,0
+OPTT.US,D,20161122,000000,61.6,78.798,61,70.2,125726,0
+OPTT.US,D,20161123,000000,72,73.2,66,67,35393,0
+OPTT.US,D,20161125,000000,65.2,68,62,67.6,8399,0
+OPTT.US,D,20161128,000000,68.2,73,63,66.4,42317,0
+OPTT.US,D,20161129,000000,66.2,66.4,62,64,26390,0
+OPTT.US,D,20161130,000000,64.6,71.2,63.3,67.4,63034,0
+OPTT.US,D,20161201,000000,68.4,68.76,62.4,63.8,30238,0
+OPTT.US,D,20161202,000000,63.6,65.8,61.2,64.6,16038,0
+OPTT.US,D,20161205,000000,77,82.6,66.4,73.2,175808,0
+OPTT.US,D,20161206,000000,71,72.2,65.2,68.4,37208,0
+OPTT.US,D,20161207,000000,67.6,71.6,67.4,68.54,14171,0
+OPTT.US,D,20161208,000000,68.6,69.8,65,66,17536,0
+OPTT.US,D,20161209,000000,65.8,74.8,65,70,64622,0
+OPTT.US,D,20161212,000000,66.2,68.478,65.8,66.2,13222,0
+OPTT.US,D,20161213,000000,65.2,66.2,62,62.8,24508,0
+OPTT.US,D,20161214,000000,62.8,63,61.6,62,10647,0
+OPTT.US,D,20161215,000000,61.8,67,61,65,34372,0
+OPTT.US,D,20161216,000000,65.8,65.8,62,64.4,6119,0
+OPTT.US,D,20161219,000000,64.2,66.792,63.004,63.6,17086,0
+OPTT.US,D,20161220,000000,63.8,65.4,62,63,9779,0
+OPTT.US,D,20161221,000000,63.2,63.2,60.4,60.4,7926,0
+OPTT.US,D,20161222,000000,60.4,68.8,60.4,63.8,36460,0
+OPTT.US,D,20161223,000000,62.6,64.6,61,62,9384,0
+OPTT.US,D,20161227,000000,61.6,64.4,61,62.166,8657,0
+OPTT.US,D,20161228,000000,62,62.594,58.4,60.4,16157,0
+OPTT.US,D,20161229,000000,59.6,60.8,58.4,60.4,7053,0
+OPTT.US,D,20161230,000000,59.4,60.2,57.2,59,16423,0
+OPTT.US,D,20170103,000000,59.6,61,58.4,59.6,5295,0
+OPTT.US,D,20170104,000000,59,60.8,57.4,60.2,7133,0
+OPTT.US,D,20170105,000000,60.2,70.8,60,64.8,87059,0
+OPTT.US,D,20170106,000000,64.2,65,61.2,61.8,13081,0
+OPTT.US,D,20170109,000000,61.6,62.6,59,60.4,12573,0
+OPTT.US,D,20170110,000000,60.4,63.6,60,61.4,21944,0
+OPTT.US,D,20170111,000000,61.6,63,60.028,61,9428,0
+OPTT.US,D,20170112,000000,61.2,69.6,60.4,62.6,70948,0
+OPTT.US,D,20170113,000000,62.2,64,61,61.8,14482,0
+OPTT.US,D,20170117,000000,62,62.2,60.2,60.8,12513,0
+OPTT.US,D,20170118,000000,61,62,60.4,61,7771,0
+OPTT.US,D,20170119,000000,60.8,64.8,60.4,61,21683,0
+OPTT.US,D,20170120,000000,61.8,63,60.6,60.8,10266,0
+OPTT.US,D,20170123,000000,60.8,62.18,60.4,61.2,4570,0
+OPTT.US,D,20170124,000000,60.8,65.4,60.8,61.4,18413,0
+OPTT.US,D,20170125,000000,62.4,63.966,60.8,61,12207,0
+OPTT.US,D,20170126,000000,61.6,62,60.8,61.2,4373,0
+OPTT.US,D,20170127,000000,61.2,62,60.8,61.2,5206,0
+OPTT.US,D,20170130,000000,60.8,61,54,54.8,33039,0
+OPTT.US,D,20170131,000000,55,55,50.6,52.6,16704,0
+OPTT.US,D,20170201,000000,53.4,54,52.6,52.8,4935,0
+OPTT.US,D,20170202,000000,52.8,53,50,50.2,9995,0
+OPTT.US,D,20170203,000000,50.6,53.39,50.46,52.4,8793,0
+OPTT.US,D,20170206,000000,60.8,69.4,55.4,56.2,185895,0
+OPTT.US,D,20170207,000000,56.2,56.2,52.6,53.8,18585,0
+OPTT.US,D,20170208,000000,53.4,56.7,51.002,54.2,13122,0
+OPTT.US,D,20170209,000000,55,55.642,52.4,54.8,6100,0
+OPTT.US,D,20170210,000000,55,55,53,54.4,6635,0
+OPTT.US,D,20170213,000000,54,55.802,53.3,54,5681,0
+OPTT.US,D,20170214,000000,54.4,56.8,54,55.4,11974,0
+OPTT.US,D,20170215,000000,55.2,58.6,54.6,54.8,16131,0
+OPTT.US,D,20170216,000000,55,56,53,53.6,6356,0
+OPTT.US,D,20170217,000000,53.6,55.6,53,54.2,8990,0
+OPTT.US,D,20170221,000000,54.6,55.4,53.4,53.4,4465,0
+OPTT.US,D,20170222,000000,53.4,55.6,52.8,52.8,12801,0
+OPTT.US,D,20170223,000000,53.8,54.6,53.2,54.2,2708,0
+OPTT.US,D,20170224,000000,53.4,54.798,51.2,52.4,6591,0
+OPTT.US,D,20170227,000000,52.4,53.6,51,53.6,6406,0
+OPTT.US,D,20170228,000000,52.6,52.94,50,51.2,4578,0
+OPTT.US,D,20170301,000000,51.2,54.3,50.4,51.402,25160,0
+OPTT.US,D,20170302,000000,51,52.6,50.2,51.4,5951,0
+OPTT.US,D,20170303,000000,51.2,51.378,50,50.6,3253,0
+OPTT.US,D,20170306,000000,50.6,51.1,48.2,48.2,5753,0
+OPTT.US,D,20170307,000000,48.8,49.772,48,48.8,5258,0
+OPTT.US,D,20170308,000000,50.8,50.8,42.4,45,19149,0
+OPTT.US,D,20170309,000000,44.8,44.8,43,43.3,7128,0
+OPTT.US,D,20170310,000000,45.2,45.2,42.6,43.4,6332,0
+OPTT.US,D,20170313,000000,43.2,44.4,41.8,42.2,6999,0
+OPTT.US,D,20170314,000000,42.2,42.2,38,41,12320,0
+OPTT.US,D,20170315,000000,41.6,42.6,39.2,41.8,9540,0
+OPTT.US,D,20170316,000000,42.6,47,39.4,40.2,18075,0
+OPTT.US,D,20170317,000000,41.2,46.8,40.2,46.8,16182,0
+OPTT.US,D,20170320,000000,46.6,46.6,42.4,42.6,6280,0
+OPTT.US,D,20170321,000000,43,43.8,40.6,41.4,5723,0
+OPTT.US,D,20170322,000000,41.2,43.358,40,41.8,5009,0
+OPTT.US,D,20170323,000000,42.2,43.4,40.604,41,4931,0
+OPTT.US,D,20170324,000000,42.2,43.2,41,42.4,5882,0
+OPTT.US,D,20170327,000000,42.2,44,41,43.4,16137,0
+OPTT.US,D,20170328,000000,43.8,50.8,43,43.6,60791,0
+OPTT.US,D,20170329,000000,43.6,45.8,42.4,45.2,8187,0
+OPTT.US,D,20170330,000000,44.6,46.4,44.366,45.2,5523,0
+OPTT.US,D,20170331,000000,45.4,46.6,44.2,44.2,7326,0
+OPTT.US,D,20170403,000000,44.2,45.6,43,43.6,5217,0
+OPTT.US,D,20170404,000000,44.4,45.964,42.6,44,8862,0
+OPTT.US,D,20170405,000000,44.4,45.4,40.402,41.8,9711,0
+OPTT.US,D,20170406,000000,42.4,43.4,41,42.6,7084,0
+OPTT.US,D,20170407,000000,42.6,43.4,42,43,4148,0
+OPTT.US,D,20170410,000000,36,39.4,33.6,38.6,29973,0
+OPTT.US,D,20170411,000000,37.2,38,36,36.8,6221,0
+OPTT.US,D,20170412,000000,37.4,38.2,36,37.4,6802,0
+OPTT.US,D,20170413,000000,37.4,38.398,36.2,36.6,1872,0
+OPTT.US,D,20170417,000000,37,37.4,36,36.2,3711,0
+OPTT.US,D,20170418,000000,36.6,37.8,36.2,37.2,3347,0
+OPTT.US,D,20170419,000000,37,37.4,35.2,37.4,4531,0
+OPTT.US,D,20170420,000000,37.2,37.2,35.896,36.32,1900,0
+OPTT.US,D,20170421,000000,36.4,36.6,35.2,36.6,4613,0
+OPTT.US,D,20170424,000000,69,73.4,50.2,54.8,858849,0
+OPTT.US,D,20170425,000000,53.8,53.8,46,49,96170,0
+OPTT.US,D,20170426,000000,49.2,49.2,39,40.6,141296,0
+OPTT.US,D,20170427,000000,27.2,30.4,26.6,28.6,496076,0
+OPTT.US,D,20170428,000000,28.6,29,27.4,28.6,56190,0
+OPTT.US,D,20170501,000000,29.6,30.6,28.8,29.4,46129,0
+OPTT.US,D,20170502,000000,30,30,28,28.2,41544,0
+OPTT.US,D,20170503,000000,28,28.6,27,27,37386,0
+OPTT.US,D,20170504,000000,27.8,28,26,26.8,40133,0
+OPTT.US,D,20170505,000000,26.4,27.4,26,26.8,20839,0
+OPTT.US,D,20170508,000000,27.2,32.4,26.8,29.8,115028,0
+OPTT.US,D,20170509,000000,29.8,31.798,28.4,31.6,66450,0
+OPTT.US,D,20170510,000000,31,31.528,30,31,17591,0
+OPTT.US,D,20170511,000000,30.4,31,28.2,30.4,24227,0
+OPTT.US,D,20170512,000000,30.4,30.598,28.4,29.8,21336,0
+OPTT.US,D,20170515,000000,29.4,29.6,28,28.4,22210,0
+OPTT.US,D,20170516,000000,28.6,28.704,27,27.6,18966,0
+OPTT.US,D,20170517,000000,27.6,29.4,27.496,28.2,22183,0
+OPTT.US,D,20170518,000000,28.2,28.8,27,27.4,15794,0
+OPTT.US,D,20170519,000000,27.6,28.8,27.6,28,7635,0
+OPTT.US,D,20170522,000000,28.2,28.42,27.6,28.2,5879,0
+OPTT.US,D,20170523,000000,28,28.2,27.4,27.6,10291,0
+OPTT.US,D,20170524,000000,28,28.6,27.4,27.6,10961,0
+OPTT.US,D,20170525,000000,27.6,28.4,27.4,28.2,12810,0
+OPTT.US,D,20170526,000000,28.2,28.4,27.6,28.2,7876,0
+OPTT.US,D,20170530,000000,27.8,27.938,27,27,14726,0
+OPTT.US,D,20170531,000000,27,27.8,27,27.4,11608,0
+OPTT.US,D,20170601,000000,27.6,28.54,27.2,27.6,10212,0
+OPTT.US,D,20170602,000000,27.8,27.85,27.2,27.4,5222,0
+OPTT.US,D,20170605,000000,27.2,30.4,27.2,28.8,45903,0
+OPTT.US,D,20170606,000000,29.4,29.4,27.8,28.2,11880,0
+OPTT.US,D,20170607,000000,28.4,29.2,27.8,28.2,7895,0
+OPTT.US,D,20170608,000000,27.8,30.4,27.8,29.6,38336,0
+OPTT.US,D,20170609,000000,29.8,30.4,28.4,28.838,16865,0
+OPTT.US,D,20170612,000000,30.4,31.4,28,28.5,48693,0
+OPTT.US,D,20170613,000000,28.2,29,28.2,29,11869,0
+OPTT.US,D,20170614,000000,29,29.4,28.4,28.6,9418,0
+OPTT.US,D,20170615,000000,28,28.844,27.8,28,13398,0
+OPTT.US,D,20170616,000000,28,28.4,27,27,16902,0
+OPTT.US,D,20170619,000000,27.8,27.8,26.8,27.4,14329,0
+OPTT.US,D,20170620,000000,27.8,27.8,26.2,26.4,17056,0
+OPTT.US,D,20170621,000000,26.6,26.78,26,26.2,10141,0
+OPTT.US,D,20170622,000000,26.6,27.6,26.24,26.602,11937,0
+OPTT.US,D,20170623,000000,27.4,27.972,26.8,27.4,7681,0
+OPTT.US,D,20170626,000000,27.8,28.4,27.4,28,8909,0
+OPTT.US,D,20170627,000000,28,28.2,27.6,27.6,6599,0
+OPTT.US,D,20170628,000000,27.6,28.8,27.6,28.2,17024,0
+OPTT.US,D,20170629,000000,28.4,29,27.2,27.4,14485,0
+OPTT.US,D,20170630,000000,27.6,27.798,27,27.2,10127,0
+OPTT.US,D,20170703,000000,27.4,28,27,27.2,7734,0
+OPTT.US,D,20170705,000000,27,27.8,26.2,27,10809,0
+OPTT.US,D,20170706,000000,26.8,27.094,26.6,27,4347,0
+OPTT.US,D,20170707,000000,26.6,27,26.22,27,7583,0
+OPTT.US,D,20170710,000000,26.4,27.4,26.4,27,7668,0
+OPTT.US,D,20170711,000000,27,27,26.6,26.8,4202,0
+OPTT.US,D,20170712,000000,27.4,29,26.6,28.8,51886,0
+OPTT.US,D,20170713,000000,28,29.6,28,28.4,28058,0
+OPTT.US,D,20170714,000000,28.4,28.4,26.6,27.2,25587,0
+OPTT.US,D,20170717,000000,27.2,27.8,26.4,26.6,15315,0
+OPTT.US,D,20170718,000000,26.8,27,26.2,26.402,10496,0
+OPTT.US,D,20170719,000000,26.2,26.6,24.8,25.8,33333,0
+OPTT.US,D,20170720,000000,26.6,26.6,25.22,25.4,6843,0
+OPTT.US,D,20170721,000000,25.4,25.4,24,24.8,19999,0
+OPTT.US,D,20170724,000000,24.4,24.8,24,24.2,9820,0
+OPTT.US,D,20170725,000000,25,26.2,24.4,26.2,21642,0
+OPTT.US,D,20170726,000000,26.6,26.8,25,25.6,14209,0
+OPTT.US,D,20170727,000000,25.8,25.8,24.8,25.194,4728,0
+OPTT.US,D,20170728,000000,25.2,25.6,25.07,25.2,6052,0
+OPTT.US,D,20170731,000000,25.6,26.4,25.4,26,9215,0
+OPTT.US,D,20170801,000000,26.4,26.4,25.6,25.8,6558,0
+OPTT.US,D,20170802,000000,26.2,26.2,25.2,25.6,10056,0
+OPTT.US,D,20170803,000000,25.6,25.6,24.8,25,7231,0
+OPTT.US,D,20170804,000000,24.8,25.4,24.4,25.4,4322,0
+OPTT.US,D,20170807,000000,24.8,25.6,24.4,25.4,2214,0
+OPTT.US,D,20170808,000000,25.8,25.8,24.2,25.4,3509,0
+OPTT.US,D,20170809,000000,25,29,24.8,28.4,105560,0
+OPTT.US,D,20170810,000000,26.6,27,25.2,25.8,28710,0
+OPTT.US,D,20170811,000000,25.4,26,24,25.2,21988,0
+OPTT.US,D,20170814,000000,25,25,24.2,24.4,8183,0
+OPTT.US,D,20170815,000000,24.8,24.8,23.22,23.9,13387,0
+OPTT.US,D,20170816,000000,23.8,24.566,23.4,23.8,7533,0
+OPTT.US,D,20170817,000000,23.8,24.6,23.6,24.2,9070,0
+OPTT.US,D,20170818,000000,24.2,25.8,24,24.6,25288,0
+OPTT.US,D,20170821,000000,25,25.056,23.4,24,7180,0
+OPTT.US,D,20170822,000000,25,25,23.4,23.9,5270,0
+OPTT.US,D,20170823,000000,23.6,24.6,23.4,23.8,5398,0
+OPTT.US,D,20170824,000000,23.6,25.8,23.4,24.6,15793,0
+OPTT.US,D,20170825,000000,24.4,25,24.2,24.6,3615,0
+OPTT.US,D,20170828,000000,24.4,24.47,23.8,24,6702,0
+OPTT.US,D,20170829,000000,23.8,24.4,23.8,24.4,3503,0
+OPTT.US,D,20170830,000000,24.4,25.2,24,24.8,9924,0
+OPTT.US,D,20170831,000000,24.6,25.4,24.2,24.4,10687,0
+OPTT.US,D,20170901,000000,24.2,25,24,24.8,6876,0
+OPTT.US,D,20170905,000000,25,25,23.8,24,7996,0
+OPTT.US,D,20170906,000000,24.4,24.8,23.8,24.4,5493,0
+OPTT.US,D,20170907,000000,24.4,24.8,23.8,23.8,6412,0
+OPTT.US,D,20170908,000000,24,25.8,23.8,23.8,17439,0
+OPTT.US,D,20170911,000000,25,26.798,24.2,25.4,26986,0
+OPTT.US,D,20170912,000000,26.4,26.778,24.8,25.8,31439,0
+OPTT.US,D,20170913,000000,25.6,26.78,25,25.6,15521,0
+OPTT.US,D,20170914,000000,25.6,27,25.4,26.8,14255,0
+OPTT.US,D,20170915,000000,26.6,27.8,25.8,26,14507,0
+OPTT.US,D,20170918,000000,26.2,26.3,25.4,25.6,7268,0
+OPTT.US,D,20170919,000000,25.6,25.744,24.4,24.8,14561,0
+OPTT.US,D,20170920,000000,24.6,25.2,24.6,24.932,6057,0
+OPTT.US,D,20170921,000000,25,25.1,22.8,24,21022,0
+OPTT.US,D,20170922,000000,23.8,24.8,23.8,24.6,5270,0
+OPTT.US,D,20170925,000000,24,25.2,24,24.6,4957,0
+OPTT.US,D,20170926,000000,24.6,25.6,24.6,24.8,14417,0
+OPTT.US,D,20170927,000000,25,25,24.2,24.4,2959,0
+OPTT.US,D,20170928,000000,24,24.8,24,24.6,5272,0
+OPTT.US,D,20170929,000000,24.2,25.2,24.2,25,6883,0
+OPTT.US,D,20171002,000000,25.6,31,25.398,29.6,136595,0
+OPTT.US,D,20171003,000000,30.2,33,27.2,31.6,211453,0
+OPTT.US,D,20171004,000000,31.6,32,28.6,30,69796,0
+OPTT.US,D,20171005,000000,29.6,30.8,29,29,27810,0
+OPTT.US,D,20171006,000000,29,29,27,28,30147,0
+OPTT.US,D,20171009,000000,28.8,31.78,27.8,29.2,63666,0
+OPTT.US,D,20171010,000000,29.2,29.8,27.8,28.2,24426,0
+OPTT.US,D,20171011,000000,28.4,28.742,27.2,28,22508,0
+OPTT.US,D,20171012,000000,27.4,28.2,27.2,27.4,6728,0
+OPTT.US,D,20171013,000000,27.4,27.6,25.8,26.5,27254,0
+OPTT.US,D,20171016,000000,26.6,26.6,25.2,25.6,21046,0
+OPTT.US,D,20171017,000000,25.4,30.6,25.4,28.8,130411,0
+OPTT.US,D,20171018,000000,34,50.8,32.2,40,2103681,0
+OPTT.US,D,20171019,000000,28,28.8,25.6,26.6,340889,0
+OPTT.US,D,20171020,000000,27.2,27.4,26.4,26.8,60946,0
+OPTT.US,D,20171023,000000,26.8,27.01,24.4,25,105009,0
+OPTT.US,D,20171024,000000,25.4,27.6,24.2,26.2,89243,0
+OPTT.US,D,20171025,000000,25.6,26.2,24.6,25.4,46325,0
+OPTT.US,D,20171026,000000,25.4,25.8,24.6,24.8,32903,0
+OPTT.US,D,20171027,000000,24.8,25,24,24.6,36167,0
+OPTT.US,D,20171030,000000,24.4,24.6,23.6,24,43719,0
+OPTT.US,D,20171031,000000,23.8,25.2,23.6,24.8,44535,0
+OPTT.US,D,20171101,000000,24.6,26,24.4,24.6,26278,0
+OPTT.US,D,20171102,000000,24.4,24.6,23.8,24,30276,0
+OPTT.US,D,20171103,000000,24,24.8,23.6,23.7,43377,0
+OPTT.US,D,20171106,000000,24,24,23,23.154,47790,0
+OPTT.US,D,20171107,000000,23.4,23.8,23,23.3,27210,0
+OPTT.US,D,20171108,000000,23.6,25.2,23.4,24.4,65272,0
+OPTT.US,D,20171109,000000,24.4,24.6,23.6,23.6,28456,0
+OPTT.US,D,20171110,000000,24,24.8,23.8,23.8,25340,0
+OPTT.US,D,20171113,000000,24,26.4,23.6,25.4,105512,0
+OPTT.US,D,20171114,000000,25,25,23.6,23.8,50041,0
+OPTT.US,D,20171115,000000,24.2,24.2,23.6,23.8,18503,0
+OPTT.US,D,20171116,000000,24.2,25.2,23.652,24.4,39836,0
+OPTT.US,D,20171117,000000,24.4,24.4,23.8,24.2,15265,0
+OPTT.US,D,20171120,000000,24,24.4,23.8,24,16762,0
+OPTT.US,D,20171121,000000,23.8,25.2,23.798,24.2,52669,0
+OPTT.US,D,20171122,000000,24.2,24.598,23.8,24,14719,0
+OPTT.US,D,20171124,000000,24,24,23.6,24,15027,0
+OPTT.US,D,20171127,000000,23.8,24.4,23.6,24,31065,0
+OPTT.US,D,20171128,000000,23.6,24,23.6,23.6,20476,0
+OPTT.US,D,20171129,000000,24,24,23.2,23.4,22901,0
+OPTT.US,D,20171130,000000,23.2,25.4,23.2,25.3,87043,0
+OPTT.US,D,20171201,000000,25,25.4,23.6,24,67716,0
+OPTT.US,D,20171204,000000,23.2,23.8,21.6,22.602,64827,0
+OPTT.US,D,20171205,000000,22.6,23.2,22,23.2,19043,0
+OPTT.US,D,20171206,000000,23.2,24,22.6,23.4,58397,0
+OPTT.US,D,20171207,000000,23.2,23.58,22.6,23,18301,0
+OPTT.US,D,20171208,000000,23,23.2,22.6,23,9832,0
+OPTT.US,D,20171211,000000,23.4,23.4,22.8,22.8,15121,0
+OPTT.US,D,20171212,000000,22.6,23.38,22.4,22.6,28180,0
+OPTT.US,D,20171213,000000,22,22.6,21.202,21.7,47812,0
+OPTT.US,D,20171214,000000,21.8,22.2,20.4,20.8,39585,0
+OPTT.US,D,20171215,000000,21,21.2,20.8,20.8,19578,0
+OPTT.US,D,20171218,000000,20.8,22.4,20.8,21.9,46236,0
+OPTT.US,D,20171219,000000,22,22.6,21,21.78,22541,0
+OPTT.US,D,20171220,000000,21.4,23,21,22.184,54496,0
+OPTT.US,D,20171221,000000,22.6,22.6,21.4,22,26226,0
+OPTT.US,D,20171222,000000,21.8,23.392,21.6,21.6,21166,0
+OPTT.US,D,20171226,000000,22,22.26,21.2,21.5,16687,0
+OPTT.US,D,20171227,000000,21.8,24.4,21.4,22.2,132182,0
+OPTT.US,D,20171228,000000,22.6,23,21.4,22,29075,0
+OPTT.US,D,20171229,000000,21.8,22.18,21.6,22,22164,0
+OPTT.US,D,20180102,000000,22.2,22.8,22,22.2,14477,0
+OPTT.US,D,20180103,000000,22.2,23,22.2,22.3,20617,0
+OPTT.US,D,20180104,000000,22.4,22.8,21.8,22.4,17323,0
+OPTT.US,D,20180105,000000,22,22.4,21.8,22,14026,0
+OPTT.US,D,20180108,000000,22.2,22.2,21.2,21.6,27470,0
+OPTT.US,D,20180109,000000,21.4,22.196,21.2,21.7,17164,0
+OPTT.US,D,20180110,000000,21.6,23.4,21.42,22.8,85665,0
+OPTT.US,D,20180111,000000,23,24.4,22.6,23.6,81508,0
+OPTT.US,D,20180112,000000,23.6,23.8,22.6,22.8,19598,0
+OPTT.US,D,20180116,000000,23,23,21.8,22,24765,0
+OPTT.US,D,20180117,000000,21.8,23,21.6,22.2,42962,0
+OPTT.US,D,20180118,000000,23.2,23.398,22,22.2,23075,0
+OPTT.US,D,20180119,000000,22,22.4,21.8,22.4,15986,0
+OPTT.US,D,20180122,000000,24.2,24.4,22,22.4,98604,0
+OPTT.US,D,20180123,000000,22.8,25.2,22.4,24.8,205959,0
+OPTT.US,D,20180124,000000,24.2,24.402,22.8,23.4,60263,0
+OPTT.US,D,20180125,000000,23.2,23.8,22.8,23.8,19982,0
+OPTT.US,D,20180126,000000,23.6,25.4,23.2,24.816,90938,0
+OPTT.US,D,20180129,000000,25,26,24.2,24.2,85980,0
+OPTT.US,D,20180130,000000,24.2,24.6,23.2,24.4,35688,0
+OPTT.US,D,20180131,000000,24.8,24.8,23.8,23.8,19046,0
+OPTT.US,D,20180201,000000,23.6,24,23.2,23.4,14453,0
+OPTT.US,D,20180202,000000,23,23.2,22.2,22.8,46465,0
+OPTT.US,D,20180205,000000,22.2,22.8,22,22.2,27165,0
+OPTT.US,D,20180206,000000,21.8,22.8,21.2,22.6,30126,0
+OPTT.US,D,20180207,000000,23,23,22.2,22.6,12867,0
+OPTT.US,D,20180208,000000,22.4,22.97,21.8,22,14709,0
+OPTT.US,D,20180209,000000,22,22.4,21,21.4,27036,0
+OPTT.US,D,20180212,000000,21.8,21.8,21.4,21.6,12290,0
+OPTT.US,D,20180213,000000,23,23,21.8,22.8,19455,0
+OPTT.US,D,20180214,000000,23,24.6,21.6,22.6,85971,0
+OPTT.US,D,20180215,000000,22.4,23,22.22,22.8,15582,0
+OPTT.US,D,20180216,000000,23,23,22.2,22.6,13829,0
+OPTT.US,D,20180220,000000,23,23,22.2,22.42,10584,0
+OPTT.US,D,20180221,000000,22.6,22.78,22,22.2,20212,0
+OPTT.US,D,20180222,000000,22.2,22.6,22,22.2,15347,0
+OPTT.US,D,20180223,000000,22.4,22.512,21.6,22,21183,0
+OPTT.US,D,20180226,000000,22.2,22.6,21.6,22,25826,0
+OPTT.US,D,20180227,000000,22.4,23.388,22.2,22.8,64470,0
+OPTT.US,D,20180228,000000,22.8,22.8,22,22.6,25134,0
+OPTT.US,D,20180301,000000,22.4,22.58,22,22.4,13317,0
+OPTT.US,D,20180302,000000,22.4,23.38,22,23,26037,0
+OPTT.US,D,20180305,000000,23.2,24,22.6,23.4,36055,0
+OPTT.US,D,20180306,000000,23.6,24,22.4,22.4,32969,0
+OPTT.US,D,20180307,000000,22.8,23,22,22.4,30694,0
+OPTT.US,D,20180308,000000,22.6,23,22.2,22.6,19618,0
+OPTT.US,D,20180309,000000,22.8,23.8,22.598,23.6,37031,0
+OPTT.US,D,20180312,000000,23.8,24,23,23.2,21855,0
+OPTT.US,D,20180313,000000,23.2,23.6,23.2,23.6,11777,0
+OPTT.US,D,20180314,000000,23.6,24.4,22.8,23.2,47467,0
+OPTT.US,D,20180315,000000,23.8,23.8,22.8,23.2,30125,0
+OPTT.US,D,20180316,000000,24,24.268,23,24.2,45748,0
+OPTT.US,D,20180319,000000,27,30.4,23.2,23.2,384629,0
+OPTT.US,D,20180320,000000,23.2,24.3,22.4,22.8,79327,0
+OPTT.US,D,20180321,000000,22.8,22.8,22.4,22.6,19884,0
+OPTT.US,D,20180322,000000,22.8,23.4,22.4,22.4,39766,0
+OPTT.US,D,20180323,000000,22.6,22.62,22.2,22.4,22812,0
+OPTT.US,D,20180326,000000,22.4,22.4,21.2,21.4,39449,0
+OPTT.US,D,20180327,000000,21.6,21.602,21.2,21.2,20605,0
+OPTT.US,D,20180328,000000,21.4,21.8,21.2,21.6,16500,0
+OPTT.US,D,20180329,000000,21.82,21.82,21.2,21.4,10133,0
+OPTT.US,D,20180402,000000,21.6,22,21.42,21.8,11370,0
+OPTT.US,D,20180403,000000,21.8,22.2,21.8,21.8,5950,0
+OPTT.US,D,20180404,000000,21.8,21.87,21.2,21.6,15091,0
+OPTT.US,D,20180405,000000,21.4,21.798,21.4,21.7,10829,0
+OPTT.US,D,20180406,000000,22.2,22.8,21.8,22,33902,0
+OPTT.US,D,20180409,000000,22.4,23,22,22.98,29638,0
+OPTT.US,D,20180410,000000,23.2,23.8,22.8,23.4,23281,0
+OPTT.US,D,20180411,000000,23.6,24.8,23.4,23.7,42642,0
+OPTT.US,D,20180412,000000,23.6,24.8,23,23.6,46535,0
+OPTT.US,D,20180413,000000,22,22.6,21.2,22.4,50528,0
+OPTT.US,D,20180416,000000,22.2,22.2,21.6,21.8,10981,0
+OPTT.US,D,20180417,000000,21.8,22.2,21.6,21.9,12539,0
+OPTT.US,D,20180418,000000,22,22.304,21.8,22,11807,0
+OPTT.US,D,20180419,000000,22,22.25,21.8,21.82,7472,0
+OPTT.US,D,20180420,000000,21.8,22.18,21.6,21.9,15331,0
+OPTT.US,D,20180423,000000,22.4,22.4,21.6,22,11555,0
+OPTT.US,D,20180424,000000,22,22,21.6,21.7,9363,0
+OPTT.US,D,20180425,000000,21.8,21.8,21.2,21.6,19848,0
+OPTT.US,D,20180426,000000,22,22.6,21.5,22.2,33042,0
+OPTT.US,D,20180427,000000,22,22.8,21.8,22.4,13065,0
+OPTT.US,D,20180430,000000,22.4,23,21.82,22,23278,0
+OPTT.US,D,20180501,000000,22.2,22.6,21.8,22.6,8097,0
+OPTT.US,D,20180502,000000,22.6,23,22.2,22.6,28073,0
+OPTT.US,D,20180503,000000,22.6,22.798,22,22.2,20628,0
+OPTT.US,D,20180504,000000,22.6,22.8,22.4,22.8,9937,0
+OPTT.US,D,20180507,000000,22.8,22.808,22.6,22.8,9543,0
+OPTT.US,D,20180508,000000,22.8,23,22.3,22.4,16987,0
+OPTT.US,D,20180509,000000,22.2,22.6,22,22,13795,0
+OPTT.US,D,20180510,000000,22.2,22.4,22,22.22,10308,0
+OPTT.US,D,20180511,000000,22.4,22.6,22,22.4,8414,0
+OPTT.US,D,20180514,000000,22.2,23.6,22.2,22.8,31555,0
+OPTT.US,D,20180515,000000,22.6,23.8,22.6,23.7,21012,0
+OPTT.US,D,20180516,000000,23.6,24,23.2,23.2,19789,0
+OPTT.US,D,20180517,000000,23.4,23.4,22.6,22.8,16104,0
+OPTT.US,D,20180518,000000,22.8,23.2,22.2,22.8,14747,0
+OPTT.US,D,20180521,000000,22.8,23,22.4,22.42,12112,0
+OPTT.US,D,20180522,000000,22.6,23,22.4,22.8,11575,0
+OPTT.US,D,20180523,000000,23.2,23.2,22.6,22.8,8514,0
+OPTT.US,D,20180524,000000,22.8,23,22.6,22.802,4369,0
+OPTT.US,D,20180525,000000,22.8,22.8,22.4,22.4,6038,0
+OPTT.US,D,20180529,000000,22.4,23,22.4,23,11322,0
+OPTT.US,D,20180530,000000,22.8,23.2,22.8,22.8,9401,0
+OPTT.US,D,20180531,000000,22.6,22.98,22.2,22.4,12922,0
+OPTT.US,D,20180601,000000,22.4,22.6,22.2,22.4,12800,0
+OPTT.US,D,20180604,000000,22.4,23.6,22.2,23.2,23436,0
+OPTT.US,D,20180605,000000,22.6,23.8,22.6,23.2,16294,0
+OPTT.US,D,20180606,000000,23.6,23.6,22.4,22.6,29126,0
+OPTT.US,D,20180607,000000,22.6,23,22.6,22.6,8352,0
+OPTT.US,D,20180608,000000,22.6,23,22.2,22.2,19698,0
+OPTT.US,D,20180611,000000,22.6,22.8,22.2,22.6,20689,0
+OPTT.US,D,20180612,000000,22.2,22.6,22,22,14376,0
+OPTT.US,D,20180613,000000,22,22.4,22,22,11403,0
+OPTT.US,D,20180614,000000,22,22.2,21.8,21.8,22384,0
+OPTT.US,D,20180615,000000,22,22.002,21.8,21.8,9686,0
+OPTT.US,D,20180618,000000,22,22.2,21.82,22,4810,0
+OPTT.US,D,20180619,000000,22.2,22.6,21.8,22,19518,0
+OPTT.US,D,20180620,000000,22,23,22,22.4,33891,0
+OPTT.US,D,20180621,000000,22.2,22.4,21.8,21.8,19292,0
+OPTT.US,D,20180622,000000,22,22.18,20.4,21.302,57575,0
+OPTT.US,D,20180625,000000,21.2,21.4,19,20,61873,0
+OPTT.US,D,20180626,000000,21.8,22,19,20.2,35637,0
+OPTT.US,D,20180627,000000,20,20.02,18.2,18.204,30230,0
+OPTT.US,D,20180628,000000,19.6,20,16.8,17.794,65503,0
+OPTT.US,D,20180629,000000,17.776,17.776,15.61,17,48949,0
+OPTT.US,D,20180702,000000,17.2,17.76,16.602,16.802,12105,0
+OPTT.US,D,20180703,000000,16.8,17.198,16.644,17.052,4670,0
+OPTT.US,D,20180705,000000,17,17.6,16.4,17.572,8380,0
+OPTT.US,D,20180706,000000,17.4,17.998,17.2,17.998,13981,0
+OPTT.US,D,20180709,000000,18,18.602,17.6,18.202,14613,0
+OPTT.US,D,20180710,000000,18.454,18.794,17.2,17.6,14817,0
+OPTT.US,D,20180711,000000,18.2,18.4,17.2,17.66,7167,0
+OPTT.US,D,20180712,000000,17.6,18.4,17.11,17.408,7151,0
+OPTT.US,D,20180713,000000,17.6,17.998,17.2,17.4,7434,0
+OPTT.US,D,20180716,000000,17.606,17.796,15,15.886,46807,0
+OPTT.US,D,20180717,000000,15.4,17,15,16.496,24908,0
+OPTT.US,D,20180718,000000,16.646,17,16.4,16.6,6821,0
+OPTT.US,D,20180719,000000,16.4,16.6,16.005,16.4,8320,0
+OPTT.US,D,20180720,000000,16.36,16.4,15.686,16.3,9295,0
+OPTT.US,D,20180723,000000,16,16.3,16,16.004,6130,0
+OPTT.US,D,20180724,000000,16.5,16.5,14.402,15,25825,0
+OPTT.US,D,20180725,000000,15,15.352,14.42,14.962,6305,0
+OPTT.US,D,20180726,000000,14.4,15.198,14.232,15.046,6997,0
+OPTT.US,D,20180727,000000,15.608,15.996,14.3,15.098,6588,0
+OPTT.US,D,20180730,000000,15.2,15.2,13.244,13.838,18775,0
+OPTT.US,D,20180731,000000,13.4,14.96,13.4,14.8,14708,0
+OPTT.US,D,20180801,000000,15.08,15.08,13.6,14.002,8269,0
+OPTT.US,D,20180802,000000,14.2,14.4,13.802,14.2,4189,0
+OPTT.US,D,20180803,000000,14.2,14.4,13.746,13.8,2857,0
+OPTT.US,D,20180806,000000,13.2,13.98,13.2,13.98,5333,0
+OPTT.US,D,20180807,000000,14,14,13.4,13.482,6222,0
+OPTT.US,D,20180808,000000,13.662,14.2,13.5,14,3856,0
+OPTT.US,D,20180809,000000,14.2,14.2,13.4,13.8,5050,0
+OPTT.US,D,20180810,000000,14.19,14.19,13.4,13.5,7768,0
+OPTT.US,D,20180813,000000,13.5,14,13.4,13.804,5432,0
+OPTT.US,D,20180814,000000,13.8,15.798,13.6,14.294,87023,0
+OPTT.US,D,20180815,000000,14.968,15.4,13.8,14.318,25773,0
+OPTT.US,D,20180816,000000,14.8,14.8,14.002,14.2,6768,0
+OPTT.US,D,20180817,000000,14.6,15.716,14.2,15.2,29077,0
+OPTT.US,D,20180820,000000,15.58,16,14.4,14.774,22492,0
+OPTT.US,D,20180821,000000,14.8,14.8,14.01,14.1,8414,0
+OPTT.US,D,20180822,000000,14.044,14.426,14,14.024,2703,0
+OPTT.US,D,20180823,000000,14.262,14.98,13.9,14.4,6622,0
+OPTT.US,D,20180824,000000,14.4,14.598,13.8,13.8,8190,0
+OPTT.US,D,20180827,000000,14.2,14.898,14.136,14.4,9742,0
+OPTT.US,D,20180828,000000,14.2,14.74,14.2,14.5,5107,0
+OPTT.US,D,20180829,000000,14.74,15.3,14.402,15.196,20539,0
+OPTT.US,D,20180830,000000,15.2,15.2,14.3,14.5,4571,0
+OPTT.US,D,20180831,000000,15,15.2,14.4,14.822,5987,0
+OPTT.US,D,20180904,000000,15,15.2,14.844,15,8817,0
+OPTT.US,D,20180905,000000,15.18,15.18,14.6,14.66,4544,0
+OPTT.US,D,20180906,000000,14.6,15.16,14.3,14.436,4279,0
+OPTT.US,D,20180907,000000,14.44,14.8,14.3,14.5,2954,0
+OPTT.US,D,20180910,000000,14.6,15,14.22,14.4,4953,0
+OPTT.US,D,20180911,000000,15.12,15.18,14.2,14.6,8150,0
+OPTT.US,D,20180912,000000,14.2,14.6,11,11.8,32026,0
+OPTT.US,D,20180913,000000,12.5,12.5,11.4,11.4,7568,0
+OPTT.US,D,20180914,000000,11.422,11.602,10,10.26,23654,0
+OPTT.US,D,20180917,000000,10.6,11.3,9.2,9.202,26976,0
+OPTT.US,D,20180918,000000,9.2,13.78,9.2,13.44,61583,0
+OPTT.US,D,20180919,000000,12,12.4,11.4,12.002,19083,0
+OPTT.US,D,20180920,000000,12.44,13.8,12.2,13.368,11896,0
+OPTT.US,D,20180921,000000,14.036,14.4,12.6,13.398,14193,0
+OPTT.US,D,20180924,000000,13.4,13.4,12.8,13,5575,0
+OPTT.US,D,20180925,000000,13.4,15.18,13.4,15.16,24107,0
+OPTT.US,D,20180926,000000,15.2,15.6,14,15.2,24195,0
+OPTT.US,D,20180927,000000,14.75,14.988,14.446,14.6,5845,0
+OPTT.US,D,20180928,000000,14.4,14.4,12,13.756,17976,0
+OPTT.US,D,20181001,000000,14,14.646,13.7,13.772,12234,0
+OPTT.US,D,20181002,000000,13.806,14.002,12.4,12.42,10508,0
+OPTT.US,D,20181003,000000,13.4,13.4,12.4,13.21,8233,0
+OPTT.US,D,20181004,000000,13.378,14,12.586,13.344,9348,0
+OPTT.US,D,20181005,000000,13.8,14.98,13.216,13.936,30502,0
+OPTT.US,D,20181008,000000,14.4,14.6,13.8,14.284,8236,0
+OPTT.US,D,20181009,000000,14,15.08,14,14.8,16314,0
+OPTT.US,D,20181010,000000,14.94,14.94,13.22,13.794,14175,0
+OPTT.US,D,20181011,000000,13.4,13.6,12,12.104,28055,0
+OPTT.US,D,20181012,000000,12.8,12.81,12.202,12.662,7526,0
+OPTT.US,D,20181015,000000,13.2,13.2,11.8,12,15608,0
+OPTT.US,D,20181016,000000,12.414,12.6,11.4,11.8,8603,0
+OPTT.US,D,20181017,000000,11.602,11.8,11.2,11.377,4713,0
+OPTT.US,D,20181018,000000,11.384,11.384,10.4,10.4,7432,0
+OPTT.US,D,20181019,000000,10.4,11.258,10.4,10.602,9931,0
+OPTT.US,D,20181022,000000,11.4,11.988,11.002,11.002,22075,0
+OPTT.US,D,20181023,000000,10.802,11.4,10.2,10.404,10742,0
+OPTT.US,D,20181024,000000,10.3,10.7,9.402,9.402,10353,0
+OPTT.US,D,20181025,000000,10.02,10.6,10.02,10.4,7103,0
+OPTT.US,D,20181026,000000,10.314,10.8,10,10.306,7712,0
+OPTT.US,D,20181029,000000,10.306,11.296,9.606,10.76,5373,0
+OPTT.US,D,20181030,000000,10.4,10.4,9.82,10.062,3988,0
+OPTT.US,D,20181031,000000,10.4,10.4,9.602,10.094,4162,0
+OPTT.US,D,20181101,000000,9.608,10.396,9.608,10.002,5146,0
+OPTT.US,D,20181102,000000,9.61,10.98,9.61,10.6,7353,0
+OPTT.US,D,20181105,000000,11.2,11.2,10.258,10.6,3704,0
+OPTT.US,D,20181106,000000,10.2,11.2,10.2,10.79,6638,0
+OPTT.US,D,20181107,000000,11,11.8,10.8,11.598,11393,0
+OPTT.US,D,20181108,000000,11.776,11.776,10.4,11.39,3525,0
+OPTT.US,D,20181109,000000,10.6,11.4,10.6,11.38,5409,0
+OPTT.US,D,20181112,000000,11.096,11.7,11.09,11.14,5782,0
+OPTT.US,D,20181113,000000,11.14,11.6,10.5,10.502,8234,0
+OPTT.US,D,20181114,000000,10.278,11.6,10.2,10.84,9848,0
+OPTT.US,D,20181115,000000,10.88,11.6,10.4,10.56,4951,0
+OPTT.US,D,20181116,000000,10.43,10.8,10.202,10.5,4555,0
+OPTT.US,D,20181119,000000,10.232,10.78,9.7,9.8,12082,0
+OPTT.US,D,20181120,000000,10.29,10.29,9.2,9.708,11254,0
+OPTT.US,D,20181121,000000,9.282,9.9,9.26,9.282,6698,0
+OPTT.US,D,20181123,000000,9.746,9.9,9.4,9.8,3379,0
+OPTT.US,D,20181126,000000,10.29,10.29,8.7,8.92,22309,0
+OPTT.US,D,20181127,000000,9.366,9.834,8.6,8.639,3930,0
+OPTT.US,D,20181128,000000,9,9.232,8.204,8.44,7640,0
+OPTT.US,D,20181129,000000,8.44,8.7056,7.7,8.402,8245,0
+OPTT.US,D,20181130,000000,8.6,9.2,8.4,8.8,10716,0
+OPTT.US,D,20181203,000000,9.24,9.4,7.7,8,20918,0
+OPTT.US,D,20181204,000000,8.298,8.6,7.6,8.6,6511,0
+OPTT.US,D,20181206,000000,9,9.078,8,8.28,17645,0
+OPTT.US,D,20181207,000000,8.6,8.9,8,8.204,5675,0
+OPTT.US,D,20181210,000000,8.8,9.36,7.8,7.802,8651,0
+OPTT.US,D,20181211,000000,8,8,5.6,6.4,38087,0
+OPTT.US,D,20181212,000000,6.56,9.1,6.412,8.19,31782,0
+OPTT.US,D,20181213,000000,8.72,8.72,6.998,7.416,16498,0
+OPTT.US,D,20181214,000000,8,8,6.906,7.702,14889,0
+OPTT.US,D,20181217,000000,8,8.17,6.6,6.7,10910,0
+OPTT.US,D,20181218,000000,6.7,7.034,6.2,6.412,11781,0
+OPTT.US,D,20181219,000000,6.6,8,5.8,6.276,54382,0
+OPTT.US,D,20181220,000000,5.986,6.96,5.8,6.168,10996,0
+OPTT.US,D,20181221,000000,6.2,6.8,5.904,6.8,12185,0
+OPTT.US,D,20181224,000000,6.6,6.86,6.26,6.354,4837,0
+OPTT.US,D,20181226,000000,6.35,7.14,6.22,6.6,11679,0
+OPTT.US,D,20181227,000000,7.2,7.2,6.4,6.508,12098,0
+OPTT.US,D,20181228,000000,6.832,7,6.442,6.66,10812,0
+OPTT.US,D,20181231,000000,6.552,7,6.4,6.802,7953,0
+OPTT.US,D,20190102,000000,7.08,7.734,6.6708,7.31,17277,0
+OPTT.US,D,20190103,000000,7.86,7.86,6.82,7.582,9456,0
+OPTT.US,D,20190104,000000,8.116,8.116,7.07,7.6,11510,0
+OPTT.US,D,20190107,000000,7.57,8.02,7.57,7.57,9947,0
+OPTT.US,D,20190108,000000,7.57,8.5,7.122,7.64,24726,0
+OPTT.US,D,20190109,000000,8.022,8.196,7.242,7.562,8048,0
+OPTT.US,D,20190110,000000,7.8,8.4,7.562,7.922,11207,0
+OPTT.US,D,20190111,000000,7.8,8.4,7.6,7.63,7046,0
+OPTT.US,D,20190114,000000,8,8,7.4,7.46,7927,0
+OPTT.US,D,20190115,000000,8,8,6.5,6.584,11647,0
+OPTT.US,D,20190116,000000,6.6,7,6.4,6.7,6225,0
+OPTT.US,D,20190117,000000,6.534,7.13,6.5,6.62,11438,0
+OPTT.US,D,20190118,000000,7,7.2,6.602,6.996,8017,0
+OPTT.US,D,20190122,000000,6.58,7.438,6.58,6.58,7718,0
+OPTT.US,D,20190123,000000,7,7.16,6.3,6.3,10925,0
+OPTT.US,D,20190124,000000,6.308,6.6,6.02,6.042,14062,0
+OPTT.US,D,20190125,000000,6.342,6.46,5.812,5.9666,21068,0
+OPTT.US,D,20190128,000000,6.18,6.2,5.8,5.82,23995,0
+OPTT.US,D,20190129,000000,5.82,5.96,5.802,5.82,12090,0
+OPTT.US,D,20190130,000000,6.122,6.122,5.8,5.99,5845,0
+OPTT.US,D,20190131,000000,6.4,6.4,5.978,6.4,27473,0
+OPTT.US,D,20190201,000000,6.68,7,5.95,6.06,40904,0
+OPTT.US,D,20190204,000000,5.82,6.52,5.8,6.224,21494,0
+OPTT.US,D,20190205,000000,6.6,6.8,6.226,6.242,22643,0
+OPTT.US,D,20190206,000000,6.2,6.84,6.1,6.28,7847,0
+OPTT.US,D,20190207,000000,6.594,6.8,6.28,6.463,6266,0
+OPTT.US,D,20190208,000000,6.598,6.8,6.224,6.304,6002,0
+OPTT.US,D,20190211,000000,6.592,6.75,6.2202,6.384,4073,0
+OPTT.US,D,20190212,000000,7.2,7.436,6.2,6.2,104457,0
+OPTT.US,D,20190213,000000,6.51,6.51,6.102,6.118,20502,0
+OPTT.US,D,20190214,000000,6.334,6.34,5.8,5.802,48887,0
+OPTT.US,D,20190215,000000,5.804,6.2,5.76,5.952,25242,0
+OPTT.US,D,20190219,000000,6.2,6.33,5.802,6.06,28756,0
+OPTT.US,D,20190220,000000,6.2,6.2,5.8,5.8,15504,0
+OPTT.US,D,20190221,000000,6.06,6.06,5.8,5.8,12339,0
+OPTT.US,D,20190222,000000,6,6.2,5.8,5.98,24443,0
+OPTT.US,D,20190225,000000,6.152,6.2,5.88,5.972,16443,0
+OPTT.US,D,20190226,000000,6.2,6.22,5.802,5.88,11531,0
+OPTT.US,D,20190227,000000,6.174,6.3,5.9,6.09,13425,0
+OPTT.US,D,20190228,000000,6.3,6.4,6,6.298,19197,0
+OPTT.US,D,20190301,000000,6.4,6.898,6.002,6.24,45088,0
+OPTT.US,D,20190304,000000,6.552,6.8,6,6.02,37367,0
+OPTT.US,D,20190305,000000,6,6.2092,5.86,5.96,14544,0
+OPTT.US,D,20190306,000000,6.258,6.258,5.622,5.622,16763,0
+OPTT.US,D,20190307,000000,5.8,5.8,5.4,5.58,27821,0
+OPTT.US,D,20190308,000000,5.67,5.89,5.28,5.396,26989,0
+OPTT.US,D,20190311,000000,5.6,6.3,5.6,6.2,137327,0
+OPTT.US,D,20190312,000000,7.5,9.4157,6.51,7,1527342,0
+OPTT.US,D,20190313,000000,6.55,6.819,5.04,5.38,297782,0
+OPTT.US,D,20190314,000000,5.4,5.4,4.73,5.13,174039,0
+OPTT.US,D,20190315,000000,5.12,5.3582,4.8001,4.86,159345,0
+OPTT.US,D,20190318,000000,4.99,5.1,4.5001,5.03,79219,0
+OPTT.US,D,20190319,000000,5,5.08,4.53,4.58,86944,0
+OPTT.US,D,20190320,000000,4.54,4.69,4.3001,4.69,91179,0
+OPTT.US,D,20190321,000000,4.65,5.1,4.5417,4.63,194922,0
+OPTT.US,D,20190322,000000,4.716,4.99,4.21,4.42,163782,0
+OPTT.US,D,20190325,000000,4.35,4.3999,4,4.22,82586,0
+OPTT.US,D,20190326,000000,4.22,4.8,4.214,4.63,158475,0
+OPTT.US,D,20190327,000000,4.78,5.33,4.36,4.82,292778,0
+OPTT.US,D,20190328,000000,4.72,4.73,4.4501,4.56,35888,0
+OPTT.US,D,20190329,000000,4.56,4.65,4.31,4.4,78842,0
+OPTT.US,D,20190401,000000,4.42,4.875,4.38,4.71,129267,0
+OPTT.US,D,20190402,000000,4.71,5.19,4.6,5,86861,0
+OPTT.US,D,20190403,000000,8.61,16.2,7.56,7.76,24558122,0
+OPTT.US,D,20190404,000000,3.27,3.38,2.95,3.18,8525528,0
+OPTT.US,D,20190405,000000,3.15,3.15,3.01,3.06,1117683,0
+OPTT.US,D,20190408,000000,3,3.15,2.851,2.98,1391990,0
+OPTT.US,D,20190409,000000,2.99,3.1,2.82,2.94,1473737,0
+OPTT.US,D,20190410,000000,2.9,3.02,2.82,2.84,1046691,0
+OPTT.US,D,20190411,000000,2.85,2.9,2.72,2.77,707081,0
+OPTT.US,D,20190412,000000,2.75,3.05,2.72,2.9,2200833,0
+OPTT.US,D,20190415,000000,2.88,2.95,2.76,2.77,757333,0
+OPTT.US,D,20190416,000000,2.75,2.7912,2.57,2.59,757349,0
+OPTT.US,D,20190417,000000,2.57,2.6874,2.55,2.64,549514,0
+OPTT.US,D,20190418,000000,2.65,2.7175,2.51,2.54,365955,0
+OPTT.US,D,20190422,000000,2.54,2.729,2.51,2.63,425237,0
+OPTT.US,D,20190423,000000,2.61,2.66,2.53,2.54,239332,0
+OPTT.US,D,20190424,000000,2.59,2.68,2.45,2.66,563304,0
+OPTT.US,D,20190425,000000,2.62,2.93,2.55,2.8669,1016648,0
+OPTT.US,D,20190426,000000,2.85,2.9,2.72,2.73,391912,0
+OPTT.US,D,20190429,000000,2.74,2.855,2.63,2.79,216940,0
+OPTT.US,D,20190430,000000,2.75,2.99,2.7,2.78,1197099,0
+OPTT.US,D,20190501,000000,2.75,2.84,2.69,2.73,265586,0
+OPTT.US,D,20190502,000000,2.74,2.7899,2.4935,2.6,368088,0
+OPTT.US,D,20190503,000000,2.59,2.64,2.53,2.56,245963,0
+OPTT.US,D,20190506,000000,2.53,2.605,2.45,2.57,288636,0
+OPTT.US,D,20190507,000000,2.56,2.62,2.46,2.51,202761,0
+OPTT.US,D,20190508,000000,2.5,2.5465,2.39,2.43,232620,0
+OPTT.US,D,20190509,000000,2.43,2.66,2.32,2.4,792046,0
+OPTT.US,D,20190510,000000,2.37,2.39,2.18,2.22,419506,0
+OPTT.US,D,20190513,000000,2.71,2.84,2.42,2.56,11047461,0
+OPTT.US,D,20190514,000000,2.48,2.7,2.31,2.61,1094555,0
+OPTT.US,D,20190515,000000,2.59,2.79,2.48,2.74,648976,0
+OPTT.US,D,20190516,000000,2.66,2.74,2.45,2.5,706277,0
+OPTT.US,D,20190517,000000,2.46,2.52,2.36,2.46,228867,0
+OPTT.US,D,20190520,000000,2.46,2.46,2.24,2.33,262328,0
+OPTT.US,D,20190521,000000,2.26,2.33,2.18,2.23,367666,0
+OPTT.US,D,20190522,000000,2.21,2.28,2.1178,2.12,367053,0
+OPTT.US,D,20190523,000000,2.09,2.14,1.99,2.05,283981,0
+OPTT.US,D,20190524,000000,2.02,2.1,1.955,1.96,163752,0
+OPTT.US,D,20190528,000000,1.94,2.01,1.91,1.91,110431,0
+OPTT.US,D,20190529,000000,1.92,1.9641,1.7592,1.88,312722,0
+OPTT.US,D,20190530,000000,1.87,2.1,1.76,2.03,657596,0
+OPTT.US,D,20190531,000000,2.02,2.33,1.86,2.19,1265539,0
+OPTT.US,D,20190603,000000,2.23,2.37,2.16,2.25,456888,0
+OPTT.US,D,20190604,000000,2.22,2.259,2.06,2.08,256474,0
+OPTT.US,D,20190605,000000,2.07,2.1099,1.96,2.03,163905,0
+OPTT.US,D,20190606,000000,2.02,2.19,2,2.12,420706,0
+OPTT.US,D,20190607,000000,2.16,2.25,2.09,2.13,184482,0
+OPTT.US,D,20190610,000000,2.13,2.13,2.01,2.08,154894,0
+OPTT.US,D,20190611,000000,2.12,2.13,2,2.07,121279,0
+OPTT.US,D,20190612,000000,2.06,2.06,2,2.02,102610,0
+OPTT.US,D,20190613,000000,2.06,2.12,2.02,2.03,100691,0
+OPTT.US,D,20190614,000000,2.02,2.054,1.85,1.98,399186,0
+OPTT.US,D,20190617,000000,2,2.03,1.91,1.96,110797,0
+OPTT.US,D,20190618,000000,1.98,2.04,1.9409,2.04,116297,0
+OPTT.US,D,20190619,000000,2.02,2.13,1.9615,2.12,368424,0
+OPTT.US,D,20190620,000000,2.5,2.58,2.02,2.06,3360593,0
+OPTT.US,D,20190621,000000,2,2.07,1.98,2.02,249486,0
+OPTT.US,D,20190624,000000,2,2.03,1.82,1.96,259832,0
+OPTT.US,D,20190625,000000,1.94,1.96,1.87,1.92,120230,0
+OPTT.US,D,20190626,000000,1.92,1.92,1.84,1.9,114255,0
+OPTT.US,D,20190627,000000,1.88,1.93,1.82,1.93,160848,0
+OPTT.US,D,20190628,000000,1.91,1.96,1.8952,1.91,94768,0
+OPTT.US,D,20190701,000000,1.96,1.9748,1.88,1.89,66659,0
+OPTT.US,D,20190702,000000,1.9,1.94,1.8501,1.86,65779,0
+OPTT.US,D,20190703,000000,1.86,1.94,1.83,1.87,39384,0
+OPTT.US,D,20190705,000000,1.85,1.9696,1.85,1.91,105794,0
+OPTT.US,D,20190708,000000,1.93,1.95,1.8794,1.92,61544,0
+OPTT.US,D,20190709,000000,1.92,2.08,1.87,1.92,440514,0
+OPTT.US,D,20190710,000000,1.99,2.19,1.9152,2.12,767723,0
+OPTT.US,D,20190711,000000,2.11,2.14,2.02,2.03,169827,0
+OPTT.US,D,20190712,000000,2.03,2.1,2,2.05,127982,0
+OPTT.US,D,20190715,000000,2.08,2.08,2,2.06,81636,0
+OPTT.US,D,20190716,000000,2.06,2.06,1.95,1.95,135522,0
+OPTT.US,D,20190717,000000,1.97,1.99,1.93,1.97,79545,0
+OPTT.US,D,20190718,000000,2,2,1.92,1.95,40276,0
+OPTT.US,D,20190719,000000,1.93,2,1.92,1.97,62014,0
+OPTT.US,D,20190722,000000,1.98,2.05,1.88,1.97,137302,0
+OPTT.US,D,20190723,000000,1.89,1.96,1.6832,1.71,275035,0
+OPTT.US,D,20190724,000000,1.69,1.7596,1.62,1.69,148512,0
+OPTT.US,D,20190725,000000,1.67,1.7234,1.67,1.7,49083,0
+OPTT.US,D,20190726,000000,1.7,1.74,1.63,1.69,66039,0
+OPTT.US,D,20190729,000000,1.68,1.7399,1.63,1.65,45133,0
+OPTT.US,D,20190730,000000,1.65,1.76,1.65,1.76,39719,0
+OPTT.US,D,20190731,000000,1.77,1.77,1.64,1.65,53679,0
+OPTT.US,D,20190801,000000,1.65,1.73,1.63,1.63,32917,0
+OPTT.US,D,20190802,000000,1.6,1.6499,1.55,1.55,70882,0
+OPTT.US,D,20190805,000000,1.59,1.59,1.45,1.49,145869,0
+OPTT.US,D,20190806,000000,1.5,1.51,1.38,1.45,176746,0
+OPTT.US,D,20190807,000000,1.45,1.45,1.36,1.37,174527,0
+OPTT.US,D,20190808,000000,1.38,1.47,1.38,1.47,59547,0
+OPTT.US,D,20190809,000000,1.48,1.48,1.4,1.45,43735,0
+OPTT.US,D,20190812,000000,1.45,1.4899,1.43,1.48,44936,0
+OPTT.US,D,20190813,000000,1.48,1.5447,1.48,1.54,31687,0
+OPTT.US,D,20190814,000000,1.51,1.5299,1.42,1.42,65125,0
+OPTT.US,D,20190815,000000,1.4,1.46,1.4,1.42,24047,0
+OPTT.US,D,20190816,000000,1.42,1.4922,1.38,1.38,63984,0
+OPTT.US,D,20190819,000000,1.4,1.5447,1.4,1.49,94750,0
+OPTT.US,D,20190820,000000,1.5,1.71,1.5,1.65,322501,0
+OPTT.US,D,20190821,000000,1.67,1.75,1.56,1.67,120117,0
+OPTT.US,D,20190822,000000,1.65,1.6999,1.47,1.61,326344,0
+OPTT.US,D,20190823,000000,2.34,2.34,1.79,1.93,9316150,0
+OPTT.US,D,20190826,000000,1.78,1.85,1.71,1.85,543089,0
+OPTT.US,D,20190827,000000,1.83,1.8399,1.7,1.73,227748,0
+OPTT.US,D,20190828,000000,1.72,1.73,1.58,1.61,306945,0
+OPTT.US,D,20190829,000000,1.6,1.66,1.57,1.64,101814,0
+OPTT.US,D,20190830,000000,1.66,1.6875,1.57,1.65,81147,0
+OPTT.US,D,20190903,000000,1.63,1.63,1.57,1.57,86142,0
+OPTT.US,D,20190904,000000,1.58,1.6,1.53,1.6,102871,0
+OPTT.US,D,20190905,000000,1.6,1.65,1.54,1.63,155808,0
+OPTT.US,D,20190906,000000,1.63,1.74,1.6,1.73,121528,0
+OPTT.US,D,20190909,000000,1.72,1.74,1.65,1.68,84991,0
+OPTT.US,D,20190910,000000,1.68,1.7203,1.65,1.6899,70366,0
+OPTT.US,D,20190911,000000,1.7,1.73,1.67,1.7,35989,0
+OPTT.US,D,20190912,000000,1.72,1.85,1.67,1.73,216509,0
+OPTT.US,D,20190913,000000,1.74,1.94,1.7301,1.93,427616,0
+OPTT.US,D,20190916,000000,2.1,2.15,1.94,2.03,995213,0
+OPTT.US,D,20190917,000000,2.29,2.29,2,2.06,1512736,0
+OPTT.US,D,20190918,000000,2.03,2.05,1.9,1.9,356144,0
+OPTT.US,D,20190919,000000,2.12,2.12,1.86,1.95,669711,0
+OPTT.US,D,20190920,000000,1.93,1.99,1.89,1.9,195238,0
+OPTT.US,D,20190923,000000,1.89,1.97,1.88,1.9,196152,0
+OPTT.US,D,20190924,000000,1.9,1.9,1.7,1.76,239699,0
+OPTT.US,D,20190925,000000,1.74,1.8415,1.74,1.82,71313,0
+OPTT.US,D,20190926,000000,1.82,1.82,1.76,1.77,84935,0
+OPTT.US,D,20190927,000000,1.83,1.85,1.78,1.8,53127,0
+OPTT.US,D,20190930,000000,1.81,1.84,1.71,1.79,79109,0
+OPTT.US,D,20191001,000000,1.78,1.78,1.71,1.72,61030,0
+OPTT.US,D,20191002,000000,1.71,1.73,1.63,1.69,60271,0
+OPTT.US,D,20191003,000000,1.69,1.69,1.62,1.66,35803,0
+OPTT.US,D,20191004,000000,1.67,1.68,1.63,1.68,42141,0
+OPTT.US,D,20191007,000000,1.67,1.68,1.64,1.64,13309,0
+OPTT.US,D,20191008,000000,1.65,1.65,1.55,1.6,94699,0
+OPTT.US,D,20191009,000000,1.6,1.6419,1.54,1.64,134914,0
+OPTT.US,D,20191010,000000,1.63,1.65,1.5632,1.63,73915,0
+OPTT.US,D,20191011,000000,1.67,1.67,1.6,1.67,109108,0
+OPTT.US,D,20191014,000000,1.64,1.7,1.6,1.63,58263,0
+OPTT.US,D,20191015,000000,1.64,1.6767,1.58,1.65,75269,0
+OPTT.US,D,20191016,000000,1.68,1.84,1.61,1.67,821148,0
+OPTT.US,D,20191017,000000,1.63,1.64,1.5401,1.55,208224,0
+OPTT.US,D,20191018,000000,1.55,1.5998,1.47,1.5,116579,0
+OPTT.US,D,20191021,000000,1.52,1.55,1.43,1.51,117771,0
+OPTT.US,D,20191022,000000,1.53,1.54,1.46,1.54,65034,0
+OPTT.US,D,20191023,000000,1.47,1.53,1.45,1.49,46941,0
+OPTT.US,D,20191024,000000,1.48,1.63,1.48,1.5401,85258,0
+OPTT.US,D,20191025,000000,1.65,1.75,1.4524,1.5,1517137,0
+OPTT.US,D,20191028,000000,1.45,1.51,1.4,1.43,227783,0
+OPTT.US,D,20191029,000000,1.41,1.53,1.4,1.47,253542,0
+OPTT.US,D,20191030,000000,1.46,1.46,1.38,1.39,144348,0
+OPTT.US,D,20191031,000000,1.44,1.51,1.38,1.44,205097,0
+OPTT.US,D,20191101,000000,1.47,1.54,1.435,1.5,252247,0
+OPTT.US,D,20191104,000000,1.55,1.55,1.44,1.48,119010,0
+OPTT.US,D,20191105,000000,1.47,1.53,1.451,1.49,184085,0
+OPTT.US,D,20191106,000000,1.5,1.5,1.42,1.469,84639,0
+OPTT.US,D,20191107,000000,1.53,1.59,1.47,1.49,869105,0
+OPTT.US,D,20191108,000000,1.55,1.58,1.48,1.52,641204,0
+OPTT.US,D,20191111,000000,1.58,1.58,1.47,1.51,450153,0
+OPTT.US,D,20191112,000000,1.53,1.53,1.4299,1.5,760965,0
+OPTT.US,D,20191113,000000,1.5,1.54,1.45,1.51,527413,0
+OPTT.US,D,20191114,000000,1.52,1.52,1.16,1.26,1723738,0
+OPTT.US,D,20191115,000000,1.17,1.19,1.05,1.0993,605480,0
+OPTT.US,D,20191118,000000,1.04,1.1,0.95,1.08,391640,0
+OPTT.US,D,20191119,000000,1.06,1.08,1.03,1.04,115897,0
+OPTT.US,D,20191120,000000,1.02,1.04,0.951,0.9881,210016,0
+OPTT.US,D,20191121,000000,1.01,1.0367,0.99,1.01,155820,0
+OPTT.US,D,20191122,000000,1.02,1.09,1.02,1.06,132163,0
+OPTT.US,D,20191125,000000,1.06,1.07,1.02,1.0414,129936,0
+OPTT.US,D,20191126,000000,1.02,1.22,1.01,1.02,505552,0
+OPTT.US,D,20191127,000000,1.02,1.0388,0.9503,1.015,228319,0
+OPTT.US,D,20191129,000000,1.03,1.09,0.992,1.06,545464,0
+OPTT.US,D,20191202,000000,1.05,1.06,1,1.02,428298,0
+OPTT.US,D,20191203,000000,1,1.04,0.98,1.02,235640,0
+OPTT.US,D,20191204,000000,1.01,1.07,1,1.02,366580,0
+OPTT.US,D,20191205,000000,1.03,1.0496,0.9871,0.9998,166582,0
+OPTT.US,D,20191206,000000,1.01,1.03,0.97,0.9976,207321,0
+OPTT.US,D,20191209,000000,1.01,1.01,0.9409,0.97,309974,0
+OPTT.US,D,20191210,000000,1,1.0001,0.74,0.8988,524478,0
+OPTT.US,D,20191211,000000,0.8801,0.929,0.86,0.9048,231153,0
+OPTT.US,D,20191212,000000,0.9083,0.93,0.87,0.88567,143053,0
+OPTT.US,D,20191213,000000,0.8978,0.91,0.87,0.8743,131902,0
+OPTT.US,D,20191216,000000,0.9135,0.9135,0.79,0.85395,323740,0
+OPTT.US,D,20191217,000000,0.83,0.8557,0.825,0.8269,72965,0
+OPTT.US,D,20191218,000000,0.8482,0.8545,0.8,0.81,123391,0
+OPTT.US,D,20191219,000000,0.84,0.84,0.74,0.79,163525,0
+OPTT.US,D,20191220,000000,0.78,0.8113,0.78,0.7891,101365,0
+OPTT.US,D,20191223,000000,0.78,0.81,0.7751,0.7834,148776,0
+OPTT.US,D,20191224,000000,0.76,0.79,0.76,0.7876,124733,0
+OPTT.US,D,20191226,000000,0.79,0.8998,0.7801,0.8547,385623,0
+OPTT.US,D,20191227,000000,0.85,0.94,0.8018,0.8911,465995,0
+OPTT.US,D,20191230,000000,0.9207,0.9311,0.85,0.86873,209650,0
+OPTT.US,D,20191231,000000,0.87,0.9,0.86,0.87,153960,0
+OPTT.US,D,20200102,000000,0.91,0.91,0.87,0.8801,143800,0
+OPTT.US,D,20200103,000000,0.91,0.91,0.8301,0.841,165009,0
+OPTT.US,D,20200106,000000,0.883,0.883,0.83,0.86,92411,0
+OPTT.US,D,20200107,000000,0.88,0.88,0.828,0.851,105248,0
+OPTT.US,D,20200108,000000,0.88,0.89,0.832,0.8511,50105,0
+OPTT.US,D,20200109,000000,0.85,1.07,0.8401,1.0501,1485163,0
+OPTT.US,D,20200110,000000,1.02,1.14,0.92,0.9237,896762,0
+OPTT.US,D,20200113,000000,0.86,0.899,0.8172,0.8172,466315,0
+OPTT.US,D,20200114,000000,0.8178,0.875,0.8,0.8413,258968,0
+OPTT.US,D,20200115,000000,0.86,0.86,0.82,0.8348,115966,0
+OPTT.US,D,20200116,000000,0.828,1.2,0.82,1.05,3347847,0
+OPTT.US,D,20200117,000000,0.96,1.01,0.9128,0.9424,793245,0
+OPTT.US,D,20200121,000000,0.909,0.94,0.86995,0.8851,395176,0
+OPTT.US,D,20200122,000000,0.84,0.8689,0.83,0.8494,423361,0
+OPTT.US,D,20200123,000000,0.85,0.922,0.8401,0.8893,248159,0
+OPTT.US,D,20200124,000000,0.89,0.89,0.85,0.8758,192858,0
+OPTT.US,D,20200127,000000,0.88,0.8866,0.84,0.8448,99532,0
+OPTT.US,D,20200128,000000,0.85,0.86,0.83,0.8376,84019,0
+OPTT.US,D,20200129,000000,0.86,0.86,0.83,0.8347,64794,0
+OPTT.US,D,20200130,000000,0.83,0.85,0.82,0.8297,115897,0
+OPTT.US,D,20200131,000000,0.83,0.85,0.82,0.825,86565,0
+OPTT.US,D,20200203,000000,0.85,0.85,0.82,0.822,32855,0
+OPTT.US,D,20200204,000000,0.821,0.84,0.81,0.82,103454,0
+OPTT.US,D,20200205,000000,0.82,0.85,0.803,0.815,124305,0
+OPTT.US,D,20200206,000000,0.8109,0.83,0.81,0.8152,88446,0
+OPTT.US,D,20200207,000000,0.82,0.8914,0.8,0.82633,678245,0
+OPTT.US,D,20200210,000000,0.8295,0.8295,0.759,0.785,172128,0
+OPTT.US,D,20200211,000000,0.785,0.8199,0.7602,0.7796,227463,0
+OPTT.US,D,20200212,000000,0.8,0.83,0.765,0.7834,166622,0
+OPTT.US,D,20200213,000000,0.79,0.8,0.7671,0.7961,102433,0
+OPTT.US,D,20200214,000000,0.8,0.8048,0.77,0.7851,67269,0
+OPTT.US,D,20200218,000000,0.8,0.8,0.6456,0.723,296774,0
+OPTT.US,D,20200219,000000,0.755,0.755,0.7063,0.7065,152965,0
+OPTT.US,D,20200220,000000,0.72,0.7699,0.66,0.7191,472193,0
+OPTT.US,D,20200221,000000,0.71,0.7137,0.6867,0.71,158137,0
+OPTT.US,D,20200224,000000,0.7,0.7101,0.6815,0.70604,65765,0
+OPTT.US,D,20200225,000000,0.7028,0.715,0.654,0.68,170176,0
+OPTT.US,D,20200226,000000,0.6984,0.6998,0.65,0.6503,126279,0
+OPTT.US,D,20200227,000000,0.6578,0.7,0.58,0.66253,339423,0
+OPTT.US,D,20200228,000000,0.7249,0.7268,0.6067,0.6223,336676,0
+OPTT.US,D,20200302,000000,0.65,0.6534,0.5301,0.6199,182292,0
+OPTT.US,D,20200303,000000,0.6103,0.64,0.6,0.6102,134926,0
+OPTT.US,D,20200304,000000,0.65,0.65,0.602,0.62042,157118,0
+OPTT.US,D,20200305,000000,0.609,0.619,0.55,0.5801,117188,0
+OPTT.US,D,20200306,000000,0.61,0.61,0.572,0.582,152137,0
+OPTT.US,D,20200309,000000,0.6,0.61,0.555,0.555,140282,0
+OPTT.US,D,20200310,000000,0.599,0.6,0.47,0.5145,239437,0
+OPTT.US,D,20200311,000000,0.5214,0.5299,0.4901,0.4937,65942,0
+OPTT.US,D,20200312,000000,0.46,0.4879,0.39,0.45,527402,0
+OPTT.US,D,20200313,000000,0.4622,0.476,0.422,0.4641,112904,0
+OPTT.US,D,20200316,000000,0.4725,0.5489,0.36,0.3928,157150,0
+OPTT.US,D,20200317,000000,0.4125,0.4331,0.34,0.3531,487909,0
+OPTT.US,D,20200318,000000,0.37,0.3902,0.34,0.3401,152491,0
+OPTT.US,D,20200319,000000,0.39,0.39,0.34,0.3685,255677,0
+OPTT.US,D,20200320,000000,0.399,0.399,0.35,0.36,143628,0
+OPTT.US,D,20200323,000000,0.4042,0.4042,0.335,0.3499,126117,0
+OPTT.US,D,20200324,000000,0.3499,0.379,0.34,0.3631,163669,0
+OPTT.US,D,20200325,000000,0.38,0.3949,0.35,0.3684,256019,0
+OPTT.US,D,20200326,000000,0.3916,0.3933,0.35,0.371,190918,0
+OPTT.US,D,20200327,000000,0.4,0.4,0.352,0.356,127771,0
+OPTT.US,D,20200330,000000,0.4,0.4,0.36,0.3686,176386,0
+OPTT.US,D,20200331,000000,0.37,0.378,0.34,0.3669,268472,0
+OPTT.US,D,20200401,000000,0.389,0.39,0.36,0.365,194284,0
+OPTT.US,D,20200402,000000,0.3791,0.3988,0.3411,0.3634,392046,0
+OPTT.US,D,20200403,000000,0.38,0.39,0.35,0.38,489720,0
+OPTT.US,D,20200406,000000,0.39,0.4298,0.38,0.399,483596,0
+OPTT.US,D,20200407,000000,0.4088,0.4202,0.39,0.393,247317,0
+OPTT.US,D,20200408,000000,0.39,0.4169,0.387,0.39,176564,0
+OPTT.US,D,20200409,000000,0.4096,0.4195,0.37,0.3941,380618,0
+OPTT.US,D,20200413,000000,0.4138,0.4191,0.382,0.4102,109208,0
+OPTT.US,D,20200414,000000,0.4195,0.459,0.4025,0.4545,311030,0
+OPTT.US,D,20200415,000000,0.45,0.4796,0.44,0.457499,131181,0
+OPTT.US,D,20200416,000000,0.4807,0.4989,0.45,0.45,356071,0
+OPTT.US,D,20200417,000000,0.4699,0.47,0.45,0.45,131280,0
+OPTT.US,D,20200420,000000,0.467,0.7999,0.392,0.399,13133528,0
+OPTT.US,D,20200421,000000,0.3864,0.4,0.35,0.363,2641189,0
+OPTT.US,D,20200422,000000,0.375,0.398,0.329,0.395,1648532,0
+OPTT.US,D,20200423,000000,0.388,0.388,0.352,0.38,802772,0
+OPTT.US,D,20200424,000000,0.37,0.4248,0.365,0.39,1369529,0
+OPTT.US,D,20200427,000000,0.38,0.4,0.3781,0.3925,444766,0
+OPTT.US,D,20200428,000000,0.39,0.4,0.37,0.395899,481173,0
+OPTT.US,D,20200429,000000,0.391,0.42,0.391,0.406,614502,0
+OPTT.US,D,20200430,000000,0.4248,0.515,0.3861,0.4463,2946856,0
+OPTT.US,D,20200501,000000,0.479,0.57,0.4507,0.513,3469751,0
+OPTT.US,D,20200504,000000,0.525,0.5299,0.4501,0.498,1501411,0
+OPTT.US,D,20200505,000000,0.4853,0.499,0.4505,0.46,594434,0
+OPTT.US,D,20200506,000000,0.4607,0.4607,0.3911,0.4173,1273011,0
+OPTT.US,D,20200507,000000,0.416,0.4299,0.3951,0.4182,787677,0
+OPTT.US,D,20200508,000000,0.46,0.46,0.4,0.4075,744910,0
+OPTT.US,D,20200511,000000,0.41,0.4448,0.4,0.4366,773549,0
+OPTT.US,D,20200512,000000,0.43,0.43,0.4,0.415,307590,0
+OPTT.US,D,20200513,000000,0.4231,0.4231,0.39,0.4068,548601,0
+OPTT.US,D,20200514,000000,0.4049,0.4049,0.36,0.3826,313486,0
+OPTT.US,D,20200515,000000,0.39,0.4478,0.3808,0.415,1295571,0
+OPTT.US,D,20200518,000000,0.4357,0.44,0.414,0.4295,622952,0
+OPTT.US,D,20200519,000000,0.4287,0.4295,0.4,0.4152,357968,0
+OPTT.US,D,20200520,000000,0.4197,0.4248,0.405,0.42,297574,0
+OPTT.US,D,20200521,000000,0.4243,0.425,0.3806,0.4,496808,0
+OPTT.US,D,20200522,000000,0.4095,0.41,0.396,0.4086,209810,0
+OPTT.US,D,20200526,000000,0.42,0.478,0.4028,0.4598,2367574,0
+OPTT.US,D,20200527,000000,0.48,0.48,0.412,0.4281,516934,0
+OPTT.US,D,20200528,000000,0.4219,0.4367,0.4085,0.42,504954,0
+OPTT.US,D,20200529,000000,0.43,0.435,0.405,0.4192,710195,0
+OPTT.US,D,20200601,000000,0.41,0.438,0.40241,0.4237,835610,0
+OPTT.US,D,20200602,000000,0.4237,0.4447,0.405,0.4112,650486,0
+OPTT.US,D,20200603,000000,0.44,0.46,0.412,0.435,1054223,0
+OPTT.US,D,20200604,000000,0.4399,0.4789,0.422,0.4553,1622526,0
+OPTT.US,D,20200605,000000,0.47,0.645,0.454,0.484,10102155,0
+OPTT.US,D,20200608,000000,0.54,0.685,0.54,0.65,7188262,0
+OPTT.US,D,20200609,000000,0.7,0.7,0.56,0.58,2635436,0
+OPTT.US,D,20200610,000000,0.59,0.605,0.5132,0.55,1037999,0
+OPTT.US,D,20200611,000000,0.486,0.5355,0.4686,0.478,1203539,0
+OPTT.US,D,20200612,000000,0.504,0.528,0.48,0.5066,649420,0
+OPTT.US,D,20200615,000000,0.48,0.54,0.462,0.52,887783,0
+OPTT.US,D,20200616,000000,0.548,0.9599,0.511,0.78,21754096,0
+OPTT.US,D,20200617,000000,0.78,0.95,0.701,0.816,6348127,0
+OPTT.US,D,20200618,000000,0.8232,0.829,0.72,0.77,1533465,0
+OPTT.US,D,20200619,000000,0.7802,0.8199,0.732,0.7955,830749,0
+OPTT.US,D,20200622,000000,0.8,0.804,0.742,0.7769,577831,0
+OPTT.US,D,20200623,000000,0.7614,0.78,0.72,0.75,660520,0
+OPTT.US,D,20200624,000000,0.73,0.73,0.65,0.72,1051282,0
+OPTT.US,D,20200625,000000,0.7,0.7,0.666,0.698,392905,0
+OPTT.US,D,20200626,000000,1.05,1.12,0.722,0.8099,13402197,0
+OPTT.US,D,20200629,000000,0.7213,0.78,0.686,0.738,1933946,0
+OPTT.US,D,20200630,000000,0.7401,0.76,0.69,0.7048,879922,0
+OPTT.US,D,20200701,000000,0.7098,0.77,0.68,0.75,1650503,0
+OPTT.US,D,20200702,000000,0.73,0.75,0.69,0.701,887498,0
+OPTT.US,D,20200706,000000,0.71,0.749,0.684,0.72,972045,0
+OPTT.US,D,20200707,000000,0.72,0.72,0.685,0.6945,480161,0
+OPTT.US,D,20200708,000000,0.7403,0.77,0.695,0.7053,1565525,0
+OPTT.US,D,20200709,000000,0.71,0.7298,0.6905,0.692,362077,0
+OPTT.US,D,20200710,000000,0.69,0.71,0.69,0.696,297751,0
+OPTT.US,D,20200713,000000,0.7947,0.7947,0.69,0.69,856711,0
+OPTT.US,D,20200714,000000,0.7,0.7,0.651,0.666,471665,0
+OPTT.US,D,20200715,000000,0.7,0.7,0.67,0.6751,455214,0
+OPTT.US,D,20200716,000000,0.685,0.7,0.675,0.69,420587,0
+OPTT.US,D,20200717,000000,0.699,0.699,0.6801,0.6841,405198,0
+OPTT.US,D,20200720,000000,0.6841,0.695,0.6707,0.6786,418696,0
+OPTT.US,D,20200721,000000,0.69,0.69,0.6707,0.6823,498482,0
+OPTT.US,D,20200722,000000,0.7,0.752,0.69,0.742,1617161,0
+OPTT.US,D,20200723,000000,0.77,1.01,0.7542,0.852,11932948,0
+OPTT.US,D,20200724,000000,0.83,0.8691,0.766,0.8078,1694662,0
+OPTT.US,D,20200727,000000,0.82,0.82,0.7601,0.79,816232,0
+OPTT.US,D,20200728,000000,0.78,0.7848,0.7601,0.7755,527077,0
+OPTT.US,D,20200729,000000,0.779,0.7899,0.731,0.77,742027,0
+OPTT.US,D,20200730,000000,0.739,0.93,0.73,0.85,2691345,0
+OPTT.US,D,20200731,000000,0.825,0.84,0.807,0.825,440207,0
+OPTT.US,D,20200803,000000,0.83,0.9398,0.7703,0.8639,2812216,0
+OPTT.US,D,20200804,000000,0.8925,0.9249,0.8401,0.8895,908514,0
+OPTT.US,D,20200805,000000,0.8925,0.98,0.8802,0.9697,2307363,0
+OPTT.US,D,20200806,000000,0.979,1.24,0.932,1.13,5006063,0
+OPTT.US,D,20200807,000000,1.14,1.2,1.01,1.04,2331590,0
+OPTT.US,D,20200810,000000,0.99,1.05,0.9105,1.03,1115196,0
+OPTT.US,D,20200811,000000,1.06,1.28,1.03,1.11,2978429,0
+OPTT.US,D,20200812,000000,1.16,1.78,1.13,1.6,29459633,0
+OPTT.US,D,20200813,000000,1.47,1.55,1.29,1.48,5690953,0
+OPTT.US,D,20200814,000000,1.38,1.44,1.15,1.18,3061834,0
+OPTT.US,D,20200817,000000,1.5,1.67,1.22,1.24,11552151,0
+OPTT.US,D,20200818,000000,1.22,1.3,1.04,1.28,2837335,0
+OPTT.US,D,20200819,000000,1.24,1.3512,1.23,1.29,1914864,0
+OPTT.US,D,20200820,000000,1.25,1.31,1.18,1.21,1173686,0
+OPTT.US,D,20200821,000000,1.21,1.24,1.13,1.13,1062182,0
+OPTT.US,D,20200824,000000,1.1514,1.22,1.09,1.14,1197019,0
+OPTT.US,D,20200825,000000,1.13,1.2,1.12,1.17,857605,0
+OPTT.US,D,20200826,000000,1.2,1.34,1.17,1.2,2155900,0
+OPTT.US,D,20200827,000000,1.1874,1.21,1.15,1.18,703129,0
+OPTT.US,D,20200828,000000,1.17,1.24,1.15,1.24,601561,0
+OPTT.US,D,20200831,000000,1.27,1.28,1.16,1.2,807883,0
+OPTT.US,D,20200901,000000,1.19,1.19,1.13,1.14,567886,0
+OPTT.US,D,20200902,000000,1.14,1.14,1.03,1.07,1120054,0
+OPTT.US,D,20200903,000000,1.05,1.13,1.0301,1.08,693975,0
+OPTT.US,D,20200904,000000,1.05,1.08,0.915,1.02,1014421,0
+OPTT.US,D,20200908,000000,1,1.0993,0.95,1.06,487931,0
+OPTT.US,D,20200909,000000,1.07,1.0899,0.9921,1.03,370206,0
+OPTT.US,D,20200910,000000,1.02,1.0382,0.96,0.97,387135,0
+OPTT.US,D,20200911,000000,1,1.01,0.93,0.9351,583866,0
+OPTT.US,D,20200914,000000,0.8247,0.95,0.8147,0.9099,1146837,0
+OPTT.US,D,20200915,000000,0.89,0.92999,0.831,0.84,627069,0
+OPTT.US,D,20200916,000000,0.86,0.89,0.81,0.8794,1057269,0
+OPTT.US,D,20200917,000000,0.8295,0.876,0.792,0.876,1302892,0
+OPTT.US,D,20200918,000000,0.89,0.97,0.86,0.9191,1992334,0
+OPTT.US,D,20200921,000000,0.93,0.9482,0.8662,0.9095,908788,0
+OPTT.US,D,20200922,000000,0.873,0.903,0.8465,0.8741,408594,0
+OPTT.US,D,20200923,000000,0.85,1.27,0.85,0.91,4800487,0
+OPTT.US,D,20200924,000000,1.1,1.18,0.9119,0.987,8889428,0
+OPTT.US,D,20200925,000000,1.24,1.25,0.96,1.05,8712685,0
+OPTT.US,D,20200928,000000,1,1.07,0.9606,0.9975,2343622,0
+OPTT.US,D,20200929,000000,0.982,1.03,0.9501,1.01,1051298,0
+OPTT.US,D,20200930,000000,0.99,1.05,0.96401,1.01,1122794,0
+OPTT.US,D,20201001,000000,1.02,1.13,0.9935,1.04,3220608,0
+OPTT.US,D,20201002,000000,0.98,1.1,0.972,1.05,1972097,0
+OPTT.US,D,20201005,000000,1.05,1.35,1.05,1.31,27502354,0
+OPTT.US,D,20201006,000000,1.49,2.62,1.37,2.18,155763430,0
+OPTT.US,D,20201007,000000,3.18,3.72,2.68,2.98,165484540,0
+OPTT.US,D,20201008,000000,2.56,2.73,1.87,1.95,25671160,0
+OPTT.US,D,20201009,000000,2.11,2.88,1.9,2.55,46181469,0
+OPTT.US,D,20201012,000000,2.36,2.54,2.13,2.19,11276756,0
+OPTT.US,D,20201013,000000,2.1171,2.52,2.01,2.3,13148789,0
+OPTT.US,D,20201014,000000,2.32,2.34,2.1,2.15,5118852,0
+OPTT.US,D,20201015,000000,2.05,2.58,2,2.47,17544965,0
+OPTT.US,D,20201016,000000,2.3088,2.74,2.27,2.3,14787746,0
+OPTT.US,D,20201019,000000,2.42,2.48,2.2,2.25,5537263,0
+OPTT.US,D,20201020,000000,2.25,2.29,2.11,2.19,3859808,0
+OPTT.US,D,20201021,000000,2.2167,2.24,2.04,2.07,3036858,0
+OPTT.US,D,20201022,000000,2.067,2.31,2.01,2.16,6079064,0
+OPTT.US,D,20201023,000000,2.22,2.28,2.11,2.155,2262550,0
+OPTT.US,D,20201026,000000,2.11,2.1199,1.96,2,2936718,0
+OPTT.US,D,20201027,000000,2.22,2.2267,1.79,1.89,17087415,0
+OPTT.US,D,20201028,000000,1.75,1.87,1.71,1.82,2873303,0
+OPTT.US,D,20201029,000000,1.71,1.93,1.66,1.82,3871802,0
+OPTT.US,D,20201030,000000,1.73,1.7699,1.62,1.69,2236601,0
+OPTT.US,D,20201102,000000,1.71,1.84,1.6701,1.73,2739568,0
+OPTT.US,D,20201103,000000,1.75,1.79,1.68,1.72,2283954,0
+OPTT.US,D,20201104,000000,1.7,1.71,1.65,1.68,1433235,0
+OPTT.US,D,20201105,000000,1.72,1.83,1.71,1.74,4094226,0
+OPTT.US,D,20201106,000000,1.78,1.78,1.67,1.68,2586907,0
+OPTT.US,D,20201109,000000,1.7967,1.84,1.65,1.68,4068942,0
+OPTT.US,D,20201110,000000,1.66,1.67,1.54,1.65,1960591,0
+OPTT.US,D,20201111,000000,1.65,1.68,1.61,1.66,868875,0
+OPTT.US,D,20201112,000000,1.64,1.7081,1.59,1.6,2349432,0
+OPTT.US,D,20201113,000000,1.65,1.74,1.6143,1.69,2763638,0
+OPTT.US,D,20201116,000000,1.9,1.9,1.7,1.79,12176748,0
+OPTT.US,D,20201117,000000,1.85,2.13,1.8312,1.97,14968450,0
+OPTT.US,D,20201118,000000,1.97,1.97,1.81,1.89,3968959,0
+OPTT.US,D,20201119,000000,1.85,2.05,1.76,2.02,7348612,0
+OPTT.US,D,20201120,000000,2.22,2.4,2.13,2.19,13051031,0
+OPTT.US,D,20201123,000000,2.0992,2.18,1.97,2.17,14785250,0
+OPTT.US,D,20201124,000000,3.31,4.46,2.67,3.02,58349947,0
+OPTT.US,D,20201125,000000,2.8,3.27,2.71,3.16,10408869,0
+OPTT.US,D,20201127,000000,3.16,3.24,3,3.05,3546284,0
+OPTT.US,D,20201130,000000,3,3.02,2.67,2.88,5166259,0
+OPTT.US,D,20201201,000000,2.78,2.82,2.42,2.54,4909246,0
+OPTT.US,D,20201202,000000,2.33,2.72,2.24,2.57,4297211,0
+OPTT.US,D,20201203,000000,2.55,2.62,2.47,2.49,1758324,0
+OPTT.US,D,20201204,000000,2.47,2.69,2.4285,2.52,3267389,0
+OPTT.US,D,20201207,000000,2.56,2.75,2.48,2.66,3038079,0
+OPTT.US,D,20201208,000000,2.6,2.65,2.45,2.58,2879146,0
+OPTT.US,D,20201209,000000,2.58,2.6,2.25,2.35,3650969,0
+OPTT.US,D,20201210,000000,2.28,2.42,2.28,2.31,1481686,0
+OPTT.US,D,20201211,000000,2.35,2.37,2.18,2.21,1590184,0
+OPTT.US,D,20201214,000000,2.27,2.485,2.25,2.34,2074044,0
+OPTT.US,D,20201215,000000,2.39,2.6,2.3598,2.58,3940686,0
+OPTT.US,D,20201216,000000,2.5829,2.618,2.39,2.45,1826941,0
+OPTT.US,D,20201217,000000,2.45,2.58,2.42,2.43,1402460,0
+OPTT.US,D,20201218,000000,2.47,2.69,2.44,2.56,3953977,0
+OPTT.US,D,20201221,000000,2.62,2.7,2.53,2.65,2796400,0
+OPTT.US,D,20201222,000000,2.77,3.24,2.71,3.19,10413045,0
+OPTT.US,D,20201223,000000,3.25,3.5,2.93,3.19,8444818,0
+OPTT.US,D,20201224,000000,3.18,3.21,3,3.11,2183520,0
+OPTT.US,D,20201228,000000,3.14,3.5,3.13,3.19,5298074,0
+OPTT.US,D,20201229,000000,3.33,3.35,2.78,2.93,3945839,0
+OPTT.US,D,20201230,000000,2.9824,3.03,2.87,2.91,1778351,0
+OPTT.US,D,20201231,000000,2.87,2.88,2.66,2.69,2656738,0
+OPTT.US,D,20210104,000000,2.7,2.76,2.6,2.7,1893194,0
+OPTT.US,D,20210105,000000,2.64,2.73,2.61,2.7,1459877,0
+OPTT.US,D,20210106,000000,2.89,2.9,2.54,2.59,6784876,0
+OPTT.US,D,20210107,000000,2.855,2.9,2.66,2.75,9609716,0
+OPTT.US,D,20210108,000000,3.09,3.12,2.77,2.78,10015915,0
+OPTT.US,D,20210111,000000,2.8369,3.05,2.76,2.81,10588170,0
+OPTT.US,D,20210112,000000,2.93,3.09,2.71,3.05,18620322,0
+OPTT.US,D,20210113,000000,3.67,3.75,2.76,2.99,51413424,0
+OPTT.US,D,20210114,000000,2.99,2.99,2.85,2.93,9455973,0
+OPTT.US,D,20210115,000000,2.93,3.08,2.82,2.88,13578000,0
+OPTT.US,D,20210119,000000,3.03,3.41,2.88,3.33,18285624,0
+OPTT.US,D,20210120,000000,3.5375,3.85,3.01,3.6,25567530,0
+OPTT.US,D,20210121,000000,3.42,4.65,3.25,4.18,45258940,0
+OPTT.US,D,20210122,000000,4.14,5.625,4.1,5.6,51051135,0
+OPTT.US,D,20210125,000000,6.11,7.3,5.16,5.84,44045482,0
+OPTT.US,D,20210126,000000,6.05,6.2,5.21,5.45,17681548,0
+OPTT.US,D,20210127,000000,4.875,5.645,4.65,4.85,14455375,0
+OPTT.US,D,20210128,000000,5.08,5.1048,4.1,4.72,11041218,0
+OPTT.US,D,20210129,000000,4.54,4.8,4.01,4.01,7993947,0
+OPTT.US,D,20210201,000000,4.35,4.8601,4.05,4.39,11028141,0
+OPTT.US,D,20210202,000000,4.75,4.81,4.4,4.46,9040874,0
+OPTT.US,D,20210203,000000,4.54,5.15,4.41,4.82,11882244,0
+OPTT.US,D,20210204,000000,5.02,5.39,4.82,4.9,10339846,0
+OPTT.US,D,20210205,000000,5.01,5.05,4.65,4.86,6990698,0
+OPTT.US,D,20210208,000000,4.92,4.93,4.61,4.87,7041944,0
+OPTT.US,D,20210209,000000,4.89,5.83,4.81,5.51,17511338,0
+OPTT.US,D,20210210,000000,5.8,6.15,5.17,5.42,13121984,0
+OPTT.US,D,20210211,000000,5.5,5.5056,4.82,5.11,8054733,0
+OPTT.US,D,20210212,000000,5.09,5.4,4.95,5.2,4260458,0
+OPTT.US,D,20210216,000000,5.27,5.3,4.83,5.02,5844234,0
+OPTT.US,D,20210217,000000,4.93,4.96,4.4085,4.65,6398491,0
+OPTT.US,D,20210218,000000,4.56,4.62,4.29,4.36,4160803,0
+OPTT.US,D,20210219,000000,4.42,4.74,4.33,4.64,4514939,0
+OPTT.US,D,20210222,000000,4.4718,4.58,4.06,4.15,4231529,0
+OPTT.US,D,20210223,000000,3.76,3.9,3.2701,3.88,6650881,0
+OPTT.US,D,20210224,000000,3.91,4.24,3.82,4.08,3449397,0
+OPTT.US,D,20210225,000000,4.02,4.06,3.63,3.69,4188165,0
+OPTT.US,D,20210226,000000,3.67,3.87,3.45,3.67,2856069,0
+OPTT.US,D,20210301,000000,3.8,4.03,3.71,3.875,2981043,0
+OPTT.US,D,20210302,000000,3.92,4.09,3.72,3.75,3008637,0
+OPTT.US,D,20210303,000000,3.76,3.82,3.38,3.42,3077163,0
+OPTT.US,D,20210304,000000,3.35,3.43,2.7,2.91,7372827,0
+OPTT.US,D,20210305,000000,2.94,2.96,2.135,2.65,8990390,0
+OPTT.US,D,20210308,000000,2.94,3.7,2.85,3.11,13289192,0
+OPTT.US,D,20210309,000000,3.25,3.58,3.23,3.54,5468033,0
+OPTT.US,D,20210310,000000,3.71,3.7686,3.46,3.54,4321997,0
+OPTT.US,D,20210311,000000,3.7231,3.75,3.55,3.71,4248651,0
+OPTT.US,D,20210312,000000,3.55,4.22,3.47,3.86,7567470,0
+OPTT.US,D,20210315,000000,4,4.12,3.815,4,3453402,0
+OPTT.US,D,20210316,000000,4.01,4.01,3.51,3.6,4058545,0
+OPTT.US,D,20210317,000000,3.49,3.87,3.35,3.78,2521942,0
+OPTT.US,D,20210318,000000,3.72,3.741,3.4,3.44,2230604,0
+OPTT.US,D,20210319,000000,3.4,3.59,3.3,3.58,2041993,0
+OPTT.US,D,20210322,000000,3.57,3.59,3.41,3.44,1746998,0
+OPTT.US,D,20210323,000000,3.39,3.43,3.12,3.16,3473074,0
+OPTT.US,D,20210324,000000,3.2,3.24,2.84,2.86,3962657,0
+OPTT.US,D,20210325,000000,2.58,3.06,2.53,2.97,3190021,0
+OPTT.US,D,20210326,000000,2.952,3,2.8,2.95,1810341,0
+OPTT.US,D,20210329,000000,2.91,2.955,2.655,2.72,2719690,0
+OPTT.US,D,20210330,000000,2.7,3.05,2.67,3,3684497,0
+OPTT.US,D,20210331,000000,3.26,3.44,3.11,3.31,4869063,0
+OPTT.US,D,20210401,000000,3.38,3.42,3.06,3.1,3588136,0
+OPTT.US,D,20210405,000000,3.13,3.1899,3.02,3.15,1717672,0
+OPTT.US,D,20210406,000000,3.08,3.22,3.08,3.14,1536334,0
+OPTT.US,D,20210407,000000,3.1,3.11,2.97,3.01,1566307,0
+OPTT.US,D,20210408,000000,2.98,3.055,2.935,2.96,1056737,0
+OPTT.US,D,20210409,000000,2.92,3.01,2.86,2.94,1354581,0
+OPTT.US,D,20210412,000000,2.86,2.885,2.68,2.76,2137166,0
+OPTT.US,D,20210413,000000,2.7,2.82,2.63,2.8,1871551,0
+OPTT.US,D,20210414,000000,2.7,2.79,2.59,2.64,1856634,0
+OPTT.US,D,20210415,000000,2.64,2.64,2.39,2.49,2929992,0
+OPTT.US,D,20210416,000000,2.32,2.49,2.3,2.45,2395841,0
+OPTT.US,D,20210419,000000,2.4,2.4499,2.22,2.31,2729473,0
+OPTT.US,D,20210420,000000,2.26,2.35,2.18,2.28,2011082,0
+OPTT.US,D,20210421,000000,2.23,2.63,2.21,2.54,2460796,0
+OPTT.US,D,20210422,000000,2.61,2.66,2.42,2.47,2713374,0
+OPTT.US,D,20210423,000000,2.46,2.64,2.46,2.58,1368876,0
+OPTT.US,D,20210426,000000,2.62,2.8,2.53,2.67,2617836,0
+OPTT.US,D,20210427,000000,2.73,2.73,2.51,2.57,2244388,0
+OPTT.US,D,20210428,000000,2.52,2.67,2.47,2.65,1189194,0
+OPTT.US,D,20210429,000000,2.7,2.7,2.5,2.57,1224746,0
+OPTT.US,D,20210430,000000,2.55,2.61,2.49,2.51,1088004,0
+OPTT.US,D,20210503,000000,2.54,2.54,2.34,2.43,1778608,0
+OPTT.US,D,20210504,000000,2.36,2.37,2.23,2.35,1574352,0
+OPTT.US,D,20210505,000000,2.33,2.5,2.3022,2.41,2925156,0
+OPTT.US,D,20210506,000000,2.4,2.4,2.2,2.23,1955316,0
+OPTT.US,D,20210507,000000,2.22,2.395,2.2,2.29,1560697,0
+OPTT.US,D,20210510,000000,2.3,2.319,2.05,2.06,1829259,0
+OPTT.US,D,20210511,000000,1.86,2.17,1.82,2.14,1867490,0
+OPTT.US,D,20210512,000000,2.15,2.28,2.01,2.03,1415732,0
+OPTT.US,D,20210513,000000,2.03,2.1499,1.92,2.01,2087744,0
+OPTT.US,D,20210514,000000,2.05,2.15,2.005,2.13,1574189,0
+OPTT.US,D,20210517,000000,2.11,2.17,2.02,2.14,1104290,0
+OPTT.US,D,20210518,000000,2.11,2.28,2.09,2.21,1762899,0
+OPTT.US,D,20210519,000000,2.11,2.23,2.09,2.22,939781,0
+OPTT.US,D,20210520,000000,2.21,2.26,2.11,2.21,1011681,0
+OPTT.US,D,20210521,000000,2.26,2.32,2.19,2.23,1174500,0
+OPTT.US,D,20210524,000000,2.25,2.3,2.12,2.15,1340610,0
+OPTT.US,D,20210525,000000,2.19,2.24,2.12,2.14,845085,0
+OPTT.US,D,20210526,000000,2.15,2.36,2.13,2.36,1534305,0
+OPTT.US,D,20210527,000000,2.34,2.44,2.28,2.42,1182441,0
+OPTT.US,D,20210528,000000,2.46,2.47,2.32,2.39,1418024,0
+OPTT.US,D,20210601,000000,2.4,2.485,2.35,2.46,1428846,0
+OPTT.US,D,20210602,000000,2.48,2.48,2.3,2.39,2061757,0
+OPTT.US,D,20210603,000000,2.35,2.44,2.3,2.33,1558080,0
+OPTT.US,D,20210604,000000,2.3926,2.48,2.3317,2.43,1483463,0
+OPTT.US,D,20210607,000000,2.47,2.65,2.43,2.59,2855614,0
+OPTT.US,D,20210608,000000,2.62,2.685,2.4,2.56,2800570,0
+OPTT.US,D,20210609,000000,2.62,2.74,2.52,2.55,2843286,0
+OPTT.US,D,20210610,000000,2.61,2.63,2.43,2.46,1897601,0
+OPTT.US,D,20210611,000000,2.53,2.59,2.4695,2.59,1198493,0
+OPTT.US,D,20210614,000000,2.56,2.61,2.48,2.49,1477504,0
+OPTT.US,D,20210615,000000,2.49,2.49,2.32,2.37,1563108,0
+OPTT.US,D,20210616,000000,2.36,2.53,2.345,2.53,1589728,0
+OPTT.US,D,20210617,000000,2.52,2.56,2.41,2.52,1631686,0
+OPTT.US,D,20210618,000000,2.55,2.57,2.37,2.37,2079648,0
+OPTT.US,D,20210621,000000,2.41,2.43,2.26,2.37,1464433,0
+OPTT.US,D,20210622,000000,2.34,2.45,2.3,2.45,1317054,0
+OPTT.US,D,20210623,000000,2.47,2.64,2.44,2.64,1902335,0
+OPTT.US,D,20210624,000000,2.65,2.6797,2.5,2.53,1279160,0
+OPTT.US,D,20210625,000000,2.52,2.6,2.5,2.55,1100718,0
+OPTT.US,D,20210628,000000,2.54,2.69,2.54,2.61,1677773,0
+OPTT.US,D,20210629,000000,2.65,2.66,2.5,2.54,1011035,0
+OPTT.US,D,20210630,000000,2.51,2.5697,2.4634,2.5,754146,0
+OPTT.US,D,20210701,000000,2.47,2.49,2.36,2.46,1669013,0
+OPTT.US,D,20210702,000000,2.6,3.28,2.6,2.96,45451201,0
+OPTT.US,D,20210708,000000,2.35,2.4,2.28,2.33,1601881,0
+OPTT.US,D,20210709,000000,2.35,2.35,2.24,2.31,1534076,0
+OPTT.US,D,20210712,000000,2.3,2.305,2.17,2.21,1392297,0
+OPTT.US,D,20210713,000000,2.19,2.23,2.11,2.13,1577839,0
+OPTT.US,D,20210714,000000,2.13,2.16,2,2,1815983,0
+OPTT.US,D,20210715,000000,2.02,2.12,1.95,2,1651201,0
+OPTT.US,D,20210716,000000,2,2.01,1.91,1.91,978684,0
+OPTT.US,D,20210719,000000,1.79,1.96,1.76,1.89,1687007,0
+OPTT.US,D,20210720,000000,1.95,2.12,1.86,2.1,1814341,0
+OPTT.US,D,20210721,000000,2.08,2.14,2.03,2.06,1173516,0
+OPTT.US,D,20210722,000000,2.08,2.09,1.97,1.99,706441,0
+OPTT.US,D,20210723,000000,1.98,2,1.92,1.97,630649,0
+OPTT.US,D,20210726,000000,1.95,2.0399,1.9301,2,738673,0
+OPTT.US,D,20210727,000000,2,2,1.8601,1.95,1155270,0
+OPTT.US,D,20210728,000000,1.94,2.05,1.94,2,735157,0
+OPTT.US,D,20210729,000000,1.99,2.04,1.95,1.95,546427,0
+OPTT.US,D,20210730,000000,1.93,1.99,1.92,1.97,645707,0
+OPTT.US,D,20210802,000000,2,2,1.9,1.91,711615,0
+OPTT.US,D,20210803,000000,1.95,1.97,1.87,1.9,625460,0
+OPTT.US,D,20210804,000000,1.9,1.97,1.89,1.89,571252,0
+OPTT.US,D,20210805,000000,1.88,1.965,1.85,1.93,717985,0
+OPTT.US,D,20210806,000000,1.96,2.03,1.8836,1.92,1240944,0
+OPTT.US,D,20210809,000000,1.91,2.04,1.89,2.01,1217852,0
+OPTT.US,D,20210810,000000,2.03,2.12,1.98,2.11,1049189,0
+OPTT.US,D,20210811,000000,2.12,2.12,1.98,2.07,813302,0
+OPTT.US,D,20210812,000000,2.02,2.05,1.96,2.04,552694,0
+OPTT.US,D,20210813,000000,2.02,2.02,1.9,1.91,849765,0
+OPTT.US,D,20210816,000000,1.94,1.94,1.85,1.87,840457,0
+OPTT.US,D,20210817,000000,1.91,2.1,1.8673,1.9,4716285,0
+OPTT.US,D,20210818,000000,1.94,2.27,1.87,1.98,8439703,0
+OPTT.US,D,20210819,000000,2.07,2.1,1.91,1.94,1518903,0
+OPTT.US,D,20210820,000000,1.9,1.952,1.88,1.92,1414092,0
+OPTT.US,D,20210823,000000,1.92,2.05,1.91,2.04,1381371,0
+OPTT.US,D,20210824,000000,2.05,2.12,2.01,2.1,1047855,0
+OPTT.US,D,20210825,000000,2.08,2.15,2.06,2.09,840285,0
+OPTT.US,D,20210826,000000,2.04,2.145,2.03,2.06,848957,0
+OPTT.US,D,20210827,000000,2.02,2.2,2.02,2.18,1232537,0
+OPTT.US,D,20210830,000000,2.26,2.26,2.12,2.15,992872,0
+OPTT.US,D,20210831,000000,2.19,2.27,2.15,2.22,961893,0
+OPTT.US,D,20210901,000000,2.2,2.265,2.1701,2.21,797305,0
+OPTT.US,D,20210902,000000,2.23,2.32,2.19,2.21,1065976,0
+OPTT.US,D,20210903,000000,2.21,2.26,2.08,2.08,1265484,0
+OPTT.US,D,20210907,000000,2.07,2.1277,2,2.02,764157,0
+OPTT.US,D,20210908,000000,2.01,2.01,1.91,1.99,1037782,0
+OPTT.US,D,20210909,000000,1.94,2.0475,1.94,1.97,931140,0
+OPTT.US,D,20210910,000000,2.01,2.03,1.9201,1.93,620931,0
+OPTT.US,D,20210913,000000,1.95,2.02,1.89,1.98,1037985,0
+OPTT.US,D,20210914,000000,2.02,2.02,1.85,1.88,1420782,0
+OPTT.US,D,20210915,000000,1.9,1.9155,1.81,1.9,1075846,0
+OPTT.US,D,20210916,000000,1.88,1.9376,1.85,1.92,1048925,0
+OPTT.US,D,20210917,000000,1.95,2.3,1.93,2.28,8567463,0
+OPTT.US,D,20210920,000000,2.11,2.15,2.05,2.06,1609940,0
+OPTT.US,D,20210921,000000,2.14,2.16,2.07,2.14,1110630,0
+OPTT.US,D,20210922,000000,2.1,2.28,2.085,2.22,1992953,0
+OPTT.US,D,20210923,000000,2.25,2.35,2.17,2.3,1998120,0
+OPTT.US,D,20210924,000000,2.29,2.31,2.12,2.13,1521651,0
+OPTT.US,D,20210927,000000,2.14,2.29,2.1001,2.24,1333556,0
+OPTT.US,D,20210928,000000,2.22,2.465,2.16,2.41,4404144,0
+OPTT.US,D,20210929,000000,2.42,2.76,2.23,2.25,9383648,0
+OPTT.US,D,20210930,000000,2.28,2.4281,2.1901,2.32,2489444,0
+OPTT.US,D,20211001,000000,2.31,2.34,2.2013,2.27,1903761,0
+OPTT.US,D,20211004,000000,2.24,2.255,2.14,2.18,1924758,0
+OPTT.US,D,20211005,000000,2.15,2.23,1.98,2.01,2617642,0
+OPTT.US,D,20211006,000000,1.99,2.07,1.95,1.99,1123738,0
+OPTT.US,D,20211007,000000,2,2.14,2,2.09,1528294,0
+OPTT.US,D,20211008,000000,2.09,2.15,2.04,2.05,800876,0
+OPTT.US,D,20211011,000000,2.06,2.11,2,2,1034544,0
+OPTT.US,D,20211012,000000,2.03,2.1,2.01,2.07,733186,0
+OPTT.US,D,20211013,000000,2.1,2.13,2.04,2.12,668399,0
+OPTT.US,D,20211014,000000,2.14,2.28,2.1,2.13,2766614,0
+OPTT.US,D,20211015,000000,2.15,2.17,2.06,2.09,798236,0
+OPTT.US,D,20211018,000000,2.07,2.14,2.07,2.11,541986,0
+OPTT.US,D,20211019,000000,2.1,2.165,2.07,2.16,775986,0
+OPTT.US,D,20211020,000000,2.14,2.21,2.12,2.18,644864,0
+OPTT.US,D,20211021,000000,2.14,2.19,2.1,2.12,745011,0
+OPTT.US,D,20211022,000000,2.1,2.105,1.99,2.04,1222703,0
+OPTT.US,D,20211025,000000,2.01,2.14,2.01,2.09,1586045,0
+OPTT.US,D,20211026,000000,2.09,2.1017,2.03,2.04,705389,0
+OPTT.US,D,20211027,000000,2.04,2.065,2,2.02,674212,0
+OPTT.US,D,20211028,000000,2.04,2.31,2.02,2.19,5791095,0
+OPTT.US,D,20211029,000000,2.22,2.24,2.12,2.13,1021478,0
+OPTT.US,D,20211101,000000,2.15,2.2799,2.1337,2.25,1337913,0
+OPTT.US,D,20211102,000000,2.27,2.27,2.19,2.23,793657,0
+OPTT.US,D,20211103,000000,2.2,2.28,2.16,2.21,852018,0
+OPTT.US,D,20211104,000000,2.19,2.209,2.14,2.18,661017,0
+OPTT.US,D,20211105,000000,2.15,2.18,2.1,2.12,610505,0
+OPTT.US,D,20211108,000000,2.13,2.38,2.13,2.3,2872013,0
+OPTT.US,D,20211109,000000,2.27,2.28,2.12,2.17,1514666,0
+OPTT.US,D,20211110,000000,2.16,2.19,2.05,2.06,1202007,0
+OPTT.US,D,20211111,000000,2.05,2.13,2.05,2.09,977515,0
+OPTT.US,D,20211112,000000,2.1,2.11,2.06,2.1,510795,0
+OPTT.US,D,20211115,000000,2.09,2.13,2.07,2.09,774213,0
+OPTT.US,D,20211116,000000,2.09,2.1,2,2.03,1831207,0
+OPTT.US,D,20211117,000000,2.06,2.06,1.92,1.94,1463791,0
+OPTT.US,D,20211118,000000,1.97,1.97,1.83,1.85,1562264,0
+OPTT.US,D,20211119,000000,1.87,1.92,1.85,1.86,818765,0
+OPTT.US,D,20211122,000000,1.86,1.87,1.71,1.84,1697999,0
+OPTT.US,D,20211123,000000,1.83,1.88,1.67,1.83,1017313,0
+OPTT.US,D,20211124,000000,1.81,1.87,1.75,1.85,803481,0
+OPTT.US,D,20211126,000000,1.81,1.84,1.7402,1.82,857462,0
+OPTT.US,D,20211129,000000,1.78,1.83,1.74,1.78,814768,0
+OPTT.US,D,20211130,000000,1.77,2.02,1.71,2.02,2786846,0
+OPTT.US,D,20211201,000000,1.94,1.95,1.76,1.78,1094640,0
+OPTT.US,D,20211202,000000,1.77,1.84,1.72,1.74,701011,0
+OPTT.US,D,20211203,000000,1.74,1.77,1.57,1.6,1351640,0
+OPTT.US,D,20211206,000000,1.6,1.6799,1.51,1.65,965839,0
+OPTT.US,D,20211207,000000,1.69,1.75,1.675,1.74,696910,0
+OPTT.US,D,20211208,000000,1.7,1.87,1.67,1.76,1551196,0
+OPTT.US,D,20211209,000000,1.72,1.75,1.62,1.64,758541,0
+OPTT.US,D,20211210,000000,1.64,1.69,1.61,1.63,397110,0
+OPTT.US,D,20211213,000000,1.66,1.88,1.62,1.84,3356348,0
+OPTT.US,D,20211214,000000,1.79,1.88,1.73,1.73,1472784,0
+OPTT.US,D,20211215,000000,1.86,1.92,1.65,1.9,1886387,0
+OPTT.US,D,20211216,000000,1.9,1.98,1.845,1.94,1625506,0
+OPTT.US,D,20211217,000000,1.98,2.06,1.865,1.93,5739854,0
+OPTT.US,D,20211220,000000,1.87,1.89,1.79,1.8,894273,0
+OPTT.US,D,20211221,000000,1.84,1.8599,1.77,1.79,397555,0
+OPTT.US,D,20211222,000000,1.78,1.82,1.7544,1.78,443233,0
+OPTT.US,D,20211223,000000,1.76,1.82,1.745,1.77,463796,0
+OPTT.US,D,20211227,000000,1.74,1.7512,1.675,1.69,826428,0
+OPTT.US,D,20211228,000000,1.67,1.7,1.6,1.61,843098,0
+OPTT.US,D,20211229,000000,1.6,1.611,1.54,1.56,960172,0
+OPTT.US,D,20211230,000000,1.56,1.65,1.5414,1.57,777323,0
+OPTT.US,D,20211231,000000,1.54,1.6,1.48,1.48,1410423,0
+OPTT.US,D,20220103,000000,1.5,1.59,1.47,1.58,652573,0
+OPTT.US,D,20220104,000000,1.58,1.595,1.505,1.54,592667,0
+OPTT.US,D,20220105,000000,1.53,1.56,1.46,1.48,736149,0
+OPTT.US,D,20220106,000000,1.5,1.5,1.38,1.42,547257,0
+OPTT.US,D,20220107,000000,1.42,1.48,1.4,1.41,416568,0
+OPTT.US,D,20220110,000000,1.4,1.42,1.305,1.35,824735,0
+OPTT.US,D,20220111,000000,1.33,1.415,1.32,1.39,433978,0
+OPTT.US,D,20220112,000000,1.39,1.428,1.35,1.35,315805,0
+OPTT.US,D,20220113,000000,1.41,1.41,1.31,1.32,441756,0
+OPTT.US,D,20220114,000000,1.31,1.33,1.2508,1.31,580533,0
+OPTT.US,D,20220118,000000,1.26,1.32,1.26,1.26,416981,0
+OPTT.US,D,20220119,000000,1.26,1.28,1.17,1.2,690492,0
+OPTT.US,D,20220120,000000,1.2,1.25,1.13,1.13,582075,0
+OPTT.US,D,20220121,000000,1.11,1.14,1.07,1.08,736754,0
+OPTT.US,D,20220124,000000,0.9886,1.05,0.926,1.05,1261725,0
+OPTT.US,D,20220125,000000,1.03,1.08,1.02,1.05,257280,0
+OPTT.US,D,20220126,000000,1.09,1.19,1.07,1.07,590698,0
+OPTT.US,D,20220127,000000,1.08,1.1,1,1.02,556394,0
+OPTT.US,D,20220128,000000,1.01,1.05,1,1.05,340139,0
+OPTT.US,D,20220131,000000,1.05,1.15,1.04,1.13,322597,0
+OPTT.US,D,20220201,000000,1.13,1.21,1.125,1.15,376213,0
+OPTT.US,D,20220202,000000,1.18,1.18,1.1,1.11,241775,0
+OPTT.US,D,20220203,000000,1.07,1.09,1.04,1.05,288262,0
+OPTT.US,D,20220204,000000,1.05,1.09,1.03,1.07,301739,0
+OPTT.US,D,20220207,000000,1.08,1.11,1.01,1.03,997807,0
+OPTT.US,D,20220208,000000,1.01,1.0399,1,1.02,393707,0
+OPTT.US,D,20220209,000000,1.03,1.1,1.0299,1.09,314044,0
+OPTT.US,D,20220210,000000,1.05,1.12,1.05,1.06,281875,0
+OPTT.US,D,20220211,000000,1.06,1.1,1.01,1.04,268030,0
+OPTT.US,D,20220214,000000,1,1.05,1,1.02,181431,0
+OPTT.US,D,20220215,000000,1.05,1.126,1.05,1.11,281419,0
+OPTT.US,D,20220216,000000,1.09,1.137,1.08,1.12,187647,0
+OPTT.US,D,20220217,000000,1.11,1.13,1.06,1.07,228117,0
+OPTT.US,D,20220218,000000,1.06,1.09,1.035,1.06,194916,0
+OPTT.US,D,20220222,000000,1.04,1.07,1.02,1.02,404215,0
+OPTT.US,D,20220223,000000,1.05,1.25,1.04,1.17,1729821,0
+OPTT.US,D,20220224,000000,1.05,1.17,1.0414,1.16,888215,0
+OPTT.US,D,20220225,000000,1.15,1.3,1.15,1.26,1237613,0
+OPTT.US,D,20220228,000000,1.26,1.34,1.191,1.31,772699,0
+OPTT.US,D,20220301,000000,1.26,1.295,1.2,1.2,414203,0
+OPTT.US,D,20220302,000000,1.23,1.38,1.19,1.32,1277581,0
+OPTT.US,D,20220303,000000,1.38,1.38,1.24,1.24,586346,0
+OPTT.US,D,20220304,000000,1.24,1.2497,1.15,1.19,802929,0
+OPTT.US,D,20220307,000000,1.22,1.4,1.22,1.33,1620547,0
+OPTT.US,D,20220308,000000,1.4,1.89,1.4,1.65,7737206,0
+OPTT.US,D,20220309,000000,1.67,1.67,1.4,1.49,1066862,0
+OPTT.US,D,20220310,000000,1.49,1.67,1.49,1.65,1484220,0
+OPTT.US,D,20220311,000000,1.65,1.67,1.44,1.44,788097,0
+OPTT.US,D,20220314,000000,1.43,1.45,1.26,1.3,923398,0
+OPTT.US,D,20220315,000000,1.27,1.35,1.24,1.35,344921,0
+OPTT.US,D,20220316,000000,1.35,1.45,1.345,1.4,376470,0
+OPTT.US,D,20220317,000000,1.43,1.53,1.4101,1.51,541114,0
+OPTT.US,D,20220318,000000,1.49,1.55,1.46,1.46,521195,0
+OPTT.US,D,20220321,000000,1.47,1.56,1.47,1.53,459666,0
+OPTT.US,D,20220322,000000,1.54,1.58,1.5138,1.54,440594,0
+OPTT.US,D,20220323,000000,1.54,1.57,1.48,1.51,430187,0
+OPTT.US,D,20220324,000000,1.5,1.53,1.49,1.51,480154,0
+OPTT.US,D,20220325,000000,1.53,1.54,1.47,1.49,281210,0
+OPTT.US,D,20220328,000000,1.51,1.51,1.43,1.5,387560,0
+OPTT.US,D,20220329,000000,1.5,1.55,1.47,1.52,239286,0
+OPTT.US,D,20220330,000000,1.51,1.53,1.44,1.48,339151,0
+OPTT.US,D,20220331,000000,1.48,1.49,1.41,1.41,379030,0
+OPTT.US,D,20220401,000000,1.43,1.479,1.39,1.39,175863,0
+OPTT.US,D,20220404,000000,1.38,1.45,1.37,1.45,298648,0
+OPTT.US,D,20220405,000000,1.43,1.4499,1.345,1.36,327099,0
+OPTT.US,D,20220406,000000,1.34,1.36,1.28,1.31,315325,0
+OPTT.US,D,20220407,000000,1.34,1.34,1.27,1.29,209650,0
+OPTT.US,D,20220408,000000,1.32,1.32,1.24,1.25,143168,0
+OPTT.US,D,20220411,000000,1.24,1.27,1.2,1.25,232253,0
+OPTT.US,D,20220412,000000,1.24,1.3199,1.24,1.27,289230,0
+OPTT.US,D,20220413,000000,1.28,1.28,1.25,1.28,118369,0
+OPTT.US,D,20220414,000000,1.28,1.31,1.22,1.24,186494,0
+OPTT.US,D,20220418,000000,1.25,1.29,1.16,1.2,221809,0
+OPTT.US,D,20220419,000000,1.2,1.23,1.18,1.23,230398,0
+OPTT.US,D,20220420,000000,1.24,1.24,1.19,1.19,136468,0
+OPTT.US,D,20220421,000000,1.22,1.3,1.11,1.11,291884,0
+OPTT.US,D,20220422,000000,1.13,1.135,1.06,1.09,198417,0
+OPTT.US,D,20220425,000000,1.07,1.1101,1.06,1.1,131974,0
+OPTT.US,D,20220426,000000,1.11,1.1201,1.051,1.07,190006,0
+OPTT.US,D,20220427,000000,1.05,1.0899,1.04,1.06,272717,0
+OPTT.US,D,20220428,000000,1.06,1.085,1.04,1.06,153439,0
+OPTT.US,D,20220429,000000,1.08,1.12,1.05,1.06,147687,0
+OPTT.US,D,20220502,000000,1.05,1.14,1.04,1.13,295698,0
+OPTT.US,D,20220503,000000,1.09,1.14,1.09,1.14,129946,0
+OPTT.US,D,20220504,000000,1.11,1.155,1.09,1.15,150422,0
+OPTT.US,D,20220505,000000,1.17,1.17,1.07,1.095,142727,0
+OPTT.US,D,20220506,000000,1.11,1.11,1.045,1.06,165733,0
+OPTT.US,D,20220509,000000,1.05,1.0502,0.96,0.96,459481,0
+OPTT.US,D,20220510,000000,1.03,1.03,0.9602,1.01,264686,0
+OPTT.US,D,20220511,000000,0.99,1.01,0.9316,0.9316,219070,0
+OPTT.US,D,20220512,000000,0.95,1,0.91,0.9583,297371,0
+OPTT.US,D,20220513,000000,1,1.05,0.99,1.05,211210,0
+OPTT.US,D,20220516,000000,1.04,1.04,1.03,1.03,1498,0
+OPTT.US,D,20220517,000000,1,1.05,1,1.03,113645,0
+OPTT.US,D,20220518,000000,1.05,1.06,0.95,0.98,179579,0
+OPTT.US,D,20220519,000000,0.96,1.04,0.9508,1.01,108021,0
+OPTT.US,D,20220520,000000,1.03,1.0398,0.9705,1.01,130009,0
+OPTT.US,D,20220523,000000,1.01,1.02,0.978,1,94627,0
+OPTT.US,D,20220524,000000,0.96,0.9901,0.95,0.9501,195803,0
+OPTT.US,D,20220525,000000,0.95,0.9683,0.9201,0.9314,211461,0
+OPTT.US,D,20220526,000000,0.93,0.9483,0.891,0.9001,520053,0
+OPTT.US,D,20220527,000000,0.9001,0.917,0.86,0.87,576226,0
+OPTT.US,D,20220531,000000,0.86,0.88,0.75,0.75,1560301,0
+OPTT.US,D,20220601,000000,0.77,0.84,0.77,0.8245,685105,0
+OPTT.US,D,20220602,000000,0.82,0.88,0.81,0.8435,394895,0
+OPTT.US,D,20220603,000000,0.85,0.912,0.83,0.889101,382802,0
+OPTT.US,D,20220606,000000,0.92,0.93,0.8636,0.891,384392,0
+OPTT.US,D,20220607,000000,0.88,0.918,0.8,0.8825,385940,0
+OPTT.US,D,20220608,000000,0.88,0.92,0.874,0.91,143488,0
+OPTT.US,D,20220609,000000,0.91,0.94,0.89,0.91,175826,0
+OPTT.US,D,20220610,000000,0.92,0.92,0.85,0.86,128229,0
+OPTT.US,D,20220613,000000,0.8,0.81,0.7081,0.7082,752264,0
+OPTT.US,D,20220614,000000,0.7364,0.7364,0.651,0.6511,499280,0
+OPTT.US,D,20220615,000000,0.6439,0.68,0.585,0.5879,1345997,0
+OPTT.US,D,20220616,000000,0.561,0.58,0.505,0.5345,2802490,0
+OPTT.US,D,20220617,000000,0.5295,0.575,0.504,0.504,5453463,0
+OPTT.US,D,20220621,000000,0.52,0.57,0.5,0.555,2362241,0
+OPTT.US,D,20220622,000000,0.55,0.629,0.5301,0.5892,2094580,0
+OPTT.US,D,20220623,000000,0.6,0.7112,0.5606,0.69,2261632,0
+OPTT.US,D,20220624,000000,0.7067,0.728,0.635,0.645,1002165,0
+OPTT.US,D,20220627,000000,0.6623,0.68,0.59,0.6264,396345,0
+OPTT.US,D,20220628,000000,0.621,0.628,0.5638,0.5706,498208,0
+OPTT.US,D,20220629,000000,0.5749,0.5749,0.5247,0.5388,558629,0
+OPTT.US,D,20220630,000000,0.5382,0.5672,0.52,0.564,367362,0
+OPTT.US,D,20220701,000000,0.5569,0.58,0.55,0.5675,203213,0
+OPTT.US,D,20220705,000000,0.5671,0.57,0.525101,0.5585,186466,0
+OPTT.US,D,20220706,000000,0.55,0.6094,0.55,0.5934,271549,0
+OPTT.US,D,20220707,000000,0.61,0.6299,0.59,0.6178,288344,0
+OPTT.US,D,20220708,000000,0.62,0.65,0.59,0.6301,490914,0
+OPTT.US,D,20220711,000000,0.6409,0.645,0.589,0.5942,406912,0
+OPTT.US,D,20220712,000000,0.6,0.6481,0.57,0.626,274131,0
+OPTT.US,D,20220713,000000,0.6196,0.681,0.59,0.642,1101632,0
+OPTT.US,D,20220714,000000,0.6005,0.65,0.59,0.65,730800,0
+OPTT.US,D,20220715,000000,0.65,0.66,0.6122,0.62,309860,0
+OPTT.US,D,20220718,000000,0.6463,0.6463,0.6152,0.6296,744185,0
+OPTT.US,D,20220719,000000,0.6635,0.74,0.64,0.68,1149620,0
+OPTT.US,D,20220720,000000,0.71,0.78,0.7,0.76,1681258,0
+OPTT.US,D,20220721,000000,0.7729,0.849,0.7719,0.835,605202,0
+OPTT.US,D,20220722,000000,0.85,0.9,0.7443,0.7498,888226,0
+OPTT.US,D,20220725,000000,0.76,0.8041,0.75,0.76,393605,0
+OPTT.US,D,20220726,000000,0.7556,0.76,0.6827,0.7249,380174,0
+OPTT.US,D,20220727,000000,0.73,0.79,0.72,0.7702,400899,0
+OPTT.US,D,20220728,000000,0.8189,0.8799,0.8101,0.8403,590547,0
+OPTT.US,D,20220729,000000,0.85,0.8999,0.84,0.8742,417378,0
+OPTT.US,D,20220801,000000,0.8703,0.98,0.8702,0.9368,526681,0
+OPTT.US,D,20220802,000000,0.97,1.08,0.9624,1.03,1132204,0
+OPTT.US,D,20220803,000000,1.14,1.2,1.05,1.18,2983091,0
+OPTT.US,D,20220804,000000,1.2,1.2,1.09,1.15,934484,0
+OPTT.US,D,20220805,000000,1.11,1.2,1.08,1.11,620464,0
+OPTT.US,D,20220808,000000,1.19,1.2,1.15,1.17,580713,0
+OPTT.US,D,20220809,000000,1.14,1.18,1.1142,1.15,451776,0
+OPTT.US,D,20220810,000000,1.18,1.25,1.15,1.17,631399,0
+OPTT.US,D,20220811,000000,1.18,1.24,1.18,1.21,509121,0
+OPTT.US,D,20220812,000000,1.25,1.27,1.21,1.24,514463,0
+OPTT.US,D,20220815,000000,1.26,1.45,1.23,1.45,1065913,0
+OPTT.US,D,20220816,000000,1.42,1.49,1.29,1.4,1034447,0
+OPTT.US,D,20220817,000000,1.4,1.4,1.23,1.24,751034,0
+OPTT.US,D,20220818,000000,1.26,1.27,1.13,1.15,699197,0
+OPTT.US,D,20220819,000000,1.17,1.17,1.06,1.07,749499,0
+OPTT.US,D,20220822,000000,1.03,1.09,1,1.03,413387,0
+OPTT.US,D,20220823,000000,1.03,1.0999,1.03,1.08,315247,0
+OPTT.US,D,20220824,000000,1.06,1.13,1.06,1.12,310764,0
+OPTT.US,D,20220825,000000,1.15,1.15,1.05,1.09,270152,0
+OPTT.US,D,20220826,000000,1.1,1.13,1.032,1.06,319594,0
+OPTT.US,D,20220829,000000,1.03,1.1,1.03,1.07,154137,0
+OPTT.US,D,20220830,000000,1.07,1.09,1.02,1.05,282360,0
+OPTT.US,D,20220831,000000,1.05,1.09,1.0304,1.09,131501,0
+OPTT.US,D,20220901,000000,1.07,1.0794,0.9711,1.01,351204,0
+OPTT.US,D,20220902,000000,1.01,1.06,1,1.04,157837,0
+OPTT.US,D,20220906,000000,1.09,1.09,0.98,0.985,277450,0
+OPTT.US,D,20220907,000000,0.98,1.03,0.960801,1.03,210578,0
+OPTT.US,D,20220908,000000,1.02,1.03,0.9107,0.9481,558789,0
+OPTT.US,D,20220909,000000,0.96,1,0.96,0.9826,186079,0
+OPTT.US,D,20220912,000000,1,1.09,1,1.03,338959,0
+OPTT.US,D,20220913,000000,1.02,1.06,0.9922,1.01,213364,0
+OPTT.US,D,20220914,000000,1.01,1.07,1,1.02,285662,0
+OPTT.US,D,20220915,000000,1.01,1.08,1.005,1.02,231826,0
+OPTT.US,D,20220916,000000,1,1.05,0.93,1.05,704716,0
+OPTT.US,D,20220919,000000,1.03,1.04,0.991,1.03,280565,0
+OPTT.US,D,20220920,000000,1.01,1.0199,0.9753,0.99,338481,0
+OPTT.US,D,20220921,000000,1.01,1.01,0.8702,0.8889,436399,0
+OPTT.US,D,20220922,000000,0.8751,0.9,0.805,0.8271,384273,0
+OPTT.US,D,20220923,000000,0.785,0.82,0.7,0.7598,567531,0
+OPTT.US,D,20220926,000000,0.75,0.8,0.7349,0.78,223566,0
+OPTT.US,D,20220927,000000,0.8,0.83,0.79,0.8103,157571,0
+OPTT.US,D,20220928,000000,0.81,0.8549,0.7755,0.8409,230583,0
+OPTT.US,D,20220929,000000,0.84,0.84,0.7901,0.823,176161,0
+OPTT.US,D,20220930,000000,0.8,0.848,0.8,0.82,93926,0
+OPTT.US,D,20221003,000000,0.8115,0.84,0.8,0.84,161929,0
+OPTT.US,D,20221004,000000,0.84,0.89,0.84,0.87,243706,0
+OPTT.US,D,20221005,000000,0.91,0.9784,0.88,0.94,366032,0
+OPTT.US,D,20221006,000000,0.98,0.9929,0.925,0.9274,153413,0
+OPTT.US,D,20221007,000000,0.93,0.969899,0.87,0.88,155877,0
+OPTT.US,D,20221010,000000,0.9012,0.94,0.831601,0.8549,131496,0
+OPTT.US,D,20221011,000000,0.8549,0.8942,0.805,0.8226,99708,0
+OPTT.US,D,20221012,000000,0.86,0.86,0.8071,0.8502,130758,0
+OPTT.US,D,20221013,000000,0.85,0.85,0.8011,0.84,104415,0
+OPTT.US,D,20221014,000000,0.83,0.849699,0.8,0.8166,40546,0
+OPTT.US,D,20221017,000000,0.8297,0.84385,0.8049,0.808,96641,0
+OPTT.US,D,20221018,000000,0.7816,0.92,0.7816,0.87,677135,0
+OPTT.US,D,20221019,000000,0.84,0.8688,0.78,0.81,268688,0
+OPTT.US,D,20221020,000000,0.83,0.84,0.7805,0.7994,136024,0
+OPTT.US,D,20221021,000000,0.8,0.8,0.7206,0.76,328380,0
+OPTT.US,D,20221024,000000,0.75,0.76,0.7,0.71,272257,0
+OPTT.US,D,20221025,000000,0.7,0.75,0.7,0.720201,127166,0
+OPTT.US,D,20221026,000000,0.7319,0.7696,0.72,0.74,213503,0
+OPTT.US,D,20221027,000000,0.7612,0.7612,0.71,0.73,122926,0
+OPTT.US,D,20221028,000000,0.722,0.7499,0.71,0.7299,114233,0
+OPTT.US,D,20221031,000000,0.75,0.7512,0.73,0.73,76654,0
+OPTT.US,D,20221101,000000,0.75,0.766,0.7325,0.7504,128800,0
+OPTT.US,D,20221102,000000,0.7504,0.7888,0.7504,0.7704,140632,0
+OPTT.US,D,20221103,000000,0.78,0.78,0.76,0.76,60096,0
+OPTT.US,D,20221104,000000,0.75,0.76,0.72,0.7324,170152,0
+OPTT.US,D,20221107,000000,0.7104,0.726,0.7025,0.7034,126188,0
+OPTT.US,D,20221108,000000,0.7047,0.71365,0.6801,0.6952,139178,0
+OPTT.US,D,20221109,000000,0.71,0.7191,0.6601,0.6779,197297,0
+OPTT.US,D,20221110,000000,0.68,0.7099,0.67,0.684,186122,0
+OPTT.US,D,20221111,000000,0.68,0.715,0.68,0.6968,154088,0
+OPTT.US,D,20221114,000000,0.696,0.7168,0.681,0.7086,87276,0
+OPTT.US,D,20221115,000000,0.7001,0.7245,0.67,0.6949,211684,0
+OPTT.US,D,20221116,000000,0.68,0.7061,0.67,0.6999,130279,0
+OPTT.US,D,20221117,000000,0.7,0.70029,0.67,0.6815,127217,0
+OPTT.US,D,20221118,000000,0.68,0.6999,0.6501,0.665,131346,0
+OPTT.US,D,20221121,000000,0.6785,0.6799,0.66,0.66,68739,0
+OPTT.US,D,20221122,000000,0.68,0.68,0.6255,0.64,180444,0
+OPTT.US,D,20221123,000000,0.65,0.6618,0.635,0.640401,69838,0
+OPTT.US,D,20221125,000000,0.68,0.68,0.6405,0.645001,38311,0
+OPTT.US,D,20221128,000000,0.64,0.65,0.621101,0.63,108671,0
+OPTT.US,D,20221129,000000,0.6375,0.64,0.61,0.62,80817,0
+OPTT.US,D,20221130,000000,0.6222,0.638,0.61,0.627,89999,0
+OPTT.US,D,20221201,000000,0.64,0.65,0.6253,0.6403,110136,0
+OPTT.US,D,20221202,000000,0.6498,0.67,0.6252,0.6603,88083,0
+OPTT.US,D,20221205,000000,0.67,0.6799,0.645,0.645,159962,0
+OPTT.US,D,20221206,000000,0.67,0.67,0.6,0.649899,201769,0
+OPTT.US,D,20221207,000000,0.6125,0.6499,0.607,0.629,82984,0
+OPTT.US,D,20221208,000000,0.62,0.67,0.61,0.620001,83529,0
+OPTT.US,D,20221209,000000,0.6,0.62,0.59,0.59,317301,0
+OPTT.US,D,20221212,000000,0.63,0.6406,0.59,0.59,109966,0
+OPTT.US,D,20221213,000000,0.62,0.665,0.603,0.6033,164699,0
+OPTT.US,D,20221214,000000,0.6188,0.66,0.603,0.6051,289915,0
+OPTT.US,D,20221215,000000,0.6258,0.6258,0.465,0.55,714527,0
+OPTT.US,D,20221216,000000,0.5335,0.55,0.533,0.55,115259,0
+OPTT.US,D,20221219,000000,0.54,0.5527,0.53,0.5397,132102,0
+OPTT.US,D,20221220,000000,0.521,0.54,0.51,0.5207,135570,0
+OPTT.US,D,20221221,000000,0.52,0.5378,0.51,0.52,145124,0
+OPTT.US,D,20221222,000000,0.51,0.5298,0.48,0.5087,232537,0
+OPTT.US,D,20221223,000000,0.49,0.51,0.48515,0.503499,142474,0
+OPTT.US,D,20221227,000000,0.5,0.5035,0.46,0.462,269746,0
+OPTT.US,D,20221228,000000,0.46,0.48,0.45,0.4604,235596,0
+OPTT.US,D,20221229,000000,0.46,0.481,0.44,0.4516,360655,0
+OPTT.US,D,20221230,000000,0.4588,0.4743,0.445,0.4501,304828,0
+OPTT.US,D,20230103,000000,0.441,0.47,0.44,0.445,150074,0
+OPTT.US,D,20230104,000000,0.46,0.498006,0.45,0.49,220757,0
+OPTT.US,D,20230105,000000,0.49,0.5557,0.4811,0.530101,366473,0
+OPTT.US,D,20230106,000000,0.5803,0.6625,0.5566,0.66,527804,0
+OPTT.US,D,20230109,000000,0.6838,0.77,0.6837,0.715,463452,0
+OPTT.US,D,20230110,000000,0.75,0.7551,0.6511,0.6868,448028,0
+OPTT.US,D,20230111,000000,0.7,0.74,0.66,0.6879,475915,0
+OPTT.US,D,20230112,000000,0.7,0.75,0.7,0.7394,379395,0
+OPTT.US,D,20230113,000000,0.74,0.75,0.71,0.7362,147081,0
+OPTT.US,D,20230117,000000,0.745,0.745,0.701,0.73,208722,0
+OPTT.US,D,20230118,000000,0.75,0.759899,0.6752,0.68,350986,0
+OPTT.US,D,20230119,000000,0.662,0.77,0.61,0.7567,600378,0
+OPTT.US,D,20230120,000000,0.769,0.7699,0.7258,0.732,132734,0
+OPTT.US,D,20230123,000000,0.7211,0.75,0.71,0.74,219494,0
+OPTT.US,D,20230124,000000,0.75,0.76,0.7101,0.72,352267,0
+OPTT.US,D,20230125,000000,0.7075,0.7333,0.7014,0.72,121427,0
+OPTT.US,D,20230126,000000,0.73,0.735,0.7039,0.7107,104888,0
+OPTT.US,D,20230127,000000,0.7106,0.733,0.7055,0.71,236140,0
+OPTT.US,D,20230130,000000,0.72,0.72,0.6701,0.68,199914,0
+OPTT.US,D,20230131,000000,0.6778,0.71,0.6778,0.6963,129422,0
+OPTT.US,D,20230201,000000,0.685,0.7069,0.685,0.69,110288,0
+OPTT.US,D,20230202,000000,0.71,0.71,0.6515,0.7077,341211,0
+OPTT.US,D,20230203,000000,0.6901,0.7077,0.61,0.68,312785,0
+OPTT.US,D,20230206,000000,0.68,0.7,0.672101,0.6909,109732,0
+OPTT.US,D,20230207,000000,0.6818,0.6989,0.65,0.67495,113755,0
+OPTT.US,D,20230208,000000,0.67,0.68,0.634,0.65,141832,0
+OPTT.US,D,20230209,000000,0.63,0.65,0.6026,0.616,276169,0
+OPTT.US,D,20230210,000000,0.6,0.637,0.6,0.6219,165087,0
+OPTT.US,D,20230213,000000,0.6189,0.625,0.6,0.625,86328,0
+OPTT.US,D,20230214,000000,0.63,0.6349,0.5614,0.6102,168345,0
+OPTT.US,D,20230215,000000,0.62,0.635,0.6,0.6201,130489,0
+OPTT.US,D,20230216,000000,0.62,0.64,0.6052,0.615499,131254,0
+OPTT.US,D,20230217,000000,0.6087,0.62,0.595001,0.618,150143,0
+OPTT.US,D,20230221,000000,0.62,0.625,0.6,0.6002,58662,0
+OPTT.US,D,20230222,000000,0.61,0.6199,0.5811,0.5811,75197,0
+OPTT.US,D,20230223,000000,0.59,0.5983,0.5325,0.56,270772,0
+OPTT.US,D,20230224,000000,0.57,0.579899,0.55,0.555,93501,0
+OPTT.US,D,20230227,000000,0.5838,0.599,0.57,0.5811,92853,0
+OPTT.US,D,20230228,000000,0.587,0.591,0.57,0.5704,64448,0
+OPTT.US,D,20230301,000000,0.58,0.591,0.56,0.56,88602,0
+OPTT.US,D,20230302,000000,0.55,0.57,0.55,0.5669,87703,0
+OPTT.US,D,20230303,000000,0.5426,0.59,0.5426,0.57,141149,0
+OPTT.US,D,20230306,000000,0.57,0.590476,0.5692,0.59,66871,0
+OPTT.US,D,20230307,000000,0.58,0.5899,0.555,0.576,149400,0
+OPTT.US,D,20230308,000000,0.56,0.5799,0.5578,0.5701,82442,0
+OPTT.US,D,20230309,000000,0.58,0.5876,0.56,0.57,80255,0
+OPTT.US,D,20230310,000000,0.57,0.5782,0.54,0.55,106927,0
+OPTT.US,D,20230313,000000,0.55,0.565,0.5348,0.542,162628,0
+OPTT.US,D,20230314,000000,0.55,0.58,0.54,0.5494,207766,0
+OPTT.US,D,20230315,000000,0.5501,0.56427,0.5402,0.542,81932,0
+OPTT.US,D,20230316,000000,0.53,0.55,0.52,0.55,188176,0
+OPTT.US,D,20230317,000000,0.55,0.56,0.535,0.55,91978,0
+OPTT.US,D,20230320,000000,0.54,0.55,0.5263,0.531,103850,0
+OPTT.US,D,20230321,000000,0.55,0.55,0.5,0.5025,575147,0
+OPTT.US,D,20230322,000000,0.5014,0.5265,0.5,0.5086,194103,0
+OPTT.US,D,20230323,000000,0.5198,0.524899,0.502,0.5057,278607,0
+OPTT.US,D,20230324,000000,0.52,0.5215,0.5018,0.5201,129200,0
+OPTT.US,D,20230327,000000,0.5201,0.53,0.502,0.5198,74878,0
+OPTT.US,D,20230328,000000,0.52,0.5219,0.5022,0.516,77027,0
+OPTT.US,D,20230329,000000,0.5165,0.5203,0.5,0.5076,64741,0
+OPTT.US,D,20230330,000000,0.52,0.5271,0.51,0.5259,51550,0
+OPTT.US,D,20230331,000000,0.5134,0.53,0.5117,0.53,135677,0
+OPTT.US,D,20230403,000000,0.53,0.53,0.52,0.521,72941,0
+OPTT.US,D,20230404,000000,0.535,0.535,0.52,0.5204,82853,0
+OPTT.US,D,20230405,000000,0.515,0.53,0.515,0.5173,32816,0
+OPTT.US,D,20230406,000000,0.54,0.54,0.5122,0.5236,81869,0
+OPTT.US,D,20230410,000000,0.51,0.5289,0.51,0.5201,102228,0
+OPTT.US,D,20230411,000000,0.52,0.5387,0.5115,0.521,84347,0
+OPTT.US,D,20230412,000000,0.5364,0.5364,0.515,0.516,108951,0
+OPTT.US,D,20230413,000000,0.5216,0.55,0.5201,0.5375,179869,0
+OPTT.US,D,20230414,000000,0.54,0.56,0.54,0.5599,165886,0
+OPTT.US,D,20230417,000000,0.57,0.58,0.5477,0.558,193510,0
+OPTT.US,D,20230418,000000,0.572,0.58,0.535,0.5411,66328,0
+OPTT.US,D,20230419,000000,0.5611,0.5611,0.5313,0.5446,69990,0
+OPTT.US,D,20230420,000000,0.5303,0.5446,0.515,0.5286,138365,0
+OPTT.US,D,20230421,000000,0.52,0.5329,0.52,0.524599,106200,0
+OPTT.US,D,20230424,000000,0.52,0.5451,0.5092,0.51,120159,0
+OPTT.US,D,20230425,000000,0.504,0.5197,0.49,0.493801,191886,0
+OPTT.US,D,20230426,000000,0.52,0.52,0.4851,0.4995,225609,0
+OPTT.US,D,20230427,000000,0.52,0.52,0.4909,0.4934,99732,0
+OPTT.US,D,20230428,000000,0.5,0.52,0.4902,0.5081,123131,0
+OPTT.US,D,20230501,000000,0.49,0.517,0.49,0.5107,98510,0
+OPTT.US,D,20230502,000000,0.5,0.5169,0.48,0.4973,336770,0
+OPTT.US,D,20230503,000000,0.4915,0.512,0.48,0.49,260898,0
+OPTT.US,D,20230504,000000,0.49,0.5099,0.4811,0.5002,155543,0
+OPTT.US,D,20230505,000000,0.49,0.51,0.49,0.5051,103345,0
+OPTT.US,D,20230508,000000,0.5,0.517,0.494,0.5146,90787,0
+OPTT.US,D,20230509,000000,0.501,0.52,0.501,0.5198,100127,0
+OPTT.US,D,20230510,000000,0.5198,0.5249,0.51,0.51,118342,0
+OPTT.US,D,20230511,000000,0.49,0.5199,0.49,0.501,252267,0
+OPTT.US,D,20230512,000000,0.49,0.5088,0.49,0.5,96491,0
+OPTT.US,D,20230515,000000,0.49,0.51,0.49,0.506,64176,0
+OPTT.US,D,20230516,000000,0.5021,0.515,0.496,0.50475,96286,0
+OPTT.US,D,20230517,000000,0.5,0.52,0.48,0.52,109734,0
+OPTT.US,D,20230518,000000,0.5168,0.517,0.505,0.5111,107837,0
+OPTT.US,D,20230519,000000,0.51,0.5175,0.49,0.51,151223,0
+OPTT.US,D,20230522,000000,0.5,0.5574,0.5,0.552899,212635,0
+OPTT.US,D,20230523,000000,0.5574,0.57,0.5,0.5425,99446,0
+OPTT.US,D,20230524,000000,0.53,0.5488,0.5201,0.54,52435,0
+OPTT.US,D,20230525,000000,0.5336,0.54,0.52,0.52,40660,0
+OPTT.US,D,20230526,000000,0.52,0.5299,0.515,0.5195,79612,0
+OPTT.US,D,20230530,000000,0.51,0.53,0.51,0.52485,55567,0
+OPTT.US,D,20230531,000000,0.52,0.53,0.51,0.52,61179,0
+OPTT.US,D,20230601,000000,0.53,0.5372,0.51,0.5302,101346,0
+OPTT.US,D,20230602,000000,0.5369,0.56,0.5308,0.56,236356,0
+OPTT.US,D,20230605,000000,0.551,0.6299,0.551,0.6,344905,0
+OPTT.US,D,20230606,000000,0.63,0.66,0.59,0.66,253211,0
+OPTT.US,D,20230607,000000,0.66,0.6708,0.5805,0.6043,255072,0
+OPTT.US,D,20230608,000000,0.6001,0.6195,0.57,0.5999,130792,0
+OPTT.US,D,20230609,000000,0.6172,0.63,0.6,0.6248,114723,0
+OPTT.US,D,20230612,000000,0.62,0.652,0.6143,0.6439,109883,0
+OPTT.US,D,20230613,000000,0.6709,0.6709,0.64,0.651,159519,0
+OPTT.US,D,20230614,000000,0.67,0.67,0.6099,0.6099,139118,0
+OPTT.US,D,20230615,000000,0.5916,0.64,0.5916,0.64,106080,0
+OPTT.US,D,20230616,000000,0.64,0.6498,0.61,0.6239,122642,0
+OPTT.US,D,20230620,000000,0.6178,0.645,0.61,0.625,59566,0
+OPTT.US,D,20230621,000000,0.64,0.64,0.59,0.6099,99800,0
+OPTT.US,D,20230622,000000,0.61,0.61,0.58,0.6,125042,0
+OPTT.US,D,20230623,000000,0.62,0.62,0.5608,0.5608,168501,0
+OPTT.US,D,20230626,000000,0.58,0.6228,0.5745,0.6095,89044,0
+OPTT.US,D,20230627,000000,0.62,0.62,0.5767,0.59,174326,0
+OPTT.US,D,20230628,000000,0.579,0.618,0.579,0.6,76097,0
+OPTT.US,D,20230629,000000,0.6,0.6045,0.5901,0.6045,55032,0
+OPTT.US,D,20230630,000000,0.62,0.62,0.585,0.6,142130,0
+OPTT.US,D,20230703,000000,0.59,0.6031,0.59,0.5904,55051,0
+OPTT.US,D,20230705,000000,0.5948,0.62,0.581001,0.6083,173368,0
+OPTT.US,D,20230706,000000,0.6,0.6082,0.5912,0.6074,60916,0
+OPTT.US,D,20230707,000000,0.59,0.62,0.59,0.6189,201813,0
+OPTT.US,D,20230710,000000,0.62,0.6287,0.6038,0.61,87501,0
+OPTT.US,D,20230711,000000,0.64,0.6699,0.6201,0.6357,497565,0
+OPTT.US,D,20230712,000000,0.612,0.65,0.58,0.6074,748682,0
+OPTT.US,D,20230713,000000,0.6,0.62,0.5966,0.6151,227269,0
+OPTT.US,D,20230714,000000,0.63,0.7,0.6152,0.6553,1250591,0
+OPTT.US,D,20230717,000000,0.6675,0.7599,0.6488,0.7202,653281,0
+OPTT.US,D,20230718,000000,0.73,0.769,0.7,0.711,326876,0
+OPTT.US,D,20230719,000000,0.7,0.72,0.6679,0.709,320726,0
+OPTT.US,D,20230720,000000,0.6999,0.6999,0.62,0.649,390730,0
+OPTT.US,D,20230721,000000,0.68,0.68,0.63,0.63,116007,0
+OPTT.US,D,20230724,000000,0.63,0.6405,0.6044,0.611,228419,0
+OPTT.US,D,20230725,000000,0.612,0.6154,0.59,0.602,249443,0
+OPTT.US,D,20230726,000000,0.6088,0.6099,0.595,0.5986,120771,0
+OPTT.US,D,20230727,000000,0.595,0.6098,0.59,0.5959,202789,0
+OPTT.US,D,20230728,000000,0.5912,0.601,0.59,0.5972,91259,0
+OPTT.US,D,20230731,000000,0.59,0.607,0.59,0.596,183932,0
+OPTT.US,D,20230801,000000,0.5933,0.609899,0.5825,0.601,150934,0
+OPTT.US,D,20230802,000000,0.6034,0.6034,0.55,0.5649,344504,0
+OPTT.US,D,20230803,000000,0.55,0.569999,0.55,0.5539,89187,0
+OPTT.US,D,20230804,000000,0.56,0.6,0.55,0.5503,249976,0
+OPTT.US,D,20230807,000000,0.55,0.5574,0.5401,0.5469,130972,0
+OPTT.US,D,20230808,000000,0.534,0.54,0.511,0.5143,261900,0
+OPTT.US,D,20230809,000000,0.51,0.5143,0.49,0.491,158820,0
+OPTT.US,D,20230810,000000,0.503,0.505,0.4678,0.478,283832,0
+OPTT.US,D,20230811,000000,0.48,0.4901,0.4648,0.4797,166435,0
+OPTT.US,D,20230814,000000,0.475,0.49,0.47,0.49,287718,0
+OPTT.US,D,20230815,000000,0.4878,0.5199,0.4876,0.4898,136149,0
+OPTT.US,D,20230816,000000,0.49,0.499,0.47,0.473,147183,0
+OPTT.US,D,20230817,000000,0.475,0.493,0.464,0.4658,225728,0
+OPTT.US,D,20230818,000000,0.47,0.4739,0.45,0.4567,144473,0
+OPTT.US,D,20230821,000000,0.484,0.49,0.4567,0.4667,96271,0
+OPTT.US,D,20230822,000000,0.49,0.49,0.46,0.462,143498,0
+OPTT.US,D,20230823,000000,0.453,0.4687,0.45,0.45,208234,0
+OPTT.US,D,20230824,000000,0.45,0.4601,0.42,0.433,283551,0
+OPTT.US,D,20230825,000000,0.44,0.46,0.422,0.4297,190551,0
+OPTT.US,D,20230828,000000,0.41,0.4444,0.406,0.4444,155595,0
+OPTT.US,D,20230829,000000,0.431,0.4561,0.431,0.4546,150491,0
+OPTT.US,D,20230830,000000,0.455,0.47,0.45,0.457,77993,0
+OPTT.US,D,20230831,000000,0.4665,0.48381,0.45,0.4673,61093,0
+OPTT.US,D,20230901,000000,0.482,0.482,0.44751,0.45,120111,0
+OPTT.US,D,20230905,000000,0.44,0.44,0.41,0.4212,333367,0
+OPTT.US,D,20230906,000000,0.4191,0.4626,0.41,0.4106,204751,0
+OPTT.US,D,20230907,000000,0.4101,0.4505,0.402,0.4123,551482,0
+OPTT.US,D,20230908,000000,0.48,0.486,0.41,0.416999,576487,0
+OPTT.US,D,20230911,000000,0.417,0.429599,0.4051,0.406,285961,0
+OPTT.US,D,20230912,000000,0.415,0.4178,0.4024,0.4024,174142,0
+OPTT.US,D,20230913,000000,0.425,0.425,0.4019,0.4022,254310,0
+OPTT.US,D,20230914,000000,0.44,0.44,0.4,0.4147,268044,0
+OPTT.US,D,20230915,000000,0.42,0.42,0.401,0.4014,207744,0
+OPTT.US,D,20230918,000000,0.401,0.4261,0.394519,0.405,275811,0
+OPTT.US,D,20230919,000000,0.418,0.418,0.4011,0.4119,223117,0
+OPTT.US,D,20230920,000000,0.403,0.41,0.395,0.398,333870,0
+OPTT.US,D,20230921,000000,0.3926,0.41,0.3926,0.4035,141166,0
+OPTT.US,D,20230922,000000,0.4,0.4035,0.395,0.3974,112288,0
+OPTT.US,D,20230925,000000,0.3922,0.3974,0.39,0.3915,122310,0
+OPTT.US,D,20230926,000000,0.39,0.3996,0.3811,0.3895,217090,0
+OPTT.US,D,20230927,000000,0.38,0.4,0.38,0.3894,229983,0
+OPTT.US,D,20230928,000000,0.3731,0.3978,0.3731,0.387,108874,0
+OPTT.US,D,20230929,000000,0.3862,0.3949,0.382,0.39,166299,0
+OPTT.US,D,20231002,000000,0.39,0.3981,0.381,0.394,76820,0
+OPTT.US,D,20231003,000000,0.3937,0.3937,0.3716,0.375,120313,0
+OPTT.US,D,20231004,000000,0.375,0.3794,0.346,0.365,194536,0
+OPTT.US,D,20231005,000000,0.38,0.3937,0.378,0.3866,229707,0
+OPTT.US,D,20231006,000000,0.3745,0.3902,0.3736,0.38,281065,0
+OPTT.US,D,20231009,000000,0.389,0.389,0.38,0.3825,92149,0
+OPTT.US,D,20231010,000000,0.3724,0.3912,0.3724,0.3876,56913,0
+OPTT.US,D,20231011,000000,0.395,0.405,0.3807,0.3807,176080,0
+OPTT.US,D,20231012,000000,0.3829,0.39,0.37,0.3732,90589,0
+OPTT.US,D,20231013,000000,0.37,0.374,0.361,0.362,95512,0
+OPTT.US,D,20231016,000000,0.3612,0.39,0.361,0.365,116262,0
+OPTT.US,D,20231017,000000,0.366,0.3808,0.366,0.37,143711,0
+OPTT.US,D,20231018,000000,0.365,0.3703,0.3615,0.3621,67974,0
+OPTT.US,D,20231019,000000,0.3615,0.3711,0.35,0.36,114135,0
+OPTT.US,D,20231020,000000,0.35,0.3599,0.345,0.349,166671,0
+OPTT.US,D,20231023,000000,0.348,0.3588,0.3135,0.32,282598,0
+OPTT.US,D,20231024,000000,0.3465,0.3569,0.3154,0.3401,468969,0
+OPTT.US,D,20231025,000000,0.34,0.349,0.3272,0.3485,87944,0
+OPTT.US,D,20231026,000000,0.345,0.3472,0.335,0.3351,106045,0
+OPTT.US,D,20231027,000000,0.331,0.3388,0.318,0.318,128260,0
+OPTT.US,D,20231030,000000,0.33,0.33,0.3,0.309,290181,0
+OPTT.US,D,20231031,000000,0.31,0.31,0.29,0.298,227914,0
+OPTT.US,D,20231101,000000,0.29,0.29,0.2655,0.2702,410112,0
+OPTT.US,D,20231102,000000,0.2648,0.2859,0.247,0.28,400175,0
+OPTT.US,D,20231103,000000,0.284,0.31,0.2744,0.2942,240179,0
+OPTT.US,D,20231106,000000,0.304,0.3091,0.29,0.29,134933,0
+OPTT.US,D,20231107,000000,0.29,0.29,0.2711,0.275,103958,0
+OPTT.US,D,20231108,000000,0.261,0.2908,0.261,0.2908,155812,0
+OPTT.US,D,20231109,000000,0.29,0.295,0.265,0.2895,97918,0
+OPTT.US,D,20231110,000000,0.293,0.293,0.265,0.2701,132920,0
+OPTT.US,D,20231113,000000,0.2885,0.2918,0.260098,0.27,132461,0
+OPTT.US,D,20231114,000000,0.271,0.2854,0.265,0.2811,333318,0
+OPTT.US,D,20231115,000000,0.3,0.305,0.28,0.2951,297819,0
+OPTT.US,D,20231116,000000,0.305,0.305,0.29,0.3,231215,0
+OPTT.US,D,20231117,000000,0.31,0.31,0.2971,0.3028,205187,0
+OPTT.US,D,20231120,000000,0.3,0.304,0.295,0.3006,165781,0
+OPTT.US,D,20231121,000000,0.2945,0.32,0.2905,0.294,122851,0
+OPTT.US,D,20231122,000000,0.3,0.311199,0.2982,0.3023,258844,0
+OPTT.US,D,20231124,000000,0.308,0.308,0.295865,0.3011,249819,0
+OPTT.US,D,20231127,000000,0.295,0.302,0.295,0.295,226306,0
+OPTT.US,D,20231128,000000,0.295,0.305,0.2945,0.3,131727,0
+OPTT.US,D,20231129,000000,0.2999,0.3074,0.2915,0.2915,450516,0
+OPTT.US,D,20231130,000000,0.2948,0.36,0.2948,0.3551,430816,0
+OPTT.US,D,20231201,000000,0.3599,0.3849,0.355,0.383,453025,0
+OPTT.US,D,20231204,000000,0.3799,0.3979,0.3757,0.39,447742,0
+OPTT.US,D,20231205,000000,0.377,0.3899,0.3497,0.3601,211532,0
+OPTT.US,D,20231206,000000,0.3588,0.3799,0.3501,0.3519,119690,0
+OPTT.US,D,20231207,000000,0.3539,0.3539,0.3437,0.3437,112599,0
+OPTT.US,D,20231208,000000,0.3395,0.3454,0.335501,0.3369,135349,0
+OPTT.US,D,20231211,000000,0.33,0.33,0.3,0.3001,368280,0
+OPTT.US,D,20231212,000000,0.305,0.32,0.3002,0.3003,277503,0
+OPTT.US,D,20231213,000000,0.315,0.3199,0.2908,0.315,359533,0
+OPTT.US,D,20231214,000000,0.32,0.3849,0.32,0.356,642875,0
+OPTT.US,D,20231215,000000,0.353,0.3745,0.35,0.35,211012,0
+OPTT.US,D,20231218,000000,0.34,0.3563,0.3301,0.335,232364,0
+OPTT.US,D,20231219,000000,0.33,0.36,0.33,0.3364,201018,0
+OPTT.US,D,20231220,000000,0.3332,0.35,0.331101,0.345,187476,0
+OPTT.US,D,20231221,000000,0.345,0.349951,0.3322,0.34,181538,0
+OPTT.US,D,20231222,000000,0.3351,0.35,0.3309,0.3479,286404,0
+OPTT.US,D,20231226,000000,0.333,0.3498,0.3318,0.34705,289323,0
+OPTT.US,D,20231227,000000,0.345,0.34555,0.3205,0.3332,325057,0
+OPTT.US,D,20231228,000000,0.3196,0.335,0.3177,0.3288,322327,0
+OPTT.US,D,20231229,000000,0.3232,0.33,0.315,0.316,268452,0
+OPTT.US,D,20240102,000000,0.3155,0.33,0.315,0.3155,136210,0
+OPTT.US,D,20240103,000000,0.315,0.3192,0.30558,0.3125,161032,0
+OPTT.US,D,20240104,000000,0.32,0.32,0.31,0.314,118467,0
+OPTT.US,D,20240105,000000,0.32,0.3219,0.31,0.3165,77426,0
+OPTT.US,D,20240108,000000,0.315,0.3336,0.3033,0.3188,224755,0
+OPTT.US,D,20240109,000000,0.31,0.315,0.3024,0.3079,65907,0
+OPTT.US,D,20240110,000000,0.3,0.307,0.3,0.3032,162947,0
+OPTT.US,D,20240111,000000,0.315,0.32,0.304,0.3083,151217,0
+OPTT.US,D,20240112,000000,0.292,0.3049,0.292,0.3005,165763,0
+OPTT.US,D,20240116,000000,0.3062,0.3062,0.2901,0.2901,146949,0
+OPTT.US,D,20240117,000000,0.29,0.3,0.29,0.2987,198713,0
+OPTT.US,D,20240118,000000,0.295,0.2999,0.29,0.2901,111222,0
+OPTT.US,D,20240119,000000,0.2945,0.2999,0.2735,0.284,172011,0
+OPTT.US,D,20240122,000000,0.2751,0.3,0.2707,0.272,269627,0
+OPTT.US,D,20240123,000000,0.276,0.343965,0.276,0.315,715435,0
+OPTT.US,D,20240124,000000,0.335,0.34,0.32,0.32,235971,0
+OPTT.US,D,20240125,000000,0.323,0.3264,0.3001,0.311,224966,0
+OPTT.US,D,20240126,000000,0.325,0.33,0.305,0.305,108104,0
+OPTT.US,D,20240129,000000,0.31,0.325,0.3,0.3035,305234,0
+OPTT.US,D,20240130,000000,0.32,0.32,0.3005,0.3072,198961,0
+OPTT.US,D,20240131,000000,0.3,0.3224,0.2992,0.302,148555,0
+OPTT.US,D,20240201,000000,0.315,0.3165,0.295,0.303,160828,0
+OPTT.US,D,20240202,000000,0.3,0.3005,0.29,0.297,140745,0
+OPTT.US,D,20240205,000000,0.2925,0.305,0.275,0.285,246598,0
+OPTT.US,D,20240206,000000,0.28,0.29,0.28,0.284,69694,0
+OPTT.US,D,20240207,000000,0.283,0.2991,0.28,0.282,117943,0
+OPTT.US,D,20240208,000000,0.285,0.315,0.285,0.3,347401,0
+OPTT.US,D,20240209,000000,0.3023,0.33,0.3001,0.329,267214,0
+OPTT.US,D,20240212,000000,0.3399,0.35,0.33,0.33,734738,0
+OPTT.US,D,20240213,000000,0.33,0.37,0.3253,0.345,613228,0
+OPTT.US,D,20240214,000000,0.359,0.3649,0.31,0.3439,758085,0
+OPTT.US,D,20240215,000000,0.36,0.37,0.345,0.355,337119,0
+OPTT.US,D,20240216,000000,0.36,0.3605,0.3441,0.3493,128334,0
+OPTT.US,D,20240220,000000,0.3571,0.36,0.308,0.3101,449421,0
+OPTT.US,D,20240221,000000,0.3101,0.3101,0.2825,0.2826,369627,0
+OPTT.US,D,20240222,000000,0.2849,0.295,0.2807,0.2903,202790,0
+OPTT.US,D,20240223,000000,0.3,0.31,0.288,0.292,353468,0
+OPTT.US,D,20240226,000000,0.3066,0.32,0.291,0.297,282689,0
+OPTT.US,D,20240227,000000,0.311,0.3119,0.292,0.302,354904,0
+OPTT.US,D,20240228,000000,0.3,0.3099,0.294,0.3012,173951,0
+OPTT.US,D,20240229,000000,0.3,0.3149,0.275,0.2949,444530,0
+OPTT.US,D,20240301,000000,0.295,0.3049,0.285,0.286,246492,0
+OPTT.US,D,20240304,000000,0.3,0.3,0.2505,0.274,505017,0
+OPTT.US,D,20240305,000000,0.273,0.29,0.25,0.29,641005,0
+OPTT.US,D,20240306,000000,0.284,0.2999,0.28,0.2886,242876,0
+OPTT.US,D,20240307,000000,0.289,0.304,0.2821,0.2943,234743,0
+OPTT.US,D,20240308,000000,0.31,0.31,0.29,0.291844,166394,0
+OPTT.US,D,20240311,000000,0.291,0.2999,0.2837,0.2913,271202,0
+OPTT.US,D,20240312,000000,0.29,0.31,0.29,0.2952,199397,0
+OPTT.US,D,20240313,000000,0.3014,0.3049,0.29,0.2929,4366091,0
+OPTT.US,D,20240314,000000,0.315,0.315,0.288,0.288,954046,0
+OPTT.US,D,20240315,000000,0.2908,0.3,0.288,0.2995,226797,0
+OPTT.US,D,20240318,000000,0.2995,0.32,0.2913,0.3072,409976,0
+OPTT.US,D,20240319,000000,0.32,0.32,0.3,0.3,116706,0
+OPTT.US,D,20240320,000000,0.3,0.3096,0.28,0.286,634020,0
+OPTT.US,D,20240321,000000,0.2875,0.3,0.2825,0.285,210751,0
+OPTT.US,D,20240322,000000,0.2941,0.2955,0.265,0.271,472345,0
+OPTT.US,D,20240325,000000,0.273,0.273,0.257,0.2571,376170,0
+OPTT.US,D,20240326,000000,0.26,0.27,0.26,0.2654,344002,0
+OPTT.US,D,20240327,000000,0.268,0.268,0.2554,0.268,528856,0
+OPTT.US,D,20240328,000000,0.27,0.272,0.265,0.265,413155,0
+OPTT.US,D,20240401,000000,0.2667,0.2699,0.2599,0.261,273559,0
+OPTT.US,D,20240402,000000,0.264,0.2698,0.26,0.265,151375,0
+OPTT.US,D,20240403,000000,0.27,0.27,0.258,0.2585,179061,0
+OPTT.US,D,20240404,000000,0.257,0.27,0.2536,0.261,335162,0
+OPTT.US,D,20240405,000000,0.261,0.261,0.255,0.261,222654,0
+OPTT.US,D,20240408,000000,0.269,0.269,0.242,0.254,1737091,0
+OPTT.US,D,20240409,000000,0.26,0.26,0.2438,0.2467,341172,0
+OPTT.US,D,20240410,000000,0.257,0.257,0.2412,0.2428,304880,0
+OPTT.US,D,20240411,000000,0.24,0.2499,0.2353,0.239799,368648,0
+OPTT.US,D,20240412,000000,0.245,0.245,0.235,0.2379,314799,0
+OPTT.US,D,20240415,000000,0.235,0.24,0.2264,0.23,462492,0
+OPTT.US,D,20240416,000000,0.2271,0.23,0.2036,0.2109,9028701,0
+OPTT.US,D,20240417,000000,0.2157,0.22,0.2,0.21,1380275,0
+OPTT.US,D,20240418,000000,0.2129,0.2129,0.1825,0.195,772861,0
+OPTT.US,D,20240419,000000,0.19,0.192,0.1766,0.179,680284,0
+OPTT.US,D,20240422,000000,0.19,0.1911,0.182,0.1868,321897,0
+OPTT.US,D,20240423,000000,0.189,0.199,0.1888,0.1893,255884,0
+OPTT.US,D,20240424,000000,0.181,0.1957,0.181,0.185,308675,0
+OPTT.US,D,20240425,000000,0.185,0.1899,0.1833,0.1885,126376,0
+OPTT.US,D,20240426,000000,0.1834,0.19,0.1834,0.19,227667,0
+OPTT.US,D,20240429,000000,0.1995,0.205,0.19,0.2,282139,0
+OPTT.US,D,20240430,000000,0.21,0.2149,0.1893,0.193,1190216,0
+OPTT.US,D,20240501,000000,0.2,0.2,0.19,0.19,273750,0
+OPTT.US,D,20240502,000000,0.198,0.205,0.193,0.201,365417,0
+OPTT.US,D,20240503,000000,0.2024,0.2034,0.19,0.19,286155,0
+OPTT.US,D,20240506,000000,0.195,0.196,0.1831,0.1895,1714998,0
+OPTT.US,D,20240507,000000,0.1967,0.1967,0.1854,0.1875,461825,0
+OPTT.US,D,20240508,000000,0.188,0.1949,0.1857,0.19,321533,0
+OPTT.US,D,20240509,000000,0.2035,0.2035,0.1884,0.196,728483,0
+OPTT.US,D,20240510,000000,0.1958,0.1999,0.187,0.189,387539,0
+OPTT.US,D,20240513,000000,0.19,0.1939,0.1866,0.19,479314,0
+OPTT.US,D,20240514,000000,0.19,0.2008,0.189,0.198,1023281,0
+OPTT.US,D,20240515,000000,0.202,0.23,0.1846,0.189,1757299,0
+OPTT.US,D,20240516,000000,0.2,0.2,0.184,0.1926,1144005,0
+OPTT.US,D,20240517,000000,0.2067,0.2067,0.1863,0.1869,3022713,0
+OPTT.US,D,20240520,000000,0.195,0.199,0.1861,0.19,1009984,0
+OPTT.US,D,20240521,000000,0.193,0.193,0.18,0.1849,750001,0
+OPTT.US,D,20240522,000000,0.1898,0.194,0.1798,0.188,1083250,0
+OPTT.US,D,20240523,000000,0.1872,0.189899,0.1801,0.1837,417854,0
+OPTT.US,D,20240524,000000,0.2,0.21,0.184,0.1921,8455248,0
+OPTT.US,D,20240528,000000,0.23,0.2398,0.198,0.202,37757585,0
+OPTT.US,D,20240529,000000,0.202,0.211,0.187,0.1887,16237030,0
+OPTT.US,D,20240530,000000,0.189,0.195,0.185,0.186,5358150,0
+OPTT.US,D,20240531,000000,0.198,0.198,0.1802,0.1802,7817857,0
+OPTT.US,D,20240603,000000,0.182,0.199,0.1732,0.186,5989119,0
+OPTT.US,D,20240604,000000,0.1853,0.186,0.17,0.1736,4039724,0
+OPTT.US,D,20240605,000000,0.1879,0.188,0.175,0.179,10123558,0
+OPTT.US,D,20240606,000000,0.171,0.1761,0.16,0.1645,5995060,0
+OPTT.US,D,20240607,000000,0.162,0.164,0.15,0.153,6818136,0
+OPTT.US,D,20240610,000000,0.157,0.158,0.138,0.147,4249182,0
+OPTT.US,D,20240611,000000,0.15,0.1528,0.144,0.1455,3059375,0
+OPTT.US,D,20240612,000000,0.15,0.158,0.1495,0.1532,1788059,0
+OPTT.US,D,20240613,000000,0.1582,0.1589,0.1453,0.1484,3437411,0
+OPTT.US,D,20240614,000000,0.147,0.15309,0.13155,0.1364,2901772,0
+OPTT.US,D,20240617,000000,0.1423,0.1425,0.1305,0.1311,2420949,0
+OPTT.US,D,20240618,000000,0.1347,0.1347,0.1219,0.127,2898905,0
+OPTT.US,D,20240620,000000,0.1203,0.1333,0.12,0.13,2303649,0
+OPTT.US,D,20240621,000000,0.1297,0.1412,0.127,0.13,2313547,0
+OPTT.US,D,20240624,000000,0.1374,0.1548,0.1324,0.1356,5402290,0
+OPTT.US,D,20240625,000000,0.1374,0.1385,0.1325,0.1343,1929150,0
+OPTT.US,D,20240626,000000,0.1833,0.27,0.1762,0.1812,403537168,0
+OPTT.US,D,20240627,000000,0.1829,0.1829,0.1506,0.16,50937170,0
+OPTT.US,D,20240628,000000,0.2166,0.2364,0.1789,0.1958,91138834,0
+OPTT.US,D,20240701,000000,0.203,0.288,0.185,0.2762,150715690,0
+OPTT.US,D,20240702,000000,0.45,0.5693,0.3839,0.514,616465098,0
+OPTT.US,D,20240703,000000,0.46,0.505,0.383,0.3971,67398185,0
+OPTT.US,D,20240705,000000,0.4,0.4199,0.3461,0.3611,33555956,0
+OPTT.US,D,20240708,000000,0.4001,0.4829,0.3739,0.4001,95867159,0
+OPTT.US,D,20240709,000000,0.42,0.4948,0.4002,0.4221,74597367,0
+OPTT.US,D,20240710,000000,0.4236,0.432,0.3481,0.3919,24470141,0
+OPTT.US,D,20240711,000000,0.3846,0.3862,0.355,0.3801,10076510,0
+OPTT.US,D,20240712,000000,0.3756,0.41,0.363,0.3666,10979183,0
+OPTT.US,D,20240715,000000,0.3932,0.4493,0.38,0.391,47284794,0
+OPTT.US,D,20240716,000000,0.3928,0.4011,0.3735,0.3911,9148432,0
+OPTT.US,D,20240717,000000,0.387,0.4187,0.38,0.3827,7066347,0
+OPTT.US,D,20240718,000000,0.3827,0.3989,0.3687,0.373,6185453,0
+OPTT.US,D,20240719,000000,0.3765,0.3779,0.3358,0.3557,6610819,0
+OPTT.US,D,20240722,000000,0.3417,0.3516,0.3,0.3145,7627919,0
+OPTT.US,D,20240723,000000,0.3069,0.346,0.2601,0.3253,7908605,0
+OPTT.US,D,20240724,000000,0.345,0.36,0.3302,0.3491,6841653,0
+OPTT.US,D,20240725,000000,0.3545,0.44,0.3428,0.415,17465241,0
+OPTT.US,D,20240726,000000,0.3753,0.3753,0.291,0.3083,12688217,0
+OPTT.US,D,20240729,000000,0.2845,0.285,0.231,0.2329,10460891,0
+OPTT.US,D,20240730,000000,0.22,0.249,0.22,0.235,6241166,0
+OPTT.US,D,20240731,000000,0.2352,0.2425,0.2153,0.2177,5015206,0
+OPTT.US,D,20240801,000000,0.22,0.229,0.2035,0.2098,5604376,0
+OPTT.US,D,20240802,000000,0.2046,0.206999,0.1872,0.2014,3193571,0
+OPTT.US,D,20240805,000000,0.175,0.1979,0.175,0.1917,3183263,0
+OPTT.US,D,20240806,000000,0.1991,0.245,0.1991,0.2259,4902142,0
+OPTT.US,D,20240807,000000,0.22,0.2337,0.2048,0.2069,2011326,0
+OPTT.US,D,20240808,000000,0.2161,0.217,0.1977,0.2042,2071286,0
+OPTT.US,D,20240809,000000,0.2041,0.2069,0.198,0.2044,1296619,0
+OPTT.US,D,20240812,000000,0.2124,0.2127,0.1887,0.19,5369559,0
+OPTT.US,D,20240813,000000,0.19,0.203,0.183,0.2,2083029,0
+OPTT.US,D,20240814,000000,0.2013,0.2013,0.192,0.196,1132848,0
+OPTT.US,D,20240815,000000,0.193,0.2097,0.1929,0.203,1370576,0
+OPTT.US,D,20240816,000000,0.21,0.21,0.1896,0.2,1670433,0
+OPTT.US,D,20240819,000000,0.1969,0.202,0.1952,0.199,2079259,0
+OPTT.US,D,20240820,000000,0.1996,0.204,0.183,0.195,1980869,0
+OPTT.US,D,20240821,000000,0.1967,0.198,0.182,0.194,1907107,0
+OPTT.US,D,20240822,000000,0.1901,0.1949,0.189,0.1943,715609,0
+OPTT.US,D,20240823,000000,0.1943,0.199,0.1881,0.1979,990688,0
+OPTT.US,D,20240826,000000,0.2,0.205,0.1961,0.2005,1782906,0
+OPTT.US,D,20240827,000000,0.207,0.207,0.185,0.1889,1376359,0
+OPTT.US,D,20240828,000000,0.1875,0.1907,0.18,0.1868,1469719,0
+OPTT.US,D,20240829,000000,0.1855,0.185749,0.1778,0.1825,1087624,0
+OPTT.US,D,20240830,000000,0.183,0.1835,0.1751,0.1812,1029955,0
+OPTT.US,D,20240903,000000,0.1886,0.1886,0.171,0.181,2954175,0
+OPTT.US,D,20240904,000000,0.1795,0.1799,0.171,0.176,948871,0
+OPTT.US,D,20240905,000000,0.1707,0.185,0.1707,0.1797,1368060,0
+OPTT.US,D,20240906,000000,0.1875,0.1875,0.1728,0.1773,1200753,0
+OPTT.US,D,20240909,000000,0.18,0.1875,0.175405,0.18,1600543,0
+OPTT.US,D,20240910,000000,0.1815,0.183,0.1706,0.18,1426910,0
+OPTT.US,D,20240911,000000,0.1855,0.1855,0.175,0.1823,1654734,0
+OPTT.US,D,20240912,000000,0.186,0.193,0.1823,0.1853,3224859,0
+OPTT.US,D,20240913,000000,0.19,0.1963,0.185,0.1949,4951119,0
+OPTT.US,D,20240916,000000,0.2123,0.2823,0.2028,0.25,35156376,0
+OPTT.US,D,20240917,000000,0.2338,0.24,0.1865,0.19,12956646,0
+OPTT.US,D,20240918,000000,0.1919,0.1941,0.179,0.1844,5811387,0
+OPTT.US,D,20240919,000000,0.1995,0.1998,0.1858,0.1858,2596558,0
+OPTT.US,D,20240920,000000,0.1927,0.1997,0.1811,0.1811,2956016,0
+OPTT.US,D,20240923,000000,0.1899,0.2098,0.1875,0.2,5566791,0
+OPTT.US,D,20240924,000000,0.211,0.2118,0.175,0.1776,6670394,0
+OPTT.US,D,20240925,000000,0.18,0.186,0.16,0.1622,9514439,0
+OPTT.US,D,20240926,000000,0.165,0.165599,0.1523,0.1627,7145283,0
+OPTT.US,D,20240927,000000,0.167,0.173,0.1565,0.16,11376794,0
+OPTT.US,D,20240930,000000,0.1597,0.16,0.15,0.1558,5587032,0
+OPTT.US,D,20241001,000000,0.1548,0.1549,0.1399,0.1399,5267500,0
+OPTT.US,D,20241002,000000,0.1452,0.1512,0.1444,0.1506,4482794,0
+OPTT.US,D,20241003,000000,0.1506,0.1519,0.1424,0.1497,2635840,0
+OPTT.US,D,20241004,000000,0.1497,0.1613,0.1496,0.1601,4309138,0
+OPTT.US,D,20241007,000000,0.1586,0.1635,0.147,0.1541,3102079,0
+OPTT.US,D,20241008,000000,0.1537,0.156,0.145,0.1492,3047322,0
+OPTT.US,D,20241009,000000,0.1575,0.1575,0.1469,0.1507,1681894,0
+OPTT.US,D,20241010,000000,0.15,0.1543,0.1475,0.1515,1009224,0
+OPTT.US,D,20241011,000000,0.1515,0.1556,0.15,0.1528,1464454,0
+OPTT.US,D,20241014,000000,0.157,0.165,0.1506,0.1588,2971490,0
+OPTT.US,D,20241015,000000,0.1624,0.1649,0.1551,0.1601,1308200,0
+OPTT.US,D,20241016,000000,0.1604,0.1643,0.1572,0.16,2443471,0
+OPTT.US,D,20241017,000000,0.1583,0.1611,0.156,0.159,1268478,0
+OPTT.US,D,20241018,000000,0.16,0.1685,0.1568,0.1604,2811891,0
+OPTT.US,D,20241021,000000,0.1621,0.1639,0.157,0.16,1804384,0
+OPTT.US,D,20241022,000000,0.1584,0.161,0.157101,0.1593,1018497,0
+OPTT.US,D,20241023,000000,0.1623,0.1636,0.1528,0.153,1659648,0
+OPTT.US,D,20241024,000000,0.153,0.156099,0.1475,0.1491,2924519,0
+OPTT.US,D,20241025,000000,0.15,0.1522,0.1481,0.15,1262707,0
+OPTT.US,D,20241028,000000,0.15,0.1553,0.1481,0.154,2730113,0
+OPTT.US,D,20241029,000000,0.1525,0.1538,0.1428,0.1483,2525963,0
+OPTT.US,D,20241030,000000,0.146,0.1527,0.145,0.1489,2617237,0
+OPTT.US,D,20241031,000000,0.1494,0.1545,0.1454,0.1497,2351568,0
+OPTT.US,D,20241101,000000,0.1497,0.151,0.1435,0.1442,2340934,0
+OPTT.US,D,20241104,000000,0.1458,0.1547,0.1451,0.1475,1446271,0
+OPTT.US,D,20241105,000000,0.1475,0.1534,0.1475,0.1492,1585063,0
+OPTT.US,D,20241106,000000,0.1451,0.1495,0.145,0.1471,2476755,0
+OPTT.US,D,20241107,000000,0.1471,0.1523,0.1454,0.1485,1668607,0
+OPTT.US,D,20241108,000000,0.148,0.15,0.1459,0.1472,1712054,0
+OPTT.US,D,20241111,000000,0.1473,0.15,0.1463,0.1493,2170077,0
+OPTT.US,D,20241112,000000,0.1489,0.1557,0.1477,0.152,3784178,0
+OPTT.US,D,20241113,000000,0.1501,0.152,0.141,0.1455,2753361,0
+OPTT.US,D,20241114,000000,0.1446,0.1467,0.1414,0.142,1571235,0
+OPTT.US,D,20241115,000000,0.145,0.1457,0.14,0.14,2127470,0
+OPTT.US,D,20241118,000000,0.145,0.15,0.143,0.1498,1738145,0
+OPTT.US,D,20241119,000000,0.15,0.1544,0.1475,0.15,2739694,0
+OPTT.US,D,20241120,000000,0.1501,0.1574,0.1458,0.15,4863401,0
+OPTT.US,D,20241121,000000,0.1501,0.154,0.15,0.154,1859888,0
+OPTT.US,D,20241122,000000,0.1619,0.19,0.1557,0.1557,22389963,0
+OPTT.US,D,20241125,000000,0.173,0.1978,0.173,0.179,23044677,0
+OPTT.US,D,20241126,000000,0.202,0.2919,0.1996,0.2919,256141933,0
+OPTT.US,D,20241127,000000,0.3561,0.4268,0.327,0.3686,212965690,0
+OPTT.US,D,20241129,000000,0.4475,0.53,0.415,0.5,89253891,0
+OPTT.US,D,20241202,000000,0.6956,0.816,0.6,0.7,345163670,0
+OPTT.US,D,20241203,000000,0.3698,0.42,0.295,0.37,103055183,0
+OPTT.US,D,20241204,000000,0.3948,0.4766,0.382,0.4115,75563381,0
+OPTT.US,D,20241205,000000,0.3952,0.4,0.357,0.3678,18511488,0
+OPTT.US,D,20241206,000000,0.3702,0.3793,0.3294,0.3405,18675273,0
+OPTT.US,D,20241209,000000,0.3734,0.374,0.31998,0.32,26799408,0
+OPTT.US,D,20241210,000000,0.3238,0.329,0.284,0.2964,18305800,0
+OPTT.US,D,20241211,000000,0.3048,0.3125,0.29,0.2983,9630034,0
+OPTT.US,D,20241212,000000,0.2983,0.3061,0.275,0.2935,9026104,0
+OPTT.US,D,20241213,000000,0.29,0.3389,0.29,0.3387,29131051,0
+OPTT.US,D,20241216,000000,0.3608,0.385,0.3101,0.32,35694858,0
+OPTT.US,D,20241217,000000,0.32,0.322,0.2707,0.2882,18171516,0
+OPTT.US,D,20241218,000000,0.293,0.3505,0.2901,0.3171,24120299,0
+OPTT.US,D,20241219,000000,0.3405,0.3405,0.3001,0.3114,13539026,0
+OPTT.US,D,20241220,000000,0.3053,0.3433,0.29,0.3355,13074557,0
+OPTT.US,D,20241223,000000,0.3355,0.346,0.325,0.334,15858721,0
+OPTT.US,D,20241224,000000,0.3401,0.3403,0.3205,0.3287,4299219,0
+OPTT.US,D,20241226,000000,0.3461,0.47,0.3408,0.4531,92718291,0
+OPTT.US,D,20241227,000000,0.549,0.626,0.45,0.4768,81961292,0
+OPTT.US,D,20241230,000000,0.5501,0.95,0.506,0.88,299189871,0
+OPTT.US,D,20241231,000000,1.11,1.37,0.73,1.02,172072518,0
+OPTT.US,D,20250102,000000,0.9232,1.01,0.85,1.01,47933930,0
+OPTT.US,D,20250103,000000,0.9427,1.15,0.865,1.11,39862444,0
+OPTT.US,D,20250106,000000,1.2,1.75,1.1,1.61,81126041,0
+OPTT.US,D,20250107,000000,1.42,1.6,1.25,1.41,35936134,0
+OPTT.US,D,20250108,000000,1.27,1.27,0.98,1.07,30607477,0
+OPTT.US,D,20250110,000000,1.11,1.24,1.075,1.15,19460581,0
+OPTT.US,D,20250113,000000,1.05,1.05,0.7366,0.7617,38098157,0
+OPTT.US,D,20250114,000000,0.87,0.9864,0.8218,0.8865,28915827,0
+OPTT.US,D,20250115,000000,0.9025,0.95,0.83,0.8584,26028083,0
+OPTT.US,D,20250116,000000,0.86,1.03,0.8333,0.99,26405675,0
+OPTT.US,D,20250117,000000,0.9501,1.04,0.8533,0.9169,18428281,0
+OPTT.US,D,20250121,000000,0.93,0.9898,0.875,0.9157,16904029,0
+OPTT.US,D,20250122,000000,0.96,1.02,0.9251,0.9504,19420898,0
+OPTT.US,D,20250123,000000,0.95,0.9501,0.83,0.8405,17796892,0
+OPTT.US,D,20250124,000000,0.8776,0.8875,0.7724,0.8457,16106789,0
+OPTT.US,D,20250127,000000,0.8153,0.8787,0.7512,0.8002,11595498,0
+OPTT.US,D,20250128,000000,0.8,0.8,0.67,0.6957,16750200,0
+OPTT.US,D,20250129,000000,0.6741,0.76,0.6507,0.6723,13050020,0
+OPTT.US,D,20250130,000000,0.66625,0.6889,0.624,0.6391,11230248,0
+OPTT.US,D,20250131,000000,0.7389,0.7549,0.6467,0.6559,20246448,0
+OPTT.US,D,20250203,000000,0.581,0.705,0.55,0.6741,13136918,0
+OPTT.US,D,20250204,000000,0.6799,0.77,0.661,0.7423,13351979,0
+OPTT.US,D,20250205,000000,0.789,0.92,0.764,0.9099,32598847,0
+OPTT.US,D,20250206,000000,0.8949,0.98,0.8313,0.8496,19762937,0
+OPTT.US,D,20250207,000000,0.847,0.9151,0.8005,0.8264,10362885,0
+OPTT.US,D,20250210,000000,0.8482,0.8745,0.7756,0.7951,9924311,0
+OPTT.US,D,20250211,000000,0.787,0.81,0.75,0.7541,6810967,0
+OPTT.US,D,20250212,000000,0.747,0.804,0.7352,0.7958,5676863,0
+OPTT.US,D,20250213,000000,0.7949,0.8282,0.76501,0.795,5490605,0
+OPTT.US,D,20250214,000000,0.7975,0.7975,0.73,0.743,6490807,0
+OPTT.US,D,20250218,000000,0.729,0.7308,0.69,0.7087,5398093,0
+OPTT.US,D,20250219,000000,0.7269,0.7379,0.69495,0.7,3840127,0
+OPTT.US,D,20250220,000000,0.7002,0.7086,0.6628,0.6833,3916716,0
+OPTT.US,D,20250221,000000,0.7018,0.725,0.6419,0.6444,5624809,0
+OPTT.US,D,20250224,000000,0.6625,0.6732,0.6,0.623,5877514,0
+OPTT.US,D,20250225,000000,0.6018,0.6369,0.5271,0.6311,10466926,0
+OPTT.US,D,20250226,000000,0.6451,0.6925,0.635,0.6424,3648677,0
+OPTT.US,D,20250227,000000,0.6635,0.669,0.5812,0.585,2996810,0
+OPTT.US,D,20250228,000000,0.5762,0.6091,0.5488,0.5982,2819586,0
+OPTT.US,D,20250303,000000,0.6025,0.6055,0.525,0.5362,4549949,0
+OPTT.US,D,20250304,000000,0.513,0.536,0.47,0.5117,7152036,0
+OPTT.US,D,20250305,000000,0.5738,0.5775,0.52,0.553,3071216,0
+OPTT.US,D,20250306,000000,0.541,0.5455,0.5022,0.5052,3503737,0
+OPTT.US,D,20250307,000000,0.5053,0.5184,0.474,0.5012,3749376,0
+OPTT.US,D,20250310,000000,0.491,0.4975,0.4495,0.453,4589642,0
+OPTT.US,D,20250311,000000,0.439,0.485,0.4329,0.4801,3062282,0
+OPTT.US,D,20250312,000000,0.5108,0.5351,0.4867,0.5063,4359523,0
+OPTT.US,D,20250313,000000,0.55,0.5593,0.4799,0.4999,6125243,0
+OPTT.US,D,20250314,000000,0.5152,0.524,0.491,0.51,3222304,0
+OPTT.US,D,20250317,000000,0.5226,0.6372,0.52,0.6126,11542668,0
+OPTT.US,D,20250318,000000,0.5102,0.529933,0.49525,0.503,7182600,0
+OPTT.US,D,20250319,000000,0.51,0.529,0.5045,0.5045,3163428,0
+OPTT.US,D,20250320,000000,0.51,0.51795,0.4736,0.4736,3581210,0
+OPTT.US,D,20250321,000000,0.479,0.5395,0.4633,0.5304,6444980,0
+OPTT.US,D,20250324,000000,0.5969,0.6299,0.527,0.527,16356494,0
+OPTT.US,D,20250325,000000,0.535,0.5949,0.5241,0.5418,7408178,0
+OPTT.US,D,20250326,000000,0.5498,0.5498,0.5,0.5,3429503,0
+OPTT.US,D,20250327,000000,0.498001,0.5032,0.4718,0.4775,2931520,0
+OPTT.US,D,20250328,000000,0.49,0.49,0.4435,0.4686,4119617,0
+OPTT.US,D,20250331,000000,0.4489,0.4584,0.4299,0.4558,3443185,0
+OPTT.US,D,20250401,000000,0.4495,0.4495,0.3955,0.4,5421129,0
+OPTT.US,D,20250402,000000,0.4026,0.4207,0.39,0.412,3063915,0
+OPTT.US,D,20250403,000000,0.378,0.41,0.37,0.3951,2580927,0
+OPTT.US,D,20250404,000000,0.3752,0.378799,0.3006,0.3311,7408877,0
+OPTT.US,D,20250407,000000,0.314,0.3855,0.306,0.349,5091847,0
+OPTT.US,D,20250408,000000,0.379,0.4025,0.3313,0.3362,4905664,0
+OPTT.US,D,20250409,000000,0.33615,0.3945,0.331,0.3913,4091638,0
+OPTT.US,D,20250410,000000,0.44,0.45,0.385,0.3977,4359352,0
+OPTT.US,D,20250411,000000,0.442,0.4441,0.3854,0.414,7328559,0
+OPTT.US,D,20250414,000000,0.456,0.46,0.424,0.4436,5242089,0
+OPTT.US,D,20250415,000000,0.4565,0.4925,0.4216,0.4281,3385186,0
+OPTT.US,D,20250416,000000,0.418,0.42,0.3907,0.4059,2606552,0
+OPTT.US,D,20250417,000000,0.417,0.417,0.3841,0.4,1795391,0
+OPTT.US,D,20250421,000000,0.3905,0.3927,0.3604,0.374,1891194,0
+OPTT.US,D,20250422,000000,0.3725,0.4046,0.3715,0.3889,1858571,0
+OPTT.US,D,20250423,000000,0.4109,0.41699,0.4,0.4031,1553399,0
+OPTT.US,D,20250424,000000,0.403,0.45,0.402,0.4266,8197922,0
+OPTT.US,D,20250425,000000,0.4776,0.4799,0.41615,0.4317,7924969,0
+OPTT.US,D,20250428,000000,0.4375,0.4399,0.4059,0.4227,2751019,0
+OPTT.US,D,20250429,000000,0.415,0.4227,0.403,0.4108,1232446,0
+OPTT.US,D,20250430,000000,0.4032,0.409,0.3868,0.4076,1822500,0
+OPTT.US,D,20250501,000000,0.4068,0.4288,0.4008,0.4261,1916339,0
+OPTT.US,D,20250502,000000,0.4201,0.4478,0.4201,0.4334,2235793,0
+OPTT.US,D,20250505,000000,0.48,0.51,0.452,0.5016,12546100,0
+OPTT.US,D,20250506,000000,0.4975,0.5,0.4297,0.4447,4493689,0
+OPTT.US,D,20250507,000000,0.46,0.4847,0.45,0.4739,2601143,0
+OPTT.US,D,20250508,000000,0.4896,0.4896,0.4552,0.4675,2524827,0
+OPTT.US,D,20250509,000000,0.469,0.488,0.462,0.4702,2193505,0
+OPTT.US,D,20250512,000000,0.498,0.518,0.471601,0.495,3605835,0
+OPTT.US,D,20250513,000000,0.5,0.5738,0.5,0.55,7953483,0
+OPTT.US,D,20250514,000000,0.57,0.62,0.5625,0.5724,6950360,0
+OPTT.US,D,20250515,000000,0.5675,0.5724,0.514,0.54,4133620,0
+OPTT.US,D,20250516,000000,0.5701,0.5857,0.5401,0.5737,3732167,0
+OPTT.US,D,20250519,000000,0.56,0.5626,0.515,0.526,3915934,0
+OPTT.US,D,20250520,000000,0.5302,0.544,0.51,0.53,2831833,0
+OPTT.US,D,20250521,000000,0.5297,0.53,0.4839,0.5002,3592519,0
+OPTT.US,D,20250527,000000,0.5274,0.5492,0.5228,0.5351,2731631,0
+OPTT.US,D,20250528,000000,0.5277,0.544,0.51,0.5133,2590211,0
+OPTT.US,D,20250530,000000,0.51,0.51,0.47,0.4733,2746266,0
+OPTT.US,D,20250602,000000,0.498,0.5,0.4746,0.487,2660114,0
+OPTT.US,D,20250603,000000,0.4962,0.5399,0.4875,0.5322,3512242,0
+OPTT.US,D,20250604,000000,0.5399,0.585,0.531,0.5504,5856987,0
+OPTT.US,D,20250605,000000,0.5583,0.5698,0.506,0.5124,3731898,0
+OPTT.US,D,20250606,000000,0.523,0.5499,0.519038,0.5432,3220000,0
+OPTT.US,D,20250609,000000,0.5653,0.61,0.55,0.584,7642370,0
+OPTT.US,D,20250610,000000,0.58,0.584,0.521,0.5415,4883648,0
+OPTT.US,D,20250611,000000,0.5478,0.565,0.536,0.5461,3092283,0
+OPTT.US,D,20250612,000000,0.546,0.5614,0.54,0.541,2059205,0
+OPTT.US,D,20250613,000000,0.5302,0.5451,0.5116,0.519,3068092,0
+OPTT.US,D,20250616,000000,0.53,0.5789,0.506,0.5553,4964595,0
+OPTT.US,D,20250617,000000,0.5526,0.582,0.5245,0.5245,4952988,0
+OPTT.US,D,20250618,000000,0.53,0.549,0.51,0.5441,4162852,0
+OPTT.US,D,20250620,000000,0.5431,0.5499,0.5018,0.5018,3946990,0
+OPTT.US,D,20250623,000000,0.5041,0.50889,0.48,0.4871,4532385,0
+OPTT.US,D,20250624,000000,0.5084,0.52,0.491,0.501,2460395,0
+OPTT.US,D,20250625,000000,0.524,0.53,0.49,0.4917,3682301,0
+OPTT.US,D,20250626,000000,0.505899,0.5247,0.49,0.5192,3915168,0
+OPTT.US,D,20250627,000000,0.52,0.52,0.4914,0.4946,3508870,0
+OPTT.US,D,20250630,000000,0.5032,0.5084,0.4721,0.4749,3760300,0
+OPTT.US,D,20250701,000000,0.4812,0.4896,0.4514,0.472,2758003,0
+OPTT.US,D,20250702,000000,0.4847,0.4977,0.46,0.483,2046389,0
+OPTT.US,D,20250703,000000,0.4908,0.515,0.4901,0.5075,1519884,0
+OPTT.US,D,20250707,000000,0.51,0.531,0.503,0.5125,2797342,0
+OPTT.US,D,20250708,000000,0.5131,0.526,0.5105,0.5183,1624456,0
+OPTT.US,D,20250709,000000,0.526,0.56,0.526,0.5438,4776070,0
+OPTT.US,D,20250710,000000,0.557,0.648,0.53,0.5765,21550769,0
+OPTT.US,D,20250711,000000,0.5865,0.59,0.535,0.535,3685488,0
+OPTT.US,D,20250714,000000,0.545,0.5636,0.5311,0.5422,3832234,0
+OPTT.US,D,20250715,000000,0.55425,0.565,0.54,0.548,2434400,0
+OPTT.US,D,20250716,000000,0.5562,0.58,0.5483,0.5779,4519231,0
+OPTT.US,D,20250717,000000,0.5897,0.7439,0.58,0.697,26727946,0
+OPTT.US,D,20250718,000000,0.72,0.7444,0.67,0.72,7104791,0
+OPTT.US,D,20250721,000000,0.78,0.835,0.75,0.8,14642620,0
+OPTT.US,D,20250722,000000,0.8727,0.9,0.763,0.837,12014253,0
+OPTT.US,D,20250723,000000,0.85,0.8512,0.78,0.84,10986648,0
+OPTT.US,D,20250724,000000,0.845,0.849,0.748,0.7546,17734955,0
+OPTT.US,D,20250725,000000,0.6639,0.707675,0.6284,0.6427,12437962,0
+OPTT.US,D,20250728,000000,0.6035,0.6051,0.55,0.5769,12338671,0
+OPTT.US,D,20250729,000000,0.5707,0.61,0.5558,0.568,6083079,0
+OPTT.US,D,20250730,000000,0.56405,0.5678,0.533,0.5351,3276037,0
+OPTT.US,D,20250731,000000,0.5459,0.5587,0.5212,0.535,3802071,0
+OPTT.US,D,20250801,000000,0.5082,0.53,0.501,0.5224,3875774,0
+OPTT.US,D,20250804,000000,0.536,0.553,0.5271,0.5392,2710780,0
+OPTT.US,D,20250805,000000,0.5417,0.555,0.5185,0.5242,2565382,0
+OPTT.US,D,20250806,000000,0.53,0.539899,0.509,0.5151,2693953,0
+OPTT.US,D,20250807,000000,0.5183,0.5289,0.5002,0.51,2405053,0
+OPTT.US,D,20250808,000000,0.5149,0.5287,0.4925,0.5287,5020391,0
+OPTT.US,D,20250811,000000,0.5131,0.5162,0.48,0.482,5536374,0
+OPTT.US,D,20250812,000000,0.4919,0.5296,0.485,0.5197,4873902,0
+OPTT.US,D,20250813,000000,0.5241,0.54,0.506,0.508,2530376,0
+OPTT.US,D,20250814,000000,0.50811,0.5161,0.492,0.4961,2588506,0
+OPTT.US,D,20250815,000000,0.4995,0.5058,0.4851,0.4896,2060739,0
+OPTT.US,D,20250818,000000,0.4941,0.5116,0.49,0.5068,3084789,0
+OPTT.US,D,20250819,000000,0.5125,0.5232,0.4805,0.4884,3711598,0
+OPTT.US,D,20250820,000000,0.49,0.4927,0.4672,0.4847,2280084,0
+OPTT.US,D,20250821,000000,0.48,0.4968,0.4757,0.4789,1993055,0
+OPTT.US,D,20250822,000000,0.48,0.51,0.48,0.5031,3146414,0
+OPTT.US,D,20250825,000000,0.5,0.518,0.5,0.5101,2733778,0
+OPTT.US,D,20250826,000000,0.52,0.5398,0.5125,0.5162,4060569,0
+OPTT.US,D,20250827,000000,0.52495,0.58,0.5199,0.5439,11068226,0
+OPTT.US,D,20250828,000000,0.5406,0.5548,0.53,0.5444,3714279,0
+OPTT.US,D,20250829,000000,0.553,0.553,0.5105,0.519,4325390,0
+OPTT.US,D,20250902,000000,0.5091,0.5238,0.5,0.5168,3143193,0
+OPTT.US,D,20250903,000000,0.529,0.5318,0.506,0.5099,2011665,0
+OPTT.US,D,20250904,000000,0.5135,0.5186,0.4918,0.5134,2814049,0
+OPTT.US,D,20250905,000000,0.5135,0.522,0.496,0.4995,2017494,0
+OPTT.US,D,20250908,000000,0.51,0.515,0.496,0.4988,2843473,0
+OPTT.US,D,20250909,000000,0.4926,0.5038,0.4891,0.4985,2408717,0
+OPTT.US,D,20250910,000000,0.5051,0.54,0.503,0.5227,5413668,0
+OPTT.US,D,20250911,000000,0.5375,0.579,0.5306,0.572,6502513,0
+OPTT.US,D,20250912,000000,0.579,0.5832,0.5412,0.574,6626414,0
+OPTT.US,D,20250915,000000,0.57835,0.6085,0.5399,0.5496,13190516,0
+OPTT.US,D,20250916,000000,0.5078,0.51,0.471,0.4938,9354116,0
+OPTT.US,D,20250917,000000,0.497,0.5092,0.494801,0.5063,4095640,0
+OPTT.US,D,20250918,000000,0.511,0.53,0.501,0.5093,4119558,0
+OPTT.US,D,20250919,000000,0.506,0.5281,0.5021,0.5281,4336765,0
+OPTT.US,D,20250922,000000,0.506,0.5223,0.4967,0.5151,4547849,0
+OPTT.US,D,20250923,000000,0.515,0.522,0.4914,0.5025,4460891,0
+OPTT.US,D,20250924,000000,0.5139,0.5766,0.51,0.5501,14217592,0
+OPTT.US,D,20250925,000000,0.555,0.5657,0.523,0.5378,5905429,0
+OPTT.US,D,20250926,000000,0.546,0.548599,0.5156,0.52,2666565,0
+OPTT.US,D,20250929,000000,0.524,0.535,0.501,0.506,3292893,0
+OPTT.US,D,20250930,000000,0.50805,0.5145,0.5,0.5037,3231758,0
+OPTT.US,D,20251001,000000,0.504,0.5149,0.5006,0.5097,1959402,0
+OPTT.US,D,20251002,000000,0.5143,0.5249,0.506,0.5218,4433757,0
+OPTT.US,D,20251003,000000,0.5394,0.6,0.5336,0.5637,17963584,0
+OPTT.US,D,20251006,000000,0.589,0.666,0.57,0.6659,21726730,0
+OPTT.US,D,20251007,000000,0.6055,0.6249,0.5425,0.5727,18944908,0
+OPTT.US,D,20251008,000000,0.5995,0.6105,0.5606,0.5685,14072761,0
+OPTT.US,D,20251009,000000,0.58,0.58,0.5457,0.5575,8496044,0
+OPTT.US,D,20251010,000000,0.5599,0.56,0.5151,0.5199,7421594,0
+OPTT.US,D,20251013,000000,0.539,0.5414,0.515,0.5375,4639664,0
+OPTT.US,D,20251014,000000,0.5296,0.6146,0.5155,0.5849,10225737,0
+OPTT.US,D,20251015,000000,0.5965,0.5979,0.5408,0.5578,8345681,0
+OPTT.US,D,20251016,000000,0.5614,0.5627,0.5175,0.5205,5267182,0
+OPTT.US,D,20251017,000000,0.524,0.53,0.51,0.52,4519340,0
+OPTT.US,D,20251020,000000,0.52675,0.5582,0.5267,0.549,6184567,0
+OPTT.US,D,20251021,000000,0.54455,0.5446,0.52,0.5215,4812623,0
+OPTT.US,D,20251022,000000,0.51185,0.517,0.483401,0.4846,10733956,0
+OPTT.US,D,20251023,000000,0.4921,0.559,0.4901,0.5088,15972843,0
+OPTT.US,D,20251024,000000,0.5245,0.545,0.5162,0.52,5973697,0
+OPTT.US,D,20251027,000000,0.54,0.540599,0.5151,0.5221,5353095,0
+OPTT.US,D,20251028,000000,0.52,0.5539,0.511,0.533,9152128,0
+OPTT.US,D,20251029,000000,0.533,0.5421,0.515,0.5163,4848705,0
+OPTT.US,D,20251030,000000,0.5215,0.5275,0.5033,0.5047,4542380,0
+OPTT.US,D,20251031,000000,0.51,0.5229,0.5052,0.5055,3359954,0
+OPTT.US,D,20251103,000000,0.5088,0.51,0.4657,0.4658,9765818,0
+OPTT.US,D,20251104,000000,0.4696,0.47,0.43,0.43,7522804,0
+OPTT.US,D,20251105,000000,0.45,0.4799,0.4401,0.4634,5038342,0
+OPTT.US,D,20251106,000000,0.4658,0.47,0.4231,0.4231,4303322,0
+OPTT.US,D,20251107,000000,0.415,0.45,0.401,0.4433,4177913,0
+OPTT.US,D,20251110,000000,0.4605,0.4718,0.4518,0.4534,4172304,0
+OPTT.US,D,20251111,000000,0.45,0.45,0.4322,0.4447,1837647,0
+OPTT.US,D,20251112,000000,0.45,0.4583,0.441,0.4501,3716758,0
+OPTT.US,D,20251113,000000,0.4525,0.455,0.435,0.4424,3724659,0
+OPTT.US,D,20251114,000000,0.4319,0.4575,0.41,0.4344,2857265,0
+OPTT.US,D,20251117,000000,0.4405,0.4437,0.4155,0.4185,2325250,0
+OPTT.US,D,20251118,000000,0.4146,0.4419,0.4121,0.4348,1850280,0
+OPTT.US,D,20251119,000000,0.434,0.4406,0.4183,0.422,2062002,0
+OPTT.US,D,20251120,000000,0.432551,0.44,0.374301,0.377,4470638,0
+OPTT.US,D,20251121,000000,0.3993,0.4116,0.38,0.4052,2900835,0
+OPTT.US,D,20251124,000000,0.4121,0.4216,0.4053,0.4149,2194091,0
+OPTT.US,D,20251125,000000,0.4079,0.4378,0.403,0.4311,5990346,0
+OPTT.US,D,20251126,000000,0.43,0.43945,0.4151,0.42,2615065,0
+OPTT.US,D,20251128,000000,0.4265,0.4376,0.42,0.4282,1444198,0
+OPTT.US,D,20251201,000000,0.4198,0.421,0.4075,0.4093,1820647,0
+OPTT.US,D,20251202,000000,0.418001,0.4199,0.405,0.4051,1223645,0
+OPTT.US,D,20251203,000000,0.4108,0.44575,0.4022,0.4402,3292511,0
+OPTT.US,D,20251204,000000,0.4365,0.45,0.4298,0.44,2425170,0
+OPTT.US,D,20251205,000000,0.44205,0.4499,0.4135,0.4154,2256356,0
+OPTT.US,D,20251208,000000,0.4201,0.4277,0.4099,0.415,1722973,0
+OPTT.US,D,20251209,000000,0.4155,0.4268,0.4154,0.4262,1611110,0
+OPTT.US,D,20251210,000000,0.426,0.4434,0.4232,0.4245,2408378,0
+OPTT.US,D,20251211,000000,0.435,0.4499,0.425,0.4499,1862824,0
+OPTT.US,D,20251212,000000,0.4494,0.455,0.4175,0.4225,2607876,0
+OPTT.US,D,20251215,000000,0.3377,0.3799,0.3,0.3,21773473,0
+OPTT.US,D,20251216,000000,0.327,0.3666,0.322351,0.3391,8546324,0
+OPTT.US,D,20251217,000000,0.35,0.353,0.3254,0.33,4263476,0
+OPTT.US,D,20251218,000000,0.3398,0.349,0.333,0.34,2863369,0
+OPTT.US,D,20251219,000000,0.341,0.3599,0.3386,0.3531,2929097,0
+OPTT.US,D,20251222,000000,0.3798,0.3798,0.353,0.3569,3848516,0
+OPTT.US,D,20251223,000000,0.3551,0.3669,0.345,0.3495,2190995,0
+OPTT.US,D,20251224,000000,0.3435,0.345,0.3333,0.3375,2193243,0
+OPTT.US,D,20251226,000000,0.3354,0.345,0.3295,0.3446,2589790,0
+OPTT.US,D,20251229,000000,0.3356,0.3441,0.3024,0.3062,6684451,0
+OPTT.US,D,20251230,000000,0.3149,0.3251,0.29,0.2915,7558605,0
+OPTT.US,D,20251231,000000,0.305,0.32,0.2954,0.3,3875173,0
+OPTT.US,D,20260102,000000,0.3118,0.323,0.305,0.3157,3363424,0
+OPTT.US,D,20260105,000000,0.333,0.35215,0.33,0.3442,4927238,0
+OPTT.US,D,20260106,000000,0.4349,0.4559,0.372,0.4302,91641684,0
+OPTT.US,D,20260107,000000,0.4572,0.4613,0.42,0.428,18441353,0
+OPTT.US,D,20260108,000000,0.4365,0.57,0.43345,0.5313,44154725,0
+OPTT.US,D,20260109,000000,0.5363,0.54389,0.455401,0.484,17105653,0
+OPTT.US,D,20260112,000000,0.508,0.5501,0.4721,0.4836,14049816,0
+OPTT.US,D,20260113,000000,0.5129,0.52,0.458,0.4665,7612903,0
+OPTT.US,D,20260114,000000,0.47055,0.4706,0.4234,0.4546,8836995,0
+OPTT.US,D,20260115,000000,0.4548,0.4548,0.4151,0.4299,7466593,0
+OPTT.US,D,20260116,000000,0.4274,0.434,0.413,0.4192,4168372,0
+OPTT.US,D,20260120,000000,0.40625,0.4169,0.395,0.4051,6172068,0
+OPTT.US,D,20260121,000000,0.4053,0.42,0.3759,0.3999,5086861,0
+OPTT.US,D,20260122,000000,0.4078,0.43475,0.39,0.43,6551893,0
+OPTT.US,D,20260123,000000,0.454,0.4889,0.430001,0.4649,13616719,0
+OPTT.US,D,20260126,000000,0.5981,0.72,0.5511,0.5674,233205870,0
+OPTT.US,D,20260127,000000,0.5478,0.7011,0.5233,0.6982,56848791,0
+OPTT.US,D,20260128,000000,0.695,0.72,0.6,0.6352,29386758,0
+OPTT.US,D,20260129,000000,0.61,0.6185,0.52,0.562,19661201,0
+OPTT.US,D,20260130,000000,0.54625,0.549,0.495,0.4997,11939428,0
+OPTT.US,D,20260202,000000,0.5052,0.5141,0.47,0.4775,9118519,0
+OPTT.US,D,20260203,000000,0.48475,0.505,0.4433,0.4706,8972959,0
+OPTT.US,D,20260204,000000,0.4712,0.49,0.43,0.4455,8368643,0
+OPTT.US,D,20260205,000000,0.43205,0.4367,0.4069,0.4171,6984795,0
+OPTT.US,D,20260206,000000,0.435,0.4734,0.4322,0.4648,4915415,0
+OPTT.US,D,20260209,000000,0.47,0.483499,0.4461,0.4709,6213355,0
+OPTT.US,D,20260210,000000,0.4745,0.485,0.45,0.452,4555725,0
+OPTT.US,D,20260211,000000,0.46,0.467,0.4277,0.4521,3739276,0
+OPTT.US,D,20260212,000000,0.45275,0.4528,0.4258,0.4343,2929491,0
+OPTT.US,D,20260213,000000,0.435,0.445,0.4216,0.4351,3095648,0
+OPTT.US,D,20260217,000000,0.4329,0.433,0.412,0.4258,2866973,0
+OPTT.US,D,20260218,000000,0.4221,0.432,0.4161,0.4213,3992827,0
diff --git a/daily/us/nysemkt stocks/orla.us.txt b/daily/us/nysemkt stocks/orla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecc39ea0e5c996e273434f76dcb149e1ee1b0af6
--- /dev/null
+++ b/daily/us/nysemkt stocks/orla.us.txt	
@@ -0,0 +1,1291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORLA.US,D,20201223,000000,4.79,5.73,4.77,4.94,133253,0
+ORLA.US,D,20201224,000000,4.81,5.0352,4.81,4.97,24355,0
+ORLA.US,D,20201228,000000,5.2,6.04,5.2,5.575,136710,0
+ORLA.US,D,20201229,000000,5.41,5.42,4.9,5,154429,0
+ORLA.US,D,20201230,000000,5.06,5.58,5.06,5.47,162292,0
+ORLA.US,D,20201231,000000,5.77,5.94,5.33,5.39,137164,0
+ORLA.US,D,20210104,000000,5.12,5.75,5.12,5.625,170267,0
+ORLA.US,D,20210105,000000,5.76,5.76,5.55,5.64,47503,0
+ORLA.US,D,20210106,000000,5.56,5.64,5,5.54,113473,0
+ORLA.US,D,20210107,000000,5.59,5.68,5.32,5.591,34855,0
+ORLA.US,D,20210108,000000,5.67,5.67,5.09,5.24,188054,0
+ORLA.US,D,20210111,000000,5.25,5.25,5.0353,5.12,101951,0
+ORLA.US,D,20210112,000000,5.04,5.35,5.04,5.13,63700,0
+ORLA.US,D,20210113,000000,5.11,5.2,4.95,4.9559,156983,0
+ORLA.US,D,20210114,000000,5,5.0401,4.9,4.985,199061,0
+ORLA.US,D,20210115,000000,4.99,5,4.7,4.72,206043,0
+ORLA.US,D,20210119,000000,4.85,4.95,4.75,4.83,60281,0
+ORLA.US,D,20210120,000000,4.91,5,4.75,4.85,162070,0
+ORLA.US,D,20210121,000000,4.95,4.95,4.56,4.6,78273,0
+ORLA.US,D,20210122,000000,4.55,4.6,4.14,4.52,124618,0
+ORLA.US,D,20210125,000000,4.64,4.64,4.27,4.3192,95219,0
+ORLA.US,D,20210126,000000,4.45,4.51,4.2297,4.33,149444,0
+ORLA.US,D,20210127,000000,4.32,4.32,4.06,4.0798,156311,0
+ORLA.US,D,20210128,000000,4.09,4.51,4.09,4.275,250844,0
+ORLA.US,D,20210129,000000,4.38,4.55,4.2,4.34,358845,0
+ORLA.US,D,20210201,000000,4.46,4.57,4.18,4.25,97182,0
+ORLA.US,D,20210202,000000,4.2,4.38,4.14,4.18,64782,0
+ORLA.US,D,20210203,000000,4.22,4.29,4.11,4.18,213837,0
+ORLA.US,D,20210204,000000,4.26,4.26,4.06,4.18,393768,0
+ORLA.US,D,20210205,000000,4.3,4.34,4.13,4.34,300591,0
+ORLA.US,D,20210208,000000,4.53,4.54,4.29,4.47,386296,0
+ORLA.US,D,20210209,000000,4.52,4.54,4.38,4.42,221799,0
+ORLA.US,D,20210210,000000,4.48,4.54,4.29,4.37,288703,0
+ORLA.US,D,20210211,000000,4.29,4.36,4.11,4.14,193865,0
+ORLA.US,D,20210212,000000,4.11,4.21,3.95,4.14,134776,0
+ORLA.US,D,20210216,000000,4.2,4.27,4,4.02,262309,0
+ORLA.US,D,20210217,000000,4.02,4.05,3.77,3.78,350081,0
+ORLA.US,D,20210218,000000,3.78,3.96,3.75,3.77,389303,0
+ORLA.US,D,20210219,000000,3.95,3.95,3.67,3.8,485255,0
+ORLA.US,D,20210222,000000,4.19,4.3,3.95,4.24,833790,0
+ORLA.US,D,20210223,000000,4.18,4.1999,3.8,3.99,354297,0
+ORLA.US,D,20210224,000000,3.91,4.12,3.91,4.12,278138,0
+ORLA.US,D,20210225,000000,4.05,4.08,3.7,3.71,428738,0
+ORLA.US,D,20210226,000000,3.78,3.78,3.38,3.4,364315,0
+ORLA.US,D,20210301,000000,3.45,3.66,3.34,3.39,369168,0
+ORLA.US,D,20210302,000000,3.41,3.59,3.35,3.5,732621,0
+ORLA.US,D,20210303,000000,3.49,3.5,3.26,3.29,462380,0
+ORLA.US,D,20210304,000000,3.25,3.275,3.02,3.23,462525,0
+ORLA.US,D,20210305,000000,3.25,3.42,3.1305,3.42,665749,0
+ORLA.US,D,20210308,000000,3.56,3.79,3.44,3.54,951623,0
+ORLA.US,D,20210309,000000,3.65,3.89,3.5201,3.74,584122,0
+ORLA.US,D,20210310,000000,3.77,3.93,3.6,3.82,419997,0
+ORLA.US,D,20210311,000000,3.85,3.93,3.66,3.69,418081,0
+ORLA.US,D,20210312,000000,3.64,3.81,3.56,3.78,521233,0
+ORLA.US,D,20210315,000000,3.8,4.175,3.8,4.13,888135,0
+ORLA.US,D,20210316,000000,4.11,4.19,3.83,3.88,624681,0
+ORLA.US,D,20210317,000000,3.88,4,3.72,3.94,440740,0
+ORLA.US,D,20210318,000000,3.92,4.03,3.8053,3.87,433781,0
+ORLA.US,D,20210319,000000,3.93,3.98,3.8,3.89,275138,0
+ORLA.US,D,20210322,000000,3.83,3.91,3.71,3.83,321919,0
+ORLA.US,D,20210323,000000,3.82,3.84,3.6829,3.72,274703,0
+ORLA.US,D,20210324,000000,3.77,3.8799,3.7101,3.84,450833,0
+ORLA.US,D,20210325,000000,3.84,3.9,3.74,3.87,173748,0
+ORLA.US,D,20210326,000000,3.89,3.91,3.79,3.855,142174,0
+ORLA.US,D,20210329,000000,3.77,3.83,3.63,3.83,174782,0
+ORLA.US,D,20210330,000000,3.68,3.78,3.55,3.62,547385,0
+ORLA.US,D,20210331,000000,3.6,3.77,3.56,3.71,485332,0
+ORLA.US,D,20210401,000000,3.72,3.85,3.65,3.75,383412,0
+ORLA.US,D,20210405,000000,3.76,3.94,3.68,3.74,451169,0
+ORLA.US,D,20210406,000000,3.78,3.9,3.77,3.79,250547,0
+ORLA.US,D,20210407,000000,3.8,3.83,3.67,3.83,109619,0
+ORLA.US,D,20210408,000000,3.92,3.98,3.81,3.96,231904,0
+ORLA.US,D,20210409,000000,3.92,3.99,3.86,3.93,81063,0
+ORLA.US,D,20210412,000000,4.01,4.01,3.7501,3.79,128524,0
+ORLA.US,D,20210413,000000,3.85,3.98,3.77,3.77,260069,0
+ORLA.US,D,20210414,000000,3.78,3.86,3.74,3.77,242441,0
+ORLA.US,D,20210415,000000,3.86,3.99,3.77,3.86,366438,0
+ORLA.US,D,20210416,000000,3.89,4.01,3.75,3.97,307793,0
+ORLA.US,D,20210419,000000,3.92,3.92,3.76,3.78,116388,0
+ORLA.US,D,20210420,000000,3.74,3.84,3.74,3.84,117570,0
+ORLA.US,D,20210421,000000,3.85,4.13,3.85,4.09,311215,0
+ORLA.US,D,20210422,000000,4.08,4.08,3.9024,3.91,119820,0
+ORLA.US,D,20210423,000000,3.95,3.98,3.79,3.83,200464,0
+ORLA.US,D,20210426,000000,3.93,3.93,3.76,3.82,251575,0
+ORLA.US,D,20210427,000000,3.8,3.87,3.76,3.79,178537,0
+ORLA.US,D,20210428,000000,3.79,3.82,3.6871,3.79,124432,0
+ORLA.US,D,20210429,000000,3.73,3.77,3.69,3.71,129967,0
+ORLA.US,D,20210430,000000,3.7,3.7221,3.59,3.59,235157,0
+ORLA.US,D,20210503,000000,3.45,3.79,3.45,3.68,424592,0
+ORLA.US,D,20210504,000000,3.7,3.7299,3.51,3.545,187606,0
+ORLA.US,D,20210505,000000,3.55,3.595,3.53,3.58,120448,0
+ORLA.US,D,20210506,000000,3.59,3.84,3.59,3.74,367535,0
+ORLA.US,D,20210507,000000,3.79,4.18,3.79,4.16,384717,0
+ORLA.US,D,20210510,000000,4.42,4.45,4.25,4.37,492941,0
+ORLA.US,D,20210511,000000,4.2,4.45,4.1,4.38,240142,0
+ORLA.US,D,20210512,000000,4.35,4.351,4.1,4.13,73712,0
+ORLA.US,D,20210513,000000,4.14,4.15,3.91,3.97,211291,0
+ORLA.US,D,20210514,000000,4.02,4.11,3.99,4.01,177203,0
+ORLA.US,D,20210517,000000,4.04,4.55,4.03,4.53,404119,0
+ORLA.US,D,20210518,000000,4.58,4.624,4.44,4.56,191062,0
+ORLA.US,D,20210519,000000,4.47,4.54,4.278,4.39,170243,0
+ORLA.US,D,20210520,000000,4.37,4.58,4.37,4.52,170053,0
+ORLA.US,D,20210521,000000,4.55,4.71,4.531,4.71,300494,0
+ORLA.US,D,20210524,000000,4.71,4.73,4.58,4.67,48887,0
+ORLA.US,D,20210525,000000,4.63,4.86,4.63,4.73,108400,0
+ORLA.US,D,20210526,000000,4.76,4.84,4.52,4.525,304170,0
+ORLA.US,D,20210527,000000,4.44,4.705,4.44,4.62,184131,0
+ORLA.US,D,20210528,000000,4.57,4.9,4.54,4.89,239726,0
+ORLA.US,D,20210601,000000,4.9,4.9,4.65,4.66,167137,0
+ORLA.US,D,20210602,000000,4.7,4.79,4.64,4.66,64506,0
+ORLA.US,D,20210603,000000,4.56,4.56,4.36,4.38,143705,0
+ORLA.US,D,20210604,000000,4.5,4.5,4.24,4.43,385891,0
+ORLA.US,D,20210607,000000,4.42,4.49,4.3262,4.47,114595,0
+ORLA.US,D,20210608,000000,4.4,4.56,4.38,4.39,118776,0
+ORLA.US,D,20210609,000000,4.4,4.49,4.34,4.46,154252,0
+ORLA.US,D,20210610,000000,4.5,4.67,4.34,4.67,256957,0
+ORLA.US,D,20210611,000000,4.65,4.78,4.59,4.595,368485,0
+ORLA.US,D,20210614,000000,4.6,4.99,4.49,4.77,279014,0
+ORLA.US,D,20210615,000000,4.83,5,4.52,4.55,218719,0
+ORLA.US,D,20210616,000000,4.6,5.02,4.6,4.88,223405,0
+ORLA.US,D,20210617,000000,4.45,4.682,4.28,4.45,298917,0
+ORLA.US,D,20210618,000000,4.49,4.5,4.18,4.18,145095,0
+ORLA.US,D,20210621,000000,4,4.19,3.95,4.14,338569,0
+ORLA.US,D,20210622,000000,4.1,4.15,3.85,3.86,338410,0
+ORLA.US,D,20210623,000000,4,4.07,3.89,3.9,191658,0
+ORLA.US,D,20210624,000000,3.94,3.94,3.8401,3.86,99059,0
+ORLA.US,D,20210625,000000,3.9,3.93,3.82,3.85,374566,0
+ORLA.US,D,20210628,000000,3.99,3.99,3.7,3.75,422637,0
+ORLA.US,D,20210629,000000,3.75,3.86,3.7029,3.77,344360,0
+ORLA.US,D,20210630,000000,3.84,4.14,3.81,4.12,370181,0
+ORLA.US,D,20210701,000000,4.12,4.12,3.94,4.01,207976,0
+ORLA.US,D,20210702,000000,4.12,4.12,3.9,4.09,198162,0
+ORLA.US,D,20210706,000000,4.11,4.28,4.01,4.02,343000,0
+ORLA.US,D,20210707,000000,4.08,4.08,3.8895,3.94,83000,0
+ORLA.US,D,20210708,000000,3.92,3.9241,3.7495,3.85,200094,0
+ORLA.US,D,20210709,000000,3.88,4.075,3.88,4.01,291048,0
+ORLA.US,D,20210712,000000,3.96,4.02,3.79,3.8,237610,0
+ORLA.US,D,20210713,000000,3.8,3.9377,3.77,3.775,87276,0
+ORLA.US,D,20210714,000000,3.86,3.96,3.8087,3.89,155315,0
+ORLA.US,D,20210715,000000,3.88,3.89,3.7247,3.78,216377,0
+ORLA.US,D,20210716,000000,3.78,3.81,3.56,3.59,218516,0
+ORLA.US,D,20210719,000000,3.53,3.53,3.34,3.38,362810,0
+ORLA.US,D,20210720,000000,3.45,3.55,3.4,3.5,182865,0
+ORLA.US,D,20210721,000000,3.47,3.7994,3.47,3.77,253175,0
+ORLA.US,D,20210722,000000,3.76,3.8,3.64,3.72,144247,0
+ORLA.US,D,20210723,000000,3.67,3.72,3.55,3.6,208266,0
+ORLA.US,D,20210726,000000,3.61,3.82,3.58,3.82,171170,0
+ORLA.US,D,20210727,000000,3.81,3.81,3.59,3.67,132814,0
+ORLA.US,D,20210728,000000,3.61,3.79,3.61,3.79,178878,0
+ORLA.US,D,20210729,000000,3.9,3.92,3.81,3.91,101817,0
+ORLA.US,D,20210730,000000,3.86,4.22,3.84,4.21,252934,0
+ORLA.US,D,20210802,000000,4.17,4.2,3.96,4.16,162685,0
+ORLA.US,D,20210803,000000,4.17,4.17,3.89,3.97,125962,0
+ORLA.US,D,20210804,000000,4.03,4.13,3.82,3.83,142838,0
+ORLA.US,D,20210805,000000,3.89,3.95,3.78,3.78,176650,0
+ORLA.US,D,20210806,000000,3.84,3.84,3.65,3.72,73705,0
+ORLA.US,D,20210809,000000,3.66,3.66,3.45,3.48,551901,0
+ORLA.US,D,20210810,000000,3.5,3.5,3.38,3.4,220999,0
+ORLA.US,D,20210811,000000,3.47,3.79,3.46,3.77,230325,0
+ORLA.US,D,20210812,000000,3.77,3.77,3.6188,3.71,53206,0
+ORLA.US,D,20210813,000000,3.77,3.87,3.73,3.76,65557,0
+ORLA.US,D,20210816,000000,3.74,3.8,3.7,3.74,62533,0
+ORLA.US,D,20210817,000000,3.73,3.82,3.65,3.7,113831,0
+ORLA.US,D,20210818,000000,3.68,3.71,3.57,3.66,40183,0
+ORLA.US,D,20210819,000000,3.61,3.6175,3.4,3.43,170431,0
+ORLA.US,D,20210820,000000,3.46,3.4661,3.34,3.37,101122,0
+ORLA.US,D,20210823,000000,3.47,3.76,3.47,3.69,115383,0
+ORLA.US,D,20210824,000000,3.71,3.83,3.61,3.78,141129,0
+ORLA.US,D,20210825,000000,3.73,3.79,3.65,3.74,116516,0
+ORLA.US,D,20210826,000000,3.68,3.7778,3.63,3.67,25532,0
+ORLA.US,D,20210827,000000,3.64,4,3.63,3.9,202804,0
+ORLA.US,D,20210830,000000,3.91,3.93,3.72,3.82,120131,0
+ORLA.US,D,20210831,000000,3.8,4.01,3.8,3.93,117023,0
+ORLA.US,D,20210901,000000,3.97,4.08,3.92,3.96,61124,0
+ORLA.US,D,20210902,000000,3.93,4.02,3.92,3.93,102138,0
+ORLA.US,D,20210903,000000,4,4.1,3.92,3.94,123738,0
+ORLA.US,D,20210907,000000,3.91,3.91,3.67,3.69,148508,0
+ORLA.US,D,20210908,000000,3.75,3.75,3.49,3.6,131016,0
+ORLA.US,D,20210909,000000,3.66,3.66,3.56,3.64,108613,0
+ORLA.US,D,20210910,000000,3.65,3.7363,3.55,3.56,38905,0
+ORLA.US,D,20210913,000000,3.58,3.7,3.52,3.65,101252,0
+ORLA.US,D,20210914,000000,3.66,3.77,3.58,3.75,74203,0
+ORLA.US,D,20210915,000000,3.78,3.795,3.67,3.71,44515,0
+ORLA.US,D,20210916,000000,3.67,3.75,3.55,3.74,108917,0
+ORLA.US,D,20210917,000000,3.72,3.74,3.6,3.72,112090,0
+ORLA.US,D,20210920,000000,3.69,3.75,3.49,3.72,145919,0
+ORLA.US,D,20210921,000000,3.75,3.805,3.68,3.7,64097,0
+ORLA.US,D,20210922,000000,3.72,3.87,3.68,3.72,86418,0
+ORLA.US,D,20210923,000000,3.73,3.7309,3.57,3.62,86279,0
+ORLA.US,D,20210924,000000,3.63,3.76,3.48,3.62,220784,0
+ORLA.US,D,20210927,000000,3.63,3.7,3.63,3.63,56018,0
+ORLA.US,D,20210928,000000,3.59,3.64,3.54,3.55,149629,0
+ORLA.US,D,20210929,000000,3.57,3.57,3.31,3.31,287483,0
+ORLA.US,D,20210930,000000,3.39,3.4699,3.28,3.28,76071,0
+ORLA.US,D,20211001,000000,3.29,3.3,3.18,3.25,48889,0
+ORLA.US,D,20211004,000000,3.27,3.27,3.17,3.21,58954,0
+ORLA.US,D,20211005,000000,3.25,3.27,3.1,3.24,104761,0
+ORLA.US,D,20211006,000000,3.18,3.43,3.18,3.4,66961,0
+ORLA.US,D,20211007,000000,3.39,3.43,3.29,3.33,326663,0
+ORLA.US,D,20211008,000000,3.42,3.42,3.17,3.28,219801,0
+ORLA.US,D,20211011,000000,3.28,3.34,2.83,3.02,371588,0
+ORLA.US,D,20211012,000000,3.04,3.44,2.97,3.41,269618,0
+ORLA.US,D,20211013,000000,3.41,3.59,3.41,3.49,199492,0
+ORLA.US,D,20211014,000000,3.6,3.6,3.44,3.56,70616,0
+ORLA.US,D,20211015,000000,3.47,3.56,3.42,3.46,51332,0
+ORLA.US,D,20211018,000000,3.41,3.41,3.19,3.2,328078,0
+ORLA.US,D,20211019,000000,3.32,3.35,3.19,3.35,174168,0
+ORLA.US,D,20211020,000000,3.39,3.4516,3.32,3.36,163692,0
+ORLA.US,D,20211021,000000,3.37,3.45,3.32,3.36,47031,0
+ORLA.US,D,20211022,000000,3.42,3.54,3.33,3.38,107111,0
+ORLA.US,D,20211025,000000,3.42,3.65,3.42,3.57,161334,0
+ORLA.US,D,20211026,000000,3.54,3.6,3.46,3.59,34679,0
+ORLA.US,D,20211027,000000,3.6,3.61,3.48,3.54,102848,0
+ORLA.US,D,20211028,000000,3.51,3.58,3.43,3.46,131308,0
+ORLA.US,D,20211029,000000,3.4,3.54,3.38,3.515,74458,0
+ORLA.US,D,20211101,000000,3.57,3.57,3.415,3.45,64108,0
+ORLA.US,D,20211102,000000,3.42,3.43,3.31,3.36,80182,0
+ORLA.US,D,20211103,000000,3.33,3.46,3.26,3.44,108506,0
+ORLA.US,D,20211104,000000,3.49,3.58,3.36,3.36,79254,0
+ORLA.US,D,20211105,000000,3.29,3.62,3.29,3.6,150663,0
+ORLA.US,D,20211108,000000,3.65,3.69,3.6,3.62,100138,0
+ORLA.US,D,20211109,000000,3.62,3.87,3.62,3.84,116772,0
+ORLA.US,D,20211110,000000,3.84,4.02,3.84,3.88,102967,0
+ORLA.US,D,20211111,000000,3.99,4.38,3.94,4.37,279776,0
+ORLA.US,D,20211112,000000,4.48,4.48,4.24,4.42,185504,0
+ORLA.US,D,20211115,000000,4.37,4.48,4.25,4.25,73780,0
+ORLA.US,D,20211116,000000,4.31,4.65,4.31,4.47,251774,0
+ORLA.US,D,20211117,000000,4.51,4.54,4.25,4.25,103900,0
+ORLA.US,D,20211118,000000,4.25,4.35,4.2,4.3,35302,0
+ORLA.US,D,20211119,000000,4.25,4.4,4.25,4.26,112092,0
+ORLA.US,D,20211122,000000,4.19,4.3,4.07,4.28,92342,0
+ORLA.US,D,20211123,000000,4.19,4.25,4.1,4.15,103766,0
+ORLA.US,D,20211124,000000,4.07,4.21,4.03,4.18,31251,0
+ORLA.US,D,20211126,000000,4.19,4.23,4.08,4.08,87091,0
+ORLA.US,D,20211129,000000,4.12,4.12,4.02,4.06,90464,0
+ORLA.US,D,20211130,000000,4.03,4.36,4.02,4.3,141315,0
+ORLA.US,D,20211201,000000,4.33,4.49,4.25,4.25,119306,0
+ORLA.US,D,20211202,000000,4.3,4.4,4.18,4.29,97056,0
+ORLA.US,D,20211203,000000,4.245,4.32,4.14,4.26,90811,0
+ORLA.US,D,20211206,000000,4.22,4.5,4.22,4.47,109984,0
+ORLA.US,D,20211207,000000,4.42,4.5499,4.35,4.51,397670,0
+ORLA.US,D,20211208,000000,4.53,4.61,4.4254,4.61,32475,0
+ORLA.US,D,20211209,000000,4.65,4.65,4.22,4.3,153815,0
+ORLA.US,D,20211210,000000,4.32,4.32,4.15,4.19,58584,0
+ORLA.US,D,20211213,000000,4.21,4.26,4.13,4.15,48483,0
+ORLA.US,D,20211214,000000,4.0401,4.1,3.93,3.97,93179,0
+ORLA.US,D,20211215,000000,3.92,3.92,3.71,3.79,90012,0
+ORLA.US,D,20211216,000000,3.86,3.97,3.82,3.91,95286,0
+ORLA.US,D,20211217,000000,3.83,3.88,3.68,3.71,97791,0
+ORLA.US,D,20211220,000000,3.64,3.74,3.52,3.69,120690,0
+ORLA.US,D,20211221,000000,3.77,3.79,3.69,3.75,70542,0
+ORLA.US,D,20211222,000000,3.73,3.79,3.7091,3.78,16495,0
+ORLA.US,D,20211223,000000,3.74,3.83,3.74,3.8,17414,0
+ORLA.US,D,20211227,000000,3.83,3.87,3.785,3.85,14142,0
+ORLA.US,D,20211228,000000,3.83,3.832,3.65,3.65,25127,0
+ORLA.US,D,20211229,000000,3.64,3.77,3.61,3.65,52763,0
+ORLA.US,D,20211230,000000,3.67,3.73,3.57,3.64,85247,0
+ORLA.US,D,20211231,000000,3.74,3.8499,3.73,3.82,23558,0
+ORLA.US,D,20220103,000000,3.81,3.88,3.64,3.88,43349,0
+ORLA.US,D,20220104,000000,3.87,3.94,3.71,3.71,46210,0
+ORLA.US,D,20220105,000000,3.73,3.7399,3.53,3.53,48179,0
+ORLA.US,D,20220106,000000,3.47,3.55,3.39,3.41,79292,0
+ORLA.US,D,20220107,000000,3.45,3.5,3.39,3.45,31263,0
+ORLA.US,D,20220110,000000,3.45,3.63,3.37,3.62,67996,0
+ORLA.US,D,20220111,000000,3.63,3.69,3.55,3.67,43847,0
+ORLA.US,D,20220112,000000,3.69,3.75,3.6,3.75,41119,0
+ORLA.US,D,20220113,000000,3.7,3.78,3.61,3.62,25865,0
+ORLA.US,D,20220114,000000,3.615,3.64,3.515,3.53,30618,0
+ORLA.US,D,20220118,000000,3.55,3.62,3.49,3.56,41058,0
+ORLA.US,D,20220119,000000,3.59,4.04,3.59,4.03,150845,0
+ORLA.US,D,20220120,000000,3.98,4.16,3.97,4.03,64805,0
+ORLA.US,D,20220121,000000,4.03,4.03,3.795,3.8,72011,0
+ORLA.US,D,20220124,000000,3.74,3.8,3.56,3.76,64378,0
+ORLA.US,D,20220125,000000,3.71,4.08,3.69,4.02,44857,0
+ORLA.US,D,20220126,000000,3.96,3.995,3.68,3.69,150907,0
+ORLA.US,D,20220127,000000,3.62,3.73,3.41,3.45,337821,0
+ORLA.US,D,20220128,000000,3.42,3.45,3.22,3.23,180363,0
+ORLA.US,D,20220131,000000,3.27,3.35,3.25,3.27,204094,0
+ORLA.US,D,20220201,000000,3.34,3.43,3.26,3.4,63952,0
+ORLA.US,D,20220202,000000,3.45,3.475,3.3,3.42,38352,0
+ORLA.US,D,20220203,000000,3.4,3.4,3.23,3.275,85494,0
+ORLA.US,D,20220204,000000,3.24,3.2835,3.18,3.25,86593,0
+ORLA.US,D,20220207,000000,3.25,3.66,3.25,3.6,69804,0
+ORLA.US,D,20220208,000000,3.6,3.61,3.505,3.57,29288,0
+ORLA.US,D,20220209,000000,3.63,3.63,3.48,3.5,54002,0
+ORLA.US,D,20220210,000000,3.54,3.59,3.34,3.38,49985,0
+ORLA.US,D,20220211,000000,3.43,3.77,3.38,3.73,70377,0
+ORLA.US,D,20220214,000000,3.73,3.84,3.66,3.8,164645,0
+ORLA.US,D,20220215,000000,3.64,3.78,3.62,3.74,29668,0
+ORLA.US,D,20220216,000000,3.74,3.91,3.7,3.87,53259,0
+ORLA.US,D,20220217,000000,3.95,4.08,3.83,3.97,245478,0
+ORLA.US,D,20220218,000000,3.97,4.0053,3.89,3.94,73087,0
+ORLA.US,D,20220222,000000,3.96,3.96,3.7,3.74,49148,0
+ORLA.US,D,20220223,000000,3.73,3.94,3.73,3.94,28288,0
+ORLA.US,D,20220224,000000,3.95,4.09,3.76,3.79,112600,0
+ORLA.US,D,20220225,000000,3.76,3.91,3.72,3.87,46270,0
+ORLA.US,D,20220228,000000,4,4,3.87,3.95,33061,0
+ORLA.US,D,20220301,000000,4.08,4.2,3.96,4.2,95009,0
+ORLA.US,D,20220302,000000,4.14,4.3,4.04,4.26,119100,0
+ORLA.US,D,20220303,000000,4.26,4.31,4.12,4.295,223433,0
+ORLA.US,D,20220304,000000,4.34,4.5417,4.24,4.54,304533,0
+ORLA.US,D,20220307,000000,4.61,4.61,4.4501,4.53,180297,0
+ORLA.US,D,20220308,000000,4.56,4.75,4.48,4.61,345291,0
+ORLA.US,D,20220309,000000,4.37,4.66,4.27,4.65,98826,0
+ORLA.US,D,20220310,000000,4.63,4.92,4.62,4.9,152914,0
+ORLA.US,D,20220311,000000,4.9,4.9,4.63,4.71,201139,0
+ORLA.US,D,20220314,000000,4.65,4.65,4.17,4.29,156478,0
+ORLA.US,D,20220315,000000,4.27,4.34,4.17,4.28,83099,0
+ORLA.US,D,20220316,000000,4.27,4.35,4.1,4.34,47269,0
+ORLA.US,D,20220317,000000,4.37,4.7254,4.37,4.63,66663,0
+ORLA.US,D,20220318,000000,4.9,4.9,4.51,4.82,116419,0
+ORLA.US,D,20220321,000000,4.89,5,4.76,4.76,81253,0
+ORLA.US,D,20220322,000000,4.86,4.86,4.68,4.76,129420,0
+ORLA.US,D,20220323,000000,4.84,4.84,4.65,4.79,73558,0
+ORLA.US,D,20220324,000000,4.8,4.95,4.76,4.8,117384,0
+ORLA.US,D,20220325,000000,4.84,4.91,4.8,4.87,170857,0
+ORLA.US,D,20220328,000000,4.71,4.84,4.65,4.74,227165,0
+ORLA.US,D,20220329,000000,4.62,4.88,4.58,4.88,83505,0
+ORLA.US,D,20220330,000000,4.92,5.01,4.83,4.96,101818,0
+ORLA.US,D,20220331,000000,4.91,5,4.76,4.79,88225,0
+ORLA.US,D,20220401,000000,4.73,5.0118,4.73,5,105896,0
+ORLA.US,D,20220404,000000,5.11,5.11,4.86,4.98,41405,0
+ORLA.US,D,20220405,000000,4.98,5.13,4.87,4.94,65453,0
+ORLA.US,D,20220406,000000,4.88,5.04,4.88,4.94,96877,0
+ORLA.US,D,20220407,000000,4.93,4.95,4.75,4.8,92369,0
+ORLA.US,D,20220408,000000,4.82,5.05,4.78,4.95,84409,0
+ORLA.US,D,20220411,000000,4.86,5,4.83,4.86,87999,0
+ORLA.US,D,20220412,000000,4.93,5.0446,4.86,4.91,117152,0
+ORLA.US,D,20220413,000000,4.97,5.05,4.82,5.02,116473,0
+ORLA.US,D,20220414,000000,4.98,5.17,4.98,5.15,145170,0
+ORLA.US,D,20220418,000000,5.21,5.24,4.935,4.96,235324,0
+ORLA.US,D,20220419,000000,4.92,4.95,4.78,4.89,59278,0
+ORLA.US,D,20220420,000000,4.89,4.94,4.81,4.83,101755,0
+ORLA.US,D,20220421,000000,4.76,4.77,4.52,4.66,359010,0
+ORLA.US,D,20220422,000000,4.54,4.59,4.36,4.41,182919,0
+ORLA.US,D,20220425,000000,4.41,4.41,4.04,4.19,242073,0
+ORLA.US,D,20220426,000000,4.19,4.19,4.015,4.03,115432,0
+ORLA.US,D,20220427,000000,4.03,4.09,3.98,4.05,78919,0
+ORLA.US,D,20220428,000000,4.04,4.2,3.97,4.19,74799,0
+ORLA.US,D,20220429,000000,4.22,4.31,4.08,4.25,80407,0
+ORLA.US,D,20220502,000000,4.3,4.3,4.02,4.11,77358,0
+ORLA.US,D,20220503,000000,4.1897,4.29,4.1598,4.27,17326,0
+ORLA.US,D,20220504,000000,4.24,4.54,4.22,4.525,87751,0
+ORLA.US,D,20220505,000000,4.61,4.6186,4.31,4.43,96863,0
+ORLA.US,D,20220506,000000,4.38,4.38,4.28,4.35,40967,0
+ORLA.US,D,20220509,000000,4.25,4.25,3.975,4,207562,0
+ORLA.US,D,20220510,000000,4.13,4.2,3.63,3.71,105461,0
+ORLA.US,D,20220511,000000,3.75,4.03,3.75,4.02,193227,0
+ORLA.US,D,20220512,000000,3.94,3.94,3.64,3.83,177892,0
+ORLA.US,D,20220513,000000,3.74,3.97,3.7,3.89,52763,0
+ORLA.US,D,20220516,000000,3.94,3.94,3.91,3.92,2743,0
+ORLA.US,D,20220517,000000,4.055,4.24,4.05,4.11,86786,0
+ORLA.US,D,20220518,000000,4.11,4.14,4.07,4.09,22619,0
+ORLA.US,D,20220519,000000,4.18,4.27,4.14,4.2,119453,0
+ORLA.US,D,20220520,000000,4.21,4.28,4.13,4.21,42846,0
+ORLA.US,D,20220523,000000,4.302,4.302,4.05,4.11,10403,0
+ORLA.US,D,20220524,000000,4.055,4.12,4,4.055,17479,0
+ORLA.US,D,20220525,000000,3.97,4.11,3.96,4.03,87855,0
+ORLA.US,D,20220526,000000,3.99,4.11,3.96,4.06,86723,0
+ORLA.US,D,20220527,000000,4.1,4.1,3.97,4,74721,0
+ORLA.US,D,20220531,000000,3.57,3.94,3.57,3.795,245275,0
+ORLA.US,D,20220601,000000,3.81,3.87,3.73,3.83,104235,0
+ORLA.US,D,20220602,000000,3.87,4.3,3.87,4.29,150205,0
+ORLA.US,D,20220603,000000,4.27,4.44,4.23,4.38,119760,0
+ORLA.US,D,20220606,000000,4.44,4.44,4.11,4.13,104395,0
+ORLA.US,D,20220607,000000,4.01,4.15,4.01,4.14,49339,0
+ORLA.US,D,20220608,000000,4.09,4.18,4.045,4.13,123463,0
+ORLA.US,D,20220609,000000,4.12,4.12,3.9,4.04,60802,0
+ORLA.US,D,20220610,000000,3.95,4.32,3.89,4.29,133354,0
+ORLA.US,D,20220613,000000,4.01,4.01,3.53,3.55,259015,0
+ORLA.US,D,20220614,000000,3.7,3.7,3.35,3.395,102503,0
+ORLA.US,D,20220615,000000,3.52,3.58,3.37,3.52,81734,0
+ORLA.US,D,20220616,000000,3.75,3.75,3.36,3.56,254842,0
+ORLA.US,D,20220617,000000,3.57,3.57,3.34,3.39,204554,0
+ORLA.US,D,20220621,000000,3.4,3.52,3.23,3.335,141108,0
+ORLA.US,D,20220622,000000,3.33,3.33,3.18,3.185,107890,0
+ORLA.US,D,20220623,000000,3.16,3.24,2.99,3.01,160513,0
+ORLA.US,D,20220624,000000,3.05,3.1433,2.93,3.14,96498,0
+ORLA.US,D,20220627,000000,3.15,3.17,3.06,3.09,126125,0
+ORLA.US,D,20220628,000000,3.09,3.14,2.89,2.92,70268,0
+ORLA.US,D,20220629,000000,2.94,2.94,2.81,2.87,98489,0
+ORLA.US,D,20220630,000000,2.91,2.91,2.73,2.75,106504,0
+ORLA.US,D,20220701,000000,2.69,2.9127,2.64,2.83,37746,0
+ORLA.US,D,20220705,000000,2.82,2.82,2.588,2.64,128152,0
+ORLA.US,D,20220706,000000,2.66,2.66,2.4498,2.61,168503,0
+ORLA.US,D,20220707,000000,2.67,2.7,2.61,2.65,72459,0
+ORLA.US,D,20220708,000000,2.67,2.69,2.55,2.649,88706,0
+ORLA.US,D,20220711,000000,2.57,2.65,2.55,2.55,27846,0
+ORLA.US,D,20220712,000000,2.62,2.69,2.54,2.61,55130,0
+ORLA.US,D,20220713,000000,2.61,2.72,2.52,2.65,83780,0
+ORLA.US,D,20220714,000000,2.57,2.57,2.37,2.45,354987,0
+ORLA.US,D,20220715,000000,2.47,2.47,2.3,2.4,99503,0
+ORLA.US,D,20220718,000000,2.45,2.59,2.45,2.46,129872,0
+ORLA.US,D,20220719,000000,2.51,2.57,2.45,2.535,67296,0
+ORLA.US,D,20220720,000000,2.56,2.58,2.47,2.5,63439,0
+ORLA.US,D,20220721,000000,2.52,2.72,2.48,2.655,131929,0
+ORLA.US,D,20220722,000000,2.71,2.77,2.615,2.64,117689,0
+ORLA.US,D,20220725,000000,2.6,2.64,2.56,2.59,128002,0
+ORLA.US,D,20220726,000000,2.58,2.71,2.58,2.69,49984,0
+ORLA.US,D,20220727,000000,2.69,2.89,2.65,2.87,251428,0
+ORLA.US,D,20220728,000000,2.96,3.06,2.8721,3.045,187848,0
+ORLA.US,D,20220729,000000,3.06,3.06,2.89,3.01,123736,0
+ORLA.US,D,20220801,000000,3.01,3.05,2.86,2.865,35236,0
+ORLA.US,D,20220802,000000,2.86,3.039,2.86,2.94,62498,0
+ORLA.US,D,20220803,000000,2.98,2.98,2.87,2.96,27537,0
+ORLA.US,D,20220804,000000,2.99,3.28,2.9848,3.25,180745,0
+ORLA.US,D,20220805,000000,3.15,3.24,3.09,3.23,59116,0
+ORLA.US,D,20220808,000000,3.29,3.46,3.24,3.4,69756,0
+ORLA.US,D,20220809,000000,3.38,3.45,3.28,3.44,41116,0
+ORLA.US,D,20220810,000000,3.54,3.54,3.335,3.41,87330,0
+ORLA.US,D,20220811,000000,3.44,3.49,3.35,3.41,133559,0
+ORLA.US,D,20220812,000000,3.42,3.68,3.42,3.66,119121,0
+ORLA.US,D,20220815,000000,3.58,3.6,3.48,3.6,155449,0
+ORLA.US,D,20220816,000000,3.58,3.63,3.53,3.62,70623,0
+ORLA.US,D,20220817,000000,3.6,3.6,3.4,3.45,100660,0
+ORLA.US,D,20220818,000000,3.4,3.51,3.325,3.38,237952,0
+ORLA.US,D,20220819,000000,3.3,3.34,3.25,3.2736,494936,0
+ORLA.US,D,20220822,000000,3.2,3.37,3.2,3.35,289416,0
+ORLA.US,D,20220823,000000,3.34,3.56,3.3,3.51,144371,0
+ORLA.US,D,20220824,000000,3.44,3.68,3.44,3.53,184928,0
+ORLA.US,D,20220825,000000,3.55,3.56,3.33,3.37,247189,0
+ORLA.US,D,20220826,000000,3.3,3.47,3.3,3.43,284279,0
+ORLA.US,D,20220829,000000,3.38,3.565,3.38,3.47,191950,0
+ORLA.US,D,20220830,000000,3.44,3.46,3.23,3.36,501996,0
+ORLA.US,D,20220831,000000,3.37,3.44,3.26,3.35,387329,0
+ORLA.US,D,20220901,000000,3.24,3.28,3.15,3.16,213785,0
+ORLA.US,D,20220902,000000,3.24,3.4299,3.19,3.39,396774,0
+ORLA.US,D,20220906,000000,3.35,3.44,3.165,3.17,349393,0
+ORLA.US,D,20220907,000000,3.19,3.36,3.125,3.3,160976,0
+ORLA.US,D,20220908,000000,3.21,3.29,3.18,3.26,397536,0
+ORLA.US,D,20220909,000000,3.32,3.495,3.24,3.24,354713,0
+ORLA.US,D,20220912,000000,3.32,3.45,3.1969,3.42,184582,0
+ORLA.US,D,20220913,000000,3.25,3.3,3.09,3.13,269573,0
+ORLA.US,D,20220914,000000,3.15,3.2,3.1,3.17,208046,0
+ORLA.US,D,20220915,000000,3.15,3.22,3.01,3.07,123624,0
+ORLA.US,D,20220916,000000,3.01,3.145,2.9501,3.1127,191775,0
+ORLA.US,D,20220919,000000,3.07,3.17,3.0176,3.155,92560,0
+ORLA.US,D,20220920,000000,3.11,3.11,3.01,3.07,83085,0
+ORLA.US,D,20220921,000000,3.1,3.17,3.0151,3.08,201321,0
+ORLA.US,D,20220922,000000,3.08,3.16,3,3.02,213195,0
+ORLA.US,D,20220923,000000,2.93,3.07,2.89,3.03,408281,0
+ORLA.US,D,20220926,000000,3,3.036,2.82,2.84,143396,0
+ORLA.US,D,20220927,000000,2.88,2.94,2.83,2.84,125755,0
+ORLA.US,D,20220928,000000,2.85,3.12,2.85,3.1,115855,0
+ORLA.US,D,20220929,000000,3.1,3.13,3.02,3.13,86503,0
+ORLA.US,D,20220930,000000,3.08,3.295,3.04,3.26,216854,0
+ORLA.US,D,20221003,000000,3.3,3.51,3.28,3.48,246523,0
+ORLA.US,D,20221004,000000,3.51,3.6888,3.51,3.65,305803,0
+ORLA.US,D,20221005,000000,3.58,3.655,3.51,3.64,136331,0
+ORLA.US,D,20221006,000000,3.63,3.72,3.57,3.69,162838,0
+ORLA.US,D,20221007,000000,3.6,3.68,3.48,3.48,122359,0
+ORLA.US,D,20221010,000000,3.43,3.45,3.3,3.32,93733,0
+ORLA.US,D,20221011,000000,3.31,3.48,3.29,3.34,119615,0
+ORLA.US,D,20221012,000000,3.4,3.54,3.4,3.49,147048,0
+ORLA.US,D,20221013,000000,3.35,3.5,3.27,3.5,250938,0
+ORLA.US,D,20221014,000000,3.5,3.5,3.275,3.28,113303,0
+ORLA.US,D,20221017,000000,3.35,3.43,3.3,3.39,131710,0
+ORLA.US,D,20221018,000000,3.41,3.43,3.33,3.33,80250,0
+ORLA.US,D,20221019,000000,3.26,3.27,3.14,3.19,103768,0
+ORLA.US,D,20221020,000000,3.19,3.33,3.165,3.17,109901,0
+ORLA.US,D,20221021,000000,3.17,3.34,3.17,3.3,114154,0
+ORLA.US,D,20221024,000000,3.33,3.33,3.165,3.24,85483,0
+ORLA.US,D,20221025,000000,3.27,3.365,3.27,3.3,131928,0
+ORLA.US,D,20221026,000000,3.34,3.44,3.33,3.38,170048,0
+ORLA.US,D,20221027,000000,3.35,3.41,3.25,3.25,169487,0
+ORLA.US,D,20221028,000000,3.19,3.25,3.085,3.17,278702,0
+ORLA.US,D,20221031,000000,3.1,3.22,3.1,3.14,48406,0
+ORLA.US,D,20221101,000000,3.25,3.25,3.18,3.21,88765,0
+ORLA.US,D,20221102,000000,3.19,3.28,3.05,3.06,141531,0
+ORLA.US,D,20221103,000000,3.01,3.07,2.96,3.04,173491,0
+ORLA.US,D,20221104,000000,3.05,3.39,3.05,3.35,397150,0
+ORLA.US,D,20221107,000000,3.35,3.445,3.33,3.42,178764,0
+ORLA.US,D,20221108,000000,3.39,3.685,3.37,3.62,197872,0
+ORLA.US,D,20221109,000000,3.5748,3.64,3.42,3.44,177528,0
+ORLA.US,D,20221110,000000,3.6,3.74,3.557,3.71,322703,0
+ORLA.US,D,20221111,000000,3.69,3.71,3.46,3.64,209830,0
+ORLA.US,D,20221114,000000,3.59,3.645,3.53,3.61,111695,0
+ORLA.US,D,20221115,000000,3.56,3.65,3.48,3.49,119188,0
+ORLA.US,D,20221116,000000,3.47,3.49,3.36,3.39,110635,0
+ORLA.US,D,20221117,000000,3.38,3.45,3.3,3.42,99020,0
+ORLA.US,D,20221118,000000,3.45,3.45,3.3431,3.42,42288,0
+ORLA.US,D,20221121,000000,3.37,3.51,3.32,3.5,137890,0
+ORLA.US,D,20221122,000000,3.53,3.81,3.4,3.69,410307,0
+ORLA.US,D,20221123,000000,3.71,4.03,3.66,4,389544,0
+ORLA.US,D,20221125,000000,3.99,3.99,3.855,3.855,84882,0
+ORLA.US,D,20221128,000000,3.88,3.89,3.525,3.55,221164,0
+ORLA.US,D,20221129,000000,3.56,3.59,3.4204,3.49,207193,0
+ORLA.US,D,20221130,000000,3.54,3.73,3.53,3.7,114745,0
+ORLA.US,D,20221201,000000,3.81,3.96,3.76,3.94,122670,0
+ORLA.US,D,20221202,000000,3.85,3.93,3.81,3.89,78173,0
+ORLA.US,D,20221205,000000,3.86,3.86,3.68,3.71,78345,0
+ORLA.US,D,20221206,000000,3.72,3.7899,3.6,3.61,91761,0
+ORLA.US,D,20221207,000000,3.63,3.8,3.63,3.71,120862,0
+ORLA.US,D,20221208,000000,3.78,3.79,3.65,3.655,90238,0
+ORLA.US,D,20221209,000000,3.65,3.8,3.62,3.69,114367,0
+ORLA.US,D,20221212,000000,3.61,3.74,3.61,3.71,122786,0
+ORLA.US,D,20221213,000000,3.72,3.93,3.72,3.77,86443,0
+ORLA.US,D,20221214,000000,3.76,3.87,3.74,3.8549,206618,0
+ORLA.US,D,20221215,000000,3.68,3.79,3.66,3.77,101208,0
+ORLA.US,D,20221216,000000,3.75,3.84,3.71,3.81,103528,0
+ORLA.US,D,20221219,000000,3.64,3.82,3.64,3.665,86098,0
+ORLA.US,D,20221220,000000,3.73,4.02,3.73,3.96,209287,0
+ORLA.US,D,20221221,000000,3.98,4.06,3.98,4.06,119503,0
+ORLA.US,D,20221222,000000,3.94,4.01,3.8731,4,83843,0
+ORLA.US,D,20221223,000000,4,4.1899,3.87,4.18,143249,0
+ORLA.US,D,20221227,000000,4.17,4.43,4.1,4.28,238810,0
+ORLA.US,D,20221228,000000,4.25,4.25,4.1,4.16,115046,0
+ORLA.US,D,20221229,000000,4.2,4.205,4.025,4.08,219186,0
+ORLA.US,D,20221230,000000,4.11,4.13,4.01,4.04,223696,0
+ORLA.US,D,20230103,000000,4.17,4.1742,4.08,4.14,111366,0
+ORLA.US,D,20230104,000000,4.24,4.28,4.04,4.05,218397,0
+ORLA.US,D,20230105,000000,3.91,4.11,3.87,4.09,144084,0
+ORLA.US,D,20230106,000000,4.15,4.26,4.07,4.245,92508,0
+ORLA.US,D,20230109,000000,4.29,4.355,4.18,4.18,208385,0
+ORLA.US,D,20230110,000000,4.22,4.31,4.2,4.31,95077,0
+ORLA.US,D,20230111,000000,4.34,4.36,4.205,4.24,109512,0
+ORLA.US,D,20230112,000000,4.28,4.3,4.245,4.27,100576,0
+ORLA.US,D,20230113,000000,4.27,4.29,4.235,4.25,113418,0
+ORLA.US,D,20230117,000000,4.24,4.24,3.72,3.89,408475,0
+ORLA.US,D,20230118,000000,3.9,3.9229,3.8299,3.875,263049,0
+ORLA.US,D,20230119,000000,3.9,3.995,3.8055,3.99,161034,0
+ORLA.US,D,20230120,000000,3.98,4.0287,3.9192,4,93292,0
+ORLA.US,D,20230123,000000,3.89,3.9685,3.8814,3.95,156066,0
+ORLA.US,D,20230124,000000,3.91,4.0235,3.9,4,144822,0
+ORLA.US,D,20230125,000000,3.95,4.17,3.95,4.14,145428,0
+ORLA.US,D,20230126,000000,4.1,4.16,4.07,4.12,155953,0
+ORLA.US,D,20230127,000000,4.07,4.09,3.98,4.02,199543,0
+ORLA.US,D,20230130,000000,4.04,4.15,3.96,4.15,189378,0
+ORLA.US,D,20230131,000000,4.1,4.3275,3.9979,4.31,272054,0
+ORLA.US,D,20230201,000000,4.25,4.36,4.18,4.34,175736,0
+ORLA.US,D,20230202,000000,4.31,4.4,4.155,4.3,239492,0
+ORLA.US,D,20230203,000000,4.21,4.21,4.025,4.1,272476,0
+ORLA.US,D,20230206,000000,4.07,4.07,3.79,3.92,212809,0
+ORLA.US,D,20230207,000000,3.99,4.18,3.92,4.18,235121,0
+ORLA.US,D,20230208,000000,4.36,4.36,4.14,4.24,233242,0
+ORLA.US,D,20230209,000000,4.26,4.28,4.12,4.2,187048,0
+ORLA.US,D,20230210,000000,4.23,4.23,4.08,4.16,101330,0
+ORLA.US,D,20230213,000000,4.12,4.285,4.04,4.19,91657,0
+ORLA.US,D,20230214,000000,4.11,4.19,4.07,4.13,88141,0
+ORLA.US,D,20230215,000000,4.01,4.12,3.96,4.11,89522,0
+ORLA.US,D,20230216,000000,3.9,4.21,3.87,4.21,117326,0
+ORLA.US,D,20230217,000000,4.17,4.18,4.09,4.13,71681,0
+ORLA.US,D,20230221,000000,4.1,4.177,4.07,4.1,55729,0
+ORLA.US,D,20230222,000000,4.11,4.11,3.99,4.02,78898,0
+ORLA.US,D,20230223,000000,4.03,4.15,4.03,4.12,136443,0
+ORLA.US,D,20230224,000000,4.01,4.1485,3.98,4.11,266823,0
+ORLA.US,D,20230227,000000,4.13,4.35,4.12,4.29,148727,0
+ORLA.US,D,20230228,000000,4.25,4.38,4.215,4.35,273510,0
+ORLA.US,D,20230301,000000,4.36,4.445,4.35,4.37,192336,0
+ORLA.US,D,20230302,000000,4.365,4.365,4.27,4.27,40142,0
+ORLA.US,D,20230303,000000,4.35,4.43,4.3201,4.39,63122,0
+ORLA.US,D,20230306,000000,4.31,4.42,4.31,4.33,124700,0
+ORLA.US,D,20230307,000000,4.29,4.3,4.04,4.06,144895,0
+ORLA.US,D,20230308,000000,4.07,4.15,4.005,4.02,86058,0
+ORLA.US,D,20230309,000000,4.03,4.21,4.03,4.09,153522,0
+ORLA.US,D,20230310,000000,4.18,4.34,4.09,4.13,203069,0
+ORLA.US,D,20230313,000000,4.25,4.4,4.1,4.32,279845,0
+ORLA.US,D,20230314,000000,4.39,4.455,4.32,4.41,197779,0
+ORLA.US,D,20230315,000000,4.47,4.5,4.25,4.36,228381,0
+ORLA.US,D,20230316,000000,4.3,4.3,4,4,333807,0
+ORLA.US,D,20230317,000000,4.14,4.72,4.12,4.5,688404,0
+ORLA.US,D,20230320,000000,4.63,4.685,4.53,4.66,638120,0
+ORLA.US,D,20230321,000000,4.6,4.65,4.5,4.65,262607,0
+ORLA.US,D,20230322,000000,4.63,4.895,4.63,4.81,622664,0
+ORLA.US,D,20230323,000000,4.8,4.99,4.77,4.89,745576,0
+ORLA.US,D,20230324,000000,4.93,5.01,4.865,4.89,514340,0
+ORLA.US,D,20230327,000000,4.83,4.85,4.74,4.83,497651,0
+ORLA.US,D,20230328,000000,4.83,4.84,4.6732,4.81,1019407,0
+ORLA.US,D,20230329,000000,4.76,4.9,4.76,4.81,591857,0
+ORLA.US,D,20230330,000000,4.87,4.88,4.755,4.83,353842,0
+ORLA.US,D,20230331,000000,4.9,4.9,4.74,4.75,256576,0
+ORLA.US,D,20230403,000000,4.75,4.79,4.64,4.67,749536,0
+ORLA.US,D,20230404,000000,4.68,4.785,4.585,4.7,608881,0
+ORLA.US,D,20230405,000000,4.72,4.86,4.65,4.66,1040061,0
+ORLA.US,D,20230406,000000,4.64,4.745,4.575,4.6,557053,0
+ORLA.US,D,20230410,000000,4.55,4.55,4.42,4.44,311213,0
+ORLA.US,D,20230411,000000,4.48,4.64,4.48,4.58,903158,0
+ORLA.US,D,20230412,000000,4.63,4.77,4.6,4.65,465623,0
+ORLA.US,D,20230413,000000,4.76,5.02,4.76,4.85,547540,0
+ORLA.US,D,20230414,000000,4.83,4.87,4.72,4.83,345509,0
+ORLA.US,D,20230417,000000,4.78,4.78,4.6,4.75,246454,0
+ORLA.US,D,20230418,000000,4.81,4.88,4.75,4.82,195296,0
+ORLA.US,D,20230419,000000,4.76,4.83,4.69,4.76,334229,0
+ORLA.US,D,20230420,000000,4.76,4.82,4.7,4.75,293654,0
+ORLA.US,D,20230421,000000,4.69,4.72,4.6,4.7,238366,0
+ORLA.US,D,20230424,000000,4.66,4.72,4.61,4.69,214868,0
+ORLA.US,D,20230425,000000,4.64,4.67,4.55,4.65,185656,0
+ORLA.US,D,20230426,000000,4.68,4.7,4.5,4.52,159230,0
+ORLA.US,D,20230427,000000,4.5,4.54,4.3908,4.53,198632,0
+ORLA.US,D,20230428,000000,4.5,4.54,4.44,4.53,175148,0
+ORLA.US,D,20230501,000000,4.57,4.59,4.475,4.5,228587,0
+ORLA.US,D,20230502,000000,4.51,4.62,4.45,4.58,327101,0
+ORLA.US,D,20230503,000000,4.54,4.58,4.4599,4.56,191311,0
+ORLA.US,D,20230504,000000,4.6,4.7199,4.58,4.69,334615,0
+ORLA.US,D,20230505,000000,4.7,4.79,4.58,4.79,395821,0
+ORLA.US,D,20230508,000000,4.76,4.79,4.69,4.72,312604,0
+ORLA.US,D,20230509,000000,4.7,4.775,4.68,4.76,284313,0
+ORLA.US,D,20230510,000000,4.79,4.805,4.56,4.67,298295,0
+ORLA.US,D,20230511,000000,4.64,4.64,4.44,4.47,274217,0
+ORLA.US,D,20230512,000000,4.45,4.57,4.43,4.55,219803,0
+ORLA.US,D,20230515,000000,4.52,4.815,4.52,4.74,321019,0
+ORLA.US,D,20230516,000000,4.7,4.7,4.4425,4.54,546304,0
+ORLA.US,D,20230517,000000,4.54,4.559,4.395,4.54,314697,0
+ORLA.US,D,20230518,000000,4.46,4.48,4.36,4.41,347123,0
+ORLA.US,D,20230519,000000,4.41,4.6,4.4,4.6,335693,0
+ORLA.US,D,20230522,000000,4.59,4.68,4.57,4.63,89163,0
+ORLA.US,D,20230523,000000,4.53,4.62,4.48,4.48,215185,0
+ORLA.US,D,20230524,000000,4.49,4.53,4.34,4.42,404729,0
+ORLA.US,D,20230525,000000,4.4,4.4,4.2303,4.25,267832,0
+ORLA.US,D,20230526,000000,4.3,4.315,4.25,4.28,257750,0
+ORLA.US,D,20230530,000000,4.28,4.37,4.1,4.13,376335,0
+ORLA.US,D,20230531,000000,4.13,4.245,4.04,4.23,326851,0
+ORLA.US,D,20230601,000000,4.24,4.52,4.21,4.47,395792,0
+ORLA.US,D,20230602,000000,4.51,4.65,4.5,4.63,357753,0
+ORLA.US,D,20230605,000000,4.64,4.675,4.59,4.62,152178,0
+ORLA.US,D,20230606,000000,4.61,4.63,4.4968,4.54,116065,0
+ORLA.US,D,20230607,000000,4.56,4.57,4.31,4.31,226367,0
+ORLA.US,D,20230608,000000,4.34,4.41,4.32,4.34,191689,0
+ORLA.US,D,20230609,000000,4.35,4.35,4.24,4.26,268396,0
+ORLA.US,D,20230612,000000,4.12,4.2,4.075,4.18,308205,0
+ORLA.US,D,20230613,000000,4.24,4.29,4,4.02,378101,0
+ORLA.US,D,20230614,000000,4.11,4.11,3.86,3.9,610564,0
+ORLA.US,D,20230615,000000,3.89,3.98,3.83,3.95,345693,0
+ORLA.US,D,20230616,000000,3.95,4.01,3.9,3.96,259527,0
+ORLA.US,D,20230620,000000,3.9,4.015,3.87,3.95,243664,0
+ORLA.US,D,20230621,000000,3.92,4.12,3.92,4.12,322026,0
+ORLA.US,D,20230622,000000,4.12,4.12,3.975,4.11,348514,0
+ORLA.US,D,20230623,000000,4.11,4.11,3.9,4.04,395186,0
+ORLA.US,D,20230626,000000,4.06,4.09,4.03,4.03,127504,0
+ORLA.US,D,20230627,000000,4.03,4.07,3.95,4.02,165367,0
+ORLA.US,D,20230628,000000,3.94,4.02,3.915,3.99,340203,0
+ORLA.US,D,20230629,000000,3.96,4.065,3.96,4.04,187182,0
+ORLA.US,D,20230630,000000,4.01,4.225,4.01,4.2,284564,0
+ORLA.US,D,20230703,000000,4.2,4.24,4.17,4.19,138811,0
+ORLA.US,D,20230705,000000,4.25,4.31,4.19,4.26,275876,0
+ORLA.US,D,20230706,000000,4.22,4.225,4.08,4.13,513524,0
+ORLA.US,D,20230707,000000,4.16,4.23,4.16,4.17,287565,0
+ORLA.US,D,20230710,000000,4.18,4.315,4.15,4.29,219880,0
+ORLA.US,D,20230711,000000,4.29,4.385,4.28,4.32,295034,0
+ORLA.US,D,20230712,000000,4.41,4.67,4.41,4.67,406960,0
+ORLA.US,D,20230713,000000,4.7,4.77,4.63,4.74,256951,0
+ORLA.US,D,20230714,000000,4.76,4.765,4.69,4.73,482964,0
+ORLA.US,D,20230717,000000,4.67,4.73,4.61,4.68,205335,0
+ORLA.US,D,20230718,000000,4.71,4.82,4.665,4.69,342603,0
+ORLA.US,D,20230719,000000,4.65,4.71,4.63,4.66,150727,0
+ORLA.US,D,20230720,000000,4.62,4.65,4.54,4.54,222422,0
+ORLA.US,D,20230721,000000,4.54,4.58,4.5,4.56,111169,0
+ORLA.US,D,20230724,000000,4.55,4.56,4.45,4.52,147911,0
+ORLA.US,D,20230725,000000,4.51,4.62,4.51,4.59,127200,0
+ORLA.US,D,20230726,000000,4.6,4.6,4.495,4.56,214308,0
+ORLA.US,D,20230727,000000,4.53,4.54,4.41,4.42,302830,0
+ORLA.US,D,20230728,000000,4.44,4.6,4.39,4.58,344495,0
+ORLA.US,D,20230731,000000,4.61,4.74,4.6,4.66,375163,0
+ORLA.US,D,20230801,000000,4.59,4.615,4.475,4.48,204267,0
+ORLA.US,D,20230802,000000,4.51,4.51,4.39,4.41,282451,0
+ORLA.US,D,20230803,000000,4.36,4.4501,4.36,4.41,331545,0
+ORLA.US,D,20230804,000000,4.51,4.68,4.51,4.56,295258,0
+ORLA.US,D,20230807,000000,4.37,4.61,4.36,4.56,205740,0
+ORLA.US,D,20230808,000000,4.5,4.645,4.46,4.61,202058,0
+ORLA.US,D,20230809,000000,4.61,4.61,4.47,4.57,242876,0
+ORLA.US,D,20230810,000000,4.6,4.67,4.52,4.6,127488,0
+ORLA.US,D,20230811,000000,4.56,4.6,4.535,4.54,154924,0
+ORLA.US,D,20230814,000000,4.47,4.575,4.45,4.55,203133,0
+ORLA.US,D,20230815,000000,4.53,4.57,4.445,4.49,352590,0
+ORLA.US,D,20230816,000000,4.48,4.58,4.45,4.48,167036,0
+ORLA.US,D,20230817,000000,4.48,4.53,4.42,4.45,167338,0
+ORLA.US,D,20230818,000000,4.43,4.51,4.395,4.47,179338,0
+ORLA.US,D,20230821,000000,4.49,4.6692,4.46,4.64,318494,0
+ORLA.US,D,20230822,000000,4.63,4.7,4.49,4.65,234693,0
+ORLA.US,D,20230823,000000,4.65,4.81,4.65,4.75,322390,0
+ORLA.US,D,20230824,000000,4.72,4.78,4.61,4.67,164290,0
+ORLA.US,D,20230825,000000,4.67,4.7373,4.57,4.62,212366,0
+ORLA.US,D,20230828,000000,4.62,4.73,4.61,4.67,204068,0
+ORLA.US,D,20230829,000000,4.67,4.73,4.64,4.73,220623,0
+ORLA.US,D,20230830,000000,4.76,4.81,4.705,4.75,127584,0
+ORLA.US,D,20230831,000000,4.72,4.775,4.685,4.76,247576,0
+ORLA.US,D,20230901,000000,4.79,4.82,4.68,4.74,118750,0
+ORLA.US,D,20230905,000000,4.64,4.77,4.51,4.51,459104,0
+ORLA.US,D,20230906,000000,4.5,4.57,4.46,4.49,245672,0
+ORLA.US,D,20230907,000000,4.45,4.48,4.39,4.43,343101,0
+ORLA.US,D,20230908,000000,4.45,4.625,4.39,4.41,560931,0
+ORLA.US,D,20230911,000000,4.42,4.63,4.41,4.43,264471,0
+ORLA.US,D,20230912,000000,4.38,4.5,4.38,4.42,258902,0
+ORLA.US,D,20230913,000000,4.42,4.4412,4.3,4.34,246615,0
+ORLA.US,D,20230914,000000,4.34,4.39,4.27,4.34,305231,0
+ORLA.US,D,20230915,000000,4.38,4.54,4.34,4.39,838784,0
+ORLA.US,D,20230918,000000,4.42,4.42,4.3,4.35,235579,0
+ORLA.US,D,20230919,000000,4.34,4.37,4.16,4.26,136101,0
+ORLA.US,D,20230920,000000,4.26,4.3065,4.2,4.22,182409,0
+ORLA.US,D,20230921,000000,4.12,4.19,4.06,4.06,311940,0
+ORLA.US,D,20230922,000000,4.01,4.13,3.98,3.98,218176,0
+ORLA.US,D,20230925,000000,3.94,3.99,3.92,3.93,197694,0
+ORLA.US,D,20230926,000000,3.92,3.94,3.85,3.85,367114,0
+ORLA.US,D,20230927,000000,3.84,3.885,3.78,3.81,255627,0
+ORLA.US,D,20230928,000000,3.81,3.81,3.7088,3.79,229568,0
+ORLA.US,D,20230929,000000,3.85,3.86,3.53,3.57,739553,0
+ORLA.US,D,20231002,000000,3.54,3.55,3.37,3.38,387437,0
+ORLA.US,D,20231003,000000,3.36,3.38,3.29,3.29,284457,0
+ORLA.US,D,20231004,000000,3.33,3.33,3.09,3.12,656073,0
+ORLA.US,D,20231005,000000,3.12,3.21,3.1,3.16,326672,0
+ORLA.US,D,20231006,000000,3.17,3.31,3.09,3.25,632124,0
+ORLA.US,D,20231009,000000,3.3,3.35,3.2948,3.31,137236,0
+ORLA.US,D,20231010,000000,3.34,3.34,3.235,3.28,265450,0
+ORLA.US,D,20231011,000000,3.31,3.35,3.22,3.28,309871,0
+ORLA.US,D,20231012,000000,3.28,3.28,3.12,3.16,206644,0
+ORLA.US,D,20231013,000000,3.29,3.33,3.22,3.24,765705,0
+ORLA.US,D,20231016,000000,3.24,3.39,3.22,3.39,673135,0
+ORLA.US,D,20231017,000000,3.42,3.595,3.28,3.5,700830,0
+ORLA.US,D,20231018,000000,3.55,3.58,3.365,3.41,369544,0
+ORLA.US,D,20231019,000000,3.39,3.43,3.335,3.4,288794,0
+ORLA.US,D,20231020,000000,3.44,3.585,3.43,3.53,1401909,0
+ORLA.US,D,20231023,000000,3.6,3.6,3.325,3.53,1612970,0
+ORLA.US,D,20231024,000000,3.52,3.57,3.43,3.5,899196,0
+ORLA.US,D,20231025,000000,3.48,3.53,3.42,3.44,197415,0
+ORLA.US,D,20231026,000000,3.41,3.43,3.295,3.4,326715,0
+ORLA.US,D,20231027,000000,3.42,3.5,3.355,3.5,463760,0
+ORLA.US,D,20231030,000000,3.5,3.515,3.02,3.06,948593,0
+ORLA.US,D,20231031,000000,3.11,3.2,3.02,3.08,545319,0
+ORLA.US,D,20231101,000000,3.1,3.1,2.98,3.03,377757,0
+ORLA.US,D,20231102,000000,3.1,3.21,3.06,3.18,606985,0
+ORLA.US,D,20231103,000000,3.24,3.3101,3.211,3.23,1012495,0
+ORLA.US,D,20231106,000000,3.25,3.33,3.2,3.23,1180687,0
+ORLA.US,D,20231107,000000,3.23,3.23,3.04,3.11,1565681,0
+ORLA.US,D,20231108,000000,3.14,3.1536,2.9699,3.03,570610,0
+ORLA.US,D,20231109,000000,3.05,3.09,2.95,2.98,634035,0
+ORLA.US,D,20231110,000000,2.95,2.97,2.845,2.96,729646,0
+ORLA.US,D,20231113,000000,2.96,3.0034,2.91,2.93,207770,0
+ORLA.US,D,20231114,000000,2.98,2.98,2.8446,2.95,832430,0
+ORLA.US,D,20231115,000000,2.9,2.995,2.87,2.93,848146,0
+ORLA.US,D,20231116,000000,2.94,3.08,2.875,2.88,691584,0
+ORLA.US,D,20231117,000000,2.89,2.93,2.84,2.88,349693,0
+ORLA.US,D,20231120,000000,2.86,2.92,2.83,2.92,528735,0
+ORLA.US,D,20231121,000000,2.94,3.0042,2.84,2.9,419465,0
+ORLA.US,D,20231122,000000,2.89,2.92,2.79,2.88,839940,0
+ORLA.US,D,20231124,000000,2.88,2.98,2.88,2.92,212964,0
+ORLA.US,D,20231127,000000,3.01,3.01,2.86,2.91,1380316,0
+ORLA.US,D,20231128,000000,2.95,3.0399,2.92,2.99,1177593,0
+ORLA.US,D,20231129,000000,3.04,3.04,2.975,3.01,852089,0
+ORLA.US,D,20231130,000000,2.99,3.01,2.91,3.01,598027,0
+ORLA.US,D,20231201,000000,2.98,3.08,2.96,3.08,864194,0
+ORLA.US,D,20231204,000000,3.05,3.1,2.9915,3.01,899081,0
+ORLA.US,D,20231205,000000,2.99,3.025,2.92,2.94,407643,0
+ORLA.US,D,20231206,000000,2.94,2.98,2.88,2.92,610599,0
+ORLA.US,D,20231207,000000,2.93,2.94,2.835,2.84,293158,0
+ORLA.US,D,20231208,000000,2.81,2.9,2.77,2.81,594940,0
+ORLA.US,D,20231211,000000,2.81,2.83,2.63,2.68,903894,0
+ORLA.US,D,20231212,000000,2.67,2.71,2.6,2.67,702355,0
+ORLA.US,D,20231213,000000,2.67,2.99,2.64,2.96,1169204,0
+ORLA.US,D,20231214,000000,2.99,3.11,2.93,3.04,697378,0
+ORLA.US,D,20231215,000000,3.05,3.11,2.965,3.08,619380,0
+ORLA.US,D,20231218,000000,3.07,3.11,2.945,3.11,726351,0
+ORLA.US,D,20231219,000000,3.1,3.34,3.02,3.32,659505,0
+ORLA.US,D,20231220,000000,3.31,3.36,3.18,3.24,690835,0
+ORLA.US,D,20231221,000000,3.25,3.4,3.23,3.34,626568,0
+ORLA.US,D,20231222,000000,3.4,3.5,3.35,3.42,489999,0
+ORLA.US,D,20231226,000000,3.41,3.41,3.32,3.36,160569,0
+ORLA.US,D,20231227,000000,3.38,3.465,3.35,3.44,927069,0
+ORLA.US,D,20231228,000000,3.43,3.445,3.27,3.27,857640,0
+ORLA.US,D,20231229,000000,3.29,3.31,3.22,3.25,356347,0
+ORLA.US,D,20240102,000000,3.24,3.32,3.16,3.16,442746,0
+ORLA.US,D,20240103,000000,3.13,3.13,3.025,3.1,592956,0
+ORLA.US,D,20240104,000000,3.08,3.14,3.05,3.12,460689,0
+ORLA.US,D,20240105,000000,3.12,3.2,3.1,3.15,554988,0
+ORLA.US,D,20240108,000000,3.17,3.2,3.13,3.16,762654,0
+ORLA.US,D,20240109,000000,3.15,3.15,3.095,3.12,433362,0
+ORLA.US,D,20240110,000000,3.15,3.23,3.145,3.16,450376,0
+ORLA.US,D,20240111,000000,3.16,3.23,3.105,3.16,395459,0
+ORLA.US,D,20240112,000000,3.22,3.375,3.2,3.31,860178,0
+ORLA.US,D,20240116,000000,3.27,3.3,3.145,3.19,859752,0
+ORLA.US,D,20240117,000000,3.14,3.15,3.015,3.15,808506,0
+ORLA.US,D,20240118,000000,3.15,3.33,3.13,3.3,552236,0
+ORLA.US,D,20240119,000000,3.3,3.31,3.194,3.29,416607,0
+ORLA.US,D,20240122,000000,3.28,3.315,3.21,3.27,547089,0
+ORLA.US,D,20240123,000000,3.31,3.38,3.28,3.36,437045,0
+ORLA.US,D,20240124,000000,3.4,3.43,3.29,3.31,447164,0
+ORLA.US,D,20240125,000000,3.38,3.455,3.34,3.43,312585,0
+ORLA.US,D,20240126,000000,3.44,3.4799,3.38,3.38,347785,0
+ORLA.US,D,20240129,000000,3.41,3.49,3.35,3.4,1316329,0
+ORLA.US,D,20240130,000000,3.38,3.52,3.35,3.5,580149,0
+ORLA.US,D,20240131,000000,3.5,3.585,3.32,3.35,418208,0
+ORLA.US,D,20240201,000000,3.36,3.53,3.35,3.53,586111,0
+ORLA.US,D,20240202,000000,3.39,3.58,3.38,3.55,850030,0
+ORLA.US,D,20240205,000000,3.5,3.525,3.42,3.49,542162,0
+ORLA.US,D,20240206,000000,3.5,3.56,3.45,3.53,475583,0
+ORLA.US,D,20240207,000000,3.53,3.67,3.47,3.63,714271,0
+ORLA.US,D,20240208,000000,3.65,3.65,3.56,3.56,495560,0
+ORLA.US,D,20240209,000000,3.57,3.57,3.475,3.5,311462,0
+ORLA.US,D,20240212,000000,3.51,3.58,3.5,3.5,236857,0
+ORLA.US,D,20240213,000000,3.4,3.42,3.205,3.23,621184,0
+ORLA.US,D,20240214,000000,3.26,3.35,3.21,3.33,345378,0
+ORLA.US,D,20240215,000000,3.39,3.54,3.385,3.51,411205,0
+ORLA.US,D,20240216,000000,3.47,3.53,3.44,3.48,618362,0
+ORLA.US,D,20240220,000000,3.47,3.57,3.37,3.53,731366,0
+ORLA.US,D,20240221,000000,3.54,3.605,3.44,3.59,568310,0
+ORLA.US,D,20240222,000000,3.56,3.595,3.51,3.54,543604,0
+ORLA.US,D,20240223,000000,3.54,3.705,3.4903,3.63,603196,0
+ORLA.US,D,20240226,000000,3.65,3.7,3.325,3.33,726095,0
+ORLA.US,D,20240227,000000,3.34,3.36,3.19,3.21,389603,0
+ORLA.US,D,20240228,000000,3.19,3.27,3.16,3.23,313586,0
+ORLA.US,D,20240229,000000,3.3,3.39,3.24,3.28,517641,0
+ORLA.US,D,20240301,000000,3.34,3.47,3.27,3.45,412914,0
+ORLA.US,D,20240304,000000,3.49,3.57,3.48,3.5,436914,0
+ORLA.US,D,20240305,000000,3.53,3.56,3.46,3.52,368414,0
+ORLA.US,D,20240306,000000,3.54,3.92,3.54,3.79,1780959,0
+ORLA.US,D,20240307,000000,3.81,3.87,3.68,3.74,541439,0
+ORLA.US,D,20240308,000000,3.78,3.81,3.685,3.69,226645,0
+ORLA.US,D,20240311,000000,3.67,3.835,3.6659,3.73,676290,0
+ORLA.US,D,20240312,000000,3.69,3.7,3.52,3.65,636785,0
+ORLA.US,D,20240313,000000,3.67,3.7899,3.58,3.71,590817,0
+ORLA.US,D,20240314,000000,3.7,3.76,3.68,3.69,408751,0
+ORLA.US,D,20240315,000000,3.67,3.785,3.64,3.67,3909352,0
+ORLA.US,D,20240318,000000,3.7,3.725,3.62,3.63,361871,0
+ORLA.US,D,20240319,000000,3.63,3.63,3.53,3.56,634731,0
+ORLA.US,D,20240320,000000,3.53,3.68,3.525,3.65,579193,0
+ORLA.US,D,20240321,000000,3.69,3.69,3.55,3.57,325662,0
+ORLA.US,D,20240322,000000,3.55,3.62,3.51,3.59,300240,0
+ORLA.US,D,20240325,000000,3.59,3.685,3.52,3.52,223704,0
+ORLA.US,D,20240326,000000,3.58,3.6299,3.54,3.54,349306,0
+ORLA.US,D,20240327,000000,3.56,3.735,3.56,3.71,352693,0
+ORLA.US,D,20240328,000000,3.76,3.83,3.69,3.79,343821,0
+ORLA.US,D,20240401,000000,3.85,3.89,3.73,3.81,949706,0
+ORLA.US,D,20240402,000000,3.82,3.885,3.77,3.83,265926,0
+ORLA.US,D,20240403,000000,3.8,3.92,3.8,3.91,326013,0
+ORLA.US,D,20240404,000000,3.9,3.945,3.82,3.86,468057,0
+ORLA.US,D,20240405,000000,3.88,4.03,3.8501,3.99,386810,0
+ORLA.US,D,20240408,000000,4.01,4.0625,3.9001,3.95,281129,0
+ORLA.US,D,20240409,000000,3.99,4.035,3.86,3.93,509823,0
+ORLA.US,D,20240410,000000,3.81,4.1,3.81,4.1,508905,0
+ORLA.US,D,20240411,000000,4.1,4.19,4.03,4.19,318525,0
+ORLA.US,D,20240412,000000,4.25,4.325,3.9,3.96,760972,0
+ORLA.US,D,20240415,000000,3.98,4,3.91,3.94,407794,0
+ORLA.US,D,20240416,000000,3.91,3.98,3.83,3.94,578575,0
+ORLA.US,D,20240417,000000,3.96,4.04,3.875,3.91,404409,0
+ORLA.US,D,20240418,000000,3.95,4.045,3.88,3.98,371775,0
+ORLA.US,D,20240419,000000,3.98,4.01,3.94,3.97,251858,0
+ORLA.US,D,20240422,000000,3.85,3.94,3.81,3.86,356523,0
+ORLA.US,D,20240423,000000,3.82,4.04,3.82,4.01,301649,0
+ORLA.US,D,20240424,000000,3.96,4.045,3.96,4.01,230116,0
+ORLA.US,D,20240425,000000,3.99,4.1,3.95,4.1,277304,0
+ORLA.US,D,20240426,000000,4.1,4.16,4.01,4.03,252728,0
+ORLA.US,D,20240429,000000,4.07,4.07,3.935,4.02,260948,0
+ORLA.US,D,20240430,000000,3.91,3.97,3.88,3.92,284475,0
+ORLA.US,D,20240501,000000,3.93,4.029,3.89,3.96,184101,0
+ORLA.US,D,20240502,000000,3.94,4,3.86,3.92,196991,0
+ORLA.US,D,20240503,000000,3.92,3.935,3.87,3.9,159895,0
+ORLA.US,D,20240506,000000,3.99,4.01,3.94,3.97,211784,0
+ORLA.US,D,20240507,000000,3.96,3.975,3.88,3.91,191275,0
+ORLA.US,D,20240508,000000,3.86,3.92,3.8515,3.91,235052,0
+ORLA.US,D,20240509,000000,3.92,3.94,3.86,3.94,479524,0
+ORLA.US,D,20240510,000000,3.96,3.98,3.85,3.9,179742,0
+ORLA.US,D,20240513,000000,3.89,3.89,3.75,3.81,225669,0
+ORLA.US,D,20240514,000000,3.82,3.855,3.755,3.85,252363,0
+ORLA.US,D,20240515,000000,3.89,4.25,3.85,4.17,1380547,0
+ORLA.US,D,20240516,000000,4.17,4.25,4.1,4.25,403070,0
+ORLA.US,D,20240517,000000,4.27,4.41,4.27,4.38,534454,0
+ORLA.US,D,20240520,000000,4.41,4.5,4.32,4.47,399759,0
+ORLA.US,D,20240521,000000,4.44,4.5,4.34,4.5,426372,0
+ORLA.US,D,20240522,000000,4.42,4.42,4.22,4.22,483587,0
+ORLA.US,D,20240523,000000,4.16,4.23,4.01,4.04,623246,0
+ORLA.US,D,20240524,000000,4.07,4.16,4.03,4.16,489354,0
+ORLA.US,D,20240528,000000,4.26,4.29,4.195,4.25,315034,0
+ORLA.US,D,20240529,000000,4.19,4.23,4.13,4.13,362352,0
+ORLA.US,D,20240530,000000,4.13,4.2799,4.13,4.23,552381,0
+ORLA.US,D,20240531,000000,4.25,4.32,4.165,4.27,411493,0
+ORLA.US,D,20240603,000000,4.26,4.275,4.06,4.08,379223,0
+ORLA.US,D,20240604,000000,4.02,4.04,3.91,3.96,507336,0
+ORLA.US,D,20240605,000000,3.97,4.055,3.94,4.04,242039,0
+ORLA.US,D,20240606,000000,4.07,4.17,4.06,4.15,549229,0
+ORLA.US,D,20240607,000000,3.98,4.03,3.92,3.94,336230,0
+ORLA.US,D,20240610,000000,3.99,4.04,3.905,4.01,450434,0
+ORLA.US,D,20240611,000000,3.96,3.98,3.895,3.98,168225,0
+ORLA.US,D,20240612,000000,4.04,4.06,3.97,4.04,480565,0
+ORLA.US,D,20240613,000000,4,4.035,3.94,3.96,287957,0
+ORLA.US,D,20240614,000000,3.99,3.99,3.89,3.93,301043,0
+ORLA.US,D,20240617,000000,3.88,3.92,3.79,3.85,349641,0
+ORLA.US,D,20240618,000000,3.85,3.93,3.85,3.92,181269,0
+ORLA.US,D,20240620,000000,3.93,3.99,3.9,3.93,288228,0
+ORLA.US,D,20240621,000000,3.9,3.92,3.87,3.88,769189,0
+ORLA.US,D,20240624,000000,3.92,3.96,3.885,3.92,157699,0
+ORLA.US,D,20240625,000000,3.9,3.925,3.88,3.88,112713,0
+ORLA.US,D,20240626,000000,3.87,3.925,3.85,3.89,81170,0
+ORLA.US,D,20240627,000000,3.92,3.96,3.88,3.91,110843,0
+ORLA.US,D,20240628,000000,3.9,3.924,3.83,3.84,202105,0
+ORLA.US,D,20240701,000000,3.86,3.9193,3.77,3.77,109499,0
+ORLA.US,D,20240702,000000,3.79,3.85,3.7,3.79,156796,0
+ORLA.US,D,20240703,000000,3.84,3.97,3.83,3.83,150082,0
+ORLA.US,D,20240705,000000,3.9,3.97,3.86,3.88,252796,0
+ORLA.US,D,20240708,000000,3.86,3.92,3.85,3.88,182144,0
+ORLA.US,D,20240709,000000,3.9,3.94,3.78,3.83,248053,0
+ORLA.US,D,20240710,000000,3.89,3.985,3.8,3.93,906246,0
+ORLA.US,D,20240711,000000,4.01,4.02,3.885,3.92,669748,0
+ORLA.US,D,20240712,000000,3.88,4.1,3.85,4.1,394689,0
+ORLA.US,D,20240715,000000,4.1,4.14,4.03,4.06,326137,0
+ORLA.US,D,20240716,000000,4.06,4.19,4.04,4.19,218583,0
+ORLA.US,D,20240717,000000,4.16,4.205,4.085,4.11,234778,0
+ORLA.US,D,20240718,000000,4.06,4.1,3.95,3.97,160317,0
+ORLA.US,D,20240719,000000,3.92,3.985,3.82,3.94,205567,0
+ORLA.US,D,20240722,000000,3.93,3.93,3.845,3.87,184486,0
+ORLA.US,D,20240723,000000,3.85,3.87,3.805,3.87,112747,0
+ORLA.US,D,20240724,000000,3.87,3.91,3.76,3.8,378320,0
+ORLA.US,D,20240725,000000,3.71,3.74,3.62,3.65,253014,0
+ORLA.US,D,20240726,000000,3.67,3.76,3.65,3.73,153262,0
+ORLA.US,D,20240729,000000,3.73,3.775,3.64,3.7,116729,0
+ORLA.US,D,20240730,000000,3.72,3.7957,3.69,3.73,229180,0
+ORLA.US,D,20240731,000000,3.8,3.8,3.68,3.74,204754,0
+ORLA.US,D,20240801,000000,3.75,3.75,3.605,3.62,135403,0
+ORLA.US,D,20240802,000000,3.61,3.7,3.51,3.51,383107,0
+ORLA.US,D,20240805,000000,3.31,3.395,3.24,3.31,382195,0
+ORLA.US,D,20240806,000000,3.33,3.525,3.325,3.49,234672,0
+ORLA.US,D,20240807,000000,3.51,3.56,3.39,3.4,276975,0
+ORLA.US,D,20240808,000000,3.46,3.57,3.425,3.52,250292,0
+ORLA.US,D,20240809,000000,3.52,3.54,3.46,3.49,89078,0
+ORLA.US,D,20240812,000000,3.51,3.67,3.485,3.59,417162,0
+ORLA.US,D,20240813,000000,3.56,3.91,3.56,3.75,427441,0
+ORLA.US,D,20240814,000000,3.76,3.85,3.67,3.85,239807,0
+ORLA.US,D,20240815,000000,3.82,3.98,3.82,3.98,308919,0
+ORLA.US,D,20240816,000000,4,4.14,3.97,4.09,535899,0
+ORLA.US,D,20240819,000000,4.08,4.31,4.08,4.31,426845,0
+ORLA.US,D,20240820,000000,4.32,4.385,4.25,4.27,308909,0
+ORLA.US,D,20240821,000000,4.29,4.395,4.17,4.39,343681,0
+ORLA.US,D,20240822,000000,4.35,4.35,4.125,4.18,318347,0
+ORLA.US,D,20240823,000000,4.24,4.41,4.21,4.34,529420,0
+ORLA.US,D,20240826,000000,4.39,4.39,4.29,4.34,148504,0
+ORLA.US,D,20240827,000000,4.3,4.355,4.26,4.33,158204,0
+ORLA.US,D,20240828,000000,4.27,4.275,4.16,4.22,151751,0
+ORLA.US,D,20240829,000000,4.22,4.275,4.2,4.25,122561,0
+ORLA.US,D,20240830,000000,4.22,4.26,4.155,4.2,178294,0
+ORLA.US,D,20240903,000000,4.13,4.13,3.94,3.95,208641,0
+ORLA.US,D,20240904,000000,3.94,4.035,3.93,3.97,126857,0
+ORLA.US,D,20240905,000000,3.99,4.065,3.985,3.99,158844,0
+ORLA.US,D,20240906,000000,4.02,4.03,3.87,3.9,202275,0
+ORLA.US,D,20240909,000000,3.89,3.99,3.86,3.94,158952,0
+ORLA.US,D,20240910,000000,3.98,4.16,3.936,4.16,217098,0
+ORLA.US,D,20240911,000000,4.13,4.17,3.92,4.17,243628,0
+ORLA.US,D,20240912,000000,4.2,4.37,4.17,4.29,607757,0
+ORLA.US,D,20240913,000000,4.38,4.38,4.2,4.24,311939,0
+ORLA.US,D,20240916,000000,4.2,4.26,4.1101,4.14,259643,0
+ORLA.US,D,20240917,000000,4.14,4.176,4.06,4.11,191245,0
+ORLA.US,D,20240918,000000,4.13,4.26,4.05,4.05,241495,0
+ORLA.US,D,20240919,000000,4.145,4.15,4.06,4.09,269070,0
+ORLA.US,D,20240920,000000,4.13,4.18,4.085,4.13,588660,0
+ORLA.US,D,20240923,000000,4.14,4.25,4.11,4.13,178776,0
+ORLA.US,D,20240924,000000,4.15,4.305,4.14,4.26,233907,0
+ORLA.US,D,20240925,000000,4.26,4.26,4.095,4.13,895233,0
+ORLA.US,D,20240926,000000,4.18,4.25,4.11,4.17,436546,0
+ORLA.US,D,20240927,000000,4.2,4.2,3.94,3.97,317051,0
+ORLA.US,D,20240930,000000,3.96,4.03,3.89,4,219088,0
+ORLA.US,D,20241001,000000,4.05,4.16,4,4.12,255943,0
+ORLA.US,D,20241002,000000,4.12,4.125,4.025,4.06,188600,0
+ORLA.US,D,20241003,000000,3.98,4.1,3.98,4.1,170881,0
+ORLA.US,D,20241004,000000,4.1,4.36,4.07,4.27,474079,0
+ORLA.US,D,20241007,000000,4.26,4.27,4.12,4.16,218483,0
+ORLA.US,D,20241008,000000,4.11,4.19,4.0704,4.15,227516,0
+ORLA.US,D,20241009,000000,4.15,4.16,4.04,4.13,156036,0
+ORLA.US,D,20241010,000000,4.18,4.5,4.18,4.5,919104,0
+ORLA.US,D,20241011,000000,4.5,4.635,4.43,4.5,622251,0
+ORLA.US,D,20241014,000000,4.51,4.64,4.475,4.55,384097,0
+ORLA.US,D,20241015,000000,4.63,4.725,4.5,4.72,653207,0
+ORLA.US,D,20241016,000000,4.75,4.75,4.56,4.59,381417,0
+ORLA.US,D,20241017,000000,4.65,4.73,4.62,4.7,433969,0
+ORLA.US,D,20241018,000000,4.75,4.92,4.69,4.92,460714,0
+ORLA.US,D,20241021,000000,5.06,5.14,4.94,4.98,619652,0
+ORLA.US,D,20241022,000000,5.07,5.15,4.91,5.15,1279274,0
+ORLA.US,D,20241023,000000,5.08,5.0989,5.005,5.03,340252,0
+ORLA.US,D,20241024,000000,5.08,5.165,4.92,5.14,584581,0
+ORLA.US,D,20241025,000000,5.13,5.145,5,5.07,458529,0
+ORLA.US,D,20241028,000000,5.01,5.02,4.91,4.94,427189,0
+ORLA.US,D,20241029,000000,4.96,5.035,4.926,4.96,373841,0
+ORLA.US,D,20241030,000000,4.95,4.95,4.802,4.84,285598,0
+ORLA.US,D,20241031,000000,4.84,4.845,4.7,4.83,364441,0
+ORLA.US,D,20241101,000000,4.84,4.855,4.73,4.73,291664,0
+ORLA.US,D,20241104,000000,4.81,4.81,4.68,4.72,295421,0
+ORLA.US,D,20241105,000000,4.75,4.78,4.69,4.74,545389,0
+ORLA.US,D,20241106,000000,4.51,4.67,4.3859,4.6,939264,0
+ORLA.US,D,20241107,000000,4.64,4.845,4.64,4.81,535436,0
+ORLA.US,D,20241108,000000,4.77,4.795,4.65,4.73,313003,0
+ORLA.US,D,20241111,000000,4.54,4.69,4.395,4.48,615652,0
+ORLA.US,D,20241112,000000,4.445,4.4701,4.335,4.43,592209,0
+ORLA.US,D,20241113,000000,4.3,4.72,3.925,3.99,621906,0
+ORLA.US,D,20241114,000000,3.91,3.95,3.81,3.84,632981,0
+ORLA.US,D,20241115,000000,3.9125,3.96,3.84,3.94,668505,0
+ORLA.US,D,20241118,000000,4.17,4.48,4.14,4.28,819629,0
+ORLA.US,D,20241119,000000,4.38,4.39,4.12,4.35,714011,0
+ORLA.US,D,20241120,000000,4.35,4.39,4.29,4.35,496180,0
+ORLA.US,D,20241121,000000,4.415,4.62,4.38,4.6,860235,0
+ORLA.US,D,20241122,000000,4.65,4.68,4.57,4.59,561072,0
+ORLA.US,D,20241125,000000,4.4,4.46,4.32,4.41,666282,0
+ORLA.US,D,20241126,000000,4.445,4.535,4.335,4.45,492275,0
+ORLA.US,D,20241127,000000,4.62,4.81,4.62,4.66,766838,0
+ORLA.US,D,20241129,000000,4.79,4.95,4.705,4.77,270885,0
+ORLA.US,D,20241202,000000,4.82,4.87,4.7211,4.79,503126,0
+ORLA.US,D,20241203,000000,4.87,4.94,4.81,4.87,424039,0
+ORLA.US,D,20241204,000000,4.87,5,4.87,4.96,483795,0
+ORLA.US,D,20241205,000000,4.98,5.06,4.8705,5.02,533477,0
+ORLA.US,D,20241206,000000,5,5.05,4.9,4.99,504550,0
+ORLA.US,D,20241209,000000,5.03,5.47,5.03,5.34,1911887,0
+ORLA.US,D,20241210,000000,5.38,5.509,5.325,5.47,744830,0
+ORLA.US,D,20241211,000000,5.55,5.795,5.49,5.65,1103006,0
+ORLA.US,D,20241212,000000,5.52,5.63,5.44,5.63,848320,0
+ORLA.US,D,20241213,000000,5.65,5.65,5.4812,5.58,764258,0
+ORLA.US,D,20241216,000000,5.63,5.65,5.395,5.43,731655,0
+ORLA.US,D,20241217,000000,5.35,5.52,5.33,5.5,344607,0
+ORLA.US,D,20241218,000000,5.43,5.645,5.355,5.44,1384694,0
+ORLA.US,D,20241219,000000,5.3,5.6381,5.2504,5.6,930517,0
+ORLA.US,D,20241220,000000,5.61,5.65,5.525,5.57,673765,0
+ORLA.US,D,20241223,000000,5.37,5.6,5.33,5.52,511240,0
+ORLA.US,D,20241224,000000,5.52,5.57,5.485,5.54,167533,0
+ORLA.US,D,20241226,000000,5.505,5.67,5.505,5.67,483177,0
+ORLA.US,D,20241227,000000,5.56,5.6,5.372,5.49,469175,0
+ORLA.US,D,20241230,000000,5.405,5.525,5.36,5.43,303262,0
+ORLA.US,D,20241231,000000,5.425,5.56,5.4,5.54,382647,0
+ORLA.US,D,20250102,000000,5.56,5.905,5.38,5.88,1040875,0
+ORLA.US,D,20250103,000000,5.92,6.01,5.915,5.98,527510,0
+ORLA.US,D,20250106,000000,5.98,6.05,5.645,5.65,688510,0
+ORLA.US,D,20250107,000000,5.72,5.8364,5.645,5.68,373045,0
+ORLA.US,D,20250108,000000,5.71,5.855,5.71,5.85,496583,0
+ORLA.US,D,20250110,000000,5.965,6.005,5.81,5.84,686016,0
+ORLA.US,D,20250113,000000,5.79,5.79,5.46,5.49,522021,0
+ORLA.US,D,20250114,000000,5.49,5.745,5.46,5.68,521252,0
+ORLA.US,D,20250115,000000,5.72,5.87,5.62,5.84,553010,0
+ORLA.US,D,20250116,000000,5.9,5.93,5.605,5.62,526850,0
+ORLA.US,D,20250117,000000,5.71,5.79,5.52,5.76,529319,0
+ORLA.US,D,20250121,000000,5.74,6.02,5.72,5.95,612280,0
+ORLA.US,D,20250122,000000,6.0575,6.1,5.86,6.01,600950,0
+ORLA.US,D,20250123,000000,5.97,6.01,5.805,5.93,555870,0
+ORLA.US,D,20250124,000000,5.98,6.25,5.98,6.08,602343,0
+ORLA.US,D,20250127,000000,6,6,5.77,5.9,486318,0
+ORLA.US,D,20250128,000000,5.98,6.01,5.855,5.9,478480,0
+ORLA.US,D,20250129,000000,5.875,6.06,5.875,6.02,410774,0
+ORLA.US,D,20250130,000000,6.09,6.25,6.06,6.2,600059,0
+ORLA.US,D,20250131,000000,6.2,6.25,6.13,6.17,361758,0
+ORLA.US,D,20250203,000000,6.17,6.3,6.02,6.21,679154,0
+ORLA.US,D,20250204,000000,6.3,6.5352,6.24,6.5,577526,0
+ORLA.US,D,20250205,000000,6.54,6.95,6.54,6.91,1401437,0
+ORLA.US,D,20250206,000000,6.9156,7.135,6.77,7.09,1318933,0
+ORLA.US,D,20250207,000000,7.15,7.27,7.125,7.22,1088782,0
+ORLA.US,D,20250210,000000,7.4,7.62,7.09,7.13,1254659,0
+ORLA.US,D,20250211,000000,7.02,7.08,6.775,6.8,888759,0
+ORLA.US,D,20250212,000000,6.75,7.04,6.671,6.86,548845,0
+ORLA.US,D,20250213,000000,6.8,7.11,6.7708,7.08,514655,0
+ORLA.US,D,20250214,000000,7.15,7.1895,6.93,6.96,830842,0
+ORLA.US,D,20250218,000000,7.01,7.32,7,7.22,1027425,0
+ORLA.US,D,20250219,000000,7.2,7.21,7.045,7.1,783343,0
+ORLA.US,D,20250220,000000,7.14,7.2399,7.065,7.12,454470,0
+ORLA.US,D,20250221,000000,7.14,7.16,6.69,6.69,992397,0
+ORLA.US,D,20250224,000000,6.745,6.96,6.63,6.95,799420,0
+ORLA.US,D,20250225,000000,6.88,7.02,6.745,6.98,1248377,0
+ORLA.US,D,20250226,000000,6.96,7.33,6.91,7.31,1140785,0
+ORLA.US,D,20250227,000000,7.13,7.3,7,7.01,1382030,0
+ORLA.US,D,20250228,000000,6.8109,7.17,6.75,7.01,1414485,0
+ORLA.US,D,20250303,000000,7.1,7.3,6.93,7.02,1020982,0
+ORLA.US,D,20250304,000000,7.15,7.3,6.85,6.89,758963,0
+ORLA.US,D,20250305,000000,6.9248,7.39,6.875,7.37,1047834,0
+ORLA.US,D,20250306,000000,7.3,7.595,7.175,7.29,1223360,0
+ORLA.US,D,20250307,000000,7.33,7.585,7.22,7.54,883436,0
+ORLA.US,D,20250310,000000,7.395,7.47,7.02,7.25,1271151,0
+ORLA.US,D,20250311,000000,7.29,7.84,7.21,7.8,1260881,0
+ORLA.US,D,20250312,000000,7.835,7.86,7.685,7.85,740546,0
+ORLA.US,D,20250313,000000,7.9,8.3,7.88,8.29,1437483,0
+ORLA.US,D,20250314,000000,8.46,8.78,8.37,8.71,2044395,0
+ORLA.US,D,20250317,000000,8.8198,9.62,8.78,9.24,2760440,0
+ORLA.US,D,20250318,000000,9.5,9.5166,8.861,9.12,1786668,0
+ORLA.US,D,20250319,000000,8.7,9.38,8.44,8.97,1851022,0
+ORLA.US,D,20250320,000000,8.75,9.34,8.75,9.3,1847722,0
+ORLA.US,D,20250321,000000,9.25,9.26,8.78,8.84,4449394,0
+ORLA.US,D,20250324,000000,8.91,9.225,8.87,9.03,1451718,0
+ORLA.US,D,20250325,000000,9.13,9.3144,9.075,9.14,998927,0
+ORLA.US,D,20250326,000000,9.32,9.409,9.05,9.09,1365380,0
+ORLA.US,D,20250327,000000,9.15,9.39,9.09,9.31,826607,0
+ORLA.US,D,20250328,000000,9.405,9.56,9.125,9.16,1378626,0
+ORLA.US,D,20250331,000000,9.0701,9.35,8.67,9.35,1738286,0
+ORLA.US,D,20250401,000000,9.3084,9.57,9.1,9.3,1267048,0
+ORLA.US,D,20250402,000000,9.249,9.635,9.23,9.56,1752957,0
+ORLA.US,D,20250403,000000,9,9.65,8.9001,9.47,1308825,0
+ORLA.US,D,20250404,000000,8.78,9.1299,8.12,8.21,2277952,0
+ORLA.US,D,20250407,000000,7.26,8.71,7.08,8.23,1208910,0
+ORLA.US,D,20250408,000000,8.705,8.95,8.21,8.29,934613,0
+ORLA.US,D,20250409,000000,8.62,9.4,8.555,9.28,2331091,0
+ORLA.US,D,20250410,000000,9.35,10.13,9.28,9.88,2676302,0
+ORLA.US,D,20250411,000000,10.64,10.97,10.25,10.62,1893670,0
+ORLA.US,D,20250414,000000,10.412,11.105,10.29,11.07,2183886,0
+ORLA.US,D,20250415,000000,11.21,11.26,10.87,11.18,1300078,0
+ORLA.US,D,20250416,000000,11.65,11.71,11.29,11.4,1742356,0
+ORLA.US,D,20250417,000000,11.39,11.39,11,11.27,935198,0
+ORLA.US,D,20250421,000000,11.7,11.95,11.31,11.5,1694295,0
+ORLA.US,D,20250422,000000,11.68,11.74,11.06,11.08,1407367,0
+ORLA.US,D,20250423,000000,10.4,11,9.83,10.95,2442226,0
+ORLA.US,D,20250424,000000,11.17,11.18,10.77,10.84,970290,0
+ORLA.US,D,20250425,000000,10.4,10.88,10.4,10.72,1069898,0
+ORLA.US,D,20250428,000000,10.62,10.78,10.33,10.78,1300139,0
+ORLA.US,D,20250429,000000,10.65,10.73,10.44,10.47,800236,0
+ORLA.US,D,20250430,000000,10.255,11.02,10.255,11,1070611,0
+ORLA.US,D,20250501,000000,10.7,10.8,10,10.37,1144306,0
+ORLA.US,D,20250502,000000,10.46,10.5,10.31,10.39,580504,0
+ORLA.US,D,20250505,000000,10.79,10.88,10.51,10.76,730439,0
+ORLA.US,D,20250506,000000,11.02,11.81,10.99,11.76,1359584,0
+ORLA.US,D,20250507,000000,11.67,11.72,11.2,11.34,995833,0
+ORLA.US,D,20250508,000000,11.205,11.243,10.68,10.71,776967,0
+ORLA.US,D,20250509,000000,11.04,11.1583,10.76,11.1,855918,0
+ORLA.US,D,20250512,000000,9.8,9.81,9.05,9.33,2716993,0
+ORLA.US,D,20250513,000000,9.5101,9.66,8.79,8.85,1430092,0
+ORLA.US,D,20250514,000000,8.53,8.86,8.5,8.8,1529473,0
+ORLA.US,D,20250515,000000,8.87,9.09,8.84,9.08,1011567,0
+ORLA.US,D,20250516,000000,8.85,9.1199,8.675,9.1,971740,0
+ORLA.US,D,20250519,000000,9.26,9.53,9.19,9.47,838152,0
+ORLA.US,D,20250520,000000,9.4,9.57,9.32,9.55,934274,0
+ORLA.US,D,20250521,000000,9.7,10.29,9.695,10.22,1259452,0
+ORLA.US,D,20250527,000000,10.2693,10.32,10.05,10.22,923397,0
+ORLA.US,D,20250528,000000,10.33,10.42,10.02,10.42,676083,0
+ORLA.US,D,20250530,000000,10.25,10.6,10.155,10.57,944852,0
+ORLA.US,D,20250602,000000,10.7,11.34,10.7,10.96,1444735,0
+ORLA.US,D,20250603,000000,10.98,11.265,10.744,11.18,759657,0
+ORLA.US,D,20250604,000000,11.175,11.51,11.11,11.44,644139,0
+ORLA.US,D,20250605,000000,11.65,12.43,11.65,12.35,1429307,0
+ORLA.US,D,20250606,000000,12.4,12.41,11.03,11.11,1866431,0
+ORLA.US,D,20250609,000000,11.22,11.3623,10.8,10.88,880252,0
+ORLA.US,D,20250610,000000,10.81,10.95,10.4795,10.69,1011923,0
+ORLA.US,D,20250611,000000,10.735,10.885,10.59,10.88,557994,0
+ORLA.US,D,20250612,000000,11.07,11.1399,10.87,11.02,888055,0
+ORLA.US,D,20250613,000000,11.195,11.26,10.9203,10.93,657289,0
+ORLA.US,D,20250616,000000,11.235,11.84,11.16,11.58,3886492,0
+ORLA.US,D,20250617,000000,11.505,11.62,11.28,11.34,1954192,0
+ORLA.US,D,20250618,000000,11.3891,11.4,10.96,11.06,2415901,0
+ORLA.US,D,20250620,000000,10.97,11.485,10.95,11.25,17602325,0
+ORLA.US,D,20250623,000000,11.23,11.23,10.36,10.38,2411385,0
+ORLA.US,D,20250624,000000,10,10.34,9.79,10.11,2806235,0
+ORLA.US,D,20250625,000000,10.11,10.12,9.75,9.85,1225090,0
+ORLA.US,D,20250626,000000,9.89,10.15,9.86,10.02,1118172,0
+ORLA.US,D,20250627,000000,9.84,9.88,9.415,9.57,1359042,0
+ORLA.US,D,20250630,000000,9.65,10.055,9.595,10.02,1037881,0
+ORLA.US,D,20250701,000000,10.21,10.3,9.81,9.9,958035,0
+ORLA.US,D,20250702,000000,10,10.08,9.83,10.05,1027062,0
+ORLA.US,D,20250703,000000,9.99,10.22,9.95,10.14,582132,0
+ORLA.US,D,20250707,000000,9.9517,10.66,9.75,10.64,1317531,0
+ORLA.US,D,20250708,000000,10.565,10.6,9.84,10.21,1500958,0
+ORLA.US,D,20250709,000000,10.28,10.82,10.25,10.68,1355694,0
+ORLA.US,D,20250710,000000,10.72,10.75,10.4,10.7,1010628,0
+ORLA.US,D,20250711,000000,10.8,11.3499,10.76,11.19,1377544,0
+ORLA.US,D,20250714,000000,11.28,11.675,11.21,11.28,1138211,0
+ORLA.US,D,20250715,000000,11.3502,11.8769,11.25,11.78,1363632,0
+ORLA.US,D,20250716,000000,11.695,11.83,11.2996,11.77,1334449,0
+ORLA.US,D,20250717,000000,11.55,11.59,11.237,11.39,808306,0
+ORLA.US,D,20250718,000000,11.535,11.815,11.415,11.48,932315,0
+ORLA.US,D,20250721,000000,11.65,12.425,11.615,12.2,1578099,0
+ORLA.US,D,20250722,000000,12.4,12.83,12.17,12.63,1403072,0
+ORLA.US,D,20250723,000000,12.74,12.74,11.66,11.81,1244725,0
+ORLA.US,D,20250724,000000,10.49,10.6,9.8307,10.07,3878569,0
+ORLA.US,D,20250725,000000,10.11,10.465,9.985,10.44,1623995,0
+ORLA.US,D,20250728,000000,10.32,10.3419,9.91,9.96,1127489,0
+ORLA.US,D,20250729,000000,9.98,10.04,9.73,9.85,1013866,0
+ORLA.US,D,20250730,000000,9.7,9.84,9.16,9.3,1493333,0
+ORLA.US,D,20250731,000000,9.3829,9.47,9.18,9.32,972781,0
+ORLA.US,D,20250801,000000,9.44,9.66,9.32,9.52,1107133,0
+ORLA.US,D,20250804,000000,9.645,10.0725,9.645,9.96,843141,0
+ORLA.US,D,20250805,000000,10.07,10.07,9.29,9.85,1690337,0
+ORLA.US,D,20250806,000000,9.81,10.47,9.76,10.46,1766618,0
+ORLA.US,D,20250807,000000,10.55,10.66,10.3,10.36,1009838,0
+ORLA.US,D,20250808,000000,10.47,10.48,9.94,10.09,1205760,0
+ORLA.US,D,20250811,000000,10,10.47,9.83,10.3,1390042,0
+ORLA.US,D,20250812,000000,10.09,10.12,9.37,9.79,2983844,0
+ORLA.US,D,20250813,000000,9.89,10.02,9.63,9.71,1458275,0
+ORLA.US,D,20250814,000000,9.745,9.94,9.65,9.86,904186,0
+ORLA.US,D,20250815,000000,9.86,9.9,9.56,9.88,860525,0
+ORLA.US,D,20250818,000000,9.95,10.12,9.84,10.07,920533,0
+ORLA.US,D,20250819,000000,10.07,10.12,9.34,9.46,1385811,0
+ORLA.US,D,20250820,000000,9.625,9.81,9.58,9.69,1036316,0
+ORLA.US,D,20250821,000000,9.59,10.38,9.59,10.37,1969450,0
+ORLA.US,D,20250822,000000,10.28,10.5665,10.12,10.43,1145230,0
+ORLA.US,D,20250825,000000,10.49,10.59,10.34,10.4,1021165,0
+ORLA.US,D,20250826,000000,10.495,11.1191,10.495,11.07,1808962,0
+ORLA.US,D,20250827,000000,11.11,11.1399,10.68,10.7,1025804,0
+ORLA.US,D,20250828,000000,10.96,10.96,10.62,10.74,1037889,0
+ORLA.US,D,20250829,000000,10.71,11.21,10.6751,11.06,1188378,0
+ORLA.US,D,20250902,000000,11.43,11.55,10.9866,11.35,1865331,0
+ORLA.US,D,20250903,000000,11.5,11.6,11.32,11.44,1107902,0
+ORLA.US,D,20250904,000000,11.26,11.48,11.2,11.27,853887,0
+ORLA.US,D,20250905,000000,11.6,11.86,11.32,11.72,1184315,0
+ORLA.US,D,20250908,000000,11.93,11.9889,11.56,11.6,1112283,0
+ORLA.US,D,20250909,000000,11.3,11.3,10.56,10.98,3568795,0
+ORLA.US,D,20250910,000000,11.16,11.365,10.935,11.36,2604669,0
+ORLA.US,D,20250911,000000,11.35,11.55,11.3,11.45,1814646,0
+ORLA.US,D,20250912,000000,11.51,11.71,11.4,11.56,3462557,0
+ORLA.US,D,20250915,000000,11.545,12.9089,11.44,12.78,5065457,0
+ORLA.US,D,20250916,000000,12.85,12.9,11.5,11.51,3935966,0
+ORLA.US,D,20250917,000000,11.4201,11.85,11.33,11.49,1958017,0
+ORLA.US,D,20250918,000000,11.5,11.5,10.99,11.07,2660652,0
+ORLA.US,D,20250919,000000,10.52,10.59,10.11,10.22,23461391,0
+ORLA.US,D,20250922,000000,10.58,10.97,10.51,10.86,5361957,0
+ORLA.US,D,20250923,000000,10.98,11.215,10.545,10.84,3766965,0
+ORLA.US,D,20250924,000000,10.95,11.2,10.52,10.56,2195891,0
+ORLA.US,D,20250925,000000,10.57,10.7,10.28,10.52,1711105,0
+ORLA.US,D,20250926,000000,10.62,10.81,10.5,10.81,1805146,0
+ORLA.US,D,20250929,000000,11.085,11.12,10.765,10.85,1783624,0
+ORLA.US,D,20250930,000000,10.715,11.29,10.71,10.8,2498901,0
+ORLA.US,D,20251001,000000,10.92,10.93,10.4,10.44,2414306,0
+ORLA.US,D,20251002,000000,10.635,10.65,9.89,10.28,3467983,0
+ORLA.US,D,20251003,000000,10.345,10.41,10.05,10.26,1801087,0
+ORLA.US,D,20251006,000000,10.4,11.97,10.375,11.54,4706840,0
+ORLA.US,D,20251007,000000,11.72,11.82,11.14,11.17,1979309,0
+ORLA.US,D,20251008,000000,11.55,11.7,11.28,11.54,1792521,0
+ORLA.US,D,20251009,000000,11.6,11.6,10.65,10.83,1714329,0
+ORLA.US,D,20251010,000000,10.95,11.14,10.71,11.01,1699863,0
+ORLA.US,D,20251013,000000,11.25,11.7,11.2,11.49,1449959,0
+ORLA.US,D,20251014,000000,11.5,13.62,11.44,13.13,11802799,0
+ORLA.US,D,20251015,000000,13.41,13.85,13.03,13.61,5162832,0
+ORLA.US,D,20251016,000000,13.89,13.91,13.39,13.52,2958380,0
+ORLA.US,D,20251017,000000,13.0729,13.36,11.93,12.15,3149976,0
+ORLA.US,D,20251020,000000,12.62,12.62,12.22,12.39,2154555,0
+ORLA.US,D,20251021,000000,11.45,11.49,10.64,10.8,4157847,0
+ORLA.US,D,20251022,000000,10.38,10.89,10.34,10.78,1826840,0
+ORLA.US,D,20251023,000000,11.1,11.129,10.8,10.95,1817933,0
+ORLA.US,D,20251024,000000,10.87,10.98,10.705,10.78,1889232,0
+ORLA.US,D,20251027,000000,10.3817,10.5297,9.83,10.32,2398562,0
+ORLA.US,D,20251028,000000,10.012,10.575,10.01,10.48,1491074,0
+ORLA.US,D,20251029,000000,10.8885,10.8885,10.185,10.24,1388149,0
+ORLA.US,D,20251030,000000,10.18,10.465,10.14,10.36,2237405,0
+ORLA.US,D,20251031,000000,10.35,10.435,10.122,10.32,1529174,0
+ORLA.US,D,20251103,000000,10.32,10.57,10.14,10.21,1551219,0
+ORLA.US,D,20251104,000000,9.94,10,9.49,9.55,1799188,0
+ORLA.US,D,20251105,000000,9.76,9.8,9.41,9.52,1921941,0
+ORLA.US,D,20251106,000000,9.6,9.82,9.535,9.56,1169247,0
+ORLA.US,D,20251107,000000,9.7,9.945,9.45,9.93,1220718,0
+ORLA.US,D,20251110,000000,10.44,10.85,10.2281,10.69,2559925,0
+ORLA.US,D,20251111,000000,10.7,10.84,10.395,10.58,1121948,0
+ORLA.US,D,20251112,000000,10.85,12.245,10.845,12.04,4297840,0
+ORLA.US,D,20251113,000000,11.995,12.64,11.81,12.09,2983663,0
+ORLA.US,D,20251114,000000,11.2704,12.23,11.2704,12.14,1628232,0
+ORLA.US,D,20251117,000000,12.08,12.32,11.85,12.1,1318473,0
+ORLA.US,D,20251118,000000,12.2265,12.68,12.08,12.53,1670318,0
+ORLA.US,D,20251119,000000,12.805,13.18,12.54,12.68,1451265,0
+ORLA.US,D,20251120,000000,12.735,12.89,11.74,11.79,1898633,0
+ORLA.US,D,20251121,000000,11.83,11.885,11.495,11.59,1426003,0
+ORLA.US,D,20251124,000000,11.57,12.64,11.57,12.54,1794318,0
+ORLA.US,D,20251125,000000,12.54,12.9,12.41,12.8,1773643,0
+ORLA.US,D,20251126,000000,12.96,13.52,12.96,13.48,2023920,0
+ORLA.US,D,20251128,000000,13.65,14.14,13.52,14.1,1556292,0
+ORLA.US,D,20251201,000000,14.355,14.36,13.869,14.02,2043587,0
+ORLA.US,D,20251202,000000,13.86,14.22,13.75,13.9,2311763,0
+ORLA.US,D,20251203,000000,14.07,14.125,13.33,13.35,1508426,0
+ORLA.US,D,20251204,000000,13.802,13.935,13.3901,13.77,1175092,0
+ORLA.US,D,20251205,000000,13.21,13.21,12.32,12.42,4563453,0
+ORLA.US,D,20251208,000000,12.47,12.59,11.99,12,1503948,0
+ORLA.US,D,20251209,000000,12.1,12.49,12,12.35,1779740,0
+ORLA.US,D,20251210,000000,12.31,12.7,12.23,12.66,2667453,0
+ORLA.US,D,20251211,000000,12.72,13.215,12.56,13.12,2291533,0
+ORLA.US,D,20251212,000000,13.499,13.695,12.7,13.08,3493730,0
+ORLA.US,D,20251215,000000,13.85,14.27,13.09,13.43,4900010,0
+ORLA.US,D,20251216,000000,13.43,13.69,13.26,13.55,3103873,0
+ORLA.US,D,20251217,000000,13.76,13.83,13.3,13.64,3236980,0
+ORLA.US,D,20251218,000000,13.685,14.65,13.585,14.1,5775983,0
+ORLA.US,D,20251219,000000,14.09,14.33,13.77,14.18,21803764,0
+ORLA.US,D,20251222,000000,14.75,14.982,14.26,14.39,3171602,0
+ORLA.US,D,20251223,000000,14.5895,14.775,14.2,14.71,1719573,0
+ORLA.US,D,20251224,000000,14.57,14.69,14.225,14.53,1196487,0
+ORLA.US,D,20251226,000000,14.94,14.94,14.34,14.6,1364398,0
+ORLA.US,D,20251229,000000,14.1,14.19,13.61,13.71,1854749,0
+ORLA.US,D,20251230,000000,14.05,14.23,13.61,13.65,1466538,0
+ORLA.US,D,20251231,000000,13.5,13.77,13.31,13.47,1360246,0
+ORLA.US,D,20260102,000000,13.73,13.79,12.8421,13.18,1454273,0
+ORLA.US,D,20260105,000000,13.5,13.95,13.28,13.84,1890399,0
+ORLA.US,D,20260106,000000,14,14.2297,13.795,14.16,2769107,0
+ORLA.US,D,20260107,000000,13.88,14.3967,13.485,14.28,1533795,0
+ORLA.US,D,20260108,000000,13.872,14.36,13.76,14.34,1257322,0
+ORLA.US,D,20260109,000000,14.38,14.71,14.165,14.21,1398313,0
+ORLA.US,D,20260112,000000,14.51,14.97,14.49,14.75,1645751,0
+ORLA.US,D,20260113,000000,15,15.36,14.76,15.08,2491852,0
+ORLA.US,D,20260114,000000,15.35,15.538,14.46,14.78,1571185,0
+ORLA.US,D,20260115,000000,14.7,14.84,14.4,14.65,1322161,0
+ORLA.US,D,20260116,000000,14.6,14.73,14.0701,14.73,1977431,0
+ORLA.US,D,20260120,000000,15.715,17.11,15.65,16.89,3276502,0
+ORLA.US,D,20260121,000000,17.14,17.23,16.21,16.32,2369178,0
+ORLA.US,D,20260122,000000,16.36,17.66,16.35,17.42,2349058,0
+ORLA.US,D,20260123,000000,17.645,18.505,17.52,18.45,3301761,0
+ORLA.US,D,20260126,000000,19.42,19.8717,18.72,18.79,3896640,0
+ORLA.US,D,20260127,000000,18.85,19.2687,17.95,18.81,3311052,0
+ORLA.US,D,20260128,000000,19.25,19.63,18.79,19.55,2856614,0
+ORLA.US,D,20260129,000000,20,20.045,16.965,17.06,5266569,0
+ORLA.US,D,20260130,000000,15.49,16.29,14.91,15.09,3900347,0
+ORLA.US,D,20260202,000000,14.79,15.6,14.75,14.87,2351164,0
+ORLA.US,D,20260203,000000,15.725,15.95,15.21,15.78,3261696,0
+ORLA.US,D,20260204,000000,16.15,16.15,15.34,15.96,2030703,0
+ORLA.US,D,20260205,000000,15.165,15.45,14.42,14.65,1740675,0
+ORLA.US,D,20260206,000000,15.2,15.83,15.1585,15.6,1590901,0
+ORLA.US,D,20260209,000000,16.07,17.38,15.88,17.34,2170456,0
+ORLA.US,D,20260210,000000,17.34,17.57,17.095,17.41,1225148,0
+ORLA.US,D,20260211,000000,17.85,17.9718,16.9412,17.25,1703838,0
+ORLA.US,D,20260212,000000,17.11,17.5699,16.06,16.1,2189779,0
+ORLA.US,D,20260213,000000,16.65,17.53,16.56,17.39,1403378,0
+ORLA.US,D,20260217,000000,16.82,17.32,16.15,16.97,1596731,0
+ORLA.US,D,20260218,000000,17.3,17.45,16.8,17.04,4052311,0
diff --git a/daily/us/nysemkt stocks/oth.us.txt b/daily/us/nysemkt stocks/oth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..453fe265945168db9a65003fdf4f6f9ba2f1aa0f
--- /dev/null
+++ b/daily/us/nysemkt stocks/oth.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTH.US,D,20251113,000000,3.5,3.9,3.085,3.8,910100,0
+OTH.US,D,20251114,000000,3.3,3.75,3.1619,3.7,270100,0
+OTH.US,D,20251117,000000,3.54,3.75,3.3,3.39,168157,0
+OTH.US,D,20251118,000000,3.42,3.493,3.25,3.26,73544,0
+OTH.US,D,20251119,000000,3.2409,3.38,3.21,3.21,72516,0
+OTH.US,D,20251120,000000,3.25,3.2999,3.2,3.2,148873,0
+OTH.US,D,20251121,000000,3.2991,3.2991,3.0497,3.19,95187,0
+OTH.US,D,20251124,000000,3.1017,3.19,3.04,3.04,43503,0
+OTH.US,D,20251125,000000,3.08,3.44,3.0113,3.27,232080,0
+OTH.US,D,20251126,000000,3.28,3.54,3.28,3.37,98074,0
+OTH.US,D,20251128,000000,3.5,3.6,3.37,3.48,89357,0
+OTH.US,D,20251201,000000,3.49,3.59,3.2802,3.45,163291,0
+OTH.US,D,20251202,000000,3.49,3.53,3.28,3.497,69526,0
+OTH.US,D,20251203,000000,3.4556,3.5,3.33,3.41,61216,0
+OTH.US,D,20251204,000000,3.41,3.45,3.28,3.32,65752,0
+OTH.US,D,20251205,000000,3.324,3.39,3.26,3.29,28584,0
+OTH.US,D,20251208,000000,3.32,3.37,3.075,3.1427,63717,0
+OTH.US,D,20251209,000000,3.1169,3.2143,2.87,3.13,117920,0
+OTH.US,D,20251210,000000,3.06,3.1243,2.896,3.1,54235,0
+OTH.US,D,20251211,000000,3.04,3.15,2.92,2.97,60367,0
+OTH.US,D,20251212,000000,2.95,3,2.8,2.83,185252,0
+OTH.US,D,20251215,000000,2.8501,3.36,2.8501,3.26,211102,0
+OTH.US,D,20251216,000000,3.19,3.21,2.7001,2.76,134102,0
+OTH.US,D,20251217,000000,2.7551,2.8536,2.48,2.51,165505,0
+OTH.US,D,20251218,000000,2.5487,2.555,2.2956,2.31,111341,0
+OTH.US,D,20251219,000000,2.29,2.445,2.22,2.34,127366,0
+OTH.US,D,20251222,000000,2.26,2.3176,2.25,2.25,41780,0
+OTH.US,D,20251223,000000,2.3,2.3088,2.11,2.2,35499,0
+OTH.US,D,20251224,000000,2.16,2.31,2.15,2.2,49953,0
+OTH.US,D,20251226,000000,2.16,2.25,2.16,2.25,42740,0
+OTH.US,D,20251229,000000,2.2,2.2661,2.1,2.13,113436,0
+OTH.US,D,20251230,000000,2.13,2.25,2.1109,2.2,81377,0
+OTH.US,D,20251231,000000,2.2334,2.2334,2.01,2.09,197114,0
+OTH.US,D,20260102,000000,2.11,2.16,2.01,2.02,86374,0
+OTH.US,D,20260105,000000,2.105,2.16,2.0244,2.0614,50765,0
+OTH.US,D,20260106,000000,2.095,2.13,2,2,26184,0
+OTH.US,D,20260107,000000,2.09,2.09,2,2.01,37802,0
+OTH.US,D,20260108,000000,2.1036,2.38,1.95,2.25,181231,0
+OTH.US,D,20260109,000000,2.3,2.3305,2.11,2.13,65742,0
+OTH.US,D,20260112,000000,2.1919,2.28,2.17,2.27,22827,0
+OTH.US,D,20260113,000000,2.2,2.2956,2.2,2.26,12505,0
+OTH.US,D,20260114,000000,2.23,2.2873,2.1601,2.216,13919,0
+OTH.US,D,20260115,000000,2.23,2.565,2.1315,2.54,142369,0
+OTH.US,D,20260116,000000,2.55,2.684,2.45,2.65,45815,0
+OTH.US,D,20260120,000000,2.64,2.87,2.525,2.74,123520,0
+OTH.US,D,20260121,000000,2.8,2.85,2.5506,2.83,51265,0
+OTH.US,D,20260122,000000,2.84,2.89,2.61,2.71,42257,0
+OTH.US,D,20260123,000000,2.8613,2.96,2.6,2.7,123099,0
+OTH.US,D,20260126,000000,2.78,2.98,2.68,2.98,67713,0
+OTH.US,D,20260127,000000,2.92,3.06,2.86,3.03,70813,0
+OTH.US,D,20260128,000000,3.06,3.2999,3.015,3.2,128208,0
+OTH.US,D,20260129,000000,3.18,3.2986,3.1001,3.25,88546,0
+OTH.US,D,20260130,000000,3.24,3.24,2.62,2.73,112764,0
+OTH.US,D,20260202,000000,2.8099,2.8899,2.6,2.67,107491,0
+OTH.US,D,20260203,000000,2.71,2.7491,2.55,2.68,25339,0
+OTH.US,D,20260204,000000,2.66,2.73,2.58,2.68,48317,0
+OTH.US,D,20260205,000000,2.65,2.7182,2.58,2.64,51837,0
+OTH.US,D,20260206,000000,2.66,2.7,2.53,2.53,24559,0
+OTH.US,D,20260209,000000,2.536,2.68,2.536,2.6,13907,0
+OTH.US,D,20260210,000000,2.5951,2.71,2.55,2.56,26414,0
+OTH.US,D,20260211,000000,2.6044,2.68,2.55,2.6,19309,0
+OTH.US,D,20260212,000000,2.6356,2.6356,2.52,2.6,26255,0
+OTH.US,D,20260213,000000,2.57,2.72,2.553,2.64,9985,0
+OTH.US,D,20260217,000000,2.6,2.68,2.56,2.63,34522,0
+OTH.US,D,20260218,000000,2.605,2.605,2.41,2.43,26453,0
diff --git a/daily/us/nysemkt stocks/oz.us.txt b/daily/us/nysemkt stocks/oz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d3aa74348fc93ab8acdc299a948c33905f74a7f
--- /dev/null
+++ b/daily/us/nysemkt stocks/oz.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OZ.US,D,20211228,000000,100.07,100.41,100.03,100.05,169467,0
+OZ.US,D,20211229,000000,100.07,103.14,100.03,100.4,221949,0
+OZ.US,D,20211230,000000,100.18,100.31,100.04,100.04,303983,0
+OZ.US,D,20211231,000000,100.07,103.95,100.06,100.07,514817,0
+OZ.US,D,20220103,000000,100,100,98.08,99.99,90304,0
+OZ.US,D,20220104,000000,99.9,100.05,99.27,99.65,32170,0
+OZ.US,D,20220105,000000,99.99,99.99,98.51,98.52,20602,0
+OZ.US,D,20220106,000000,99.7,99.7,95.1,95.11,40993,0
+OZ.US,D,20220107,000000,95.715,96,91.25,93.56,80284,0
+OZ.US,D,20220110,000000,92.7879,92.7879,85.1,88.73,69228,0
+OZ.US,D,20220111,000000,89.4,92.24,88.05,90.82,28286,0
+OZ.US,D,20220112,000000,91.33,91.33,90.005,91.01,6328,0
+OZ.US,D,20220113,000000,91.58,93.98,90.79,91.09,14121,0
+OZ.US,D,20220114,000000,91.09,92.35,90.97,92.01,8702,0
+OZ.US,D,20220118,000000,91.82,95.98,91.82,95.27,38455,0
+OZ.US,D,20220119,000000,95.8899,96.1,94.4,94.4,17273,0
+OZ.US,D,20220120,000000,94.99,94.99,94.21,94.21,4116,0
+OZ.US,D,20220121,000000,94.06,94.354,93.5,93.77,5668,0
+OZ.US,D,20220124,000000,92.03,92.75,90.04,91.73,29589,0
+OZ.US,D,20220125,000000,92.41,92.58,91.76,91.76,11697,0
+OZ.US,D,20220126,000000,91.52,92.75,91.52,92.71,3679,0
+OZ.US,D,20220127,000000,93,93.49,92.09,93.49,6874,0
+OZ.US,D,20220128,000000,93.52,93.52,92.5,93.31,2687,0
+OZ.US,D,20220131,000000,93.51,93.51,92.5,92.97,6126,0
+OZ.US,D,20220201,000000,93.55,93.71,92.9,93.42,10691,0
+OZ.US,D,20220202,000000,94.0099,94.0099,93,94,4833,0
+OZ.US,D,20220203,000000,93.8,94.0098,92.71,92.74,6306,0
+OZ.US,D,20220204,000000,93.09,93.5,92.27,92.27,7971,0
+OZ.US,D,20220207,000000,92.6,94.01,91.2435,92.3,22637,0
+OZ.US,D,20220208,000000,92.52,95,92.52,94.8,7099,0
+OZ.US,D,20220209,000000,95,95,93.31,94.4,5554,0
+OZ.US,D,20220210,000000,94.12,94.5,94.06,94.47,4814,0
+OZ.US,D,20220211,000000,94.38,94.38,94,94.23,6165,0
+OZ.US,D,20220214,000000,94.07,95,93.6315,94.5,11079,0
+OZ.US,D,20220215,000000,94.9999,94.9999,94,94.3,5721,0
+OZ.US,D,20220216,000000,94.3028,94.55,93.6,94.48,8205,0
+OZ.US,D,20220217,000000,94.12,94.47,94.05,94.05,8041,0
+OZ.US,D,20220218,000000,94.275,94.28,94.01,94.04,8346,0
+OZ.US,D,20220222,000000,93.1,93.8015,65.12,78.09,211080,0
+OZ.US,D,20220223,000000,79.55,83.7499,79.42,83.21,26880,0
+OZ.US,D,20220224,000000,84,85.24,82.87,85.24,12197,0
+OZ.US,D,20220225,000000,85.3,86.9999,85,86.68,11449,0
+OZ.US,D,20220228,000000,84.1558,86.87,84.0213,86.87,7644,0
+OZ.US,D,20220301,000000,86.505,87.305,86.24,87,6311,0
+OZ.US,D,20220302,000000,87.57,88,87,87.1,15384,0
+OZ.US,D,20220303,000000,87.15,87.84,86.1,86.55,16820,0
+OZ.US,D,20220304,000000,86.36,87.9499,86.35,87.6,4700,0
+OZ.US,D,20220307,000000,86,87.5,85.93,85.93,9567,0
+OZ.US,D,20220308,000000,86.71,88.3965,85.5,87.69,6074,0
+OZ.US,D,20220309,000000,87.95,89.07,87.95,88.875,4255,0
+OZ.US,D,20220310,000000,88.5,89.9899,88.5,89.25,23915,0
+OZ.US,D,20220311,000000,90.55,90.75,89.765,90.3,10308,0
+OZ.US,D,20220314,000000,90.25,91,89.9813,90.75,10568,0
+OZ.US,D,20220315,000000,91.5,95,91.4999,94.95,30983,0
+OZ.US,D,20220316,000000,94.5,94.75,93.0001,94.72,14735,0
+OZ.US,D,20220317,000000,94.75,94.75,94.33,94.335,6329,0
+OZ.US,D,20220318,000000,94.69,94.69,93,93.01,10733,0
+OZ.US,D,20220321,000000,93.875,94.71,93.7902,94.45,5563,0
+OZ.US,D,20220322,000000,94.7499,95.6434,94.7,95.11,13136,0
+OZ.US,D,20220323,000000,95.11,100.52,95.11,100,67980,0
+OZ.US,D,20220324,000000,98.5801,99.98,98.5801,99.6,91605,0
+OZ.US,D,20220325,000000,99.05,100,99.05,99.93,56582,0
+OZ.US,D,20220328,000000,99.9,99.94,99.52,99.52,8411,0
+OZ.US,D,20220329,000000,99.5,99.59,98.5,98.65,20089,0
+OZ.US,D,20220330,000000,99.125,99.7398,99.125,99.68,26667,0
+OZ.US,D,20220331,000000,99,99.965,98.8358,99.9,17460,0
+OZ.US,D,20220401,000000,99.86,99.94,99.395,99.4,7198,0
+OZ.US,D,20220404,000000,99.55,99.7,99.4,99.5821,10158,0
+OZ.US,D,20220405,000000,99.56,99.7,99.001,99.39,6748,0
+OZ.US,D,20220406,000000,99,99.31,98.61,98.88,14182,0
+OZ.US,D,20220407,000000,98.52,99.15,97.37,98.02,35571,0
+OZ.US,D,20220408,000000,98.5,99.3769,97.2,97.47,41535,0
+OZ.US,D,20220411,000000,98.63,99.3,96.5,98.2,36936,0
+OZ.US,D,20220412,000000,98.44,98.44,96.15,96.9,54047,0
+OZ.US,D,20220413,000000,98.99,98.99,96.38,98.45,46070,0
+OZ.US,D,20220414,000000,98.11,99.62,96.89,97.99,49856,0
+OZ.US,D,20220418,000000,98.78,99.2,97.37,98.14,53192,0
+OZ.US,D,20220419,000000,98.28,99.95,97.94,99.15,37588,0
+OZ.US,D,20220420,000000,98.95,100.98,98.9,100.14,28247,0
+OZ.US,D,20220421,000000,99.75,99.75,98.94,99,8780,0
+OZ.US,D,20220422,000000,98.8,99.74,98.51,99.2,9423,0
+OZ.US,D,20220425,000000,98.1,99.13,98.083,98.24,23250,0
+OZ.US,D,20220426,000000,98.58,99.035,98.58,99,11531,0
+OZ.US,D,20220427,000000,98.59,99.35,98.59,99.35,2531,0
+OZ.US,D,20220428,000000,100.5,100.5,99.15,99.47,25008,0
+OZ.US,D,20220429,000000,99.08,100.305,99.08,99.45,14907,0
+OZ.US,D,20220502,000000,99.45,99.91,99.18,99.8,1793,0
+OZ.US,D,20220503,000000,101,101,99.63,99.63,2296,0
+OZ.US,D,20220504,000000,99.7389,100.6576,99.53,99.53,3137,0
+OZ.US,D,20220505,000000,99.53,99.97,99.3,99.338,6219,0
+OZ.US,D,20220506,000000,99.4809,99.99,99.32,99.42,2042,0
+OZ.US,D,20220509,000000,99.57,100,99.2,99.83,21276,0
+OZ.US,D,20220510,000000,99.61,99.625,99.07,99.11,8144,0
+OZ.US,D,20220511,000000,98.21,99.5,98.21,99,9153,0
+OZ.US,D,20220512,000000,98.78,99.97,98.74,99.93,14236,0
+OZ.US,D,20220513,000000,100,100.48,99.3001,100.48,13303,0
+OZ.US,D,20220516,000000,99.25,105.23,99.25,100.14,35800,0
+OZ.US,D,20220517,000000,99.87,100.7,99.87,100.63,10803,0
+OZ.US,D,20220518,000000,100.28,100.52,99.8873,100.08,16182,0
+OZ.US,D,20220519,000000,100,100.25,99.82,100.1,11807,0
+OZ.US,D,20220520,000000,100.5,100.5,100.06,100.08,6155,0
+OZ.US,D,20220523,000000,99.93,100.1,99.93,100.1,3751,0
+OZ.US,D,20220524,000000,100.1,100.1,99.89,99.89,1651,0
+OZ.US,D,20220525,000000,100.05,100.15,99.9,100.15,3722,0
+OZ.US,D,20220526,000000,99.9901,100.8034,99.9901,100.28,2971,0
+OZ.US,D,20220527,000000,100.1,100.16,100,100.1,16713,0
+OZ.US,D,20220531,000000,100.27,100.5574,99.99,100.05,9031,0
+OZ.US,D,20220601,000000,100,100.1,100,100.05,4257,0
+OZ.US,D,20220602,000000,100.01,100.4999,100,100.02,7305,0
+OZ.US,D,20220603,000000,100.12,100.12,99.7,100.07,6359,0
+OZ.US,D,20220606,000000,100.15,100.15,99.61,99.63,10516,0
+OZ.US,D,20220607,000000,100.0195,100.05,99.85,99.91,3590,0
+OZ.US,D,20220608,000000,100.51,100.8,99.9,100.06,21671,0
+OZ.US,D,20220609,000000,100.04,100.1,99.68,100,16832,0
+OZ.US,D,20220610,000000,100.0415,100.0415,99.55,99.66,12349,0
+OZ.US,D,20220613,000000,99.4,100.1552,99.4,99.7169,26297,0
+OZ.US,D,20220614,000000,99.9,100.0389,99.4,99.68,9702,0
+OZ.US,D,20220615,000000,99.7397,99.9,99.02,99.02,18622,0
+OZ.US,D,20220616,000000,99.3,99.44,97.02,98,36179,0
+OZ.US,D,20220617,000000,97.62,98.75,97.55,97.78,22592,0
+OZ.US,D,20220621,000000,97.98,98.27,96.745,96.94,38085,0
+OZ.US,D,20220622,000000,96.4,97.72,96.21,96.5,24813,0
+OZ.US,D,20220623,000000,96.42,98.47,96.22,96.97,19651,0
+OZ.US,D,20220624,000000,96.78,97.65,96.27,96.41,33419,0
+OZ.US,D,20220627,000000,96.67,99.25,94.5,98.98,30824,0
+OZ.US,D,20220628,000000,98.95,99,95.04,97.25,22618,0
+OZ.US,D,20220629,000000,96.01,98.24,95.0942,97.05,36136,0
+OZ.US,D,20220630,000000,96.95,97.8003,96.19,97.72,33468,0
+OZ.US,D,20220701,000000,97.47,97.7,96.19,96.19,6966,0
+OZ.US,D,20220705,000000,96.15,97.8,95.01,97.22,26924,0
+OZ.US,D,20220706,000000,96.97,97.5,96.265,96.72,14735,0
+OZ.US,D,20220707,000000,97.23,97.25,96.1,96.1,8797,0
+OZ.US,D,20220708,000000,95.91,95.91,94.15,94.46,10831,0
+OZ.US,D,20220711,000000,94,96.4,91.45,96.34,41317,0
+OZ.US,D,20220712,000000,95.5,97.21,94.83,95.01,21583,0
+OZ.US,D,20220713,000000,95,95.525,94.12,95.06,16330,0
+OZ.US,D,20220714,000000,94,95.91,94,95.24,10075,0
+OZ.US,D,20220715,000000,95,96,94.63,96,5532,0
+OZ.US,D,20220718,000000,95.82,98.75,95.7,98.1,12307,0
+OZ.US,D,20220719,000000,97.76,98.8576,97.57,97.6,18115,0
+OZ.US,D,20220720,000000,97.7,98.8,97.7,98.01,5025,0
+OZ.US,D,20220721,000000,98.45,98.62,98.21,98.21,5761,0
+OZ.US,D,20220722,000000,98,98.6,98,98.6,5245,0
+OZ.US,D,20220725,000000,98.9,99.13,98.455,98.8464,2936,0
+OZ.US,D,20220726,000000,99.12,99.18,98.9999,98.9999,4971,0
+OZ.US,D,20220727,000000,98.81,98.875,98.75,98.875,13441,0
+OZ.US,D,20220728,000000,99,99.49,99,99.49,1605,0
+OZ.US,D,20220729,000000,98.89,99.7411,98.88,99.29,3036,0
+OZ.US,D,20220801,000000,99.39,99.98,98.98,99.98,12412,0
+OZ.US,D,20220802,000000,99.14,99.85,98.94,99.85,6587,0
+OZ.US,D,20220803,000000,99.5401,99.9527,99.54,99.54,9225,0
+OZ.US,D,20220804,000000,99.99,99.99,99.3,99.92,12720,0
+OZ.US,D,20220805,000000,99.6,99.62,98.16,99.2,26678,0
+OZ.US,D,20220808,000000,99.13,99.59,98.52,99.08,14945,0
+OZ.US,D,20220809,000000,99.2,99.25,98.69,98.85,14685,0
+OZ.US,D,20220810,000000,98.85,99.55,98.81,99.19,17003,0
+OZ.US,D,20220811,000000,99.15,99.6,99.12,99.57,14216,0
+OZ.US,D,20220812,000000,99.57,99.69,99.2,99.6,10183,0
+OZ.US,D,20220815,000000,99.6,99.94,99.6,99.66,10422,0
+OZ.US,D,20220816,000000,99.66,100.42,99.66,99.76,20541,0
+OZ.US,D,20220817,000000,99.9,100.8794,99.78,99.95,14714,0
+OZ.US,D,20220818,000000,99.95,100.34,99.95,99.97,7483,0
+OZ.US,D,20220819,000000,100.05,100.25,99.55,100.05,8656,0
+OZ.US,D,20220822,000000,100.1,100.1,99.9,99.95,3398,0
+OZ.US,D,20220823,000000,99.95,100.07,99.9,99.9,12933,0
+OZ.US,D,20220824,000000,100.04,100.04,99.9,99.93,6516,0
+OZ.US,D,20220825,000000,99.93,100.03,99.93,99.98,2856,0
+OZ.US,D,20220826,000000,99.98,100.03,99.98,100,9861,0
+OZ.US,D,20220829,000000,99.98,100.02,99.8,100.01,10945,0
+OZ.US,D,20220830,000000,99.92,99.92,99.45,99.7,13568,0
+OZ.US,D,20220831,000000,99.97,99.99,99.81,99.99,6000,0
+OZ.US,D,20220901,000000,99.99,99.99,99.8,99.91,9335,0
+OZ.US,D,20220902,000000,99.97,99.97,99.6032,99.84,28854,0
+OZ.US,D,20220906,000000,99.86,99.9,99.52,99.87,15814,0
+OZ.US,D,20220907,000000,99.8,99.89,99.8,99.84,3712,0
+OZ.US,D,20220908,000000,99.84,99.87,99.47,99.75,33905,0
+OZ.US,D,20220909,000000,99.74,100.02,99.63,99.81,42087,0
+OZ.US,D,20220912,000000,99.95,100.895,99.65,100.68,22853,0
+OZ.US,D,20220913,000000,100.25,100.25,99.9,100.02,6950,0
+OZ.US,D,20220914,000000,99.99,99.99,99.86,99.99,5181,0
+OZ.US,D,20220915,000000,99.9,99.99,99.8901,99.98,4627,0
+OZ.US,D,20220916,000000,99.95,100.05,99.8,99.81,11759,0
+OZ.US,D,20220919,000000,99.9,100.1,99.75,99.75,20825,0
+OZ.US,D,20220920,000000,99.7,99.75,99.5,99.5,1776,0
+OZ.US,D,20220921,000000,99.615,99.615,99.4,99.4,7702,0
+OZ.US,D,20220922,000000,99.3,99.49,98.36,99.2,6638,0
+OZ.US,D,20220923,000000,99.1,99.15,98.02,98.03,18920,0
+OZ.US,D,20220926,000000,98.3,99,94.63,95,46733,0
+OZ.US,D,20220927,000000,95.78,97.6721,92.5,92.5,20784,0
+OZ.US,D,20220928,000000,95,95.365,92.6,94.2886,17896,0
+OZ.US,D,20220929,000000,93.9,94.63,92.425,92.87,19483,0
+OZ.US,D,20220930,000000,93.99,95.02,81.0339,84.45,77327,0
+OZ.US,D,20221003,000000,84.44,90.43,84.44,88.45,20142,0
+OZ.US,D,20221004,000000,86.81,89.49,86.81,87.03,5587,0
+OZ.US,D,20221005,000000,86.9401,90.86,86.475,88.64,14167,0
+OZ.US,D,20221006,000000,88.32,90.65,87.95,89.7999,21026,0
+OZ.US,D,20221007,000000,89.95,89.97,87.34,88.09,20244,0
+OZ.US,D,20221010,000000,89.2501,89.74,87.62,89.08,17438,0
+OZ.US,D,20221011,000000,89.54,90.6699,89.5106,90,19950,0
+OZ.US,D,20221012,000000,89.05,90.48,89,89.86,10265,0
+OZ.US,D,20221013,000000,86.51,89.8267,86.51,87.53,15313,0
+OZ.US,D,20221014,000000,88.75,88.755,87.22,87.95,18838,0
+OZ.US,D,20221017,000000,88.74,89.085,88.1,88.41,4913,0
+OZ.US,D,20221018,000000,88.7,89.13,88.165,88.165,3726,0
+OZ.US,D,20221019,000000,88.49,89.51,88.01,88.73,4425,0
+OZ.US,D,20221020,000000,89,89,87.49,88.06,4219,0
+OZ.US,D,20221021,000000,88.51,88.51,86.26,88,11921,0
+OZ.US,D,20221024,000000,87.49,89,87.49,88.9106,5839,0
+OZ.US,D,20221025,000000,88.49,89.08,87.49,89,6085,0
+OZ.US,D,20221026,000000,90,92.25,88,92.25,22539,0
+OZ.US,D,20221027,000000,91,93.85,90.75,92.6,18567,0
+OZ.US,D,20221028,000000,91.83,93,91.1,92.11,9043,0
+OZ.US,D,20221031,000000,92.84,93.24,91.16,92,10099,0
+OZ.US,D,20221101,000000,91.17,92.7,90.81,92.675,15734,0
+OZ.US,D,20221102,000000,92.81,92.81,90.7,90.7,7522,0
+OZ.US,D,20221103,000000,90.85,93.88,90.85,92.75,11513,0
+OZ.US,D,20221104,000000,92.6114,93.025,90.01,92.36,14097,0
+OZ.US,D,20221107,000000,92.21,93.94,92,93.39,10392,0
+OZ.US,D,20221108,000000,93.17,94.6457,91.98,91.98,2313,0
+OZ.US,D,20221109,000000,92.8,93.33,91.6,91.6,5198,0
+OZ.US,D,20221110,000000,92.5,94.4,92.5,94,1537,0
+OZ.US,D,20221111,000000,93.6,93.6,93.5206,93.5206,556,0
+OZ.US,D,20221114,000000,93.6127,93.63,93.45,93.45,788,0
+OZ.US,D,20221115,000000,96,96.525,94.9,96.525,7686,0
+OZ.US,D,20221116,000000,96.9,97.5,96.15,97.5,1346,0
+OZ.US,D,20221117,000000,97.38,98.21,96.35,98.2,13525,0
+OZ.US,D,20221118,000000,98.21,99.04,97.61,97.75,15288,0
+OZ.US,D,20221121,000000,98.75,99.24,97.87,99,18572,0
+OZ.US,D,20221122,000000,99,99.01,98.6983,98.99,26369,0
+OZ.US,D,20221125,000000,98.99,99,98.89,99,2490,0
+OZ.US,D,20221128,000000,98.2,99.9,98.2,99.8,57556,0
+OZ.US,D,20221129,000000,98.8,99.95,98.8,99.9,10007,0
+OZ.US,D,20221130,000000,99.85,99.85,98.9,99.5,3495,0
+OZ.US,D,20221201,000000,99.64,99.64,99.5,99.5,10922,0
+OZ.US,D,20221202,000000,99.5,99.74,98.425,99.64,30928,0
+OZ.US,D,20221205,000000,99.3,99.98,99.3,99.91,45005,0
+OZ.US,D,20221206,000000,99.9,100,99.89,100,23980,0
+OZ.US,D,20221207,000000,99.9,100.07,99.9,100.05,23911,0
+OZ.US,D,20221208,000000,99.95,100.05,99.8,100.05,10919,0
+OZ.US,D,20221209,000000,99.5,100.95,99.49,100.05,22458,0
+OZ.US,D,20221212,000000,100.04,100.07,99.89,100.03,24999,0
+OZ.US,D,20221213,000000,100.17,100.3,99.88,100,19893,0
+OZ.US,D,20221214,000000,100.04,100.05,99.77,100,15534,0
+OZ.US,D,20221215,000000,100.035,100.05,99.75,99.97,31121,0
+OZ.US,D,20221216,000000,99.95,100.05,99.76,100.05,17714,0
+OZ.US,D,20221219,000000,100,100.05,100,100.03,8633,0
+OZ.US,D,20221220,000000,100.04,100.05,100,100.0499,12329,0
+OZ.US,D,20221221,000000,100.03,100.06,99.86,100.0392,33502,0
+OZ.US,D,20221222,000000,100.05,100.05,99.85,99.89,18333,0
+OZ.US,D,20221223,000000,99.85,100.05,99.85,100.05,29179,0
+OZ.US,D,20221227,000000,99.9,100.05,99.85,100.05,31800,0
+OZ.US,D,20221228,000000,99.995,100.05,99.9,100,19201,0
+OZ.US,D,20221229,000000,99.905,100.06,99.82,99.89,40317,0
+OZ.US,D,20221230,000000,100,100.03,99.9,100,48554,0
+OZ.US,D,20230103,000000,98,99,95,95.25,83206,0
+OZ.US,D,20230104,000000,95,95.96,94.6,95.13,9079,0
+OZ.US,D,20230105,000000,95,95.47,94.01,94.5,14015,0
+OZ.US,D,20230106,000000,94.5,95.6201,94.5,95.6201,7487,0
+OZ.US,D,20230109,000000,95.75,95.75,95.185,95.59,28113,0
+OZ.US,D,20230110,000000,95.33,95.68,95.33,95.6,5642,0
+OZ.US,D,20230111,000000,95.7,96,95.7,95.85,10062,0
+OZ.US,D,20230112,000000,95.5987,96.98,95.5987,96.98,4096,0
+OZ.US,D,20230113,000000,96.1274,98.1,96.1,98,20004,0
+OZ.US,D,20230117,000000,98,98,97.68,97.68,2002,0
+OZ.US,D,20230118,000000,95.37,98,95.37,97.51,7750,0
+OZ.US,D,20230119,000000,96.31,98.1,96.31,98.09,3505,0
+OZ.US,D,20230120,000000,97,97.51,97,97.51,996,0
+OZ.US,D,20230123,000000,97.5,99,97.5,98.5,9737,0
+OZ.US,D,20230124,000000,98.585,98.9,97.52,97.52,4765,0
+OZ.US,D,20230125,000000,97.6,97.975,97.45,97.72,7599,0
+OZ.US,D,20230126,000000,97.75,99,97.6,97.6,7359,0
+OZ.US,D,20230127,000000,97.6,98.32,97.6,97.98,3378,0
+OZ.US,D,20230130,000000,97.97,98.48,97.8,98.47,10789,0
+OZ.US,D,20230131,000000,98.15,98.15,97.79,97.85,3860,0
+OZ.US,D,20230201,000000,97.85,98,97.03,97.51,10523,0
+OZ.US,D,20230202,000000,97.75,97.85,97.6,97.75,5838,0
+OZ.US,D,20230203,000000,97.7,97.75,97.7,97.73,4421,0
+OZ.US,D,20230206,000000,97.73,97.98,97.69,97.8,10543,0
+OZ.US,D,20230207,000000,97.85,97.85,96,96.7,12156,0
+OZ.US,D,20230208,000000,97.1,97.9999,96.96,97.02,4803,0
+OZ.US,D,20230209,000000,97,98,96.15,97,13787,0
+OZ.US,D,20230210,000000,97,97.5,96.8,97.09,13022,0
+OZ.US,D,20230213,000000,97.09,97.1485,96.61,97,10492,0
+OZ.US,D,20230214,000000,97,97.05,96.26,96.99,6110,0
+OZ.US,D,20230215,000000,97,97.945,96.9,97.23,19594,0
+OZ.US,D,20230216,000000,97.25,97.98,97.2,97.98,8282,0
+OZ.US,D,20230217,000000,97.33,97.39,97,97.1,8591,0
+OZ.US,D,20230221,000000,97,97,96.96,96.96,1982,0
+OZ.US,D,20230222,000000,96.85,96.89,95.83,96.6,12121,0
+OZ.US,D,20230223,000000,96.6,96.6,95.75,95.92,7283,0
+OZ.US,D,20230224,000000,95.85,95.9,95.76,95.8,2657,0
+OZ.US,D,20230227,000000,95.8,97.9,95.65,96.59,19879,0
+OZ.US,D,20230228,000000,96.5,96.55,96.5,96.5,8456,0
+OZ.US,D,20230301,000000,96.5,96.5,96.25,96.25,3660,0
+OZ.US,D,20230302,000000,96.25,96.3,96.25,96.25,5826,0
+OZ.US,D,20230303,000000,96.25,96.4,96.25,96.31,4461,0
+OZ.US,D,20230306,000000,96.4,97.13,96.2,96.4901,11688,0
+OZ.US,D,20230307,000000,96.94,97.07,96.5,96.51,13124,0
+OZ.US,D,20230308,000000,96.55,97.1,96.55,97.1,8067,0
+OZ.US,D,20230309,000000,97.15,97.15,97.02,97.02,1338,0
+OZ.US,D,20230310,000000,96.8301,97.24,95.5,95.5,7461,0
+OZ.US,D,20230313,000000,95.9901,97.63,94.75,94.75,10306,0
+OZ.US,D,20230314,000000,96.75,97.5,95.4,96.8,22961,0
+OZ.US,D,20230315,000000,96.5,96.5,94.8699,95.66,5019,0
+OZ.US,D,20230316,000000,95.525,95.525,95.01,95.1,1816,0
+OZ.US,D,20230317,000000,95.1,95.5,94.534,95.5,7725,0
+OZ.US,D,20230320,000000,94.74,95.68,94.5,95.11,5085,0
+OZ.US,D,20230321,000000,95.12,95.18,94.27,94.27,9659,0
+OZ.US,D,20230322,000000,94.5,94.5,93.75,93.75,7262,0
+OZ.US,D,20230323,000000,93.53,93.62,92.57,93.25,2925,0
+OZ.US,D,20230324,000000,93.25,93.69,92.33,92.33,5374,0
+OZ.US,D,20230327,000000,92.5,92.5,92.5,92.5,597,0
+OZ.US,D,20230328,000000,92.55,92.56,92.43,92.49,2955,0
+OZ.US,D,20230329,000000,92.89,93.71,92.4,93.7,6122,0
+OZ.US,D,20230330,000000,93.672,93.9,93,93.35,7196,0
+OZ.US,D,20230331,000000,93.6985,93.8,93.6985,93.8,628,0
+OZ.US,D,20230403,000000,93.9,93.9,93.76,93.83,2147,0
+OZ.US,D,20230404,000000,93.83,94,93.52,93.85,4023,0
+OZ.US,D,20230405,000000,93.675,93.8,93.48,93.5,8679,0
+OZ.US,D,20230406,000000,93.35,93.5,92.6,93.45,5414,0
+OZ.US,D,20230410,000000,93,93.49,93,93.17,3041,0
+OZ.US,D,20230411,000000,93.581,93.8217,93.35,93.35,6516,0
+OZ.US,D,20230412,000000,93.7,93.7,93.0101,93.24,4698,0
+OZ.US,D,20230413,000000,93.3,93.5,93.21,93.3,2161,0
+OZ.US,D,20230414,000000,93.23,94.4,93.23,93.7372,16932,0
+OZ.US,D,20230417,000000,93.625,93.625,92.5,93,12240,0
+OZ.US,D,20230418,000000,93,93,92.5,92.83,1289,0
+OZ.US,D,20230419,000000,92.75,93.0512,92.75,92.8001,3263,0
+OZ.US,D,20230420,000000,93.06,93.06,93.05,93.05,2966,0
+OZ.US,D,20230421,000000,93.13,94,93.12,94,4840,0
+OZ.US,D,20230424,000000,94,94,92.9501,93.45,13290,0
+OZ.US,D,20230425,000000,93.95,93.95,93,93.01,10272,0
+OZ.US,D,20230426,000000,93.2575,93.305,93.01,93.04,2874,0
+OZ.US,D,20230427,000000,93.07,93.082,93,93,2063,0
+OZ.US,D,20230428,000000,93.1,93.1,92.9468,93,5512,0
+OZ.US,D,20230501,000000,93.2,93.5,92.992,93.49,7837,0
+OZ.US,D,20230502,000000,93.48,94,93.4501,94,3231,0
+OZ.US,D,20230503,000000,94,94,93.775,93.96,6298,0
+OZ.US,D,20230504,000000,93.96,93.97,93.44,93.89,1735,0
+OZ.US,D,20230505,000000,93.89,93.89,93.89,93.89,2452,0
+OZ.US,D,20230508,000000,93.8,94.2809,93.8,94.25,7116,0
+OZ.US,D,20230509,000000,94.25,94.25,94.1,94.25,1735,0
+OZ.US,D,20230510,000000,94.25,94.35,93.5,94.26,6603,0
+OZ.US,D,20230511,000000,94.35,94.35,93.88,93.88,7937,0
+OZ.US,D,20230512,000000,93.8801,94,93.8801,93.95,1854,0
+OZ.US,D,20230515,000000,94,94.0003,93.95,93.95,1818,0
+OZ.US,D,20230516,000000,93.9501,93.9501,93.95,93.95,2912,0
+OZ.US,D,20230517,000000,93.96,93.96,93.9,93.92,5001,0
+OZ.US,D,20230518,000000,94,94,93.91,93.91,7737,0
+OZ.US,D,20230519,000000,93.93,94.3,93.73,94.3,24807,0
+OZ.US,D,20230522,000000,94.11,94.3,94.07,94.07,2705,0
+OZ.US,D,20230523,000000,94.25,94.25,94.1,94.16,2179,0
+OZ.US,D,20230524,000000,94.16,94.16,93.79,94.05,3711,0
+OZ.US,D,20230525,000000,94,94,93.52,93.52,6579,0
+OZ.US,D,20230526,000000,93.762,93.805,93,93,5153,0
+OZ.US,D,20230530,000000,93,93.47,93,93.39,2581,0
+OZ.US,D,20230531,000000,93.48,94,91.3412,91.3412,14611,0
+OZ.US,D,20230601,000000,90,90.13,88.01,88.75,7854,0
+OZ.US,D,20230605,000000,91.3812,91.3812,89.48,89.8,1362,0
+OZ.US,D,20230606,000000,90,91.37,90,90,1903,0
+OZ.US,D,20230607,000000,90.5,91,90.5,91,3785,0
+OZ.US,D,20230608,000000,90.26,90.26,89,89.65,5199,0
+OZ.US,D,20230609,000000,90.9999,91,89.4,89.4,1921,0
+OZ.US,D,20230612,000000,90.35,90.99,90.28,90.3,15438,0
+OZ.US,D,20230613,000000,90.3,90.94,90.01,90.55,6469,0
+OZ.US,D,20230614,000000,90.55,90.55,90.0199,90.0199,4210,0
+OZ.US,D,20230615,000000,89.05,90.165,89.05,89.88,9103,0
+OZ.US,D,20230616,000000,90.115,90.115,88.1,88.49,8768,0
+OZ.US,D,20230620,000000,88.25,89.25,88.0001,88.77,4097,0
+OZ.US,D,20230621,000000,88.05,88.54,87.5,87.5,1583,0
+OZ.US,D,20230622,000000,87.59,87.59,87.5,87.5,1342,0
+OZ.US,D,20230623,000000,88,88,87.5,87.5,3938,0
+OZ.US,D,20230626,000000,88,88,85.49,85.49,4332,0
+OZ.US,D,20230627,000000,85.4,86.99,85.25,86.95,10412,0
+OZ.US,D,20230628,000000,87,88,87,87.405,12706,0
+OZ.US,D,20230629,000000,87,87,86.97,87,1072,0
+OZ.US,D,20230703,000000,88.5,88.5,88.5,88.5,342,0
+OZ.US,D,20230705,000000,87,87,87,87,118,0
+OZ.US,D,20230706,000000,86.805,86.805,86.5725,86.5725,450,0
+OZ.US,D,20230707,000000,87.85,87.85,86.1,86.1,808,0
+OZ.US,D,20230710,000000,86,87.5,85.01,85.11,15628,0
+OZ.US,D,20230711,000000,85.1501,85.8,85.1501,85.525,1535,0
+OZ.US,D,20230712,000000,85.25,85.72,85.25,85.7,1203,0
+OZ.US,D,20230713,000000,85.6025,85.8,85,85,7795,0
+OZ.US,D,20230714,000000,84.8125,84.9344,84.8125,84.9344,411,0
+OZ.US,D,20230717,000000,86.275,86.275,85.5,85.5,2841,0
+OZ.US,D,20230718,000000,84.9,84.9,84.5001,84.55,776,0
+OZ.US,D,20230719,000000,84.75,84.75,84.5,84.5,2159,0
+OZ.US,D,20230720,000000,84.5,85.74,84.13,85.371,7054,0
+OZ.US,D,20230721,000000,85.7637,85.9999,85.37,85.9999,1258,0
+OZ.US,D,20230724,000000,85.5175,85.5175,85.5175,85.5175,403,0
+OZ.US,D,20230725,000000,86,86,84.16,84.26,2267,0
+OZ.US,D,20230726,000000,85,85,82.01,82.52,5532,0
+OZ.US,D,20230727,000000,82.1,82.82,81.6,82.1001,3344,0
+OZ.US,D,20230728,000000,83.3231,83.4999,83,83,1073,0
+OZ.US,D,20230731,000000,83.25,84.75,83.25,83.9,5104,0
+OZ.US,D,20230801,000000,84.13,84.13,83.9,83.9,2884,0
+OZ.US,D,20230802,000000,84,84.525,83.9,84.05,3574,0
+OZ.US,D,20230803,000000,83.85,83.85,83.71,83.7765,1889,0
+OZ.US,D,20230804,000000,83.78,84.065,83.755,84.065,4093,0
+OZ.US,D,20230807,000000,84.25,84.5,84.25,84.5,3726,0
+OZ.US,D,20230808,000000,84.5,84.6875,84.48,84.48,2303,0
+OZ.US,D,20230809,000000,84.49,84.5,84.49,84.5,1395,0
+OZ.US,D,20230810,000000,84.6,85,84.5,84.75,2526,0
+OZ.US,D,20230811,000000,84.76,85.25,84.76,85.25,2173,0
+OZ.US,D,20230814,000000,85.5,87.5,85.5,87.24,8364,0
+OZ.US,D,20230815,000000,87.25,88,87.25,87.76,6984,0
+OZ.US,D,20230816,000000,87.81,91.74,87.81,90.5,5158,0
+OZ.US,D,20230817,000000,90.5,91.79,90.25,91.0175,5134,0
+OZ.US,D,20230818,000000,91,91,90,90,6419,0
+OZ.US,D,20230821,000000,90,90.5,87.325,90,10481,0
+OZ.US,D,20230822,000000,89.925,90,89.85,90,6020,0
+OZ.US,D,20230823,000000,89.95,90,89.75,89.9,4586,0
+OZ.US,D,20230824,000000,89.75,89.85,89.6,89.6,3255,0
+OZ.US,D,20230825,000000,89.55,89.575,89.5,89.5475,4892,0
+OZ.US,D,20230828,000000,89.54,89.54,89.54,89.54,350,0
+OZ.US,D,20230829,000000,89.89,90,89.5,89.52,6369,0
+OZ.US,D,20230830,000000,89.85,90,89.75,89.95,9044,0
+OZ.US,D,20230831,000000,89.9997,90.5,89.285,89.9,14943,0
+OZ.US,D,20230901,000000,89.86,89.9,89.86,89.9,11087,0
+OZ.US,D,20230905,000000,89.8,89.9,89.8,89.85,1660,0
+OZ.US,D,20230906,000000,89.95,90.19,89.85,89.85,11130,0
+OZ.US,D,20230907,000000,89.9,89.9,89.85,89.88,1039,0
+OZ.US,D,20230908,000000,89.9999,90,89.9,89.91,3571,0
+OZ.US,D,20230911,000000,90,90.5,89.95,90,12801,0
+OZ.US,D,20230912,000000,89.965,89.965,89.965,89.965,295,0
+OZ.US,D,20230913,000000,90.05,90.05,85,85.55,17746,0
+OZ.US,D,20230914,000000,86.65,88.25,86.5,86.5,3491,0
+OZ.US,D,20230915,000000,88,88,87.01,87.01,605,0
+OZ.US,D,20230918,000000,89.25,89.25,87.02,87.335,2422,0
+OZ.US,D,20230919,000000,87.3,88.85,87,87.4176,2855,0
+OZ.US,D,20230920,000000,83.5,87.5,83.15,86,25347,0
+OZ.US,D,20230921,000000,84.6,85.75,84.6,85,6685,0
+OZ.US,D,20230922,000000,86,86,84.05,84.05,5709,0
+OZ.US,D,20230925,000000,86,86,83.16,84.63,3338,0
+OZ.US,D,20230926,000000,83.15,84.15,83.15,83.16,3153,0
+OZ.US,D,20230927,000000,84.15,85.92,84.035,85.92,3154,0
+OZ.US,D,20230928,000000,84.75,85.34,84.45,84.65,6326,0
+OZ.US,D,20230929,000000,84.9,85.7,83.26,85.7,2512,0
+OZ.US,D,20231002,000000,83.2001,84.89,81.93,83.945,14883,0
+OZ.US,D,20231003,000000,83.94,83.94,82.1,82.375,3599,0
+OZ.US,D,20231004,000000,82.95,82.99,81.7501,81.76,908,0
+OZ.US,D,20231005,000000,82,82.9999,81.75,81.8,2825,0
+OZ.US,D,20231006,000000,83,83,81.75,82.34,2430,0
+OZ.US,D,20231009,000000,83,83,81.5,82,1873,0
+OZ.US,D,20231010,000000,81.75,81.9468,81,81.5,2410,0
+OZ.US,D,20231011,000000,82.95,82.95,80.85,80.85,5715,0
+OZ.US,D,20231012,000000,81.4625,81.75,80.21,81.73,1591,0
+OZ.US,D,20231013,000000,80.8312,81.6,80.15,80.15,6042,0
+OZ.US,D,20231016,000000,78.6,80,74.2,75.02,16548,0
+OZ.US,D,20231017,000000,75,75.5,70.01,72,22490,0
+OZ.US,D,20231018,000000,71.2,71.23,64.1,69.7,31129,0
+OZ.US,D,20231019,000000,74.25,74.25,71.05,72.59,2612,0
+OZ.US,D,20231020,000000,66.5,72.76,66.5,70,24819,0
+OZ.US,D,20231023,000000,69.0312,70.25,69.0312,70.125,2998,0
+OZ.US,D,20231024,000000,70.24,71.375,69.25,69.75,6891,0
+OZ.US,D,20231025,000000,69.26,69.2602,69.26,69.26,1287,0
+OZ.US,D,20231026,000000,71.2525,71.2525,70,70.05,2956,0
+OZ.US,D,20231027,000000,70.2,71.3125,69,69,6485,0
+OZ.US,D,20231030,000000,68.25,69.5625,68.25,69.0001,1934,0
+OZ.US,D,20231031,000000,69,69.13,68.25,68.8912,7730,0
+OZ.US,D,20231101,000000,69,71.5,69,70,9920,0
+OZ.US,D,20231102,000000,70.2,70.2,69,69.24,3310,0
+OZ.US,D,20231103,000000,69,69.25,68.875,69,6053,0
+OZ.US,D,20231106,000000,68.75,68.8787,67.3,67.3,6319,0
+OZ.US,D,20231107,000000,67.26,69.85,62.85,67.5625,13423,0
+OZ.US,D,20231108,000000,69.375,70,65,65,3521,0
+OZ.US,D,20231109,000000,65.1,67,65.1,66,7362,0
+OZ.US,D,20231110,000000,67.7,69,64.01,67.95,3100,0
+OZ.US,D,20231113,000000,68,68,65.5,67.21,6369,0
+OZ.US,D,20231114,000000,67.77,68.83,67.705,68.56,6935,0
+OZ.US,D,20231115,000000,67,69,67,68.84,8712,0
+OZ.US,D,20231116,000000,67.9,68.55,67.5,67.586,6179,0
+OZ.US,D,20231117,000000,68,70,67.29,69.25,7039,0
+OZ.US,D,20231120,000000,69.9,70.5,69.315,69.95,13727,0
+OZ.US,D,20231121,000000,70,70.3,69.5101,70.3,13661,0
+OZ.US,D,20231122,000000,70.5,72.9,70.5,71.8,13686,0
+OZ.US,D,20231124,000000,71.9999,79.26,71.33,73,4890,0
+OZ.US,D,20231127,000000,74,74,73.025,73.78,4900,0
+OZ.US,D,20231128,000000,72.01,72.74,71,72,5060,0
+OZ.US,D,20231129,000000,72.26,72.26,69.06,69.6715,6670,0
+OZ.US,D,20231130,000000,69.5,69.5,68.802,68.95,1995,0
+OZ.US,D,20231201,000000,68.64,68.64,65.8,68,12010,0
+OZ.US,D,20231204,000000,68,68.225,67.05,67.05,5508,0
+OZ.US,D,20231205,000000,67.06,67.95,67,67,8668,0
+OZ.US,D,20231206,000000,67.26,67.5,67.25,67.5,5361,0
+OZ.US,D,20231207,000000,67.75,67.75,66.3342,67.4126,3073,0
+OZ.US,D,20231208,000000,67.25,67.545,66.0001,67.5,23170,0
+OZ.US,D,20231211,000000,67.5,67.75,66,66.08,20204,0
+OZ.US,D,20231212,000000,66.19,69,66,68.95,13950,0
+OZ.US,D,20231213,000000,68.999,72,67.9022,71.075,7050,0
+OZ.US,D,20231214,000000,72.5625,72.5625,71.945,71.945,424,0
+OZ.US,D,20231215,000000,71.925,73,71.35,72.54,3209,0
+OZ.US,D,20231218,000000,69.18,72.25,69.18,72,10703,0
+OZ.US,D,20231219,000000,72.9999,73.78,71.37,73.56,9145,0
+OZ.US,D,20231220,000000,72.58,73.8,72.25,73,6352,0
+OZ.US,D,20231221,000000,73.05,74.64,73,74.57,6969,0
+OZ.US,D,20231222,000000,73,77,73,75.8,8279,0
+OZ.US,D,20231226,000000,78,78,76,76.76,9500,0
+OZ.US,D,20231227,000000,76.76,77.19,76.75,77.19,9102,0
+OZ.US,D,20231228,000000,76.75,77.94,76.75,77.27,18225,0
+OZ.US,D,20231229,000000,77.92,78.09,75.31,77.25,74052,0
+OZ.US,D,20240102,000000,75,75,70.55,74,31126,0
+OZ.US,D,20240103,000000,72.675,73.5,71.36,72.99,5852,0
+OZ.US,D,20240104,000000,71.97,72.705,71.33,72.705,13602,0
+OZ.US,D,20240105,000000,71.8,71.8,71.8,71.8,1437,0
+OZ.US,D,20240108,000000,71.8,72,71.5,71.5,3205,0
+OZ.US,D,20240109,000000,71.5,72.5,71.5,72,9140,0
+OZ.US,D,20240110,000000,72.49,72.49,70.25,71,9445,0
+OZ.US,D,20240111,000000,70.4142,70.4142,69.24,69.24,2545,0
+OZ.US,D,20240112,000000,68.5,68.5,67.77,68,1339,0
+OZ.US,D,20240116,000000,68,70.12,68,68,1071,0
+OZ.US,D,20240117,000000,67.5,67.5,66.06,66.06,1510,0
+OZ.US,D,20240118,000000,66,66,65.77,66,2347,0
+OZ.US,D,20240119,000000,66,66,64.585,64.93,13196,0
+OZ.US,D,20240122,000000,65.1176,65.4599,64.96,65.4599,2087,0
+OZ.US,D,20240123,000000,65.472,65.5,65.1,65.275,3187,0
+OZ.US,D,20240124,000000,65.375,65.38,65,65,2361,0
+OZ.US,D,20240125,000000,65.1238,65.1238,64.51,64.55,847,0
+OZ.US,D,20240126,000000,65.5,65.5,65,65,1824,0
+OZ.US,D,20240129,000000,65.0001,65.5,65,65,2126,0
+OZ.US,D,20240130,000000,65.0001,65.4,65,65,8666,0
+OZ.US,D,20240131,000000,64,64.49,64,64.45,2080,0
+OZ.US,D,20240202,000000,64.45,64.45,63.5,63.5,9593,0
+OZ.US,D,20240205,000000,63.4999,63.4999,63,63,1205,0
+OZ.US,D,20240206,000000,63.0945,63.2697,62.1,62.1,4532,0
+OZ.US,D,20240207,000000,62.5,62.5,61.83,62.18,8924,0
+OZ.US,D,20240208,000000,61.51,62.9799,61.5,62.045,4955,0
+OZ.US,D,20240209,000000,62.3,62.3,58,59.125,20276,0
+OZ.US,D,20240212,000000,59.05,59.902,59,59.085,9829,0
+OZ.US,D,20240213,000000,58.19,58.35,56.5,57.485,8412,0
+OZ.US,D,20240214,000000,56.27,56.75,55,55.49,9926,0
+OZ.US,D,20240215,000000,55.9499,55.9499,51.0101,51.575,22383,0
+OZ.US,D,20240216,000000,51.695,51.98,45,48.96,35574,0
+OZ.US,D,20240220,000000,44.06,48.08,42.75,46.66,23666,0
+OZ.US,D,20240221,000000,46.98,50.09,46.98,48.2,6237,0
+OZ.US,D,20240222,000000,48.99,53.51,48.245,53.51,26885,0
+OZ.US,D,20240223,000000,53.4751,62.99,53.4751,61.9173,26846,0
+OZ.US,D,20240226,000000,61.61,63.96,60.02,62.04,15485,0
+OZ.US,D,20240227,000000,62.37,64.5,60.54,63.99,19827,0
+OZ.US,D,20240228,000000,64.25,64.4,63,64.28,17031,0
+OZ.US,D,20240229,000000,64.5,66.49,64.5,64.87,23927,0
+OZ.US,D,20240301,000000,65.1,65.1,62.98,63.245,11683,0
+OZ.US,D,20240304,000000,63.5,63.5,62.23,63,9843,0
+OZ.US,D,20240305,000000,62.75,62.75,60.88,62.4,10853,0
+OZ.US,D,20240306,000000,60.5,61.7497,60.4,61.7497,5516,0
+OZ.US,D,20240307,000000,60.3001,61.01,60.3,60.3,3425,0
+OZ.US,D,20240308,000000,60.14,62.5,60.14,62.5,6242,0
+OZ.US,D,20240311,000000,61.8525,61.8525,60.03,60.9654,524,0
+OZ.US,D,20240312,000000,60.01,60.02,59.62,59.85,3162,0
+OZ.US,D,20240313,000000,60,60,59.75,60,1528,0
+OZ.US,D,20240314,000000,60.15,60.15,59.51,60.15,4564,0
+OZ.US,D,20240315,000000,60,61.21,60,60,2621,0
+OZ.US,D,20240318,000000,60,60.49,59.75,59.8125,2323,0
+OZ.US,D,20240319,000000,59.799,60,59,60,1737,0
+OZ.US,D,20240320,000000,59.11,59.49,58.1,58.1,7686,0
+OZ.US,D,20240321,000000,59.8606,59.8606,55,56.9999,6300,0
+OZ.US,D,20240322,000000,59.9999,61.482,59.72,60,12816,0
+OZ.US,D,20240325,000000,58,60.08,58,60,12253,0
+OZ.US,D,20240326,000000,60,60,57.805,59.947,2998,0
+OZ.US,D,20240327,000000,58,58.97,57.194,58.97,1552,0
+OZ.US,D,20240328,000000,59.99,60.89,58.51,60.89,3493,0
+OZ.US,D,20240401,000000,61,64.49,60.595,62.095,6252,0
+OZ.US,D,20240402,000000,61,61.4,61,61.4,787,0
+OZ.US,D,20240403,000000,63.125,64,61.25,62.62,989,0
+OZ.US,D,20240404,000000,63.2626,63.5,62.4,62.5,1167,0
+OZ.US,D,20240405,000000,62.5,63.47,61.75,63.47,6502,0
+OZ.US,D,20240408,000000,62,63.5,62,62.92,1358,0
+OZ.US,D,20240409,000000,62.92,62.92,60,60.94,1614,0
+OZ.US,D,20240410,000000,57.055,62.32,57.055,62.32,2838,0
+OZ.US,D,20240411,000000,60,61.5625,59.21,59.21,3270,0
+OZ.US,D,20240412,000000,59.26,62.49,59.26,60,2252,0
+OZ.US,D,20240415,000000,60.001,61,58.17,60.421,3679,0
+OZ.US,D,20240416,000000,57.01,61.4551,57.01,60.95,1703,0
+OZ.US,D,20240417,000000,61,61.69,60.9,61,14299,0
+OZ.US,D,20240418,000000,59.9999,60,59.9999,60,238,0
+OZ.US,D,20240419,000000,60,62,60,62,3430,0
+OZ.US,D,20240422,000000,61,61,57.01,60,1816,0
+OZ.US,D,20240423,000000,59,59,59,59,475,0
+OZ.US,D,20240424,000000,59.02,59.02,59.02,59.02,715,0
+OZ.US,D,20240425,000000,59.02,59.02,58.001,58.0016,2667,0
+OZ.US,D,20240426,000000,57.75,59.92,57.75,59.67,1767,0
+OZ.US,D,20240429,000000,58,60.25,58,60.25,1537,0
+OZ.US,D,20240430,000000,60.5,61.5,60,61.5,7642,0
+OZ.US,D,20240501,000000,61.5,61.5,60,60.5733,5061,0
+OZ.US,D,20240502,000000,60.49,60.49,58.0001,60,5296,0
+OZ.US,D,20240503,000000,59,59.95,58.99,59.95,4196,0
+OZ.US,D,20240506,000000,59.15,59.85,59,59.45,1825,0
+OZ.US,D,20240507,000000,59,59.42,59,59.42,2934,0
+OZ.US,D,20240508,000000,59.42,60.22,59,59,4248,0
+OZ.US,D,20240509,000000,59.01,59.01,59,59,655,0
+OZ.US,D,20240510,000000,59,59,58.75,58.875,1273,0
+OZ.US,D,20240513,000000,58.9,59.04,58.9,59.04,1689,0
+OZ.US,D,20240514,000000,58.86,60,58.86,60,1363,0
+OZ.US,D,20240515,000000,59,59.0001,58.99,59.0001,7411,0
+OZ.US,D,20240516,000000,59.02,59.02,59.02,59.02,419,0
+OZ.US,D,20240517,000000,60,60,60,60,664,0
+OZ.US,D,20240521,000000,59.6501,59.99,59.6,59.99,3857,0
+OZ.US,D,20240522,000000,59.6,60,59.6,60,775,0
+OZ.US,D,20240523,000000,59.63,59.715,59.63,59.63,1145,0
+OZ.US,D,20240524,000000,59.99,59.99,59.5,59.5,2680,0
+OZ.US,D,20240528,000000,59.5,59.5,59.4,59.4,2643,0
+OZ.US,D,20240529,000000,59.3,59.3,59.3,59.3,222,0
+OZ.US,D,20240530,000000,59.6,59.6,59.3,59.3,2472,0
+OZ.US,D,20240531,000000,59.4001,59.4001,59.4001,59.4001,3623,0
+OZ.US,D,20240603,000000,59.2,59.3,59.2,59.2,4396,0
+OZ.US,D,20240604,000000,59.49,59.49,58.4,58.4,3169,0
+OZ.US,D,20240605,000000,58.21,58.475,58.2,58.2,1499,0
+OZ.US,D,20240606,000000,58.4,58.4,58.4,58.4,1259,0
+OZ.US,D,20240610,000000,58.25,58.25,58.125,58.24,2241,0
+OZ.US,D,20240611,000000,58.03,58.25,58.03,58.25,796,0
+OZ.US,D,20240612,000000,58.125,58.4,58.1,58.1,3386,0
+OZ.US,D,20240613,000000,58.25,59,58.24,58.55,3207,0
+OZ.US,D,20240614,000000,58.25,58.25,58.25,58.25,1783,0
+OZ.US,D,20240617,000000,58,58.04,57.01,57.01,3818,0
+OZ.US,D,20240618,000000,57.0512,57.8515,57.01,57.5,1323,0
+OZ.US,D,20240620,000000,57.05,57.05,57.05,57.05,600,0
+OZ.US,D,20240621,000000,57.01,57.76,57.01,57.76,1156,0
+OZ.US,D,20240624,000000,57.02,57.15,57.02,57.03,2734,0
+OZ.US,D,20240625,000000,57.0999,57.84,57.0201,57.75,9172,0
+OZ.US,D,20240626,000000,57.5675,57.5675,57.25,57.25,418,0
+OZ.US,D,20240627,000000,57.36,58.38,57.36,57.85,4846,0
+OZ.US,D,20240628,000000,57.88,57.9,57.88,57.9,1110,0
+OZ.US,D,20240701,000000,57.63,58,57.63,58,2743,0
+OZ.US,D,20240702,000000,57.9,59,57.9,59,5535,0
+OZ.US,D,20240703,000000,59,59,59,59,1111,0
+OZ.US,D,20240705,000000,59,59.4,58.9,59.4,7057,0
+OZ.US,D,20240708,000000,59.1,59.2,59,59.2,1275,0
+OZ.US,D,20240709,000000,59.3,59.3,59.01,59.01,948,0
+OZ.US,D,20240710,000000,59.3581,59.3581,59.3581,59.3581,542,0
+OZ.US,D,20240711,000000,59.45,59.45,59,59.45,1529,0
+OZ.US,D,20240712,000000,59.5,60.5,59.5,60.5,3917,0
+OZ.US,D,20240715,000000,61.9159,62,61,61.6,4873,0
+OZ.US,D,20240716,000000,61.99,64,61,64,10071,0
+OZ.US,D,20240717,000000,64,64.7901,63.8964,64.7901,4407,0
+OZ.US,D,20240718,000000,64.98,65.625,64.275,65,8486,0
+OZ.US,D,20240722,000000,64.65,65.99,64.65,65.6,2258,0
+OZ.US,D,20240723,000000,64.89,67,64.89,66.4975,4536,0
+OZ.US,D,20240724,000000,67,71.99,66.99,71,9950,0
+OZ.US,D,20240725,000000,72.1174,72.2,69.85,70.25,3685,0
+OZ.US,D,20240729,000000,71.5,71.58,70.5,70.861,2352,0
+OZ.US,D,20240730,000000,71.25,71.25,65,65,8413,0
+OZ.US,D,20240731,000000,71.6,71.99,70.995,71.99,1836,0
+OZ.US,D,20240801,000000,70.52,70.975,68.9,69,4737,0
+OZ.US,D,20240802,000000,68.99,72.5,64.24,72.4,14674,0
+OZ.US,D,20240805,000000,67.1605,70,66.885,69.2496,4712,0
+OZ.US,D,20240806,000000,69.13,70,69.11,69.9999,1637,0
+OZ.US,D,20240807,000000,69,69.81,69,69.81,1319,0
+OZ.US,D,20240808,000000,67.9516,67.9516,62,65.85,18953,0
+OZ.US,D,20240809,000000,66.01,66.03,64.6,64.6,4530,0
+OZ.US,D,20240812,000000,61.05,61.775,57.02,59,24024,0
+OZ.US,D,20240813,000000,58.5,59.9999,58.5,59.9999,2877,0
+OZ.US,D,20240814,000000,59.555,60,59.45,60,4739,0
+OZ.US,D,20240815,000000,60,60.25,60,60.25,7788,0
+OZ.US,D,20240816,000000,60.25,61.09,60.25,61.09,8952,0
+OZ.US,D,20240819,000000,61.09,62.98,61.09,62.98,8431,0
+OZ.US,D,20240820,000000,62.55,62.98,61.51,61.51,8774,0
+OZ.US,D,20240821,000000,62.4,62.4,61.75,61.75,3610,0
+OZ.US,D,20240822,000000,61.75,62.2,61.75,62.2,4403,0
+OZ.US,D,20240823,000000,62,62.5,61.336,61.336,7753,0
+OZ.US,D,20240826,000000,61.4,62.75,61.4,62.75,9512,0
+OZ.US,D,20240827,000000,62.72,64.6875,62.72,64.6875,8630,0
+OZ.US,D,20240828,000000,62.25,65,62.25,63.9336,11286,0
+OZ.US,D,20240829,000000,63.91,65.05,63.91,64.965,6731,0
+OZ.US,D,20240830,000000,65.5,65.5,64.51,64.51,10548,0
+OZ.US,D,20240903,000000,64.51,65,64.3138,65,12492,0
+OZ.US,D,20240904,000000,64.8,65.375,64.8,65.375,7436,0
+OZ.US,D,20240905,000000,65.4,65.4,64,64,14405,0
+OZ.US,D,20240906,000000,64,66.005,64,66.005,12381,0
+OZ.US,D,20240909,000000,66.5,66.5,65.49,66.32776,26949,0
+OZ.US,D,20240910,000000,66.5,67.5,66.5,67,17306,0
+OZ.US,D,20240911,000000,67.25,68,67.25,68,20693,0
+OZ.US,D,20240912,000000,67.56,68.34,67.54,68.34,9594,0
+OZ.US,D,20240913,000000,67.85,68.7499,67.85,68.5,5427,0
+OZ.US,D,20240916,000000,68.48,69.0867,68.42,68.79,12000,0
+OZ.US,D,20240917,000000,69.25,71.3814,69.17,70.06,7511,0
+OZ.US,D,20240918,000000,70,70.28,69.735,70,3755,0
+OZ.US,D,20240919,000000,70,71.75,70,71.4999,4794,0
+OZ.US,D,20240920,000000,70.345,70.775,69.55,70.68,2729,0
+OZ.US,D,20240924,000000,69,69.7187,69,69.57,2612,0
+OZ.US,D,20240925,000000,69.4839,69.74,69.4839,69.74,722,0
+OZ.US,D,20240926,000000,69.28,70.7601,69.28,70,3650,0
+OZ.US,D,20240927,000000,70.2209,70.2209,70.2209,70.2209,404,0
+OZ.US,D,20240930,000000,69.0859,70,69.02,69.02,1362,0
+OZ.US,D,20241001,000000,70,70,70,70,679,0
+OZ.US,D,20241002,000000,69.25,69.5422,69.01,69.0552,3517,0
+OZ.US,D,20241003,000000,69.5,69.5,69.5,69.5,1216,0
+OZ.US,D,20241004,000000,69.2565,69.495,69.2565,69.2565,522,0
+OZ.US,D,20241007,000000,68,68,65,65.5,10482,0
+OZ.US,D,20241008,000000,65.1445,65.15,64.13,64.13,4855,0
+OZ.US,D,20241009,000000,64.5,67.96,64,64,5969,0
+OZ.US,D,20241010,000000,64.23,64.23,63.5545,63.5545,362,0
+OZ.US,D,20241011,000000,63.9999,63.9999,63.5,63.99,4774,0
+OZ.US,D,20241014,000000,63.7965,64.4,63.75,64.36,8267,0
+OZ.US,D,20241015,000000,64.35,64.36,64.05,64.1692,2189,0
+OZ.US,D,20241016,000000,64.25,64.9586,64.25,64.9586,6477,0
+OZ.US,D,20241017,000000,67.5,67.5,65,66.76,3193,0
+OZ.US,D,20241018,000000,64.5,66.75,64.5,66.705,7294,0
+OZ.US,D,20241021,000000,66.6,66.6,65.82,66.3746,2432,0
+OZ.US,D,20241022,000000,64.5,67.46,64.5,67.46,518,0
+OZ.US,D,20241023,000000,65.3293,66,64.5,64.501,2305,0
+OZ.US,D,20241024,000000,65,66.3725,65,66.3725,438,0
+OZ.US,D,20241025,000000,66.1,66.5,65.5,65.5,1950,0
+OZ.US,D,20241028,000000,65,66.0503,64.13,66.05,2998,0
+OZ.US,D,20241029,000000,65.5,65.625,65.5,65.5001,950,0
+OZ.US,D,20241030,000000,65.5,65.6755,65.25,65.25,4283,0
+OZ.US,D,20241031,000000,66,66,66,66,227,0
+OZ.US,D,20241104,000000,66,66.75,65.998,66.75,3863,0
+OZ.US,D,20241105,000000,66.8299,66.8299,66.4975,66.4975,870,0
+OZ.US,D,20241106,000000,66.83,69.9995,66.83,69,5425,0
+OZ.US,D,20241107,000000,69,69.888,69,69,1007,0
+OZ.US,D,20241108,000000,69.0436,69.9,69,69.9,1355,0
+OZ.US,D,20241111,000000,69.75,69.75,68.56,69.4,5583,0
+OZ.US,D,20241112,000000,69.5,69.775,68.5,69.6,2595,0
+OZ.US,D,20241113,000000,69.55,69.55,69.5,69.5,1017,0
+OZ.US,D,20241114,000000,69.5,69.5001,69,69.5,6563,0
+OZ.US,D,20241115,000000,69.1,69.425,69.05,69.085,1817,0
+OZ.US,D,20241118,000000,69.4135,69.4135,69,69.125,3550,0
+OZ.US,D,20241119,000000,69.12315,70,69.12,69.75,13639,0
+OZ.US,D,20241120,000000,69.1,70,69,70,11969,0
+OZ.US,D,20241121,000000,69.88,70.5,69,69,12593,0
+OZ.US,D,20241122,000000,69.1001,70.345,69.1001,70.315,3224,0
+OZ.US,D,20241125,000000,70.148,71.49,70.148,71.49,2616,0
+OZ.US,D,20241126,000000,71.4984,71.4984,70.5,71.2769,5148,0
+OZ.US,D,20241127,000000,71.03,71.9999,71.03,71.955,3450,0
+OZ.US,D,20241129,000000,71.7,71.77,71.1,71.76,2233,0
+OZ.US,D,20241202,000000,71.25,73.5,70.51,72.87,4932,0
+OZ.US,D,20241203,000000,73.35,73.7,72.41,72.41,2460,0
+OZ.US,D,20241204,000000,74.29,75,74.29,74.76,4916,0
+OZ.US,D,20241205,000000,74.8,75,74.8,75,2932,0
+OZ.US,D,20241206,000000,74.477,74.9496,74.477,74.9,2351,0
+OZ.US,D,20241209,000000,74.9,80,74.4,80,13058,0
+OZ.US,D,20241210,000000,78.3794,78.65,73.52,78,4274,0
+OZ.US,D,20241211,000000,77,77.9999,76,76.5,4931,0
+OZ.US,D,20241212,000000,76.8899,76.8899,76.01,76.24,4042,0
+OZ.US,D,20241213,000000,76.98,78.73,76.94,78.46,4606,0
+OZ.US,D,20241216,000000,79,80.07,78.9999,80.07,9180,0
+OZ.US,D,20241217,000000,80.07,80.14,79.75,80.05,8341,0
+OZ.US,D,20241218,000000,80.875,80.875,77.93,77.93,5342,0
+OZ.US,D,20241219,000000,79,79.75,78,79.01,5961,0
+OZ.US,D,20241220,000000,78.4,79,76.4568,79,12461,0
+OZ.US,D,20241223,000000,77.095,78.99,76,76,4584,0
+OZ.US,D,20241224,000000,76.5342,77,76.45,77,4194,0
+OZ.US,D,20241226,000000,77.2331,77.2331,76.45,76.88,1316,0
+OZ.US,D,20241227,000000,76.7597,76.7597,75.01,76,4928,0
+OZ.US,D,20241230,000000,76.005,76.95,72.03,76,44935,0
+OZ.US,D,20241231,000000,74.5,77.45,74.5,77.4,30147,0
+OZ.US,D,20250102,000000,69.03,72.99,68.001,70.5,58064,0
+OZ.US,D,20250103,000000,70.5,71.56,69.502,71,19762,0
+OZ.US,D,20250106,000000,70.29,70.29,68.51,68.51,15158,0
+OZ.US,D,20250107,000000,69.0002,69.0002,68,68.49,5013,0
+OZ.US,D,20250108,000000,67.5,67.79,61.25,63.01,60046,0
+OZ.US,D,20250110,000000,63.065,64.75,62.01,64.2458,14543,0
+OZ.US,D,20250113,000000,63.261,63.27,61,62.55,10878,0
+OZ.US,D,20250114,000000,64,64,60.9653,61.6,19944,0
+OZ.US,D,20250115,000000,63.503,64.0214,61.01,61.03,6462,0
+OZ.US,D,20250116,000000,60.5,60.5,60,60.5,7283,0
+OZ.US,D,20250117,000000,61.5,61.5,60.5103,60.75,2008,0
+OZ.US,D,20250121,000000,60.75,61.9,60.75,61.7,4337,0
+OZ.US,D,20250122,000000,61.375,61.9251,60.5,61,17410,0
+OZ.US,D,20250123,000000,62,62,61,61.5,16143,0
+OZ.US,D,20250124,000000,61.74,61.75,60.5001,61.5,9584,0
+OZ.US,D,20250127,000000,62,62.55,61.25,61.5002,15043,0
+OZ.US,D,20250128,000000,63.75,64.01,63.75,64.01,388,0
+OZ.US,D,20250129,000000,64.97,64.97,63.9,63.9,443,0
+OZ.US,D,20250130,000000,62.4048,62.5,61.5001,62.5,2034,0
+OZ.US,D,20250131,000000,61.5,61.5,61.5,61.5,812,0
+OZ.US,D,20250203,000000,63.25,63.25,61.8917,61.8917,3933,0
+OZ.US,D,20250204,000000,61.7,62,61.7,61.7801,12657,0
+OZ.US,D,20250206,000000,61.07,61.74,61.07,61.5519,788,0
+OZ.US,D,20250207,000000,61.1713,61.7201,61.1713,61.7201,858,0
+OZ.US,D,20250210,000000,62,64,61.75,63.5,14148,0
+OZ.US,D,20250211,000000,63.75,63.9899,63.0892,63.9899,2408,0
+OZ.US,D,20250212,000000,63.98,63.99,63.9799,63.98,4273,0
+OZ.US,D,20250213,000000,64.4,64.4,64.25,64.4,4215,0
+OZ.US,D,20250214,000000,64.15,64.5,64.15,64.5,9075,0
+OZ.US,D,20250218,000000,64.41,64.75,64.1842,64.21,8772,0
+OZ.US,D,20250219,000000,64.21,64.6,64.2,64.425,9044,0
+OZ.US,D,20250220,000000,64.25,64.25,63.86,63.9753,15751,0
+OZ.US,D,20250221,000000,64,64,63.9,63.9,3317,0
+OZ.US,D,20250224,000000,63.89,64.45,63.51,63.51,7688,0
+OZ.US,D,20250225,000000,64.255,64.255,62,62,13393,0
+OZ.US,D,20250226,000000,62.11,62.98,60.129,61.5,17418,0
+OZ.US,D,20250227,000000,61.25,61.5,60.01,61,6449,0
+OZ.US,D,20250228,000000,61,62.2375,60.7269,61.25,9910,0
+OZ.US,D,20250303,000000,61.5,61.93,60.06,61.93,3836,0
+OZ.US,D,20250304,000000,61.5,62.91,61.01,62.91,30914,0
+OZ.US,D,20250305,000000,62.79,65,62.79,65,11474,0
+OZ.US,D,20250306,000000,63.97,67.71,63.97,67.71,4723,0
+OZ.US,D,20250307,000000,67,73,65.4,73,20529,0
+OZ.US,D,20250310,000000,65.7,82.89,65.7,78.04,57103,0
+OZ.US,D,20250311,000000,80.693,80.693,67.31,67.31,45150,0
+OZ.US,D,20250312,000000,70,70,64.94,65.5,27096,0
+OZ.US,D,20250313,000000,65.5,65.5,62.01,62.01,7004,0
+OZ.US,D,20250314,000000,63.79,63.99,62.5,63.5,10316,0
+OZ.US,D,20250317,000000,63.75,65.1,62.9877,65.1,6259,0
+OZ.US,D,20250318,000000,63.5474,64.5,63.5,64.5,4808,0
+OZ.US,D,20250319,000000,64.01,64.7965,63.5,63.8899,29967,0
+OZ.US,D,20250320,000000,63.9154,64.89,63.9154,64.25,3078,0
+OZ.US,D,20250321,000000,64.25,64.5,64.01,64.5,6718,0
+OZ.US,D,20250324,000000,64.24,65.21,63,65,32229,0
+OZ.US,D,20250325,000000,64,65.9,64,64.503,13938,0
+OZ.US,D,20250326,000000,64.09,64.09,63.9999,64,17206,0
+OZ.US,D,20250327,000000,64,64.24,64,64,6413,0
+OZ.US,D,20250328,000000,64,65.1201,63.5,65.1201,20808,0
+OZ.US,D,20250331,000000,64.46,65.83,61.04,64.5,25851,0
+OZ.US,D,20250401,000000,65.525,75.73,65.525,71.01,84750,0
+OZ.US,D,20250402,000000,71.01,71.62,63.01,64.81,64667,0
+OZ.US,D,20250403,000000,64.99,66,64,66,6804,0
+OZ.US,D,20250404,000000,63.03,65,62.23,63.81,13932,0
+OZ.US,D,20250407,000000,61.51,63.7554,58.09,58.56,17981,0
+OZ.US,D,20250408,000000,59.495,59.8369,56.77,58.96,29721,0
+OZ.US,D,20250409,000000,58,61.62,58,61.34,19889,0
+OZ.US,D,20250410,000000,58.15,61.69,57.78,61.69,17629,0
+OZ.US,D,20250411,000000,58.06,59.99,58.06,59.98,2205,0
+OZ.US,D,20250414,000000,60.25,60.76,59.375,60.51,25348,0
+OZ.US,D,20250415,000000,61.1756,62.33,61,62,11602,0
+OZ.US,D,20250416,000000,61.5,62.5,60.75,60.75,4871,0
+OZ.US,D,20250417,000000,60.85,61.5,60.85,61.31,5218,0
+OZ.US,D,20250421,000000,64.505,64.505,61.5,63.6,1006,0
+OZ.US,D,20250422,000000,61.4,61.557,61.4,61.557,683,0
+OZ.US,D,20250423,000000,62.5,62.5,61.25,61.25,2115,0
+OZ.US,D,20250424,000000,61.25,61.655,61.25,61.655,1985,0
+OZ.US,D,20250425,000000,62.04,62.0499,61.525,61.645,3043,0
+OZ.US,D,20250428,000000,62.05,62.33,62,62.3,1987,0
+OZ.US,D,20250429,000000,64,64.49,62.5,62.5,2796,0
+OZ.US,D,20250430,000000,62,62.5,61,62.25,2587,0
+OZ.US,D,20250501,000000,62.24,62.25,61.875,62.25,6555,0
+OZ.US,D,20250502,000000,63.0001,64.2475,62.75,63.75,6647,0
+OZ.US,D,20250505,000000,62.82,62.82,62.5,62.7053,2979,0
+OZ.US,D,20250506,000000,61.75,64.5,61.75,61.83,17255,0
+OZ.US,D,20250507,000000,63.11,63.11,63.1,63.1,704,0
+OZ.US,D,20250508,000000,64.34,64.5,62.95,64.17,2712,0
+OZ.US,D,20250509,000000,64.47,64.47,63.745,63.745,776,0
+OZ.US,D,20250512,000000,64.4532,66.8,63.8,66.8,15808,0
+OZ.US,D,20250515,000000,64.5,65.719,64.5,65.719,1082,0
+OZ.US,D,20250519,000000,65.25,65.25,65.25,65.25,502,0
+OZ.US,D,20250520,000000,63.5003,65,63.5003,65,1108,0
+OZ.US,D,20250521,000000,66.0516,66.0516,64.32,64.63,1667,0
+OZ.US,D,20250527,000000,63.95,63.95,63.95,63.95,261,0
+OZ.US,D,20250528,000000,64.5,65.3919,63.51,65.3919,1190,0
+OZ.US,D,20250530,000000,65.93,65.93,65,65.0722,927,0
+OZ.US,D,20250602,000000,65,65.6355,64.25,65,6557,0
+OZ.US,D,20250603,000000,64.5,65.225,64.5,65.225,2214,0
+OZ.US,D,20250604,000000,65.01,65.01,65.01,65.01,149,0
+OZ.US,D,20250605,000000,65.93,65.93,64.13,64.13,304,0
+OZ.US,D,20250606,000000,64,66,64,66,506,0
+OZ.US,D,20250609,000000,66,66,65.01,65.01,957,0
+OZ.US,D,20250610,000000,66.5,68,66.5,68,13003,0
+OZ.US,D,20250611,000000,65.05,67,65.05,66.1647,408,0
+OZ.US,D,20250612,000000,66.5,66.53,66.5,66.53,259,0
+OZ.US,D,20250616,000000,66.04,66.04,66,66,896,0
+OZ.US,D,20250617,000000,65.98,65.98,65.98,65.98,131,0
+OZ.US,D,20250618,000000,64.5002,64.5002,64.34,64.34,5842,0
+OZ.US,D,20250620,000000,66.01,66.01,66.01,66.01,497,0
+OZ.US,D,20250623,000000,65.245,65.245,64.637,64.75,1012,0
+OZ.US,D,20250625,000000,64.5,66.235,64.5,66.235,331,0
+OZ.US,D,20250626,000000,66,66,65,65.055,1187,0
+OZ.US,D,20250627,000000,65.94,65.94,65.075,65.075,1602,0
+OZ.US,D,20250701,000000,67,67,66.99,66.99,361,0
+OZ.US,D,20250702,000000,65.575,67,65.575,66.3,5035,0
+OZ.US,D,20250703,000000,65.75,67.0169,65.75,65.75,1531,0
+OZ.US,D,20250707,000000,66,66,64.3935,64.3935,683,0
+OZ.US,D,20250708,000000,64.51,65.84,64.51,65.25,3060,0
+OZ.US,D,20250709,000000,66,66.25,65.5,66.25,1538,0
+OZ.US,D,20250710,000000,65.76,65.76,65.76,65.76,255,0
+OZ.US,D,20250711,000000,65.87,66,65.87,66,991,0
+OZ.US,D,20250714,000000,66.185,66.5,65.88,65.88,1659,0
+OZ.US,D,20250716,000000,65.6233,66.245,65.5,66.245,453,0
+OZ.US,D,20250717,000000,65.2501,66.625,65.25,65.25,10353,0
+OZ.US,D,20250722,000000,66.4999,66.4999,66.4999,66.4999,440,0
+OZ.US,D,20250723,000000,65.9695,66.49,65.9695,66.01,3583,0
+OZ.US,D,20250724,000000,65.75,65.75,65.25,65.25,2509,0
+OZ.US,D,20250725,000000,66.49,66.49,66,66,2698,0
+OZ.US,D,20250728,000000,66,66,65.75,65.75,4242,0
+OZ.US,D,20250730,000000,65.5,65.5001,65.5,65.5001,379,0
+OZ.US,D,20250731,000000,65.75,65.87,64.51,65,4695,0
+OZ.US,D,20250801,000000,65,65.0001,64,64,4826,0
+OZ.US,D,20250804,000000,63.875,63.875,63.75,63.75,867,0
+OZ.US,D,20250805,000000,63.5,64.0001,63.5,64.0001,757,0
+OZ.US,D,20250806,000000,63.5005,63.5005,63.5005,63.5005,649,0
+OZ.US,D,20250807,000000,63.6,63.6,63,63,2399,0
+OZ.US,D,20250808,000000,63.3299,63.33,62.01,62.01,3182,0
+OZ.US,D,20250811,000000,62.1,63.49,61.25,61.25,2608,0
+OZ.US,D,20250812,000000,61.25,63.12,60,60.71,12860,0
+OZ.US,D,20250813,000000,60,61,57.9,60.7068,24957,0
+OZ.US,D,20250814,000000,61,61,60.755,60.755,593,0
+OZ.US,D,20250815,000000,60.9528,61,60.9528,61,1931,0
+OZ.US,D,20250818,000000,61.01,61.27,61.01,61.1,6821,0
+OZ.US,D,20250819,000000,61.25,61.2501,61.25,61.25,5654,0
+OZ.US,D,20250820,000000,61.5119,61.625,61.25,61.625,5642,0
+OZ.US,D,20250821,000000,61.5,62,61.5,62,9028,0
+OZ.US,D,20250822,000000,62.73,62.73,62,62.45,7816,0
+OZ.US,D,20250825,000000,62.75,62.75,61.85,61.85,9876,0
+OZ.US,D,20250826,000000,63.8173,63.8173,62.5,62.5,8755,0
+OZ.US,D,20250827,000000,62.25,62.75,62.155,62.75,10231,0
+OZ.US,D,20250828,000000,62.5,63.24,62.4999,62.795,10276,0
+OZ.US,D,20250829,000000,62.75,63.25,62.75,62.96,11818,0
+OZ.US,D,20250902,000000,62.885,62.885,62.42,62.75,652,0
+OZ.US,D,20250903,000000,62.755,64.24,62.755,63.38,4807,0
+OZ.US,D,20250904,000000,63.4,65.29,63.32,64.25,11318,0
+OZ.US,D,20250905,000000,64.5,64.5,63.9999,64.1,7034,0
+OZ.US,D,20250908,000000,63.75,64,63.7499,64,7204,0
+OZ.US,D,20250909,000000,63.5,63.5,63.25,63.5,11560,0
+OZ.US,D,20250910,000000,61.2396,63.95,59.05,63.9,9370,0
+OZ.US,D,20250911,000000,64.45,64.45,64.13,64.175,13635,0
+OZ.US,D,20250912,000000,63.982,63.982,63.25,63.98,19234,0
+OZ.US,D,20250915,000000,63.5,63.75,63.25,63.7499,13398,0
+OZ.US,D,20250916,000000,63.75,64.45,63.31,63.31,6493,0
+OZ.US,D,20250917,000000,64.15,64.265,63.842,64.26,11240,0
+OZ.US,D,20250918,000000,64.2123,65,64.1,64.72,2744,0
+OZ.US,D,20250919,000000,63.75,64.73,63.75,64,9479,0
+OZ.US,D,20250922,000000,63.74,63.75,62.51,63.255,14194,0
+OZ.US,D,20250923,000000,63.74,64.375,63.74,64.375,3846,0
+OZ.US,D,20250924,000000,63.75,63.95,62.4849,63.8,8427,0
+OZ.US,D,20250925,000000,64,64.4,63.56,64.195,5837,0
+OZ.US,D,20250926,000000,64.4,64.4,64.25,64.25,6179,0
+OZ.US,D,20250929,000000,63.7,64.3,63.7,64,4965,0
+OZ.US,D,20250930,000000,63.4,64,63.4,64,7837,0
+OZ.US,D,20251001,000000,64,64.27,64,64.27,729,0
+OZ.US,D,20251002,000000,63.8,63.8,63.5,63.7,3658,0
+OZ.US,D,20251003,000000,63.88,64.5,63.85,64.37,7606,0
+OZ.US,D,20251006,000000,64.49,64.92,64.49,64.575,2908,0
+OZ.US,D,20251008,000000,64.3782,64.3782,64.18,64.18,965,0
+OZ.US,D,20251009,000000,64.5,64.9,64.475,64.475,1465,0
+OZ.US,D,20251010,000000,64.4,64.435,64.05,64.05,1486,0
+OZ.US,D,20251013,000000,64.25,64.25,64.25,64.25,293,0
+OZ.US,D,20251014,000000,64.2892,64.2892,64.2892,64.2892,771,0
+OZ.US,D,20251016,000000,64.15,64.15,63.45,63.8999,4358,0
+OZ.US,D,20251017,000000,63,63.89,63,63.406,4225,0
+OZ.US,D,20251020,000000,64,64.25,64,64.25,3503,0
+OZ.US,D,20251021,000000,64.25,64.34,63,63,6293,0
+OZ.US,D,20251022,000000,62.54,62.59,61.22,62.59,1175,0
+OZ.US,D,20251024,000000,62.75,63.55,62.75,63.55,9568,0
+OZ.US,D,20251027,000000,63.75,64,63.127,64,5118,0
+OZ.US,D,20251028,000000,63.1,63.1,63.1,63.1,527,0
+OZ.US,D,20251029,000000,64.2179,65,64.2179,65,6223,0
+OZ.US,D,20251030,000000,65,65.65,64.9999,65.65,6220,0
+OZ.US,D,20251031,000000,65.25,67.6862,65.01,66.2251,13671,0
+OZ.US,D,20251103,000000,66.125,68,66,67.99,3342,0
+OZ.US,D,20251104,000000,66.42,66.816,66.06,66.11,2039,0
+OZ.US,D,20251105,000000,66.5,66.725,65,65.25,5828,0
+OZ.US,D,20251106,000000,64.58,64.87,63.0001,63.0001,8667,0
+OZ.US,D,20251107,000000,63,63.085,62.08,63,6161,0
+OZ.US,D,20251110,000000,63.5,63.5,62,62,4536,0
+OZ.US,D,20251111,000000,61.5,62.87,61.5,62.25,2360,0
+OZ.US,D,20251112,000000,60.96,62.49,59.63,62.49,9563,0
+OZ.US,D,20251113,000000,61.02,62.05,59.17,61,12241,0
+OZ.US,D,20251114,000000,60.58,61.4,60.53,60.7351,2954,0
+OZ.US,D,20251117,000000,63.4,63.4,63.4,63.4,589,0
+OZ.US,D,20251118,000000,60.99,60.99,59.17,59.51,5261,0
+OZ.US,D,20251119,000000,61,62.35,61,61.06,1337,0
+OZ.US,D,20251120,000000,60.15,60.5,60.03,60.03,1375,0
+OZ.US,D,20251121,000000,60.01,61.7502,59.65,61,5555,0
+OZ.US,D,20251124,000000,59.51,59.51,59.05,59.05,4737,0
+OZ.US,D,20251125,000000,59.07,59.51,59.02,59.02,12322,0
+OZ.US,D,20251126,000000,59.02,59.02,58.26,58.26,17758,0
+OZ.US,D,20251128,000000,58.26,58.5,57.76,58.5,11601,0
+OZ.US,D,20251201,000000,58.5,58.5,58.25,58.5,14514,0
+OZ.US,D,20251202,000000,58.5,58.5,58.375,58.5,6356,0
+OZ.US,D,20251203,000000,58.2,58.5,58.005,58.27,5812,0
+OZ.US,D,20251204,000000,58.5,58.5,58.29,58.48,24398,0
+OZ.US,D,20251205,000000,58.27,58.5,58.04,58.35,32613,0
+OZ.US,D,20251208,000000,58.5,59.5001,58.4688,59.5,60810,0
+OZ.US,D,20251209,000000,60.25,61.5,60.25,60.675,6142,0
+OZ.US,D,20251210,000000,62.6,63,62,63,9953,0
+OZ.US,D,20251211,000000,63.3,64,63,63.715,13864,0
+OZ.US,D,20251212,000000,63.74,64,63.12,63.42,20763,0
+OZ.US,D,20251215,000000,63.94,64.9583,63.91,64.4,25138,0
+OZ.US,D,20251216,000000,64.73,66.99,63.47,65.75,21289,0
+OZ.US,D,20251217,000000,66.5,68.9999,65.78,66,25885,0
+OZ.US,D,20251218,000000,66.5,67.25,66.49,67.09,25747,0
+OZ.US,D,20251219,000000,66.8,67.01,64.51,64.55,15493,0
+OZ.US,D,20251222,000000,64.1,65.26,63.39,65.2406,9080,0
+OZ.US,D,20251223,000000,64.54,65.43,63.76,64.96,29741,0
+OZ.US,D,20251224,000000,65,65.89,64.6,64.8,13036,0
+OZ.US,D,20251226,000000,64.8,65.25,64.05,64.48,15161,0
+OZ.US,D,20251229,000000,64.5,64.5,60.84,62.03,23742,0
+OZ.US,D,20251230,000000,62.49,65.23,62.44,65.23,41813,0
+OZ.US,D,20251231,000000,65,66.3101,64.0001,65.03,62001,0
+OZ.US,D,20260102,000000,60.07,62,56.16,56.16,109155,0
+OZ.US,D,20260105,000000,55.02,56.655,50.0001,54.66,26303,0
+OZ.US,D,20260106,000000,54.26,56.205,54.05,54.6,19915,0
+OZ.US,D,20260107,000000,54.66,54.83,54.5,54.53,15962,0
+OZ.US,D,20260108,000000,55.6,55.6,54.392284,54.62,18719,0
+OZ.US,D,20260109,000000,54.66,54.66,54.26,54.66,3589,0
+OZ.US,D,20260112,000000,54.7,54.7,53.56,54.02,42732,0
+OZ.US,D,20260113,000000,53.51,53.53,52.51,52.51,9462,0
+OZ.US,D,20260114,000000,52.745,52.95,52.02,52.35,8664,0
+OZ.US,D,20260115,000000,52.35,53.93,52.275,53.49,13517,0
+OZ.US,D,20260116,000000,53.3444,54.25,53.2,54.25,6227,0
+OZ.US,D,20260120,000000,53.4734,53.4734,52.3,52.75,13409,0
+OZ.US,D,20260121,000000,52.3,53.2966,52.26,52.9383,12988,0
+OZ.US,D,20260122,000000,53.4,53.67,52.985,52.985,7214,0
+OZ.US,D,20260123,000000,53.01,53.2,52.26,52.3,6562,0
+OZ.US,D,20260126,000000,53.07,53.07,52.51,52.51,1562,0
+OZ.US,D,20260127,000000,52.51,52.58,52.47,52.47,4812,0
+OZ.US,D,20260128,000000,52.37,52.41,52.12,52.12,4081,0
+OZ.US,D,20260129,000000,52.35,52.35,52.12,52.3,9546,0
+OZ.US,D,20260130,000000,52.705,52.932,52.55,52.932,5069,0
+OZ.US,D,20260202,000000,52.89,53,52.89,53,2633,0
+OZ.US,D,20260203,000000,53,53,52.75,52.75,6991,0
+OZ.US,D,20260204,000000,52.7,52.7,49.5765,50,40468,0
+OZ.US,D,20260205,000000,50,50.35,50,50.18,8818,0
+OZ.US,D,20260206,000000,50.18,51.56,50.18,50.18,5769,0
+OZ.US,D,20260209,000000,50.5,50.65,49.87,49.87,8626,0
+OZ.US,D,20260210,000000,49.95,50.31,49.95,50.05,2439,0
+OZ.US,D,20260211,000000,50.03,50.65,50.03,50.276,8754,0
+OZ.US,D,20260212,000000,50.425,50.425,50.06,50.38,4996,0
+OZ.US,D,20260213,000000,50.06,51.04,50.04,50.2,3500,0
+OZ.US,D,20260217,000000,50.6337,50.99,50.4,50.89,5001,0
+OZ.US,D,20260218,000000,50.6875,50.8707,50.5,50.6401,6856,0
diff --git a/daily/us/nysemkt stocks/parr.us.txt b/daily/us/nysemkt stocks/parr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88b9e641617d67bdea11e9a8781511d95f99f30b
--- /dev/null
+++ b/daily/us/nysemkt stocks/parr.us.txt	
@@ -0,0 +1,2912 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PARR.US,D,20140723,000000,19.3,20.23,19.3,20,63680,0
+PARR.US,D,20140724,000000,20.35,20.35,20.06,20.12,32470,0
+PARR.US,D,20140725,000000,20.2,20.2,20.05,20.1,84167,0
+PARR.US,D,20140728,000000,20.1,20.16,20.08,20.1,65206,0
+PARR.US,D,20140729,000000,20.1,20.14,19.7,19.7,51681,0
+PARR.US,D,20140730,000000,19.7,19.75,19.6,19.7,31654,0
+PARR.US,D,20140731,000000,19.5,19.5,18.7,18.8,21379,0
+PARR.US,D,20140801,000000,18.98,19.23,17.99,18.01,25956,0
+PARR.US,D,20140804,000000,17.87,18.1,17.8,17.9,12738,0
+PARR.US,D,20140805,000000,17.94,17.98,17.7,17.85,9192,0
+PARR.US,D,20140806,000000,17.5,17.79,17.5,17.7,9877,0
+PARR.US,D,20140807,000000,17.55,17.72,17.25,17.25,18723,0
+PARR.US,D,20140808,000000,17.6,18.56,17.12,17.43,187243,0
+PARR.US,D,20140811,000000,17.4,17.69,17.35,17.4,169141,0
+PARR.US,D,20140812,000000,17.5,17.5,17.33,17.4,51267,0
+PARR.US,D,20140813,000000,17.25,17.45,17.25,17.45,42694,0
+PARR.US,D,20140814,000000,17.55,17.7,17.49,17.6,28707,0
+PARR.US,D,20140815,000000,17.58,17.61,17.5,17.6,34793,0
+PARR.US,D,20140818,000000,17.96,18.89,17.65,18.75,32727,0
+PARR.US,D,20140819,000000,18.75,18.87,18.18,18.45,19205,0
+PARR.US,D,20140820,000000,18.26,18.74,18.25,18.45,53328,0
+PARR.US,D,20140821,000000,18.6,18.6,18.23,18.26,29403,0
+PARR.US,D,20140822,000000,18.45,18.75,18.4,18.72,23230,0
+PARR.US,D,20140825,000000,18.81,18.81,18.2,18.37,38239,0
+PARR.US,D,20140826,000000,18.35,18.44,18.15,18.25,101546,0
+PARR.US,D,20140827,000000,18.1,18.15,17.94,17.94,111806,0
+PARR.US,D,20140828,000000,17.85,18.25,17.85,18.08,58047,0
+PARR.US,D,20140829,000000,18.14,18.2,18,18.08,21234,0
+PARR.US,D,20140902,000000,18.15,18.15,17.95,18,22993,0
+PARR.US,D,20140903,000000,18,18.15,17.9,17.95,68136,0
+PARR.US,D,20140904,000000,18.1,18.12,17.92,18,62601,0
+PARR.US,D,20140905,000000,18,18,14,16.68,640549,0
+PARR.US,D,20140908,000000,16.89,17.23,16.3,16.39,277634,0
+PARR.US,D,20140909,000000,16.45,16.79,16.13,16.2,77900,0
+PARR.US,D,20140910,000000,16.1,16.29,15.26,15.55,148596,0
+PARR.US,D,20140911,000000,15.55,15.88,15.01,15.35,92436,0
+PARR.US,D,20140912,000000,15.31,16.71,15.28,15.89,98364,0
+PARR.US,D,20140915,000000,16.46,17,15.25,15.86,93980,0
+PARR.US,D,20140916,000000,15.85,16.11,15.43,15.7,58097,0
+PARR.US,D,20140917,000000,15.79,16,15.42,15.5,55702,0
+PARR.US,D,20140918,000000,15.6,15.76,15.25,15.64,70220,0
+PARR.US,D,20140919,000000,15.7,17.07,15.7,16.63,582444,0
+PARR.US,D,20140922,000000,16.58,16.85,16.48,16.75,31511,0
+PARR.US,D,20140923,000000,16.75,16.97,16.5,16.65,44591,0
+PARR.US,D,20140924,000000,16.65,16.9,16.65,16.85,68995,0
+PARR.US,D,20140925,000000,16.83,17,16.55,16.96,21453,0
+PARR.US,D,20140926,000000,17,17,16.52,16.98,65989,0
+PARR.US,D,20140929,000000,16.9,17,16.57,16.98,36104,0
+PARR.US,D,20140930,000000,16.85,16.93,16.65,16.85,43172,0
+PARR.US,D,20141001,000000,16.76,16.85,15.75,16.32,121659,0
+PARR.US,D,20141002,000000,16.35,16.38,16.02,16.29,31550,0
+PARR.US,D,20141003,000000,16.1,16.17,15.54,15.71,31992,0
+PARR.US,D,20141006,000000,15.64,16.36,15.54,16.08,53937,0
+PARR.US,D,20141007,000000,15.86,16.12,15.78,15.95,19909,0
+PARR.US,D,20141008,000000,15.8,15.83,15.3,15.76,26122,0
+PARR.US,D,20141009,000000,15.58,15.66,15.5,15.61,19793,0
+PARR.US,D,20141010,000000,15.49,15.55,15.11,15.37,38490,0
+PARR.US,D,20141013,000000,15.11,15.74,15.11,15.62,23365,0
+PARR.US,D,20141014,000000,15.5,15.72,15.35,15.53,29817,0
+PARR.US,D,20141015,000000,15.29,15.49,15.15,15.2,63250,0
+PARR.US,D,20141016,000000,15.06,15.68,15.05,15.2,26109,0
+PARR.US,D,20141017,000000,15.38,15.67,15.12,15.3,14179,0
+PARR.US,D,20141020,000000,15.16,15.56,15.05,15.56,11583,0
+PARR.US,D,20141021,000000,15.5,16.06,15.26,15.85,55786,0
+PARR.US,D,20141022,000000,15.89,15.91,15.31,15.48,22373,0
+PARR.US,D,20141023,000000,15.33,15.83,15.02,15.65,21883,0
+PARR.US,D,20141024,000000,15.64,15.93,15.27,15.8,12808,0
+PARR.US,D,20141027,000000,15.66,15.66,15.26,15.6,18916,0
+PARR.US,D,20141028,000000,15.6,16.03,15.33,16.03,21664,0
+PARR.US,D,20141029,000000,16,16.35,16,16.14,17961,0
+PARR.US,D,20141030,000000,16.04,16.39,15.76,16.15,7901,0
+PARR.US,D,20141031,000000,16.09,16.15,15.51,15.87,29943,0
+PARR.US,D,20141103,000000,15.95,16,15.71,15.84,9793,0
+PARR.US,D,20141104,000000,15.88,15.98,15.62,15.71,18111,0
+PARR.US,D,20141105,000000,15.6,15.98,15.5,15.58,20214,0
+PARR.US,D,20141106,000000,15.7,15.92,15.7,15.75,17549,0
+PARR.US,D,20141107,000000,15.65,15.98,15.5,15.85,14112,0
+PARR.US,D,20141110,000000,15.94,15.94,15.5,15.55,9109,0
+PARR.US,D,20141111,000000,15.5,16,15.44,15.84,13427,0
+PARR.US,D,20141112,000000,15.66,15.66,15.25,15.56,34467,0
+PARR.US,D,20141113,000000,15.56,15.56,15.01,15.09,24415,0
+PARR.US,D,20141114,000000,15.14,15.42,14.99,15.24,23347,0
+PARR.US,D,20141117,000000,15.05,15.47,15.05,15.15,32796,0
+PARR.US,D,20141118,000000,12.53,15.32,12.53,15.15,15057,0
+PARR.US,D,20141119,000000,12.53,15.29,12.53,15.2,22744,0
+PARR.US,D,20141120,000000,15.15,15.25,15.1,15.12,56331,0
+PARR.US,D,20141121,000000,15.15,15.38,15.1,15.15,29317,0
+PARR.US,D,20141124,000000,15.15,15.4,15.05,15.08,25399,0
+PARR.US,D,20141125,000000,15.37,15.37,15.08,15.14,16747,0
+PARR.US,D,20141126,000000,15.09,15.24,15.07,15.07,11177,0
+PARR.US,D,20141128,000000,15.05,15.1,15.05,15.09,9540,0
+PARR.US,D,20141201,000000,15.1,15.1,14.45,14.6,93278,0
+PARR.US,D,20141202,000000,14.66,14.94,14.4,14.5,45696,0
+PARR.US,D,20141203,000000,14.51,14.71,14.5,14.63,8812,0
+PARR.US,D,20141204,000000,14.55,14.68,14,14.04,18129,0
+PARR.US,D,20141205,000000,14.1,14.12,13.64,14,45530,0
+PARR.US,D,20141208,000000,13.75,13.84,13.31,13.4,67033,0
+PARR.US,D,20141209,000000,13.41,13.64,13.31,13.4,38170,0
+PARR.US,D,20141210,000000,13.26,13.6,13.26,13.55,72358,0
+PARR.US,D,20141211,000000,13.55,13.83,13.54,13.56,26208,0
+PARR.US,D,20141212,000000,13.51,14.34,13.5,14.05,45143,0
+PARR.US,D,20141215,000000,14.25,14.71,13.95,14.58,86424,0
+PARR.US,D,20141216,000000,14.54,14.74,13.9,14.05,73750,0
+PARR.US,D,20141217,000000,14.31,16,14.04,15.98,143325,0
+PARR.US,D,20141218,000000,16,16,15.7,15.84,80009,0
+PARR.US,D,20141219,000000,15.87,16.45,15.22,15.92,209801,0
+PARR.US,D,20141222,000000,15.99,16.24,15.39,15.54,32059,0
+PARR.US,D,20141223,000000,15.79,16,15.51,15.9,27927,0
+PARR.US,D,20141224,000000,15.88,15.99,15.75,15.95,8146,0
+PARR.US,D,20141226,000000,16.12,16.12,15.81,16,34010,0
+PARR.US,D,20141229,000000,15.97,16.14,15.42,15.66,36382,0
+PARR.US,D,20141230,000000,15.66,15.93,15.63,15.85,51219,0
+PARR.US,D,20141231,000000,16.16,16.48,15.97,16.25,220277,0
+PARR.US,D,20150102,000000,16.3,16.3,16.03,16.25,62251,0
+PARR.US,D,20150105,000000,16.28,16.37,15.8,16.17,40541,0
+PARR.US,D,20150106,000000,16.2,16.38,16.05,16.2,106566,0
+PARR.US,D,20150107,000000,16.3,16.4,16.1,16.3,39490,0
+PARR.US,D,20150108,000000,16.4,17.39,16.31,17.07,209798,0
+PARR.US,D,20150109,000000,17.1,17.26,16.86,17.05,39073,0
+PARR.US,D,20150112,000000,17.25,17.25,16.63,17,43605,0
+PARR.US,D,20150113,000000,16.82,17.39,16.82,17.28,171154,0
+PARR.US,D,20150114,000000,17.15,17.19,16.4,16.67,49302,0
+PARR.US,D,20150115,000000,16.87,17.12,16.4,16.5,31967,0
+PARR.US,D,20150116,000000,16.5,16.65,16.4,16.57,10249,0
+PARR.US,D,20150120,000000,16.5,17.14,16.5,16.83,17325,0
+PARR.US,D,20150121,000000,16.69,17.35,16.69,17.35,30196,0
+PARR.US,D,20150122,000000,17.16,17.92,17.16,17.87,40201,0
+PARR.US,D,20150123,000000,17.92,18,17.55,17.9,23430,0
+PARR.US,D,20150126,000000,17.74,18.49,17.7,18.48,62747,0
+PARR.US,D,20150127,000000,18.5,18.5,17.82,18.38,14913,0
+PARR.US,D,20150128,000000,18.5,18.5,17.84,18.25,29506,0
+PARR.US,D,20150129,000000,18.1,18.41,18,18.25,23583,0
+PARR.US,D,20150130,000000,18.35,18.35,17.86,18.31,23512,0
+PARR.US,D,20150202,000000,18.5,19.13,18.5,19,81553,0
+PARR.US,D,20150203,000000,19,19,18.16,18.85,72947,0
+PARR.US,D,20150204,000000,18.57,18.99,18.45,18.85,88925,0
+PARR.US,D,20150205,000000,18.7,18.99,18.41,18.94,60727,0
+PARR.US,D,20150206,000000,18.98,18.98,18.51,18.82,33978,0
+PARR.US,D,20150209,000000,18.64,18.9,18.62,18.85,26216,0
+PARR.US,D,20150210,000000,18.73,18.9,18.73,18.88,19134,0
+PARR.US,D,20150211,000000,18.58,18.85,18.55,18.76,17227,0
+PARR.US,D,20150212,000000,18.76,18.84,18.7,18.75,19526,0
+PARR.US,D,20150213,000000,18.6,18.81,18.32,18.69,44915,0
+PARR.US,D,20150217,000000,18.5,18.6,18.29,18.44,32308,0
+PARR.US,D,20150218,000000,18.26,18.62,18.26,18.33,21841,0
+PARR.US,D,20150219,000000,18.64,18.65,18.17,18.58,43954,0
+PARR.US,D,20150220,000000,18.61,18.74,18.3,18.55,36699,0
+PARR.US,D,20150223,000000,18.66,18.88,18.5,18.8,79043,0
+PARR.US,D,20150224,000000,18.85,18.9,18.5,18.8,45941,0
+PARR.US,D,20150225,000000,18.9,18.9,18.63,18.85,130298,0
+PARR.US,D,20150226,000000,18.89,18.89,18.76,18.82,42023,0
+PARR.US,D,20150227,000000,18.75,18.85,18.75,18.85,58363,0
+PARR.US,D,20150302,000000,18.64,18.82,18.64,18.79,38300,0
+PARR.US,D,20150303,000000,18.62,18.77,18.5,18.7,50300,0
+PARR.US,D,20150304,000000,18.65,18.76,18.53,18.62,19600,0
+PARR.US,D,20150305,000000,18.82,18.98,18.72,18.8,111800,0
+PARR.US,D,20150306,000000,18.85,18.98,18.75,18.87,165300,0
+PARR.US,D,20150309,000000,18.96,18.96,18.75,18.85,43100,0
+PARR.US,D,20150310,000000,18.85,18.85,18.65,18.78,32000,0
+PARR.US,D,20150311,000000,18.71,18.94,18.67,18.75,61000,0
+PARR.US,D,20150312,000000,18.96,20.16,18.96,20.08,225900,0
+PARR.US,D,20150313,000000,20.11,20.11,19.9,20.07,122500,0
+PARR.US,D,20150316,000000,20.12,20.56,19.94,20.27,134700,0
+PARR.US,D,20150317,000000,20.39,20.5,20.38,20.43,124400,0
+PARR.US,D,20150318,000000,20.4,20.91,20.36,20.91,122600,0
+PARR.US,D,20150319,000000,21,22.1,20.85,21.76,200800,0
+PARR.US,D,20150320,000000,22.34,22.78,21.85,22.47,296300,0
+PARR.US,D,20150323,000000,22.59,22.94,22.47,22.73,135700,0
+PARR.US,D,20150324,000000,22.73,22.79,22.46,22.6,70800,0
+PARR.US,D,20150325,000000,22.64,22.85,22.56,22.65,240600,0
+PARR.US,D,20150326,000000,22.69,22.85,22.57,22.67,103900,0
+PARR.US,D,20150327,000000,22.71,22.71,22.55,22.56,66400,0
+PARR.US,D,20150330,000000,22.74,22.79,22.55,22.7,73400,0
+PARR.US,D,20150331,000000,22.7,23.38,22.61,23.21,68100,0
+PARR.US,D,20150401,000000,23.36,24.03,23.01,23.86,284900,0
+PARR.US,D,20150402,000000,23.9,24.44,23.66,24.27,226000,0
+PARR.US,D,20150406,000000,24.24,24.25,23.66,23.9,65600,0
+PARR.US,D,20150407,000000,23.76,24.22,23.76,23.96,67435,0
+PARR.US,D,20150408,000000,23.98,24.41,23.93,24.41,59200,0
+PARR.US,D,20150409,000000,24.47,24.85,24.42,24.68,61724,0
+PARR.US,D,20150410,000000,24.72,25,24.7,24.95,106600,0
+PARR.US,D,20150413,000000,25.2,25.44,24.9,24.94,155100,0
+PARR.US,D,20150414,000000,25.25,25.38,25.05,25.19,49100,0
+PARR.US,D,20150415,000000,25.32,25.67,24.87,25.32,78265,0
+PARR.US,D,20150416,000000,25.43,25.43,24.58,24.74,70559,0
+PARR.US,D,20150417,000000,24.75,24.81,24,24.2,35000,0
+PARR.US,D,20150420,000000,24,24.62,24,24.5,58655,0
+PARR.US,D,20150421,000000,24.5,24.6,24.12,24.42,66838,0
+PARR.US,D,20150422,000000,24.4,24.6,24.17,24.45,68198,0
+PARR.US,D,20150423,000000,24.39,24.72,24.17,24.18,157300,0
+PARR.US,D,20150424,000000,24.24,24.24,23.26,23.5,92200,0
+PARR.US,D,20150427,000000,23.27,24.28,23.2,23.84,62200,0
+PARR.US,D,20150428,000000,23.82,24.3,23.79,24.29,57600,0
+PARR.US,D,20150429,000000,24.18,24.49,23.99,24.28,29600,0
+PARR.US,D,20150430,000000,24.19,24.4,24.01,24.2,33700,0
+PARR.US,D,20150501,000000,24.15,24.29,23.63,24.11,27400,0
+PARR.US,D,20150504,000000,23.87,24.42,23.73,23.8,59200,0
+PARR.US,D,20150505,000000,23.63,23.91,23.51,23.77,33100,0
+PARR.US,D,20150506,000000,23.651,23.77,23.07,23.31,44667,0
+PARR.US,D,20150507,000000,23.12,23.65,23.07,23.52,75847,0
+PARR.US,D,20150508,000000,23.43,23.71,23.16,23.49,138000,0
+PARR.US,D,20150511,000000,22.8,22.8,21.03,21.67,213200,0
+PARR.US,D,20150512,000000,21.65,22.65,21.4,22.46,56171,0
+PARR.US,D,20150513,000000,22.45,22.59,22.13,22.51,35200,0
+PARR.US,D,20150514,000000,22.26,22.74,22.26,22.45,60300,0
+PARR.US,D,20150515,000000,22.54,23.19,22.24,23.04,115903,0
+PARR.US,D,20150518,000000,22.98,23.51,22.42,23.23,121107,0
+PARR.US,D,20150519,000000,23,23.27,22.98,23.04,53700,0
+PARR.US,D,20150520,000000,23.04,23.27,22.81,23.03,47500,0
+PARR.US,D,20150521,000000,23.08,23.19,22.75,22.95,54200,0
+PARR.US,D,20150522,000000,21.99,23,21.89,22.94,77800,0
+PARR.US,D,20150526,000000,22.76,22.99,22.39,22.85,51311,0
+PARR.US,D,20150527,000000,22.78,23,22.67,22.84,49800,0
+PARR.US,D,20150528,000000,22.76,22.93,22.45,22.65,64828,0
+PARR.US,D,20150529,000000,22.6,23.02,22.6,22.8,40400,0
+PARR.US,D,20150601,000000,23.2,23.2,22.51,22.7,129400,0
+PARR.US,D,20150602,000000,22.69,22.95,22.61,22.84,283044,0
+PARR.US,D,20150603,000000,22.84,23.51,22.64,23.4,155100,0
+PARR.US,D,20150604,000000,23.31,23.47,22.66,23,117100,0
+PARR.US,D,20150605,000000,23,23.05,22.64,22.75,101500,0
+PARR.US,D,20150608,000000,22.72,22.92,22.46,22.78,69800,0
+PARR.US,D,20150609,000000,22.63,22.89,22.62,22.72,41610,0
+PARR.US,D,20150610,000000,22.8,22.89,22.64,22.82,55549,0
+PARR.US,D,20150611,000000,22.81,22.96,22.59,22.76,35937,0
+PARR.US,D,20150612,000000,22.73,22.81,22.65,22.76,35900,0
+PARR.US,D,20150615,000000,22.73,22.73,22.46,22.59,69700,0
+PARR.US,D,20150616,000000,22.54,22.6,22.4,22.53,64000,0
+PARR.US,D,20150617,000000,22.56,22.63,22.19,22.35,51600,0
+PARR.US,D,20150618,000000,22.39,22.86,22.15,22.24,68400,0
+PARR.US,D,20150619,000000,22.25,22.82,21.76,22.25,115300,0
+PARR.US,D,20150622,000000,22.2,22.25,21.94,22.03,53200,0
+PARR.US,D,20150623,000000,22.21,22.21,21.68,21.77,109923,0
+PARR.US,D,20150624,000000,21.95,22.12,21.61,21.78,93800,0
+PARR.US,D,20150625,000000,21.63,21.73,20.08,20.3,157400,0
+PARR.US,D,20150626,000000,20.26,20.84,19.43,19.71,1403700,0
+PARR.US,D,20150629,000000,19.92,19.92,18.63,18.63,143800,0
+PARR.US,D,20150630,000000,18.75,18.79,18.11,18.72,273603,0
+PARR.US,D,20150701,000000,18.81,19.03,18.31,18.75,120700,0
+PARR.US,D,20150702,000000,18.75,18.75,18.26,18.5,142300,0
+PARR.US,D,20150706,000000,18.26,18.81,18.25,18.39,114400,0
+PARR.US,D,20150707,000000,18.41,19,18,19,119900,0
+PARR.US,D,20150708,000000,19,19.03,18.54,18.69,107900,0
+PARR.US,D,20150709,000000,18.86,19,18.67,18.74,54600,0
+PARR.US,D,20150710,000000,18.85,19.08,18.47,18.93,234800,0
+PARR.US,D,20150713,000000,19.03,19.15,18.81,18.92,240300,0
+PARR.US,D,20150714,000000,18.83,19.28,18.74,19.1,216525,0
+PARR.US,D,20150715,000000,19.44,19.44,18.77,18.88,114714,0
+PARR.US,D,20150716,000000,18.9,19.21,18.65,18.78,72900,0
+PARR.US,D,20150717,000000,18.78,19.22,18.38,18.63,63100,0
+PARR.US,D,20150720,000000,18.67,18.67,18.25,18.33,78400,0
+PARR.US,D,20150721,000000,18.24,18.49,18.22,18.3,134300,0
+PARR.US,D,20150722,000000,18.17,18.33,17.85,18.12,72100,0
+PARR.US,D,20150723,000000,17.82,18.05,17.69,17.95,102200,0
+PARR.US,D,20150724,000000,17.89,17.93,17.6,17.78,61300,0
+PARR.US,D,20150727,000000,17.66,17.66,17.35,17.57,53000,0
+PARR.US,D,20150728,000000,17.15,17.87,17.09,17.62,47100,0
+PARR.US,D,20150729,000000,17.59,18.14,17.59,18.06,77600,0
+PARR.US,D,20150730,000000,17.85,18.24,17.84,17.96,76300,0
+PARR.US,D,20150731,000000,17.91,18.15,17.79,18.01,84400,0
+PARR.US,D,20150803,000000,17.84,18.32,17.74,18.08,61082,0
+PARR.US,D,20150804,000000,18.19,18.3,17.94,18.01,60900,0
+PARR.US,D,20150805,000000,18.19,18.38,17.9,18.1,44200,0
+PARR.US,D,20150806,000000,18.23,18.67,17.97,18.53,61325,0
+PARR.US,D,20150807,000000,18.73,21.08,18.7,20.72,144000,0
+PARR.US,D,20150810,000000,20.82,21.17,20.82,21.09,111000,0
+PARR.US,D,20150811,000000,21,21,20.53,20.68,100581,0
+PARR.US,D,20150812,000000,20.74,21.08,20.42,20.99,173000,0
+PARR.US,D,20150813,000000,20.94,20.94,20.42,20.58,86700,0
+PARR.US,D,20150814,000000,20.45,21.28,20.41,21.21,160200,0
+PARR.US,D,20150817,000000,21.18,21.5,21,21.21,493800,0
+PARR.US,D,20150818,000000,21.06,21.19,20.58,20.96,435700,0
+PARR.US,D,20150819,000000,20.96,21.1,20.57,20.99,101600,0
+PARR.US,D,20150820,000000,20.84,21,20.53,20.54,106900,0
+PARR.US,D,20150821,000000,19.05,19.58,18.94,19.4,143300,0
+PARR.US,D,20150824,000000,18.31,19.19,18.15,18.23,173010,0
+PARR.US,D,20150825,000000,18.82,18.82,17.7,17.89,113700,0
+PARR.US,D,20150826,000000,18.22,18.36,17.85,18.32,81500,0
+PARR.US,D,20150827,000000,18.53,19.09,18.16,18.55,89800,0
+PARR.US,D,20150828,000000,18.54,19.61,18.54,19.61,64800,0
+PARR.US,D,20150831,000000,19.13,19.35,18.83,19.34,113700,0
+PARR.US,D,20150901,000000,18.63,19.21,18.05,18.38,380100,0
+PARR.US,D,20150902,000000,18.7,19.18,18.23,18.72,75400,0
+PARR.US,D,20150903,000000,18.73,19.22,18.62,18.96,90100,0
+PARR.US,D,20150904,000000,18.66,18.78,18.28,18.56,42800,0
+PARR.US,D,20150908,000000,18.87,19.71,18.87,19.6,112200,0
+PARR.US,D,20150909,000000,19.74,19.77,19.35,19.55,61400,0
+PARR.US,D,20150910,000000,19.55,20.03,19.08,19.69,77594,0
+PARR.US,D,20150911,000000,19.47,19.64,18.99,19.6,69200,0
+PARR.US,D,20150914,000000,19.51,20.06,19.18,19.54,89200,0
+PARR.US,D,20150915,000000,19.6,19.87,19.42,19.84,60000,0
+PARR.US,D,20150916,000000,19.9,20.05,19.27,19.55,49300,0
+PARR.US,D,20150917,000000,19.5,19.87,19.21,19.86,71200,0
+PARR.US,D,20150918,000000,19.64,20,19.18,19.68,220000,0
+PARR.US,D,20150921,000000,19.97,20.13,19.46,19.84,71200,0
+PARR.US,D,20150922,000000,19.59,20.06,19.59,19.94,84300,0
+PARR.US,D,20150923,000000,20.09,20.46,19.92,20.1,97100,0
+PARR.US,D,20150924,000000,20,20.79,19.95,20.72,141866,0
+PARR.US,D,20150925,000000,20.98,21.1,20.38,20.39,59200,0
+PARR.US,D,20150928,000000,20.47,20.47,19.76,20.05,73979,0
+PARR.US,D,20150929,000000,20.18,20.71,20.11,20.41,70500,0
+PARR.US,D,20150930,000000,20.45,20.94,20.01,20.83,106900,0
+PARR.US,D,20151001,000000,20.86,21,20.25,20.89,50500,0
+PARR.US,D,20151002,000000,20.73,21.21,20.37,21.1,59400,0
+PARR.US,D,20151005,000000,21.29,21.48,20.59,21.28,85095,0
+PARR.US,D,20151006,000000,21.39,21.39,20.94,21.35,163700,0
+PARR.US,D,20151007,000000,21.49,21.58,20.97,21.36,91600,0
+PARR.US,D,20151008,000000,21.2,21.7,20.99,21.6,109300,0
+PARR.US,D,20151009,000000,21.78,21.78,21,21.48,87300,0
+PARR.US,D,20151012,000000,21.48,21.48,21,21.44,35420,0
+PARR.US,D,20151013,000000,21.25,21.49,21.18,21.31,35000,0
+PARR.US,D,20151014,000000,21.46,21.46,20.76,21.17,25800,0
+PARR.US,D,20151015,000000,21.17,21.81,20.83,21.76,69500,0
+PARR.US,D,20151016,000000,21.88,21.9,21.4,21.73,47600,0
+PARR.US,D,20151019,000000,21.62,21.84,21.11,21.5,82700,0
+PARR.US,D,20151020,000000,21.42,21.68,21.25,21.56,75788,0
+PARR.US,D,20151021,000000,21.51,21.57,21.12,21.32,71200,0
+PARR.US,D,20151022,000000,21.31,21.73,21.06,21.57,185400,0
+PARR.US,D,20151023,000000,21.77,21.77,21.26,21.5,134400,0
+PARR.US,D,20151026,000000,21.62,21.62,21.25,21.53,91500,0
+PARR.US,D,20151027,000000,21.33,21.45,21.16,21.31,159200,0
+PARR.US,D,20151028,000000,21.38,21.85,21.3,21.76,154900,0
+PARR.US,D,20151029,000000,21.79,23.26,21.79,23.16,175200,0
+PARR.US,D,20151030,000000,23.19,23.46,22.7,22.8,298500,0
+PARR.US,D,20151102,000000,22.75,22.87,21.79,22.58,97935,0
+PARR.US,D,20151103,000000,22.48,22.6,22.24,22.29,115300,0
+PARR.US,D,20151104,000000,22.39,22.85,22.31,22.55,182202,0
+PARR.US,D,20151105,000000,22.56,23.39,22.56,22.96,144300,0
+PARR.US,D,20151106,000000,22.82,23.89,22.77,23.81,249000,0
+PARR.US,D,20151109,000000,23.87,24.86,23.79,24.73,175136,0
+PARR.US,D,20151110,000000,24.62,24.83,24.39,24.54,153900,0
+PARR.US,D,20151111,000000,24.59,24.75,24.35,24.47,89200,0
+PARR.US,D,20151112,000000,24,24.6,24,24.27,57600,0
+PARR.US,D,20151113,000000,24.04,24.31,23.95,24.15,92100,0
+PARR.US,D,20151116,000000,24.21,24.92,23.98,24.85,104600,0
+PARR.US,D,20151117,000000,25,25.74,24.69,25.73,153100,0
+PARR.US,D,20151118,000000,25.72,26.74,25.72,26.69,187700,0
+PARR.US,D,20151119,000000,26.58,27.3,26.42,27.08,167600,0
+PARR.US,D,20151120,000000,27.27,28.31,27.1,27.92,165800,0
+PARR.US,D,20151123,000000,24.5,24.56,23.16,24.07,880000,0
+PARR.US,D,20151124,000000,23.89,24.24,23.27,24.13,178700,0
+PARR.US,D,20151125,000000,24.24,24.55,24.06,24.43,156800,0
+PARR.US,D,20151127,000000,24.73,25.18,24.69,24.95,140200,0
+PARR.US,D,20151130,000000,25.14,25.69,24.62,25.05,539500,0
+PARR.US,D,20151201,000000,24.97,25.03,24.3,24.5,340162,0
+PARR.US,D,20151202,000000,24.5,24.52,23.71,23.72,196058,0
+PARR.US,D,20151203,000000,23.72,23.88,22.85,23.34,176553,0
+PARR.US,D,20151204,000000,23.45,24.02,22.94,23.62,189000,0
+PARR.US,D,20151207,000000,23.62,23.75,21,21.57,371500,0
+PARR.US,D,20151208,000000,21.34,22.71,21.08,22.62,212305,0
+PARR.US,D,20151209,000000,22.39,23.53,22.27,23.38,251000,0
+PARR.US,D,20151210,000000,23.5,24.13,23.28,23.88,255000,0
+PARR.US,D,20151211,000000,23.25,23.76,22.88,23.09,234900,0
+PARR.US,D,20151214,000000,23.09,23.5,22.78,23.21,142018,0
+PARR.US,D,20151215,000000,23.31,24.22,22.98,24.05,245700,0
+PARR.US,D,20151216,000000,24.26,24.26,23.31,23.88,159700,0
+PARR.US,D,20151217,000000,23.95,23.95,22.25,22.48,137100,0
+PARR.US,D,20151218,000000,22.34,23.71,22.03,23.71,391800,0
+PARR.US,D,20151221,000000,23.64,23.67,22.48,23.35,165500,0
+PARR.US,D,20151222,000000,23.26,23.26,22.71,23.06,102729,0
+PARR.US,D,20151223,000000,23.05,23.98,22.94,23.98,127000,0
+PARR.US,D,20151224,000000,24,24,23.35,23.75,58129,0
+PARR.US,D,20151228,000000,23.41,23.47,23.02,23.26,79351,0
+PARR.US,D,20151229,000000,23.31,23.69,23.01,23.68,78348,0
+PARR.US,D,20151230,000000,23.64,24.34,23.26,23.74,208256,0
+PARR.US,D,20151231,000000,23.61,23.75,23.19,23.54,137051,0
+PARR.US,D,20160104,000000,23.07,23.72,22.19,23.1,156737,0
+PARR.US,D,20160105,000000,23.2,24.09,22.99,24,159925,0
+PARR.US,D,20160106,000000,24.06,24.09,23.47,23.79,149480,0
+PARR.US,D,20160107,000000,23.29,24.0999,22.67,23.61,143500,0
+PARR.US,D,20160108,000000,23.74,24.02,23.46,23.72,99341,0
+PARR.US,D,20160111,000000,23.92,23.95,22.8208,23.33,109123,0
+PARR.US,D,20160112,000000,23.46,23.515,22.73,23.48,181017,0
+PARR.US,D,20160113,000000,23.63,23.63,21.58,21.8,139863,0
+PARR.US,D,20160114,000000,22.02,22.73,21.73,22.52,127446,0
+PARR.US,D,20160115,000000,21.84,22.26,21.24,21.83,141498,0
+PARR.US,D,20160119,000000,21.85,22.23,21.42,22.12,104000,0
+PARR.US,D,20160120,000000,21.54,22.615,21.17,22.09,135729,0
+PARR.US,D,20160121,000000,22.02,23.1535,21.87,22.92,91504,0
+PARR.US,D,20160122,000000,23.15,24.09,23.04,23.94,161791,0
+PARR.US,D,20160125,000000,23.5,23.99,22.49,22.82,113164,0
+PARR.US,D,20160126,000000,22.71,23.17,22.1,23.12,58206,0
+PARR.US,D,20160127,000000,22.9,23.665,22.2,22.77,144691,0
+PARR.US,D,20160128,000000,23.9,23.99,22.85,23.81,172577,0
+PARR.US,D,20160129,000000,23.84,24.11,23,23.92,290318,0
+PARR.US,D,20160201,000000,23.8,23.8,22.995,23.69,109740,0
+PARR.US,D,20160202,000000,23.3,23.51,22.64,22.86,113443,0
+PARR.US,D,20160203,000000,23.23,23.23,22.34,22.94,78089,0
+PARR.US,D,20160204,000000,22.73,23.26,22.51,23.17,110575,0
+PARR.US,D,20160205,000000,23.09,23.17,21.82,21.84,130506,0
+PARR.US,D,20160208,000000,21.54,21.95,20.56,21.81,173317,0
+PARR.US,D,20160209,000000,21.57,22.92,21.14,22.79,106013,0
+PARR.US,D,20160210,000000,23,24.08,22.85,22.9,432798,0
+PARR.US,D,20160211,000000,22.56,23.24,22.28,22.87,107446,0
+PARR.US,D,20160212,000000,23.02,23.46,22.88,23.25,106009,0
+PARR.US,D,20160216,000000,23.76,23.8,22.33,22.99,78848,0
+PARR.US,D,20160217,000000,22.99,23.2,22.4,22.69,107856,0
+PARR.US,D,20160218,000000,22.67,23.17,22.53,22.79,59777,0
+PARR.US,D,20160219,000000,22.85,23.15,22.7,22.93,84125,0
+PARR.US,D,20160222,000000,23.05,23.66,23,23.4,89507,0
+PARR.US,D,20160223,000000,23.41,23.538,22.9,22.95,99358,0
+PARR.US,D,20160224,000000,22.6,23.31,22.6,23.24,119968,0
+PARR.US,D,20160225,000000,22.35,23.235,22.35,22.98,105993,0
+PARR.US,D,20160226,000000,23.21,23.76,22.99,23.62,125910,0
+PARR.US,D,20160229,000000,21.83,22.64,19.25,19.7,499591,0
+PARR.US,D,20160301,000000,20,21.26,19.58,19.8,487066,0
+PARR.US,D,20160302,000000,19.75,19.8,18.72,19.05,233254,0
+PARR.US,D,20160303,000000,18.91,19.25,18.68,19.01,160954,0
+PARR.US,D,20160304,000000,19.14,19.42,17.65,17.84,346475,0
+PARR.US,D,20160307,000000,17.69,18.36,17.48,18.36,173393,0
+PARR.US,D,20160308,000000,18.51,18.55,17.91,18.27,133821,0
+PARR.US,D,20160309,000000,18.41,19,18.27,18.62,129510,0
+PARR.US,D,20160310,000000,18.52,19.05,18.33,18.62,143661,0
+PARR.US,D,20160311,000000,18.94,19.09,18.74,19.07,95579,0
+PARR.US,D,20160314,000000,19.05,19.24,18.54,18.64,88671,0
+PARR.US,D,20160315,000000,18.75,19.07,18.495,18.86,92213,0
+PARR.US,D,20160316,000000,18.96,19.5,18.89,19.03,106973,0
+PARR.US,D,20160317,000000,19.14,19.64,19.02,19.41,120186,0
+PARR.US,D,20160318,000000,19.75,19.81,18.88,19.18,563530,0
+PARR.US,D,20160321,000000,18.97,19.5,18.96,19.35,102072,0
+PARR.US,D,20160322,000000,19.2,19.35,19.03,19.11,57595,0
+PARR.US,D,20160323,000000,19.08,19.08,18.4,18.65,112519,0
+PARR.US,D,20160324,000000,18.6,18.92,18.45,18.83,67861,0
+PARR.US,D,20160328,000000,18.74,19.46,18.69,18.85,76559,0
+PARR.US,D,20160329,000000,18.72,19.01,18.39,18.9,104664,0
+PARR.US,D,20160330,000000,18.99,18.99,18.54,18.66,143802,0
+PARR.US,D,20160331,000000,18.69,19.07,18.39,18.76,92178,0
+PARR.US,D,20160401,000000,18.52,18.92,18.39,18.74,124991,0
+PARR.US,D,20160404,000000,18.83,19.135,18.64,18.7,106566,0
+PARR.US,D,20160405,000000,18.61,19.01,18.335,18.8,98831,0
+PARR.US,D,20160406,000000,18.9,19.62,18.81,18.99,124566,0
+PARR.US,D,20160407,000000,18.7,19.12,18.595,18.89,176001,0
+PARR.US,D,20160408,000000,19.21,19.6,18.92,19.48,48219,0
+PARR.US,D,20160411,000000,19.16,19.82,18.67,19.28,59906,0
+PARR.US,D,20160412,000000,19.27,19.9,18.88,19.38,49470,0
+PARR.US,D,20160413,000000,19.28,19.49,19.1,19.41,57666,0
+PARR.US,D,20160414,000000,19.55,19.55,19.195,19.32,83748,0
+PARR.US,D,20160415,000000,19.21,19.78,18.94,19.55,64484,0
+PARR.US,D,20160418,000000,19.31,20,18.93,19.57,102962,0
+PARR.US,D,20160419,000000,19.67,19.88,19.17,19.69,107928,0
+PARR.US,D,20160420,000000,19.61,19.98,19.25,19.79,247647,0
+PARR.US,D,20160421,000000,19.75,19.99,19.38,19.44,73985,0
+PARR.US,D,20160422,000000,19.55,19.76,19.165,19.68,62941,0
+PARR.US,D,20160425,000000,19.6,19.67,19.43,19.59,73561,0
+PARR.US,D,20160426,000000,19.73,19.93,19.33,19.83,130120,0
+PARR.US,D,20160427,000000,19.85,19.99,19.39,19.63,102779,0
+PARR.US,D,20160428,000000,19.62,19.74,19.25,19.29,46154,0
+PARR.US,D,20160429,000000,19.31,19.31,18.81,19.11,99303,0
+PARR.US,D,20160502,000000,19.03,19.42,18.7015,19.23,96387,0
+PARR.US,D,20160503,000000,19.11,19.19,18.65,18.97,100412,0
+PARR.US,D,20160504,000000,18.92,19.26,18.76,18.8,91208,0
+PARR.US,D,20160505,000000,18.35,18.54,16.91,17.01,248976,0
+PARR.US,D,20160506,000000,16.88,17.39,16.88,17.23,53204,0
+PARR.US,D,20160509,000000,17.32,17.8,17.1,17.52,73339,0
+PARR.US,D,20160510,000000,17.54,17.85,17.39,17.71,115288,0
+PARR.US,D,20160511,000000,17.61,17.61,16.85,16.86,107305,0
+PARR.US,D,20160512,000000,17.01,17.1,16.38,16.45,149526,0
+PARR.US,D,20160513,000000,16.36,16.69,15.95,16.1,249936,0
+PARR.US,D,20160516,000000,16.32,16.32,15.82,16.14,105899,0
+PARR.US,D,20160517,000000,16.16,16.225,15.61,15.75,157915,0
+PARR.US,D,20160518,000000,15.79,15.92,15.08,15.23,135049,0
+PARR.US,D,20160519,000000,15.25,15.25,14.73,15.02,116630,0
+PARR.US,D,20160520,000000,15.49,16.2,15.49,16.15,220770,0
+PARR.US,D,20160523,000000,16.01,16.26,15.47,15.5,158528,0
+PARR.US,D,20160524,000000,15.5,15.87,15.19,15.82,128754,0
+PARR.US,D,20160525,000000,15.79,16.1,15.23,15.55,110812,0
+PARR.US,D,20160526,000000,15.48,15.69,15.12,15.13,129650,0
+PARR.US,D,20160527,000000,15.22,15.62,15,15.61,81226,0
+PARR.US,D,20160531,000000,15.76,15.87,15.13,15.3,203277,0
+PARR.US,D,20160601,000000,15.06,15.64,14.91,15.48,198193,0
+PARR.US,D,20160602,000000,15.45,15.8,15.14,15.34,132754,0
+PARR.US,D,20160603,000000,15.35,15.58,15.21,15.37,125881,0
+PARR.US,D,20160606,000000,15.51,15.69,15.15,15.65,120222,0
+PARR.US,D,20160607,000000,15.54,15.78,15.48,15.54,267619,0
+PARR.US,D,20160608,000000,15.49,15.595,15.2,15.42,253913,0
+PARR.US,D,20160609,000000,15.38,15.71,15.07,15.38,197808,0
+PARR.US,D,20160610,000000,15.21,15.93,14.63,14.87,287462,0
+PARR.US,D,20160613,000000,14.95,14.95,14.05,14.13,211127,0
+PARR.US,D,20160614,000000,14.03,16.15,13.9,15.8,497745,0
+PARR.US,D,20160615,000000,15.86,16.0884,15.56,15.63,415002,0
+PARR.US,D,20160616,000000,14.7,15.7,14.7,15.55,364448,0
+PARR.US,D,20160617,000000,15.6,15.94,15.4,15.58,205784,0
+PARR.US,D,20160620,000000,15.47,16,15.47,15.7,196959,0
+PARR.US,D,20160621,000000,15.78,16.25,15.75,16.21,69262,0
+PARR.US,D,20160622,000000,16.25,16.33,15.86,16.28,255288,0
+PARR.US,D,20160623,000000,16.23,16.54,16.04,16.2,362137,0
+PARR.US,D,20160624,000000,15.91,16.1,15.62,15.78,1405720,0
+PARR.US,D,20160627,000000,15.83,15.83,14.93,15.03,389549,0
+PARR.US,D,20160628,000000,15.17,15.3799,14.88,15.03,203967,0
+PARR.US,D,20160629,000000,15.16,15.37,14.74,14.83,199076,0
+PARR.US,D,20160630,000000,14.94,15.34,14.64,15.34,194319,0
+PARR.US,D,20160701,000000,15.34,15.42,14.71,15.1,91976,0
+PARR.US,D,20160705,000000,15.02,15.43,14.59,14.84,187486,0
+PARR.US,D,20160706,000000,14.91,15.01,14.41,14.71,125830,0
+PARR.US,D,20160707,000000,14.91,15.08,14.28,14.48,129231,0
+PARR.US,D,20160708,000000,14.61,15.03,14.4501,15,146235,0
+PARR.US,D,20160711,000000,15.13,15.46,14.9,15.43,240132,0
+PARR.US,D,20160712,000000,15.49,16,15.42,15.95,382965,0
+PARR.US,D,20160713,000000,15.9,16,15.09,15.31,150707,0
+PARR.US,D,20160714,000000,15.46,15.51,14.85,14.87,215228,0
+PARR.US,D,20160715,000000,15,15.02,14.704,14.81,178940,0
+PARR.US,D,20160718,000000,14.9,14.9,14.455,14.83,145712,0
+PARR.US,D,20160719,000000,14.86,14.91,14.69,14.81,74578,0
+PARR.US,D,20160720,000000,14.88,15.33,14.66,15.3,190878,0
+PARR.US,D,20160721,000000,15.22,15.42,14.89,14.98,68449,0
+PARR.US,D,20160722,000000,14.94,15.02,14.75,14.88,157302,0
+PARR.US,D,20160725,000000,14.91,14.91,14.59,14.79,141153,0
+PARR.US,D,20160726,000000,14.75,14.96,14.606,14.86,76705,0
+PARR.US,D,20160727,000000,14.78,15.02,14.78,14.95,138292,0
+PARR.US,D,20160728,000000,14.8462,15.18,14.73,14.85,71867,0
+PARR.US,D,20160729,000000,14.72,15.155,14.4,15,91781,0
+PARR.US,D,20160801,000000,14.86,15.02,14.42,14.85,200296,0
+PARR.US,D,20160802,000000,14.81,15.02,14.2,14.87,132660,0
+PARR.US,D,20160803,000000,15.7,15.9,15.18,15.51,593256,0
+PARR.US,D,20160804,000000,15.59,15.889,15.29,15.42,107588,0
+PARR.US,D,20160805,000000,15.43,15.67,15.1501,15.67,199269,0
+PARR.US,D,20160808,000000,15.61,15.75,15.06,15.48,102158,0
+PARR.US,D,20160809,000000,14.91,15.25,13.98,13.99,462286,0
+PARR.US,D,20160810,000000,13.9,13.99,13.6954,13.82,247998,0
+PARR.US,D,20160811,000000,13.75,13.78,13.2,13.29,362091,0
+PARR.US,D,20160812,000000,13.24,13.35,13.18,13.31,144899,0
+PARR.US,D,20160815,000000,13.44,14.15,13.31,13.83,152348,0
+PARR.US,D,20160816,000000,13.79,13.79,13.43,13.52,123836,0
+PARR.US,D,20160817,000000,13.57,13.6,13.41,13.55,73541,0
+PARR.US,D,20160818,000000,13.62,13.78,13.41,13.67,118486,0
+PARR.US,D,20160819,000000,13.64,13.82,13.47,13.74,115800,0
+PARR.US,D,20160822,000000,13.77,13.88,13.39,13.64,198470,0
+PARR.US,D,20160823,000000,13.66,13.82,13.42,13.6,117692,0
+PARR.US,D,20160824,000000,13.4,13.55,13.08,13.14,175897,0
+PARR.US,D,20160825,000000,13.13,13.14,12.75,12.93,156458,0
+PARR.US,D,20160826,000000,12.79,12.88,12.64,12.72,182394,0
+PARR.US,D,20160829,000000,12.64,12.72,12.28,12.34,234020,0
+PARR.US,D,20160830,000000,12.26,12.47,12.26,12.29,273593,0
+PARR.US,D,20160831,000000,12.31,12.44,12.23,12.24,224754,0
+PARR.US,D,20160901,000000,12.31,12.45,12.18,12.44,135527,0
+PARR.US,D,20160902,000000,12.37,12.78,12.37,12.65,145527,0
+PARR.US,D,20160906,000000,12.67,12.73,12.37,12.47,529659,0
+PARR.US,D,20160907,000000,12.51,12.86,12.465,12.83,612581,0
+PARR.US,D,20160908,000000,12.95,13.65,12.79,13.52,561793,0
+PARR.US,D,20160909,000000,13.58,13.58,13.16,13.37,495418,0
+PARR.US,D,20160912,000000,13.21,13.31,12.98,12.99,357473,0
+PARR.US,D,20160913,000000,12.95,12.955,12.56,12.8,341426,0
+PARR.US,D,20160914,000000,12.67,13.0199,12.66,12.88,231363,0
+PARR.US,D,20160915,000000,12.81,13.51,12.72,13.5,292250,0
+PARR.US,D,20160916,000000,13.31,13.77,13.17,13.5,467098,0
+PARR.US,D,20160919,000000,13.73,14.18,13.57,14,204035,0
+PARR.US,D,20160920,000000,13.96,14.07,13.47,13.55,380591,0
+PARR.US,D,20160921,000000,13.53,13.795,13.37,13.52,206238,0
+PARR.US,D,20160922,000000,13.6,13.76,13.36,13.38,228134,0
+PARR.US,D,20160923,000000,13.27,13.47,13.01,13.26,334149,0
+PARR.US,D,20160926,000000,13.3,13.39,12.92,13.01,317040,0
+PARR.US,D,20160927,000000,13.16,13.16,12.73,13,252502,0
+PARR.US,D,20160928,000000,13.15,13.39,12.87,13.34,365058,0
+PARR.US,D,20160929,000000,13.37,13.44,12.9,13,216227,0
+PARR.US,D,20160930,000000,13.01,13.315,12.9,13.08,243500,0
+PARR.US,D,20161003,000000,13.11,13.3,13.07,13.24,77544,0
+PARR.US,D,20161004,000000,13.14,13.93,13.04,13.8,620478,0
+PARR.US,D,20161005,000000,13.75,14.37,13.75,14.27,1048500,0
+PARR.US,D,20161006,000000,14.86,14.86,14.15,14.32,349874,0
+PARR.US,D,20161007,000000,14.29,14.37,13.88,13.89,312357,0
+PARR.US,D,20161010,000000,14.01,14.335,13.99,14.12,101362,0
+PARR.US,D,20161011,000000,14.15,14.21,13.91,14.01,195800,0
+PARR.US,D,20161012,000000,13.9,14,13.71,13.83,213544,0
+PARR.US,D,20161013,000000,13.75,13.93,13.63,13.76,291463,0
+PARR.US,D,20161014,000000,13.77,13.94,13.42,13.51,350697,0
+PARR.US,D,20161017,000000,13.48,13.8,13.3,13.59,128411,0
+PARR.US,D,20161018,000000,13.53,13.73,13.53,13.68,260525,0
+PARR.US,D,20161019,000000,13.69,14.31,13.64,14.01,400227,0
+PARR.US,D,20161020,000000,14.25,14.2699,13.85,14.09,267812,0
+PARR.US,D,20161021,000000,13.91,14.04,13.85,14.03,158372,0
+PARR.US,D,20161024,000000,14.09,14.09,13.81,13.95,168363,0
+PARR.US,D,20161025,000000,13.99,14.125,13.71,13.76,592794,0
+PARR.US,D,20161026,000000,13.78,13.92,13.36,13.6,227991,0
+PARR.US,D,20161027,000000,13.61,13.81,13.49,13.5,115951,0
+PARR.US,D,20161028,000000,13.47,13.48,13.13,13.19,185342,0
+PARR.US,D,20161031,000000,13.22,13.3,12.71,12.74,247527,0
+PARR.US,D,20161101,000000,12.81,13.04,12.62,13.02,297289,0
+PARR.US,D,20161102,000000,12.96,12.96,12.47,12.8,789491,0
+PARR.US,D,20161103,000000,12.74,14.04,12.652,13.84,444079,0
+PARR.US,D,20161104,000000,13.86,14.24,13.33,13.99,348657,0
+PARR.US,D,20161107,000000,14.17,14.255,13.82,14.03,318898,0
+PARR.US,D,20161108,000000,13.91,14.2113,13.91,14.14,104928,0
+PARR.US,D,20161109,000000,14.15,14.78,14.15,14.66,323672,0
+PARR.US,D,20161110,000000,14.79,14.85,14.49,14.5,261580,0
+PARR.US,D,20161111,000000,14.59,14.67,14.4,14.48,299724,0
+PARR.US,D,20161114,000000,14.67,14.78,14.61,14.7,276191,0
+PARR.US,D,20161115,000000,14.69,14.85,14.6,14.65,234518,0
+PARR.US,D,20161116,000000,14.84,14.95,14.58,14.72,364397,0
+PARR.US,D,20161117,000000,14.91,14.95,14.12,14.31,285664,0
+PARR.US,D,20161118,000000,14.4,14.64,14.247,14.54,446065,0
+PARR.US,D,20161121,000000,14.75,14.905,14.65,14.8,233762,0
+PARR.US,D,20161122,000000,14.78,14.89,14.44,14.7,199409,0
+PARR.US,D,20161123,000000,14.71,14.78,14.54,14.7,138601,0
+PARR.US,D,20161125,000000,14.71,14.79,14.34,14.46,60040,0
+PARR.US,D,20161128,000000,14.44,14.72,14.335,14.38,130096,0
+PARR.US,D,20161129,000000,14.38,14.455,14.11,14.26,127440,0
+PARR.US,D,20161130,000000,14.85,14.99,14.39,14.8,810059,0
+PARR.US,D,20161201,000000,14.95,14.99,14.7425,14.82,500158,0
+PARR.US,D,20161202,000000,14.78,15.22,14.78,14.99,563683,0
+PARR.US,D,20161205,000000,15.08,15.27,15.01,15.15,293186,0
+PARR.US,D,20161206,000000,15.12,15.12,14.82,14.98,120380,0
+PARR.US,D,20161207,000000,15,15.37,14.85,15.24,815389,0
+PARR.US,D,20161208,000000,15.4,15.46,15.02,15.12,226355,0
+PARR.US,D,20161209,000000,15.12,15.345,14.921,15.2,298460,0
+PARR.US,D,20161212,000000,15.42,15.425,14.97,15.1,231249,0
+PARR.US,D,20161213,000000,15.15,15.25,14.86,14.91,233757,0
+PARR.US,D,20161214,000000,14.91,14.91,14.28,14.37,308103,0
+PARR.US,D,20161215,000000,14.32,15,14.02,14.21,1214094,0
+PARR.US,D,20161216,000000,13.97,14.5,13.97,14.42,553365,0
+PARR.US,D,20161219,000000,14.32,14.361,14.06,14.14,268910,0
+PARR.US,D,20161220,000000,14.12,14.24,14.08,14.2,217740,0
+PARR.US,D,20161221,000000,14.18,14.45,14.1125,14.42,195485,0
+PARR.US,D,20161222,000000,14.44,15,14.4,15,275945,0
+PARR.US,D,20161223,000000,14.96,15.15,14.81,14.86,201030,0
+PARR.US,D,20161227,000000,14.9,15.01,14.58,14.59,102838,0
+PARR.US,D,20161228,000000,14.63,14.68,14.47,14.62,154001,0
+PARR.US,D,20161229,000000,14.6,14.78,14.47,14.63,136983,0
+PARR.US,D,20161230,000000,14.58,14.6,14.41,14.54,211628,0
+PARR.US,D,20170103,000000,14.75,15.01,14.42,15,309065,0
+PARR.US,D,20170104,000000,14.93,15.0693,14.8,14.9,176004,0
+PARR.US,D,20170105,000000,15,15.05,14.67,14.69,223497,0
+PARR.US,D,20170106,000000,14.81,14.81,14.2143,14.24,223302,0
+PARR.US,D,20170109,000000,14.19,14.19,13.82,13.97,186460,0
+PARR.US,D,20170110,000000,13.92,13.92,13.18,13.2,229869,0
+PARR.US,D,20170111,000000,13.35,13.53,12.96,13.49,212306,0
+PARR.US,D,20170112,000000,13.51,13.56,13.3,13.47,172478,0
+PARR.US,D,20170113,000000,13.47,13.56,13.17,13.25,120925,0
+PARR.US,D,20170117,000000,13.25,13.59,13.25,13.46,187265,0
+PARR.US,D,20170118,000000,13.47,13.84,13.34,13.81,171202,0
+PARR.US,D,20170119,000000,13.9,14.08,13.87,14.02,204516,0
+PARR.US,D,20170120,000000,14,14,13.8,13.87,246105,0
+PARR.US,D,20170123,000000,13.83,14.02,13.8,14.01,245108,0
+PARR.US,D,20170124,000000,13.98,14.57,13.98,14.55,1016109,0
+PARR.US,D,20170125,000000,14.5,14.64,14.26,14.5,182992,0
+PARR.US,D,20170126,000000,14.51,14.65,14.46,14.51,136709,0
+PARR.US,D,20170127,000000,14.45,14.58,14.41,14.48,162476,0
+PARR.US,D,20170130,000000,14.46,14.46,14.09,14.27,253621,0
+PARR.US,D,20170131,000000,14.31,14.54,14.14,14.53,216386,0
+PARR.US,D,20170201,000000,14.52,14.54,14.14,14.35,396204,0
+PARR.US,D,20170202,000000,14.27,14.47,14.06,14.46,246944,0
+PARR.US,D,20170203,000000,14.52,14.75,14.4,14.71,181629,0
+PARR.US,D,20170206,000000,14.65,14.65,14.455,14.5,123580,0
+PARR.US,D,20170207,000000,14.52,14.79,14.45,14.6,234436,0
+PARR.US,D,20170208,000000,14.6,14.84,14.5,14.72,252542,0
+PARR.US,D,20170209,000000,14.81,14.87,14.54,14.73,164955,0
+PARR.US,D,20170210,000000,14.8,14.975,14.61,14.72,78749,0
+PARR.US,D,20170213,000000,14.77,14.77,14.505,14.55,163404,0
+PARR.US,D,20170214,000000,14.55,14.85,14.5,14.76,131781,0
+PARR.US,D,20170215,000000,14.69,15.05,14.62,15.04,205144,0
+PARR.US,D,20170216,000000,15,15.115,14.67,14.84,141736,0
+PARR.US,D,20170217,000000,14.9,14.9,14.53,14.79,300337,0
+PARR.US,D,20170221,000000,14.96,14.98,14.74,14.88,137061,0
+PARR.US,D,20170222,000000,14.81,14.86,14.63,14.78,121447,0
+PARR.US,D,20170223,000000,14.89,14.99,14.72,14.88,121677,0
+PARR.US,D,20170224,000000,14.75,14.95,14.51,14.53,377781,0
+PARR.US,D,20170227,000000,14.51,14.72,14.35,14.65,295073,0
+PARR.US,D,20170228,000000,14.54,14.72,14.053,14.6,414442,0
+PARR.US,D,20170301,000000,15.12,16.325,15.12,15.51,919355,0
+PARR.US,D,20170302,000000,15.46,15.6199,15.19,15.44,298591,0
+PARR.US,D,20170303,000000,15.5,15.78,15.34,15.41,155566,0
+PARR.US,D,20170306,000000,15.26,15.5,15.21,15.35,219719,0
+PARR.US,D,20170307,000000,15.35,15.51,15.22,15.31,205753,0
+PARR.US,D,20170308,000000,15.31,15.55,15.17,15.3,296751,0
+PARR.US,D,20170309,000000,15.33,15.555,15.24,15.46,296419,0
+PARR.US,D,20170310,000000,15.44,15.52,15.28,15.36,239035,0
+PARR.US,D,20170313,000000,15.35,15.645,15.35,15.6,132289,0
+PARR.US,D,20170314,000000,15.52,15.99,15.45,15.94,215507,0
+PARR.US,D,20170315,000000,15.99,16.12,15.8,16.07,361414,0
+PARR.US,D,20170316,000000,16.13,16.21,15.97,16.09,234421,0
+PARR.US,D,20170317,000000,16.09,16.38,15.73,16.23,605756,0
+PARR.US,D,20170320,000000,16.23,16.23,15.8221,16.07,157261,0
+PARR.US,D,20170321,000000,16.18,16.31,15.59,15.59,160693,0
+PARR.US,D,20170322,000000,15.54,15.985,15.49,15.89,144210,0
+PARR.US,D,20170323,000000,15.95,16.06,15.75,16.02,140693,0
+PARR.US,D,20170324,000000,16.03,16.1,15.86,16.07,87880,0
+PARR.US,D,20170327,000000,15.95,16.33,15.95,16.22,150539,0
+PARR.US,D,20170328,000000,16.19,16.24,16.01,16.17,153423,0
+PARR.US,D,20170329,000000,16.11,16.33,16.1,16.32,212105,0
+PARR.US,D,20170330,000000,16.32,16.47,16.2,16.26,229670,0
+PARR.US,D,20170331,000000,16.23,16.49,16.23,16.49,199987,0
+PARR.US,D,20170403,000000,16.54,16.6567,16.3094,16.51,122189,0
+PARR.US,D,20170404,000000,16.49,16.565,16.24,16.4,115836,0
+PARR.US,D,20170405,000000,16.42,16.75,16.315,16.33,439134,0
+PARR.US,D,20170406,000000,16.44,16.52,16.33,16.5,126130,0
+PARR.US,D,20170407,000000,16.49,16.82,16.35,16.75,215820,0
+PARR.US,D,20170410,000000,16.82,17.1,16.75,16.99,175781,0
+PARR.US,D,20170411,000000,17.01,17.08,16.83,17.02,194662,0
+PARR.US,D,20170412,000000,16.94,16.95,16.68,16.78,152291,0
+PARR.US,D,20170413,000000,16.87,16.87,16.3,16.38,167680,0
+PARR.US,D,20170417,000000,16.35,16.4,16.21,16.3,90762,0
+PARR.US,D,20170418,000000,16.25,16.34,16.16,16.28,94967,0
+PARR.US,D,20170419,000000,16.33,16.4,16.26,16.32,115726,0
+PARR.US,D,20170420,000000,16.43,16.46,16.28,16.33,117655,0
+PARR.US,D,20170421,000000,16.4,16.4447,16.32,16.35,144971,0
+PARR.US,D,20170424,000000,16.53,16.71,16.41,16.52,110230,0
+PARR.US,D,20170425,000000,16.64,16.775,16.48,16.5,120458,0
+PARR.US,D,20170426,000000,16.43,16.785,16.375,16.54,111684,0
+PARR.US,D,20170427,000000,16.53,16.56,16.39,16.41,79928,0
+PARR.US,D,20170428,000000,16.49,16.59,16.32,16.37,119347,0
+PARR.US,D,20170501,000000,16.43,16.56,16.31,16.54,68446,0
+PARR.US,D,20170502,000000,16.53,16.7,16.13,16.19,114683,0
+PARR.US,D,20170503,000000,16.12,16.48,16.01,16.28,145778,0
+PARR.US,D,20170504,000000,16.25,16.32,16.15,16.23,96069,0
+PARR.US,D,20170505,000000,16.16,16.56,16.16,16.52,83742,0
+PARR.US,D,20170508,000000,16.58,16.85,16.41,16.84,97415,0
+PARR.US,D,20170509,000000,16.84,16.84,16.59,16.76,106071,0
+PARR.US,D,20170510,000000,17,17.25,16.76,16.84,201658,0
+PARR.US,D,20170511,000000,16.78,16.82,16.5,16.68,94687,0
+PARR.US,D,20170512,000000,16.66,16.88,16.58,16.65,122963,0
+PARR.US,D,20170515,000000,16.65,16.815,16.63,16.66,116867,0
+PARR.US,D,20170516,000000,16.75,16.75,16.365,16.49,135760,0
+PARR.US,D,20170517,000000,16.31,16.7,16.31,16.62,113527,0
+PARR.US,D,20170518,000000,16.55,16.82,16.41,16.67,120217,0
+PARR.US,D,20170519,000000,16.74,17,16.52,16.93,118914,0
+PARR.US,D,20170522,000000,16.93,17.07,16.9,16.95,102681,0
+PARR.US,D,20170523,000000,16.95,17.02,16.78,16.88,109822,0
+PARR.US,D,20170524,000000,16.86,16.9372,16.475,16.57,122070,0
+PARR.US,D,20170525,000000,16.56,16.9075,16.54,16.71,113615,0
+PARR.US,D,20170526,000000,16.8,16.9,16.5829,16.81,131210,0
+PARR.US,D,20170530,000000,16.73,17,16.63,16.82,147868,0
+PARR.US,D,20170531,000000,16.94,17.24,16.87,17.21,285052,0
+PARR.US,D,20170601,000000,17.37,17.37,17.09,17.3,154922,0
+PARR.US,D,20170602,000000,17.35,17.35,16.92,16.95,310759,0
+PARR.US,D,20170605,000000,16.86,16.98,16.61,16.73,359112,0
+PARR.US,D,20170606,000000,16.75,17.01,16.52,16.96,166926,0
+PARR.US,D,20170607,000000,16.91,17.02,16.48,16.53,90249,0
+PARR.US,D,20170608,000000,16.44,16.92,16.44,16.78,108186,0
+PARR.US,D,20170609,000000,16.8,17.09,16.79,16.95,184346,0
+PARR.US,D,20170612,000000,16.97,17.17,16.93,17.09,205818,0
+PARR.US,D,20170613,000000,17.12,17.25,16.93,17.04,112490,0
+PARR.US,D,20170614,000000,16.98,17.31,16.77,17.24,267548,0
+PARR.US,D,20170615,000000,17.15,17.19,16.92,17.09,142529,0
+PARR.US,D,20170616,000000,16.7,17.42,16.7,17.35,571050,0
+PARR.US,D,20170619,000000,17.45,17.77,17.08,17.77,196137,0
+PARR.US,D,20170620,000000,17.62,17.86,17.46,17.65,132470,0
+PARR.US,D,20170621,000000,17.6,17.6,17.09,17.13,126406,0
+PARR.US,D,20170622,000000,17.13,17.55,17.12,17.31,95807,0
+PARR.US,D,20170623,000000,17.21,17.5,17.17,17.49,199423,0
+PARR.US,D,20170626,000000,17.53,17.645,17.25,17.5,92616,0
+PARR.US,D,20170627,000000,17.5,17.79,17.35,17.4,132385,0
+PARR.US,D,20170628,000000,17.49,17.64,17.39,17.58,106061,0
+PARR.US,D,20170629,000000,17.6,17.73,17.31,17.73,135341,0
+PARR.US,D,20170630,000000,17.75,18.08,17.66,18.04,129050,0
+PARR.US,D,20170703,000000,18,18.49,18,18.38,112286,0
+PARR.US,D,20170705,000000,18.34,18.4,18.06,18.17,127543,0
+PARR.US,D,20170706,000000,18.22,18.22,17.86,17.91,95859,0
+PARR.US,D,20170707,000000,17.86,18.05,17.7675,18.03,57717,0
+PARR.US,D,20170710,000000,17.93,18.16,17.83,17.92,82851,0
+PARR.US,D,20170711,000000,17.91,18.29,17.725,18.2,124398,0
+PARR.US,D,20170712,000000,17.76,18.26,17.61,17.75,175238,0
+PARR.US,D,20170713,000000,17.59,17.81,17.58,17.71,154275,0
+PARR.US,D,20170714,000000,17.86,17.93,17.67,17.88,83867,0
+PARR.US,D,20170717,000000,17.88,18.07,17.86,17.98,87701,0
+PARR.US,D,20170718,000000,18.1,18.315,18.02,18.19,195917,0
+PARR.US,D,20170719,000000,18.25,18.39,17.61,18.29,160194,0
+PARR.US,D,20170720,000000,18.23,18.29,18,18.07,135278,0
+PARR.US,D,20170721,000000,18.45,18.45,17.99,18.14,180632,0
+PARR.US,D,20170724,000000,19.41,19.41,18.01,18.05,140300,0
+PARR.US,D,20170725,000000,18.24,18.29,18.05,18.14,179692,0
+PARR.US,D,20170726,000000,18.19,18.37,18.12,18.15,145055,0
+PARR.US,D,20170727,000000,18.24,18.265,18.12,18.18,93380,0
+PARR.US,D,20170728,000000,18.22,18.433,17.98,18.1,425555,0
+PARR.US,D,20170731,000000,18.15,18.18,17.89,17.91,98055,0
+PARR.US,D,20170801,000000,17.96,18.17,17.93,18,106706,0
+PARR.US,D,20170802,000000,18.01,18.08,17.6,17.66,86513,0
+PARR.US,D,20170803,000000,17.59,17.825,17.101,17.28,110802,0
+PARR.US,D,20170804,000000,17.625,17.625,17.15,17.27,108506,0
+PARR.US,D,20170807,000000,17.01,17.245,16.95,17.11,116436,0
+PARR.US,D,20170808,000000,16.85,17.23,15.9,16.43,464540,0
+PARR.US,D,20170809,000000,16.5,16.68,16.34,16.43,132693,0
+PARR.US,D,20170810,000000,16.675,16.685,16.31,16.56,171750,0
+PARR.US,D,20170811,000000,16.92,17.11,16.71,16.85,160559,0
+PARR.US,D,20170814,000000,17,17.09,16.92,17,103064,0
+PARR.US,D,20170815,000000,16.8,17.04,16.77,16.98,213879,0
+PARR.US,D,20170816,000000,16.95,17.15,16.89,17,158652,0
+PARR.US,D,20170817,000000,16.88,17.15,16.8,16.8,120079,0
+PARR.US,D,20170818,000000,16.55,16.99,16.55,16.89,133749,0
+PARR.US,D,20170821,000000,16.76,16.97,16.73,16.83,392989,0
+PARR.US,D,20170822,000000,16.9,17.02,16.82,17.02,76705,0
+PARR.US,D,20170823,000000,16.91,17.24,16.91,17.16,82055,0
+PARR.US,D,20170824,000000,17.2,17.27,16.8,17.24,89755,0
+PARR.US,D,20170825,000000,17.32,17.6,17.15,17.51,93063,0
+PARR.US,D,20170828,000000,17.78,17.9199,17.64,17.74,146058,0
+PARR.US,D,20170829,000000,17.75,17.85,17.72,17.76,153495,0
+PARR.US,D,20170830,000000,17.7,17.8425,17.63,17.75,93399,0
+PARR.US,D,20170831,000000,17.75,17.88,17.6475,17.81,132448,0
+PARR.US,D,20170901,000000,17.8,17.9,17.67,17.81,89219,0
+PARR.US,D,20170905,000000,17.76,17.89,17.23,17.27,200236,0
+PARR.US,D,20170906,000000,17.41,17.53,17.37,17.43,316436,0
+PARR.US,D,20170907,000000,17.49,17.96,17.37,17.85,585064,0
+PARR.US,D,20170908,000000,17.83,18,17.77,17.93,289730,0
+PARR.US,D,20170911,000000,18.15,18.66,18.05,18.5,491567,0
+PARR.US,D,20170912,000000,18.5,18.6,18.42,18.53,594882,0
+PARR.US,D,20170913,000000,18.5,18.55,18.39,18.47,771099,0
+PARR.US,D,20170914,000000,18.5,19.55,18.5,19.43,716393,0
+PARR.US,D,20170915,000000,19.37,19.98,19.04,19.98,809222,0
+PARR.US,D,20170918,000000,19.88,20,19.67,19.77,457812,0
+PARR.US,D,20170919,000000,19.77,19.87,19.65,19.86,359133,0
+PARR.US,D,20170920,000000,19.74,19.98,19.74,19.9,314174,0
+PARR.US,D,20170921,000000,19.86,20.4,19.7394,20.17,241791,0
+PARR.US,D,20170922,000000,20.11,20.52,20.11,20.47,299024,0
+PARR.US,D,20170925,000000,20.5,20.56,20.37,20.44,356455,0
+PARR.US,D,20170926,000000,20.44,20.81,20.3,20.57,286529,0
+PARR.US,D,20170927,000000,20.68,20.68,20.25,20.56,234242,0
+PARR.US,D,20170928,000000,20.68,20.68,20.31,20.51,205662,0
+PARR.US,D,20170929,000000,21.9,21.94,20.71,20.8,1937027,0
+PARR.US,D,20171002,000000,20.88,20.93,20.61,20.82,805994,0
+PARR.US,D,20171003,000000,20.87,21.095,20.74,20.99,627614,0
+PARR.US,D,20171004,000000,21.05,21.26,20.81,20.81,850644,0
+PARR.US,D,20171005,000000,20.79,20.92,20.545,20.75,4729863,0
+PARR.US,D,20171006,000000,20.7,20.81,20.42,20.7,507520,0
+PARR.US,D,20171009,000000,20.68,20.94,20.64,20.69,617791,0
+PARR.US,D,20171010,000000,20.7,20.97,20.69,20.85,571343,0
+PARR.US,D,20171011,000000,20.83,20.87,20.53,20.67,580758,0
+PARR.US,D,20171012,000000,20.45,20.65,20.39,20.54,419997,0
+PARR.US,D,20171013,000000,20.6,20.6,20.44,20.49,222953,0
+PARR.US,D,20171016,000000,20.37,20.55,20.25,20.41,414537,0
+PARR.US,D,20171017,000000,20.29,20.64,20.28,20.55,395492,0
+PARR.US,D,20171018,000000,20.63,20.63,20.445,20.5,319672,0
+PARR.US,D,20171019,000000,20.41,20.54,20.26,20.45,254305,0
+PARR.US,D,20171020,000000,20.51,20.61,20.38,20.61,276018,0
+PARR.US,D,20171023,000000,20.51,20.73,20.3748,20.67,273390,0
+PARR.US,D,20171024,000000,20.19,20.78,20.19,20.63,211084,0
+PARR.US,D,20171025,000000,20.71,20.72,20.4,20.53,236076,0
+PARR.US,D,20171026,000000,20.54,20.55,20.35,20.5,174633,0
+PARR.US,D,20171027,000000,20.54,20.845,20.3901,20.75,245745,0
+PARR.US,D,20171030,000000,20.75,20.84,20.61,20.8,203120,0
+PARR.US,D,20171031,000000,20.88,21.06,20.8521,20.99,344431,0
+PARR.US,D,20171101,000000,21.08,21.27,20.96,21.21,313851,0
+PARR.US,D,20171102,000000,21.26,21.49,21.13,21.16,284708,0
+PARR.US,D,20171103,000000,21.19,21.21,20.98,21,222659,0
+PARR.US,D,20171106,000000,21,21.18,20.8901,21,543329,0
+PARR.US,D,20171107,000000,20.91,21.22,19.52,19.91,827776,0
+PARR.US,D,20171108,000000,20.5,20.5,19.42,19.72,496795,0
+PARR.US,D,20171109,000000,19.67,19.67,18.98,19.28,534376,0
+PARR.US,D,20171110,000000,19.34,19.41,18.81,19.07,378613,0
+PARR.US,D,20171113,000000,18.84,19.18,18.78,18.97,332827,0
+PARR.US,D,20171114,000000,18.93,19.26,18.9,18.99,300674,0
+PARR.US,D,20171115,000000,18.91,18.99,18.63,18.95,231236,0
+PARR.US,D,20171116,000000,19.09,19.51,18.96,19.47,449157,0
+PARR.US,D,20171117,000000,19.44,20.13,19.2649,19.6,840672,0
+PARR.US,D,20171120,000000,19.53,20.11,19.53,20.06,297875,0
+PARR.US,D,20171121,000000,20.07,20.44,20.07,20.3,227014,0
+PARR.US,D,20171122,000000,20.32,20.53,20.26,20.41,203456,0
+PARR.US,D,20171124,000000,20.43,20.49,20.28,20.41,78825,0
+PARR.US,D,20171127,000000,20.32,20.51,20.29,20.29,265203,0
+PARR.US,D,20171128,000000,20.29,20.485,20.235,20.4,250908,0
+PARR.US,D,20171129,000000,20.41,20.44,19.96,20.18,317721,0
+PARR.US,D,20171130,000000,20.23,20.8,20.23,20.76,486804,0
+PARR.US,D,20171201,000000,20.84,20.9,20.11,20.72,254659,0
+PARR.US,D,20171204,000000,20.86,20.94,20.41,20.43,339980,0
+PARR.US,D,20171205,000000,20.45,20.75,20.4,20.44,254168,0
+PARR.US,D,20171206,000000,20.44,20.51,20.205,20.24,180188,0
+PARR.US,D,20171207,000000,20.23,20.35,20.01,20.28,380855,0
+PARR.US,D,20171208,000000,20.4,20.56,20.09,20.38,369953,0
+PARR.US,D,20171211,000000,20.38,20.98,20.37,20.65,596404,0
+PARR.US,D,20171212,000000,20.57,20.75,20.29,20.36,232554,0
+PARR.US,D,20171213,000000,20.35,20.5,20.16,20.21,329356,0
+PARR.US,D,20171214,000000,20.23,20.49,20.19,20.36,346707,0
+PARR.US,D,20171215,000000,20.31,20.67,19.8,19.82,1053962,0
+PARR.US,D,20171218,000000,19.85,20.09,19.82,19.96,226413,0
+PARR.US,D,20171219,000000,20.23,20.23,19.74,19.86,228211,0
+PARR.US,D,20171220,000000,19.89,20.12,19.73,19.96,174283,0
+PARR.US,D,20171221,000000,20.01,20.07,19.76,19.81,239319,0
+PARR.US,D,20171222,000000,19.82,19.95,19.55,19.64,164411,0
+PARR.US,D,20171226,000000,19.6,19.81,19.55,19.71,131761,0
+PARR.US,D,20171227,000000,19.7,19.79,19.47,19.47,140395,0
+PARR.US,D,20171228,000000,19.55,19.68,19.4,19.53,186210,0
+PARR.US,D,20171229,000000,19.6,19.6,18.96,19.28,164773,0
+PARR.US,D,20180102,000000,19.38,19.67,19.235,19.62,611915,0
+PARR.US,D,20180103,000000,19.65,19.84,19.08,19.1,235407,0
+PARR.US,D,20180104,000000,19.3,19.3,18.96,19.1,202174,0
+PARR.US,D,20180105,000000,19.02,19.04,18.75,18.83,146092,0
+PARR.US,D,20180108,000000,18.83,19.05,18.78,18.99,166292,0
+PARR.US,D,20180109,000000,19.04,19.135,18.82,18.98,190160,0
+PARR.US,D,20180110,000000,19,19.46,18.835,18.9,168140,0
+PARR.US,D,20180111,000000,18.9,19,18.74,18.74,179893,0
+PARR.US,D,20180112,000000,18.75,19.1,18.5,18.93,722632,0
+PARR.US,D,20180116,000000,18.97,18.97,18.28,18.28,247914,0
+PARR.US,D,20180117,000000,18.39,18.99,18.285,18.94,298421,0
+PARR.US,D,20180118,000000,18.88,19.03,18.725,18.96,272570,0
+PARR.US,D,20180119,000000,18.91,19.1495,18.91,19.05,177847,0
+PARR.US,D,20180122,000000,19.25,19.63,19.05,19.62,265373,0
+PARR.US,D,20180123,000000,19.73,19.76,19.39,19.75,163410,0
+PARR.US,D,20180124,000000,19.64,19.85,19.43,19.62,224121,0
+PARR.US,D,20180125,000000,19.7,19.88,19.39,19.49,123593,0
+PARR.US,D,20180126,000000,19.45,19.48,19.0967,19.13,135679,0
+PARR.US,D,20180129,000000,19.19,19.19,18.245,18.28,448142,0
+PARR.US,D,20180130,000000,18.17,18.44,18.14,18.28,267023,0
+PARR.US,D,20180131,000000,18.35,18.4,18.1,18.23,227222,0
+PARR.US,D,20180201,000000,18.15,18.19,17.75,17.9,147217,0
+PARR.US,D,20180202,000000,17.71,17.87,16.81,16.84,272077,0
+PARR.US,D,20180205,000000,16.82,17.31,16.77,16.79,330262,0
+PARR.US,D,20180206,000000,16.61,17.05,16.42,16.86,265057,0
+PARR.US,D,20180207,000000,16.77,16.89,16.59,16.72,256210,0
+PARR.US,D,20180208,000000,16.79,17.1,16.56,16.81,326613,0
+PARR.US,D,20180209,000000,16.89,17.2,16.78,17.1,346948,0
+PARR.US,D,20180212,000000,17.1,17.81,17.1,17.45,329837,0
+PARR.US,D,20180213,000000,17.4,17.59,17.24,17.48,181561,0
+PARR.US,D,20180214,000000,17.75,17.76,17.75,17.75,214883,0
+PARR.US,D,20180215,000000,17.85,17.95,17.64,17.94,140863,0
+PARR.US,D,20180216,000000,17.82,17.97,17.74,17.85,243855,0
+PARR.US,D,20180220,000000,17.45,17.45,17.45,17.45,192420,0
+PARR.US,D,20180221,000000,17.44,17.97,17.365,17.81,250935,0
+PARR.US,D,20180222,000000,17.87,17.96,17.51,17.54,136639,0
+PARR.US,D,20180223,000000,17.66,17.72,17.54,17.67,104906,0
+PARR.US,D,20180226,000000,17.7,17.82,17.56,17.58,131922,0
+PARR.US,D,20180227,000000,17.59,17.86,17.33,17.34,117308,0
+PARR.US,D,20180228,000000,17.3,17.51,17.02,17.02,167665,0
+PARR.US,D,20180301,000000,16.88,17.11,16.55,17,139207,0
+PARR.US,D,20180302,000000,16.82,17.17,16.7,16.95,271644,0
+PARR.US,D,20180305,000000,16.88,17.41,16.88,17.31,164980,0
+PARR.US,D,20180306,000000,18.24,19.7499,18.2,18.61,589745,0
+PARR.US,D,20180307,000000,18.18,18.61,17.91,17.93,197255,0
+PARR.US,D,20180308,000000,18.05,18.25,17.75,17.93,176970,0
+PARR.US,D,20180309,000000,18.07,18.38,18.01,18.33,170274,0
+PARR.US,D,20180312,000000,18.39,18.5,18.31,18.46,149435,0
+PARR.US,D,20180313,000000,18.47,18.57,18.28,18.3,120555,0
+PARR.US,D,20180314,000000,18.3,18.33,17.96,18,137384,0
+PARR.US,D,20180315,000000,18.02,18.09,17.75,17.99,151618,0
+PARR.US,D,20180316,000000,17.96,18.19,17.9,18.18,460359,0
+PARR.US,D,20180319,000000,18.03,18.06,17.59,17.65,139119,0
+PARR.US,D,20180320,000000,17.62,17.85,17.53,17.62,120953,0
+PARR.US,D,20180321,000000,17.59,18.11,17.55,17.91,152730,0
+PARR.US,D,20180322,000000,17.74,17.82,17.53,17.58,122075,0
+PARR.US,D,20180323,000000,17.57,17.96,17.33,17.34,142078,0
+PARR.US,D,20180326,000000,17.57,17.98,17.39,17.95,152202,0
+PARR.US,D,20180327,000000,17.95,17.97,17.17,17.27,176770,0
+PARR.US,D,20180328,000000,17.25,17.25,16.77,16.8,416691,0
+PARR.US,D,20180329,000000,16.84,17.27,16.8,17.17,271267,0
+PARR.US,D,20180402,000000,17.11,17.45,16.87,17.12,347282,0
+PARR.US,D,20180403,000000,17.21,17.48,17.18,17.31,227860,0
+PARR.US,D,20180404,000000,17.18,17.68,17.12,17.36,173735,0
+PARR.US,D,20180405,000000,17.45,17.79,17.35,17.78,142065,0
+PARR.US,D,20180406,000000,17.67,17.92,17.32,17.48,100548,0
+PARR.US,D,20180409,000000,17.61,17.82,17.535,17.73,82942,0
+PARR.US,D,20180410,000000,17.96,18.06,17.77,18,168902,0
+PARR.US,D,20180411,000000,17.95,18.08,17.78,17.95,110965,0
+PARR.US,D,20180412,000000,18.05,18.05,17.67,17.79,122957,0
+PARR.US,D,20180413,000000,17.89,18.15,17.72,18.08,87286,0
+PARR.US,D,20180416,000000,18.19,18.39,17.75,18.23,90691,0
+PARR.US,D,20180417,000000,18.33,18.51,18.17,18.37,121066,0
+PARR.US,D,20180418,000000,18.45,18.78,18.35,18.67,201208,0
+PARR.US,D,20180419,000000,18.58,18.78,18.16,18.32,124606,0
+PARR.US,D,20180420,000000,18.21,18.375,18.11,18.24,85762,0
+PARR.US,D,20180423,000000,18.27,18.32,17.865,18.28,113209,0
+PARR.US,D,20180424,000000,18.32,18.38,17.88,17.96,124392,0
+PARR.US,D,20180425,000000,17.93,18,17.76,17.93,66725,0
+PARR.US,D,20180426,000000,17.96,18.1674,17.915,18.08,265672,0
+PARR.US,D,20180427,000000,18.03,18.03,17.23,17.23,133140,0
+PARR.US,D,20180430,000000,17.18,17.39,16.87,16.87,188277,0
+PARR.US,D,20180501,000000,17,17.32,16.98,17.26,171189,0
+PARR.US,D,20180502,000000,17.25,17.8,17.25,17.78,153970,0
+PARR.US,D,20180503,000000,17.68,17.91,17.37,17.76,131483,0
+PARR.US,D,20180504,000000,17.83,17.89,17.57,17.73,90718,0
+PARR.US,D,20180507,000000,17.81,18.2,17.63,17.65,112444,0
+PARR.US,D,20180508,000000,17.6,17.85,17.31,17.75,226075,0
+PARR.US,D,20180509,000000,17.6,18.03,17.32,17.42,235813,0
+PARR.US,D,20180510,000000,17.5,17.61,17.4,17.5,136982,0
+PARR.US,D,20180511,000000,17.48,17.57,17.36,17.43,130831,0
+PARR.US,D,20180514,000000,17.41,17.85,17.355,17.6,335868,0
+PARR.US,D,20180515,000000,17.6,17.94,17.48,17.67,296941,0
+PARR.US,D,20180516,000000,17.69,17.69,17.41,17.53,412473,0
+PARR.US,D,20180517,000000,17.46,17.73,17.4,17.53,549865,0
+PARR.US,D,20180518,000000,17.6,17.64,17.5,17.54,944439,0
+PARR.US,D,20180521,000000,17.67,18.32,17.67,18.06,477742,0
+PARR.US,D,20180522,000000,18.12,18.24,17.39,17.42,263735,0
+PARR.US,D,20180523,000000,17.33,18.06,17.33,17.99,320038,0
+PARR.US,D,20180524,000000,17.87,17.9,17.5,17.85,424359,0
+PARR.US,D,20180525,000000,17.79,17.87,17.38,17.61,519075,0
+PARR.US,D,20180529,000000,17.54,17.86,17.41,17.71,306153,0
+PARR.US,D,20180530,000000,17.8,18.17,17.8,18,337583,0
+PARR.US,D,20180531,000000,18.01,18.3,17.8,17.81,376878,0
+PARR.US,D,20180601,000000,17.92,18.59,17.885,18.54,232163,0
+PARR.US,D,20180604,000000,18.61,18.76,18.31,18.49,229778,0
+PARR.US,D,20180605,000000,18.45,18.45,18.06,18.25,195265,0
+PARR.US,D,20180606,000000,18.27,18.31,18.015,18.07,229160,0
+PARR.US,D,20180607,000000,18.17,18.42,18.11,18.27,213483,0
+PARR.US,D,20180608,000000,18.38,18.5245,18.06,18.13,409592,0
+PARR.US,D,20180611,000000,18.05,18.39,18.05,18.25,224251,0
+PARR.US,D,20180612,000000,18.27,18.41,18.04,18.08,124918,0
+PARR.US,D,20180613,000000,18.07,18.1,17.82,18.04,112858,0
+PARR.US,D,20180614,000000,18.16,18.21,17.88,17.95,141183,0
+PARR.US,D,20180615,000000,17.94,17.97,17.46,17.49,510367,0
+PARR.US,D,20180618,000000,17.49,17.61,17.4,17.58,238519,0
+PARR.US,D,20180619,000000,17.48,17.75,17.48,17.66,133965,0
+PARR.US,D,20180620,000000,17.66,17.81,17.47,17.61,136196,0
+PARR.US,D,20180621,000000,17.59,17.635,17.4,17.46,137135,0
+PARR.US,D,20180622,000000,17.83,17.86,17.51,17.72,379992,0
+PARR.US,D,20180625,000000,17.71,17.71,17.15,17.3,154578,0
+PARR.US,D,20180626,000000,17.3,17.7,17.3,17.56,107886,0
+PARR.US,D,20180627,000000,17.55,17.79,17.105,17.22,176119,0
+PARR.US,D,20180628,000000,17.2,17.4225,17.16,17.39,129339,0
+PARR.US,D,20180629,000000,17.5,17.62,17.36,17.38,101301,0
+PARR.US,D,20180702,000000,17.27,17.37,17.11,17.34,188331,0
+PARR.US,D,20180703,000000,17.4,17.785,17.35,17.53,59843,0
+PARR.US,D,20180705,000000,17.6,17.66,17.22,17.42,93995,0
+PARR.US,D,20180706,000000,17.35,17.58,17.35,17.46,50634,0
+PARR.US,D,20180709,000000,17.54,17.85,17.53,17.78,195275,0
+PARR.US,D,20180710,000000,17.86,17.91,17.46,17.52,118603,0
+PARR.US,D,20180711,000000,17.43,17.58,17.025,17.07,120052,0
+PARR.US,D,20180712,000000,17.11,17.28,16.9,17.23,130689,0
+PARR.US,D,20180713,000000,17.15,17.35,17.14,17.19,128871,0
+PARR.US,D,20180716,000000,17.14,17.425,17.1,17.13,196606,0
+PARR.US,D,20180717,000000,16.99,17.33,16.99,17.2,157262,0
+PARR.US,D,20180718,000000,17.16,17.5,17.095,17.42,113597,0
+PARR.US,D,20180719,000000,17.42,17.54,17.29,17.42,105168,0
+PARR.US,D,20180720,000000,17.44,17.47,17.09,17.1,173147,0
+PARR.US,D,20180723,000000,17.13,17.335,16.88,17.05,226746,0
+PARR.US,D,20180724,000000,17.15,17.29,16.99,17.08,162848,0
+PARR.US,D,20180725,000000,17.1,17.2,17.025,17.15,164916,0
+PARR.US,D,20180726,000000,17.13,17.65,17.13,17.57,236521,0
+PARR.US,D,20180727,000000,17.6,17.73,17.2,17.27,130360,0
+PARR.US,D,20180730,000000,17.27,17.55,17.22,17.36,81878,0
+PARR.US,D,20180731,000000,17.43,17.58,17.32,17.51,92403,0
+PARR.US,D,20180801,000000,17.37,17.52,17.19,17.34,150067,0
+PARR.US,D,20180802,000000,17.28,17.48,17.25,17.33,113725,0
+PARR.US,D,20180803,000000,17.33,17.37,17.01,17.09,159324,0
+PARR.US,D,20180806,000000,17.07,17.28,16.99,17.26,131868,0
+PARR.US,D,20180807,000000,17.28,17.48,17.18,17.28,81635,0
+PARR.US,D,20180808,000000,17.58,17.85,17.32,17.49,326409,0
+PARR.US,D,20180809,000000,17.49,17.7,17.18,17.25,117999,0
+PARR.US,D,20180810,000000,17.13,17.36,17.04,17.32,152564,0
+PARR.US,D,20180813,000000,17.29,17.51,17.06,17.1,125261,0
+PARR.US,D,20180814,000000,17.21,17.34,17.05,17.21,147025,0
+PARR.US,D,20180815,000000,17.2,17.23,16.75,16.98,163157,0
+PARR.US,D,20180816,000000,17.07,17.4,17.03,17.28,174560,0
+PARR.US,D,20180817,000000,17.3,17.54,17.17,17.48,342271,0
+PARR.US,D,20180820,000000,17.47,17.59,17.32,17.51,141686,0
+PARR.US,D,20180821,000000,17.62,17.84,17.61,17.65,148227,0
+PARR.US,D,20180822,000000,17.64,17.86,17.6,17.67,213806,0
+PARR.US,D,20180823,000000,17.61,17.95,17.5,17.95,278871,0
+PARR.US,D,20180824,000000,17.99,18.42,17.99,18.16,159962,0
+PARR.US,D,20180827,000000,18.25,18.33,18.19,18.26,170325,0
+PARR.US,D,20180828,000000,18.27,18.4932,17.84,17.85,158018,0
+PARR.US,D,20180829,000000,17.87,18.08,17.61,17.94,140744,0
+PARR.US,D,20180830,000000,20.27,21.34,20.05,20.81,1283621,0
+PARR.US,D,20180831,000000,20.8,20.81,20.16,20.31,379195,0
+PARR.US,D,20180904,000000,20.45,20.5,19.88,20.22,354990,0
+PARR.US,D,20180905,000000,20.18,20.4,19.92,20.33,409261,0
+PARR.US,D,20180906,000000,20.25,20.61,20.13,20.36,443779,0
+PARR.US,D,20180907,000000,20.27,20.6,20.27,20.5,256706,0
+PARR.US,D,20180910,000000,20.43,20.74,20.43,20.57,402961,0
+PARR.US,D,20180911,000000,20.52,20.75,20.44,20.57,267121,0
+PARR.US,D,20180912,000000,19.6,20.45,19.39,20.31,490412,0
+PARR.US,D,20180913,000000,20.22,20.59,20.22,20.55,531966,0
+PARR.US,D,20180914,000000,20.59,20.615,20.18,20.33,186416,0
+PARR.US,D,20180917,000000,20.25,20.395,20.14,20.18,261183,0
+PARR.US,D,20180918,000000,20.27,20.42,20.13,20.34,152675,0
+PARR.US,D,20180919,000000,20.34,20.43,19.97,20.04,222946,0
+PARR.US,D,20180920,000000,20,20.11,19.95,20.01,437514,0
+PARR.US,D,20180921,000000,20.02,20.12,19.84,20,869536,0
+PARR.US,D,20180924,000000,20,20.2592,19.99,20.01,1156472,0
+PARR.US,D,20180925,000000,20.14,20.43,20.08,20.32,263899,0
+PARR.US,D,20180926,000000,20.32,20.44,20.19,20.33,200612,0
+PARR.US,D,20180927,000000,20.33,20.45,20.17,20.39,174386,0
+PARR.US,D,20180928,000000,20.35,20.59,20.23,20.4,270227,0
+PARR.US,D,20181001,000000,20.4,20.52,20.03,20.11,628263,0
+PARR.US,D,20181002,000000,20.11,20.11,19.36,19.38,215212,0
+PARR.US,D,20181003,000000,19.49,19.82,19.25,19.75,173557,0
+PARR.US,D,20181004,000000,19.69,19.69,19.36,19.46,159728,0
+PARR.US,D,20181005,000000,19.5,19.5,19.17,19.26,158401,0
+PARR.US,D,20181008,000000,19.2,19.41,18.915,19.32,202510,0
+PARR.US,D,20181009,000000,19.33,19.57,19.12,19.26,264767,0
+PARR.US,D,20181010,000000,19.23,19.53,18.97,19,197397,0
+PARR.US,D,20181011,000000,18.9,19.42,18.88,18.88,416264,0
+PARR.US,D,20181012,000000,19.07,19.11,18.52,18.78,344777,0
+PARR.US,D,20181015,000000,18.79,19.04,18.44,18.65,136266,0
+PARR.US,D,20181016,000000,18.74,19.23,18.56,19.16,263052,0
+PARR.US,D,20181017,000000,19.08,19.29,18.77,18.93,154327,0
+PARR.US,D,20181018,000000,18.72,19.14,18.72,18.76,182179,0
+PARR.US,D,20181019,000000,18.75,18.75,18.47,18.54,164249,0
+PARR.US,D,20181022,000000,18.61,18.68,17.91,18.34,287791,0
+PARR.US,D,20181023,000000,18.07,18.18,17.885,17.97,250062,0
+PARR.US,D,20181024,000000,17.96,17.96,17.43,17.44,209192,0
+PARR.US,D,20181025,000000,17.55,17.81,17.47,17.66,313194,0
+PARR.US,D,20181026,000000,17.48,17.72,17.29,17.48,136467,0
+PARR.US,D,20181029,000000,17.59,17.73,17.15,17.33,171332,0
+PARR.US,D,20181030,000000,17.29,17.7,17.29,17.69,128426,0
+PARR.US,D,20181031,000000,17.86,18.04,17.63,17.68,200063,0
+PARR.US,D,20181101,000000,17.77,17.99,17.5101,17.93,167972,0
+PARR.US,D,20181102,000000,18,18.15,17.9,18.01,205160,0
+PARR.US,D,20181105,000000,18.08,18.115,17.31,17.38,248612,0
+PARR.US,D,20181106,000000,17.3,17.96,17.05,17.85,367375,0
+PARR.US,D,20181107,000000,17.07,17.67,17.07,17.39,273495,0
+PARR.US,D,20181108,000000,17.28,17.32,16.57,16.66,237632,0
+PARR.US,D,20181109,000000,16.55,16.635,16.1,16.31,337140,0
+PARR.US,D,20181112,000000,16.35,16.53,16.1,16.31,209606,0
+PARR.US,D,20181113,000000,16.35,16.465,16.18,16.31,255316,0
+PARR.US,D,20181114,000000,16.5,16.77,16.5,16.61,141404,0
+PARR.US,D,20181115,000000,16.56,16.74,16.48,16.58,146875,0
+PARR.US,D,20181116,000000,16.55,16.96,16.55,16.88,245461,0
+PARR.US,D,20181119,000000,16.81,17.005,16.41,16.49,209730,0
+PARR.US,D,20181120,000000,16.37,16.63,16.18,16.35,162688,0
+PARR.US,D,20181121,000000,16.4,16.78,16.4,16.62,75094,0
+PARR.US,D,20181123,000000,16.45,16.56,16.37,16.43,73869,0
+PARR.US,D,20181126,000000,16.55,16.71,16.36,16.59,101834,0
+PARR.US,D,20181127,000000,17.4,17.4,16.87,16.98,348902,0
+PARR.US,D,20181128,000000,17.08,17.22,16.85,17.22,417523,0
+PARR.US,D,20181129,000000,17.2,17.46,16.9,16.95,212602,0
+PARR.US,D,20181130,000000,16.95,17.12,16.72,16.92,276023,0
+PARR.US,D,20181203,000000,17.25,17.34,16.88,17.23,338712,0
+PARR.US,D,20181204,000000,17.22,17.46,16.78,16.86,167103,0
+PARR.US,D,20181206,000000,16.6,16.99,16.53,16.96,327367,0
+PARR.US,D,20181207,000000,18,18,16.87,16.88,330085,0
+PARR.US,D,20181210,000000,16.79,16.83,16.24,16.32,162517,0
+PARR.US,D,20181211,000000,16.44,16.59,16.13,16.27,154012,0
+PARR.US,D,20181212,000000,16.4,16.53,16.13,16.16,324416,0
+PARR.US,D,20181213,000000,16.13,16.26,15.8,15.87,195623,0
+PARR.US,D,20181214,000000,15.73,15.84,15.39,15.42,210300,0
+PARR.US,D,20181217,000000,15.32,15.4,14.67,14.83,392903,0
+PARR.US,D,20181218,000000,14.88,14.99,14.685,14.74,234039,0
+PARR.US,D,20181219,000000,14.74,15.02,14.3,14.42,376392,0
+PARR.US,D,20181220,000000,14.45,14.72,14.18,14.23,214319,0
+PARR.US,D,20181221,000000,14.22,14.39,13.79,13.91,604020,0
+PARR.US,D,20181224,000000,13.75,14.05,13.68,13.73,135073,0
+PARR.US,D,20181226,000000,13.73,14.15,13.68,14.14,249026,0
+PARR.US,D,20181227,000000,13.95,14.14,13.79,14.13,194007,0
+PARR.US,D,20181228,000000,14.17,14.285,13.875,13.99,199303,0
+PARR.US,D,20181231,000000,14.09,14.23,13.87,14.18,136330,0
+PARR.US,D,20190102,000000,14.07,14.34,13.94,14.14,207590,0
+PARR.US,D,20190103,000000,14.3,15.1,14.17,14.79,444031,0
+PARR.US,D,20190104,000000,14.99,15.23,14.88,15.18,325429,0
+PARR.US,D,20190107,000000,15.21,15.33,14.895,14.97,225170,0
+PARR.US,D,20190108,000000,15.06,15.77,14.99,15.75,480462,0
+PARR.US,D,20190109,000000,15.75,15.96,15.62,15.8,423681,0
+PARR.US,D,20190110,000000,15.71,15.85,15.41,15.64,175114,0
+PARR.US,D,20190111,000000,15.59,15.59,14.97,15.06,202630,0
+PARR.US,D,20190114,000000,15.25,16.07,15.25,15.82,444916,0
+PARR.US,D,20190115,000000,15.87,16.14,15.77,16.04,237659,0
+PARR.US,D,20190116,000000,16.06,16.65,15.94,16.59,613498,0
+PARR.US,D,20190117,000000,16.53,16.53,15.98,16.36,262514,0
+PARR.US,D,20190118,000000,16.44,16.5,16.17,16.27,397554,0
+PARR.US,D,20190122,000000,16.32,16.51,15.99,16.24,464442,0
+PARR.US,D,20190123,000000,16.21,16.32,15.67,15.75,345921,0
+PARR.US,D,20190124,000000,15.8,16.16,15.7,15.98,340752,0
+PARR.US,D,20190125,000000,16.15,16.37,15.91,16.09,642342,0
+PARR.US,D,20190128,000000,15.97,16.36,15.93,16,313017,0
+PARR.US,D,20190129,000000,15.98,16.2,15.69,16.11,383572,0
+PARR.US,D,20190130,000000,16.23,16.68,16.11,16.56,415476,0
+PARR.US,D,20190131,000000,16.49,16.64,16.14,16.26,225875,0
+PARR.US,D,20190201,000000,16.25,16.35,16.15,16.27,379761,0
+PARR.US,D,20190204,000000,16.23,16.42,16.23,16.32,175439,0
+PARR.US,D,20190205,000000,16.44,16.7118,16.35,16.66,260876,0
+PARR.US,D,20190206,000000,16.63,16.79,16.45,16.5,602352,0
+PARR.US,D,20190207,000000,16.51,16.51,15.96,16.12,208255,0
+PARR.US,D,20190208,000000,16.08,16.13,15.74,16.06,202685,0
+PARR.US,D,20190211,000000,16.06,16.39,15.99,16.34,250482,0
+PARR.US,D,20190212,000000,16.5,16.61,16.31,16.56,324379,0
+PARR.US,D,20190213,000000,16.63,17,16.63,16.98,311929,0
+PARR.US,D,20190214,000000,16.95,17.25,16.87,16.99,273291,0
+PARR.US,D,20190215,000000,17.13,17.3,17.02,17.23,220154,0
+PARR.US,D,20190219,000000,17.07,17.37,17.07,17.22,209975,0
+PARR.US,D,20190220,000000,17.18,17.33,17.11,17.2,247302,0
+PARR.US,D,20190221,000000,17.19,17.4,17.04,17.1,145805,0
+PARR.US,D,20190222,000000,17.1,17.38,17.085,17.32,124681,0
+PARR.US,D,20190225,000000,17.35,17.45,17.07,17.11,316328,0
+PARR.US,D,20190226,000000,17.05,17.17,17,17,107428,0
+PARR.US,D,20190227,000000,17.02,17.18,16.88,17.05,153810,0
+PARR.US,D,20190228,000000,17.03,17.31,16.9,16.9,162854,0
+PARR.US,D,20190301,000000,16.98,17.22,16.91,17.06,152674,0
+PARR.US,D,20190304,000000,17.03,17.15,16.53,16.66,235709,0
+PARR.US,D,20190305,000000,16.58,16.71,16.19,16.35,285098,0
+PARR.US,D,20190306,000000,16.39,17.12,16.04,16.41,651755,0
+PARR.US,D,20190307,000000,16.53,17.13,16.45,16.8,353742,0
+PARR.US,D,20190308,000000,16.67,16.67,16.35,16.41,216023,0
+PARR.US,D,20190311,000000,16.48,16.79,16.46,16.66,201930,0
+PARR.US,D,20190312,000000,16.78,17.03,16.57,16.73,286863,0
+PARR.US,D,20190313,000000,16.81,17.06,16.81,16.99,167395,0
+PARR.US,D,20190314,000000,16.8,16.99,16.79,16.95,170380,0
+PARR.US,D,20190315,000000,16.93,17.12,16.8691,17.12,506573,0
+PARR.US,D,20190318,000000,17.02,17.62,17.005,17.54,274423,0
+PARR.US,D,20190319,000000,17.67,17.74,17.21,17.22,180316,0
+PARR.US,D,20190320,000000,17.17,17.49,17.095,17.34,144139,0
+PARR.US,D,20190321,000000,17.26,18,17.26,17.95,376045,0
+PARR.US,D,20190322,000000,17.82,17.91,17.57,17.57,288896,0
+PARR.US,D,20190325,000000,17.51,17.69,17.37,17.66,246421,0
+PARR.US,D,20190326,000000,17.83,18.12,17.75,17.93,290185,0
+PARR.US,D,20190327,000000,17.87,17.99,17.65,17.84,217822,0
+PARR.US,D,20190328,000000,17.89,17.98,17.75,17.86,150853,0
+PARR.US,D,20190329,000000,18.04,18.12,17.64,17.81,245397,0
+PARR.US,D,20190401,000000,17.93,18.09,17.76,18.08,374471,0
+PARR.US,D,20190402,000000,18.02,18.02,17.445,17.5,204100,0
+PARR.US,D,20190403,000000,17.65,17.79,17.46,17.59,2620279,0
+PARR.US,D,20190404,000000,17.61,18.06,17.59,17.99,146610,0
+PARR.US,D,20190405,000000,17.97,18.19,17.89,18.18,228378,0
+PARR.US,D,20190408,000000,18.15,18.29,18.03,18.16,250594,0
+PARR.US,D,20190409,000000,18.06,18.11,17.85,17.87,285784,0
+PARR.US,D,20190410,000000,17.93,18.54,17.77,18.5,372868,0
+PARR.US,D,20190411,000000,18.4,18.74,18.28,18.42,509515,0
+PARR.US,D,20190412,000000,18.64,18.72,18.14,18.44,320664,0
+PARR.US,D,20190415,000000,18.44,18.52,18.22,18.39,220217,0
+PARR.US,D,20190416,000000,18.78,19.25,18.75,19.15,1327575,0
+PARR.US,D,20190417,000000,19.2,19.475,19.085,19.13,275067,0
+PARR.US,D,20190418,000000,19.15,19.325,18.955,19.01,302645,0
+PARR.US,D,20190422,000000,19.13,19.45,19.05,19.28,290316,0
+PARR.US,D,20190423,000000,19.3,19.54,19.21,19.3,251716,0
+PARR.US,D,20190424,000000,19.36,19.51,19.015,19.5,395126,0
+PARR.US,D,20190425,000000,19.4,19.73,19.31,19.48,309483,0
+PARR.US,D,20190426,000000,19.41,19.44,19.03,19.25,185142,0
+PARR.US,D,20190429,000000,19.2,19.59,19.15,19.49,264019,0
+PARR.US,D,20190430,000000,19.61,19.76,19.46,19.54,415592,0
+PARR.US,D,20190501,000000,19.6,19.87,19.32,19.32,592544,0
+PARR.US,D,20190502,000000,19.19,19.52,19.13,19.46,322751,0
+PARR.US,D,20190503,000000,19.58,20.19,19.54,20.09,347795,0
+PARR.US,D,20190506,000000,19.91,20.11,19.715,19.99,372187,0
+PARR.US,D,20190507,000000,19.74,19.87,19.47,19.66,300245,0
+PARR.US,D,20190508,000000,19.75,20.24,18.64,20.1,697430,0
+PARR.US,D,20190509,000000,20.1,20.64,19.94,20.52,690649,0
+PARR.US,D,20190510,000000,20.51,21.18,20.29,21.13,557414,0
+PARR.US,D,20190513,000000,20.94,21.08,20.66,20.84,567798,0
+PARR.US,D,20190514,000000,20.88,21.075,20.65,20.86,516956,0
+PARR.US,D,20190515,000000,20.72,20.96,20.62,20.82,382734,0
+PARR.US,D,20190516,000000,20.82,21.43,20.79,21.1,436293,0
+PARR.US,D,20190517,000000,20.97,21.16,20.18,20.22,381843,0
+PARR.US,D,20190520,000000,20.14,20.55,20.08,20.21,364249,0
+PARR.US,D,20190521,000000,20.28,20.47,20,20.14,456421,0
+PARR.US,D,20190522,000000,20.07,20.19,19.815,19.9,432256,0
+PARR.US,D,20190523,000000,19.71,19.71,19.22,19.44,396940,0
+PARR.US,D,20190524,000000,19.62,19.73,19.48,19.5,220429,0
+PARR.US,D,20190528,000000,19.57,19.76,19.41,19.46,392824,0
+PARR.US,D,20190529,000000,19.23,19.49,19.11,19.43,360010,0
+PARR.US,D,20190530,000000,19.39,19.57,19.05,19.15,349463,0
+PARR.US,D,20190531,000000,19.09,19.62,18.99,19.6,383795,0
+PARR.US,D,20190603,000000,19.76,19.88,19.47,19.8,291735,0
+PARR.US,D,20190604,000000,19.96,20.14,19.7,20.14,270025,0
+PARR.US,D,20190605,000000,20.08,20.28,19.895,20.08,185679,0
+PARR.US,D,20190606,000000,20.08,20.22,19.67,19.96,159902,0
+PARR.US,D,20190607,000000,20,20.09,19.81,19.98,170292,0
+PARR.US,D,20190610,000000,20,20.26,19.91,20.03,268264,0
+PARR.US,D,20190611,000000,20.17,20.22,19.69,19.74,308358,0
+PARR.US,D,20190612,000000,19.64,19.73,19.08,19.13,215814,0
+PARR.US,D,20190613,000000,19.3,19.3,19.06,19.1,291147,0
+PARR.US,D,20190614,000000,19.13,19.29,18.91,19.14,169794,0
+PARR.US,D,20190617,000000,19.12,19.37,19.04,19.22,359436,0
+PARR.US,D,20190618,000000,19.34,19.5,18.91,19.2,368201,0
+PARR.US,D,20190619,000000,19.26,19.87,19.18,19.87,194509,0
+PARR.US,D,20190620,000000,20.08,20.325,20.03,20.18,222639,0
+PARR.US,D,20190621,000000,20.1,20.18,19.85,19.93,388307,0
+PARR.US,D,20190624,000000,19.93,19.93,19.4,19.54,227419,0
+PARR.US,D,20190625,000000,19.46,19.64,19.3,19.5,213502,0
+PARR.US,D,20190626,000000,19.68,19.99,19.6176,19.8,138590,0
+PARR.US,D,20190627,000000,19.8,20.06,19.74,20.06,192609,0
+PARR.US,D,20190628,000000,20.1,20.71,20.1,20.52,776724,0
+PARR.US,D,20190701,000000,20.69,21,20.45,20.64,378124,0
+PARR.US,D,20190702,000000,20.74,21.25,20.54,21.2,329636,0
+PARR.US,D,20190703,000000,21.28,21.51,21.1,21.48,175568,0
+PARR.US,D,20190705,000000,21.51,21.885,21.46,21.59,294912,0
+PARR.US,D,20190708,000000,21.59,21.8,21.47,21.76,173316,0
+PARR.US,D,20190709,000000,21.82,21.91,21.58,21.75,520664,0
+PARR.US,D,20190710,000000,21.94,22.31,21.94,22.25,250299,0
+PARR.US,D,20190711,000000,22.24,22.38,22.13,22.19,133362,0
+PARR.US,D,20190712,000000,22.34,22.5,22.13,22.34,345783,0
+PARR.US,D,20190715,000000,22.44,22.56,22.17,22.31,207278,0
+PARR.US,D,20190716,000000,22.24,22.53,22.2,22.49,254630,0
+PARR.US,D,20190717,000000,22.53,22.62,22.32,22.6,215087,0
+PARR.US,D,20190718,000000,22.5,22.73,22.35,22.47,592119,0
+PARR.US,D,20190719,000000,22.44,22.59,22.21,22.26,187321,0
+PARR.US,D,20190722,000000,22.19,22.55,22.06,22.44,357641,0
+PARR.US,D,20190723,000000,22.57,22.675,22.2955,22.46,243189,0
+PARR.US,D,20190724,000000,22.5,22.55,22.16,22.5,234659,0
+PARR.US,D,20190725,000000,22.5,22.54,22.19,22.3,191695,0
+PARR.US,D,20190726,000000,22.42,22.85,22.36,22.69,361988,0
+PARR.US,D,20190729,000000,22.68,22.82,22.36,22.53,148372,0
+PARR.US,D,20190730,000000,22.53,22.88,22.3046,22.87,276341,0
+PARR.US,D,20190731,000000,22.85,23.48,22.65,23.06,709334,0
+PARR.US,D,20190801,000000,23.11,23.52,22.75,22.79,352263,0
+PARR.US,D,20190802,000000,22.75,23,22.3358,22.68,173262,0
+PARR.US,D,20190805,000000,22.55,22.79,21.9003,22.06,263406,0
+PARR.US,D,20190806,000000,21.62,22.43,21.54,22.18,346947,0
+PARR.US,D,20190807,000000,21.81,21.81,20.95,21.51,433988,0
+PARR.US,D,20190808,000000,21.55,21.85,21.38,21.73,330379,0
+PARR.US,D,20190809,000000,21.78,22.18,21.63,21.98,305341,0
+PARR.US,D,20190812,000000,21.86,22.12,21.81,21.85,182411,0
+PARR.US,D,20190813,000000,21.84,22.13,21.63,21.68,297273,0
+PARR.US,D,20190814,000000,21.36,21.56,21.12,21.13,287109,0
+PARR.US,D,20190815,000000,21.12,21.2,20.88,21.16,292617,0
+PARR.US,D,20190816,000000,21.23,21.4,21.09,21.16,272738,0
+PARR.US,D,20190819,000000,21.38,21.6,21.27,21.53,315010,0
+PARR.US,D,20190820,000000,21.36,21.82,21.06,21.76,232190,0
+PARR.US,D,20190821,000000,21.9,21.95,21.56,21.77,198828,0
+PARR.US,D,20190822,000000,21.95,22.05,21.84,21.84,205279,0
+PARR.US,D,20190823,000000,21.8,21.99,21.29,21.32,231474,0
+PARR.US,D,20190826,000000,21.53,21.77,21.38,21.7,188155,0
+PARR.US,D,20190827,000000,21.9,21.925,21.55,21.65,258219,0
+PARR.US,D,20190828,000000,21.7,21.86,21.5,21.73,206646,0
+PARR.US,D,20190829,000000,21.92,22.1,21.845,21.93,265685,0
+PARR.US,D,20190830,000000,22,22,21.58,21.74,166514,0
+PARR.US,D,20190903,000000,21.43,21.69,21.32,21.61,265299,0
+PARR.US,D,20190904,000000,21.82,22.01,21.75,21.82,250394,0
+PARR.US,D,20190905,000000,21.98,22,21.57,21.58,236053,0
+PARR.US,D,20190906,000000,21.55,21.87,21.47,21.69,252568,0
+PARR.US,D,20190909,000000,21.84,22.51,21.74,22.46,479655,0
+PARR.US,D,20190910,000000,22.58,23.58,22.49,23,506875,0
+PARR.US,D,20190911,000000,23.03,23.21,22.51,22.71,341181,0
+PARR.US,D,20190912,000000,22.53,22.97,22.415,22.83,295754,0
+PARR.US,D,20190913,000000,23,23.23,22.89,23.05,346595,0
+PARR.US,D,20190916,000000,23.39,23.57,23.16,23.46,370106,0
+PARR.US,D,20190917,000000,23.24,23.24,22.49,22.7,516067,0
+PARR.US,D,20190918,000000,22.55,22.83,22.405,22.62,478848,0
+PARR.US,D,20190919,000000,22.74,22.98,22.51,22.66,270176,0
+PARR.US,D,20190920,000000,22.66,22.9,22.36,22.36,1600744,0
+PARR.US,D,20190923,000000,22.35,22.42,22.13,22.28,300517,0
+PARR.US,D,20190924,000000,22.26,22.47,22.1,22.16,266022,0
+PARR.US,D,20190925,000000,22.1,22.7,22.1,22.64,267365,0
+PARR.US,D,20190926,000000,22.59,22.67,22.06,22.5,200297,0
+PARR.US,D,20190927,000000,22.51,22.83,22.34,22.4,258755,0
+PARR.US,D,20190930,000000,22.33,22.98,22.33,22.86,376052,0
+PARR.US,D,20191001,000000,22.96,23.233,22.79,22.87,217374,0
+PARR.US,D,20191002,000000,22.79,22.86,22.37,22.5,340582,0
+PARR.US,D,20191003,000000,22.37,22.65,22.25,22.44,273720,0
+PARR.US,D,20191004,000000,22.45,22.94,22.43,22.94,289838,0
+PARR.US,D,20191007,000000,22.92,23.05,22.73,22.74,614389,0
+PARR.US,D,20191008,000000,22.62,22.7,22.12,22.26,222523,0
+PARR.US,D,20191009,000000,22.43,22.48,21.9,21.94,204611,0
+PARR.US,D,20191010,000000,22.02,22.2,21.94,22.11,209137,0
+PARR.US,D,20191011,000000,22.31,22.7,22.29,22.33,217867,0
+PARR.US,D,20191014,000000,22.16,22.31,21.94,22.13,199120,0
+PARR.US,D,20191015,000000,22.19,22.78,22.13,22.54,330278,0
+PARR.US,D,20191016,000000,22.37,22.49,21.98,22.11,208487,0
+PARR.US,D,20191017,000000,22.17,22.62,22.12,22.51,196686,0
+PARR.US,D,20191018,000000,22.42,22.66,22.3,22.59,262592,0
+PARR.US,D,20191021,000000,22.65,22.89,22.61,22.63,149829,0
+PARR.US,D,20191022,000000,22.59,22.99,22.59,22.7,161580,0
+PARR.US,D,20191023,000000,22.72,22.78,22.54,22.7,121381,0
+PARR.US,D,20191024,000000,22.85,22.9,22.605,22.62,200907,0
+PARR.US,D,20191025,000000,22.64,23.17,22.48,23.06,218213,0
+PARR.US,D,20191028,000000,23.1,23.47,23.07,23.09,268508,0
+PARR.US,D,20191029,000000,23.05,23.56,23.05,23.28,252633,0
+PARR.US,D,20191030,000000,23.38,23.38,22.65,22.76,164646,0
+PARR.US,D,20191031,000000,22.77,22.91,22.34,22.65,307610,0
+PARR.US,D,20191101,000000,22.8,23.48,22.8,23.46,329164,0
+PARR.US,D,20191104,000000,23.55,24,23.44,23.6,270448,0
+PARR.US,D,20191105,000000,23.61,25.27,23.54,24.89,555971,0
+PARR.US,D,20191106,000000,24.95,25.2536,24.56,24.69,463222,0
+PARR.US,D,20191107,000000,24.95,25.09,24.82,24.99,416498,0
+PARR.US,D,20191108,000000,25.03,25.15,24.86,24.97,332167,0
+PARR.US,D,20191111,000000,24.74,25.37,24.65,25.12,321786,0
+PARR.US,D,20191112,000000,25.21,25.58,25.21,25.26,531151,0
+PARR.US,D,20191113,000000,25.16,25.55,25.16,25.36,401619,0
+PARR.US,D,20191114,000000,25.43,25.69,25.11,25.39,582315,0
+PARR.US,D,20191115,000000,25.39,25.54,24.81,24.97,1286360,0
+PARR.US,D,20191118,000000,24.94,25.34,24.87,25.11,422400,0
+PARR.US,D,20191119,000000,25,25.12,24.85,25.02,316812,0
+PARR.US,D,20191120,000000,24.78,25.04,24.59,24.85,382468,0
+PARR.US,D,20191121,000000,24.83,25.0473,24.66,24.98,462222,0
+PARR.US,D,20191122,000000,25.04,25.25,24.97,25.21,240336,0
+PARR.US,D,20191125,000000,25.13,25.55,25.115,25.38,455924,0
+PARR.US,D,20191126,000000,25.36,25.45,24.87,25,369239,0
+PARR.US,D,20191127,000000,25.05,25.15,24.91,24.94,148223,0
+PARR.US,D,20191129,000000,24.77,25.01,24.66,24.89,116116,0
+PARR.US,D,20191202,000000,24.97,25.19,24.74,24.86,334569,0
+PARR.US,D,20191203,000000,24.7,24.74,24.29,24.42,199010,0
+PARR.US,D,20191204,000000,24.56,24.65,24.115,24.12,303374,0
+PARR.US,D,20191205,000000,24.22,24.47,24.06,24.3,224323,0
+PARR.US,D,20191206,000000,24.38,24.96,24.29,24.83,287725,0
+PARR.US,D,20191209,000000,24.69,24.89,24.55,24.66,212845,0
+PARR.US,D,20191210,000000,24.65,25,24.605,24.92,150187,0
+PARR.US,D,20191211,000000,24.83,24.83,23.58,23.69,290012,0
+PARR.US,D,20191212,000000,23.66,24.13,23.57,23.99,380431,0
+PARR.US,D,20191213,000000,24.03,24.13,23.46,23.71,200930,0
+PARR.US,D,20191216,000000,23.8,24.11,23.67,23.96,267121,0
+PARR.US,D,20191217,000000,24.02,24.4,23.91,24.17,238743,0
+PARR.US,D,20191218,000000,24.17,24.24,23.85,23.86,233046,0
+PARR.US,D,20191219,000000,24.13,24.44,23.73,24.39,230243,0
+PARR.US,D,20191220,000000,24.43,24.64,24.25,24.59,1294801,0
+PARR.US,D,20191223,000000,24.55,24.99,24.48,24.9,210628,0
+PARR.US,D,20191224,000000,24.9,24.9,24.41,24.54,93731,0
+PARR.US,D,20191226,000000,24.63,24.82,24.2,24.34,141078,0
+PARR.US,D,20191227,000000,24.3,24.3,23.57,23.66,225809,0
+PARR.US,D,20191230,000000,23.66,23.68,23.23,23.35,285439,0
+PARR.US,D,20191231,000000,23.27,23.45,23.17,23.24,293831,0
+PARR.US,D,20200102,000000,23.35,23.71,22.885,23.12,258243,0
+PARR.US,D,20200103,000000,23.15,23.28,22.28,22.52,387175,0
+PARR.US,D,20200106,000000,22.44,22.49,22.07,22.19,194899,0
+PARR.US,D,20200107,000000,22.08,22.26,21.85,22.18,246722,0
+PARR.US,D,20200108,000000,22.11,22.11,21.445,21.65,269055,0
+PARR.US,D,20200109,000000,21.71,22.21,21.56,22.11,232293,0
+PARR.US,D,20200110,000000,22.11,22.425,21.94,22.25,244648,0
+PARR.US,D,20200113,000000,22.33,22.43,22.06,22.11,231933,0
+PARR.US,D,20200114,000000,22.16,22.19,21.8785,22.1,177530,0
+PARR.US,D,20200115,000000,21.98,22.05,21.39,21.59,240752,0
+PARR.US,D,20200116,000000,21.74,21.75,21.18,21.6,254640,0
+PARR.US,D,20200117,000000,21.69,21.83,21.37,21.65,390569,0
+PARR.US,D,20200121,000000,21.45,21.72,21.16,21.58,342289,0
+PARR.US,D,20200122,000000,21.63,21.68,21.35,21.51,539514,0
+PARR.US,D,20200123,000000,21.35,21.54,21.24,21.32,492920,0
+PARR.US,D,20200124,000000,21.24,21.29,20.88,21,701199,0
+PARR.US,D,20200127,000000,20.72,20.94,20.57,20.83,312883,0
+PARR.US,D,20200128,000000,20.89,21.35,20.83,20.99,282755,0
+PARR.US,D,20200129,000000,21.1,21.23,20.75,20.82,340912,0
+PARR.US,D,20200130,000000,20.64,20.9,20.45,20.61,219693,0
+PARR.US,D,20200131,000000,20.35,20.56,19.92,20.12,361947,0
+PARR.US,D,20200203,000000,20.18,20.24,19.56,19.65,276788,0
+PARR.US,D,20200204,000000,19.8,20,19.28,19.52,335386,0
+PARR.US,D,20200205,000000,19.71,19.98,19.63,19.98,254115,0
+PARR.US,D,20200206,000000,19.96,20.03,19.5,19.63,333221,0
+PARR.US,D,20200207,000000,19.62,19.645,19.405,19.61,166377,0
+PARR.US,D,20200210,000000,19.49,19.75,19.33,19.65,218625,0
+PARR.US,D,20200211,000000,19.84,20.04,19.645,19.73,143198,0
+PARR.US,D,20200212,000000,19.92,20.03,19.63,19.73,301585,0
+PARR.US,D,20200213,000000,19.74,20.1,19.54,19.86,240801,0
+PARR.US,D,20200214,000000,19.96,20.43,19.85,20.31,237341,0
+PARR.US,D,20200218,000000,20.02,20.19,19.62,19.91,253131,0
+PARR.US,D,20200219,000000,19.98,20.31,19.84,20.05,208132,0
+PARR.US,D,20200220,000000,20.1,20.28,19.86,20.17,295279,0
+PARR.US,D,20200221,000000,20.19,20.19,19.61,19.73,477086,0
+PARR.US,D,20200224,000000,19.29,19.29,18.58,18.59,407939,0
+PARR.US,D,20200225,000000,18.55,18.57,17.61,17.8,386995,0
+PARR.US,D,20200226,000000,18.3,18.69,16.93,17.17,558661,0
+PARR.US,D,20200227,000000,16.74,17.44,16.17,16.86,557612,0
+PARR.US,D,20200228,000000,16.34,16.995,16.25,16.59,462175,0
+PARR.US,D,20200302,000000,16.62,17.01,16.03,16.96,550763,0
+PARR.US,D,20200303,000000,16.98,16.98,15.34,15.62,466810,0
+PARR.US,D,20200304,000000,15.66,15.97,15.27,15.74,311697,0
+PARR.US,D,20200305,000000,15.46,15.46,14.34,14.51,390859,0
+PARR.US,D,20200306,000000,14.06,14.41,13.6,14.04,490868,0
+PARR.US,D,20200309,000000,13.54,13.54,11.8,11.83,810283,0
+PARR.US,D,20200310,000000,12.7,12.7,11.01,12.11,706049,0
+PARR.US,D,20200311,000000,11.61,11.73,10.14,10.37,704920,0
+PARR.US,D,20200312,000000,9.59,9.94,8.99,9.48,1256572,0
+PARR.US,D,20200313,000000,10.24,10.77,9.6001,10.76,953941,0
+PARR.US,D,20200316,000000,9,9.39,7.04,7.05,855422,0
+PARR.US,D,20200317,000000,7.1,7.75,6.3,6.52,790573,0
+PARR.US,D,20200318,000000,6.08,7.13,5.72,6,809916,0
+PARR.US,D,20200319,000000,6.33,8.16,6.05,7.94,849962,0
+PARR.US,D,20200320,000000,8.07,8.39,6.73,7.59,804405,0
+PARR.US,D,20200323,000000,7.45,7.73,6.68,7.06,839521,0
+PARR.US,D,20200324,000000,7.56,7.57,6.6219,6.83,470575,0
+PARR.US,D,20200325,000000,6.9,7.735,6.38,7.46,530045,0
+PARR.US,D,20200326,000000,7.6,8.58,7.4,8.23,468139,0
+PARR.US,D,20200327,000000,7.75,7.96,6.94,7.15,753202,0
+PARR.US,D,20200330,000000,7.04,7.615,6.5,7.38,674073,0
+PARR.US,D,20200331,000000,7.36,7.45,6.71,7.1,740729,0
+PARR.US,D,20200401,000000,6.93,6.95,6.32,6.53,485987,0
+PARR.US,D,20200402,000000,6.49,7.49,6.49,6.82,465938,0
+PARR.US,D,20200403,000000,6.99,7.15,6.56,6.75,603985,0
+PARR.US,D,20200406,000000,6.8,6.901,6.34,6.6,693899,0
+PARR.US,D,20200407,000000,6.82,7.12,6.44,6.77,1198419,0
+PARR.US,D,20200408,000000,6.77,7.27,6.67,7.24,765446,0
+PARR.US,D,20200409,000000,7.5,8,7.19,7.32,593017,0
+PARR.US,D,20200413,000000,7.53,7.995,7.24,7.85,607879,0
+PARR.US,D,20200414,000000,8.01,8.34,7.91,8.15,631120,0
+PARR.US,D,20200415,000000,8,8.07,7.17,7.32,451424,0
+PARR.US,D,20200416,000000,7.19,7.22,6.46,6.61,484688,0
+PARR.US,D,20200417,000000,6.76,7.28,6.64,7.22,648364,0
+PARR.US,D,20200420,000000,6.79,6.96,6.44,6.51,494885,0
+PARR.US,D,20200421,000000,6.39,6.61,6.08,6.27,564743,0
+PARR.US,D,20200422,000000,6.5,6.6099,6.06,6.19,588825,0
+PARR.US,D,20200423,000000,6.47,6.67,6.25,6.52,686234,0
+PARR.US,D,20200424,000000,6.54,6.68,6.3,6.33,540433,0
+PARR.US,D,20200427,000000,6.35,6.97,6.0375,6.87,837801,0
+PARR.US,D,20200428,000000,7.09,8.29,7,8.2,1024536,0
+PARR.US,D,20200429,000000,8.63,9.96,8.5,9.52,1148300,0
+PARR.US,D,20200430,000000,9.48,10.01,9.0418,9.72,1137770,0
+PARR.US,D,20200501,000000,9.38,10.9,9.24,9.45,997175,0
+PARR.US,D,20200504,000000,9.1,10.13,8.992,9.95,830298,0
+PARR.US,D,20200505,000000,10.01,10.35,9.7,9.75,679519,0
+PARR.US,D,20200506,000000,9.5,9.65,8.89,9.12,604358,0
+PARR.US,D,20200507,000000,9.57,9.57,8.42,8.96,1295375,0
+PARR.US,D,20200508,000000,9.25,9.79,9.11,9.77,472363,0
+PARR.US,D,20200511,000000,9.62,9.645,9.21,9.37,739182,0
+PARR.US,D,20200512,000000,9.39,9.59,8.58,8.58,768530,0
+PARR.US,D,20200513,000000,8.59,8.6,7.7,7.85,749593,0
+PARR.US,D,20200514,000000,7.52,8.07,7.35,7.81,768334,0
+PARR.US,D,20200515,000000,7.78,7.91,7.51,7.79,1746568,0
+PARR.US,D,20200518,000000,8.42,9.3,8.08,9,812978,0
+PARR.US,D,20200519,000000,8.9,8.99,8.47,8.55,341580,0
+PARR.US,D,20200520,000000,8.82,9.12,8.76,8.93,298132,0
+PARR.US,D,20200521,000000,8.93,9.015,8.22,8.29,337687,0
+PARR.US,D,20200522,000000,8.33,8.33,7.83,8.05,361656,0
+PARR.US,D,20200526,000000,8.75,9.165,8.54,9,1875710,0
+PARR.US,D,20200527,000000,9.27,9.825,9.01,9.77,1023550,0
+PARR.US,D,20200528,000000,9.95,10.03,9.48,9.54,799038,0
+PARR.US,D,20200529,000000,9.32,9.64,8.94,9.29,784223,0
+PARR.US,D,20200601,000000,9.3,9.555,9.05,9.18,435666,0
+PARR.US,D,20200602,000000,9.18,9.91,9.15,9.77,510560,0
+PARR.US,D,20200603,000000,9.81,10.1044,9.68,9.93,594834,0
+PARR.US,D,20200604,000000,9.79,10.36,9.68,10.12,510966,0
+PARR.US,D,20200605,000000,10.72,11.7174,10.72,11.37,490061,0
+PARR.US,D,20200608,000000,11.71,12.15,11.36,11.99,638589,0
+PARR.US,D,20200609,000000,11.5,11.565,10.78,10.97,502473,0
+PARR.US,D,20200610,000000,10.86,10.95,10.165,10.54,520883,0
+PARR.US,D,20200611,000000,9.63,9.99,8.71,8.72,664694,0
+PARR.US,D,20200612,000000,9.27,9.31,8.57,9.05,511577,0
+PARR.US,D,20200615,000000,8.59,9.42,8.3501,9.29,473817,0
+PARR.US,D,20200616,000000,9.87,10.38,9.69,9.99,545881,0
+PARR.US,D,20200617,000000,9.94,9.94,9.16,9.16,517591,0
+PARR.US,D,20200618,000000,9.09,9.97,9.09,9.67,490224,0
+PARR.US,D,20200619,000000,9.93,10.21,9.45,9.59,1523721,0
+PARR.US,D,20200622,000000,9.39,9.565,8.81,9.36,410821,0
+PARR.US,D,20200623,000000,9.55,9.64,9.25,9.35,453929,0
+PARR.US,D,20200624,000000,9.05,9.2634,8.519,8.92,826753,0
+PARR.US,D,20200625,000000,8.63,9.04,8.58,8.89,495693,0
+PARR.US,D,20200626,000000,8.81,8.83,8.49,8.63,880202,0
+PARR.US,D,20200629,000000,8.78,9.27,8.65,8.78,466443,0
+PARR.US,D,20200630,000000,8.61,9.09,8.3484,8.99,519455,0
+PARR.US,D,20200701,000000,9.04,9.3393,8.45,8.71,447107,0
+PARR.US,D,20200702,000000,8.91,8.98,8.53,8.64,374359,0
+PARR.US,D,20200706,000000,8.92,8.98,8.475,8.71,331896,0
+PARR.US,D,20200707,000000,8.56,8.7,8.2,8.21,493065,0
+PARR.US,D,20200708,000000,8.17,8.34,8.04,8.31,574986,0
+PARR.US,D,20200709,000000,8.31,8.35,8.01,8.06,429578,0
+PARR.US,D,20200710,000000,8,8.65,7.95,8.62,487129,0
+PARR.US,D,20200713,000000,8.79,8.82,8.32,8.49,334712,0
+PARR.US,D,20200714,000000,8.2,8.735,8.01,8.69,538141,0
+PARR.US,D,20200715,000000,9,9.23,8.75,8.99,567975,0
+PARR.US,D,20200716,000000,8.85,9.12,8.69,8.94,316020,0
+PARR.US,D,20200717,000000,8.95,9.215,8.645,8.68,300881,0
+PARR.US,D,20200720,000000,8.61,8.795,8.42,8.45,338402,0
+PARR.US,D,20200721,000000,8.65,9.23,8.6,8.99,536538,0
+PARR.US,D,20200722,000000,8.8,8.93,8.63,8.8,456623,0
+PARR.US,D,20200723,000000,8.72,8.99,8.64,8.89,398305,0
+PARR.US,D,20200724,000000,8.95,9.08,8.71,8.73,248353,0
+PARR.US,D,20200727,000000,8.71,8.8,8.25,8.4,298713,0
+PARR.US,D,20200728,000000,8.26,8.52,8.247,8.34,228198,0
+PARR.US,D,20200729,000000,8.38,8.62,8.32,8.58,458472,0
+PARR.US,D,20200730,000000,8.3,8.4,8.01,8.1,284837,0
+PARR.US,D,20200731,000000,8,8,7.31,7.41,830490,0
+PARR.US,D,20200803,000000,7.37,7.59,7.02,7.5,633604,0
+PARR.US,D,20200804,000000,7.43,7.85,7.4,7.71,322308,0
+PARR.US,D,20200805,000000,7.94,7.97,7,7.41,766700,0
+PARR.US,D,20200806,000000,7.43,7.74,7.34,7.43,372670,0
+PARR.US,D,20200807,000000,7.28,7.7946,7.22,7.76,539040,0
+PARR.US,D,20200810,000000,7.65,8.18,7.25,8.06,720191,0
+PARR.US,D,20200811,000000,8.19,9.21,8.17,8.51,904302,0
+PARR.US,D,20200812,000000,8.66,9.06,8.53,9.01,646071,0
+PARR.US,D,20200813,000000,8.88,9.12,8.75,8.81,304608,0
+PARR.US,D,20200814,000000,8.64,8.99,8.64,8.94,250164,0
+PARR.US,D,20200817,000000,8.81,8.98,8.63,8.9,420218,0
+PARR.US,D,20200818,000000,8.89,9.13,8.8,8.84,414867,0
+PARR.US,D,20200819,000000,8.84,9.09,8.74,9.01,249093,0
+PARR.US,D,20200820,000000,8.79,8.99,8.54,8.65,349733,0
+PARR.US,D,20200821,000000,8.5,8.65,8.2,8.61,372889,0
+PARR.US,D,20200824,000000,8.65,9.25,8.52,9.23,359838,0
+PARR.US,D,20200825,000000,9.17,9.3101,9.001,9.2,268157,0
+PARR.US,D,20200826,000000,9.07,9.33,8.8868,9,232475,0
+PARR.US,D,20200827,000000,9.05,9.13,8.92,9.04,226914,0
+PARR.US,D,20200828,000000,9.06,9.5,9.01,9.36,240635,0
+PARR.US,D,20200831,000000,9.34,9.43,8.62,8.68,527503,0
+PARR.US,D,20200901,000000,8.57,8.64,8.28,8.51,377213,0
+PARR.US,D,20200902,000000,8.5,8.69,8.37,8.48,271583,0
+PARR.US,D,20200903,000000,8.45,8.89,8.45,8.68,496191,0
+PARR.US,D,20200904,000000,8.93,8.95,8.465,8.72,337758,0
+PARR.US,D,20200908,000000,8.54,8.605,8.2,8.2,431721,0
+PARR.US,D,20200909,000000,8.19,8.45,8.05,8.22,455776,0
+PARR.US,D,20200910,000000,8.19,8.52,8.06,8.18,621792,0
+PARR.US,D,20200911,000000,8.03,8.23,7.31,8.01,662045,0
+PARR.US,D,20200914,000000,7.97,7.97,7.17,7.51,590999,0
+PARR.US,D,20200915,000000,7.52,7.72,7.3425,7.47,673690,0
+PARR.US,D,20200916,000000,7.5,8.1,7.28,7.87,454479,0
+PARR.US,D,20200917,000000,7.76,8.05,7.67,8.04,295671,0
+PARR.US,D,20200918,000000,8.04,8.2022,7.9,8.11,1050237,0
+PARR.US,D,20200921,000000,7.9,7.9,7.5187,7.78,394050,0
+PARR.US,D,20200922,000000,7.72,7.99,7.6,7.67,278133,0
+PARR.US,D,20200923,000000,7.74,8,7.28,7.32,976933,0
+PARR.US,D,20200924,000000,7.33,7.33,6.79,6.84,519045,0
+PARR.US,D,20200925,000000,6.7,7.03,6.55,6.99,691999,0
+PARR.US,D,20200928,000000,6.71,6.7874,5.91,6.49,1140296,0
+PARR.US,D,20200929,000000,6.44,6.57,6.0901,6.47,783994,0
+PARR.US,D,20200930,000000,6.51,6.92,6.44,6.77,565888,0
+PARR.US,D,20201001,000000,6.67,6.89,6.59,6.87,379721,0
+PARR.US,D,20201002,000000,6.57,7.1,6.54,7.04,471919,0
+PARR.US,D,20201005,000000,7.17,7.29,7.01,7.15,366373,0
+PARR.US,D,20201006,000000,7.28,7.4,6.99,7.16,366631,0
+PARR.US,D,20201007,000000,7.24,7.31,6.97,7.29,356997,0
+PARR.US,D,20201008,000000,7.3,7.74,7.24,7.73,402282,0
+PARR.US,D,20201009,000000,7.69,7.77,7.29,7.49,344949,0
+PARR.US,D,20201012,000000,7.46,7.55,7.31,7.51,388202,0
+PARR.US,D,20201013,000000,7.54,7.63,7.31,7.38,289661,0
+PARR.US,D,20201014,000000,7.31,7.78,7.31,7.56,199875,0
+PARR.US,D,20201015,000000,7.37,7.68,7.15,7.64,642878,0
+PARR.US,D,20201016,000000,7.52,7.64,7.27,7.28,306021,0
+PARR.US,D,20201019,000000,7.24,7.265,6.76,6.77,272799,0
+PARR.US,D,20201020,000000,6.82,6.96,6.77,6.94,297982,0
+PARR.US,D,20201021,000000,6.93,6.98,6.71,6.9,156345,0
+PARR.US,D,20201022,000000,6.94,7.22,6.687,7.2,244550,0
+PARR.US,D,20201023,000000,7.27,7.66,7.268,7.6,345679,0
+PARR.US,D,20201026,000000,7.4,7.54,7.15,7.32,291762,0
+PARR.US,D,20201027,000000,7.32,7.49,7.15,7.18,289213,0
+PARR.US,D,20201028,000000,6.95,7.02,6.66,6.68,264241,0
+PARR.US,D,20201029,000000,6.54,6.66,6.36,6.53,325078,0
+PARR.US,D,20201030,000000,6.57,6.5708,6.29,6.44,480698,0
+PARR.US,D,20201102,000000,6.6,8.24,6.6,7.94,1283261,0
+PARR.US,D,20201103,000000,8.22,8.84,7.9,8.08,699875,0
+PARR.US,D,20201104,000000,8,8.33,7.78,7.99,454769,0
+PARR.US,D,20201105,000000,7.95,8.39,7.8527,8.36,381849,0
+PARR.US,D,20201106,000000,8.35,8.79,8.18,8.34,554265,0
+PARR.US,D,20201109,000000,9.6,10.23,9.44,9.99,855179,0
+PARR.US,D,20201110,000000,10.17,10.45,9.67,10.37,501161,0
+PARR.US,D,20201111,000000,10.47,10.49,9.96,10.45,353887,0
+PARR.US,D,20201112,000000,10.19,10.39,9.63,9.83,593619,0
+PARR.US,D,20201113,000000,9.95,10.75,9.68,10.57,277820,0
+PARR.US,D,20201116,000000,11.18,12.06,11.15,11.86,463474,0
+PARR.US,D,20201117,000000,11.64,12.1,11.23,11.94,265762,0
+PARR.US,D,20201118,000000,12.1,12.24,11.5,11.51,275885,0
+PARR.US,D,20201119,000000,11.47,11.95,11.4,11.92,187248,0
+PARR.US,D,20201120,000000,11.77,12.01,11.5,11.51,218427,0
+PARR.US,D,20201123,000000,11.77,12.54,11.59,12.48,313626,0
+PARR.US,D,20201124,000000,13.11,13.68,12.7,13.36,354247,0
+PARR.US,D,20201125,000000,13.12,13.27,12.65,12.88,202433,0
+PARR.US,D,20201127,000000,12.74,12.93,12.16,12.51,174302,0
+PARR.US,D,20201130,000000,12.28,12.4,11.33,11.39,371389,0
+PARR.US,D,20201201,000000,11.64,12.3,11.51,11.88,277874,0
+PARR.US,D,20201202,000000,11.79,12.86,11.66,12.73,228573,0
+PARR.US,D,20201203,000000,12.89,13.44,12.72,13.04,208041,0
+PARR.US,D,20201204,000000,13.41,14.17,13.41,14.14,287159,0
+PARR.US,D,20201207,000000,13.78,13.99,13.07,13.2,435270,0
+PARR.US,D,20201208,000000,12.81,13.43,12.81,13.09,308395,0
+PARR.US,D,20201209,000000,13.46,13.75,12.83,13.12,266573,0
+PARR.US,D,20201210,000000,13.18,14.04,13.08,13.58,178986,0
+PARR.US,D,20201211,000000,13.38,13.57,12.64,13.07,315995,0
+PARR.US,D,20201214,000000,13.49,13.49,12.71,12.75,289898,0
+PARR.US,D,20201215,000000,12.91,13.24,12.64,13.12,203045,0
+PARR.US,D,20201216,000000,12.6,13.09,12.57,12.85,300295,0
+PARR.US,D,20201217,000000,13.2,13.47,12.86,13.4,216567,0
+PARR.US,D,20201218,000000,13.33,13.67,13.19,13.28,1694497,0
+PARR.US,D,20201221,000000,12.71,12.98,12.33,12.72,283846,0
+PARR.US,D,20201222,000000,12.59,13,12.47,12.73,289025,0
+PARR.US,D,20201223,000000,13,13.47,12.83,13.41,183643,0
+PARR.US,D,20201224,000000,13.41,13.59,13.08,13.44,64913,0
+PARR.US,D,20201228,000000,13.44,13.82,13.25,13.38,179127,0
+PARR.US,D,20201229,000000,13.68,13.71,13.21,13.48,150258,0
+PARR.US,D,20201230,000000,13.53,13.96,13.53,13.88,171887,0
+PARR.US,D,20201231,000000,13.93,14.16,13.75,13.98,172067,0
+PARR.US,D,20210104,000000,14.18,14.42,13.42,13.46,288497,0
+PARR.US,D,20210105,000000,13.67,14.44,13.67,14.15,287966,0
+PARR.US,D,20210106,000000,14.5,14.79,14.17,14.53,321688,0
+PARR.US,D,20210107,000000,14.77,14.81,14.11,14.39,207933,0
+PARR.US,D,20210108,000000,14.66,14.66,13.51,13.85,255798,0
+PARR.US,D,20210111,000000,13.37,13.92,13.37,13.63,186811,0
+PARR.US,D,20210112,000000,13.94,14.6,13.94,14.59,249906,0
+PARR.US,D,20210113,000000,14.48,14.48,13.77,13.91,150874,0
+PARR.US,D,20210114,000000,14.02,14.5,13.97,14.17,265640,0
+PARR.US,D,20210115,000000,13.79,14.11,13.25,13.5,237662,0
+PARR.US,D,20210119,000000,13.87,14.27,13.7257,14.22,209140,0
+PARR.US,D,20210120,000000,14.47,14.5,14.035,14.37,197269,0
+PARR.US,D,20210121,000000,14.36,14.49,13.85,13.93,223851,0
+PARR.US,D,20210122,000000,13.48,14.05,13.13,14.04,217107,0
+PARR.US,D,20210125,000000,13.78,13.95,13.26,13.89,132907,0
+PARR.US,D,20210126,000000,14.24,14.53,13.51,13.55,141400,0
+PARR.US,D,20210127,000000,13,13.98,12.728,13.69,275637,0
+PARR.US,D,20210128,000000,14.07,14.07,13.25,13.71,261113,0
+PARR.US,D,20210129,000000,13.65,13.85,13.2,13.28,277901,0
+PARR.US,D,20210201,000000,13.48,13.48,12.715,13.27,159525,0
+PARR.US,D,20210202,000000,13.67,14.0052,13.2,13.75,251522,0
+PARR.US,D,20210203,000000,13.88,14.14,13.4919,14.07,360657,0
+PARR.US,D,20210204,000000,14.05,15.02,13.91,14.54,432468,0
+PARR.US,D,20210205,000000,14.85,14.98,14.4259,14.72,202625,0
+PARR.US,D,20210208,000000,15,15.15,14.5791,14.79,253976,0
+PARR.US,D,20210209,000000,14.69,14.9,14.29,14.47,257568,0
+PARR.US,D,20210210,000000,14.57,15.09,14.48,14.92,301263,0
+PARR.US,D,20210211,000000,14.89,15.065,14.12,14.54,240061,0
+PARR.US,D,20210212,000000,14.5,14.76,14.36,14.72,165435,0
+PARR.US,D,20210216,000000,15.1,15.82,14.95,15.41,226284,0
+PARR.US,D,20210217,000000,15.97,16.5643,15.76,16.22,345528,0
+PARR.US,D,20210218,000000,16.25,16.44,15.79,15.86,207998,0
+PARR.US,D,20210219,000000,15.94,16.57,15.94,16.52,213214,0
+PARR.US,D,20210222,000000,16.86,18,16.82,17.82,836852,0
+PARR.US,D,20210223,000000,18,18,17.075,17.65,832841,0
+PARR.US,D,20210224,000000,17.65,18,17.24,17.88,442336,0
+PARR.US,D,20210225,000000,17.18,18.34,16.29,18.13,714506,0
+PARR.US,D,20210226,000000,17.68,18.06,16.91,17.67,387838,0
+PARR.US,D,20210301,000000,18.4,19.06,17.91,18.73,603456,0
+PARR.US,D,20210302,000000,18.7,19.155,18.6,18.97,402848,0
+PARR.US,D,20210303,000000,19.24,19.47,18.66,18.66,394241,0
+PARR.US,D,20210304,000000,18.7,19.25,18.22,18.73,341789,0
+PARR.US,D,20210305,000000,19,19,18.01,18.5,528629,0
+PARR.US,D,20210308,000000,18.65,19.07,18.06,18.68,326112,0
+PARR.US,D,20210309,000000,18.69,19,18,18.13,361045,0
+PARR.US,D,20210310,000000,18.13,19.23,18.13,19.13,236384,0
+PARR.US,D,20210311,000000,19.15,19.85,18.98,19.74,393242,0
+PARR.US,D,20210312,000000,19.81,20.18,19.18,19.66,233680,0
+PARR.US,D,20210315,000000,19.49,19.76,18.92,19.19,205941,0
+PARR.US,D,20210316,000000,18.17,18.2399,16.33,16.64,1389484,0
+PARR.US,D,20210317,000000,16.33,17.26,15.82,16.06,3066314,0
+PARR.US,D,20210318,000000,16,16.01,14.94,14.94,947668,0
+PARR.US,D,20210319,000000,15.15,16.5,14.6,15.68,3751941,0
+PARR.US,D,20210322,000000,15.65,15.65,14.77,15.29,630106,0
+PARR.US,D,20210323,000000,14.77,15.23,14.72,14.79,1224924,0
+PARR.US,D,20210324,000000,15.24,15.66,14.41,14.47,804332,0
+PARR.US,D,20210325,000000,14.16,14.48,13.79,14.4,1204216,0
+PARR.US,D,20210326,000000,14.72,14.81,13.836,14.1,636697,0
+PARR.US,D,20210329,000000,13.99,14.17,13.65,13.8,460505,0
+PARR.US,D,20210330,000000,13.52,14.37,13.52,14.14,530515,0
+PARR.US,D,20210331,000000,14.14,14.3,14.01,14.12,475786,0
+PARR.US,D,20210401,000000,14.34,15.35,14.29,15.35,464248,0
+PARR.US,D,20210405,000000,15.45,15.45,14.735,14.8,323674,0
+PARR.US,D,20210406,000000,15.49,16.5799,15.37,15.62,608511,0
+PARR.US,D,20210407,000000,15.59,15.61,15.13,15.25,264863,0
+PARR.US,D,20210408,000000,15.26,15.48,14.95,15.28,352206,0
+PARR.US,D,20210409,000000,15.29,15.34,14.66,14.78,465885,0
+PARR.US,D,20210412,000000,14.92,15.23,14.455,14.48,193814,0
+PARR.US,D,20210413,000000,14.48,14.6,14.11,14.54,269842,0
+PARR.US,D,20210414,000000,14.65,15.82,14.57,15.42,394991,0
+PARR.US,D,20210415,000000,15.49,15.4998,14.8,15.05,265256,0
+PARR.US,D,20210416,000000,15.15,15.35,14.8053,15.1,176341,0
+PARR.US,D,20210419,000000,15.14,15.305,14.95,15.09,224016,0
+PARR.US,D,20210420,000000,14.88,14.89,14.01,14.25,414443,0
+PARR.US,D,20210421,000000,14.05,14.48,13.95,14.4,366989,0
+PARR.US,D,20210422,000000,14.67,14.67,14.02,14.03,191691,0
+PARR.US,D,20210423,000000,14.01,14.51,13.86,14.21,352526,0
+PARR.US,D,20210426,000000,14.17,14.69,14.01,14.41,221641,0
+PARR.US,D,20210427,000000,14.25,14.595,14.09,14.32,217204,0
+PARR.US,D,20210428,000000,14.34,15.33,14.26,15.33,247226,0
+PARR.US,D,20210429,000000,15.58,15.96,15.28,15.61,394658,0
+PARR.US,D,20210430,000000,15.27,15.79,15.15,15.19,245136,0
+PARR.US,D,20210503,000000,15.34,16.27,15.34,16.26,368457,0
+PARR.US,D,20210504,000000,16.39,16.55,15.77,16.14,442446,0
+PARR.US,D,20210505,000000,16.34,16.55,16.06,16.52,290172,0
+PARR.US,D,20210506,000000,16.66,16.66,14.38,14.85,580977,0
+PARR.US,D,20210507,000000,14.6,14.79,14.11,14.63,474363,0
+PARR.US,D,20210510,000000,14.7,14.89,13.96,13.98,452111,0
+PARR.US,D,20210511,000000,13.62,13.72,13.18,13.33,490421,0
+PARR.US,D,20210512,000000,13.45,14.15,13.41,13.59,338161,0
+PARR.US,D,20210513,000000,13.4,13.78,12.91,12.99,463746,0
+PARR.US,D,20210514,000000,13.29,13.74,13.17,13.24,370294,0
+PARR.US,D,20210517,000000,13.09,13.39,12.8,13.31,511805,0
+PARR.US,D,20210518,000000,13.34,13.43,12.95,13.05,459946,0
+PARR.US,D,20210519,000000,12.73,13.04,12.43,12.91,397312,0
+PARR.US,D,20210520,000000,12.78,13.45,12.52,13.44,536260,0
+PARR.US,D,20210521,000000,13.64,14.23,13.48,14.15,445439,0
+PARR.US,D,20210524,000000,14.16,14.355,13.87,14.17,501054,0
+PARR.US,D,20210525,000000,14.1,14.205,13.41,13.43,367226,0
+PARR.US,D,20210526,000000,13.44,14.01,13.24,13.91,315650,0
+PARR.US,D,20210527,000000,14.05,14.43,13.99,14.19,356767,0
+PARR.US,D,20210528,000000,14.32,14.32,13.8,13.92,219574,0
+PARR.US,D,20210601,000000,14.26,14.8,14.23,14.68,347517,0
+PARR.US,D,20210602,000000,14.81,15.34,14.61,15.22,301603,0
+PARR.US,D,20210603,000000,15.11,15.34,14.97,15.11,186046,0
+PARR.US,D,20210604,000000,15.2,15.21,14.78,14.88,206025,0
+PARR.US,D,20210607,000000,14.79,15.41,14.75,15.33,332138,0
+PARR.US,D,20210608,000000,15.36,16.13,15.24,15.94,426335,0
+PARR.US,D,20210609,000000,16.07,16.16,15.5,15.71,268917,0
+PARR.US,D,20210610,000000,16.11,16.28,15.47,15.76,284447,0
+PARR.US,D,20210611,000000,15.91,16.64,15.85,16.33,489690,0
+PARR.US,D,20210614,000000,16.65,16.94,16.04,16.09,451652,0
+PARR.US,D,20210615,000000,16.16,16.67,16.1,16.48,450896,0
+PARR.US,D,20210616,000000,16.49,17.08,15.94,16.92,587402,0
+PARR.US,D,20210617,000000,16.9,17.375,14.95,15.27,1468317,0
+PARR.US,D,20210618,000000,14.82,15.42,14.56,15.25,2229178,0
+PARR.US,D,20210621,000000,15.36,16.77,15.25,16.77,644287,0
+PARR.US,D,20210622,000000,16.67,17.27,16.47,17.12,954784,0
+PARR.US,D,20210623,000000,17.12,17.27,16.64,16.79,438072,0
+PARR.US,D,20210624,000000,16.76,17.17,16.42,17.13,269796,0
+PARR.US,D,20210625,000000,17.31,18.05,16.75,16.75,2431469,0
+PARR.US,D,20210628,000000,16.58,16.58,15.71,16.05,705053,0
+PARR.US,D,20210629,000000,16.32,16.4,15.77,16,519147,0
+PARR.US,D,20210630,000000,16.13,16.82,16,16.82,482006,0
+PARR.US,D,20210701,000000,17.11,17.5,16.73,16.99,444068,0
+PARR.US,D,20210702,000000,16.98,16.98,16.49,16.67,308681,0
+PARR.US,D,20210706,000000,16.58,16.58,15.71,15.9,476900,0
+PARR.US,D,20210707,000000,15.73,16.08,15.44,15.92,509400,0
+PARR.US,D,20210708,000000,15.58,16.09,15.31,15.82,349633,0
+PARR.US,D,20210709,000000,16.14,16.73,15.82,16.72,350703,0
+PARR.US,D,20210712,000000,16.42,16.82,16.36,16.72,256190,0
+PARR.US,D,20210713,000000,16.5,16.51,15.74,15.76,367332,0
+PARR.US,D,20210714,000000,15.88,16.01,15.18,15.18,318445,0
+PARR.US,D,20210715,000000,14.92,15.26,14.72,14.76,307601,0
+PARR.US,D,20210716,000000,14.98,14.98,14.12,14.28,527620,0
+PARR.US,D,20210719,000000,13.64,14.14,13.335,13.61,699565,0
+PARR.US,D,20210720,000000,13.5,14.05,13.38,13.94,516184,0
+PARR.US,D,20210721,000000,14.37,15.3,14.16,15.29,438403,0
+PARR.US,D,20210722,000000,15.23,15.23,14.59,14.85,345781,0
+PARR.US,D,20210723,000000,15.01,15.13,14.49,14.88,211026,0
+PARR.US,D,20210726,000000,15,16.0199,14.73,16.01,333233,0
+PARR.US,D,20210727,000000,15.88,16.06,15.32,15.4,317215,0
+PARR.US,D,20210728,000000,15.57,15.79,15.19,15.6,223737,0
+PARR.US,D,20210729,000000,15.91,16.33,15.65,16.27,260067,0
+PARR.US,D,20210730,000000,16.25,16.48,16.12,16.38,600265,0
+PARR.US,D,20210802,000000,16.37,17.04,16.1,16.51,477676,0
+PARR.US,D,20210803,000000,16.29,17.21,16.1,17.19,402992,0
+PARR.US,D,20210804,000000,16.67,16.79,14.37,14.45,687190,0
+PARR.US,D,20210805,000000,14.13,15.14,13.55,14.87,625206,0
+PARR.US,D,20210806,000000,15.22,16.22,15.14,15.7,444410,0
+PARR.US,D,20210809,000000,15.55,15.82,14.92,15.26,297797,0
+PARR.US,D,20210810,000000,15.45,15.96,15.28,15.94,298609,0
+PARR.US,D,20210811,000000,15.8,16.14,15.39,16.11,257415,0
+PARR.US,D,20210812,000000,16,16.13,15.55,16.08,238894,0
+PARR.US,D,20210813,000000,16.04,16.19,15.56,15.56,189502,0
+PARR.US,D,20210816,000000,15.18,15.3299,14.84,15.09,288750,0
+PARR.US,D,20210817,000000,14.87,15,14.49,14.74,241329,0
+PARR.US,D,20210818,000000,14.7,15.06,14.36,14.38,329183,0
+PARR.US,D,20210819,000000,14,14.28,13.73,13.75,322331,0
+PARR.US,D,20210820,000000,13.58,14.25,13.4,14.23,456243,0
+PARR.US,D,20210823,000000,14.7,15.1,14.7,14.88,260226,0
+PARR.US,D,20210824,000000,15.12,15.76,15.12,15.69,276096,0
+PARR.US,D,20210825,000000,15.75,16.115,15.7,15.89,355077,0
+PARR.US,D,20210826,000000,15.73,15.9,15.455,15.47,194739,0
+PARR.US,D,20210827,000000,15.78,16.67,15.78,16.35,473480,0
+PARR.US,D,20210830,000000,16.58,16.75,16.17,16.2,342645,0
+PARR.US,D,20210831,000000,16.02,16.6,15.98,16.49,255679,0
+PARR.US,D,20210901,000000,16.49,16.49,15.7,15.77,149849,0
+PARR.US,D,20210902,000000,16.08,16.34,15.81,15.96,155927,0
+PARR.US,D,20210903,000000,15.81,15.93,15.095,15.19,273583,0
+PARR.US,D,20210907,000000,15.09,15.79,14.94,15.63,205689,0
+PARR.US,D,20210908,000000,15.69,15.87,15.01,15.04,176352,0
+PARR.US,D,20210909,000000,14.85,15.2,14.68,14.89,221201,0
+PARR.US,D,20210910,000000,15.29,15.32,14.6,14.97,181092,0
+PARR.US,D,20210913,000000,15.27,15.67,15.081,15.53,209500,0
+PARR.US,D,20210914,000000,15.8,15.8,15.09,15.15,183670,0
+PARR.US,D,20210915,000000,15.6,15.85,15.18,15.5,291248,0
+PARR.US,D,20210916,000000,15.52,15.52,14.95,15.04,266849,0
+PARR.US,D,20210917,000000,15,15.4,14.82,14.91,929752,0
+PARR.US,D,20210920,000000,14.47,14.7,14.04,14.55,477578,0
+PARR.US,D,20210921,000000,14.81,14.81,14.19,14.44,223667,0
+PARR.US,D,20210922,000000,14.67,15.5,14.67,15.16,356048,0
+PARR.US,D,20210923,000000,15.32,15.65,15.13,15.61,373637,0
+PARR.US,D,20210924,000000,15.32,15.6,15.17,15.38,299360,0
+PARR.US,D,20210927,000000,15.9,16.87,15.8,16.59,565624,0
+PARR.US,D,20210928,000000,16.87,17.14,16.11,16.16,341264,0
+PARR.US,D,20210929,000000,16.02,16.15,15.5,15.55,242411,0
+PARR.US,D,20210930,000000,15.54,15.97,15.32,15.72,198478,0
+PARR.US,D,20211001,000000,15.71,16.16,15.62,15.97,229507,0
+PARR.US,D,20211004,000000,16.24,16.36,16,16.31,234662,0
+PARR.US,D,20211005,000000,16.53,16.54,15.59,15.72,303388,0
+PARR.US,D,20211006,000000,15.31,15.54,14.735,15.14,236969,0
+PARR.US,D,20211007,000000,15.06,15.41,14.91,15.14,323562,0
+PARR.US,D,20211008,000000,15.31,15.55,15.13,15.36,154231,0
+PARR.US,D,20211011,000000,15.65,15.73,15.28,15.3,128963,0
+PARR.US,D,20211012,000000,15.26,15.73,15.05,15.48,150919,0
+PARR.US,D,20211013,000000,15.33,15.67,14.99,15.64,165766,0
+PARR.US,D,20211014,000000,16,16.52,15.95,16.52,260191,0
+PARR.US,D,20211015,000000,16.75,16.82,16.16,16.16,260146,0
+PARR.US,D,20211018,000000,16.34,16.62,16.2,16.33,246311,0
+PARR.US,D,20211019,000000,16.41,16.565,16.21,16.51,181855,0
+PARR.US,D,20211020,000000,16.08,16.49,16.03,16.47,290285,0
+PARR.US,D,20211021,000000,16.28,16.63,16.27,16.55,325019,0
+PARR.US,D,20211022,000000,16.6,16.6,15.98,16.39,173714,0
+PARR.US,D,20211025,000000,16.69,17,16.46,16.99,345376,0
+PARR.US,D,20211026,000000,17.09,17.09,16.29,16.4,227828,0
+PARR.US,D,20211027,000000,15.96,16.05,15.6,15.69,295118,0
+PARR.US,D,20211028,000000,15.73,15.98,15.45,15.73,272914,0
+PARR.US,D,20211029,000000,15.85,15.85,15.44,15.46,322222,0
+PARR.US,D,20211101,000000,15.74,16.18,15.74,16.12,266913,0
+PARR.US,D,20211102,000000,15.93,16.04,15.19,15.47,256300,0
+PARR.US,D,20211103,000000,15.12,16.03,14.92,15.68,444508,0
+PARR.US,D,20211104,000000,17,17,15,15.35,708311,0
+PARR.US,D,20211105,000000,15.13,16.12,15.02,16.08,452794,0
+PARR.US,D,20211108,000000,16.36,16.92,16,16.04,279082,0
+PARR.US,D,20211109,000000,16.02,16.36,15.8,16.33,237897,0
+PARR.US,D,20211110,000000,16.25,16.47,15.59,15.67,229328,0
+PARR.US,D,20211111,000000,15.66,15.84,15.36,15.41,276910,0
+PARR.US,D,20211112,000000,15.3,16.015,15.12,15.76,368402,0
+PARR.US,D,20211115,000000,15.86,16.11,15.62,15.98,271962,0
+PARR.US,D,20211116,000000,15.88,15.88,15.3,15.66,203933,0
+PARR.US,D,20211117,000000,15.45,15.68,14.75,14.82,316271,0
+PARR.US,D,20211118,000000,14.75,14.95,14.14,14.4,478399,0
+PARR.US,D,20211119,000000,13.94,14.03,13.05,13.2,630821,0
+PARR.US,D,20211122,000000,13.16,13.71,13.01,13.34,343402,0
+PARR.US,D,20211123,000000,13.53,13.89,13.41,13.76,464636,0
+PARR.US,D,20211124,000000,13.63,14.24,13.51,14.14,409422,0
+PARR.US,D,20211126,000000,13.07,13.34,12.6782,13.31,361647,0
+PARR.US,D,20211129,000000,13.73,13.9,13.04,13.61,416629,0
+PARR.US,D,20211130,000000,13.26,13.67,13.05,13.54,417468,0
+PARR.US,D,20211201,000000,13.99,13.99,13.03,13.04,412647,0
+PARR.US,D,20211202,000000,12.92,13.76,12.67,13.65,272805,0
+PARR.US,D,20211203,000000,13.85,13.85,13.25,13.54,368107,0
+PARR.US,D,20211206,000000,13.88,14.53,13.55,14.23,323210,0
+PARR.US,D,20211207,000000,14.58,14.87,14.44,14.52,322134,0
+PARR.US,D,20211208,000000,14.61,14.8,14.39,14.47,209285,0
+PARR.US,D,20211209,000000,14.09,14.3,13.7,13.73,324602,0
+PARR.US,D,20211210,000000,13.91,14.08,13.53,14.06,213286,0
+PARR.US,D,20211213,000000,13.85,13.85,13.36,13.48,283330,0
+PARR.US,D,20211214,000000,13.27,13.84,13.25,13.4,327096,0
+PARR.US,D,20211215,000000,13.47,13.79,12.93,13.71,475290,0
+PARR.US,D,20211216,000000,13.77,14.04,13.3,13.35,441317,0
+PARR.US,D,20211217,000000,13.25,13.82,12.97,13.8,872491,0
+PARR.US,D,20211220,000000,13.21,14.33,12.95,14.24,479216,0
+PARR.US,D,20211221,000000,14.64,15.05,14.5,14.91,282020,0
+PARR.US,D,20211222,000000,14.8,15.1,14.58,14.85,277469,0
+PARR.US,D,20211223,000000,15.07,15.26,14.87,14.89,182294,0
+PARR.US,D,20211227,000000,14.57,15.23,14.365,15.18,251867,0
+PARR.US,D,20211228,000000,15.32,15.79,15.32,15.67,291809,0
+PARR.US,D,20211229,000000,15.56,16.11,15.35,15.93,292392,0
+PARR.US,D,20211230,000000,16,16.25,15.86,15.89,210236,0
+PARR.US,D,20211231,000000,15.68,16.61,15.68,16.49,243382,0
+PARR.US,D,20220103,000000,16.63,17.33,16.63,16.99,585699,0
+PARR.US,D,20220104,000000,17.14,17.81,17.11,17.45,574719,0
+PARR.US,D,20220105,000000,17.53,17.79,16.69,16.86,554062,0
+PARR.US,D,20220106,000000,17.24,17.27,16.74,17.21,474549,0
+PARR.US,D,20220107,000000,17.17,17.745,17.17,17.68,374942,0
+PARR.US,D,20220110,000000,17.78,17.9,16.93,17.47,407678,0
+PARR.US,D,20220111,000000,17.71,17.96,17.32,17.64,427461,0
+PARR.US,D,20220112,000000,17.63,17.7,17.14,17.21,433072,0
+PARR.US,D,20220113,000000,17.21,17.759,17.15,17.24,289732,0
+PARR.US,D,20220114,000000,17.21,17.67,17.05,17.6,941995,0
+PARR.US,D,20220118,000000,17.79,17.9799,17.145,17.48,821741,0
+PARR.US,D,20220119,000000,17.61,17.8,16.49,16.49,532773,0
+PARR.US,D,20220120,000000,16.38,16.73,15.77,15.83,393671,0
+PARR.US,D,20220121,000000,15.5,15.705,14.63,14.64,593262,0
+PARR.US,D,20220124,000000,14.25,14.73,13.99,14.54,1637766,0
+PARR.US,D,20220125,000000,14.34,14.66,14,14.64,1630439,0
+PARR.US,D,20220126,000000,15,15.2,13.32,13.43,775977,0
+PARR.US,D,20220127,000000,13.73,13.98,13.32,13.6,757371,0
+PARR.US,D,20220128,000000,13.48,13.74,12.8584,13.49,733608,0
+PARR.US,D,20220131,000000,13.38,14.14,13.31,14.1,444204,0
+PARR.US,D,20220201,000000,13.96,15.05,13.84,14.99,437064,0
+PARR.US,D,20220202,000000,14.96,15.1,14.49,14.68,328031,0
+PARR.US,D,20220203,000000,14.48,14.87,14.12,14.22,351379,0
+PARR.US,D,20220204,000000,14.33,14.76,14.27,14.55,315777,0
+PARR.US,D,20220207,000000,14.35,14.698,14.34,14.45,253433,0
+PARR.US,D,20220208,000000,14.33,14.45,13.99,14.12,316745,0
+PARR.US,D,20220209,000000,14.2,14.598,14.1,14.57,382687,0
+PARR.US,D,20220210,000000,14.34,14.7,14.15,14.33,345944,0
+PARR.US,D,20220211,000000,14.53,14.92,14.28,14.79,341588,0
+PARR.US,D,20220214,000000,14.57,14.885,14.26,14.8,626586,0
+PARR.US,D,20220215,000000,14.53,15.02,14.36,14.96,440499,0
+PARR.US,D,20220216,000000,15.17,15.38,14.65,14.78,410084,0
+PARR.US,D,20220217,000000,14.68,15,14.59,14.86,292447,0
+PARR.US,D,20220218,000000,14.6,15.13,14.6,14.91,485544,0
+PARR.US,D,20220222,000000,15.25,15.25,14.59,14.81,436793,0
+PARR.US,D,20220223,000000,14.82,15.05,14.52,14.71,381020,0
+PARR.US,D,20220224,000000,13.76,14.0401,13.1501,13.99,984867,0
+PARR.US,D,20220225,000000,13.79,13.95,13.08,13.54,934577,0
+PARR.US,D,20220228,000000,13.37,13.825,13.21,13.6,791833,0
+PARR.US,D,20220301,000000,13.73,14.06,12.04,12.19,1596611,0
+PARR.US,D,20220302,000000,12.39,12.85,12.36,12.56,479680,0
+PARR.US,D,20220303,000000,12.36,12.43,11.84,11.92,610885,0
+PARR.US,D,20220304,000000,11.75,12.365,11.72,12.29,510376,0
+PARR.US,D,20220307,000000,12.38,12.59,11.97,12.07,505803,0
+PARR.US,D,20220308,000000,12.26,13.68,12.2549,13.21,678845,0
+PARR.US,D,20220309,000000,12.69,13.56,12.54,13.38,494272,0
+PARR.US,D,20220310,000000,13.3,13.65,13.19,13.52,436353,0
+PARR.US,D,20220311,000000,13.32,13.61,12.8,12.82,441217,0
+PARR.US,D,20220314,000000,12.66,12.68,12.1,12.27,591635,0
+PARR.US,D,20220315,000000,12,12.18,11.72,11.88,538059,0
+PARR.US,D,20220316,000000,11.95,12.11,11.66,11.82,634032,0
+PARR.US,D,20220317,000000,11.93,12.3,11.78,12.12,586472,0
+PARR.US,D,20220318,000000,12.13,12.32,11.821,12.15,1485309,0
+PARR.US,D,20220321,000000,12.21,12.43,12.11,12.19,325714,0
+PARR.US,D,20220322,000000,12.15,12.445,11.88,12.33,400808,0
+PARR.US,D,20220323,000000,12.49,12.64,11.91,11.96,345620,0
+PARR.US,D,20220324,000000,11.9,12.28,11.9,12.2,300554,0
+PARR.US,D,20220325,000000,12.25,12.36,12.13,12.32,447406,0
+PARR.US,D,20220328,000000,11.94,12.08,11.81,12.07,529361,0
+PARR.US,D,20220329,000000,12.03,12.62,11.99,12.58,601563,0
+PARR.US,D,20220330,000000,12.75,13.35,12.75,12.84,409595,0
+PARR.US,D,20220331,000000,12.56,13.21,12.56,13.02,295361,0
+PARR.US,D,20220401,000000,13.05,13.53,13.05,13.48,537909,0
+PARR.US,D,20220404,000000,13.61,13.86,13.21,13.36,417129,0
+PARR.US,D,20220405,000000,13.52,13.8242,13.18,13.2,378977,0
+PARR.US,D,20220406,000000,13.24,13.53,12.98,13.37,469469,0
+PARR.US,D,20220407,000000,13.4,13.74,13.135,13.7,654956,0
+PARR.US,D,20220408,000000,13.57,14.34,13.57,14.21,535718,0
+PARR.US,D,20220411,000000,14.15,14.25,13.85,13.9,420778,0
+PARR.US,D,20220412,000000,13.99,14.5,13.94,14,437862,0
+PARR.US,D,20220413,000000,14.28,14.81,14.16,14.76,486894,0
+PARR.US,D,20220414,000000,14.85,15.03,14.505,14.54,381143,0
+PARR.US,D,20220418,000000,14.67,15.82,14.44,15.61,672647,0
+PARR.US,D,20220419,000000,15.39,15.81,15.38,15.47,464105,0
+PARR.US,D,20220420,000000,15.63,16.0044,15.37,15.75,730765,0
+PARR.US,D,20220421,000000,16.24,16.69,15.11,15.23,1394318,0
+PARR.US,D,20220422,000000,15.16,15.55,14.835,14.85,625887,0
+PARR.US,D,20220425,000000,14.34,14.67,13.82,14.55,680149,0
+PARR.US,D,20220426,000000,14.69,15.02,14.42,14.46,513062,0
+PARR.US,D,20220427,000000,14.46,14.95,14.2,14.8,647722,0
+PARR.US,D,20220428,000000,14.8,15.61,14.5101,15.5,700931,0
+PARR.US,D,20220429,000000,15.55,15.6536,14.61,14.67,1037608,0
+PARR.US,D,20220502,000000,14.5,14.87,14.17,14.82,570876,0
+PARR.US,D,20220503,000000,14.94,15.63,14.94,15.59,1118189,0
+PARR.US,D,20220504,000000,15.94,16.27,15.46,16.26,853931,0
+PARR.US,D,20220505,000000,15.11,15.25,14.05,14.35,1810156,0
+PARR.US,D,20220506,000000,14.48,14.65,13.72,14.64,849413,0
+PARR.US,D,20220509,000000,14.26,14.54,13.33,13.36,925460,0
+PARR.US,D,20220510,000000,13.71,13.92,12.912,13.68,879664,0
+PARR.US,D,20220511,000000,13.97,14.93,13.86,14.79,668354,0
+PARR.US,D,20220512,000000,14.83,14.83,13.97,14.38,622108,0
+PARR.US,D,20220513,000000,14.68,15.38,14.68,15.19,550188,0
+PARR.US,D,20220516,000000,15.47,15.81,15.15,15.28,1279436,0
+PARR.US,D,20220517,000000,15.64,15.8194,15.35,15.66,1192705,0
+PARR.US,D,20220518,000000,15.76,15.77,15.33,15.76,773351,0
+PARR.US,D,20220519,000000,15.32,15.779,14.98,15.54,461196,0
+PARR.US,D,20220520,000000,15.67,16.05,15.37,16.03,564714,0
+PARR.US,D,20220523,000000,16.35,16.35,15.29,15.66,735628,0
+PARR.US,D,20220524,000000,15.44,15.63,15.11,15.54,866843,0
+PARR.US,D,20220525,000000,15.68,15.99,15.57,15.89,762009,0
+PARR.US,D,20220526,000000,16.1,16.26,15.69,16.04,643164,0
+PARR.US,D,20220527,000000,16.14,16.99,16.14,16.74,687959,0
+PARR.US,D,20220531,000000,16.97,16.99,16.31,16.4,568992,0
+PARR.US,D,20220601,000000,16.66,17.275,16.58,17.19,746860,0
+PARR.US,D,20220602,000000,16.98,17.505,16.98,17.2,541875,0
+PARR.US,D,20220603,000000,17.33,17.555,17.1,17.48,1122270,0
+PARR.US,D,20220606,000000,17.74,17.96,17.3,17.96,1241875,0
+PARR.US,D,20220607,000000,18.09,20.16,17.84,20.02,3139923,0
+PARR.US,D,20220608,000000,20.03,21.1,19.99,20.31,1982336,0
+PARR.US,D,20220609,000000,19.9,20.68,19.81,19.93,1002259,0
+PARR.US,D,20220610,000000,19.68,19.72,19.11,19.42,806230,0
+PARR.US,D,20220613,000000,18.69,18.86,17.7,17.88,1052859,0
+PARR.US,D,20220614,000000,18.37,18.93,17.57,17.83,746034,0
+PARR.US,D,20220615,000000,17.61,18.2,17.445,18,983112,0
+PARR.US,D,20220616,000000,17.37,17.58,16.56,17.14,1065353,0
+PARR.US,D,20220617,000000,17.1,17.22,15.87,15.96,1418638,0
+PARR.US,D,20220621,000000,16.85,17.2,16.56,16.96,1028057,0
+PARR.US,D,20220622,000000,16.28,16.82,16.09,16.29,917687,0
+PARR.US,D,20220623,000000,16.3,16.465,15.17,15.61,1573364,0
+PARR.US,D,20220624,000000,15.97,16.02,15.4,15.62,1291964,0
+PARR.US,D,20220627,000000,15.95,16.51,15.66,16.38,717334,0
+PARR.US,D,20220628,000000,16.81,16.9,16.315,16.56,873358,0
+PARR.US,D,20220629,000000,16.89,16.96,15.84,16.1,742794,0
+PARR.US,D,20220630,000000,15.64,15.88,15.37,15.59,751002,0
+PARR.US,D,20220701,000000,15.92,16.28,15.69,16.22,714734,0
+PARR.US,D,20220705,000000,15.66,15.66,14.85,15.21,1641785,0
+PARR.US,D,20220706,000000,14.94,15.37,14.09,14.63,1409273,0
+PARR.US,D,20220707,000000,15.29,16.13,15.1,15.71,968342,0
+PARR.US,D,20220708,000000,15.95,15.95,15.41,15.6,464389,0
+PARR.US,D,20220711,000000,15.21,15.61,15.19,15.43,488459,0
+PARR.US,D,20220712,000000,15,15.46,14.96,15.13,410912,0
+PARR.US,D,20220713,000000,14.91,15.25,14.41,14.44,606948,0
+PARR.US,D,20220714,000000,13.89,14.5,13.72,14.48,718592,0
+PARR.US,D,20220715,000000,14.96,14.99,14.5,14.66,598531,0
+PARR.US,D,20220718,000000,15.19,15.41,14.82,14.95,668850,0
+PARR.US,D,20220719,000000,14.89,15.46,14.89,15.46,634300,0
+PARR.US,D,20220720,000000,15.48,15.85,14.885,15.83,972369,0
+PARR.US,D,20220721,000000,15.32,15.5699,14.65,15.39,1663365,0
+PARR.US,D,20220722,000000,15.52,15.69,14.56,14.83,893233,0
+PARR.US,D,20220725,000000,15.11,15.48,14.85,15.46,625750,0
+PARR.US,D,20220726,000000,15.75,15.75,15.105,15.29,425723,0
+PARR.US,D,20220727,000000,15.52,16.01,15.33,15.97,808542,0
+PARR.US,D,20220728,000000,16.24,16.55,15.66,16.15,728566,0
+PARR.US,D,20220729,000000,16.51,16.755,16.095,16.5,543071,0
+PARR.US,D,20220801,000000,16.09,16.43,15.77,16.28,361841,0
+PARR.US,D,20220802,000000,16.48,17.27,16.35,17,855442,0
+PARR.US,D,20220803,000000,17.22,17.51,16.88,16.95,545483,0
+PARR.US,D,20220804,000000,16.8,16.98,16.25,16.27,485513,0
+PARR.US,D,20220805,000000,15.96,16.83,15.96,16.38,506692,0
+PARR.US,D,20220808,000000,16.28,16.935,16.28,16.69,455987,0
+PARR.US,D,20220809,000000,18,18.56,17.55,18.07,1723093,0
+PARR.US,D,20220810,000000,18,18.705,17.77,18.43,627457,0
+PARR.US,D,20220811,000000,18.92,19.3,18.38,19.28,877276,0
+PARR.US,D,20220812,000000,19.33,19.63,19.12,19.55,520822,0
+PARR.US,D,20220815,000000,18.71,18.98,18.42,18.71,460410,0
+PARR.US,D,20220816,000000,18.99,19.15,18.61,18.83,532545,0
+PARR.US,D,20220817,000000,18.84,19.24,18.8,19.1,670448,0
+PARR.US,D,20220818,000000,18.92,19.415,18.7,19,582716,0
+PARR.US,D,20220819,000000,18.82,18.95,18.53,18.79,697757,0
+PARR.US,D,20220822,000000,18.56,18.8,18.07,18.58,746336,0
+PARR.US,D,20220823,000000,18.98,19.34,18.83,18.99,691497,0
+PARR.US,D,20220824,000000,18.94,19.2,18.62,18.95,884705,0
+PARR.US,D,20220825,000000,19,19.68,19,19.45,1125573,0
+PARR.US,D,20220826,000000,19.52,19.74,19.005,19.2,472646,0
+PARR.US,D,20220829,000000,19.2,19.93,19.03,19.57,470961,0
+PARR.US,D,20220830,000000,19.31,19.31,18.53,18.78,696045,0
+PARR.US,D,20220831,000000,18.34,19.09,18.2342,18.8,719690,0
+PARR.US,D,20220901,000000,18.55,18.55,17.87,18.2,619050,0
+PARR.US,D,20220902,000000,18.75,18.91,18.4204,18.64,615906,0
+PARR.US,D,20220906,000000,18.94,19.36,18.2,18.24,718165,0
+PARR.US,D,20220907,000000,17.89,18.27,17.69,18.24,1114523,0
+PARR.US,D,20220908,000000,18.31,18.35,17.9,18.05,650515,0
+PARR.US,D,20220909,000000,18.47,18.71,18.18,18.54,715338,0
+PARR.US,D,20220912,000000,18.8,18.95,18.14,18.22,720640,0
+PARR.US,D,20220913,000000,17.85,18.32,17.72,17.85,740955,0
+PARR.US,D,20220914,000000,17.93,18.27,17.56,17.85,741075,0
+PARR.US,D,20220915,000000,17.55,17.55,16.75,17.05,862335,0
+PARR.US,D,20220916,000000,16.94,17.1,16.47,16.81,4115044,0
+PARR.US,D,20220919,000000,16.07,17,16.07,16.92,580973,0
+PARR.US,D,20220920,000000,16.7,17.01,16.61,16.78,624871,0
+PARR.US,D,20220921,000000,17.11,17.11,16.24,16.37,750769,0
+PARR.US,D,20220922,000000,16.68,16.97,16.43,16.57,824704,0
+PARR.US,D,20220923,000000,15.93,16.01,14.75,14.8,982173,0
+PARR.US,D,20220926,000000,14.65,15.18,14.42,14.52,827542,0
+PARR.US,D,20220927,000000,15,15.36,14.69,15.01,811885,0
+PARR.US,D,20220928,000000,15.26,16.44,15.16,16.36,812890,0
+PARR.US,D,20220929,000000,16.16,16.26,15.64,15.89,856765,0
+PARR.US,D,20220930,000000,15.65,16.65,15.6,16.41,1128298,0
+PARR.US,D,20221003,000000,17.06,17.285,16.39,17.21,828396,0
+PARR.US,D,20221004,000000,17.66,18.39,17.61,18.37,757266,0
+PARR.US,D,20221005,000000,18.23,19.11,18.04,19.02,927144,0
+PARR.US,D,20221006,000000,18.82,19.35,18.69,19.14,605468,0
+PARR.US,D,20221007,000000,19.17,19.4,18.45,18.58,829711,0
+PARR.US,D,20221010,000000,18.56,18.7799,17.97,18.18,2213683,0
+PARR.US,D,20221011,000000,18.05,18.85,17.63,18.51,863724,0
+PARR.US,D,20221012,000000,18.34,18.75,17.97,18.61,402720,0
+PARR.US,D,20221013,000000,18.3,19.125,18.24,19.01,981736,0
+PARR.US,D,20221014,000000,18.88,19.33,18.25,18.33,437707,0
+PARR.US,D,20221017,000000,18.78,19.54,18.78,19.17,631707,0
+PARR.US,D,20221018,000000,19.46,19.81,19.14,19.54,703566,0
+PARR.US,D,20221019,000000,19.61,20.24,19.61,19.89,744780,0
+PARR.US,D,20221020,000000,20.18,22.29,19.97,22.09,2283271,0
+PARR.US,D,20221021,000000,22.12,23.14,21.6,23,1581373,0
+PARR.US,D,20221024,000000,23.49,23.69,22.47,22.99,1829739,0
+PARR.US,D,20221025,000000,22.94,23.35,22.76,23.05,1410686,0
+PARR.US,D,20221026,000000,23.06,23.555,23.01,23.44,836524,0
+PARR.US,D,20221027,000000,24.04,24.62,22.96,22.99,886364,0
+PARR.US,D,20221028,000000,23.25,23.45,22.56,23.11,548667,0
+PARR.US,D,20221031,000000,22.73,23.67,22.68,22.88,937575,0
+PARR.US,D,20221101,000000,23.06,23.5,22.25,23.27,1019664,0
+PARR.US,D,20221102,000000,23.52,24.15,22.925,23.04,1489178,0
+PARR.US,D,20221103,000000,22.44,23.95,22.4,23.5,894578,0
+PARR.US,D,20221104,000000,23.99,24.1,23.095,23.22,835797,0
+PARR.US,D,20221107,000000,23.21,23.455,23,23.35,665324,0
+PARR.US,D,20221108,000000,23.5,23.5,22.71,23.08,664181,0
+PARR.US,D,20221109,000000,23.07,23.29,22.55,22.6,522347,0
+PARR.US,D,20221110,000000,23.05,24,22.91,23.46,1437107,0
+PARR.US,D,20221111,000000,24,24.53,23.53,23.81,1169551,0
+PARR.US,D,20221114,000000,23.83,24.41,23.52,23.53,789137,0
+PARR.US,D,20221115,000000,24.08,25.13,23.95,24.05,1789530,0
+PARR.US,D,20221116,000000,23.8,24.555,23.66,24.09,1238405,0
+PARR.US,D,20221117,000000,23.59,24.5,23.52,24.5,990747,0
+PARR.US,D,20221118,000000,24.13,24.75,23.71,24.75,864214,0
+PARR.US,D,20221121,000000,24.37,24.37,23.23,23.78,1005586,0
+PARR.US,D,20221122,000000,24.25,25.3814,23.81,24.96,1852096,0
+PARR.US,D,20221123,000000,24.59,24.8208,23.86,23.91,911897,0
+PARR.US,D,20221125,000000,23.985,24.68,23.9,24.09,583730,0
+PARR.US,D,20221128,000000,23.5,23.98,23.26,23.42,717857,0
+PARR.US,D,20221129,000000,23.59,23.78,22.75,22.79,671027,0
+PARR.US,D,20221130,000000,23.1,23.44,22.74,23.43,1886283,0
+PARR.US,D,20221201,000000,23.68,23.94,22.77,22.78,773322,0
+PARR.US,D,20221202,000000,22.74,22.99,22.09,22.26,601032,0
+PARR.US,D,20221205,000000,22.49,22.57,20.91,20.93,778412,0
+PARR.US,D,20221206,000000,20.74,21.15,20.55,20.94,639463,0
+PARR.US,D,20221207,000000,20.91,21.15,20.36,20.82,754985,0
+PARR.US,D,20221208,000000,21.15,21.2,19.98,20.05,731852,0
+PARR.US,D,20221209,000000,19.98,20.13,19.46,19.47,742020,0
+PARR.US,D,20221212,000000,19.49,20.675,19.39,20.48,963017,0
+PARR.US,D,20221213,000000,20.91,21.19,20.53,20.74,983252,0
+PARR.US,D,20221214,000000,20.82,21.24,20.58,20.94,734869,0
+PARR.US,D,20221215,000000,20.75,21.38,20.715,21.17,511561,0
+PARR.US,D,20221216,000000,20.6,21.145,20.16,21.08,1845245,0
+PARR.US,D,20221219,000000,21.13,21.505,20.61,20.69,680496,0
+PARR.US,D,20221220,000000,20.76,21.235,20.65,21.07,445588,0
+PARR.US,D,20221221,000000,21.55,21.555,21.065,21.35,456513,0
+PARR.US,D,20221222,000000,21.29,21.29,20.39,20.89,515172,0
+PARR.US,D,20221223,000000,21.23,21.885,21.175,21.84,415331,0
+PARR.US,D,20221227,000000,21.95,22.63,21.8209,22.63,930136,0
+PARR.US,D,20221228,000000,22.64,22.65,21.98,22.17,646429,0
+PARR.US,D,20221229,000000,22.23,23.21,22.23,23.11,564040,0
+PARR.US,D,20221230,000000,22.94,23.52,22.93,23.25,571245,0
+PARR.US,D,20230103,000000,23.21,23.62,21.9,22.06,820325,0
+PARR.US,D,20230104,000000,21.73,22.125,21.365,21.75,760467,0
+PARR.US,D,20230105,000000,21.74,22.35,21.455,22.1,471606,0
+PARR.US,D,20230106,000000,22.47,22.87,22.375,22.59,560686,0
+PARR.US,D,20230109,000000,22.87,23.02,22.13,22.49,532077,0
+PARR.US,D,20230110,000000,22.64,22.8,21.94,22.37,440064,0
+PARR.US,D,20230111,000000,22.64,22.78,22.23,22.42,531143,0
+PARR.US,D,20230112,000000,22.56,23.12,22.52,22.91,387218,0
+PARR.US,D,20230113,000000,22.83,23.805,22.83,23.57,567316,0
+PARR.US,D,20230117,000000,23.66,24.07,23.5,23.62,412748,0
+PARR.US,D,20230118,000000,23.86,24.625,23.6,23.76,612340,0
+PARR.US,D,20230119,000000,23.74,24.9,23.74,24.54,683699,0
+PARR.US,D,20230120,000000,25.28,26.61,24.78,26.61,2333441,0
+PARR.US,D,20230123,000000,26.75,27.819,26.46,27.69,1832122,0
+PARR.US,D,20230124,000000,27.69,28,27.13,27.51,725782,0
+PARR.US,D,20230125,000000,27.55,27.57,26.6611,27.38,757342,0
+PARR.US,D,20230126,000000,27.82,28.2,27.2,27.88,682185,0
+PARR.US,D,20230127,000000,27.88,27.99,27.32,27.42,716320,0
+PARR.US,D,20230130,000000,27.39,27.44,26.26,26.29,587145,0
+PARR.US,D,20230131,000000,26.17,26.95,25.92,26.73,604861,0
+PARR.US,D,20230201,000000,26.65,26.77,25.45,26.52,809592,0
+PARR.US,D,20230202,000000,26.52,26.76,25.935,26.38,648636,0
+PARR.US,D,20230203,000000,26.49,27.77,26.49,26.93,1261909,0
+PARR.US,D,20230206,000000,26.9,27.07,25.11,26.09,1067005,0
+PARR.US,D,20230207,000000,26.2,27.61,26.2,27.61,675261,0
+PARR.US,D,20230208,000000,27.59,27.7845,26.85,27.4,773799,0
+PARR.US,D,20230209,000000,27.41,27.5,26.8,26.83,609335,0
+PARR.US,D,20230210,000000,27.37,28.27,27.02,28.24,826959,0
+PARR.US,D,20230213,000000,28.14,28.41,27.755,28.08,535463,0
+PARR.US,D,20230214,000000,28,28.6,27.69,28.07,856789,0
+PARR.US,D,20230215,000000,27.7,28.12,27.1507,28.07,632915,0
+PARR.US,D,20230216,000000,27.91,28.19,27.47,27.47,491726,0
+PARR.US,D,20230217,000000,27.11,27.11,26.25,26.73,598419,0
+PARR.US,D,20230221,000000,26.42,26.8575,26.29,26.5,735609,0
+PARR.US,D,20230222,000000,26.52,26.67,25.45,25.84,1223119,0
+PARR.US,D,20230223,000000,26.2,26.99,25.72,26.71,1082326,0
+PARR.US,D,20230224,000000,26.12,27.7,25.57,27.7,975280,0
+PARR.US,D,20230227,000000,27.7,28.64,27.6117,28.34,1047767,0
+PARR.US,D,20230228,000000,28.66,28.99,27.58,27.78,1167322,0
+PARR.US,D,20230301,000000,27.8,29.61,27.67,29.4,1090717,0
+PARR.US,D,20230302,000000,29.3,29.56,28.91,29.15,613835,0
+PARR.US,D,20230303,000000,28.75,29.8925,28.42,29.81,792066,0
+PARR.US,D,20230306,000000,29.73,29.74,29.14,29.16,584100,0
+PARR.US,D,20230307,000000,29.17,29.5,28.68,29.16,698414,0
+PARR.US,D,20230308,000000,29.2,29.57,28.03,28.57,537068,0
+PARR.US,D,20230309,000000,28.57,29.2,27.71,27.75,543440,0
+PARR.US,D,20230310,000000,28.03,28.72,27.425,27.57,872579,0
+PARR.US,D,20230313,000000,26.38,27.1785,25.8701,26.43,1127061,0
+PARR.US,D,20230314,000000,27,28.13,26.63,27.04,764863,0
+PARR.US,D,20230315,000000,25.92,26.15,24.73,25.7,1249595,0
+PARR.US,D,20230316,000000,25.19,26.85,25,26.63,789316,0
+PARR.US,D,20230317,000000,26.48,26.88,26.14,26.68,3397229,0
+PARR.US,D,20230320,000000,26.88,27.755,26.675,27.44,1257419,0
+PARR.US,D,20230321,000000,28.28,28.49,27.49,28.07,897946,0
+PARR.US,D,20230322,000000,28.05,28.944,27.76,28.12,795900,0
+PARR.US,D,20230323,000000,28.38,28.84,27.16,27.43,545660,0
+PARR.US,D,20230324,000000,26.7,27.92,26.29,27.84,906266,0
+PARR.US,D,20230327,000000,28.46,28.77,27.78,28.54,1010111,0
+PARR.US,D,20230328,000000,28.5,29.9,28.5,29.34,860900,0
+PARR.US,D,20230329,000000,29.58,29.81,29.0174,29.21,554213,0
+PARR.US,D,20230330,000000,29.47,29.59,28.95,29.11,366892,0
+PARR.US,D,20230331,000000,29.12,29.4499,28.76,29.2,682886,0
+PARR.US,D,20230403,000000,30.25,30.49,29.0071,29.74,898626,0
+PARR.US,D,20230404,000000,29.63,29.755,26.97,27.05,966211,0
+PARR.US,D,20230405,000000,27.04,28.51,27.01,28.38,831988,0
+PARR.US,D,20230406,000000,28.18,28.4955,27.66,27.88,596006,0
+PARR.US,D,20230410,000000,27.93,28.62,27.93,28.37,727768,0
+PARR.US,D,20230411,000000,28.37,28.5511,27.82,28.3,459004,0
+PARR.US,D,20230412,000000,28.33,28.36,26.6201,26.88,947572,0
+PARR.US,D,20230413,000000,27.09,27.09,26.39,26.47,686283,0
+PARR.US,D,20230414,000000,26.47,26.76,25.153,25.61,1272658,0
+PARR.US,D,20230417,000000,25.65,25.73,23.9,24.45,1419820,0
+PARR.US,D,20230418,000000,24.23,24.77,23.82,24.74,1286808,0
+PARR.US,D,20230419,000000,24.35,24.4169,23.56,24.34,1186896,0
+PARR.US,D,20230420,000000,23.93,24.29,23.65,23.95,867375,0
+PARR.US,D,20230421,000000,24.02,24.02,23.16,23.52,670487,0
+PARR.US,D,20230424,000000,23.52,24.22,23.44,23.97,786660,0
+PARR.US,D,20230425,000000,23.69,23.73,22.99,23.08,478889,0
+PARR.US,D,20230426,000000,23.08,23.3151,22.68,22.83,506034,0
+PARR.US,D,20230427,000000,22.78,23.18,22.4,22.63,558986,0
+PARR.US,D,20230428,000000,22.52,23.54,22.45,23.43,889843,0
+PARR.US,D,20230501,000000,23.11,23.54,23,23.44,713632,0
+PARR.US,D,20230502,000000,23.27,23.27,22.27,22.51,769614,0
+PARR.US,D,20230503,000000,22.27,22.5,21.34,21.76,845377,0
+PARR.US,D,20230504,000000,21.67,22.01,20.74,21.26,1138205,0
+PARR.US,D,20230505,000000,21.43,21.88,20.37,20.66,1699879,0
+PARR.US,D,20230508,000000,21.42,21.98,20.77,20.92,1265075,0
+PARR.US,D,20230509,000000,20.53,21.38,20.3,21.01,1185675,0
+PARR.US,D,20230510,000000,21.1,21.78,20.69,21.42,1172664,0
+PARR.US,D,20230511,000000,21.01,21.64,20.97,21.29,761265,0
+PARR.US,D,20230512,000000,21.49,21.68,21.02,21.3,567203,0
+PARR.US,D,20230515,000000,21.48,21.88,21.21,21.86,1043187,0
+PARR.US,D,20230516,000000,21.69,21.88,20.995,21.3,1072060,0
+PARR.US,D,20230517,000000,21.61,21.965,21.33,21.65,2125475,0
+PARR.US,D,20230518,000000,21.35,21.74,20.9901,21.65,1318466,0
+PARR.US,D,20230519,000000,21.87,21.88,21.16,21.41,777087,0
+PARR.US,D,20230522,000000,21.5,21.74,21.32,21.49,596219,0
+PARR.US,D,20230523,000000,21.72,22.17,21.5,21.55,1392144,0
+PARR.US,D,20230524,000000,21.61,21.78,20.98,21.12,661452,0
+PARR.US,D,20230525,000000,20.76,21.075,20.53,21.02,759731,0
+PARR.US,D,20230526,000000,21.11,21.725,21.01,21.68,642194,0
+PARR.US,D,20230530,000000,21.33,21.49,21.18,21.37,536765,0
+PARR.US,D,20230531,000000,21.01,21.33,20.81,21.32,1114756,0
+PARR.US,D,20230601,000000,21.46,21.61,20.93,21.48,1039013,0
+PARR.US,D,20230602,000000,21.95,22.495,21.76,22.34,758895,0
+PARR.US,D,20230605,000000,22.5,22.5,21.62,21.98,948721,0
+PARR.US,D,20230606,000000,21.73,23.13,21.73,22.92,982166,0
+PARR.US,D,20230607,000000,23.02,24.26,23.02,24.03,1074306,0
+PARR.US,D,20230608,000000,23.97,24.2,23.5609,23.8,814003,0
+PARR.US,D,20230609,000000,23.66,24.04,23.44,23.85,682355,0
+PARR.US,D,20230612,000000,23.52,24.18,23.4,23.68,885186,0
+PARR.US,D,20230613,000000,23.94,24.4175,23.77,23.84,810992,0
+PARR.US,D,20230614,000000,24.05,24.27,23.2011,23.48,539146,0
+PARR.US,D,20230615,000000,23.37,24.34,23.37,24.3,806253,0
+PARR.US,D,20230616,000000,24.58,24.58,24.04,24.18,3093488,0
+PARR.US,D,20230620,000000,24.01,24.145,23.19,23.75,1497530,0
+PARR.US,D,20230621,000000,23.72,25.18,23.61,24.78,1018346,0
+PARR.US,D,20230622,000000,24.29,24.79,23.92,24.79,1179839,0
+PARR.US,D,20230623,000000,24.5,25.03,24.4001,24.45,2956323,0
+PARR.US,D,20230626,000000,24.53,25.87,24.26,25.06,1165523,0
+PARR.US,D,20230627,000000,24.95,25.54,24.9,25.45,604026,0
+PARR.US,D,20230628,000000,25.37,26.06,25.26,25.94,831046,0
+PARR.US,D,20230629,000000,25.79,26.48,25.79,26.19,1042254,0
+PARR.US,D,20230630,000000,26.4,26.705,25.93,26.61,1035375,0
+PARR.US,D,20230703,000000,26.82,27.05,26.67,26.76,699136,0
+PARR.US,D,20230705,000000,27,27.32,26.7,27.11,863955,0
+PARR.US,D,20230706,000000,26.9,26.92,26.05,26.89,668606,0
+PARR.US,D,20230707,000000,26.96,27.91,26.96,27.75,621325,0
+PARR.US,D,20230710,000000,27.82,27.91,27.17,27.2,498994,0
+PARR.US,D,20230711,000000,27.14,27.4,26.5,27.33,1055472,0
+PARR.US,D,20230712,000000,27.67,27.94,26.67,26.69,677279,0
+PARR.US,D,20230713,000000,26.81,27.42,26.73,27.01,581835,0
+PARR.US,D,20230714,000000,26.72,26.91,26.26,26.85,510488,0
+PARR.US,D,20230717,000000,26.64,27.21,26.59,26.63,602746,0
+PARR.US,D,20230718,000000,26.7,27.62,26.7,27.17,522542,0
+PARR.US,D,20230719,000000,27.41,27.97,27.26,27.97,554246,0
+PARR.US,D,20230720,000000,28.28,28.75,27.995,28.7,400152,0
+PARR.US,D,20230721,000000,28.86,29.5,28.64,29.37,531881,0
+PARR.US,D,20230724,000000,29.48,30.65,29.3,30.52,567293,0
+PARR.US,D,20230725,000000,30.21,30.8,30.02,30.16,579423,0
+PARR.US,D,20230726,000000,30,30.825,29.78,30.63,510937,0
+PARR.US,D,20230727,000000,30.7,31.02,30.44,30.54,413033,0
+PARR.US,D,20230728,000000,30.59,31.115,30.445,31.07,359056,0
+PARR.US,D,20230731,000000,31.25,31.59,30.98,31.48,649893,0
+PARR.US,D,20230801,000000,31.32,31.91,31.22,31.69,579443,0
+PARR.US,D,20230802,000000,31.65,32.25,31.35,31.75,708157,0
+PARR.US,D,20230803,000000,31.21,32.3,31,32.02,797810,0
+PARR.US,D,20230804,000000,32.23,32.6,31.85,32.23,854493,0
+PARR.US,D,20230807,000000,32.23,32.7,32.15,32.62,616685,0
+PARR.US,D,20230808,000000,32.89,35.15,32.7301,35.06,1435339,0
+PARR.US,D,20230809,000000,35.32,36.41,34.825,36.15,1589409,0
+PARR.US,D,20230810,000000,35.93,37.0999,35.46,36.24,1127585,0
+PARR.US,D,20230811,000000,36.78,37.49,36.66,37.02,1342467,0
+PARR.US,D,20230814,000000,36.69,36.69,34.31,35.29,1789306,0
+PARR.US,D,20230815,000000,34.83,34.84,34.23,34.69,1060013,0
+PARR.US,D,20230816,000000,34.65,35.22,34.13,34.25,842998,0
+PARR.US,D,20230817,000000,34.81,35.02,34.12,34.14,787834,0
+PARR.US,D,20230818,000000,33.79,35.14,33.6,35.08,1001376,0
+PARR.US,D,20230821,000000,35.11,35.31,34.52,34.89,560565,0
+PARR.US,D,20230822,000000,34.98,35.41,34.75,35.28,767395,0
+PARR.US,D,20230823,000000,34.92,36.1,34.37,35.82,1364197,0
+PARR.US,D,20230824,000000,35.68,36.19,35.44,36.03,882908,0
+PARR.US,D,20230825,000000,36.06,36.77,35.64,36.52,836273,0
+PARR.US,D,20230828,000000,36.37,36.535,35.7,35.79,787256,0
+PARR.US,D,20230829,000000,35.99,35.99,35.18,35.29,856748,0
+PARR.US,D,20230830,000000,35.21,35.51,34.68,35.02,907654,0
+PARR.US,D,20230831,000000,35.16,35.23,33.48,34.35,1553874,0
+PARR.US,D,20230901,000000,35,36.3,35,35.66,738441,0
+PARR.US,D,20230905,000000,35.48,36.39,35.23,35.5,907106,0
+PARR.US,D,20230906,000000,35.6,36.14,34.9,35.64,887555,0
+PARR.US,D,20230907,000000,35.66,36.12,35.53,35.84,735578,0
+PARR.US,D,20230908,000000,36.36,37.31,36.36,36.79,947016,0
+PARR.US,D,20230911,000000,37,37.5,36.32,36.6,922306,0
+PARR.US,D,20230912,000000,36.7,36.7,35.76,36.13,1053563,0
+PARR.US,D,20230913,000000,36.29,36.29,34.91,34.97,1362488,0
+PARR.US,D,20230914,000000,35.42,35.4599,34.35,34.79,1346378,0
+PARR.US,D,20230915,000000,34.3,34.48,33.71,34.41,5322035,0
+PARR.US,D,20230918,000000,34.83,35.26,34.16,34.26,1232616,0
+PARR.US,D,20230919,000000,34.64,34.64,33.76,33.78,1853315,0
+PARR.US,D,20230920,000000,33.65,34.16,33.5,33.54,857571,0
+PARR.US,D,20230921,000000,33.71,34.94,33.65,34.34,974330,0
+PARR.US,D,20230922,000000,34.53,34.86,33.78,33.79,776341,0
+PARR.US,D,20230925,000000,34.25,34.51,33.81,34.35,815976,0
+PARR.US,D,20230926,000000,34.12,34.67,34.04,34.67,1040297,0
+PARR.US,D,20230927,000000,35.27,35.97,35.11,35.41,1004632,0
+PARR.US,D,20230928,000000,35.35,37.12,35.17,36.89,1678631,0
+PARR.US,D,20230929,000000,36.89,36.89,35.72,35.94,953952,0
+PARR.US,D,20231002,000000,36,36.055,35.1501,35.65,1114757,0
+PARR.US,D,20231003,000000,35.19,35.19,33.6608,34.08,895110,0
+PARR.US,D,20231004,000000,33.52,33.87,32.57,32.85,1129951,0
+PARR.US,D,20231005,000000,32.4,32.98,32.14,32.48,914221,0
+PARR.US,D,20231006,000000,32.7,32.86,32.11,32.48,1349780,0
+PARR.US,D,20231009,000000,33.08,33.249,32.35,32.86,667811,0
+PARR.US,D,20231010,000000,32.97,33.65,32.81,33.51,635722,0
+PARR.US,D,20231011,000000,33.11,33.58,32.612,33.52,737133,0
+PARR.US,D,20231012,000000,33.56,33.65,32.37,32.78,581761,0
+PARR.US,D,20231013,000000,33.35,33.42,32.171,32.32,761910,0
+PARR.US,D,20231016,000000,32.68,33.78,32.68,32.77,734100,0
+PARR.US,D,20231017,000000,32.6,33.24,32.41,32.65,600490,0
+PARR.US,D,20231018,000000,32.54,33.36,32.45,33.28,612198,0
+PARR.US,D,20231019,000000,33.14,33.36,32.5,32.61,703366,0
+PARR.US,D,20231020,000000,32.56,32.84,32.16,32.55,739130,0
+PARR.US,D,20231023,000000,32.43,32.7,31.85,32.54,581424,0
+PARR.US,D,20231024,000000,32.74,32.84,31.95,32.25,598378,0
+PARR.US,D,20231025,000000,32.29,32.66,31.54,31.55,570152,0
+PARR.US,D,20231026,000000,31.49,32.43,30.72,32.19,890586,0
+PARR.US,D,20231027,000000,31.94,32.33,31.51,32.06,821036,0
+PARR.US,D,20231030,000000,32.35,32.53,31.53,32.39,749238,0
+PARR.US,D,20231031,000000,32.45,32.85,31.8,32.82,907746,0
+PARR.US,D,20231101,000000,33,33.59,32.565,33,648173,0
+PARR.US,D,20231102,000000,33.12,33.4,32.58,32.94,771978,0
+PARR.US,D,20231103,000000,32.95,33.1,31.92,32.49,989915,0
+PARR.US,D,20231106,000000,32.74,32.825,32.22,32.35,1053957,0
+PARR.US,D,20231107,000000,30.76,33.1,30.02,32.46,1711824,0
+PARR.US,D,20231108,000000,32.09,33,32.09,32.1,1076574,0
+PARR.US,D,20231109,000000,32.43,32.43,31.21,31.72,1206874,0
+PARR.US,D,20231110,000000,32.26,33.03,31.82,32.87,929618,0
+PARR.US,D,20231113,000000,32.71,33.42,32.54,33.09,978105,0
+PARR.US,D,20231114,000000,33.44,34.39,33.25,34.37,1031680,0
+PARR.US,D,20231115,000000,34.21,35.14,34.06,34.31,868930,0
+PARR.US,D,20231116,000000,33.93,34.2,32.94,32.96,759978,0
+PARR.US,D,20231117,000000,33.27,34.33,33.27,33.83,624532,0
+PARR.US,D,20231120,000000,34.19,34.45,33.83,34.2,414652,0
+PARR.US,D,20231121,000000,34.2,34.53,33.78,34.34,418824,0
+PARR.US,D,20231122,000000,33.79,35.17,33.6,35.12,478432,0
+PARR.US,D,20231124,000000,35.11,35.7,34.87,34.93,155970,0
+PARR.US,D,20231127,000000,34.77,35.19,34.58,35.17,524318,0
+PARR.US,D,20231128,000000,35.08,35.34,34.5,34.65,679553,0
+PARR.US,D,20231129,000000,35.03,35.29,33.85,34.26,724424,0
+PARR.US,D,20231130,000000,34.38,35.13,34.19,34.27,730139,0
+PARR.US,D,20231201,000000,34.21,35.51,34.21,34.75,678366,0
+PARR.US,D,20231204,000000,34.56,35.16,33.67,34.27,804077,0
+PARR.US,D,20231205,000000,34.41,34.61,33.73,33.74,550067,0
+PARR.US,D,20231206,000000,33.46,33.48,32.79,32.89,611166,0
+PARR.US,D,20231207,000000,33.02,33.38,32.795,33.09,490498,0
+PARR.US,D,20231208,000000,33.38,33.8899,33.24,33.55,466209,0
+PARR.US,D,20231211,000000,33.53,34.29,33.18,34.16,824553,0
+PARR.US,D,20231212,000000,33.92,34.03,32.811,33,891693,0
+PARR.US,D,20231213,000000,33.04,33.5,32.39,33.49,1183412,0
+PARR.US,D,20231214,000000,33.87,35.06,33.87,34.87,1092749,0
+PARR.US,D,20231215,000000,35.2,35.31,33.59,33.7,8762427,0
+PARR.US,D,20231218,000000,34.56,35.63,34.37,35.53,1186840,0
+PARR.US,D,20231219,000000,35.6,36.68,35.53,36.66,720436,0
+PARR.US,D,20231220,000000,36.79,37.04,35.66,35.69,535461,0
+PARR.US,D,20231221,000000,35.62,36.04,34.92,35.17,361746,0
+PARR.US,D,20231222,000000,35.4,35.66,35.09,35.37,617726,0
+PARR.US,D,20231226,000000,35.64,36.53,35.34,36.03,718645,0
+PARR.US,D,20231227,000000,36.13,36.91,36,36.89,645713,0
+PARR.US,D,20231228,000000,36.71,37.13,36.53,36.59,812862,0
+PARR.US,D,20231229,000000,36.66,37,36.12,36.37,779881,0
+PARR.US,D,20240102,000000,36.54,37.1533,36.075,36.56,1417594,0
+PARR.US,D,20240103,000000,36.68,37.49,35.86,35.91,1118849,0
+PARR.US,D,20240104,000000,35.97,36.42,35.03,35.21,730918,0
+PARR.US,D,20240105,000000,35.25,35.975,34.61,34.72,949640,0
+PARR.US,D,20240108,000000,33.96,34.59,33.15,34.45,824599,0
+PARR.US,D,20240109,000000,34.19,34.54,33.28,34.18,836269,0
+PARR.US,D,20240110,000000,34.3,34.42,33.72,33.99,909786,0
+PARR.US,D,20240111,000000,34.01,34.54,33.94,34.3,785046,0
+PARR.US,D,20240112,000000,34.81,35.11,34.22,34.72,456209,0
+PARR.US,D,20240116,000000,35.18,35.38,33.91,33.93,1009612,0
+PARR.US,D,20240117,000000,33.55,34.06,33.23,33.31,466096,0
+PARR.US,D,20240118,000000,33.41,33.65,32.84,33.59,584709,0
+PARR.US,D,20240119,000000,33.67,33.68,33.09,33.67,401768,0
+PARR.US,D,20240122,000000,33.9,34.22,33.67,34.11,690805,0
+PARR.US,D,20240123,000000,34.22,34.41,33.94,34.26,356524,0
+PARR.US,D,20240124,000000,34.53,34.64,34.12,34.31,359295,0
+PARR.US,D,20240125,000000,34.85,35.18,34.54,34.87,473240,0
+PARR.US,D,20240126,000000,35,35.81,34.78,35.8,387550,0
+PARR.US,D,20240129,000000,35.92,35.92,35.155,35.49,452537,0
+PARR.US,D,20240130,000000,35.15,36.91,35.14,36.89,650651,0
+PARR.US,D,20240131,000000,36.89,37.6,36.57,36.59,707474,0
+PARR.US,D,20240201,000000,36.74,37.62,36.06,37.3,733873,0
+PARR.US,D,20240202,000000,37.23,37.47,36.14,36.77,425648,0
+PARR.US,D,20240205,000000,36.4,37.35,35.82,37.14,594199,0
+PARR.US,D,20240206,000000,37.14,38,36.59,36.66,588975,0
+PARR.US,D,20240207,000000,36.76,38.06,36.57,37.93,577064,0
+PARR.US,D,20240208,000000,38,39.17,37.9888,38.84,460491,0
+PARR.US,D,20240209,000000,38.99,39.79,38.96,39.59,502589,0
+PARR.US,D,20240212,000000,39.7,40.49,39.7,39.94,536620,0
+PARR.US,D,20240213,000000,39.53,40.18,39.01,39.42,611447,0
+PARR.US,D,20240214,000000,39.8,40.05,38.805,39.88,472921,0
+PARR.US,D,20240215,000000,39.88,40.65,39.88,40.27,670600,0
+PARR.US,D,20240216,000000,40.37,40.43,39.685,39.82,530850,0
+PARR.US,D,20240220,000000,39.58,39.58,37.955,38.01,618531,0
+PARR.US,D,20240221,000000,37.99,39.04,37.96,38.67,545701,0
+PARR.US,D,20240222,000000,38.39,38.415,37.68,38.4,831146,0
+PARR.US,D,20240223,000000,38.63,39.39,38.245,39.09,692240,0
+PARR.US,D,20240226,000000,39.05,40.69,38.8,40.38,762447,0
+PARR.US,D,20240227,000000,40.4,40.695,39.8,40.07,954747,0
+PARR.US,D,20240228,000000,37.72,39.335,36.09,36.52,2174661,0
+PARR.US,D,20240229,000000,36.93,37.58,36.06,36.12,2059090,0
+PARR.US,D,20240301,000000,36.62,37.3,35.9,35.95,1695285,0
+PARR.US,D,20240304,000000,35.84,36.74,35.35,35.39,1813022,0
+PARR.US,D,20240305,000000,35.12,36,34.965,35.02,1384054,0
+PARR.US,D,20240306,000000,35.49,35.5,34.64,34.86,1088880,0
+PARR.US,D,20240307,000000,35.07,36.47,35.07,36.2,1369270,0
+PARR.US,D,20240308,000000,36.11,36.88,35.73,36,711405,0
+PARR.US,D,20240311,000000,35.79,36.18,35.34,35.92,614472,0
+PARR.US,D,20240312,000000,35.81,36.515,35.19,36.09,763954,0
+PARR.US,D,20240313,000000,36.59,38.2,36.59,37.6,919784,0
+PARR.US,D,20240314,000000,37.7,38.12,36.4075,36.55,1050998,0
+PARR.US,D,20240315,000000,36.22,38.66,36.22,37.15,3619865,0
+PARR.US,D,20240318,000000,37.43,38.485,37.16,37.75,983487,0
+PARR.US,D,20240319,000000,37.71,38.45,37.45,38.39,693991,0
+PARR.US,D,20240320,000000,38.02,39.32,37.56,39.22,617237,0
+PARR.US,D,20240321,000000,39.3,39.87,38.6201,39.56,755198,0
+PARR.US,D,20240322,000000,39.59,39.59,38.84,39.01,491362,0
+PARR.US,D,20240325,000000,39.39,39.69,38.13,38.32,635854,0
+PARR.US,D,20240326,000000,38.46,38.57,36.22,36.27,1259755,0
+PARR.US,D,20240327,000000,36.36,36.77,36,36.4,1011869,0
+PARR.US,D,20240328,000000,36.39,37.2,36,37.06,1383860,0
+PARR.US,D,20240401,000000,36.94,37.51,35.41,37.28,1240377,0
+PARR.US,D,20240402,000000,37.28,37.82,36.7,37.34,1004999,0
+PARR.US,D,20240403,000000,37.51,39.26,37.38,39.21,945509,0
+PARR.US,D,20240404,000000,39.24,39.64,38.4,38.81,722716,0
+PARR.US,D,20240405,000000,39.73,40.2,38.99,39.49,540598,0
+PARR.US,D,20240408,000000,39.53,39.55,38.36,38.37,455702,0
+PARR.US,D,20240409,000000,38.13,38.305,35.63,35.66,1178493,0
+PARR.US,D,20240410,000000,35.01,35.755,34.71,34.99,1069765,0
+PARR.US,D,20240411,000000,35.06,35.25,34.63,34.99,777459,0
+PARR.US,D,20240412,000000,35.18,35.455,34.27,34.53,669307,0
+PARR.US,D,20240415,000000,34.5,34.765,33.285,33.41,690855,0
+PARR.US,D,20240416,000000,33.16,33.26,32.36,32.55,554745,0
+PARR.US,D,20240417,000000,32.74,33.13,32.13,32.2,696124,0
+PARR.US,D,20240418,000000,32.31,32.385,31.005,31.07,915534,0
+PARR.US,D,20240419,000000,31.02,31.99,30.81,31.75,526034,0
+PARR.US,D,20240422,000000,31.82,32.66,31.72,32.28,583417,0
+PARR.US,D,20240423,000000,32.09,33.08,31.82,32.75,844065,0
+PARR.US,D,20240424,000000,32.72,32.905,32.41,32.69,646825,0
+PARR.US,D,20240425,000000,32.38,32.665,32.14,32.46,629852,0
+PARR.US,D,20240426,000000,32.09,32.535,31.92,32.41,701982,0
+PARR.US,D,20240429,000000,32.41,32.74,32.05,32.43,555554,0
+PARR.US,D,20240430,000000,32.11,32.22,30.68,30.8,818682,0
+PARR.US,D,20240501,000000,31.05,31.27,30.25,30.49,725160,0
+PARR.US,D,20240502,000000,30.85,31.11,30.36,31.01,767137,0
+PARR.US,D,20240503,000000,31.27,31.38,30.7,30.84,595952,0
+PARR.US,D,20240506,000000,31.04,31.2,30.31,30.33,1089405,0
+PARR.US,D,20240507,000000,29.11,30.9,28.1422,29.77,1483714,0
+PARR.US,D,20240508,000000,29.27,29.52,28.83,29.07,897923,0
+PARR.US,D,20240509,000000,29.23,29.94,29.01,29.62,951872,0
+PARR.US,D,20240510,000000,29.53,29.7,28.84,29.29,913191,0
+PARR.US,D,20240513,000000,29.54,29.61,28.64,28.65,583666,0
+PARR.US,D,20240514,000000,28.68,28.82,28,28.36,646798,0
+PARR.US,D,20240515,000000,28.34,28.57,27.75,27.96,678714,0
+PARR.US,D,20240516,000000,27.92,28.89,27.9,28.86,624705,0
+PARR.US,D,20240517,000000,28.94,29.32,28.84,28.89,451564,0
+PARR.US,D,20240520,000000,28.89,28.89,28.4,28.56,537311,0
+PARR.US,D,20240521,000000,28.45,28.65,28.16,28.19,331721,0
+PARR.US,D,20240522,000000,27.97,28.14,27.49,27.69,505305,0
+PARR.US,D,20240523,000000,27.83,27.9,27.14,27.64,594897,0
+PARR.US,D,20240524,000000,27.97,28.15,27.1782,27.28,389654,0
+PARR.US,D,20240528,000000,27.52,27.82,27.09,27.18,419976,0
+PARR.US,D,20240529,000000,27,27.17,26.47,26.69,625858,0
+PARR.US,D,20240530,000000,26.69,26.8,26.29,26.34,511615,0
+PARR.US,D,20240531,000000,26.52,27.31,26.44,27.14,744673,0
+PARR.US,D,20240603,000000,27.08,27.28,25.77,25.84,778198,0
+PARR.US,D,20240604,000000,25.58,25.76,25.3,25.43,681800,0
+PARR.US,D,20240605,000000,25.66,25.66,24.77,24.99,700060,0
+PARR.US,D,20240606,000000,24.99,25.32,24.94,24.98,542084,0
+PARR.US,D,20240607,000000,24.84,25.53,24.64,25.21,552866,0
+PARR.US,D,20240610,000000,24.98,25.4,24.39,25,1094425,0
+PARR.US,D,20240611,000000,24.82,25.32,24.56,25.2,773871,0
+PARR.US,D,20240612,000000,25.66,25.94,24.93,25.05,631319,0
+PARR.US,D,20240613,000000,25.17,25.47,24.77,25.24,661224,0
+PARR.US,D,20240614,000000,25.01,25.115,24.46,24.51,504984,0
+PARR.US,D,20240617,000000,24.35,25.01,24.19,24.87,724535,0
+PARR.US,D,20240618,000000,24.99,25.255,24.43,24.48,598027,0
+PARR.US,D,20240620,000000,24.48,24.94,24.33,24.58,746723,0
+PARR.US,D,20240621,000000,24.68,24.7,23.78,23.82,2620144,0
+PARR.US,D,20240624,000000,23.9,24.55,23.85,24.41,963880,0
+PARR.US,D,20240625,000000,24.22,24.6825,24,24.57,855573,0
+PARR.US,D,20240626,000000,24.55,24.98,24.195,24.93,1054287,0
+PARR.US,D,20240627,000000,25.16,25.4,24.62,24.72,1042594,0
+PARR.US,D,20240628,000000,25.07,25.59,24.64,25.25,2452919,0
+PARR.US,D,20240701,000000,25.37,25.63,25.04,25.3,868827,0
+PARR.US,D,20240702,000000,25.68,26.72,25.54,25.7,890126,0
+PARR.US,D,20240703,000000,25.7,26.06,25.55,25.78,413451,0
+PARR.US,D,20240705,000000,25.64,25.7,24.62,24.62,599768,0
+PARR.US,D,20240708,000000,24.42,25,24.24,24.39,683844,0
+PARR.US,D,20240709,000000,24.11,24.37,23.595,23.61,764832,0
+PARR.US,D,20240710,000000,23.5,23.58,22.77,22.94,938619,0
+PARR.US,D,20240711,000000,23.2,24.05,22.78,23.99,1075933,0
+PARR.US,D,20240712,000000,24.27,24.35,23.46,24.02,811936,0
+PARR.US,D,20240715,000000,24.3,24.32,23.84,23.9,584382,0
+PARR.US,D,20240716,000000,23.9,24.62,23.7,24.58,662502,0
+PARR.US,D,20240717,000000,24.74,25.55,24.54,24.74,722658,0
+PARR.US,D,20240718,000000,24.58,24.8,23.29,23.51,821894,0
+PARR.US,D,20240719,000000,23.49,23.735,23.04,23.63,616996,0
+PARR.US,D,20240722,000000,23.63,23.77,22.79,23.7,911383,0
+PARR.US,D,20240723,000000,23.69,24.02,23.385,23.72,672549,0
+PARR.US,D,20240724,000000,23.75,24.1,23.54,23.9,879750,0
+PARR.US,D,20240725,000000,23.89,25.06,23.75,24.81,664064,0
+PARR.US,D,20240726,000000,24.96,25.4,24.615,25.37,622606,0
+PARR.US,D,20240729,000000,25.42,25.49,24.68,24.96,434472,0
+PARR.US,D,20240730,000000,24.95,26.2,24.95,26.17,891227,0
+PARR.US,D,20240731,000000,26.59,27.45,26.18,26.55,1364816,0
+PARR.US,D,20240801,000000,26.58,26.92,25.2,25.6,1104631,0
+PARR.US,D,20240802,000000,24.91,25.11,24.025,24.17,1011198,0
+PARR.US,D,20240805,000000,23.2,23.78,22.54,23.57,978464,0
+PARR.US,D,20240806,000000,23.51,24.035,23.27,23.69,1206530,0
+PARR.US,D,20240807,000000,25.4,26.21,23.675,24.1,1324314,0
+PARR.US,D,20240808,000000,24.3,25.15,24.215,24.69,932356,0
+PARR.US,D,20240809,000000,24.51,24.77,23.71,24.4,1122818,0
+PARR.US,D,20240812,000000,24.47,24.59,23.29,23.54,1131586,0
+PARR.US,D,20240813,000000,23.29,23.56,23.06,23.15,863086,0
+PARR.US,D,20240814,000000,23.28,23.43,22.91,22.98,920140,0
+PARR.US,D,20240815,000000,23.42,24.12,23.2801,23.77,772326,0
+PARR.US,D,20240816,000000,23.53,24.14,23.4,23.93,544523,0
+PARR.US,D,20240819,000000,23.88,23.975,22.795,22.99,1257467,0
+PARR.US,D,20240820,000000,22.97,22.97,21.65,21.84,1293709,0
+PARR.US,D,20240821,000000,22.11,22.5,21.86,22.21,898270,0
+PARR.US,D,20240822,000000,22.17,22.29,21.82,22.04,753092,0
+PARR.US,D,20240823,000000,22.23,22.62,21.985,22.54,759491,0
+PARR.US,D,20240826,000000,22.75,22.79,21.79,21.8,781671,0
+PARR.US,D,20240827,000000,21.77,21.81,21.31,21.63,712726,0
+PARR.US,D,20240828,000000,21.58,21.78,21.38,21.55,686202,0
+PARR.US,D,20240829,000000,21.92,22.09,21.42,22.05,1426992,0
+PARR.US,D,20240830,000000,22,22.62,21.99,22.44,856341,0
+PARR.US,D,20240903,000000,22.01,22.04,21.41,21.68,748229,0
+PARR.US,D,20240904,000000,21.72,21.84,21.22,21.42,868273,0
+PARR.US,D,20240905,000000,21.46,21.46,20.3094,20.44,910204,0
+PARR.US,D,20240906,000000,20.48,20.76,19.735,19.86,1008991,0
+PARR.US,D,20240909,000000,19.77,19.77,18.69,18.69,1263367,0
+PARR.US,D,20240910,000000,18.72,19.3,18.31,19.19,994970,0
+PARR.US,D,20240911,000000,19.26,19.4549,18.24,18.27,1116155,0
+PARR.US,D,20240912,000000,18.33,18.52,18,18.35,1135549,0
+PARR.US,D,20240913,000000,18.57,19.09,18.504,18.7,757582,0
+PARR.US,D,20240916,000000,18.85,19.11,18.25,18.95,809012,0
+PARR.US,D,20240917,000000,19,19.6,18.97,19.4,800754,0
+PARR.US,D,20240918,000000,19.46,19.92,19.215,19.37,700399,0
+PARR.US,D,20240919,000000,19.81,20.2,19.555,19.69,737114,0
+PARR.US,D,20240920,000000,19.16,19.555,18.44,19.35,5755229,0
+PARR.US,D,20240923,000000,18.99,19.2,18.43,18.77,1482556,0
+PARR.US,D,20240924,000000,19.02,19.02,18.21,18.23,1165243,0
+PARR.US,D,20240925,000000,18.21,18.26,17.28,17.29,2234752,0
+PARR.US,D,20240926,000000,17.22,18.22,17.0636,17.58,1846557,0
+PARR.US,D,20240927,000000,17.88,17.93,17.41,17.86,1200796,0
+PARR.US,D,20240930,000000,17.815,18.09,17.57,17.6,1447054,0
+PARR.US,D,20241001,000000,17.28,17.72,17.22,17.53,1150512,0
+PARR.US,D,20241002,000000,18.32,18.52,17.75,18.11,1233145,0
+PARR.US,D,20241003,000000,18.07,19.47,17.795,19.32,1012657,0
+PARR.US,D,20241004,000000,19.55,19.71,18.64,18.97,961414,0
+PARR.US,D,20241007,000000,18.85,19.1,18.52,18.7,851180,0
+PARR.US,D,20241008,000000,18.51,18.51,17.32,17.62,973481,0
+PARR.US,D,20241009,000000,17.36,18.09,17.3,17.88,1070590,0
+PARR.US,D,20241010,000000,17.86,18.07,17.68,17.86,1010873,0
+PARR.US,D,20241011,000000,17.82,18.37,17.73,18.26,752173,0
+PARR.US,D,20241014,000000,18.05,18.065,17.49,17.64,834713,0
+PARR.US,D,20241015,000000,17.11,17.23,16.71,17.1,1528317,0
+PARR.US,D,20241016,000000,17.24,17.75,17.155,17.69,1269103,0
+PARR.US,D,20241017,000000,17.73,18.37,17.69,18.23,868804,0
+PARR.US,D,20241018,000000,18.19,18.44,17.85,17.92,727852,0
+PARR.US,D,20241021,000000,18.03,18.13,17.49,17.76,803593,0
+PARR.US,D,20241022,000000,17.9,17.9,17.48,17.5,684569,0
+PARR.US,D,20241023,000000,17.33,17.395,16.26,16.52,808396,0
+PARR.US,D,20241024,000000,16.44,16.84,16.18,16.83,888671,0
+PARR.US,D,20241025,000000,16.97,17.36,16.73,16.83,634449,0
+PARR.US,D,20241028,000000,16.5,17.19,16.5,17.1,589186,0
+PARR.US,D,20241029,000000,16.85,16.85,15.78,15.8,864811,0
+PARR.US,D,20241030,000000,15.85,16.235,15.65,15.68,756430,0
+PARR.US,D,20241031,000000,15.88,15.97,15.31,15.45,874088,0
+PARR.US,D,20241101,000000,15.6,15.8,15.4,15.61,949703,0
+PARR.US,D,20241104,000000,15.62,16.15,15.62,15.82,1520615,0
+PARR.US,D,20241105,000000,16.54,16.65,14.835,15.11,1889321,0
+PARR.US,D,20241106,000000,15.62,16.75,15.41,16.54,1635359,0
+PARR.US,D,20241107,000000,16.46,16.515,15.66,15.92,1133953,0
+PARR.US,D,20241108,000000,15.73,16.15,15.35,16.14,1064295,0
+PARR.US,D,20241111,000000,16.27,16.87,15.84,16.65,987427,0
+PARR.US,D,20241112,000000,16.72,17.268,16.62,16.75,878339,0
+PARR.US,D,20241113,000000,16.8,17.69,16.46,17.31,1033752,0
+PARR.US,D,20241114,000000,17.6,17.62,17.005,17.49,1005155,0
+PARR.US,D,20241115,000000,17.565,18.015,17.17,17.65,1102088,0
+PARR.US,D,20241118,000000,17.88,17.93,17.37,17.79,1042765,0
+PARR.US,D,20241119,000000,17.59,17.975,16.965,17.07,741045,0
+PARR.US,D,20241120,000000,17.125,17.405,16.86,17.2,718353,0
+PARR.US,D,20241121,000000,17.365,17.86,17.18,17.37,878044,0
+PARR.US,D,20241122,000000,17.35,17.8,17.16,17.6,743153,0
+PARR.US,D,20241125,000000,17.78,18.15,17.5,17.63,861923,0
+PARR.US,D,20241126,000000,17.51,17.52,16.91,17.33,1053272,0
+PARR.US,D,20241127,000000,17.53,17.9,17.28,17.4,675625,0
+PARR.US,D,20241129,000000,17.47,17.48,16.97,17.43,446081,0
+PARR.US,D,20241202,000000,17.45,17.67,17.08,17.66,1013998,0
+PARR.US,D,20241203,000000,17.845,17.89,17.25,17.26,728425,0
+PARR.US,D,20241204,000000,17.45,17.45,15.82,16.23,959806,0
+PARR.US,D,20241205,000000,16.235,16.74,16.06,16.26,758795,0
+PARR.US,D,20241206,000000,16.36,16.38,15.69,16.07,596210,0
+PARR.US,D,20241209,000000,16.42,17.51,16.3,16.62,1189590,0
+PARR.US,D,20241210,000000,16.6,16.98,16.32,16.52,913914,0
+PARR.US,D,20241211,000000,16.545,16.8285,16.12,16.7,502073,0
+PARR.US,D,20241212,000000,16.59,16.59,15.89,16.14,664518,0
+PARR.US,D,20241213,000000,16.12,16.505,15.69,16.46,693799,0
+PARR.US,D,20241216,000000,16,16,15.19,15.39,1345149,0
+PARR.US,D,20241217,000000,15.285,16.12,15.12,16,781412,0
+PARR.US,D,20241218,000000,15.99,16.5,15.72,15.82,1111493,0
+PARR.US,D,20241219,000000,15.975,15.995,15.05,15.14,1423243,0
+PARR.US,D,20241220,000000,15.085,15.49,14.865,15.09,4970175,0
+PARR.US,D,20241223,000000,15.05,15.64,15.05,15.56,769479,0
+PARR.US,D,20241224,000000,15.655,16.22,15.59,16.14,359597,0
+PARR.US,D,20241226,000000,16.125,16.3875,15.91,16.34,518298,0
+PARR.US,D,20241227,000000,16.31,16.52,16.03,16.19,581459,0
+PARR.US,D,20241230,000000,16.23,16.49,16,16.1,572890,0
+PARR.US,D,20241231,000000,16.13,16.65,16.13,16.39,717949,0
+PARR.US,D,20250102,000000,16.635,16.89,16.41,16.69,641219,0
+PARR.US,D,20250103,000000,16.74,16.775,16.27,16.7,653053,0
+PARR.US,D,20250106,000000,16.82,17.4552,16.69,16.85,1118598,0
+PARR.US,D,20250107,000000,16.995,17.19,16.68,16.9,793312,0
+PARR.US,D,20250108,000000,16.71,16.96,16.3,16.93,627457,0
+PARR.US,D,20250110,000000,17.255,18.15,17.06,17.37,897776,0
+PARR.US,D,20250113,000000,17.55,18.72,17.55,18.22,948383,0
+PARR.US,D,20250114,000000,18.02,18.1,17.13,17.97,963858,0
+PARR.US,D,20250115,000000,18.15,18.55,17.85,18.4,949113,0
+PARR.US,D,20250116,000000,18.08,18.13,17.54,17.81,1048866,0
+PARR.US,D,20250117,000000,17.8,18.21,17.6,18.11,916408,0
+PARR.US,D,20250121,000000,18.08,18.08,17.3,17.61,897443,0
+PARR.US,D,20250122,000000,17.395,17.87,17.085,17.09,885870,0
+PARR.US,D,20250123,000000,17.07,17.69,17.07,17.68,811513,0
+PARR.US,D,20250124,000000,17.67,18.07,17.48,17.5,844582,0
+PARR.US,D,20250127,000000,17.54,18.1101,17.36,17.59,890932,0
+PARR.US,D,20250128,000000,17.62,17.9486,16.94,17.11,570808,0
+PARR.US,D,20250129,000000,17.175,17.835,17,17.53,764837,0
+PARR.US,D,20250130,000000,17.625,17.86,16.9,17.11,494918,0
+PARR.US,D,20250131,000000,16.9,17.26,16.41,16.72,816743,0
+PARR.US,D,20250203,000000,16.57,17.1,16.22,16.76,812858,0
+PARR.US,D,20250204,000000,16.66,18,16.64,17.75,1523844,0
+PARR.US,D,20250205,000000,17.57,17.95,17.32,17.91,926917,0
+PARR.US,D,20250206,000000,18.15,18.225,16.89,16.95,688527,0
+PARR.US,D,20250207,000000,16.94,17.0544,16.38,16.41,783444,0
+PARR.US,D,20250210,000000,16.63,17.558,16.525,17.49,994592,0
+PARR.US,D,20250211,000000,17.83,17.93,17.18,17.3,632971,0
+PARR.US,D,20250212,000000,17.05,17.16,15.9,15.9,990168,0
+PARR.US,D,20250213,000000,15.7271,16.23,15.32,15.56,2221774,0
+PARR.US,D,20250214,000000,15.87,16.41,15.71,15.84,1511298,0
+PARR.US,D,20250218,000000,15.83,16.2699,15.755,15.92,1195643,0
+PARR.US,D,20250219,000000,15.755,15.85,15.36,15.73,1479278,0
+PARR.US,D,20250220,000000,15.635,16.57,15.43,16.26,1299793,0
+PARR.US,D,20250221,000000,16.29,16.4269,15.57,15.62,1218322,0
+PARR.US,D,20250224,000000,15.765,15.825,15.4,15.58,1180245,0
+PARR.US,D,20250225,000000,15.7,16.18,15.24,15.43,1182908,0
+PARR.US,D,20250226,000000,15.95,16.52,13.745,13.94,2921272,0
+PARR.US,D,20250227,000000,13.925,14.28,13.4001,14.1,1607341,0
+PARR.US,D,20250228,000000,14.22,14.54,13.86,14.37,1558690,0
+PARR.US,D,20250303,000000,14.408,14.425,12.9,13.21,2094388,0
+PARR.US,D,20250304,000000,12.915,12.94,12.275,12.48,1905496,0
+PARR.US,D,20250305,000000,12.275,12.565,11.86,12.4,2983099,0
+PARR.US,D,20250306,000000,12.38,13.31,12.33,12.94,3235111,0
+PARR.US,D,20250307,000000,12.97,13.56,12.92,13.18,1283317,0
+PARR.US,D,20250310,000000,13.45,13.56,12.99,13.08,1647544,0
+PARR.US,D,20250311,000000,13.4,13.4,12.73,12.81,1949825,0
+PARR.US,D,20250312,000000,12.655,13.18,12.31,12.89,1966592,0
+PARR.US,D,20250313,000000,12.925,13.33,12.67,12.96,1613611,0
+PARR.US,D,20250314,000000,13.07,14.1,12.9701,14.08,1401900,0
+PARR.US,D,20250317,000000,14.14,14.915,14.1,14.73,1319948,0
+PARR.US,D,20250318,000000,14.89,14.96,14.1,14.41,1434445,0
+PARR.US,D,20250319,000000,14.45,14.77,14.26,14.55,1118486,0
+PARR.US,D,20250320,000000,14.5664,14.83,14.29,14.78,1246395,0
+PARR.US,D,20250321,000000,14.67,14.82,13.925,14.31,4778778,0
+PARR.US,D,20250324,000000,14.18,14.61,14.08,14.28,1218801,0
+PARR.US,D,20250325,000000,14.227,14.415,13.88,13.89,974112,0
+PARR.US,D,20250326,000000,13.99,14.55,13.99,14.23,1330383,0
+PARR.US,D,20250327,000000,15.255,15.255,14.305,14.8,1723502,0
+PARR.US,D,20250328,000000,14.88,14.96,14.08,14.26,900720,0
+PARR.US,D,20250331,000000,14.02,14.55,13.86,14.26,888320,0
+PARR.US,D,20250401,000000,14.31,14.54,13.98,14.54,1125389,0
+PARR.US,D,20250402,000000,14.305,15.16,14.21,14.99,996274,0
+PARR.US,D,20250403,000000,13.55,13.925,12.86,13.28,2590187,0
+PARR.US,D,20250404,000000,12.695,12.92,12.04,12.92,2264813,0
+PARR.US,D,20250407,000000,12.73,14.04,12.255,13.8,2803369,0
+PARR.US,D,20250408,000000,14.27,14.4,12.85,13.06,2211403,0
+PARR.US,D,20250409,000000,12.79,14.63,12.6,14.24,1680981,0
+PARR.US,D,20250410,000000,13.65,13.775,13.11,13.65,1486597,0
+PARR.US,D,20250411,000000,13.7,14.02,13.235,13.65,1253172,0
+PARR.US,D,20250414,000000,14.198,14.198,12.61,12.67,1513392,0
+PARR.US,D,20250415,000000,12.49,12.68,12.17,12.23,1496343,0
+PARR.US,D,20250416,000000,12.385,13.02,12.23,12.57,1807632,0
+PARR.US,D,20250417,000000,12.66,13.37,12.65,13.17,1209372,0
+PARR.US,D,20250421,000000,12.84,13.395,12.77,13.35,1101887,0
+PARR.US,D,20250422,000000,13.61,14.16,13.61,13.96,1358202,0
+PARR.US,D,20250423,000000,14.19,14.58,13.9152,13.99,1313087,0
+PARR.US,D,20250424,000000,14.02,14.74,14.01,14.54,2015256,0
+PARR.US,D,20250425,000000,14.45,14.54,13.935,14.38,880411,0
+PARR.US,D,20250428,000000,14.365,14.77,14.33,14.64,1094111,0
+PARR.US,D,20250429,000000,14.47,14.595,14.34,14.51,713187,0
+PARR.US,D,20250430,000000,14.332,14.38,13.95,14.32,755474,0
+PARR.US,D,20250501,000000,14.315,14.81,14.31,14.34,692309,0
+PARR.US,D,20250502,000000,14.507,14.525,14,14.4,969392,0
+PARR.US,D,20250505,000000,14.07,14.96,14.01,14.9,1114910,0
+PARR.US,D,20250506,000000,14.975,15.29,14.82,14.94,1258298,0
+PARR.US,D,20250507,000000,14.21,16.83,14.18,16.53,2937022,0
+PARR.US,D,20250508,000000,16.92,17.9,16.86,17.53,1774302,0
+PARR.US,D,20250509,000000,17.73,18.105,17.475,17.9,1322890,0
+PARR.US,D,20250512,000000,18.6,19.05,18.02,18.38,1374334,0
+PARR.US,D,20250513,000000,18.71,19.51,18.71,19.11,1370438,0
+PARR.US,D,20250514,000000,18.87,19.52,18.78,19.46,1275964,0
+PARR.US,D,20250515,000000,19.4085,20.68,18.82,20.58,1756807,0
+PARR.US,D,20250516,000000,20.63,20.75,19.97,20.58,2416834,0
+PARR.US,D,20250519,000000,20.38,20.53,20.215,20.32,1016682,0
+PARR.US,D,20250520,000000,20.21,20.415,20.08,20.2,855696,0
+PARR.US,D,20250521,000000,19.955,20.085,19.66,19.66,868424,0
+PARR.US,D,20250522,000000,19.58,21.605,19.2812,21.52,2647804,0
+PARR.US,D,20250523,000000,21.01,22.03,20.9,21.9,1626781,0
+PARR.US,D,20250527,000000,22.03,22.52,21.715,22.47,981324,0
+PARR.US,D,20250528,000000,21.975,21.988,21.4,21.7,1202401,0
+PARR.US,D,20250529,000000,21.8713,22.01,21.34,22,923715,0
+PARR.US,D,20250530,000000,21.865,22.55,21.335,21.59,1670199,0
+PARR.US,D,20250602,000000,22.19,22.29,21.385,21.99,994520,0
+PARR.US,D,20250603,000000,21.98,22.59,21.54,21.85,1217481,0
+PARR.US,D,20250604,000000,21.95,22.05,20.74,21.05,1547971,0
+PARR.US,D,20250605,000000,21.145,21.64,20.89,21.43,732615,0
+PARR.US,D,20250606,000000,21.68,22,21.44,21.5,679611,0
+PARR.US,D,20250609,000000,21.55,21.845,21.01,21.34,974801,0
+PARR.US,D,20250610,000000,21.575,22.47,21.57,22.39,1205366,0
+PARR.US,D,20250611,000000,22.48,23.85,22.3,23.61,1385400,0
+PARR.US,D,20250612,000000,23.645,23.985,22.82,23.97,808309,0
+PARR.US,D,20250613,000000,24.23,24.76,23.75,24.49,1389989,0
+PARR.US,D,20250616,000000,24.355,26.41,24.25,26.35,1765043,0
+PARR.US,D,20250617,000000,26.48,27.96,26.28,27.61,2223161,0
+PARR.US,D,20250618,000000,27.555,28.06,27.18,27.39,2199931,0
+PARR.US,D,20250620,000000,27.54,28.295,27.1959,27.87,3088016,0
+PARR.US,D,20250623,000000,28.085,28.35,26.49,26.58,2356924,0
+PARR.US,D,20250624,000000,26.07,26.935,25.96,26.77,1906709,0
+PARR.US,D,20250625,000000,26.695,27.36,26.33,26.94,1592437,0
+PARR.US,D,20250626,000000,26.68,27.35,26.535,26.55,1244209,0
+PARR.US,D,20250627,000000,26.07,26.62,25.81,26.6,2210318,0
+PARR.US,D,20250630,000000,26.71,27.18,26.41,26.53,1531562,0
+PARR.US,D,20250701,000000,26.62,28.72,26.62,28.16,2042251,0
+PARR.US,D,20250702,000000,28.21,29.85,28.02,29.83,2135250,0
+PARR.US,D,20250703,000000,30.04,31.66,29.9,31.45,1762031,0
+PARR.US,D,20250707,000000,30.85,31.5708,30.715,31.23,994065,0
+PARR.US,D,20250708,000000,31.47,31.815,30.845,31.72,1629300,0
+PARR.US,D,20250709,000000,31.59,32.76,31.3,32.74,1318399,0
+PARR.US,D,20250710,000000,32.51,34.82,32.2,34.63,1271017,0
+PARR.US,D,20250711,000000,34.42,35.32,34.17,35.06,1201079,0
+PARR.US,D,20250714,000000,34.8122,34.96,33.6,34.23,1173411,0
+PARR.US,D,20250715,000000,34.34,34.99,34.14,34.52,1111345,0
+PARR.US,D,20250716,000000,34.49,35.13,32.47,32.74,1433845,0
+PARR.US,D,20250717,000000,32.89,33.37,32.06,32.33,1070215,0
+PARR.US,D,20250718,000000,32.95,33.28,31.84,31.92,1030000,0
+PARR.US,D,20250721,000000,32.195,32.93,31.97,32.39,913188,0
+PARR.US,D,20250722,000000,32.83,33.2023,32.14,32.25,951563,0
+PARR.US,D,20250723,000000,32.01,32.93,31.77,32.61,910639,0
+PARR.US,D,20250724,000000,32.58,32.58,30.83,31.4,1371410,0
+PARR.US,D,20250725,000000,31.585,31.86,30.97,31.43,634925,0
+PARR.US,D,20250728,000000,31.84,32.43,31.63,32.05,894201,0
+PARR.US,D,20250729,000000,32.275,33.28,31.76,32.87,948534,0
+PARR.US,D,20250730,000000,32.48,32.77,31.6,31.98,1167873,0
+PARR.US,D,20250731,000000,31.5,31.78,30.51,31.38,1519959,0
+PARR.US,D,20250801,000000,31.21,31.34,29.73,29.98,1414292,0
+PARR.US,D,20250804,000000,30.15,30.53,29.85,30.53,848777,0
+PARR.US,D,20250805,000000,30.55,31.06,30,30.48,1896811,0
+PARR.US,D,20250806,000000,30.77,31.58,26.83,27.09,2357074,0
+PARR.US,D,20250807,000000,27.325,27.99,26.88,27.13,1619020,0
+PARR.US,D,20250808,000000,27.27,28.065,26.92,27.3,1117709,0
+PARR.US,D,20250811,000000,27.81,27.922,27.1,27.23,764839,0
+PARR.US,D,20250812,000000,27.825,28.735,27.42,28.14,1166241,0
+PARR.US,D,20250813,000000,28.14,29.19,28,28.82,1792635,0
+PARR.US,D,20250814,000000,28.595,28.595,27.76,28.22,1584562,0
+PARR.US,D,20250815,000000,28.1,29.2,27.91,29.01,1523845,0
+PARR.US,D,20250818,000000,28.895,30.13,28.6601,29.98,1419276,0
+PARR.US,D,20250819,000000,29.945,30.74,29.665,30.1,1438825,0
+PARR.US,D,20250820,000000,30.28,31.97,30.0501,31.75,2280291,0
+PARR.US,D,20250821,000000,31.87,31.92,29.69,30.13,2284349,0
+PARR.US,D,20250822,000000,30.225,31.81,27.84,31.2,3208082,0
+PARR.US,D,20250825,000000,31.23,32.7451,31.23,32.5,2052530,0
+PARR.US,D,20250826,000000,32.448,32.62,32.01,32.25,1514589,0
+PARR.US,D,20250827,000000,32.31,34.22,32.04,34.17,1721162,0
+PARR.US,D,20250828,000000,33.88,34.5632,33.81,33.87,1585790,0
+PARR.US,D,20250829,000000,34.035,34.81,33.38,34.64,1698994,0
+PARR.US,D,20250902,000000,34.06,35.41,34.06,35.39,2036923,0
+PARR.US,D,20250903,000000,34.5401,35.94,34.5401,35.1,1217599,0
+PARR.US,D,20250904,000000,34.68,35.515,34.03,34.16,1309154,0
+PARR.US,D,20250905,000000,33.57,34.39,32.955,33.88,1256442,0
+PARR.US,D,20250908,000000,34.295,34.295,32.7,33.52,1265613,0
+PARR.US,D,20250909,000000,33.97,36.26,33.84,36.2,1568028,0
+PARR.US,D,20250910,000000,36.37,36.39,33.155,33.27,1806497,0
+PARR.US,D,20250911,000000,33.74,34.7399,33.135,33.74,2096187,0
+PARR.US,D,20250912,000000,33.75,33.973,32.65,32.82,1137601,0
+PARR.US,D,20250915,000000,32.81,33.78,32.24,33.39,1451626,0
+PARR.US,D,20250916,000000,34,36.08,33.68,35.43,1812329,0
+PARR.US,D,20250917,000000,35,35.69,34.45,35.27,1451429,0
+PARR.US,D,20250918,000000,35.18,35.95,34.88,35.63,1683516,0
+PARR.US,D,20250919,000000,35.625,35.76,34.62,34.97,2816251,0
+PARR.US,D,20250922,000000,35.275,35.51,34.3725,35.22,1285802,0
+PARR.US,D,20250923,000000,35.565,38.6,35.448,37.25,2121184,0
+PARR.US,D,20250924,000000,37.3032,38.36,37,37.32,1348686,0
+PARR.US,D,20250925,000000,36.78,38.21,36.78,37.84,1210763,0
+PARR.US,D,20250926,000000,37.75,37.755,36.72,37.17,1394943,0
+PARR.US,D,20250929,000000,36.64,36.73,34.08,35.79,1919017,0
+PARR.US,D,20250930,000000,35.14,36.09,35.02,35.42,1079331,0
+PARR.US,D,20251001,000000,35.205,35.55,33.981,34.91,1338395,0
+PARR.US,D,20251002,000000,34.8,35.48,34.14,35.2,925751,0
+PARR.US,D,20251003,000000,35.81,36.21,34.3,34.32,1131037,0
+PARR.US,D,20251006,000000,34.645,35.75,34.3,35.24,965975,0
+PARR.US,D,20251007,000000,35.515,35.88,34.4,35.16,1175010,0
+PARR.US,D,20251008,000000,35.36,37.35,35.115,37.02,975675,0
+PARR.US,D,20251009,000000,37,37.38,35.94,36.18,948414,0
+PARR.US,D,20251010,000000,35.2,36.13,33.21,33.28,1138247,0
+PARR.US,D,20251013,000000,33.43,35.7,33.43,35.66,909054,0
+PARR.US,D,20251014,000000,35.36,37,35.22,36.13,635354,0
+PARR.US,D,20251015,000000,36.54,36.96,35.02,35.51,881074,0
+PARR.US,D,20251016,000000,35.485,35.64,33.83,34.05,852815,0
+PARR.US,D,20251017,000000,34.75,36.34,34.51,35.3,1004434,0
+PARR.US,D,20251020,000000,35.529,36.22,35.529,35.82,586756,0
+PARR.US,D,20251021,000000,35.14,35.47,34.52,35.14,797610,0
+PARR.US,D,20251022,000000,35.55,37.2,35.17,36.88,1148220,0
+PARR.US,D,20251023,000000,37.72,40.77,37.66,40.28,1424794,0
+PARR.US,D,20251024,000000,40.605,41.635,39.87,39.92,1308106,0
+PARR.US,D,20251027,000000,40.469,41.37,40.165,40.86,994013,0
+PARR.US,D,20251028,000000,40.23,40.6,39.43,39.64,819009,0
+PARR.US,D,20251029,000000,39.725,41.685,38.8236,40.95,803693,0
+PARR.US,D,20251030,000000,40.1301,41.63,39.815,40.43,1103218,0
+PARR.US,D,20251031,000000,40.445,40.6,39.64,39.98,1144099,0
+PARR.US,D,20251103,000000,40.32,41.75,39.635,41.21,1065827,0
+PARR.US,D,20251104,000000,38.83,41.15,37.12,40.53,1120605,0
+PARR.US,D,20251105,000000,41.055,41.055,36.93,37.63,1822037,0
+PARR.US,D,20251106,000000,38.86,41.82,38.86,40.75,1563388,0
+PARR.US,D,20251107,000000,41,41.63,40,41.15,1238291,0
+PARR.US,D,20251110,000000,41.64,43.82,40.29,43.32,1208952,0
+PARR.US,D,20251111,000000,43.99,44.52,42.69,44.09,1081241,0
+PARR.US,D,20251112,000000,43.35,43.53,40.77,41.07,1636113,0
+PARR.US,D,20251113,000000,40.9,41.635,40.256,41.13,989429,0
+PARR.US,D,20251114,000000,41.99,44.47,41.3701,43.8,832394,0
+PARR.US,D,20251117,000000,43.81,48.4,43.0001,44.99,4189460,0
+PARR.US,D,20251118,000000,45.14,46.92,44.6301,46.27,1962353,0
+PARR.US,D,20251119,000000,45.07,45.5,43.47,44.1,1334988,0
+PARR.US,D,20251120,000000,44.5,45.35,42.18,42.39,1381327,0
+PARR.US,D,20251121,000000,42.6,44.73,41.945,44.26,971544,0
+PARR.US,D,20251124,000000,44.26,45.06,43.0001,44.61,1086792,0
+PARR.US,D,20251125,000000,44.73,46.2899,43.8081,45,1328392,0
+PARR.US,D,20251126,000000,45,45.8,44.72,44.75,1030173,0
+PARR.US,D,20251128,000000,45.89,46.13,45.21,45.65,422038,0
+PARR.US,D,20251201,000000,46,47.35,45.88,47.2,1048865,0
+PARR.US,D,20251202,000000,47.55,47.55,44.51,46.1,857826,0
+PARR.US,D,20251203,000000,46.435,46.6259,43.8707,44.67,837313,0
+PARR.US,D,20251204,000000,44.76,44.78,43.25,44.08,771925,0
+PARR.US,D,20251205,000000,44.4,44.86,43.61,43.7,670142,0
+PARR.US,D,20251208,000000,43.2303,43.8737,42.22,43.13,741278,0
+PARR.US,D,20251209,000000,43.15,43.69,42.23,43.09,784713,0
+PARR.US,D,20251210,000000,42.68,43.22,41.24,42.92,984122,0
+PARR.US,D,20251211,000000,42.02,42.72,40.95,41.9,1146197,0
+PARR.US,D,20251212,000000,42.25,42.69,40.4,40.63,1679114,0
+PARR.US,D,20251215,000000,40.67,40.7652,39.68,40.35,1241138,0
+PARR.US,D,20251216,000000,39.935,40.29,38.3653,38.95,1597878,0
+PARR.US,D,20251217,000000,39.21,39.26,37.81,38.52,1131556,0
+PARR.US,D,20251218,000000,38.71,38.71,37.55,37.87,945425,0
+PARR.US,D,20251219,000000,38.125,38.815,37.3,37.77,2819065,0
+PARR.US,D,20251222,000000,38.74,39.0299,36.13,36.25,1319429,0
+PARR.US,D,20251223,000000,36.22,36.67,35,35.35,1459821,0
+PARR.US,D,20251224,000000,35.2,35.6355,34.5337,35.51,816242,0
+PARR.US,D,20251226,000000,35.01,35.47,34.86,35.01,1104443,0
+PARR.US,D,20251229,000000,35.22,36.24,34.46,35.42,1336244,0
+PARR.US,D,20251230,000000,35.85,36.68,35.405,35.53,781405,0
+PARR.US,D,20251231,000000,35.53,35.62,34.85,35.14,1003891,0
+PARR.US,D,20260102,000000,35.26,36.03,35.1,35.82,819014,0
+PARR.US,D,20260105,000000,36.87,38.64,36.8,37.26,1536752,0
+PARR.US,D,20260106,000000,37.61,37.9,35.645,35.7,1132134,0
+PARR.US,D,20260107,000000,36.225,37.76,35.17,35.96,932171,0
+PARR.US,D,20260108,000000,36,38.15,35.42,37.77,1553113,0
+PARR.US,D,20260109,000000,37.61,37.805,35.86,37.16,1697311,0
+PARR.US,D,20260112,000000,36.72,37.47,36.0015,36.9,1200530,0
+PARR.US,D,20260113,000000,37.49,38.25,36.52,37.31,1152486,0
+PARR.US,D,20260114,000000,37.86,39.19,37.4,38.36,1028808,0
+PARR.US,D,20260115,000000,37.7,39.05,37.2969,38.64,1854793,0
+PARR.US,D,20260116,000000,38.695,38.695,36.75,36.87,1590686,0
+PARR.US,D,20260120,000000,37.03,37.19,36.22,36.85,1224799,0
+PARR.US,D,20260121,000000,37.86,39.47,37.27,37.6,1085164,0
+PARR.US,D,20260122,000000,37.6208,38.56,35.88,35.99,1311582,0
+PARR.US,D,20260123,000000,36.87,38,35.16,35.21,839617,0
+PARR.US,D,20260126,000000,35.27,35.6,34.37,34.83,1054095,0
+PARR.US,D,20260127,000000,35.38,35.48,34.83,35.08,585801,0
+PARR.US,D,20260128,000000,35.67,36.26,35.1653,36.24,1462922,0
+PARR.US,D,20260129,000000,37.3417,38.6,36.22,36.47,995336,0
+PARR.US,D,20260130,000000,35.97,37.83,35.97,37.74,1203237,0
+PARR.US,D,20260202,000000,36.53,38.11,35.94,37.73,1113560,0
+PARR.US,D,20260203,000000,37.81,39.308,36.95,39.25,891637,0
+PARR.US,D,20260204,000000,39.94,40.7033,39.11,40.27,1087466,0
+PARR.US,D,20260205,000000,39.975,40.83,39.5,40.79,793767,0
+PARR.US,D,20260206,000000,41,43.67,41,43.3,832529,0
+PARR.US,D,20260209,000000,43.29,43.43,42.14,42.27,887104,0
+PARR.US,D,20260210,000000,41.8,42.34,40.97,42.27,648680,0
+PARR.US,D,20260211,000000,42.53,43.22,41.91,42.43,676797,0
+PARR.US,D,20260212,000000,41.8625,43.43,41.07,41.41,809355,0
+PARR.US,D,20260213,000000,41.64,43.04,40.93,42.86,774211,0
+PARR.US,D,20260217,000000,43.05,43.33,42.34,43.03,832194,0
+PARR.US,D,20260218,000000,43.615,44.265,41.33,42.23,1117228,0
diff --git a/daily/us/nysemkt stocks/pcg_a.us.txt b/daily/us/nysemkt stocks/pcg_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00ef43fbd0abac93dbe8fa16db51e724d89066f6
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_a.us.txt	
@@ -0,0 +1,3769 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_A.US,D,20100823,000000,23.416,23.889,23.406,23.67,3115,0
+PCG_A.US,D,20100824,000000,23.67,23.846,23.67,23.713,4135,0
+PCG_A.US,D,20100825,000000,23.88,23.889,23.846,23.854,1026,0
+PCG_A.US,D,20100826,000000,23.67,23.723,23.67,23.705,685,0
+PCG_A.US,D,20100827,000000,23.766,23.889,23.713,23.81,4963,0
+PCG_A.US,D,20100830,000000,24.195,24.195,24.02,24.02,1483,0
+PCG_A.US,D,20100831,000000,23.959,23.976,23.88,23.976,1939,0
+PCG_A.US,D,20100901,000000,24.083,24.195,24.083,24.195,458,0
+PCG_A.US,D,20100902,000000,24.546,24.546,23.88,24.476,6551,0
+PCG_A.US,D,20100903,000000,24.195,24.372,24.195,24.372,1141,0
+PCG_A.US,D,20100907,000000,24.195,24.416,24.195,24.416,230,0
+PCG_A.US,D,20100908,000000,24.985,24.985,24.45,24.889,1996,0
+PCG_A.US,D,20100909,000000,25.099,25.099,24.809,25.072,3426,0
+PCG_A.US,D,20100910,000000,24.853,24.879,24.231,24.231,6746,0
+PCG_A.US,D,20100913,000000,24.126,24.231,23.468,23.468,17885,0
+PCG_A.US,D,20100914,000000,23.688,24.249,23.688,24.013,4128,0
+PCG_A.US,D,20100915,000000,22.811,24.24,22.811,23.933,4705,0
+PCG_A.US,D,20100916,000000,24.091,24.091,23.67,23.889,4078,0
+PCG_A.US,D,20100917,000000,23.67,23.88,23.451,23.88,6592,0
+PCG_A.US,D,20100920,000000,23.889,24.046,23.783,23.783,853,0
+PCG_A.US,D,20100921,000000,23.854,24.073,23.854,24.073,2360,0
+PCG_A.US,D,20100922,000000,24.073,24.293,23.758,24.108,2486,0
+PCG_A.US,D,20100923,000000,23.889,24.732,23.889,24.732,6341,0
+PCG_A.US,D,20100924,000000,24.942,25.23,24.327,24.327,1710,0
+PCG_A.US,D,20100927,000000,24.336,24.336,24.083,24.108,7570,0
+PCG_A.US,D,20100928,000000,24.406,24.406,23.898,23.898,1496,0
+PCG_A.US,D,20100929,000000,24.529,24.723,24.099,24.108,4141,0
+PCG_A.US,D,20100930,000000,24.327,24.747,24.327,24.546,1887,0
+PCG_A.US,D,20101001,000000,24.747,24.809,24.747,24.809,1597,0
+PCG_A.US,D,20101004,000000,24.546,24.766,24.108,24.353,1784,0
+PCG_A.US,D,20101005,000000,24.353,24.353,24.265,24.275,3984,0
+PCG_A.US,D,20101006,000000,24.546,24.677,24.205,24.249,2744,0
+PCG_A.US,D,20101007,000000,24.766,24.766,24.502,24.502,343,0
+PCG_A.US,D,20101008,000000,24.793,24.809,24.327,24.793,3520,0
+PCG_A.US,D,20101011,000000,24.766,24.802,24.677,24.747,856,0
+PCG_A.US,D,20101012,000000,23.723,24.738,23.723,24.738,3890,0
+PCG_A.US,D,20101013,000000,24.809,24.809,24.363,24.363,1251,0
+PCG_A.US,D,20101014,000000,24.205,24.423,24.205,24.283,4796,0
+PCG_A.US,D,20101015,000000,24.126,24.495,24.126,24.495,1377,0
+PCG_A.US,D,20101018,000000,24.686,24.713,24.24,24.59,1951,0
+PCG_A.US,D,20101019,000000,23.766,24.766,23.443,24.116,7907,0
+PCG_A.US,D,20101020,000000,24.336,24.372,24.223,24.223,1497,0
+PCG_A.US,D,20101021,000000,24.179,24.372,23.758,24.372,2533,0
+PCG_A.US,D,20101022,000000,23.758,24.283,23.758,24.064,3079,0
+PCG_A.US,D,20101025,000000,24.265,24.949,24.116,24.116,8336,0
+PCG_A.US,D,20101026,000000,24.195,24.416,24.195,24.24,1522,0
+PCG_A.US,D,20101027,000000,23.792,23.828,23.758,23.801,1087,0
+PCG_A.US,D,20101028,000000,23.801,23.801,23.231,23.476,7368,0
+PCG_A.US,D,20101029,000000,23.643,23.67,23.336,23.354,1768,0
+PCG_A.US,D,20101101,000000,23.766,23.766,23.346,23.346,1601,0
+PCG_A.US,D,20101102,000000,23.564,23.758,23.539,23.758,2431,0
+PCG_A.US,D,20101103,000000,23.758,23.758,23.451,23.661,4215,0
+PCG_A.US,D,20101104,000000,23.67,23.88,23.67,23.88,1660,0
+PCG_A.US,D,20101105,000000,24.038,24.143,23.898,23.898,3735,0
+PCG_A.US,D,20101108,000000,23.898,23.898,23.468,23.88,4949,0
+PCG_A.US,D,20101109,000000,23.88,23.88,23.88,23.88,2097,0
+PCG_A.US,D,20101110,000000,24.02,24.161,23.443,23.661,1990,0
+PCG_A.US,D,20101111,000000,23.846,24.108,23.625,24.056,6715,0
+PCG_A.US,D,20101112,000000,23.88,24.143,23.88,24.143,1483,0
+PCG_A.US,D,20101115,000000,24.686,24.686,23.53,23.67,1925,0
+PCG_A.US,D,20101116,000000,23.67,23.846,23.67,23.723,1236,0
+PCG_A.US,D,20101117,000000,24.02,24.17,23.846,23.846,1248,0
+PCG_A.US,D,20101118,000000,23.95,24.17,23.679,23.679,1542,0
+PCG_A.US,D,20101119,000000,23.564,23.573,23.564,23.573,458,0
+PCG_A.US,D,20101122,000000,23.363,23.846,23.363,23.468,1939,0
+PCG_A.US,D,20101123,000000,23.67,24.372,23.67,24.108,5578,0
+PCG_A.US,D,20101124,000000,24.108,24.108,23.758,23.801,1254,0
+PCG_A.US,D,20101129,000000,23.88,24.283,23.88,24.283,1178,0
+PCG_A.US,D,20101130,000000,23.443,24.24,23.443,23.696,2605,0
+PCG_A.US,D,20101201,000000,23.713,24.099,23.6,23.679,4391,0
+PCG_A.US,D,20101202,000000,23.583,23.679,23.547,23.679,2422,0
+PCG_A.US,D,20101203,000000,23.898,24.283,23.539,23.643,3893,0
+PCG_A.US,D,20101206,000000,23.643,23.643,23.643,23.643,1026,0
+PCG_A.US,D,20101207,000000,23.451,23.889,23.451,23.889,3018,0
+PCG_A.US,D,20101208,000000,23.476,23.792,23.476,23.792,655,0
+PCG_A.US,D,20101209,000000,23.451,23.494,23.346,23.494,1597,0
+PCG_A.US,D,20101213,000000,23.328,23.328,23.118,23.118,1825,0
+PCG_A.US,D,20101215,000000,23.021,23.354,23.013,23.013,1495,0
+PCG_A.US,D,20101216,000000,23.188,23.363,23.003,23.003,4289,0
+PCG_A.US,D,20101217,000000,22.97,22.97,22.591,22.793,3598,0
+PCG_A.US,D,20101220,000000,22.4,22.61,21.934,22.504,3953,0
+PCG_A.US,D,20101221,000000,22.591,22.854,22.4,22.619,1597,0
+PCG_A.US,D,20101222,000000,22.784,22.784,22.039,22.619,2165,0
+PCG_A.US,D,20101227,000000,23.451,23.451,22.793,22.793,1597,0
+PCG_A.US,D,20101228,000000,23.013,23.013,22.268,22.268,2901,0
+PCG_A.US,D,20101229,000000,22.354,22.486,22.354,22.486,1200,0
+PCG_A.US,D,20101230,000000,22.486,22.495,22.486,22.486,2852,0
+PCG_A.US,D,20101231,000000,22.275,23.705,22.232,22.872,8334,0
+PCG_A.US,D,20110104,000000,22.619,22.837,22.619,22.837,525,0
+PCG_A.US,D,20110106,000000,23.416,23.424,23.406,23.424,656,0
+PCG_A.US,D,20110107,000000,23.398,23.398,22.845,22.881,1540,0
+PCG_A.US,D,20110110,000000,23.231,23.231,22.915,22.915,1540,0
+PCG_A.US,D,20110111,000000,22.881,23.231,22.881,23.223,1179,0
+PCG_A.US,D,20110112,000000,23.056,23.231,22.354,23.231,4038,0
+PCG_A.US,D,20110113,000000,23.188,23.231,22.802,22.89,1785,0
+PCG_A.US,D,20110114,000000,22.89,23.363,22.89,23.363,2302,0
+PCG_A.US,D,20110118,000000,23.319,23.363,22.845,22.845,1713,0
+PCG_A.US,D,20110119,000000,22.933,22.933,22.933,22.933,145,0
+PCG_A.US,D,20110120,000000,22.942,23.363,22.845,23.363,4136,0
+PCG_A.US,D,20110121,000000,23.363,23.363,23.056,23.064,2812,0
+PCG_A.US,D,20110124,000000,23.354,23.354,23.354,23.354,110,0
+PCG_A.US,D,20110125,000000,22.6,23.406,22.6,23.406,1740,0
+PCG_A.US,D,20110126,000000,22.924,23.319,22.924,23.03,2480,0
+PCG_A.US,D,20110127,000000,23.013,23.406,22.978,22.978,3414,0
+PCG_A.US,D,20110128,000000,22.97,23.31,22.662,22.802,3336,0
+PCG_A.US,D,20110131,000000,22.845,22.845,22.845,22.845,382,0
+PCG_A.US,D,20110201,000000,22.89,23.013,22.89,23.013,341,0
+PCG_A.US,D,20110202,000000,22.854,23.31,22.854,23.31,1083,0
+PCG_A.US,D,20110203,000000,23.293,23.31,22.924,22.924,2611,0
+PCG_A.US,D,20110207,000000,22.9,22.9,22.284,22.863,4257,0
+PCG_A.US,D,20110208,000000,22.854,22.854,22.689,22.784,2054,0
+PCG_A.US,D,20110209,000000,22.662,22.67,22.583,22.583,799,0
+PCG_A.US,D,20110210,000000,22.619,22.793,22.583,22.793,1811,0
+PCG_A.US,D,20110211,000000,22.872,22.924,22.583,22.793,5103,0
+PCG_A.US,D,20110214,000000,23.003,23.143,23.003,23.013,3849,0
+PCG_A.US,D,20110215,000000,23.443,23.443,22.591,22.619,1571,0
+PCG_A.US,D,20110216,000000,22.837,23.143,22.802,22.802,3841,0
+PCG_A.US,D,20110218,000000,22.793,22.793,22.619,22.627,981,0
+PCG_A.US,D,20110222,000000,22.619,22.793,22.574,22.574,1374,0
+PCG_A.US,D,20110223,000000,22.881,22.881,22.495,22.504,2310,0
+PCG_A.US,D,20110224,000000,22.53,22.749,22.495,22.591,1608,0
+PCG_A.US,D,20110225,000000,22.793,22.793,22.574,22.574,911,0
+PCG_A.US,D,20110228,000000,22.705,22.793,22.53,22.793,1398,0
+PCG_A.US,D,20110301,000000,22.784,22.793,22.574,22.591,543,0
+PCG_A.US,D,20110302,000000,22.924,22.96,22.924,22.96,380,0
+PCG_A.US,D,20110303,000000,22.793,22.793,22.6,22.759,1141,0
+PCG_A.US,D,20110304,000000,22.793,22.96,22.759,22.96,4896,0
+PCG_A.US,D,20110307,000000,22.915,22.915,22.627,22.653,1507,0
+PCG_A.US,D,20110308,000000,22.644,22.89,22.644,22.644,992,0
+PCG_A.US,D,20110309,000000,22.829,22.829,22.635,22.635,799,0
+PCG_A.US,D,20110310,000000,22.741,22.741,22.741,22.741,224,0
+PCG_A.US,D,20110311,000000,22.82,22.829,22.679,22.829,1867,0
+PCG_A.US,D,20110314,000000,22.829,22.96,22.829,22.9,2498,0
+PCG_A.US,D,20110315,000000,22.705,22.793,22.635,22.784,2947,0
+PCG_A.US,D,20110316,000000,22.793,22.907,22.583,22.705,1818,0
+PCG_A.US,D,20110317,000000,22.705,22.784,22.705,22.784,975,0
+PCG_A.US,D,20110318,000000,23.013,23.363,23.013,23.363,2852,0
+PCG_A.US,D,20110321,000000,23.04,23.406,23.021,23.406,2450,0
+PCG_A.US,D,20110322,000000,23.424,23.424,23.231,23.231,799,0
+PCG_A.US,D,20110323,000000,23.231,23.451,23.231,23.231,1615,0
+PCG_A.US,D,20110324,000000,23.25,23.25,23.25,23.25,110,0
+PCG_A.US,D,20110325,000000,23.082,23.591,23.082,23.591,1620,0
+PCG_A.US,D,20110328,000000,23.583,23.976,23.24,23.24,3624,0
+PCG_A.US,D,20110329,000000,23.451,23.67,22.793,23.161,5589,0
+PCG_A.US,D,20110330,000000,23.214,23.443,23.056,23.056,1179,0
+PCG_A.US,D,20110331,000000,23.064,23.723,23.064,23.476,8264,0
+PCG_A.US,D,20110401,000000,23.25,23.625,23.25,23.293,2965,0
+PCG_A.US,D,20110404,000000,23.494,23.494,22.978,23.073,6012,0
+PCG_A.US,D,20110405,000000,23.231,23.231,23.143,23.143,593,0
+PCG_A.US,D,20110406,000000,22.775,23.468,22.775,23.433,1131,0
+PCG_A.US,D,20110407,000000,23.573,23.573,23.328,23.555,2920,0
+PCG_A.US,D,20110408,000000,23.625,23.625,22.97,22.97,5539,0
+PCG_A.US,D,20110411,000000,23.31,23.31,23.152,23.152,2284,0
+PCG_A.US,D,20110412,000000,23.275,23.443,22.97,23.443,3566,0
+PCG_A.US,D,20110413,000000,23.25,23.25,23.231,23.231,1740,0
+PCG_A.US,D,20110414,000000,23.583,23.583,23.275,23.275,341,0
+PCG_A.US,D,20110415,000000,23.319,23.346,23.302,23.302,1483,0
+PCG_A.US,D,20110418,000000,23.539,23.539,23.275,23.451,2956,0
+PCG_A.US,D,20110419,000000,23.653,23.653,23.319,23.521,5589,0
+PCG_A.US,D,20110420,000000,23.583,23.618,23.583,23.591,1483,0
+PCG_A.US,D,20110421,000000,23.653,23.67,23.451,23.494,5834,0
+PCG_A.US,D,20110425,000000,23.583,23.67,23.336,23.661,1810,0
+PCG_A.US,D,20110426,000000,23.583,23.661,23.293,23.661,4478,0
+PCG_A.US,D,20110427,000000,23.048,23.31,22.9,23.31,3754,0
+PCG_A.US,D,20110428,000000,23.266,23.539,23.231,23.319,3393,0
+PCG_A.US,D,20110429,000000,23.539,23.555,23.328,23.328,3362,0
+PCG_A.US,D,20110502,000000,23.04,23.424,23.04,23.143,5779,0
+PCG_A.US,D,20110503,000000,23.451,23.451,23.143,23.143,2284,0
+PCG_A.US,D,20110504,000000,23.126,23.389,22.97,23.188,7399,0
+PCG_A.US,D,20110505,000000,23.188,23.433,23.143,23.424,1958,0
+PCG_A.US,D,20110506,000000,23.231,23.231,23.1,23.1,3227,0
+PCG_A.US,D,20110509,000000,23.064,23.406,23.003,23.082,3302,0
+PCG_A.US,D,20110510,000000,23.346,23.354,23.152,23.152,799,0
+PCG_A.US,D,20110511,000000,23.406,23.406,23.013,23.048,3123,0
+PCG_A.US,D,20110512,000000,23.013,23.118,23.013,23.013,1157,0
+PCG_A.US,D,20110516,000000,23.188,23.205,23.188,23.205,877,0
+PCG_A.US,D,20110517,000000,23.258,23.258,23.013,23.18,3595,0
+PCG_A.US,D,20110518,000000,23.118,23.118,23.118,23.118,283,0
+PCG_A.US,D,20110519,000000,23.188,23.231,23.188,23.231,1655,0
+PCG_A.US,D,20110520,000000,23.143,23.143,23.064,23.064,1370,0
+PCG_A.US,D,20110523,000000,23.275,23.363,23.064,23.064,2422,0
+PCG_A.US,D,20110524,000000,23.284,23.284,22.942,23.126,4674,0
+PCG_A.US,D,20110525,000000,23.266,23.372,23.056,23.091,25386,0
+PCG_A.US,D,20110526,000000,23.302,23.494,23.231,23.494,3283,0
+PCG_A.US,D,20110527,000000,23.494,23.494,23.416,23.494,1825,0
+PCG_A.US,D,20110531,000000,23.433,23.503,23.302,23.302,2624,0
+PCG_A.US,D,20110601,000000,23.302,23.625,23.25,23.443,24134,0
+PCG_A.US,D,20110602,000000,23.319,23.933,23.231,23.451,26689,0
+PCG_A.US,D,20110603,000000,23.31,23.406,23.073,23.302,67503,0
+PCG_A.US,D,20110606,000000,23.363,23.713,23.363,23.661,69658,0
+PCG_A.US,D,20110607,000000,23.661,23.67,23.539,23.625,3305,0
+PCG_A.US,D,20110608,000000,23.513,23.513,23.513,23.513,110,0
+PCG_A.US,D,20110609,000000,23.547,23.846,23.547,23.749,10399,0
+PCG_A.US,D,20110610,000000,23.67,23.758,23.591,23.758,3709,0
+PCG_A.US,D,20110613,000000,23.758,23.889,23.6,23.889,1825,0
+PCG_A.US,D,20110614,000000,23.67,24.003,23.503,23.862,1562,0
+PCG_A.US,D,20110615,000000,23.783,23.792,23.783,23.792,1544,0
+PCG_A.US,D,20110616,000000,23.95,24.45,23.872,23.933,3992,0
+PCG_A.US,D,20110617,000000,24.24,24.319,23.976,23.976,2772,0
+PCG_A.US,D,20110620,000000,24.179,24.363,24.108,24.108,772,0
+PCG_A.US,D,20110621,000000,23.933,24.406,23.933,24.406,1254,0
+PCG_A.US,D,20110622,000000,24.486,24.713,24.416,24.495,4967,0
+PCG_A.US,D,20110623,000000,23.801,24.853,23.801,24.336,2533,0
+PCG_A.US,D,20110624,000000,24.546,24.546,24.416,24.423,741,0
+PCG_A.US,D,20110627,000000,24.416,24.59,24.416,24.45,569,0
+PCG_A.US,D,20110628,000000,24.283,24.459,24.283,24.302,2258,0
+PCG_A.US,D,20110629,000000,24.546,24.732,24.205,24.205,3143,0
+PCG_A.US,D,20110630,000000,23.906,24.546,23.906,24.231,4210,0
+PCG_A.US,D,20110701,000000,24.546,24.546,24.153,24.153,6837,0
+PCG_A.US,D,20110705,000000,24.24,24.265,24.24,24.265,638,0
+PCG_A.US,D,20110706,000000,24.223,24.24,24.116,24.126,1618,0
+PCG_A.US,D,20110707,000000,24.275,24.275,24.108,24.135,2217,0
+PCG_A.US,D,20110708,000000,24.046,24.363,23.688,23.846,8894,0
+PCG_A.US,D,20110711,000000,24.056,24.186,24.056,24.186,1141,0
+PCG_A.US,D,20110712,000000,24.143,24.275,23.959,23.959,3478,0
+PCG_A.US,D,20110713,000000,23.976,24.416,23.968,24.416,3955,0
+PCG_A.US,D,20110714,000000,24.327,24.486,24.302,24.476,2034,0
+PCG_A.US,D,20110718,000000,24.766,24.766,24.476,24.556,3471,0
+PCG_A.US,D,20110719,000000,24.502,24.616,24.372,24.616,1369,0
+PCG_A.US,D,20110720,000000,24.432,24.59,24.108,24.59,4473,0
+PCG_A.US,D,20110721,000000,24.336,24.336,24.319,24.336,569,0
+PCG_A.US,D,20110722,000000,24.24,24.24,24.223,24.24,912,0
+PCG_A.US,D,20110725,000000,24.38,24.416,24.108,24.108,1163,0
+PCG_A.US,D,20110726,000000,24.126,24.135,24.108,24.135,2912,0
+PCG_A.US,D,20110727,000000,23.696,24.108,23.688,23.688,5482,0
+PCG_A.US,D,20110728,000000,23.679,23.986,23.67,23.758,3553,0
+PCG_A.US,D,20110729,000000,23.976,23.976,23.713,23.713,598,0
+PCG_A.US,D,20110801,000000,23.976,23.976,23.846,23.846,243,0
+PCG_A.US,D,20110803,000000,23.88,24.135,23.88,24.135,1491,0
+PCG_A.US,D,20110804,000000,24.442,24.45,24.108,24.108,1083,0
+PCG_A.US,D,20110805,000000,24.126,24.126,23.494,23.758,5558,0
+PCG_A.US,D,20110808,000000,23.801,24.345,23.231,23.468,2567,0
+PCG_A.US,D,20110809,000000,23.275,24.459,23.275,24.459,1853,0
+PCG_A.US,D,20110810,000000,24.416,24.416,22.53,24.099,2625,0
+PCG_A.US,D,20110811,000000,23.889,24.31,23.67,23.67,4619,0
+PCG_A.US,D,20110812,000000,23.713,24.099,23.713,24.099,639,0
+PCG_A.US,D,20110815,000000,24.083,24.083,22.644,23.889,2382,0
+PCG_A.US,D,20110816,000000,24.108,24.302,23.801,23.801,4579,0
+PCG_A.US,D,20110817,000000,24.108,24.108,23.862,23.862,1495,0
+PCG_A.US,D,20110818,000000,24.502,24.502,24.459,24.459,341,0
+PCG_A.US,D,20110819,000000,24.135,24.713,24.108,24.336,1825,0
+PCG_A.US,D,20110822,000000,24.546,24.546,24.31,24.31,380,0
+PCG_A.US,D,20110823,000000,25.019,25.037,24.723,25.037,953,0
+PCG_A.US,D,20110824,000000,25.029,25.293,24.389,24.959,4245,0
+PCG_A.US,D,20110825,000000,24.635,24.635,24.635,24.635,230,0
+PCG_A.US,D,20110826,000000,24.975,25.275,24.556,24.556,2613,0
+PCG_A.US,D,20110829,000000,24.677,25.284,24.677,25.116,2592,0
+PCG_A.US,D,20110830,000000,24.459,25.16,24.459,24.713,5132,0
+PCG_A.US,D,20110831,000000,24.942,25.177,24.889,24.905,1710,0
+PCG_A.US,D,20110901,000000,24.905,24.905,24.59,24.616,998,0
+PCG_A.US,D,20110902,000000,24.949,24.949,24.599,24.599,1083,0
+PCG_A.US,D,20110906,000000,24.723,24.985,24.723,24.809,1885,0
+PCG_A.US,D,20110907,000000,24.809,24.985,24.565,24.565,1799,0
+PCG_A.US,D,20110908,000000,24.975,24.975,24.686,24.975,1511,0
+PCG_A.US,D,20110909,000000,24.896,25.16,24.713,25.16,1540,0
+PCG_A.US,D,20110912,000000,25.317,25.396,25.037,25.354,1953,0
+PCG_A.US,D,20110913,000000,25.415,25.424,25.037,25.037,1977,0
+PCG_A.US,D,20110914,000000,25.378,25.607,25.378,25.607,1460,0
+PCG_A.US,D,20110915,000000,25.424,25.424,25.247,25.247,1825,0
+PCG_A.US,D,20110916,000000,24.985,24.985,24.985,24.985,854,0
+PCG_A.US,D,20110919,000000,24.677,25.52,24.677,25.205,3826,0
+PCG_A.US,D,20110920,000000,25.23,25.424,25.23,25.424,1882,0
+PCG_A.US,D,20110921,000000,25.205,25.424,25.205,25.424,2625,0
+PCG_A.US,D,20110922,000000,25.424,25.817,25.205,25.817,1224,0
+PCG_A.US,D,20110923,000000,25.861,25.861,25.511,25.511,1253,0
+PCG_A.US,D,20110926,000000,25.861,25.861,25.213,25.256,2318,0
+PCG_A.US,D,20110927,000000,25.466,25.503,25.256,25.494,1358,0
+PCG_A.US,D,20110928,000000,25.466,25.466,25.449,25.449,516,0
+PCG_A.US,D,20110929,000000,25.371,25.853,25.293,25.808,2335,0
+PCG_A.US,D,20110930,000000,25.336,26.213,25.029,26.213,16337,0
+PCG_A.US,D,20111003,000000,26.097,26.51,25.915,26.274,8415,0
+PCG_A.US,D,20111004,000000,25.887,26.291,25.845,25.845,4107,0
+PCG_A.US,D,20111005,000000,25.615,26.16,24.845,25.222,10982,0
+PCG_A.US,D,20111006,000000,25.371,25.714,25.345,25.345,4107,0
+PCG_A.US,D,20111007,000000,25.466,25.643,25.449,25.598,1939,0
+PCG_A.US,D,20111010,000000,25.853,26.291,25.598,25.598,1176,0
+PCG_A.US,D,20111011,000000,25.476,26.3,25.476,25.817,2965,0
+PCG_A.US,D,20111012,000000,26.255,26.291,25.87,25.887,4711,0
+PCG_A.US,D,20111013,000000,25.878,25.878,25.783,25.87,6045,0
+PCG_A.US,D,20111014,000000,25.861,25.949,25.774,25.791,885,0
+PCG_A.US,D,20111017,000000,25.668,26.168,25.668,26.168,1140,0
+PCG_A.US,D,20111019,000000,26.274,26.326,25.817,25.887,4947,0
+PCG_A.US,D,20111020,000000,25.817,25.994,25.686,25.976,1141,0
+PCG_A.US,D,20111021,000000,26.3,26.387,25.861,26.317,2750,0
+PCG_A.US,D,20111024,000000,26.3,26.3,26.036,26.036,1685,0
+PCG_A.US,D,20111025,000000,26.125,26.291,25.949,25.949,2910,0
+PCG_A.US,D,20111026,000000,26.168,26.3,25.686,26.247,3820,0
+PCG_A.US,D,20111027,000000,26.23,26.37,25.906,26.37,3653,0
+PCG_A.US,D,20111028,000000,26.081,26.65,26.081,26.125,1452,0
+PCG_A.US,D,20111031,000000,26.344,26.344,26.344,26.344,416,0
+PCG_A.US,D,20111101,000000,27.089,27.089,26.176,26.826,4908,0
+PCG_A.US,D,20111102,000000,26.826,27.423,26.737,26.957,5475,0
+PCG_A.US,D,20111103,000000,27.605,27.615,26.746,27.386,3831,0
+PCG_A.US,D,20111104,000000,27.605,27.615,27.002,27.002,2991,0
+PCG_A.US,D,20111107,000000,26.853,26.853,26.826,26.826,1296,0
+PCG_A.US,D,20111108,000000,27.002,27.002,26.658,26.658,548,0
+PCG_A.US,D,20111109,000000,27.353,27.353,26.957,27.019,1252,0
+PCG_A.US,D,20111110,000000,26.756,27.335,26.151,26.625,2141,0
+PCG_A.US,D,20111111,000000,26.564,26.564,26.564,26.564,110,0
+PCG_A.US,D,20111114,000000,27.246,27.246,26.957,27.106,2094,0
+PCG_A.US,D,20111115,000000,27.063,27.132,26.993,27.132,1839,0
+PCG_A.US,D,20111116,000000,26.957,27.027,26.746,27.027,4921,0
+PCG_A.US,D,20111117,000000,26.746,26.879,26.746,26.879,3406,0
+PCG_A.US,D,20111118,000000,26.816,26.826,26.564,26.564,1740,0
+PCG_A.US,D,20111121,000000,26.783,26.816,26.564,26.816,971,0
+PCG_A.US,D,20111122,000000,26.564,26.564,26.361,26.361,2235,0
+PCG_A.US,D,20111123,000000,26.3,26.3,25.433,26.265,6815,0
+PCG_A.US,D,20111125,000000,26.3,26.527,26.3,26.527,952,0
+PCG_A.US,D,20111128,000000,27.176,27.176,27.176,27.176,1495,0
+PCG_A.US,D,20111129,000000,26.869,27.167,26.869,27.149,2737,0
+PCG_A.US,D,20111130,000000,27.002,27.167,25.433,27.167,2879,0
+PCG_A.US,D,20111201,000000,27.132,27.132,27.132,27.132,266,0
+PCG_A.US,D,20111202,000000,26.957,26.975,26.869,26.957,855,0
+PCG_A.US,D,20111205,000000,26.317,26.939,26.317,26.58,3100,0
+PCG_A.US,D,20111206,000000,26.737,26.737,25.485,26.44,5968,0
+PCG_A.US,D,20111207,000000,26.326,27.132,26.036,27.132,1000,0
+PCG_A.US,D,20111208,000000,27.089,27.089,27.079,27.079,521,0
+PCG_A.US,D,20111209,000000,27.176,27.176,26.143,26.195,2336,0
+PCG_A.US,D,20111212,000000,26.036,27.176,26.036,26.44,2310,0
+PCG_A.US,D,20111213,000000,27.046,27.237,26.65,27.036,3248,0
+PCG_A.US,D,20111214,000000,27.089,27.089,26.58,26.58,866,0
+PCG_A.US,D,20111215,000000,26.3,27.002,25.949,26.914,4028,0
+PCG_A.US,D,20111216,000000,26.106,26.667,26.081,26.536,3661,0
+PCG_A.US,D,20111219,000000,27.002,27.002,26.308,26.308,1049,0
+PCG_A.US,D,20111220,000000,27.089,27.089,26.783,26.783,879,0
+PCG_A.US,D,20111221,000000,26.564,26.564,26.134,26.134,341,0
+PCG_A.US,D,20111222,000000,26.862,26.862,26.862,26.862,230,0
+PCG_A.US,D,20111223,000000,26.3,26.643,26.097,26.406,2795,0
+PCG_A.US,D,20111227,000000,26.493,26.493,26.283,26.283,343,0
+PCG_A.US,D,20111228,000000,26.221,26.423,26.221,26.344,2044,0
+PCG_A.US,D,20111229,000000,26.213,26.3,26.081,26.081,3294,0
+PCG_A.US,D,20111230,000000,26.195,26.457,26.195,26.457,1585,0
+PCG_A.US,D,20120103,000000,26.431,26.721,26.387,26.44,1483,0
+PCG_A.US,D,20120104,000000,26.737,26.737,26.081,26.431,3388,0
+PCG_A.US,D,20120105,000000,26.3,26.502,26.3,26.502,230,0
+PCG_A.US,D,20120106,000000,26.519,26.519,26.3,26.3,1546,0
+PCG_A.US,D,20120109,000000,27.265,27.265,26.564,26.862,1211,0
+PCG_A.US,D,20120110,000000,26.905,26.914,26.449,26.449,2805,0
+PCG_A.US,D,20120111,000000,26.869,26.869,26.519,26.606,8418,0
+PCG_A.US,D,20120112,000000,26.869,26.869,26.853,26.853,926,0
+PCG_A.US,D,20120113,000000,26.914,27.509,26.914,27.002,3264,0
+PCG_A.US,D,20120117,000000,27.378,27.378,27.378,27.378,145,0
+PCG_A.US,D,20120118,000000,27.493,27.493,26.957,27.159,5234,0
+PCG_A.US,D,20120119,000000,26.957,26.957,26.957,26.957,110,0
+PCG_A.US,D,20120120,000000,27.132,27.132,26.826,26.826,378,0
+PCG_A.US,D,20120123,000000,27.132,27.176,26.746,26.746,2472,0
+PCG_A.US,D,20120124,000000,26.387,26.949,26.344,26.932,1802,0
+PCG_A.US,D,20120125,000000,26.536,27.079,26.536,27.009,1422,0
+PCG_A.US,D,20120126,000000,27.027,27.079,26.993,27.072,2511,0
+PCG_A.US,D,20120127,000000,26.737,27.167,26.695,26.791,3216,0
+PCG_A.US,D,20120130,000000,27.142,27.246,26.326,27.246,6502,0
+PCG_A.US,D,20120131,000000,27.22,27.335,26.914,26.914,1812,0
+PCG_A.US,D,20120201,000000,27.054,27.308,26.572,26.756,3536,0
+PCG_A.US,D,20120202,000000,26.835,26.835,26.308,26.317,3163,0
+PCG_A.US,D,20120203,000000,26.686,26.695,26.116,26.378,5704,0
+PCG_A.US,D,20120206,000000,26.869,26.869,26.274,26.274,2329,0
+PCG_A.US,D,20120207,000000,26.519,26.643,26.106,26.387,3133,0
+PCG_A.US,D,20120208,000000,26.606,26.606,25.949,26.466,2834,0
+PCG_A.US,D,20120209,000000,26.317,26.737,26.317,26.519,2238,0
+PCG_A.US,D,20120210,000000,26.704,26.704,26.046,26.046,3294,0
+PCG_A.US,D,20120213,000000,26.274,26.387,26.036,26.036,2989,0
+PCG_A.US,D,20120214,000000,26.046,26.106,26.046,26.106,850,0
+PCG_A.US,D,20120215,000000,26.361,26.37,26.255,26.308,1559,0
+PCG_A.US,D,20120216,000000,26.606,26.658,26.3,26.3,2978,0
+PCG_A.US,D,20120217,000000,26.317,26.51,25.915,25.924,4044,0
+PCG_A.US,D,20120221,000000,26.291,26.65,26.283,26.65,3949,0
+PCG_A.US,D,20120222,000000,26.643,26.667,26.353,26.658,2225,0
+PCG_A.US,D,20120223,000000,26.353,26.353,26.151,26.3,4143,0
+PCG_A.US,D,20120224,000000,26.737,26.737,26.134,26.134,6820,0
+PCG_A.US,D,20120227,000000,26.274,26.519,26.134,26.134,4953,0
+PCG_A.US,D,20120229,000000,26.353,26.361,25.915,25.915,1899,0
+PCG_A.US,D,20120301,000000,26.036,26.213,25.756,26.027,3518,0
+PCG_A.US,D,20120302,000000,25.66,26.423,25.66,26.423,2606,0
+PCG_A.US,D,20120305,000000,26.423,26.423,26.168,26.168,1408,0
+PCG_A.US,D,20120306,000000,26.134,26.134,26.081,26.081,2692,0
+PCG_A.US,D,20120307,000000,26.081,26.081,25.949,25.949,341,0
+PCG_A.US,D,20120308,000000,26.081,26.589,26.036,26.589,11512,0
+PCG_A.US,D,20120309,000000,26.957,26.957,26.396,26.564,6118,0
+PCG_A.US,D,20120312,000000,26.387,26.387,25.976,26.106,1850,0
+PCG_A.US,D,20120313,000000,26.51,26.606,26.018,26.247,2509,0
+PCG_A.US,D,20120314,000000,25.896,25.896,25.545,25.545,4090,0
+PCG_A.US,D,20120315,000000,26.036,26.036,25.994,25.994,3245,0
+PCG_A.US,D,20120316,000000,26.255,26.283,25.87,25.87,3207,0
+PCG_A.US,D,20120319,000000,26.186,26.186,25.994,26.16,1702,0
+PCG_A.US,D,20120320,000000,26.16,26.16,26.16,26.16,649,0
+PCG_A.US,D,20120321,000000,26.036,26.036,25.52,25.94,5127,0
+PCG_A.US,D,20120322,000000,25.826,27.089,25.826,26.737,22494,0
+PCG_A.US,D,20120323,000000,26.519,26.519,26.387,26.406,3760,0
+PCG_A.US,D,20120326,000000,26.344,26.835,26.3,26.835,7506,0
+PCG_A.US,D,20120327,000000,26.527,26.527,26.344,26.353,2745,0
+PCG_A.US,D,20120328,000000,26.737,26.895,26.466,26.862,4551,0
+PCG_A.US,D,20120329,000000,26.905,27.212,26.905,27.027,569,0
+PCG_A.US,D,20120330,000000,26.869,26.887,25.878,26.326,6705,0
+PCG_A.US,D,20120402,000000,26.265,26.493,26.265,26.493,1254,0
+PCG_A.US,D,20120403,000000,26.519,26.546,26.519,26.546,341,0
+PCG_A.US,D,20120404,000000,26.51,26.51,26.51,26.51,276,0
+PCG_A.US,D,20120405,000000,26.106,26.106,26.089,26.089,1710,0
+PCG_A.US,D,20120409,000000,26.081,26.125,25.433,26.097,2395,0
+PCG_A.US,D,20120410,000000,25.878,26.081,24.994,25.029,9348,0
+PCG_A.US,D,20120411,000000,25.643,25.861,25.256,25.466,5315,0
+PCG_A.US,D,20120412,000000,25.494,26.027,25.293,25.747,5255,0
+PCG_A.US,D,20120413,000000,25.783,26.195,25.643,26.073,1756,0
+PCG_A.US,D,20120416,000000,25.87,25.87,25.808,25.808,496,0
+PCG_A.US,D,20120417,000000,25.808,26.081,25.808,26.081,887,0
+PCG_A.US,D,20120418,000000,25.449,25.643,25.441,25.643,549,0
+PCG_A.US,D,20120419,000000,25.783,25.783,25.457,25.485,684,0
+PCG_A.US,D,20120420,000000,25.643,25.976,25.643,25.976,248,0
+PCG_A.US,D,20120424,000000,26.344,26.51,26.344,26.466,890,0
+PCG_A.US,D,20120425,000000,26.466,26.466,26.466,26.466,1060,0
+PCG_A.US,D,20120426,000000,26.3,26.344,26.3,26.344,2573,0
+PCG_A.US,D,20120427,000000,26.3,26.51,26.265,26.265,1307,0
+PCG_A.US,D,20120430,000000,26.255,26.255,26.255,26.255,110,0
+PCG_A.US,D,20120501,000000,25.861,25.861,25.293,25.607,3790,0
+PCG_A.US,D,20120502,000000,26.011,26.125,26.011,26.106,879,0
+PCG_A.US,D,20120503,000000,26.213,26.3,26.213,26.3,569,0
+PCG_A.US,D,20120504,000000,26.3,26.308,25.686,26.3,5053,0
+PCG_A.US,D,20120507,000000,26.555,26.826,26.361,26.387,3247,0
+PCG_A.US,D,20120508,000000,26.387,26.519,26.081,26.519,1899,0
+PCG_A.US,D,20120510,000000,26.791,26.816,26.476,26.783,1758,0
+PCG_A.US,D,20120511,000000,26.826,26.826,26.826,26.826,922,0
+PCG_A.US,D,20120514,000000,26.564,27.046,26.564,27.046,1126,0
+PCG_A.US,D,20120515,000000,26.966,26.966,26.65,26.905,1621,0
+PCG_A.US,D,20120516,000000,27.027,27.027,26.466,26.466,1946,0
+PCG_A.US,D,20120517,000000,26.238,26.238,26.238,26.238,794,0
+PCG_A.US,D,20120518,000000,26.485,26.485,26.485,26.485,110,0
+PCG_A.US,D,20120521,000000,26.493,26.519,26.493,26.519,714,0
+PCG_A.US,D,20120522,000000,26.765,26.765,26.457,26.457,400,0
+PCG_A.US,D,20120523,000000,26.431,26.737,26.168,26.168,1875,0
+PCG_A.US,D,20120524,000000,26.221,26.23,26.221,26.23,668,0
+PCG_A.US,D,20120529,000000,25.878,25.878,25.73,25.73,341,0
+PCG_A.US,D,20120530,000000,25.651,26.168,25.651,25.878,5969,0
+PCG_A.US,D,20120531,000000,26.3,26.713,25.826,26.713,3346,0
+PCG_A.US,D,20120601,000000,26.695,26.695,26.695,26.695,110,0
+PCG_A.US,D,20120604,000000,25.906,26.344,25.906,26.3,2466,0
+PCG_A.US,D,20120605,000000,26.036,26.3,26.027,26.3,447,0
+PCG_A.US,D,20120606,000000,26.055,26.213,26.011,26.213,1539,0
+PCG_A.US,D,20120607,000000,26.387,26.387,26.176,26.176,458,0
+PCG_A.US,D,20120608,000000,26.125,26.431,25.957,26.431,1860,0
+PCG_A.US,D,20120611,000000,26.431,26.686,26.431,26.686,1512,0
+PCG_A.US,D,20120612,000000,26.176,26.485,25.896,26.3,4732,0
+PCG_A.US,D,20120613,000000,26.097,26.502,26.089,26.502,855,0
+PCG_A.US,D,20120614,000000,26.616,26.616,26.616,26.616,110,0
+PCG_A.US,D,20120615,000000,26.58,26.606,26.476,26.476,2054,0
+PCG_A.US,D,20120618,000000,26.3,26.564,26.3,26.308,974,0
+PCG_A.US,D,20120619,000000,27.308,27.308,25.714,26.476,10728,0
+PCG_A.US,D,20120620,000000,26.564,26.808,26.564,26.808,618,0
+PCG_A.US,D,20120621,000000,26.783,26.783,26.783,26.783,458,0
+PCG_A.US,D,20120622,000000,26.3,26.3,26.116,26.116,445,0
+PCG_A.US,D,20120625,000000,26.476,26.476,26.089,26.3,1082,0
+PCG_A.US,D,20120626,000000,26.431,26.606,26.431,26.606,470,0
+PCG_A.US,D,20120628,000000,26.116,26.116,26.116,26.116,140,0
+PCG_A.US,D,20120629,000000,26.308,26.728,26.308,26.728,1369,0
+PCG_A.US,D,20120702,000000,26.686,26.737,26.308,26.737,2503,0
+PCG_A.US,D,20120703,000000,27.079,27.079,26.895,26.895,267,0
+PCG_A.US,D,20120705,000000,27.019,27.019,27.019,27.019,110,0
+PCG_A.US,D,20120706,000000,26.606,26.993,26.606,26.993,781,0
+PCG_A.US,D,20120709,000000,26.625,27.079,26.387,26.791,1650,0
+PCG_A.US,D,20120710,000000,26.914,27.579,26.65,27.132,5139,0
+PCG_A.US,D,20120712,000000,27.265,27.493,27.186,27.493,982,0
+PCG_A.US,D,20120713,000000,27.693,27.834,26.449,27.563,11628,0
+PCG_A.US,D,20120716,000000,27.563,27.563,27.563,27.563,341,0
+PCG_A.US,D,20120717,000000,27.597,27.597,27.597,27.597,805,0
+PCG_A.US,D,20120718,000000,27.738,27.738,27.65,27.703,689,0
+PCG_A.US,D,20120720,000000,27.431,27.72,27.431,27.72,250,0
+PCG_A.US,D,20120723,000000,27.685,27.703,27.431,27.431,3121,0
+PCG_A.US,D,20120725,000000,27.413,27.413,27.413,27.413,170,0
+PCG_A.US,D,20120726,000000,27.65,27.65,27.439,27.439,341,0
+PCG_A.US,D,20120727,000000,27.265,27.413,27.265,27.396,3256,0
+PCG_A.US,D,20120730,000000,27.509,27.589,27.229,27.589,912,0
+PCG_A.US,D,20120731,000000,27.237,27.605,27.237,27.605,652,0
+PCG_A.US,D,20120801,000000,27.335,27.335,27.335,27.335,110,0
+PCG_A.US,D,20120802,000000,27.545,27.597,27.545,27.597,341,0
+PCG_A.US,D,20120803,000000,27.685,27.703,27.676,27.703,569,0
+PCG_A.US,D,20120806,000000,27.526,28.036,27.526,28.036,908,0
+PCG_A.US,D,20120807,000000,27.878,27.878,26.932,27.142,6355,0
+PCG_A.US,D,20120808,000000,27.063,27.316,27.054,27.316,1398,0
+PCG_A.US,D,20120809,000000,27.405,27.405,26.536,26.536,2308,0
+PCG_A.US,D,20120810,000000,27.132,27.343,26.686,26.686,3224,0
+PCG_A.US,D,20120813,000000,26.65,26.869,26.65,26.728,1394,0
+PCG_A.US,D,20120814,000000,26.606,26.737,26.597,26.737,1107,0
+PCG_A.US,D,20120815,000000,26.826,27.132,26.826,27.132,1421,0
+PCG_A.US,D,20120816,000000,27.046,27.167,26.835,27.159,3058,0
+PCG_A.US,D,20120821,000000,26.658,26.869,26.658,26.746,4104,0
+PCG_A.US,D,20120822,000000,26.643,26.643,26.485,26.564,2301,0
+PCG_A.US,D,20120824,000000,26.774,26.774,26.378,26.44,2410,0
+PCG_A.US,D,20120827,000000,26.65,26.713,26.44,26.485,3431,0
+PCG_A.US,D,20120828,000000,26.51,26.51,26.485,26.485,1709,0
+PCG_A.US,D,20120829,000000,26.564,26.606,26.536,26.536,682,0
+PCG_A.US,D,20120831,000000,26.695,26.695,26.564,26.625,547,0
+PCG_A.US,D,20120904,000000,26.774,26.869,26.564,26.658,604,0
+PCG_A.US,D,20120905,000000,26.869,26.879,26.853,26.879,1047,0
+PCG_A.US,D,20120906,000000,27.176,27.176,26.939,26.966,1749,0
+PCG_A.US,D,20120910,000000,27.106,27.106,26.799,27.097,588,0
+PCG_A.US,D,20120911,000000,26.737,27.063,26.737,27.063,299,0
+PCG_A.US,D,20120912,000000,26.808,27.132,26.808,26.835,1670,0
+PCG_A.US,D,20120913,000000,26.869,26.869,26.862,26.862,3312,0
+PCG_A.US,D,20120914,000000,26.862,26.895,26.862,26.862,4384,0
+PCG_A.US,D,20120919,000000,26.536,26.993,26.519,26.765,7180,0
+PCG_A.US,D,20120920,000000,27.079,27.159,26.519,26.536,4821,0
+PCG_A.US,D,20120921,000000,26.862,26.949,26.862,26.914,3366,0
+PCG_A.US,D,20120924,000000,27.054,27.079,26.957,27.079,1253,0
+PCG_A.US,D,20120925,000000,27.159,27.159,27.002,27.002,1301,0
+PCG_A.US,D,20120926,000000,26.686,26.686,26.519,26.527,3113,0
+PCG_A.US,D,20120927,000000,26.519,26.564,25.861,26.125,9551,0
+PCG_A.US,D,20120928,000000,26.431,26.966,26.3,26.923,13238,0
+PCG_A.US,D,20121001,000000,26.746,26.746,26.737,26.737,302,0
+PCG_A.US,D,20121002,000000,26.326,26.606,26.308,26.396,4356,0
+PCG_A.US,D,20121003,000000,26.44,26.44,26.396,26.396,8030,0
+PCG_A.US,D,20121004,000000,26.51,26.51,26.37,26.378,509,0
+PCG_A.US,D,20121005,000000,26.527,26.625,26.396,26.625,1990,0
+PCG_A.US,D,20121008,000000,26.396,26.606,26.396,26.606,616,0
+PCG_A.US,D,20121009,000000,26.713,26.869,26.606,26.667,1103,0
+PCG_A.US,D,20121010,000000,26.869,26.869,26.862,26.862,341,0
+PCG_A.US,D,20121011,000000,26.606,26.606,26.606,26.606,110,0
+PCG_A.US,D,20121012,000000,26.616,26.616,26.616,26.616,304,0
+PCG_A.US,D,20121016,000000,26.625,26.65,26.625,26.65,595,0
+PCG_A.US,D,20121017,000000,26.686,26.686,26.686,26.686,165,0
+PCG_A.US,D,20121019,000000,26.737,26.737,26.737,26.737,470,0
+PCG_A.US,D,20121024,000000,26.905,26.905,26.844,26.844,300,0
+PCG_A.US,D,20121025,000000,26.869,26.869,26.58,26.737,3341,0
+PCG_A.US,D,20121026,000000,26.905,26.905,26.905,26.905,278,0
+PCG_A.US,D,20121031,000000,26.597,26.895,26.597,26.658,1174,0
+PCG_A.US,D,20121101,000000,26.658,26.737,26.449,26.449,2055,0
+PCG_A.US,D,20121102,000000,26.361,26.658,26.361,26.606,2277,0
+PCG_A.US,D,20121105,000000,26.317,27.176,26.317,27.176,2472,0
+PCG_A.US,D,20121106,000000,27.132,27.159,27.132,27.159,831,0
+PCG_A.US,D,20121107,000000,26.326,26.914,26.326,26.879,2984,0
+PCG_A.US,D,20121108,000000,27.072,27.298,27.072,27.265,2609,0
+PCG_A.US,D,20121109,000000,27.298,27.396,27.054,27.176,1486,0
+PCG_A.US,D,20121112,000000,26.737,26.853,26.737,26.826,1224,0
+PCG_A.US,D,20121113,000000,26.431,26.606,26.378,26.536,1639,0
+PCG_A.US,D,20121114,000000,26.335,26.957,26.046,26.046,4112,0
+PCG_A.US,D,20121115,000000,26.064,26.643,26.064,26.527,4759,0
+PCG_A.US,D,20121116,000000,26.737,26.835,26.186,26.65,3650,0
+PCG_A.US,D,20121119,000000,26.44,26.476,26.44,26.476,449,0
+PCG_A.US,D,20121120,000000,26.274,26.274,26.274,26.274,110,0
+PCG_A.US,D,20121121,000000,26.221,26.396,26.221,26.3,2315,0
+PCG_A.US,D,20121123,000000,26.326,26.344,26.326,26.344,397,0
+PCG_A.US,D,20121126,000000,26.414,26.493,26.396,26.493,1511,0
+PCG_A.US,D,20121127,000000,26.643,26.869,26.361,26.396,682,0
+PCG_A.US,D,20121128,000000,26.326,26.485,26.274,26.44,9399,0
+PCG_A.US,D,20121129,000000,26.238,26.326,25.966,25.966,1758,0
+PCG_A.US,D,20121130,000000,26.036,26.728,26.036,26.728,3500,0
+PCG_A.US,D,20121203,000000,26.728,26.728,26.317,26.431,13117,0
+PCG_A.US,D,20121204,000000,26.431,26.597,26.431,26.597,462,0
+PCG_A.US,D,20121205,000000,26.308,26.308,26.308,26.308,198,0
+PCG_A.US,D,20121206,000000,26.116,26.634,26.116,26.634,1168,0
+PCG_A.US,D,20121207,000000,26.308,26.308,26.308,26.308,628,0
+PCG_A.US,D,20121210,000000,26.519,26.519,26.485,26.485,440,0
+PCG_A.US,D,20121211,000000,26.737,26.737,26.308,26.308,458,0
+PCG_A.US,D,20121212,000000,26.308,26.308,25.695,25.695,4166,0
+PCG_A.US,D,20121213,000000,25.826,26.186,25.826,25.949,5832,0
+PCG_A.US,D,20121214,000000,25.87,25.87,25.87,25.87,341,0
+PCG_A.US,D,20121217,000000,25.766,26.106,25.466,25.949,6539,0
+PCG_A.US,D,20121218,000000,25.861,25.861,25.485,25.485,1414,0
+PCG_A.US,D,20121219,000000,25.738,25.808,25.695,25.695,1848,0
+PCG_A.US,D,20121220,000000,25.536,25.774,25.536,25.686,2446,0
+PCG_A.US,D,20121221,000000,25.485,26.064,25.466,26.064,5898,0
+PCG_A.US,D,20121224,000000,25.643,26.064,25.643,25.774,3615,0
+PCG_A.US,D,20121226,000000,25.791,25.836,25.783,25.836,741,0
+PCG_A.US,D,20121227,000000,25.774,25.949,25.503,25.503,4667,0
+PCG_A.US,D,20121228,000000,25.378,25.8,25.3,25.8,12881,0
+PCG_A.US,D,20121231,000000,25.8,25.94,25.326,25.94,3971,0
+PCG_A.US,D,20130102,000000,25.73,26.027,25.457,25.817,2498,0
+PCG_A.US,D,20130103,000000,25.817,26.002,25.817,26.002,1798,0
+PCG_A.US,D,20130104,000000,26.002,26.002,25.555,25.555,483,0
+PCG_A.US,D,20130107,000000,26.387,26.597,25.924,26.3,1939,0
+PCG_A.US,D,20130108,000000,25.581,26.546,25.581,26.536,5047,0
+PCG_A.US,D,20130109,000000,26.476,26.695,25.424,25.766,2965,0
+PCG_A.US,D,20130110,000000,26.255,26.283,26.255,26.283,1026,0
+PCG_A.US,D,20130111,000000,25.817,26.168,25.817,25.836,2442,0
+PCG_A.US,D,20130114,000000,26.283,26.283,26.081,26.125,829,0
+PCG_A.US,D,20130115,000000,26.265,26.3,26.23,26.3,2844,0
+PCG_A.US,D,20130116,000000,26.423,26.905,26.423,26.457,8535,0
+PCG_A.US,D,20130117,000000,26.116,26.728,26.081,26.168,7423,0
+PCG_A.US,D,20130118,000000,26.317,26.643,26.317,26.643,977,0
+PCG_A.US,D,20130122,000000,27.149,27.149,27.079,27.079,1328,0
+PCG_A.US,D,20130123,000000,26.895,26.895,26.431,26.431,1311,0
+PCG_A.US,D,20130124,000000,26.406,27.027,26.406,26.527,3038,0
+PCG_A.US,D,20130125,000000,26.485,26.51,26.485,26.502,1222,0
+PCG_A.US,D,20130128,000000,26.527,27.027,26.527,26.564,5914,0
+PCG_A.US,D,20130129,000000,26.857,27.309,26.857,27.114,2641,0
+PCG_A.US,D,20130130,000000,26.635,26.758,26.635,26.758,352,0
+PCG_A.US,D,20130131,000000,26.803,26.803,26.803,26.803,522,0
+PCG_A.US,D,20130201,000000,26.635,26.687,26.635,26.687,1334,0
+PCG_A.US,D,20130204,000000,26.857,26.857,26.731,26.731,652,0
+PCG_A.US,D,20130205,000000,26.803,26.803,26.385,26.385,901,0
+PCG_A.US,D,20130206,000000,26.297,26.626,26.297,26.536,7199,0
+PCG_A.US,D,20130207,000000,26.251,26.572,26.251,26.359,1785,0
+PCG_A.US,D,20130208,000000,26.546,26.589,26.376,26.536,732,0
+PCG_A.US,D,20130211,000000,26.217,26.536,26.209,26.412,3119,0
+PCG_A.US,D,20130212,000000,26.1,26.527,26.1,26.43,5272,0
+PCG_A.US,D,20130213,000000,26.323,26.323,26.323,26.323,526,0
+PCG_A.US,D,20130214,000000,26.536,27.14,26.447,26.447,2204,0
+PCG_A.US,D,20130215,000000,26.82,26.945,26.447,26.928,1154,0
+PCG_A.US,D,20130219,000000,26.891,26.945,26.723,26.723,1651,0
+PCG_A.US,D,20130220,000000,26.635,26.635,26.635,26.635,113,0
+PCG_A.US,D,20130221,000000,26.731,26.857,26.635,26.678,1878,0
+PCG_A.US,D,20130222,000000,26.668,26.715,26.484,26.51,5129,0
+PCG_A.US,D,20130225,000000,26.501,26.607,26.058,26.234,5608,0
+PCG_A.US,D,20130226,000000,26.2,26.518,26.2,26.359,4675,0
+PCG_A.US,D,20130227,000000,26.359,26.385,26.359,26.385,563,0
+PCG_A.US,D,20130228,000000,26.351,26.501,26.351,26.501,1303,0
+PCG_A.US,D,20130301,000000,26.412,26.439,26.376,26.376,675,0
+PCG_A.US,D,20130305,000000,26.412,26.705,26.412,26.635,452,0
+PCG_A.US,D,20130306,000000,26.882,26.882,26.43,26.43,3430,0
+PCG_A.US,D,20130307,000000,26.891,27.043,26.81,26.891,1914,0
+PCG_A.US,D,20130308,000000,27.016,27.024,26.981,27.024,2141,0
+PCG_A.US,D,20130311,000000,26.9,27.069,26.9,27.043,2012,0
+PCG_A.US,D,20130312,000000,26.687,26.918,26.687,26.918,227,0
+PCG_A.US,D,20130313,000000,26.731,26.9,26.731,26.768,1128,0
+PCG_A.US,D,20130314,000000,26.635,26.66,26.635,26.644,1407,0
+PCG_A.US,D,20130315,000000,26.749,26.749,26.739,26.739,563,0
+PCG_A.US,D,20130318,000000,26.857,26.928,26.857,26.928,1172,0
+PCG_A.US,D,20130319,000000,26.723,27.077,26.723,27.077,1140,0
+PCG_A.US,D,20130320,000000,27.131,27.131,27.131,27.131,366,0
+PCG_A.US,D,20130321,000000,27.024,27.024,26.989,26.999,790,0
+PCG_A.US,D,20130322,000000,26.536,26.678,26.475,26.617,3337,0
+PCG_A.US,D,20130325,000000,26.484,26.678,26.484,26.635,790,0
+PCG_A.US,D,20130326,000000,26.644,26.963,26.644,26.81,2665,0
+PCG_A.US,D,20130327,000000,27.327,27.327,27.194,27.194,1085,0
+PCG_A.US,D,20130328,000000,27.14,27.185,27.14,27.185,227,0
+PCG_A.US,D,20130401,000000,27.327,27.327,27.283,27.283,452,0
+PCG_A.US,D,20130403,000000,26.945,26.945,26.945,26.945,137,0
+PCG_A.US,D,20130404,000000,26.963,26.971,26.945,26.945,3333,0
+PCG_A.US,D,20130405,000000,27.37,27.37,27.291,27.309,5229,0
+PCG_A.US,D,20130408,000000,27.131,27.291,27.095,27.104,1374,0
+PCG_A.US,D,20130409,000000,27.095,27.336,27.077,27.327,2204,0
+PCG_A.US,D,20130410,000000,27.504,27.948,27.095,27.095,5812,0
+PCG_A.US,D,20130411,000000,27.486,27.486,27.486,27.486,130,0
+PCG_A.US,D,20130415,000000,27.522,27.539,27.345,27.539,3718,0
+PCG_A.US,D,20130416,000000,27.522,27.522,27.237,27.345,2064,0
+PCG_A.US,D,20130417,000000,27.166,27.709,27.166,27.709,1334,0
+PCG_A.US,D,20130418,000000,27.593,27.593,27.593,27.593,337,0
+PCG_A.US,D,20130419,000000,27.584,27.584,27.584,27.584,109,0
+PCG_A.US,D,20130422,000000,27.194,27.194,27.086,27.086,2024,0
+PCG_A.US,D,20130423,000000,27.504,27.504,27.095,27.131,3537,0
+PCG_A.US,D,20130424,000000,27.14,27.434,27.14,27.434,714,0
+PCG_A.US,D,20130425,000000,27.211,27.478,27.211,27.478,790,0
+PCG_A.US,D,20130429,000000,27.289,28.063,27.289,28.063,332,0
+PCG_A.US,D,20130430,000000,27.864,27.864,27.505,27.505,1930,0
+PCG_A.US,D,20130501,000000,27.397,27.514,27.397,27.514,317,0
+PCG_A.US,D,20130502,000000,27.81,28.043,27.442,28.043,5396,0
+PCG_A.US,D,20130503,000000,27.649,28.088,27.595,27.864,2923,0
+PCG_A.US,D,20130506,000000,27.649,27.729,27.63,27.729,1406,0
+PCG_A.US,D,20130507,000000,28.017,28.017,27.459,27.469,6009,0
+PCG_A.US,D,20130508,000000,27.325,27.325,27.289,27.325,3697,0
+PCG_A.US,D,20130509,000000,27.243,27.387,27.235,27.369,2389,0
+PCG_A.US,D,20130510,000000,27.54,27.657,27.126,27.657,1817,0
+PCG_A.US,D,20130513,000000,27.406,27.406,27.325,27.325,446,0
+PCG_A.US,D,20130514,000000,27.146,27.487,27.146,27.297,1059,0
+PCG_A.US,D,20130515,000000,27.487,27.496,27.334,27.496,4289,0
+PCG_A.US,D,20130516,000000,27.621,27.702,27.612,27.702,3975,0
+PCG_A.US,D,20130517,000000,27.684,27.774,27.531,27.774,3116,0
+PCG_A.US,D,20130520,000000,27.64,27.64,27.514,27.514,2558,0
+PCG_A.US,D,20130521,000000,27.568,27.945,27.568,27.64,2336,0
+PCG_A.US,D,20130522,000000,27.963,27.963,27.667,27.864,1803,0
+PCG_A.US,D,20130523,000000,27.829,27.864,27.81,27.81,1376,0
+PCG_A.US,D,20130524,000000,27.774,27.784,27.774,27.784,249,0
+PCG_A.US,D,20130528,000000,27.63,27.846,27.531,27.846,1036,0
+PCG_A.US,D,20130529,000000,27.855,27.855,27.64,27.64,779,0
+PCG_A.US,D,20130530,000000,27.927,27.981,27.837,27.837,1260,0
+PCG_A.US,D,20130531,000000,27.891,27.891,27.531,27.675,1810,0
+PCG_A.US,D,20130603,000000,27.568,27.774,27.549,27.774,695,0
+PCG_A.US,D,20130604,000000,27.568,27.864,27.263,27.864,3449,0
+PCG_A.US,D,20130605,000000,27.459,27.864,27.271,27.469,1601,0
+PCG_A.US,D,20130606,000000,27.505,27.568,27.505,27.568,1138,0
+PCG_A.US,D,20130607,000000,27.568,27.568,27.387,27.387,332,0
+PCG_A.US,D,20130610,000000,27.387,27.675,27.353,27.433,3619,0
+PCG_A.US,D,20130611,000000,27.325,27.819,27.325,27.343,852,0
+PCG_A.US,D,20130612,000000,27.281,27.281,27.225,27.235,2568,0
+PCG_A.US,D,20130613,000000,27.361,27.361,27.361,27.361,667,0
+PCG_A.US,D,20130614,000000,26.875,26.875,26.875,26.875,196,0
+PCG_A.US,D,20130617,000000,27.281,27.281,27.047,27.263,1718,0
+PCG_A.US,D,20130618,000000,26.884,27.191,25.725,27.037,4230,0
+PCG_A.US,D,20130619,000000,26.435,26.83,26.255,26.696,5092,0
+PCG_A.US,D,20130620,000000,26.858,26.858,26.068,26.705,4483,0
+PCG_A.US,D,20130621,000000,26.875,26.875,26.435,26.452,3191,0
+PCG_A.US,D,20130624,000000,26.264,26.634,26.264,26.336,2249,0
+PCG_A.US,D,20130625,000000,26.075,26.875,25.222,26.092,5785,0
+PCG_A.US,D,20130626,000000,25.572,26.966,25.41,26.966,4960,0
+PCG_A.US,D,20130627,000000,26.858,26.858,26.562,26.562,3645,0
+PCG_A.US,D,20130628,000000,27.317,27.327,27.29,27.308,1757,0
+PCG_A.US,D,20130701,000000,26.947,26.947,26.562,26.578,4733,0
+PCG_A.US,D,20130702,000000,26.605,26.624,26.605,26.605,435,0
+PCG_A.US,D,20130703,000000,26.255,26.255,25.357,25.357,3653,0
+PCG_A.US,D,20130705,000000,26.246,26.246,25.463,25.473,5719,0
+PCG_A.US,D,20130708,000000,25.382,25.526,25.248,25.526,1721,0
+PCG_A.US,D,20130709,000000,25.572,25.752,25.501,25.716,2525,0
+PCG_A.US,D,20130710,000000,25.463,25.698,25.463,25.698,628,0
+PCG_A.US,D,20130711,000000,25.598,25.734,25.509,25.725,3737,0
+PCG_A.US,D,20130712,000000,25.843,25.843,25.716,25.716,428,0
+PCG_A.US,D,20130715,000000,25.716,26.274,25.716,26.068,1464,0
+PCG_A.US,D,20130716,000000,26.363,26.363,25.886,25.886,556,0
+PCG_A.US,D,20130717,000000,26.02,26.02,25.501,25.501,5375,0
+PCG_A.US,D,20130718,000000,24.835,26.068,24.835,25.626,3676,0
+PCG_A.US,D,20130719,000000,25.276,26.202,25.276,26.202,2716,0
+PCG_A.US,D,20130722,000000,25.986,26.039,25.429,25.616,782,0
+PCG_A.US,D,20130723,000000,25.616,25.967,25.42,25.42,3897,0
+PCG_A.US,D,20130724,000000,25.348,25.905,25.319,25.438,4963,0
+PCG_A.US,D,20130725,000000,25.348,25.877,25.311,25.877,2253,0
+PCG_A.US,D,20130726,000000,25.67,25.833,25.636,25.833,1168,0
+PCG_A.US,D,20130729,000000,25.506,26.271,25.506,26.261,2658,0
+PCG_A.US,D,20130730,000000,26.251,26.288,25.696,26.28,4784,0
+PCG_A.US,D,20130731,000000,25.56,25.56,25.56,25.56,328,0
+PCG_A.US,D,20130801,000000,25.687,25.979,25.687,25.869,1175,0
+PCG_A.US,D,20130802,000000,25.869,26.006,25.869,26.006,2022,0
+PCG_A.US,D,20130805,000000,26.052,26.052,26.052,26.052,274,0
+PCG_A.US,D,20130806,000000,26.242,26.242,25.605,25.751,2060,0
+PCG_A.US,D,20130807,000000,25.806,25.806,25.806,25.806,107,0
+PCG_A.US,D,20130808,000000,25.642,25.65,25.642,25.65,458,0
+PCG_A.US,D,20130809,000000,25.532,25.733,25.506,25.605,2808,0
+PCG_A.US,D,20130812,000000,25.814,25.814,25.614,25.715,2387,0
+PCG_A.US,D,20130813,000000,25.706,25.796,25.642,25.751,1353,0
+PCG_A.US,D,20130814,000000,25.514,25.942,25.514,25.55,3119,0
+PCG_A.US,D,20130815,000000,25.614,25.852,25.523,25.595,1830,0
+PCG_A.US,D,20130816,000000,25.623,26.143,25.523,25.523,4323,0
+PCG_A.US,D,20130819,000000,25.733,25.733,24.748,24.748,11333,0
+PCG_A.US,D,20130820,000000,24.959,25.086,24.959,25.077,1100,0
+PCG_A.US,D,20130821,000000,24.84,24.868,23.884,24.339,10248,0
+PCG_A.US,D,20130822,000000,24.64,24.64,22.999,24.231,4871,0
+PCG_A.US,D,20130823,000000,24.339,24.339,24.339,24.339,158,0
+PCG_A.US,D,20130826,000000,24.485,24.485,24.284,24.284,1395,0
+PCG_A.US,D,20130827,000000,24.047,24.047,23.546,23.957,7234,0
+PCG_A.US,D,20130828,000000,23.965,23.965,23.236,23.656,2524,0
+PCG_A.US,D,20130829,000000,23.965,23.965,23.482,23.921,1698,0
+PCG_A.US,D,20130830,000000,24.038,24.038,24.038,24.038,604,0
+PCG_A.US,D,20130903,000000,24.757,24.757,24.412,24.457,1889,0
+PCG_A.US,D,20130904,000000,24.094,24.43,23.965,24.02,3126,0
+PCG_A.US,D,20130905,000000,23.765,24.094,23.419,24.094,3953,0
+PCG_A.US,D,20130906,000000,24.303,24.303,23.775,23.775,1430,0
+PCG_A.US,D,20130909,000000,23.684,24.138,23.602,23.602,1314,0
+PCG_A.US,D,20130910,000000,23.775,24.138,23.729,23.729,2154,0
+PCG_A.US,D,20130911,000000,23.738,23.775,23.738,23.775,328,0
+PCG_A.US,D,20130912,000000,23.729,24.183,23.729,24.13,6192,0
+PCG_A.US,D,20130913,000000,23.665,23.957,23.656,23.71,2745,0
+PCG_A.US,D,20130916,000000,23.993,23.993,23.647,23.801,2496,0
+PCG_A.US,D,20130917,000000,23.647,23.647,23.501,23.602,4158,0
+PCG_A.US,D,20130918,000000,23.865,23.911,23.811,23.811,6603,0
+PCG_A.US,D,20130919,000000,23.775,24.094,23.775,24.094,4401,0
+PCG_A.US,D,20130920,000000,24.13,24.13,24.002,24.002,2100,0
+PCG_A.US,D,20130923,000000,23.701,24.138,23.701,24.138,7089,0
+PCG_A.US,D,20130924,000000,23.911,24.202,23.519,24.202,1682,0
+PCG_A.US,D,20130925,000000,24.183,24.457,23.71,24.457,3360,0
+PCG_A.US,D,20130926,000000,24.913,24.913,24.412,24.412,3113,0
+PCG_A.US,D,20130927,000000,24.148,24.457,23.838,24.038,4178,0
+PCG_A.US,D,20130930,000000,24.094,24.148,23.911,24.148,5468,0
+PCG_A.US,D,20131001,000000,24.012,24.412,23.619,23.665,6515,0
+PCG_A.US,D,20131002,000000,23.309,23.865,23.309,23.665,6576,0
+PCG_A.US,D,20131003,000000,23.82,26.188,23.319,24.512,8046,0
+PCG_A.US,D,20131004,000000,24.012,24.777,24.012,24.777,328,0
+PCG_A.US,D,20131007,000000,23.838,24.412,23.838,24.412,1612,0
+PCG_A.US,D,20131008,000000,23.82,24.548,23.792,23.792,2115,0
+PCG_A.US,D,20131009,000000,24.047,24.047,23.829,23.929,874,0
+PCG_A.US,D,20131010,000000,23.838,23.838,23.838,23.838,628,0
+PCG_A.US,D,20131011,000000,24.13,24.158,23.82,24.158,3979,0
+PCG_A.US,D,20131014,000000,23.775,24.777,23.775,24.777,5886,0
+PCG_A.US,D,20131015,000000,24.065,25.633,24.065,24.539,918,0
+PCG_A.US,D,20131016,000000,24.539,24.585,24.539,24.585,1910,0
+PCG_A.US,D,20131017,000000,25.095,25.095,24.183,24.713,4106,0
+PCG_A.US,D,20131018,000000,24.621,24.959,24.621,24.959,714,0
+PCG_A.US,D,20131021,000000,24.732,24.732,24.676,24.704,9698,0
+PCG_A.US,D,20131022,000000,24.732,24.804,24.631,24.722,19480,0
+PCG_A.US,D,20131023,000000,24.748,24.876,24.748,24.868,6769,0
+PCG_A.US,D,20131024,000000,24.732,24.995,24.732,24.821,3410,0
+PCG_A.US,D,20131025,000000,24.804,25.296,24.777,25.296,8058,0
+PCG_A.US,D,20131028,000000,25.278,25.278,25.068,25.068,549,0
+PCG_A.US,D,20131029,000000,25.385,25.627,25.137,25.627,595,0
+PCG_A.US,D,20131030,000000,25.276,25.718,25.267,25.718,1266,0
+PCG_A.US,D,20131031,000000,25.718,26.18,25.303,26.18,4223,0
+PCG_A.US,D,20131101,000000,25.774,26.551,25.774,25.866,2259,0
+PCG_A.US,D,20131104,000000,25.884,26.089,25.35,25.498,5003,0
+PCG_A.US,D,20131105,000000,25.507,25.682,25.311,25.451,1448,0
+PCG_A.US,D,20131106,000000,25.507,25.617,25.442,25.442,4562,0
+PCG_A.US,D,20131107,000000,25.424,25.442,25.405,25.442,2669,0
+PCG_A.US,D,20131108,000000,25.238,25.405,24.62,25.405,6067,0
+PCG_A.US,D,20131111,000000,24.777,25.498,24.63,25.498,2251,0
+PCG_A.US,D,20131112,000000,25.718,25.718,24.934,25.137,6131,0
+PCG_A.US,D,20131113,000000,25.164,25.562,24.934,25.562,3987,0
+PCG_A.US,D,20131114,000000,24.832,25.562,24.832,25.376,2112,0
+PCG_A.US,D,20131115,000000,25.692,25.692,25.257,25.395,1334,0
+PCG_A.US,D,20131118,000000,25.718,25.802,24.684,24.684,5264,0
+PCG_A.US,D,20131119,000000,24.732,25.129,24.195,25.119,15258,0
+PCG_A.US,D,20131120,000000,25.376,25.376,25.376,25.376,156,0
+PCG_A.US,D,20131121,000000,25.35,25.376,25.35,25.376,933,0
+PCG_A.US,D,20131125,000000,24.704,25.119,24.482,24.704,2996,0
+PCG_A.US,D,20131126,000000,24.565,25.376,24.565,25.193,1890,0
+PCG_A.US,D,20131127,000000,25.119,25.193,25.119,25.193,1028,0
+PCG_A.US,D,20131129,000000,25.488,25.718,25.257,25.257,542,0
+PCG_A.US,D,20131202,000000,25.58,25.58,24.768,25.119,1299,0
+PCG_A.US,D,20131203,000000,24.712,25.617,24.684,25.617,2150,0
+PCG_A.US,D,20131204,000000,25.072,25.58,25.072,25.58,1299,0
+PCG_A.US,D,20131205,000000,25.58,25.58,25.488,25.488,1131,0
+PCG_A.US,D,20131206,000000,25.405,25.802,25.303,25.802,758,0
+PCG_A.US,D,20131209,000000,25.442,25.83,25.442,25.83,1191,0
+PCG_A.US,D,20131210,000000,25.238,25.321,25.212,25.321,2775,0
+PCG_A.US,D,20131211,000000,25.229,25.229,25.229,25.229,129,0
+PCG_A.US,D,20131212,000000,25.229,25.229,25.072,25.072,901,0
+PCG_A.US,D,20131213,000000,25.488,25.488,24.63,24.925,3930,0
+PCG_A.US,D,20131216,000000,24.704,25.063,24.704,25.026,5599,0
+PCG_A.US,D,20131217,000000,25.035,25.58,24.704,24.704,602,0
+PCG_A.US,D,20131218,000000,24.499,24.944,24.491,24.944,1538,0
+PCG_A.US,D,20131219,000000,24.482,24.748,24.057,24.241,11631,0
+PCG_A.US,D,20131220,000000,24.065,24.361,24.057,24.213,4051,0
+PCG_A.US,D,20131223,000000,24.499,24.63,24.259,24.297,7991,0
+PCG_A.US,D,20131226,000000,24.509,24.601,24.085,24.241,2221,0
+PCG_A.US,D,20131227,000000,24.61,24.61,24.251,24.251,1531,0
+PCG_A.US,D,20131230,000000,24.527,24.527,24.259,24.343,4992,0
+PCG_A.US,D,20131231,000000,24.343,24.638,24.176,24.638,5643,0
+PCG_A.US,D,20140102,000000,24.638,24.684,24.435,24.684,3995,0
+PCG_A.US,D,20140103,000000,24.425,25.119,24.425,24.675,1763,0
+PCG_A.US,D,20140106,000000,24.944,25.285,24.934,25.285,1337,0
+PCG_A.US,D,20140107,000000,25.376,25.395,24.961,24.961,1531,0
+PCG_A.US,D,20140108,000000,25.58,25.58,25.008,25.008,1671,0
+PCG_A.US,D,20140109,000000,25.395,25.849,25.303,25.303,1842,0
+PCG_A.US,D,20140110,000000,25.533,25.746,25.35,25.746,4855,0
+PCG_A.US,D,20140113,000000,25.71,25.736,25.71,25.736,668,0
+PCG_A.US,D,20140114,000000,25.84,25.84,25.311,25.311,1307,0
+PCG_A.US,D,20140115,000000,25.498,25.516,25.498,25.516,971,0
+PCG_A.US,D,20140116,000000,25.83,25.83,25.376,25.376,878,0
+PCG_A.US,D,20140117,000000,25.756,26.421,25.756,26.217,8167,0
+PCG_A.US,D,20140121,000000,26.135,26.135,26.135,26.135,248,0
+PCG_A.US,D,20140122,000000,26.403,26.412,25.81,25.84,2494,0
+PCG_A.US,D,20140123,000000,26.43,26.43,26.291,26.412,1400,0
+PCG_A.US,D,20140124,000000,26.595,26.66,26.365,26.365,2983,0
+PCG_A.US,D,20140127,000000,26.126,26.551,26.126,26.541,2440,0
+PCG_A.US,D,20140128,000000,26.725,26.734,26.689,26.734,1594,0
+PCG_A.US,D,20140129,000000,27.104,27.104,25.962,25.962,2708,0
+PCG_A.US,D,20140130,000000,26.553,26.553,25.776,26.337,809,0
+PCG_A.US,D,20140131,000000,26.337,26.337,25.962,26.132,1080,0
+PCG_A.US,D,20140203,000000,26.374,26.374,26.374,26.374,326,0
+PCG_A.US,D,20140204,000000,25.737,25.737,25.719,25.719,754,0
+PCG_A.US,D,20140205,000000,25.767,26.01,25.346,26.01,4274,0
+PCG_A.US,D,20140206,000000,25.439,26.047,25.439,26.047,1148,0
+PCG_A.US,D,20140207,000000,25.486,25.934,25.456,25.934,866,0
+PCG_A.US,D,20140210,000000,25.261,25.466,24.98,25.466,2066,0
+PCG_A.US,D,20140211,000000,25.261,25.261,25.261,25.261,609,0
+PCG_A.US,D,20140212,000000,25.261,25.579,24.85,25.391,4272,0
+PCG_A.US,D,20140213,000000,24.475,25.261,24.465,25.261,6360,0
+PCG_A.US,D,20140214,000000,24.804,25.496,24.804,25.14,3461,0
+PCG_A.US,D,20140218,000000,25.261,25.476,25.092,25.167,1602,0
+PCG_A.US,D,20140219,000000,25.57,25.57,25.131,25.14,2552,0
+PCG_A.US,D,20140220,000000,25.486,25.663,25.167,25.496,2221,0
+PCG_A.US,D,20140221,000000,25.176,25.514,25.149,25.514,2325,0
+PCG_A.US,D,20140224,000000,25.281,25.281,25.261,25.261,2336,0
+PCG_A.US,D,20140225,000000,25.271,25.43,25.261,25.411,1283,0
+PCG_A.US,D,20140226,000000,25.121,25.476,24.428,25.439,23539,0
+PCG_A.US,D,20140227,000000,25.233,26.712,25.224,25.812,8488,0
+PCG_A.US,D,20140228,000000,25.776,26.328,25.776,25.962,3054,0
+PCG_A.US,D,20140303,000000,25.962,26.187,25.747,25.747,2470,0
+PCG_A.US,D,20140304,000000,25.785,25.962,25.785,25.917,3454,0
+PCG_A.US,D,20140305,000000,26.44,26.514,26.44,26.514,873,0
+PCG_A.US,D,20140306,000000,26.112,26.637,26.112,26.337,3651,0
+PCG_A.US,D,20140307,000000,25.812,27.273,25.812,26.262,12391,0
+PCG_A.US,D,20140310,000000,26.234,26.664,26.197,26.664,1404,0
+PCG_A.US,D,20140311,000000,27.077,27.077,26.243,26.374,555,0
+PCG_A.US,D,20140312,000000,26.337,26.936,26.057,26.843,6345,0
+PCG_A.US,D,20140313,000000,26.374,26.805,26.374,26.805,379,0
+PCG_A.US,D,20140314,000000,26.197,26.664,26.197,26.664,797,0
+PCG_A.US,D,20140317,000000,26.664,26.664,26.243,26.243,1168,0
+PCG_A.US,D,20140318,000000,26.318,26.318,26.318,26.318,933,0
+PCG_A.US,D,20140319,000000,26.58,26.664,26.216,26.216,3576,0
+PCG_A.US,D,20140320,000000,26.075,26.543,25.962,26.197,12852,0
+PCG_A.US,D,20140321,000000,25.934,26.057,25.877,26.01,1759,0
+PCG_A.US,D,20140324,000000,26.262,26.468,26.057,26.067,4665,0
+PCG_A.US,D,20140325,000000,26.654,26.654,25.785,26.177,6663,0
+PCG_A.US,D,20140326,000000,26.563,26.563,25.869,25.869,2565,0
+PCG_A.US,D,20140327,000000,25.869,25.897,25.663,25.804,8555,0
+PCG_A.US,D,20140328,000000,25.729,25.859,25.411,25.737,10855,0
+PCG_A.US,D,20140331,000000,25.729,26.15,25.466,26.15,86693,0
+PCG_A.US,D,20140401,000000,26.001,26.102,25.776,25.812,21902,0
+PCG_A.US,D,20140402,000000,25.812,26.168,25.682,26.168,186899,0
+PCG_A.US,D,20140403,000000,26.374,26.374,25.776,26.102,3711,0
+PCG_A.US,D,20140404,000000,26.412,26.422,25.869,26.422,2469,0
+PCG_A.US,D,20140407,000000,26.102,26.422,26.057,26.422,8498,0
+PCG_A.US,D,20140408,000000,26.262,26.412,26.102,26.412,2522,0
+PCG_A.US,D,20140409,000000,26.431,26.431,25.785,26.243,3288,0
+PCG_A.US,D,20140410,000000,26.01,26.347,25.934,25.934,931,0
+PCG_A.US,D,20140411,000000,26.431,26.431,25.832,26.197,5416,0
+PCG_A.US,D,20140414,000000,26.197,26.197,26.197,26.197,2727,0
+PCG_A.US,D,20140415,000000,25.972,26.431,25.869,26.085,6275,0
+PCG_A.US,D,20140416,000000,26.15,26.15,25.934,26.01,911,0
+PCG_A.US,D,20140417,000000,26.197,26.328,25.907,25.917,2860,0
+PCG_A.US,D,20140421,000000,25.822,26.037,25.654,25.701,2837,0
+PCG_A.US,D,20140422,000000,25.869,26.197,25.869,26.112,6338,0
+PCG_A.US,D,20140423,000000,26.15,26.44,26.018,26.44,6578,0
+PCG_A.US,D,20140424,000000,26.449,26.654,26.449,26.654,1165,0
+PCG_A.US,D,20140425,000000,26.488,26.496,26.478,26.478,1872,0
+PCG_A.US,D,20140428,000000,26.728,26.728,26.35,26.453,3375,0
+PCG_A.US,D,20140429,000000,26.539,27.497,26.539,27.392,4873,0
+PCG_A.US,D,20140430,000000,26.985,27.592,26.985,27.402,3932,0
+PCG_A.US,D,20140501,000000,27.411,27.781,27.411,27.781,1843,0
+PCG_A.US,D,20140502,000000,27.762,27.762,27.762,27.762,445,0
+PCG_A.US,D,20140505,000000,27.819,27.819,27.24,27.24,2436,0
+PCG_A.US,D,20140506,000000,27.819,27.819,27.497,27.507,3037,0
+PCG_A.US,D,20140507,000000,27.507,27.619,27.402,27.592,3005,0
+PCG_A.US,D,20140508,000000,27.497,27.497,27.279,27.279,920,0
+PCG_A.US,D,20140509,000000,27.316,27.316,27.316,27.316,435,0
+PCG_A.US,D,20140512,000000,27.326,27.326,26.966,26.966,991,0
+PCG_A.US,D,20140513,000000,27.364,27.364,27.364,27.364,212,0
+PCG_A.US,D,20140514,000000,26.795,27.032,26.786,27.032,2930,0
+PCG_A.US,D,20140515,000000,27.364,27.364,26.737,26.757,1255,0
+PCG_A.US,D,20140516,000000,27.174,27.658,26.823,26.88,1884,0
+PCG_A.US,D,20140519,000000,26.928,26.928,26.786,26.786,1558,0
+PCG_A.US,D,20140520,000000,26.576,27.221,26.576,27.221,2764,0
+PCG_A.US,D,20140521,000000,26.786,26.833,26.786,26.833,2334,0
+PCG_A.US,D,20140522,000000,26.909,26.909,26.88,26.88,543,0
+PCG_A.US,D,20140523,000000,26.737,26.786,26.074,26.634,18861,0
+PCG_A.US,D,20140527,000000,26.292,26.52,26.292,26.52,591,0
+PCG_A.US,D,20140528,000000,26.549,26.737,26.549,26.737,4247,0
+PCG_A.US,D,20140529,000000,26.823,26.889,26.823,26.889,1294,0
+PCG_A.US,D,20140530,000000,26.407,26.407,26.407,26.407,2109,0
+PCG_A.US,D,20140602,000000,26.691,26.975,26.691,26.889,1652,0
+PCG_A.US,D,20140603,000000,26.416,26.786,26.387,26.786,3021,0
+PCG_A.US,D,20140604,000000,26.576,26.576,26.576,26.576,472,0
+PCG_A.US,D,20140605,000000,26.368,26.52,26.368,26.52,987,0
+PCG_A.US,D,20140606,000000,26.34,26.652,26.34,26.652,2398,0
+PCG_A.US,D,20140609,000000,26.274,26.302,25.941,26.198,18615,0
+PCG_A.US,D,20140610,000000,26.216,26.311,26.122,26.311,3817,0
+PCG_A.US,D,20140611,000000,26.35,26.35,26.35,26.35,922,0
+PCG_A.US,D,20140612,000000,26.33,26.492,26.33,26.492,1029,0
+PCG_A.US,D,20140613,000000,26.142,26.453,26.074,26.074,1700,0
+PCG_A.US,D,20140616,000000,26.142,26.634,26.142,26.576,2982,0
+PCG_A.US,D,20140617,000000,26.245,26.549,26.245,26.549,845,0
+PCG_A.US,D,20140618,000000,26.549,26.549,26.539,26.539,1389,0
+PCG_A.US,D,20140619,000000,26.264,26.311,26.264,26.311,784,0
+PCG_A.US,D,20140620,000000,26.311,26.311,26.311,26.311,343,0
+PCG_A.US,D,20140623,000000,26.463,26.909,26.132,26.35,24500,0
+PCG_A.US,D,20140624,000000,26.776,26.928,26.216,26.52,12289,0
+PCG_A.US,D,20140625,000000,26.274,26.671,26.169,26.35,12801,0
+PCG_A.US,D,20140626,000000,26.208,26.407,26.208,26.407,505,0
+PCG_A.US,D,20140627,000000,26.453,26.453,26.216,26.216,373,0
+PCG_A.US,D,20140701,000000,26.434,26.434,26.378,26.378,1264,0
+PCG_A.US,D,20140702,000000,26.378,26.559,26.302,26.559,1688,0
+PCG_A.US,D,20140703,000000,26.311,26.311,26.178,26.283,2984,0
+PCG_A.US,D,20140707,000000,26.066,26.444,26.066,26.425,6929,0
+PCG_A.US,D,20140708,000000,26.586,26.586,26.586,26.586,472,0
+PCG_A.US,D,20140709,000000,26.368,26.368,26.35,26.35,1435,0
+PCG_A.US,D,20140710,000000,26.321,26.321,26.178,26.178,3132,0
+PCG_A.US,D,20140711,000000,26.368,26.368,26.368,26.368,369,0
+PCG_A.US,D,20140714,000000,26.397,26.595,26.397,26.595,1236,0
+PCG_A.US,D,20140715,000000,26.549,26.549,26.539,26.539,2094,0
+PCG_A.US,D,20140716,000000,26.539,26.539,26.539,26.539,422,0
+PCG_A.US,D,20140717,000000,26.378,26.407,26.216,26.245,2246,0
+PCG_A.US,D,20140718,000000,26.444,26.453,26.444,26.453,628,0
+PCG_A.US,D,20140721,000000,26.501,26.501,26.169,26.169,2670,0
+PCG_A.US,D,20140723,000000,26.074,26.416,26.046,26.416,4119,0
+PCG_A.US,D,20140724,000000,26.245,26.274,26,26.274,3045,0
+PCG_A.US,D,20140725,000000,26.33,26.387,26.283,26.387,2565,0
+PCG_A.US,D,20140728,000000,26.593,27.007,26.593,26.844,3463,0
+PCG_A.US,D,20140729,000000,27.122,27.122,26.771,26.79,6317,0
+PCG_A.US,D,20140730,000000,26.8,27.034,26.79,26.985,3153,0
+PCG_A.US,D,20140731,000000,26.683,26.683,26.547,26.547,888,0
+PCG_A.US,D,20140801,000000,26.547,26.683,26.498,26.683,3823,0
+PCG_A.US,D,20140804,000000,26.819,26.868,26.567,26.849,6265,0
+PCG_A.US,D,20140805,000000,26.741,26.741,26.741,26.741,375,0
+PCG_A.US,D,20140806,000000,26.741,26.741,26.713,26.722,1112,0
+PCG_A.US,D,20140807,000000,26.741,27.57,26.741,27.472,2373,0
+PCG_A.US,D,20140811,000000,27.18,27.18,26.449,26.449,12961,0
+PCG_A.US,D,20140812,000000,26.645,26.645,26.381,26.557,3508,0
+PCG_A.US,D,20140813,000000,26.439,26.439,26.439,26.439,629,0
+PCG_A.US,D,20140814,000000,26.489,26.693,26.342,26.449,20867,0
+PCG_A.US,D,20140815,000000,26.645,26.693,26.42,26.635,3883,0
+PCG_A.US,D,20140818,000000,26.713,26.713,26.449,26.498,1756,0
+PCG_A.US,D,20140819,000000,26.352,26.585,26.342,26.401,9101,0
+PCG_A.US,D,20140820,000000,26.225,26.595,26.225,26.401,8322,0
+PCG_A.US,D,20140821,000000,26.381,26.585,26.381,26.498,2603,0
+PCG_A.US,D,20140822,000000,26.245,26.585,26.167,26.43,10332,0
+PCG_A.US,D,20140825,000000,26.575,26.575,26.401,26.401,725,0
+PCG_A.US,D,20140826,000000,26.361,26.361,26.361,26.361,373,0
+PCG_A.US,D,20140827,000000,26.645,26.683,26.645,26.683,1000,0
+PCG_A.US,D,20140828,000000,26.645,26.809,26.489,26.809,1186,0
+PCG_A.US,D,20140829,000000,26.79,27.131,26.79,27.131,5243,0
+PCG_A.US,D,20140902,000000,27.141,27.141,26.985,26.985,4434,0
+PCG_A.US,D,20140903,000000,26.897,27.219,26.839,27.219,2501,0
+PCG_A.US,D,20140904,000000,26.653,26.839,26.653,26.8,4370,0
+PCG_A.US,D,20140905,000000,26.917,27.014,26.917,27.014,529,0
+PCG_A.US,D,20140908,000000,26.809,26.975,26.809,26.975,1272,0
+PCG_A.US,D,20140909,000000,27.219,27.219,27.209,27.219,2220,0
+PCG_A.US,D,20140910,000000,27.209,27.209,27.053,27.053,3099,0
+PCG_A.US,D,20140911,000000,27.16,27.16,27.082,27.122,1356,0
+PCG_A.US,D,20140912,000000,27.19,27.19,27.18,27.19,4221,0
+PCG_A.US,D,20140915,000000,27.19,27.258,27.053,27.16,2977,0
+PCG_A.US,D,20140916,000000,26.907,27.248,26.907,27.248,1596,0
+PCG_A.US,D,20140917,000000,27.258,27.278,27.15,27.18,4376,0
+PCG_A.US,D,20140918,000000,27.122,27.472,27.122,27.472,2410,0
+PCG_A.US,D,20140919,000000,26.703,26.936,26.703,26.936,4324,0
+PCG_A.US,D,20140922,000000,27.024,27.024,26.771,27.014,2121,0
+PCG_A.US,D,20140923,000000,26.946,27.287,26.946,27.014,13858,0
+PCG_A.US,D,20140924,000000,26.731,27.092,26.731,26.936,2125,0
+PCG_A.US,D,20140925,000000,27.131,27.131,26.985,27.014,828,0
+PCG_A.US,D,20140926,000000,26.829,27.296,26.829,27.296,826,0
+PCG_A.US,D,20140929,000000,27.374,27.939,27.15,27.18,2799,0
+PCG_A.US,D,20140930,000000,27.219,28.3,27.219,28.251,560,0
+PCG_A.US,D,20141001,000000,27.755,27.755,27.346,27.346,1699,0
+PCG_A.US,D,20141002,000000,27.278,27.56,27.18,27.404,8440,0
+PCG_A.US,D,20141003,000000,27.521,27.521,27.502,27.502,620,0
+PCG_A.US,D,20141006,000000,27.755,27.755,26.946,27.755,1316,0
+PCG_A.US,D,20141007,000000,27.686,27.803,27.034,27.667,2293,0
+PCG_A.US,D,20141008,000000,27.677,27.755,27.599,27.677,3324,0
+PCG_A.US,D,20141009,000000,27.209,27.667,26.985,27.667,5850,0
+PCG_A.US,D,20141010,000000,27.852,27.881,27.53,27.53,5580,0
+PCG_A.US,D,20141013,000000,27.492,27.492,27.141,27.141,675,0
+PCG_A.US,D,20141014,000000,27.228,27.228,26.985,27.141,1541,0
+PCG_A.US,D,20141015,000000,27.131,27.521,26.966,27.521,1746,0
+PCG_A.US,D,20141016,000000,27.521,27.521,27.521,27.521,1932,0
+PCG_A.US,D,20141017,000000,27.424,27.511,27.424,27.511,1232,0
+PCG_A.US,D,20141020,000000,27.228,27.278,27.228,27.278,869,0
+PCG_A.US,D,20141021,000000,26.887,27.278,26.887,27.278,5652,0
+PCG_A.US,D,20141022,000000,27.258,27.258,26.956,26.956,388,0
+PCG_A.US,D,20141023,000000,27.278,27.278,26.975,27.278,8370,0
+PCG_A.US,D,20141024,000000,27.278,27.53,27.034,27.278,6580,0
+PCG_A.US,D,20141027,000000,27.511,27.511,27.112,27.112,532,0
+PCG_A.US,D,20141028,000000,27.278,27.306,26.897,26.897,4733,0
+PCG_A.US,D,20141029,000000,27.376,27.386,27.189,27.189,1490,0
+PCG_A.US,D,20141030,000000,27.268,27.268,27.268,27.268,221,0
+PCG_A.US,D,20141031,000000,27.91,27.91,27.683,27.752,11511,0
+PCG_A.US,D,20141103,000000,27.771,27.771,27.663,27.771,1478,0
+PCG_A.US,D,20141104,000000,27.702,27.929,27.702,27.762,5505,0
+PCG_A.US,D,20141105,000000,27.742,27.742,27.742,27.742,1207,0
+PCG_A.US,D,20141106,000000,27.91,28.048,27.564,27.564,10707,0
+PCG_A.US,D,20141107,000000,27.653,28.581,27.653,27.949,3189,0
+PCG_A.US,D,20141110,000000,27.9,28.512,27.831,28.315,3286,0
+PCG_A.US,D,20141111,000000,28.305,28.305,27.949,27.949,5040,0
+PCG_A.US,D,20141112,000000,28.384,28.384,28.245,28.245,999,0
+PCG_A.US,D,20141113,000000,28.157,28.157,28.157,28.157,144,0
+PCG_A.US,D,20141114,000000,28.502,28.502,28.502,28.502,248,0
+PCG_A.US,D,20141117,000000,28.601,28.601,28.245,28.344,6395,0
+PCG_A.US,D,20141118,000000,28.117,28.443,27.979,27.979,2812,0
+PCG_A.US,D,20141119,000000,28.147,28.147,28.147,28.147,1596,0
+PCG_A.US,D,20141120,000000,28.147,28.147,28.147,28.147,303,0
+PCG_A.US,D,20141121,000000,28.394,28.532,28.048,28.048,3438,0
+PCG_A.US,D,20141125,000000,28.048,28.048,28.048,28.048,307,0
+PCG_A.US,D,20141126,000000,28.058,28.196,28.048,28.147,1855,0
+PCG_A.US,D,20141128,000000,28.354,28.364,28.354,28.354,458,0
+PCG_A.US,D,20141201,000000,27.85,28.295,27.85,28.295,1182,0
+PCG_A.US,D,20141202,000000,28.018,28.206,27.999,28.176,2261,0
+PCG_A.US,D,20141203,000000,28.018,28.255,28.018,28.255,551,0
+PCG_A.US,D,20141204,000000,28.087,28.087,27.939,28.048,1352,0
+PCG_A.US,D,20141205,000000,27.959,27.959,27.959,27.959,1515,0
+PCG_A.US,D,20141208,000000,28.097,28.275,27.92,28.275,3598,0
+PCG_A.US,D,20141209,000000,28.275,28.443,27.9,28.443,3958,0
+PCG_A.US,D,20141210,000000,28.631,28.631,27.445,27.92,5671,0
+PCG_A.US,D,20141211,000000,27.554,28.048,27.505,28.048,1519,0
+PCG_A.US,D,20141212,000000,27.712,28.068,27.702,28.068,1280,0
+PCG_A.US,D,20141215,000000,28.048,28.048,28.048,28.048,1122,0
+PCG_A.US,D,20141216,000000,27.653,27.653,27.653,27.653,231,0
+PCG_A.US,D,20141217,000000,27.307,27.485,27.258,27.485,1797,0
+PCG_A.US,D,20141218,000000,27.554,27.584,27.366,27.485,3756,0
+PCG_A.US,D,20141219,000000,27.574,27.574,27.07,27.07,4480,0
+PCG_A.US,D,20141222,000000,26.715,27.189,26.695,26.695,15221,0
+PCG_A.US,D,20141223,000000,26.843,28.018,26.784,28.018,22400,0
+PCG_A.US,D,20141226,000000,27.673,27.801,27.366,27.801,594,0
+PCG_A.US,D,20141229,000000,27.653,27.653,27.376,27.623,1785,0
+PCG_A.US,D,20141230,000000,27.623,27.623,27.258,27.465,3586,0
+PCG_A.US,D,20141231,000000,27.594,28.226,27.396,28.226,12573,0
+PCG_A.US,D,20150102,000000,27.801,28.522,27.801,28.265,4839,0
+PCG_A.US,D,20150105,000000,27.357,27.9,27.357,27.9,5410,0
+PCG_A.US,D,20150106,000000,28.078,28.394,27.91,28.394,6075,0
+PCG_A.US,D,20150107,000000,28.324,28.334,28.305,28.305,13883,0
+PCG_A.US,D,20150108,000000,28.334,28.354,28.305,28.305,3965,0
+PCG_A.US,D,20150109,000000,28.394,28.394,27.406,28.216,3190,0
+PCG_A.US,D,20150112,000000,28.048,28.324,27.702,28.295,6382,0
+PCG_A.US,D,20150113,000000,28.492,28.492,28.344,28.344,1497,0
+PCG_A.US,D,20150114,000000,28.147,28.344,28.048,28.285,1768,0
+PCG_A.US,D,20150115,000000,28.561,28.561,28.087,28.295,1130,0
+PCG_A.US,D,20150116,000000,27.89,28.522,27.89,28.522,1344,0
+PCG_A.US,D,20150120,000000,29.085,29.085,28.729,28.848,5613,0
+PCG_A.US,D,20150121,000000,29.411,30.329,29.006,29.006,5201,0
+PCG_A.US,D,20150122,000000,29.697,29.954,29.302,29.598,5101,0
+PCG_A.US,D,20150123,000000,28.838,29.598,28.838,29.134,1938,0
+PCG_A.US,D,20150126,000000,28.68,29.253,28.64,29.253,2870,0
+PCG_A.US,D,20150127,000000,29.381,29.875,29.381,29.875,2310,0
+PCG_A.US,D,20150128,000000,29.77,29.77,29.64,29.64,749,0
+PCG_A.US,D,20150129,000000,29.8,30.48,29.8,30.48,2848,0
+PCG_A.US,D,20150130,000000,30.45,31.4,30.45,31,5523,0
+PCG_A.US,D,20150202,000000,30.6,31,30.5,30.5,1519,0
+PCG_A.US,D,20150203,000000,30.37,30.37,30.2,30.2,1381,0
+PCG_A.US,D,20150204,000000,29.27,29.61,29.27,29.58,5386,0
+PCG_A.US,D,20150205,000000,29.47,29.75,29.04,29.61,2249,0
+PCG_A.US,D,20150206,000000,29.7,30.19,29.65,29.65,939,0
+PCG_A.US,D,20150209,000000,29.14,29.5,29.14,29.41,1422,0
+PCG_A.US,D,20150210,000000,30,30,29,29.02,2460,0
+PCG_A.US,D,20150211,000000,29.45,29.45,29.21,29.21,553,0
+PCG_A.US,D,20150212,000000,30.33,30.33,29.47,30.12,1254,0
+PCG_A.US,D,20150213,000000,30.34,30.34,29.5,29.5,1271,0
+PCG_A.US,D,20150217,000000,30.15,30.18,29.58,29.58,3268,0
+PCG_A.US,D,20150218,000000,30,30,29.28,29.28,2045,0
+PCG_A.US,D,20150219,000000,29.2,29.5,29.2,29.5,967,0
+PCG_A.US,D,20150220,000000,29.16,29.19,29.14,29.19,1601,0
+PCG_A.US,D,20150223,000000,28.7,29.19,28.7,29.19,1793,0
+PCG_A.US,D,20150224,000000,28.75,29.25,28.75,28.99,1019,0
+PCG_A.US,D,20150225,000000,29.01,29.24,28.99,29.13,4010,0
+PCG_A.US,D,20150226,000000,29.13,29.51,29.01,29.51,3418,0
+PCG_A.US,D,20150227,000000,29.7,30.25,29.7,30.25,1308,0
+PCG_A.US,D,20150302,000000,29.97,30.05,29.3,29.8,1700,0
+PCG_A.US,D,20150303,000000,30.2,31.34,30.01,31,4460,0
+PCG_A.US,D,20150304,000000,30.12,30.5,30.12,30.43,4441,0
+PCG_A.US,D,20150305,000000,30.34,30.44,29.9,30.206,2725,0
+PCG_A.US,D,20150306,000000,29.4,29.8,29.09,29.8,1226,0
+PCG_A.US,D,20150309,000000,29.97,29.97,29.703,29.703,475,0
+PCG_A.US,D,20150310,000000,29.31,29.655,29.31,29.645,3500,0
+PCG_A.US,D,20150311,000000,29.35,29.73,29.3,29.3,654,0
+PCG_A.US,D,20150312,000000,29.3,29.619,29,29.071,4193,0
+PCG_A.US,D,20150316,000000,28.84,29,28.82,28.83,4724,0
+PCG_A.US,D,20150317,000000,29.05,29.075,29.03,29.075,2905,0
+PCG_A.US,D,20150318,000000,29.25,29.25,28.81,29.05,5069,0
+PCG_A.US,D,20150319,000000,29.43,29.43,28.869,28.869,1240,0
+PCG_A.US,D,20150320,000000,29.4,29.4,28.945,29.21,1850,0
+PCG_A.US,D,20150323,000000,29.45,29.45,29.003,29.35,2000,0
+PCG_A.US,D,20150324,000000,28.92,29.46,28.91,29.46,7048,0
+PCG_A.US,D,20150325,000000,29.32,29.32,29.24,29.28,1698,0
+PCG_A.US,D,20150326,000000,29.438,29.438,28.651,28.8,12247,0
+PCG_A.US,D,20150327,000000,29.01,29.25,28.97,28.986,1443,0
+PCG_A.US,D,20150330,000000,29.26,29.26,29.1,29.1,1115,0
+PCG_A.US,D,20150331,000000,29.32,29.35,29.021,29.347,949,0
+PCG_A.US,D,20150401,000000,29.02,29.48,29,29.15,1121,0
+PCG_A.US,D,20150402,000000,28.82,29,28.82,29,478,0
+PCG_A.US,D,20150406,000000,28.91,29.07,28.91,29.07,1960,0
+PCG_A.US,D,20150407,000000,29,29,28.99,29,1280,0
+PCG_A.US,D,20150408,000000,28.97,29.11,28.95,29.11,2589,0
+PCG_A.US,D,20150409,000000,29.176,29.301,29.12,29.301,3570,0
+PCG_A.US,D,20150410,000000,29.239,29.49,28.82,29.49,1982,0
+PCG_A.US,D,20150413,000000,29.55,29.55,29.21,29.21,500,0
+PCG_A.US,D,20150414,000000,29.4,31.2,29.4,29.811,12451,0
+PCG_A.US,D,20150415,000000,30.46,30.46,30.46,30.46,809,0
+PCG_A.US,D,20150416,000000,30.491,30.5,30.491,30.5,400,0
+PCG_A.US,D,20150417,000000,30.75,30.861,30,30.75,838,0
+PCG_A.US,D,20150420,000000,30.15,30.86,29.55,29.55,7579,0
+PCG_A.US,D,20150421,000000,30.01,30.25,30,30.25,450,0
+PCG_A.US,D,20150424,000000,30.706,30.706,30,30,526,0
+PCG_A.US,D,20150427,000000,30.01,30.509,30,30.464,2310,0
+PCG_A.US,D,20150429,000000,30.238,30.238,29.65,30.13,700,0
+PCG_A.US,D,20150430,000000,30.2,30.2,29,29.17,3945,0
+PCG_A.US,D,20150501,000000,29.65,29.65,28.7,29.5,4096,0
+PCG_A.US,D,20150504,000000,29.24,29.51,28.67,29.51,4605,0
+PCG_A.US,D,20150505,000000,28.88,29.5,28.5,29,7603,0
+PCG_A.US,D,20150506,000000,28.5,29.94,28.5,28.74,2135,0
+PCG_A.US,D,20150507,000000,28.75,29.944,28.75,28.94,3755,0
+PCG_A.US,D,20150508,000000,29,29.78,29,29.78,562,0
+PCG_A.US,D,20150511,000000,29.4,29.4,29.21,29.21,363,0
+PCG_A.US,D,20150512,000000,29.21,29.21,28.5,29,2752,0
+PCG_A.US,D,20150513,000000,28.67,28.745,28.59,28.745,970,0
+PCG_A.US,D,20150514,000000,28.59,28.6,28.5,28.5,700,0
+PCG_A.US,D,20150515,000000,28.97,30.34,28.9,29.5,2685,0
+PCG_A.US,D,20150518,000000,29.49,30.739,28.9,28.9,1227,0
+PCG_A.US,D,20150519,000000,28.94,29.03,28.94,28.98,1300,0
+PCG_A.US,D,20150520,000000,28.901,28.901,28.901,28.901,500,0
+PCG_A.US,D,20150521,000000,29.3,29.801,29.003,29.801,508,0
+PCG_A.US,D,20150522,000000,29.57,29.57,29.05,29.56,1134,0
+PCG_A.US,D,20150526,000000,29.07,29.7,29.07,29.7,1300,0
+PCG_A.US,D,20150527,000000,29.15,29.3,29.15,29.3,805,0
+PCG_A.US,D,20150528,000000,29.54,29.9,29.54,29.65,3209,0
+PCG_A.US,D,20150529,000000,29.65,30.74,29.65,29.95,2060,0
+PCG_A.US,D,20150601,000000,29.98,29.98,29.34,29.34,2918,0
+PCG_A.US,D,20150602,000000,29.36,29.5,29.35,29.5,1240,0
+PCG_A.US,D,20150603,000000,29.3,29.5,29.25,29.5,1525,0
+PCG_A.US,D,20150604,000000,29.334,29.406,29.334,29.406,765,0
+PCG_A.US,D,20150605,000000,29.993,29.993,29.95,29.95,789,0
+PCG_A.US,D,20150608,000000,29.82,29.82,29.82,29.82,500,0
+PCG_A.US,D,20150609,000000,29.45,29.52,29.26,29.26,2265,0
+PCG_A.US,D,20150610,000000,29.31,29.31,29.31,29.31,250,0
+PCG_A.US,D,20150611,000000,29.25,29.25,29.25,29.25,100,0
+PCG_A.US,D,20150612,000000,29.25,29.25,29.08,29.09,826,0
+PCG_A.US,D,20150615,000000,29.04,29.04,29.04,29.04,100,0
+PCG_A.US,D,20150616,000000,29.086,29.086,29.086,29.086,100,0
+PCG_A.US,D,20150618,000000,29.4,29.42,29.4,29.42,206,0
+PCG_A.US,D,20150619,000000,29.45,29.75,29.336,29.75,3080,0
+PCG_A.US,D,20150622,000000,29.03,29.42,28.946,28.946,346,0
+PCG_A.US,D,20150623,000000,28.91,28.91,28.91,28.91,700,0
+PCG_A.US,D,20150624,000000,28.97,29.266,28.97,29.266,855,0
+PCG_A.US,D,20150625,000000,29.997,29.997,29.4,29.4,2400,0
+PCG_A.US,D,20150626,000000,29.5,29.5,29.5,29.5,900,0
+PCG_A.US,D,20150629,000000,29.2,29.77,29.05,29.1,2265,0
+PCG_A.US,D,20150630,000000,29.01,29.15,29.01,29.15,250,0
+PCG_A.US,D,20150701,000000,29.01,29.01,29.01,29.01,200,0
+PCG_A.US,D,20150702,000000,29.1,29.65,29.1,29.65,3525,0
+PCG_A.US,D,20150706,000000,29.63,29.65,29.45,29.65,1601,0
+PCG_A.US,D,20150707,000000,30.11,30.11,28.9,29.275,870,0
+PCG_A.US,D,20150708,000000,29.011,29.011,29.011,29.011,100,0
+PCG_A.US,D,20150709,000000,29.81,29.81,29.097,29.097,310,0
+PCG_A.US,D,20150710,000000,29.18,29.18,29.16,29.16,400,0
+PCG_A.US,D,20150714,000000,29.15,29.72,29.15,29.72,5700,0
+PCG_A.US,D,20150715,000000,29.16,29.474,29.11,29.11,26229,0
+PCG_A.US,D,20150716,000000,29.1,29.1,28.9,28.91,829,0
+PCG_A.US,D,20150717,000000,28.9,29.056,28.75,28.75,1279,0
+PCG_A.US,D,20150720,000000,29.069,29.069,28.75,28.934,2235,0
+PCG_A.US,D,20150721,000000,29.015,29.015,28.76,28.76,500,0
+PCG_A.US,D,20150722,000000,29,29,28.937,28.965,805,0
+PCG_A.US,D,20150723,000000,28.94,28.968,28.94,28.968,1060,0
+PCG_A.US,D,20150724,000000,29.02,29.02,29.02,29.02,2297,0
+PCG_A.US,D,20150727,000000,29.28,29.287,28.97,28.97,2625,0
+PCG_A.US,D,20150728,000000,29.29,29.29,29,29.01,3970,0
+PCG_A.US,D,20150729,000000,29,29,29,29,500,0
+PCG_A.US,D,20150731,000000,28.77,29.11,28.77,29,2484,0
+PCG_A.US,D,20150803,000000,28.85,28.87,28.85,28.85,4600,0
+PCG_A.US,D,20150804,000000,28.881,28.881,28.881,28.881,121,0
+PCG_A.US,D,20150806,000000,28.75,28.99,28.75,28.99,2100,0
+PCG_A.US,D,20150807,000000,29,29.01,28.793,28.793,4100,0
+PCG_A.US,D,20150810,000000,28.87,28.87,28.56,28.71,1365,0
+PCG_A.US,D,20150811,000000,28.996,29.05,28.56,29.05,769,0
+PCG_A.US,D,20150812,000000,29.3,29.3,28.804,28.85,3550,0
+PCG_A.US,D,20150813,000000,28.68,29.05,28.68,28.939,2400,0
+PCG_A.US,D,20150814,000000,28.915,29.1,28.58,28.87,1836,0
+PCG_A.US,D,20150817,000000,29.01,29.01,28.85,28.85,3091,0
+PCG_A.US,D,20150818,000000,29.15,29.15,28.64,28.7,1581,0
+PCG_A.US,D,20150819,000000,28.6,28.99,28.56,28.85,3734,0
+PCG_A.US,D,20150820,000000,28.45,28.91,28.45,28.875,901,0
+PCG_A.US,D,20150821,000000,28.85,28.85,28.46,28.85,10201,0
+PCG_A.US,D,20150824,000000,28.34,28.89,28.29,28.89,2033,0
+PCG_A.US,D,20150825,000000,28.3,28.44,28.29,28.29,600,0
+PCG_A.US,D,20150826,000000,28.29,28.76,28.29,28.76,1100,0
+PCG_A.US,D,20150827,000000,28.37,28.37,28.29,28.344,1846,0
+PCG_A.US,D,20150828,000000,28.5,28.6,28.5,28.599,865,0
+PCG_A.US,D,20150831,000000,28.55,28.55,28.55,28.55,100,0
+PCG_A.US,D,20150901,000000,28.61,28.74,28.501,28.74,732,0
+PCG_A.US,D,20150902,000000,28.5,28.55,28.5,28.5,3425,0
+PCG_A.US,D,20150903,000000,28.312,28.887,28.312,28.887,400,0
+PCG_A.US,D,20150904,000000,28.36,28.77,28.29,28.77,608,0
+PCG_A.US,D,20150908,000000,28.27,28.61,28.26,28.61,803,0
+PCG_A.US,D,20150909,000000,28.69,28.69,28.43,28.43,313,0
+PCG_A.US,D,20150911,000000,28.45,28.737,28.45,28.737,439,0
+PCG_A.US,D,20150914,000000,28.787,28.787,28.753,28.76,3600,0
+PCG_A.US,D,20150915,000000,28.73,28.73,28.476,28.5,820,0
+PCG_A.US,D,20150916,000000,28.69,29,28.69,28.857,1900,0
+PCG_A.US,D,20150917,000000,29.05,29.05,28.8,28.85,1975,0
+PCG_A.US,D,20150918,000000,28.999,29,28.75,29,2790,0
+PCG_A.US,D,20150921,000000,29.11,29.69,28.75,29.2,7538,0
+PCG_A.US,D,20150922,000000,29,29.05,28.734,29.05,1900,0
+PCG_A.US,D,20150923,000000,29.005,29.125,28.55,28.757,4423,0
+PCG_A.US,D,20150924,000000,28.441,28.45,28.441,28.446,300,0
+PCG_A.US,D,20150925,000000,28.73,28.74,28.73,28.74,200,0
+PCG_A.US,D,20150928,000000,28.6,28.6,28.55,28.55,615,0
+PCG_A.US,D,20150929,000000,28.55,28.56,28.45,28.46,2300,0
+PCG_A.US,D,20150930,000000,28.51,29,28.51,28.9,3098,0
+PCG_A.US,D,20151001,000000,28.9,29,28.9,28.9,765,0
+PCG_A.US,D,20151002,000000,29,29.04,28.9,28.9,1187,0
+PCG_A.US,D,20151005,000000,29,29,28.91,28.91,2736,0
+PCG_A.US,D,20151006,000000,29.25,29.26,28.94,29,2770,0
+PCG_A.US,D,20151007,000000,29.1,29.45,28.9,29,2475,0
+PCG_A.US,D,20151008,000000,29,29,28.953,28.953,634,0
+PCG_A.US,D,20151009,000000,28.944,29,28.944,28.986,780,0
+PCG_A.US,D,20151012,000000,29.1,29.1,28.85,28.85,1100,0
+PCG_A.US,D,20151013,000000,28.967,28.98,28.967,28.98,1600,0
+PCG_A.US,D,20151014,000000,29,29,29,29,1958,0
+PCG_A.US,D,20151015,000000,29,29.25,28.9,28.99,5127,0
+PCG_A.US,D,20151016,000000,29,29,28.963,28.963,200,0
+PCG_A.US,D,20151019,000000,29,29.26,28.9,28.9,5672,0
+PCG_A.US,D,20151020,000000,29,29.17,29,29.17,300,0
+PCG_A.US,D,20151021,000000,29,29.2,29,29.2,4421,0
+PCG_A.US,D,20151022,000000,29.39,29.64,29.38,29.38,2700,0
+PCG_A.US,D,20151026,000000,29.6,29.6,29.18,29.583,2270,0
+PCG_A.US,D,20151027,000000,29.17,29.6,29.17,29.6,1725,0
+PCG_A.US,D,20151028,000000,28.83,29.372,28.83,29.372,2939,0
+PCG_A.US,D,20151029,000000,29.297,29.297,28.971,29.25,605,0
+PCG_A.US,D,20151030,000000,29.24,29.25,29.03,29.24,2602,0
+PCG_A.US,D,20151102,000000,29.14,29.14,29.1,29.1,1812,0
+PCG_A.US,D,20151103,000000,29.21,29.66,29.21,29.61,3269,0
+PCG_A.US,D,20151104,000000,29.567,29.747,29.444,29.5,3589,0
+PCG_A.US,D,20151105,000000,29.5,29.728,29.41,29.45,3414,0
+PCG_A.US,D,20151106,000000,29.603,29.603,29.02,29.03,6201,0
+PCG_A.US,D,20151109,000000,29.264,29.5,29.041,29.401,4175,0
+PCG_A.US,D,20151110,000000,29.372,29.48,29.229,29.229,3447,0
+PCG_A.US,D,20151111,000000,29.4,29.4,29.305,29.324,1831,0
+PCG_A.US,D,20151112,000000,29.47,29.5,29.29,29.29,2550,0
+PCG_A.US,D,20151113,000000,29.16,29.288,29.1,29.17,2875,0
+PCG_A.US,D,20151116,000000,29.1,29.1,28.72,28.87,6557,0
+PCG_A.US,D,20151117,000000,28.9,28.9,28.621,28.669,5670,0
+PCG_A.US,D,20151118,000000,28.85,28.85,28.714,28.714,1115,0
+PCG_A.US,D,20151119,000000,28.77,28.85,28.77,28.85,9618,0
+PCG_A.US,D,20151120,000000,28.8,28.85,28.4,28.85,204754,0
+PCG_A.US,D,20151123,000000,28.8,28.8,28.647,28.73,3358,0
+PCG_A.US,D,20151124,000000,28.72,28.72,28.72,28.72,100,0
+PCG_A.US,D,20151125,000000,28.75,29.02,28.712,28.97,8304,0
+PCG_A.US,D,20151127,000000,28.75,28.75,28.736,28.736,1535,0
+PCG_A.US,D,20151130,000000,28.73,28.8,28.62,28.8,1500,0
+PCG_A.US,D,20151201,000000,28.69,28.69,28.571,28.592,6136,0
+PCG_A.US,D,20151202,000000,28.71,28.72,28.57,28.7,10907,0
+PCG_A.US,D,20151203,000000,28.71,28.71,28.47,28.61,3420,0
+PCG_A.US,D,20151204,000000,28.7,28.702,28.58,28.7,4582,0
+PCG_A.US,D,20151207,000000,28.57,28.75,28.57,28.65,7513,0
+PCG_A.US,D,20151208,000000,28.74,28.74,28.5,28.623,1825,0
+PCG_A.US,D,20151209,000000,28.717,28.75,28.535,28.72,2699,0
+PCG_A.US,D,20151210,000000,28.69,28.73,28.51,28.62,2012,0
+PCG_A.US,D,20151211,000000,28.65,28.65,28.626,28.626,2850,0
+PCG_A.US,D,20151214,000000,28.69,28.69,28.27,28.27,3103,0
+PCG_A.US,D,20151215,000000,28.21,28.65,28.12,28.59,10712,0
+PCG_A.US,D,20151216,000000,28.65,28.65,28.286,28.65,1182,0
+PCG_A.US,D,20151217,000000,28.65,28.65,27.539,28.65,1284,0
+PCG_A.US,D,20151218,000000,28,28.42,27.79,28.42,3025,0
+PCG_A.US,D,20151221,000000,28.335,28.801,28.32,28.801,1630,0
+PCG_A.US,D,20151222,000000,28.022,29.04,28.022,29.04,3749,0
+PCG_A.US,D,20151223,000000,29.425,29.45,29,29.45,1183,0
+PCG_A.US,D,20151224,000000,29.2,29.2,29.2,29.2,730,0
+PCG_A.US,D,20151229,000000,29.7,30.12,29.032,29.57,899,0
+PCG_A.US,D,20151230,000000,28.7,28.7,28.7,28.7,352,0
+PCG_A.US,D,20151231,000000,29.49,29.7,28.711,29.2499,3431,0
+PCG_A.US,D,20160104,000000,29.91,30,29.91,29.925,2472,0
+PCG_A.US,D,20160105,000000,30,30.35,29.64,29.8777,10939,0
+PCG_A.US,D,20160106,000000,29.2042,30.4999,29.2042,30.4999,2081,0
+PCG_A.US,D,20160107,000000,30.75,30.75,29.9865,30.5499,8506,0
+PCG_A.US,D,20160108,000000,30.42,30.42,30.42,30.42,211,0
+PCG_A.US,D,20160111,000000,29.7501,29.79,29.2601,29.2601,1643,0
+PCG_A.US,D,20160112,000000,29.48,30.84,29.0101,30.84,1174,0
+PCG_A.US,D,20160113,000000,29.95,31,29.55,31,2162,0
+PCG_A.US,D,20160114,000000,30.44,31.0997,30.33,30.33,2309,0
+PCG_A.US,D,20160119,000000,29.92,29.92,29.92,29.92,0,0
+PCG_A.US,D,20160120,000000,29.9425,30.35,29.9425,30.35,1082,0
+PCG_A.US,D,20160121,000000,30.52,30.97,30.1,30.11,1479,0
+PCG_A.US,D,20160122,000000,29.755,30,29.37,29.9763,4079,0
+PCG_A.US,D,20160125,000000,30,30,29.35,30,1332,0
+PCG_A.US,D,20160126,000000,30.37,30.93,30.05,30.602,2752,0
+PCG_A.US,D,20160127,000000,29.751,30.6,29.751,30.6,3489,0
+PCG_A.US,D,20160128,000000,29.78,30.11,29.201,29.201,1277,0
+PCG_A.US,D,20160129,000000,29.8401,30.38,29.8401,30.1649,1357,0
+PCG_A.US,D,20160201,000000,30.36,30.4,30.3,30.3,560,0
+PCG_A.US,D,20160202,000000,30.304,30.305,30.304,30.3042,1032,0
+PCG_A.US,D,20160203,000000,30.3601,30.8,30.3601,30.8,1266,0
+PCG_A.US,D,20160204,000000,29.65,30.1957,29.65,30.15,3653,0
+PCG_A.US,D,20160205,000000,30,30.99,29.8699,30.49,7937,0
+PCG_A.US,D,20160208,000000,30.035,30.9799,29.18,30,3003,0
+PCG_A.US,D,20160209,000000,29.28,29.6839,29.18,29.65,3662,0
+PCG_A.US,D,20160210,000000,29,30.47,29,30.47,3067,0
+PCG_A.US,D,20160211,000000,29.615,31.97,29.615,31.3,3633,0
+PCG_A.US,D,20160212,000000,30.62,30.63,29.77,30.5719,3247,0
+PCG_A.US,D,20160216,000000,30.95,31.201,30.28,30.28,2739,0
+PCG_A.US,D,20160217,000000,31.05,31.084,30.3501,30.8011,2683,0
+PCG_A.US,D,20160218,000000,30.7771,30.7999,30.16,30.16,3149,0
+PCG_A.US,D,20160219,000000,30.56,30.75,30.0854,30.75,869,0
+PCG_A.US,D,20160222,000000,30.14,30.75,29,30.03,10883,0
+PCG_A.US,D,20160223,000000,29.35,29.97,29.35,29.97,3041,0
+PCG_A.US,D,20160224,000000,30,30,29.3001,30,2740,0
+PCG_A.US,D,20160225,000000,29.336,30.15,29.283,30.15,3535,0
+PCG_A.US,D,20160226,000000,30,30.055,30,30.025,3406,0
+PCG_A.US,D,20160229,000000,30,30.2362,29.8042,30.2362,6074,0
+PCG_A.US,D,20160301,000000,29.7968,30,29.5616,29.5616,3636,0
+PCG_A.US,D,20160302,000000,29.7,29.7,29.6,29.6,1102,0
+PCG_A.US,D,20160303,000000,29.2501,29.6999,28.74,29.3535,7517,0
+PCG_A.US,D,20160304,000000,29.18,29.9999,29.1,29.82,10269,0
+PCG_A.US,D,20160307,000000,29.4174,29.89,29.3468,29.89,4038,0
+PCG_A.US,D,20160308,000000,29.9,29.9,29.71,29.8,1313,0
+PCG_A.US,D,20160309,000000,30.43,30.43,29.76,29.87,6138,0
+PCG_A.US,D,20160310,000000,29.69,29.83,29.6592,29.83,3648,0
+PCG_A.US,D,20160311,000000,29.49,29.7499,29.478,29.674,3550,0
+PCG_A.US,D,20160314,000000,30.16,30.16,29.69,30,2696,0
+PCG_A.US,D,20160315,000000,30,30,29.4,29.4,2611,0
+PCG_A.US,D,20160316,000000,29.9988,29.9988,29.6334,29.6334,638,0
+PCG_A.US,D,20160317,000000,30.19,30.19,29.47,29.5,3646,0
+PCG_A.US,D,20160318,000000,29.35,29.5101,29.26,29.505,20409,0
+PCG_A.US,D,20160321,000000,29.5501,29.98,29.5501,29.91,8004,0
+PCG_A.US,D,20160322,000000,29.8991,30.04,29.65,29.65,5494,0
+PCG_A.US,D,20160323,000000,30.01,30.22,29.7457,30.05,6484,0
+PCG_A.US,D,20160324,000000,30.0656,30.6,29.843,29.843,4466,0
+PCG_A.US,D,20160328,000000,30,30.25,30,30,10413,0
+PCG_A.US,D,20160329,000000,30.0001,30.45,30.0001,30.0001,1983,0
+PCG_A.US,D,20160331,000000,30.4821,30.58,30.399,30.522,1973,0
+PCG_A.US,D,20160401,000000,30,30.3,30,30.05,5858,0
+PCG_A.US,D,20160404,000000,30,30.45,30,30.45,5966,0
+PCG_A.US,D,20160405,000000,30.07,30.45,30.07,30.45,2537,0
+PCG_A.US,D,20160406,000000,30.3094,30.45,30.128,30.128,1213,0
+PCG_A.US,D,20160411,000000,30.89,30.89,30.35,30.35,2014,0
+PCG_A.US,D,20160412,000000,30.725,31.77,30.725,31.495,2629,0
+PCG_A.US,D,20160413,000000,31.27,31.48,30.68,30.68,7465,0
+PCG_A.US,D,20160414,000000,30.66,31.48,30.66,30.99,1756,0
+PCG_A.US,D,20160415,000000,31.2937,31.2937,30.8004,31.1547,737,0
+PCG_A.US,D,20160418,000000,30.8964,30.9,30.8964,30.9,510,0
+PCG_A.US,D,20160419,000000,30.8297,30.8525,30.47,30.75,2294,0
+PCG_A.US,D,20160420,000000,30.63,31.09,30.6001,30.65,4467,0
+PCG_A.US,D,20160421,000000,31.14,31.14,30.14,30.5148,6740,0
+PCG_A.US,D,20160422,000000,31.58,31.6,31.2001,31.6,3028,0
+PCG_A.US,D,20160425,000000,31.5,31.5,31.05,31.164,1972,0
+PCG_A.US,D,20160426,000000,31.26,31.5999,31,31,3730,0
+PCG_A.US,D,20160427,000000,30.55,30.6,30.3,30.3,2131,0
+PCG_A.US,D,20160428,000000,31.2999,31.2999,30.61,30.74,1500,0
+PCG_A.US,D,20160429,000000,30.5,31,30.5,30.73,1055,0
+PCG_A.US,D,20160502,000000,30.75,30.75,30.5439,30.75,2198,0
+PCG_A.US,D,20160503,000000,31,31.44,30.7,31.44,885,0
+PCG_A.US,D,20160504,000000,30.47,31.0062,30.47,31.0062,3128,0
+PCG_A.US,D,20160505,000000,31.0499,31.0499,30.68,31,1127,0
+PCG_A.US,D,20160506,000000,30.51,30.51,30.5,30.5,676,0
+PCG_A.US,D,20160509,000000,30.9999,30.9999,30.5014,30.9999,2279,0
+PCG_A.US,D,20160510,000000,30.774,30.9999,30.7,30.7,1915,0
+PCG_A.US,D,20160511,000000,30.71,31.1788,30.71,31.05,1911,0
+PCG_A.US,D,20160512,000000,31.0568,31.066,31.0568,31.066,750,0
+PCG_A.US,D,20160513,000000,31.08,31.11,31.08,31.1,1422,0
+PCG_A.US,D,20160516,000000,31.63,31.63,31.41,31.46,1321,0
+PCG_A.US,D,20160517,000000,30.65,31.7,30.65,31.2,3958,0
+PCG_A.US,D,20160518,000000,31.599,31.599,31,31,2439,0
+PCG_A.US,D,20160519,000000,30.737,30.737,30.5,30.5,1067,0
+PCG_A.US,D,20160520,000000,31.15,31.15,31.15,31.15,172,0
+PCG_A.US,D,20160523,000000,30.6485,31.6,30.6485,31.6,3693,0
+PCG_A.US,D,20160524,000000,31.1,31.55,30.8,31.55,4581,0
+PCG_A.US,D,20160525,000000,31,31.65,31,31.575,1766,0
+PCG_A.US,D,20160526,000000,31.5795,31.5795,31.1,31.25,2952,0
+PCG_A.US,D,20160527,000000,31.3401,31.5,31.3401,31.5,677,0
+PCG_A.US,D,20160531,000000,31.58,31.7,31.48,31.48,5373,0
+PCG_A.US,D,20160601,000000,31.69,31.69,31.31,31.33,5390,0
+PCG_A.US,D,20160602,000000,31.0727,31.58,31.0727,31.58,1190,0
+PCG_A.US,D,20160603,000000,31.68,31.68,31.53,31.53,1615,0
+PCG_A.US,D,20160606,000000,31.7,31.7,31.25,31.25,711,0
+PCG_A.US,D,20160607,000000,31.655,31.655,31.54,31.6299,2103,0
+PCG_A.US,D,20160608,000000,31.2898,31.6,31.2898,31.6,1232,0
+PCG_A.US,D,20160609,000000,31.6,31.7,31.6,31.7,919,0
+PCG_A.US,D,20160610,000000,31.6377,31.6377,31.6377,31.6377,470,0
+PCG_A.US,D,20160613,000000,31.223,31.6099,31.223,31.4626,1460,0
+PCG_A.US,D,20160614,000000,31.58,31.6999,31.58,31.6999,392,0
+PCG_A.US,D,20160615,000000,31.58,31.58,31.4816,31.4816,1074,0
+PCG_A.US,D,20160616,000000,31.48,31.485,31.075,31.075,658,0
+PCG_A.US,D,20160617,000000,31.447,31.447,31.2109,31.2109,1396,0
+PCG_A.US,D,20160620,000000,31.4,31.4,31.2942,31.2942,2341,0
+PCG_A.US,D,20160621,000000,31.3,31.66,31.294,31.66,1122,0
+PCG_A.US,D,20160622,000000,31.45,31.616,31.4,31.616,933,0
+PCG_A.US,D,20160623,000000,31.4396,31.4396,31.35,31.35,1978,0
+PCG_A.US,D,20160627,000000,31.3009,31.3009,31.3009,31.3009,153,0
+PCG_A.US,D,20160628,000000,31.228,31.6493,31.228,31.6493,912,0
+PCG_A.US,D,20160629,000000,32.6,32.6,32.2023,32.48,2340,0
+PCG_A.US,D,20160701,000000,33.2,33.4,33,33,1527,0
+PCG_A.US,D,20160705,000000,32,33.5423,31.752,33.5423,725,0
+PCG_A.US,D,20160706,000000,33.43,33.43,33.43,33.43,294,0
+PCG_A.US,D,20160707,000000,33.69,33.69,32.04,32.2,11449,0
+PCG_A.US,D,20160708,000000,32.2,32.67,32.2,32.3,4817,0
+PCG_A.US,D,20160711,000000,33,33,32.35,32.35,2281,0
+PCG_A.US,D,20160712,000000,32.6,32.9943,32.43,32.829,1506,0
+PCG_A.US,D,20160713,000000,33.7,33.7,32.53,33.225,2388,0
+PCG_A.US,D,20160714,000000,33.1424,33.2,33.1424,33.2,899,0
+PCG_A.US,D,20160715,000000,32.6,33,31.4501,32.565,16179,0
+PCG_A.US,D,20160718,000000,32.297,33.0101,32.297,32.82,12225,0
+PCG_A.US,D,20160719,000000,32.3331,32.69,32.1371,32.17,3290,0
+PCG_A.US,D,20160720,000000,32.5,33,32.4999,32.9795,11638,0
+PCG_A.US,D,20160721,000000,32.87,32.889,32.66,32.66,1102,0
+PCG_A.US,D,20160722,000000,32.4,32.8,32.4,32.59,2856,0
+PCG_A.US,D,20160725,000000,32.8064,32.8999,32.8064,32.8999,705,0
+PCG_A.US,D,20160726,000000,33.24,33.2929,33,33,2485,0
+PCG_A.US,D,20160727,000000,32.8199,33.4526,32.71,32.93,7614,0
+PCG_A.US,D,20160728,000000,32.9,33.02,32.7858,32.7858,2846,0
+PCG_A.US,D,20160729,000000,33,33,32.75,32.89,4489,0
+PCG_A.US,D,20160801,000000,32.96,33.3895,32.93,33.3895,1438,0
+PCG_A.US,D,20160802,000000,32.52,33.34,32.52,33.34,920,0
+PCG_A.US,D,20160803,000000,33.2999,33.3,32.945,33.3,938,0
+PCG_A.US,D,20160804,000000,33,33,32.752,32.87,2904,0
+PCG_A.US,D,20160805,000000,32.6251,32.6251,32.6251,32.6251,1187,0
+PCG_A.US,D,20160808,000000,33.11,33.11,32.6275,32.6275,3614,0
+PCG_A.US,D,20160809,000000,33.39,33.39,32.564,32.564,714,0
+PCG_A.US,D,20160810,000000,32.599,32.599,32.599,32.599,343,0
+PCG_A.US,D,20160811,000000,32.95,32.95,32.95,32.95,780,0
+PCG_A.US,D,20160812,000000,32.5,33.391,32.5,32.6999,2917,0
+PCG_A.US,D,20160815,000000,33.16,33.16,32.55,32.7,2125,0
+PCG_A.US,D,20160816,000000,33,33.32,32.7,33,9777,0
+PCG_A.US,D,20160817,000000,32.51,33.2501,31.94,33.03,13974,0
+PCG_A.US,D,20160818,000000,32.8,32.9,32.8,32.9,678,0
+PCG_A.US,D,20160819,000000,32.79,32.79,32.5,32.5,486,0
+PCG_A.US,D,20160822,000000,32.9799,32.9799,32.45,32.45,372,0
+PCG_A.US,D,20160823,000000,32.31,32.31,32.31,32.31,100,0
+PCG_A.US,D,20160824,000000,32.5,32.7499,32.31,32.34,2513,0
+PCG_A.US,D,20160825,000000,32.78,32.78,31.9,31.9,445,0
+PCG_A.US,D,20160826,000000,32.4474,32.4984,31.9,31.9,1633,0
+PCG_A.US,D,20160829,000000,31.9,32.65,31.9,32.1,3694,0
+PCG_A.US,D,20160830,000000,31.87,32.0499,31.87,32.0499,3062,0
+PCG_A.US,D,20160831,000000,32.023,32.05,32.0032,32.0032,1663,0
+PCG_A.US,D,20160901,000000,32,32.1601,31.8701,31.89,2202,0
+PCG_A.US,D,20160902,000000,31.9,31.9598,31.9,31.944,1538,0
+PCG_A.US,D,20160906,000000,32.94,32.95,32.6001,32.7214,5718,0
+PCG_A.US,D,20160907,000000,32.9999,33,32.75,32.9118,1131,0
+PCG_A.US,D,20160908,000000,32.8302,32.8302,32.8302,32.8302,274,0
+PCG_A.US,D,20160909,000000,33,33,32.6515,32.6515,1816,0
+PCG_A.US,D,20160912,000000,32.59,32.9501,32.59,32.9,2175,0
+PCG_A.US,D,20160913,000000,32.1,32.2886,32.01,32.1401,4717,0
+PCG_A.US,D,20160914,000000,32,32,32,32,506,0
+PCG_A.US,D,20160915,000000,32.905,32.91,32.8077,32.8077,3875,0
+PCG_A.US,D,20160916,000000,31.63,31.63,31.5101,31.5101,570,0
+PCG_A.US,D,20160919,000000,31.657,32,31.657,32,684,0
+PCG_A.US,D,20160920,000000,31.65,32.4449,31.65,32.4449,784,0
+PCG_A.US,D,20160921,000000,31.8,32.64,31.7501,32.6,1065,0
+PCG_A.US,D,20160922,000000,31.864,32.89,31.864,32.2,6680,0
+PCG_A.US,D,20160923,000000,31.9,31.92,31.9,31.92,634,0
+PCG_A.US,D,20160926,000000,32.1,32.885,31.75,32.805,1456,0
+PCG_A.US,D,20160927,000000,32.07,32.07,32,32,1050,0
+PCG_A.US,D,20160928,000000,31.85,31.85,31.75,31.75,2741,0
+PCG_A.US,D,20160929,000000,31.95,32,31.86,31.86,1371,0
+PCG_A.US,D,20160930,000000,31.9939,31.9939,31.85,31.85,2232,0
+PCG_A.US,D,20161003,000000,32,32.49,32,32.4656,991,0
+PCG_A.US,D,20161004,000000,32.0001,32.26,32,32.26,1159,0
+PCG_A.US,D,20161006,000000,32.29,32.59,31.9001,32.03,2271,0
+PCG_A.US,D,20161007,000000,32.25,32.4957,32.05,32.15,907,0
+PCG_A.US,D,20161010,000000,32.1,32.1,32,32,388,0
+PCG_A.US,D,20161011,000000,32.35,32.5799,32.04,32.19,2557,0
+PCG_A.US,D,20161012,000000,32.4652,32.4652,32.4652,32.4652,208,0
+PCG_A.US,D,20161013,000000,32,32,31.61,31.61,530,0
+PCG_A.US,D,20161014,000000,32.56,32.56,32.37,32.5599,1032,0
+PCG_A.US,D,20161017,000000,32.5599,32.5599,31.804,32.2383,890,0
+PCG_A.US,D,20161018,000000,32,32.4,32,32.4,2099,0
+PCG_A.US,D,20161019,000000,32.34,32.34,31.75,31.75,1497,0
+PCG_A.US,D,20161021,000000,31.97,32.329,31.97,32.329,1150,0
+PCG_A.US,D,20161024,000000,32.75,32.808,32.4,32.808,1839,0
+PCG_A.US,D,20161025,000000,32,32.73,32,32.73,1033,0
+PCG_A.US,D,20161026,000000,32.9,32.9,32.84,32.9,2320,0
+PCG_A.US,D,20161027,000000,32.83,32.97,32.82,32.97,742,0
+PCG_A.US,D,20161028,000000,32.95,33.28,32.52,33.02,69890,0
+PCG_A.US,D,20161031,000000,32.96,33.13,32,32.78,30341,0
+PCG_A.US,D,20161101,000000,33.05,33.05,32.265,32.2674,1400,0
+PCG_A.US,D,20161102,000000,32.5,32.5,32.5,32.5,135,0
+PCG_A.US,D,20161103,000000,32.21,32.7512,32.21,32.61,1164,0
+PCG_A.US,D,20161104,000000,31.881,31.881,31.881,31.881,377,0
+PCG_A.US,D,20161107,000000,32.15,32.7475,32.03,32.31,1578,0
+PCG_A.US,D,20161108,000000,32.1,32.3,32.04,32.2,1774,0
+PCG_A.US,D,20161109,000000,32.01,32.9999,32.01,32.63,5078,0
+PCG_A.US,D,20161110,000000,31.2,31.5568,31.15,31.3362,1113,0
+PCG_A.US,D,20161111,000000,32.022,32.022,30.5489,30.65,2293,0
+PCG_A.US,D,20161114,000000,30.04,30.62,28.9205,30.62,11446,0
+PCG_A.US,D,20161115,000000,31.75,32.3593,30.56,30.56,4317,0
+PCG_A.US,D,20161116,000000,30.63,31,30.32,30.32,1411,0
+PCG_A.US,D,20161117,000000,30.55,31.093,30.37,30.9,2583,0
+PCG_A.US,D,20161118,000000,30.9,31.05,30.3431,30.4,5631,0
+PCG_A.US,D,20161121,000000,30.8,31.3802,30.21,30.9,5275,0
+PCG_A.US,D,20161122,000000,30.13,30.69,30.11,30.6725,3494,0
+PCG_A.US,D,20161123,000000,30.94,31.31,30.24,30.73,4512,0
+PCG_A.US,D,20161128,000000,30.9965,31,30.33,30.51,4599,0
+PCG_A.US,D,20161129,000000,30.29,30.84,30.03,30.83,12846,0
+PCG_A.US,D,20161130,000000,30.2894,30.805,30.2894,30.805,1739,0
+PCG_A.US,D,20161201,000000,30.35,30.51,30.35,30.51,5142,0
+PCG_A.US,D,20161202,000000,30.58,30.632,30.31,30.51,4744,0
+PCG_A.US,D,20161205,000000,30.08,30.99,29.824,30.56,3230,0
+PCG_A.US,D,20161206,000000,30.51,30.7,30.38,30.7,2406,0
+PCG_A.US,D,20161207,000000,30.62,30.78,30.25,30.78,5578,0
+PCG_A.US,D,20161208,000000,30.155,30.832,30.155,30.2601,4414,0
+PCG_A.US,D,20161209,000000,30.15,30.38,30.15,30.38,1886,0
+PCG_A.US,D,20161212,000000,30.2,30.2,30.13,30.16,7892,0
+PCG_A.US,D,20161213,000000,30.4,30.4,30.281,30.281,677,0
+PCG_A.US,D,20161214,000000,30.56,30.56,30.25,30.284,1063,0
+PCG_A.US,D,20161215,000000,30.26,30.26,28.89,30.2035,10998,0
+PCG_A.US,D,20161216,000000,29.45,30.6,29.45,30.11,3787,0
+PCG_A.US,D,20161219,000000,30.11,30.11,30.11,30.11,108,0
+PCG_A.US,D,20161220,000000,30.51,30.703,30.21,30.25,2813,0
+PCG_A.US,D,20161221,000000,30.25,30.8432,30.11,30.28,26699,0
+PCG_A.US,D,20161222,000000,30.23,30.75,30.23,30.75,7037,0
+PCG_A.US,D,20161223,000000,30.05,30.38,30.05,30.35,1020,0
+PCG_A.US,D,20161227,000000,30.16,30.3,30.07,30.07,2108,0
+PCG_A.US,D,20161228,000000,30.1,30.61,30.09,30.61,2800,0
+PCG_A.US,D,20161230,000000,30.09,30.8059,30.09,30.64,1995,0
+PCG_A.US,D,20170103,000000,31,31.833,30.79,31.833,3682,0
+PCG_A.US,D,20170104,000000,32.2,32.44,30.3621,30.3621,8064,0
+PCG_A.US,D,20170105,000000,30.7,30.792,30.6601,30.73,1615,0
+PCG_A.US,D,20170106,000000,31.5,31.51,30.86,30.9978,4777,0
+PCG_A.US,D,20170109,000000,31.0155,31.0155,31.0155,31.0155,1000,0
+PCG_A.US,D,20170110,000000,30.61,31.18,30.61,31.18,643,0
+PCG_A.US,D,20170112,000000,31.5,31.5,30.72,30.81,2889,0
+PCG_A.US,D,20170113,000000,31.7,31.7,31.0313,31.4,3230,0
+PCG_A.US,D,20170117,000000,32,32.08,31.6034,31.7,5336,0
+PCG_A.US,D,20170118,000000,31.62,32.05,31.6,32.05,1613,0
+PCG_A.US,D,20170119,000000,32.1,32.1,31.41,31.41,2286,0
+PCG_A.US,D,20170123,000000,31.23,31.6459,31.2,31.24,3912,0
+PCG_A.US,D,20170124,000000,31.3,31.8904,31.21,31.7552,4163,0
+PCG_A.US,D,20170125,000000,31.5,31.5,30.84,30.9,6409,0
+PCG_A.US,D,20170126,000000,30.71,30.88,30.44,30.56,10015,0
+PCG_A.US,D,20170127,000000,30.65,30.69,30.3,30.3,2349,0
+PCG_A.US,D,20170131,000000,30.69,30.93,30.51,30.64,4150,0
+PCG_A.US,D,20170201,000000,30.98,30.98,30.5137,30.9166,1541,0
+PCG_A.US,D,20170202,000000,31.09,31.39,31.09,31.39,1570,0
+PCG_A.US,D,20170203,000000,31.4999,31.4999,30.9928,31.26,1838,0
+PCG_A.US,D,20170206,000000,31.88,31.88,31.757,31.757,275,0
+PCG_A.US,D,20170207,000000,31.27,31.84,31.27,31.7518,2299,0
+PCG_A.US,D,20170208,000000,31.26,32.45,31.26,32.3,4062,0
+PCG_A.US,D,20170209,000000,31.7088,32.476,31.7088,32.476,1086,0
+PCG_A.US,D,20170210,000000,32.45,32.45,31.9,32.1599,3146,0
+PCG_A.US,D,20170213,000000,31.92,32.3514,31.671,31.8,2119,0
+PCG_A.US,D,20170214,000000,31.89,32.57,31.89,32.5,1509,0
+PCG_A.US,D,20170215,000000,32.5,32.5,32.02,32.0959,1437,0
+PCG_A.US,D,20170216,000000,32.5,32.5,32,32.317,14901,0
+PCG_A.US,D,20170217,000000,33.25,33.25,32.25,32.2984,4522,0
+PCG_A.US,D,20170221,000000,32.8467,32.8467,32.8467,32.8467,278,0
+PCG_A.US,D,20170222,000000,32.5,32.5,32.25,32.25,32476,0
+PCG_A.US,D,20170223,000000,32.3453,32.69,32.18,32.25,42858,0
+PCG_A.US,D,20170224,000000,32,32.4,31.7,31.8657,44246,0
+PCG_A.US,D,20170227,000000,31.96,32.7281,31.79,32,2190,0
+PCG_A.US,D,20170228,000000,32,32.5822,31.83,32,13528,0
+PCG_A.US,D,20170301,000000,32.2,32.62,32.1,32.16,4575,0
+PCG_A.US,D,20170302,000000,32.2,32.2482,31.9,31.9,3999,0
+PCG_A.US,D,20170303,000000,32.03,32.1112,31.53,31.8147,3690,0
+PCG_A.US,D,20170306,000000,31.601,32.03,31.5,31.54,3316,0
+PCG_A.US,D,20170307,000000,31.5,32.08,31.11,31.44,5655,0
+PCG_A.US,D,20170308,000000,31.5347,31.7871,31.1367,31.45,8336,0
+PCG_A.US,D,20170309,000000,31.03,31.4,31,31,9766,0
+PCG_A.US,D,20170310,000000,31.25,31.2582,30.84,30.961,5955,0
+PCG_A.US,D,20170313,000000,30.9515,31.08,30.95,31.08,1270,0
+PCG_A.US,D,20170314,000000,31,31.2376,31,31.1272,1790,0
+PCG_A.US,D,20170315,000000,31.0226,31.0226,31.0226,31.0226,132,0
+PCG_A.US,D,20170316,000000,31.1897,31.2723,31.09,31.1,2970,0
+PCG_A.US,D,20170317,000000,31.18,31.4876,31.18,31.4265,1503,0
+PCG_A.US,D,20170320,000000,31.03,31.49,31.03,31.49,3063,0
+PCG_A.US,D,20170321,000000,31.67,31.67,31.45,31.59,2430,0
+PCG_A.US,D,20170322,000000,31.74,31.74,31.1901,31.74,3402,0
+PCG_A.US,D,20170323,000000,31.71,31.74,31.71,31.74,569,0
+PCG_A.US,D,20170324,000000,31.17,31.3075,31.16,31.3075,1899,0
+PCG_A.US,D,20170327,000000,31.32,31.71,31.21,31.3001,3114,0
+PCG_A.US,D,20170328,000000,31.4,31.4,31.4,31.4,989,0
+PCG_A.US,D,20170329,000000,31.55,31.55,31.55,31.55,275,0
+PCG_A.US,D,20170330,000000,31.7,31.78,31.7,31.78,500,0
+PCG_A.US,D,20170331,000000,31.7735,31.78,31.7735,31.78,881,0
+PCG_A.US,D,20170403,000000,31.36,31.72,31.36,31.57,5493,0
+PCG_A.US,D,20170404,000000,31.44,31.54,31.4,31.5,6066,0
+PCG_A.US,D,20170405,000000,31.78,31.81,31.64,31.81,2548,0
+PCG_A.US,D,20170406,000000,31.8252,31.99,31.6972,31.99,2910,0
+PCG_A.US,D,20170407,000000,32.11,32.11,32.02,32.02,402,0
+PCG_A.US,D,20170410,000000,32.41,32.41,31.999,32.23,2856,0
+PCG_A.US,D,20170411,000000,32,32.0001,31.95,31.95,2250,0
+PCG_A.US,D,20170412,000000,31.97,31.97,31.95,31.95,612,0
+PCG_A.US,D,20170413,000000,32.3899,32.39,32.1853,32.39,2493,0
+PCG_A.US,D,20170417,000000,32.39,32.39,32.29,32.29,537,0
+PCG_A.US,D,20170418,000000,32.12,32.39,32.12,32.3606,2626,0
+PCG_A.US,D,20170419,000000,32.36,32.39,32.2925,32.2925,3023,0
+PCG_A.US,D,20170420,000000,32.068,32.44,32,32.4,4629,0
+PCG_A.US,D,20170421,000000,32.27,32.38,32,32.3704,2870,0
+PCG_A.US,D,20170424,000000,32.29,32.47,32.29,32.4301,1586,0
+PCG_A.US,D,20170425,000000,32.25,32.62,32,32.2077,1765,0
+PCG_A.US,D,20170426,000000,32.5,33.2,32.13,32.4466,4215,0
+PCG_A.US,D,20170427,000000,32.4345,33.5,32.27,33.18,8549,0
+PCG_A.US,D,20170428,000000,32.7,32.7,32.7,32.7,550,0
+PCG_A.US,D,20170501,000000,33,33,33,33,100,0
+PCG_A.US,D,20170502,000000,33,33,32.72,32.72,2319,0
+PCG_A.US,D,20170503,000000,32.55,33.18,32.55,33.18,563,0
+PCG_A.US,D,20170504,000000,32.18,32.99,31.6,31.6,5340,0
+PCG_A.US,D,20170505,000000,32.99,33,31.6432,32.1784,2246,0
+PCG_A.US,D,20170508,000000,32.25,32.546,32,32.546,2656,0
+PCG_A.US,D,20170509,000000,32.5,32.99,32.5,32.91,6194,0
+PCG_A.US,D,20170510,000000,33.1,33.1,32.1797,32.1797,2260,0
+PCG_A.US,D,20170512,000000,32.3,32.34,31.9,32.07,4269,0
+PCG_A.US,D,20170515,000000,32.2,32.2,32.2,32.2,872,0
+PCG_A.US,D,20170516,000000,32.42,32.89,32.2946,32.6,3252,0
+PCG_A.US,D,20170517,000000,32.38,32.38,31.86,32.14,2205,0
+PCG_A.US,D,20170518,000000,31.52,31.9899,31.52,31.6948,3903,0
+PCG_A.US,D,20170519,000000,31.55,31.85,31.41,31.85,4261,0
+PCG_A.US,D,20170522,000000,31.8447,32.948,31.69,32.948,2804,0
+PCG_A.US,D,20170523,000000,32.77,32.77,31.8821,32.2,3919,0
+PCG_A.US,D,20170524,000000,31.7,32.293,31.7,32.2,2387,0
+PCG_A.US,D,20170525,000000,32.3791,32.3791,32.15,32.15,1549,0
+PCG_A.US,D,20170526,000000,32.9,32.9,32.15,32.17,857,0
+PCG_A.US,D,20170530,000000,32.7223,32.99,32.5088,32.97,9331,0
+PCG_A.US,D,20170531,000000,32.73,32.99,32.57,32.6301,3756,0
+PCG_A.US,D,20170601,000000,32.33,32.7164,32.33,32.5488,810,0
+PCG_A.US,D,20170602,000000,32.666,32.722,32.666,32.722,401,0
+PCG_A.US,D,20170605,000000,32.4301,32.8477,32.23,32.23,2311,0
+PCG_A.US,D,20170606,000000,32.02,32.46,32.02,32.357,4128,0
+PCG_A.US,D,20170607,000000,32.2732,32.2732,32.17,32.17,316,0
+PCG_A.US,D,20170608,000000,32.1676,32.1676,32.148,32.148,607,0
+PCG_A.US,D,20170609,000000,32.06,32.5,31.97,32.0821,3583,0
+PCG_A.US,D,20170612,000000,32.0801,32.45,32.0801,32.45,2202,0
+PCG_A.US,D,20170613,000000,32.61,32.61,32.278,32.278,606,0
+PCG_A.US,D,20170614,000000,32.11,32.508,32.11,32.496,558,0
+PCG_A.US,D,20170615,000000,32.7577,32.76,32.419,32.419,1010,0
+PCG_A.US,D,20170616,000000,32.4,32.5692,32.329,32.5692,1991,0
+PCG_A.US,D,20170619,000000,32.64,32.7739,32.47,32.47,2516,0
+PCG_A.US,D,20170620,000000,32.2926,32.4,32.25,32.25,2251,0
+PCG_A.US,D,20170621,000000,32.25,32.25,32.25,32.25,515,0
+PCG_A.US,D,20170622,000000,32.32,32.32,32.32,32.32,193,0
+PCG_A.US,D,20170623,000000,32.2041,32.2041,31.97,31.97,1517,0
+PCG_A.US,D,20170627,000000,32,32.56,32,32.32,2554,0
+PCG_A.US,D,20170628,000000,31.98,32.4677,31.98,32.18,2690,0
+PCG_A.US,D,20170629,000000,32,32,31.97,31.97,732,0
+PCG_A.US,D,20170630,000000,32.07,32.6901,31.97,32.4,2901,0
+PCG_A.US,D,20170703,000000,32.5,32.83,31.97,32.1,4976,0
+PCG_A.US,D,20170705,000000,32.16,32.4,32.11,32.4,502,0
+PCG_A.US,D,20170706,000000,32.42,32.82,32.3,32.58,1170,0
+PCG_A.US,D,20170707,000000,32.8472,33.016,32.61,32.61,1157,0
+PCG_A.US,D,20170710,000000,32.4213,33.384,32.4213,33.384,799,0
+PCG_A.US,D,20170711,000000,32.74,33.2418,32.12,32.67,3973,0
+PCG_A.US,D,20170712,000000,33.42,33.42,33.29,33.29,786,0
+PCG_A.US,D,20170713,000000,33.26,33.32,32.63,33.257,1342,0
+PCG_A.US,D,20170714,000000,33,33.3525,33,33.29,2687,0
+PCG_A.US,D,20170717,000000,33.25,33.37,33.2,33.29,5671,0
+PCG_A.US,D,20170718,000000,33.0699,33.3,33,33.19,5238,0
+PCG_A.US,D,20170720,000000,33.35,33.35,33.2,33.2,904,0
+PCG_A.US,D,20170721,000000,33.2,33.2025,33.2,33.2,3213,0
+PCG_A.US,D,20170724,000000,33.49,33.49,32.95,33.2,6644,0
+PCG_A.US,D,20170725,000000,33.01,33.0496,32.95,32.95,5030,0
+PCG_A.US,D,20170726,000000,33.42,33.49,32.997,33.15,2236,0
+PCG_A.US,D,20170727,000000,32.75,32.75,32.75,32.75,177,0
+PCG_A.US,D,20170728,000000,33,33,32.5,32.53,2596,0
+PCG_A.US,D,20170731,000000,33.029,33.029,32.867,32.867,1280,0
+PCG_A.US,D,20170801,000000,33.11,33.11,32.333,33.085,4093,0
+PCG_A.US,D,20170802,000000,32.9,32.9,32.26,32.707,977,0
+PCG_A.US,D,20170803,000000,33.11,33.11,31.5,31.8,26788,0
+PCG_A.US,D,20170804,000000,31.64,31.78,31.5,31.5475,11717,0
+PCG_A.US,D,20170807,000000,31.89,32.0536,31.89,31.9036,2201,0
+PCG_A.US,D,20170808,000000,31.96,31.96,31.96,31.96,242,0
+PCG_A.US,D,20170809,000000,32,32.105,31.928,32.098,1982,0
+PCG_A.US,D,20170810,000000,32.16,32.16,31.8101,32,2979,0
+PCG_A.US,D,20170814,000000,32,32.2,32,32,733,0
+PCG_A.US,D,20170815,000000,32.68,32.68,32.3,32.3,868,0
+PCG_A.US,D,20170816,000000,32.1792,32.24,32.0476,32.0476,1756,0
+PCG_A.US,D,20170817,000000,32.32,32.32,32,32,1723,0
+PCG_A.US,D,20170818,000000,32.77,32.77,32.05,32.05,1321,0
+PCG_A.US,D,20170821,000000,32.017,32.1599,32,32,3214,0
+PCG_A.US,D,20170822,000000,31.5,31.5,31.35,31.5,12799,0
+PCG_A.US,D,20170823,000000,31.65,31.65,31.65,31.65,134,0
+PCG_A.US,D,20170824,000000,31.7158,31.95,31.6759,31.934,3616,0
+PCG_A.US,D,20170825,000000,32.24,32.4845,32.2,32.22,2620,0
+PCG_A.US,D,20170828,000000,32.68,33.03,32.12,32.12,25204,0
+PCG_A.US,D,20170829,000000,32.1199,32.9,32.06,32.895,4681,0
+PCG_A.US,D,20170830,000000,32.5378,32.96,32.5378,32.96,1821,0
+PCG_A.US,D,20170831,000000,32.95,33.05,32.5198,33.05,1634,0
+PCG_A.US,D,20170901,000000,32.6001,32.6001,32.6001,32.6001,367,0
+PCG_A.US,D,20170905,000000,33,33,33,33,968,0
+PCG_A.US,D,20170906,000000,33,33,33,33,409,0
+PCG_A.US,D,20170907,000000,32.6735,32.7144,32.6735,32.7144,790,0
+PCG_A.US,D,20170908,000000,32.69,32.71,32.05,32.25,5937,0
+PCG_A.US,D,20170911,000000,32.57,32.57,32.57,32.57,293,0
+PCG_A.US,D,20170912,000000,32.48,32.48,32.27,32.39,1416,0
+PCG_A.US,D,20170913,000000,32.471,32.471,32.3,32.3,845,0
+PCG_A.US,D,20170914,000000,32.38,32.39,32.12,32.13,1946,0
+PCG_A.US,D,20170915,000000,32.3826,32.4,32.14,32.3265,1992,0
+PCG_A.US,D,20170918,000000,32.36,32.36,32.2,32.2,252,0
+PCG_A.US,D,20170919,000000,32.2,32.4699,32.12,32.2,1134,0
+PCG_A.US,D,20170921,000000,32.15,32.323,32.11,32.323,1687,0
+PCG_A.US,D,20170922,000000,32.089,32.089,31.9,31.9,3173,0
+PCG_A.US,D,20170925,000000,31.8493,31.8771,31.82,31.8771,810,0
+PCG_A.US,D,20170926,000000,31.75,31.9043,31.75,31.9043,851,0
+PCG_A.US,D,20170927,000000,32,32,31.7,31.9,13727,0
+PCG_A.US,D,20170928,000000,31.85,31.85,31.71,31.715,2940,0
+PCG_A.US,D,20170929,000000,32.04,32.12,31.9,31.9,2651,0
+PCG_A.US,D,20171002,000000,31.883,31.99,31.875,31.89,9186,0
+PCG_A.US,D,20171003,000000,31.89,31.9,31.45,31.72,25421,0
+PCG_A.US,D,20171004,000000,31.6366,31.74,31.5191,31.65,3777,0
+PCG_A.US,D,20171005,000000,31.75,31.8,31.5793,31.8,5608,0
+PCG_A.US,D,20171006,000000,31.71,31.83,31.71,31.83,391,0
+PCG_A.US,D,20171009,000000,31.82,31.82,31.7,31.7,606,0
+PCG_A.US,D,20171010,000000,31.9,31.9,31.652,31.804,3923,0
+PCG_A.US,D,20171011,000000,31.85,31.9,31.6701,31.85,5286,0
+PCG_A.US,D,20171012,000000,31.67,31.84,31.67,31.759,2627,0
+PCG_A.US,D,20171013,000000,31.71,31.71,31,31.38,24985,0
+PCG_A.US,D,20171016,000000,31.21,31.37,30.75,31.0568,13872,0
+PCG_A.US,D,20171017,000000,31.4,31.68,31,31.68,14980,0
+PCG_A.US,D,20171018,000000,31.03,31.45,31.03,31.2285,1892,0
+PCG_A.US,D,20171019,000000,31.06,31.45,31.06,31.2,3947,0
+PCG_A.US,D,20171020,000000,31.21,31.3,31.2,31.3,1183,0
+PCG_A.US,D,20171023,000000,31.84,31.84,31.249,31.75,6153,0
+PCG_A.US,D,20171024,000000,31.35,31.35,31.2125,31.22,4205,0
+PCG_A.US,D,20171025,000000,31.09,31.2316,31.07,31.107,1678,0
+PCG_A.US,D,20171026,000000,31.1,31.1774,30.12,30.95,4426,0
+PCG_A.US,D,20171027,000000,30.6,31.04,30.6,31.03,14792,0
+PCG_A.US,D,20171030,000000,30.878,30.878,30.6,30.6003,2113,0
+PCG_A.US,D,20171031,000000,30.55,30.55,30,30.23,5140,0
+PCG_A.US,D,20171101,000000,30.3,30.3794,30,30.15,6687,0
+PCG_A.US,D,20171102,000000,30.1,30.1,29.7706,30.08,8940,0
+PCG_A.US,D,20171103,000000,30.88,30.88,30,30,2345,0
+PCG_A.US,D,20171106,000000,30.88,30.88,30.24,30.44,2101,0
+PCG_A.US,D,20171107,000000,30.02,30.25,30.02,30.17,5353,0
+PCG_A.US,D,20171108,000000,30.21,30.32,30.15,30.32,17223,0
+PCG_A.US,D,20171109,000000,30.32,30.53,30.32,30.32,3111,0
+PCG_A.US,D,20171110,000000,30.81,30.81,30.35,30.69,2814,0
+PCG_A.US,D,20171113,000000,30.5,30.5,30.3523,30.49,3041,0
+PCG_A.US,D,20171114,000000,30.45,30.65,30.45,30.45,1718,0
+PCG_A.US,D,20171115,000000,30.74,30.74,30.45,30.5749,2543,0
+PCG_A.US,D,20171116,000000,30.63,30.7275,30.45,30.5,23330,0
+PCG_A.US,D,20171117,000000,30.8,30.8,30.4189,30.5,7066,0
+PCG_A.US,D,20171120,000000,30.2,30.5011,30.2,30.5,9207,0
+PCG_A.US,D,20171121,000000,30.6199,30.62,30.4308,30.62,2608,0
+PCG_A.US,D,20171122,000000,30.6302,30.65,30.3701,30.4685,1533,0
+PCG_A.US,D,20171124,000000,30.45,30.5223,30.45,30.47,415,0
+PCG_A.US,D,20171127,000000,30.58,30.6,30.4945,30.5,6739,0
+PCG_A.US,D,20171128,000000,30.5,30.5,30.4653,30.4925,17143,0
+PCG_A.US,D,20171129,000000,30.5,30.5,30.49,30.49,3977,0
+PCG_A.US,D,20171130,000000,30.75,30.75,30.4752,30.4816,2273,0
+PCG_A.US,D,20171201,000000,30.5,30.5,30.45,30.45,2069,0
+PCG_A.US,D,20171204,000000,30.75,30.75,30.5,30.5,5817,0
+PCG_A.US,D,20171205,000000,30.4972,30.5,30.4648,30.5,6263,0
+PCG_A.US,D,20171206,000000,30.5,30.5,30.01,30.45,10294,0
+PCG_A.US,D,20171207,000000,30.091,30.5,30.091,30.45,2278,0
+PCG_A.US,D,20171208,000000,30.15,30.4633,30.15,30.4633,6785,0
+PCG_A.US,D,20171211,000000,30.67,30.67,30.3332,30.47,2718,0
+PCG_A.US,D,20171212,000000,30.67,30.7,30.3939,30.3939,1167,0
+PCG_A.US,D,20171213,000000,30.41,30.55,30.05,30.55,1545,0
+PCG_A.US,D,20171214,000000,30.4999,30.4999,30.4397,30.475,777,0
+PCG_A.US,D,20171215,000000,30.47,30.47,30.47,30.47,540,0
+PCG_A.US,D,20171218,000000,30.56,30.56,30.3052,30.35,5464,0
+PCG_A.US,D,20171219,000000,30.35,30.81,30.35,30.81,2383,0
+PCG_A.US,D,20171220,000000,30.5,30.65,30.33,30.58,6284,0
+PCG_A.US,D,20171221,000000,27.53,28.748,21.185,28.6,135077,0
+PCG_A.US,D,20171222,000000,27.87,29.5,27.87,29.488,819064,0
+PCG_A.US,D,20171226,000000,28.7,29.5,28.51,29.5,18813,0
+PCG_A.US,D,20171227,000000,29.01,29.47,28.55,29.052,6741,0
+PCG_A.US,D,20171228,000000,29.5,29.5,28.11,28.3894,20688,0
+PCG_A.US,D,20171229,000000,28.99,28.99,26.48,28.2,36163,0
+PCG_A.US,D,20180102,000000,28.24,28.799,27.21,27.7,15745,0
+PCG_A.US,D,20180103,000000,28.7,28.7,27.3696,27.65,9309,0
+PCG_A.US,D,20180104,000000,27.22,27.805,27.2,27.63,14847,0
+PCG_A.US,D,20180105,000000,27.21,27.99,27.21,27.99,15961,0
+PCG_A.US,D,20180108,000000,27.59,27.97,27.25,27.8,31221,0
+PCG_A.US,D,20180109,000000,27.6,27.9446,27.6,27.73,14232,0
+PCG_A.US,D,20180110,000000,27.45,27.7931,27.45,27.7,13796,0
+PCG_A.US,D,20180111,000000,27.725,27.725,27.3261,27.65,14047,0
+PCG_A.US,D,20180112,000000,27.38,27.82,27.3,27.7,3811,0
+PCG_A.US,D,20180116,000000,27.6953,27.96,27.25,27.96,19091,0
+PCG_A.US,D,20180117,000000,27.99,28.0923,27.696,28.05,5700,0
+PCG_A.US,D,20180118,000000,27.63,28.1446,27.63,28,2829,0
+PCG_A.US,D,20180119,000000,27.8,27.8051,27.5,27.74,7757,0
+PCG_A.US,D,20180122,000000,27.25,27.816,27.25,27.79,14893,0
+PCG_A.US,D,20180123,000000,27.6,28.92,27.26,28.6,30454,0
+PCG_A.US,D,20180124,000000,28.5,28.5,28,28.425,3654,0
+PCG_A.US,D,20180125,000000,28.2,28.95,28.1,28.95,16810,0
+PCG_A.US,D,20180126,000000,29.12,29.12,28.17,28.54,8345,0
+PCG_A.US,D,20180129,000000,28,28.39,27.5744,27.94,26595,0
+PCG_A.US,D,20180130,000000,27.4,27.5895,26.76,27.25,13792,0
+PCG_A.US,D,20180131,000000,27.05,27.1542,26.7,27.01,8855,0
+PCG_A.US,D,20180201,000000,26.77,28.2499,26.48,26.56,24487,0
+PCG_A.US,D,20180202,000000,26.39,26.48,25.5,25.67,17337,0
+PCG_A.US,D,20180205,000000,25.49,25.8344,25.3258,25.65,14472,0
+PCG_A.US,D,20180206,000000,25.5,25.9465,25.5,25.85,4661,0
+PCG_A.US,D,20180207,000000,26.04,26.168,25.4,25.89,9035,0
+PCG_A.US,D,20180208,000000,25.65,26.39,25.6,25.6,2450,0
+PCG_A.US,D,20180209,000000,25.56,27,25.56,27,3444,0
+PCG_A.US,D,20180212,000000,27,27.1478,26.509,26.99,8909,0
+PCG_A.US,D,20180213,000000,26.75,27.1,26.75,27.1,12057,0
+PCG_A.US,D,20180214,000000,27,27.1999,26.8501,27.1,38678,0
+PCG_A.US,D,20180215,000000,27.3,27.3,26.87,27.1,21404,0
+PCG_A.US,D,20180216,000000,26.9,27.2472,26.81,26.93,27087,0
+PCG_A.US,D,20180220,000000,27.7,27.7,27.7,27.7,19530,0
+PCG_A.US,D,20180221,000000,27.1853,27.5,27.0501,27.4453,21995,0
+PCG_A.US,D,20180222,000000,27.11,27.3737,27.11,27.35,16592,0
+PCG_A.US,D,20180223,000000,27.3554,27.782,27.35,27.5,6871,0
+PCG_A.US,D,20180226,000000,27.2043,27.95,27.2001,27.35,34929,0
+PCG_A.US,D,20180227,000000,27.05,27.6564,27.05,27.06,11988,0
+PCG_A.US,D,20180228,000000,27.06,28,27.06,28,24656,0
+PCG_A.US,D,20180301,000000,26.8,27.9468,26.65,26.65,10982,0
+PCG_A.US,D,20180302,000000,27.0647,27.3,26.65,26.6501,7305,0
+PCG_A.US,D,20180305,000000,26.6636,26.6636,26.03,26.15,5634,0
+PCG_A.US,D,20180306,000000,26.25,26.3025,26,26.132,6876,0
+PCG_A.US,D,20180307,000000,26.42,26.42,26,26.29,11217,0
+PCG_A.US,D,20180308,000000,26,26.25,26,26.25,2344,0
+PCG_A.US,D,20180309,000000,26.05,26.0854,25.25,25.53,13194,0
+PCG_A.US,D,20180312,000000,25.4,25.9999,25.4,25.6,6794,0
+PCG_A.US,D,20180313,000000,25.41,26,25.4,25.9,15703,0
+PCG_A.US,D,20180314,000000,25.99,26.35,25.75,26.03,14214,0
+PCG_A.US,D,20180315,000000,26.03,26.5247,26,26.01,14188,0
+PCG_A.US,D,20180316,000000,26,26.495,26,26,3859,0
+PCG_A.US,D,20180319,000000,26.05,26.114,25.95,25.95,3904,0
+PCG_A.US,D,20180320,000000,25.95,26.0613,25.95,25.9599,5900,0
+PCG_A.US,D,20180321,000000,25.95,26.1871,25.75,25.75,6986,0
+PCG_A.US,D,20180322,000000,25.75,26.0449,25.75,26.0449,4401,0
+PCG_A.US,D,20180323,000000,26.25,26.25,25.99,26,1120,0
+PCG_A.US,D,20180326,000000,25.3,26,25.3,26,1089,0
+PCG_A.US,D,20180327,000000,25.83,25.83,25.3946,25.7066,1132,0
+PCG_A.US,D,20180328,000000,25.24,25.7453,25.24,25.511,6754,0
+PCG_A.US,D,20180329,000000,25.26,25.83,25.25,25.83,6030,0
+PCG_A.US,D,20180402,000000,25.83,25.83,25.6029,25.6029,3757,0
+PCG_A.US,D,20180403,000000,25.1,25.75,25.021,25.35,12722,0
+PCG_A.US,D,20180404,000000,25.03,25.473,25.03,25.2827,11071,0
+PCG_A.US,D,20180405,000000,25.07,25.55,25.07,25.31,6875,0
+PCG_A.US,D,20180406,000000,25.07,25.2012,25.07,25.2012,634,0
+PCG_A.US,D,20180409,000000,25.7045,25.7045,25.1,25.1,5208,0
+PCG_A.US,D,20180410,000000,25.1,25.28,25,25.26,14297,0
+PCG_A.US,D,20180411,000000,25.0888,25.265,24.985,25.0888,4046,0
+PCG_A.US,D,20180412,000000,25.07,25.09,25.05,25.0544,3062,0
+PCG_A.US,D,20180413,000000,25.199,25.199,25,25,1816,0
+PCG_A.US,D,20180416,000000,25.15,25.2748,25.15,25.2748,1474,0
+PCG_A.US,D,20180417,000000,25.3,25.5275,25.3,25.3394,1781,0
+PCG_A.US,D,20180418,000000,25.25,25.7795,25.25,25.7,2841,0
+PCG_A.US,D,20180419,000000,25.26,25.34,24.89,25,20667,0
+PCG_A.US,D,20180420,000000,24.91,25.642,24.9,25.05,3506,0
+PCG_A.US,D,20180423,000000,24.76,25.0975,24.5,24.7548,18120,0
+PCG_A.US,D,20180424,000000,24.66,25.74,24.65,25,7831,0
+PCG_A.US,D,20180425,000000,25,25,24.75,24.92,5771,0
+PCG_A.US,D,20180426,000000,24.86,24.95,24.75,24.9,4813,0
+PCG_A.US,D,20180427,000000,24.8753,24.91,24.8514,24.8911,2094,0
+PCG_A.US,D,20180430,000000,24.98,25.0502,24.9,24.9,2385,0
+PCG_A.US,D,20180501,000000,24.9,25,24.75,24.8742,3543,0
+PCG_A.US,D,20180502,000000,24.828,25.125,24.5,24.82,13751,0
+PCG_A.US,D,20180503,000000,24.74,24.95,24.6,24.61,1665,0
+PCG_A.US,D,20180504,000000,24.93,24.93,24.75,24.7995,3975,0
+PCG_A.US,D,20180507,000000,24.8691,24.8691,24.8151,24.8151,656,0
+PCG_A.US,D,20180508,000000,24.71,25,24.6501,24.7448,6340,0
+PCG_A.US,D,20180509,000000,24.71,24.8365,24.704,24.704,3297,0
+PCG_A.US,D,20180510,000000,24.852,24.99,24.83,24.96,7760,0
+PCG_A.US,D,20180511,000000,24.945,25,24.75,25,6367,0
+PCG_A.US,D,20180514,000000,24.75,24.9913,24.75,24.91,3746,0
+PCG_A.US,D,20180515,000000,24.76,24.91,24.75,24.91,4468,0
+PCG_A.US,D,20180516,000000,24.962,25.01,24.9,25.01,5674,0
+PCG_A.US,D,20180517,000000,24.76,25.23,24.76,25.18,6247,0
+PCG_A.US,D,20180518,000000,24.98,25.5,24.98,25.5,8311,0
+PCG_A.US,D,20180521,000000,25.4053,25.5382,25.1362,25.5382,2141,0
+PCG_A.US,D,20180522,000000,25.2153,25.74,25.06,25.74,17167,0
+PCG_A.US,D,20180523,000000,25.35,25.83,24.97,25.83,11839,0
+PCG_A.US,D,20180524,000000,26.0239,26.8,25.8,26.8,5043,0
+PCG_A.US,D,20180525,000000,26.2,26.8,26,26.71,5651,0
+PCG_A.US,D,20180529,000000,26.75,26.75,26,26.49,4601,0
+PCG_A.US,D,20180530,000000,26.2,26.2,25.51,25.55,5788,0
+PCG_A.US,D,20180531,000000,25.697,25.979,25.5,25.551,4653,0
+PCG_A.US,D,20180601,000000,25.5,25.9999,25.5,25.7686,1433,0
+PCG_A.US,D,20180604,000000,25.52,25.6425,25.45,25.61,9838,0
+PCG_A.US,D,20180605,000000,25.29,25.74,24.98,25.74,30342,0
+PCG_A.US,D,20180606,000000,25.2499,25.5,25.2499,25.49,3539,0
+PCG_A.US,D,20180607,000000,25.08,26,25.08,25.4,14848,0
+PCG_A.US,D,20180608,000000,25.401,25.9,25.401,25.6458,1688,0
+PCG_A.US,D,20180611,000000,25.01,25.38,25.01,25.1152,13216,0
+PCG_A.US,D,20180612,000000,25.1501,25.2343,25.15,25.21,3166,0
+PCG_A.US,D,20180613,000000,25.3554,25.85,25.3092,25.79,3894,0
+PCG_A.US,D,20180614,000000,25.2,26,25.2,26,11852,0
+PCG_A.US,D,20180615,000000,26,26,25.5,25.5,3493,0
+PCG_A.US,D,20180618,000000,25.21,25.3558,25.01,25.01,11560,0
+PCG_A.US,D,20180619,000000,24.99,25.32,24.99,25.32,5335,0
+PCG_A.US,D,20180620,000000,25.23,25.86,25.23,25.23,2027,0
+PCG_A.US,D,20180621,000000,25.1685,25.23,25.1685,25.2,1864,0
+PCG_A.US,D,20180622,000000,24.95,25.25,24.95,25.01,15257,0
+PCG_A.US,D,20180625,000000,24.96,25.1617,24.55,24.62,24242,0
+PCG_A.US,D,20180626,000000,24.62,25.2,24.62,25.19,8052,0
+PCG_A.US,D,20180627,000000,25.0001,25.15,25,25.15,2093,0
+PCG_A.US,D,20180628,000000,24.96,25.2,24.95,25.075,15838,0
+PCG_A.US,D,20180629,000000,25.2226,25.5,25.1001,25.49,7362,0
+PCG_A.US,D,20180702,000000,25.5,26,25.3643,26,2921,0
+PCG_A.US,D,20180703,000000,25.11,25.5,25.11,25.5,2417,0
+PCG_A.US,D,20180705,000000,25.7,25.8704,25.175,25.79,6368,0
+PCG_A.US,D,20180706,000000,25.31,25.56,25.12,25.236,3955,0
+PCG_A.US,D,20180709,000000,25.4,25.4,25.01,25.261,8456,0
+PCG_A.US,D,20180710,000000,25.14,25.4899,25.13,25.251,4054,0
+PCG_A.US,D,20180711,000000,25.25,25.511,25.25,25.334,5746,0
+PCG_A.US,D,20180712,000000,25.55,25.64,25.35,25.64,13517,0
+PCG_A.US,D,20180713,000000,25.64,26.71,25.5274,26.47,44048,0
+PCG_A.US,D,20180716,000000,26,26.4453,25.99,26.41,1954,0
+PCG_A.US,D,20180717,000000,26.41,26.41,26.26,26.26,919,0
+PCG_A.US,D,20180718,000000,26.01,26.22,26.01,26.22,2008,0
+PCG_A.US,D,20180719,000000,26,26.4,25.835,25.835,4631,0
+PCG_A.US,D,20180720,000000,25.66,26.0965,25.66,26.0965,1658,0
+PCG_A.US,D,20180723,000000,25.9,26.32,25.5,25.5,2394,0
+PCG_A.US,D,20180724,000000,25.5,26.06,25.48,25.48,4343,0
+PCG_A.US,D,20180725,000000,25.48,26.0999,25.34,25.36,5346,0
+PCG_A.US,D,20180726,000000,25.55,26.1,25.5,25.69,4881,0
+PCG_A.US,D,20180727,000000,25.16,25.54,25.16,25.2802,10663,0
+PCG_A.US,D,20180730,000000,25.2,25.2,25.13,25.1501,6214,0
+PCG_A.US,D,20180731,000000,25.11,25.3484,25.11,25.18,4326,0
+PCG_A.US,D,20180801,000000,25.36,25.36,24.95,24.985,21116,0
+PCG_A.US,D,20180802,000000,25.153,25.153,24.9199,24.9199,3262,0
+PCG_A.US,D,20180803,000000,24.9,24.9985,24.8135,24.9985,7935,0
+PCG_A.US,D,20180806,000000,25,25.2018,25,25.2018,3206,0
+PCG_A.US,D,20180807,000000,25.1263,25.252,24.85,25.0709,4458,0
+PCG_A.US,D,20180808,000000,25,25.1612,24.9206,25.08,5322,0
+PCG_A.US,D,20180809,000000,25.0785,25.0785,24.93,24.93,557,0
+PCG_A.US,D,20180810,000000,24.93,25.05,24.75,24.75,5316,0
+PCG_A.US,D,20180813,000000,25.06,25.06,24.75,24.82,10608,0
+PCG_A.US,D,20180814,000000,24.85,25.0371,24.6,24.85,8099,0
+PCG_A.US,D,20180815,000000,24.8,24.8436,24.57,24.83,5501,0
+PCG_A.US,D,20180816,000000,24.61,24.75,24.6,24.7094,4529,0
+PCG_A.US,D,20180817,000000,24.59,24.69,24.2,24.65,42628,0
+PCG_A.US,D,20180820,000000,24.2001,24.5,24.2001,24.5,6804,0
+PCG_A.US,D,20180821,000000,24.1901,24.51,24.1901,24.48,7070,0
+PCG_A.US,D,20180822,000000,24.5,25.193,24.48,24.51,19046,0
+PCG_A.US,D,20180823,000000,24.944,24.944,24.55,24.725,2454,0
+PCG_A.US,D,20180824,000000,24.3501,24.54,24,24.49,6967,0
+PCG_A.US,D,20180827,000000,24.2,24.49,24.12,24.49,8702,0
+PCG_A.US,D,20180828,000000,24.31,24.79,24.12,24.79,32395,0
+PCG_A.US,D,20180829,000000,24.9,26.03,24.9,25.2,17974,0
+PCG_A.US,D,20180830,000000,25.38,25.97,25.38,25.85,15669,0
+PCG_A.US,D,20180831,000000,25.505,25.6045,25.46,25.47,2316,0
+PCG_A.US,D,20180904,000000,25.8,25.8714,25.6376,25.78,7076,0
+PCG_A.US,D,20180905,000000,25.79,25.8666,25.52,25.7,6246,0
+PCG_A.US,D,20180906,000000,25.1,25.21,24.53,25,2769,0
+PCG_A.US,D,20180907,000000,25.2,25.2,25.2,25.2,1169,0
+PCG_A.US,D,20180910,000000,25.1505,25.16,25.1,25.11,4430,0
+PCG_A.US,D,20180911,000000,25.15,25.45,25.1,25.14,3724,0
+PCG_A.US,D,20180912,000000,25.4541,25.5732,25.15,25.1995,2791,0
+PCG_A.US,D,20180913,000000,25.12,25.2758,25.11,25.25,6318,0
+PCG_A.US,D,20180914,000000,25.7,28.2,25.35,27,21016,0
+PCG_A.US,D,20180917,000000,27.19,27.19,26.49,26.99,7399,0
+PCG_A.US,D,20180918,000000,26.5364,27.769,26.5,27.769,29536,0
+PCG_A.US,D,20180919,000000,27.5,27.5,25.32,25.32,4775,0
+PCG_A.US,D,20180920,000000,25.5,26,25.4,25.7,5703,0
+PCG_A.US,D,20180921,000000,25.34,26.23,25.34,25.6058,2036,0
+PCG_A.US,D,20180924,000000,26.3429,26.3429,25.4878,25.4878,459,0
+PCG_A.US,D,20180925,000000,25.31,26.48,25.31,25.48,1811,0
+PCG_A.US,D,20180926,000000,25.8462,25.8462,25.4,25.4,2707,0
+PCG_A.US,D,20180927,000000,25.3,25.45,25.3,25.31,4976,0
+PCG_A.US,D,20180928,000000,25.11,25.7145,25.1,25.6099,5391,0
+PCG_A.US,D,20181001,000000,25.37,25.6,25.25,25.55,3341,0
+PCG_A.US,D,20181002,000000,25.5704,25.65,25.35,25.53,2225,0
+PCG_A.US,D,20181003,000000,25.5,25.7317,25.3124,25.52,6006,0
+PCG_A.US,D,20181004,000000,25.35,25.35,25.25,25.35,6191,0
+PCG_A.US,D,20181005,000000,25.33,25.646,25.25,25.646,9060,0
+PCG_A.US,D,20181008,000000,25.65,25.8478,25.6,25.6,2912,0
+PCG_A.US,D,20181009,000000,25.6,25.9,25.6,25.9,4625,0
+PCG_A.US,D,20181010,000000,25.8788,26.776,25.6,26.1754,3684,0
+PCG_A.US,D,20181012,000000,25.63,25.63,25.55,25.6,1667,0
+PCG_A.US,D,20181015,000000,25.565,25.95,25.565,25.95,781,0
+PCG_A.US,D,20181016,000000,25.75,25.96,25.75,25.94,1195,0
+PCG_A.US,D,20181017,000000,26,26.3055,25.606,25.606,1561,0
+PCG_A.US,D,20181018,000000,25.9164,25.9164,25.7,25.8327,2364,0
+PCG_A.US,D,20181019,000000,25.95,25.9999,25.621,25.66,3453,0
+PCG_A.US,D,20181022,000000,25.45,25.7991,25.41,25.7991,1243,0
+PCG_A.US,D,20181023,000000,25.4,25.4,25.01,25.15,4185,0
+PCG_A.US,D,20181024,000000,25.15,25.15,25.1,25.1,6645,0
+PCG_A.US,D,20181025,000000,25.75,25.75,25.2601,25.4279,3801,0
+PCG_A.US,D,20181026,000000,25.0406,25.6399,25.0406,25.5188,2428,0
+PCG_A.US,D,20181029,000000,25.23,25.3506,25.1,25.3506,3243,0
+PCG_A.US,D,20181030,000000,25.35,25.35,25.2356,25.2356,2543,0
+PCG_A.US,D,20181031,000000,25.11,25.5497,25.11,25.5,1616,0
+PCG_A.US,D,20181101,000000,25.22,25.44,25.22,25.44,1776,0
+PCG_A.US,D,20181102,000000,25.1208,25.2052,25.12,25.2052,1116,0
+PCG_A.US,D,20181105,000000,25.2427,26.2,25.2427,25.5,3516,0
+PCG_A.US,D,20181106,000000,25.5,25.551,25.5,25.504,1291,0
+PCG_A.US,D,20181107,000000,25.8818,25.942,25.41,25.41,3984,0
+PCG_A.US,D,20181108,000000,25.46,25.47,25.1,25.1,7177,0
+PCG_A.US,D,20181109,000000,25,25.05,24.55,24.62,19797,0
+PCG_A.US,D,20181112,000000,23.5,23.56,20.16,23.51,43575,0
+PCG_A.US,D,20181113,000000,23,23.6,23,23.5,31887,0
+PCG_A.US,D,20181114,000000,21.9,22.25,17.7555,17.978,136964,0
+PCG_A.US,D,20181115,000000,17.75,18.8905,16.5,18.8905,102367,0
+PCG_A.US,D,20181116,000000,20.05,22.93,19.6,22.25,68131,0
+PCG_A.US,D,20181119,000000,21.6,22.4999,21.3,21.4,12372,0
+PCG_A.US,D,20181120,000000,21.48,21.5,21.3,21.47,21385,0
+PCG_A.US,D,20181121,000000,21.4903,22.5675,21.4065,22.48,11030,0
+PCG_A.US,D,20181123,000000,21.81,22.75,21.81,21.95,2341,0
+PCG_A.US,D,20181126,000000,21.73,22,21.35,21.35,10731,0
+PCG_A.US,D,20181127,000000,21.21,22.398,21.21,22.37,12908,0
+PCG_A.US,D,20181128,000000,22,22.1212,22,22.1212,8808,0
+PCG_A.US,D,20181129,000000,21.81,22.1,21.56,21.56,19713,0
+PCG_A.US,D,20181130,000000,21.6,21.9474,20.6,21.61,12101,0
+PCG_A.US,D,20181203,000000,21.46,21.863,21.46,21.55,8301,0
+PCG_A.US,D,20181204,000000,21.5,21.7299,20.975,21.05,13086,0
+PCG_A.US,D,20181206,000000,20.22,20.9711,20.1,20.27,17196,0
+PCG_A.US,D,20181207,000000,20.8,20.9,20.8,20.8,9112,0
+PCG_A.US,D,20181210,000000,20.5,21.0807,19.46,20.35,24669,0
+PCG_A.US,D,20181211,000000,20.35,20.5,19.68,19.7,24376,0
+PCG_A.US,D,20181212,000000,19.7,20.4,19.7,19.91,21624,0
+PCG_A.US,D,20181213,000000,20.3,20.3,19.75,19.7501,13943,0
+PCG_A.US,D,20181214,000000,19.75,20.0001,19.75,19.85,17405,0
+PCG_A.US,D,20181217,000000,19.11,19.4287,18.7,19.06,10441,0
+PCG_A.US,D,20181218,000000,18.74,19.095,18.74,18.87,16407,0
+PCG_A.US,D,20181219,000000,18.88,18.894,18.65,18.65,22515,0
+PCG_A.US,D,20181220,000000,18.4,19.336,17.76,17.94,14792,0
+PCG_A.US,D,20181221,000000,18.13,18.3446,17.9477,17.9477,5999,0
+PCG_A.US,D,20181224,000000,17.9,18.18,17.7408,17.95,22928,0
+PCG_A.US,D,20181226,000000,17.61,18.304,17.52,17.52,11168,0
+PCG_A.US,D,20181227,000000,17.84,18.15,17.84,18.15,8886,0
+PCG_A.US,D,20181228,000000,17.81,19.9999,17.81,19.09,14328,0
+PCG_A.US,D,20181231,000000,19.5861,19.5861,19.15,19.185,28797,0
+PCG_A.US,D,20190102,000000,19.15,19.18,19.15,19.16,8039,0
+PCG_A.US,D,20190103,000000,19.2279,19.5,19.13,19.13,7173,0
+PCG_A.US,D,20190104,000000,20,20,19.156,19.17,6529,0
+PCG_A.US,D,20190107,000000,16,18.3162,15.99,17.82,703443,0
+PCG_A.US,D,20190108,000000,16.3,18.5,16.25,17.93,105216,0
+PCG_A.US,D,20190109,000000,17.62,18.7499,17.62,18.58,79241,0
+PCG_A.US,D,20190110,000000,18.18,18.92,18.18,18.33,76249,0
+PCG_A.US,D,20190111,000000,17.76,18.84,17.76,18.81,118657,0
+PCG_A.US,D,20190114,000000,14.52,16.4,14.0101,15.7,1150135,0
+PCG_A.US,D,20190115,000000,14.13,15.35,13.52,14.32,393879,0
+PCG_A.US,D,20190116,000000,13.54,14.835,13.54,14.81,543138,0
+PCG_A.US,D,20190117,000000,15.63,15.95,14.94,15.8,68969,0
+PCG_A.US,D,20190118,000000,15.5,16.021,15.43,15.7,73052,0
+PCG_A.US,D,20190122,000000,15.19,15.93,15.0501,15.8,15752,0
+PCG_A.US,D,20190123,000000,16,16,15.54,15.8,33482,0
+PCG_A.US,D,20190124,000000,15.52,21.07,15.52,19.79,337722,0
+PCG_A.US,D,20190125,000000,19.4,19.404,18.5555,18.83,59990,0
+PCG_A.US,D,20190128,000000,18.01,19.95,16.673,18.62,50918,0
+PCG_A.US,D,20190129,000000,18.11,19.655,18.04,19,19741,0
+PCG_A.US,D,20190130,000000,19.44,19.68,19.03,19.68,21922,0
+PCG_A.US,D,20190131,000000,19.79,19.8,19.2458,19.8,35862,0
+PCG_A.US,D,20190201,000000,19.5,19.82,19.4,19.55,111964,0
+PCG_A.US,D,20190204,000000,19.36,19.85,19.36,19.8,47631,0
+PCG_A.US,D,20190205,000000,19.76,19.78,19.6,19.78,3610,0
+PCG_A.US,D,20190206,000000,19.78,19.79,19.6,19.79,4280,0
+PCG_A.US,D,20190207,000000,19.25,19.79,19.25,19.79,7376,0
+PCG_A.US,D,20190208,000000,19.6,19.8,19.45,19.45,7071,0
+PCG_A.US,D,20190211,000000,19.46,19.81,19.46,19.6,12833,0
+PCG_A.US,D,20190212,000000,19.61,20.575,19.61,20.05,17184,0
+PCG_A.US,D,20190213,000000,20.4,20.64,20.301,20.44,8216,0
+PCG_A.US,D,20190214,000000,20.5411,20.96,20.5,20.96,5527,0
+PCG_A.US,D,20190215,000000,20.81,21.25,20.75,21.22,5599,0
+PCG_A.US,D,20190219,000000,21.13,21.31,20.9035,21.31,12600,0
+PCG_A.US,D,20190220,000000,21.4,21.5518,20.3907,21.5518,14543,0
+PCG_A.US,D,20190221,000000,21.3,21.68,21.3,21.65,2148,0
+PCG_A.US,D,20190222,000000,21.75,21.75,21.45,21.45,13341,0
+PCG_A.US,D,20190225,000000,21.46,21.75,21.45,21.6,9558,0
+PCG_A.US,D,20190226,000000,21.45,21.6,21.45,21.6,27859,0
+PCG_A.US,D,20190227,000000,21.54,21.8,21.45,21.5,7575,0
+PCG_A.US,D,20190228,000000,21.45,22.36,21.45,22.36,31446,0
+PCG_A.US,D,20190301,000000,21.48,22.4,21.48,22.36,10802,0
+PCG_A.US,D,20190304,000000,22.4,22.6,21.6503,21.66,8062,0
+PCG_A.US,D,20190305,000000,22.25,22.6,21.8038,22.58,8274,0
+PCG_A.US,D,20190306,000000,22.57,22.6,22.066,22.15,4514,0
+PCG_A.US,D,20190307,000000,22.19,22.6,21.9768,22.6,3870,0
+PCG_A.US,D,20190308,000000,22.4,22.7,22.12,22.4,2923,0
+PCG_A.US,D,20190311,000000,21.9246,23.49,21.92,22.6,8250,0
+PCG_A.US,D,20190312,000000,22.43,23.32,22.39,22.39,7253,0
+PCG_A.US,D,20190313,000000,22.36,22.79,22,22.79,3930,0
+PCG_A.US,D,20190314,000000,22.54,23.035,22.1,22.1,5901,0
+PCG_A.US,D,20190315,000000,22.3,23.3,22.2,22.2,3372,0
+PCG_A.US,D,20190318,000000,23.15,23.15,22.8862,22.99,2807,0
+PCG_A.US,D,20190319,000000,22.11,23.1496,22.11,22.95,3343,0
+PCG_A.US,D,20190320,000000,22.2105,23.15,22.2105,23.15,6179,0
+PCG_A.US,D,20190321,000000,22.31,23.2,22.31,23.2,5930,0
+PCG_A.US,D,20190322,000000,22.551,22.825,21.8,21.8,15136,0
+PCG_A.US,D,20190325,000000,22.06,22.79,21.4,22.79,8986,0
+PCG_A.US,D,20190326,000000,22.79,23.22,22.7601,23,4683,0
+PCG_A.US,D,20190327,000000,22.49,23,22.45,22.93,6612,0
+PCG_A.US,D,20190328,000000,22.93,22.98,22.05,22.98,10333,0
+PCG_A.US,D,20190329,000000,22.95,23.173,22.53,23.07,45561,0
+PCG_A.US,D,20190401,000000,23.05,23.65,22.62,22.75,6960,0
+PCG_A.US,D,20190402,000000,23.63,23.63,22.78,22.95,2482,0
+PCG_A.US,D,20190403,000000,22.5001,23.495,22.5001,22.89,5578,0
+PCG_A.US,D,20190404,000000,22.53,23.61,22.53,22.9788,2087,0
+PCG_A.US,D,20190405,000000,23.42,23.42,22.6,22.6,5620,0
+PCG_A.US,D,20190408,000000,23.35,23.39,22.3412,22.75,5818,0
+PCG_A.US,D,20190409,000000,22.4,23.5,22.4,23.5,13173,0
+PCG_A.US,D,20190410,000000,23.5,23.701,23.26,23.67,13847,0
+PCG_A.US,D,20190411,000000,23.52,23.89,22.81,22.81,4011,0
+PCG_A.US,D,20190412,000000,22.7284,23.667,22.5,23.1262,1694,0
+PCG_A.US,D,20190415,000000,22.86,23.78,22.86,23,11595,0
+PCG_A.US,D,20190416,000000,22.91,23.28,22.91,23.28,3753,0
+PCG_A.US,D,20190417,000000,23.08,23.08,22.76,23,4954,0
+PCG_A.US,D,20190418,000000,23.1,23.1,23,23.08,6809,0
+PCG_A.US,D,20190422,000000,22.75,23.77,22.75,23.76,2777,0
+PCG_A.US,D,20190423,000000,23.77,23.77,23.1501,23.68,11754,0
+PCG_A.US,D,20190424,000000,23.78,24.14,23.26,24.14,28451,0
+PCG_A.US,D,20190425,000000,24.28,24.453,23.51,24.24,5983,0
+PCG_A.US,D,20190426,000000,24.24,24.3829,23.4952,23.65,3689,0
+PCG_A.US,D,20190429,000000,23.6,24.5,23.6,23.97,8993,0
+PCG_A.US,D,20190430,000000,23.91,24.51,23.5,24.51,53104,0
+PCG_A.US,D,20190501,000000,24.45,24.45,23.5777,23.75,8094,0
+PCG_A.US,D,20190502,000000,23.75,24.6999,23.57,24.5001,59535,0
+PCG_A.US,D,20190503,000000,24.83,24.83,24.5,24.5,12872,0
+PCG_A.US,D,20190506,000000,24.01,24.72,24.01,24.5001,8006,0
+PCG_A.US,D,20190507,000000,24.85,24.85,24.5,24.5,2333,0
+PCG_A.US,D,20190508,000000,24.49,24.6259,24.49,24.5,1413,0
+PCG_A.US,D,20190509,000000,24.5,24.5,24.5,24.5,3695,0
+PCG_A.US,D,20190510,000000,23.81,24.6225,23.81,24.549,9215,0
+PCG_A.US,D,20190513,000000,24.54,24.54,24.54,24.54,242,0
+PCG_A.US,D,20190514,000000,24.82,25.9,24.2708,25.89,14773,0
+PCG_A.US,D,20190515,000000,25.05,27.02,25.05,26.49,7763,0
+PCG_A.US,D,20190516,000000,25.79,26.49,25,26.49,4883,0
+PCG_A.US,D,20190517,000000,25.5809,25.9,24.75,25.9,4413,0
+PCG_A.US,D,20190520,000000,25.9,25.9,24.98,25.4,7500,0
+PCG_A.US,D,20190521,000000,25.42,25.42,24.27,24.74,14025,0
+PCG_A.US,D,20190522,000000,24.1454,25.72,23.02,25.72,7567,0
+PCG_A.US,D,20190523,000000,25.01,25.26,24.2,24.74,2877,0
+PCG_A.US,D,20190524,000000,24.3,25.5,24.2,24.95,4732,0
+PCG_A.US,D,20190528,000000,25.21,25.35,24.74,25.35,3860,0
+PCG_A.US,D,20190529,000000,25.28,25.28,24.51,24.88,4947,0
+PCG_A.US,D,20190530,000000,24.88,25.122,24.85,25.02,5902,0
+PCG_A.US,D,20190531,000000,24.63,25.3,24.32,24.99,34935,0
+PCG_A.US,D,20190603,000000,24.94,24.99,24.38,24.99,2881,0
+PCG_A.US,D,20190604,000000,24.55,25.2,24.55,24.87,8233,0
+PCG_A.US,D,20190605,000000,24.9,25.2,24.69,24.69,4301,0
+PCG_A.US,D,20190606,000000,24.41,24.8133,24.41,24.6705,4923,0
+PCG_A.US,D,20190607,000000,24.9,24.9,24.9,24.9,554,0
+PCG_A.US,D,20190610,000000,24.66,24.7833,24.64,24.7733,3461,0
+PCG_A.US,D,20190611,000000,24.9,24.9,24.4,24.4,2045,0
+PCG_A.US,D,20190612,000000,24.5,24.55,24.5,24.55,4112,0
+PCG_A.US,D,20190613,000000,24.55,24.5647,24.55,24.5647,3119,0
+PCG_A.US,D,20190614,000000,24.6,24.65,24.6,24.65,784,0
+PCG_A.US,D,20190617,000000,24.98,24.98,24.45,24.5234,2497,0
+PCG_A.US,D,20190618,000000,24.38,24.83,24.31,24.83,7444,0
+PCG_A.US,D,20190619,000000,24.8,25.7,24.8,25.7,4876,0
+PCG_A.US,D,20190620,000000,25.8,25.8,25.432,25.78,4987,0
+PCG_A.US,D,20190621,000000,25.51,25.5518,25.25,25.51,1948,0
+PCG_A.US,D,20190624,000000,25.6537,25.78,25.6537,25.78,1073,0
+PCG_A.US,D,20190625,000000,25.7066,26.47,25.6847,26.45,7806,0
+PCG_A.US,D,20190626,000000,26.1,26.28,26.0136,26.28,532,0
+PCG_A.US,D,20190627,000000,25.9735,26.45,25.9735,26.45,2098,0
+PCG_A.US,D,20190628,000000,26.4814,26.8,25.53,26.8,18116,0
+PCG_A.US,D,20190701,000000,26.82,26.82,26.299,26.8,2047,0
+PCG_A.US,D,20190702,000000,26.8,27,26.15,26.15,3448,0
+PCG_A.US,D,20190703,000000,26.2808,26.2808,26.1501,26.1501,1185,0
+PCG_A.US,D,20190705,000000,26.25,26.25,26.25,26.25,333,0
+PCG_A.US,D,20190708,000000,26.25,26.5,26.1225,26.5,3273,0
+PCG_A.US,D,20190709,000000,26.7,27.1552,26.7,27,16090,0
+PCG_A.US,D,20190710,000000,27,27.51,27,27.3,22696,0
+PCG_A.US,D,20190711,000000,27.06,27.3,26.96,27.3,3659,0
+PCG_A.US,D,20190712,000000,26.3375,27.4168,26.01,27.34,24440,0
+PCG_A.US,D,20190715,000000,26.62,27,26.62,26.95,46488,0
+PCG_A.US,D,20190716,000000,25.5813,26.8877,25.5813,26.8877,2209,0
+PCG_A.US,D,20190717,000000,26.25,26.89,26.25,26.89,1894,0
+PCG_A.US,D,20190718,000000,26.69,27.35,25.75,27.21,4058,0
+PCG_A.US,D,20190719,000000,27.2,27.2464,25.85,26.85,6089,0
+PCG_A.US,D,20190722,000000,26.3,26.3,25.77,25.8,5237,0
+PCG_A.US,D,20190723,000000,25.83,26.8,25.83,26.8,7411,0
+PCG_A.US,D,20190724,000000,26.2986,26.9,26.13,26.9,3243,0
+PCG_A.US,D,20190725,000000,26.13,26.95,26.13,26.95,4607,0
+PCG_A.US,D,20190726,000000,26.4959,26.6462,25.8,26.64,9194,0
+PCG_A.US,D,20190729,000000,25.83,26.54,25.83,26.5,2322,0
+PCG_A.US,D,20190730,000000,26.59,26.84,26.49,26.84,7921,0
+PCG_A.US,D,20190731,000000,26.63,27.55,26.36,27.55,33394,0
+PCG_A.US,D,20190801,000000,27.2,27.39,26.61,27.14,10078,0
+PCG_A.US,D,20190802,000000,27.35,27.35,27.34,27.34,326,0
+PCG_A.US,D,20190805,000000,27.15,27.34,27.13,27.34,2038,0
+PCG_A.US,D,20190806,000000,26.75,27.5,26.75,27.45,5916,0
+PCG_A.US,D,20190807,000000,27.11,27.11,26.93,26.93,255,0
+PCG_A.US,D,20190808,000000,26.9,27,26.9,27,335,0
+PCG_A.US,D,20190809,000000,27,27,26.513,27,2637,0
+PCG_A.US,D,20190812,000000,26.7,27.6,26.7,27.6,2075,0
+PCG_A.US,D,20190813,000000,27.25,27.6299,26.9283,27.4368,1339,0
+PCG_A.US,D,20190814,000000,27.84,27.88,26.66,27.88,656,0
+PCG_A.US,D,20190815,000000,27.88,28.11,26.38,27.25,2223,0
+PCG_A.US,D,20190816,000000,26.75,27.85,26.2,26.28,8198,0
+PCG_A.US,D,20190819,000000,24.9,25.6,24.5,24.75,11066,0
+PCG_A.US,D,20190820,000000,25.45,25.46,23.85,25.39,7417,0
+PCG_A.US,D,20190821,000000,25.2,25.3955,24.9,25.38,4710,0
+PCG_A.US,D,20190822,000000,25.5,25.5,25.42,25.42,790,0
+PCG_A.US,D,20190823,000000,25.72,25.78,25.72,25.78,1084,0
+PCG_A.US,D,20190826,000000,25.01,26.47,25.01,26.47,1375,0
+PCG_A.US,D,20190827,000000,26.1476,26.45,25.2,26.4,1771,0
+PCG_A.US,D,20190828,000000,25.425,26.45,25.35,25.35,2727,0
+PCG_A.US,D,20190829,000000,25.87,26.37,25.87,26.27,4617,0
+PCG_A.US,D,20190830,000000,26.26,26.79,26.1947,26.79,35663,0
+PCG_A.US,D,20190903,000000,26.26,26.75,25.5501,25.5501,4168,0
+PCG_A.US,D,20190904,000000,26.85,26.9,25.7956,26.3927,1875,0
+PCG_A.US,D,20190905,000000,26.89,26.89,26.301,26.68,3697,0
+PCG_A.US,D,20190906,000000,26.01,26.1594,26.0001,26.0001,2404,0
+PCG_A.US,D,20190909,000000,25.58,26.27,25.58,26,2102,0
+PCG_A.US,D,20190910,000000,25.75,26.583,25.75,26,3434,0
+PCG_A.US,D,20190911,000000,25.9215,26.0851,25.47,25.6,9727,0
+PCG_A.US,D,20190912,000000,25.7864,26.2501,25.47,25.47,7570,0
+PCG_A.US,D,20190913,000000,26.2238,26.2238,25.16,25.2274,2849,0
+PCG_A.US,D,20190916,000000,25.4084,25.8023,25.4084,25.52,2265,0
+PCG_A.US,D,20190917,000000,25.95,25.95,25.45,25.95,978,0
+PCG_A.US,D,20190918,000000,25.46,25.98,25.45,25.98,2090,0
+PCG_A.US,D,20190919,000000,25.8166,26.1,25.55,26.1,2803,0
+PCG_A.US,D,20190920,000000,25.93,26.24,25.73,26.24,2101,0
+PCG_A.US,D,20190923,000000,25.93,25.9671,25.55,25.86,3898,0
+PCG_A.US,D,20190924,000000,25.8513,26.24,25.7449,26.24,1134,0
+PCG_A.US,D,20190925,000000,26.235,26.235,25.74,25.74,2410,0
+PCG_A.US,D,20190926,000000,25.81,25.97,25.78,25.89,3929,0
+PCG_A.US,D,20190927,000000,25.65,26.6,25.65,26.5,6662,0
+PCG_A.US,D,20190930,000000,25.93,26.92,25.9,26.92,31317,0
+PCG_A.US,D,20191001,000000,26.22,26.6871,26,26.28,3911,0
+PCG_A.US,D,20191002,000000,26.235,26.92,26,26.877,12130,0
+PCG_A.US,D,20191003,000000,26.85,26.85,25.9,25.9,3658,0
+PCG_A.US,D,20191004,000000,26.41,26.51,26.15,26.15,5814,0
+PCG_A.US,D,20191008,000000,25.86,26.39,25.86,26.26,1030,0
+PCG_A.US,D,20191009,000000,26.39,26.62,26.21,26.21,2741,0
+PCG_A.US,D,20191010,000000,24.56,26.42,24.56,25.55,44719,0
+PCG_A.US,D,20191011,000000,25.74,26.35,25.74,26.03,4854,0
+PCG_A.US,D,20191014,000000,26.1,26.37,25.35,26.19,4599,0
+PCG_A.US,D,20191015,000000,26.47,26.68,26.25,26.25,1705,0
+PCG_A.US,D,20191016,000000,26.03,27,26.0009,27,6757,0
+PCG_A.US,D,20191017,000000,26.96,27.17,26.3,26.3,3703,0
+PCG_A.US,D,20191018,000000,26.07,26.673,26.07,26.43,2019,0
+PCG_A.US,D,20191021,000000,26.551,26.91,26.26,26.53,3369,0
+PCG_A.US,D,20191022,000000,25.88,26.51,25.75,26.18,2080,0
+PCG_A.US,D,20191023,000000,26.08,26.77,26.08,26.77,1250,0
+PCG_A.US,D,20191024,000000,26.86,27,26.3,26.75,9652,0
+PCG_A.US,D,20191025,000000,25.65,25.99,24.6215,24.9,20715,0
+PCG_A.US,D,20191028,000000,23.95,23.95,22.8,23.254,205535,0
+PCG_A.US,D,20191029,000000,22.85,22.85,20.78,21.5,37291,0
+PCG_A.US,D,20191030,000000,23,23.5,22.6134,22.8884,8806,0
+PCG_A.US,D,20191031,000000,23.2499,23.58,21.475,23.05,35498,0
+PCG_A.US,D,20191101,000000,23.1,24,23.1,23.2,6261,0
+PCG_A.US,D,20191104,000000,23.25,24,23.25,24,2407,0
+PCG_A.US,D,20191105,000000,24,24.5,24,24.35,17531,0
+PCG_A.US,D,20191106,000000,24.09,25.075,24.05,24.43,22797,0
+PCG_A.US,D,20191107,000000,24.25,24.8564,24.06,24.83,6810,0
+PCG_A.US,D,20191108,000000,24.8001,24.8001,24.26,24.32,4381,0
+PCG_A.US,D,20191111,000000,24.13,24.66,24.05,24.05,5409,0
+PCG_A.US,D,20191112,000000,24.15,24.65,24,24.65,12126,0
+PCG_A.US,D,20191113,000000,24.2708,24.3363,24.15,24.15,1981,0
+PCG_A.US,D,20191114,000000,24.4926,24.564,24.15,24.15,8672,0
+PCG_A.US,D,20191115,000000,24.17,24.2,24.15,24.15,1314,0
+PCG_A.US,D,20191118,000000,24.51,24.51,24.15,24.15,3544,0
+PCG_A.US,D,20191119,000000,24.08,24.2133,24.08,24.15,3329,0
+PCG_A.US,D,20191120,000000,24.15,24.3744,24.15,24.16,4822,0
+PCG_A.US,D,20191121,000000,24.16,24.2606,24.15,24.17,3239,0
+PCG_A.US,D,20191122,000000,24.0685,24.0685,24.0685,24.0685,291,0
+PCG_A.US,D,20191125,000000,24.3066,24.3344,24.15,24.2,4450,0
+PCG_A.US,D,20191126,000000,24.17,24.25,24.15,24.21,7426,0
+PCG_A.US,D,20191127,000000,24.302,24.302,24.2,24.2,1223,0
+PCG_A.US,D,20191129,000000,23.83,24.51,23.83,24.51,15710,0
+PCG_A.US,D,20191202,000000,24.26,24.49,24.2,24.2,6925,0
+PCG_A.US,D,20191203,000000,24.1345,24.34,24.1345,24.34,9218,0
+PCG_A.US,D,20191204,000000,24.1,24.6099,24.1,24.51,8841,0
+PCG_A.US,D,20191205,000000,24.6,24.9797,24.6,24.61,4244,0
+PCG_A.US,D,20191206,000000,24.58,24.7458,24.55,24.55,3734,0
+PCG_A.US,D,20191209,000000,25.3846,26.3665,25.3846,25.6431,4037,0
+PCG_A.US,D,20191210,000000,26,26.47,25.62,26.325,3945,0
+PCG_A.US,D,20191211,000000,26.96,26.96,26.14,26.2223,1314,0
+PCG_A.US,D,20191212,000000,25.72,25.72,25.65,25.65,2548,0
+PCG_A.US,D,20191213,000000,26.17,27,25.81,27,2991,0
+PCG_A.US,D,20191216,000000,24.85,25.5723,24.85,25.43,3978,0
+PCG_A.US,D,20191217,000000,25.56,26,25.56,25.6739,3555,0
+PCG_A.US,D,20191218,000000,25.89,26.11,25.68,25.6816,2433,0
+PCG_A.US,D,20191219,000000,26,26.89,26,26.89,1668,0
+PCG_A.US,D,20191220,000000,26.89,26.89,26.89,26.89,506,0
+PCG_A.US,D,20191224,000000,26.8,26.8,26.8,26.8,183,0
+PCG_A.US,D,20191226,000000,25.82,26.73,25.82,26.73,2266,0
+PCG_A.US,D,20191227,000000,25.89,26.2507,25.89,26.04,3447,0
+PCG_A.US,D,20191230,000000,25.85,26.38,25.84,26.38,1812,0
+PCG_A.US,D,20191231,000000,26.05,26.5,25.8,25.98,5749,0
+PCG_A.US,D,20200102,000000,26.0133,26.47,25.94,26,1230,0
+PCG_A.US,D,20200103,000000,25.77,25.99,25.77,25.99,2588,0
+PCG_A.US,D,20200106,000000,25.67,26,25.67,25.81,6306,0
+PCG_A.US,D,20200107,000000,25.88,26.25,25.88,26.2,3481,0
+PCG_A.US,D,20200108,000000,26.19,26.29,25.85,25.85,2118,0
+PCG_A.US,D,20200109,000000,25.69,26.47,25.69,26.0019,2128,0
+PCG_A.US,D,20200110,000000,25.85,26.2,25.85,25.8535,14408,0
+PCG_A.US,D,20200113,000000,26,26,25.85,25.85,1164,0
+PCG_A.US,D,20200114,000000,26,26.316,25.91,26.316,2167,0
+PCG_A.US,D,20200115,000000,26.0001,26.5,26,26.5,5646,0
+PCG_A.US,D,20200116,000000,26.4513,26.4513,26,26.2807,982,0
+PCG_A.US,D,20200117,000000,26,26.0093,25.88,25.88,2648,0
+PCG_A.US,D,20200121,000000,25.95,26.1884,25.95,26.1884,3070,0
+PCG_A.US,D,20200122,000000,26.41,26.43,26.37,26.37,2171,0
+PCG_A.US,D,20200123,000000,26.14,26.6,26.14,26.5,3352,0
+PCG_A.US,D,20200124,000000,26.5,26.99,26.2,26.99,2630,0
+PCG_A.US,D,20200127,000000,26.1,26.15,26.1,26.15,386,0
+PCG_A.US,D,20200128,000000,26.4372,26.4372,26.39,26.39,976,0
+PCG_A.US,D,20200129,000000,26.55,26.6,26.21,26.46,4454,0
+PCG_A.US,D,20200130,000000,26.21,26.96,26.21,26.8,1174,0
+PCG_A.US,D,20200131,000000,26.25,27,26.25,27,1515,0
+PCG_A.US,D,20200203,000000,26.6,27,26.6,27,3511,0
+PCG_A.US,D,20200204,000000,27,27.562,27,27.42,4436,0
+PCG_A.US,D,20200205,000000,27.5,27.99,27.37,27.99,3230,0
+PCG_A.US,D,20200206,000000,27.69,27.713,27.69,27.713,697,0
+PCG_A.US,D,20200207,000000,27.46,27.935,27.46,27.935,597,0
+PCG_A.US,D,20200210,000000,28.01,29.45,28,29.28,7539,0
+PCG_A.US,D,20200211,000000,29.38,29.38,29.1,29.2,1157,0
+PCG_A.US,D,20200212,000000,28.68,28.7709,28.5,28.5,6245,0
+PCG_A.US,D,20200214,000000,28.5,28.62,28.5,28.62,2051,0
+PCG_A.US,D,20200218,000000,28.26,28.88,28.26,28.6,4556,0
+PCG_A.US,D,20200219,000000,28.41,28.88,28.4,28.4,2805,0
+PCG_A.US,D,20200220,000000,28.6,29.13,28.6,29.13,5743,0
+PCG_A.US,D,20200221,000000,29,29.34,29,29.25,12286,0
+PCG_A.US,D,20200224,000000,29.02,29.14,29.01,29.049,1480,0
+PCG_A.US,D,20200225,000000,29,29.01,29,29,8417,0
+PCG_A.US,D,20200226,000000,29.04,29.4,29.03,29.12,9972,0
+PCG_A.US,D,20200227,000000,29.05,29.11,29.05,29.05,2840,0
+PCG_A.US,D,20200228,000000,29.091,29.44,29,29.44,7983,0
+PCG_A.US,D,20200302,000000,29,29.45,29,29,2528,0
+PCG_A.US,D,20200303,000000,29.1,29.68,29.0616,29.68,3029,0
+PCG_A.US,D,20200304,000000,29.5647,29.5647,29.1,29.1,777,0
+PCG_A.US,D,20200305,000000,29,29.17,29,29.06,2405,0
+PCG_A.US,D,20200306,000000,29,29.2674,29,29.06,3566,0
+PCG_A.US,D,20200309,000000,29,29.03,28.25,28.3874,14234,0
+PCG_A.US,D,20200310,000000,29.02,29.35,29.02,29.35,2414,0
+PCG_A.US,D,20200311,000000,29.05,29.135,29.02,29.02,2671,0
+PCG_A.US,D,20200312,000000,28.15,28.76,25.54,26.5,7228,0
+PCG_A.US,D,20200313,000000,28,28,26.04,27.9,9394,0
+PCG_A.US,D,20200316,000000,25.95,27.81,25.1,26.73,9611,0
+PCG_A.US,D,20200317,000000,25.1,26.91,25.1,26.76,3618,0
+PCG_A.US,D,20200318,000000,25.172,26.5,23.25,23.25,3136,0
+PCG_A.US,D,20200319,000000,23.11,26,23,26,10888,0
+PCG_A.US,D,20200320,000000,27,27,24.02,24.02,1958,0
+PCG_A.US,D,20200323,000000,23,23.51,23,23.51,3624,0
+PCG_A.US,D,20200324,000000,24.11,25.875,24.11,24.25,5480,0
+PCG_A.US,D,20200325,000000,23.35,25.25,23.35,25.25,14440,0
+PCG_A.US,D,20200326,000000,27.41,27.4649,26.9616,26.98,4723,0
+PCG_A.US,D,20200327,000000,27.95,27.95,25.2,25.59,5452,0
+PCG_A.US,D,20200330,000000,25.51,25.94,25.18,25.18,3966,0
+PCG_A.US,D,20200331,000000,25.5,25.5,25.2939,25.5,1292,0
+PCG_A.US,D,20200401,000000,25.02,25.02,23.37,24.47,5209,0
+PCG_A.US,D,20200402,000000,26.19,26.19,21.8006,23,4122,0
+PCG_A.US,D,20200403,000000,23.5,23.93,23,23.93,3634,0
+PCG_A.US,D,20200406,000000,24.7978,24.87,24.03,24.19,4516,0
+PCG_A.US,D,20200407,000000,24.75,24.75,24.2782,24.2782,691,0
+PCG_A.US,D,20200408,000000,24.75,25.4075,24.5001,25.4075,3277,0
+PCG_A.US,D,20200409,000000,25.5,27.91,25.4936,26.92,15457,0
+PCG_A.US,D,20200413,000000,26,27.5,26,27.5,3057,0
+PCG_A.US,D,20200414,000000,26.68,27.1,26.475,27.1,4738,0
+PCG_A.US,D,20200415,000000,26,27.05,26,27.05,1401,0
+PCG_A.US,D,20200416,000000,27.25,27.4236,27,27.3,3992,0
+PCG_A.US,D,20200417,000000,27.3,27.97,27.07,27.07,3237,0
+PCG_A.US,D,20200420,000000,26.67,26.8936,26.67,26.8836,2133,0
+PCG_A.US,D,20200421,000000,27.4,27.4999,27.24,27.41,3040,0
+PCG_A.US,D,20200422,000000,27.5,27.5548,27.1,27.4,3176,0
+PCG_A.US,D,20200423,000000,27.42,27.4546,27.25,27.375,1487,0
+PCG_A.US,D,20200424,000000,27.4,27.435,27.25,27.4,1189,0
+PCG_A.US,D,20200427,000000,27.12,27.5,27.1,27.5,2441,0
+PCG_A.US,D,20200428,000000,27.5,27.5,25.81,27.3,1264,0
+PCG_A.US,D,20200429,000000,26.5,27,26.5,27,1107,0
+PCG_A.US,D,20200430,000000,26.5,26.95,24.41,25.48,23183,0
+PCG_A.US,D,20200501,000000,26.91,27.4,26.91,27.4,11708,0
+PCG_A.US,D,20200504,000000,28.275,28.275,27.33,27.55,7307,0
+PCG_A.US,D,20200505,000000,27.76,27.76,27.25,27.3,696,0
+PCG_A.US,D,20200506,000000,27.25,27.85,26.75,27.8049,3703,0
+PCG_A.US,D,20200507,000000,27.65,27.65,27.65,27.65,293,0
+PCG_A.US,D,20200508,000000,27.65,27.65,27.65,27.65,500,0
+PCG_A.US,D,20200511,000000,28.25,28.25,27.76,28.25,1298,0
+PCG_A.US,D,20200512,000000,27.3942,27.56,27.39,27.54,13642,0
+PCG_A.US,D,20200513,000000,27.4,27.69,27.4,27.4,1193,0
+PCG_A.US,D,20200514,000000,27.4,27.602,27.4,27.602,1023,0
+PCG_A.US,D,20200518,000000,27.21,28,27.21,27.75,4993,0
+PCG_A.US,D,20200519,000000,27.77,28.85,27.77,27.8371,6545,0
+PCG_A.US,D,20200520,000000,27.74,28.15,27.41,28.15,3959,0
+PCG_A.US,D,20200521,000000,27.62,27.82,27.52,27.62,1678,0
+PCG_A.US,D,20200522,000000,27.41,28,27.41,28,862,0
+PCG_A.US,D,20200526,000000,27.837,27.837,27.58,27.58,936,0
+PCG_A.US,D,20200527,000000,27.68,28,27.68,27.98,1188,0
+PCG_A.US,D,20200528,000000,27.75,27.947,27.725,27.9431,3878,0
+PCG_A.US,D,20200529,000000,28.05,28.58,28.05,28.58,5335,0
+PCG_A.US,D,20200601,000000,28.15,28.45,28.15,28.45,1615,0
+PCG_A.US,D,20200602,000000,28.66,28.71,28.269,28.5,5291,0
+PCG_A.US,D,20200603,000000,28.25,29,28.2,29,6066,0
+PCG_A.US,D,20200604,000000,28.5,29.475,28.5,29.46,4542,0
+PCG_A.US,D,20200605,000000,29.8,30.1524,29.5,30,2002,0
+PCG_A.US,D,20200608,000000,29.1,29.75,29.1,29.75,1100,0
+PCG_A.US,D,20200609,000000,29.38,29.9,29.25,29.75,5482,0
+PCG_A.US,D,20200610,000000,29.6813,29.9999,29.4121,29.4121,3069,0
+PCG_A.US,D,20200611,000000,29.7,29.895,29.7,29.895,8005,0
+PCG_A.US,D,20200612,000000,30,30,29.75,29.75,1686,0
+PCG_A.US,D,20200615,000000,29.75,29.8196,29.5,29.75,1293,0
+PCG_A.US,D,20200616,000000,30,30,29.75,29.75,5988,0
+PCG_A.US,D,20200617,000000,29.95,29.9999,29.85,29.85,1119,0
+PCG_A.US,D,20200618,000000,29.86,30.5,29.81,30.2795,1914,0
+PCG_A.US,D,20200619,000000,30.35,30.35,30.02,30.21,1136,0
+PCG_A.US,D,20200622,000000,29.76,30.1,29.76,30,1228,0
+PCG_A.US,D,20200624,000000,29.15,30.66,29.15,29.75,3761,0
+PCG_A.US,D,20200626,000000,30.94,30.94,30.15,30.6822,3957,0
+PCG_A.US,D,20200629,000000,30.5,30.625,30.5,30.5,861,0
+PCG_A.US,D,20200630,000000,30.5,30.62,30.5,30.56,2030,0
+PCG_A.US,D,20200701,000000,30.4672,30.4672,29.75,29.75,2973,0
+PCG_A.US,D,20200702,000000,29.25,30.292,29.25,29.87,4882,0
+PCG_A.US,D,20200706,000000,30.48,30.48,29.5,29.75,2645,0
+PCG_A.US,D,20200707,000000,29.81,29.95,29.81,29.95,966,0
+PCG_A.US,D,20200708,000000,29.95,30.0936,29.95,30.06,969,0
+PCG_A.US,D,20200709,000000,30.295,30.35,30.29,30.35,659,0
+PCG_A.US,D,20200710,000000,30.32,30.32,30.32,30.32,281,0
+PCG_A.US,D,20200713,000000,29.75,29.9337,29.75,29.9337,607,0
+PCG_A.US,D,20200714,000000,30.065,30.065,30.065,30.065,162,0
+PCG_A.US,D,20200715,000000,29.75,29.75,29.75,29.75,150,0
+PCG_A.US,D,20200716,000000,30,30,30,30,553,0
+PCG_A.US,D,20200720,000000,29.6,29.86,29.6,29.75,2181,0
+PCG_A.US,D,20200721,000000,29.75,29.75,29.75,29.75,109,0
+PCG_A.US,D,20200722,000000,29.8,30,29.75,30,6112,0
+PCG_A.US,D,20200723,000000,30,30,29.97,29.97,507,0
+PCG_A.US,D,20200724,000000,29.05,29.8716,29.05,29.82,655,0
+PCG_A.US,D,20200727,000000,29.75,30.1001,29.75,30.1001,4265,0
+PCG_A.US,D,20200728,000000,30.09,32,29.99,30.21,6356,0
+PCG_A.US,D,20200729,000000,30.5,32.3176,30.06,30.06,539,0
+PCG_A.US,D,20200730,000000,29.94,31.09,29.94,31.09,872,0
+PCG_A.US,D,20200731,000000,31.45,31.61,31.45,31.61,617,0
+PCG_A.US,D,20200803,000000,30.5,31.195,30,30.16,2615,0
+PCG_A.US,D,20200804,000000,30.16,30.16,29.85,29.86,1846,0
+PCG_A.US,D,20200806,000000,29.7372,29.75,29.38,29.38,12229,0
+PCG_A.US,D,20200807,000000,29.65,29.65,29.65,29.65,105,0
+PCG_A.US,D,20200810,000000,30.35,30.36,30.35,30.36,320,0
+PCG_A.US,D,20200811,000000,29.81,29.97,29.75,29.75,1855,0
+PCG_A.US,D,20200812,000000,30.43,30.44,30.43,30.44,456,0
+PCG_A.US,D,20200813,000000,30.26,30.26,30.08,30.08,966,0
+PCG_A.US,D,20200814,000000,29.18,30.99,29.18,30.93,8550,0
+PCG_A.US,D,20200817,000000,30.86,30.93,30.25,30.5,6736,0
+PCG_A.US,D,20200818,000000,30.48,30.505,30.25,30.43,2881,0
+PCG_A.US,D,20200819,000000,30,30,30,30,408,0
+PCG_A.US,D,20200820,000000,30.26,30.2701,30.22,30.2201,1724,0
+PCG_A.US,D,20200821,000000,29.99,30,29.99,30,1097,0
+PCG_A.US,D,20200824,000000,30.52,30.52,30.39,30.445,2311,0
+PCG_A.US,D,20200825,000000,30.58,30.5801,30.43,30.43,3083,0
+PCG_A.US,D,20200826,000000,30.5,31,30.45,31,1884,0
+PCG_A.US,D,20200827,000000,30.745,30.8,30.33,30.71,2267,0
+PCG_A.US,D,20200828,000000,30.745,30.745,30.105,30.44,2056,0
+PCG_A.US,D,20200831,000000,30.63,30.63,30.63,30.63,628,0
+PCG_A.US,D,20200901,000000,30,30.12,30,30.12,3124,0
+PCG_A.US,D,20200902,000000,29.63,30.4,29.63,30.4,2066,0
+PCG_A.US,D,20200904,000000,29.85,29.85,29.85,29.85,323,0
+PCG_A.US,D,20200908,000000,29.87,29.8701,29.8,29.87,3431,0
+PCG_A.US,D,20200909,000000,30.24,30.25,30.24,30.25,441,0
+PCG_A.US,D,20200911,000000,29.81,30.045,29.8,30.045,1424,0
+PCG_A.US,D,20200915,000000,29.9,29.93,29.9,29.9,1707,0
+PCG_A.US,D,20200916,000000,30.1,30.22,30.1,30.22,699,0
+PCG_A.US,D,20200917,000000,29.9789,29.9789,29.9789,29.9789,792,0
+PCG_A.US,D,20200918,000000,29.9,29.9,29.9,29.9,389,0
+PCG_A.US,D,20200921,000000,29.9,29.96,29.9,29.96,1560,0
+PCG_A.US,D,20200922,000000,29.875,29.875,29.5,29.7379,2269,0
+PCG_A.US,D,20200923,000000,29.78,29.78,26.17,29.57,11300,0
+PCG_A.US,D,20200924,000000,27.51,28.92,27.51,28.92,6509,0
+PCG_A.US,D,20200925,000000,28.605,29.8,28.5813,29.8,6561,0
+PCG_A.US,D,20200928,000000,29.9,29.9,29.9,29.9,366,0
+PCG_A.US,D,20200929,000000,30,30.5,29.87,30.5,1801,0
+PCG_A.US,D,20200930,000000,30.35,30.49,30.35,30.49,1161,0
+PCG_A.US,D,20201001,000000,30.54,30.88,30,30.88,7472,0
+PCG_A.US,D,20201002,000000,29.86,30.5,29.06,29.45,3323,0
+PCG_A.US,D,20201005,000000,29.7243,30.25,29.72,30.25,1984,0
+PCG_A.US,D,20201006,000000,29.66,30.5,29.66,30.5,2234,0
+PCG_A.US,D,20201007,000000,30.49,30.5,29.96,30.46,1682,0
+PCG_A.US,D,20201008,000000,30,30.27,29.905,30.22,3429,0
+PCG_A.US,D,20201009,000000,30,30.75,30,30.5,2598,0
+PCG_A.US,D,20201012,000000,30.98,30.98,29.2341,30.49,2990,0
+PCG_A.US,D,20201013,000000,30.39,30.39,29.7,29.7,3938,0
+PCG_A.US,D,20201014,000000,29.71,29.74,29.675,29.74,910,0
+PCG_A.US,D,20201015,000000,29.9899,29.9899,29.93,29.93,543,0
+PCG_A.US,D,20201016,000000,29.62,29.66,29.61,29.66,704,0
+PCG_A.US,D,20201019,000000,29.75,29.82,29.65,29.65,1137,0
+PCG_A.US,D,20201020,000000,29.31,29.31,29.3,29.3,1025,0
+PCG_A.US,D,20201021,000000,29.2,30,28.97,30,7057,0
+PCG_A.US,D,20201022,000000,29.5,29.5,29.03,29.27,1115,0
+PCG_A.US,D,20201023,000000,29.6,29.6,29.6,29.6,212,0
+PCG_A.US,D,20201026,000000,29.5,29.98,29.48,29.98,533,0
+PCG_A.US,D,20201027,000000,29.17,29.17,29.15,29.17,941,0
+PCG_A.US,D,20201028,000000,29.31,29.58,29.11,29.11,646,0
+PCG_A.US,D,20201029,000000,29.1399,29.1399,29.05,29.06,650,0
+PCG_A.US,D,20201030,000000,28.97,28.97,28.02,28.4,8610,0
+PCG_A.US,D,20201102,000000,28.0001,28.4,28.0001,28.4,3458,0
+PCG_A.US,D,20201103,000000,28.43,28.75,28.43,28.75,1954,0
+PCG_A.US,D,20201104,000000,29.385,30.2,29.2901,29.9,18690,0
+PCG_A.US,D,20201105,000000,28.91,28.91,28.89,28.89,510,0
+PCG_A.US,D,20201106,000000,29.06,29.164,29,29,1378,0
+PCG_A.US,D,20201109,000000,29.69,29.69,29.69,29.69,891,0
+PCG_A.US,D,20201110,000000,29.42,29.9,29.1,29.29,5801,0
+PCG_A.US,D,20201111,000000,29.11,29.11,29.02,29.02,945,0
+PCG_A.US,D,20201112,000000,29.6,29.6,29.5165,29.5165,876,0
+PCG_A.US,D,20201113,000000,29.8,29.8,29.8,29.8,346,0
+PCG_A.US,D,20201116,000000,29.25,29.94,29.2,29.94,8702,0
+PCG_A.US,D,20201117,000000,29.26,29.9299,29.21,29.21,9143,0
+PCG_A.US,D,20201118,000000,29.47,29.47,29.25,29.31,3771,0
+PCG_A.US,D,20201120,000000,29.3799,29.3799,29.3799,29.3799,264,0
+PCG_A.US,D,20201123,000000,29.21,29.38,29.21,29.38,746,0
+PCG_A.US,D,20201124,000000,29.37,29.61,29.37,29.61,1044,0
+PCG_A.US,D,20201125,000000,29.435,29.5,29.435,29.5,1029,0
+PCG_A.US,D,20201127,000000,29.53,29.53,29.53,29.53,317,0
+PCG_A.US,D,20201130,000000,29.34,29.88,29.34,29.88,3235,0
+PCG_A.US,D,20201201,000000,29.68,29.88,29.68,29.87,922,0
+PCG_A.US,D,20201202,000000,29.75,30.85,29.75,30.72,3810,0
+PCG_A.US,D,20201203,000000,30.47,30.7,30.42,30.42,1354,0
+PCG_A.US,D,20201204,000000,30.1,30.37,30.05,30.31,2450,0
+PCG_A.US,D,20201208,000000,30.46,30.5,30.46,30.5,1526,0
+PCG_A.US,D,20201209,000000,30.3001,30.5,30.3001,30.5,366,0
+PCG_A.US,D,20201210,000000,30.149,30.5,30.04,30.1335,2097,0
+PCG_A.US,D,20201211,000000,30.28,30.34,30.28,30.33,135021,0
+PCG_A.US,D,20201214,000000,30.02,30.05,30.02,30.04,713,0
+PCG_A.US,D,20201215,000000,30.13,30.5,30.13,30.15,1515,0
+PCG_A.US,D,20201216,000000,30.338,30.338,30.27,30.28,1361,0
+PCG_A.US,D,20201217,000000,30.122,30.5,30.122,30.5,709,0
+PCG_A.US,D,20201218,000000,30.449,30.449,30.22,30.22,1214,0
+PCG_A.US,D,20201221,000000,30.5,30.5,30.5,30.5,306,0
+PCG_A.US,D,20201222,000000,30.25,30.315,30.0545,30.0545,563,0
+PCG_A.US,D,20201224,000000,30.15,30.5,30.15,30.5,704,0
+PCG_A.US,D,20201228,000000,30.16,30.5,30.16,30.5,1298,0
+PCG_A.US,D,20201229,000000,30.5,30.5,30.11,30.16,2402,0
+PCG_A.US,D,20201230,000000,30.39,30.5,30.39,30.5,6374,0
+PCG_A.US,D,20201231,000000,30.5,31.5,30.5,31.5,5704,0
+PCG_A.US,D,20210104,000000,31.47,31.47,30.65,30.66,1151,0
+PCG_A.US,D,20210105,000000,31.41,31.44,30.47,30.49,2353,0
+PCG_A.US,D,20210106,000000,30.6,30.6,30.2566,30.349,1088,0
+PCG_A.US,D,20210107,000000,30.15,30.2606,30.1,30.1,2203,0
+PCG_A.US,D,20210108,000000,30.12,30.43,30,30.43,3720,0
+PCG_A.US,D,20210111,000000,30.238,30.2871,30.0001,30.1,2768,0
+PCG_A.US,D,20210112,000000,30.09,30.09,29.755,29.86,3929,0
+PCG_A.US,D,20210113,000000,29.8601,29.8601,29.86,29.86,501,0
+PCG_A.US,D,20210114,000000,30.4,30.8,30.4,30.7,1107,0
+PCG_A.US,D,20210115,000000,30.06,30.1801,30.06,30.18,662,0
+PCG_A.US,D,20210119,000000,30.03,30.03,29.84,29.84,1189,0
+PCG_A.US,D,20210120,000000,29.89,30.315,29.89,30.315,839,0
+PCG_A.US,D,20210121,000000,30.01,30.01,30.01,30.01,259,0
+PCG_A.US,D,20210122,000000,29.91,30.2081,29.91,30.2081,839,0
+PCG_A.US,D,20210125,000000,30.1075,30.1075,30.1075,30.1075,1233,0
+PCG_A.US,D,20210126,000000,29.91,29.91,29.91,29.91,424,0
+PCG_A.US,D,20210127,000000,29.86,29.86,29.58,29.58,5006,0
+PCG_A.US,D,20210128,000000,29.75,29.97,29.5701,29.8,22214,0
+PCG_A.US,D,20210129,000000,29.795,29.795,29.3,29.65,12985,0
+PCG_A.US,D,20210201,000000,29.5,29.71,29.095,29.33,4954,0
+PCG_A.US,D,20210202,000000,29.31,29.32,29.23,29.28,59450,0
+PCG_A.US,D,20210203,000000,29.445,29.445,29.325,29.325,1576,0
+PCG_A.US,D,20210204,000000,29.35,29.35,29.35,29.35,1245,0
+PCG_A.US,D,20210205,000000,29.29,29.31,29.24,29.24,3162,0
+PCG_A.US,D,20210208,000000,29.2,29.56,29.2,29.5,1137,0
+PCG_A.US,D,20210209,000000,29.695,29.695,29.56,29.56,768,0
+PCG_A.US,D,20210210,000000,29.52,29.576,29.5,29.54,1191,0
+PCG_A.US,D,20210211,000000,29.65,29.65,29.57,29.57,2961,0
+PCG_A.US,D,20210212,000000,29.52,29.52,28.85,29.22,9840,0
+PCG_A.US,D,20210216,000000,28.87,29.298,28.87,29.26,6262,0
+PCG_A.US,D,20210217,000000,29.25,29.3857,29.25,29.26,2552,0
+PCG_A.US,D,20210218,000000,29.06,29.06,29.01,29.01,501,0
+PCG_A.US,D,20210219,000000,28.94,28.97,28.8732,28.95,1321,0
+PCG_A.US,D,20210222,000000,28.11,29.02,28.11,29,12844,0
+PCG_A.US,D,20210223,000000,29,29,29,29,637,0
+PCG_A.US,D,20210224,000000,29,29.22,29,29,2206,0
+PCG_A.US,D,20210225,000000,29,29,28.15,28.43,3698,0
+PCG_A.US,D,20210301,000000,27.23,27.23,27.22,27.22,471,0
+PCG_A.US,D,20210302,000000,28.2441,28.2441,28.2,28.24,3333,0
+PCG_A.US,D,20210303,000000,28.18,28.58,28.18,28.58,1568,0
+PCG_A.US,D,20210304,000000,28.69,28.69,28.69,28.69,1057,0
+PCG_A.US,D,20210305,000000,28.6001,28.98,28.6001,28.98,1077,0
+PCG_A.US,D,20210308,000000,28.6,29.46,28.6,29.46,2240,0
+PCG_A.US,D,20210309,000000,28.985,29.2,28.53,28.69,8565,0
+PCG_A.US,D,20210310,000000,28.79,29.09,28.79,29.09,2083,0
+PCG_A.US,D,20210311,000000,29.08,29.45,29.08,29.12,3976,0
+PCG_A.US,D,20210312,000000,29.01,29.01,28.57,28.86,3168,0
+PCG_A.US,D,20210315,000000,29.003,29.003,29.003,29.003,504,0
+PCG_A.US,D,20210316,000000,29.4,29.4,29.4,29.4,373,0
+PCG_A.US,D,20210317,000000,29.11,29.5,29.11,29.5,1155,0
+PCG_A.US,D,20210318,000000,28.85,28.85,28.85,28.85,204,0
+PCG_A.US,D,20210319,000000,29.37,29.37,28.82,28.82,287,0
+PCG_A.US,D,20210322,000000,29.49,29.5,28.88,29.13,2403,0
+PCG_A.US,D,20210324,000000,29.2533,29.2533,29.2,29.2,1539,0
+PCG_A.US,D,20210325,000000,29.91,29.91,29.06,29.2801,17885,0
+PCG_A.US,D,20210326,000000,28.9,28.9001,28.8,28.8,779,0
+PCG_A.US,D,20210329,000000,29.0401,29.0401,29.03,29.03,555,0
+PCG_A.US,D,20210330,000000,29.105,29.34,29.105,29.34,961,0
+PCG_A.US,D,20210331,000000,29.525,30.21,29.525,30.21,1075,0
+PCG_A.US,D,20210401,000000,29.755,29.755,29.6,29.6,1287,0
+PCG_A.US,D,20210405,000000,29.53,29.7,29.32,29.7,1255,0
+PCG_A.US,D,20210406,000000,29,29.5707,28.9,29.39,6069,0
+PCG_A.US,D,20210407,000000,29.41,29.7059,28.92,29.1,2426,0
+PCG_A.US,D,20210408,000000,28.95,29.9825,28.95,29.9825,2312,0
+PCG_A.US,D,20210409,000000,29.45,29.56,29.16,29.56,1415,0
+PCG_A.US,D,20210412,000000,29.12,29.68,29.12,29.68,1523,0
+PCG_A.US,D,20210413,000000,29.3233,29.75,29.3233,29.66,1451,0
+PCG_A.US,D,20210414,000000,29.22,29.48,29.22,29.48,466,0
+PCG_A.US,D,20210415,000000,29.21,29.98,29.21,29.7197,702,0
+PCG_A.US,D,20210416,000000,29.25,30.01,29.25,30.01,1246,0
+PCG_A.US,D,20210419,000000,29.21,29.61,29.21,29.61,2466,0
+PCG_A.US,D,20210420,000000,29.24,29.672,29.21,29.5,5929,0
+PCG_A.US,D,20210421,000000,29.33,29.41,29.33,29.41,712,0
+PCG_A.US,D,20210422,000000,29.35,29.38,29.15,29.2,2318,0
+PCG_A.US,D,20210423,000000,29.49,29.49,29.49,29.49,200,0
+PCG_A.US,D,20210426,000000,29.2855,29.2855,29.2855,29.2855,701,0
+PCG_A.US,D,20210427,000000,29,29.04,28.8,29.04,1809,0
+PCG_A.US,D,20210428,000000,28.88,28.88,28.6,28.7,4343,0
+PCG_A.US,D,20210429,000000,28.86,29,28.73,29,586,0
+PCG_A.US,D,20210430,000000,28.7,29.16,28.7,29.16,3419,0
+PCG_A.US,D,20210503,000000,29.03,29.04,28.69,28.7557,4550,0
+PCG_A.US,D,20210504,000000,28.69,29.68,28.69,29.67,3309,0
+PCG_A.US,D,20210505,000000,29.255,30,28.52,30,8460,0
+PCG_A.US,D,20210506,000000,29.33,31,29.33,31,9341,0
+PCG_A.US,D,20210507,000000,29.85,30.29,29.81,30.29,2253,0
+PCG_A.US,D,20210510,000000,29.82,29.83,29.82,29.83,953,0
+PCG_A.US,D,20210511,000000,29.8,30.0958,29.28,29.28,1381,0
+PCG_A.US,D,20210512,000000,30.2654,30.2654,28.9,28.9,1160,0
+PCG_A.US,D,20210514,000000,28.7,29.34,28.7,29.34,409,0
+PCG_A.US,D,20210519,000000,28.99,28.99,28.99,28.99,100,0
+PCG_A.US,D,20210520,000000,28.35,28.85,28.35,28.85,727,0
+PCG_A.US,D,20210524,000000,28.93,29.1694,28.4,28.85,3660,0
+PCG_A.US,D,20210525,000000,28.35,28.86,28.35,28.7671,6681,0
+PCG_A.US,D,20210526,000000,29,29.3354,28.791,28.802,4312,0
+PCG_A.US,D,20210527,000000,28.865,28.93,28.7601,28.77,2200,0
+PCG_A.US,D,20210528,000000,28.7699,29.97,28.7699,29.97,3017,0
+PCG_A.US,D,20210601,000000,29.32,29.33,29,29.26,2151,0
+PCG_A.US,D,20210602,000000,29.46,29.72,29.2655,29.51,2647,0
+PCG_A.US,D,20210603,000000,29.54,29.54,29.54,29.54,482,0
+PCG_A.US,D,20210604,000000,29.76,29.9,29.76,29.9,917,0
+PCG_A.US,D,20210607,000000,29.26,29.82,29.26,29.82,862,0
+PCG_A.US,D,20210608,000000,29.99,30,29.4,29.4,1646,0
+PCG_A.US,D,20210609,000000,29.4,29.6,29.145,29.145,4833,0
+PCG_A.US,D,20210610,000000,28.91,28.9101,28.4643,28.4869,13534,0
+PCG_A.US,D,20210611,000000,28.55,28.83,28.49,28.78,17817,0
+PCG_A.US,D,20210614,000000,28.78,29.49,28.78,29.49,4297,0
+PCG_A.US,D,20210615,000000,28.85,28.9,28.85,28.9,401,0
+PCG_A.US,D,20210621,000000,29.25,29.25,29.25,29.25,704,0
+PCG_A.US,D,20210622,000000,29.1525,29.79,29.1525,29.79,1018,0
+PCG_A.US,D,20210623,000000,29.24,29.24,29.24,29.24,552,0
+PCG_A.US,D,20210624,000000,28.78,28.86,28.78,28.86,1065,0
+PCG_A.US,D,20210625,000000,28.91,28.91,28.91,28.91,479,0
+PCG_A.US,D,20210628,000000,28.9,28.9,28.9,28.9,750,0
+PCG_A.US,D,20210629,000000,28.87,29.05,28.87,29.01,831,0
+PCG_A.US,D,20210630,000000,29.36,30.14,29.36,30.14,3362,0
+PCG_A.US,D,20210701,000000,29.86,29.86,29.86,29.86,531,0
+PCG_A.US,D,20210702,000000,29.56,30,29.55,29.81,2047,0
+PCG_A.US,D,20210706,000000,30.09,30.09,29.486,29.5,1900,0
+PCG_A.US,D,20210707,000000,29.35,29.44,29.3,29.44,4200,0
+PCG_A.US,D,20210708,000000,29.45,29.45,29.45,29.45,224,0
+PCG_A.US,D,20210709,000000,29.46,29.46,29.46,29.46,708,0
+PCG_A.US,D,20210712,000000,29.36,29.37,29.01,29.24,2373,0
+PCG_A.US,D,20210713,000000,29.01,29.02,28.9,28.9,3245,0
+PCG_A.US,D,20210714,000000,28.55,28.79,28.55,28.79,1155,0
+PCG_A.US,D,20210719,000000,28.75,28.75,28.4495,28.4495,3894,0
+PCG_A.US,D,20210720,000000,28.6,29.15,28.6,29.15,1181,0
+PCG_A.US,D,20210721,000000,28.9699,28.9699,28.71,28.71,2031,0
+PCG_A.US,D,20210722,000000,28.5969,28.85,28.5969,28.7,1558,0
+PCG_A.US,D,20210723,000000,28.899,29.005,28.8,28.8,1088,0
+PCG_A.US,D,20210726,000000,28.7,28.85,28.5,28.68,14665,0
+PCG_A.US,D,20210727,000000,29.015,29.55,28.4,29.55,3857,0
+PCG_A.US,D,20210728,000000,28.6,28.76,28.6,28.68,1429,0
+PCG_A.US,D,20210729,000000,28.75,28.75,28.44,28.44,1014,0
+PCG_A.US,D,20210730,000000,28.5,28.8,28.5,28.8,1002,0
+PCG_A.US,D,20210802,000000,28.8,29.19,28.8,29.19,988,0
+PCG_A.US,D,20210803,000000,28.57,28.76,28.51,28.76,1037,0
+PCG_A.US,D,20210804,000000,28.6224,29.26,28.6224,29.26,1390,0
+PCG_A.US,D,20210805,000000,28.24,29.16,28.0701,29.13,3460,0
+PCG_A.US,D,20210806,000000,29.23,29.23,29.2,29.2,1387,0
+PCG_A.US,D,20210809,000000,28.13,28.92,28.13,28.41,1330,0
+PCG_A.US,D,20210810,000000,28.5,29.25,28.5,29.04,2689,0
+PCG_A.US,D,20210811,000000,29,29.1328,29,29,3032,0
+PCG_A.US,D,20210812,000000,29,29,28.7875,28.97,657,0
+PCG_A.US,D,20210813,000000,29.32,29.32,29.32,29.32,682,0
+PCG_A.US,D,20210816,000000,29.23,29.23,29.23,29.23,269,0
+PCG_A.US,D,20210818,000000,29.285,29.39,29.2501,29.2501,3155,0
+PCG_A.US,D,20210819,000000,28.85,29.24,28.5,29.24,2073,0
+PCG_A.US,D,20210820,000000,29.29,29.29,29.26,29.26,510,0
+PCG_A.US,D,20210823,000000,28.85,29,28.85,29,481,0
+PCG_A.US,D,20210825,000000,29.97,29.97,28.85,29,3282,0
+PCG_A.US,D,20210826,000000,28.8501,29.35,28.825,28.825,646,0
+PCG_A.US,D,20210827,000000,28.57,28.57,28.5,28.5,1468,0
+PCG_A.US,D,20210830,000000,29.34,29.34,29.34,29.34,665,0
+PCG_A.US,D,20210831,000000,29.21,29.21,29.21,29.21,913,0
+PCG_A.US,D,20210901,000000,29.11,29.15,29.07,29.15,1093,0
+PCG_A.US,D,20210902,000000,29.35,29.35,29.17,29.17,2178,0
+PCG_A.US,D,20210903,000000,28.57,28.75,28.51,28.68,962,0
+PCG_A.US,D,20210907,000000,28.6,28.6,28.6,28.6,584,0
+PCG_A.US,D,20210908,000000,28.61,28.76,28.5001,28.76,1271,0
+PCG_A.US,D,20210909,000000,28.51,29,28.51,29,423,0
+PCG_A.US,D,20210910,000000,28.7,28.9436,28.7,28.9436,700,0
+PCG_A.US,D,20210917,000000,28.9,28.99,28.9,28.99,578,0
+PCG_A.US,D,20210920,000000,28.96,28.96,28.95,28.95,778,0
+PCG_A.US,D,20210921,000000,28.96,28.96,28.95,28.95,1295,0
+PCG_A.US,D,20210922,000000,29.0077,29.35,28.8451,28.8451,1610,0
+PCG_A.US,D,20210923,000000,29.35,29.35,28.8,29.15,998,0
+PCG_A.US,D,20210924,000000,29.2,29.2,29.2,29.2,320,0
+PCG_A.US,D,20210927,000000,28.8,28.95,28.8,28.95,1023,0
+PCG_A.US,D,20210928,000000,28.7,28.7461,28.65,28.65,1309,0
+PCG_A.US,D,20210929,000000,28.65,28.7522,28.62,28.74,1040,0
+PCG_A.US,D,20210930,000000,28.65,28.65,28.6,28.6,787,0
+PCG_A.US,D,20211001,000000,28.7,28.7,28.7,28.7,1092,0
+PCG_A.US,D,20211004,000000,28.825,28.825,28.53,28.53,2504,0
+PCG_A.US,D,20211005,000000,28.65,28.65,28.65,28.65,1267,0
+PCG_A.US,D,20211007,000000,28.7999,28.7999,28.5101,28.5101,555,0
+PCG_A.US,D,20211008,000000,28.51,28.51,28.16,28.45,1401,0
+PCG_A.US,D,20211011,000000,28.4,28.4,28.4,28.4,330,0
+PCG_A.US,D,20211012,000000,28.91,28.91,28.91,28.91,251,0
+PCG_A.US,D,20211013,000000,28.625,28.625,28.625,28.625,638,0
+PCG_A.US,D,20211014,000000,28.28,28.6649,28.25,28.6649,1919,0
+PCG_A.US,D,20211015,000000,28.62,28.62,28.62,28.62,116,0
+PCG_A.US,D,20211018,000000,29,29,28.43,28.43,2100,0
+PCG_A.US,D,20211020,000000,28.5,28.74,28.5,28.74,1018,0
+PCG_A.US,D,20211021,000000,28.57,28.75,28.26,28.4,6029,0
+PCG_A.US,D,20211022,000000,28.4,28.41,28.26,28.26,1187,0
+PCG_A.US,D,20211025,000000,28.89,28.89,28.35,28.36,1373,0
+PCG_A.US,D,20211026,000000,28.425,29.0248,28.425,28.83,5718,0
+PCG_A.US,D,20211027,000000,28.3,28.9,28.3,28.7,1669,0
+PCG_A.US,D,20211028,000000,28.75,29.336,28.75,28.76,970,0
+PCG_A.US,D,20211029,000000,29.2,29.5,29.2,29.5,2700,0
+PCG_A.US,D,20211101,000000,29.21,29.5,29.21,29.5,991,0
+PCG_A.US,D,20211102,000000,29.01,29.69,28.92,29.69,2961,0
+PCG_A.US,D,20211103,000000,28.98,29.69,28.9402,29.305,1026,0
+PCG_A.US,D,20211104,000000,28.92,29.79,28.92,29.79,1225,0
+PCG_A.US,D,20211105,000000,29.79,29.79,29.0207,29.79,1404,0
+PCG_A.US,D,20211108,000000,29.0655,30,29.0655,30,2545,0
+PCG_A.US,D,20211109,000000,29.5384,29.645,29.4001,29.645,1038,0
+PCG_A.US,D,20211110,000000,30.88,30.88,29,29.1,7437,0
+PCG_A.US,D,20211111,000000,29.3822,29.3822,29,29,1041,0
+PCG_A.US,D,20211112,000000,29.23,29.46,29,29.05,887,0
+PCG_A.US,D,20211115,000000,29.25,29.25,28.94,28.94,2152,0
+PCG_A.US,D,20211116,000000,28.9,28.9,28.9,28.9,324,0
+PCG_A.US,D,20211117,000000,28.9,29.35,28.61,29.18,26190,0
+PCG_A.US,D,20211118,000000,29.01,29.19,28.9002,29.1309,3593,0
+PCG_A.US,D,20211119,000000,29.33,29.33,28.76,29.1,654,0
+PCG_A.US,D,20211122,000000,28.76,29.35,28.76,29.35,2230,0
+PCG_A.US,D,20211123,000000,28.8,29.35,28.76,29.28,6604,0
+PCG_A.US,D,20211124,000000,28.9,29.1,28.76,29.1,1107,0
+PCG_A.US,D,20211129,000000,28.9,29.38,28.8,28.9,5335,0
+PCG_A.US,D,20211130,000000,28.76,29.35,28.76,29.1001,4804,0
+PCG_A.US,D,20211201,000000,29,29.42,29,29.42,4710,0
+PCG_A.US,D,20211202,000000,29.35,29.35,29,29.1,1292,0
+PCG_A.US,D,20211203,000000,29.6424,29.6424,29.6424,29.6424,833,0
+PCG_A.US,D,20211206,000000,28.9,29.53,28.9,29.3,3329,0
+PCG_A.US,D,20211207,000000,29.365,29.365,29.365,29.365,255,0
+PCG_A.US,D,20211210,000000,29.15,29.32,29.15,29.3,3264,0
+PCG_A.US,D,20211213,000000,28.85,29.3,28.85,29.12,979,0
+PCG_A.US,D,20211215,000000,29.0881,29.0881,29.0881,29.0881,530,0
+PCG_A.US,D,20211216,000000,28.8,29.69,28.785,29.65,9162,0
+PCG_A.US,D,20211217,000000,29.36,29.36,28.85,29.28,3044,0
+PCG_A.US,D,20211220,000000,29.2,29.29,29.2,29.2,875,0
+PCG_A.US,D,20211221,000000,29.19,29.3,29,29.3,5646,0
+PCG_A.US,D,20211222,000000,29.3,29.33,28.98,29.24,11090,0
+PCG_A.US,D,20211223,000000,29.04,29.3,29.04,29.3,3582,0
+PCG_A.US,D,20211227,000000,29.31,29.31,29.25,29.25,7090,0
+PCG_A.US,D,20211228,000000,29.5,29.5,29.5,29.5,158,0
+PCG_A.US,D,20211229,000000,29.2,29.56,29.2,29.3,850,0
+PCG_A.US,D,20211231,000000,29.7,29.7,29.7,29.7,201,0
+PCG_A.US,D,20220103,000000,29.2,29.61,29.2,29.61,422,0
+PCG_A.US,D,20220104,000000,29.3,29.3,29.3,29.3,609,0
+PCG_A.US,D,20220105,000000,29.23,29.57,29.09,29.3,11573,0
+PCG_A.US,D,20220106,000000,29.07,29.49,29.07,29.335,11404,0
+PCG_A.US,D,20220107,000000,29.218,29.595,29,29.2,9377,0
+PCG_A.US,D,20220110,000000,29.02,29.2,28.89,29.1,3045,0
+PCG_A.US,D,20220111,000000,29.1,29.1,28.85,29,4837,0
+PCG_A.US,D,20220112,000000,28.77,29.15,28.77,28.84,6289,0
+PCG_A.US,D,20220113,000000,28.8,28.98,28.7,28.755,11819,0
+PCG_A.US,D,20220114,000000,29,29,28.8,28.8,1203,0
+PCG_A.US,D,20220118,000000,28.835,29.1112,28.54,28.6,9829,0
+PCG_A.US,D,20220119,000000,28.85,29,28.5,28.96,13700,0
+PCG_A.US,D,20220120,000000,28.53,29.49,28.53,28.7,6267,0
+PCG_A.US,D,20220121,000000,28.7,28.7,28.625,28.66,4477,0
+PCG_A.US,D,20220124,000000,28.59,28.9,28.55,28.55,16484,0
+PCG_A.US,D,20220125,000000,28.43,29.45,28.43,28.9,1785,0
+PCG_A.US,D,20220126,000000,28.65,28.88,28.55,28.7,21914,0
+PCG_A.US,D,20220127,000000,28.9,28.9,28.125,28.45,27892,0
+PCG_A.US,D,20220128,000000,28.45,28.82,28.2,28.35,11787,0
+PCG_A.US,D,20220131,000000,28.445,28.97,28.445,28.61,15133,0
+PCG_A.US,D,20220201,000000,28.55,28.84,28.55,28.74,9139,0
+PCG_A.US,D,20220202,000000,28.71,28.71,28.345,28.535,48515,0
+PCG_A.US,D,20220203,000000,28.39,29,28.22,28.5,95838,0
+PCG_A.US,D,20220204,000000,28.5,28.5636,28.25,28.45,73280,0
+PCG_A.US,D,20220207,000000,28.3,28.6,28,28,56101,0
+PCG_A.US,D,20220208,000000,28,28,27.9,27.99,6712,0
+PCG_A.US,D,20220209,000000,28,28.02,28,28,70355,0
+PCG_A.US,D,20220210,000000,29.5,32.3,28.5,30.85,131027,0
+PCG_A.US,D,20220211,000000,31.4,31.4,31.045,31.14,7348,0
+PCG_A.US,D,20220214,000000,31.18,31.18,30.83,30.83,977,0
+PCG_A.US,D,20220215,000000,30.7503,30.92,30.5,30.67,3017,0
+PCG_A.US,D,20220216,000000,30.67,30.67,30.15,30.16,1533,0
+PCG_A.US,D,20220217,000000,30.5368,30.5368,30,30.01,1630,0
+PCG_A.US,D,20220218,000000,30.67,30.67,30.67,30.67,344,0
+PCG_A.US,D,20220222,000000,30.34,30.57,30.34,30.4,978,0
+PCG_A.US,D,20220223,000000,30.36,30.37,30.36,30.3699,4592,0
+PCG_A.US,D,20220224,000000,30.37,30.7,30.37,30.7,3642,0
+PCG_A.US,D,20220228,000000,30.5,30.5,30.5,30.5,161,0
+PCG_A.US,D,20220302,000000,30.37,30.685,30.37,30.685,367,0
+PCG_A.US,D,20220304,000000,30.8,30.845,30.52,30.52,887,0
+PCG_A.US,D,20220307,000000,30.52,30.52,30.4,30.44,1572,0
+PCG_A.US,D,20220308,000000,30.49,30.7,30.47,30.7,3438,0
+PCG_A.US,D,20220309,000000,30.44,30.5,30.3,30.475,11495,0
+PCG_A.US,D,20220310,000000,30.64,30.65,30.56,30.56,16901,0
+PCG_A.US,D,20220311,000000,30.79,30.79,30.61,30.71,8227,0
+PCG_A.US,D,20220314,000000,30.6101,30.6101,30.35,30.35,5202,0
+PCG_A.US,D,20220315,000000,30.42,30.42,30.42,30.42,592,0
+PCG_A.US,D,20220317,000000,30.555,30.67,30.5,30.67,1030,0
+PCG_A.US,D,20220318,000000,30.715,30.715,30.68,30.69,687,0
+PCG_A.US,D,20220321,000000,30.7,30.7957,30.58,30.58,825,0
+PCG_A.US,D,20220322,000000,30.5,30.5,30.25,30.35,75971,0
+PCG_A.US,D,20220323,000000,30.5,30.5999,30.375,30.5999,2736,0
+PCG_A.US,D,20220325,000000,30.5999,30.5999,30.28,30.28,1462,0
+PCG_A.US,D,20220328,000000,30.27,30.505,30.27,30.41,3656,0
+PCG_A.US,D,20220329,000000,30.3601,30.52,30.3601,30.45,3924,0
+PCG_A.US,D,20220330,000000,30.5,30.5,30.39,30.39,733,0
+PCG_A.US,D,20220331,000000,30.3,30.38,30.3,30.35,1974,0
+PCG_A.US,D,20220404,000000,30.35,30.37,30.35,30.37,5686,0
+PCG_A.US,D,20220405,000000,30.5899,30.5899,30.35,30.35,518,0
+PCG_A.US,D,20220406,000000,30.35,30.35,30.1,30.15,1658,0
+PCG_A.US,D,20220407,000000,30.27,30.27,30.27,30.27,296,0
+PCG_A.US,D,20220411,000000,30.5,30.5,30.15,30.15,697,0
+PCG_A.US,D,20220412,000000,30.3548,30.4,30.3548,30.4,1790,0
+PCG_A.US,D,20220413,000000,30.275,30.35,30.275,30.35,1312,0
+PCG_A.US,D,20220414,000000,30.3,30.3,30.3,30.3,277,0
+PCG_A.US,D,20220418,000000,30.35,30.35,30.35,30.35,284,0
+PCG_A.US,D,20220419,000000,30.35,30.4,30.35,30.4,913,0
+PCG_A.US,D,20220420,000000,30.3,30.3001,30.3,30.3001,542,0
+PCG_A.US,D,20220421,000000,30.3,30.3,30.15,30.15,3347,0
+PCG_A.US,D,20220422,000000,30.17,30.2,30.1,30.1,2616,0
+PCG_A.US,D,20220425,000000,30.1,30.2,30.1,30.185,3458,0
+PCG_A.US,D,20220426,000000,30.15,30.2,30.0435,30.2,13395,0
+PCG_A.US,D,20220427,000000,29.99,30,29.7,29.7,4349,0
+PCG_A.US,D,20220428,000000,25.25,29.04,23.42,24.5001,14166,0
+PCG_A.US,D,20220429,000000,24,24.96,24,24.96,12859,0
+PCG_A.US,D,20220502,000000,24.49,24.95,24.0841,24.0841,6183,0
+PCG_A.US,D,20220503,000000,24.1471,24.25,23.53,23.9,7472,0
+PCG_A.US,D,20220504,000000,24.08,24.325,23.7,23.7,5776,0
+PCG_A.US,D,20220505,000000,23.1,23.5,23.1,23.41,13384,0
+PCG_A.US,D,20220506,000000,23.1,23.9,22.94,23,4068,0
+PCG_A.US,D,20220509,000000,23,23.55,21.5,22,4846,0
+PCG_A.US,D,20220510,000000,20.47,22.99,20.47,22.01,4613,0
+PCG_A.US,D,20220511,000000,22,22,22,22,373,0
+PCG_A.US,D,20220512,000000,22.85,23.47,22,23.47,3052,0
+PCG_A.US,D,20220513,000000,24.05,24.05,23,23,4825,0
+PCG_A.US,D,20220516,000000,23.76,24.45,23.61,23.69,1657,0
+PCG_A.US,D,20220517,000000,23.7,23.7,23,23,6519,0
+PCG_A.US,D,20220518,000000,24.05,24.3999,23.75,24.25,10963,0
+PCG_A.US,D,20220519,000000,23.3001,24.04,23.3001,23.8415,2086,0
+PCG_A.US,D,20220520,000000,23.99,24,23.6,23.75,4123,0
+PCG_A.US,D,20220523,000000,23.75,23.75,22.8287,22.8287,2181,0
+PCG_A.US,D,20220524,000000,23.6814,23.6814,23,23.1,3938,0
+PCG_A.US,D,20220525,000000,23.1,23.25,23.1,23.25,880,0
+PCG_A.US,D,20220526,000000,23.11,23.72,23.11,23.66,2167,0
+PCG_A.US,D,20220527,000000,23.73,24,23.73,24,1190,0
+PCG_A.US,D,20220531,000000,24,24.13,22.56,24.13,24432,0
+PCG_A.US,D,20220601,000000,23.15,23.51,23.04,23.32,4259,0
+PCG_A.US,D,20220602,000000,23.85,23.85,23.05,23.32,6483,0
+PCG_A.US,D,20220603,000000,23.08,23.17,23.08,23.16,3349,0
+PCG_A.US,D,20220606,000000,23.48,23.48,22.5,22.52,8058,0
+PCG_A.US,D,20220607,000000,22.15,22.933,22.15,22.3,5149,0
+PCG_A.US,D,20220608,000000,22.0523,22.3,22,22.16,4975,0
+PCG_A.US,D,20220609,000000,22.44,22.44,22,22,6521,0
+PCG_A.US,D,20220610,000000,21.75,21.75,21.5,21.5,5071,0
+PCG_A.US,D,20220613,000000,21.4,21.4,20.01,20.01,14274,0
+PCG_A.US,D,20220614,000000,20.33,20.7,20.127,20.4,9370,0
+PCG_A.US,D,20220615,000000,20.46,21.25,20.4,20.4,3326,0
+PCG_A.US,D,20220616,000000,20.2,20.545,20.2,20.3,2682,0
+PCG_A.US,D,20220617,000000,20.21,20.525,20.1,20.2,4373,0
+PCG_A.US,D,20220621,000000,20.25,20.4,20,20.05,5785,0
+PCG_A.US,D,20220622,000000,20,20.4854,19.81,20,4192,0
+PCG_A.US,D,20220623,000000,20.3,21.69,20.07,20.12,8796,0
+PCG_A.US,D,20220624,000000,20.5,21.54,20.31,20.35,7705,0
+PCG_A.US,D,20220627,000000,20.63,20.8999,20.24,20.25,5021,0
+PCG_A.US,D,20220628,000000,20.25,21.05,20.25,20.59,6987,0
+PCG_A.US,D,20220629,000000,20.62,21.2734,20.55,20.59,3656,0
+PCG_A.US,D,20220630,000000,20.56,21.45,19.83,19.83,24515,0
+PCG_A.US,D,20220701,000000,19.83,20.44,19.75,20.42,10068,0
+PCG_A.US,D,20220705,000000,20.27,20.4,20,20.1347,3610,0
+PCG_A.US,D,20220706,000000,20.39,20.9,20.27,20.5,9596,0
+PCG_A.US,D,20220707,000000,20.86,21.31,20.47,20.67,5060,0
+PCG_A.US,D,20220708,000000,20.79,21.2,20.7,21.2,6310,0
+PCG_A.US,D,20220711,000000,21.23,21.3678,20.53,20.9,5846,0
+PCG_A.US,D,20220712,000000,21.24,21.24,20.8,20.95,5708,0
+PCG_A.US,D,20220713,000000,21,21.3,20.75,20.85,5312,0
+PCG_A.US,D,20220714,000000,21.0946,21.0946,21.0946,21.0946,711,0
+PCG_A.US,D,20220715,000000,20.9,21.07,20.87,20.987,4038,0
+PCG_A.US,D,20220718,000000,20.95,21.55,20.9,20.92,3659,0
+PCG_A.US,D,20220719,000000,20.85,21.18,20.55,20.75,3998,0
+PCG_A.US,D,20220720,000000,20.9327,21.11,20.89,20.94,7888,0
+PCG_A.US,D,20220721,000000,21,21,20.77,20.82,3632,0
+PCG_A.US,D,20220722,000000,20.91,21.225,20.77,21.2,6296,0
+PCG_A.US,D,20220725,000000,21.25,21.46,21.01,21.1,3779,0
+PCG_A.US,D,20220726,000000,21.42,22,21.3,21.64,13648,0
+PCG_A.US,D,20220727,000000,21.3,21.735,21.25,21.44,3720,0
+PCG_A.US,D,20220728,000000,21.1,21.89,21.1,21.7157,2191,0
+PCG_A.US,D,20220729,000000,21.26,22.61,21.26,22.61,27095,0
+PCG_A.US,D,20220801,000000,22.55,22.93,22.05,22.17,11232,0
+PCG_A.US,D,20220802,000000,22.5624,22.9899,22.16,22.23,6555,0
+PCG_A.US,D,20220803,000000,22.03,22.34,21.88,22.24,5375,0
+PCG_A.US,D,20220804,000000,22.26,22.55,22.26,22.55,8432,0
+PCG_A.US,D,20220805,000000,22.2903,22.65,22.21,22.65,3317,0
+PCG_A.US,D,20220808,000000,22.07,22.99,22.07,22.07,6210,0
+PCG_A.US,D,20220809,000000,22.1,22.8899,22,22.2,5637,0
+PCG_A.US,D,20220810,000000,21.82,22.58,21.82,22,4872,0
+PCG_A.US,D,20220811,000000,21.97,22.25,21.4,21.4,3876,0
+PCG_A.US,D,20220812,000000,21.6,22.2499,21.6,21.72,6263,0
+PCG_A.US,D,20220815,000000,22,22.9,21.98,22.9,3717,0
+PCG_A.US,D,20220816,000000,23,23.25,22.5,23.2,2471,0
+PCG_A.US,D,20220817,000000,23.5,23.7499,22,22.26,5085,0
+PCG_A.US,D,20220818,000000,22.3429,23.3454,21.82,22.46,4484,0
+PCG_A.US,D,20220819,000000,22.4,22.4,22.25,22.28,1242,0
+PCG_A.US,D,20220822,000000,22.28,22.6158,21.67,21.98,5331,0
+PCG_A.US,D,20220823,000000,21.5,21.8,21.1664,21.42,4941,0
+PCG_A.US,D,20220824,000000,21.4202,21.6696,20.87,21.5,5990,0
+PCG_A.US,D,20220825,000000,21.49,21.49,20.7,21.1,7279,0
+PCG_A.US,D,20220826,000000,20.96,21.23,20.13,21.23,5767,0
+PCG_A.US,D,20220829,000000,20.81,21.0783,20.57,20.98,4958,0
+PCG_A.US,D,20220830,000000,20.65,20.9,20.65,20.77,3779,0
+PCG_A.US,D,20220831,000000,21.01,21.01,20.39,20.39,2846,0
+PCG_A.US,D,20220901,000000,20.27,20.73,20.08,20.21,5044,0
+PCG_A.US,D,20220902,000000,20.1,20.33,20.095,20.13,8220,0
+PCG_A.US,D,20220906,000000,20.19,20.3676,20,20.07,4576,0
+PCG_A.US,D,20220907,000000,20.5317,20.81,20.08,20.5,7389,0
+PCG_A.US,D,20220908,000000,20.6,20.9199,20.2,20.21,8189,0
+PCG_A.US,D,20220909,000000,20.27,20.77,20.27,20.5,6241,0
+PCG_A.US,D,20220912,000000,21.07,21.1381,20.55,20.7,6542,0
+PCG_A.US,D,20220913,000000,21.15,21.39,20.7,21.37,5301,0
+PCG_A.US,D,20220914,000000,21.2,21.2,20.78,20.94,7590,0
+PCG_A.US,D,20220915,000000,21.01,21.69,21,21,4250,0
+PCG_A.US,D,20220916,000000,21,21,20.2,20.2,5296,0
+PCG_A.US,D,20220919,000000,20.2,20.79,20.03,20.03,3687,0
+PCG_A.US,D,20220920,000000,20.7467,20.7467,20.03,20.03,3355,0
+PCG_A.US,D,20220921,000000,20.25,20.4,20.02,20.03,5777,0
+PCG_A.US,D,20220922,000000,20.03,20.5324,20.03,20.05,4557,0
+PCG_A.US,D,20220923,000000,20.05,20.1485,19.95,19.95,8975,0
+PCG_A.US,D,20220926,000000,20.2829,20.4145,19.72,19.73,4627,0
+PCG_A.US,D,20220927,000000,20.5,20.5,19.71,19.76,6116,0
+PCG_A.US,D,20220928,000000,20.5,20.5,19.71,20.17,5855,0
+PCG_A.US,D,20220929,000000,20,20.25,19.73,20.01,6049,0
+PCG_A.US,D,20220930,000000,20.01,20.13,19.01,19.09,9312,0
+PCG_A.US,D,20221003,000000,19.22,19.3,19.17,19.17,2913,0
+PCG_A.US,D,20221004,000000,19.45,20.23,19.25,19.45,9667,0
+PCG_A.US,D,20221005,000000,19.8067,20.25,19.8067,20.25,7876,0
+PCG_A.US,D,20221006,000000,19.7759,20.25,19.74,19.76,8259,0
+PCG_A.US,D,20221007,000000,19.56,20.2248,19.56,19.6,4936,0
+PCG_A.US,D,20221010,000000,20.15,20.24,19.07,19.08,5921,0
+PCG_A.US,D,20221011,000000,19.54,19.8799,19.15,19.17,3813,0
+PCG_A.US,D,20221012,000000,19.11,19.46,19.1,19.11,4781,0
+PCG_A.US,D,20221013,000000,19.3435,19.41,19.1,19.26,6761,0
+PCG_A.US,D,20221014,000000,19.8654,20.22,19.28,19.28,2068,0
+PCG_A.US,D,20221017,000000,19.35,19.95,19.14,19.32,5407,0
+PCG_A.US,D,20221018,000000,20.2,20.2,19.57,19.58,4587,0
+PCG_A.US,D,20221019,000000,19.36,20.24,19.36,19.76,9088,0
+PCG_A.US,D,20221020,000000,19.95,20.7441,19.95,20.7441,5377,0
+PCG_A.US,D,20221021,000000,20.5,20.7,19.95,20.33,5020,0
+PCG_A.US,D,20221024,000000,20.7,20.7,19.95,20.35,3736,0
+PCG_A.US,D,20221025,000000,21.3254,21.66,20.35,20.84,4528,0
+PCG_A.US,D,20221026,000000,20.73,21.47,19.37,19.61,3618,0
+PCG_A.US,D,20221027,000000,19.9,21.4101,19.62,19.71,10236,0
+PCG_A.US,D,20221028,000000,19.51,21.575,19.51,20.27,32579,0
+PCG_A.US,D,20221031,000000,20.22,21.22,19.9,19.9,7177,0
+PCG_A.US,D,20221101,000000,20.8,21.025,20.02,20.91,15633,0
+PCG_A.US,D,20221102,000000,20.99,20.99,20.12,20.15,10814,0
+PCG_A.US,D,20221103,000000,20.15,20.6044,20.07,20.1287,6090,0
+PCG_A.US,D,20221104,000000,20.1,20.53,19.57,19.58,18909,0
+PCG_A.US,D,20221107,000000,19.98,19.98,19.57,19.57,1900,0
+PCG_A.US,D,20221108,000000,19.36,20.4827,19.36,19.66,6341,0
+PCG_A.US,D,20221109,000000,19.85,20.4699,19.85,20.32,7363,0
+PCG_A.US,D,20221110,000000,20.44,20.74,19.9999,20.335,14165,0
+PCG_A.US,D,20221111,000000,20.74,20.75,20.6,20.6,3625,0
+PCG_A.US,D,20221114,000000,20.37,20.7074,20.32,20.4,2804,0
+PCG_A.US,D,20221115,000000,20.5,20.83,19.76,20.15,13422,0
+PCG_A.US,D,20221116,000000,20.3,20.84,20.17,20.18,6488,0
+PCG_A.US,D,20221117,000000,20.27,20.51,20.18,20.51,4075,0
+PCG_A.US,D,20221118,000000,20.33,20.33,20.3,20.3,3590,0
+PCG_A.US,D,20221121,000000,20.46,20.46,20,20,6453,0
+PCG_A.US,D,20221122,000000,20.5,20.5,20.1,20.1,10313,0
+PCG_A.US,D,20221123,000000,20.39,20.734,19.76,20.35,7369,0
+PCG_A.US,D,20221125,000000,20.4724,20.525,20.03,20.05,4629,0
+PCG_A.US,D,20221128,000000,20.49,20.49,20,20.03,17281,0
+PCG_A.US,D,20221129,000000,20.08,20.7555,19.9,19.9,12839,0
+PCG_A.US,D,20221130,000000,19.9,20.7419,19.9,20.68,14759,0
+PCG_A.US,D,20221201,000000,20.67,20.79,20.26,20.35,5696,0
+PCG_A.US,D,20221202,000000,20.68,20.68,20.16,20.16,7626,0
+PCG_A.US,D,20221205,000000,20.21,20.505,20.21,20.21,3733,0
+PCG_A.US,D,20221206,000000,20.458,20.7699,20.15,20.46,8564,0
+PCG_A.US,D,20221207,000000,20.45,20.59,20.12,20.12,11873,0
+PCG_A.US,D,20221208,000000,20.37,20.48,20.37,20.48,968,0
+PCG_A.US,D,20221209,000000,20.25,20.445,20.25,20.31,7961,0
+PCG_A.US,D,20221212,000000,20.45,20.4663,20.2,20.25,4459,0
+PCG_A.US,D,20221213,000000,20.26,20.428,20.25,20.26,12179,0
+PCG_A.US,D,20221214,000000,20.67,20.67,20.27,20.3,5339,0
+PCG_A.US,D,20221215,000000,20.49,20.6233,20.25,20.25,16681,0
+PCG_A.US,D,20221216,000000,20.25,20.4779,20.15,20.17,23889,0
+PCG_A.US,D,20221219,000000,20.43,20.5938,20.01,20.01,11199,0
+PCG_A.US,D,20221220,000000,20.6333,20.6333,20.17,20.32,5608,0
+PCG_A.US,D,20221221,000000,20.68,20.68,20.15,20.2,13629,0
+PCG_A.US,D,20221222,000000,20.36,20.36,20.16,20.16,9764,0
+PCG_A.US,D,20221223,000000,20.44,20.6,20.15,20.15,13858,0
+PCG_A.US,D,20221227,000000,20.575,20.575,20.17,20.17,2089,0
+PCG_A.US,D,20221228,000000,20.322,20.505,20.23,20.3985,2372,0
+PCG_A.US,D,20221229,000000,20.45,20.5,20.28,20.31,6261,0
+PCG_A.US,D,20221230,000000,20.27,20.46,20.18,20.18,7668,0
+PCG_A.US,D,20230103,000000,20.4,20.6471,20.19,20.415,5587,0
+PCG_A.US,D,20230104,000000,20.55,21.9,20.4515,20.55,22856,0
+PCG_A.US,D,20230105,000000,20.44,20.7393,20.42,20.45,3949,0
+PCG_A.US,D,20230106,000000,20.675,20.705,20.4,20.41,9015,0
+PCG_A.US,D,20230109,000000,20.76,20.7661,20.53,20.57,9397,0
+PCG_A.US,D,20230110,000000,20.55,21,20.5,20.55,8817,0
+PCG_A.US,D,20230111,000000,20.9605,20.9605,20.52,20.64,8412,0
+PCG_A.US,D,20230112,000000,20.57,20.69,20.5,20.52,34525,0
+PCG_A.US,D,20230113,000000,20.575,20.6599,20.53,20.64,8742,0
+PCG_A.US,D,20230117,000000,20.64,21.4799,20.6,20.97,12370,0
+PCG_A.US,D,20230118,000000,21.4399,21.4399,20.67,20.7239,16585,0
+PCG_A.US,D,20230119,000000,20.87,21.2899,20.8095,21.1962,20016,0
+PCG_A.US,D,20230120,000000,21.19,21.19,20.8292,21.14,6579,0
+PCG_A.US,D,20230123,000000,21.13,21.78,21,21.49,24469,0
+PCG_A.US,D,20230124,000000,21.3,22.17,21.2,22.17,10067,0
+PCG_A.US,D,20230125,000000,22.17,22.29,21.75,22.05,78529,0
+PCG_A.US,D,20230126,000000,22.025,22.5,21.9864,22.4,16066,0
+PCG_A.US,D,20230127,000000,22.4,22.9,22.01,22.64,15393,0
+PCG_A.US,D,20230130,000000,22.03,22.36,21.95,22,22335,0
+PCG_A.US,D,20230131,000000,22.01,22.4,21.62,21.62,5848,0
+PCG_A.US,D,20230201,000000,22.0446,22.47,21.7958,22.24,18382,0
+PCG_A.US,D,20230202,000000,22.03,22.69,22,22.5,40957,0
+PCG_A.US,D,20230203,000000,22.24,22.75,21.9,22.4,45833,0
+PCG_A.US,D,20230206,000000,22.88,22.88,21.86,22.06,5115,0
+PCG_A.US,D,20230207,000000,22.4233,22.59,22.02,22.2,11875,0
+PCG_A.US,D,20230208,000000,22.45,22.5,22,22.35,6563,0
+PCG_A.US,D,20230209,000000,22.3128,22.39,22,22.18,7177,0
+PCG_A.US,D,20230210,000000,22.05,22.2662,21.76,21.86,5428,0
+PCG_A.US,D,20230213,000000,22,22,21.54,21.855,853,0
+PCG_A.US,D,20230214,000000,21.825,21.92,21.7573,21.92,1612,0
+PCG_A.US,D,20230215,000000,21.99,22.2,21.8,21.8,141081,0
+PCG_A.US,D,20230216,000000,22.1931,22.1931,21.95,22.1,3657,0
+PCG_A.US,D,20230217,000000,21.95,22.05,21.8601,22.05,2137,0
+PCG_A.US,D,20230221,000000,21.89,21.942,21.63,21.942,3766,0
+PCG_A.US,D,20230222,000000,22.18,22.196,21.7,21.95,2527,0
+PCG_A.US,D,20230223,000000,21.692,21.95,21.692,21.93,2677,0
+PCG_A.US,D,20230224,000000,22,22.45,21.9,22.08,7005,0
+PCG_A.US,D,20230227,000000,21.8,22.24,21.8,22,5074,0
+PCG_A.US,D,20230228,000000,22.01,22.32,22.01,22.2,22615,0
+PCG_A.US,D,20230301,000000,22,22.1296,22,22.1,4034,0
+PCG_A.US,D,20230302,000000,22.16,22.16,21.55,21.72,16236,0
+PCG_A.US,D,20230303,000000,21.9222,22.15,21.9222,22.15,7290,0
+PCG_A.US,D,20230306,000000,22.16,22.16,21.8374,21.95,5652,0
+PCG_A.US,D,20230307,000000,21.84,21.955,21.8101,21.95,1924,0
+PCG_A.US,D,20230308,000000,22.1,22.1,21.95,21.95,868,0
+PCG_A.US,D,20230309,000000,21.95,21.96,21.71,21.72,5051,0
+PCG_A.US,D,20230310,000000,21.85,22.1,21.7426,21.99,5759,0
+PCG_A.US,D,20230313,000000,20.06,22.075,19.72,21.6439,9006,0
+PCG_A.US,D,20230314,000000,21.95,22.02,21.725,21.725,1528,0
+PCG_A.US,D,20230315,000000,21.6337,21.8666,21.62,21.6301,1357,0
+PCG_A.US,D,20230316,000000,21.9499,21.95,21.61,21.92,3124,0
+PCG_A.US,D,20230317,000000,21.9499,21.96,21.93,21.94,5056,0
+PCG_A.US,D,20230320,000000,21.93,21.9331,21.73,21.9331,1821,0
+PCG_A.US,D,20230321,000000,21.9449,21.9449,21.775,21.775,2400,0
+PCG_A.US,D,20230322,000000,21.8,21.8496,21.6501,21.6501,1971,0
+PCG_A.US,D,20230323,000000,21.66,21.6998,21.42,21.43,3944,0
+PCG_A.US,D,20230324,000000,21.695,21.94,21.695,21.94,1885,0
+PCG_A.US,D,20230327,000000,21.17,21.94,21.17,21.81,3755,0
+PCG_A.US,D,20230328,000000,21.95,21.96,21.67,21.9,3245,0
+PCG_A.US,D,20230329,000000,21.96,22.15,21.8697,22,5790,0
+PCG_A.US,D,20230330,000000,22.41,22.41,21.8537,22.01,8417,0
+PCG_A.US,D,20230331,000000,22.1929,22.38,22,22.38,18232,0
+PCG_A.US,D,20230403,000000,22.45,22.505,22.01,22.32,5151,0
+PCG_A.US,D,20230404,000000,22.25,22.25,21.9,22.25,9046,0
+PCG_A.US,D,20230405,000000,22.07,22.27,21.9499,22.27,12825,0
+PCG_A.US,D,20230406,000000,22.31,22.5,22,22.14,9626,0
+PCG_A.US,D,20230410,000000,22.13,22.49,22,22.2,7288,0
+PCG_A.US,D,20230411,000000,22.05,22.22,22.02,22.03,12535,0
+PCG_A.US,D,20230412,000000,22,22.34,21.9005,22.26,15259,0
+PCG_A.US,D,20230413,000000,22.28,22.6,22.1,22.53,30160,0
+PCG_A.US,D,20230414,000000,22.5,22.5563,22.1,22.42,19084,0
+PCG_A.US,D,20230417,000000,22.79,22.79,22.18,22.245,5820,0
+PCG_A.US,D,20230418,000000,22.1,22.2,22.1,22.2,2111,0
+PCG_A.US,D,20230419,000000,22.2,22.27,22.1,22.27,2813,0
+PCG_A.US,D,20230420,000000,22.28,22.28,22.11,22.19,5899,0
+PCG_A.US,D,20230421,000000,22.19,22.237,22.11,22.19,4053,0
+PCG_A.US,D,20230424,000000,22.11,22.2499,22.11,22.14,4296,0
+PCG_A.US,D,20230425,000000,22.05,22.1736,22,22.1475,3592,0
+PCG_A.US,D,20230426,000000,22.055,22.1732,22.05,22.05,1516,0
+PCG_A.US,D,20230427,000000,22.2186,22.2186,21.95,21.985,1888,0
+PCG_A.US,D,20230428,000000,21.76,23,21.7,22.88,17430,0
+PCG_A.US,D,20230501,000000,22.78,22.78,22.05,22.33,9166,0
+PCG_A.US,D,20230502,000000,22.19,22.6871,22.105,22.4,22229,0
+PCG_A.US,D,20230503,000000,22.105,22.841,22.1001,22.36,10594,0
+PCG_A.US,D,20230504,000000,22.105,22.76,22.105,22.1106,3736,0
+PCG_A.US,D,20230505,000000,22.105,22.6537,22.1,22.2005,3660,0
+PCG_A.US,D,20230508,000000,22.13,22.58,22.12,22.1501,6476,0
+PCG_A.US,D,20230509,000000,22.11,22.2,22.11,22.2,2925,0
+PCG_A.US,D,20230510,000000,22.13,22.23,21.905,21.905,4625,0
+PCG_A.US,D,20230511,000000,21.7,22.3499,21.7,21.97,2139,0
+PCG_A.US,D,20230512,000000,21.7,22.0755,21.7,22.0053,3634,0
+PCG_A.US,D,20230515,000000,22.2,22.2499,22.042,22.15,2670,0
+PCG_A.US,D,20230516,000000,21.9,21.9,21.77,21.85,3627,0
+PCG_A.US,D,20230517,000000,21.99,22.1175,21.8318,22.0289,3774,0
+PCG_A.US,D,20230518,000000,22,22,21.8,21.8,1617,0
+PCG_A.US,D,20230519,000000,21.9951,22.025,21.9501,22.025,1484,0
+PCG_A.US,D,20230522,000000,21.95,21.9501,21.8,21.8,6119,0
+PCG_A.US,D,20230523,000000,21.7,21.79,21.7,21.7,1562,0
+PCG_A.US,D,20230524,000000,21.65,21.75,21.6201,21.6201,1535,0
+PCG_A.US,D,20230525,000000,21.5015,21.51,21.5015,21.51,716,0
+PCG_A.US,D,20230526,000000,21.52,21.618,21.4997,21.4998,2142,0
+PCG_A.US,D,20230530,000000,22,22,21.28,21.28,3269,0
+PCG_A.US,D,20230531,000000,21.78,22.36,21.605,22.36,18141,0
+PCG_A.US,D,20230601,000000,22.15,22.15,21.54,21.8402,9314,0
+PCG_A.US,D,20230602,000000,22,22,21.8,21.97,4673,0
+PCG_A.US,D,20230605,000000,21.95,22,21.95,21.97,1414,0
+PCG_A.US,D,20230606,000000,22.09,22.3,21.9077,22.1,4600,0
+PCG_A.US,D,20230607,000000,22.075,22.23,21.85,22.23,9260,0
+PCG_A.US,D,20230608,000000,22.2,22.3,22.18,22.29,7903,0
+PCG_A.US,D,20230609,000000,22.44,22.44,22.265,22.265,2257,0
+PCG_A.US,D,20230612,000000,22.18,22.2,21.91,21.91,22515,0
+PCG_A.US,D,20230613,000000,22.125,22.34,21.92,22.2,27099,0
+PCG_A.US,D,20230614,000000,22.2,22.2,21.85,21.85,5023,0
+PCG_A.US,D,20230615,000000,22.043,22.15,22,22,4033,0
+PCG_A.US,D,20230616,000000,22,22.0188,21.75,22.0188,4029,0
+PCG_A.US,D,20230620,000000,22.05,22.05,21.75,21.79,186804,0
+PCG_A.US,D,20230621,000000,21.94,21.94,21.75,21.75,535,0
+PCG_A.US,D,20230622,000000,21.8774,21.9,21.75,21.75,1779,0
+PCG_A.US,D,20230623,000000,21.77,21.9,21.7523,21.825,1909,0
+PCG_A.US,D,20230626,000000,21.9,21.9,21.7517,21.76,1296,0
+PCG_A.US,D,20230627,000000,21.75,21.8543,21.59,21.59,8060,0
+PCG_A.US,D,20230628,000000,21.59,21.8478,21.43,21.45,5370,0
+PCG_A.US,D,20230629,000000,21.655,21.655,21.655,21.655,1206,0
+PCG_A.US,D,20230630,000000,21.65,22.31,21.65,22.31,60809,0
+PCG_A.US,D,20230703,000000,22.3999,22.3999,22.05,22.15,881,0
+PCG_A.US,D,20230705,000000,21.4,22.255,21.4,21.41,3354,0
+PCG_A.US,D,20230706,000000,21.7358,21.7358,21.6,21.6,2864,0
+PCG_A.US,D,20230707,000000,21.76,22,21.4,22,1252,0
+PCG_A.US,D,20230710,000000,22.18,22.19,21.97,22,5031,0
+PCG_A.US,D,20230711,000000,21.76,22.3505,21.76,21.8515,3564,0
+PCG_A.US,D,20230712,000000,21.78,22.04,21.78,21.82,5515,0
+PCG_A.US,D,20230713,000000,21.65,21.95,21.65,21.7917,3547,0
+PCG_A.US,D,20230717,000000,21.84,21.99,21.7902,21.82,3981,0
+PCG_A.US,D,20230718,000000,22.3139,22.3139,21.75,21.75,2050,0
+PCG_A.US,D,20230719,000000,21.85,21.85,21.8,21.81,2855,0
+PCG_A.US,D,20230720,000000,21.8094,21.8094,21.6502,21.74,2749,0
+PCG_A.US,D,20230721,000000,21.8,21.8,21.64,21.7199,2175,0
+PCG_A.US,D,20230724,000000,21.95,21.95,21.65,21.75,3086,0
+PCG_A.US,D,20230725,000000,21.8,21.89,21.77,21.89,1484,0
+PCG_A.US,D,20230726,000000,21.8,21.955,21.8,21.95,4826,0
+PCG_A.US,D,20230727,000000,21.82,21.9,21.76,21.76,1736,0
+PCG_A.US,D,20230728,000000,21.78,21.8505,21.34,21.6152,1388,0
+PCG_A.US,D,20230731,000000,21.8,21.805,21.54,21.54,6976,0
+PCG_A.US,D,20230801,000000,21.5,21.78,21.4,21.4314,3548,0
+PCG_A.US,D,20230802,000000,21.42,21.82,21.2,21.5996,2302,0
+PCG_A.US,D,20230803,000000,21.09,21.09,20.99,21.03,3013,0
+PCG_A.US,D,20230804,000000,21.0846,21.2,21.0846,21.2,639,0
+PCG_A.US,D,20230807,000000,21.0117,21.2491,21.0117,21.2,1097,0
+PCG_A.US,D,20230808,000000,21.05,21.5263,21.0215,21.0215,1590,0
+PCG_A.US,D,20230809,000000,21.4,21.7838,21.3482,21.3482,1345,0
+PCG_A.US,D,20230810,000000,21.47,21.47,21.275,21.275,989,0
+PCG_A.US,D,20230811,000000,21.3206,21.5,21.3206,21.5,1136,0
+PCG_A.US,D,20230814,000000,21.7,21.7,21.16,21.2424,2798,0
+PCG_A.US,D,20230815,000000,21.58,21.6799,21.06,21.12,4737,0
+PCG_A.US,D,20230816,000000,21.3698,21.46,21.12,21.34,3483,0
+PCG_A.US,D,20230817,000000,21.1,21.1,21.1,21.1,764,0
+PCG_A.US,D,20230818,000000,21.1,21.11,21.05,21.11,1538,0
+PCG_A.US,D,20230821,000000,21.15,21.15,20.6013,20.6817,5253,0
+PCG_A.US,D,20230822,000000,21.15,21.15,20.8,20.82,3498,0
+PCG_A.US,D,20230823,000000,20.992,21.64,20.82,21.64,3569,0
+PCG_A.US,D,20230824,000000,21.4,21.4,21.4,21.4,343,0
+PCG_A.US,D,20230825,000000,20.8576,21.28,20.7601,20.87,1273,0
+PCG_A.US,D,20230828,000000,20.88,21,20.88,20.95,1673,0
+PCG_A.US,D,20230829,000000,20.77,20.84,20.7501,20.84,1377,0
+PCG_A.US,D,20230830,000000,20.9,20.9,20.78,20.79,4739,0
+PCG_A.US,D,20230831,000000,20.79,20.8,20.33,20.33,3583,0
+PCG_A.US,D,20230901,000000,20.33,20.77,20.33,20.77,4847,0
+PCG_A.US,D,20230905,000000,20.71,21,20.63,20.63,1478,0
+PCG_A.US,D,20230906,000000,20.66,21,20.66,21,5221,0
+PCG_A.US,D,20230907,000000,20.61,20.7,20.61,20.7,3324,0
+PCG_A.US,D,20230908,000000,20.89,20.89,20.65,20.79,3302,0
+PCG_A.US,D,20230911,000000,20.75,21.02,20.75,21,4649,0
+PCG_A.US,D,20230912,000000,20.72,21,20.72,21,663,0
+PCG_A.US,D,20230913,000000,21.11,21.25,20.75,21.25,1905,0
+PCG_A.US,D,20230915,000000,21.1652,21.22,21,21.2,6992,0
+PCG_A.US,D,20230918,000000,20.83,21.15,20.83,21.15,1069,0
+PCG_A.US,D,20230919,000000,21,21.07,20.8946,21.01,1879,0
+PCG_A.US,D,20230920,000000,21,21.07,21,21,2595,0
+PCG_A.US,D,20230921,000000,21,21,20.75,20.845,3851,0
+PCG_A.US,D,20230922,000000,20.93,20.94,20.76,20.835,2507,0
+PCG_A.US,D,20230925,000000,20.75,20.88,20.75,20.8731,2111,0
+PCG_A.US,D,20230926,000000,20.87,20.9,20.75,20.85,8139,0
+PCG_A.US,D,20230927,000000,20.94,20.94,20.8501,20.92,5021,0
+PCG_A.US,D,20230928,000000,20.75,20.9,20.75,20.9,3876,0
+PCG_A.US,D,20230929,000000,20.94,20.94,20.5,20.5,9604,0
+PCG_A.US,D,20231002,000000,20.72,20.8999,20.25,20.27,6158,0
+PCG_A.US,D,20231003,000000,20.43,20.43,20.01,20.01,7810,0
+PCG_A.US,D,20231004,000000,19.85,19.914,19.53,19.835,3949,0
+PCG_A.US,D,20231005,000000,20,20,19.78,19.9999,2317,0
+PCG_A.US,D,20231006,000000,19.9,20.48,19.9,20.48,7593,0
+PCG_A.US,D,20231009,000000,20.2972,20.2972,20.2972,20.2972,425,0
+PCG_A.US,D,20231010,000000,20.2,20.43,20.2,20.2,4193,0
+PCG_A.US,D,20231011,000000,20.44,20.44,19.3508,20.2255,12401,0
+PCG_A.US,D,20231012,000000,19.9783,20.3575,19.9783,20.2514,2518,0
+PCG_A.US,D,20231013,000000,20.09,20.35,19.89,20.35,1638,0
+PCG_A.US,D,20231016,000000,20.2,20.2,20.2,20.2,399,0
+PCG_A.US,D,20231017,000000,20.62,20.7,20.275,20.33,12632,0
+PCG_A.US,D,20231018,000000,20.43,20.6344,20.1,20.49,3911,0
+PCG_A.US,D,20231019,000000,20.41,20.41,20.05,20.33,3073,0
+PCG_A.US,D,20231020,000000,20.16,20.4362,20.0577,20.4362,2735,0
+PCG_A.US,D,20231023,000000,20.02,20.4704,20.02,20.1327,1916,0
+PCG_A.US,D,20231024,000000,20.05,20.37,20.05,20.299,1381,0
+PCG_A.US,D,20231025,000000,20.1404,20.4985,20.0256,20.4175,2310,0
+PCG_A.US,D,20231026,000000,20,20.0594,19.55,19.91,2919,0
+PCG_A.US,D,20231027,000000,19.9,19.92,19.75,19.77,4183,0
+PCG_A.US,D,20231030,000000,19.42,19.85,19.34,19.34,3207,0
+PCG_A.US,D,20231031,000000,19.62,19.88,19.52,19.52,3990,0
+PCG_A.US,D,20231101,000000,19.38,19.945,19.38,19.92,1559,0
+PCG_A.US,D,20231102,000000,20.25,20.445,20,20.445,4611,0
+PCG_A.US,D,20231103,000000,20.6,20.6,20.025,20.6,4855,0
+PCG_A.US,D,20231106,000000,20.6,20.6,20.1001,20.56,1827,0
+PCG_A.US,D,20231107,000000,20.58,20.6,20.57,20.58,5346,0
+PCG_A.US,D,20231108,000000,20.46,20.58,20.46,20.58,2342,0
+PCG_A.US,D,20231109,000000,20.45,20.45,20.1,20.1,2408,0
+PCG_A.US,D,20231110,000000,20.58,20.58,20.21,20.5,3767,0
+PCG_A.US,D,20231113,000000,19.51,20.155,19.45,20.155,7865,0
+PCG_A.US,D,20231114,000000,20.4,20.6,20.05,20.42,9930,0
+PCG_A.US,D,20231115,000000,20.67,20.6999,20.07,20.07,13415,0
+PCG_A.US,D,20231116,000000,20.29,20.5141,20.07,20.12,5489,0
+PCG_A.US,D,20231117,000000,19.8672,20.49,19.8672,20.2194,5318,0
+PCG_A.US,D,20231120,000000,20.25,20.2705,19.99,20.25,13624,0
+PCG_A.US,D,20231121,000000,20.3,20.3,20.02,20.2299,4176,0
+PCG_A.US,D,20231122,000000,19.8,20.2,19.75,19.8,6412,0
+PCG_A.US,D,20231124,000000,19.82,20.1,19.8,19.81,1342,0
+PCG_A.US,D,20231127,000000,20.09,20.2,20.01,20.2,2715,0
+PCG_A.US,D,20231128,000000,20.3,20.3,20.06,20.07,4567,0
+PCG_A.US,D,20231129,000000,20.0508,20.3115,20.01,20.07,4131,0
+PCG_A.US,D,20231130,000000,20.37,21.55,20.07,21.55,106839,0
+PCG_A.US,D,20231201,000000,21.4,21.4,20,20.2101,42995,0
+PCG_A.US,D,20231204,000000,20.1857,20.7899,20.1,20.11,4996,0
+PCG_A.US,D,20231205,000000,20.37,20.8728,20.14,20.2,3484,0
+PCG_A.US,D,20231206,000000,20.4973,20.6547,20.2443,20.25,2942,0
+PCG_A.US,D,20231207,000000,19.82,20.5234,19.8,20.11,7041,0
+PCG_A.US,D,20231208,000000,20.09,20.5034,20.07,20.07,1817,0
+PCG_A.US,D,20231211,000000,20.12,20.41,20.06,20.1,8076,0
+PCG_A.US,D,20231212,000000,20.08,20.23,20.08,20.1216,5213,0
+PCG_A.US,D,20231213,000000,20.2,20.71,20.16,20.25,4610,0
+PCG_A.US,D,20231214,000000,20.28,20.47,20.1,20.15,11165,0
+PCG_A.US,D,20231215,000000,20.18,20.49,19.75,20.17,8935,0
+PCG_A.US,D,20231218,000000,19.98,20.6999,19.98,20.375,10090,0
+PCG_A.US,D,20231219,000000,20.12,20.5879,20.12,20.3841,7184,0
+PCG_A.US,D,20231220,000000,20.13,20.6634,20.13,20.26,10473,0
+PCG_A.US,D,20231221,000000,20.28,20.5306,20.1,20.24,11604,0
+PCG_A.US,D,20231222,000000,20.4656,20.65,20.17,20.32,9629,0
+PCG_A.US,D,20231226,000000,20.32,20.56,20.32,20.5,4239,0
+PCG_A.US,D,20231227,000000,20.55,20.8,20.4379,20.65,21153,0
+PCG_A.US,D,20231228,000000,20.8,21.2693,20.7,20.99,12810,0
+PCG_A.US,D,20231229,000000,20.99,21.3899,20.81,20.81,10757,0
+PCG_A.US,D,20240102,000000,21.34,21.34,20.98,21.24,1861,0
+PCG_A.US,D,20240103,000000,21.1,21.42,21.0149,21.1,13208,0
+PCG_A.US,D,20240104,000000,21.34,22.2899,21.34,21.84,8472,0
+PCG_A.US,D,20240105,000000,21.7926,22.69,21.7926,22.58,11211,0
+PCG_A.US,D,20240108,000000,22.99,23.075,22.65,22.81,10262,0
+PCG_A.US,D,20240109,000000,22.9442,23.15,22.8479,22.925,2126,0
+PCG_A.US,D,20240110,000000,23.04,23.0999,22.9513,23.0999,1638,0
+PCG_A.US,D,20240111,000000,23.09,23.1,22.8501,23.09,3645,0
+PCG_A.US,D,20240112,000000,23.1,23.1,23.0002,23.1,1138,0
+PCG_A.US,D,20240116,000000,22.9824,23.15,22.9331,23.15,4378,0
+PCG_A.US,D,20240117,000000,22.8,23.23,22.8,23.09,2902,0
+PCG_A.US,D,20240118,000000,22.9,22.9,22.423,22.423,3049,0
+PCG_A.US,D,20240119,000000,22.88,22.9156,22.88,22.9,1189,0
+PCG_A.US,D,20240122,000000,22.9619,23.05,22.9619,23.05,2821,0
+PCG_A.US,D,20240123,000000,23.2,23.2,22.8506,23.03,1146,0
+PCG_A.US,D,20240124,000000,23.19,24.34,22.5,24.2,69621,0
+PCG_A.US,D,20240125,000000,23.91,24.0899,23.54,23.8822,5279,0
+PCG_A.US,D,20240126,000000,24.15,24.15,23.21,23.85,3384,0
+PCG_A.US,D,20240129,000000,23.26,23.88,23.21,23.64,6425,0
+PCG_A.US,D,20240130,000000,23.5712,23.5712,23.5,23.5,803,0
+PCG_A.US,D,20240131,000000,23.9,23.9,23.28,23.28,2056,0
+PCG_A.US,D,20240201,000000,23.73,23.8577,23.4,23.62,4081,0
+PCG_A.US,D,20240202,000000,23.82,23.82,23.68,23.75,2279,0
+PCG_A.US,D,20240205,000000,23.3551,23.5196,23,23.275,2946,0
+PCG_A.US,D,20240206,000000,23.6,23.99,23.345,23.9291,4420,0
+PCG_A.US,D,20240207,000000,23.98,24.19,23.5,24.19,4910,0
+PCG_A.US,D,20240208,000000,24.19,24.3,23.0101,24.3,6595,0
+PCG_A.US,D,20240209,000000,23.5,24.05,23.5,23.8,3452,0
+PCG_A.US,D,20240212,000000,23.878,23.878,23.5725,23.5725,1028,0
+PCG_A.US,D,20240213,000000,24.09,24.1499,23.9801,23.9801,2220,0
+PCG_A.US,D,20240214,000000,23.5104,24.02,23.24,23.7837,2973,0
+PCG_A.US,D,20240215,000000,24.12,24.12,24.06,24.06,2002,0
+PCG_A.US,D,20240216,000000,24.09,24.09,23.855,24,3261,0
+PCG_A.US,D,20240220,000000,24.1,24.1983,24.04,24.15,4193,0
+PCG_A.US,D,20240221,000000,24.15,24.4,23.703,24.4,9568,0
+PCG_A.US,D,20240222,000000,24.65,24.65,24.5,24.6,6185,0
+PCG_A.US,D,20240223,000000,24.5,24.66,23.8835,24.66,5884,0
+PCG_A.US,D,20240226,000000,24.75,24.75,24.5501,24.5501,799,0
+PCG_A.US,D,20240227,000000,24.145,24.595,24.145,24.595,2428,0
+PCG_A.US,D,20240228,000000,24.74,24.8,24.55,24.6,3300,0
+PCG_A.US,D,20240229,000000,24.3798,24.94,24.1,24.65,16566,0
+PCG_A.US,D,20240301,000000,24.6,24.6,24.25,24.58,4114,0
+PCG_A.US,D,20240304,000000,24.32,24.5428,24.3,24.5428,2992,0
+PCG_A.US,D,20240305,000000,24.532,24.5431,24.3,24.3077,3128,0
+PCG_A.US,D,20240306,000000,24.3,24.43,24.25,24.3415,2412,0
+PCG_A.US,D,20240307,000000,24.55,24.55,24.3045,24.44,3573,0
+PCG_A.US,D,20240308,000000,24.5166,24.5166,24.2233,24.47,2284,0
+PCG_A.US,D,20240311,000000,24.55,24.55,24.41,24.4499,1334,0
+PCG_A.US,D,20240312,000000,24.45,24.45,24.45,24.45,549,0
+PCG_A.US,D,20240313,000000,24.45,24.5,24.4499,24.45,3138,0
+PCG_A.US,D,20240314,000000,24.64,24.64,24.32,24.44,4191,0
+PCG_A.US,D,20240315,000000,24.41,24.41,23.9168,24.25,9746,0
+PCG_A.US,D,20240318,000000,24.34,24.94,23.6201,24.425,2108,0
+PCG_A.US,D,20240319,000000,24.05,24.41,23.7368,24.39,3642,0
+PCG_A.US,D,20240320,000000,24.15,24.3,23.7977,24.29,7756,0
+PCG_A.US,D,20240321,000000,24.29,24.29,24.1842,24.21,4870,0
+PCG_A.US,D,20240322,000000,24.45,24.45,24,24.02,3677,0
+PCG_A.US,D,20240325,000000,24.05,24.0554,23.9978,24.0554,2743,0
+PCG_A.US,D,20240326,000000,24.105,24.25,24.105,24.25,682,0
+PCG_A.US,D,20240327,000000,24.37,24.45,24.37,24.45,824,0
+PCG_A.US,D,20240328,000000,24.39,24.45,23.83,24.45,1319,0
+PCG_A.US,D,20240401,000000,24.4,24.45,23.95,24.06,3352,0
+PCG_A.US,D,20240402,000000,24,24.4,24,24.36,1748,0
+PCG_A.US,D,20240403,000000,24,24.34,24,24.0591,2657,0
+PCG_A.US,D,20240404,000000,24.031,24.23,24.03,24.23,3875,0
+PCG_A.US,D,20240405,000000,24.24,24.3,24.24,24.3,1150,0
+PCG_A.US,D,20240408,000000,24.15,24.26,24.04,24.24,2895,0
+PCG_A.US,D,20240409,000000,24.255,24.45,24.05,24.0647,1833,0
+PCG_A.US,D,20240410,000000,24.04,24.3299,23.7284,23.9817,5157,0
+PCG_A.US,D,20240411,000000,23.9,23.9,23.78,23.9,1893,0
+PCG_A.US,D,20240412,000000,23.9,24.0289,23.7195,23.89,5841,0
+PCG_A.US,D,20240415,000000,23.85,24.2891,23.1,23.1,9624,0
+PCG_A.US,D,20240416,000000,23.15,24,23.15,23.725,2858,0
+PCG_A.US,D,20240417,000000,23.75,23.9,23.1799,23.2913,2456,0
+PCG_A.US,D,20240418,000000,23.41,23.41,23.41,23.41,542,0
+PCG_A.US,D,20240419,000000,23.75,24,23.57,24,3628,0
+PCG_A.US,D,20240422,000000,23.4,23.9282,23.4,23.5,3027,0
+PCG_A.US,D,20240423,000000,23.4,23.75,23.4,23.75,1696,0
+PCG_A.US,D,20240424,000000,23.88,23.88,23.4,23.59,1896,0
+PCG_A.US,D,20240426,000000,23.21,23.25,23.16,23.25,3429,0
+PCG_A.US,D,20240429,000000,23,23.0002,23,23.0002,1040,0
+PCG_A.US,D,20240430,000000,22.9,22.9,22.44,22.44,1237,0
+PCG_A.US,D,20240501,000000,22.44,23.1799,22.44,22.85,3266,0
+PCG_A.US,D,20240502,000000,23.09,23.09,22.89,23.08,1439,0
+PCG_A.US,D,20240503,000000,22.9585,23.25,22.9585,23.1162,2330,0
+PCG_A.US,D,20240506,000000,23.38,23.38,23.38,23.38,562,0
+PCG_A.US,D,20240507,000000,23.3501,23.53,23.1501,23.5,2551,0
+PCG_A.US,D,20240508,000000,23.4,23.59,22.82,22.9,6151,0
+PCG_A.US,D,20240509,000000,22.92,22.92,22.8015,22.85,2948,0
+PCG_A.US,D,20240510,000000,22.8,22.85,22.4,22.54,9534,0
+PCG_A.US,D,20240513,000000,22.6283,22.865,22.54,22.865,3768,0
+PCG_A.US,D,20240514,000000,22.96,22.96,22.96,22.96,2108,0
+PCG_A.US,D,20240515,000000,23.28,23.4999,22.69,23.4999,10568,0
+PCG_A.US,D,20240516,000000,22.8,23.3598,22.8,23.3598,1585,0
+PCG_A.US,D,20240517,000000,23.1,23.4999,23.1,23.36,2100,0
+PCG_A.US,D,20240520,000000,23.4,23.46,23.1401,23.1401,2467,0
+PCG_A.US,D,20240521,000000,23.14,23.4,23,23.1677,4209,0
+PCG_A.US,D,20240522,000000,23.13,23.13,22.9,22.98,1305,0
+PCG_A.US,D,20240523,000000,22.98,22.995,22.85,22.85,3001,0
+PCG_A.US,D,20240524,000000,23.04,23.04,22.41,22.77,968,0
+PCG_A.US,D,20240528,000000,23.13,23.13,22.23,22.3984,9636,0
+PCG_A.US,D,20240529,000000,22.49,22.686,22.3,22.38,5874,0
+PCG_A.US,D,20240530,000000,22.38,22.8,22.38,22.38,1408,0
+PCG_A.US,D,20240531,000000,22.6,22.75,22.44,22.44,1748,0
+PCG_A.US,D,20240603,000000,22.1001,22.59,22.1001,22.27,373,0
+PCG_A.US,D,20240604,000000,22.75,22.75,22.53,22.53,1993,0
+PCG_A.US,D,20240605,000000,22.7,22.8,22.56,22.7,7258,0
+PCG_A.US,D,20240606,000000,22.59,23,22.59,22.98,1932,0
+PCG_A.US,D,20240607,000000,22.85,22.8501,22.85,22.8501,1265,0
+PCG_A.US,D,20240610,000000,22.7986,22.7986,22.35,22.36,7700,0
+PCG_A.US,D,20240611,000000,22.36,22.5,22.33,22.5,3106,0
+PCG_A.US,D,20240612,000000,22.7,22.79,22.64,22.7,8422,0
+PCG_A.US,D,20240613,000000,22.75,23,22.5001,23,19154,0
+PCG_A.US,D,20240614,000000,23.3,23.3,23.13,23.14,2940,0
+PCG_A.US,D,20240617,000000,23.2,23.2,22.91,23.08,5786,0
+PCG_A.US,D,20240618,000000,23.06,23.185,22.94,23,2883,0
+PCG_A.US,D,20240620,000000,23.2999,23.2999,22.95,22.95,2348,0
+PCG_A.US,D,20240621,000000,23.0744,23.1,22.91,23.1,2405,0
+PCG_A.US,D,20240624,000000,23.03,23.03,22.995,22.995,1836,0
+PCG_A.US,D,20240625,000000,23.09,23.09,22.68,22.77,4571,0
+PCG_A.US,D,20240626,000000,22.76,22.88,22.72,22.88,2071,0
+PCG_A.US,D,20240627,000000,22.88,22.88,22.8,22.84,2565,0
+PCG_A.US,D,20240628,000000,22.87,23.47,22.53,22.53,3005,0
+PCG_A.US,D,20240701,000000,22.33,23,22.1801,22.38,3966,0
+PCG_A.US,D,20240702,000000,22.75,22.93,22.6795,22.86,2482,0
+PCG_A.US,D,20240703,000000,22.9994,22.9994,22.9206,22.9206,1997,0
+PCG_A.US,D,20240705,000000,22.95,23.25,22.95,23.25,3233,0
+PCG_A.US,D,20240708,000000,23.795,23.795,23.77,23.77,620,0
+PCG_A.US,D,20240709,000000,23.9,23.93,23.504,23.8,4893,0
+PCG_A.US,D,20240710,000000,23.8,24,23.78,23.945,11660,0
+PCG_A.US,D,20240711,000000,24.1,24.1,23.88,23.88,1138,0
+PCG_A.US,D,20240712,000000,24.0099,24.02,23.9001,23.98,2339,0
+PCG_A.US,D,20240715,000000,24.1,24.2443,23.67,23.67,5648,0
+PCG_A.US,D,20240717,000000,23.8833,23.8833,23.71,23.71,1418,0
+PCG_A.US,D,20240718,000000,23.8239,23.96,23.7101,23.82,7320,0
+PCG_A.US,D,20240719,000000,23.89,24,23.89,23.92,825,0
+PCG_A.US,D,20240722,000000,24.05,24.05,24.05,24.05,715,0
+PCG_A.US,D,20240723,000000,24.156,24.1999,23.94,24,7080,0
+PCG_A.US,D,20240724,000000,24.05,24.05,24,24,856,0
+PCG_A.US,D,20240725,000000,24,24.05,23.5,23.51,14547,0
+PCG_A.US,D,20240726,000000,23.7,24.01,23.035,23.8799,15387,0
+PCG_A.US,D,20240729,000000,23.75,23.9,23.65,23.9,6582,0
+PCG_A.US,D,20240730,000000,23.8273,23.96,23.8273,23.96,1947,0
+PCG_A.US,D,20240731,000000,23.13,23.78,23.13,23.55,3506,0
+PCG_A.US,D,20240801,000000,23.65,24,23.45,23.98,4554,0
+PCG_A.US,D,20240802,000000,23.75,23.82,23.75,23.82,1186,0
+PCG_A.US,D,20240805,000000,23.75,24.07,23.75,24.07,3938,0
+PCG_A.US,D,20240807,000000,24.19,24.95,24.19,24.24,4631,0
+PCG_A.US,D,20240808,000000,24.13,24.14,24.13,24.13,2236,0
+PCG_A.US,D,20240809,000000,24.01,24.01,23.99,23.99,685,0
+PCG_A.US,D,20240812,000000,23.99,24.17,23.8732,23.995,3263,0
+PCG_A.US,D,20240813,000000,24.025,24.025,23.93,24,2382,0
+PCG_A.US,D,20240814,000000,24,24.35,24,24.35,1140,0
+PCG_A.US,D,20240815,000000,24.55,24.58,24.21,24.5701,3780,0
+PCG_A.US,D,20240816,000000,24.51,24.9299,24.51,24.9199,780,0
+PCG_A.US,D,20240819,000000,24.9,24.95,24.81,24.9,5436,0
+PCG_A.US,D,20240820,000000,24.74,25,24.74,25,5664,0
+PCG_A.US,D,20240821,000000,24.91,24.9799,24.85,24.9599,4270,0
+PCG_A.US,D,20240822,000000,24.99,24.99,24.99,24.99,1104,0
+PCG_A.US,D,20240823,000000,25.04,25.1283,25,25.11,2825,0
+PCG_A.US,D,20240826,000000,25.09,25.25,25.09,25.25,2285,0
+PCG_A.US,D,20240827,000000,25.16,25.1699,24.9901,24.9901,1609,0
+PCG_A.US,D,20240828,000000,25,25.02,24.98,24.98,1076,0
+PCG_A.US,D,20240829,000000,25.12,25.12,25.0071,25.0071,997,0
+PCG_A.US,D,20240830,000000,24.51,25.0999,23.5801,23.73,50896,0
+PCG_A.US,D,20240903,000000,24,24.31,24,24.31,9061,0
+PCG_A.US,D,20240904,000000,24.04,24.345,24.04,24.24,2347,0
+PCG_A.US,D,20240905,000000,24.495,24.8199,23.3,24.16,41789,0
+PCG_A.US,D,20240906,000000,23.7833,24.33,23.7833,24.3,35309,0
+PCG_A.US,D,20240909,000000,24.58,24.65,24.21,24.65,4919,0
+PCG_A.US,D,20240910,000000,24.68,24.68,24.68,24.68,513,0
+PCG_A.US,D,20240911,000000,24.0615,24.8,24.0615,24.6228,2781,0
+PCG_A.US,D,20240912,000000,24.475,24.7,24.2615,24.27,8741,0
+PCG_A.US,D,20240913,000000,24.2,24.69,24.2,24.68,2022,0
+PCG_A.US,D,20240916,000000,24.74,25.38,24.7399,25.31,4269,0
+PCG_A.US,D,20240917,000000,25.4,25.4,25.17,25.17,1687,0
+PCG_A.US,D,20240918,000000,24.85,25.08,24.81,25.015,5041,0
+PCG_A.US,D,20240919,000000,24.8,25.34,24.73,24.73,4587,0
+PCG_A.US,D,20240920,000000,25.35,25.35,24.91,25.075,3908,0
+PCG_A.US,D,20240923,000000,24.56,25,24.56,25,4936,0
+PCG_A.US,D,20240924,000000,25.3386,25.3386,24.7501,24.86,6013,0
+PCG_A.US,D,20240925,000000,25,25.2499,24.798,24.9,2425,0
+PCG_A.US,D,20240926,000000,25.24,25.24,24.7703,24.7703,1238,0
+PCG_A.US,D,20240927,000000,25.18,25.18,25.18,25.18,302,0
+PCG_A.US,D,20240930,000000,24.77,24.77,24.35,24.61,6811,0
+PCG_A.US,D,20241001,000000,24.8,24.8599,24.75,24.7971,2271,0
+PCG_A.US,D,20241002,000000,25.2595,25.27,25.0952,25.0952,3534,0
+PCG_A.US,D,20241003,000000,24.88,25.3739,24.88,25.16,2595,0
+PCG_A.US,D,20241004,000000,25.25,25.2799,24.7,24.7823,2269,0
+PCG_A.US,D,20241007,000000,25.1085,25.1085,24.9267,24.9267,713,0
+PCG_A.US,D,20241009,000000,24.7701,25,24.7701,25,1064,0
+PCG_A.US,D,20241010,000000,25,25,24.75,24.9,1718,0
+PCG_A.US,D,20241011,000000,24.73,24.9,24.6999,24.89,6786,0
+PCG_A.US,D,20241014,000000,24.93,24.93,24.85,24.9,3810,0
+PCG_A.US,D,20241015,000000,25,25.2,25,25.2,3908,0
+PCG_A.US,D,20241016,000000,25.18,25.19,24.92,24.92,1545,0
+PCG_A.US,D,20241017,000000,25.15,25.15,25,25.015,2291,0
+PCG_A.US,D,20241018,000000,25.23,25.26,24.85,25.2,3611,0
+PCG_A.US,D,20241021,000000,24.83,25.1,24.83,25.1,814,0
+PCG_A.US,D,20241022,000000,25,25.2999,24.8,24.83,6774,0
+PCG_A.US,D,20241023,000000,24.82,24.82,24.7013,24.8,781,0
+PCG_A.US,D,20241024,000000,24.8,25,24.5616,25,5082,0
+PCG_A.US,D,20241025,000000,25.25,25.25,24.65,24.81,4232,0
+PCG_A.US,D,20241028,000000,25.16,25.28,24.7,25,9462,0
+PCG_A.US,D,20241029,000000,25.17,25.17,24.755,24.86,5716,0
+PCG_A.US,D,20241030,000000,25.095,25.1199,24.89,24.92,4776,0
+PCG_A.US,D,20241031,000000,24.67,24.75,24.3,24.74,4356,0
+PCG_A.US,D,20241101,000000,24.5,24.85,24.45,24.85,4440,0
+PCG_A.US,D,20241104,000000,25.15,25.15,24.99,25.0237,3210,0
+PCG_A.US,D,20241105,000000,25.12,25.12,25.0188,25.02,3382,0
+PCG_A.US,D,20241106,000000,25.12,25.12,25,25.1,1528,0
+PCG_A.US,D,20241107,000000,25.09,25.15,24.99,25.15,5499,0
+PCG_A.US,D,20241108,000000,25.09,25.35,25,25.06,8249,0
+PCG_A.US,D,20241111,000000,25.02,25.19,24.6001,24.86,18797,0
+PCG_A.US,D,20241112,000000,24.85,24.85,24.6,24.6,1064,0
+PCG_A.US,D,20241113,000000,24.991804,25.088196,24.57,24.57,5095,0
+PCG_A.US,D,20241114,000000,24.6,24.82,24.5,24.82,1606,0
+PCG_A.US,D,20241115,000000,24.725,24.9999,24.725,24.9899,3519,0
+PCG_A.US,D,20241118,000000,24.73,24.97,24.7221,24.9,1660,0
+PCG_A.US,D,20241119,000000,24.71,25,24.71,24.99,2083,0
+PCG_A.US,D,20241120,000000,24.5819,25.03,24.5819,25.03,928,0
+PCG_A.US,D,20241121,000000,25.0499,25.0499,24.78,24.82,1814,0
+PCG_A.US,D,20241122,000000,24.87,24.9664,24.75,24.75,2024,0
+PCG_A.US,D,20241125,000000,24.8498,24.93,24.6101,24.8402,1112,0
+PCG_A.US,D,20241126,000000,24.85,24.85,23.9755,24,7554,0
+PCG_A.US,D,20241127,000000,24.47,24.47,24.03,24.03,3243,0
+PCG_A.US,D,20241129,000000,24.4824,24.66,24.28,24.62,3137,0
+PCG_A.US,D,20241202,000000,24.7813,24.99,24.42,24.69,4079,0
+PCG_A.US,D,20241203,000000,24.97,24.99,24.45,24.48,10727,0
+PCG_A.US,D,20241204,000000,24.64,24.64,24.4,24.64,512,0
+PCG_A.US,D,20241205,000000,24.7803,24.79,24.45,24.66,6170,0
+PCG_A.US,D,20241206,000000,24.6176,25.0999,24.4501,24.73,14519,0
+PCG_A.US,D,20241209,000000,24.59,24.795,24.57,24.69,3023,0
+PCG_A.US,D,20241210,000000,24.65,24.775,24.5917,24.75,2317,0
+PCG_A.US,D,20241211,000000,25.04,25.04,24.4771,24.52,4794,0
+PCG_A.US,D,20241212,000000,24.4,24.6899,24.39,24.64,3193,0
+PCG_A.US,D,20241213,000000,24.46,24.46,24.04,24.3,5336,0
+PCG_A.US,D,20241217,000000,24.3961,24.55,24.3,24.5049,6276,0
+PCG_A.US,D,20241218,000000,24.57,24.9188,24.3101,24.3101,3423,0
+PCG_A.US,D,20241219,000000,24.2,24.45,24.065,24.18,10034,0
+PCG_A.US,D,20241220,000000,24.2,24.43,23.82,24.22,4508,0
+PCG_A.US,D,20241223,000000,24.24,24.39,24.02,24.05,8692,0
+PCG_A.US,D,20241224,000000,24.05,24.1769,23.5,23.5,3203,0
+PCG_A.US,D,20241226,000000,23.51,23.8599,23.43,23.6001,5262,0
+PCG_A.US,D,20241227,000000,23.87,23.87,23.7001,23.73,6881,0
+PCG_A.US,D,20241230,000000,23.87,23.91,23.56,23.82,8197,0
+PCG_A.US,D,20241231,000000,23.9,24.37,23.8388,24.37,11061,0
+PCG_A.US,D,20250102,000000,24.03,24.4,24.03,24.14,11318,0
+PCG_A.US,D,20250103,000000,24.46,24.49,24.2,24.3,23299,0
+PCG_A.US,D,20250106,000000,24.205,24.35,24.205,24.3,6790,0
+PCG_A.US,D,20250107,000000,24.2,24.2,24.2,24.2,648,0
+PCG_A.US,D,20250108,000000,24.11,24.2,23.49,23.62,8023,0
+PCG_A.US,D,20250110,000000,23.21,23.62,23,23.16,17036,0
+PCG_A.US,D,20250113,000000,23.17,23.17,22.5,22.75,9769,0
+PCG_A.US,D,20250114,000000,22.84,23.2174,22.83,23,4945,0
+PCG_A.US,D,20250115,000000,22.8,23.99,22.8,23.59,17793,0
+PCG_A.US,D,20250116,000000,23.98,24,23.5001,23.78,4359,0
+PCG_A.US,D,20250117,000000,24.1,24.1,23.8307,23.8446,1842,0
+PCG_A.US,D,20250121,000000,23.7,23.8,23.58,23.78,10198,0
+PCG_A.US,D,20250122,000000,23.82,24,23.14,23.14,11401,0
+PCG_A.US,D,20250123,000000,23.17,23.74,23.17,23.204,2430,0
+PCG_A.US,D,20250124,000000,23.3,24.0326,23.3,23.6,4259,0
+PCG_A.US,D,20250127,000000,23.68,23.9,23.5001,23.9,5069,0
+PCG_A.US,D,20250128,000000,23.8295,23.89,23.57,23.75,4157,0
+PCG_A.US,D,20250129,000000,23.5049,23.94,23.4765,23.6,6667,0
+PCG_A.US,D,20250130,000000,23.53,23.53,23.05,23.05,2611,0
+PCG_A.US,D,20250131,000000,23.05,23.15,21.94,21.94,78341,0
+PCG_A.US,D,20250203,000000,22.5,22.5,21.8,21.83,12552,0
+PCG_A.US,D,20250204,000000,22.1452,22.4044,21.82,21.96,13795,0
+PCG_A.US,D,20250205,000000,22.4204,22.8623,21.95,22.09,11175,0
+PCG_A.US,D,20250206,000000,22.25,22.4851,21.95,22.09,7489,0
+PCG_A.US,D,20250207,000000,22.6482,22.6482,22.03,22.14,3291,0
+PCG_A.US,D,20250210,000000,22.6314,22.69,22.16,22.35,2291,0
+PCG_A.US,D,20250211,000000,22.4,22.8704,22.3,22.3,2858,0
+PCG_A.US,D,20250212,000000,22.8364,22.8364,22.01,22.5,2334,0
+PCG_A.US,D,20250213,000000,22.5,22.6636,22.35,22.6636,1821,0
+PCG_A.US,D,20250214,000000,22.4419,22.5999,22.31,22.5,2739,0
+PCG_A.US,D,20250218,000000,22.55,22.9799,22.3,22.9799,9919,0
+PCG_A.US,D,20250219,000000,22.6174,23.1002,22.2,22.54,7099,0
+PCG_A.US,D,20250220,000000,22.91,22.9165,22.5,22.52,2056,0
+PCG_A.US,D,20250221,000000,22.85,23.11,22.5433,22.95,9160,0
+PCG_A.US,D,20250224,000000,23,23.5,22.8001,23,3535,0
+PCG_A.US,D,20250225,000000,23.4,23.69,23.3,23.69,1703,0
+PCG_A.US,D,20250226,000000,23.9056,23.9056,23.26,23.27,2773,0
+PCG_A.US,D,20250227,000000,23.5,23.73,23.3201,23.69,2549,0
+PCG_A.US,D,20250228,000000,23.29,23.6499,23.16,23.16,4039,0
+PCG_A.US,D,20250303,000000,22.95,23.45,22.86,22.86,8602,0
+PCG_A.US,D,20250304,000000,23.75,23.75,22.94,23,1927,0
+PCG_A.US,D,20250305,000000,23.7199,23.7199,23.195,23.3469,855,0
+PCG_A.US,D,20250306,000000,23.07,23.1201,23.07,23.1201,657,0
+PCG_A.US,D,20250307,000000,23.12,23.25,22.86,22.86,6491,0
+PCG_A.US,D,20250310,000000,23.34,23.65,22.87,23.6499,3959,0
+PCG_A.US,D,20250311,000000,22.8125,23.31,22.8125,23.03,1832,0
+PCG_A.US,D,20250312,000000,23.5199,23.593,23.17,23.2571,3290,0
+PCG_A.US,D,20250313,000000,23.055,23.32,23.055,23.274,2080,0
+PCG_A.US,D,20250314,000000,23.15,23.3899,23.15,23.2,2372,0
+PCG_A.US,D,20250317,000000,23.54,23.62,23.345,23.345,10616,0
+PCG_A.US,D,20250318,000000,23.338,23.338,23.0906,23.0906,6825,0
+PCG_A.US,D,20250319,000000,23.48,23.48,23.1063,23.1999,5965,0
+PCG_A.US,D,20250320,000000,23.0899,23.4317,23.07,23.32,1871,0
+PCG_A.US,D,20250321,000000,23.5499,23.5499,22.83,23.19,8742,0
+PCG_A.US,D,20250324,000000,23.22,23.4723,23.2,23.4723,2037,0
+PCG_A.US,D,20250325,000000,23.38,23.38,23.1875,23.25,1760,0
+PCG_A.US,D,20250326,000000,23.6,23.6,23.085,23.39,2287,0
+PCG_A.US,D,20250327,000000,23.05,23.275,23.05,23.275,879,0
+PCG_A.US,D,20250328,000000,23.1,23.12,23.1,23.1,341,0
+PCG_A.US,D,20250331,000000,23.4928,23.64,23.45,23.64,1240,0
+PCG_A.US,D,20250401,000000,23.49,23.49,23.2636,23.315,3658,0
+PCG_A.US,D,20250402,000000,23.1212,23.3747,23.02,23.3747,2457,0
+PCG_A.US,D,20250403,000000,23.095,23.49,22.56,23.49,3244,0
+PCG_A.US,D,20250404,000000,22.6698,23.35,22.5,22.5,4376,0
+PCG_A.US,D,20250407,000000,22.1,22.5356,21.5,21.5,7621,0
+PCG_A.US,D,20250408,000000,22,22.3998,21.5897,21.83,5255,0
+PCG_A.US,D,20250409,000000,21.52,22.9,21.1494,22.4,11943,0
+PCG_A.US,D,20250410,000000,22.8,22.8,22.3,22.4,4771,0
+PCG_A.US,D,20250411,000000,21.7901,22.89,21.78,22.5,9618,0
+PCG_A.US,D,20250414,000000,22.0956,22.99,22.08,22.955,4234,0
+PCG_A.US,D,20250415,000000,22.69,22.76,22.22,22.76,3400,0
+PCG_A.US,D,20250416,000000,22.75,22.8899,22.37,22.8899,3402,0
+PCG_A.US,D,20250417,000000,22.52,22.67,22.46,22.4612,5442,0
+PCG_A.US,D,20250421,000000,22.69,22.73,21.957,22.46,4072,0
+PCG_A.US,D,20250422,000000,22.09,23.07,22.05,22.7,9087,0
+PCG_A.US,D,20250423,000000,22.9095,22.9599,21.7801,21.7801,1418,0
+PCG_A.US,D,20250424,000000,22.48,22.8599,22.22,22.75,2751,0
+PCG_A.US,D,20250425,000000,22.75,23.3899,22.75,22.8,2908,0
+PCG_A.US,D,20250428,000000,23.18,23.18,22.71,22.85,9957,0
+PCG_A.US,D,20250429,000000,22.98,23.1,22.4701,22.87,2472,0
+PCG_A.US,D,20250430,000000,22.6428,22.6428,22.11,22.24,2554,0
+PCG_A.US,D,20250501,000000,22.24,22.5,22.24,22.5,2307,0
+PCG_A.US,D,20250502,000000,22.6218,22.9999,22.385,22.67,2759,0
+PCG_A.US,D,20250505,000000,22.26,23,22.26,22.6,5747,0
+PCG_A.US,D,20250506,000000,22.69,22.71,22.495,22.5776,2768,0
+PCG_A.US,D,20250507,000000,22.46,22.9999,22.46,22.9999,1113,0
+PCG_A.US,D,20250508,000000,22.98,23.08,22.8844,22.9703,1217,0
+PCG_A.US,D,20250509,000000,22.89,22.89,22.41,22.71,1622,0
+PCG_A.US,D,20250512,000000,22.6769,23,22.6769,22.92,3515,0
+PCG_A.US,D,20250513,000000,22.595,23.08,22.595,22.86,2847,0
+PCG_A.US,D,20250514,000000,22.71,23.02,22.5,22.5,4469,0
+PCG_A.US,D,20250515,000000,23.1032,23.1032,22.61,22.62,5813,0
+PCG_A.US,D,20250516,000000,22.8958,22.95,22.69,22.69,1186,0
+PCG_A.US,D,20250519,000000,23.8358,23.8358,22.75,22.82,4098,0
+PCG_A.US,D,20250520,000000,23,23,22.59,22.85,2971,0
+PCG_A.US,D,20250521,000000,22.74,22.75,22.12,22.15,2857,0
+PCG_A.US,D,20250527,000000,22.69,22.69,22.21,22.69,1794,0
+PCG_A.US,D,20250528,000000,22.8014,22.8014,22.62,22.625,1340,0
+PCG_A.US,D,20250530,000000,22.45,22.52,20.78,21.1,29415,0
+PCG_A.US,D,20250602,000000,21.32,21.77,21.3,21.73,5682,0
+PCG_A.US,D,20250603,000000,21.875,21.895,21.424,21.65,10541,0
+PCG_A.US,D,20250604,000000,21.65,21.83,21.52,21.5971,1978,0
+PCG_A.US,D,20250605,000000,21.6,21.7776,21.3809,21.57,6857,0
+PCG_A.US,D,20250606,000000,21.63,21.63,21.2,21.47,3321,0
+PCG_A.US,D,20250609,000000,21.505,21.77,21.2,21.2,7108,0
+PCG_A.US,D,20250610,000000,21.2,21.48,20.95,21.48,7231,0
+PCG_A.US,D,20250611,000000,21.17,21.39,20.99,20.99,3981,0
+PCG_A.US,D,20250612,000000,21.1699,21.26,21.08,21.26,2273,0
+PCG_A.US,D,20250613,000000,21.36,21.36,20.98,21.24,8034,0
+PCG_A.US,D,20250616,000000,21.3,21.71,21.21,21.21,7479,0
+PCG_A.US,D,20250617,000000,21.39,21.5999,21.32,21.5055,3547,0
+PCG_A.US,D,20250618,000000,21.54,21.6822,21.4622,21.4622,3697,0
+PCG_A.US,D,20250620,000000,21.71,22.03,21.68,21.68,6479,0
+PCG_A.US,D,20250623,000000,21.82,22.1363,21.77,21.77,1993,0
+PCG_A.US,D,20250624,000000,21.82,21.97,21.82,21.885,2208,0
+PCG_A.US,D,20250625,000000,21.82,22.14,21.65,21.65,2521,0
+PCG_A.US,D,20250626,000000,21.5624,21.8935,21.5624,21.78,4229,0
+PCG_A.US,D,20250627,000000,22.0599,22.0599,21.46,21.46,1172,0
+PCG_A.US,D,20250630,000000,21.9181,22.0599,21.4299,21.92,4262,0
+PCG_A.US,D,20250701,000000,21.88,22.0599,21.74,21.8465,3670,0
+PCG_A.US,D,20250702,000000,22.34,22.39,21.7668,22.17,13127,0
+PCG_A.US,D,20250703,000000,22.07,22.55,22.07,22.55,1783,0
+PCG_A.US,D,20250707,000000,22.5,22.89,22.19,22.89,15678,0
+PCG_A.US,D,20250708,000000,22.8979,22.8979,22.62,22.68,3900,0
+PCG_A.US,D,20250709,000000,22.42,22.45,22.25,22.31,3495,0
+PCG_A.US,D,20250710,000000,22.46,22.5204,22.345,22.3773,8719,0
+PCG_A.US,D,20250711,000000,22.53,22.65,22.3,22.4,1418,0
+PCG_A.US,D,20250714,000000,22.2596,22.48,22.2,22.48,3446,0
+PCG_A.US,D,20250715,000000,22.5,22.58,22.3,22.4588,4190,0
+PCG_A.US,D,20250716,000000,22.46,22.479,22.27,22.27,3900,0
+PCG_A.US,D,20250717,000000,22.1001,22.2698,22.1001,22.2222,1361,0
+PCG_A.US,D,20250718,000000,22.1551,22.25,22.12,22.25,4435,0
+PCG_A.US,D,20250721,000000,22.1,22.12,22.1,22.12,1175,0
+PCG_A.US,D,20250722,000000,22.15,22.3,22.1,22.11,2989,0
+PCG_A.US,D,20250723,000000,21.7501,22.1335,21.7501,21.772,3590,0
+PCG_A.US,D,20250724,000000,21.9225,22.17,21.76,22.132,4851,0
+PCG_A.US,D,20250725,000000,22.2897,22.4946,21.98,21.98,2323,0
+PCG_A.US,D,20250728,000000,22.15,22.15,21.9301,22.11,4289,0
+PCG_A.US,D,20250729,000000,22.082,22.525,22.082,22.385,3516,0
+PCG_A.US,D,20250730,000000,22.42,22.4467,22.24,22.24,4096,0
+PCG_A.US,D,20250731,000000,22.27,22.27,21.95,21.95,1215,0
+PCG_A.US,D,20250801,000000,22.125,22.125,22.0488,22.0488,546,0
+PCG_A.US,D,20250804,000000,22,22.205,22,22.205,1685,0
+PCG_A.US,D,20250805,000000,22.15,22.2,22.15,22.2,412,0
+PCG_A.US,D,20250806,000000,22.29,22.3,22.0101,22.04,4030,0
+PCG_A.US,D,20250807,000000,22.0908,22.2864,22.0908,22.1416,2042,0
+PCG_A.US,D,20250808,000000,22.0442,22.3,22.0442,22.0523,1387,0
+PCG_A.US,D,20250811,000000,22.17,22.2496,22.03,22.21,5781,0
+PCG_A.US,D,20250812,000000,22.21,22.3,22.0701,22.23,2498,0
+PCG_A.US,D,20250813,000000,22.29,22.36,22.13,22.31,4975,0
+PCG_A.US,D,20250814,000000,22.215,22.2945,22.13,22.29,2163,0
+PCG_A.US,D,20250815,000000,22.3488,22.35,22.14,22.26,14329,0
+PCG_A.US,D,20250818,000000,22.3,22.3,22.11,22.11,6411,0
+PCG_A.US,D,20250819,000000,22.1,22.2999,21.67,22.2999,18608,0
+PCG_A.US,D,20250820,000000,22.06,22.4,22.06,22.23,1014,0
+PCG_A.US,D,20250821,000000,22.1371,22.25,22.1,22.16,1427,0
+PCG_A.US,D,20250822,000000,22.13,22.28,22.06,22.155,5661,0
+PCG_A.US,D,20250825,000000,22.17,22.27,22.09,22.13,3720,0
+PCG_A.US,D,20250826,000000,22.02,22.4739,22.02,22.335,2574,0
+PCG_A.US,D,20250827,000000,22.05,22.25,22.05,22.175,1987,0
+PCG_A.US,D,20250828,000000,22.26,22.26,22.02,22.22,1618,0
+PCG_A.US,D,20250829,000000,22.3101,22.37,22,22.37,1463,0
+PCG_A.US,D,20250902,000000,22.16,22.3989,22.16,22.3,25383,0
+PCG_A.US,D,20250903,000000,22.26,22.3027,22.2504,22.2504,3063,0
+PCG_A.US,D,20250904,000000,22.29,22.3228,22.21,22.3228,5789,0
+PCG_A.US,D,20250905,000000,22.3,22.3,22.2,22.28,7664,0
+PCG_A.US,D,20250908,000000,22.3,22.39,22.17,22.17,12057,0
+PCG_A.US,D,20250909,000000,22.16,22.237,22.03,22.097,8381,0
+PCG_A.US,D,20250910,000000,22.23,22.2581,22.205,22.21,4332,0
+PCG_A.US,D,20250911,000000,22.2723,22.2999,22.11,22.165,5444,0
+PCG_A.US,D,20250912,000000,22.28,22.28,22.1,22.2,4980,0
+PCG_A.US,D,20250915,000000,22.3,22.35,22.22,22.2868,6083,0
+PCG_A.US,D,20250916,000000,22.2,22.2999,22.13,22.2999,3837,0
+PCG_A.US,D,20250917,000000,22.3297,22.34,22.25,22.33,2363,0
+PCG_A.US,D,20250919,000000,22.17,22.32,22.17,22.32,3684,0
+PCG_A.US,D,20250922,000000,22.26,22.3,22.16,22.3,2979,0
+PCG_A.US,D,20250923,000000,22.25,22.36,22.25,22.36,1602,0
+PCG_A.US,D,20250924,000000,22.25,22.26,22.25,22.25,6506,0
+PCG_A.US,D,20250925,000000,22.21,22.25,22.17,22.2099,5302,0
+PCG_A.US,D,20250926,000000,22.24,22.24,22.14,22.2161,2422,0
+PCG_A.US,D,20250929,000000,22.23,22.24,22.15,22.24,2622,0
+PCG_A.US,D,20250930,000000,22.24,22.24,21.6,22.01,24947,0
+PCG_A.US,D,20251001,000000,21.9606,22.23,21.77,22.14,4038,0
+PCG_A.US,D,20251002,000000,21.845,22.29,21.845,22.29,5259,0
+PCG_A.US,D,20251003,000000,22.2101,22.264,22.03,22.21,3046,0
+PCG_A.US,D,20251006,000000,22.261,22.2682,22.2,22.26,2111,0
+PCG_A.US,D,20251007,000000,22.275,22.35,22.18,22.35,4257,0
+PCG_A.US,D,20251008,000000,22.34,22.35,22.2434,22.285,3626,0
+PCG_A.US,D,20251009,000000,22.35,22.4,22.3,22.365,5422,0
+PCG_A.US,D,20251010,000000,22.35,22.5,22.22,22.5,10694,0
+PCG_A.US,D,20251013,000000,22.375,22.45,22.3,22.3,2782,0
+PCG_A.US,D,20251014,000000,22.95,22.95,22.22,22.25,3443,0
+PCG_A.US,D,20251015,000000,22.35,22.39,22.25,22.34,6478,0
+PCG_A.US,D,20251016,000000,22.2655,22.32,22.2201,22.26,3192,0
+PCG_A.US,D,20251017,000000,22.21,22.2688,22.2,22.26,2822,0
+PCG_A.US,D,20251020,000000,22.31,22.31,22.26,22.26,4313,0
+PCG_A.US,D,20251021,000000,22.3,22.45,22.25,22.44,38200,0
+PCG_A.US,D,20251022,000000,22.4,22.45,22.3,22.35,13499,0
+PCG_A.US,D,20251023,000000,22.37,22.5,22.3458,22.43,15098,0
+PCG_A.US,D,20251024,000000,22.44,22.45,22.35,22.3716,4699,0
+PCG_A.US,D,20251027,000000,22.35,22.5,22.32,22.44,17185,0
+PCG_A.US,D,20251028,000000,22.5,22.5,22.38,22.49,5417,0
+PCG_A.US,D,20251029,000000,22.4,22.48,22.3,22.4699,12877,0
+PCG_A.US,D,20251030,000000,22.431,22.57,22.33,22.57,7277,0
+PCG_A.US,D,20251031,000000,22.0337,22.15,22,22.13,17872,0
+PCG_A.US,D,20251103,000000,22.19,22.19,21.975,22.1,10526,0
+PCG_A.US,D,20251104,000000,21.99,22.13,21.95,22.0635,12582,0
+PCG_A.US,D,20251105,000000,22,22.06,21.901,22,6603,0
+PCG_A.US,D,20251106,000000,22.01,22.05,21.94,21.94,8081,0
+PCG_A.US,D,20251107,000000,21.9463,22,21.85,21.97,4878,0
+PCG_A.US,D,20251110,000000,22,22.04,21.96,21.99,13441,0
+PCG_A.US,D,20251111,000000,22.02,22.06,21.9,22.06,4148,0
+PCG_A.US,D,20251112,000000,22,22.05,21.95,21.95,9497,0
+PCG_A.US,D,20251113,000000,21.95,22,21.86,21.877,6536,0
+PCG_A.US,D,20251114,000000,21.86,22,21.8,21.99,5593,0
+PCG_A.US,D,20251117,000000,21.9744,22.02,21.89,21.95,25816,0
+PCG_A.US,D,20251118,000000,22,22.05,21.95,22,18211,0
+PCG_A.US,D,20251119,000000,22.04,22.1,22,22.04,14133,0
+PCG_A.US,D,20251120,000000,22.05,22.11,22,22.05,19404,0
+PCG_A.US,D,20251121,000000,22,22.02,21.95,22.01,9007,0
+PCG_A.US,D,20251124,000000,22.05,22.05,22,22.0399,7653,0
+PCG_A.US,D,20251125,000000,22.0115,22.04,21.97,21.9779,3051,0
+PCG_A.US,D,20251126,000000,22.05,22.05,21.98,22,7315,0
+PCG_A.US,D,20251128,000000,22,22.3,22,22.15,5892,0
+PCG_A.US,D,20251201,000000,22.15,22.15,22.08,22.1,3499,0
+PCG_A.US,D,20251202,000000,22.1,22.243,21.95,22,14160,0
+PCG_A.US,D,20251203,000000,21.995,22.06,21.98,22.03,16402,0
+PCG_A.US,D,20251204,000000,22.03,22.03,22.01,22.01,7099,0
+PCG_A.US,D,20251205,000000,22.0476,22.1,22.01,22.01,4638,0
+PCG_A.US,D,20251208,000000,22,22.03,21.96,21.98,9376,0
+PCG_A.US,D,20251209,000000,21.9996,22.05,21.95,22,8993,0
+PCG_A.US,D,20251210,000000,22,22.05,21.95,22.0399,15228,0
+PCG_A.US,D,20251211,000000,22.007,22.08,22.007,22.01,17781,0
+PCG_A.US,D,20251212,000000,22.1,22.2,21.965,22.06,12048,0
+PCG_A.US,D,20251215,000000,22.05,22.254,22,22.075,5637,0
+PCG_A.US,D,20251216,000000,22,22.1,21.9278,22.1,7579,0
+PCG_A.US,D,20251217,000000,22,22.0475,21.92,21.9984,13620,0
+PCG_A.US,D,20251218,000000,22,22.0499,21.9716,22.04,7686,0
+PCG_A.US,D,20251219,000000,21.966,22.03,21.9301,22,6555,0
+PCG_A.US,D,20251222,000000,21.9044,22,21.9044,21.99,6169,0
+PCG_A.US,D,20251223,000000,22,22,21.96,21.9738,8797,0
+PCG_A.US,D,20251224,000000,21.958,22,21.958,22,10454,0
+PCG_A.US,D,20251226,000000,22.185,22.35,22.05,22.25,10072,0
+PCG_A.US,D,20251229,000000,22.26,22.26,22.1,22.1,11018,0
+PCG_A.US,D,20251230,000000,22.26,22.26,22.02,22.02,7386,0
+PCG_A.US,D,20251231,000000,22.09,22.11,21.87,21.93,33570,0
+PCG_A.US,D,20260102,000000,21.95,22.2399,21.95,22.18,15589,0
+PCG_A.US,D,20260105,000000,22.08,22.13,21.85,21.93,9550,0
+PCG_A.US,D,20260106,000000,22.4,22.4,21.9,22.06,21187,0
+PCG_A.US,D,20260107,000000,22.1,22.2001,22.05,22.1,9599,0
+PCG_A.US,D,20260108,000000,22.48,22.5299,22.13,22.13,6296,0
+PCG_A.US,D,20260109,000000,22.15,22.22,22.1201,22.2191,8321,0
+PCG_A.US,D,20260112,000000,22.25,22.32,22,22.04,18818,0
+PCG_A.US,D,20260113,000000,22.06,22.3499,22.01,22.05,14172,0
+PCG_A.US,D,20260114,000000,22.35,22.35,22.02,22.135,11294,0
+PCG_A.US,D,20260115,000000,22.14,22.407,22.14,22.407,6485,0
+PCG_A.US,D,20260116,000000,22.395,22.49,22.2,22.2,12700,0
+PCG_A.US,D,20260120,000000,22.2169,22.28,22.12,22.13,5169,0
+PCG_A.US,D,20260121,000000,22.58,22.58,22.14,22.14,8572,0
+PCG_A.US,D,20260122,000000,22.2065,22.35,22.2065,22.27,5675,0
+PCG_A.US,D,20260123,000000,22.2,22.33,22.2,22.3299,9656,0
+PCG_A.US,D,20260126,000000,22.2604,22.295,22.2,22.295,2880,0
+PCG_A.US,D,20260127,000000,22.33,22.5,22.22,22.33,6857,0
+PCG_A.US,D,20260128,000000,22.54,22.74,22.33,22.41,8181,0
+PCG_A.US,D,20260129,000000,22.5,22.75,22.31,22.36,7568,0
+PCG_A.US,D,20260130,000000,22.14,22.44,22.01,22.44,5146,0
+PCG_A.US,D,20260202,000000,22.497,22.497,22.05,22.28,7291,0
+PCG_A.US,D,20260203,000000,21.9001,22.46,21.9001,22.28,3177,0
+PCG_A.US,D,20260204,000000,22.3,22.4044,22.24,22.24,3646,0
+PCG_A.US,D,20260205,000000,22.24,22.3453,22.0073,22.31,10249,0
+PCG_A.US,D,20260206,000000,22.31,22.48,22.26,22.26,4725,0
+PCG_A.US,D,20260209,000000,22.31,22.31,22,22.18,18739,0
+PCG_A.US,D,20260210,000000,22.15,22.15,22,22.05,22956,0
+PCG_A.US,D,20260211,000000,22.15,22.35,22.0301,22.2718,7481,0
+PCG_A.US,D,20260212,000000,22.01,22.2,22.01,22.1,20555,0
+PCG_A.US,D,20260213,000000,22.17,22.28,22.15,22.25,8748,0
+PCG_A.US,D,20260217,000000,22.275,22.73,22.17,22.45,20587,0
+PCG_A.US,D,20260218,000000,22.35,22.6499,22.35,22.5,7916,0
diff --git a/daily/us/nysemkt stocks/pcg_c.us.txt b/daily/us/nysemkt stocks/pcg_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a9f43a7c1f7ccfe609d0b448e3b5d161fd7bb3a
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_c.us.txt	
@@ -0,0 +1,2024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_C.US,D,20100823,000000,19.995,21.035,19.995,21.035,11404,0
+PCG_C.US,D,20100824,000000,21.025,21.232,21.025,21.232,2408,0
+PCG_C.US,D,20100825,000000,21.098,21.098,21.053,21.053,509,0
+PCG_C.US,D,20100827,000000,21.73,22.57,21.242,21.549,8413,0
+PCG_C.US,D,20100830,000000,21.775,21.775,20.872,21.504,6265,0
+PCG_C.US,D,20100831,000000,21.676,21.685,21.676,21.685,1219,0
+PCG_C.US,D,20100901,000000,21.459,21.459,21.232,21.232,912,0
+PCG_C.US,D,20100902,000000,21.232,21.232,21.232,21.232,108,0
+PCG_C.US,D,20100903,000000,21.449,21.449,21.449,21.449,580,0
+PCG_C.US,D,20100907,000000,21.224,21.459,21.224,21.459,2048,0
+PCG_C.US,D,20100910,000000,20.908,21.232,20.781,20.781,2281,0
+PCG_C.US,D,20100913,000000,20.872,21.016,20.826,20.826,1219,0
+PCG_C.US,D,20100914,000000,20.826,20.826,20.646,20.646,831,0
+PCG_C.US,D,20100915,000000,20.69,20.872,20.69,20.872,443,0
+PCG_C.US,D,20100916,000000,20.925,21.377,20.646,20.997,3265,0
+PCG_C.US,D,20100920,000000,21.006,21.142,20.781,20.8,2496,0
+PCG_C.US,D,20100921,000000,20.853,20.853,20.853,20.853,108,0
+PCG_C.US,D,20100922,000000,20.736,20.736,20.736,20.736,2214,0
+PCG_C.US,D,20100927,000000,20.781,21.006,20.763,21.006,3762,0
+PCG_C.US,D,20101001,000000,21.232,21.459,21.232,21.459,332,0
+PCG_C.US,D,20101005,000000,21.232,21.232,21.232,21.232,223,0
+PCG_C.US,D,20101006,000000,21.134,21.134,21.134,21.134,664,0
+PCG_C.US,D,20101008,000000,21.279,21.369,21.279,21.369,1771,0
+PCG_C.US,D,20101011,000000,21.586,21.586,21.586,21.586,108,0
+PCG_C.US,D,20101012,000000,25.905,25.905,21.369,22.127,1639,0
+PCG_C.US,D,20101013,000000,22.037,22.037,21.36,21.36,802,0
+PCG_C.US,D,20101014,000000,21.369,21.576,21.369,21.576,223,0
+PCG_C.US,D,20101015,000000,21.369,21.539,21.369,21.539,2268,0
+PCG_C.US,D,20101018,000000,21.377,21.377,21.377,21.377,112,0
+PCG_C.US,D,20101019,000000,21.558,21.595,21.151,21.151,6079,0
+PCG_C.US,D,20101026,000000,21.467,21.496,21.467,21.496,1883,0
+PCG_C.US,D,20101028,000000,21.377,21.377,21.351,21.351,609,0
+PCG_C.US,D,20101101,000000,21.442,21.504,21.288,21.288,1495,0
+PCG_C.US,D,20101102,000000,21.676,21.676,21.006,21.006,1654,0
+PCG_C.US,D,20101103,000000,21.179,21.189,21.179,21.189,758,0
+PCG_C.US,D,20101104,000000,21.414,21.414,21.414,21.414,108,0
+PCG_C.US,D,20101109,000000,21.279,21.279,21.279,21.279,108,0
+PCG_C.US,D,20101110,000000,21.504,21.504,21.232,21.232,1199,0
+PCG_C.US,D,20101112,000000,21.069,21.069,21.069,21.069,2214,0
+PCG_C.US,D,20101117,000000,21.64,21.64,20.853,21.053,3131,0
+PCG_C.US,D,20101118,000000,21.279,21.279,21.232,21.232,3209,0
+PCG_C.US,D,20101124,000000,21.069,21.069,20.853,20.853,1024,0
+PCG_C.US,D,20101130,000000,21.079,21.595,21.079,21.595,1106,0
+PCG_C.US,D,20101201,000000,21.595,21.595,21.006,21.006,1661,0
+PCG_C.US,D,20101202,000000,21.595,22.055,21.595,22.055,973,0
+PCG_C.US,D,20101203,000000,21.865,21.865,20.609,21.088,10348,0
+PCG_C.US,D,20101207,000000,20.963,20.997,20.963,20.997,842,0
+PCG_C.US,D,20101208,000000,20.771,20.771,20.339,20.646,1086,0
+PCG_C.US,D,20101209,000000,20.646,20.646,20.646,20.646,108,0
+PCG_C.US,D,20101213,000000,20.771,20.771,20.771,20.771,1484,0
+PCG_C.US,D,20101216,000000,21.053,21.053,20.203,21.006,1438,0
+PCG_C.US,D,20101217,000000,21.232,21.676,20.33,20.33,2545,0
+PCG_C.US,D,20101221,000000,20.104,20.104,20.104,20.104,108,0
+PCG_C.US,D,20101222,000000,19.895,19.895,19.895,19.895,332,0
+PCG_C.US,D,20101228,000000,19.887,19.887,19.887,19.887,223,0
+PCG_C.US,D,20101231,000000,20.311,20.32,20.284,20.311,920,0
+PCG_C.US,D,20110103,000000,20.536,20.536,20.536,20.536,609,0
+PCG_C.US,D,20110104,000000,20.33,20.33,20.33,20.33,664,0
+PCG_C.US,D,20110105,000000,20.104,20.104,19.878,20.104,1825,0
+PCG_C.US,D,20110106,000000,20.32,20.546,20.32,20.546,1396,0
+PCG_C.US,D,20110112,000000,20.546,20.546,20.546,20.546,223,0
+PCG_C.US,D,20110113,000000,20.464,20.464,20.149,20.149,2435,0
+PCG_C.US,D,20110114,000000,20.546,20.546,20.546,20.546,1039,0
+PCG_C.US,D,20110118,000000,20.637,20.637,20.637,20.637,554,0
+PCG_C.US,D,20110119,000000,20.853,20.853,20.853,20.853,410,0
+PCG_C.US,D,20110121,000000,20.555,20.555,20.186,20.186,487,0
+PCG_C.US,D,20110124,000000,20.881,20.881,20.239,20.681,1219,0
+PCG_C.US,D,20110126,000000,20.862,20.862,20.781,20.781,1527,0
+PCG_C.US,D,20110127,000000,20.33,20.33,20.248,20.248,365,0
+PCG_C.US,D,20110128,000000,20.239,20.248,20.239,20.248,496,0
+PCG_C.US,D,20110202,000000,20.536,20.536,20.536,20.536,399,0
+PCG_C.US,D,20110203,000000,20.33,20.33,19.914,19.976,719,0
+PCG_C.US,D,20110204,000000,20.104,20.104,20.104,20.104,332,0
+PCG_C.US,D,20110207,000000,19.878,19.878,19.878,19.878,223,0
+PCG_C.US,D,20110209,000000,20.104,20.104,20.104,20.104,223,0
+PCG_C.US,D,20110216,000000,20.239,20.239,20.104,20.23,1495,0
+PCG_C.US,D,20110218,000000,19.887,19.887,19.887,19.887,554,0
+PCG_C.US,D,20110222,000000,19.923,20.013,19.923,20.013,1771,0
+PCG_C.US,D,20110224,000000,20.32,20.32,20.32,20.32,554,0
+PCG_C.US,D,20110225,000000,20.104,20.104,19.969,19.969,332,0
+PCG_C.US,D,20110228,000000,20.32,20.32,20.32,20.32,223,0
+PCG_C.US,D,20110301,000000,20.293,20.293,20.293,20.293,108,0
+PCG_C.US,D,20110303,000000,20.104,20.104,20.104,20.104,885,0
+PCG_C.US,D,20110304,000000,20.041,20.041,20.041,20.041,443,0
+PCG_C.US,D,20110307,000000,20.041,20.302,20.041,20.302,1219,0
+PCG_C.US,D,20110308,000000,20.33,20.33,20.33,20.33,108,0
+PCG_C.US,D,20110311,000000,20.493,20.555,20.493,20.555,775,0
+PCG_C.US,D,20110315,000000,20.33,20.546,19.976,20.546,885,0
+PCG_C.US,D,20110316,000000,20.546,20.546,20.546,20.546,108,0
+PCG_C.US,D,20110318,000000,20.69,20.69,20.69,20.69,443,0
+PCG_C.US,D,20110323,000000,20.33,20.33,19.887,20.33,885,0
+PCG_C.US,D,20110324,000000,20.33,20.33,20.33,20.33,108,0
+PCG_C.US,D,20110328,000000,20.104,20.33,19.932,20.33,1106,0
+PCG_C.US,D,20110330,000000,20.194,20.203,20.194,20.194,831,0
+PCG_C.US,D,20110331,000000,20.194,20.194,20.194,20.194,443,0
+PCG_C.US,D,20110401,000000,20.464,20.464,20.464,20.464,108,0
+PCG_C.US,D,20110405,000000,20.194,20.194,20.194,20.194,1106,0
+PCG_C.US,D,20110408,000000,20.519,20.519,20.502,20.502,554,0
+PCG_C.US,D,20110411,000000,20.365,20.365,19.969,19.969,443,0
+PCG_C.US,D,20110412,000000,20.736,20.771,20.33,20.771,581,0
+PCG_C.US,D,20110414,000000,20.736,20.763,20.736,20.754,487,0
+PCG_C.US,D,20110418,000000,20.555,20.781,20.555,20.781,223,0
+PCG_C.US,D,20110420,000000,20.555,20.555,20.041,20.186,1371,0
+PCG_C.US,D,20110421,000000,20.194,20.203,20.194,20.203,885,0
+PCG_C.US,D,20110426,000000,20.33,20.33,20.33,20.33,2657,0
+PCG_C.US,D,20110427,000000,19.904,20.176,19.904,20.176,443,0
+PCG_C.US,D,20110428,000000,19.969,19.969,19.941,19.941,223,0
+PCG_C.US,D,20110429,000000,20.104,20.104,20.104,20.104,108,0
+PCG_C.US,D,20110506,000000,20.194,20.194,20.194,20.194,2102,0
+PCG_C.US,D,20110510,000000,20.284,20.51,20.284,20.51,609,0
+PCG_C.US,D,20110511,000000,20.005,20.104,19.904,20.104,963,0
+PCG_C.US,D,20110512,000000,20.365,20.365,20.365,20.365,108,0
+PCG_C.US,D,20110513,000000,20.293,20.293,20.293,20.293,246,0
+PCG_C.US,D,20110516,000000,20.356,20.365,20.122,20.365,2297,0
+PCG_C.US,D,20110517,000000,20.365,20.502,20.33,20.33,1021,0
+PCG_C.US,D,20110518,000000,20.583,20.591,20.583,20.583,670,0
+PCG_C.US,D,20110520,000000,20.915,20.915,20.646,20.646,223,0
+PCG_C.US,D,20110523,000000,20.818,21.702,20.781,21.63,5581,0
+PCG_C.US,D,20110524,000000,21.232,21.232,21.142,21.232,1163,0
+PCG_C.US,D,20110525,000000,21.531,21.549,21.531,21.549,575,0
+PCG_C.US,D,20110526,000000,21.766,21.766,21.766,21.766,182,0
+PCG_C.US,D,20110527,000000,21.232,21.73,20.673,21.712,5079,0
+PCG_C.US,D,20110531,000000,21.522,21.539,21.522,21.522,657,0
+PCG_C.US,D,20110601,000000,20.915,21.522,20.493,21.522,1560,0
+PCG_C.US,D,20110602,000000,21.496,21.667,21.279,21.279,775,0
+PCG_C.US,D,20110603,000000,20.915,21.36,20.915,21.36,780,0
+PCG_C.US,D,20110606,000000,21.595,21.839,21.595,21.839,664,0
+PCG_C.US,D,20110607,000000,21.803,21.811,21.803,21.811,1129,0
+PCG_C.US,D,20110610,000000,21.386,21.386,21.377,21.377,664,0
+PCG_C.US,D,20110614,000000,21.595,21.595,21.595,21.595,108,0
+PCG_C.US,D,20110615,000000,21.369,21.911,21.369,21.911,1572,0
+PCG_C.US,D,20110616,000000,22.227,22.227,21.595,21.595,1381,0
+PCG_C.US,D,20110620,000000,22.227,22.227,22.227,22.227,271,0
+PCG_C.US,D,20110621,000000,22.227,22.227,22.227,22.227,108,0
+PCG_C.US,D,20110622,000000,22.136,22.227,22.136,22.227,223,0
+PCG_C.US,D,20110624,000000,21.955,21.955,21.514,21.514,609,0
+PCG_C.US,D,20110627,000000,21.694,21.983,21.694,21.983,223,0
+PCG_C.US,D,20110628,000000,22.1,22.1,22.1,22.1,108,0
+PCG_C.US,D,20110629,000000,21.685,21.685,21.595,21.595,741,0
+PCG_C.US,D,20110630,000000,21.595,21.595,21.595,21.595,223,0
+PCG_C.US,D,20110701,000000,21.775,21.775,21.333,21.333,880,0
+PCG_C.US,D,20110705,000000,21.667,21.911,21.667,21.911,997,0
+PCG_C.US,D,20110706,000000,21.702,21.702,21.667,21.667,1106,0
+PCG_C.US,D,20110707,000000,21.467,21.467,21.467,21.467,232,0
+PCG_C.US,D,20110711,000000,21.865,21.911,21.865,21.911,443,0
+PCG_C.US,D,20110712,000000,21.685,21.685,21.685,21.685,554,0
+PCG_C.US,D,20110713,000000,21.369,22.425,21.369,21.702,885,0
+PCG_C.US,D,20110718,000000,21.992,22.443,21.901,21.901,443,0
+PCG_C.US,D,20110720,000000,21.947,21.947,21.947,21.947,108,0
+PCG_C.US,D,20110721,000000,22.136,22.227,21.721,21.721,1219,0
+PCG_C.US,D,20110722,000000,21.232,22.074,21.232,22.074,3381,0
+PCG_C.US,D,20110725,000000,21.821,21.821,21.775,21.775,554,0
+PCG_C.US,D,20110726,000000,21.955,21.955,21.865,21.947,885,0
+PCG_C.US,D,20110727,000000,21.269,21.269,21.269,21.269,332,0
+PCG_C.US,D,20110728,000000,21.531,21.531,21.531,21.531,108,0
+PCG_C.US,D,20110802,000000,21.748,21.748,21.748,21.748,223,0
+PCG_C.US,D,20110803,000000,21.965,21.965,21.965,21.965,223,0
+PCG_C.US,D,20110808,000000,21.694,21.847,21.685,21.847,676,0
+PCG_C.US,D,20110811,000000,21.775,21.775,21.775,21.775,388,0
+PCG_C.US,D,20110812,000000,21.901,21.901,21.901,21.901,108,0
+PCG_C.US,D,20110815,000000,22.1,22.118,22.1,22.118,1825,0
+PCG_C.US,D,20110817,000000,22.497,22.588,22.407,22.407,2325,0
+PCG_C.US,D,20110818,000000,21.775,21.775,21.775,21.775,108,0
+PCG_C.US,D,20110823,000000,21.694,22.544,21.694,21.739,787,0
+PCG_C.US,D,20110824,000000,22.344,22.362,22.344,22.362,554,0
+PCG_C.US,D,20110829,000000,21.522,21.965,21.522,21.965,1106,0
+PCG_C.US,D,20110830,000000,21.811,21.811,21.811,21.811,141,0
+PCG_C.US,D,20110831,000000,22.109,22.335,22.109,22.227,692,0
+PCG_C.US,D,20110901,000000,22.489,22.489,22.091,22.091,443,0
+PCG_C.US,D,20110906,000000,22.462,22.462,22.146,22.146,332,0
+PCG_C.US,D,20110907,000000,22.118,22.136,22.118,22.136,443,0
+PCG_C.US,D,20110909,000000,22.227,22.227,22.091,22.091,1723,0
+PCG_C.US,D,20110916,000000,22.317,22.317,22.317,22.317,223,0
+PCG_C.US,D,20110919,000000,22.57,22.57,22.146,22.146,443,0
+PCG_C.US,D,20110920,000000,22.362,22.39,21.929,21.929,930,0
+PCG_C.US,D,20110921,000000,21.955,21.955,21.955,21.955,223,0
+PCG_C.US,D,20110923,000000,22.272,22.489,22.028,22.028,997,0
+PCG_C.US,D,20110926,000000,22.317,22.506,22.182,22.506,1167,0
+PCG_C.US,D,20110927,000000,22.443,22.443,22.443,22.443,108,0
+PCG_C.US,D,20110928,000000,22.172,22.588,22.172,22.588,3540,0
+PCG_C.US,D,20110929,000000,22.578,22.588,22.578,22.588,1047,0
+PCG_C.US,D,20110930,000000,22.588,22.588,22.588,22.588,108,0
+PCG_C.US,D,20111003,000000,22.588,22.588,22.588,22.588,885,0
+PCG_C.US,D,20111004,000000,22.588,22.588,22.588,22.588,443,0
+PCG_C.US,D,20111005,000000,22.28,22.588,22.28,22.588,664,0
+PCG_C.US,D,20111007,000000,22.218,22.218,22.218,22.218,306,0
+PCG_C.US,D,20111010,000000,22.544,22.544,22.326,22.326,719,0
+PCG_C.US,D,20111011,000000,22.552,22.578,22.534,22.57,1748,0
+PCG_C.US,D,20111012,000000,22.588,22.588,22.588,22.588,1495,0
+PCG_C.US,D,20111013,000000,22.588,22.588,22.371,22.407,1109,0
+PCG_C.US,D,20111014,000000,22.534,22.57,22.534,22.57,697,0
+PCG_C.US,D,20111017,000000,22.588,22.588,22.407,22.407,1991,0
+PCG_C.US,D,20111019,000000,22.362,22.57,22.155,22.57,1764,0
+PCG_C.US,D,20111020,000000,22.544,22.552,22.544,22.552,443,0
+PCG_C.US,D,20111021,000000,22.552,22.588,22.552,22.588,5002,0
+PCG_C.US,D,20111025,000000,22.588,22.588,22.588,22.588,554,0
+PCG_C.US,D,20111104,000000,22.136,22.136,22.136,22.136,264,0
+PCG_C.US,D,20111107,000000,22.453,22.588,22.453,22.588,332,0
+PCG_C.US,D,20111108,000000,22.245,22.588,22.245,22.588,332,0
+PCG_C.US,D,20111110,000000,22.57,22.588,22.57,22.588,1219,0
+PCG_C.US,D,20111115,000000,22.642,22.698,22.634,22.698,388,0
+PCG_C.US,D,20111117,000000,22.813,22.813,22.813,22.813,443,0
+PCG_C.US,D,20111118,000000,22.823,23.067,22.823,22.995,1438,0
+PCG_C.US,D,20111121,000000,23.111,23.111,23.111,23.111,108,0
+PCG_C.US,D,20111125,000000,23.13,23.13,23.13,23.13,332,0
+PCG_C.US,D,20111129,000000,23.13,23.13,23.13,23.13,227,0
+PCG_C.US,D,20111201,000000,23.039,23.039,23.039,23.039,2214,0
+PCG_C.US,D,20111202,000000,22.861,22.861,22.823,22.832,458,0
+PCG_C.US,D,20111207,000000,22.453,22.851,22.443,22.851,770,0
+PCG_C.US,D,20111209,000000,22.227,22.66,22.19,22.66,997,0
+PCG_C.US,D,20111214,000000,22.407,22.407,22.407,22.407,166,0
+PCG_C.US,D,20111215,000000,22.914,22.914,22.723,22.842,1433,0
+PCG_C.US,D,20111221,000000,22.707,22.716,22.707,22.716,223,0
+PCG_C.US,D,20111223,000000,22.77,22.842,22.688,22.842,554,0
+PCG_C.US,D,20111227,000000,22.688,22.732,22.688,22.688,1013,0
+PCG_C.US,D,20120103,000000,22.813,22.813,22.813,22.813,223,0
+PCG_C.US,D,20120104,000000,22.832,22.842,22.832,22.842,647,0
+PCG_C.US,D,20120110,000000,22.823,22.823,22.823,22.823,332,0
+PCG_C.US,D,20120111,000000,22.823,22.823,22.823,22.823,360,0
+PCG_C.US,D,20120112,000000,22.842,22.842,22.813,22.813,360,0
+PCG_C.US,D,20120113,000000,22.698,22.698,22.698,22.698,276,0
+PCG_C.US,D,20120117,000000,22.904,22.904,22.895,22.895,388,0
+PCG_C.US,D,20120118,000000,22.525,22.707,22.525,22.707,775,0
+PCG_C.US,D,20120119,000000,22.634,22.634,22.634,22.634,332,0
+PCG_C.US,D,20120120,000000,22.634,22.634,22.597,22.597,554,0
+PCG_C.US,D,20120124,000000,22.588,22.77,22.588,22.77,1903,0
+PCG_C.US,D,20120127,000000,22.626,22.626,22.588,22.588,554,0
+PCG_C.US,D,20120130,000000,22.597,22.77,22.597,22.634,1106,0
+PCG_C.US,D,20120201,000000,23.039,23.039,23.039,23.039,1219,0
+PCG_C.US,D,20120202,000000,22.877,22.877,22.877,22.877,166,0
+PCG_C.US,D,20120203,000000,22.995,22.995,22.995,22.995,223,0
+PCG_C.US,D,20120207,000000,22.813,23.031,22.254,23.031,1550,0
+PCG_C.US,D,20120208,000000,22.299,22.588,22.299,22.588,1550,0
+PCG_C.US,D,20120209,000000,22.588,23.039,22.588,23.039,1329,0
+PCG_C.US,D,20120222,000000,23.039,23.446,23.039,23.446,660,0
+PCG_C.US,D,20120224,000000,23.628,23.662,23.628,23.662,332,0
+PCG_C.US,D,20120227,000000,23.265,23.265,22.904,23.058,1106,0
+PCG_C.US,D,20120228,000000,23.039,23.039,23.039,23.039,108,0
+PCG_C.US,D,20120302,000000,22.851,22.851,22.851,22.851,310,0
+PCG_C.US,D,20120305,000000,22.861,22.861,22.861,22.861,909,0
+PCG_C.US,D,20120308,000000,23.221,23.258,23.221,23.258,1106,0
+PCG_C.US,D,20120312,000000,22.823,22.823,22.823,22.823,108,0
+PCG_C.US,D,20120320,000000,22.823,22.823,22.823,22.823,121,0
+PCG_C.US,D,20120322,000000,23.031,23.031,23.031,23.031,1106,0
+PCG_C.US,D,20120323,000000,22.642,22.642,22.642,22.642,108,0
+PCG_C.US,D,20120328,000000,23.014,23.023,23.014,23.023,487,0
+PCG_C.US,D,20120330,000000,22.723,22.723,22.723,22.723,128,0
+PCG_C.US,D,20120403,000000,23.039,23.258,23.039,23.258,1371,0
+PCG_C.US,D,20120405,000000,22.732,22.732,22.732,22.732,166,0
+PCG_C.US,D,20120409,000000,22.77,22.77,22.77,22.77,128,0
+PCG_C.US,D,20120410,000000,23.039,23.039,23.039,23.039,108,0
+PCG_C.US,D,20120411,000000,22.77,22.77,22.77,22.77,167,0
+PCG_C.US,D,20120412,000000,22.77,23.265,22.77,23.265,854,0
+PCG_C.US,D,20120416,000000,23.59,23.59,23.59,23.59,223,0
+PCG_C.US,D,20120417,000000,23.265,23.265,23.265,23.265,108,0
+PCG_C.US,D,20120418,000000,22.904,22.904,22.904,22.904,108,0
+PCG_C.US,D,20120419,000000,22.914,22.914,22.877,22.877,276,0
+PCG_C.US,D,20120423,000000,23.249,23.672,23.249,23.672,1051,0
+PCG_C.US,D,20120427,000000,23.048,23.048,23.048,23.048,1737,0
+PCG_C.US,D,20120430,000000,23.086,23.331,23.086,23.331,443,0
+PCG_C.US,D,20120501,000000,22.77,22.77,22.77,22.77,311,0
+PCG_C.US,D,20120502,000000,22.779,23.573,22.779,23.039,2767,0
+PCG_C.US,D,20120507,000000,23.355,23.537,23.096,23.103,1971,0
+PCG_C.US,D,20120508,000000,23.067,23.393,23.039,23.393,4537,0
+PCG_C.US,D,20120515,000000,23.048,23.177,23.048,23.177,775,0
+PCG_C.US,D,20120517,000000,23.177,23.177,23.048,23.048,1584,0
+PCG_C.US,D,20120521,000000,23.039,23.039,23.039,23.039,108,0
+PCG_C.US,D,20120523,000000,23.039,23.039,23.039,23.039,452,0
+PCG_C.US,D,20120525,000000,23.346,23.346,23.346,23.346,2311,0
+PCG_C.US,D,20120531,000000,23.086,23.086,23.086,23.086,332,0
+PCG_C.US,D,20120608,000000,23.039,23.039,22.795,22.795,667,0
+PCG_C.US,D,20120611,000000,22.995,23.039,22.995,23.039,775,0
+PCG_C.US,D,20120612,000000,23.103,23.103,23.103,23.103,223,0
+PCG_C.US,D,20120619,000000,22.842,22.842,22.779,22.779,831,0
+PCG_C.US,D,20120620,000000,22.732,22.732,22.732,22.732,223,0
+PCG_C.US,D,20120621,000000,22.976,23.014,22.597,22.597,2102,0
+PCG_C.US,D,20120622,000000,22.842,22.861,22.626,22.626,1810,0
+PCG_C.US,D,20120627,000000,22.976,23.005,22.976,23.005,223,0
+PCG_C.US,D,20120702,000000,22.861,23.168,22.66,22.861,1219,0
+PCG_C.US,D,20120703,000000,22.933,22.933,22.933,22.933,108,0
+PCG_C.US,D,20120705,000000,22.904,22.933,22.823,22.823,1442,0
+PCG_C.US,D,20120709,000000,23.139,23.139,23.139,23.139,223,0
+PCG_C.US,D,20120710,000000,23.139,23.149,23.139,23.149,885,0
+PCG_C.US,D,20120711,000000,23.139,23.393,23.139,23.393,1551,0
+PCG_C.US,D,20120712,000000,23.158,23.158,23.158,23.158,141,0
+PCG_C.US,D,20120723,000000,23.492,23.492,23.492,23.492,443,0
+PCG_C.US,D,20120724,000000,23.492,23.619,23.492,23.492,554,0
+PCG_C.US,D,20120727,000000,23.355,23.672,23.355,23.672,223,0
+PCG_C.US,D,20120730,000000,23.654,23.654,23.654,23.654,146,0
+PCG_C.US,D,20120802,000000,23.475,23.475,23.202,23.202,1106,0
+PCG_C.US,D,20120803,000000,23.211,23.211,23.202,23.202,332,0
+PCG_C.US,D,20120806,000000,23.202,23.202,23.202,23.202,108,0
+PCG_C.US,D,20120809,000000,22.995,23.039,22.851,22.851,2987,0
+PCG_C.US,D,20120813,000000,22.933,22.95,22.933,22.95,443,0
+PCG_C.US,D,20120814,000000,22.895,22.986,22.885,22.986,880,0
+PCG_C.US,D,20120815,000000,23.12,23.149,23.12,23.149,264,0
+PCG_C.US,D,20120816,000000,22.995,22.995,22.995,22.995,108,0
+PCG_C.US,D,20120820,000000,22.877,22.877,22.832,22.832,694,0
+PCG_C.US,D,20120821,000000,23.039,23.039,23.039,23.039,223,0
+PCG_C.US,D,20120822,000000,23.13,23.177,22.967,22.967,2964,0
+PCG_C.US,D,20120823,000000,23.293,23.302,23.293,23.302,443,0
+PCG_C.US,D,20120827,000000,23.528,23.528,23.355,23.355,276,0
+PCG_C.US,D,20120831,000000,23.446,23.446,23.446,23.446,108,0
+PCG_C.US,D,20120911,000000,23.086,23.086,23.086,23.086,141,0
+PCG_C.US,D,20120914,000000,22.904,22.914,22.904,22.904,276,0
+PCG_C.US,D,20120918,000000,22.842,22.842,22.842,22.842,108,0
+PCG_C.US,D,20120919,000000,23.202,23.249,23.202,23.249,530,0
+PCG_C.US,D,20120920,000000,22.986,23.258,22.986,23.258,1219,0
+PCG_C.US,D,20120921,000000,23.249,23.265,23.249,23.265,554,0
+PCG_C.US,D,20120924,000000,23.139,23.139,23.139,23.139,223,0
+PCG_C.US,D,20120926,000000,23.221,23.221,23.13,23.13,554,0
+PCG_C.US,D,20120927,000000,23.403,23.403,23.23,23.23,642,0
+PCG_C.US,D,20120928,000000,23.365,23.403,23.23,23.23,1219,0
+PCG_C.US,D,20121002,000000,23.265,23.475,22.923,22.923,914,0
+PCG_C.US,D,20121004,000000,22.895,22.942,22.895,22.942,223,0
+PCG_C.US,D,20121005,000000,22.877,22.877,22.877,22.877,108,0
+PCG_C.US,D,20121010,000000,23.086,23.086,23.086,23.086,176,0
+PCG_C.US,D,20121025,000000,23.365,23.365,23.365,23.365,365,0
+PCG_C.US,D,20121102,000000,23.221,23.249,23.221,23.249,989,0
+PCG_C.US,D,20121112,000000,23.058,23.058,23.058,23.058,108,0
+PCG_C.US,D,20121113,000000,23.293,23.293,22.832,22.832,500,0
+PCG_C.US,D,20121119,000000,22.923,22.923,22.923,22.923,108,0
+PCG_C.US,D,20121120,000000,22.642,22.642,22.642,22.642,108,0
+PCG_C.US,D,20121121,000000,23.039,23.456,23.039,23.456,405,0
+PCG_C.US,D,20121126,000000,23.139,23.139,23.139,23.139,108,0
+PCG_C.US,D,20121203,000000,22.95,22.95,22.923,22.923,858,0
+PCG_C.US,D,20121204,000000,22.885,23.039,22.741,23.039,834,0
+PCG_C.US,D,20121205,000000,22.823,22.823,22.823,22.823,332,0
+PCG_C.US,D,20121206,000000,22.77,22.77,22.723,22.723,332,0
+PCG_C.US,D,20121207,000000,22.813,22.842,22.813,22.842,223,0
+PCG_C.US,D,20121211,000000,22.861,22.904,22.861,22.904,1767,0
+PCG_C.US,D,20121213,000000,22.904,22.904,22.904,22.904,108,0
+PCG_C.US,D,20121217,000000,22.904,22.904,22.716,22.716,578,0
+PCG_C.US,D,20121218,000000,23.13,23.13,23.13,23.13,332,0
+PCG_C.US,D,20121219,000000,22.77,22.77,22.716,22.716,858,0
+PCG_C.US,D,20121224,000000,22.95,22.95,22.95,22.95,108,0
+PCG_C.US,D,20121227,000000,22.723,22.723,22.651,22.669,1272,0
+PCG_C.US,D,20121228,000000,22.795,22.795,22.155,22.208,8063,0
+PCG_C.US,D,20121231,000000,22.172,22.443,21.035,22.272,4312,0
+PCG_C.US,D,20130102,000000,22.434,22.472,22.01,22.01,2513,0
+PCG_C.US,D,20130103,000000,22.164,23.103,22.064,22.362,4790,0
+PCG_C.US,D,20130104,000000,22.923,23.103,22.923,23.039,2120,0
+PCG_C.US,D,20130107,000000,23.13,23.13,22.861,22.861,412,0
+PCG_C.US,D,20130108,000000,23.086,23.935,22.861,22.995,2404,0
+PCG_C.US,D,20130109,000000,23.293,23.619,23.293,23.619,1064,0
+PCG_C.US,D,20130110,000000,23.528,23.935,23.265,23.265,2435,0
+PCG_C.US,D,20130111,000000,23.71,23.753,23.24,23.24,1754,0
+PCG_C.US,D,20130117,000000,23.23,23.23,23.23,23.23,108,0
+PCG_C.US,D,20130118,000000,23.897,27.016,23.302,23.302,5268,0
+PCG_C.US,D,20130124,000000,24.395,24.395,24.387,24.387,260,0
+PCG_C.US,D,20130125,000000,23.492,23.492,23.302,23.374,1143,0
+PCG_C.US,D,20130128,000000,23.763,23.763,23.763,23.763,347,0
+PCG_C.US,D,20130204,000000,23.779,23.779,23.623,23.623,328,0
+PCG_C.US,D,20130205,000000,24.831,24.831,23.21,23.21,5343,0
+PCG_C.US,D,20130206,000000,23.594,23.832,23.21,23.322,3992,0
+PCG_C.US,D,20130207,000000,23.21,23.21,23.21,23.21,221,0
+PCG_C.US,D,20130208,000000,23.614,23.614,23.23,23.23,360,0
+PCG_C.US,D,20130211,000000,23.541,23.55,23.338,23.429,1941,0
+PCG_C.US,D,20130212,000000,23.257,23.257,23.239,23.239,328,0
+PCG_C.US,D,20130213,000000,23.952,23.952,23.952,23.952,1990,0
+PCG_C.US,D,20130214,000000,23.412,23.594,23.412,23.594,221,0
+PCG_C.US,D,20130220,000000,23.925,23.942,23.925,23.942,328,0
+PCG_C.US,D,20130222,000000,23.477,23.905,23.338,23.338,3718,0
+PCG_C.US,D,20130226,000000,23.842,23.861,23.842,23.861,379,0
+PCG_C.US,D,20130301,000000,23.861,23.861,23.861,23.861,379,0
+PCG_C.US,D,20130307,000000,23.412,23.412,23.412,23.412,217,0
+PCG_C.US,D,20130312,000000,23.239,23.239,23.239,23.239,107,0
+PCG_C.US,D,20130318,000000,23.322,23.322,23.249,23.322,617,0
+PCG_C.US,D,20130319,000000,23.283,23.283,23.249,23.249,547,0
+PCG_C.US,D,20130325,000000,23.201,23.201,23.201,23.201,221,0
+PCG_C.US,D,20130328,000000,23.942,23.942,23.942,23.942,164,0
+PCG_C.US,D,20130401,000000,23.093,23.896,23.093,23.896,967,0
+PCG_C.US,D,20130402,000000,23.796,23.915,23.706,23.732,1037,0
+PCG_C.US,D,20130403,000000,23.779,23.779,23.779,23.779,328,0
+PCG_C.US,D,20130404,000000,23.842,23.842,23.814,23.814,328,0
+PCG_C.US,D,20130405,000000,23.706,23.706,23.706,23.706,328,0
+PCG_C.US,D,20130408,000000,23.915,23.915,23.915,23.915,221,0
+PCG_C.US,D,20130409,000000,23.925,23.925,23.925,23.925,321,0
+PCG_C.US,D,20130415,000000,23.952,23.952,23.952,23.952,854,0
+PCG_C.US,D,20130416,000000,23.385,23.385,23.366,23.366,221,0
+PCG_C.US,D,20130417,000000,23.458,23.458,23.458,23.458,107,0
+PCG_C.US,D,20130418,000000,23.888,23.952,23.706,23.706,2800,0
+PCG_C.US,D,20130419,000000,23.687,23.796,23.687,23.796,694,0
+PCG_C.US,D,20130423,000000,23.942,23.942,23.942,23.942,107,0
+PCG_C.US,D,20130424,000000,23.942,23.942,23.942,23.942,107,0
+PCG_C.US,D,20130425,000000,23.952,23.952,23.942,23.952,2220,0
+PCG_C.US,D,20130429,000000,23.502,23.502,23.502,23.502,232,0
+PCG_C.US,D,20130430,000000,23.942,23.952,23.942,23.952,221,0
+PCG_C.US,D,20130501,000000,23.888,23.888,23.888,23.888,437,0
+PCG_C.US,D,20130502,000000,23.952,23.952,23.952,23.952,766,0
+PCG_C.US,D,20130503,000000,24.216,24.216,24.216,24.216,221,0
+PCG_C.US,D,20130506,000000,23.667,23.769,23.667,23.769,226,0
+PCG_C.US,D,20130507,000000,24.226,24.236,23.732,23.779,1504,0
+PCG_C.US,D,20130508,000000,23.677,23.925,23.658,23.888,656,0
+PCG_C.US,D,20130509,000000,23.915,23.915,23.915,23.915,656,0
+PCG_C.US,D,20130510,000000,24.034,24.163,24.034,24.034,635,0
+PCG_C.US,D,20130513,000000,24.216,24.216,24.097,24.097,221,0
+PCG_C.US,D,20130520,000000,23.667,23.706,23.667,23.687,873,0
+PCG_C.US,D,20130522,000000,24.144,24.144,24.007,24.007,1345,0
+PCG_C.US,D,20130523,000000,24.051,24.051,24.051,24.051,107,0
+PCG_C.US,D,20130528,000000,24.09,24.09,24.051,24.051,547,0
+PCG_C.US,D,20130530,000000,24.144,24.144,24.144,24.144,221,0
+PCG_C.US,D,20130531,000000,23.687,23.687,23.687,23.687,107,0
+PCG_C.US,D,20130603,000000,23.65,23.74,23.64,23.696,3018,0
+PCG_C.US,D,20130605,000000,24.051,24.051,24.051,24.051,221,0
+PCG_C.US,D,20130606,000000,24.051,24.051,23.65,23.65,547,0
+PCG_C.US,D,20130610,000000,23.65,23.658,23.65,23.65,371,0
+PCG_C.US,D,20130613,000000,23.696,23.696,23.696,23.696,328,0
+PCG_C.US,D,20130617,000000,23.696,23.696,23.696,23.696,221,0
+PCG_C.US,D,20130620,000000,23.706,23.732,23.322,23.322,2701,0
+PCG_C.US,D,20130621,000000,23.293,23.293,23.293,23.293,221,0
+PCG_C.US,D,20130624,000000,23.322,23.322,23.322,23.322,107,0
+PCG_C.US,D,20130626,000000,22.865,22.865,22.865,22.865,656,0
+PCG_C.US,D,20130627,000000,22.855,22.899,22.855,22.899,1201,0
+PCG_C.US,D,20130701,000000,22.928,22.928,22.846,22.846,579,0
+PCG_C.US,D,20130705,000000,23.176,23.183,23.137,23.137,1149,0
+PCG_C.US,D,20130715,000000,23.312,23.312,23.312,23.312,119,0
+PCG_C.US,D,20130716,000000,22.865,22.865,22.865,22.865,232,0
+PCG_C.US,D,20130717,000000,23.093,23.322,23.084,23.084,1422,0
+PCG_C.US,D,20130718,000000,23.322,24.693,23.293,23.732,1785,0
+PCG_C.US,D,20130719,000000,22.846,22.846,22.846,22.846,107,0
+PCG_C.US,D,20130722,000000,22.954,22.954,22.954,22.954,355,0
+PCG_C.US,D,20130724,000000,23.001,23.055,23.001,23.028,3964,0
+PCG_C.US,D,20130725,000000,23.074,23.074,23.074,23.074,107,0
+PCG_C.US,D,20130801,000000,23.107,23.115,23.107,23.115,371,0
+PCG_C.US,D,20130806,000000,23.135,23.135,23.135,23.135,106,0
+PCG_C.US,D,20130809,000000,23.514,23.514,23.514,23.514,539,0
+PCG_C.US,D,20130813,000000,23.107,23.107,22.691,22.691,648,0
+PCG_C.US,D,20130815,000000,22.46,22.46,21.922,21.922,218,0
+PCG_C.US,D,20130816,000000,22.46,22.46,22.403,22.46,324,0
+PCG_C.US,D,20130819,000000,22.376,23.051,22.376,22.913,1836,0
+PCG_C.US,D,20130820,000000,22.691,22.691,22.691,22.691,106,0
+PCG_C.US,D,20130821,000000,21.997,22.636,21.95,22.636,4201,0
+PCG_C.US,D,20130822,000000,21.932,21.932,21.932,21.932,106,0
+PCG_C.US,D,20130823,000000,22.321,22.321,22.321,22.321,619,0
+PCG_C.US,D,20130826,000000,21.922,21.932,21.533,21.533,648,0
+PCG_C.US,D,20130827,000000,20.645,21.116,20.645,21.116,539,0
+PCG_C.US,D,20130828,000000,21.94,22.024,21.94,22.024,1343,0
+PCG_C.US,D,20130904,000000,21.95,21.95,21.95,21.95,539,0
+PCG_C.US,D,20130905,000000,21.31,21.579,20.895,21.579,1081,0
+PCG_C.US,D,20130909,000000,21.821,21.821,21.821,21.821,218,0
+PCG_C.US,D,20130910,000000,21.848,21.857,21.839,21.839,539,0
+PCG_C.US,D,20130911,000000,22.005,22.005,21.987,21.987,1749,0
+PCG_C.US,D,20130912,000000,21.997,21.997,21.997,21.997,971,0
+PCG_C.US,D,20130917,000000,22.024,22.024,22.024,22.024,106,0
+PCG_C.US,D,20130918,000000,22.923,22.923,22.005,22.005,2222,0
+PCG_C.US,D,20130924,000000,23.09,23.09,22.839,23.071,648,0
+PCG_C.US,D,20130925,000000,23.125,23.125,22.116,22.116,908,0
+PCG_C.US,D,20131007,000000,22.145,22.145,22.145,22.145,106,0
+PCG_C.US,D,20131008,000000,22.19,22.19,22.135,22.135,431,0
+PCG_C.US,D,20131010,000000,22.636,22.644,22.636,22.644,431,0
+PCG_C.US,D,20131011,000000,22.644,22.644,22.636,22.636,648,0
+PCG_C.US,D,20131016,000000,22.627,23.061,22.061,22.061,1781,0
+PCG_C.US,D,20131017,000000,22.014,22.014,22.014,22.014,268,0
+PCG_C.US,D,20131018,000000,22.005,22.005,22.005,22.005,106,0
+PCG_C.US,D,20131022,000000,22.82,22.968,22.598,22.598,1187,0
+PCG_C.US,D,20131024,000000,21.997,22.033,21.997,22.014,805,0
+PCG_C.US,D,20131025,000000,22.913,22.923,22.691,22.793,3855,0
+PCG_C.US,D,20131028,000000,22.736,22.95,22.691,22.95,1108,0
+PCG_C.US,D,20131029,000000,23.28,24.388,23.28,24.388,320,0
+PCG_C.US,D,20131101,000000,24.143,24.143,24.143,24.143,105,0
+PCG_C.US,D,20131104,000000,24.106,24.106,24.106,24.106,105,0
+PCG_C.US,D,20131106,000000,23.815,23.815,23.815,23.815,105,0
+PCG_C.US,D,20131108,000000,23.647,23.647,23.647,23.647,105,0
+PCG_C.US,D,20131113,000000,23.215,23.215,23.186,23.186,425,0
+PCG_C.US,D,20131115,000000,23.449,23.449,23.449,23.449,640,0
+PCG_C.US,D,20131120,000000,22.625,22.642,22.625,22.642,1700,0
+PCG_C.US,D,20131121,000000,22.231,22.296,22.231,22.296,597,0
+PCG_C.US,D,20131122,000000,22.794,22.794,22.051,22.051,853,0
+PCG_C.US,D,20131125,000000,22.466,22.466,22.466,22.466,105,0
+PCG_C.US,D,20131126,000000,22.456,22.456,22.456,22.456,105,0
+PCG_C.US,D,20131127,000000,23.43,23.43,23.43,23.43,215,0
+PCG_C.US,D,20131202,000000,22.935,22.97,22.7,22.7,733,0
+PCG_C.US,D,20131203,000000,23.12,23.179,22.718,22.718,1659,0
+PCG_C.US,D,20131205,000000,22.531,22.531,22.531,22.531,405,0
+PCG_C.US,D,20131206,000000,23.169,23.169,22.559,22.68,1057,0
+PCG_C.US,D,20131209,000000,22.184,22.371,22.184,22.371,795,0
+PCG_C.US,D,20131210,000000,22.502,22.511,22.502,22.511,269,0
+PCG_C.US,D,20131211,000000,23.065,23.065,23.065,23.065,981,0
+PCG_C.US,D,20131213,000000,23.186,23.186,22.7,22.7,215,0
+PCG_C.US,D,20131216,000000,23.345,23.345,23.345,23.345,105,0
+PCG_C.US,D,20131218,000000,23.345,23.345,23.345,23.345,1067,0
+PCG_C.US,D,20131223,000000,22.84,22.84,22.043,22.24,2829,0
+PCG_C.US,D,20131226,000000,22.408,22.408,22.408,22.408,160,0
+PCG_C.US,D,20131231,000000,22.371,22.371,22.371,22.371,105,0
+PCG_C.US,D,20140102,000000,22.118,22.184,22.089,22.184,533,0
+PCG_C.US,D,20140103,000000,22.184,22.184,22.184,22.184,105,0
+PCG_C.US,D,20140106,000000,22.315,22.315,22.043,22.089,489,0
+PCG_C.US,D,20140110,000000,22.089,22.286,22.089,22.286,759,0
+PCG_C.US,D,20140114,000000,22.559,22.559,22.559,22.559,1067,0
+PCG_C.US,D,20140116,000000,22.371,22.606,22.371,22.606,335,0
+PCG_C.US,D,20140117,000000,22.586,22.586,22.586,22.586,185,0
+PCG_C.US,D,20140121,000000,22.885,22.885,22.885,22.885,105,0
+PCG_C.US,D,20140123,000000,22.885,22.885,22.417,22.417,869,0
+PCG_C.US,D,20140128,000000,21.771,21.771,21.771,21.771,280,0
+PCG_C.US,D,20140129,000000,22.106,22.106,22.106,22.106,212,0
+PCG_C.US,D,20140130,000000,21.878,21.878,21.878,21.878,352,0
+PCG_C.US,D,20140203,000000,22.296,22.438,22.296,22.438,1402,0
+PCG_C.US,D,20140204,000000,22.068,22.448,21.868,22.448,738,0
+PCG_C.US,D,20140205,000000,22.562,22.562,21.297,21.297,212,0
+PCG_C.US,D,20140207,000000,22.058,22.058,22.058,22.058,105,0
+PCG_C.US,D,20140210,000000,21.678,22.63,21.678,22.63,947,0
+PCG_C.US,D,20140214,000000,22.096,22.096,22.096,22.096,526,0
+PCG_C.US,D,20140219,000000,22.134,22.134,22.134,22.134,254,0
+PCG_C.US,D,20140220,000000,21.887,21.887,21.792,21.792,3785,0
+PCG_C.US,D,20140224,000000,22.553,22.553,22.553,22.553,212,0
+PCG_C.US,D,20140225,000000,22.438,22.438,22.438,22.438,842,0
+PCG_C.US,D,20140228,000000,21.954,22.638,21.878,22.638,2697,0
+PCG_C.US,D,20140305,000000,23.238,23.238,23.238,23.238,222,0
+PCG_C.US,D,20140306,000000,23.152,23.152,23.152,23.152,212,0
+PCG_C.US,D,20140311,000000,23.655,23.655,23.608,23.608,1052,0
+PCG_C.US,D,20140318,000000,22.875,22.875,22.875,22.875,264,0
+PCG_C.US,D,20140319,000000,22.818,23.294,22.656,23.294,1636,0
+PCG_C.US,D,20140320,000000,23.294,24.188,23.294,24.188,546,0
+PCG_C.US,D,20140324,000000,23.417,23.436,23.417,23.436,262,0
+PCG_C.US,D,20140325,000000,23.864,23.864,23.426,23.846,14483,0
+PCG_C.US,D,20140327,000000,23.39,23.77,23.39,23.77,2764,0
+PCG_C.US,D,20140331,000000,23.542,23.542,23.494,23.494,420,0
+PCG_C.US,D,20140402,000000,23.494,24.236,23.104,23.76,19017,0
+PCG_C.US,D,20140408,000000,23.579,24.207,23.198,23.816,20440,0
+PCG_C.US,D,20140409,000000,23.333,23.333,21.449,22.848,2619,0
+PCG_C.US,D,20140410,000000,23.248,23.628,23.248,23.628,3437,0
+PCG_C.US,D,20140411,000000,24.13,24.178,23.38,23.77,2130,0
+PCG_C.US,D,20140414,000000,23.664,23.664,23.664,23.664,104,0
+PCG_C.US,D,20140415,000000,23.532,24.046,23.409,23.77,3943,0
+PCG_C.US,D,20140416,000000,23.77,23.77,23.77,23.77,536,0
+PCG_C.US,D,20140424,000000,23.864,23.864,23.864,23.864,630,0
+PCG_C.US,D,20140425,000000,23.874,23.874,23.864,23.864,1158,0
+PCG_C.US,D,20140429,000000,23.406,23.406,23.406,23.406,405,0
+PCG_C.US,D,20140502,000000,24.012,24.05,24.012,24.05,254,0
+PCG_C.US,D,20140509,000000,23.356,23.356,23.356,23.356,103,0
+PCG_C.US,D,20140515,000000,23.964,23.964,23.964,23.964,434,0
+PCG_C.US,D,20140516,000000,23.011,23.011,23.011,23.011,156,0
+PCG_C.US,D,20140522,000000,23.107,23.107,23.107,23.107,343,0
+PCG_C.US,D,20140529,000000,24.637,24.637,23.175,23.992,622,0
+PCG_C.US,D,20140530,000000,23.992,23.992,23.992,23.992,681,0
+PCG_C.US,D,20140604,000000,23.155,23.183,22.857,22.857,613,0
+PCG_C.US,D,20140605,000000,23.607,23.607,23.607,23.607,198,0
+PCG_C.US,D,20140610,000000,23.492,23.587,23.492,23.587,288,0
+PCG_C.US,D,20140618,000000,23.51,23.51,23.51,23.51,312,0
+PCG_C.US,D,20140623,000000,23.587,24.069,23.011,23.637,10408,0
+PCG_C.US,D,20140624,000000,23.202,24.522,23.202,23.935,6813,0
+PCG_C.US,D,20140702,000000,23.935,23.944,23.935,23.944,1350,0
+PCG_C.US,D,20140718,000000,23.279,23.55,23.279,23.483,2163,0
+PCG_C.US,D,20140725,000000,24.647,24.647,24.021,24.522,1635,0
+PCG_C.US,D,20140804,000000,23.774,23.774,23.715,23.715,1223,0
+PCG_C.US,D,20140808,000000,24.29,24.29,24.29,24.29,206,0
+PCG_C.US,D,20140812,000000,24.31,24.31,24.31,24.31,207,0
+PCG_C.US,D,20140815,000000,23.715,23.715,23.715,23.715,320,0
+PCG_C.US,D,20140818,000000,23.998,24.222,23.968,23.968,3734,0
+PCG_C.US,D,20140819,000000,23.822,24.115,23.812,24.008,9710,0
+PCG_C.US,D,20140821,000000,23.754,23.881,23.569,23.588,4879,0
+PCG_C.US,D,20140822,000000,23.266,23.744,23.266,23.744,673,0
+PCG_C.US,D,20140825,000000,23.335,23.335,23.335,23.335,256,0
+PCG_C.US,D,20140827,000000,23.276,23.276,23.276,23.276,124,0
+PCG_C.US,D,20140828,000000,23.052,23.052,23.052,23.052,246,0
+PCG_C.US,D,20140902,000000,23.598,23.637,23.598,23.637,410,0
+PCG_C.US,D,20140905,000000,23.881,23.881,23.881,23.881,210,0
+PCG_C.US,D,20140915,000000,23.608,23.608,23.608,23.608,574,0
+PCG_C.US,D,20140916,000000,23.608,23.647,23.588,23.588,713,0
+PCG_C.US,D,20140917,000000,23.588,23.598,23.588,23.588,821,0
+PCG_C.US,D,20140919,000000,23.442,23.442,23.442,23.442,464,0
+PCG_C.US,D,20140922,000000,23.822,23.822,23.822,23.822,102,0
+PCG_C.US,D,20140925,000000,23.744,23.744,23.744,23.744,666,0
+PCG_C.US,D,20140929,000000,23.715,23.715,23.715,23.715,206,0
+PCG_C.US,D,20141002,000000,23.462,23.462,23.462,23.462,134,0
+PCG_C.US,D,20141003,000000,23.647,23.647,23.647,23.647,114,0
+PCG_C.US,D,20141009,000000,23.803,23.803,23.803,23.803,102,0
+PCG_C.US,D,20141015,000000,23.803,23.803,23.803,23.803,102,0
+PCG_C.US,D,20141016,000000,23.198,23.588,23.198,23.588,1580,0
+PCG_C.US,D,20141017,000000,23.832,23.832,23.822,23.832,718,0
+PCG_C.US,D,20141024,000000,23.637,23.637,23.637,23.637,189,0
+PCG_C.US,D,20141028,000000,23.881,23.881,23.637,23.637,924,0
+PCG_C.US,D,20141030,000000,23.64,23.64,23.64,23.64,709,0
+PCG_C.US,D,20141031,000000,23.64,23.64,23.64,23.64,1418,0
+PCG_C.US,D,20141106,000000,23.61,23.669,23.61,23.669,911,0
+PCG_C.US,D,20141107,000000,23.61,23.61,23.61,23.61,203,0
+PCG_C.US,D,20141110,000000,23.61,23.61,23.61,23.61,405,0
+PCG_C.US,D,20141111,000000,23.719,23.719,23.719,23.719,101,0
+PCG_C.US,D,20141113,000000,23.847,23.847,23.847,23.847,263,0
+PCG_C.US,D,20141114,000000,23.6,23.847,22.761,22.889,1224,0
+PCG_C.US,D,20141119,000000,23.847,23.847,23.847,23.847,609,0
+PCG_C.US,D,20141120,000000,23.837,23.956,23.837,23.956,1134,0
+PCG_C.US,D,20141121,000000,23.906,23.906,23.906,23.906,101,0
+PCG_C.US,D,20141124,000000,23.956,23.956,23.946,23.946,1924,0
+PCG_C.US,D,20141125,000000,23.956,23.956,23.956,23.956,203,0
+PCG_C.US,D,20141128,000000,23.758,23.758,23.758,23.758,605,0
+PCG_C.US,D,20141201,000000,24.193,24.193,24.193,24.193,420,0
+PCG_C.US,D,20141212,000000,24.242,24.242,24.242,24.242,101,0
+PCG_C.US,D,20141217,000000,24.44,24.44,24.44,24.44,3823,0
+PCG_C.US,D,20141218,000000,24.775,24.775,23.906,23.906,506,0
+PCG_C.US,D,20141219,000000,23.946,23.946,23.798,23.798,405,0
+PCG_C.US,D,20141229,000000,24.923,24.933,24.489,24.489,1215,0
+PCG_C.US,D,20141230,000000,24.272,24.272,24.272,24.272,228,0
+PCG_C.US,D,20141231,000000,23.956,23.956,23.956,23.956,205,0
+PCG_C.US,D,20150102,000000,23.896,23.896,23.896,23.896,304,0
+PCG_C.US,D,20150105,000000,25.18,25.18,24.686,24.686,1549,0
+PCG_C.US,D,20150106,000000,24.341,24.341,24.341,24.341,261,0
+PCG_C.US,D,20150107,000000,24.706,25.318,24.686,25.318,2162,0
+PCG_C.US,D,20150108,000000,25.259,25.318,25.259,25.318,324,0
+PCG_C.US,D,20150109,000000,25.18,25.18,25.18,25.18,101,0
+PCG_C.US,D,20150112,000000,24.755,24.755,24.755,24.755,228,0
+PCG_C.US,D,20150114,000000,25.269,25.269,25.269,25.269,246,0
+PCG_C.US,D,20150116,000000,24.39,24.39,24.39,24.39,304,0
+PCG_C.US,D,20150122,000000,25.723,25.723,24.519,24.519,1418,0
+PCG_C.US,D,20150123,000000,24.588,25.723,24.588,25.723,203,0
+PCG_C.US,D,20150127,000000,25.575,25.575,24.598,24.598,206,0
+PCG_C.US,D,20150128,000000,25.05,25.05,25.05,25.05,500,0
+PCG_C.US,D,20150130,000000,25,25.55,25,25.55,1200,0
+PCG_C.US,D,20150203,000000,25.98,25.98,25.98,25.98,200,0
+PCG_C.US,D,20150206,000000,25.75,25.75,25.75,25.75,100,0
+PCG_C.US,D,20150218,000000,25.5,25.5,25.5,25.5,567,0
+PCG_C.US,D,20150220,000000,25.35,25.35,25.35,25.35,101,0
+PCG_C.US,D,20150223,000000,25,25,25,25,200,0
+PCG_C.US,D,20150224,000000,25.99,25.99,25.87,25.87,800,0
+PCG_C.US,D,20150226,000000,25.85,25.85,25.85,25.85,200,0
+PCG_C.US,D,20150302,000000,25.25,25.25,25.25,25.25,150,0
+PCG_C.US,D,20150303,000000,25.99,26,25.99,26,408,0
+PCG_C.US,D,20150304,000000,25.5,25.99,25.4,25.99,1235,0
+PCG_C.US,D,20150310,000000,25.5,25.5,25.5,25.5,107,0
+PCG_C.US,D,20150313,000000,25.67,27.24,25.67,25.97,1392,0
+PCG_C.US,D,20150316,000000,26.81,26.85,26.78,26.78,579,0
+PCG_C.US,D,20150317,000000,26.261,26.261,25.6,25.61,2083,0
+PCG_C.US,D,20150323,000000,26.7,27.78,25.526,25.7,1700,0
+PCG_C.US,D,20150325,000000,26,26,25.978,25.978,900,0
+PCG_C.US,D,20150330,000000,26.69,26.69,26.69,26.69,100,0
+PCG_C.US,D,20150406,000000,25.271,25.3,25.27,25.27,700,0
+PCG_C.US,D,20150410,000000,25.59,25.59,25.55,25.55,650,0
+PCG_C.US,D,20150414,000000,25.57,25.57,25.25,25.25,683,0
+PCG_C.US,D,20150417,000000,25.5,25.5,25.5,25.5,100,0
+PCG_C.US,D,20150423,000000,25.37,25.42,24.9,24.9,636,0
+PCG_C.US,D,20150429,000000,24.95,24.95,24.95,24.95,200,0
+PCG_C.US,D,20150430,000000,25.38,25.39,25.38,25.39,600,0
+PCG_C.US,D,20150505,000000,25.33,25.33,25.33,25.33,200,0
+PCG_C.US,D,20150506,000000,25.15,25.15,25.15,25.15,1000,0
+PCG_C.US,D,20150507,000000,24.969,25,24.95,25,312,0
+PCG_C.US,D,20150511,000000,24.995,25,24.995,25,400,0
+PCG_C.US,D,20150514,000000,25.39,25.39,25.39,25.39,400,0
+PCG_C.US,D,20150515,000000,25.25,25.39,25.23,25.39,991,0
+PCG_C.US,D,20150520,000000,25.39,26.64,25.329,25.788,1700,0
+PCG_C.US,D,20150522,000000,26,26.04,25.92,25.92,800,0
+PCG_C.US,D,20150527,000000,25.36,25.36,25,25.042,1679,0
+PCG_C.US,D,20150528,000000,26.2,27,26.2,27,1681,0
+PCG_C.US,D,20150529,000000,26.45,26.45,26.43,26.43,300,0
+PCG_C.US,D,20150603,000000,26.8,26.8,26.8,26.8,400,0
+PCG_C.US,D,20150612,000000,26.402,26.402,25.1,25.1,300,0
+PCG_C.US,D,20150618,000000,26,26,26,26,100,0
+PCG_C.US,D,20150701,000000,26,26,26,26,511,0
+PCG_C.US,D,20150707,000000,25.202,25.28,25.14,25.28,400,0
+PCG_C.US,D,20150710,000000,26.25,26.4,25.83,26.4,1000,0
+PCG_C.US,D,20150716,000000,26.8,26.8,26.8,26.8,362,0
+PCG_C.US,D,20150722,000000,25.53,27,25.5,27,1400,0
+PCG_C.US,D,20150724,000000,25.75,25.75,25.53,25.53,300,0
+PCG_C.US,D,20150727,000000,26,26,26,26,100,0
+PCG_C.US,D,20150805,000000,25.377,25.377,25.377,25.377,200,0
+PCG_C.US,D,20150811,000000,25.32,25.32,25.26,25.32,400,0
+PCG_C.US,D,20150812,000000,25.22,25.28,25.22,25.28,246,0
+PCG_C.US,D,20150813,000000,25.84,25.84,25.8,25.8,300,0
+PCG_C.US,D,20150814,000000,25.38,25.8,25.36,25.8,500,0
+PCG_C.US,D,20150817,000000,25.34,25.76,25.32,25.66,900,0
+PCG_C.US,D,20150818,000000,25.67,25.67,25.67,25.67,100,0
+PCG_C.US,D,20150820,000000,25.31,25.31,25.3,25.3,700,0
+PCG_C.US,D,20150821,000000,25.01,25.459,25,25,500,0
+PCG_C.US,D,20150824,000000,24.95,25,24.95,25,664,0
+PCG_C.US,D,20150825,000000,25.95,25.95,25.95,25.95,100,0
+PCG_C.US,D,20150828,000000,26.336,26.336,26.336,26.336,100,0
+PCG_C.US,D,20150902,000000,26,26,26,26,200,0
+PCG_C.US,D,20150903,000000,25.25,25.25,24.95,25,788,0
+PCG_C.US,D,20150904,000000,24.95,25,24.95,25,300,0
+PCG_C.US,D,20150909,000000,24.88,24.88,24.88,24.88,200,0
+PCG_C.US,D,20150914,000000,24.18,24.25,24.18,24.18,500,0
+PCG_C.US,D,20150915,000000,24.093,24.093,24.093,24.093,100,0
+PCG_C.US,D,20150916,000000,24.5,24.5,24.5,24.5,100,0
+PCG_C.US,D,20150921,000000,24.83,24.83,24.83,24.83,100,0
+PCG_C.US,D,20150922,000000,24.32,24.82,24.32,24.82,300,0
+PCG_C.US,D,20150923,000000,24.89,24.89,24.52,24.8,480,0
+PCG_C.US,D,20150924,000000,24.28,24.63,24.05,24.63,900,0
+PCG_C.US,D,20150925,000000,24.64,24.656,24.64,24.64,1300,0
+PCG_C.US,D,20150928,000000,24.587,24.59,24.587,24.59,1000,0
+PCG_C.US,D,20150929,000000,24.478,24.478,24.478,24.478,150,0
+PCG_C.US,D,20150930,000000,24.5,25.15,24.5,25.15,1151,0
+PCG_C.US,D,20151002,000000,25.29,25.29,25.15,25.15,550,0
+PCG_C.US,D,20151005,000000,25.91,25.99,25.91,25.95,952,0
+PCG_C.US,D,20151006,000000,25.1,25.1,25.1,25.1,200,0
+PCG_C.US,D,20151012,000000,26,26,26,26,300,0
+PCG_C.US,D,20151016,000000,25.5,25.902,25.01,25.902,900,0
+PCG_C.US,D,20151022,000000,25.82,26.7,25.82,25.995,4047,0
+PCG_C.US,D,20151023,000000,25.83,26.05,25.83,26.05,500,0
+PCG_C.US,D,20151028,000000,26.4,26.4,26.4,26.4,100,0
+PCG_C.US,D,20151029,000000,25.54,25.54,25.18,25.3,5050,0
+PCG_C.US,D,20151030,000000,25,25,25,25,200,0
+PCG_C.US,D,20151102,000000,25.178,26.501,25.178,26.501,1600,0
+PCG_C.US,D,20151105,000000,25.286,25.286,25.286,25.286,500,0
+PCG_C.US,D,20151106,000000,25.881,25.881,25.881,25.881,100,0
+PCG_C.US,D,20151109,000000,25.88,25.88,24.81,24.81,600,0
+PCG_C.US,D,20151110,000000,25.84,25.84,25.77,25.78,326,0
+PCG_C.US,D,20151111,000000,25.715,25.715,25.715,25.715,100,0
+PCG_C.US,D,20151112,000000,26.366,26.366,25.374,25.374,1400,0
+PCG_C.US,D,20151117,000000,26,26,26,26,100,0
+PCG_C.US,D,20151123,000000,25.95,25.95,25.95,25.95,700,0
+PCG_C.US,D,20151124,000000,25.75,25.75,25.75,25.75,100,0
+PCG_C.US,D,20151207,000000,25.25,25.25,25.25,25.25,450,0
+PCG_C.US,D,20151215,000000,25,25,24.9,24.905,1417,0
+PCG_C.US,D,20151216,000000,25.272,25.272,25.272,25.272,700,0
+PCG_C.US,D,20151218,000000,25.05,25.07,25.05,25.07,520,0
+PCG_C.US,D,20151221,000000,25.059,25.07,25.059,25.07,320,0
+PCG_C.US,D,20151223,000000,24.95,24.95,24.95,24.95,100,0
+PCG_C.US,D,20151229,000000,25.453,25.453,24.98,25.03,13167,0
+PCG_C.US,D,20151230,000000,25.05,25.05,25.05,25.05,100,0
+PCG_C.US,D,20151231,000000,25.05,25.2392,24.96,25.2392,2000,0
+PCG_C.US,D,20160104,000000,25.05,25.05,24.9,24.9,1100,0
+PCG_C.US,D,20160105,000000,24.4,24.96,24.4,24.96,2825,0
+PCG_C.US,D,20160106,000000,24.9601,24.9601,24.96,24.96,200,0
+PCG_C.US,D,20160107,000000,25.14,25.14,25.14,25.14,167,0
+PCG_C.US,D,20160111,000000,25.896,25.896,25.8958,25.8958,355,0
+PCG_C.US,D,20160112,000000,25.3,25.31,25.28,25.28,716,0
+PCG_C.US,D,20160113,000000,25.64,25.64,25.54,25.54,203,0
+PCG_C.US,D,20160114,000000,25.97,25.97,25.5,25.5,473,0
+PCG_C.US,D,20160119,000000,25.97,25.97,25.97,25.97,0,0
+PCG_C.US,D,20160121,000000,25.97,25.9887,25.97,25.9887,439,0
+PCG_C.US,D,20160125,000000,26.62,26.65,26.01,26.51,3024,0
+PCG_C.US,D,20160126,000000,27.815,28,26.777,27.55,2370,0
+PCG_C.US,D,20160127,000000,26.65,26.65,26.65,26.65,214,0
+PCG_C.US,D,20160203,000000,27.5,27.64,27,27,2197,0
+PCG_C.US,D,20160209,000000,26.51,26.51,24.1947,25.04,1500,0
+PCG_C.US,D,20160211,000000,25.08,25.08,24.2542,24.2649,1621,0
+PCG_C.US,D,20160217,000000,24.75,24.75,24.75,24.75,314,0
+PCG_C.US,D,20160218,000000,24.979,24.979,24.979,24.979,201,0
+PCG_C.US,D,20160219,000000,25.25,25.5,25.25,25.5,365,0
+PCG_C.US,D,20160223,000000,25.4188,25.4188,25.4188,25.4188,500,0
+PCG_C.US,D,20160229,000000,25.91,27.91,25.91,27.91,1818,0
+PCG_C.US,D,20160301,000000,26.3925,26.3925,25.65,25.65,1681,0
+PCG_C.US,D,20160302,000000,25.65,25.6501,25.65,25.6501,1000,0
+PCG_C.US,D,20160314,000000,28.09,28.09,28.09,28.09,500,0
+PCG_C.US,D,20160315,000000,25.86,26.0099,25.83,26.0099,800,0
+PCG_C.US,D,20160317,000000,27.591,27.591,25.8,25.8,1040,0
+PCG_C.US,D,20160318,000000,26.98,26.98,26.5,26.5,950,0
+PCG_C.US,D,20160321,000000,26.66,26.6601,26.66,26.6601,200,0
+PCG_C.US,D,20160322,000000,27.65,27.65,27,27,800,0
+PCG_C.US,D,20160324,000000,26.5,27.35,26.5,27.35,550,0
+PCG_C.US,D,20160328,000000,25.94,25.94,25.94,25.94,589,0
+PCG_C.US,D,20160331,000000,25.95,25.95,25.93,25.93,231,0
+PCG_C.US,D,20160401,000000,25.7501,25.804,25.71,25.804,1496,0
+PCG_C.US,D,20160411,000000,26.01,26.1683,25.75,26.1683,2573,0
+PCG_C.US,D,20160412,000000,26.191,26.2,26.18,26.2,730,0
+PCG_C.US,D,20160413,000000,26.0001,26.19,25.54,26.16,6296,0
+PCG_C.US,D,20160419,000000,27.85,27.85,26.75,27.04,3881,0
+PCG_C.US,D,20160420,000000,27,27.36,26.86,27.01,5903,0
+PCG_C.US,D,20160421,000000,27.7,27.7,27.7,27.7,193,0
+PCG_C.US,D,20160422,000000,27.7,27.7,27.39,27.39,300,0
+PCG_C.US,D,20160425,000000,27.401,27.472,27.07,27.472,1000,0
+PCG_C.US,D,20160426,000000,27.22,27.22,26.3,26.62,1400,0
+PCG_C.US,D,20160427,000000,26.1001,26.879,26.1001,26.805,2200,0
+PCG_C.US,D,20160503,000000,26.514,26.514,26.514,26.514,383,0
+PCG_C.US,D,20160504,000000,26.25,26.6462,26.25,26.45,508,0
+PCG_C.US,D,20160505,000000,26.955,27.65,26.955,27.22,1012,0
+PCG_C.US,D,20160506,000000,26.6792,26.6792,26.23,26.23,4060,0
+PCG_C.US,D,20160509,000000,25.79,25.79,25.79,25.79,100,0
+PCG_C.US,D,20160510,000000,26.3974,26.3974,26.2716,26.2716,512,0
+PCG_C.US,D,20160512,000000,26.57,26.57,26.57,26.57,200,0
+PCG_C.US,D,20160516,000000,26.64,26.68,26.284,26.284,2547,0
+PCG_C.US,D,20160519,000000,26.14,26.14,26.04,26.04,518,0
+PCG_C.US,D,20160523,000000,26.79,27.22,26.79,27.1999,3781,0
+PCG_C.US,D,20160524,000000,26.6,26.99,26.2599,26.99,3980,0
+PCG_C.US,D,20160525,000000,26.7924,26.7924,26.2001,26.2001,900,0
+PCG_C.US,D,20160526,000000,26.2501,26.2501,26.2501,26.2501,200,0
+PCG_C.US,D,20160527,000000,26.2901,27.93,26.2901,27.43,7405,0
+PCG_C.US,D,20160531,000000,27.16,27.16,26.5025,26.67,8507,0
+PCG_C.US,D,20160601,000000,26.66,26.66,26.66,26.66,100,0
+PCG_C.US,D,20160602,000000,27.05,27.05,26.63,26.63,1900,0
+PCG_C.US,D,20160607,000000,26.98,27.3,26.64,27.2999,1700,0
+PCG_C.US,D,20160608,000000,27.41,27.41,27.41,27.41,100,0
+PCG_C.US,D,20160613,000000,27.4499,27.45,27.4499,27.45,700,0
+PCG_C.US,D,20160614,000000,27.45,27.92,27.45,27.85,545,0
+PCG_C.US,D,20160615,000000,27.25,27.3,27.25,27.25,534,0
+PCG_C.US,D,20160616,000000,27.92,27.92,27.3,27.89,931,0
+PCG_C.US,D,20160620,000000,27.75,27.75,27.75,27.75,300,0
+PCG_C.US,D,20160623,000000,27.75,27.75,27.75,27.75,1000,0
+PCG_C.US,D,20160624,000000,27.75,27.75,26.07,27.034,1404,0
+PCG_C.US,D,20160627,000000,26.9246,26.9246,26.9246,26.9246,500,0
+PCG_C.US,D,20160629,000000,27,27.75,26.75,27.75,1304,0
+PCG_C.US,D,20160630,000000,27.35,27.83,27.35,27.83,4100,0
+PCG_C.US,D,20160705,000000,27.801,27.801,27.801,27.801,505,0
+PCG_C.US,D,20160706,000000,27.75,29.07,27.75,28.8,6699,0
+PCG_C.US,D,20160711,000000,28.6,28.6,28.44,28.44,843,0
+PCG_C.US,D,20160712,000000,29.99,29.99,28.447,28.447,1000,0
+PCG_C.US,D,20160713,000000,29.5,30,29,29.16,5961,0
+PCG_C.US,D,20160714,000000,28.75,29.4501,28.75,29,8585,0
+PCG_C.US,D,20160715,000000,29.1,29.3,28.991,28.991,1906,0
+PCG_C.US,D,20160718,000000,28.9999,29.25,28.76,29.04,7234,0
+PCG_C.US,D,20160720,000000,29.04,29.04,28.5,28.53,2148,0
+PCG_C.US,D,20160721,000000,28.8915,28.8915,28.559,28.61,1401,0
+PCG_C.US,D,20160727,000000,28.61,28.61,27.7881,28.0001,2360,0
+PCG_C.US,D,20160802,000000,28.512,28.512,28.431,28.431,1095,0
+PCG_C.US,D,20160808,000000,27.941,27.941,27.941,27.941,250,0
+PCG_C.US,D,20160810,000000,29.5,29.5,28.11,29.48,695,0
+PCG_C.US,D,20160811,000000,28.05,28.05,28.05,28.05,160,0
+PCG_C.US,D,20160816,000000,28.02,28.08,27.89,28.08,1153,0
+PCG_C.US,D,20160818,000000,27.692,27.692,27.62,27.62,550,0
+PCG_C.US,D,20160822,000000,27.1,27.19,27,27.01,1550,0
+PCG_C.US,D,20160825,000000,27.5,27.5,27.45,27.45,550,0
+PCG_C.US,D,20160826,000000,27.45,27.45,27.315,27.315,1450,0
+PCG_C.US,D,20160829,000000,27,27,27,27,100,0
+PCG_C.US,D,20160830,000000,26.2001,26.2001,26.2001,26.2001,285,0
+PCG_C.US,D,20160906,000000,26.833,26.833,26.833,26.833,731,0
+PCG_C.US,D,20160907,000000,27.47,27.47,27.47,27.47,108,0
+PCG_C.US,D,20160908,000000,27.52,27.52,27.5,27.5,475,0
+PCG_C.US,D,20160909,000000,27.53,27.53,27.53,27.53,100,0
+PCG_C.US,D,20160912,000000,28.1675,28.1675,28.1675,28.1675,365,0
+PCG_C.US,D,20160916,000000,27.005,27.005,27.005,27.005,280,0
+PCG_C.US,D,20160919,000000,28.45,28.5,28.2,28.2,501,0
+PCG_C.US,D,20160929,000000,28.1562,28.1562,28,28,200,0
+PCG_C.US,D,20161005,000000,28.855,28.855,28.855,28.855,100,0
+PCG_C.US,D,20161010,000000,27.63,28,27.62,28,494,0
+PCG_C.US,D,20161014,000000,26.44,27.0505,26.44,27.05,1468,0
+PCG_C.US,D,20161017,000000,27.0956,27.098,27.0956,27.098,850,0
+PCG_C.US,D,20161018,000000,27,27.1956,27,27.1956,501,0
+PCG_C.US,D,20161025,000000,27.05,27.05,27.05,27.05,125,0
+PCG_C.US,D,20161028,000000,26.689,26.689,26.415,26.607,649,0
+PCG_C.US,D,20161031,000000,26.1,26.41,26.1,26.3,1379,0
+PCG_C.US,D,20161101,000000,27,27,27,27,100,0
+PCG_C.US,D,20161104,000000,26.4501,26.52,26.4501,26.48,400,0
+PCG_C.US,D,20161107,000000,27,28.138,26.585,28.138,3375,0
+PCG_C.US,D,20161109,000000,27.995,27.995,27.74,27.74,250,0
+PCG_C.US,D,20161114,000000,26.5,26.5,26.5,26.5,9,0
+PCG_C.US,D,20161116,000000,28.92,28.92,28.8,28.9,1522,0
+PCG_C.US,D,20161117,000000,26.58,27.1075,26.57,26.6,2672,0
+PCG_C.US,D,20161118,000000,26.61,26.61,26.61,26.61,101,0
+PCG_C.US,D,20161121,000000,26.6,26.6,26.6,26.6,700,0
+PCG_C.US,D,20161123,000000,25.51,25.51,25.51,25.51,202,0
+PCG_C.US,D,20161202,000000,26.09,26.09,26,26,1481,0
+PCG_C.US,D,20161205,000000,26.45,26.45,26.45,26.45,369,0
+PCG_C.US,D,20161212,000000,25.681,26.45,25.681,26.4,908,0
+PCG_C.US,D,20161214,000000,25.7,25.735,25.7,25.735,490,0
+PCG_C.US,D,20161216,000000,26.1,26.2,26.1,26.2,200,0
+PCG_C.US,D,20161220,000000,25.79,25.79,25.79,25.79,200,0
+PCG_C.US,D,20161221,000000,25.79,25.79,25.7501,25.7501,400,0
+PCG_C.US,D,20161223,000000,25.8839,25.8839,25.8839,25.8839,365,0
+PCG_C.US,D,20161228,000000,25.759,26.1,25.01,25.904,2760,0
+PCG_C.US,D,20161230,000000,24.94,24.9751,24.94,24.9751,200,0
+PCG_C.US,D,20170103,000000,26,26,26,26,730,0
+PCG_C.US,D,20170109,000000,25.48,25.85,25.48,25.85,375,0
+PCG_C.US,D,20170111,000000,25.5,25.5,25.04,25.08,1750,0
+PCG_C.US,D,20170112,000000,25.21,25.31,25.21,25.31,413,0
+PCG_C.US,D,20170113,000000,25.45,25.45,25.45,25.45,130,0
+PCG_C.US,D,20170119,000000,25.999,26,25.999,26,800,0
+PCG_C.US,D,20170123,000000,26.1,26.1,26.1,26.1,235,0
+PCG_C.US,D,20170125,000000,26,26,26,26,175,0
+PCG_C.US,D,20170126,000000,25.33,25.56,25.33,25.56,500,0
+PCG_C.US,D,20170130,000000,25.5001,25.54,25.5,25.5,1400,0
+PCG_C.US,D,20170201,000000,25.5,25.5,25.5,25.5,300,0
+PCG_C.US,D,20170206,000000,25.54,25.54,25.54,25.54,250,0
+PCG_C.US,D,20170207,000000,25.5,26.49,25.5,25.7222,1650,0
+PCG_C.US,D,20170208,000000,25.538,25.538,25.538,25.538,200,0
+PCG_C.US,D,20170210,000000,25.64,26.3999,25.6001,25.6001,3001,0
+PCG_C.US,D,20170215,000000,26.34,26.35,26.3143,26.3243,794,0
+PCG_C.US,D,20170216,000000,25.77,25.77,25.75,25.7501,1011,0
+PCG_C.US,D,20170217,000000,26.0495,26.0495,26.0495,26.0495,101,0
+PCG_C.US,D,20170222,000000,26.33,26.4,26.21,26.4,2532,0
+PCG_C.US,D,20170223,000000,25.7501,26.97,25.7501,26.97,322,0
+PCG_C.US,D,20170224,000000,26.56,26.56,26.56,26.56,100,0
+PCG_C.US,D,20170227,000000,26.1,26.27,26.1,26.27,1130,0
+PCG_C.US,D,20170228,000000,25.8967,27.94,25.6,25.75,2300,0
+PCG_C.US,D,20170302,000000,25.85,25.85,25.85,25.85,618,0
+PCG_C.US,D,20170303,000000,26.1,26.1,25.65,25.65,2000,0
+PCG_C.US,D,20170306,000000,26.25,26.25,26.25,26.25,100,0
+PCG_C.US,D,20170307,000000,26.15,26.15,26.15,26.15,100,0
+PCG_C.US,D,20170309,000000,25.66,25.6985,25.64,25.6985,1060,0
+PCG_C.US,D,20170310,000000,25.65,25.71,25.64,25.64,1000,0
+PCG_C.US,D,20170313,000000,25.98,25.98,25.98,25.98,100,0
+PCG_C.US,D,20170314,000000,25.68,25.935,25.61,25.935,1940,0
+PCG_C.US,D,20170315,000000,25.74,25.77,25.74,25.74,440,0
+PCG_C.US,D,20170317,000000,25.77,26.09,25.77,26.09,2780,0
+PCG_C.US,D,20170320,000000,25.8447,26.06,25.8447,26.06,300,0
+PCG_C.US,D,20170321,000000,25.71,26.62,25.71,26.62,1535,0
+PCG_C.US,D,20170322,000000,25.79,26.5,25.79,26.5,400,0
+PCG_C.US,D,20170323,000000,26.5,26.5,26.25,26.25,806,0
+PCG_C.US,D,20170324,000000,25.82,26.25,25.82,26.25,796,0
+PCG_C.US,D,20170327,000000,26.45,26.78,26.45,26.78,1542,0
+PCG_C.US,D,20170329,000000,26.71,26.94,26.66,26.83,759,0
+PCG_C.US,D,20170403,000000,27,27,27,27,101,0
+PCG_C.US,D,20170410,000000,26.13,27.56,26.11,27.56,800,0
+PCG_C.US,D,20170411,000000,27.55,27.6,27.1,27.6,2787,0
+PCG_C.US,D,20170413,000000,27.34,27.7,26.13,27.7,2907,0
+PCG_C.US,D,20170417,000000,26.88,26.88,26.88,26.88,587,0
+PCG_C.US,D,20170418,000000,27.21,27.21,27.21,27.21,2100,0
+PCG_C.US,D,20170421,000000,26.35,26.37,26.24,26.3,2000,0
+PCG_C.US,D,20170424,000000,26.61,26.61,26.61,26.61,100,0
+PCG_C.US,D,20170425,000000,26.65,26.65,26.65,26.65,500,0
+PCG_C.US,D,20170426,000000,26.9,27.11,26.9,27.11,1220,0
+PCG_C.US,D,20170427,000000,27.224,27.224,27.224,27.224,200,0
+PCG_C.US,D,20170516,000000,26.33,26.33,26.33,26.33,199,0
+PCG_C.US,D,20170519,000000,26.23,26.23,26,26.0001,2956,0
+PCG_C.US,D,20170526,000000,26.2,26.2,26.2,26.2,161,0
+PCG_C.US,D,20170531,000000,26.06,26.06,26.06,26.06,185,0
+PCG_C.US,D,20170606,000000,26.4418,26.4418,26.4418,26.4418,500,0
+PCG_C.US,D,20170608,000000,26.4243,26.4243,26.4243,26.4243,324,0
+PCG_C.US,D,20170609,000000,26.3411,26.3411,26.3411,26.3411,600,0
+PCG_C.US,D,20170613,000000,25.99,25.99,25.81,25.81,223,0
+PCG_C.US,D,20170614,000000,26.35,26.35,26.35,26.35,400,0
+PCG_C.US,D,20170620,000000,26.47,26.58,26.47,26.57,831,0
+PCG_C.US,D,20170621,000000,26.71,26.71,26.71,26.71,300,0
+PCG_C.US,D,20170622,000000,26.7721,27.041,26.7721,27.041,325,0
+PCG_C.US,D,20170623,000000,26.32,26.32,26.07,26.07,340,0
+PCG_C.US,D,20170627,000000,26.7,26.7,26.7,26.7,475,0
+PCG_C.US,D,20170629,000000,26.7,26.7,26.7,26.7,1000,0
+PCG_C.US,D,20170705,000000,28,28,27,27.448,2806,0
+PCG_C.US,D,20170706,000000,26.35,26.35,26.35,26.35,267,0
+PCG_C.US,D,20170710,000000,26.7525,26.7525,26.7525,26.7525,192,0
+PCG_C.US,D,20170718,000000,26.39,26.39,26.39,26.39,193,0
+PCG_C.US,D,20170721,000000,26.5101,26.5101,26.5101,26.5101,300,0
+PCG_C.US,D,20170726,000000,26.54,26.54,26.54,26.54,216,0
+PCG_C.US,D,20170727,000000,27.69,27.69,27.5,27.5,570,0
+PCG_C.US,D,20170801,000000,26.54,27.2524,26.54,27.2524,600,0
+PCG_C.US,D,20170804,000000,27.38,27.38,27.3533,27.3533,1001,0
+PCG_C.US,D,20170810,000000,26.7,26.7,26.7,26.7,275,0
+PCG_C.US,D,20170814,000000,27.3111,27.3111,27.3111,27.3111,700,0
+PCG_C.US,D,20170815,000000,26.5001,26.5001,26.5001,26.5001,204,0
+PCG_C.US,D,20170816,000000,27.5,29.0124,26.62,26.6201,2800,0
+PCG_C.US,D,20170823,000000,26.4,27.62,26.4,27.62,1000,0
+PCG_C.US,D,20170828,000000,28.89,28.89,26.42,26.4464,2066,0
+PCG_C.US,D,20170829,000000,26.6,26.6,26.52,26.6,2013,0
+PCG_C.US,D,20170830,000000,27.38,27.46,27.19,27.19,2118,0
+PCG_C.US,D,20170905,000000,27.84,27.84,27.84,27.84,100,0
+PCG_C.US,D,20170925,000000,27.74,27.75,27.74,27.75,299,0
+PCG_C.US,D,20170926,000000,27.75,27.75,27.75,27.75,100,0
+PCG_C.US,D,20170927,000000,27.14,27.14,27.1,27.1,1078,0
+PCG_C.US,D,20171003,000000,26.9295,26.9295,26.9,26.9,200,0
+PCG_C.US,D,20171004,000000,26.9,26.9,26.9,26.9,100,0
+PCG_C.US,D,20171006,000000,26.5,26.5,26.49,26.49,200,0
+PCG_C.US,D,20171013,000000,26.36,26.5,26.26,26.5,500,0
+PCG_C.US,D,20171016,000000,26.4,26.4,26.2575,26.26,1008,0
+PCG_C.US,D,20171017,000000,26.98,26.98,26.98,26.98,400,0
+PCG_C.US,D,20171018,000000,26.5,26.5,26.5,26.5,100,0
+PCG_C.US,D,20171024,000000,26.42,26.42,26.42,26.42,200,0
+PCG_C.US,D,20171026,000000,26.5,26.73,26.5,26.73,2241,0
+PCG_C.US,D,20171027,000000,26.73,26.845,26.73,26.8,2695,0
+PCG_C.US,D,20171030,000000,26.95,26.95,26.95,26.95,100,0
+PCG_C.US,D,20171031,000000,27.3,27.3,26.95,26.95,376,0
+PCG_C.US,D,20171101,000000,27.3,27.3,27.3,27.3,124,0
+PCG_C.US,D,20171102,000000,27.3,27.3,27,27,310,0
+PCG_C.US,D,20171103,000000,26.34,26.5,26,26,3961,0
+PCG_C.US,D,20171106,000000,27.2,27.2,27.2,27.2,1901,0
+PCG_C.US,D,20171107,000000,26.94,26.97,26.94,26.97,276,0
+PCG_C.US,D,20171109,000000,26.19,26.19,26.19,26.19,100,0
+PCG_C.US,D,20171110,000000,26,26,26,26,470,0
+PCG_C.US,D,20171113,000000,26.2,26.28,25.94,25.94,2829,0
+PCG_C.US,D,20171114,000000,25.94,25.94,25.94,25.94,262,0
+PCG_C.US,D,20171116,000000,26.18,26.18,26.18,26.18,110,0
+PCG_C.US,D,20171120,000000,26.2605,26.2605,26.2605,26.2605,236,0
+PCG_C.US,D,20171121,000000,26.41,26.43,26.41,26.43,200,0
+PCG_C.US,D,20171124,000000,25.97,25.97,25.97,25.97,100,0
+PCG_C.US,D,20171127,000000,25.977,26.2173,25.977,26.2173,1350,0
+PCG_C.US,D,20171128,000000,26.42,26.45,26.42,26.4476,916,0
+PCG_C.US,D,20171129,000000,26.49,26.9,25.88,25.9577,3808,0
+PCG_C.US,D,20171204,000000,26.068,26.15,26.068,26.0904,1000,0
+PCG_C.US,D,20171208,000000,26.1222,26.1222,26.1222,26.1222,200,0
+PCG_C.US,D,20171213,000000,26.9,26.9,26.3745,26.3745,1400,0
+PCG_C.US,D,20171219,000000,26.2,26.39,26.2,26.39,397,0
+PCG_C.US,D,20171221,000000,24.88,24.93,23.75,24.1,15155,0
+PCG_C.US,D,20171222,000000,23.2,24.26,23.2,24.25,7705,0
+PCG_C.US,D,20171226,000000,24.35,24.89,24.35,24.8,4527,0
+PCG_C.US,D,20171227,000000,24.8,25.02,24.37,25.02,9656,0
+PCG_C.US,D,20171228,000000,25.01,25.24,24.603,24.603,4964,0
+PCG_C.US,D,20171229,000000,25.25,25.91,24.5805,24.5855,8803,0
+PCG_C.US,D,20180102,000000,24.84,24.84,24.8,24.8,486,0
+PCG_C.US,D,20180103,000000,24.8,24.81,24.8,24.8,500,0
+PCG_C.US,D,20180104,000000,24.8496,24.8496,24.8496,24.8496,184,0
+PCG_C.US,D,20180105,000000,24.87,25,24.85,25,714,0
+PCG_C.US,D,20180108,000000,24.85,24.9025,24.51,24.8,2579,0
+PCG_C.US,D,20180109,000000,24.95,24.95,24.57,24.67,2078,0
+PCG_C.US,D,20180110,000000,24.65,24.65,24.49,24.4949,3759,0
+PCG_C.US,D,20180111,000000,24.17,24.4316,24.05,24.3516,4049,0
+PCG_C.US,D,20180112,000000,24.6,24.6,24.1,24.13,2301,0
+PCG_C.US,D,20180116,000000,24.34,24.6,24,24.6,4041,0
+PCG_C.US,D,20180119,000000,24.75,24.75,24.7499,24.7499,981,0
+PCG_C.US,D,20180122,000000,24.07,24.17,24.07,24.17,955,0
+PCG_C.US,D,20180123,000000,24.9,24.9,24.9,24.9,385,0
+PCG_C.US,D,20180125,000000,24.2,24.5078,24.2,24.2,3000,0
+PCG_C.US,D,20180129,000000,24.01,24.262,23.88,23.88,5710,0
+PCG_C.US,D,20180130,000000,23.5,23.5,21.4001,22.3,6324,0
+PCG_C.US,D,20180131,000000,22.5,22.5,22.4,22.4,1110,0
+PCG_C.US,D,20180201,000000,22.56,22.98,22.03,22.5,10000,0
+PCG_C.US,D,20180202,000000,22.41,22.6238,22.24,22.5,3891,0
+PCG_C.US,D,20180205,000000,22.5,22.5153,22.5,22.5,803,0
+PCG_C.US,D,20180206,000000,22.725,22.75,22.5,22.75,2275,0
+PCG_C.US,D,20180207,000000,22.75,23,22.75,23,1318,0
+PCG_C.US,D,20180208,000000,22.51,22.8003,22.51,22.7,10993,0
+PCG_C.US,D,20180212,000000,22.72,22.92,22.72,22.9,1508,0
+PCG_C.US,D,20180213,000000,22.72,23.1858,22.5,22.9,6050,0
+PCG_C.US,D,20180214,000000,23.49,23.49,22.5,22.5,1079,0
+PCG_C.US,D,20180215,000000,22.75,22.95,22.75,22.75,2601,0
+PCG_C.US,D,20180216,000000,22.4,23,21.52,23,12093,0
+PCG_C.US,D,20180220,000000,22.88,22.88,22.86,22.88,6110,0
+PCG_C.US,D,20180226,000000,22.41,23.1514,22.41,23.15,5090,0
+PCG_C.US,D,20180228,000000,23.25,23.29,23.25,23.29,425,0
+PCG_C.US,D,20180301,000000,23.4234,23.47,23.25,23.3688,3888,0
+PCG_C.US,D,20180302,000000,23.25,23.35,22.4,22.4,1125,0
+PCG_C.US,D,20180305,000000,22.99,23,22.951,23,720,0
+PCG_C.US,D,20180306,000000,22.75,22.8525,22.75,22.8525,281,0
+PCG_C.US,D,20180307,000000,22.41,23.35,22.35,23,1250,0
+PCG_C.US,D,20180308,000000,23,23,22.4347,22.4347,1120,0
+PCG_C.US,D,20180309,000000,23.3752,23.3752,23.3752,23.3752,800,0
+PCG_C.US,D,20180313,000000,22.39,22.95,22.38,22.95,3780,0
+PCG_C.US,D,20180315,000000,23.24,23.24,23.24,23.24,210,0
+PCG_C.US,D,20180316,000000,22.3949,22.3949,22.3949,22.3949,500,0
+PCG_C.US,D,20180319,000000,22.35,22.35,22.35,22.35,334,0
+PCG_C.US,D,20180321,000000,22.33,22.68,22.3,22.68,5649,0
+PCG_C.US,D,20180322,000000,22.38,22.38,22.38,22.38,315,0
+PCG_C.US,D,20180323,000000,22.4,22.45,22.4,22.45,468,0
+PCG_C.US,D,20180326,000000,22.24,22.461,22.23,22.461,744,0
+PCG_C.US,D,20180328,000000,22.1,22.28,22.1,22.28,1172,0
+PCG_C.US,D,20180329,000000,22.21,22.21,22.21,22.21,207,0
+PCG_C.US,D,20180402,000000,21.8,21.8,21.02,21.02,4050,0
+PCG_C.US,D,20180403,000000,21.99,21.99,21.49,21.6298,5391,0
+PCG_C.US,D,20180404,000000,21.3,21.3,21.2322,21.2322,553,0
+PCG_C.US,D,20180406,000000,21.3,21.45,21.3,21.45,1182,0
+PCG_C.US,D,20180409,000000,21.185,21.185,21.0545,21.0545,550,0
+PCG_C.US,D,20180410,000000,21.5,21.5,21.2697,21.2697,336,0
+PCG_C.US,D,20180413,000000,21.2548,21.2548,21.1035,21.1652,1000,0
+PCG_C.US,D,20180416,000000,21.5,21.5,21.4899,21.49,1390,0
+PCG_C.US,D,20180417,000000,21.46,21.51,21.265,21.51,2581,0
+PCG_C.US,D,20180423,000000,21.7047,21.7047,21.51,21.51,300,0
+PCG_C.US,D,20180424,000000,21.69,22,21.65,21.99,500,0
+PCG_C.US,D,20180425,000000,21.55,21.55,21.55,21.55,580,0
+PCG_C.US,D,20180426,000000,21.56,21.5601,21.56,21.56,720,0
+PCG_C.US,D,20180430,000000,21.342,21.342,21.342,21.342,119,0
+PCG_C.US,D,20180501,000000,21.1,21.1,21.1,21.1,200,0
+PCG_C.US,D,20180503,000000,21.35,21.35,21.13,21.13,300,0
+PCG_C.US,D,20180504,000000,21.5,21.5,21.5,21.5,233,0
+PCG_C.US,D,20180507,000000,21.14,21.5,21.1,21.5,3418,0
+PCG_C.US,D,20180509,000000,21.14,21.6626,20.6,21.43,3157,0
+PCG_C.US,D,20180514,000000,20.7,20.7057,20.6,20.7057,675,0
+PCG_C.US,D,20180515,000000,20.6,20.6,20.6,20.6,819,0
+PCG_C.US,D,20180517,000000,20.753,21.3499,20.753,21.319,3849,0
+PCG_C.US,D,20180518,000000,21.33,21.35,21.33,21.35,394,0
+PCG_C.US,D,20180521,000000,21.3,21.4146,21.3,21.4146,1543,0
+PCG_C.US,D,20180523,000000,21.4501,21.4501,21.4501,21.4501,100,0
+PCG_C.US,D,20180524,000000,21.45,21.5,21.45,21.5,1500,0
+PCG_C.US,D,20180525,000000,21.47,21.58,21.47,21.58,1740,0
+PCG_C.US,D,20180529,000000,21.3,21.51,21.3,21.5,600,0
+PCG_C.US,D,20180530,000000,21.49,21.5,21.49,21.5,7179,0
+PCG_C.US,D,20180531,000000,21.68,21.75,21.68,21.75,982,0
+PCG_C.US,D,20180604,000000,21.687,21.687,21.6152,21.6152,470,0
+PCG_C.US,D,20180605,000000,21.81,21.9899,21.81,21.9,2060,0
+PCG_C.US,D,20180607,000000,21.9452,21.99,21.9452,21.99,300,0
+PCG_C.US,D,20180611,000000,21.76,22,21.5082,21.8,14580,0
+PCG_C.US,D,20180612,000000,21.4,21.5,21.37,21.5,2500,0
+PCG_C.US,D,20180613,000000,21.15,21.15,21.0101,21.0101,1262,0
+PCG_C.US,D,20180614,000000,22.19,22.19,21.55,21.8947,875,0
+PCG_C.US,D,20180618,000000,20.95,20.95,20.95,20.95,400,0
+PCG_C.US,D,20180619,000000,21.2153,21.2153,21.2153,21.2153,400,0
+PCG_C.US,D,20180621,000000,21.2,21.5822,21.03,21.5822,1333,0
+PCG_C.US,D,20180622,000000,21.5,21.5,21.5,21.5,700,0
+PCG_C.US,D,20180625,000000,21.05,21.05,20.8822,21,3976,0
+PCG_C.US,D,20180626,000000,20.86,21,20.86,21,580,0
+PCG_C.US,D,20180628,000000,20.67,20.85,20.67,20.85,415,0
+PCG_C.US,D,20180629,000000,20.85,20.85,20.85,20.85,542,0
+PCG_C.US,D,20180702,000000,20.7882,21.09,20.75,21.09,2337,0
+PCG_C.US,D,20180703,000000,20.75,21.1,20.75,21.1,1287,0
+PCG_C.US,D,20180705,000000,21.2,21.2,21.2,21.2,177,0
+PCG_C.US,D,20180706,000000,21.45,21.45,21.4499,21.4499,866,0
+PCG_C.US,D,20180709,000000,21.3254,21.3254,21.3254,21.3254,370,0
+PCG_C.US,D,20180710,000000,21.2501,21.26,21.25,21.25,1131,0
+PCG_C.US,D,20180712,000000,21.11,21.3867,21.11,21.3867,460,0
+PCG_C.US,D,20180713,000000,21.44,21.4473,21.4,21.4473,747,0
+PCG_C.US,D,20180716,000000,21.32,21.5,21.32,21.5,4265,0
+PCG_C.US,D,20180717,000000,21.5,21.5,21.5,21.5,100,0
+PCG_C.US,D,20180719,000000,21.5,21.5,21.5,21.5,100,0
+PCG_C.US,D,20180720,000000,21.1,21.1,21.1,21.1,100,0
+PCG_C.US,D,20180723,000000,21.2708,21.2708,21.2708,21.2708,125,0
+PCG_C.US,D,20180724,000000,21.1422,21.1422,21.1422,21.1422,250,0
+PCG_C.US,D,20180726,000000,21.5,21.6054,21.5,21.6054,825,0
+PCG_C.US,D,20180731,000000,21.17,21.3199,21.11,21.3199,1083,0
+PCG_C.US,D,20180801,000000,21.1,21.516,21.1,21.1523,1380,0
+PCG_C.US,D,20180802,000000,21.11,21.11,21.11,21.11,200,0
+PCG_C.US,D,20180803,000000,21.5,21.5,21.5,21.5,400,0
+PCG_C.US,D,20180806,000000,21.5,21.5,21.4999,21.4999,400,0
+PCG_C.US,D,20180807,000000,21.1047,21.1047,21.1047,21.1047,200,0
+PCG_C.US,D,20180809,000000,21.25,21.25,21.25,21.25,455,0
+PCG_C.US,D,20180813,000000,21.1,21.1488,21.1,21.1487,1200,0
+PCG_C.US,D,20180815,000000,21.1,21.1,21.1,21.1,281,0
+PCG_C.US,D,20180816,000000,21.1,21.2018,21.1,21.2018,1760,0
+PCG_C.US,D,20180817,000000,21.15,21.15,21.15,21.15,200,0
+PCG_C.US,D,20180820,000000,21.25,21.25,21.1,21.1,1350,0
+PCG_C.US,D,20180821,000000,21.1,21.1,21.1,21.1,300,0
+PCG_C.US,D,20180822,000000,21.1,21.1,20.497,20.65,5316,0
+PCG_C.US,D,20180824,000000,20.51,20.51,20.51,20.51,149,0
+PCG_C.US,D,20180827,000000,20.12,20.29,19.81,20.29,3056,0
+PCG_C.US,D,20180828,000000,19.75,20.2,19.75,20.2,3300,0
+PCG_C.US,D,20180829,000000,20.65,20.69,20.6,20.65,3381,0
+PCG_C.US,D,20180830,000000,20.89,20.97,20.89,20.97,1237,0
+PCG_C.US,D,20180831,000000,21.0152,21.0152,21.0152,21.0152,500,0
+PCG_C.US,D,20180904,000000,21.28,21.84,21.266,21.6,2280,0
+PCG_C.US,D,20180905,000000,21.25,21.25,21.25,21.25,187,0
+PCG_C.US,D,20180906,000000,21.2564,21.3138,21.25,21.25,1437,0
+PCG_C.US,D,20180907,000000,21.3573,21.3573,21.3573,21.3573,851,0
+PCG_C.US,D,20180914,000000,21.537,21.66,21.3126,21.66,2900,0
+PCG_C.US,D,20180917,000000,21.6777,22.1899,21.6777,21.89,1606,0
+PCG_C.US,D,20180918,000000,21.3,22.19,21.3,22.19,2900,0
+PCG_C.US,D,20180920,000000,22.2455,22.39,22.2455,22.39,300,0
+PCG_C.US,D,20180921,000000,21.61,21.61,21.6,21.6,400,0
+PCG_C.US,D,20180924,000000,22.39,22.39,22.39,22.39,385,0
+PCG_C.US,D,20180926,000000,21.3,21.3,21.25,21.2614,2700,0
+PCG_C.US,D,20180927,000000,21.35,21.3926,21.3,21.3426,2000,0
+PCG_C.US,D,20180928,000000,21.03,21.6935,21.03,21.6935,2586,0
+PCG_C.US,D,20181001,000000,21.5923,21.5923,21.5923,21.5923,600,0
+PCG_C.US,D,20181002,000000,21.6,21.6,21.6,21.6,200,0
+PCG_C.US,D,20181004,000000,21.1168,21.4901,21.1168,21.4901,200,0
+PCG_C.US,D,20181005,000000,21.52,21.52,21.5,21.5,800,0
+PCG_C.US,D,20181008,000000,21.6,21.6,21.1132,21.1132,650,0
+PCG_C.US,D,20181009,000000,21.49,21.9899,21.49,21.7486,6126,0
+PCG_C.US,D,20181010,000000,21.84,21.84,21.55,21.84,2149,0
+PCG_C.US,D,20181011,000000,21.5001,22.79,21.5001,22.79,3600,0
+PCG_C.US,D,20181012,000000,22,22.75,22,22.4462,3038,0
+PCG_C.US,D,20181015,000000,22.1,22.73,22.1,22.73,652,0
+PCG_C.US,D,20181017,000000,22.62,22.73,22.62,22.62,567,0
+PCG_C.US,D,20181019,000000,22.6,22.6,22.2501,22.2548,541,0
+PCG_C.US,D,20181023,000000,22.0696,22.5949,22.0696,22.5949,700,0
+PCG_C.US,D,20181026,000000,22,23.19,21.943,23.19,2678,0
+PCG_C.US,D,20181031,000000,22.33,22.8875,22.3,22.8875,1000,0
+PCG_C.US,D,20181106,000000,22.35,22.82,22.35,22.82,335,0
+PCG_C.US,D,20181108,000000,23.29,23.29,22.9438,22.9438,565,0
+PCG_C.US,D,20181112,000000,21.5,22.76,19.58,19.58,13259,0
+PCG_C.US,D,20181113,000000,19.58,19.61,18.7433,18.825,4754,0
+PCG_C.US,D,20181114,000000,17.51,17.95,14.3,15.84,23012,0
+PCG_C.US,D,20181115,000000,14,15.6347,13.51,15.37,18183,0
+PCG_C.US,D,20181116,000000,16.795,19.29,16.795,19.29,21905,0
+PCG_C.US,D,20181119,000000,18.83,18.83,18.4,18.76,2768,0
+PCG_C.US,D,20181120,000000,18.7,19,18.4,19,2611,0
+PCG_C.US,D,20181121,000000,18.749,18.749,18.4,18.4,2891,0
+PCG_C.US,D,20181123,000000,18.3,18.7,18.3,18.7,250,0
+PCG_C.US,D,20181126,000000,18.4001,18.9342,18.4,18.9342,701,0
+PCG_C.US,D,20181127,000000,18.8103,19.14,18.8103,19.13,1969,0
+PCG_C.US,D,20181129,000000,19.2,19.725,19.1,19.2,6407,0
+PCG_C.US,D,20181130,000000,18.6,18.78,17.9036,18.4,2336,0
+PCG_C.US,D,20181203,000000,18.4,18.4085,18.4,18.4085,380,0
+PCG_C.US,D,20181204,000000,17.75,17.9,17.75,17.9,1450,0
+PCG_C.US,D,20181206,000000,17.65,18.15,17.65,18.15,1972,0
+PCG_C.US,D,20181207,000000,18.15,18.15,18.15,18.15,100,0
+PCG_C.US,D,20181210,000000,17.68,17.68,17.65,17.6501,559,0
+PCG_C.US,D,20181212,000000,17.51,17.51,17.0001,17.379,4101,0
+PCG_C.US,D,20181213,000000,17.02,17.2258,17,17.01,7170,0
+PCG_C.US,D,20181214,000000,16.91,16.9457,16.91,16.9457,502,0
+PCG_C.US,D,20181217,000000,16.6,16.6,16.51,16.51,866,0
+PCG_C.US,D,20181218,000000,16.51,16.51,16.51,16.51,36,0
+PCG_C.US,D,20181219,000000,16.01,16.01,16.01,16.01,500,0
+PCG_C.US,D,20181220,000000,14.7633,15.255,14.7,15.255,1156,0
+PCG_C.US,D,20181221,000000,15.4,15.477,15.4,15.42,400,0
+PCG_C.US,D,20181226,000000,15.4,15.4,14.96,15.016,1219,0
+PCG_C.US,D,20181227,000000,14.96,14.988,14.96,14.96,3011,0
+PCG_C.US,D,20181228,000000,15.5,15.7,15.5,15.7,3259,0
+PCG_C.US,D,20181231,000000,15.8288,15.8288,15.75,15.75,5215,0
+PCG_C.US,D,20190102,000000,14.51,15.8688,14.51,15.8288,850,0
+PCG_C.US,D,20190103,000000,15.7886,15.7886,15.75,15.75,2356,0
+PCG_C.US,D,20190104,000000,15.78,15.99,15.78,15.99,1384,0
+PCG_C.US,D,20190107,000000,14.18,15.2,14.18,14.751,15189,0
+PCG_C.US,D,20190108,000000,14.38,16,14.034,15.574,25532,0
+PCG_C.US,D,20190109,000000,14.84,15.5,14.84,15.25,4450,0
+PCG_C.US,D,20190110,000000,15.25,15.943,15.25,15.3,4910,0
+PCG_C.US,D,20190111,000000,15.15,15.1825,15.15,15.1825,1700,0
+PCG_C.US,D,20190114,000000,12.15,13.26,11,13.2,20036,0
+PCG_C.US,D,20190115,000000,11.9,12.46,11.5,12.35,10280,0
+PCG_C.US,D,20190116,000000,11.16,12.4118,11.16,12.4118,6039,0
+PCG_C.US,D,20190117,000000,12.5,13.5675,12.5,13.5675,4393,0
+PCG_C.US,D,20190118,000000,12.05,13.3163,12.05,13.15,5924,0
+PCG_C.US,D,20190122,000000,13.5,13.75,13.5,13.5,4062,0
+PCG_C.US,D,20190123,000000,13.6,13.6,13.47,13.5323,1360,0
+PCG_C.US,D,20190124,000000,13.15,17.49,13.15,16.75,25816,0
+PCG_C.US,D,20190125,000000,16.7,16.7,15.2989,15.8185,15166,0
+PCG_C.US,D,20190128,000000,15.98,17.11,15.1,15.9,9353,0
+PCG_C.US,D,20190129,000000,16.195,16.65,16.195,16.6,770,0
+PCG_C.US,D,20190130,000000,16.3208,16.8735,16.3,16.8735,2208,0
+PCG_C.US,D,20190131,000000,16.152,16.8,16.152,16.8,1914,0
+PCG_C.US,D,20190201,000000,16.49,16.49,16.4455,16.4455,273,0
+PCG_C.US,D,20190204,000000,16.439,16.621,16.25,16.26,3819,0
+PCG_C.US,D,20190205,000000,16.3313,16.3313,16.2886,16.2886,1765,0
+PCG_C.US,D,20190206,000000,16.28,16.3326,16.28,16.3326,1332,0
+PCG_C.US,D,20190207,000000,16.73,16.73,16.2,16.6687,3178,0
+PCG_C.US,D,20190208,000000,16.75,16.75,16.46,16.5323,890,0
+PCG_C.US,D,20190211,000000,16.75,17,16.75,17,1510,0
+PCG_C.US,D,20190212,000000,16.9727,17.01,16.9727,17.01,2006,0
+PCG_C.US,D,20190213,000000,17.02,17.03,17,17,1240,0
+PCG_C.US,D,20190214,000000,17,17.05,17,17.05,626,0
+PCG_C.US,D,20190215,000000,17.05,17.05,17.05,17.05,27,0
+PCG_C.US,D,20190219,000000,17.46,17.71,17.46,17.7,5480,0
+PCG_C.US,D,20190220,000000,17.6845,17.6845,17.6845,17.6845,502,0
+PCG_C.US,D,20190221,000000,17.1,17.65,17.1,17.5,1350,0
+PCG_C.US,D,20190222,000000,17.4468,17.83,17.4468,17.6994,935,0
+PCG_C.US,D,20190225,000000,17.4,17.46,17.4,17.46,480,0
+PCG_C.US,D,20190227,000000,17.5,17.5625,17.5,17.5,1509,0
+PCG_C.US,D,20190228,000000,17.5,17.5,17.5,17.5,400,0
+PCG_C.US,D,20190301,000000,17.5,17.5,17.5,17.5,34,0
+PCG_C.US,D,20190304,000000,17.5,17.5293,17.5,17.5293,1117,0
+PCG_C.US,D,20190306,000000,18.39,18.41,18.39,18.41,560,0
+PCG_C.US,D,20190307,000000,18.17,18.17,17.779,17.8,1102,0
+PCG_C.US,D,20190308,000000,18.03,18.03,18.03,18.03,440,0
+PCG_C.US,D,20190311,000000,18.25,18.25,18.25,18.25,880,0
+PCG_C.US,D,20190312,000000,18.01,18.49,18,18.49,1217,0
+PCG_C.US,D,20190313,000000,18.49,18.49,18.49,18.49,75,0
+PCG_C.US,D,20190319,000000,18.19,18.25,18.19,18.25,300,0
+PCG_C.US,D,20190322,000000,18.6677,18.8737,18.6677,18.7166,900,0
+PCG_C.US,D,20190325,000000,18.28,18.57,18.28,18.57,1030,0
+PCG_C.US,D,20190328,000000,18.4,18.4,18,18.4,5419,0
+PCG_C.US,D,20190402,000000,18.28,18.5,18.25,18.5,2265,0
+PCG_C.US,D,20190403,000000,18.6887,18.6887,18.2501,18.63,2483,0
+PCG_C.US,D,20190404,000000,18.29,18.3813,18.29,18.3813,558,0
+PCG_C.US,D,20190405,000000,18.88,18.88,18.88,18.88,200,0
+PCG_C.US,D,20190408,000000,18.52,19.48,18.5,18.58,1976,0
+PCG_C.US,D,20190409,000000,18.9,18.9,18.9,18.9,463,0
+PCG_C.US,D,20190411,000000,18.91,18.9624,18.8,18.8,2900,0
+PCG_C.US,D,20190412,000000,18.8,18.8,18.8,18.8,48,0
+PCG_C.US,D,20190415,000000,18.92,19.02,18.751,19.02,1280,0
+PCG_C.US,D,20190416,000000,18.72,18.72,18.72,18.72,250,0
+PCG_C.US,D,20190417,000000,18.78,18.78,18.75,18.75,500,0
+PCG_C.US,D,20190423,000000,19.23,19.23,19.23,19.23,420,0
+PCG_C.US,D,20190425,000000,18.85,18.8825,18.8025,18.8025,840,0
+PCG_C.US,D,20190501,000000,19.35,19.5,19.35,19.5,360,0
+PCG_C.US,D,20190502,000000,19.9799,19.9799,19.9702,19.9702,634,0
+PCG_C.US,D,20190503,000000,19.48,19.98,19.48,19.98,2545,0
+PCG_C.US,D,20190506,000000,20.05,20.05,20,20,359,0
+PCG_C.US,D,20190507,000000,20,20,20,20,118,0
+PCG_C.US,D,20190509,000000,20.2,20.2,19.7805,20.2,1782,0
+PCG_C.US,D,20190510,000000,19.52,20.28,19.52,20.28,1797,0
+PCG_C.US,D,20190513,000000,20.3825,20.6212,20.3825,20.6212,500,0
+PCG_C.US,D,20190514,000000,21.2,21.521,21,21.521,1338,0
+PCG_C.US,D,20190515,000000,21.5,22.59,21.5,22,4619,0
+PCG_C.US,D,20190517,000000,20.67,21,20.07,20.7,5500,0
+PCG_C.US,D,20190520,000000,21,21.6695,21,21.6695,745,0
+PCG_C.US,D,20190521,000000,23.17,23.17,20.9,20.9,2546,0
+PCG_C.US,D,20190522,000000,21.2,21.6806,21.2,21.6806,500,0
+PCG_C.US,D,20190528,000000,20.21,20.48,19.75,20.48,2100,0
+PCG_C.US,D,20190530,000000,20.3319,20.6,20.0705,20.6,1125,0
+PCG_C.US,D,20190531,000000,20.01,20.11,20.01,20.11,350,0
+PCG_C.US,D,20190604,000000,20.42,21.1278,20.42,21.1278,2119,0
+PCG_C.US,D,20190605,000000,21.1278,21.1278,21.1278,21.1278,67,0
+PCG_C.US,D,20190606,000000,21,21.105,20.9223,21,4167,0
+PCG_C.US,D,20190607,000000,21,21,21,21,100,0
+PCG_C.US,D,20190610,000000,19.75,19.75,19.75,19.75,400,0
+PCG_C.US,D,20190611,000000,19.76,19.76,19.76,19.76,250,0
+PCG_C.US,D,20190617,000000,20,20,20,20,175,0
+PCG_C.US,D,20190619,000000,20.14,21.0631,20.14,21,2728,0
+PCG_C.US,D,20190620,000000,20.7,21.25,20.7,21.25,307,0
+PCG_C.US,D,20190621,000000,21.5675,21.5675,21.5675,21.5675,118,0
+PCG_C.US,D,20190624,000000,21.5,21.5,21.5,21.5,1952,0
+PCG_C.US,D,20190625,000000,21.68,21.68,21.68,21.68,338,0
+PCG_C.US,D,20190626,000000,22.137,22.137,22.137,22.137,170,0
+PCG_C.US,D,20190627,000000,22.137,22.137,22.137,22.137,53,0
+PCG_C.US,D,20190628,000000,22,22,22,22,200,0
+PCG_C.US,D,20190701,000000,21.5,21.8,21.5,21.8,1088,0
+PCG_C.US,D,20190708,000000,21.53,21.53,21,21,679,0
+PCG_C.US,D,20190709,000000,21.51,21.5674,21.51,21.5674,481,0
+PCG_C.US,D,20190710,000000,22.325,22.5,22.325,22.5,464,0
+PCG_C.US,D,20190711,000000,23.4125,23.4125,22.55,22.61,1300,0
+PCG_C.US,D,20190712,000000,22.55,22.5675,22.5,22.5675,4061,0
+PCG_C.US,D,20190715,000000,22.5001,22.5001,22.5,22.5,785,0
+PCG_C.US,D,20190716,000000,22.45,22.5,22.45,22.5,400,0
+PCG_C.US,D,20190717,000000,22.5,22.5,22.5,22.5,514,0
+PCG_C.US,D,20190718,000000,22.5,22.5,22.5,22.5,1579,0
+PCG_C.US,D,20190719,000000,22.5,22.6117,22.5,22.5001,3680,0
+PCG_C.US,D,20190722,000000,22.5,22.5875,22.5,22.5875,1211,0
+PCG_C.US,D,20190723,000000,22.5,22.5,22.5,22.5,6469,0
+PCG_C.US,D,20190724,000000,22.5,22.5,22.5,22.5,200,0
+PCG_C.US,D,20190725,000000,22,22,22,22,100,0
+PCG_C.US,D,20190726,000000,22.01,22.01,22.01,22.01,200,0
+PCG_C.US,D,20190729,000000,22.25,22.3425,22.25,22.25,3390,0
+PCG_C.US,D,20190730,000000,22.85,22.85,22.75,22.85,200,0
+PCG_C.US,D,20190806,000000,21.58,21.9688,21.58,21.9688,745,0
+PCG_C.US,D,20190809,000000,22.1,22.2105,22.1,22.2105,250,0
+PCG_C.US,D,20190813,000000,22.22,22.22,22.22,22.22,200,0
+PCG_C.US,D,20190814,000000,22,22,22,22,200,0
+PCG_C.US,D,20190815,000000,20.5001,21.5,19.06,21.5,1100,0
+PCG_C.US,D,20190827,000000,21.5,21.5,21,21,1100,0
+PCG_C.US,D,20190830,000000,20.02,21.25,20.02,21.25,739,0
+PCG_C.US,D,20190903,000000,22.1,22.1,22.1,22.1,435,0
+PCG_C.US,D,20190904,000000,21.45,21.5144,21.45,21.5144,1000,0
+PCG_C.US,D,20190909,000000,21.75,21.75,21.75,21.75,977,0
+PCG_C.US,D,20190910,000000,22,22,21.5,22,60311,0
+PCG_C.US,D,20190911,000000,22,22,22,22,1088,0
+PCG_C.US,D,20190912,000000,20.0456,20.0456,20.0456,20.0456,150,0
+PCG_C.US,D,20190913,000000,21,21.1,20.61,21,1300,0
+PCG_C.US,D,20190916,000000,20.55,20.55,20.55,20.55,100,0
+PCG_C.US,D,20190917,000000,20.08,20.08,20.08,20.08,100,0
+PCG_C.US,D,20190918,000000,20.43,20.43,20.3,20.3,377,0
+PCG_C.US,D,20190920,000000,21.67,21.67,20.62,20.62,301,0
+PCG_C.US,D,20190923,000000,20.75,20.75,20.75,20.75,100,0
+PCG_C.US,D,20190925,000000,20.25,20.65,20.25,20.65,210,0
+PCG_C.US,D,20190930,000000,20.3,21.77,20.3,21.77,400,0
+PCG_C.US,D,20191001,000000,20.3,20.3,20.3,20.3,100,0
+PCG_C.US,D,20191003,000000,21.098,21.098,21.098,21.098,1340,0
+PCG_C.US,D,20191004,000000,20.35,21.75,20.35,21.75,894,0
+PCG_C.US,D,20191010,000000,21.04,21.5,21,21,1362,0
+PCG_C.US,D,20191014,000000,20.39,20.39,20.3108,20.3108,500,0
+PCG_C.US,D,20191016,000000,21.73,21.73,21.73,21.73,101,0
+PCG_C.US,D,20191021,000000,21.68,21.68,21.68,21.68,284,0
+PCG_C.US,D,20191022,000000,21.51,21.55,21.51,21.53,2441,0
+PCG_C.US,D,20191024,000000,21.59,22,21.59,22,2130,0
+PCG_C.US,D,20191025,000000,21.4511,21.6743,20.25,20.27,2401,0
+PCG_C.US,D,20191028,000000,20.25,20.26,17.69,18.93,3258,0
+PCG_C.US,D,20191029,000000,18.2875,18.2875,17.405,18.27,13830,0
+PCG_C.US,D,20191030,000000,18.02,19,18.02,18.1667,2460,0
+PCG_C.US,D,20191031,000000,19.43,19.43,18.9,18.9,200,0
+PCG_C.US,D,20191101,000000,18.74,19.15,18.74,19.15,2912,0
+PCG_C.US,D,20191104,000000,19.01,19.01,19.01,19.01,137,0
+PCG_C.US,D,20191105,000000,19.02,19.55,19.02,19.55,1237,0
+PCG_C.US,D,20191106,000000,19.56,19.56,19.56,19.56,100,0
+PCG_C.US,D,20191107,000000,19.7151,19.7151,19.7151,19.7151,241,0
+PCG_C.US,D,20191112,000000,20,20.1772,20,20.1772,410,0
+PCG_C.US,D,20191129,000000,20.1753,20.1753,20.1753,20.1753,100,0
+PCG_C.US,D,20191202,000000,20.5917,20.5917,20.5917,20.5917,100,0
+PCG_C.US,D,20191203,000000,20.49,20.49,20.49,20.49,300,0
+PCG_C.US,D,20191204,000000,20.2127,20.2127,20.2127,20.2127,151,0
+PCG_C.US,D,20191206,000000,20.25,20.25,20.25,20.25,400,0
+PCG_C.US,D,20191209,000000,21.3,21.3,21.3,21.3,250,0
+PCG_C.US,D,20191210,000000,22.7247,22.7247,22.7247,22.7247,200,0
+PCG_C.US,D,20191211,000000,23.5,23.5,23.5,23.5,400,0
+PCG_C.US,D,20191216,000000,21.75,21.75,20.32,21.6,2278,0
+PCG_C.US,D,20191217,000000,21.5,21.5,21.3437,21.3437,1127,0
+PCG_C.US,D,20191218,000000,21.8,22.12,21.5,21.5,2128,0
+PCG_C.US,D,20191219,000000,22.01,22.01,22.01,22.01,100,0
+PCG_C.US,D,20191231,000000,21.55,21.55,21.55,21.55,405,0
+PCG_C.US,D,20200109,000000,21.55,21.55,21.55,21.55,148,0
+PCG_C.US,D,20200116,000000,22,22,22,22,561,0
+PCG_C.US,D,20200117,000000,21.78,21.78,21.78,21.78,210,0
+PCG_C.US,D,20200203,000000,23.3586,23.4,23.3586,23.4,305,0
+PCG_C.US,D,20200205,000000,23.45,24.225,23.45,24.225,2479,0
+PCG_C.US,D,20200207,000000,24.98,25.89,24.69,25,827,0
+PCG_C.US,D,20200210,000000,24.3501,24.39,24.35,24.35,5087,0
+PCG_C.US,D,20200211,000000,24.4001,24.43,24.35,24.35,2540,0
+PCG_C.US,D,20200212,000000,24.35,24.545,24.35,24.35,4675,0
+PCG_C.US,D,20200214,000000,24.35,24.35,24.35,24.35,544,0
+PCG_C.US,D,20200218,000000,24.5,24.5,24.5,24.5,500,0
+PCG_C.US,D,20200224,000000,24.51,24.657,24.46,24.46,631,0
+PCG_C.US,D,20200228,000000,24.15,24.15,24.15,24.15,2507,0
+PCG_C.US,D,20200310,000000,24.1,24.1482,24.1,24.1,4225,0
+PCG_C.US,D,20200311,000000,24.1,24.1,24.1,24.1,723,0
+PCG_C.US,D,20200312,000000,22.42,22.46,22.42,22.46,264,0
+PCG_C.US,D,20200313,000000,23.15,23.15,23.15,23.15,400,0
+PCG_C.US,D,20200317,000000,21.55,21.8,19.49,21.8,4130,0
+PCG_C.US,D,20200319,000000,20.28,20.28,20.28,20.28,100,0
+PCG_C.US,D,20200323,000000,20.15,20.15,20.15,20.15,230,0
+PCG_C.US,D,20200324,000000,20.25,20.9998,20.25,20.9998,870,0
+PCG_C.US,D,20200325,000000,20,21.3529,20,21.3529,856,0
+PCG_C.US,D,20200327,000000,20.19,21,20.18,21,2629,0
+PCG_C.US,D,20200401,000000,21.01,21.052,20.5,20.54,2380,0
+PCG_C.US,D,20200402,000000,20.75,20.78,20.75,20.75,950,0
+PCG_C.US,D,20200403,000000,20.31,20.31,20.31,20.31,100,0
+PCG_C.US,D,20200406,000000,20,20.0395,19.933,20.0395,1100,0
+PCG_C.US,D,20200408,000000,20.6889,20.6889,20.6889,20.6889,166,0
+PCG_C.US,D,20200409,000000,20.8,22,20.8,22,3204,0
+PCG_C.US,D,20200413,000000,22,22,22,22,440,0
+PCG_C.US,D,20200428,000000,22.51,22.56,22.51,22.56,379,0
+PCG_C.US,D,20200506,000000,23.1973,23.1973,23.1973,23.1973,200,0
+PCG_C.US,D,20200508,000000,23.33,23.33,23.33,23.33,102,0
+PCG_C.US,D,20200518,000000,23.88,24.38,23.88,24.38,497,0
+PCG_C.US,D,20200519,000000,24.4,24.4,24.4,24.4,250,0
+PCG_C.US,D,20200521,000000,22.95,23,22.03,23,1918,0
+PCG_C.US,D,20200522,000000,23,23,23,23,100,0
+PCG_C.US,D,20200527,000000,23,23,23,23,148,0
+PCG_C.US,D,20200529,000000,24,24,24,24,500,0
+PCG_C.US,D,20200602,000000,25.05,25.05,23.66,23.66,1414,0
+PCG_C.US,D,20200603,000000,23.7,23.7,23.63,23.63,775,0
+PCG_C.US,D,20200605,000000,23.8001,25,23.8001,25,2141,0
+PCG_C.US,D,20200608,000000,25,25.98,24.75,25.98,1181,0
+PCG_C.US,D,20200609,000000,26.19,26.19,24.6,24.6,560,0
+PCG_C.US,D,20200610,000000,24.6,25.0001,24.6,25.0001,2179,0
+PCG_C.US,D,20200615,000000,24.5,24.5,24.5,24.5,1100,0
+PCG_C.US,D,20200618,000000,25.495,25.972,25.495,25.6222,1960,0
+PCG_C.US,D,20200619,000000,25.96,25.96,25.5199,25.52,804,0
+PCG_C.US,D,20200622,000000,25,25.41,25,25.4,2296,0
+PCG_C.US,D,20200624,000000,25.5,26,25.5,26,500,0
+PCG_C.US,D,20200626,000000,25.34,25.35,25.34,25.35,250,0
+PCG_C.US,D,20200701,000000,25.27,25.28,25.25,25.25,1926,0
+PCG_C.US,D,20200706,000000,26.97,26.97,25.3,25.4265,1708,0
+PCG_C.US,D,20200708,000000,25.35,25.4,25.35,25.3575,1021,0
+PCG_C.US,D,20200709,000000,25.35,25.35,25.18,25.21,16210,0
+PCG_C.US,D,20200714,000000,25.37,25.37,25.25,25.25,204,0
+PCG_C.US,D,20200715,000000,25.75,25.75,25.75,25.75,164,0
+PCG_C.US,D,20200722,000000,25.34,25.95,25.34,25.95,317,0
+PCG_C.US,D,20200728,000000,26.4,26.4,26.4,26.4,219,0
+PCG_C.US,D,20200731,000000,25.95,25.955,25.95,25.955,400,0
+PCG_C.US,D,20200803,000000,25.65,25.65,25.65,25.65,200,0
+PCG_C.US,D,20200811,000000,25.6,25.804,25.5198,25.6876,977,0
+PCG_C.US,D,20200813,000000,25.7105,25.7105,25.7105,25.7105,314,0
+PCG_C.US,D,20200825,000000,25.3604,25.3604,25.3604,25.3604,237,0
+PCG_C.US,D,20200828,000000,25.41,25.41,25.4,25.4,374,0
+PCG_C.US,D,20200902,000000,25.5,25.5,25.5,25.5,153,0
+PCG_C.US,D,20200909,000000,25.5,25.5,25.5,25.5,141,0
+PCG_C.US,D,20200910,000000,25.49,25.5001,25.3662,25.5,1615,0
+PCG_C.US,D,20200915,000000,25.26,25.376,25.045,25.045,2990,0
+PCG_C.US,D,20200918,000000,25.25,25.25,25.25,25.25,1311,0
+PCG_C.US,D,20200921,000000,25.2,25.25,25.2,25.25,843,0
+PCG_C.US,D,20200922,000000,25.2,25.25,25.15,25.1515,1466,0
+PCG_C.US,D,20200923,000000,25,25.1,25,25.1,1440,0
+PCG_C.US,D,20200928,000000,25.25,25.25,25.25,25.25,103,0
+PCG_C.US,D,20201001,000000,25,25,25,25,491,0
+PCG_C.US,D,20201002,000000,25,25,24.99,24.99,744,0
+PCG_C.US,D,20201005,000000,25.05,25.05,25,25,4483,0
+PCG_C.US,D,20201006,000000,25,25,25,25,1561,0
+PCG_C.US,D,20201007,000000,25,25,25,25,122,0
+PCG_C.US,D,20201008,000000,25.0001,25.03,25,25,1137,0
+PCG_C.US,D,20201009,000000,25.01,25.01,25.01,25.01,215,0
+PCG_C.US,D,20201014,000000,25.07,25.07,25.07,25.07,274,0
+PCG_C.US,D,20201020,000000,25.51,25.51,25.51,25.51,170,0
+PCG_C.US,D,20201022,000000,25,25.2445,25,25.2445,662,0
+PCG_C.US,D,20201105,000000,24.2601,24.5,24.2601,24.5,332,0
+PCG_C.US,D,20201106,000000,24.695,24.695,24.695,24.695,100,0
+PCG_C.US,D,20201109,000000,24.495,24.98,24.495,24.5,500,0
+PCG_C.US,D,20201110,000000,25,25,25,25,310,0
+PCG_C.US,D,20201112,000000,25,25,25,25,210,0
+PCG_C.US,D,20201116,000000,25,25,25,25,100,0
+PCG_C.US,D,20201117,000000,25.1058,25.1058,25,25,1272,0
+PCG_C.US,D,20201118,000000,24.65,24.66,24.53,24.66,710,0
+PCG_C.US,D,20201120,000000,24.52,24.78,24.52,24.75,1347,0
+PCG_C.US,D,20201123,000000,24.79,24.79,24.79,24.79,261,0
+PCG_C.US,D,20201125,000000,24.55,24.55,24.55,24.55,340,0
+PCG_C.US,D,20201127,000000,24.7,25.36,24.7,25.36,451,0
+PCG_C.US,D,20201202,000000,26.71,26.71,25.98,25.98,1194,0
+PCG_C.US,D,20201204,000000,25.86,25.95,25.86,25.9498,496,0
+PCG_C.US,D,20201208,000000,25.96,26.5496,25.95,26.5,1200,0
+PCG_C.US,D,20201211,000000,28.3161,28.3161,25.95,25.95,1347,0
+PCG_C.US,D,20201216,000000,25.95,25.95,25.95,25.95,200,0
+PCG_C.US,D,20201222,000000,25.95,25.95,24.71,25.88,1300,0
+PCG_C.US,D,20201230,000000,25.86,25.88,25.7,25.83,987,0
+PCG_C.US,D,20210104,000000,25.48,25.87,25.48,25.86,1125,0
+PCG_C.US,D,20210105,000000,25.85,25.86,25.5001,25.79,1131,0
+PCG_C.US,D,20210106,000000,25.79,25.79,25.4967,25.79,340,0
+PCG_C.US,D,20210107,000000,25.5063,25.5063,25.5063,25.5063,100,0
+PCG_C.US,D,20210108,000000,25.79,25.79,25.79,25.79,358,0
+PCG_C.US,D,20210113,000000,25.5106,25.5106,25.47,25.47,400,0
+PCG_C.US,D,20210114,000000,25.74,25.74,25.6147,25.6147,242,0
+PCG_C.US,D,20210115,000000,25.36,25.36,25.35,25.35,300,0
+PCG_C.US,D,20210119,000000,25.35,25.35,25.35,25.35,300,0
+PCG_C.US,D,20210120,000000,25.29,25.2981,25.196,25.2981,705,0
+PCG_C.US,D,20210121,000000,25.31,25.75,24.87,25.325,926,0
+PCG_C.US,D,20210122,000000,25.32,25.73,25.32,25.386,335,0
+PCG_C.US,D,20210125,000000,25.29,25.76,25.29,25.76,685,0
+PCG_C.US,D,20210126,000000,25.19,25.19,25.19,25.19,384,0
+PCG_C.US,D,20210127,000000,24.87,25.03,24.85,25.03,487,0
+PCG_C.US,D,20210128,000000,25.1202,25.1202,25.12,25.1201,339,0
+PCG_C.US,D,20210129,000000,25.15,25.15,25.15,25.15,639,0
+PCG_C.US,D,20210202,000000,25.455,25.4748,25.455,25.4748,201,0
+PCG_C.US,D,20210210,000000,25.02,25.02,25.02,25.02,225,0
+PCG_C.US,D,20210211,000000,25.4,25.4,25.25,25.25,1137,0
+PCG_C.US,D,20210222,000000,24.77,24.78,24.51,24.72,3685,0
+PCG_C.US,D,20210223,000000,24.5,24.5,24.5,24.5,200,0
+PCG_C.US,D,20210224,000000,24.76,24.8004,24.76,24.8004,2881,0
+PCG_C.US,D,20210225,000000,24.5,24.5,24.4,24.45,800,0
+PCG_C.US,D,20210301,000000,24.5,24.5,24.5,24.5,188,0
+PCG_C.US,D,20210302,000000,24.49,24.49,24.48,24.48,302,0
+PCG_C.US,D,20210304,000000,24.5,24.5,24.5,24.5,300,0
+PCG_C.US,D,20210309,000000,25.05,25.05,25.05,25.05,230,0
+PCG_C.US,D,20210315,000000,23.7,24.21,23.57,24.2,1163,0
+PCG_C.US,D,20210316,000000,24.93,24.95,24.3322,24.3322,786,0
+PCG_C.US,D,20210322,000000,24.33,24.33,24.33,24.33,137,0
+PCG_C.US,D,20210324,000000,24.55,24.55,24.55,24.55,679,0
+PCG_C.US,D,20210329,000000,24.58,24.58,24.58,24.58,600,0
+PCG_C.US,D,20210331,000000,24.17,24.17,24.17,24.17,200,0
+PCG_C.US,D,20210401,000000,24.86,24.86,24.86,24.86,1188,0
+PCG_C.US,D,20210405,000000,24.86,24.86,24.86,24.86,271,0
+PCG_C.US,D,20210406,000000,24.45,24.4501,24.42,24.45,1754,0
+PCG_C.US,D,20210407,000000,24.675,24.675,24.675,24.675,406,0
+PCG_C.US,D,20210408,000000,24.675,24.9,24.675,24.9,713,0
+PCG_C.US,D,20210409,000000,24.6201,24.6201,24.6201,24.6201,300,0
+PCG_C.US,D,20210412,000000,24.95,24.95,24.64,24.64,2240,0
+PCG_C.US,D,20210413,000000,24.7,24.7,24.7,24.7,1560,0
+PCG_C.US,D,20210414,000000,24.6616,24.6616,24.6616,24.6616,220,0
+PCG_C.US,D,20210419,000000,24.8,24.8201,24.8,24.8,2014,0
+PCG_C.US,D,20210422,000000,24.845,24.845,24.845,24.845,1100,0
+PCG_C.US,D,20210423,000000,24.83,24.86,24.76,24.85,1655,0
+PCG_C.US,D,20210427,000000,24.84,24.85,24.84,24.85,1161,0
+PCG_C.US,D,20210429,000000,24.74,24.74,24.74,24.74,339,0
+PCG_C.US,D,20210430,000000,24.45,24.49,24.45,24.49,1200,0
+PCG_C.US,D,20210504,000000,24.6,24.6,24.6,24.6,279,0
+PCG_C.US,D,20210507,000000,24.678,24.85,24.678,24.85,1107,0
+PCG_C.US,D,20210512,000000,25.0368,25.34,25.0368,25.34,400,0
+PCG_C.US,D,20210518,000000,25.4,25.4,25.4,25.4,300,0
+PCG_C.US,D,20210519,000000,25.04,25.133,25.03,25.0401,1270,0
+PCG_C.US,D,20210520,000000,25.1,25.645,25.1,25.48,1806,0
+PCG_C.US,D,20210521,000000,25.4,25.45,25.4,25.45,427,0
+PCG_C.US,D,20210526,000000,25.524,25.524,25.524,25.524,205,0
+PCG_C.US,D,20210601,000000,25.255,25.255,25.255,25.255,124,0
+PCG_C.US,D,20210602,000000,25.65,25.75,25.25,25.25,1635,0
+PCG_C.US,D,20210603,000000,25.7792,25.7792,25.7792,25.7792,115,0
+PCG_C.US,D,20210611,000000,24.85,24.85,24.85,24.85,200,0
+PCG_C.US,D,20210615,000000,25.64,25.75,25.13,25.75,5350,0
+PCG_C.US,D,20210617,000000,27.71,27.71,27.63,27.65,664,0
+PCG_C.US,D,20210623,000000,27,27,27,27,100,0
+PCG_C.US,D,20210630,000000,27.3,27.38,27.3,27.38,571,0
+PCG_C.US,D,20210707,000000,27.14,27.14,27.14,27.14,300,0
+PCG_C.US,D,20210714,000000,25.7319,25.7319,25.7319,25.7319,187,0
+PCG_C.US,D,20210727,000000,24.69,24.69,24.69,24.69,200,0
+PCG_C.US,D,20210810,000000,25,25.25,25,25.25,585,0
+PCG_C.US,D,20210811,000000,25.255,25.3,25.255,25.3,7499,0
+PCG_C.US,D,20210813,000000,25.3,25.3,25.3,25.3,745,0
+PCG_C.US,D,20210908,000000,25.29,25.3,25.29,25.3,410,0
+PCG_C.US,D,20210909,000000,25.28,25.3,25.28,25.29,700,0
+PCG_C.US,D,20210913,000000,25.29,25.29,25.29,25.29,474,0
+PCG_C.US,D,20210914,000000,25.35,25.35,25.315,25.315,624,0
+PCG_C.US,D,20210920,000000,25.34,25.34,25.34,25.34,300,0
+PCG_C.US,D,20210922,000000,25.04,25.04,25.04,25.04,100,0
+PCG_C.US,D,20210923,000000,25.41,25.715,25.41,25.715,400,0
+PCG_C.US,D,20211004,000000,24.85,24.85,24.85,24.85,239,0
+PCG_C.US,D,20211022,000000,24.56,24.56,24.5,24.5,293,0
+PCG_C.US,D,20211026,000000,25.3,25.3,25.25,25.3,1491,0
+PCG_C.US,D,20211027,000000,25.2,25.6,25.1,25.59,1184,0
+PCG_C.US,D,20211029,000000,26.545,26.545,25.5,25.5,417,0
+PCG_C.US,D,20211102,000000,25.9394,25.9394,25.9394,25.9394,131,0
+PCG_C.US,D,20211130,000000,25.25,26,25.25,26,434,0
+PCG_C.US,D,20211207,000000,25.2,25.2,25.2,25.2,727,0
+PCG_C.US,D,20211220,000000,25.25,25.25,25.25,25.25,401,0
+PCG_C.US,D,20211221,000000,25.26,25.2601,25.26,25.26,600,0
+PCG_C.US,D,20211223,000000,25.26,25.26,24.885,24.885,763,0
+PCG_C.US,D,20211227,000000,24.935,25.1,24.5,25.1,2652,0
+PCG_C.US,D,20211230,000000,25.9,25.9,25.9,25.9,227,0
+PCG_C.US,D,20220106,000000,24.8,24.8,24.64,24.64,300,0
+PCG_C.US,D,20220131,000000,25.49,25.5,25.49,25.5,1179,0
+PCG_C.US,D,20220203,000000,25.4,25.4,25.4,25.4,420,0
+PCG_C.US,D,20220210,000000,27.4,28.48,27,28,20695,0
+PCG_C.US,D,20220215,000000,27.5,27.5,27,27,350,0
+PCG_C.US,D,20220216,000000,26.5,26.5,26.25,26.25,15767,0
+PCG_C.US,D,20220218,000000,26.6,26.6,26.6,26.6,500,0
+PCG_C.US,D,20220222,000000,26.61,26.61,26.61,26.61,560,0
+PCG_C.US,D,20220223,000000,27,27.25,27,27.2377,400,0
+PCG_C.US,D,20220301,000000,26.63,26.63,26.62,26.63,600,0
+PCG_C.US,D,20220309,000000,26.765,26.765,26.765,26.765,150,0
+PCG_C.US,D,20220310,000000,26.15,26.17,26.12,26.16,1217,0
+PCG_C.US,D,20220311,000000,26.0268,26.36,26.02,26.05,1007,0
+PCG_C.US,D,20220330,000000,25.54,25.56,25.54,25.56,512,0
+PCG_C.US,D,20220405,000000,26.02,26.02,26.02,26.02,200,0
+PCG_C.US,D,20220407,000000,25.96,26.05,25.96,26.05,1212,0
+PCG_C.US,D,20220422,000000,24.05,26.05,24.05,26.05,2277,0
+PCG_C.US,D,20220428,000000,24.05,24.05,20.55,20.9537,6126,0
+PCG_C.US,D,20220505,000000,20.5,20.97,20.25,20.5,1114,0
+PCG_C.US,D,20220506,000000,20.55,20.55,20.55,20.55,214,0
+PCG_C.US,D,20220509,000000,19.76,19.76,19.0348,19.5,1396,0
+PCG_C.US,D,20220511,000000,19.25,19.5,19.25,19.2501,1500,0
+PCG_C.US,D,20220512,000000,19.5,19.5,19.5,19.5,348,0
+PCG_C.US,D,20220513,000000,20,20,20,20,104,0
+PCG_C.US,D,20220516,000000,19.99,20,19.99,20,397,0
+PCG_C.US,D,20220517,000000,19.51,19.51,19.51,19.51,100,0
+PCG_C.US,D,20220519,000000,19.99,20,19.99,20,479,0
+PCG_C.US,D,20220520,000000,19.5,19.5,19.5,19.5,291,0
+PCG_C.US,D,20220523,000000,19.5,19.5,19.48,19.48,1093,0
+PCG_C.US,D,20220525,000000,19.24,19.25,19.21,19.25,1112,0
+PCG_C.US,D,20220531,000000,20,20,20,20,102,0
+PCG_C.US,D,20220606,000000,20.7499,20.7499,20.7499,20.7499,249,0
+PCG_C.US,D,20220607,000000,19.8643,19.8643,19.8643,19.8643,271,0
+PCG_C.US,D,20220609,000000,20,20,20,20,505,0
+PCG_C.US,D,20220610,000000,20.75,20.75,20.75,20.75,121,0
+PCG_C.US,D,20220613,000000,19.02,19.375,19.02,19.375,698,0
+PCG_C.US,D,20220615,000000,19.6,19.6,19.3032,19.3032,226,0
+PCG_C.US,D,20220617,000000,19.9,19.9,19.9,19.9,434,0
+PCG_C.US,D,20220623,000000,18.05,18.05,17.937,17.937,1200,0
+PCG_C.US,D,20220624,000000,18.835,18.835,18.835,18.835,100,0
+PCG_C.US,D,20220627,000000,18.8,20.34,18.58,19.39,2904,0
+PCG_C.US,D,20220628,000000,18.37,19.99,18.3,18.7,2914,0
+PCG_C.US,D,20220629,000000,19,19.01,17.99,18.885,1393,0
+PCG_C.US,D,20220630,000000,18.99,18.99,18.99,18.99,205,0
+PCG_C.US,D,20220701,000000,18.97,19.7,18.19,18.97,4252,0
+PCG_C.US,D,20220706,000000,18.08,18.08,18.08,18.08,217,0
+PCG_C.US,D,20220712,000000,18.14,18.14,18.14,18.14,116,0
+PCG_C.US,D,20220719,000000,18.14,18.58,18.1374,18.4,2002,0
+PCG_C.US,D,20220720,000000,18,18,18,18,400,0
+PCG_C.US,D,20220722,000000,18.25,18.25,18.25,18.25,120,0
+PCG_C.US,D,20220727,000000,18.44,18.5651,18.44,18.5651,2120,0
+PCG_C.US,D,20220803,000000,18.2,18.35,18.2,18.35,1212,0
+PCG_C.US,D,20220805,000000,18.5,18.5,18.4999,18.5,1120,0
+PCG_C.US,D,20220809,000000,18.2,18.2,18.2,18.2,102,0
+PCG_C.US,D,20220811,000000,18.3813,18.5,18.3774,18.5,3021,0
+PCG_C.US,D,20220812,000000,18.5,18.5,18.3,18.3,2452,0
+PCG_C.US,D,20220815,000000,18.6,18.8869,18.6,18.8869,948,0
+PCG_C.US,D,20220816,000000,19.5,19.5,19.255,19.5,1936,0
+PCG_C.US,D,20220825,000000,18.645,18.645,18.645,18.645,611,0
+PCG_C.US,D,20220901,000000,17.85,17.85,17.85,17.85,115,0
+PCG_C.US,D,20220922,000000,17.85,17.8501,17.85,17.8501,600,0
+PCG_C.US,D,20220923,000000,17.85,17.85,17,17,373,0
+PCG_C.US,D,20220926,000000,17.15,17.15,16.06,16.548,1279,0
+PCG_C.US,D,20220928,000000,16.5252,16.6999,15.795,16.65,1427,0
+PCG_C.US,D,20221004,000000,17.9999,17.9999,17.9999,17.9999,180,0
+PCG_C.US,D,20221007,000000,17.45,19.48,17.1,18.22,3217,0
+PCG_C.US,D,20221014,000000,18.045,18.1729,18,18.1729,1786,0
+PCG_C.US,D,20221017,000000,18.95,18.95,18,18.94,502,0
+PCG_C.US,D,20221018,000000,18.0001,18.01,18,18,5079,0
+PCG_C.US,D,20221019,000000,18.125,18.125,17.14,17.14,5066,0
+PCG_C.US,D,20221020,000000,17.14,17.14,17.14,17.14,155,0
+PCG_C.US,D,20221026,000000,16.01,16.01,16.01,16.01,501,0
+PCG_C.US,D,20221028,000000,16.875,17.31,16.875,17.31,424,0
+PCG_C.US,D,20221103,000000,17.5,17.5,17.5,17.5,110,0
+PCG_C.US,D,20221107,000000,17.5,17.5,16.71,16.71,311,0
+PCG_C.US,D,20221114,000000,17.49,17.5,17.49,17.5,325,0
+PCG_C.US,D,20221116,000000,16.89,16.89,16.89,16.89,141,0
+PCG_C.US,D,20221117,000000,16.88,16.88,16.88,16.88,102,0
+PCG_C.US,D,20221118,000000,16.94,16.94,16.8,16.8,2100,0
+PCG_C.US,D,20221121,000000,17.1507,17.1507,17,17,1824,0
+PCG_C.US,D,20221122,000000,16.95,17.06,16.85,16.85,5074,0
+PCG_C.US,D,20221125,000000,17,17.11,17,17.1,700,0
+PCG_C.US,D,20221128,000000,17.1,17.1,17.1,17.1,512,0
+PCG_C.US,D,20221130,000000,17.3799,17.38,16.9108,16.9501,1230,0
+PCG_C.US,D,20221201,000000,17.035,17.0629,17.035,17.0629,1501,0
+PCG_C.US,D,20221202,000000,17.1127,17.1127,17.1127,17.1127,300,0
+PCG_C.US,D,20221209,000000,17.085,17.21,17.085,17.0917,5005,0
+PCG_C.US,D,20221212,000000,17.08,17.08,16.86,16.865,601,0
+PCG_C.US,D,20221213,000000,16.94,17.1,16.94,17.1,1400,0
+PCG_C.US,D,20221214,000000,17.05,18.22,16.9,17.7499,3143,0
+PCG_C.US,D,20221219,000000,17,17,17,17,503,0
+PCG_C.US,D,20221221,000000,17,17.1,17,17.1,200,0
+PCG_C.US,D,20221222,000000,17.75,17.75,17.75,17.75,513,0
+PCG_C.US,D,20221223,000000,16.86,16.86,16.86,16.86,579,0
+PCG_C.US,D,20221227,000000,16.86,16.9,16.68,16.75,3746,0
+PCG_C.US,D,20221228,000000,16.5514,17.0785,16.5001,16.77,5752,0
+PCG_C.US,D,20230109,000000,17.35,17.72,16.98,16.98,1800,0
+PCG_C.US,D,20230110,000000,17.4909,17.4909,16.98,16.98,3316,0
+PCG_C.US,D,20230111,000000,17.36,17.74,17.1,17.7,9550,0
+PCG_C.US,D,20230112,000000,17.25,17.425,17.05,17.14,11315,0
+PCG_C.US,D,20230113,000000,17.4559,17.5025,17,17.17,8655,0
+PCG_C.US,D,20230117,000000,17.1,17.66,17.1,17.47,12333,0
+PCG_C.US,D,20230118,000000,17.42,18.425,17.17,17.75,9975,0
+PCG_C.US,D,20230119,000000,17.694,17.694,17.694,17.694,288,0
+PCG_C.US,D,20230123,000000,17.95,18.43,17.5,17.5,5413,0
+PCG_C.US,D,20230124,000000,18.4499,18.4499,18.01,18.2756,3510,0
+PCG_C.US,D,20230126,000000,18.02,18.2601,18.02,18.2601,650,0
+PCG_C.US,D,20230127,000000,18.68,18.68,18.4,18.4,1541,0
+PCG_C.US,D,20230130,000000,17.8,17.9,17.8,17.8,2516,0
+PCG_C.US,D,20230201,000000,17.955,17.955,17.955,17.955,256,0
+PCG_C.US,D,20230203,000000,18.3,19.46,18,18.4,13880,0
+PCG_C.US,D,20230206,000000,18.75,19.14,18,18.8214,2958,0
+PCG_C.US,D,20230207,000000,20.33,20.33,18,18.15,6904,0
+PCG_C.US,D,20230208,000000,18.4,18.43,18.38,18.38,751,0
+PCG_C.US,D,20230209,000000,18.02,18.38,17.985,18.14,3426,0
+PCG_C.US,D,20230210,000000,18.03,18.14,17.87,17.87,6324,0
+PCG_C.US,D,20230213,000000,17.89,17.89,17.59,17.59,1650,0
+PCG_C.US,D,20230214,000000,17.62,17.62,17.62,17.62,482,0
+PCG_C.US,D,20230215,000000,17.8,17.8,17.76,17.76,537,0
+PCG_C.US,D,20230217,000000,17.87,17.87,17.85,17.85,433,0
+PCG_C.US,D,20230221,000000,17.86,17.86,17.86,17.86,234,0
+PCG_C.US,D,20230222,000000,17.76,17.76,17.76,17.76,202,0
+PCG_C.US,D,20230224,000000,17.8,17.8,17.8,17.8,201,0
+PCG_C.US,D,20230228,000000,17.8501,17.8501,17.8501,17.8501,305,0
+PCG_C.US,D,20230302,000000,18,18.09,17.76,17.76,1420,0
+PCG_C.US,D,20230303,000000,17.892,17.892,17.77,17.8144,521,0
+PCG_C.US,D,20230306,000000,18.29,18.29,18.27,18.28,600,0
+PCG_C.US,D,20230310,000000,17.67,17.7141,17.67,17.7141,517,0
+PCG_C.US,D,20230313,000000,17.72,18,17.72,17.7201,2232,0
+PCG_C.US,D,20230314,000000,18.08,18.08,18.08,18.08,103,0
+PCG_C.US,D,20230317,000000,18.355,18.355,18.355,18.355,100,0
+PCG_C.US,D,20230321,000000,18.2,18.2,17.73,17.73,498,0
+PCG_C.US,D,20230322,000000,17.75,17.75,17.72,17.72,810,0
+PCG_C.US,D,20230323,000000,17.74,17.74,17.74,17.74,255,0
+PCG_C.US,D,20230324,000000,17.8,17.8,17.77,17.77,300,0
+PCG_C.US,D,20230327,000000,17.85,17.88,17.85,17.88,200,0
+PCG_C.US,D,20230328,000000,17.76,17.7601,17.58,17.58,2123,0
+PCG_C.US,D,20230330,000000,17.58,17.5801,17.58,17.58,1370,0
+PCG_C.US,D,20230405,000000,17.65,17.65,17.65,17.65,100,0
+PCG_C.US,D,20230406,000000,17.65,17.72,17.45,17.45,10679,0
+PCG_C.US,D,20230411,000000,17.47,17.47,17.45,17.45,567,0
+PCG_C.US,D,20230412,000000,17.51,17.51,17.5,17.51,803,0
+PCG_C.US,D,20230413,000000,17.55,17.55,17.55,17.55,190,0
+PCG_C.US,D,20230414,000000,18.265,18.265,18.265,18.265,300,0
+PCG_C.US,D,20230418,000000,17.97,18.27,17.6001,18.05,832,0
+PCG_C.US,D,20230419,000000,18.05,18.05,18.05,18.05,737,0
+PCG_C.US,D,20230421,000000,18.05,18.05,18.05,18.05,417,0
+PCG_C.US,D,20230425,000000,18.05,18.5,18.05,18.05,5210,0
+PCG_C.US,D,20230426,000000,18.05,18.05,18.05,18.05,148,0
+PCG_C.US,D,20230428,000000,17.9859,17.9859,17.9859,17.9859,482,0
+PCG_C.US,D,20230501,000000,17.8236,17.8236,17.8236,17.8236,1021,0
+PCG_C.US,D,20230502,000000,17.65,17.742,17.3,17.3,1901,0
+PCG_C.US,D,20230503,000000,17.56,17.56,17.28,17.3,3857,0
+PCG_C.US,D,20230504,000000,17.28,17.28,17.28,17.28,210,0
+PCG_C.US,D,20230505,000000,17.25,17.4475,17.25,17.25,1902,0
+PCG_C.US,D,20230508,000000,17.25,17.25,16.86,17.1,912,0
+PCG_C.US,D,20230510,000000,17.22,17.22,17.22,17.22,155,0
+PCG_C.US,D,20230511,000000,17.1,17.1,17.1,17.1,247,0
+PCG_C.US,D,20230515,000000,17.1,17.1,17.04,17.04,1923,0
+PCG_C.US,D,20230518,000000,17.3221,17.3221,17.04,17.04,2393,0
+PCG_C.US,D,20230519,000000,17.4499,17.4499,16.8,16.8,200,0
+PCG_C.US,D,20230522,000000,16.8,16.81,16.7,16.7,8956,0
+PCG_C.US,D,20230523,000000,17,17.39,16.75,17.39,6910,0
+PCG_C.US,D,20230524,000000,17.1,17.1,16.8,16.8,4972,0
+PCG_C.US,D,20230525,000000,16.81,17.184,16.8,17.184,1640,0
+PCG_C.US,D,20230526,000000,16.8,16.8,16.8,16.8,169,0
+PCG_C.US,D,20230530,000000,16.38,16.8,16.38,16.8,4923,0
+PCG_C.US,D,20230531,000000,16.74,16.82,16.74,16.8,3416,0
+PCG_C.US,D,20230601,000000,16.925,17.14,16.925,17.14,255,0
+PCG_C.US,D,20230602,000000,17.14,17.14,17.14,17.14,1001,0
+PCG_C.US,D,20230605,000000,17.21,17.25,17.21,17.25,450,0
+PCG_C.US,D,20230606,000000,17.09,17.09,17.09,17.09,100,0
+PCG_C.US,D,20230607,000000,17.06,17.19,17,17.02,1225,0
+PCG_C.US,D,20230608,000000,17.175,17.38,17.15,17.38,4026,0
+PCG_C.US,D,20230609,000000,17.3125,17.3125,17.3125,17.3125,105,0
+PCG_C.US,D,20230613,000000,17.2,17.3163,17.2,17.3163,980,0
+PCG_C.US,D,20230614,000000,17.2994,17.2994,17.2,17.2,777,0
+PCG_C.US,D,20230616,000000,17.21,17.21,17.21,17.21,243,0
+PCG_C.US,D,20230621,000000,17.15,17.15,17.15,17.15,102,0
+PCG_C.US,D,20230623,000000,17.11,17.11,17.11,17.11,269,0
+PCG_C.US,D,20230627,000000,16.9,17.1499,16.55,17.1499,3712,0
+PCG_C.US,D,20230628,000000,17.07,17.07,17.07,17.07,201,0
+PCG_C.US,D,20230629,000000,17.0027,17.0027,17.0027,17.0027,208,0
+PCG_C.US,D,20230630,000000,16.9,16.9,16.9,16.9,501,0
+PCG_C.US,D,20230703,000000,17,17.25,16.9,17.25,3992,0
+PCG_C.US,D,20230707,000000,16.99,17.07,16.99,17.07,517,0
+PCG_C.US,D,20230712,000000,17.07,17.07,17.07,17.07,401,0
+PCG_C.US,D,20230713,000000,17.08,17.08,16.9,16.92,4913,0
+PCG_C.US,D,20230714,000000,16.85,16.85,16.85,16.85,191,0
+PCG_C.US,D,20230717,000000,16.9,16.9,16.85,16.85,1196,0
+PCG_C.US,D,20230718,000000,16.9,16.9,16.9,16.9,300,0
+PCG_C.US,D,20230719,000000,16.8657,16.8657,16.8314,16.8314,782,0
+PCG_C.US,D,20230720,000000,16.8776,16.8776,16.875,16.875,401,0
+PCG_C.US,D,20230721,000000,16.9,16.9,16.9,16.9,265,0
+PCG_C.US,D,20230725,000000,17,17,17,17,1000,0
+PCG_C.US,D,20230726,000000,17,17,16.8794,16.9,1215,0
+PCG_C.US,D,20230727,000000,16.9,16.9,16.9,16.9,490,0
+PCG_C.US,D,20230728,000000,16.57,16.57,16.57,16.57,209,0
+PCG_C.US,D,20230731,000000,16.8,17,16.8,16.86,1211,0
+PCG_C.US,D,20230801,000000,16.9396,16.9396,16.55,16.89,951,0
+PCG_C.US,D,20230803,000000,16.79,16.8,16.79,16.8,1029,0
+PCG_C.US,D,20230804,000000,16.69,16.69,16.68,16.68,200,0
+PCG_C.US,D,20230807,000000,16.85,16.85,16.67,16.67,971,0
+PCG_C.US,D,20230808,000000,16.676,16.676,16.59,16.59,1422,0
+PCG_C.US,D,20230809,000000,16.5726,16.68,16.55,16.6579,9052,0
+PCG_C.US,D,20230814,000000,16.64,16.64,16.64,16.64,217,0
+PCG_C.US,D,20230815,000000,16.6,16.7,16.5999,16.5999,3444,0
+PCG_C.US,D,20230816,000000,16.6,16.6,16.6,16.6,522,0
+PCG_C.US,D,20230817,000000,16.6,16.6001,16.6,16.6,1623,0
+PCG_C.US,D,20230818,000000,16.6039,16.6039,16.6,16.6,1109,0
+PCG_C.US,D,20230821,000000,16.36,16.38,16.36,16.38,755,0
+PCG_C.US,D,20230822,000000,16.36,16.702,16.18,16.18,2533,0
+PCG_C.US,D,20230823,000000,16.18,16.25,16.18,16.25,2334,0
+PCG_C.US,D,20230824,000000,16.2,16.2,16.2,16.2,103,0
+PCG_C.US,D,20230825,000000,16.26,16.26,16.18,16.18,1345,0
+PCG_C.US,D,20230828,000000,16.19,16.19,16.19,16.19,644,0
+PCG_C.US,D,20230829,000000,16.0447,16.14,16.03,16.14,441,0
+PCG_C.US,D,20230830,000000,15.9406,16.1,15.925,16.05,833,0
+PCG_C.US,D,20230831,000000,16.24,16.24,16.15,16.15,1235,0
+PCG_C.US,D,20230901,000000,16.1499,16.15,16.1406,16.1408,1229,0
+PCG_C.US,D,20230905,000000,16.14,16.14,16.14,16.14,1100,0
+PCG_C.US,D,20230906,000000,16.15,16.5679,16.05,16.05,5097,0
+PCG_C.US,D,20230907,000000,16.1,16.75,15.68,15.79,4585,0
+PCG_C.US,D,20230908,000000,16,16.15,15.8,15.83,2478,0
+PCG_C.US,D,20230911,000000,16.12,16.32,15.9897,16.1,11901,0
+PCG_C.US,D,20230913,000000,16.66,16.66,16.25,16.25,323,0
+PCG_C.US,D,20230914,000000,16.5,16.5001,16.25,16.25,2266,0
+PCG_C.US,D,20230915,000000,16.1,16.1,16,16,1155,0
+PCG_C.US,D,20230918,000000,16.01,16.11,16.01,16.1,1804,0
+PCG_C.US,D,20230919,000000,16.14,16.14,16,16,1770,0
+PCG_C.US,D,20230920,000000,15.89,15.89,15.83,15.83,478,0
+PCG_C.US,D,20230921,000000,15.99,15.99,15.98,15.99,718,0
+PCG_C.US,D,20230922,000000,16.2,16.2001,16,16,1789,0
+PCG_C.US,D,20230926,000000,16.47,16.47,16.04,16.04,736,0
+PCG_C.US,D,20230927,000000,16.05,16.05,16.05,16.05,416,0
+PCG_C.US,D,20230928,000000,16.2,16.2,16.2,16.2,100,0
+PCG_C.US,D,20230929,000000,16,16,16,16,1163,0
+PCG_C.US,D,20231002,000000,15.926,16,15.8301,16,4091,0
+PCG_C.US,D,20231003,000000,16.25,16.25,15.83,15.83,1401,0
+PCG_C.US,D,20231004,000000,15.83,15.83,15.83,15.83,366,0
+PCG_C.US,D,20231005,000000,16.0037,16.0037,16.0037,16.0037,245,0
+PCG_C.US,D,20231006,000000,15.8,15.8,15.65,15.65,769,0
+PCG_C.US,D,20231010,000000,15.66,15.66,15.66,15.66,400,0
+PCG_C.US,D,20231013,000000,16.03,16.03,15.85,15.85,307,0
+PCG_C.US,D,20231016,000000,15.85,16.0201,15.85,16.0201,2254,0
+PCG_C.US,D,20231017,000000,16.3,16.3,16.1001,16.3,950,0
+PCG_C.US,D,20231018,000000,15.89,16.48,15.66,16.4799,4377,0
+PCG_C.US,D,20231019,000000,16.26,16.2601,16.26,16.26,1085,0
+PCG_C.US,D,20231020,000000,16.48,16.48,16.4699,16.4699,550,0
+PCG_C.US,D,20231024,000000,16.45,16.45,16.45,16.45,229,0
+PCG_C.US,D,20231025,000000,16.49,16.49,16.35,16.35,677,0
+PCG_C.US,D,20231026,000000,16.35,16.4,16.3,16.3,711,0
+PCG_C.US,D,20231027,000000,16.4,16.7,16.32,16.7,932,0
+PCG_C.US,D,20231031,000000,15.915,15.96,15.915,15.96,378,0
+PCG_C.US,D,20231102,000000,16.4,16.4,16.4,16.4,129,0
+PCG_C.US,D,20231103,000000,16.6415,16.6415,16.6415,16.6415,304,0
+PCG_C.US,D,20231106,000000,16.2901,16.2901,16.2901,16.2901,472,0
+PCG_C.US,D,20231109,000000,16.29,16.29,16.27,16.28,750,0
+PCG_C.US,D,20231113,000000,16.24,16.28,15.61,16.28,10655,0
+PCG_C.US,D,20231114,000000,16.3,16.3,16.3,16.3,290,0
+PCG_C.US,D,20231115,000000,16.35,16.35,16.35,16.35,211,0
+PCG_C.US,D,20231116,000000,16.3,16.3,15.6,15.6,11414,0
+PCG_C.US,D,20231117,000000,15.88,15.89,15.84,15.85,1249,0
+PCG_C.US,D,20231120,000000,16.01,16.02,16.01,16.02,210,0
+PCG_C.US,D,20231122,000000,16,16.02,16,16.02,208,0
+PCG_C.US,D,20231127,000000,15.86,15.86,15.86,15.86,102,0
+PCG_C.US,D,20231128,000000,15.87,15.88,15.81,15.81,3051,0
+PCG_C.US,D,20231129,000000,15.95,16,15.95,16,755,0
+PCG_C.US,D,20231130,000000,16.05,16.05,16.05,16.05,809,0
+PCG_C.US,D,20231201,000000,16.24,16.25,16.15,16.25,1047,0
+PCG_C.US,D,20231204,000000,16.24,16.24,16.15,16.2,983,0
+PCG_C.US,D,20231206,000000,16.25,16.26,16.24,16.24,826,0
+PCG_C.US,D,20231207,000000,16.25,16.3,15.9,15.9,1517,0
+PCG_C.US,D,20231208,000000,15.96,15.96,15.96,15.96,522,0
+PCG_C.US,D,20231211,000000,16.02,16.16,16.02,16.15,769,0
+PCG_C.US,D,20231212,000000,16.25,16.44,16.25,16.44,690,0
+PCG_C.US,D,20231213,000000,16.25,16.3921,16.25,16.28,4582,0
+PCG_C.US,D,20231215,000000,16.35,16.35,16.35,16.35,512,0
+PCG_C.US,D,20231218,000000,16.5,16.74,16.5,16.74,383,0
+PCG_C.US,D,20231219,000000,16.85,16.85,16.85,16.85,1605,0
+PCG_C.US,D,20231220,000000,16.9,16.9,16.4,16.4,2008,0
+PCG_C.US,D,20231221,000000,16.56,16.56,16.55,16.55,1126,0
+PCG_C.US,D,20231226,000000,16.66,16.66,16.66,16.66,108,0
+PCG_C.US,D,20231227,000000,17.15,17.15,17,17,5337,0
+PCG_C.US,D,20231228,000000,17.3,17.3,17.3,17.3,119,0
+PCG_C.US,D,20240102,000000,17.26,17.2733,17.26,17.2733,437,0
+PCG_C.US,D,20240103,000000,17.3208,17.3208,17.3208,17.3208,1047,0
+PCG_C.US,D,20240104,000000,17.3,17.3,17.3,17.3,398,0
+PCG_C.US,D,20240108,000000,17.7,17.7,17.6615,17.6615,527,0
+PCG_C.US,D,20240109,000000,17.88,17.88,17.88,17.88,373,0
+PCG_C.US,D,20240110,000000,18.33,18.33,17.88,17.88,1056,0
+PCG_C.US,D,20240111,000000,17.89,17.89,17.75,17.75,487,0
+PCG_C.US,D,20240112,000000,17.9,17.9,17.9,17.9,275,0
+PCG_C.US,D,20240116,000000,18,18,18,18,227,0
+PCG_C.US,D,20240117,000000,18,18.0001,17.85,18.0001,6259,0
+PCG_C.US,D,20240122,000000,18.2,18.2,17.91,17.91,1886,0
+PCG_C.US,D,20240125,000000,18.1,18.3,18,18.29,4473,0
+PCG_C.US,D,20240129,000000,18.4,18.4,18.4,18.4,230,0
+PCG_C.US,D,20240130,000000,18.19,18.94,18.19,18.9,3284,0
+PCG_C.US,D,20240131,000000,18.87,18.9,18.87,18.9,1662,0
+PCG_C.US,D,20240215,000000,19.09,19.09,19.09,19.09,111,0
+PCG_C.US,D,20240216,000000,19.1,19.5587,19.1,19.2128,3785,0
+PCG_C.US,D,20240221,000000,19.2,19.32,19.2,19.32,3265,0
+PCG_C.US,D,20240223,000000,19.32,19.635,19.32,19.32,2939,0
+PCG_C.US,D,20240228,000000,19.2,19.2,19.2,19.2,341,0
+PCG_C.US,D,20240229,000000,19.5,19.5,19.5,19.5,177,0
+PCG_C.US,D,20240301,000000,19.3348,19.365,19.33,19.33,453,0
+PCG_C.US,D,20240307,000000,19.15,19.15,17.68,18.44,6128,0
+PCG_C.US,D,20240313,000000,18.75,18.75,18.75,18.75,359,0
+PCG_C.US,D,20240315,000000,19.15,19.15,19.15,19.15,100,0
+PCG_C.US,D,20240318,000000,19.08,19.2,19.08,19.1497,3209,0
+PCG_C.US,D,20240319,000000,19.24,19.3,19.2,19.2,1901,0
+PCG_C.US,D,20240321,000000,19.2,19.2,19.2,19.2,1191,0
+PCG_C.US,D,20240327,000000,19.2,19.2,19.2,19.2,1121,0
+PCG_C.US,D,20240328,000000,19.2,19.2,19.2,19.2,1010,0
+PCG_C.US,D,20240405,000000,19,19.2,19,19.2,1183,0
+PCG_C.US,D,20240408,000000,19.19,19.2,19.13,19.1999,1783,0
+PCG_C.US,D,20240411,000000,19,19,19,19,1704,0
+PCG_C.US,D,20240412,000000,19,19,19,19,104,0
+PCG_C.US,D,20240417,000000,18.5,18.5003,18.5,18.5,2528,0
+PCG_C.US,D,20240418,000000,18.99,19,18.45,18.5275,799,0
+PCG_C.US,D,20240422,000000,18.5,18.5,18.25,18.25,3328,0
+PCG_C.US,D,20240423,000000,18.26,18.26,18.2,18.21,3596,0
+PCG_C.US,D,20240424,000000,18.5,18.5,18.5,18.5,225,0
+PCG_C.US,D,20240425,000000,18.5,18.5,18.5,18.5,251,0
+PCG_C.US,D,20240426,000000,18.97,18.9998,18.97,18.9998,1011,0
+PCG_C.US,D,20240429,000000,18.75,18.75,18.75,18.75,500,0
+PCG_C.US,D,20240430,000000,17.7501,17.7501,17.7501,17.7501,784,0
+PCG_C.US,D,20240501,000000,18.2413,18.69,18.2413,18.69,970,0
+PCG_C.US,D,20240502,000000,18.67,18.69,18.67,18.6899,1651,0
+PCG_C.US,D,20240503,000000,18.69,18.69,18.69,18.69,1765,0
+PCG_C.US,D,20240506,000000,18.6525,18.6525,18.6,18.6,688,0
+PCG_C.US,D,20240508,000000,18.275,18.6052,17.8675,18.6052,1795,0
+PCG_C.US,D,20240509,000000,18.3383,18.3383,18.3383,18.3383,100,0
+PCG_C.US,D,20240514,000000,18.71,18.71,18.525,18.525,1839,0
+PCG_C.US,D,20240515,000000,18.52,18.69,18.52,18.5273,1089,0
+PCG_C.US,D,20240516,000000,18.62,18.62,18.62,18.62,190,0
+PCG_C.US,D,20240520,000000,19.57,19.57,19.39,19.39,457,0
+PCG_C.US,D,20240521,000000,19.15,19.15,19,19,722,0
+PCG_C.US,D,20240522,000000,19.16,19.16,19.01,19.01,357,0
+PCG_C.US,D,20240523,000000,18.6875,18.99,18.5,18.5,1472,0
+PCG_C.US,D,20240524,000000,18.6,18.6,18.6,18.6,167,0
+PCG_C.US,D,20240530,000000,18.99,18.99,18.97,18.99,1211,0
+PCG_C.US,D,20240531,000000,18.99,19.25,18.9899,19.15,1984,0
+PCG_C.US,D,20240603,000000,19,19.0001,19,19,781,0
+PCG_C.US,D,20240606,000000,19.15,19.15,18.8,18.8,538,0
+PCG_C.US,D,20240607,000000,18.8986,19,18.8986,19,596,0
+PCG_C.US,D,20240611,000000,18.38,18.75,18.38,18.75,618,0
+PCG_C.US,D,20240617,000000,18.9,18.9,18.9,18.9,1038,0
+PCG_C.US,D,20240618,000000,18.9,18.9,18.9,18.9,791,0
+PCG_C.US,D,20240624,000000,18.75,18.75,18.75,18.75,531,0
+PCG_C.US,D,20240625,000000,18.9,19,18.75,19,2469,0
+PCG_C.US,D,20240626,000000,18.8,18.8,18.8,18.8,303,0
+PCG_C.US,D,20240627,000000,18.85,18.85,18.8,18.8,792,0
+PCG_C.US,D,20240628,000000,18.8,18.8,18.8,18.8,1410,0
+PCG_C.US,D,20240701,000000,18.8,18.95,18.8,18.95,450,0
+PCG_C.US,D,20240708,000000,18.96,18.96,18.96,18.96,837,0
+PCG_C.US,D,20240711,000000,18.96,19,18.96,19,909,0
+PCG_C.US,D,20240716,000000,19.05,19.05,19.05,19.05,108,0
+PCG_C.US,D,20240717,000000,18.95,18.95,18.77,18.8,844,0
+PCG_C.US,D,20240718,000000,19,19.19,19,19.19,750,0
+PCG_C.US,D,20240722,000000,19.1999,19.2,19.1499,19.1499,1430,0
+PCG_C.US,D,20240724,000000,19.096,19.2,19.07,19.1999,1961,0
+PCG_C.US,D,20240726,000000,18.79,18.79,18.79,18.79,122,0
+PCG_C.US,D,20240730,000000,18.89,18.89,18.89,18.89,120,0
+PCG_C.US,D,20240731,000000,18.93,18.93,18.93,18.93,402,0
+PCG_C.US,D,20240807,000000,18.8,19.1379,18.8,19.1379,930,0
+PCG_C.US,D,20240809,000000,18.92,18.95,18.92,18.95,211,0
+PCG_C.US,D,20240813,000000,18.94,19.04,18.94,19.03,1696,0
+PCG_C.US,D,20240814,000000,19.13,19.13,19.13,19.13,270,0
+PCG_C.US,D,20240815,000000,19.13,19.13,19.03,19.13,3832,0
+PCG_C.US,D,20240820,000000,19.5,19.5,19.49,19.49,699,0
+PCG_C.US,D,20240821,000000,19.5,19.5,19.4999,19.4999,610,0
+PCG_C.US,D,20240822,000000,19.75,20.1663,19.75,20.1663,1054,0
+PCG_C.US,D,20240823,000000,20.03,20.03,19.82,19.82,1359,0
+PCG_C.US,D,20240826,000000,19.75,19.75,19.75,19.75,684,0
+PCG_C.US,D,20240827,000000,19.45,19.51,19.16,19.51,1106,0
+PCG_C.US,D,20240830,000000,19.78,19.91,19.78,19.91,952,0
+PCG_C.US,D,20240903,000000,20.5726,20.5726,20.5726,20.5726,484,0
+PCG_C.US,D,20240912,000000,20.4,20.4,20.4,20.4,325,0
+PCG_C.US,D,20240913,000000,20.945,20.945,20.945,20.945,327,0
+PCG_C.US,D,20240917,000000,20.8999,20.8999,20.8999,20.8999,340,0
+PCG_C.US,D,20240918,000000,20.8,20.8,20.58,20.58,1129,0
+PCG_C.US,D,20240919,000000,20.58,20.58,20.2901,20.2901,1279,0
+PCG_C.US,D,20240926,000000,22.28,22.28,22.28,22.28,100,0
+PCG_C.US,D,20241003,000000,22.25,22.25,22.25,22.25,102,0
+PCG_C.US,D,20241007,000000,20.31,20.31,20.3,20.3,687,0
+PCG_C.US,D,20241009,000000,21.0104,21.0104,20.7,20.7,1295,0
+PCG_C.US,D,20241011,000000,20.89,20.89,20.89,20.89,101,0
+PCG_C.US,D,20241015,000000,21,21.05,21,21,450,0
+PCG_C.US,D,20241017,000000,21.5,21.5,21.5,21.5,103,0
+PCG_C.US,D,20241022,000000,21.02,21.02,21.02,21.02,330,0
+PCG_C.US,D,20241023,000000,20.8596,20.8596,20.8596,20.8596,106,0
+PCG_C.US,D,20241029,000000,20.6,20.6,20.6,20.6,815,0
+PCG_C.US,D,20241105,000000,20.04,20.04,20.04,20.04,235,0
+PCG_C.US,D,20241107,000000,20.57,20.57,20.57,20.57,121,0
+PCG_C.US,D,20241108,000000,20.025,20.025,20.025,20.025,101,0
+PCG_C.US,D,20241111,000000,19.4802,19.4802,19.48,19.48,4550,0
+PCG_C.US,D,20241115,000000,19.9826,19.9826,19.9,19.9,910,0
+PCG_C.US,D,20241127,000000,20,20,19.75,19.75,955,0
+PCG_C.US,D,20241202,000000,20.2479,20.69,20.235,20.69,8719,0
+PCG_C.US,D,20241204,000000,20.127,20.127,20.127,20.127,101,0
+PCG_C.US,D,20241205,000000,20.59,20.59,20.55,20.58,347,0
+PCG_C.US,D,20241209,000000,20.21,20.6,20.21,20.5,1140,0
+PCG_C.US,D,20241210,000000,20.4925,24,20.45,22.05,14041,0
+PCG_C.US,D,20241213,000000,21.02,21.02,21.02,21.02,733,0
+PCG_C.US,D,20241217,000000,20.435,20.8699,20.435,20.85,1067,0
+PCG_C.US,D,20241218,000000,21.74,21.74,21.74,21.74,227,0
+PCG_C.US,D,20241220,000000,20.8911,20.8911,20.8911,20.8911,268,0
+PCG_C.US,D,20250102,000000,20.5775,20.5775,20.5775,20.5775,559,0
+PCG_C.US,D,20250103,000000,21.1438,21.1438,21.1438,21.1438,146,0
+PCG_C.US,D,20250110,000000,20.05,20.5301,20,20.5301,675,0
+PCG_C.US,D,20250113,000000,20,20,19.65,19.65,490,0
+PCG_C.US,D,20250114,000000,19.65,19.65,19.65,19.65,125,0
+PCG_C.US,D,20250122,000000,20,20,20,20,399,0
+PCG_C.US,D,20250124,000000,19.25,19.25,19.25,19.25,1061,0
+PCG_C.US,D,20250127,000000,18.75,18.75,18.75,18.75,315,0
+PCG_C.US,D,20250204,000000,18.505,18.505,18.5,18.5,1213,0
+PCG_C.US,D,20250211,000000,19.3892,19.3892,19.1379,19.1379,520,0
+PCG_C.US,D,20250212,000000,19.2984,19.2984,19.2984,19.2984,340,0
+PCG_C.US,D,20250213,000000,18.98,19.24,18.98,19.24,945,0
+PCG_C.US,D,20250214,000000,19.5,19.5,19.5,19.5,250,0
+PCG_C.US,D,20250218,000000,18.705,19.45,18.705,19.2562,567,0
+PCG_C.US,D,20250219,000000,18.54,18.54,18.54,18.54,217,0
+PCG_C.US,D,20250221,000000,19.223,19.5,19.223,19.5,1269,0
+PCG_C.US,D,20250224,000000,19.4198,19.4198,19.4198,19.4198,193,0
+PCG_C.US,D,20250225,000000,18.6823,18.6823,18.6823,18.6823,150,0
+PCG_C.US,D,20250227,000000,19.3362,19.3362,19.3362,19.3362,113,0
+PCG_C.US,D,20250228,000000,19.696,20,19.6,19.6,2304,0
+PCG_C.US,D,20250304,000000,19.0471,19.0471,18.62,19.0471,1584,0
+PCG_C.US,D,20250310,000000,18.74,19.2021,18.74,19.2021,720,0
+PCG_C.US,D,20250312,000000,18.6,18.7835,18.53,18.53,990,0
+PCG_C.US,D,20250313,000000,19.175,19.175,19.175,19.175,526,0
+PCG_C.US,D,20250317,000000,19.47,19.5,18.88,19.5,2072,0
+PCG_C.US,D,20250319,000000,18.9,18.9,18.9,18.9,1000,0
+PCG_C.US,D,20250321,000000,18.74,18.75,18.74,18.75,1203,0
+PCG_C.US,D,20250324,000000,18.76,18.76,18.76,18.76,283,0
+PCG_C.US,D,20250326,000000,19.1,19.1,19.1,19.1,125,0
+PCG_C.US,D,20250404,000000,18.76,18.93,18.76,18.93,461,0
+PCG_C.US,D,20250409,000000,19.1,19.1,19.1,19.1,104,0
+PCG_C.US,D,20250410,000000,18.8877,18.8877,18.8877,18.8877,1403,0
+PCG_C.US,D,20250415,000000,18.83,18.8327,18.8,18.8,851,0
+PCG_C.US,D,20250429,000000,18.5003,18.799,18.25,18.739,1376,0
+PCG_C.US,D,20250506,000000,18.2732,18.2732,18.2732,18.2732,103,0
+PCG_C.US,D,20250512,000000,18.27,18.27,17.97,18.02,644,0
+PCG_C.US,D,20250515,000000,18.4863,18.4863,18.45,18.45,384,0
+PCG_C.US,D,20250520,000000,18.45,18.45,18.45,18.45,559,0
+PCG_C.US,D,20250604,000000,18.78,18.8,18.75,18.7999,1367,0
+PCG_C.US,D,20250605,000000,17.5176,17.5176,17.5176,17.5176,323,0
+PCG_C.US,D,20250613,000000,18.8,18.8,18.7999,18.7999,358,0
+PCG_C.US,D,20250616,000000,20,20,20,20,453,0
+PCG_C.US,D,20250627,000000,19.5,19.5,19.0149,19.0149,911,0
+PCG_C.US,D,20250702,000000,19.01,19.01,19.01,19.01,394,0
+PCG_C.US,D,20250715,000000,19.5,19.5,19.5,19.5,219,0
+PCG_C.US,D,20250722,000000,18.73,18.73,18.73,18.73,204,0
+PCG_C.US,D,20250725,000000,18.5,18.5,18.5,18.5,129,0
+PCG_C.US,D,20250815,000000,18.4999,18.4999,18.4999,18.4999,190,0
+PCG_C.US,D,20250822,000000,18,18.5,17.16,17.76,1038,0
+PCG_C.US,D,20250826,000000,18.0261,18.0261,18.0261,18.0261,306,0
+PCG_C.US,D,20250904,000000,18.05,18.05,18.03,18.03,1172,0
+PCG_C.US,D,20250905,000000,19.2,19.95,19.2,19.89,3318,0
+PCG_C.US,D,20250909,000000,19,19.01,19,19.01,1228,0
+PCG_C.US,D,20250910,000000,19.8,19.8,19.8,19.8,167,0
+PCG_C.US,D,20250911,000000,18.4265,18.4265,18.4265,18.4265,221,0
+PCG_C.US,D,20250915,000000,19.0964,19.0964,19.0964,19.0964,1011,0
+PCG_C.US,D,20250923,000000,19.1,19.1,19.1,19.1,312,0
+PCG_C.US,D,20251007,000000,19.8,19.8,19.8,19.8,227,0
+PCG_C.US,D,20251013,000000,19.25,19.25,18.71,18.71,685,0
+PCG_C.US,D,20251014,000000,18.76,18.76,18.76,18.76,103,0
+PCG_C.US,D,20251027,000000,19,19.03,19,19.0001,890,0
+PCG_C.US,D,20251104,000000,19.5,19.7,19,19,1504,0
+PCG_C.US,D,20251107,000000,19,19,19,19,254,0
+PCG_C.US,D,20251114,000000,19.4865,19.4865,19.4,19.4,1605,0
+PCG_C.US,D,20251117,000000,19.79,21,19.79,21,4894,0
+PCG_C.US,D,20251118,000000,20.025,20.025,20.025,20.025,212,0
+PCG_C.US,D,20251119,000000,19.52,19.55,19.51,19.54,1003,0
+PCG_C.US,D,20251120,000000,19.61,19.65,19.5,19.5,1303,0
+PCG_C.US,D,20251121,000000,19.25,19.25,19,19,626,0
+PCG_C.US,D,20251125,000000,19.11,19.11,19.11,19.11,1006,0
+PCG_C.US,D,20251201,000000,19.1,19.1,19.1,19.1,318,0
+PCG_C.US,D,20251202,000000,19.1,19.1,19.1,19.1,553,0
+PCG_C.US,D,20251203,000000,19.58,19.58,18.59,18.59,318,0
+PCG_C.US,D,20251204,000000,18.75,18.75,18.75,18.75,518,0
+PCG_C.US,D,20251205,000000,19.58,19.58,19.5799,19.5799,303,0
+PCG_C.US,D,20251209,000000,18.67,18.75,18.67,18.75,238,0
+PCG_C.US,D,20251210,000000,18.8,18.8,18.8,18.8,181,0
+PCG_C.US,D,20251211,000000,18.8,18.85,18.3001,18.37,1030,0
+PCG_C.US,D,20251216,000000,18.86,18.95,18.37,18.37,1379,0
+PCG_C.US,D,20251224,000000,19.125,19.125,18.85,18.85,206,0
+PCG_C.US,D,20260102,000000,18.45,18.45,18.45,18.45,440,0
+PCG_C.US,D,20260105,000000,18.45,18.9,18.45,18.5,3095,0
+PCG_C.US,D,20260106,000000,18.52,19.09,18.52,18.88,1604,0
+PCG_C.US,D,20260108,000000,19.06,19.06,19.06,19.06,1314,0
+PCG_C.US,D,20260109,000000,19,19.01,18.75,18.75,3645,0
+PCG_C.US,D,20260112,000000,18.75,19,18.75,18.79,1838,0
+PCG_C.US,D,20260114,000000,19,19.25,18.97,18.97,1899,0
+PCG_C.US,D,20260116,000000,18.76,18.8,18.75,18.75,940,0
+PCG_C.US,D,20260123,000000,18.58,18.58,18.56,18.56,1077,0
+PCG_C.US,D,20260126,000000,18.76,18.76,18.76,18.76,219,0
+PCG_C.US,D,20260202,000000,18.9343,18.9343,18.9343,18.9343,428,0
+PCG_C.US,D,20260203,000000,18.93,18.93,18.93,18.93,159,0
+PCG_C.US,D,20260205,000000,18.4334,18.4334,18.4334,18.4334,209,0
+PCG_C.US,D,20260206,000000,18.6,18.6,18.6,18.6,211,0
+PCG_C.US,D,20260209,000000,18.59,18.59,18.3,18.4801,3507,0
+PCG_C.US,D,20260210,000000,18.25,18.8799,18.25,18.8799,560,0
+PCG_C.US,D,20260213,000000,18.712,18.712,18.64,18.64,503,0
+PCG_C.US,D,20260217,000000,18.88,19.53,18.85,19.53,1672,0
+PCG_C.US,D,20260218,000000,18.61,18.61,18.56,18.5601,796,0
diff --git a/daily/us/nysemkt stocks/pcg_d.us.txt b/daily/us/nysemkt stocks/pcg_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40799947dc87609eaede32a13a874b4913246cc9
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_d.us.txt	
@@ -0,0 +1,3202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_D.US,D,20100823,000000,20.096,20.443,19.883,20.443,2672,0
+PCG_D.US,D,20100824,000000,20.443,20.452,20.443,20.452,899,0
+PCG_D.US,D,20100825,000000,20.229,20.452,20.229,20.275,2136,0
+PCG_D.US,D,20100826,000000,20.105,20.105,20.105,20.105,2446,0
+PCG_D.US,D,20100827,000000,20.239,20.452,20.239,20.452,1659,0
+PCG_D.US,D,20100830,000000,20.452,20.452,20.229,20.443,8417,0
+PCG_D.US,D,20100831,000000,20.239,20.443,20.239,20.443,630,0
+PCG_D.US,D,20100901,000000,20.452,20.507,20.452,20.507,3135,0
+PCG_D.US,D,20100902,000000,20.578,20.578,20.229,20.229,677,0
+PCG_D.US,D,20100903,000000,20.221,20.443,20.221,20.443,2508,0
+PCG_D.US,D,20100908,000000,20.452,21.323,20.452,20.888,2586,0
+PCG_D.US,D,20100909,000000,21.065,21.065,20.852,20.852,934,0
+PCG_D.US,D,20100910,000000,20.461,20.461,20.229,20.229,4378,0
+PCG_D.US,D,20100913,000000,20.025,20.025,20.008,20.008,3824,0
+PCG_D.US,D,20100914,000000,19.873,20.417,19.873,20.417,5339,0
+PCG_D.US,D,20100915,000000,20.195,20.398,19.883,19.971,7974,0
+PCG_D.US,D,20100917,000000,20.363,20.862,20.239,20.862,5111,0
+PCG_D.US,D,20100921,000000,20.532,20.807,20.363,20.372,787,0
+PCG_D.US,D,20100922,000000,20.585,20.807,20.497,20.497,1070,0
+PCG_D.US,D,20100923,000000,20.63,20.63,19.883,20.63,11021,0
+PCG_D.US,D,20100924,000000,20.578,20.578,20.578,20.578,2250,0
+PCG_D.US,D,20100927,000000,20.55,20.664,20.034,20.132,3880,0
+PCG_D.US,D,20100928,000000,20.239,20.239,20.008,20.008,2812,0
+PCG_D.US,D,20100929,000000,20.275,20.664,20.008,20.664,9644,0
+PCG_D.US,D,20100930,000000,20.674,20.683,20.239,20.658,3610,0
+PCG_D.US,D,20101001,000000,20.871,20.888,20.452,20.736,4904,0
+PCG_D.US,D,20101005,000000,20.649,20.852,20.195,20.507,1159,0
+PCG_D.US,D,20101006,000000,20.852,20.896,20.852,20.896,1574,0
+PCG_D.US,D,20101007,000000,20.692,20.692,20.683,20.683,677,0
+PCG_D.US,D,20101008,000000,20.461,20.896,20.461,20.896,3261,0
+PCG_D.US,D,20101011,000000,20.896,20.896,20.674,20.674,1912,0
+PCG_D.US,D,20101012,000000,20.896,20.896,20.896,20.896,1238,0
+PCG_D.US,D,20101013,000000,20.674,20.933,20.585,20.933,2586,0
+PCG_D.US,D,20101014,000000,20.701,21.057,20.701,21.057,1946,0
+PCG_D.US,D,20101015,000000,20.933,20.933,20.933,20.933,1906,0
+PCG_D.US,D,20101018,000000,20.683,20.976,20.683,20.976,1124,0
+PCG_D.US,D,20101019,000000,20.807,21.244,20.807,20.825,4361,0
+PCG_D.US,D,20101020,000000,20.763,20.772,20.763,20.763,6185,0
+PCG_D.US,D,20101021,000000,20.603,20.603,20.603,20.603,540,0
+PCG_D.US,D,20101022,000000,20.674,20.674,20.426,20.426,1465,0
+PCG_D.US,D,20101025,000000,20.763,20.763,20.763,20.763,1505,0
+PCG_D.US,D,20101026,000000,20.729,20.729,20.729,20.729,1013,0
+PCG_D.US,D,20101027,000000,20.701,20.701,20.54,20.54,996,0
+PCG_D.US,D,20101028,000000,20.71,20.71,20.363,20.363,2754,0
+PCG_D.US,D,20101101,000000,20.649,20.649,20.649,20.649,1406,0
+PCG_D.US,D,20101104,000000,20.791,20.791,20.63,20.791,1574,0
+PCG_D.US,D,20101105,000000,20.807,20.807,20.807,20.807,296,0
+PCG_D.US,D,20101108,000000,20.452,20.807,20.337,20.807,2676,0
+PCG_D.US,D,20101110,000000,20.435,20.469,20.426,20.452,2586,0
+PCG_D.US,D,20101112,000000,20.346,20.72,20.346,20.72,1347,0
+PCG_D.US,D,20101116,000000,20.497,20.497,20.497,20.497,677,0
+PCG_D.US,D,20101118,000000,20.256,20.256,20.256,20.256,450,0
+PCG_D.US,D,20101122,000000,20.105,20.105,20.079,20.096,1124,0
+PCG_D.US,D,20101123,000000,20.105,20.221,20.105,20.114,5736,0
+PCG_D.US,D,20101129,000000,19.82,19.82,19.82,19.82,109,0
+PCG_D.US,D,20101130,000000,19.937,20.426,19.937,20.426,598,0
+PCG_D.US,D,20101202,000000,20.603,20.603,20.603,20.603,282,0
+PCG_D.US,D,20101207,000000,20.435,20.435,20.435,20.435,561,0
+PCG_D.US,D,20101208,000000,20.229,20.229,20.185,20.185,561,0
+PCG_D.US,D,20101213,000000,19.207,20.096,19.207,20.052,1026,0
+PCG_D.US,D,20101214,000000,19.651,19.651,19.651,19.651,1094,0
+PCG_D.US,D,20101215,000000,19.66,19.866,19.651,19.866,2643,0
+PCG_D.US,D,20101216,000000,19.651,19.651,19.651,19.651,899,0
+PCG_D.US,D,20101220,000000,19.563,19.563,19.475,19.475,766,0
+PCG_D.US,D,20101221,000000,19.475,19.475,18.656,19.055,5005,0
+PCG_D.US,D,20101227,000000,19.866,19.866,19.43,19.43,336,0
+PCG_D.US,D,20101228,000000,19.857,19.857,19.207,19.412,1162,0
+PCG_D.US,D,20101229,000000,19.412,19.412,18.682,19.119,1455,0
+PCG_D.US,D,20101230,000000,19.074,19.873,19.074,19.777,2496,0
+PCG_D.US,D,20101231,000000,19.731,19.731,19.58,19.607,584,0
+PCG_D.US,D,20110103,000000,19.688,19.688,19.688,19.688,1166,0
+PCG_D.US,D,20110104,000000,19.43,19.873,19.43,19.873,5949,0
+PCG_D.US,D,20110105,000000,19.873,19.873,19.873,19.873,168,0
+PCG_D.US,D,20110106,000000,19.501,19.501,19.501,19.501,1013,0
+PCG_D.US,D,20110107,000000,19.866,20.3,19.866,20.3,1574,0
+PCG_D.US,D,20110110,000000,20.008,20.008,20.008,20.008,143,0
+PCG_D.US,D,20110111,000000,20.674,20.674,20.452,20.452,899,0
+PCG_D.US,D,20110113,000000,20.229,20.229,19.794,19.794,1013,0
+PCG_D.US,D,20110114,000000,19.83,20.043,19.83,19.83,2215,0
+PCG_D.US,D,20110118,000000,20.052,20.142,19.83,19.83,1896,0
+PCG_D.US,D,20110119,000000,20.318,20.318,19.873,19.873,336,0
+PCG_D.US,D,20110120,000000,20.452,20.452,20.221,20.221,505,0
+PCG_D.US,D,20110121,000000,20.354,20.354,20.354,20.354,227,0
+PCG_D.US,D,20110124,000000,20.443,20.443,20.008,20.435,978,0
+PCG_D.US,D,20110125,000000,20.443,20.443,20.443,20.443,109,0
+PCG_D.US,D,20110126,000000,20.426,20.426,20.426,20.426,168,0
+PCG_D.US,D,20110127,000000,19.999,19.999,19.999,19.999,109,0
+PCG_D.US,D,20110128,000000,19.873,19.873,19.83,19.83,336,0
+PCG_D.US,D,20110131,000000,19.83,19.83,19.572,19.572,787,0
+PCG_D.US,D,20110201,000000,19.58,19.58,19.58,19.58,190,0
+PCG_D.US,D,20110202,000000,19.492,19.492,19.492,19.492,239,0
+PCG_D.US,D,20110207,000000,19.786,20.008,19.563,19.999,1609,0
+PCG_D.US,D,20110208,000000,20.229,20.229,19.475,19.475,1425,0
+PCG_D.US,D,20110209,000000,19.697,19.697,19.697,19.697,109,0
+PCG_D.US,D,20110211,000000,20.008,20.008,20.008,20.008,450,0
+PCG_D.US,D,20110214,000000,19.74,20.363,19.563,20.363,2778,0
+PCG_D.US,D,20110215,000000,19.697,19.697,19.697,19.697,3065,0
+PCG_D.US,D,20110216,000000,19.483,19.536,19.475,19.536,787,0
+PCG_D.US,D,20110218,000000,20.142,20.354,19.705,20.176,1154,0
+PCG_D.US,D,20110222,000000,19.83,19.83,19.83,19.83,227,0
+PCG_D.US,D,20110223,000000,19.786,19.786,19.705,19.705,991,0
+PCG_D.US,D,20110224,000000,19.999,19.999,19.999,19.999,282,0
+PCG_D.US,D,20110301,000000,19.91,19.999,19.563,19.999,2367,0
+PCG_D.US,D,20110302,000000,20.142,20.142,20.142,20.142,472,0
+PCG_D.US,D,20110304,000000,20.176,20.176,19.688,19.688,1096,0
+PCG_D.US,D,20110307,000000,20.354,20.354,20.195,20.195,1124,0
+PCG_D.US,D,20110308,000000,20.105,20.105,20.096,20.096,227,0
+PCG_D.US,D,20110309,000000,19.794,19.802,19.688,19.731,9862,0
+PCG_D.US,D,20110311,000000,19.873,19.873,19.873,19.873,109,0
+PCG_D.US,D,20110315,000000,19.58,19.777,19.563,19.777,1465,0
+PCG_D.US,D,20110316,000000,19.563,19.563,19.475,19.475,1801,0
+PCG_D.US,D,20110317,000000,19.563,19.563,19.563,19.563,109,0
+PCG_D.US,D,20110318,000000,19.58,19.919,19.58,19.919,5959,0
+PCG_D.US,D,20110321,000000,20.043,20.043,19.617,19.651,1516,0
+PCG_D.US,D,20110323,000000,19.651,19.651,19.651,19.651,227,0
+PCG_D.US,D,20110324,000000,19.873,19.873,19.873,19.873,109,0
+PCG_D.US,D,20110325,000000,19.58,19.617,19.58,19.617,642,0
+PCG_D.US,D,20110328,000000,19.83,19.83,19.83,19.83,227,0
+PCG_D.US,D,20110330,000000,19.83,19.83,19.83,19.83,227,0
+PCG_D.US,D,20110331,000000,19.669,19.669,19.66,19.669,955,0
+PCG_D.US,D,20110401,000000,19.643,19.802,19.588,19.669,2065,0
+PCG_D.US,D,20110404,000000,19.802,19.802,19.802,19.802,630,0
+PCG_D.US,D,20110405,000000,19.58,19.82,19.58,19.812,1314,0
+PCG_D.US,D,20110406,000000,19.91,19.981,19.607,19.981,1822,0
+PCG_D.US,D,20110407,000000,19.786,19.794,19.634,19.634,955,0
+PCG_D.US,D,20110408,000000,19.588,19.794,19.588,19.794,561,0
+PCG_D.US,D,20110411,000000,19.759,19.759,19.749,19.749,738,0
+PCG_D.US,D,20110412,000000,19.954,19.954,19.749,19.937,1475,0
+PCG_D.US,D,20110413,000000,19.83,19.981,19.83,19.981,1626,0
+PCG_D.US,D,20110415,000000,19.999,19.999,19.83,19.83,450,0
+PCG_D.US,D,20110418,000000,19.999,19.999,19.786,19.786,1315,0
+PCG_D.US,D,20110419,000000,19.83,19.83,19.786,19.83,3092,0
+PCG_D.US,D,20110420,000000,19.802,20.008,19.786,20.008,1516,0
+PCG_D.US,D,20110421,000000,20.008,20.229,19.83,19.83,477,0
+PCG_D.US,D,20110425,000000,20.3,20.3,20.256,20.256,1516,0
+PCG_D.US,D,20110426,000000,20.008,20.008,19.749,19.749,1039,0
+PCG_D.US,D,20110427,000000,19.83,19.873,19.83,19.83,939,0
+PCG_D.US,D,20110428,000000,20.452,20.452,19.777,19.777,2307,0
+PCG_D.US,D,20110429,000000,20.452,20.452,20.008,20.176,2352,0
+PCG_D.US,D,20110502,000000,19.82,19.848,19.794,19.848,814,0
+PCG_D.US,D,20110503,000000,19.971,19.981,19.786,19.971,2699,0
+PCG_D.US,D,20110504,000000,19.749,19.963,19.749,19.963,505,0
+PCG_D.US,D,20110505,000000,20.896,20.896,19.759,19.768,804,0
+PCG_D.US,D,20110506,000000,19.928,19.944,19.777,19.777,336,0
+PCG_D.US,D,20110509,000000,19.919,20.142,19.786,19.786,2437,0
+PCG_D.US,D,20110510,000000,19.786,19.99,19.786,19.794,1967,0
+PCG_D.US,D,20110511,000000,19.971,19.981,19.971,19.981,227,0
+PCG_D.US,D,20110512,000000,19.963,20.008,19.963,20.008,1087,0
+PCG_D.US,D,20110513,000000,20.142,20.229,19.839,19.839,2090,0
+PCG_D.US,D,20110516,000000,19.82,19.82,19.82,19.82,2405,0
+PCG_D.US,D,20110517,000000,19.963,19.963,19.963,19.963,110,0
+PCG_D.US,D,20110518,000000,19.963,20.123,19.963,20.123,2166,0
+PCG_D.US,D,20110519,000000,20.114,20.763,20.114,20.763,3686,0
+PCG_D.US,D,20110520,000000,20.674,20.745,20.497,20.54,1574,0
+PCG_D.US,D,20110523,000000,20.229,20.229,20.229,20.229,227,0
+PCG_D.US,D,20110524,000000,20.452,20.452,20.229,20.229,505,0
+PCG_D.US,D,20110525,000000,20.63,20.63,20.408,20.621,1772,0
+PCG_D.US,D,20110526,000000,20.664,20.674,20.664,20.674,1209,0
+PCG_D.US,D,20110527,000000,20.664,20.664,20.229,20.229,561,0
+PCG_D.US,D,20110531,000000,20.008,20.408,20.008,20.408,677,0
+PCG_D.US,D,20110603,000000,20.585,20.674,20.578,20.63,4060,0
+PCG_D.US,D,20110606,000000,20.674,20.674,20.63,20.674,1590,0
+PCG_D.US,D,20110607,000000,20.452,20.452,20.229,20.229,899,0
+PCG_D.US,D,20110608,000000,20.585,20.63,20.275,20.275,1174,0
+PCG_D.US,D,20110609,000000,20.568,20.807,20.452,20.807,899,0
+PCG_D.US,D,20110613,000000,20.452,20.452,20.256,20.275,2160,0
+PCG_D.US,D,20110614,000000,20.354,20.63,20.354,20.63,787,0
+PCG_D.US,D,20110615,000000,20.452,20.639,20.337,20.639,3293,0
+PCG_D.US,D,20110616,000000,20.763,20.763,20.763,20.763,1013,0
+PCG_D.US,D,20110617,000000,20.8,20.8,20.763,20.8,899,0
+PCG_D.US,D,20110620,000000,20.8,20.807,20.523,20.791,2599,0
+PCG_D.US,D,20110622,000000,21.075,21.075,21.065,21.065,336,0
+PCG_D.US,D,20110627,000000,20.763,20.763,20.408,20.674,1777,0
+PCG_D.US,D,20110628,000000,20.469,20.674,20.461,20.674,2074,0
+PCG_D.US,D,20110629,000000,20.763,20.763,20.763,20.763,336,0
+PCG_D.US,D,20110630,000000,20.816,20.825,20.816,20.825,3318,0
+PCG_D.US,D,20110701,000000,20.816,20.816,20.497,20.72,3340,0
+PCG_D.US,D,20110705,000000,20.896,20.942,20.896,20.942,3541,0
+PCG_D.US,D,20110706,000000,20.942,20.942,20.942,20.942,787,0
+PCG_D.US,D,20110707,000000,21.306,21.306,20.649,21.119,561,0
+PCG_D.US,D,20110708,000000,21.297,21.306,21.297,21.306,282,0
+PCG_D.US,D,20110711,000000,20.942,20.942,20.942,20.942,336,0
+PCG_D.US,D,20110712,000000,21.279,21.279,20.923,21.216,450,0
+PCG_D.US,D,20110713,000000,21.164,21.164,21.164,21.164,584,0
+PCG_D.US,D,20110715,000000,20.754,21.244,20.754,21.164,1534,0
+PCG_D.US,D,20110718,000000,21.493,21.51,20.896,20.896,2547,0
+PCG_D.US,D,20110719,000000,21.181,21.235,20.968,20.976,934,0
+PCG_D.US,D,20110720,000000,20.942,21.323,20.933,21.323,336,0
+PCG_D.US,D,20110721,000000,21.136,21.502,21.136,21.502,422,0
+PCG_D.US,D,20110722,000000,21.136,21.474,20.72,21.342,5005,0
+PCG_D.US,D,20110725,000000,21.51,21.51,20.933,21.474,1723,0
+PCG_D.US,D,20110726,000000,21.474,21.555,21.084,21.555,808,0
+PCG_D.US,D,20110727,000000,21.502,21.502,21.252,21.252,682,0
+PCG_D.US,D,20110728,000000,21.252,21.465,21.252,21.465,3539,0
+PCG_D.US,D,20110801,000000,21.342,21.342,21.342,21.342,227,0
+PCG_D.US,D,20110803,000000,21.252,21.252,21.252,21.252,561,0
+PCG_D.US,D,20110804,000000,21.386,21.386,20.905,20.905,1124,0
+PCG_D.US,D,20110805,000000,21.119,21.564,20.674,21.564,1166,0
+PCG_D.US,D,20110808,000000,21.119,21.342,20.674,21.342,336,0
+PCG_D.US,D,20110810,000000,21.342,21.342,21.342,21.342,677,0
+PCG_D.US,D,20110811,000000,21.342,21.342,21.342,21.342,801,0
+PCG_D.US,D,20110812,000000,21.342,21.342,21.342,21.342,491,0
+PCG_D.US,D,20110815,000000,21.342,21.342,21.128,21.128,3719,0
+PCG_D.US,D,20110816,000000,21.146,21.146,21.146,21.146,109,0
+PCG_D.US,D,20110818,000000,21.146,21.422,20.3,20.896,1968,0
+PCG_D.US,D,20110819,000000,20.888,20.896,20.888,20.896,403,0
+PCG_D.US,D,20110822,000000,20.603,20.621,20.275,20.275,1416,0
+PCG_D.US,D,20110823,000000,20.318,21.252,20.256,21.057,6748,0
+PCG_D.US,D,20110824,000000,21.235,21.332,20.825,20.825,1013,0
+PCG_D.US,D,20110825,000000,20.816,21.084,20.664,21.084,3261,0
+PCG_D.US,D,20110826,000000,21.493,21.51,21.093,21.093,561,0
+PCG_D.US,D,20110829,000000,21.297,22.231,20.985,21.065,4566,0
+PCG_D.US,D,20110830,000000,21.332,21.342,20.942,20.942,336,0
+PCG_D.US,D,20110831,000000,21.342,21.342,21.342,21.342,899,0
+PCG_D.US,D,20110901,000000,21.342,21.342,21.11,21.11,227,0
+PCG_D.US,D,20110902,000000,21.297,21.608,21.297,21.608,1347,0
+PCG_D.US,D,20110906,000000,21.164,21.342,21.164,21.342,1912,0
+PCG_D.US,D,20110907,000000,21.342,21.342,21.342,21.342,2474,0
+PCG_D.US,D,20110908,000000,21.119,21.164,21.119,21.119,1238,0
+PCG_D.US,D,20110909,000000,21.226,21.226,21.226,21.226,561,0
+PCG_D.US,D,20110912,000000,21.297,21.297,21.119,21.119,2094,0
+PCG_D.US,D,20110913,000000,21.342,21.598,21.181,21.181,4048,0
+PCG_D.US,D,20110914,000000,21.465,21.608,21.342,21.342,1579,0
+PCG_D.US,D,20110915,000000,21.573,21.598,21.297,21.297,1013,0
+PCG_D.US,D,20110916,000000,21.564,21.608,21.306,21.306,1124,0
+PCG_D.US,D,20110919,000000,21.99,21.99,21.172,21.654,1124,0
+PCG_D.US,D,20110921,000000,21.758,21.768,21.758,21.768,450,0
+PCG_D.US,D,20110922,000000,21.654,21.813,21.654,21.786,4538,0
+PCG_D.US,D,20110923,000000,21.519,22.231,21.431,22.098,14908,0
+PCG_D.US,D,20110926,000000,22.098,22.24,21.964,21.964,2304,0
+PCG_D.US,D,20110927,000000,21.786,22.221,21.786,21.796,2025,0
+PCG_D.US,D,20110928,000000,22.089,22.231,22.009,22.009,1827,0
+PCG_D.US,D,20110929,000000,22.292,22.292,22.292,22.292,227,0
+PCG_D.US,D,20110930,000000,22.177,22.186,22.177,22.186,6973,0
+PCG_D.US,D,20111003,000000,22.186,22.186,22.018,22.018,9850,0
+PCG_D.US,D,20111004,000000,22.169,22.186,22.169,22.177,1912,0
+PCG_D.US,D,20111005,000000,22.16,22.16,21.876,22.132,819,0
+PCG_D.US,D,20111006,000000,21.893,21.893,21.697,21.741,1608,0
+PCG_D.US,D,20111007,000000,21.964,21.964,21.662,21.893,2643,0
+PCG_D.US,D,20111010,000000,21.919,22.231,21.919,22.231,1124,0
+PCG_D.US,D,20111011,000000,21.919,22.186,21.813,21.901,3014,0
+PCG_D.US,D,20111012,000000,22.08,22.098,21.901,22.098,1431,0
+PCG_D.US,D,20111013,000000,22.009,22.186,21.919,22.186,2640,0
+PCG_D.US,D,20111014,000000,22.009,22.009,22.009,22.009,1179,0
+PCG_D.US,D,20111017,000000,21.901,21.999,21.83,21.999,645,0
+PCG_D.US,D,20111018,000000,21.964,22.009,21.848,21.848,4881,0
+PCG_D.US,D,20111019,000000,21.876,21.964,21.876,21.964,1013,0
+PCG_D.US,D,20111021,000000,21.964,21.964,21.608,21.626,137022,0
+PCG_D.US,D,20111024,000000,22.009,22.009,22.009,22.009,1166,0
+PCG_D.US,D,20111025,000000,21.999,22.009,21.838,21.838,1179,0
+PCG_D.US,D,20111026,000000,22.221,22.434,22.221,22.231,2149,0
+PCG_D.US,D,20111027,000000,22.986,22.986,22.141,22.363,3606,0
+PCG_D.US,D,20111028,000000,22.231,22.231,22.009,22.009,1912,0
+PCG_D.US,D,20111031,000000,21.964,22.009,21.964,21.972,3149,0
+PCG_D.US,D,20111102,000000,21.928,21.928,21.901,21.901,336,0
+PCG_D.US,D,20111103,000000,21.893,21.964,21.893,21.964,282,0
+PCG_D.US,D,20111104,000000,21.98,21.98,21.98,21.98,227,0
+PCG_D.US,D,20111107,000000,21.964,21.98,21.928,21.928,2136,0
+PCG_D.US,D,20111108,000000,21.876,21.919,21.838,21.919,5173,0
+PCG_D.US,D,20111109,000000,21.867,22.009,21.83,21.838,1124,0
+PCG_D.US,D,20111110,000000,21.83,22.009,21.83,22.009,687,0
+PCG_D.US,D,20111111,000000,22.124,22.124,22.089,22.089,592,0
+PCG_D.US,D,20111114,000000,22.098,22.639,22.009,22.051,5008,0
+PCG_D.US,D,20111115,000000,22.169,22.169,22.141,22.141,2051,0
+PCG_D.US,D,20111116,000000,22.132,22.132,22.132,22.132,1238,0
+PCG_D.US,D,20111117,000000,22.132,22.275,21.928,22.275,4562,0
+PCG_D.US,D,20111118,000000,22.266,22.266,22.266,22.266,225,0
+PCG_D.US,D,20111121,000000,22.275,22.275,22.15,22.257,899,0
+PCG_D.US,D,20111122,000000,21.928,21.928,21.928,21.928,336,0
+PCG_D.US,D,20111123,000000,22.577,22.604,22.577,22.577,984,0
+PCG_D.US,D,20111128,000000,22.24,22.24,22.24,22.24,109,0
+PCG_D.US,D,20111129,000000,22.355,22.542,22.24,22.24,3661,0
+PCG_D.US,D,20111205,000000,22.169,22.693,22.16,22.693,899,0
+PCG_D.US,D,20111206,000000,22.16,22.231,22.16,22.231,1013,0
+PCG_D.US,D,20111207,000000,22.231,22.231,22.231,22.231,227,0
+PCG_D.US,D,20111212,000000,22.231,24.16,22.231,22.453,9711,0
+PCG_D.US,D,20111213,000000,22.631,22.631,22.311,22.337,2515,0
+PCG_D.US,D,20111214,000000,22.453,22.453,22.186,22.186,1124,0
+PCG_D.US,D,20111215,000000,22.738,22.889,22.292,22.675,3936,0
+PCG_D.US,D,20111216,000000,22.533,22.658,22.533,22.658,2193,0
+PCG_D.US,D,20111219,000000,22.586,23.112,22.586,23.112,1633,0
+PCG_D.US,D,20111220,000000,23.048,23.902,23.004,23.902,1941,0
+PCG_D.US,D,20111221,000000,23.565,23.787,22.684,23.565,1772,0
+PCG_D.US,D,20111227,000000,23.965,23.965,23.565,23.76,677,0
+PCG_D.US,D,20111229,000000,23.048,23.048,22.568,22.568,561,0
+PCG_D.US,D,20111230,000000,22.542,22.969,22.542,22.622,1633,0
+PCG_D.US,D,20120103,000000,22.666,22.666,22.666,22.666,336,0
+PCG_D.US,D,20120104,000000,22.666,23.297,22.666,22.666,336,0
+PCG_D.US,D,20120105,000000,23.325,23.325,23.325,23.325,211,0
+PCG_D.US,D,20120110,000000,22.897,23.209,22.897,23.209,336,0
+PCG_D.US,D,20120113,000000,23.519,23.519,23.519,23.519,109,0
+PCG_D.US,D,20120117,000000,23.519,23.519,23.12,23.12,325,0
+PCG_D.US,D,20120118,000000,23.12,23.12,22.684,22.8,2002,0
+PCG_D.US,D,20120119,000000,22.853,22.853,22.675,22.675,728,0
+PCG_D.US,D,20120120,000000,22.515,22.897,22.506,22.897,1070,0
+PCG_D.US,D,20120123,000000,22.897,23.013,22.897,23.013,227,0
+PCG_D.US,D,20120125,000000,22.542,22.889,22.462,22.889,3711,0
+PCG_D.US,D,20120127,000000,22.471,22.471,22.471,22.471,227,0
+PCG_D.US,D,20120130,000000,23.004,23.004,22.675,22.675,1897,0
+PCG_D.US,D,20120131,000000,22.942,22.977,22.719,22.889,1159,0
+PCG_D.US,D,20120201,000000,22.719,22.844,22.586,22.844,645,0
+PCG_D.US,D,20120203,000000,22.631,22.996,22.586,22.586,1838,0
+PCG_D.US,D,20120206,000000,22.542,22.542,22.275,22.275,7142,0
+PCG_D.US,D,20120207,000000,22.586,22.631,22.275,22.275,3374,0
+PCG_D.US,D,20120208,000000,22.497,22.648,22.497,22.613,505,0
+PCG_D.US,D,20120213,000000,22.613,22.844,22.613,22.844,677,0
+PCG_D.US,D,20120216,000000,22.764,22.764,22.764,22.764,227,0
+PCG_D.US,D,20120217,000000,22.479,22.497,22.32,22.497,1686,0
+PCG_D.US,D,20120221,000000,22.666,22.666,22.666,22.666,450,0
+PCG_D.US,D,20120222,000000,22.658,22.658,22.658,22.658,561,0
+PCG_D.US,D,20120223,000000,22.577,22.577,22.231,22.408,1941,0
+PCG_D.US,D,20120224,000000,22.408,22.408,22.051,22.275,12415,0
+PCG_D.US,D,20120227,000000,22.382,22.392,22.231,22.231,1238,0
+PCG_D.US,D,20120228,000000,22.106,22.275,22.106,22.24,3205,0
+PCG_D.US,D,20120229,000000,22.275,22.275,22.141,22.141,1686,0
+PCG_D.US,D,20120301,000000,22.106,22.231,22.009,22.051,1654,0
+PCG_D.US,D,20120302,000000,22.231,22.257,22.231,22.257,450,0
+PCG_D.US,D,20120305,000000,22.15,22.15,22.15,22.15,227,0
+PCG_D.US,D,20120306,000000,22.16,22.186,22.16,22.186,450,0
+PCG_D.US,D,20120307,000000,22.275,22.497,22.231,22.231,1732,0
+PCG_D.US,D,20120308,000000,22.257,22.257,22.141,22.141,2474,0
+PCG_D.US,D,20120309,000000,22.186,22.257,22.186,22.257,787,0
+PCG_D.US,D,20120312,000000,22.203,22.212,22.203,22.212,677,0
+PCG_D.US,D,20120313,000000,22.515,22.515,22.098,22.275,6289,0
+PCG_D.US,D,20120315,000000,22.408,22.408,22.07,22.141,5463,0
+PCG_D.US,D,20120319,000000,22.186,22.186,22.186,22.186,561,0
+PCG_D.US,D,20120320,000000,22.418,22.418,22.311,22.418,4612,0
+PCG_D.US,D,20120321,000000,22.231,22.231,22.195,22.195,1203,0
+PCG_D.US,D,20120322,000000,22.212,22.408,22.212,22.408,227,0
+PCG_D.US,D,20120326,000000,22.212,22.212,22.212,22.212,109,0
+PCG_D.US,D,20120327,000000,22.195,22.195,22.195,22.195,1025,0
+PCG_D.US,D,20120329,000000,22.4,22.444,22.4,22.444,561,0
+PCG_D.US,D,20120330,000000,22.231,22.231,22.231,22.231,126,0
+PCG_D.US,D,20120402,000000,22.186,22.186,22.186,22.186,336,0
+PCG_D.US,D,20120404,000000,22.283,22.283,22.24,22.24,885,0
+PCG_D.US,D,20120405,000000,22.32,22.32,22.32,22.32,450,0
+PCG_D.US,D,20120409,000000,22.453,22.453,22.453,22.453,440,0
+PCG_D.US,D,20120410,000000,22.32,22.32,22.195,22.231,1124,0
+PCG_D.US,D,20120411,000000,22.231,22.231,22.212,22.212,613,0
+PCG_D.US,D,20120412,000000,22.186,22.186,22.186,22.186,109,0
+PCG_D.US,D,20120413,000000,22.141,22.141,22.009,22.051,450,0
+PCG_D.US,D,20120416,000000,22.231,22.249,22.221,22.249,2397,0
+PCG_D.US,D,20120417,000000,22.257,22.346,22.231,22.231,3112,0
+PCG_D.US,D,20120418,000000,22.231,22.231,22.098,22.231,5325,0
+PCG_D.US,D,20120419,000000,22.392,22.392,22.392,22.392,109,0
+PCG_D.US,D,20120420,000000,22.453,22.453,22.453,22.453,450,0
+PCG_D.US,D,20120424,000000,22.586,22.586,22.453,22.453,331,0
+PCG_D.US,D,20120425,000000,22.444,22.453,22.444,22.453,336,0
+PCG_D.US,D,20120426,000000,22.346,22.434,22.346,22.346,1013,0
+PCG_D.US,D,20120427,000000,22.051,22.051,22.009,22.051,1179,0
+PCG_D.US,D,20120430,000000,22.231,22.249,22.231,22.231,1066,0
+PCG_D.US,D,20120501,000000,22.418,22.434,22.249,22.249,1465,0
+PCG_D.US,D,20120502,000000,22.266,22.266,22.249,22.249,1295,0
+PCG_D.US,D,20120503,000000,22.32,22.434,22.32,22.434,1347,0
+PCG_D.US,D,20120504,000000,22.32,22.55,22.32,22.55,1264,0
+PCG_D.US,D,20120507,000000,22.542,22.542,22.32,22.363,2023,0
+PCG_D.US,D,20120508,000000,22.408,22.408,22.231,22.231,7142,0
+PCG_D.US,D,20120510,000000,22.212,22.212,22.212,22.212,109,0
+PCG_D.US,D,20120514,000000,22.533,22.533,22.533,22.533,109,0
+PCG_D.US,D,20120516,000000,22.515,22.773,22.506,22.773,2429,0
+PCG_D.US,D,20120518,000000,22.675,22.675,22.328,22.328,1633,0
+PCG_D.US,D,20120522,000000,22.363,22.363,22.363,22.363,1013,0
+PCG_D.US,D,20120523,000000,22.506,22.631,22.506,22.631,450,0
+PCG_D.US,D,20120530,000000,22.408,22.408,22.408,22.408,561,0
+PCG_D.US,D,20120601,000000,22.382,22.392,22.373,22.373,808,0
+PCG_D.US,D,20120604,000000,22.542,22.542,22.363,22.363,1263,0
+PCG_D.US,D,20120605,000000,22.373,22.373,22.373,22.373,109,0
+PCG_D.US,D,20120606,000000,22.524,22.524,22.524,22.524,227,0
+PCG_D.US,D,20120607,000000,22.328,22.328,22.328,22.328,415,0
+PCG_D.US,D,20120608,000000,22.32,22.32,22.212,22.231,4363,0
+PCG_D.US,D,20120611,000000,22.24,22.32,22.195,22.32,1704,0
+PCG_D.US,D,20120612,000000,22.363,22.363,22.231,22.231,1500,0
+PCG_D.US,D,20120615,000000,22.195,22.195,22.195,22.195,109,0
+PCG_D.US,D,20120618,000000,22.257,22.257,22.257,22.257,109,0
+PCG_D.US,D,20120620,000000,22.275,22.275,22.275,22.275,899,0
+PCG_D.US,D,20120621,000000,22.434,22.453,22.426,22.453,1347,0
+PCG_D.US,D,20120622,000000,22.426,22.444,22.283,22.283,561,0
+PCG_D.US,D,20120625,000000,22.275,22.275,22.249,22.249,227,0
+PCG_D.US,D,20120626,000000,22.257,22.444,22.089,22.444,6073,0
+PCG_D.US,D,20120627,000000,22.426,22.453,22.426,22.453,645,0
+PCG_D.US,D,20120628,000000,22.16,22.16,22.124,22.124,1124,0
+PCG_D.US,D,20120629,000000,22.408,22.453,22.408,22.453,1124,0
+PCG_D.US,D,20120702,000000,22.408,22.568,22.24,22.542,619,0
+PCG_D.US,D,20120709,000000,22.363,22.373,22.363,22.363,1582,0
+PCG_D.US,D,20120710,000000,22.363,22.524,22.363,22.524,2646,0
+PCG_D.US,D,20120711,000000,22.363,22.675,22.363,22.595,2114,0
+PCG_D.US,D,20120712,000000,22.684,22.853,22.684,22.853,2087,0
+PCG_D.US,D,20120713,000000,22.942,22.942,22.942,22.942,227,0
+PCG_D.US,D,20120716,000000,22.764,22.764,22.24,22.24,450,0
+PCG_D.US,D,20120717,000000,22.515,22.515,22.453,22.453,1238,0
+PCG_D.US,D,20120718,000000,22.497,22.729,22.497,22.711,3685,0
+PCG_D.US,D,20120720,000000,22.506,22.506,22.497,22.497,227,0
+PCG_D.US,D,20120723,000000,22.897,22.897,22.897,22.897,1124,0
+PCG_D.US,D,20120724,000000,22.764,22.773,22.764,22.764,1124,0
+PCG_D.US,D,20120725,000000,22.932,23.067,22.853,22.853,1109,0
+PCG_D.US,D,20120726,000000,22.969,23.112,22.675,23.067,3171,0
+PCG_D.US,D,20120727,000000,22.871,22.871,22.871,22.871,336,0
+PCG_D.US,D,20120730,000000,22.897,22.897,22.702,22.702,1912,0
+PCG_D.US,D,20120801,000000,22.897,22.977,22.897,22.977,450,0
+PCG_D.US,D,20120803,000000,22.809,22.809,22.533,22.533,500,0
+PCG_D.US,D,20120808,000000,22.675,22.853,22.453,22.853,1124,0
+PCG_D.US,D,20120813,000000,22.826,22.853,22.826,22.853,1088,0
+PCG_D.US,D,20120814,000000,22.604,22.969,22.604,22.969,540,0
+PCG_D.US,D,20120816,000000,22.932,22.932,22.932,22.932,154,0
+PCG_D.US,D,20120820,000000,22.675,22.675,22.453,22.453,1912,0
+PCG_D.US,D,20120821,000000,22.631,22.631,22.328,22.328,2081,0
+PCG_D.US,D,20120822,000000,22.79,22.79,22.453,22.489,4443,0
+PCG_D.US,D,20120827,000000,22.675,22.675,22.675,22.675,252,0
+PCG_D.US,D,20120828,000000,22.489,23.075,22.489,23.075,2852,0
+PCG_D.US,D,20120830,000000,23.075,23.075,23.075,23.075,561,0
+PCG_D.US,D,20120831,000000,22.986,22.986,22.711,22.711,450,0
+PCG_D.US,D,20120904,000000,22.951,22.951,22.889,22.906,336,0
+PCG_D.US,D,20120905,000000,22.675,22.675,22.675,22.675,109,0
+PCG_D.US,D,20120912,000000,22.524,22.969,22.524,22.969,1187,0
+PCG_D.US,D,20120918,000000,22.542,22.88,22.542,22.853,1238,0
+PCG_D.US,D,20120920,000000,22.675,22.675,22.55,22.55,4343,0
+PCG_D.US,D,20120921,000000,22.658,22.675,22.658,22.675,3940,0
+PCG_D.US,D,20120924,000000,22.853,22.897,22.853,22.897,729,0
+PCG_D.US,D,20120925,000000,22.719,23.083,22.675,23.075,1893,0
+PCG_D.US,D,20120926,000000,22.977,23.254,22.675,22.986,8549,0
+PCG_D.US,D,20121001,000000,22.809,23.12,22.809,23.12,650,0
+PCG_D.US,D,20121002,000000,22.631,22.631,22.595,22.595,1045,0
+PCG_D.US,D,20121003,000000,22.835,22.897,22.835,22.897,1057,0
+PCG_D.US,D,20121005,000000,22.675,22.675,22.631,22.631,529,0
+PCG_D.US,D,20121009,000000,22.568,22.817,22.56,22.817,450,0
+PCG_D.US,D,20121010,000000,22.764,22.764,22.231,22.32,12779,0
+PCG_D.US,D,20121011,000000,22.392,22.392,22.275,22.328,1013,0
+PCG_D.US,D,20121012,000000,22.363,22.826,22.363,22.595,12224,0
+PCG_D.US,D,20121015,000000,22.8,22.8,22.408,22.711,984,0
+PCG_D.US,D,20121016,000000,22.773,22.79,22.711,22.711,505,0
+PCG_D.US,D,20121017,000000,22.515,22.515,22.515,22.515,109,0
+PCG_D.US,D,20121019,000000,22.392,22.479,22.392,22.479,477,0
+PCG_D.US,D,20121022,000000,22.773,22.773,22.773,22.773,109,0
+PCG_D.US,D,20121024,000000,22.773,22.773,22.773,22.773,420,0
+PCG_D.US,D,20121026,000000,22.773,22.773,22.773,22.773,1124,0
+PCG_D.US,D,20121031,000000,22.115,22.257,22.115,22.257,227,0
+PCG_D.US,D,20121101,000000,22.283,22.622,22.283,22.622,677,0
+PCG_D.US,D,20121102,000000,22.363,22.363,22.363,22.363,143,0
+PCG_D.US,D,20121105,000000,22.373,22.373,22.373,22.373,1124,0
+PCG_D.US,D,20121107,000000,22.283,22.622,22.098,22.408,4330,0
+PCG_D.US,D,20121108,000000,22.257,22.506,22.257,22.363,2823,0
+PCG_D.US,D,20121109,000000,22.408,22.408,22.392,22.392,535,0
+PCG_D.US,D,20121112,000000,22.392,22.542,22.392,22.542,452,0
+PCG_D.US,D,20121113,000000,22.311,22.542,22.24,22.542,1445,0
+PCG_D.US,D,20121114,000000,22.231,22.24,22.231,22.231,2901,0
+PCG_D.US,D,20121115,000000,22.098,22.231,22.08,22.231,5204,0
+PCG_D.US,D,20121116,000000,22.231,22.231,22.186,22.186,561,0
+PCG_D.US,D,20121120,000000,22.595,22.595,22.595,22.595,109,0
+PCG_D.US,D,20121121,000000,22.249,22.249,22.07,22.231,450,0
+PCG_D.US,D,20121123,000000,22.231,22.231,22.231,22.231,227,0
+PCG_D.US,D,20121126,000000,22.231,22.408,22.061,22.231,450,0
+PCG_D.US,D,20121127,000000,22.408,22.489,22.408,22.489,561,0
+PCG_D.US,D,20121128,000000,22.292,22.363,22.292,22.363,561,0
+PCG_D.US,D,20121130,000000,22.32,22.4,22.32,22.4,2098,0
+PCG_D.US,D,20121203,000000,22.337,22.337,22.266,22.266,1124,0
+PCG_D.US,D,20121205,000000,22.283,22.283,22.24,22.24,392,0
+PCG_D.US,D,20121206,000000,22.32,22.32,22.186,22.186,681,0
+PCG_D.US,D,20121207,000000,22.24,22.666,22.24,22.275,546,0
+PCG_D.US,D,20121210,000000,22.141,22.141,22.098,22.132,955,0
+PCG_D.US,D,20121211,000000,22.132,22.392,21.838,22.051,7080,0
+PCG_D.US,D,20121212,000000,22.051,22.337,22.044,22.221,5061,0
+PCG_D.US,D,20121213,000000,22.051,22.051,22.051,22.051,505,0
+PCG_D.US,D,20121214,000000,22.177,22.231,22.177,22.221,916,0
+PCG_D.US,D,20121217,000000,22.195,22.328,22.051,22.328,2242,0
+PCG_D.US,D,20121218,000000,22.426,22.479,22.231,22.231,1347,0
+PCG_D.US,D,20121219,000000,22.186,22.186,22.009,22.061,1465,0
+PCG_D.US,D,20121220,000000,22.453,22.471,22.266,22.266,766,0
+PCG_D.US,D,20121221,000000,22.044,22.044,22.044,22.044,151,0
+PCG_D.US,D,20121224,000000,22.08,22.08,22.08,22.08,282,0
+PCG_D.US,D,20121226,000000,22.051,22.444,22.051,22.444,301,0
+PCG_D.US,D,20121227,000000,22.471,22.497,22.124,22.203,1663,0
+PCG_D.US,D,20121228,000000,22.061,22.186,22.009,22.009,4421,0
+PCG_D.US,D,20121231,000000,22.132,22.231,21.83,22.231,9784,0
+PCG_D.US,D,20130102,000000,22.231,22.231,22.231,22.231,227,0
+PCG_D.US,D,20130103,000000,22.355,22.355,22.098,22.098,1790,0
+PCG_D.US,D,20130104,000000,22.363,22.363,22.363,22.363,787,0
+PCG_D.US,D,20130107,000000,22.363,22.363,22.231,22.231,960,0
+PCG_D.US,D,20130108,000000,22.231,22.4,22.231,22.4,1686,0
+PCG_D.US,D,20130110,000000,22.231,22.524,22.177,22.32,48997,0
+PCG_D.US,D,20130111,000000,22.275,22.32,22.275,22.32,8266,0
+PCG_D.US,D,20130114,000000,22.275,22.275,22.231,22.231,2372,0
+PCG_D.US,D,20130115,000000,22.203,22.203,22.203,22.203,1258,0
+PCG_D.US,D,20130117,000000,22.524,22.568,22.302,22.568,4274,0
+PCG_D.US,D,20130118,000000,22.4,22.497,22.4,22.497,1013,0
+PCG_D.US,D,20130122,000000,22.408,22.631,22.363,22.631,893,0
+PCG_D.US,D,20130123,000000,22.489,22.719,22.231,22.719,1811,0
+PCG_D.US,D,20130124,000000,22.666,22.719,22.666,22.675,1136,0
+PCG_D.US,D,20130125,000000,22.719,22.719,22.675,22.675,2495,0
+PCG_D.US,D,20130128,000000,22.453,22.524,22.453,22.524,2361,0
+PCG_D.US,D,20130129,000000,22.602,22.602,22.531,22.531,2820,0
+PCG_D.US,D,20130130,000000,22.738,22.918,22.531,22.918,7066,0
+PCG_D.US,D,20130131,000000,22.332,22.512,22.332,22.512,290,0
+PCG_D.US,D,20130201,000000,22.918,22.918,22.62,22.62,1110,0
+PCG_D.US,D,20130204,000000,22.413,22.918,22.413,22.674,1722,0
+PCG_D.US,D,20130205,000000,22.918,22.918,22.918,22.918,224,0
+PCG_D.US,D,20130206,000000,22.521,22.872,22.521,22.738,1069,0
+PCG_D.US,D,20130207,000000,22.918,22.918,22.918,22.918,264,0
+PCG_D.US,D,20130208,000000,22.638,22.692,22.638,22.692,445,0
+PCG_D.US,D,20130211,000000,22.629,22.629,22.629,22.629,201,0
+PCG_D.US,D,20130212,000000,22.738,22.738,22.512,22.521,1562,0
+PCG_D.US,D,20130214,000000,22.629,22.629,22.629,22.629,224,0
+PCG_D.US,D,20130219,000000,22.62,22.62,22.557,22.557,364,0
+PCG_D.US,D,20130220,000000,22.602,22.629,22.512,22.512,3471,0
+PCG_D.US,D,20130221,000000,22.512,22.602,22.512,22.593,3010,0
+PCG_D.US,D,20130222,000000,22.557,22.557,22.557,22.557,108,0
+PCG_D.US,D,20130225,000000,22.557,22.557,22.539,22.539,1066,0
+PCG_D.US,D,20130226,000000,22.593,22.593,22.593,22.593,1664,0
+PCG_D.US,D,20130227,000000,22.593,22.593,22.531,22.531,1443,0
+PCG_D.US,D,20130228,000000,22.584,22.602,22.584,22.602,778,0
+PCG_D.US,D,20130301,000000,22.647,23.269,22.647,23.269,3087,0
+PCG_D.US,D,20130304,000000,23.223,23.232,22.539,22.539,1939,0
+PCG_D.US,D,20130306,000000,23.151,23.151,22.827,22.954,20817,0
+PCG_D.US,D,20130307,000000,22.782,23.124,22.782,22.954,1000,0
+PCG_D.US,D,20130312,000000,22.846,22.854,22.827,22.827,731,0
+PCG_D.US,D,20130313,000000,22.836,22.908,22.422,22.908,1332,0
+PCG_D.US,D,20130314,000000,22.638,22.872,22.602,22.872,1000,0
+PCG_D.US,D,20130318,000000,22.935,22.935,22.602,22.602,1888,0
+PCG_D.US,D,20130319,000000,22.575,22.836,22.575,22.8,410,0
+PCG_D.US,D,20130320,000000,22.584,22.738,22.584,22.738,224,0
+PCG_D.US,D,20130322,000000,22.62,22.738,22.62,22.738,633,0
+PCG_D.US,D,20130325,000000,22.8,22.8,22.8,22.8,332,0
+PCG_D.US,D,20130326,000000,22.782,22.782,22.782,22.782,108,0
+PCG_D.US,D,20130327,000000,22.836,22.863,22.836,22.836,1332,0
+PCG_D.US,D,20130328,000000,22.656,22.926,22.512,22.512,6439,0
+PCG_D.US,D,20130401,000000,22.512,22.656,22.512,22.593,1838,0
+PCG_D.US,D,20130402,000000,22.656,22.656,22.521,22.521,666,0
+PCG_D.US,D,20130403,000000,22.602,22.62,22.531,22.557,2665,0
+PCG_D.US,D,20130404,000000,22.647,22.665,22.638,22.656,1833,0
+PCG_D.US,D,20130408,000000,22.719,22.728,22.656,22.71,1074,0
+PCG_D.US,D,20130409,000000,22.692,22.738,22.557,22.656,7585,0
+PCG_D.US,D,20130410,000000,22.98,23.143,22.98,22.98,262,0
+PCG_D.US,D,20130411,000000,22.963,22.963,22.872,22.926,1332,0
+PCG_D.US,D,20130412,000000,22.575,22.738,22.575,22.701,2339,0
+PCG_D.US,D,20130415,000000,22.746,22.827,22.692,22.692,1219,0
+PCG_D.US,D,20130416,000000,22.954,22.954,22.954,22.954,108,0
+PCG_D.US,D,20130417,000000,23.071,23.071,22.918,22.918,1096,0
+PCG_D.US,D,20130418,000000,22.782,22.782,22.782,22.782,4664,0
+PCG_D.US,D,20130419,000000,22.846,22.998,22.818,22.944,1000,0
+PCG_D.US,D,20130422,000000,22.773,22.954,22.71,22.872,4012,0
+PCG_D.US,D,20130423,000000,22.935,22.935,22.935,22.935,340,0
+PCG_D.US,D,20130424,000000,22.918,23.143,22.71,23.143,1783,0
+PCG_D.US,D,20130425,000000,23.143,23.143,23.143,23.143,108,0
+PCG_D.US,D,20130429,000000,22.938,22.938,22.912,22.912,221,0
+PCG_D.US,D,20130430,000000,22.975,23.14,22.975,23.14,1820,0
+PCG_D.US,D,20130501,000000,23.157,23.157,23.157,23.157,107,0
+PCG_D.US,D,20130502,000000,23.157,23.194,23.157,23.194,1136,0
+PCG_D.US,D,20130503,000000,23.157,23.157,23.14,23.148,769,0
+PCG_D.US,D,20130506,000000,23.148,23.157,23.084,23.113,1459,0
+PCG_D.US,D,20130507,000000,23.084,23.148,23.067,23.14,2394,0
+PCG_D.US,D,20130508,000000,23.067,23.157,22.958,22.984,1831,0
+PCG_D.US,D,20130509,000000,23.113,23.14,23.048,23.067,1722,0
+PCG_D.US,D,20130510,000000,23.157,23.157,23.067,23.067,2851,0
+PCG_D.US,D,20130513,000000,23.148,23.157,23.03,23.157,2443,0
+PCG_D.US,D,20130514,000000,23.157,23.157,23.148,23.148,453,0
+PCG_D.US,D,20130515,000000,23.294,23.294,23.249,23.249,440,0
+PCG_D.US,D,20130516,000000,23.385,23.495,23.267,23.432,22852,0
+PCG_D.US,D,20130517,000000,23.559,23.559,23.521,23.521,241,0
+PCG_D.US,D,20130520,000000,23.495,23.495,23.495,23.495,221,0
+PCG_D.US,D,20130522,000000,23.432,23.432,23.432,23.432,317,0
+PCG_D.US,D,20130523,000000,23.423,23.423,23.423,23.423,107,0
+PCG_D.US,D,20130524,000000,23.157,23.249,23.157,23.249,1657,0
+PCG_D.US,D,20130528,000000,23.213,23.213,23.067,23.067,656,0
+PCG_D.US,D,20130529,000000,23.368,23.368,23.331,23.331,1261,0
+PCG_D.US,D,20130530,000000,23.048,23.048,23.048,23.048,154,0
+PCG_D.US,D,20130531,000000,23.194,23.413,23.194,23.249,886,0
+PCG_D.US,D,20130603,000000,23.021,23.094,23.021,23.03,1733,0
+PCG_D.US,D,20130604,000000,23.04,23.04,23.021,23.03,1425,0
+PCG_D.US,D,20130605,000000,23.423,23.432,23.423,23.432,221,0
+PCG_D.US,D,20130606,000000,23.067,23.312,23.067,23.312,518,0
+PCG_D.US,D,20130610,000000,23.331,23.395,22.847,22.865,2404,0
+PCG_D.US,D,20130611,000000,23.203,23.203,22.875,22.885,656,0
+PCG_D.US,D,20130612,000000,22.975,23.021,22.793,22.793,3081,0
+PCG_D.US,D,20130613,000000,23.113,23.113,22.355,23.003,4272,0
+PCG_D.US,D,20130614,000000,22.793,22.829,22.793,22.793,642,0
+PCG_D.US,D,20130617,000000,22.82,22.82,22.2,22.273,4188,0
+PCG_D.US,D,20130618,000000,22.656,23.011,22.656,22.802,2265,0
+PCG_D.US,D,20130619,000000,22.739,22.739,22.739,22.739,241,0
+PCG_D.US,D,20130620,000000,22.565,22.793,22.565,22.739,3840,0
+PCG_D.US,D,20130621,000000,22.602,22.602,22.264,22.264,487,0
+PCG_D.US,D,20130624,000000,22.702,23.34,22.255,22.793,2628,0
+PCG_D.US,D,20130625,000000,22.419,22.784,22.355,22.784,1844,0
+PCG_D.US,D,20130627,000000,22.419,22.419,21.963,22.109,2239,0
+PCG_D.US,D,20130628,000000,22.396,23.078,22.396,22.497,4332,0
+PCG_D.US,D,20130701,000000,22.647,22.665,22.647,22.665,221,0
+PCG_D.US,D,20130702,000000,22.61,22.61,22.428,22.428,1678,0
+PCG_D.US,D,20130703,000000,22.501,22.51,22.501,22.51,1097,0
+PCG_D.US,D,20130705,000000,22.483,22.483,22.483,22.483,221,0
+PCG_D.US,D,20130709,000000,22.337,22.584,22.337,22.584,1788,0
+PCG_D.US,D,20130710,000000,22.61,22.656,22.61,22.656,5122,0
+PCG_D.US,D,20130711,000000,22.756,22.756,22.756,22.756,221,0
+PCG_D.US,D,20130712,000000,22.748,22.748,22.264,22.4,1357,0
+PCG_D.US,D,20130715,000000,22.174,22.428,22.155,22.428,1317,0
+PCG_D.US,D,20130716,000000,22.337,22.61,22.337,22.61,2029,0
+PCG_D.US,D,20130717,000000,22.693,22.748,22.374,22.565,3529,0
+PCG_D.US,D,20130718,000000,22.693,22.748,22.693,22.748,223,0
+PCG_D.US,D,20130719,000000,22.756,22.756,22.584,22.584,822,0
+PCG_D.US,D,20130723,000000,22.784,22.784,22.683,22.683,615,0
+PCG_D.US,D,20130724,000000,22.702,23.067,22.683,23.067,6813,0
+PCG_D.US,D,20130725,000000,23.067,23.094,22.683,22.683,5044,0
+PCG_D.US,D,20130726,000000,23.003,23.03,22.565,22.565,1040,0
+PCG_D.US,D,20130730,000000,23.024,23.051,23.024,23.051,324,0
+PCG_D.US,D,20130731,000000,22.387,22.451,22.378,22.451,1560,0
+PCG_D.US,D,20130801,000000,22.728,23.024,22.535,22.858,1515,0
+PCG_D.US,D,20130802,000000,22.562,22.71,22.535,22.7,3175,0
+PCG_D.US,D,20130805,000000,22.349,22.673,22.349,22.673,933,0
+PCG_D.US,D,20130806,000000,22.581,22.581,22.358,22.358,258,0
+PCG_D.US,D,20130807,000000,22.673,22.673,22.655,22.655,324,0
+PCG_D.US,D,20130809,000000,22.442,22.442,22.442,22.442,106,0
+PCG_D.US,D,20130812,000000,22.442,22.442,22.442,22.442,1276,0
+PCG_D.US,D,20130813,000000,22.535,22.535,22.516,22.516,542,0
+PCG_D.US,D,20130814,000000,22.535,22.535,22.442,22.525,760,0
+PCG_D.US,D,20130815,000000,22.442,22.442,22.368,22.368,1408,0
+PCG_D.US,D,20130816,000000,22.479,22.479,22.331,22.331,780,0
+PCG_D.US,D,20130819,000000,22.193,22.193,22.193,22.193,433,0
+PCG_D.US,D,20130820,000000,22.193,22.405,22.127,22.405,433,0
+PCG_D.US,D,20130821,000000,21.934,21.934,21.831,21.831,2166,0
+PCG_D.US,D,20130822,000000,21.657,21.666,21.112,21.233,4115,0
+PCG_D.US,D,20130823,000000,21.038,21.038,20.807,20.964,5577,0
+PCG_D.US,D,20130826,000000,20.807,20.807,19.948,20.76,8663,0
+PCG_D.US,D,20130827,000000,19.957,20.725,19.957,20.622,1840,0
+PCG_D.US,D,20130828,000000,21.186,21.233,20.504,20.585,19036,0
+PCG_D.US,D,20130829,000000,20.355,21.011,20.308,20.668,6311,0
+PCG_D.US,D,20130830,000000,20.548,20.844,20.548,20.844,548,0
+PCG_D.US,D,20130903,000000,20.604,20.825,20.604,20.78,1521,0
+PCG_D.US,D,20130904,000000,20.825,20.825,20.825,20.825,106,0
+PCG_D.US,D,20130905,000000,20.863,20.873,20.825,20.825,3458,0
+PCG_D.US,D,20130906,000000,20.873,21.139,20.43,21.139,1300,0
+PCG_D.US,D,20130910,000000,21.463,21.518,21.454,21.491,1125,0
+PCG_D.US,D,20130911,000000,21.427,21.427,21.427,21.427,162,0
+PCG_D.US,D,20130912,000000,20.918,21.149,20.199,21.149,1403,0
+PCG_D.US,D,20130913,000000,20.816,20.816,20.78,20.78,1084,0
+PCG_D.US,D,20130917,000000,20.854,20.854,20.789,20.789,358,0
+PCG_D.US,D,20130918,000000,20.78,20.78,20.78,20.78,214,0
+PCG_D.US,D,20130920,000000,20.317,21.408,20.317,20.78,1418,0
+PCG_D.US,D,20130923,000000,21.233,21.481,20.364,21.472,3876,0
+PCG_D.US,D,20130926,000000,20.43,20.43,20.372,20.372,433,0
+PCG_D.US,D,20130930,000000,20.446,20.446,20.382,20.382,542,0
+PCG_D.US,D,20131001,000000,20.364,20.42,20.364,20.42,218,0
+PCG_D.US,D,20131002,000000,21.241,21.241,20.78,20.78,1889,0
+PCG_D.US,D,20131003,000000,20.686,20.686,20.622,20.622,324,0
+PCG_D.US,D,20131004,000000,20.642,20.76,20.382,20.391,1408,0
+PCG_D.US,D,20131008,000000,20.337,21.102,20.337,21.102,1237,0
+PCG_D.US,D,20131009,000000,21.001,21.094,20.733,20.733,1823,0
+PCG_D.US,D,20131010,000000,21.065,21.065,20.41,20.41,1411,0
+PCG_D.US,D,20131014,000000,20.973,20.973,20.973,20.973,218,0
+PCG_D.US,D,20131015,000000,20.372,20.42,20.133,20.372,780,0
+PCG_D.US,D,20131016,000000,20.927,21.565,20.854,21.417,3586,0
+PCG_D.US,D,20131017,000000,21.925,21.925,21.693,21.703,1657,0
+PCG_D.US,D,20131018,000000,21.241,22.193,21.241,21.472,508,0
+PCG_D.US,D,20131021,000000,22.201,22.201,22.201,22.201,106,0
+PCG_D.US,D,20131022,000000,22.895,23.088,21.703,21.703,2707,0
+PCG_D.US,D,20131023,000000,21.241,21.472,21.241,21.472,406,0
+PCG_D.US,D,20131024,000000,21.472,21.491,21.472,21.491,542,0
+PCG_D.US,D,20131025,000000,21.491,21.491,21.427,21.427,1352,0
+PCG_D.US,D,20131028,000000,21.427,21.427,21.427,21.427,324,0
+PCG_D.US,D,20131029,000000,20.371,21.447,20.371,21.447,2564,0
+PCG_D.US,D,20131030,000000,21.719,21.821,21.719,21.821,2487,0
+PCG_D.US,D,20131031,000000,21.794,22.43,21.447,22.43,960,0
+PCG_D.US,D,20131101,000000,21.719,21.719,21.719,21.719,105,0
+PCG_D.US,D,20131104,000000,21.719,21.813,21.719,21.813,2884,0
+PCG_D.US,D,20131105,000000,21.813,22.749,21.495,22.279,148310,0
+PCG_D.US,D,20131106,000000,22.468,22.468,22.42,22.468,14056,0
+PCG_D.US,D,20131107,000000,22.43,22.89,22.43,22.89,317204,0
+PCG_D.US,D,20131108,000000,22.749,22.935,22.374,22.832,34450,0
+PCG_D.US,D,20131111,000000,22.749,22.842,22.449,22.749,21856,0
+PCG_D.US,D,20131112,000000,22.88,22.88,22.749,22.749,1281,0
+PCG_D.US,D,20131113,000000,22.701,22.701,22.279,22.374,1724,0
+PCG_D.US,D,20131114,000000,22.468,22.842,22.468,22.468,2136,0
+PCG_D.US,D,20131115,000000,22.926,22.926,22.345,22.468,2861,0
+PCG_D.US,D,20131118,000000,22.926,22.926,22.495,22.495,2359,0
+PCG_D.US,D,20131119,000000,22.309,22.309,21.4,22.028,1070,0
+PCG_D.US,D,20131120,000000,22.177,22.561,21.54,22.047,5554,0
+PCG_D.US,D,20131121,000000,22.608,22.608,22.608,22.608,320,0
+PCG_D.US,D,20131122,000000,22.561,22.701,22.279,22.701,1923,0
+PCG_D.US,D,20131125,000000,22.907,22.907,21.905,22.468,2983,0
+PCG_D.US,D,20131126,000000,22.655,22.701,22.309,22.468,1602,0
+PCG_D.US,D,20131129,000000,22.037,22.842,21.335,22.58,760,0
+PCG_D.US,D,20131202,000000,21.859,22.43,21.813,22.43,2777,0
+PCG_D.US,D,20131203,000000,22.749,22.749,21.915,21.915,640,0
+PCG_D.US,D,20131204,000000,22.655,22.655,22.655,22.655,855,0
+PCG_D.US,D,20131206,000000,21.391,22.42,21.391,22.374,3683,0
+PCG_D.US,D,20131209,000000,22.468,22.683,22.122,22.683,1132,0
+PCG_D.US,D,20131210,000000,22.749,22.749,22.047,22.561,2644,0
+PCG_D.US,D,20131211,000000,22.561,22.795,22.037,22.468,4733,0
+PCG_D.US,D,20131212,000000,22.047,22.468,22.047,22.468,1085,0
+PCG_D.US,D,20131213,000000,22.139,22.468,22.139,22.169,1729,0
+PCG_D.US,D,20131216,000000,22.327,22.327,22.019,22.019,728,0
+PCG_D.US,D,20131217,000000,22.028,22.279,21.606,21.606,1004,0
+PCG_D.US,D,20131218,000000,21.635,22.187,21.635,22.187,1259,0
+PCG_D.US,D,20131220,000000,22.103,22.309,22.103,22.309,320,0
+PCG_D.US,D,20131223,000000,21.859,22.73,21.765,21.944,4012,0
+PCG_D.US,D,20131224,000000,22.309,22.309,21.129,21.813,4963,0
+PCG_D.US,D,20131226,000000,21.962,21.999,21.765,21.999,960,0
+PCG_D.US,D,20131227,000000,21.869,22.169,21.869,22.169,1973,0
+PCG_D.US,D,20131230,000000,22.028,22.028,22.028,22.028,443,0
+PCG_D.US,D,20131231,000000,22.047,22.374,21.709,22.234,1336,0
+PCG_D.US,D,20140102,000000,22.234,22.234,22.234,22.234,640,0
+PCG_D.US,D,20140103,000000,22.374,22.561,21.85,22.019,9400,0
+PCG_D.US,D,20140106,000000,22.468,22.561,21.719,22.514,7239,0
+PCG_D.US,D,20140107,000000,22.459,22.459,22.364,22.364,4571,0
+PCG_D.US,D,20140108,000000,22.561,22.655,21.999,22.561,6195,0
+PCG_D.US,D,20140109,000000,22.534,22.655,22.468,22.468,5234,0
+PCG_D.US,D,20140110,000000,22.701,22.701,22.234,22.279,3879,0
+PCG_D.US,D,20140113,000000,22.505,22.505,21.934,21.934,5234,0
+PCG_D.US,D,20140114,000000,22.224,22.468,22.224,22.468,2337,0
+PCG_D.US,D,20140115,000000,22.468,22.468,22.42,22.42,1926,0
+PCG_D.US,D,20140116,000000,22.439,22.439,21.924,21.924,1495,0
+PCG_D.US,D,20140117,000000,22.187,22.279,21.999,22.279,1070,0
+PCG_D.US,D,20140121,000000,21.999,22.42,21.98,22.42,2861,0
+PCG_D.US,D,20140123,000000,22.42,22.477,22.411,22.477,2372,0
+PCG_D.US,D,20140124,000000,22.505,22.505,22.468,22.468,425,0
+PCG_D.US,D,20140128,000000,21.85,22.279,21.69,21.85,2866,0
+PCG_D.US,D,20140129,000000,22.09,22.583,22.09,22.308,1738,0
+PCG_D.US,D,20140130,000000,21.52,22.27,21.52,22.27,464,0
+PCG_D.US,D,20140131,000000,21.918,22.202,21.918,22.202,1432,0
+PCG_D.US,D,20140203,000000,22.212,22.298,22.202,22.251,1205,0
+PCG_D.US,D,20140204,000000,22.298,22.773,22.118,22.63,1958,0
+PCG_D.US,D,20140205,000000,22.042,22.583,22.042,22.042,844,0
+PCG_D.US,D,20140206,000000,22.763,22.763,22.678,22.678,1386,0
+PCG_D.US,D,20140207,000000,22.564,22.63,22.564,22.564,562,0
+PCG_D.US,D,20140210,000000,22.488,22.488,22.488,22.488,420,0
+PCG_D.US,D,20140212,000000,22.345,22.345,22.288,22.288,774,0
+PCG_D.US,D,20140213,000000,22.26,22.278,22.26,22.27,1501,0
+PCG_D.US,D,20140214,000000,22.251,22.251,22.251,22.251,2291,0
+PCG_D.US,D,20140218,000000,22.668,22.668,22.032,22.032,2823,0
+PCG_D.US,D,20140219,000000,22.336,22.374,22.336,22.374,619,0
+PCG_D.US,D,20140220,000000,22.46,22.573,21.852,21.948,2529,0
+PCG_D.US,D,20140221,000000,22.014,22.014,22.014,22.014,212,0
+PCG_D.US,D,20140224,000000,22.251,22.526,22.251,22.526,1164,0
+PCG_D.US,D,20140225,000000,22.536,22.536,22.136,22.318,1161,0
+PCG_D.US,D,20140226,000000,22.526,22.526,22.014,22.488,1896,0
+PCG_D.US,D,20140227,000000,22.326,22.326,22.326,22.326,232,0
+PCG_D.US,D,20140228,000000,22.488,22.536,22.421,22.421,2561,0
+PCG_D.US,D,20140304,000000,22.308,22.308,22.298,22.298,1032,0
+PCG_D.US,D,20140305,000000,22.46,22.46,22.298,22.345,1515,0
+PCG_D.US,D,20140306,000000,22.27,22.345,22.27,22.345,3367,0
+PCG_D.US,D,20140307,000000,22.488,22.488,22.298,22.298,722,0
+PCG_D.US,D,20140310,000000,22.536,22.536,22.536,22.536,158,0
+PCG_D.US,D,20140312,000000,22.08,22.326,22.06,22.326,1224,0
+PCG_D.US,D,20140313,000000,22.298,22.583,22.298,22.583,3029,0
+PCG_D.US,D,20140317,000000,22.488,22.488,22.212,22.212,1233,0
+PCG_D.US,D,20140318,000000,22.118,22.118,22.118,22.118,1713,0
+PCG_D.US,D,20140319,000000,22.478,22.478,22.308,22.308,306,0
+PCG_D.US,D,20140320,000000,22.526,22.536,22.06,22.06,2661,0
+PCG_D.US,D,20140321,000000,22.1,22.1,21.832,21.832,1496,0
+PCG_D.US,D,20140324,000000,22.242,22.242,22.184,22.202,1264,0
+PCG_D.US,D,20140325,000000,22.06,22.573,22.014,22.345,34198,0
+PCG_D.US,D,20140326,000000,22.298,22.488,22.156,22.298,13385,0
+PCG_D.US,D,20140327,000000,22.212,22.431,22.08,22.251,7209,0
+PCG_D.US,D,20140328,000000,22.242,22.536,22.242,22.536,2464,0
+PCG_D.US,D,20140401,000000,22.242,22.26,22.202,22.202,846,0
+PCG_D.US,D,20140402,000000,22.202,22.202,22.014,22.014,2075,0
+PCG_D.US,D,20140403,000000,22.251,22.288,22.251,22.288,1610,0
+PCG_D.US,D,20140404,000000,22.412,22.412,22.412,22.412,188,0
+PCG_D.US,D,20140407,000000,22.108,22.251,22.051,22.08,7855,0
+PCG_D.US,D,20140408,000000,22.278,22.536,22.251,22.336,6757,0
+PCG_D.US,D,20140409,000000,22.364,22.583,22.298,22.355,6124,0
+PCG_D.US,D,20140410,000000,22.345,22.536,22.202,22.326,6692,0
+PCG_D.US,D,20140411,000000,22.298,22.298,22.166,22.298,2424,0
+PCG_D.US,D,20140414,000000,22.536,22.536,22.27,22.298,2044,0
+PCG_D.US,D,20140415,000000,22.583,22.583,22.176,22.202,1909,0
+PCG_D.US,D,20140416,000000,22.336,22.44,22.136,22.156,2477,0
+PCG_D.US,D,20140417,000000,22.384,22.384,22.384,22.384,173,0
+PCG_D.US,D,20140421,000000,22.545,22.545,22.251,22.251,1039,0
+PCG_D.US,D,20140422,000000,22.393,22.488,22.26,22.478,1240,0
+PCG_D.US,D,20140423,000000,22.298,22.345,22.251,22.251,1036,0
+PCG_D.US,D,20140424,000000,22.212,22.298,22.146,22.146,1383,0
+PCG_D.US,D,20140425,000000,22.536,22.536,22.536,22.536,420,0
+PCG_D.US,D,20140428,000000,22.826,22.836,22.22,22.22,671,0
+PCG_D.US,D,20140429,000000,22.124,22.692,22.124,22.672,1040,0
+PCG_D.US,D,20140430,000000,22.769,22.769,22.413,22.759,1429,0
+PCG_D.US,D,20140501,000000,22.769,22.787,22.422,22.787,8913,0
+PCG_D.US,D,20140502,000000,22.739,22.739,22.701,22.701,443,0
+PCG_D.US,D,20140505,000000,22.884,22.884,22.595,22.739,4942,0
+PCG_D.US,D,20140506,000000,22.692,22.739,22.605,22.605,2330,0
+PCG_D.US,D,20140507,000000,22.643,22.643,22.595,22.595,1626,0
+PCG_D.US,D,20140509,000000,22.422,22.422,22.422,22.422,200,0
+PCG_D.US,D,20140513,000000,22.797,22.797,22.441,22.441,4134,0
+PCG_D.US,D,20140514,000000,22.692,22.759,22.317,22.605,6675,0
+PCG_D.US,D,20140515,000000,22.576,22.576,22.576,22.576,163,0
+PCG_D.US,D,20140516,000000,22.499,22.692,22.499,22.692,628,0
+PCG_D.US,D,20140519,000000,22.73,22.73,22.692,22.692,1727,0
+PCG_D.US,D,20140520,000000,22.585,22.701,22.384,22.701,3612,0
+PCG_D.US,D,20140521,000000,22.682,23.038,22.374,22.374,1858,0
+PCG_D.US,D,20140522,000000,22.364,22.576,22.364,22.508,735,0
+PCG_D.US,D,20140523,000000,22.692,22.846,22.364,22.759,5233,0
+PCG_D.US,D,20140527,000000,22.374,22.759,22.374,22.739,5541,0
+PCG_D.US,D,20140528,000000,22.769,22.769,22.451,22.451,938,0
+PCG_D.US,D,20140529,000000,22.692,22.692,22.692,22.692,868,0
+PCG_D.US,D,20140530,000000,22.548,22.548,22.548,22.548,214,0
+PCG_D.US,D,20140602,000000,22.692,22.692,22.653,22.682,2618,0
+PCG_D.US,D,20140603,000000,22.508,22.692,22.508,22.692,2673,0
+PCG_D.US,D,20140604,000000,22.692,22.692,22.692,22.692,437,0
+PCG_D.US,D,20140605,000000,22.759,22.836,22.759,22.759,729,0
+PCG_D.US,D,20140606,000000,22.518,22.701,22.518,22.701,1872,0
+PCG_D.US,D,20140609,000000,22.692,22.692,22.692,22.692,209,0
+PCG_D.US,D,20140610,000000,22.518,22.701,22.471,22.701,6117,0
+PCG_D.US,D,20140611,000000,22.874,22.874,22.538,22.692,1507,0
+PCG_D.US,D,20140612,000000,22.692,22.692,22.499,22.595,1977,0
+PCG_D.US,D,20140613,000000,22.518,22.518,22.518,22.518,131,0
+PCG_D.US,D,20140616,000000,22.816,22.826,22.816,22.826,415,0
+PCG_D.US,D,20140617,000000,22.826,22.826,22.692,22.739,934,0
+PCG_D.US,D,20140618,000000,22.595,22.692,22.595,22.692,2210,0
+PCG_D.US,D,20140623,000000,22.692,22.692,22.692,22.692,883,0
+PCG_D.US,D,20140624,000000,22.518,22.518,22.518,22.518,104,0
+PCG_D.US,D,20140625,000000,22.615,22.615,22.615,22.615,341,0
+PCG_D.US,D,20140626,000000,22.692,22.739,22.499,22.499,1590,0
+PCG_D.US,D,20140627,000000,22.518,22.585,22.499,22.548,1339,0
+PCG_D.US,D,20140630,000000,22.499,22.595,22.287,22.287,7193,0
+PCG_D.US,D,20140701,000000,22.355,22.355,22.355,22.355,105,0
+PCG_D.US,D,20140702,000000,22.499,22.595,22.355,22.595,6032,0
+PCG_D.US,D,20140707,000000,22.605,22.692,22.49,22.49,6094,0
+PCG_D.US,D,20140708,000000,22.518,22.518,22.508,22.508,394,0
+PCG_D.US,D,20140709,000000,22.692,22.692,22.508,22.508,1575,0
+PCG_D.US,D,20140710,000000,22.605,22.605,22.508,22.508,1576,0
+PCG_D.US,D,20140711,000000,22.653,22.692,22.653,22.682,1194,0
+PCG_D.US,D,20140714,000000,22.692,22.692,22.692,22.692,624,0
+PCG_D.US,D,20140715,000000,22.422,22.662,22.422,22.662,1458,0
+PCG_D.US,D,20140716,000000,22.692,22.807,22.692,22.807,1530,0
+PCG_D.US,D,20140717,000000,22.595,22.595,22.595,22.595,209,0
+PCG_D.US,D,20140718,000000,23.076,23.076,23.067,23.067,488,0
+PCG_D.US,D,20140721,000000,23.211,23.22,23.211,23.211,3930,0
+PCG_D.US,D,20140722,000000,23.211,23.211,22.884,23.076,1999,0
+PCG_D.US,D,20140723,000000,23.22,23.22,22.615,22.615,634,0
+PCG_D.US,D,20140724,000000,22.653,22.749,22.643,22.643,3027,0
+PCG_D.US,D,20140728,000000,23.172,23.172,22.932,22.932,1357,0
+PCG_D.US,D,20140729,000000,23.45,23.5,23.45,23.5,745,0
+PCG_D.US,D,20140730,000000,23.276,23.276,22.964,23.256,2291,0
+PCG_D.US,D,20140801,000000,23.042,23.188,22.798,23.188,2369,0
+PCG_D.US,D,20140804,000000,22.895,22.895,22.7,22.7,2870,0
+PCG_D.US,D,20140805,000000,22.7,22.993,22.457,22.895,1931,0
+PCG_D.US,D,20140806,000000,22.457,22.983,22.457,22.983,1151,0
+PCG_D.US,D,20140807,000000,22.418,22.7,22.418,22.7,1540,0
+PCG_D.US,D,20140811,000000,22.603,22.603,22.603,22.603,477,0
+PCG_D.US,D,20140812,000000,22.798,22.798,22.798,22.798,550,0
+PCG_D.US,D,20140815,000000,22.837,22.837,22.408,22.798,1702,0
+PCG_D.US,D,20140818,000000,22.691,22.691,22.691,22.691,210,0
+PCG_D.US,D,20140820,000000,22.554,22.554,22.554,22.554,606,0
+PCG_D.US,D,20140821,000000,22.554,22.613,22.554,22.613,539,0
+PCG_D.US,D,20140822,000000,22.671,22.7,22.554,22.554,2618,0
+PCG_D.US,D,20140825,000000,22.506,22.7,22.506,22.7,1050,0
+PCG_D.US,D,20140826,000000,22.515,22.515,22.408,22.515,1841,0
+PCG_D.US,D,20140827,000000,22.613,22.613,22.613,22.613,521,0
+PCG_D.US,D,20140828,000000,22.7,22.72,22.7,22.72,3795,0
+PCG_D.US,D,20140902,000000,22.7,22.7,22.691,22.7,1214,0
+PCG_D.US,D,20140903,000000,23.09,23.09,23.09,23.09,518,0
+PCG_D.US,D,20140905,000000,22.895,23.061,22.895,23.061,1868,0
+PCG_D.US,D,20140908,000000,22.905,22.944,22.905,22.944,504,0
+PCG_D.US,D,20140909,000000,22.993,22.993,22.944,22.954,942,0
+PCG_D.US,D,20140910,000000,22.915,22.954,22.905,22.905,1221,0
+PCG_D.US,D,20140912,000000,22.895,22.895,22.895,22.895,102,0
+PCG_D.US,D,20140915,000000,22.905,22.915,22.905,22.905,492,0
+PCG_D.US,D,20140916,000000,22.895,22.983,22.895,22.983,1206,0
+PCG_D.US,D,20140917,000000,22.895,22.895,22.759,22.759,1131,0
+PCG_D.US,D,20140918,000000,22.924,22.924,22.769,22.788,1978,0
+PCG_D.US,D,20140922,000000,22.895,22.944,22.895,22.944,767,0
+PCG_D.US,D,20140923,000000,22.856,22.895,22.856,22.895,1120,0
+PCG_D.US,D,20140926,000000,22.7,22.7,22.7,22.7,770,0
+PCG_D.US,D,20140929,000000,22.944,22.993,22.408,22.944,2149,0
+PCG_D.US,D,20140930,000000,22.993,22.993,22.993,22.993,308,0
+PCG_D.US,D,20141001,000000,22.993,22.993,22.993,22.993,410,0
+PCG_D.US,D,20141002,000000,22.993,22.993,22.983,22.993,1115,0
+PCG_D.US,D,20141003,000000,23.09,23.09,22.944,22.944,1113,0
+PCG_D.US,D,20141006,000000,22.944,22.944,22.944,22.944,239,0
+PCG_D.US,D,20141007,000000,23.042,23.042,22.895,22.895,534,0
+PCG_D.US,D,20141008,000000,22.895,23.09,22.847,22.847,1401,0
+PCG_D.US,D,20141009,000000,22.876,22.876,22.847,22.847,539,0
+PCG_D.US,D,20141010,000000,22.847,22.847,22.847,22.847,283,0
+PCG_D.US,D,20141013,000000,23.061,23.061,22.749,22.749,616,0
+PCG_D.US,D,20141014,000000,22.652,22.652,22.652,22.652,102,0
+PCG_D.US,D,20141016,000000,22.895,22.895,22.895,22.895,385,0
+PCG_D.US,D,20141017,000000,22.895,22.944,22.73,22.73,3096,0
+PCG_D.US,D,20141020,000000,22.847,23.071,22.847,22.895,2157,0
+PCG_D.US,D,20141021,000000,22.895,23.061,22.895,23.061,1332,0
+PCG_D.US,D,20141022,000000,23.071,23.071,23.071,23.071,915,0
+PCG_D.US,D,20141023,000000,22.895,23.042,22.827,22.827,1383,0
+PCG_D.US,D,20141024,000000,22.895,22.895,22.847,22.866,1826,0
+PCG_D.US,D,20141027,000000,22.866,23.061,22.866,23.061,1873,0
+PCG_D.US,D,20141028,000000,22.915,23.294,22.895,23.294,4369,0
+PCG_D.US,D,20141029,000000,23.663,23.663,23.663,23.663,204,0
+PCG_D.US,D,20141030,000000,23.199,23.199,22.893,22.893,1116,0
+PCG_D.US,D,20141031,000000,23.199,23.199,23.199,23.199,558,0
+PCG_D.US,D,20141103,000000,23.564,23.564,23.564,23.564,307,0
+PCG_D.US,D,20141104,000000,23.1,23.593,22.952,23.001,841,0
+PCG_D.US,D,20141110,000000,23.11,23.139,23.11,23.11,405,0
+PCG_D.US,D,20141111,000000,23.347,23.347,23.1,23.1,962,0
+PCG_D.US,D,20141112,000000,22.962,23.001,22.261,22.735,2185,0
+PCG_D.US,D,20141113,000000,23.041,23.159,22.804,23.1,2168,0
+PCG_D.US,D,20141114,000000,23.001,23.001,23.001,23.001,1559,0
+PCG_D.US,D,20141117,000000,23.031,23.09,23.001,23.001,1079,0
+PCG_D.US,D,20141118,000000,23.139,23.159,22.932,23.159,5583,0
+PCG_D.US,D,20141119,000000,23.1,23.159,23.1,23.159,1622,0
+PCG_D.US,D,20141120,000000,22.932,23.159,22.853,23.159,3689,0
+PCG_D.US,D,20141121,000000,23.129,23.248,23.07,23.248,4411,0
+PCG_D.US,D,20141124,000000,23.149,23.248,23.149,23.248,767,0
+PCG_D.US,D,20141125,000000,23.248,23.445,23.248,23.416,2401,0
+PCG_D.US,D,20141126,000000,23.139,23.445,23.139,23.445,557,0
+PCG_D.US,D,20141201,000000,23.07,23.347,23.07,23.347,754,0
+PCG_D.US,D,20141202,000000,23.356,23.524,23.139,23.524,1216,0
+PCG_D.US,D,20141203,000000,23.159,23.307,23.159,23.159,923,0
+PCG_D.US,D,20141204,000000,23.199,23.643,23.199,23.199,2255,0
+PCG_D.US,D,20141205,000000,23.603,23.603,23.603,23.603,152,0
+PCG_D.US,D,20141208,000000,23.08,23.603,23.08,23.199,1135,0
+PCG_D.US,D,20141209,000000,23.317,23.317,23.317,23.317,203,0
+PCG_D.US,D,20141210,000000,23.672,23.692,23.672,23.672,760,0
+PCG_D.US,D,20141215,000000,23.199,23.199,22.971,22.971,658,0
+PCG_D.US,D,20141216,000000,22.962,22.981,22.962,22.981,780,0
+PCG_D.US,D,20141217,000000,22.981,22.981,22.971,22.971,1295,0
+PCG_D.US,D,20141218,000000,23.011,23.228,23.001,23.1,1927,0
+PCG_D.US,D,20141219,000000,23.297,23.297,23.297,23.297,405,0
+PCG_D.US,D,20141222,000000,23.169,23.169,23.12,23.12,450,0
+PCG_D.US,D,20141223,000000,23.041,23.297,23.041,23.297,6201,0
+PCG_D.US,D,20141224,000000,23.574,23.574,23.534,23.534,355,0
+PCG_D.US,D,20141226,000000,23.07,23.593,23.07,23.593,405,0
+PCG_D.US,D,20141229,000000,23.495,23.495,23.495,23.495,152,0
+PCG_D.US,D,20141230,000000,23.1,23.514,23.09,23.514,760,0
+PCG_D.US,D,20141231,000000,23.643,23.643,23.593,23.593,618,0
+PCG_D.US,D,20150105,000000,23.445,23.505,23.199,23.505,4558,0
+PCG_D.US,D,20150106,000000,23.495,23.495,23.495,23.495,436,0
+PCG_D.US,D,20150107,000000,23.495,23.741,23.495,23.524,1923,0
+PCG_D.US,D,20150108,000000,23.741,23.791,23.682,23.791,1798,0
+PCG_D.US,D,20150109,000000,23.593,23.593,23.593,23.593,506,0
+PCG_D.US,D,20150112,000000,23.692,23.771,23.643,23.771,1172,0
+PCG_D.US,D,20150113,000000,23.791,23.89,23.791,23.89,2836,0
+PCG_D.US,D,20150114,000000,23.692,23.87,23.692,23.87,1358,0
+PCG_D.US,D,20150120,000000,23.87,24.66,23.87,24.334,1671,0
+PCG_D.US,D,20150121,000000,24.669,24.669,24.64,24.669,506,0
+PCG_D.US,D,20150122,000000,24.482,24.482,24.482,24.482,566,0
+PCG_D.US,D,20150123,000000,24.502,24.502,24.502,24.502,407,0
+PCG_D.US,D,20150126,000000,24.581,25.281,24.581,24.916,5854,0
+PCG_D.US,D,20150127,000000,23.988,24.146,22.912,24.048,6383,0
+PCG_D.US,D,20150128,000000,24.28,24.6,24.1,24.6,1560,0
+PCG_D.US,D,20150129,000000,24.8,25.4,24.8,25.19,2156,0
+PCG_D.US,D,20150130,000000,25.05,25.05,25.05,25.05,500,0
+PCG_D.US,D,20150202,000000,25.55,25.66,24.25,24.91,3499,0
+PCG_D.US,D,20150203,000000,25.2,25.2,25.04,25.2,1250,0
+PCG_D.US,D,20150204,000000,25,25,24.21,24.49,1166,0
+PCG_D.US,D,20150205,000000,24.4,24.4,24.4,24.4,476,0
+PCG_D.US,D,20150206,000000,24.21,24.3,24.21,24.3,500,0
+PCG_D.US,D,20150209,000000,24.76,24.76,24.22,24.5,1400,0
+PCG_D.US,D,20150210,000000,24.93,25,24.72,25,1565,0
+PCG_D.US,D,20150211,000000,24.16,25.2,24.16,24.92,2494,0
+PCG_D.US,D,20150212,000000,24.9,25.49,24.9,24.9,2400,0
+PCG_D.US,D,20150217,000000,24.89,24.9,24.52,24.52,2680,0
+PCG_D.US,D,20150218,000000,24.89,24.9,24.6,24.85,3154,0
+PCG_D.US,D,20150219,000000,24.89,24.89,24.79,24.79,824,0
+PCG_D.US,D,20150223,000000,24.9,24.9,24.56,24.9,2474,0
+PCG_D.US,D,20150224,000000,24.75,24.75,24.75,24.75,1050,0
+PCG_D.US,D,20150225,000000,24.18,24.5,24.18,24.39,2300,0
+PCG_D.US,D,20150226,000000,24.25,24.72,24.25,24.72,2352,0
+PCG_D.US,D,20150227,000000,24.34,24.7,24.32,24.6,2379,0
+PCG_D.US,D,20150302,000000,24.7,24.82,24.5,24.5,1500,0
+PCG_D.US,D,20150303,000000,24.5,24.77,24.4,24.5,2163,0
+PCG_D.US,D,20150304,000000,24.85,24.85,24.85,24.85,550,0
+PCG_D.US,D,20150305,000000,24.84,24.85,24.65,24.831,1920,0
+PCG_D.US,D,20150309,000000,24.9,24.9,24.9,24.9,702,0
+PCG_D.US,D,20150310,000000,24.9,24.9,24.47,24.47,1000,0
+PCG_D.US,D,20150311,000000,24.8,24.8,24.8,24.8,225,0
+PCG_D.US,D,20150312,000000,24.66,24.66,24.43,24.43,500,0
+PCG_D.US,D,20150316,000000,24.43,24.43,24.43,24.43,100,0
+PCG_D.US,D,20150317,000000,24.72,24.99,24.52,24.56,3023,0
+PCG_D.US,D,20150318,000000,24.63,25.14,24.5,24.51,630,0
+PCG_D.US,D,20150319,000000,25.15,25.2,25.15,25.2,615,0
+PCG_D.US,D,20150320,000000,24.6,24.6,24.58,24.58,550,0
+PCG_D.US,D,20150323,000000,24.998,24.998,24.632,24.632,1350,0
+PCG_D.US,D,20150324,000000,24.67,25,24.67,25,2585,0
+PCG_D.US,D,20150325,000000,25.12,25.12,25,25,3500,0
+PCG_D.US,D,20150327,000000,25,25,25,25,700,0
+PCG_D.US,D,20150330,000000,25.12,25.12,25.12,25.12,367,0
+PCG_D.US,D,20150401,000000,25.02,25.02,25.02,25.02,125,0
+PCG_D.US,D,20150402,000000,25.15,25.182,25.137,25.137,700,0
+PCG_D.US,D,20150406,000000,25,25.064,25,25.064,450,0
+PCG_D.US,D,20150407,000000,25.06,25.06,24.9,24.9,1340,0
+PCG_D.US,D,20150408,000000,25,25,25,25,3500,0
+PCG_D.US,D,20150409,000000,25,25,25,25,1223,0
+PCG_D.US,D,20150410,000000,25,25.2,25,25.2,1030,0
+PCG_D.US,D,20150413,000000,25,25.2,25,25.002,2199,0
+PCG_D.US,D,20150414,000000,25,25.01,25,25.01,1239,0
+PCG_D.US,D,20150416,000000,25.05,25.15,25.05,25.15,364,0
+PCG_D.US,D,20150420,000000,25.01,25.071,25.01,25.071,200,0
+PCG_D.US,D,20150421,000000,25.06,25.06,25.06,25.06,250,0
+PCG_D.US,D,20150422,000000,25.15,25.2,25.08,25.08,1490,0
+PCG_D.US,D,20150423,000000,25.01,25.01,25.01,25.01,500,0
+PCG_D.US,D,20150427,000000,25.021,25.524,25.021,25.524,1000,0
+PCG_D.US,D,20150428,000000,25,25,25,25,494,0
+PCG_D.US,D,20150429,000000,24.75,24.75,24.7,24.7,900,0
+PCG_D.US,D,20150430,000000,25.51,25.51,25,25,1495,0
+PCG_D.US,D,20150501,000000,24.83,24.89,24.83,24.89,1975,0
+PCG_D.US,D,20150504,000000,24.889,24.89,24.85,24.85,2300,0
+PCG_D.US,D,20150505,000000,24.85,24.85,24.65,24.65,5340,0
+PCG_D.US,D,20150506,000000,24.69,24.69,24.36,24.67,900,0
+PCG_D.US,D,20150507,000000,24.69,24.69,24.61,24.68,700,0
+PCG_D.US,D,20150508,000000,24.32,24.64,24.28,24.64,1192,0
+PCG_D.US,D,20150511,000000,24.4,24.4,24.4,24.4,100,0
+PCG_D.US,D,20150512,000000,24.64,24.64,24.02,24.02,4537,0
+PCG_D.US,D,20150513,000000,24.65,24.65,24.391,24.4,900,0
+PCG_D.US,D,20150514,000000,23.52,24.45,23.52,24.18,1025,0
+PCG_D.US,D,20150515,000000,24,24.39,24,24,8827,0
+PCG_D.US,D,20150518,000000,24.35,24.386,24.1,24.1,2316,0
+PCG_D.US,D,20150519,000000,24.27,24.5,23.85,24.2,8766,0
+PCG_D.US,D,20150520,000000,24.29,24.29,24.14,24.14,2809,0
+PCG_D.US,D,20150521,000000,24.406,24.999,24.2,24.55,2821,0
+PCG_D.US,D,20150522,000000,24.55,24.55,24.2,24.55,1674,0
+PCG_D.US,D,20150526,000000,24.405,24.59,24.405,24.5,1210,0
+PCG_D.US,D,20150527,000000,24.6,24.6,24.6,24.6,300,0
+PCG_D.US,D,20150528,000000,24.5,24.5,24.5,24.5,300,0
+PCG_D.US,D,20150529,000000,24.58,24.6,24.541,24.59,1535,0
+PCG_D.US,D,20150601,000000,24.93,24.93,24.115,24.8,2400,0
+PCG_D.US,D,20150602,000000,24.82,24.85,24.01,24.85,5690,0
+PCG_D.US,D,20150603,000000,25,25,24.55,24.75,1600,0
+PCG_D.US,D,20150604,000000,24.84,24.85,24.2,24.2,4200,0
+PCG_D.US,D,20150605,000000,24.83,24.83,24.45,24.55,1700,0
+PCG_D.US,D,20150608,000000,24.616,24.616,24.14,24.2,1770,0
+PCG_D.US,D,20150609,000000,24.5,24.88,24.5,24.5,1778,0
+PCG_D.US,D,20150610,000000,24.86,24.86,24.1,24.25,1580,0
+PCG_D.US,D,20150611,000000,24.14,24.26,24.1,24.13,1400,0
+PCG_D.US,D,20150612,000000,24.5,24.51,24.16,24.16,1511,0
+PCG_D.US,D,20150615,000000,24.52,24.52,24.36,24.36,600,0
+PCG_D.US,D,20150616,000000,24.45,24.45,24.26,24.26,200,0
+PCG_D.US,D,20150617,000000,24.46,24.46,24.11,24.11,710,0
+PCG_D.US,D,20150618,000000,24.35,24.432,24.315,24.34,700,0
+PCG_D.US,D,20150619,000000,24.355,24.52,24.346,24.52,1678,0
+PCG_D.US,D,20150622,000000,24.51,24.625,24.51,24.625,500,0
+PCG_D.US,D,20150623,000000,24.69,24.69,24.43,24.43,200,0
+PCG_D.US,D,20150624,000000,24.69,24.69,24.614,24.64,1500,0
+PCG_D.US,D,20150625,000000,24.67,24.67,24.27,24.6,2320,0
+PCG_D.US,D,20150626,000000,24.68,24.68,24.68,24.68,500,0
+PCG_D.US,D,20150630,000000,24.68,24.68,24.6,24.6,1098,0
+PCG_D.US,D,20150701,000000,24.32,24.95,24.3,24.95,1329,0
+PCG_D.US,D,20150702,000000,24.3,24.62,24.3,24.35,990,0
+PCG_D.US,D,20150706,000000,24.76,24.95,24.5,24.5,1139,0
+PCG_D.US,D,20150707,000000,24.4,24.4,24.4,24.4,250,0
+PCG_D.US,D,20150708,000000,24.9,24.9,24.36,24.37,600,0
+PCG_D.US,D,20150709,000000,24.695,24.695,24.591,24.591,735,0
+PCG_D.US,D,20150710,000000,24.39,24.62,24.39,24.62,300,0
+PCG_D.US,D,20150713,000000,24.38,24.38,24.37,24.37,500,0
+PCG_D.US,D,20150714,000000,24.89,24.89,24.89,24.89,200,0
+PCG_D.US,D,20150715,000000,24.38,24.71,24.35,24.7,3058,0
+PCG_D.US,D,20150716,000000,24.55,24.55,24.03,24.05,4556,0
+PCG_D.US,D,20150717,000000,24.08,24.08,23.69,23.891,3100,0
+PCG_D.US,D,20150720,000000,23.75,24.2,23.698,24,2523,0
+PCG_D.US,D,20150721,000000,24.1,24.1,24.1,24.1,150,0
+PCG_D.US,D,20150722,000000,24.1,24.3,24.1,24.3,200,0
+PCG_D.US,D,20150723,000000,24.15,24.25,24.15,24.15,1499,0
+PCG_D.US,D,20150727,000000,24.1,24.22,23.85,24.22,1921,0
+PCG_D.US,D,20150728,000000,24.15,24.15,24,24.15,4070,0
+PCG_D.US,D,20150730,000000,23.85,24,23.54,24,2032,0
+PCG_D.US,D,20150731,000000,24.07,24.07,23.55,23.55,200,0
+PCG_D.US,D,20150803,000000,24,24,24,24,100,0
+PCG_D.US,D,20150804,000000,24.05,24.05,24,24,2300,0
+PCG_D.US,D,20150806,000000,24.07,24.5,23.7,24.49,4650,0
+PCG_D.US,D,20150807,000000,24.5,24.5,24.18,24.18,2034,0
+PCG_D.US,D,20150810,000000,24.3,24.75,24.01,24.75,1200,0
+PCG_D.US,D,20150811,000000,24.25,24.59,24.25,24.43,664,0
+PCG_D.US,D,20150812,000000,24.43,24.43,24.27,24.27,200,0
+PCG_D.US,D,20150813,000000,25,25,24.07,24.32,1688,0
+PCG_D.US,D,20150814,000000,24.37,24.37,24.25,24.37,3100,0
+PCG_D.US,D,20150817,000000,24.47,24.85,24.4,24.85,408,0
+PCG_D.US,D,20150818,000000,24.774,24.9,24.21,24.792,1340,0
+PCG_D.US,D,20150819,000000,24.35,24.35,24.35,24.35,1760,0
+PCG_D.US,D,20150820,000000,25.56,25.56,24.56,24.56,550,0
+PCG_D.US,D,20150821,000000,24.8,24.8,24.01,24.273,5476,0
+PCG_D.US,D,20150824,000000,24.48,24.48,23.9,24.333,5004,0
+PCG_D.US,D,20150825,000000,24,24.48,24,24.48,1669,0
+PCG_D.US,D,20150826,000000,23.88,24.638,23.88,24.638,800,0
+PCG_D.US,D,20150827,000000,24.25,24.25,24.15,24.15,1095,0
+PCG_D.US,D,20150828,000000,24.05,24.05,24,24,2909,0
+PCG_D.US,D,20150902,000000,24,24,24,24,200,0
+PCG_D.US,D,20150904,000000,24.777,24.777,24.312,24.312,1500,0
+PCG_D.US,D,20150908,000000,24.7,24.7,24.05,24.05,500,0
+PCG_D.US,D,20150909,000000,24.432,24.432,24.432,24.432,263,0
+PCG_D.US,D,20150910,000000,23.96,24.347,23.96,24.347,200,0
+PCG_D.US,D,20150911,000000,24,24.5,24,24.5,606,0
+PCG_D.US,D,20150915,000000,24.42,24.42,24.06,24.06,800,0
+PCG_D.US,D,20150916,000000,24.04,24.04,24.02,24.04,750,0
+PCG_D.US,D,20150917,000000,24.24,24.497,24.24,24.28,2215,0
+PCG_D.US,D,20150918,000000,23.96,23.96,23.96,23.96,100,0
+PCG_D.US,D,20150921,000000,24.04,24.04,24,24,900,0
+PCG_D.US,D,20150922,000000,24.395,24.395,24.32,24.32,500,0
+PCG_D.US,D,20150924,000000,24.38,24.69,24.38,24.69,3665,0
+PCG_D.US,D,20150925,000000,24.48,24.65,24.08,24.65,800,0
+PCG_D.US,D,20150929,000000,24.48,24.48,24.07,24.4,524,0
+PCG_D.US,D,20151001,000000,24.3,24.3,24.3,24.3,100,0
+PCG_D.US,D,20151002,000000,24.555,24.555,24.225,24.225,600,0
+PCG_D.US,D,20151005,000000,24.74,24.74,24.26,24.26,1012,0
+PCG_D.US,D,20151006,000000,24.48,24.48,24.27,24.27,700,0
+PCG_D.US,D,20151007,000000,24.051,24.3,24.051,24.3,1236,0
+PCG_D.US,D,20151009,000000,24.3,24.684,24.03,24.684,1387,0
+PCG_D.US,D,20151012,000000,24.48,24.64,24.48,24.48,456,0
+PCG_D.US,D,20151014,000000,24.56,24.56,24.56,24.56,100,0
+PCG_D.US,D,20151015,000000,24.6,24.6,24.6,24.6,400,0
+PCG_D.US,D,20151016,000000,24.33,24.33,24.33,24.33,200,0
+PCG_D.US,D,20151019,000000,24.55,24.75,24.55,24.75,1100,0
+PCG_D.US,D,20151020,000000,24.75,25.5,24.2,25.19,2747,0
+PCG_D.US,D,20151022,000000,25.22,27.49,25.15,25.817,5364,0
+PCG_D.US,D,20151023,000000,25.19,25.29,24.82,24.82,8884,0
+PCG_D.US,D,20151026,000000,25,25.1,25,25.09,850,0
+PCG_D.US,D,20151027,000000,24.84,25.514,24.82,25.04,1500,0
+PCG_D.US,D,20151028,000000,25.29,25.29,24.8,24.8,982,0
+PCG_D.US,D,20151029,000000,24.75,24.8,24.75,24.8,1800,0
+PCG_D.US,D,20151102,000000,25,25,24.8,24.8,528,0
+PCG_D.US,D,20151103,000000,24.77,25.09,24.77,25.09,766,0
+PCG_D.US,D,20151104,000000,24.5,25,24.5,24.6,1626,0
+PCG_D.US,D,20151105,000000,24.653,24.889,24.653,24.889,1150,0
+PCG_D.US,D,20151106,000000,24.33,24.42,24.3,24.42,850,0
+PCG_D.US,D,20151109,000000,24.493,24.493,24.493,24.493,500,0
+PCG_D.US,D,20151110,000000,24.45,24.45,24.4,24.4,850,0
+PCG_D.US,D,20151111,000000,24.28,25,24.28,25,2768,0
+PCG_D.US,D,20151112,000000,24.9,24.9,24.495,24.495,807,0
+PCG_D.US,D,20151113,000000,25.5,25.63,25.01,25.01,979,0
+PCG_D.US,D,20151117,000000,25.142,25.142,24.6,24.6,1317,0
+PCG_D.US,D,20151118,000000,25.45,25.45,25.45,25.45,100,0
+PCG_D.US,D,20151119,000000,24.27,25,24.27,24.85,17140,0
+PCG_D.US,D,20151120,000000,25,25,24.5,24.56,12000,0
+PCG_D.US,D,20151123,000000,24.75,25.089,24.5,24.5,5052,0
+PCG_D.US,D,20151124,000000,24.996,24.996,24.85,24.85,4880,0
+PCG_D.US,D,20151125,000000,24.85,24.85,24.85,24.85,725,0
+PCG_D.US,D,20151127,000000,24.85,24.85,24.85,24.85,250,0
+PCG_D.US,D,20151130,000000,25,25,24.31,24.65,1300,0
+PCG_D.US,D,20151201,000000,25,25,24.672,24.77,2657,0
+PCG_D.US,D,20151202,000000,24.989,25,24.7,24.7,8700,0
+PCG_D.US,D,20151203,000000,24.8,25,24.505,24.75,6550,0
+PCG_D.US,D,20151204,000000,24.745,24.745,24.745,24.745,825,0
+PCG_D.US,D,20151207,000000,24.99,25,24.75,24.75,7360,0
+PCG_D.US,D,20151208,000000,24.995,24.995,24.7,24.7,2500,0
+PCG_D.US,D,20151209,000000,25,25,24.6,24.6,3000,0
+PCG_D.US,D,20151210,000000,24.645,24.645,24.645,24.645,700,0
+PCG_D.US,D,20151211,000000,24.55,25,24.55,25,3000,0
+PCG_D.US,D,20151214,000000,24.804,24.804,24.664,24.8,1355,0
+PCG_D.US,D,20151215,000000,25,25,24.51,24.54,4974,0
+PCG_D.US,D,20151216,000000,24.9,24.9,24.9,24.9,1000,0
+PCG_D.US,D,20151217,000000,24.52,24.52,24.52,24.52,100,0
+PCG_D.US,D,20151218,000000,24.5,24.69,24.5,24.63,1300,0
+PCG_D.US,D,20151222,000000,24.5,24.51,24.5,24.5,600,0
+PCG_D.US,D,20151223,000000,24.572,24.593,24.5,24.5,2220,0
+PCG_D.US,D,20151228,000000,24.86,24.86,24.5,24.654,936,0
+PCG_D.US,D,20151229,000000,25,25,24.81,24.81,1425,0
+PCG_D.US,D,20151230,000000,24.5001,24.8057,24.5001,24.5438,1700,0
+PCG_D.US,D,20151231,000000,24.8609,24.8609,24.52,24.59,1356,0
+PCG_D.US,D,20160104,000000,24.75,24.75,24.7,24.7,1200,0
+PCG_D.US,D,20160105,000000,24.57,25,24.57,24.82,4953,0
+PCG_D.US,D,20160106,000000,24.656,24.79,24.57,24.7305,3950,0
+PCG_D.US,D,20160107,000000,25,25,24.61,24.65,4229,0
+PCG_D.US,D,20160108,000000,24.74,24.9999,24.38,24.4154,4248,0
+PCG_D.US,D,20160111,000000,25,25.03,24.66,24.66,5237,0
+PCG_D.US,D,20160112,000000,24.9,24.9,24.9,24.9,505,0
+PCG_D.US,D,20160113,000000,24.9,25.5906,24.75,25.5906,3658,0
+PCG_D.US,D,20160114,000000,25.12,25.12,25.12,25.12,400,0
+PCG_D.US,D,20160115,000000,24.9,25.3,24.9,25.3,680,0
+PCG_D.US,D,20160119,000000,24.55,24.55,24.55,24.55,0,0
+PCG_D.US,D,20160120,000000,24.76,24.76,24.75,24.76,2200,0
+PCG_D.US,D,20160121,000000,24.75,24.88,24.75,24.88,815,0
+PCG_D.US,D,20160122,000000,25,25.2,24.88,24.8801,1774,0
+PCG_D.US,D,20160125,000000,25.2,25.2,24.924,25.17,982,0
+PCG_D.US,D,20160126,000000,25.17,26.25,25.168,25.168,6824,0
+PCG_D.US,D,20160127,000000,25.5,25.5,25.5,25.5,456,0
+PCG_D.US,D,20160129,000000,25.23,25.2499,24.9,25,3210,0
+PCG_D.US,D,20160201,000000,25,25.25,25,25,1260,0
+PCG_D.US,D,20160202,000000,25.24,25.39,25.08,25.39,2209,0
+PCG_D.US,D,20160203,000000,25.4,25.4,24.842,25.2,905,0
+PCG_D.US,D,20160204,000000,25.46,25.46,25.35,25.35,593,0
+PCG_D.US,D,20160208,000000,25.47,25.47,25.0001,25.0001,660,0
+PCG_D.US,D,20160209,000000,25.0001,25.0001,24.75,24.95,17332,0
+PCG_D.US,D,20160210,000000,24.6,25.33,24.6,24.8308,6600,0
+PCG_D.US,D,20160211,000000,24.9,25.3499,24.9,25.157,1441,0
+PCG_D.US,D,20160212,000000,25,25.0574,25,25.0574,420,0
+PCG_D.US,D,20160216,000000,25.38,25.38,25.1001,25.38,613,0
+PCG_D.US,D,20160217,000000,25.365,25.365,25.05,25.05,1495,0
+PCG_D.US,D,20160219,000000,25.15,25.15,25.15,25.15,178,0
+PCG_D.US,D,20160222,000000,25.21,25.21,25.1,25.1001,1444,0
+PCG_D.US,D,20160223,000000,24.9,25.2208,24.85,25,5961,0
+PCG_D.US,D,20160224,000000,25.245,25.25,25.1915,25.1915,2500,0
+PCG_D.US,D,20160225,000000,25.1001,25.2,24.9,25.2,2009,0
+PCG_D.US,D,20160226,000000,25.2,25.2,25.0001,25.0001,1500,0
+PCG_D.US,D,20160229,000000,24.9816,25.246,24.9816,25.246,2104,0
+PCG_D.US,D,20160301,000000,25.249,25.2499,25,25,1255,0
+PCG_D.US,D,20160302,000000,25.25,25.39,25.08,25.37,2736,0
+PCG_D.US,D,20160303,000000,25.39,25.39,25.0535,25.35,824,0
+PCG_D.US,D,20160304,000000,25.35,25.35,25.1189,25.1189,500,0
+PCG_D.US,D,20160307,000000,25.3,25.3781,25.05,25.05,3100,0
+PCG_D.US,D,20160308,000000,25.37,25.38,25,25.14,6020,0
+PCG_D.US,D,20160309,000000,25.1,25.1,24.88,24.9849,2894,0
+PCG_D.US,D,20160310,000000,25.1374,25.1374,25.0231,25.0231,550,0
+PCG_D.US,D,20160311,000000,25.0557,25.1521,25.02,25.03,3582,0
+PCG_D.US,D,20160314,000000,25.24,25.37,24.94,25,10617,0
+PCG_D.US,D,20160315,000000,25.05,25.149,25.03,25.149,975,0
+PCG_D.US,D,20160316,000000,25.15,25.15,25.15,25.15,200,0
+PCG_D.US,D,20160317,000000,25.15,25.15,25.02,25.03,2295,0
+PCG_D.US,D,20160318,000000,25.2,25.2,25.2,25.2,100,0
+PCG_D.US,D,20160321,000000,25.23,25.3,25.1,25.3,1830,0
+PCG_D.US,D,20160322,000000,25.15,25.3,25.03,25.3,1129,0
+PCG_D.US,D,20160323,000000,25.1501,25.3,25.15,25.2999,3400,0
+PCG_D.US,D,20160324,000000,25.29,25.3,25.2681,25.2999,1675,0
+PCG_D.US,D,20160328,000000,25.3,25.3,24.915,25,6239,0
+PCG_D.US,D,20160329,000000,25.1737,25.18,25.1737,25.18,800,0
+PCG_D.US,D,20160330,000000,25.02,25.2396,25.02,25.2396,900,0
+PCG_D.US,D,20160331,000000,25.15,25.26,25.15,25.2025,1200,0
+PCG_D.US,D,20160401,000000,25.2009,25.2899,25.1,25.2,6909,0
+PCG_D.US,D,20160404,000000,25.125,25.2299,25.125,25.2299,996,0
+PCG_D.US,D,20160405,000000,25.27,25.27,25.27,25.27,1000,0
+PCG_D.US,D,20160407,000000,25.0201,25.05,25.0201,25.05,590,0
+PCG_D.US,D,20160408,000000,25.04,25.227,25.02,25.02,3551,0
+PCG_D.US,D,20160411,000000,25.15,25.24,25.15,25.24,1219,0
+PCG_D.US,D,20160412,000000,25.0201,25.05,25.02,25.02,6887,0
+PCG_D.US,D,20160413,000000,25.137,25.15,25.02,25.14,28975,0
+PCG_D.US,D,20160414,000000,25.15,25.15,25.1212,25.1212,1113,0
+PCG_D.US,D,20160415,000000,25.2,25.39,25.2,25.3106,9440,0
+PCG_D.US,D,20160418,000000,25.25,25.25,25.25,25.25,100,0
+PCG_D.US,D,20160419,000000,25.72,25.72,25.5,25.6,4275,0
+PCG_D.US,D,20160420,000000,25.6,25.71,25.3601,25.6,3963,0
+PCG_D.US,D,20160421,000000,25.74,25.75,25.6,25.6,3745,0
+PCG_D.US,D,20160422,000000,25.6,25.6,25.11,25.5,1800,0
+PCG_D.US,D,20160427,000000,25.04,25.42,25.04,25.36,1740,0
+PCG_D.US,D,20160428,000000,25.33,25.599,25.3,25.3,9631,0
+PCG_D.US,D,20160429,000000,25.68,25.7,25.31,25.31,1200,0
+PCG_D.US,D,20160502,000000,25.315,25.3238,25.31,25.31,1214,0
+PCG_D.US,D,20160504,000000,25.44,25.44,25.4001,25.4001,300,0
+PCG_D.US,D,20160505,000000,25.2978,25.63,25.2978,25.63,1798,0
+PCG_D.US,D,20160506,000000,25.5765,25.5765,25.5,25.5,1400,0
+PCG_D.US,D,20160509,000000,26,26,25.2,25.3238,5914,0
+PCG_D.US,D,20160510,000000,25.34,25.34,25.3301,25.3301,350,0
+PCG_D.US,D,20160512,000000,25.4,25.4,25.4,25.4,191,0
+PCG_D.US,D,20160513,000000,25.8499,25.85,25.5,25.59,3235,0
+PCG_D.US,D,20160516,000000,25.92,26,25.6895,26,2020,0
+PCG_D.US,D,20160517,000000,25.8,25.8,25.6904,25.7168,3436,0
+PCG_D.US,D,20160518,000000,25.55,25.55,25.41,25.55,547,0
+PCG_D.US,D,20160519,000000,25.41,25.427,25.3,25.3,1400,0
+PCG_D.US,D,20160520,000000,25.263,25.509,25.1501,25.1501,865,0
+PCG_D.US,D,20160523,000000,25.52,25.7499,25.52,25.7499,816,0
+PCG_D.US,D,20160524,000000,25.1501,25.23,25.15,25.23,305,0
+PCG_D.US,D,20160526,000000,25.7215,25.9301,25.42,25.6,11361,0
+PCG_D.US,D,20160527,000000,25.38,25.9301,25.28,25.3,29393,0
+PCG_D.US,D,20160531,000000,25.29,25.6,25.26,25.31,15485,0
+PCG_D.US,D,20160601,000000,25.6,25.651,25.3,25.3,2789,0
+PCG_D.US,D,20160602,000000,25.272,25.58,25.2599,25.34,6729,0
+PCG_D.US,D,20160603,000000,25.45,25.45,25.45,25.45,104,0
+PCG_D.US,D,20160606,000000,25.6012,25.72,25.6012,25.72,501,0
+PCG_D.US,D,20160607,000000,25.59,25.7,25.3738,25.7,1924,0
+PCG_D.US,D,20160608,000000,25.73,25.73,25.73,25.73,100,0
+PCG_D.US,D,20160609,000000,25.73,25.7353,25.7,25.71,1141,0
+PCG_D.US,D,20160610,000000,25.72,25.72,25.71,25.71,443,0
+PCG_D.US,D,20160613,000000,25.75,25.75,25.5754,25.5754,1564,0
+PCG_D.US,D,20160614,000000,25.58,26,25.58,26,4144,0
+PCG_D.US,D,20160615,000000,25.92,25.92,25.75,25.7584,4665,0
+PCG_D.US,D,20160616,000000,25.35,25.85,25.35,25.8499,3547,0
+PCG_D.US,D,20160617,000000,25.76,25.8714,25.7,25.8714,4372,0
+PCG_D.US,D,20160620,000000,26.3,26.3,26.1501,26.1598,1335,0
+PCG_D.US,D,20160621,000000,26.25,26.25,25.85,25.85,6883,0
+PCG_D.US,D,20160622,000000,25.88,25.89,25.79,25.79,2000,0
+PCG_D.US,D,20160623,000000,25.71,26.14,25.71,26.07,450,0
+PCG_D.US,D,20160624,000000,25.865,25.865,25.865,25.865,100,0
+PCG_D.US,D,20160627,000000,25.85,25.86,25.4705,25.59,2394,0
+PCG_D.US,D,20160628,000000,26.0299,26.0299,25.8719,25.8719,2100,0
+PCG_D.US,D,20160629,000000,26.0522,26.07,25.97,26.07,4228,0
+PCG_D.US,D,20160630,000000,25.8302,26.01,25.8302,26.01,900,0
+PCG_D.US,D,20160701,000000,26.07,26.25,26.07,26.25,11900,0
+PCG_D.US,D,20160705,000000,26.1922,26.26,26.1,26.1,400,0
+PCG_D.US,D,20160706,000000,26.3,27.5,26.2,26.9,10436,0
+PCG_D.US,D,20160707,000000,27.03,27.03,25.9,27.03,1770,0
+PCG_D.US,D,20160708,000000,26.75,26.75,26.15,26.15,4097,0
+PCG_D.US,D,20160711,000000,26.69,26.69,26.12,26.4899,5821,0
+PCG_D.US,D,20160712,000000,26.3692,26.3714,26.2655,26.3714,3791,0
+PCG_D.US,D,20160713,000000,26.18,26.32,26.15,26.29,2854,0
+PCG_D.US,D,20160714,000000,26.1,26.33,26.1,26.33,1140,0
+PCG_D.US,D,20160718,000000,26.1529,26.48,26.1,26.48,8538,0
+PCG_D.US,D,20160719,000000,26.47,26.47,26.47,26.47,474,0
+PCG_D.US,D,20160720,000000,26.35,26.64,26.35,26.64,360,0
+PCG_D.US,D,20160721,000000,26.616,26.616,26.24,26.31,3014,0
+PCG_D.US,D,20160722,000000,26.6,26.745,25.9,26.03,35793,0
+PCG_D.US,D,20160725,000000,25.99,26.448,25.99,26.3081,2593,0
+PCG_D.US,D,20160726,000000,26.03,26.39,26.03,26.25,3026,0
+PCG_D.US,D,20160727,000000,26.209,26.209,26.209,26.209,466,0
+PCG_D.US,D,20160728,000000,25.81,25.82,25.81,25.82,262,0
+PCG_D.US,D,20160729,000000,25.8947,25.8947,25.8947,25.8947,786,0
+PCG_D.US,D,20160802,000000,26.03,26.049,26.02,26.03,500,0
+PCG_D.US,D,20160803,000000,25.6,25.9999,25.6,25.9999,3900,0
+PCG_D.US,D,20160804,000000,25.8242,25.84,25.81,25.81,4400,0
+PCG_D.US,D,20160805,000000,25.8686,25.9999,25.8686,25.94,2550,0
+PCG_D.US,D,20160808,000000,25.9999,26.14,25.99,26.05,1800,0
+PCG_D.US,D,20160809,000000,25.7201,26.0499,25.7201,26.0499,1300,0
+PCG_D.US,D,20160810,000000,26.05,26.1599,25.975,26.1599,807,0
+PCG_D.US,D,20160811,000000,26.15,26.15,26.0192,26.15,2075,0
+PCG_D.US,D,20160812,000000,26.03,26.03,26.03,26.03,278,0
+PCG_D.US,D,20160815,000000,26.16,26.16,26.1,26.1,1267,0
+PCG_D.US,D,20160816,000000,26.055,26.5,26.055,26.21,22017,0
+PCG_D.US,D,20160817,000000,26.31,26.43,26.1071,26.2,775,0
+PCG_D.US,D,20160818,000000,26.5001,26.5001,26.5,26.5,2150,0
+PCG_D.US,D,20160819,000000,26.3,26.3486,26.3,26.3486,310,0
+PCG_D.US,D,20160823,000000,26.2,26.2,26.2,26.2,100,0
+PCG_D.US,D,20160824,000000,25.96,26.43,25.96,26.43,4000,0
+PCG_D.US,D,20160825,000000,26.43,26.43,26.22,26.22,2140,0
+PCG_D.US,D,20160829,000000,26.47,26.47,26.22,26.3999,2885,0
+PCG_D.US,D,20160830,000000,26.4162,26.4299,26.4162,26.4299,884,0
+PCG_D.US,D,20160831,000000,26.2401,26.49,26.04,26.15,2573,0
+PCG_D.US,D,20160902,000000,26.36,27.05,25.96,26.1,9662,0
+PCG_D.US,D,20160906,000000,26.5617,26.5617,26.26,26.2601,1103,0
+PCG_D.US,D,20160907,000000,26.2671,26.461,26.13,26.13,801,0
+PCG_D.US,D,20160909,000000,26.4565,26.4565,26.4565,26.4565,100,0
+PCG_D.US,D,20160913,000000,26.1301,26.3475,26.1,26.13,7355,0
+PCG_D.US,D,20160915,000000,26.43,26.43,26.42,26.42,204,0
+PCG_D.US,D,20160916,000000,26.14,26.14,26.11,26.13,1685,0
+PCG_D.US,D,20160919,000000,26.1,26.3,26.1,26.25,3336,0
+PCG_D.US,D,20160921,000000,26.12,26.44,26.12,26.44,5848,0
+PCG_D.US,D,20160923,000000,26.3,26.3,26.25,26.25,902,0
+PCG_D.US,D,20160928,000000,26.08,26.13,26.08,26.13,900,0
+PCG_D.US,D,20160929,000000,26.06,26.06,26.0301,26.0301,550,0
+PCG_D.US,D,20161003,000000,26.03,26.08,26.03,26.0515,950,0
+PCG_D.US,D,20161004,000000,26.07,26.3,26.07,26.3,967,0
+PCG_D.US,D,20161005,000000,26.302,26.302,26.302,26.302,167,0
+PCG_D.US,D,20161006,000000,26.47,26.47,26.2554,26.2554,500,0
+PCG_D.US,D,20161007,000000,26.25,26.5,26.06,26.19,1250,0
+PCG_D.US,D,20161010,000000,26.44,26.45,26.19,26.19,1680,0
+PCG_D.US,D,20161011,000000,26.25,26.25,26.25,26.25,150,0
+PCG_D.US,D,20161012,000000,26.15,26.15,26.15,26.15,1030,0
+PCG_D.US,D,20161013,000000,26.07,26.07,26.07,26.07,109,0
+PCG_D.US,D,20161014,000000,26.3,26.3,26.1499,26.1499,800,0
+PCG_D.US,D,20161017,000000,26.25,26.25,26.25,26.25,345,0
+PCG_D.US,D,20161018,000000,26.11,26.11,26.11,26.11,134,0
+PCG_D.US,D,20161021,000000,26.3684,26.3684,26.31,26.31,1045,0
+PCG_D.US,D,20161024,000000,26.35,26.35,26.35,26.35,700,0
+PCG_D.US,D,20161025,000000,26.153,26.3822,26.153,26.3285,900,0
+PCG_D.US,D,20161027,000000,26.1653,26.4,26.1653,26.2925,971,0
+PCG_D.US,D,20161028,000000,26.44,26.4499,26.25,26.25,963,0
+PCG_D.US,D,20161031,000000,26.45,26.45,26.45,26.45,200,0
+PCG_D.US,D,20161102,000000,26.01,26.01,26.01,26.01,100,0
+PCG_D.US,D,20161103,000000,26.32,26.45,26.25,26.25,3175,0
+PCG_D.US,D,20161104,000000,26.01,26.01,26.01,26.01,180,0
+PCG_D.US,D,20161107,000000,25.7,26,25.49,26,10180,0
+PCG_D.US,D,20161108,000000,26,26.3,25.8,25.8,6110,0
+PCG_D.US,D,20161109,000000,25.9999,26,25.21,26,2520,0
+PCG_D.US,D,20161110,000000,25.75,25.75,25.75,25.75,470,0
+PCG_D.US,D,20161111,000000,26.15,26.15,25.6969,25.6969,2004,0
+PCG_D.US,D,20161114,000000,25.33,25.605,25.25,25.25,3029,0
+PCG_D.US,D,20161115,000000,25.95,25.95,24.74,25.035,1586,0
+PCG_D.US,D,20161116,000000,25.755,25.755,24.75,24.75,1780,0
+PCG_D.US,D,20161117,000000,25.11,25.4878,25,25.38,5906,0
+PCG_D.US,D,20161118,000000,25.39,25.4,25.39,25.4,854,0
+PCG_D.US,D,20161121,000000,25.2101,25.78,25.2101,25.78,1192,0
+PCG_D.US,D,20161122,000000,25.25,25.449,25,25.1352,3531,0
+PCG_D.US,D,20161123,000000,25.12,25.41,25.11,25.41,1901,0
+PCG_D.US,D,20161125,000000,25.8249,25.8249,25.41,25.41,600,0
+PCG_D.US,D,20161128,000000,25.14,25.4311,25.14,25.1768,652,0
+PCG_D.US,D,20161129,000000,25.3,25.73,25.3,25.73,1202,0
+PCG_D.US,D,20161130,000000,25.72,25.72,25.359,25.5747,1571,0
+PCG_D.US,D,20161201,000000,25.386,25.44,25.2157,25.29,502,0
+PCG_D.US,D,20161202,000000,25.3162,25.4499,25.26,25.4499,2351,0
+PCG_D.US,D,20161205,000000,24.75,25.45,24.75,25.33,5407,0
+PCG_D.US,D,20161208,000000,25.2,25.2,25.2,25.2,643,0
+PCG_D.US,D,20161209,000000,25.2,25.36,25.13,25.2879,3296,0
+PCG_D.US,D,20161212,000000,25.23,25.25,25.07,25.07,2900,0
+PCG_D.US,D,20161213,000000,25.3,25.84,25.3,25.4599,4095,0
+PCG_D.US,D,20161214,000000,25.08,25.2999,25.05,25.2999,1100,0
+PCG_D.US,D,20161215,000000,25.24,25.24,25.239,25.24,1100,0
+PCG_D.US,D,20161216,000000,25.0119,25.16,25.0119,25.16,850,0
+PCG_D.US,D,20161219,000000,25.15,25.4,25.15,25.15,1953,0
+PCG_D.US,D,20161220,000000,25.55,25.8122,25.34,25.34,2200,0
+PCG_D.US,D,20161221,000000,25.72,25.72,25.42,25.42,406,0
+PCG_D.US,D,20161222,000000,25.3392,25.3429,25.3392,25.3429,1105,0
+PCG_D.US,D,20161223,000000,25.24,25.24,25.2,25.23,1700,0
+PCG_D.US,D,20161227,000000,25.67,25.73,25.67,25.73,403,0
+PCG_D.US,D,20170103,000000,25.25,25.25,25.2,25.2,1082,0
+PCG_D.US,D,20170104,000000,25.71,25.71,25.02,25.3,3583,0
+PCG_D.US,D,20170105,000000,25.4255,25.4255,25.25,25.25,400,0
+PCG_D.US,D,20170106,000000,25.25,25.25,25.02,25.0558,2120,0
+PCG_D.US,D,20170109,000000,25.11,25.14,25.08,25.08,2300,0
+PCG_D.US,D,20170110,000000,25.3,25.4011,25.21,25.3209,2420,0
+PCG_D.US,D,20170111,000000,25.28,25.28,25.28,25.28,850,0
+PCG_D.US,D,20170112,000000,25.28,25.7,25.28,25.69,1466,0
+PCG_D.US,D,20170113,000000,25.69,25.69,25.2152,25.2152,600,0
+PCG_D.US,D,20170117,000000,25.22,25.3253,25.22,25.23,9636,0
+PCG_D.US,D,20170118,000000,25.25,25.7,25.25,25.69,6211,0
+PCG_D.US,D,20170119,000000,25.8,26.05,25.5,25.92,14284,0
+PCG_D.US,D,20170120,000000,25.7117,26.1855,25.7117,26.12,685,0
+PCG_D.US,D,20170123,000000,26.12,26.65,26.12,26.12,41098,0
+PCG_D.US,D,20170124,000000,26.4,26.44,26.23,26.29,12262,0
+PCG_D.US,D,20170125,000000,26.23,26.4,26.23,26.25,17989,0
+PCG_D.US,D,20170126,000000,26.24,26.5,26.2,26.2,63184,0
+PCG_D.US,D,20170130,000000,25.9,25.92,25.89,25.92,400,0
+PCG_D.US,D,20170131,000000,25.88,26.0305,25.75,26.0305,1742,0
+PCG_D.US,D,20170201,000000,25.8,26.25,25.75,26,4121,0
+PCG_D.US,D,20170203,000000,25.9,26.19,25.82,25.85,2518,0
+PCG_D.US,D,20170206,000000,25.75,26.05,25.75,26.05,1057,0
+PCG_D.US,D,20170207,000000,26.15,26.15,26.15,26.15,201,0
+PCG_D.US,D,20170209,000000,26.0035,26.0035,26.0001,26.0001,810,0
+PCG_D.US,D,20170210,000000,26.1925,26.1925,26.05,26.05,1018,0
+PCG_D.US,D,20170213,000000,26,26.25,25.8,26.25,1620,0
+PCG_D.US,D,20170215,000000,26.05,26.09,25.8,26.09,3177,0
+PCG_D.US,D,20170216,000000,26.15,26.15,25.8,25.96,21506,0
+PCG_D.US,D,20170217,000000,26,26,25.8,26,6530,0
+PCG_D.US,D,20170222,000000,25.87,26.35,25.7,26.09,41654,0
+PCG_D.US,D,20170223,000000,26,26,25.87,25.87,1728,0
+PCG_D.US,D,20170224,000000,25.89,26.24,25.75,26.23,4750,0
+PCG_D.US,D,20170227,000000,26.15,26.4,26.15,26.4,4800,0
+PCG_D.US,D,20170301,000000,26.29,26.72,25.92,26.3,51997,0
+PCG_D.US,D,20170302,000000,26.33,26.38,26.26,26.26,7568,0
+PCG_D.US,D,20170303,000000,26.31,26.55,26.1,26.55,15741,0
+PCG_D.US,D,20170306,000000,26.2,26.37,25.97,26.2,18472,0
+PCG_D.US,D,20170307,000000,26.5,26.5,26.02,26.1,11248,0
+PCG_D.US,D,20170308,000000,26.15,26.5,26.02,26.3,38415,0
+PCG_D.US,D,20170309,000000,25.9958,26.5,25.87,26.2,3111,0
+PCG_D.US,D,20170310,000000,25.97,26.02,25.96,26,4109,0
+PCG_D.US,D,20170313,000000,26,26.35,26,26.35,6258,0
+PCG_D.US,D,20170314,000000,26.15,26.15,26.1,26.1,1879,0
+PCG_D.US,D,20170315,000000,26.1,26.5,26,26.01,3377,0
+PCG_D.US,D,20170316,000000,26,26.01,26,26.01,200,0
+PCG_D.US,D,20170320,000000,26.02,26.45,26.02,26.45,12441,0
+PCG_D.US,D,20170321,000000,26.03,26.2,26.03,26.2,3085,0
+PCG_D.US,D,20170323,000000,26.21,26.2759,26.21,26.21,2341,0
+PCG_D.US,D,20170327,000000,26.05,26.15,26.05,26.15,3250,0
+PCG_D.US,D,20170328,000000,26.0001,26.464,26,26.464,41473,0
+PCG_D.US,D,20170329,000000,26.23,26.5,26.2,26.5,61114,0
+PCG_D.US,D,20170330,000000,26.46,26.49,26.2,26.46,10000,0
+PCG_D.US,D,20170331,000000,26.49,26.49,26.49,26.49,400,0
+PCG_D.US,D,20170403,000000,26.12,26.35,26.1,26.35,2315,0
+PCG_D.US,D,20170404,000000,26.25,26.49,26.09,26.48,2300,0
+PCG_D.US,D,20170405,000000,26.48,26.48,26.15,26.15,1474,0
+PCG_D.US,D,20170406,000000,26.44,26.47,26.39,26.47,2650,0
+PCG_D.US,D,20170407,000000,26.1424,26.1424,26.1424,26.1424,750,0
+PCG_D.US,D,20170410,000000,26.47,26.47,26.2441,26.2441,1604,0
+PCG_D.US,D,20170411,000000,26.47,26.47,26.24,26.24,762,0
+PCG_D.US,D,20170412,000000,26.16,26.23,26.15,26.17,2919,0
+PCG_D.US,D,20170413,000000,26.18,26.18,26.18,26.18,320,0
+PCG_D.US,D,20170417,000000,26.22,26.25,26.22,26.25,200,0
+PCG_D.US,D,20170418,000000,26.19,26.26,26.18,26.25,1060,0
+PCG_D.US,D,20170424,000000,26.46,26.46,26.46,26.46,944,0
+PCG_D.US,D,20170425,000000,26.26,26.5553,26.26,26.5553,600,0
+PCG_D.US,D,20170427,000000,26.45,26.45,26.45,26.45,244,0
+PCG_D.US,D,20170428,000000,26.33,26.35,26.33,26.35,367,0
+PCG_D.US,D,20170501,000000,26.5701,26.5701,26.5701,26.5701,500,0
+PCG_D.US,D,20170502,000000,26.33,26.33,26,26,733,0
+PCG_D.US,D,20170505,000000,26,26,25.96,25.97,1118,0
+PCG_D.US,D,20170509,000000,26.15,26.15,26.12,26.12,300,0
+PCG_D.US,D,20170511,000000,26.1406,26.25,26,26.2499,7213,0
+PCG_D.US,D,20170512,000000,26.1,26.1,26.1,26.1,182,0
+PCG_D.US,D,20170515,000000,26.24,26.24,26.24,26.24,263,0
+PCG_D.US,D,20170516,000000,26.2942,26.2942,26.02,26.02,1282,0
+PCG_D.US,D,20170517,000000,26.06,26.06,26.06,26.06,231,0
+PCG_D.US,D,20170518,000000,26.1,26.3,25.9,26.3,19615,0
+PCG_D.US,D,20170523,000000,26.2072,26.2072,26,26.2,11167,0
+PCG_D.US,D,20170524,000000,26.02,26.02,26,26,250,0
+PCG_D.US,D,20170525,000000,26,26,26,26,300,0
+PCG_D.US,D,20170530,000000,26,26.11,26,26.11,851,0
+PCG_D.US,D,20170531,000000,26.18,26.88,26.18,26.47,1355,0
+PCG_D.US,D,20170602,000000,26.42,26.42,26.42,26.42,100,0
+PCG_D.US,D,20170607,000000,26.78,26.78,26.01,26.1987,1178,0
+PCG_D.US,D,20170609,000000,26.2667,26.2667,26.2,26.2,500,0
+PCG_D.US,D,20170614,000000,26.11,26.11,26.11,26.11,100,0
+PCG_D.US,D,20170615,000000,26.15,26.45,26.15,26.45,1050,0
+PCG_D.US,D,20170619,000000,26.34,26.34,26.34,26.34,100,0
+PCG_D.US,D,20170621,000000,26.3,26.3,26.3,26.3,1000,0
+PCG_D.US,D,20170622,000000,26.1,26.35,26.1,26.35,1158,0
+PCG_D.US,D,20170623,000000,26.12,26.446,26.12,26.4432,2955,0
+PCG_D.US,D,20170627,000000,26.12,26.2,26.12,26.2,2049,0
+PCG_D.US,D,20170628,000000,26.2,26.39,26.2,26.39,3335,0
+PCG_D.US,D,20170629,000000,26.21,26.2501,26.21,26.25,1160,0
+PCG_D.US,D,20170705,000000,26.49,26.5,26.49,26.5,818,0
+PCG_D.US,D,20170707,000000,26.3,26.3,26.3,26.3,250,0
+PCG_D.US,D,20170711,000000,26.34,26.3636,26.3092,26.3092,1133,0
+PCG_D.US,D,20170712,000000,26.29,26.3,26.2647,26.2647,1349,0
+PCG_D.US,D,20170713,000000,26.25,26.5,26.2499,26.5,3584,0
+PCG_D.US,D,20170714,000000,26.49,26.49,26.4,26.4,359,0
+PCG_D.US,D,20170721,000000,26.5,26.95,26.425,26.5,2820,0
+PCG_D.US,D,20170724,000000,26.2001,26.5,26.2,26.5,4300,0
+PCG_D.US,D,20170725,000000,26.45,26.51,26.45,26.5,700,0
+PCG_D.US,D,20170726,000000,26.72,26.72,26.72,26.72,100,0
+PCG_D.US,D,20170727,000000,26.75,26.75,26.25,26.4,4219,0
+PCG_D.US,D,20170801,000000,26.2,26.85,25.55,25.55,3329,0
+PCG_D.US,D,20170802,000000,26.85,26.85,26.75,26.75,2988,0
+PCG_D.US,D,20170803,000000,26.08,26.7799,26.08,26.7799,1671,0
+PCG_D.US,D,20170804,000000,26.7537,26.7537,26.22,26.22,950,0
+PCG_D.US,D,20170807,000000,26.24,26.24,26.24,26.24,586,0
+PCG_D.US,D,20170808,000000,26.23,26.23,26.23,26.23,200,0
+PCG_D.US,D,20170809,000000,26.3153,26.3153,25.69,26.3,6870,0
+PCG_D.US,D,20170810,000000,26.08,26.08,26.08,26.08,152,0
+PCG_D.US,D,20170811,000000,26.3199,26.3199,26.3199,26.3199,180,0
+PCG_D.US,D,20170814,000000,26.4999,26.4999,26.4999,26.4999,570,0
+PCG_D.US,D,20170815,000000,26.51,26.51,26.04,26.05,2061,0
+PCG_D.US,D,20170816,000000,26.3499,26.3499,26.1615,26.1615,1009,0
+PCG_D.US,D,20170817,000000,26.08,26.1688,26.05,26.1688,961,0
+PCG_D.US,D,20170818,000000,26.2,26.5,26.2,26.5,5015,0
+PCG_D.US,D,20170821,000000,26.11,26.1461,26.1,26.13,700,0
+PCG_D.US,D,20170822,000000,26.13,26.13,26.13,26.13,510,0
+PCG_D.US,D,20170823,000000,26.13,26.13,26.13,26.13,150,0
+PCG_D.US,D,20170824,000000,26.2,26.21,26.2,26.2,300,0
+PCG_D.US,D,20170825,000000,26.0801,26.1193,26.0801,26.1193,401,0
+PCG_D.US,D,20170828,000000,26.16,26.35,26.1287,26.35,1820,0
+PCG_D.US,D,20170830,000000,26.2418,26.2418,26.2418,26.2418,674,0
+PCG_D.US,D,20170831,000000,26.08,26.4739,26.08,26.4739,10996,0
+PCG_D.US,D,20170901,000000,26.56,26.56,26.56,26.56,331,0
+PCG_D.US,D,20170906,000000,26.136,26.136,26.136,26.136,133,0
+PCG_D.US,D,20170908,000000,26.15,26.3513,26.15,26.3513,485,0
+PCG_D.US,D,20170911,000000,26.45,26.45,26.45,26.45,200,0
+PCG_D.US,D,20170914,000000,26.18,26.74,26.18,26.74,2286,0
+PCG_D.US,D,20170915,000000,26.11,26.68,26.11,26.304,1047,0
+PCG_D.US,D,20170920,000000,26.19,26.19,26.17,26.17,1162,0
+PCG_D.US,D,20170921,000000,26.1,26.1,26.1,26.1,100,0
+PCG_D.US,D,20170922,000000,26.16,26.2001,26.16,26.2,540,0
+PCG_D.US,D,20170927,000000,26.22,26.22,26.22,26.22,850,0
+PCG_D.US,D,20170928,000000,26.22,26.22,26.125,26.22,579,0
+PCG_D.US,D,20170929,000000,26.21,26.22,26.21,26.22,531,0
+PCG_D.US,D,20171002,000000,26.2235,26.2235,26.2235,26.2235,437,0
+PCG_D.US,D,20171005,000000,26.35,26.3501,26.35,26.35,2049,0
+PCG_D.US,D,20171009,000000,26.1301,26.55,26.1301,26.55,650,0
+PCG_D.US,D,20171010,000000,26.2908,26.2908,26.2908,26.2908,200,0
+PCG_D.US,D,20171011,000000,26.06,26.5,26.06,26.5,13500,0
+PCG_D.US,D,20171012,000000,26.35,26.45,26.15,26.45,1950,0
+PCG_D.US,D,20171013,000000,26.25,26.73,26.2,26.54,15331,0
+PCG_D.US,D,20171016,000000,26.3,26.35,26,26.35,10977,0
+PCG_D.US,D,20171017,000000,26.3798,26.5,26.28,26.28,2200,0
+PCG_D.US,D,20171018,000000,26.49,26.49,26.12,26.4861,2736,0
+PCG_D.US,D,20171019,000000,26.15,26.3543,26.15,26.3543,489,0
+PCG_D.US,D,20171023,000000,26.25,26.5,26.02,26.4,4370,0
+PCG_D.US,D,20171024,000000,26.35,26.35,26.248,26.248,700,0
+PCG_D.US,D,20171025,000000,26.12,26.1721,26.1,26.1721,1093,0
+PCG_D.US,D,20171026,000000,26.2,26.2,26.01,26.08,1911,0
+PCG_D.US,D,20171027,000000,26.15,26.42,26.1,26.42,3809,0
+PCG_D.US,D,20171031,000000,26,26,26,26,2000,0
+PCG_D.US,D,20171101,000000,25.91,26.2,25.91,26.2,3025,0
+PCG_D.US,D,20171102,000000,26,26.2,26,26.2,1100,0
+PCG_D.US,D,20171106,000000,26.2,26.4,26.2,26.4,1500,0
+PCG_D.US,D,20171107,000000,26.16,26.2485,26.15,26.228,700,0
+PCG_D.US,D,20171108,000000,26.18,26.21,26.18,26.21,1150,0
+PCG_D.US,D,20171113,000000,26.21,26.21,26.21,26.21,638,0
+PCG_D.US,D,20171114,000000,26.39,26.39,26,26,1620,0
+PCG_D.US,D,20171115,000000,26.37,26.37,26.37,26.37,297,0
+PCG_D.US,D,20171116,000000,26.28,26.3,26,26,5179,0
+PCG_D.US,D,20171117,000000,26,26.25,26,26.25,5050,0
+PCG_D.US,D,20171121,000000,26.1,26.4,26,26.35,1178,0
+PCG_D.US,D,20171122,000000,26.3497,26.3497,26.1,26.1,625,0
+PCG_D.US,D,20171124,000000,26.01,26.01,26.01,26.01,141,0
+PCG_D.US,D,20171127,000000,26.01,26.01,26.01,26.01,300,0
+PCG_D.US,D,20171128,000000,26.24,26.51,26.18,26.51,3375,0
+PCG_D.US,D,20171129,000000,26.5264,26.5264,26.3608,26.3608,325,0
+PCG_D.US,D,20171130,000000,26.15,26.15,26.11,26.11,718,0
+PCG_D.US,D,20171201,000000,26.05,26.4099,26.05,26.11,3656,0
+PCG_D.US,D,20171204,000000,26.2001,26.2001,26.2,26.2,800,0
+PCG_D.US,D,20171205,000000,26.1,26.45,26.1,26.45,1027,0
+PCG_D.US,D,20171206,000000,26.23,26.2529,26.2,26.2523,618,0
+PCG_D.US,D,20171207,000000,26.11,26.11,26.11,26.11,310,0
+PCG_D.US,D,20171208,000000,26.25,26.25,26.25,26.25,376,0
+PCG_D.US,D,20171211,000000,26.39,26.39,26.01,26.04,1847,0
+PCG_D.US,D,20171212,000000,26.1386,26.25,26,26.25,2586,0
+PCG_D.US,D,20171213,000000,26.38,26.39,26.2,26.2,6881,0
+PCG_D.US,D,20171214,000000,26.3,26.3117,26.3,26.3117,628,0
+PCG_D.US,D,20171219,000000,26.328,26.328,26.32,26.32,740,0
+PCG_D.US,D,20171220,000000,26.33,26.33,26.33,26.33,200,0
+PCG_D.US,D,20171221,000000,25,25,21.54,24,43238,0
+PCG_D.US,D,20171222,000000,24,24.8404,24,24.8404,11977,0
+PCG_D.US,D,20171226,000000,25.48,25.48,24.75,24.9,5094,0
+PCG_D.US,D,20171227,000000,24.65,25.65,24.5,24.7,14219,0
+PCG_D.US,D,20171228,000000,24.7,24.7,24,24.43,19246,0
+PCG_D.US,D,20171229,000000,24.36,24.648,24.15,24.15,8802,0
+PCG_D.US,D,20180102,000000,24.25,24.612,24.25,24.612,6787,0
+PCG_D.US,D,20180103,000000,24.45,24.45,24.25,24.26,8966,0
+PCG_D.US,D,20180104,000000,24.26,24.35,24.02,24.02,1921,0
+PCG_D.US,D,20180105,000000,24.3889,24.3889,24.0501,24.16,5502,0
+PCG_D.US,D,20180108,000000,24.4,24.4,23.76,23.7842,12833,0
+PCG_D.US,D,20180109,000000,23.95,23.95,23.33,23.7344,17454,0
+PCG_D.US,D,20180110,000000,23.63,24,23.63,23.87,4575,0
+PCG_D.US,D,20180111,000000,23.71,23.71,23.55,23.63,7329,0
+PCG_D.US,D,20180112,000000,23.65,23.9205,23.65,23.9205,2546,0
+PCG_D.US,D,20180116,000000,23.9,23.9,23.65,23.65,3730,0
+PCG_D.US,D,20180117,000000,23.64,23.865,23.64,23.7544,5371,0
+PCG_D.US,D,20180118,000000,23.75,24.1,23.75,23.95,5469,0
+PCG_D.US,D,20180119,000000,24.2,24.2,23.86,23.86,2105,0
+PCG_D.US,D,20180122,000000,23.86,24.89,23.86,24.02,1086,0
+PCG_D.US,D,20180123,000000,24.23,24.23,23.86,23.95,3151,0
+PCG_D.US,D,20180124,000000,24.24,24.24,23.75,23.99,3757,0
+PCG_D.US,D,20180125,000000,23.99,23.99,23.617,23.7018,9324,0
+PCG_D.US,D,20180126,000000,23.71,23.71,23.55,23.65,5646,0
+PCG_D.US,D,20180129,000000,23.15,23.4,21.01,22.6,36422,0
+PCG_D.US,D,20180130,000000,22.1,22.67,22.1,22.28,13253,0
+PCG_D.US,D,20180131,000000,22.46,22.92,22.2,22.43,5160,0
+PCG_D.US,D,20180201,000000,22.33,23.16,22.01,22.28,8096,0
+PCG_D.US,D,20180202,000000,22.28,22.3,22.05,22.2589,8761,0
+PCG_D.US,D,20180205,000000,21.76,22,21.76,21.78,6660,0
+PCG_D.US,D,20180206,000000,21.89,22.35,21.87,22.1116,9092,0
+PCG_D.US,D,20180207,000000,21.901,21.9256,21.75,21.75,6057,0
+PCG_D.US,D,20180208,000000,21.3,22.0778,21.3,21.84,12533,0
+PCG_D.US,D,20180209,000000,22.24,22.24,21.9,22.2,3008,0
+PCG_D.US,D,20180212,000000,22,22.2,22,22.2,3353,0
+PCG_D.US,D,20180213,000000,21.53,21.9179,21.25,21.38,15558,0
+PCG_D.US,D,20180214,000000,21.49,21.9899,21.35,21.35,8361,0
+PCG_D.US,D,20180215,000000,21.36,21.6199,21.1,21.22,30305,0
+PCG_D.US,D,20180216,000000,21.01,22,21.01,21.54,7970,0
+PCG_D.US,D,20180220,000000,21.24,22,21.24,21.55,4368,0
+PCG_D.US,D,20180221,000000,21.89,22.1481,21.89,22.11,3934,0
+PCG_D.US,D,20180222,000000,22,22.19,21.8,22.19,7007,0
+PCG_D.US,D,20180223,000000,22.2,22.3899,21.75,22.35,6410,0
+PCG_D.US,D,20180226,000000,21.59,22.26,21.58,22.26,6041,0
+PCG_D.US,D,20180227,000000,22.09,22.39,22,22.17,3129,0
+PCG_D.US,D,20180228,000000,22.2501,22.64,21.41,21.53,8904,0
+PCG_D.US,D,20180301,000000,21.25,22.18,21.02,22.18,20037,0
+PCG_D.US,D,20180302,000000,21.75,21.97,21.7159,21.9251,5724,0
+PCG_D.US,D,20180305,000000,22.0001,22.024,21.2476,21.2476,3685,0
+PCG_D.US,D,20180306,000000,21.25,21.6382,21.24,21.5,6157,0
+PCG_D.US,D,20180307,000000,21.6,21.6,21.5,21.5,1072,0
+PCG_D.US,D,20180308,000000,21.5,21.5,21.5,21.5,217,0
+PCG_D.US,D,20180309,000000,21.65,21.65,20.94,21.04,4576,0
+PCG_D.US,D,20180312,000000,21.9,21.9,21.45,21.8495,4545,0
+PCG_D.US,D,20180313,000000,21.85,22.08,21.8,22.08,6628,0
+PCG_D.US,D,20180314,000000,21.7339,22.056,21.6432,21.7947,4528,0
+PCG_D.US,D,20180315,000000,22.43,22.43,21.55,21.55,2194,0
+PCG_D.US,D,20180316,000000,22.4899,22.4899,21.97,21.97,695,0
+PCG_D.US,D,20180319,000000,21.95,22.45,21.6616,21.6616,7485,0
+PCG_D.US,D,20180320,000000,21.8625,21.919,21.8625,21.919,1301,0
+PCG_D.US,D,20180321,000000,21.5701,21.8165,21.5701,21.8165,1317,0
+PCG_D.US,D,20180322,000000,21.775,21.8492,21.775,21.8492,371,0
+PCG_D.US,D,20180326,000000,21.8218,21.8218,21.11,21.11,6598,0
+PCG_D.US,D,20180327,000000,21.4985,21.8,21.21,21.21,9775,0
+PCG_D.US,D,20180328,000000,21.89,21.89,21.415,21.536,624,0
+PCG_D.US,D,20180329,000000,21.843,21.99,21.843,21.99,1062,0
+PCG_D.US,D,20180402,000000,21.9576,21.9576,21.191,21.191,1609,0
+PCG_D.US,D,20180403,000000,21.34,21.4,21.3255,21.4,1750,0
+PCG_D.US,D,20180404,000000,21.3095,21.3095,21.1101,21.1101,990,0
+PCG_D.US,D,20180405,000000,21.4965,21.4965,21.11,21.11,2933,0
+PCG_D.US,D,20180406,000000,21.22,21.6,21.22,21.6,1315,0
+PCG_D.US,D,20180409,000000,21.6,21.6,21,21.25,3513,0
+PCG_D.US,D,20180410,000000,21.1,21.1,20.6347,20.8,1941,0
+PCG_D.US,D,20180411,000000,21,21.2,21,21.19,810,0
+PCG_D.US,D,20180413,000000,21.04,21.04,21.04,21.04,100,0
+PCG_D.US,D,20180416,000000,21.0821,21.3,21.0821,21.3,960,0
+PCG_D.US,D,20180417,000000,21.4499,21.4499,21.4499,21.4499,536,0
+PCG_D.US,D,20180418,000000,21.22,21.4,21.22,21.4,1025,0
+PCG_D.US,D,20180419,000000,21.42,21.44,21.279,21.279,1880,0
+PCG_D.US,D,20180420,000000,21.73,21.73,21.12,21.55,1500,0
+PCG_D.US,D,20180423,000000,21.11,21.79,21.1,21.79,3161,0
+PCG_D.US,D,20180424,000000,21.475,21.475,21.11,21.13,738,0
+PCG_D.US,D,20180425,000000,21.36,21.39,21.36,21.36,310,0
+PCG_D.US,D,20180426,000000,20.7915,21.1428,20.75,20.75,4450,0
+PCG_D.US,D,20180427,000000,20.64,20.85,20.64,20.7685,1700,0
+PCG_D.US,D,20180430,000000,20.9964,20.9964,20.7515,20.7515,655,0
+PCG_D.US,D,20180501,000000,21.096,21.096,20.81,20.81,290,0
+PCG_D.US,D,20180502,000000,20.7,20.81,20.68,20.81,4560,0
+PCG_D.US,D,20180503,000000,20.75,21.0999,20.75,21.0999,735,0
+PCG_D.US,D,20180504,000000,20.895,21,20.8869,21,3563,0
+PCG_D.US,D,20180507,000000,20.7501,20.9803,20.71,20.71,6428,0
+PCG_D.US,D,20180508,000000,20.71,20.7814,20.65,20.65,6139,0
+PCG_D.US,D,20180509,000000,20.61,20.61,20.01,20.14,15476,0
+PCG_D.US,D,20180510,000000,20.2414,20.4571,20.19,20.4571,5373,0
+PCG_D.US,D,20180511,000000,20.5999,20.5999,20.2,20.2,1502,0
+PCG_D.US,D,20180514,000000,20.432,20.5999,20.0501,20.45,11415,0
+PCG_D.US,D,20180515,000000,20.6,20.6,20.01,20.4,2129,0
+PCG_D.US,D,20180516,000000,20.6,20.7107,20.5999,20.71,4048,0
+PCG_D.US,D,20180517,000000,20.95,20.95,20.88,20.9,916,0
+PCG_D.US,D,20180518,000000,21.11,21.71,21.11,21.3,3665,0
+PCG_D.US,D,20180521,000000,21.499,21.5,21.3,21.3,3165,0
+PCG_D.US,D,20180522,000000,21.45,21.45,21.3,21.3,5813,0
+PCG_D.US,D,20180523,000000,21.3,21.3255,21.3,21.3,1404,0
+PCG_D.US,D,20180524,000000,21.1053,21.1053,20.61,21.07,2550,0
+PCG_D.US,D,20180525,000000,20.7,21.21,20.7,21.21,1888,0
+PCG_D.US,D,20180529,000000,21.5518,21.553,20.65,20.65,3272,0
+PCG_D.US,D,20180530,000000,21.11,22.49,21.09,21.09,4014,0
+PCG_D.US,D,20180531,000000,21.1,21.36,21.1,21.36,383,0
+PCG_D.US,D,20180601,000000,21.6999,21.6999,21.4278,21.4278,2542,0
+PCG_D.US,D,20180604,000000,21.41,21.508,21.403,21.5,2813,0
+PCG_D.US,D,20180605,000000,21.5584,21.6775,21.4,21.5857,2927,0
+PCG_D.US,D,20180606,000000,21.26,21.5,21.26,21.5,1470,0
+PCG_D.US,D,20180607,000000,21.41,21.49,21.41,21.49,523,0
+PCG_D.US,D,20180608,000000,21.48,21.48,21.48,21.48,253,0
+PCG_D.US,D,20180611,000000,21.1,21.5,21,21.45,9293,0
+PCG_D.US,D,20180612,000000,21.13,21.3,21,21.1,5137,0
+PCG_D.US,D,20180613,000000,21.049,21.3,21.049,21.3,2300,0
+PCG_D.US,D,20180614,000000,21,21.565,21,21,2714,0
+PCG_D.US,D,20180615,000000,21.04,21.3,20.6913,20.8167,10284,0
+PCG_D.US,D,20180618,000000,20.66,21.35,20.66,20.99,3555,0
+PCG_D.US,D,20180619,000000,21.05,21.05,20.9,20.9418,1485,0
+PCG_D.US,D,20180620,000000,20.51,21.3905,20.45,20.9001,3325,0
+PCG_D.US,D,20180621,000000,21.1,21.1,21.05,21.1,1332,0
+PCG_D.US,D,20180622,000000,21.2,21.2,20.81,20.81,2360,0
+PCG_D.US,D,20180625,000000,20.7689,21.17,20.7272,21.17,4732,0
+PCG_D.US,D,20180626,000000,20.6212,20.95,20.6001,20.9,1490,0
+PCG_D.US,D,20180627,000000,20.51,20.78,20.51,20.7,4763,0
+PCG_D.US,D,20180628,000000,20.9999,20.9999,20.9789,20.9789,1904,0
+PCG_D.US,D,20180629,000000,20.97,20.97,20.58,20.88,1196,0
+PCG_D.US,D,20180702,000000,20.9273,21.29,20.9273,21.29,1100,0
+PCG_D.US,D,20180703,000000,21.0003,21.0003,21.0003,21.0003,200,0
+PCG_D.US,D,20180705,000000,21.3573,21.3573,21.3573,21.3573,160,0
+PCG_D.US,D,20180706,000000,21.4,21.43,21.4,21.4198,1800,0
+PCG_D.US,D,20180709,000000,20.71,20.8,20.61,20.8,904,0
+PCG_D.US,D,20180710,000000,20.85,20.85,20.85,20.85,202,0
+PCG_D.US,D,20180711,000000,20.85,21.15,20.85,21.15,1059,0
+PCG_D.US,D,20180712,000000,21.3999,21.3999,20.7323,20.7323,730,0
+PCG_D.US,D,20180713,000000,20.96,21.67,20.96,21.67,6519,0
+PCG_D.US,D,20180716,000000,21,21.5,21,21.32,1004,0
+PCG_D.US,D,20180717,000000,21.05,21.05,21.05,21.05,5500,0
+PCG_D.US,D,20180718,000000,20.85,21.1,20.85,20.95,2530,0
+PCG_D.US,D,20180719,000000,21.029,21.38,20.95,20.95,1305,0
+PCG_D.US,D,20180723,000000,20.76,21.17,20.76,21,4421,0
+PCG_D.US,D,20180724,000000,21,21.2405,20.77,21,15980,0
+PCG_D.US,D,20180725,000000,21,21.071,21,21.001,2271,0
+PCG_D.US,D,20180726,000000,21.13,21.13,21.13,21.13,163,0
+PCG_D.US,D,20180727,000000,21.13,21.13,20.71,20.71,1989,0
+PCG_D.US,D,20180730,000000,20.8,20.8,20.8,20.8,240,0
+PCG_D.US,D,20180731,000000,20.8,21,20.79,21,4200,0
+PCG_D.US,D,20180801,000000,20.58,20.651,20.58,20.651,1479,0
+PCG_D.US,D,20180802,000000,20.57,20.61,20.55,20.61,1375,0
+PCG_D.US,D,20180803,000000,20.64,20.64,20.64,20.64,200,0
+PCG_D.US,D,20180806,000000,20.6,20.9682,20.6,20.75,2747,0
+PCG_D.US,D,20180807,000000,20.7543,20.8093,20.7,20.7,1168,0
+PCG_D.US,D,20180808,000000,20.7,20.7,20.7,20.7,100,0
+PCG_D.US,D,20180809,000000,20.5,20.69,20.5,20.555,2534,0
+PCG_D.US,D,20180810,000000,20.541,20.551,20.04,20.35,6987,0
+PCG_D.US,D,20180813,000000,20.4,20.4,20.4,20.4,120,0
+PCG_D.US,D,20180814,000000,20,20.25,20,20.2499,3584,0
+PCG_D.US,D,20180815,000000,19.95,20.495,19.88,20.21,10233,0
+PCG_D.US,D,20180816,000000,19.9218,20.249,19.9218,20.249,9197,0
+PCG_D.US,D,20180817,000000,20.119,20.1705,20,20,3189,0
+PCG_D.US,D,20180820,000000,20,20,19.8497,20,2403,0
+PCG_D.US,D,20180821,000000,20.3085,20.3085,20,20.28,1168,0
+PCG_D.US,D,20180822,000000,20.4332,20.4332,20.2,20.2,3662,0
+PCG_D.US,D,20180824,000000,20.1,20.2312,19.8,20,1336,0
+PCG_D.US,D,20180827,000000,19.8,19.8635,19.699,19.8635,4580,0
+PCG_D.US,D,20180828,000000,19.8,19.8,19.31,19.66,16468,0
+PCG_D.US,D,20180829,000000,19.88,20.9317,19.87,20.75,13255,0
+PCG_D.US,D,20180830,000000,20.96,21.49,20.8664,21.49,8828,0
+PCG_D.US,D,20180831,000000,21.25,21.375,21.2,21.2,2838,0
+PCG_D.US,D,20180904,000000,21.44,21.8,21.4,21.4,7442,0
+PCG_D.US,D,20180905,000000,21.36,21.6459,21.33,21.381,2356,0
+PCG_D.US,D,20180906,000000,21.38,21.4,21.2,21.398,3830,0
+PCG_D.US,D,20180907,000000,21.2,21.2,21.2,21.2,221,0
+PCG_D.US,D,20180910,000000,21.0721,21.1481,20.9542,21.1481,1370,0
+PCG_D.US,D,20180911,000000,20.9972,21.25,20.8122,21.25,6899,0
+PCG_D.US,D,20180912,000000,21.25,21.3541,20.9151,20.9151,4295,0
+PCG_D.US,D,20180914,000000,21.3962,21.6299,20.9865,21.5244,5317,0
+PCG_D.US,D,20180918,000000,21.66,21.98,21.63,21.98,5481,0
+PCG_D.US,D,20180921,000000,21.7159,22,21.5,21.5001,8349,0
+PCG_D.US,D,20180924,000000,21.8296,21.8296,21.601,21.709,1441,0
+PCG_D.US,D,20180925,000000,21.643,21.7,21.21,21.21,8173,0
+PCG_D.US,D,20180926,000000,22.15,22.15,21.35,21.534,2350,0
+PCG_D.US,D,20180927,000000,21.54,21.54,21.54,21.54,254,0
+PCG_D.US,D,20180928,000000,21.98,21.98,21.98,21.98,320,0
+PCG_D.US,D,20181001,000000,21.21,21.8939,21.21,21.8939,1701,0
+PCG_D.US,D,20181002,000000,21.259,21.259,21.259,21.259,274,0
+PCG_D.US,D,20181004,000000,21.45,21.7299,21.4,21.7299,3288,0
+PCG_D.US,D,20181005,000000,22.15,22.15,21.9,21.9,3855,0
+PCG_D.US,D,20181008,000000,21.41,21.6933,21.41,21.6933,1085,0
+PCG_D.US,D,20181009,000000,21.4001,21.75,21.4,21.75,554,0
+PCG_D.US,D,20181011,000000,21.8,21.87,21.8,21.87,200,0
+PCG_D.US,D,20181012,000000,21.45,21.4559,21.4,21.4558,2310,0
+PCG_D.US,D,20181015,000000,21.5,22.0499,21.47,22.0499,1700,0
+PCG_D.US,D,20181016,000000,21.7791,22.0123,21.7791,22.0123,1295,0
+PCG_D.US,D,20181017,000000,21.8348,22.0761,21.8348,22,2400,0
+PCG_D.US,D,20181018,000000,22.08,22.15,22.08,22.15,1151,0
+PCG_D.US,D,20181019,000000,21.7275,22.1962,21.7275,22.1962,4086,0
+PCG_D.US,D,20181022,000000,21.94,22.39,21.53,21.6845,7027,0
+PCG_D.US,D,20181023,000000,21.68,22.05,21.68,22.05,700,0
+PCG_D.US,D,20181024,000000,22,22,21.68,21.6801,500,0
+PCG_D.US,D,20181025,000000,21.68,22.34,21.4,21.9999,6000,0
+PCG_D.US,D,20181029,000000,21.27,21.7451,20.31,21.24,11081,0
+PCG_D.US,D,20181030,000000,20.95,21.1969,20.6,21.099,3003,0
+PCG_D.US,D,20181031,000000,21.1038,21.64,21.1038,21.504,3685,0
+PCG_D.US,D,20181101,000000,20.904,21.594,20.904,21.594,2114,0
+PCG_D.US,D,20181102,000000,21.1766,21.65,21.147,21.36,3910,0
+PCG_D.US,D,20181105,000000,21.6897,21.75,21.42,21.71,2300,0
+PCG_D.US,D,20181106,000000,21.4473,21.4473,21.4473,21.4473,269,0
+PCG_D.US,D,20181107,000000,20.9141,21.294,20.9141,21.294,1250,0
+PCG_D.US,D,20181108,000000,21.1937,21.9392,21.0559,21.2,2350,0
+PCG_D.US,D,20181109,000000,21.2,21.2162,20.81,21,5005,0
+PCG_D.US,D,20181112,000000,19,19.24,18.21,19,25870,0
+PCG_D.US,D,20181113,000000,18.537,18.9313,18.101,18.11,13647,0
+PCG_D.US,D,20181114,000000,17.4,17.57,13.01,15.1275,97067,0
+PCG_D.US,D,20181115,000000,13.61,15.39,13.5,14.7758,66985,0
+PCG_D.US,D,20181116,000000,16.3,18.88,16.3,18.85,73935,0
+PCG_D.US,D,20181119,000000,17.51,18.63,17.51,18.4,17640,0
+PCG_D.US,D,20181120,000000,17.76,18.4677,17.76,18.4,14187,0
+PCG_D.US,D,20181121,000000,18.42,18.55,18.41,18.41,550,0
+PCG_D.US,D,20181123,000000,18.88,18.88,18.4001,18.4001,1095,0
+PCG_D.US,D,20181126,000000,18.49,18.49,18.4,18.41,3500,0
+PCG_D.US,D,20181127,000000,18.4,19.11,18.4,19.11,10409,0
+PCG_D.US,D,20181128,000000,19.1,19.15,19.1,19.1,2916,0
+PCG_D.US,D,20181129,000000,19.11,19.2056,18.555,19.1,29149,0
+PCG_D.US,D,20181130,000000,18.53,18.53,17.7001,18.33,2431,0
+PCG_D.US,D,20181203,000000,18.45,18.45,18.25,18.251,6201,0
+PCG_D.US,D,20181204,000000,17.9,17.9895,17.75,17.75,1295,0
+PCG_D.US,D,20181206,000000,17.3,17.566,17.3,17.501,6002,0
+PCG_D.US,D,20181207,000000,17.62,17.6564,17.5,17.5875,2696,0
+PCG_D.US,D,20181210,000000,17.5,17.538,17.5,17.538,2030,0
+PCG_D.US,D,20181211,000000,17.4,17.4348,17.09,17.1,4014,0
+PCG_D.US,D,20181212,000000,17.1,17.2,17.1,17.15,2105,0
+PCG_D.US,D,20181213,000000,16.55,17.1001,16.55,17.05,13442,0
+PCG_D.US,D,20181214,000000,17.05,17.05,17.05,17.05,205,0
+PCG_D.US,D,20181217,000000,16.51,16.51,16,16.1,9622,0
+PCG_D.US,D,20181218,000000,15.52,15.9,15.3106,15.9,11537,0
+PCG_D.US,D,20181219,000000,15.05,15.89,15.05,15.23,3557,0
+PCG_D.US,D,20181220,000000,15.01,15.01,14.51,14.6,2004,0
+PCG_D.US,D,20181221,000000,14.34,15.5377,14.34,15.5377,5087,0
+PCG_D.US,D,20181224,000000,14.81,15.2743,14.81,15.02,2795,0
+PCG_D.US,D,20181226,000000,15.02,15.1603,14.81,14.84,1883,0
+PCG_D.US,D,20181227,000000,14.96,15.0169,14.41,14.5375,19431,0
+PCG_D.US,D,20181228,000000,15.0206,16,14.96,16,7338,0
+PCG_D.US,D,20181231,000000,15.5,15.8288,15.5,15.7514,3533,0
+PCG_D.US,D,20190102,000000,15.76,15.76,15.75,15.75,950,0
+PCG_D.US,D,20190103,000000,15.75,16.34,15.75,16.21,1147,0
+PCG_D.US,D,20190104,000000,16.349,16.349,16.349,16.349,1153,0
+PCG_D.US,D,20190107,000000,13.95,15.3,13.95,15,28799,0
+PCG_D.US,D,20190108,000000,14.56,16.23,13.5,16.23,64081,0
+PCG_D.US,D,20190109,000000,15.27,15.5,14.9998,15.4673,7227,0
+PCG_D.US,D,20190110,000000,15.25,15.849,15.25,15.2997,11146,0
+PCG_D.US,D,20190111,000000,15.1515,15.201,15.15,15.15,3205,0
+PCG_D.US,D,20190114,000000,13,13.559,11,13.16,97589,0
+PCG_D.US,D,20190115,000000,11.05,12.52,10.85,12.37,50702,0
+PCG_D.US,D,20190116,000000,11.61,12.44,11.61,12.35,15529,0
+PCG_D.US,D,20190117,000000,12.9,13.54,12.78,13.5299,25316,0
+PCG_D.US,D,20190118,000000,13.3315,13.3315,13,13.03,11428,0
+PCG_D.US,D,20190122,000000,13.6,13.7999,13.5,13.572,7370,0
+PCG_D.US,D,20190123,000000,13.187,13.3163,13.15,13.15,3826,0
+PCG_D.US,D,20190124,000000,13.15,14.64,13.15,14.4,36878,0
+PCG_D.US,D,20190125,000000,15.11,16.05,15.08,15.6,61596,0
+PCG_D.US,D,20190128,000000,15.85,16.9,14.64,16,44846,0
+PCG_D.US,D,20190129,000000,15.75,16.96,15.75,16.71,14416,0
+PCG_D.US,D,20190130,000000,17,17,16.2,16.425,10907,0
+PCG_D.US,D,20190131,000000,16.88,16.955,16.3413,16.74,11577,0
+PCG_D.US,D,20190201,000000,16.2,16.74,16.2,16.3,15368,0
+PCG_D.US,D,20190204,000000,16.24,16.5,16.24,16.3,24678,0
+PCG_D.US,D,20190205,000000,16.25,16.76,16.25,16.5815,6744,0
+PCG_D.US,D,20190206,000000,16.5,16.5,16.5,16.5,250,0
+PCG_D.US,D,20190207,000000,16.3,16.45,16.3,16.45,7842,0
+PCG_D.US,D,20190208,000000,16.95,16.9857,16.8,16.95,5955,0
+PCG_D.US,D,20190211,000000,16.9757,16.9757,16.95,16.95,701,0
+PCG_D.US,D,20190212,000000,16.95,17.2526,16.95,17.193,4511,0
+PCG_D.US,D,20190213,000000,17.2,17.24,17.12,17.12,4324,0
+PCG_D.US,D,20190214,000000,17,17,17,17,420,0
+PCG_D.US,D,20190215,000000,17,17.085,17,17.085,2935,0
+PCG_D.US,D,20190219,000000,16.65,18,16.65,17.987,11879,0
+PCG_D.US,D,20190220,000000,18.04,18.04,17.07,17.07,302,0
+PCG_D.US,D,20190221,000000,16.61,17.705,16.61,17.5446,10298,0
+PCG_D.US,D,20190222,000000,17.6,17.6,17.5,17.53,2840,0
+PCG_D.US,D,20190225,000000,17.51,17.5525,17.501,17.5525,800,0
+PCG_D.US,D,20190226,000000,17.51,17.725,17.501,17.501,516,0
+PCG_D.US,D,20190227,000000,17.67,17.67,17.55,17.56,755,0
+PCG_D.US,D,20190228,000000,17.5,17.5375,17.5,17.5375,1400,0
+PCG_D.US,D,20190301,000000,17.5,17.6638,17.5,17.6638,3646,0
+PCG_D.US,D,20190304,000000,17.6,17.8,17.55,17.78,4195,0
+PCG_D.US,D,20190305,000000,17.6515,17.6515,17.65,17.65,720,0
+PCG_D.US,D,20190306,000000,17.65,17.94,17.5,17.52,2593,0
+PCG_D.US,D,20190307,000000,17.93,18.1,17.5,17.8,21192,0
+PCG_D.US,D,20190308,000000,17.7,18.19,17.7,18,5750,0
+PCG_D.US,D,20190311,000000,18,18.421,17.9,18.421,4663,0
+PCG_D.US,D,20190312,000000,18.42,19.182,18.42,19.015,3371,0
+PCG_D.US,D,20190313,000000,19.015,19.015,19.015,19.015,15,0
+PCG_D.US,D,20190314,000000,18.22,18.5673,18.22,18.5673,965,0
+PCG_D.US,D,20190315,000000,18.99,18.9901,18.25,18.5327,2044,0
+PCG_D.US,D,20190318,000000,18.44,18.5776,18.44,18.51,2725,0
+PCG_D.US,D,20190320,000000,18.26,18.26,18.25,18.25,700,0
+PCG_D.US,D,20190322,000000,18.4,18.4809,18.25,18.4,5500,0
+PCG_D.US,D,20190325,000000,18.25,18.49,18.25,18.49,790,0
+PCG_D.US,D,20190326,000000,18.25,18.4,18.25,18.4,1100,0
+PCG_D.US,D,20190327,000000,18.26,18.35,18.25,18.25,1201,0
+PCG_D.US,D,20190328,000000,18.25,18.4,17.9149,18.26,5000,0
+PCG_D.US,D,20190329,000000,17.96,18.7,17.95,18.3499,13617,0
+PCG_D.US,D,20190401,000000,18.3413,18.7,18.3413,18.595,475,0
+PCG_D.US,D,20190402,000000,18.457,18.53,18.42,18.53,1410,0
+PCG_D.US,D,20190403,000000,18.68,18.7,18.65,18.7,2790,0
+PCG_D.US,D,20190404,000000,18.72,19,18.6,18.693,2000,0
+PCG_D.US,D,20190405,000000,18.75,19.2557,18.75,19.2557,433,0
+PCG_D.US,D,20190408,000000,18.76,18.76,18.42,18.42,1700,0
+PCG_D.US,D,20190409,000000,18.6,19.91,18.6,19.91,3465,0
+PCG_D.US,D,20190410,000000,18.6,19.012,18.57,19.012,1402,0
+PCG_D.US,D,20190411,000000,19.79,19.79,18.05,18.36,35446,0
+PCG_D.US,D,20190412,000000,18.65,18.9286,18.65,18.9286,510,0
+PCG_D.US,D,20190415,000000,18.9,19.3,18.75,19.3,6225,0
+PCG_D.US,D,20190416,000000,19.02,19.02,18.8136,18.8136,401,0
+PCG_D.US,D,20190417,000000,18.72,18.75,18.6,18.6,2542,0
+PCG_D.US,D,20190418,000000,18.75,19.15,18.6,18.77,1472,0
+PCG_D.US,D,20190422,000000,18.7,18.7085,18.7,18.7085,800,0
+PCG_D.US,D,20190423,000000,18.99,19,18.7561,18.7561,10102,0
+PCG_D.US,D,20190424,000000,18.85,18.85,18.85,18.85,142,0
+PCG_D.US,D,20190425,000000,18.84,19.3504,18.8,19.2785,1766,0
+PCG_D.US,D,20190426,000000,19.057,19.057,19.057,19.057,304,0
+PCG_D.US,D,20190429,000000,19.1,19.5,19.01,19.05,6840,0
+PCG_D.US,D,20190430,000000,19.1,19.31,19,19.3,8980,0
+PCG_D.US,D,20190501,000000,19.35,19.41,19.35,19.3999,3124,0
+PCG_D.US,D,20190502,000000,18.55,19.15,18.55,19.15,3400,0
+PCG_D.US,D,20190503,000000,19.94,20.41,19.94,20.17,7626,0
+PCG_D.US,D,20190506,000000,19.095,20.4,19.095,20.25,3082,0
+PCG_D.US,D,20190507,000000,20.69,20.97,20.0257,20.51,7660,0
+PCG_D.US,D,20190508,000000,20.425,20.55,20.25,20.25,6164,0
+PCG_D.US,D,20190509,000000,20.34,20.77,20.33,20.77,3100,0
+PCG_D.US,D,20190510,000000,20.26,21.025,20.26,20.55,2497,0
+PCG_D.US,D,20190513,000000,20.26,20.9476,20.25,20.9,2551,0
+PCG_D.US,D,20190514,000000,21.52,22.0387,21.5,22,27065,0
+PCG_D.US,D,20190515,000000,21.5,22.0924,21.47,22.05,25384,0
+PCG_D.US,D,20190516,000000,21.4,21.77,21.399,21.75,3001,0
+PCG_D.US,D,20190517,000000,21.15,21.45,20.4,20.84,8224,0
+PCG_D.US,D,20190520,000000,20.75,22.195,20.75,22,14552,0
+PCG_D.US,D,20190521,000000,21.87,21.9,19.85,20.7,1740,0
+PCG_D.US,D,20190522,000000,20.7,20.7,20.7,20.7,6,0
+PCG_D.US,D,20190523,000000,20.5,21.05,20.49,20.75,8053,0
+PCG_D.US,D,20190528,000000,19.75,20.7,19.5,20.41,2261,0
+PCG_D.US,D,20190529,000000,20.499,20.5,19.4739,20,1359,0
+PCG_D.US,D,20190531,000000,19.35,20.55,19,20.19,13329,0
+PCG_D.US,D,20190603,000000,19.3362,19.5,19.3362,19.5,2134,0
+PCG_D.US,D,20190604,000000,20.84,20.84,20.16,20.83,2125,0
+PCG_D.US,D,20190605,000000,21,21.4144,21,21.0448,4745,0
+PCG_D.US,D,20190607,000000,21,21,21,21,2276,0
+PCG_D.US,D,20190612,000000,19.9091,19.9091,19.9091,19.9091,331,0
+PCG_D.US,D,20190617,000000,20,20,20,20,100,0
+PCG_D.US,D,20190618,000000,19.8,19.944,19.8,19.944,525,0
+PCG_D.US,D,20190619,000000,20.34,21.06,20.34,21.05,1129,0
+PCG_D.US,D,20190620,000000,21.08,21.26,21.08,21.26,700,0
+PCG_D.US,D,20190621,000000,20.3,20.3,20.3,20.3,750,0
+PCG_D.US,D,20190624,000000,21.39,21.6075,21.39,21.5,2950,0
+PCG_D.US,D,20190625,000000,21.55,21.55,21.51,21.51,200,0
+PCG_D.US,D,20190626,000000,22,22.0229,21.02,21.1251,3714,0
+PCG_D.US,D,20190627,000000,21.05,23.19,21.0001,21.92,9822,0
+PCG_D.US,D,20190628,000000,21.3,21.3,21.3,21.3,500,0
+PCG_D.US,D,20190701,000000,21.7,21.76,21.7,21.75,11900,0
+PCG_D.US,D,20190702,000000,21.26,21.75,21.26,21.75,898,0
+PCG_D.US,D,20190703,000000,21.8278,21.9,21.8278,21.9,555,0
+PCG_D.US,D,20190705,000000,21.8,21.8,21.8,21.8,400,0
+PCG_D.US,D,20190708,000000,21.8,21.8,21.8,21.8,379,0
+PCG_D.US,D,20190709,000000,21.95,22.41,21.95,22.25,13142,0
+PCG_D.US,D,20190710,000000,22.3,22.63,22.3,22.51,33861,0
+PCG_D.US,D,20190711,000000,22.9961,22.9961,22.5,22.5,1176,0
+PCG_D.US,D,20190712,000000,22.17,22.6125,22.17,22.5,10887,0
+PCG_D.US,D,20190715,000000,22.09,22.6346,22.09,22.5,14541,0
+PCG_D.US,D,20190716,000000,22.5,22.5,22.5,22.5,501,0
+PCG_D.US,D,20190717,000000,22.5,22.6392,22.5,22.5,11409,0
+PCG_D.US,D,20190718,000000,22.5,22.619,22.13,22.5,5400,0
+PCG_D.US,D,20190719,000000,22.05,22.7115,22.05,22.5,12997,0
+PCG_D.US,D,20190722,000000,22.5,22.6325,22.5,22.5,7449,0
+PCG_D.US,D,20190723,000000,22.5001,22.5001,22.5,22.5,981,0
+PCG_D.US,D,20190724,000000,22.5,22.5311,22.5,22.5,3521,0
+PCG_D.US,D,20190725,000000,22.37,22.5,22.37,22.5,1101,0
+PCG_D.US,D,20190726,000000,22.08,22.1462,21.2601,21.6,2407,0
+PCG_D.US,D,20190729,000000,21.71,22.25,21.61,22.25,1900,0
+PCG_D.US,D,20190730,000000,22.1426,22.1426,21.8,22.09,1073,0
+PCG_D.US,D,20190731,000000,22.5,22.5,22.25,22.25,650,0
+PCG_D.US,D,20190801,000000,21.95,22.5,21.95,22.5,2312,0
+PCG_D.US,D,20190802,000000,21.9693,22.34,21.9693,22.34,400,0
+PCG_D.US,D,20190805,000000,21.69,22.0383,21.69,22.0383,800,0
+PCG_D.US,D,20190806,000000,21.1,21.82,21.1,21.75,6742,0
+PCG_D.US,D,20190807,000000,20.64,21.251,20.59,21.251,4854,0
+PCG_D.US,D,20190808,000000,21.48,22,21.05,22,8802,0
+PCG_D.US,D,20190809,000000,22.15,22.15,22.15,22.15,350,0
+PCG_D.US,D,20190812,000000,23,23,23,23,135,0
+PCG_D.US,D,20190815,000000,21.71,21.79,21.5,21.75,1196,0
+PCG_D.US,D,20190816,000000,21.61,21.75,21.5,21.625,3648,0
+PCG_D.US,D,20190819,000000,20.76,21,20.75,21,3713,0
+PCG_D.US,D,20190820,000000,21.3606,21.3606,21,21,2850,0
+PCG_D.US,D,20190821,000000,21,21.1,21,21.1,1500,0
+PCG_D.US,D,20190822,000000,21.1428,21.1428,21.1428,21.1428,500,0
+PCG_D.US,D,20190823,000000,21.15,21.15,21.15,21.15,368,0
+PCG_D.US,D,20190827,000000,21.5,21.5,21.19,21.19,2460,0
+PCG_D.US,D,20190903,000000,21.96,22,21.96,22,1361,0
+PCG_D.US,D,20190904,000000,21.19,21.5371,20.3406,21.41,5806,0
+PCG_D.US,D,20190906,000000,20.341,20.341,20.341,20.341,250,0
+PCG_D.US,D,20190909,000000,20.35,21.8589,20.3,21.7501,1037,0
+PCG_D.US,D,20190910,000000,22.45,22.45,21.75,22,6582,0
+PCG_D.US,D,20190911,000000,22,22.0402,22,22,21383,0
+PCG_D.US,D,20190912,000000,22.44,22.44,21.8854,21.8854,822,0
+PCG_D.US,D,20190913,000000,22.35,22.3862,22,22,2100,0
+PCG_D.US,D,20190916,000000,22,22,20.56,20.56,300,0
+PCG_D.US,D,20190917,000000,21,21,20.7694,20.7694,350,0
+PCG_D.US,D,20190918,000000,22.3599,22.3599,20.86,20.86,366,0
+PCG_D.US,D,20190919,000000,20.63,20.67,20.63,20.64,440,0
+PCG_D.US,D,20190923,000000,21.4509,21.4509,21.41,21.41,740,0
+PCG_D.US,D,20190924,000000,21.51,21.51,21.1029,21.51,440,0
+PCG_D.US,D,20190925,000000,20.61,20.61,20.61,20.61,100,0
+PCG_D.US,D,20190926,000000,20.53,21.01,20.53,21.01,327,0
+PCG_D.US,D,20190927,000000,20.52,21.3,20.52,21.3,2409,0
+PCG_D.US,D,20190930,000000,21,22.5,20.5,22.5,4367,0
+PCG_D.US,D,20191003,000000,21.6609,21.9863,21.6609,21.9863,1787,0
+PCG_D.US,D,20191004,000000,20.65,20.65,20.65,20.65,424,0
+PCG_D.US,D,20191008,000000,22,22,22,22,1135,0
+PCG_D.US,D,20191009,000000,21.95,21.95,21.95,21.95,100,0
+PCG_D.US,D,20191010,000000,20.52,21.09,20.5,21.06,3832,0
+PCG_D.US,D,20191011,000000,21.51,22,21.5,22,11614,0
+PCG_D.US,D,20191015,000000,21.6,21.6,21.2001,21.5248,750,0
+PCG_D.US,D,20191016,000000,20.6367,21.01,20.51,21.01,1801,0
+PCG_D.US,D,20191017,000000,21.45,21.45,21.45,21.45,401,0
+PCG_D.US,D,20191018,000000,21.03,21.1352,21.03,21.1352,531,0
+PCG_D.US,D,20191021,000000,21.95,21.95,21.37,21.42,694,0
+PCG_D.US,D,20191022,000000,20.94,20.94,20,20.75,3992,0
+PCG_D.US,D,20191023,000000,21.44,21.59,21.21,21.21,935,0
+PCG_D.US,D,20191024,000000,21.2,22,21.2,22,2449,0
+PCG_D.US,D,20191025,000000,20.99,21.0406,20.26,20.52,3931,0
+PCG_D.US,D,20191028,000000,20.07,20.07,19.23,19.25,3614,0
+PCG_D.US,D,20191029,000000,18.07,18.6809,17.6399,18.09,9093,0
+PCG_D.US,D,20191030,000000,18.98,19.4507,18.95,19.4507,12103,0
+PCG_D.US,D,20191031,000000,19.7197,19.7715,18.5,18.7,12840,0
+PCG_D.US,D,20191104,000000,18.7,18.87,18.7,18.8538,9939,0
+PCG_D.US,D,20191105,000000,19.45,19.6149,19.43,19.6149,6667,0
+PCG_D.US,D,20191106,000000,19.55,19.85,19.55,19.8473,764,0
+PCG_D.US,D,20191107,000000,19.55,19.7348,19.55,19.7348,1470,0
+PCG_D.US,D,20191108,000000,19.73,20.2892,19.73,20.24,4300,0
+PCG_D.US,D,20191112,000000,20,20.26,20,20.25,2568,0
+PCG_D.US,D,20191113,000000,20,20.218,20,20.218,2500,0
+PCG_D.US,D,20191114,000000,20,20.03,19.98,19.98,2464,0
+PCG_D.US,D,20191118,000000,20.0699,20.0699,20.0699,20.0699,850,0
+PCG_D.US,D,20191119,000000,20,20,20,20,400,0
+PCG_D.US,D,20191120,000000,20,20.0002,20,20,525,0
+PCG_D.US,D,20191121,000000,20,20.0029,20,20.0029,24019,0
+PCG_D.US,D,20191122,000000,20.1,20.25,20.02,20.02,1625,0
+PCG_D.US,D,20191126,000000,20,20,20,20,1099,0
+PCG_D.US,D,20191127,000000,20.04,20.1,20.04,20.1,206,0
+PCG_D.US,D,20191129,000000,19.71,20,19.71,20,335,0
+PCG_D.US,D,20191202,000000,20.03,20.03,20,20,1080,0
+PCG_D.US,D,20191203,000000,20.01,20.02,20.01,20.01,341,0
+PCG_D.US,D,20191204,000000,20.5,20.5,20.11,20.11,300,0
+PCG_D.US,D,20191205,000000,20.25,20.875,20.25,20.875,873,0
+PCG_D.US,D,20191206,000000,20.5159,21,20.25,21,3531,0
+PCG_D.US,D,20191209,000000,21.85,22.0792,21.5,21.72,5951,0
+PCG_D.US,D,20191210,000000,21.98,22.25,21.98,22.25,1669,0
+PCG_D.US,D,20191211,000000,22.5,22.5,22.5,22.5,1860,0
+PCG_D.US,D,20191213,000000,21.5,22,21.5,22,550,0
+PCG_D.US,D,20191216,000000,20.25,21.1301,20.25,21.12,4653,0
+PCG_D.US,D,20191217,000000,21.25,21.5,21.25,21.4,2050,0
+PCG_D.US,D,20191218,000000,21.8999,21.8999,21.15,21.1501,2137,0
+PCG_D.US,D,20191219,000000,21.96,22.0664,21.88,22.0664,3187,0
+PCG_D.US,D,20191223,000000,21.34,21.5,21.34,21.5,750,0
+PCG_D.US,D,20191230,000000,21.38,21.38,21.38,21.38,398,0
+PCG_D.US,D,20191231,000000,21.37,21.4,21.37,21.4,752,0
+PCG_D.US,D,20200102,000000,21.5486,21.789,21.15,21.5,5290,0
+PCG_D.US,D,20200103,000000,21.88,21.88,21.88,21.88,491,0
+PCG_D.US,D,20200106,000000,21.8,21.8,21.5,21.5,1750,0
+PCG_D.US,D,20200107,000000,21.6,21.6,21.6,21.6,124,0
+PCG_D.US,D,20200108,000000,21.5,21.9455,21.5,21.9455,670,0
+PCG_D.US,D,20200110,000000,21.64,21.75,21.64,21.75,844,0
+PCG_D.US,D,20200113,000000,21.55,21.8153,21.55,21.75,748,0
+PCG_D.US,D,20200114,000000,22,22.4,22,22,8504,0
+PCG_D.US,D,20200115,000000,22,22.03,21.75,22.03,3700,0
+PCG_D.US,D,20200116,000000,22.01,22.185,22,22.185,6290,0
+PCG_D.US,D,20200117,000000,22.137,22.15,22.12,22.12,1200,0
+PCG_D.US,D,20200121,000000,22.12,22.12,22.05,22.0848,1370,0
+PCG_D.US,D,20200122,000000,22.08,22.25,22.08,22.25,800,0
+PCG_D.US,D,20200123,000000,22.02,22.25,22.02,22.25,1100,0
+PCG_D.US,D,20200124,000000,22.75,22.76,22.6,22.6,1400,0
+PCG_D.US,D,20200127,000000,22.5004,22.5004,22.5004,22.5004,125,0
+PCG_D.US,D,20200129,000000,22.55,22.8682,22.35,22.8682,1301,0
+PCG_D.US,D,20200204,000000,23.14,23.14,22.9,22.9,509,0
+PCG_D.US,D,20200205,000000,22.68,23.15,22.68,23.15,2545,0
+PCG_D.US,D,20200206,000000,23.15,23.15,23.15,23.15,400,0
+PCG_D.US,D,20200207,000000,23.25,23.8642,23.25,23.8642,210,0
+PCG_D.US,D,20200210,000000,23.65,24.25,23.65,24.25,601,0
+PCG_D.US,D,20200212,000000,23.6501,23.6501,23.6501,23.6501,301,0
+PCG_D.US,D,20200213,000000,23.65,23.785,23.65,23.65,2138,0
+PCG_D.US,D,20200218,000000,24.12,24.25,24.06,24.2,3968,0
+PCG_D.US,D,20200220,000000,24.29,26.46,24.29,26.46,6018,0
+PCG_D.US,D,20200221,000000,24.79,25.89,24.79,25.89,5804,0
+PCG_D.US,D,20200224,000000,24.25,24.8874,24.21,24.48,2740,0
+PCG_D.US,D,20200226,000000,24.5,24.5,24.25,24.25,3956,0
+PCG_D.US,D,20200227,000000,24.2,24.595,24.2,24.24,1484,0
+PCG_D.US,D,20200228,000000,24.25,24.371,24.2,24.2,1302,0
+PCG_D.US,D,20200302,000000,24.23,24.25,24.23,24.25,900,0
+PCG_D.US,D,20200303,000000,24.23,25.93,24.21,25.56,3139,0
+PCG_D.US,D,20200304,000000,24.3,24.3,24.24,24.3,466,0
+PCG_D.US,D,20200306,000000,24.23,24.25,24.2,24.2,1660,0
+PCG_D.US,D,20200309,000000,24.2,24.329,24.2,24.329,1919,0
+PCG_D.US,D,20200310,000000,24.2,24.2,24.2,24.2,4088,0
+PCG_D.US,D,20200311,000000,24.19,24.225,24.1,24.2,5236,0
+PCG_D.US,D,20200312,000000,22.51,24.07,22.51,23.15,12155,0
+PCG_D.US,D,20200313,000000,23.15,23.2749,23.15,23.15,1345,0
+PCG_D.US,D,20200316,000000,22.35,22.3947,22.35,22.3947,1001,0
+PCG_D.US,D,20200317,000000,22.35,22.4573,22.35,22.4573,539,0
+PCG_D.US,D,20200318,000000,20.9,20.9,19.9,19.9,1970,0
+PCG_D.US,D,20200319,000000,20.5,20.5,20,20,900,0
+PCG_D.US,D,20200320,000000,19.94,20.05,19.8611,20,2756,0
+PCG_D.US,D,20200323,000000,18.61,20,18.61,20,2607,0
+PCG_D.US,D,20200324,000000,20.01,21.3647,19.28,21.3647,3600,0
+PCG_D.US,D,20200325,000000,19.92,21.1748,19.88,21.1748,699,0
+PCG_D.US,D,20200327,000000,20,20,20,20,147,0
+PCG_D.US,D,20200330,000000,21,21,19.56,19.56,1202,0
+PCG_D.US,D,20200331,000000,20.5,20.93,20,20.93,1250,0
+PCG_D.US,D,20200402,000000,20.28,20.28,20.28,20.28,395,0
+PCG_D.US,D,20200403,000000,20.78,20.78,20.78,20.78,261,0
+PCG_D.US,D,20200406,000000,19.81,20.0195,19.5,20.0195,3990,0
+PCG_D.US,D,20200409,000000,21.1592,22.5,21.1592,22.18,1748,0
+PCG_D.US,D,20200414,000000,22.75,22.75,22.75,22.75,1600,0
+PCG_D.US,D,20200416,000000,22.74,22.74,22.25,22.25,620,0
+PCG_D.US,D,20200417,000000,22.75,22.75,22.25,22.75,904,0
+PCG_D.US,D,20200420,000000,22.74,22.74,22.74,22.74,133,0
+PCG_D.US,D,20200422,000000,22.19,22.4392,22.19,22.4392,512,0
+PCG_D.US,D,20200423,000000,22.75,22.75,22.6765,22.6765,750,0
+PCG_D.US,D,20200424,000000,22.25,22.25,22.23,22.23,200,0
+PCG_D.US,D,20200501,000000,22.22,22.485,22.19,22.485,1201,0
+PCG_D.US,D,20200504,000000,22.45,22.53,22.43,22.5,886,0
+PCG_D.US,D,20200505,000000,22.9,22.9,22.9,22.9,10699,0
+PCG_D.US,D,20200506,000000,23.5,23.5,23.5,23.5,1186,0
+PCG_D.US,D,20200508,000000,24.5,24.5,23.56,23.56,800,0
+PCG_D.US,D,20200513,000000,24,24,24,24,100,0
+PCG_D.US,D,20200514,000000,22.7742,23.495,22.7742,23.495,775,0
+PCG_D.US,D,20200518,000000,23.49,23.5,23.13,23.13,3997,0
+PCG_D.US,D,20200519,000000,23.5,23.5,23.5,23.5,100,0
+PCG_D.US,D,20200520,000000,23.45,23.45,23.1,23.1,1645,0
+PCG_D.US,D,20200521,000000,22.5,23.45,22.5,23.45,14056,0
+PCG_D.US,D,20200527,000000,23.2,24.1,23.15,23.15,3962,0
+PCG_D.US,D,20200528,000000,23.3,24,23.15,23.7267,16955,0
+PCG_D.US,D,20200529,000000,24,24.0001,23.7,24,12900,0
+PCG_D.US,D,20200601,000000,23.745,23.745,23.745,23.745,400,0
+PCG_D.US,D,20200602,000000,23.97,23.97,23.15,23.7352,1107,0
+PCG_D.US,D,20200603,000000,23.44,23.98,23.41,23.98,3322,0
+PCG_D.US,D,20200604,000000,23.9,24.5,23.775,24.5,8201,0
+PCG_D.US,D,20200605,000000,24.13,26.36,24.13,25.06,4868,0
+PCG_D.US,D,20200608,000000,25.25,25.25,25.01,25.0101,1675,0
+PCG_D.US,D,20200609,000000,24.27,24.64,24.25,24.64,1621,0
+PCG_D.US,D,20200610,000000,25,25.25,25,25,1800,0
+PCG_D.US,D,20200612,000000,24.75,24.99,24.75,24.875,1240,0
+PCG_D.US,D,20200615,000000,24.5,24.5,24.5,24.5,186,0
+PCG_D.US,D,20200616,000000,24.86,25.2,24.86,25.07,1551,0
+PCG_D.US,D,20200617,000000,25.126,25.23,25.08,25.1578,4259,0
+PCG_D.US,D,20200618,000000,25.15,25.15,25.1,25.15,9473,0
+PCG_D.US,D,20200619,000000,25.167,25.23,24.93,25.1,9212,0
+PCG_D.US,D,20200622,000000,25.0221,25.1,25.0221,25.0841,5020,0
+PCG_D.US,D,20200623,000000,25.5,25.5,25.5,25.5,1287,0
+PCG_D.US,D,20200624,000000,25.5,25.75,25.23,25.75,10721,0
+PCG_D.US,D,20200625,000000,25.85,25.85,25.5,25.5609,2624,0
+PCG_D.US,D,20200626,000000,25.859,25.95,25.5,25.5001,2054,0
+PCG_D.US,D,20200629,000000,25.51,25.55,25.5,25.5,3209,0
+PCG_D.US,D,20200630,000000,25.5,25.5,25.5,25.5,2109,0
+PCG_D.US,D,20200701,000000,25.5,25.5,25.34,25.34,9741,0
+PCG_D.US,D,20200706,000000,26,26,25.25,25.25,6321,0
+PCG_D.US,D,20200707,000000,25.25,25.365,25.25,25.25,1983,0
+PCG_D.US,D,20200708,000000,25.51,25.95,25.5,25.5001,1669,0
+PCG_D.US,D,20200709,000000,25.25,25.25,25.05,25.1,4666,0
+PCG_D.US,D,20200710,000000,25.1,25.1,25.1,25.1,1143,0
+PCG_D.US,D,20200713,000000,25.15,25.15,25,25.0925,5966,0
+PCG_D.US,D,20200714,000000,25.08,25.62,25.08,25.62,2050,0
+PCG_D.US,D,20200717,000000,25.15,25.15,25.15,25.15,244,0
+PCG_D.US,D,20200721,000000,25.16,25.54,25.09,25.54,2063,0
+PCG_D.US,D,20200722,000000,25.09,25.09,25,25.0327,7105,0
+PCG_D.US,D,20200723,000000,25.2,25.2,25.2,25.2,155,0
+PCG_D.US,D,20200724,000000,25.2,25.25,25.2,25.2,1475,0
+PCG_D.US,D,20200728,000000,25.2,26.05,25.2,25.6,1893,0
+PCG_D.US,D,20200729,000000,25.5,25.5,25.5,25.5,200,0
+PCG_D.US,D,20200730,000000,25.55,25.55,25.2729,25.2729,517,0
+PCG_D.US,D,20200731,000000,25.9,25.9,25.9,25.9,300,0
+PCG_D.US,D,20200803,000000,25.5,25.5,25.46,25.46,401,0
+PCG_D.US,D,20200804,000000,25.4,25.46,25.4,25.46,2180,0
+PCG_D.US,D,20200806,000000,25.28,25.28,25.2,25.2,2390,0
+PCG_D.US,D,20200807,000000,25.2,25.3,25.01,25.3,1955,0
+PCG_D.US,D,20200811,000000,25.31,25.385,25.273,25.385,3327,0
+PCG_D.US,D,20200814,000000,25.2647,25.4,25,25.39,7131,0
+PCG_D.US,D,20200817,000000,25.2306,25.44,25.21,25.44,3964,0
+PCG_D.US,D,20200818,000000,25.3,25.3,25.155,25.1767,1306,0
+PCG_D.US,D,20200819,000000,25.09,25.25,25.09,25.25,950,0
+PCG_D.US,D,20200820,000000,25.0065,25.25,25.0065,25.217,570,0
+PCG_D.US,D,20200821,000000,24.98,25.2,24.98,25.2,1923,0
+PCG_D.US,D,20200824,000000,25.22,25.25,25.169,25.24,2379,0
+PCG_D.US,D,20200825,000000,25.18,25.19,25.1,25.1,5084,0
+PCG_D.US,D,20200828,000000,24.76,25.1,24.76,25,20219,0
+PCG_D.US,D,20200831,000000,25.11,25.2,25.11,25.2,1112,0
+PCG_D.US,D,20200901,000000,25.245,25.245,25.245,25.245,100,0
+PCG_D.US,D,20200902,000000,25.2039,25.24,24.84,24.84,2116,0
+PCG_D.US,D,20200904,000000,25.01,25.25,25.01,25.25,8004,0
+PCG_D.US,D,20200908,000000,25.1,25.1,24.82,25,3747,0
+PCG_D.US,D,20200909,000000,25.27,25.29,25.27,25.29,407,0
+PCG_D.US,D,20200910,000000,25.24,25.25,25.1161,25.25,7159,0
+PCG_D.US,D,20200911,000000,25.28,25.28,25.03,25.0486,848,0
+PCG_D.US,D,20200914,000000,25.1066,25.1066,25.075,25.1,1700,0
+PCG_D.US,D,20200915,000000,25.1664,25.1664,25.1,25.1,1328,0
+PCG_D.US,D,20200916,000000,25.047,25.1,25.045,25.045,900,0
+PCG_D.US,D,20200917,000000,25.1243,25.1243,25,25.0914,748,0
+PCG_D.US,D,20200918,000000,25.185,25.185,25.1,25.1,433,0
+PCG_D.US,D,20200921,000000,24.9,24.98,24.9,24.98,600,0
+PCG_D.US,D,20200922,000000,24.99,25.2399,24.99,25,533,0
+PCG_D.US,D,20200923,000000,25,25,25,25,300,0
+PCG_D.US,D,20200924,000000,24.78,24.8,24.77,24.77,300,0
+PCG_D.US,D,20200925,000000,24.99,25,24.98,25,700,0
+PCG_D.US,D,20200928,000000,25.01,25.09,24.9999,25,2009,0
+PCG_D.US,D,20200929,000000,24.9124,25,24.9124,24.9197,800,0
+PCG_D.US,D,20201001,000000,24.9178,24.925,24.85,24.85,1830,0
+PCG_D.US,D,20201002,000000,25,25,24.8,24.867,3031,0
+PCG_D.US,D,20201005,000000,24.7,25,24.52,25,18285,0
+PCG_D.US,D,20201006,000000,25,25,25,25,1100,0
+PCG_D.US,D,20201007,000000,25,25,24.76,24.99,2843,0
+PCG_D.US,D,20201008,000000,24.99,24.99,24.8126,24.895,1814,0
+PCG_D.US,D,20201009,000000,24.99,25,24.99,25,1606,0
+PCG_D.US,D,20201012,000000,24.95,24.95,24.95,24.95,223,0
+PCG_D.US,D,20201013,000000,24.85,24.95,24.835,24.835,591,0
+PCG_D.US,D,20201014,000000,24.9,24.9,24.7428,24.8256,430,0
+PCG_D.US,D,20201015,000000,24.7,24.9,24.5501,24.9,2289,0
+PCG_D.US,D,20201016,000000,24.94,24.95,24.725,24.7658,748,0
+PCG_D.US,D,20201019,000000,25.2,25.21,24.839,25.21,1120,0
+PCG_D.US,D,20201020,000000,24.65,24.98,24.63,24.98,1900,0
+PCG_D.US,D,20201021,000000,25.16,25.16,24.59,24.63,616,0
+PCG_D.US,D,20201022,000000,24.55,24.55,24.55,24.55,387,0
+PCG_D.US,D,20201023,000000,24.5,24.89,24.5,24.57,800,0
+PCG_D.US,D,20201027,000000,24.6501,24.825,24.6501,24.79,1000,0
+PCG_D.US,D,20201028,000000,24.79,24.79,24.79,24.79,200,0
+PCG_D.US,D,20201029,000000,24.58,24.58,24.31,24.31,800,0
+PCG_D.US,D,20201030,000000,24,24,23.7,23.7,502,0
+PCG_D.US,D,20201102,000000,23.979,24.3544,23.979,24.3544,200,0
+PCG_D.US,D,20201103,000000,24.7,24.7,24.7,24.7,1226,0
+PCG_D.US,D,20201104,000000,24.72,24.72,23.728,24.25,698,0
+PCG_D.US,D,20201105,000000,24.102,24.9,23.905,24.41,1423,0
+PCG_D.US,D,20201106,000000,24,24.5,23.841,24.24,908,0
+PCG_D.US,D,20201109,000000,24.756,25,23.32,24.8,1583,0
+PCG_D.US,D,20201110,000000,24.8,24.8,23.71,24.18,6589,0
+PCG_D.US,D,20201111,000000,24.44,24.44,24.1339,24.2,1780,0
+PCG_D.US,D,20201112,000000,24.26,24.96,24.26,24.96,1147,0
+PCG_D.US,D,20201116,000000,24.61,24.99,24.5,24.7033,1606,0
+PCG_D.US,D,20201117,000000,24.6,24.975,24.6,24.75,10325,0
+PCG_D.US,D,20201118,000000,24.853,24.853,24.52,24.7771,2410,0
+PCG_D.US,D,20201119,000000,24.51,24.53,24.5,24.5,409,0
+PCG_D.US,D,20201127,000000,24.99,25,24.99,25,600,0
+PCG_D.US,D,20201130,000000,24.6,24.96,24.28,24.31,3900,0
+PCG_D.US,D,20201201,000000,24.6697,24.6697,24.5,24.5,701,0
+PCG_D.US,D,20201202,000000,24.75,25,24.75,25,2676,0
+PCG_D.US,D,20201203,000000,24.99,25,24.7447,25,2521,0
+PCG_D.US,D,20201204,000000,25,25.35,24.7058,25.35,9112,0
+PCG_D.US,D,20201207,000000,25.31,25.32,25.1757,25.32,1625,0
+PCG_D.US,D,20201208,000000,25.04,25.55,25.04,25.55,705,0
+PCG_D.US,D,20201209,000000,25.23,26.27,25.19,26.27,700,0
+PCG_D.US,D,20201217,000000,25.265,25.5,25.265,25.5,936,0
+PCG_D.US,D,20201218,000000,26.64,26.64,26.64,26.64,200,0
+PCG_D.US,D,20201221,000000,25.2,25.3923,25.02,25.03,3401,0
+PCG_D.US,D,20201222,000000,25.32,25.32,25.15,25.15,2126,0
+PCG_D.US,D,20201223,000000,25.16,25.16,25.16,25.16,300,0
+PCG_D.US,D,20201224,000000,25.25,25.27,25.17,25.27,601,0
+PCG_D.US,D,20201229,000000,25.47,25.47,25.0804,25.0804,1400,0
+PCG_D.US,D,20201230,000000,25,25.77,25,25.77,5405,0
+PCG_D.US,D,20201231,000000,25.15,25.15,25.15,25.15,105,0
+PCG_D.US,D,20210105,000000,25.5863,25.761,25.31,25.761,2026,0
+PCG_D.US,D,20210106,000000,26,26,26,26,228,0
+PCG_D.US,D,20210107,000000,25.35,25.8,25.34,25.4665,630,0
+PCG_D.US,D,20210108,000000,25.3,25.945,25.3,25.452,400,0
+PCG_D.US,D,20210111,000000,25.61,25.7617,25.11,25.558,2404,0
+PCG_D.US,D,20210112,000000,25.44,25.46,25.15,25.15,2435,0
+PCG_D.US,D,20210113,000000,25.9178,25.9178,25.8275,25.8275,300,0
+PCG_D.US,D,20210114,000000,25.17,25.17,25.17,25.17,100,0
+PCG_D.US,D,20210119,000000,25.1709,25.1709,25.1709,25.1709,144,0
+PCG_D.US,D,20210126,000000,25.24,25.5332,25.24,25.5332,200,0
+PCG_D.US,D,20210127,000000,25.17,25.5057,25.17,25.5057,200,0
+PCG_D.US,D,20210202,000000,25.47,25.47,25.01,25.2,4207,0
+PCG_D.US,D,20210204,000000,25.005,25.2282,25.005,25.2282,500,0
+PCG_D.US,D,20210205,000000,25.02,25.02,25.02,25.02,226,0
+PCG_D.US,D,20210208,000000,25.5,25.5,25.5,25.5,155,0
+PCG_D.US,D,20210211,000000,25.2453,25.2453,25.2453,25.2453,167,0
+PCG_D.US,D,20210219,000000,25.01,25.02,25.01,25.02,657,0
+PCG_D.US,D,20210222,000000,25.02,25.0939,24.085,24.25,3406,0
+PCG_D.US,D,20210224,000000,24.66,24.7001,24.66,24.7001,836,0
+PCG_D.US,D,20210225,000000,24.31,24.31,24.31,24.31,210,0
+PCG_D.US,D,20210301,000000,24.765,24.88,24.02,24.4305,2870,0
+PCG_D.US,D,20210302,000000,24.32,24.752,24.22,24.752,4476,0
+PCG_D.US,D,20210303,000000,24.75,24.75,24.655,24.655,600,0
+PCG_D.US,D,20210304,000000,25,25,25,25,149,0
+PCG_D.US,D,20210305,000000,24.0301,24.0301,24.0301,24.0301,280,0
+PCG_D.US,D,20210308,000000,24.51,24.51,24.51,24.51,146,0
+PCG_D.US,D,20210311,000000,24.94,25,24.8,24.85,1855,0
+PCG_D.US,D,20210322,000000,24.7,24.7,24.7,24.7,677,0
+PCG_D.US,D,20210324,000000,24.7,24.701,24.7,24.701,600,0
+PCG_D.US,D,20210325,000000,24.7001,24.7001,24.7001,24.7001,476,0
+PCG_D.US,D,20210326,000000,24.7,24.7,24.52,24.52,200,0
+PCG_D.US,D,20210405,000000,24.94,24.95,24.93,24.94,743,0
+PCG_D.US,D,20210407,000000,24.5464,24.5464,24.5464,24.5464,400,0
+PCG_D.US,D,20210409,000000,24.06,24.06,24.06,24.06,100,0
+PCG_D.US,D,20210412,000000,24.27,24.27,24.27,24.27,166,0
+PCG_D.US,D,20210414,000000,24.497,24.497,24.497,24.497,332,0
+PCG_D.US,D,20210415,000000,24.5,24.5,24.5,24.5,403,0
+PCG_D.US,D,20210416,000000,24.7203,24.91,24.5001,24.5001,774,0
+PCG_D.US,D,20210420,000000,24.5,24.5,24.5,24.5,267,0
+PCG_D.US,D,20210422,000000,24.18,24.18,24.17,24.1701,600,0
+PCG_D.US,D,20210423,000000,24.1,24.87,24,24.87,3467,0
+PCG_D.US,D,20210426,000000,24.525,24.92,24.4672,24.7996,1194,0
+PCG_D.US,D,20210429,000000,24.1,24.96,24.1,24.52,2161,0
+PCG_D.US,D,20210430,000000,24.5,24.5,24.5,24.5,2212,0
+PCG_D.US,D,20210503,000000,24.6027,24.6027,24.6027,24.6027,105,0
+PCG_D.US,D,20210504,000000,24.62,24.62,24.62,24.62,229,0
+PCG_D.US,D,20210505,000000,24.65,24.65,24.4,24.4,1350,0
+PCG_D.US,D,20210511,000000,24.43,24.43,24.42,24.42,312,0
+PCG_D.US,D,20210512,000000,24.42,24.42,24.42,24.42,301,0
+PCG_D.US,D,20210520,000000,24.705,24.98,24.705,24.7462,836,0
+PCG_D.US,D,20210521,000000,24.97,24.97,24.89,24.89,938,0
+PCG_D.US,D,20210525,000000,24.98,24.98,24.98,24.98,500,0
+PCG_D.US,D,20210526,000000,24.98,25.07,24.9799,25.07,865,0
+PCG_D.US,D,20210527,000000,24.8901,24.8901,24.8901,24.8901,101,0
+PCG_D.US,D,20210604,000000,24.95,24.95,24.95,24.95,100,0
+PCG_D.US,D,20210609,000000,24.95,24.95,24.95,24.95,413,0
+PCG_D.US,D,20210615,000000,24.89,24.89,24.89,24.89,200,0
+PCG_D.US,D,20210622,000000,24.89,24.89,24.82,24.89,1829,0
+PCG_D.US,D,20210623,000000,24.89,24.95,24.89,24.89,751,0
+PCG_D.US,D,20210624,000000,24.95,24.95,24.95,24.95,761,0
+PCG_D.US,D,20210625,000000,24.95,24.95,24.95,24.95,650,0
+PCG_D.US,D,20210628,000000,25.14,25.15,25.14,25.15,606,0
+PCG_D.US,D,20210629,000000,24.88,24.88,24.85,24.85,1700,0
+PCG_D.US,D,20210630,000000,25.11,27.29,25.04,26.5,2614,0
+PCG_D.US,D,20210701,000000,26.24,26.24,26.24,26.24,100,0
+PCG_D.US,D,20210706,000000,25.08,25.08,25.03,25.03,500,0
+PCG_D.US,D,20210707,000000,25.94,25.97,25.87,25.94,600,0
+PCG_D.US,D,20210709,000000,25.9,25.9,25.9,25.9,100,0
+PCG_D.US,D,20210714,000000,25.06,25.1,25.06,25.09,625,0
+PCG_D.US,D,20210716,000000,25.05,25.05,25,25,490,0
+PCG_D.US,D,20210720,000000,24.9226,25,24.9226,25,2850,0
+PCG_D.US,D,20210721,000000,24.99,24.99,24.99,24.99,310,0
+PCG_D.US,D,20210723,000000,24.9,24.9,24.145,24.145,3288,0
+PCG_D.US,D,20210726,000000,24.19,24.8,24.14,24.8,7211,0
+PCG_D.US,D,20210730,000000,24.96,24.96,24.0101,24.0101,918,0
+PCG_D.US,D,20210802,000000,24.4,24.4,24.4,24.4,100,0
+PCG_D.US,D,20210803,000000,24.26,25,24.26,25,1816,0
+PCG_D.US,D,20210804,000000,24.96,24.96,24.96,24.96,100,0
+PCG_D.US,D,20210805,000000,24.22,24.31,24.2,24.2,1941,0
+PCG_D.US,D,20210806,000000,24.25,24.3,24.2,24.275,2504,0
+PCG_D.US,D,20210809,000000,24.2,24.25,23.05,23.24,10022,0
+PCG_D.US,D,20210810,000000,23.99,25.15,23.94,25.15,25307,0
+PCG_D.US,D,20210811,000000,24.09,24.09,24.09,24.09,401,0
+PCG_D.US,D,20210812,000000,24.04,24.04,24.04,24.04,300,0
+PCG_D.US,D,20210813,000000,23.9,23.9,23.9,23.9,698,0
+PCG_D.US,D,20210816,000000,24.45,25,24.45,24.96,1846,0
+PCG_D.US,D,20210824,000000,23.95,23.95,23.95,23.95,380,0
+PCG_D.US,D,20210827,000000,24.25,24.25,24.25,24.25,196,0
+PCG_D.US,D,20210901,000000,24.59,24.59,24.59,24.59,124,0
+PCG_D.US,D,20210902,000000,24.25,24.25,24.25,24.25,510,0
+PCG_D.US,D,20210909,000000,24.26,24.26,24.26,24.26,305,0
+PCG_D.US,D,20210910,000000,24.3651,24.3651,24.26,24.26,500,0
+PCG_D.US,D,20210913,000000,24.27,24.27,24.27,24.27,200,0
+PCG_D.US,D,20210914,000000,24.38,24.38,24.2624,24.3315,1148,0
+PCG_D.US,D,20210916,000000,24.4372,24.4372,24.4372,24.4372,400,0
+PCG_D.US,D,20210917,000000,24.38,24.5,24.38,24.4999,2839,0
+PCG_D.US,D,20210920,000000,24.6435,24.6435,24.46,24.46,1171,0
+PCG_D.US,D,20210923,000000,24.96,24.96,24.46,24.46,3279,0
+PCG_D.US,D,20210924,000000,24.8,24.8,24.46,24.46,1742,0
+PCG_D.US,D,20210928,000000,24.95,24.95,24.2571,24.2571,1100,0
+PCG_D.US,D,20210930,000000,24.25,24.605,24.25,24.605,600,0
+PCG_D.US,D,20211004,000000,24.605,24.605,24.25,24.25,584,0
+PCG_D.US,D,20211006,000000,24.605,24.605,24.605,24.605,226,0
+PCG_D.US,D,20211007,000000,25.49,25.49,24.3,24.3,1328,0
+PCG_D.US,D,20211015,000000,24.3909,24.3909,24.33,24.3909,919,0
+PCG_D.US,D,20211020,000000,24.5,24.5,24.33,24.33,200,0
+PCG_D.US,D,20211026,000000,24.84,25.09,24.84,25.09,2206,0
+PCG_D.US,D,20211027,000000,24.875,25,24.52,24.7506,16261,0
+PCG_D.US,D,20211028,000000,25.1,25.1,25,25.09,2430,0
+PCG_D.US,D,20211029,000000,24.5,25.2499,24.41,25.1,1528,0
+PCG_D.US,D,20211101,000000,24.8,24.8,24.8,24.8,220,0
+PCG_D.US,D,20211102,000000,24.75,25.124,24.75,24.9733,1024,0
+PCG_D.US,D,20211103,000000,24.81,24.81,24.81,24.81,128,0
+PCG_D.US,D,20211104,000000,24.8219,24.94,24.75,24.94,2908,0
+PCG_D.US,D,20211108,000000,24.7501,25.11,24.75,25.11,2178,0
+PCG_D.US,D,20211109,000000,24.75,25.18,24.75,25.06,1371,0
+PCG_D.US,D,20211110,000000,25.05,25.1,25.05,25.1,3301,0
+PCG_D.US,D,20211112,000000,25.0987,25.18,25.0987,25.18,393,0
+PCG_D.US,D,20211115,000000,25.05,25.05,25.05,25.05,459,0
+PCG_D.US,D,20211116,000000,24.6,25.1799,24.6,25,1404,0
+PCG_D.US,D,20211117,000000,24.45,25.18,24.45,25.18,824,0
+PCG_D.US,D,20211118,000000,24.895,25.03,24.895,25.03,911,0
+PCG_D.US,D,20211119,000000,24.8,24.8,24.8,24.8,565,0
+PCG_D.US,D,20211122,000000,24.81,25,24.8,24.99,17015,0
+PCG_D.US,D,20211123,000000,24.8,24.99,24.55,24.865,3865,0
+PCG_D.US,D,20211124,000000,24.865,24.865,24.865,24.865,605,0
+PCG_D.US,D,20211129,000000,24.59,24.59,24.55,24.55,1416,0
+PCG_D.US,D,20211130,000000,24.805,24.805,24.25,24.25,937,0
+PCG_D.US,D,20211201,000000,25,25.0025,24.905,24.905,2070,0
+PCG_D.US,D,20211202,000000,25.125,25.125,24.9,24.91,1076,0
+PCG_D.US,D,20211203,000000,24.34,24.5664,24.34,24.5664,396,0
+PCG_D.US,D,20211206,000000,24.38,24.38,24.38,24.38,100,0
+PCG_D.US,D,20211210,000000,24.5,24.5,24.41,24.41,400,0
+PCG_D.US,D,20211215,000000,24.35,24.35,24.32,24.34,441,0
+PCG_D.US,D,20211222,000000,24.4934,24.4934,24.47,24.47,321,0
+PCG_D.US,D,20211227,000000,24.62,25,24.62,25,377,0
+PCG_D.US,D,20211228,000000,24.5694,24.5694,24.5694,24.5694,256,0
+PCG_D.US,D,20220104,000000,24.67,24.67,24.45,24.45,384,0
+PCG_D.US,D,20220107,000000,24.4501,24.4501,24.41,24.41,740,0
+PCG_D.US,D,20220112,000000,24.44,24.715,24.44,24.715,350,0
+PCG_D.US,D,20220113,000000,24.97,24.99,24.97,24.99,1010,0
+PCG_D.US,D,20220119,000000,24.8425,24.8425,24.8425,24.8425,500,0
+PCG_D.US,D,20220124,000000,24.73,24.73,24.73,24.73,315,0
+PCG_D.US,D,20220127,000000,24.52,24.52,24.47,24.4701,1107,0
+PCG_D.US,D,20220131,000000,24.94,24.98,24.7886,24.95,806,0
+PCG_D.US,D,20220202,000000,24.44,24.44,24.44,24.44,149,0
+PCG_D.US,D,20220203,000000,24.525,24.55,24.38,24.55,2723,0
+PCG_D.US,D,20220204,000000,24.55,24.55,24.34,24.45,1414,0
+PCG_D.US,D,20220207,000000,24.3401,24.655,24.3401,24.655,450,0
+PCG_D.US,D,20220210,000000,24.99,27.7573,24.99,27.0886,72512,0
+PCG_D.US,D,20220211,000000,27,27.2,26.75,26.75,5941,0
+PCG_D.US,D,20220214,000000,26.7502,26.975,26.75,26.87,7735,0
+PCG_D.US,D,20220215,000000,26.55,26.7,26.55,26.55,3950,0
+PCG_D.US,D,20220216,000000,26,26,26,26,550,0
+PCG_D.US,D,20220217,000000,26.7,26.7,26.7,26.7,400,0
+PCG_D.US,D,20220301,000000,25.76,26,25.01,26,2683,0
+PCG_D.US,D,20220302,000000,26.5,26.5,26.5,26.5,503,0
+PCG_D.US,D,20220303,000000,26.05,26.05,26,26,1333,0
+PCG_D.US,D,20220304,000000,25.77,25.77,25.77,25.77,101,0
+PCG_D.US,D,20220307,000000,26.51,26.51,26.5,26.5,1130,0
+PCG_D.US,D,20220308,000000,26.69,27.39,26.595,26.595,1998,0
+PCG_D.US,D,20220309,000000,26.6,26.6,26.1,26.1,3775,0
+PCG_D.US,D,20220310,000000,26.34,26.34,26.1,26.1,1803,0
+PCG_D.US,D,20220311,000000,26,26,25.5,25.75,3610,0
+PCG_D.US,D,20220314,000000,25.56,25.56,25.5,25.5,3141,0
+PCG_D.US,D,20220315,000000,25.97,26,25.96,25.96,599,0
+PCG_D.US,D,20220317,000000,25.52,25.52,25.52,25.52,100,0
+PCG_D.US,D,20220321,000000,25.5,25.5,25.5,25.5,1000,0
+PCG_D.US,D,20220323,000000,25.9899,25.99,25.96,25.97,1899,0
+PCG_D.US,D,20220324,000000,25.8158,25.98,25.8125,25.8125,1203,0
+PCG_D.US,D,20220330,000000,25.67,25.67,25.62,25.62,400,0
+PCG_D.US,D,20220404,000000,25.77,25.77,25.75,25.75,1200,0
+PCG_D.US,D,20220407,000000,25.8,25.8,25.7,25.7,1607,0
+PCG_D.US,D,20220411,000000,25.7,25.7,25.5,25.5,1400,0
+PCG_D.US,D,20220412,000000,25.63,25.75,25.49,25.58,1500,0
+PCG_D.US,D,20220413,000000,25.5,25.74,25.4101,25.4329,2600,0
+PCG_D.US,D,20220414,000000,25.46,25.46,25.46,25.46,100,0
+PCG_D.US,D,20220420,000000,25.28,25.28,25.27,25.27,400,0
+PCG_D.US,D,20220421,000000,25.45,25.45,25.45,25.45,1000,0
+PCG_D.US,D,20220422,000000,25.35,25.35,25.35,25.35,1100,0
+PCG_D.US,D,20220425,000000,25.35,25.35,25.35,25.35,400,0
+PCG_D.US,D,20220428,000000,21.7,21.7,21.7,21.7,210,0
+PCG_D.US,D,20220429,000000,20.1988,20.1988,20.1988,20.1988,254,0
+PCG_D.US,D,20220502,000000,20.6301,20.6301,19.99,20,932,0
+PCG_D.US,D,20220503,000000,19.5,19.5,19.5,19.5,501,0
+PCG_D.US,D,20220504,000000,19.5,19.5,19.5,19.5,200,0
+PCG_D.US,D,20220506,000000,20.2443,20.4099,20,20.4099,510,0
+PCG_D.US,D,20220509,000000,20,20,19.5,19.5,1025,0
+PCG_D.US,D,20220511,000000,19.25,19.25,19.25,19.25,1200,0
+PCG_D.US,D,20220513,000000,21.15,21.15,19.75,19.75,1055,0
+PCG_D.US,D,20220516,000000,19.3298,19.5,19,19.4,7306,0
+PCG_D.US,D,20220517,000000,19.5,19.5,19.184,19.48,1799,0
+PCG_D.US,D,20220518,000000,19.47,19.5,19.282,19.45,3326,0
+PCG_D.US,D,20220519,000000,19.25,19.25,19.25,19.25,260,0
+PCG_D.US,D,20220520,000000,19.25,19.25,19.25,19.25,2139,0
+PCG_D.US,D,20220523,000000,18.5,18.65,18.5,18.65,2717,0
+PCG_D.US,D,20220524,000000,18.98,19,18.95,19,311,0
+PCG_D.US,D,20220525,000000,18.651,18.7001,18.65,18.65,2900,0
+PCG_D.US,D,20220526,000000,18.7,19.09,18.7,19.09,1151,0
+PCG_D.US,D,20220527,000000,19.05,19.2455,19,19,8836,0
+PCG_D.US,D,20220531,000000,19.45,19.45,19.45,19.45,108,0
+PCG_D.US,D,20220601,000000,18.75,18.75,18.75,18.75,129,0
+PCG_D.US,D,20220602,000000,19,19,18.9241,19,2600,0
+PCG_D.US,D,20220603,000000,19.02,19.02,19,19,444,0
+PCG_D.US,D,20220606,000000,19,19,19,19,425,0
+PCG_D.US,D,20220608,000000,19.2,19.25,18.755,19,1102,0
+PCG_D.US,D,20220614,000000,18.5942,18.75,18.25,18.75,1600,0
+PCG_D.US,D,20220615,000000,18.1907,18.1907,18,18,1814,0
+PCG_D.US,D,20220616,000000,18.68,18.69,18.68,18.69,301,0
+PCG_D.US,D,20220621,000000,17.1001,17.92,17.1001,17.92,276,0
+PCG_D.US,D,20220622,000000,17.65,18.24,17.65,17.75,8719,0
+PCG_D.US,D,20220624,000000,18.35,18.35,18,18,827,0
+PCG_D.US,D,20220627,000000,18.07,18.07,18,18,3704,0
+PCG_D.US,D,20220630,000000,18,18.12,18,18.12,2261,0
+PCG_D.US,D,20220701,000000,18.1,18.1,17.73,18.05,800,0
+PCG_D.US,D,20220706,000000,18.1499,18.1499,18,18,4349,0
+PCG_D.US,D,20220708,000000,18.75,18.75,18.1,18.6999,3350,0
+PCG_D.US,D,20220711,000000,18.4,18.4,18.4,18.4,1100,0
+PCG_D.US,D,20220712,000000,18.5023,18.525,18,18.01,2860,0
+PCG_D.US,D,20220713,000000,18.2,18.2,17.825,17.96,2197,0
+PCG_D.US,D,20220714,000000,17.95,17.95,17.9,17.95,5746,0
+PCG_D.US,D,20220715,000000,18,18.05,17.9999,18.05,2600,0
+PCG_D.US,D,20220718,000000,18.05,18.05,18.05,18.05,1000,0
+PCG_D.US,D,20220719,000000,18.0459,18.24,18.0459,18.24,1716,0
+PCG_D.US,D,20220720,000000,18.25,18.25,18,18,1199,0
+PCG_D.US,D,20220721,000000,18,18.3999,18,18.3999,2000,0
+PCG_D.US,D,20220722,000000,18.3253,18.3253,18.3006,18.3006,1212,0
+PCG_D.US,D,20220726,000000,18.155,18.155,18.155,18.155,500,0
+PCG_D.US,D,20220727,000000,18.15,18.15,18.0501,18.0501,3061,0
+PCG_D.US,D,20220728,000000,18.25,18.25,18.25,18.25,185,0
+PCG_D.US,D,20220729,000000,18.01,18.01,18.01,18.01,1605,0
+PCG_D.US,D,20220801,000000,17.89,18.23,17.8899,17.965,5586,0
+PCG_D.US,D,20220802,000000,18,18,17.983,17.999,1750,0
+PCG_D.US,D,20220803,000000,18.4534,18.4534,18,18.04,5137,0
+PCG_D.US,D,20220804,000000,18.2,18.2,18.041,18.08,2520,0
+PCG_D.US,D,20220805,000000,18.08,18.1,18,18.0786,2620,0
+PCG_D.US,D,20220808,000000,18.5,18.5,18.3158,18.4657,2000,0
+PCG_D.US,D,20220809,000000,18.58,18.58,18.58,18.58,330,0
+PCG_D.US,D,20220810,000000,18.7499,18.75,18.7499,18.75,1500,0
+PCG_D.US,D,20220812,000000,18.4087,18.41,18.4087,18.4087,356,0
+PCG_D.US,D,20220815,000000,18.99,18.99,18.4159,18.5,3265,0
+PCG_D.US,D,20220816,000000,19,19,18.5,18.7,6463,0
+PCG_D.US,D,20220817,000000,18.75,19,18.75,19,2377,0
+PCG_D.US,D,20220818,000000,18.9999,18.9999,18.9999,18.9999,101,0
+PCG_D.US,D,20220819,000000,19,19,19,19,516,0
+PCG_D.US,D,20220822,000000,18.724,18.724,18.54,18.54,425,0
+PCG_D.US,D,20220823,000000,18.54,18.54,18.54,18.54,200,0
+PCG_D.US,D,20220824,000000,18.21,18.9489,18.2,18.9489,1117,0
+PCG_D.US,D,20220825,000000,18.6,18.6,18.6,18.6,3090,0
+PCG_D.US,D,20220830,000000,18.35,18.35,18.34,18.344,861,0
+PCG_D.US,D,20220831,000000,18.5884,18.5884,18.5884,18.5884,1003,0
+PCG_D.US,D,20220902,000000,18.2,18.2001,18.2,18.2001,1728,0
+PCG_D.US,D,20220906,000000,18.2001,18.465,18,18.2501,3400,0
+PCG_D.US,D,20220907,000000,17.6041,18.64,17.6041,18.64,2244,0
+PCG_D.US,D,20220912,000000,18.57,18.6,18.57,18.6,640,0
+PCG_D.US,D,20220914,000000,18.7,18.7,18.2724,18.2724,400,0
+PCG_D.US,D,20220916,000000,18.49,18.5,18.45,18.4999,1462,0
+PCG_D.US,D,20220926,000000,18.0682,18.0682,17.4,17.4,1258,0
+PCG_D.US,D,20220927,000000,17.6679,18,17.16,17.18,2519,0
+PCG_D.US,D,20220928,000000,17.76,17.99,17.3199,17.97,3095,0
+PCG_D.US,D,20220930,000000,18,18,17.6134,18,3233,0
+PCG_D.US,D,20221003,000000,17.03,17.99,17.03,17.99,581,0
+PCG_D.US,D,20221004,000000,18,18,18,18,750,0
+PCG_D.US,D,20221005,000000,18,18,17.9998,18,3103,0
+PCG_D.US,D,20221006,000000,18,18,18,18,901,0
+PCG_D.US,D,20221010,000000,18,18,18,18,963,0
+PCG_D.US,D,20221012,000000,17.5,18.3,17.3,17.93,2152,0
+PCG_D.US,D,20221013,000000,17.8199,17.8199,16.52,17.1,5039,0
+PCG_D.US,D,20221014,000000,16.35,17.2,16.35,16.7501,4070,0
+PCG_D.US,D,20221017,000000,16.75,16.75,16.75,16.75,460,0
+PCG_D.US,D,20221018,000000,17,17.25,17,17.25,702,0
+PCG_D.US,D,20221019,000000,17.5807,17.6275,17.32,17.3633,3430,0
+PCG_D.US,D,20221020,000000,17.4,17.4,17,17.34,893,0
+PCG_D.US,D,20221021,000000,16.75,17,16.75,17,1818,0
+PCG_D.US,D,20221025,000000,17.05,17.0501,17.05,17.05,1000,0
+PCG_D.US,D,20221027,000000,17.6238,17.6238,17.6238,17.6238,150,0
+PCG_D.US,D,20221028,000000,17.29,17.3,17.245,17.3,2300,0
+PCG_D.US,D,20221031,000000,16.75,17,16.75,17,355,0
+PCG_D.US,D,20221101,000000,17.1566,17.1566,16.89,16.98,2500,0
+PCG_D.US,D,20221102,000000,16.75,16.75,16.75,16.75,1479,0
+PCG_D.US,D,20221103,000000,16.85,16.9094,16.71,16.7707,10815,0
+PCG_D.US,D,20221104,000000,16.75,16.75,16.41,16.41,3670,0
+PCG_D.US,D,20221107,000000,16.45,16.45,16.23,16.289,10437,0
+PCG_D.US,D,20221108,000000,16.4,16.4,16.25,16.25,1547,0
+PCG_D.US,D,20221109,000000,16.5,16.5,16.5,16.5,861,0
+PCG_D.US,D,20221110,000000,17.25,17.25,17.25,17.25,266,0
+PCG_D.US,D,20221111,000000,16.94,17,16.94,17,2027,0
+PCG_D.US,D,20221114,000000,16.799,17.25,16.799,17,3766,0
+PCG_D.US,D,20221115,000000,17.55,17.55,16.5,17,10208,0
+PCG_D.US,D,20221116,000000,17.5399,17.5399,17,17.4,3289,0
+PCG_D.US,D,20221117,000000,17.21,17.2463,16.94,16.94,2374,0
+PCG_D.US,D,20221118,000000,16.94,17.38,16.94,17.1854,1555,0
+PCG_D.US,D,20221121,000000,17.2,17.2,17,17.2,2604,0
+PCG_D.US,D,20221122,000000,16.94,17.1,16.94,16.94,1808,0
+PCG_D.US,D,20221123,000000,16.94,17.15,16.9209,17.15,1366,0
+PCG_D.US,D,20221125,000000,17.2,17.2,17.1737,17.1737,2000,0
+PCG_D.US,D,20221128,000000,17,17,17,17,405,0
+PCG_D.US,D,20221129,000000,17,17.05,16.87,16.87,5100,0
+PCG_D.US,D,20221130,000000,16.8,16.8,16.8,16.8,397,0
+PCG_D.US,D,20221201,000000,17,17,16.8501,16.8501,3071,0
+PCG_D.US,D,20221202,000000,16.9753,17,16.8981,16.8981,3825,0
+PCG_D.US,D,20221205,000000,17,17,17,17,2140,0
+PCG_D.US,D,20221206,000000,16.94,17.125,16.94,16.9999,7503,0
+PCG_D.US,D,20221207,000000,17,17,17,17,981,0
+PCG_D.US,D,20221208,000000,16.8301,16.99,16.83,16.99,4601,0
+PCG_D.US,D,20221209,000000,16.9683,17,16.87,16.87,5457,0
+PCG_D.US,D,20221212,000000,16.94,17,16.85,16.85,19907,0
+PCG_D.US,D,20221213,000000,17,17.0976,16.86,17.0355,4887,0
+PCG_D.US,D,20221214,000000,16.9973,17,16.86,16.86,3191,0
+PCG_D.US,D,20221215,000000,16.8665,16.99,16.8665,16.99,1960,0
+PCG_D.US,D,20221216,000000,16.86,16.9425,16.8499,16.8499,24893,0
+PCG_D.US,D,20221219,000000,16.9,16.94,16.85,16.85,9445,0
+PCG_D.US,D,20221220,000000,16.9499,16.9499,16.9499,16.9499,810,0
+PCG_D.US,D,20221221,000000,16.75,16.75,16.53,16.54,6891,0
+PCG_D.US,D,20221222,000000,16.73,16.73,16.73,16.73,352,0
+PCG_D.US,D,20221223,000000,16.91,16.95,16.56,16.6,7128,0
+PCG_D.US,D,20221227,000000,16.6,16.75,16.5,16.75,2747,0
+PCG_D.US,D,20221228,000000,16.9499,16.9499,16.9499,16.9499,359,0
+PCG_D.US,D,20221229,000000,16.51,16.63,16.5,16.5,9535,0
+PCG_D.US,D,20221230,000000,16.8,16.8,16.5,16.5,411,0
+PCG_D.US,D,20230103,000000,16.85,16.85,16.85,16.85,205,0
+PCG_D.US,D,20230104,000000,16.86,16.95,16.75,16.75,1555,0
+PCG_D.US,D,20230105,000000,16.8,16.95,16.66,16.95,8461,0
+PCG_D.US,D,20230106,000000,16.95,16.95,16.6905,16.95,10990,0
+PCG_D.US,D,20230109,000000,17.45,17.47,17.45,17.47,4162,0
+PCG_D.US,D,20230110,000000,17.53,17.53,17.5,17.5,880,0
+PCG_D.US,D,20230111,000000,17.964,17.964,17.53,17.8806,1016,0
+PCG_D.US,D,20230112,000000,18.7899,18.7899,17.0001,18,2382,0
+PCG_D.US,D,20230113,000000,17.887,18.208,17.5,17.59,5241,0
+PCG_D.US,D,20230117,000000,17.57,17.7456,17.55,17.595,1997,0
+PCG_D.US,D,20230118,000000,17.83,17.83,17.34,17.5,2831,0
+PCG_D.US,D,20230119,000000,17.5,17.5438,17.5,17.5438,454,0
+PCG_D.US,D,20230120,000000,17.5,17.84,17.5,17.83,535,0
+PCG_D.US,D,20230123,000000,17.675,17.675,17.4,17.4,3166,0
+PCG_D.US,D,20230124,000000,17.6285,17.84,17.6285,17.84,261,0
+PCG_D.US,D,20230125,000000,17.78,17.85,17.71,17.72,5700,0
+PCG_D.US,D,20230126,000000,17.7,18.1797,17.7,18.1797,3462,0
+PCG_D.US,D,20230127,000000,18.15,18.35,17.94,17.94,2259,0
+PCG_D.US,D,20230130,000000,19.25,19.25,19.25,19.25,258,0
+PCG_D.US,D,20230131,000000,18.54,18.54,18.45,18.45,290,0
+PCG_D.US,D,20230201,000000,18.85,18.85,17.97,17.97,1250,0
+PCG_D.US,D,20230202,000000,18.51,18.51,17.68,17.68,1904,0
+PCG_D.US,D,20230203,000000,17.77,18.4,17.75,17.75,6403,0
+PCG_D.US,D,20230206,000000,17.75,18.39,17.75,17.95,8181,0
+PCG_D.US,D,20230207,000000,18.4,18.4,17.84,17.97,700,0
+PCG_D.US,D,20230208,000000,17.81,17.81,17.81,17.81,360,0
+PCG_D.US,D,20230209,000000,17.95,17.95,17.81,17.88,1368,0
+PCG_D.US,D,20230210,000000,17.9,17.9,17.88,17.88,4807,0
+PCG_D.US,D,20230214,000000,17.8698,17.8698,17.81,17.8423,990,0
+PCG_D.US,D,20230215,000000,18.2,18.2,18.01,18.01,965,0
+PCG_D.US,D,20230216,000000,18.2198,18.2198,17.788,17.788,1062,0
+PCG_D.US,D,20230217,000000,17.85,17.998,17.85,17.998,1908,0
+PCG_D.US,D,20230221,000000,18,18,17.76,18,676,0
+PCG_D.US,D,20230222,000000,17.76,17.986,17.76,17.986,1550,0
+PCG_D.US,D,20230223,000000,18,18.1172,17.76,18.1172,2194,0
+PCG_D.US,D,20230224,000000,17.76,17.76,17.76,17.76,1550,0
+PCG_D.US,D,20230227,000000,17.9,18.085,17.9,18,1880,0
+PCG_D.US,D,20230228,000000,18.05,18.07,17.76,17.9658,3575,0
+PCG_D.US,D,20230301,000000,17.97,18.0229,17.65,18.0025,2575,0
+PCG_D.US,D,20230302,000000,17.49,17.97,17.49,17.59,8464,0
+PCG_D.US,D,20230303,000000,17.7,17.7,17.55,17.6,1926,0
+PCG_D.US,D,20230306,000000,17.6,17.6,17.6,17.6,1100,0
+PCG_D.US,D,20230307,000000,17.6,17.7398,17.5,17.5,3008,0
+PCG_D.US,D,20230308,000000,17.46,17.46,17.46,17.46,217,0
+PCG_D.US,D,20230309,000000,17.7253,17.7253,17.45,17.45,1957,0
+PCG_D.US,D,20230310,000000,17.45,17.45,17.38,17.4,968,0
+PCG_D.US,D,20230313,000000,16.9425,17.3,16.8788,17.3,2651,0
+PCG_D.US,D,20230314,000000,17.5,17.55,17.5,17.5,2021,0
+PCG_D.US,D,20230315,000000,17.5,17.7,17.4,17.4,3389,0
+PCG_D.US,D,20230316,000000,17.5055,17.6,17.5055,17.53,1738,0
+PCG_D.US,D,20230317,000000,17.7,17.7,17.4,17.4,1625,0
+PCG_D.US,D,20230321,000000,17.45,17.5,17,17.5,5974,0
+PCG_D.US,D,20230322,000000,17.5,17.834,17.5,17.75,1794,0
+PCG_D.US,D,20230323,000000,17.625,17.625,17.625,17.625,136,0
+PCG_D.US,D,20230327,000000,17.6,17.6,17.6,17.6,333,0
+PCG_D.US,D,20230328,000000,17.6999,17.6999,17.55,17.6999,5500,0
+PCG_D.US,D,20230329,000000,17.7,17.7,17.35,17.35,1262,0
+PCG_D.US,D,20230330,000000,17.4101,17.7,17.41,17.45,6503,0
+PCG_D.US,D,20230403,000000,17.7258,17.84,17.6,17.7,2166,0
+PCG_D.US,D,20230404,000000,17.6,17.85,17.6,17.6,10231,0
+PCG_D.US,D,20230405,000000,17.61,17.85,17.6,17.62,2957,0
+PCG_D.US,D,20230406,000000,17.65,17.85,17.5464,17.55,5696,0
+PCG_D.US,D,20230410,000000,17.85,17.85,17.55,17.55,1117,0
+PCG_D.US,D,20230411,000000,17.55,17.85,17.55,17.85,2142,0
+PCG_D.US,D,20230412,000000,17.53,17.675,17.5,17.5,2532,0
+PCG_D.US,D,20230413,000000,17.5002,17.745,17.5002,17.55,1274,0
+PCG_D.US,D,20230414,000000,17.55,17.85,17.55,17.7,3282,0
+PCG_D.US,D,20230417,000000,17.8,17.8,17.75,17.75,822,0
+PCG_D.US,D,20230418,000000,17.5,17.55,17.5,17.55,894,0
+PCG_D.US,D,20230419,000000,17.75,17.75,17.75,17.75,410,0
+PCG_D.US,D,20230420,000000,17.75,17.77,17.55,17.77,2903,0
+PCG_D.US,D,20230421,000000,17.8,17.8,17.55,17.55,3061,0
+PCG_D.US,D,20230424,000000,18.06,18.06,17.56,17.64,4628,0
+PCG_D.US,D,20230425,000000,17.71,17.775,17.53,17.675,4934,0
+PCG_D.US,D,20230426,000000,17.68,17.76,17.55,17.62,6847,0
+PCG_D.US,D,20230427,000000,17.5,17.76,17.5,17.75,1535,0
+PCG_D.US,D,20230501,000000,17.0377,17.0377,17.0377,17.0377,244,0
+PCG_D.US,D,20230502,000000,17.3,17.5884,17.3,17.5,1217,0
+PCG_D.US,D,20230503,000000,17.43,17.43,17.43,17.43,1020,0
+PCG_D.US,D,20230504,000000,17.4,17.55,17.1,17.15,2236,0
+PCG_D.US,D,20230505,000000,17.27,17.46,17.14,17.25,4522,0
+PCG_D.US,D,20230508,000000,17.25,17.5383,17.25,17.35,2968,0
+PCG_D.US,D,20230510,000000,17.3901,17.3901,17.35,17.35,3158,0
+PCG_D.US,D,20230511,000000,17.35,17.5327,17.35,17.5327,421,0
+PCG_D.US,D,20230512,000000,17.7732,17.7732,17.7732,17.7732,205,0
+PCG_D.US,D,20230515,000000,17.1,17.62,16.75,17.62,6903,0
+PCG_D.US,D,20230516,000000,16.8,17.401,16.8,17.401,3730,0
+PCG_D.US,D,20230517,000000,17.3,17.3,16.82,17.1,4903,0
+PCG_D.US,D,20230518,000000,17,17,16.82,16.95,4382,0
+PCG_D.US,D,20230519,000000,17.1,17.3,16.75,16.86,6583,0
+PCG_D.US,D,20230522,000000,16.84,17.015,16.75,17.015,24101,0
+PCG_D.US,D,20230523,000000,17.02,17.15,16.77,16.85,10578,0
+PCG_D.US,D,20230524,000000,16.95,17.105,16.91,17.015,3424,0
+PCG_D.US,D,20230525,000000,16.99,17.075,16.99,17.075,774,0
+PCG_D.US,D,20230526,000000,17,17,16.8,16.8,1653,0
+PCG_D.US,D,20230530,000000,16.95,17.1,16.95,17.025,705,0
+PCG_D.US,D,20230531,000000,17.1,17.1,16.9,16.95,523,0
+PCG_D.US,D,20230602,000000,17.2,17.2,17.13,17.13,1404,0
+PCG_D.US,D,20230605,000000,17.2,17.2,17,17,1400,0
+PCG_D.US,D,20230606,000000,16.905,17,16.905,17,692,0
+PCG_D.US,D,20230607,000000,17.1,17.1,16.815,16.98,1134,0
+PCG_D.US,D,20230608,000000,16.95,17.25,16.91,17.1,1424,0
+PCG_D.US,D,20230609,000000,17.16,17.24,17.16,17.235,1059,0
+PCG_D.US,D,20230612,000000,17.15,17.15,16.82,17.03,4810,0
+PCG_D.US,D,20230613,000000,17.25,17.25,16.82,17.2,9941,0
+PCG_D.US,D,20230614,000000,17.0091,17.05,16.9,16.97,1989,0
+PCG_D.US,D,20230615,000000,17.05,17.2399,16.92,17.2399,2416,0
+PCG_D.US,D,20230616,000000,16.85,17.0957,16.85,16.865,7685,0
+PCG_D.US,D,20230620,000000,16.87,16.875,16.85,16.875,1491,0
+PCG_D.US,D,20230621,000000,16.85,16.86,16.755,16.85,7315,0
+PCG_D.US,D,20230622,000000,16.94,17.05,16.75,16.75,2131,0
+PCG_D.US,D,20230623,000000,17,17.18,16.8,17,5801,0
+PCG_D.US,D,20230626,000000,16.99,17,16.75,17,2290,0
+PCG_D.US,D,20230628,000000,16.85,16.9,16.75,16.8,3635,0
+PCG_D.US,D,20230629,000000,16.85,16.85,16.8,16.8,1634,0
+PCG_D.US,D,20230630,000000,16.86,16.86,16.85,16.85,963,0
+PCG_D.US,D,20230703,000000,16.85,17.22,16.755,16.755,5055,0
+PCG_D.US,D,20230705,000000,16.9,17.05,16.78,16.91,7379,0
+PCG_D.US,D,20230706,000000,16.9,17.0699,16.76,16.8,6862,0
+PCG_D.US,D,20230707,000000,17.02,17.02,16.88,16.88,267,0
+PCG_D.US,D,20230710,000000,16.89,16.89,16.77,16.85,3324,0
+PCG_D.US,D,20230711,000000,16.8,16.8,16.74,16.74,2498,0
+PCG_D.US,D,20230712,000000,16.75,17.065,16.75,16.91,5513,0
+PCG_D.US,D,20230713,000000,16.9,16.94,16.6,16.75,25407,0
+PCG_D.US,D,20230714,000000,16.71,16.76,16.7,16.71,7575,0
+PCG_D.US,D,20230717,000000,16.75,16.85,16.74,16.75,2541,0
+PCG_D.US,D,20230718,000000,16.823,16.823,16.71,16.75,2347,0
+PCG_D.US,D,20230719,000000,16.8,16.8,16.75,16.75,3461,0
+PCG_D.US,D,20230720,000000,16.71,16.91,16.71,16.75,6167,0
+PCG_D.US,D,20230721,000000,16.78,16.78,16.75,16.75,2882,0
+PCG_D.US,D,20230724,000000,16.75,16.8382,16.73,16.8,29268,0
+PCG_D.US,D,20230725,000000,16.7948,16.849,16.7948,16.8,1338,0
+PCG_D.US,D,20230726,000000,16.8,16.9099,16.8,16.9099,3345,0
+PCG_D.US,D,20230727,000000,16.84,16.9199,16.73,16.8,6504,0
+PCG_D.US,D,20230728,000000,16.55,16.625,16.465,16.625,7864,0
+PCG_D.US,D,20230731,000000,16.6,16.75,16.54,16.74,4422,0
+PCG_D.US,D,20230801,000000,16.78,16.8494,16.66,16.78,7083,0
+PCG_D.US,D,20230802,000000,16.7,16.8448,16.61,16.77,6986,0
+PCG_D.US,D,20230803,000000,16.75,16.75,16.75,16.75,2607,0
+PCG_D.US,D,20230804,000000,16.75,16.75,16.5639,16.6,1371,0
+PCG_D.US,D,20230807,000000,16.6684,16.8499,16.6684,16.76,2167,0
+PCG_D.US,D,20230808,000000,16.72,16.72,16.72,16.72,206,0
+PCG_D.US,D,20230809,000000,16.7,16.7,16.65,16.65,1361,0
+PCG_D.US,D,20230810,000000,16.75,16.76,16.75,16.75,433,0
+PCG_D.US,D,20230811,000000,16.7,16.7,16.675,16.675,325,0
+PCG_D.US,D,20230814,000000,16.5203,16.7999,16.5203,16.54,4278,0
+PCG_D.US,D,20230815,000000,16.79,16.79,16.62,16.62,1181,0
+PCG_D.US,D,20230816,000000,16.7612,16.7612,16.51,16.51,1795,0
+PCG_D.US,D,20230817,000000,16.74,16.74,16.7,16.7,408,0
+PCG_D.US,D,20230818,000000,16.7,16.7,16.66,16.66,3508,0
+PCG_D.US,D,20230821,000000,16.6,16.6,16.56,16.6,4819,0
+PCG_D.US,D,20230822,000000,16.517,16.52,16.4693,16.47,1641,0
+PCG_D.US,D,20230823,000000,16.5,16.5,16.42,16.42,1098,0
+PCG_D.US,D,20230824,000000,16.41,16.41,15.8,16.25,5210,0
+PCG_D.US,D,20230825,000000,16.36,16.3851,16.35,16.3851,786,0
+PCG_D.US,D,20230828,000000,15.98,16.5967,15.98,16.35,1998,0
+PCG_D.US,D,20230829,000000,16.51,16.51,16.25,16.2501,512,0
+PCG_D.US,D,20230830,000000,16.25,16.32,16,16.1517,3606,0
+PCG_D.US,D,20230831,000000,16.2,16.28,16.18,16.18,1114,0
+PCG_D.US,D,20230901,000000,16,16.0001,16,16.0001,3384,0
+PCG_D.US,D,20230905,000000,16.25,16.25,16.1,16.1,1855,0
+PCG_D.US,D,20230906,000000,16.4,16.4555,15.7,15.9,11147,0
+PCG_D.US,D,20230907,000000,15.76,16.2599,15.4,16.12,11144,0
+PCG_D.US,D,20230908,000000,16.0804,16.22,16.05,16.05,5436,0
+PCG_D.US,D,20230911,000000,16.15,16.15,15.95,16.05,612,0
+PCG_D.US,D,20230913,000000,16.22,16.22,15.78,16.18,3325,0
+PCG_D.US,D,20230914,000000,16.15,16.2032,16,16,2741,0
+PCG_D.US,D,20230915,000000,16.2191,16.2191,16.05,16.05,3872,0
+PCG_D.US,D,20230918,000000,16.2925,16.2925,16.05,16.05,2241,0
+PCG_D.US,D,20230919,000000,15.86,15.86,15.86,15.86,347,0
+PCG_D.US,D,20230920,000000,15.82,16.21,15.82,16.02,9100,0
+PCG_D.US,D,20230921,000000,15.94,15.9546,15.94,15.9546,236,0
+PCG_D.US,D,20230926,000000,16.1,16.2494,16,16,4505,0
+PCG_D.US,D,20230927,000000,16.02,16.05,16.02,16.05,1962,0
+PCG_D.US,D,20230928,000000,16,16,16,16,1567,0
+PCG_D.US,D,20230929,000000,15.96,16.01,15.96,15.97,5280,0
+PCG_D.US,D,20231002,000000,15.9,16,15.76,15.99,6665,0
+PCG_D.US,D,20231003,000000,15.8,15.94,15.6,15.94,2985,0
+PCG_D.US,D,20231004,000000,15.67,15.99,15.65,15.99,1366,0
+PCG_D.US,D,20231005,000000,15.6,15.633,15.6,15.633,1062,0
+PCG_D.US,D,20231006,000000,15.6,15.9744,15.6,15.89,1469,0
+PCG_D.US,D,20231009,000000,15.7,15.7,15.7,15.7,826,0
+PCG_D.US,D,20231010,000000,15.61,15.62,14.17,14.17,12599,0
+PCG_D.US,D,20231011,000000,15.21,15.7,15.21,15.64,5978,0
+PCG_D.US,D,20231013,000000,15.65,16,15.65,15.7,591,0
+PCG_D.US,D,20231017,000000,15.85,15.85,15.85,15.85,107,0
+PCG_D.US,D,20231018,000000,15.765,15.765,15.71,15.71,1470,0
+PCG_D.US,D,20231019,000000,15.72,15.72,15.72,15.72,222,0
+PCG_D.US,D,20231020,000000,15.72,15.745,15.72,15.745,1720,0
+PCG_D.US,D,20231023,000000,15.745,15.745,15.745,15.745,524,0
+PCG_D.US,D,20231024,000000,15.8385,15.84,15.83,15.84,587,0
+PCG_D.US,D,20231025,000000,16.23,16.23,15.9,15.9,3271,0
+PCG_D.US,D,20231027,000000,15.9198,15.9198,15.85,15.85,1547,0
+PCG_D.US,D,20231030,000000,15.65,15.69,15.5,15.5,851,0
+PCG_D.US,D,20231031,000000,15.75,15.75,15.69,15.69,644,0
+PCG_D.US,D,20231102,000000,15.85,16.22,15.82,15.82,6566,0
+PCG_D.US,D,20231103,000000,16.133,16.2004,15.9,16.11,2422,0
+PCG_D.US,D,20231106,000000,16.05,16.5,15.32,16.4,1767,0
+PCG_D.US,D,20231107,000000,16,16,15.85,15.85,857,0
+PCG_D.US,D,20231109,000000,16,16,16,16,506,0
+PCG_D.US,D,20231110,000000,16.1315,16.1315,16.0001,16.0001,985,0
+PCG_D.US,D,20231113,000000,16,16.1997,16,16,863,0
+PCG_D.US,D,20231114,000000,16.21,16.3999,16.1,16.1,1589,0
+PCG_D.US,D,20231115,000000,16.4,16.4,16.25,16.25,673,0
+PCG_D.US,D,20231116,000000,16.2,16.2,15.67,15.76,15821,0
+PCG_D.US,D,20231117,000000,15.87,15.87,15.87,15.87,200,0
+PCG_D.US,D,20231120,000000,16.1,16.1,15.73,15.75,2410,0
+PCG_D.US,D,20231121,000000,15.9,16,15.78,15.78,2193,0
+PCG_D.US,D,20231124,000000,15.7,15.75,15.66,15.7,5218,0
+PCG_D.US,D,20231127,000000,15.71,15.74,15.7,15.74,600,0
+PCG_D.US,D,20231128,000000,16.21,16.21,15.65,16,4590,0
+PCG_D.US,D,20231129,000000,16,16.01,15.975,15.975,1922,0
+PCG_D.US,D,20231130,000000,16.1,16.2,16.1,16.2,1181,0
+PCG_D.US,D,20231201,000000,16.25,16.45,16.25,16.2501,2416,0
+PCG_D.US,D,20231204,000000,16.25,16.2501,16.1,16.1,1524,0
+PCG_D.US,D,20231205,000000,16.54,16.58,16.54,16.5799,2100,0
+PCG_D.US,D,20231206,000000,16.1501,16.47,16.1501,16.26,12634,0
+PCG_D.US,D,20231207,000000,16.25,16.3,16.25,16.25,3800,0
+PCG_D.US,D,20231208,000000,16.11,16.11,16.11,16.11,205,0
+PCG_D.US,D,20231211,000000,16.07,16.72,16.07,16.54,2927,0
+PCG_D.US,D,20231212,000000,16.51,16.51,16.4814,16.5099,2527,0
+PCG_D.US,D,20231213,000000,16.37,16.4,16.37,16.4,2973,0
+PCG_D.US,D,20231214,000000,16.46,16.48,16.4,16.4,3700,0
+PCG_D.US,D,20231215,000000,16.6,16.6,16.5,16.5934,3563,0
+PCG_D.US,D,20231218,000000,16.71,16.75,16.71,16.75,1138,0
+PCG_D.US,D,20231219,000000,16.8036,16.8036,16.8036,16.8036,1233,0
+PCG_D.US,D,20231220,000000,16.81,16.9,16.8,16.9,1571,0
+PCG_D.US,D,20231221,000000,16.81,16.8999,16.81,16.8101,2601,0
+PCG_D.US,D,20231222,000000,16.78,16.9,16.78,16.86,2456,0
+PCG_D.US,D,20231226,000000,16.8,16.8409,16.8,16.8409,2121,0
+PCG_D.US,D,20231227,000000,16.85,16.85,16.85,16.85,495,0
+PCG_D.US,D,20231228,000000,16.9,17.03,16.9,16.9402,3349,0
+PCG_D.US,D,20231229,000000,16.9,17,16.9,16.9887,6269,0
+PCG_D.US,D,20240102,000000,17.63,17.63,17.5,17.5,983,0
+PCG_D.US,D,20240103,000000,17.4571,17.4571,17.4,17.4,960,0
+PCG_D.US,D,20240104,000000,17.13,17.13,17.13,17.13,159,0
+PCG_D.US,D,20240105,000000,18.13,18.13,17.35,17.91,1235,0
+PCG_D.US,D,20240108,000000,18.03,18.03,17.91,17.92,1713,0
+PCG_D.US,D,20240109,000000,17.75,17.76,17.74,17.74,1405,0
+PCG_D.US,D,20240110,000000,17.74,17.9998,17.7,17.9998,5617,0
+PCG_D.US,D,20240111,000000,17.76,17.77,17.75,17.76,1560,0
+PCG_D.US,D,20240112,000000,17.84,17.99,17.84,17.99,374,0
+PCG_D.US,D,20240116,000000,17.7,18,17.7,18,3107,0
+PCG_D.US,D,20240117,000000,17.9184,18,17.9,18,17486,0
+PCG_D.US,D,20240118,000000,18,18,17.83,17.9202,1106,0
+PCG_D.US,D,20240119,000000,17.78,17.9989,17.78,17.9989,494,0
+PCG_D.US,D,20240122,000000,18.21,18.25,18.21,18.21,8628,0
+PCG_D.US,D,20240123,000000,18.4,18.45,18.4,18.45,540,0
+PCG_D.US,D,20240124,000000,18.4,18.5,18.4,18.5,5182,0
+PCG_D.US,D,20240125,000000,18.54,18.54,18.54,18.54,215,0
+PCG_D.US,D,20240126,000000,18.98,19,18.5,18.5,3247,0
+PCG_D.US,D,20240130,000000,18.5,18.5,18.5,18.5,798,0
+PCG_D.US,D,20240131,000000,18.3506,18.4272,18.35,18.37,1200,0
+PCG_D.US,D,20240201,000000,18.9,18.9,18.49,18.49,6823,0
+PCG_D.US,D,20240202,000000,18.5319,18.6,18.53,18.53,1747,0
+PCG_D.US,D,20240205,000000,18.6,18.6,18.6,18.6,2821,0
+PCG_D.US,D,20240206,000000,18.32,18.3772,18.32,18.3461,301,0
+PCG_D.US,D,20240207,000000,18.35,18.35,18.35,18.35,406,0
+PCG_D.US,D,20240208,000000,18.35,18.35,18.25,18.35,1763,0
+PCG_D.US,D,20240209,000000,18.42,18.87,18.35,18.87,2927,0
+PCG_D.US,D,20240212,000000,17.68,18.6601,17.68,18.5464,2469,0
+PCG_D.US,D,20240213,000000,18.37,18.38,18.37,18.37,1029,0
+PCG_D.US,D,20240214,000000,18.46,18.55,18.46,18.55,459,0
+PCG_D.US,D,20240215,000000,18.69,18.69,18.5,18.62,2820,0
+PCG_D.US,D,20240216,000000,18.65,18.72,18.6366,18.72,4102,0
+PCG_D.US,D,20240220,000000,18.81,18.8387,18.72,18.75,2467,0
+PCG_D.US,D,20240221,000000,18.9,19,18.9,18.9696,8219,0
+PCG_D.US,D,20240222,000000,18.98,19.942,18.9354,19.08,8781,0
+PCG_D.US,D,20240223,000000,19,19.2,18.9,19.2,1158,0
+PCG_D.US,D,20240226,000000,19.455,19.455,19.24,19.24,574,0
+PCG_D.US,D,20240227,000000,19.24,19.24,19.23,19.24,1000,0
+PCG_D.US,D,20240228,000000,19.22,19.25,19.13,19.22,6056,0
+PCG_D.US,D,20240304,000000,19.1,19.1,18.96,18.96,604,0
+PCG_D.US,D,20240306,000000,18.86,18.86,18.8,18.8,2201,0
+PCG_D.US,D,20240308,000000,18.81,18.81,18.81,18.81,543,0
+PCG_D.US,D,20240311,000000,19,19,19,19,101,0
+PCG_D.US,D,20240312,000000,18.65,18.9999,18.65,18.9999,247,0
+PCG_D.US,D,20240314,000000,18.7843,18.7843,18.7843,18.7843,112,0
+PCG_D.US,D,20240315,000000,18.4,18.4,18.4,18.4,1028,0
+PCG_D.US,D,20240318,000000,18.65,18.75,18.4,18.575,3270,0
+PCG_D.US,D,20240319,000000,18.68,18.95,18.5,18.95,1275,0
+PCG_D.US,D,20240320,000000,18.7999,18.9929,18.7999,18.9929,5726,0
+PCG_D.US,D,20240322,000000,18.78,19.35,18.78,18.82,1800,0
+PCG_D.US,D,20240325,000000,18.83,18.83,18.83,18.83,586,0
+PCG_D.US,D,20240326,000000,18.79,18.79,18.79,18.79,250,0
+PCG_D.US,D,20240327,000000,18.85,19.35,18.84,19.35,1097,0
+PCG_D.US,D,20240401,000000,19,19,19,19,113,0
+PCG_D.US,D,20240402,000000,18.9997,18.9998,18.9997,18.9998,277,0
+PCG_D.US,D,20240403,000000,19.1,19.75,19.1,19.1,1860,0
+PCG_D.US,D,20240404,000000,19.7,19.7,19.7,19.7,140,0
+PCG_D.US,D,20240405,000000,19.22,19.22,19.22,19.22,505,0
+PCG_D.US,D,20240408,000000,19.13,19.13,19.13,19.13,252,0
+PCG_D.US,D,20240410,000000,18.79,18.84,18.78,18.78,1148,0
+PCG_D.US,D,20240411,000000,18.79,18.79,18.77,18.77,798,0
+PCG_D.US,D,20240412,000000,18.55,18.55,18.31,18.55,440,0
+PCG_D.US,D,20240415,000000,18.33,18.36,17.9501,17.9501,4177,0
+PCG_D.US,D,20240416,000000,18.25,18.25,18.25,18.25,270,0
+PCG_D.US,D,20240417,000000,18.4105,18.4105,18.4105,18.4105,2650,0
+PCG_D.US,D,20240418,000000,18.4,18.4,18.4,18.4,120,0
+PCG_D.US,D,20240422,000000,18.3,18.3,18.29,18.3,1433,0
+PCG_D.US,D,20240425,000000,18.18,18.18,18.16,18.16,642,0
+PCG_D.US,D,20240429,000000,18.1244,18.1244,18.1244,18.1244,3250,0
+PCG_D.US,D,20240430,000000,18.1144,18.2687,18.1144,18.2687,3648,0
+PCG_D.US,D,20240501,000000,18.4,18.4,18.4,18.4,222,0
+PCG_D.US,D,20240502,000000,19.39,19.39,19.39,19.39,198,0
+PCG_D.US,D,20240503,000000,19.15,19.15,18.99,18.99,525,0
+PCG_D.US,D,20240506,000000,19,19.01,18.4194,18.83,1562,0
+PCG_D.US,D,20240509,000000,18.78,18.78,18.77,18.77,1023,0
+PCG_D.US,D,20240513,000000,18.8,18.8,18.77,18.77,779,0
+PCG_D.US,D,20240514,000000,18.46,18.6286,18.45,18.6286,518,0
+PCG_D.US,D,20240515,000000,19.2,19.2,18.97,18.9999,2464,0
+PCG_D.US,D,20240516,000000,18.63,18.63,18.63,18.63,253,0
+PCG_D.US,D,20240517,000000,18.7579,18.7579,18.7579,18.7579,606,0
+PCG_D.US,D,20240520,000000,18.78,18.95,18.78,18.95,784,0
+PCG_D.US,D,20240521,000000,18.9499,19.15,18.8975,19.15,1697,0
+PCG_D.US,D,20240522,000000,19.01,19.17,19,19,7252,0
+PCG_D.US,D,20240523,000000,18.99,18.99,18.99,18.99,101,0
+PCG_D.US,D,20240524,000000,18.64,18.85,18.64,18.85,578,0
+PCG_D.US,D,20240528,000000,18.64,18.64,18.64,18.64,200,0
+PCG_D.US,D,20240531,000000,18.5,18.75,18.5,18.75,1718,0
+PCG_D.US,D,20240603,000000,18.12,18.4,18.12,18.4,470,0
+PCG_D.US,D,20240604,000000,18.2,18.59,18.2,18.59,402,0
+PCG_D.US,D,20240605,000000,18.6,18.6,18.6,18.6,203,0
+PCG_D.US,D,20240611,000000,18.4,18.4503,18.4,18.4503,5640,0
+PCG_D.US,D,20240612,000000,18.56,18.56,18.25,18.25,2169,0
+PCG_D.US,D,20240613,000000,18.16,18.16,18.1,18.11,11638,0
+PCG_D.US,D,20240614,000000,18.1,18.48,18.05,18.34,12109,0
+PCG_D.US,D,20240617,000000,18.39,18.7,18.22,18.7,6046,0
+PCG_D.US,D,20240618,000000,18.67,18.67,18.67,18.67,217,0
+PCG_D.US,D,20240620,000000,18.67,18.67,18.6,18.6,800,0
+PCG_D.US,D,20240621,000000,18.66,18.699,18.66,18.67,1298,0
+PCG_D.US,D,20240624,000000,18.7,18.7,18.6833,18.6861,998,0
+PCG_D.US,D,20240626,000000,18.5,18.53,18.4802,18.53,1155,0
+PCG_D.US,D,20240627,000000,18.52,18.52,18.5,18.5,2048,0
+PCG_D.US,D,20240628,000000,18.5,18.69,18.5,18.62,920,0
+PCG_D.US,D,20240701,000000,18.59,18.62,18.34,18.62,2478,0
+PCG_D.US,D,20240702,000000,18.3301,18.72,18.3301,18.72,451,0
+PCG_D.US,D,20240703,000000,18.486,18.5,18.48,18.48,1863,0
+PCG_D.US,D,20240705,000000,18.385,18.59,18.385,18.4365,2238,0
+PCG_D.US,D,20240708,000000,18.6257,18.6257,18.53,18.59,1165,0
+PCG_D.US,D,20240709,000000,18.39,18.72,18.39,18.7199,1111,0
+PCG_D.US,D,20240710,000000,18.7,18.7,18.7,18.7,134,0
+PCG_D.US,D,20240715,000000,18.74,18.74,18.65,18.65,2585,0
+PCG_D.US,D,20240716,000000,18.915,18.915,18.64,18.64,2004,0
+PCG_D.US,D,20240717,000000,18.52,18.52,18.52,18.52,199,0
+PCG_D.US,D,20240718,000000,18.69,18.69,18.69,18.69,171,0
+PCG_D.US,D,20240722,000000,18.85,18.9,18.85,18.9,747,0
+PCG_D.US,D,20240724,000000,18.77,19.5,18.75,19.3171,7418,0
+PCG_D.US,D,20240725,000000,19.2001,19.2001,19.1799,19.1799,504,0
+PCG_D.US,D,20240729,000000,19.49,19.49,19.1228,19.1228,1075,0
+PCG_D.US,D,20240730,000000,19.22,19.335,19.18,19.18,679,0
+PCG_D.US,D,20240801,000000,18.83,18.83,18.81,18.81,394,0
+PCG_D.US,D,20240802,000000,18.75,18.75,18.6998,18.6998,1025,0
+PCG_D.US,D,20240805,000000,18.7,18.7,18.7,18.7,407,0
+PCG_D.US,D,20240806,000000,18.8,18.8,18.79,18.8,1657,0
+PCG_D.US,D,20240807,000000,18.83,18.83,18.83,18.83,460,0
+PCG_D.US,D,20240808,000000,18.71,18.71,18.5,18.5,821,0
+PCG_D.US,D,20240809,000000,18.52,18.52,18.52,18.52,513,0
+PCG_D.US,D,20240812,000000,18.52,18.52,18.52,18.52,130,0
+PCG_D.US,D,20240813,000000,18.67,19.18,18.67,19.18,1602,0
+PCG_D.US,D,20240814,000000,18.94,19.15,18.94,19.15,1008,0
+PCG_D.US,D,20240815,000000,19.25,19.25,19.2,19.2,825,0
+PCG_D.US,D,20240816,000000,19.1,19.2,18.61,18.61,2088,0
+PCG_D.US,D,20240819,000000,18.51,19.2,18.51,19.1,1029,0
+PCG_D.US,D,20240820,000000,19.1,19.12,19.1,19.12,478,0
+PCG_D.US,D,20240821,000000,19.12,19.1601,18.9467,19.1601,2607,0
+PCG_D.US,D,20240822,000000,19.5,19.5,19.375,19.45,4190,0
+PCG_D.US,D,20240823,000000,19.5,19.5,19.4,19.4255,1862,0
+PCG_D.US,D,20240827,000000,19.5293,19.5293,19.5293,19.5293,635,0
+PCG_D.US,D,20240828,000000,19.58,20,19.58,20,482,0
+PCG_D.US,D,20240830,000000,19.8439,19.895,19.7,19.7,935,0
+PCG_D.US,D,20240903,000000,19.65,19.65,19.6345,19.6345,1060,0
+PCG_D.US,D,20240904,000000,19.68,19.69,19.6422,19.685,1114,0
+PCG_D.US,D,20240905,000000,19.645,19.8,19.645,19.8,607,0
+PCG_D.US,D,20240906,000000,19.9601,20.2,19.95,20.05,4370,0
+PCG_D.US,D,20240909,000000,20.01,20.106,20,20,2655,0
+PCG_D.US,D,20240913,000000,20.44,20.5,20.1819,20.1819,2935,0
+PCG_D.US,D,20240917,000000,21,21,20.4,20.4,522,0
+PCG_D.US,D,20240919,000000,20.36,20.4,20.21,20.4,4024,0
+PCG_D.US,D,20240920,000000,20.22,20.22,20.19,20.19,251,0
+PCG_D.US,D,20240923,000000,20.55,20.845,20.5,20.5,1068,0
+PCG_D.US,D,20240924,000000,20.5683,20.5683,20.5683,20.5683,250,0
+PCG_D.US,D,20240925,000000,20.5638,20.5638,20.5638,20.5638,135,0
+PCG_D.US,D,20240927,000000,20.505,20.505,20.36,20.36,326,0
+PCG_D.US,D,20240930,000000,20.4,20.4001,20.4,20.4001,831,0
+PCG_D.US,D,20241001,000000,20.497,20.5999,20.497,20.5,1929,0
+PCG_D.US,D,20241002,000000,20.6,20.6,20.5775,20.5775,492,0
+PCG_D.US,D,20241004,000000,21.55,21.55,20.5,20.61,2282,0
+PCG_D.US,D,20241008,000000,20.4,20.74,20.38,20.74,1394,0
+PCG_D.US,D,20241010,000000,20.8025,21.0686,20.8025,21.0686,1035,0
+PCG_D.US,D,20241011,000000,20.2801,21.175,20.2801,21.12,716,0
+PCG_D.US,D,20241014,000000,20.2883,20.2883,20.2883,20.2883,620,0
+PCG_D.US,D,20241015,000000,20.5,20.51,20.5,20.51,375,0
+PCG_D.US,D,20241016,000000,20.65,20.65,20.65,20.65,385,0
+PCG_D.US,D,20241018,000000,20.29,20.29,20.29,20.29,385,0
+PCG_D.US,D,20241021,000000,20.843,20.843,20.3,20.3,3560,0
+PCG_D.US,D,20241022,000000,20.29,20.38,20.28,20.355,4795,0
+PCG_D.US,D,20241023,000000,20.3,20.3,20.3,20.3,892,0
+PCG_D.US,D,20241024,000000,20.4,20.4,20.3,20.3,1405,0
+PCG_D.US,D,20241025,000000,20.3,20.6653,20.16,20.16,5673,0
+PCG_D.US,D,20241028,000000,20.24,20.6916,20.24,20.6916,701,0
+PCG_D.US,D,20241031,000000,19.79,19.8623,19.79,19.85,3440,0
+PCG_D.US,D,20241101,000000,19.79,19.8,19.05,19.49,2408,0
+PCG_D.US,D,20241104,000000,19.8,19.805,19.69,19.8,1831,0
+PCG_D.US,D,20241107,000000,19.7,19.7,19.7,19.7,1195,0
+PCG_D.US,D,20241108,000000,20.09,20.09,20.09,20.09,773,0
+PCG_D.US,D,20241111,000000,19.74,19.74,19.64,19.64,1880,0
+PCG_D.US,D,20241112,000000,19.56,19.997,19.56,19.865,955,0
+PCG_D.US,D,20241114,000000,20.0777,20.0777,19.8636,19.8636,492,0
+PCG_D.US,D,20241115,000000,20.14,20.16,20.14,20.1581,547,0
+PCG_D.US,D,20241118,000000,19.776,19.92,19.776,19.92,690,0
+PCG_D.US,D,20241119,000000,19.81,19.81,19.7,19.7294,4298,0
+PCG_D.US,D,20241120,000000,19.68,19.7662,19.6,19.6,2288,0
+PCG_D.US,D,20241122,000000,20,20,20,20,607,0
+PCG_D.US,D,20241125,000000,20,20.022,20,20.0219,1227,0
+PCG_D.US,D,20241126,000000,20,20,19.6,19.6,830,0
+PCG_D.US,D,20241129,000000,19.8,19.8,19.8,19.8,6211,0
+PCG_D.US,D,20241202,000000,19.7,19.7,19.6,19.6,1454,0
+PCG_D.US,D,20241203,000000,19.8738,19.99,19.57,19.99,1897,0
+PCG_D.US,D,20241204,000000,19.6502,19.7,19.56,19.7,5673,0
+PCG_D.US,D,20241205,000000,19.4,19.4,19.4,19.4,300,0
+PCG_D.US,D,20241206,000000,19.4,19.4,19.4,19.4,175,0
+PCG_D.US,D,20241209,000000,19.4,19.9999,19.07,19.9999,2368,0
+PCG_D.US,D,20241210,000000,19.99,19.99,19.99,19.99,357,0
+PCG_D.US,D,20241211,000000,19.585,19.585,19.585,19.585,1008,0
+PCG_D.US,D,20241213,000000,19.53,19.67,19.5,19.67,474,0
+PCG_D.US,D,20241216,000000,19.9421,20,19.55,19.55,1825,0
+PCG_D.US,D,20241217,000000,19.5288,20,19.48,19.999,3084,0
+PCG_D.US,D,20241219,000000,19.5418,19.5418,19.11,19.11,1889,0
+PCG_D.US,D,20241223,000000,19.11,19.22,19.11,19.22,997,0
+PCG_D.US,D,20241224,000000,19.4224,19.4224,19.4,19.4,457,0
+PCG_D.US,D,20241226,000000,19.2437,19.2437,19.2437,19.2437,644,0
+PCG_D.US,D,20241230,000000,19.24,19.4,19.24,19.4,3859,0
+PCG_D.US,D,20241231,000000,19.45,19.63,19.45,19.45,2987,0
+PCG_D.US,D,20250106,000000,19.11,19.45,19.11,19.27,4759,0
+PCG_D.US,D,20250108,000000,19.11,19.3193,19.11,19.3193,1073,0
+PCG_D.US,D,20250110,000000,19.15,19.15,18.8,18.82,14995,0
+PCG_D.US,D,20250113,000000,18.085,18.5161,17.57,18.4,5912,0
+PCG_D.US,D,20250114,000000,18.7776,18.9523,18.7,18.9523,1624,0
+PCG_D.US,D,20250115,000000,18.5034,18.76,18.5034,18.76,396,0
+PCG_D.US,D,20250116,000000,18.5036,18.5036,18.5036,18.5036,976,0
+PCG_D.US,D,20250117,000000,18.5,18.5,18.4999,18.4999,1363,0
+PCG_D.US,D,20250121,000000,18.7,18.895,18.7,18.895,1163,0
+PCG_D.US,D,20250122,000000,18.4275,19.09,18,19.09,14619,0
+PCG_D.US,D,20250123,000000,18.38,18.5848,18.38,18.5848,375,0
+PCG_D.US,D,20250127,000000,18.6601,18.89,18.44,18.89,634,0
+PCG_D.US,D,20250128,000000,18.5737,18.5737,18.443,18.443,4352,0
+PCG_D.US,D,20250129,000000,18.4,18.45,18.35,18.35,5249,0
+PCG_D.US,D,20250130,000000,18.26,18.26,18.18,18.18,2643,0
+PCG_D.US,D,20250131,000000,18.19,18.19,17.5,17.52,8368,0
+PCG_D.US,D,20250203,000000,17.6,17.8337,17.52,17.75,7468,0
+PCG_D.US,D,20250204,000000,17.67,18.25,17.6,18.25,4470,0
+PCG_D.US,D,20250205,000000,17.9308,18.46,17.9278,18.0001,7547,0
+PCG_D.US,D,20250206,000000,18.0575,18.0575,17.97,17.98,4061,0
+PCG_D.US,D,20250207,000000,18.295,18.46,18.02,18.02,2141,0
+PCG_D.US,D,20250210,000000,18.2615,18.2615,18.2615,18.2615,176,0
+PCG_D.US,D,20250211,000000,18.05,18.05,18.05,18.05,807,0
+PCG_D.US,D,20250212,000000,18.07,18.07,17.79,17.9717,3269,0
+PCG_D.US,D,20250213,000000,17.75,17.9378,17.7359,17.9378,1849,0
+PCG_D.US,D,20250214,000000,18.3359,18.3359,18,18,2073,0
+PCG_D.US,D,20250218,000000,18.23,18.34,18.18,18.18,1389,0
+PCG_D.US,D,20250219,000000,18.25,18.26,17.703,17.703,1115,0
+PCG_D.US,D,20250220,000000,18.23,18.24,17.85,18.2,7221,0
+PCG_D.US,D,20250221,000000,18.35,18.35,17.9645,17.9645,2008,0
+PCG_D.US,D,20250224,000000,17.8133,17.9877,17.8133,17.91,1522,0
+PCG_D.US,D,20250225,000000,18.2,18.34,18.2,18.34,214,0
+PCG_D.US,D,20250226,000000,18.3,18.3,18.12,18.12,766,0
+PCG_D.US,D,20250227,000000,17.7076,18.46,17.7076,17.88,1499,0
+PCG_D.US,D,20250228,000000,17.9611,17.975,17.9611,17.975,1378,0
+PCG_D.US,D,20250303,000000,18.4269,18.4269,17.98,18.0512,3416,0
+PCG_D.US,D,20250304,000000,17.95,18.3379,17.95,18.3379,2493,0
+PCG_D.US,D,20250305,000000,17.95,18.461,17.7,18.3696,1680,0
+PCG_D.US,D,20250306,000000,18.37,18.37,18,18,3263,0
+PCG_D.US,D,20250307,000000,18.29,18.29,18.1498,18.1498,831,0
+PCG_D.US,D,20250310,000000,18.4767,18.4767,18.1886,18.2368,941,0
+PCG_D.US,D,20250311,000000,18.1912,18.1912,17.8,18.0208,4740,0
+PCG_D.US,D,20250312,000000,17.9918,17.9918,17.9918,17.9918,112,0
+PCG_D.US,D,20250313,000000,18.018,18.018,18.018,18.018,100,0
+PCG_D.US,D,20250314,000000,18.03,18.03,18.03,18.03,180,0
+PCG_D.US,D,20250318,000000,18,18.3572,17.9579,18.35,4069,0
+PCG_D.US,D,20250319,000000,18.1015,18.1015,18.1015,18.1015,1075,0
+PCG_D.US,D,20250320,000000,18.35,18.35,18.2155,18.2155,665,0
+PCG_D.US,D,20250324,000000,18.15,18.36,18.0898,18.0898,6494,0
+PCG_D.US,D,20250327,000000,18.2537,18.2537,18.2,18.2,644,0
+PCG_D.US,D,20250328,000000,18.1831,18.19,18.1076,18.1076,1563,0
+PCG_D.US,D,20250331,000000,18.19,18.19,18.19,18.19,453,0
+PCG_D.US,D,20250401,000000,18.19,18.19,18.19,18.19,218,0
+PCG_D.US,D,20250402,000000,18.1899,18.1899,18.1899,18.1899,371,0
+PCG_D.US,D,20250403,000000,18.05,18.05,18.05,18.05,413,0
+PCG_D.US,D,20250404,000000,18.05,18.12,18.05,18.0501,1808,0
+PCG_D.US,D,20250407,000000,18.155,18.155,17.96,18,2202,0
+PCG_D.US,D,20250408,000000,17.98,17.98,17.98,17.98,500,0
+PCG_D.US,D,20250409,000000,18.1343,18.1343,18.1,18.1,326,0
+PCG_D.US,D,20250410,000000,17.84,17.84,17.47,17.65,2827,0
+PCG_D.US,D,20250411,000000,17.6616,17.7,17.45,17.7,2647,0
+PCG_D.US,D,20250414,000000,17.84,18.15,17.84,18.15,1750,0
+PCG_D.US,D,20250415,000000,18.15,18.15,17.86,17.86,758,0
+PCG_D.US,D,20250417,000000,17.9407,17.9407,17.9407,17.9407,251,0
+PCG_D.US,D,20250421,000000,18.075,18.075,18,18,656,0
+PCG_D.US,D,20250422,000000,17.9,17.9,17.88,17.88,1028,0
+PCG_D.US,D,20250423,000000,17.82,17.82,17.82,17.82,279,0
+PCG_D.US,D,20250424,000000,17.82,17.91,17.7,17.81,8137,0
+PCG_D.US,D,20250425,000000,17.76,17.76,17.76,17.76,316,0
+PCG_D.US,D,20250428,000000,17.8194,17.8194,17.78,17.8,4080,0
+PCG_D.US,D,20250429,000000,17.8863,18,17.8863,18,2958,0
+PCG_D.US,D,20250430,000000,17.75,17.75,17.75,17.75,382,0
+PCG_D.US,D,20250501,000000,17.7,17.99,17.7,17.99,574,0
+PCG_D.US,D,20250502,000000,17.9,17.9,17.8518,17.8518,685,0
+PCG_D.US,D,20250505,000000,17.81,17.85,17.81,17.85,1123,0
+PCG_D.US,D,20250506,000000,17.6411,17.77,17.6411,17.77,1102,0
+PCG_D.US,D,20250509,000000,17.6,17.6,17.6,17.6,299,0
+PCG_D.US,D,20250512,000000,17.81,17.82,17.8,17.8,830,0
+PCG_D.US,D,20250514,000000,17.6152,17.7,17.6,17.7,1996,0
+PCG_D.US,D,20250515,000000,17.69,17.69,17.69,17.69,585,0
+PCG_D.US,D,20250516,000000,17.766,17.766,17.766,17.766,1749,0
+PCG_D.US,D,20250519,000000,17.76,17.78,17.695,17.77,2042,0
+PCG_D.US,D,20250520,000000,17.77,17.78,17.6,17.6,1711,0
+PCG_D.US,D,20250521,000000,17.6,17.6,17.6,17.6,455,0
+PCG_D.US,D,20250528,000000,17.68,17.68,17.4,17.47,2274,0
+PCG_D.US,D,20250530,000000,17.49,17.49,17.49,17.49,831,0
+PCG_D.US,D,20250603,000000,17.5034,17.5034,17.5034,17.5034,973,0
+PCG_D.US,D,20250604,000000,17.66,17.66,17.65,17.65,637,0
+PCG_D.US,D,20250605,000000,17.5835,17.5835,17.56,17.56,6055,0
+PCG_D.US,D,20250606,000000,17.56,17.56,17.4562,17.4999,2459,0
+PCG_D.US,D,20250611,000000,17.515,17.65,16.46,17.11,7224,0
+PCG_D.US,D,20250612,000000,17.22,17.22,17.22,17.22,502,0
+PCG_D.US,D,20250613,000000,17.3454,17.35,16.78,17.1,11976,0
+PCG_D.US,D,20250616,000000,17.2051,17.2051,17.2051,17.2051,322,0
+PCG_D.US,D,20250618,000000,17.26,17.26,17.26,17.26,207,0
+PCG_D.US,D,20250620,000000,17.2,17.5721,17.12,17.5721,1171,0
+PCG_D.US,D,20250624,000000,17.48,17.48,17.48,17.48,657,0
+PCG_D.US,D,20250627,000000,17.6,17.6,17.42,17.42,968,0
+PCG_D.US,D,20250630,000000,17.52,17.69,17.52,17.52,729,0
+PCG_D.US,D,20250702,000000,17.6,17.6,17.6,17.6,277,0
+PCG_D.US,D,20250703,000000,17.3947,17.3947,17.2278,17.2278,200,0
+PCG_D.US,D,20250707,000000,17.22,17.5447,17.22,17.36,3667,0
+PCG_D.US,D,20250708,000000,17.4729,17.5,17.4729,17.5,3075,0
+PCG_D.US,D,20250710,000000,17.55,17.679,17.55,17.679,1777,0
+PCG_D.US,D,20250714,000000,17.675,17.675,17.675,17.675,503,0
+PCG_D.US,D,20250716,000000,17.4972,17.5,17.4972,17.5,417,0
+PCG_D.US,D,20250717,000000,17.54,17.54,17.54,17.54,240,0
+PCG_D.US,D,20250718,000000,17.52,17.58,17.2809,17.2809,8091,0
+PCG_D.US,D,20250721,000000,17.41,17.45,17.41,17.45,352,0
+PCG_D.US,D,20250722,000000,17.5,17.52,17.5,17.52,752,0
+PCG_D.US,D,20250723,000000,17.6,17.6,17.6,17.6,1230,0
+PCG_D.US,D,20250724,000000,17.6,17.62,17.55,17.6,4071,0
+PCG_D.US,D,20250725,000000,17.53,17.5858,17.5,17.5,1688,0
+PCG_D.US,D,20250728,000000,17.47,17.47,17.47,17.47,223,0
+PCG_D.US,D,20250729,000000,17.51,17.52,17.494,17.494,2334,0
+PCG_D.US,D,20250730,000000,17.5,17.5,17.44,17.4702,2670,0
+PCG_D.US,D,20250731,000000,17.4,17.49,17.2592,17.4,1841,0
+PCG_D.US,D,20250804,000000,17.5,17.52,17.375,17.485,3098,0
+PCG_D.US,D,20250805,000000,17.5239,17.5239,17.38,17.38,3918,0
+PCG_D.US,D,20250806,000000,17.52,17.52,17.52,17.52,1097,0
+PCG_D.US,D,20250807,000000,17.52,17.52,17.47,17.47,2050,0
+PCG_D.US,D,20250808,000000,17.47,17.47,17.4699,17.4699,2932,0
+PCG_D.US,D,20250811,000000,17.43,17.465,17.25,17.25,2620,0
+PCG_D.US,D,20250812,000000,17.3591,17.3591,17.3591,17.3591,125,0
+PCG_D.US,D,20250813,000000,17.48,17.4995,17.48,17.4995,1453,0
+PCG_D.US,D,20250814,000000,17.4999,17.5,17.38,17.5,3537,0
+PCG_D.US,D,20250815,000000,17.55,17.55,17.49,17.54,2493,0
+PCG_D.US,D,20250818,000000,17.5,17.52,17.475,17.52,5606,0
+PCG_D.US,D,20250819,000000,17.55,17.7901,17.4244,17.48,16334,0
+PCG_D.US,D,20250820,000000,17.5,17.5,17.45,17.4935,3294,0
+PCG_D.US,D,20250821,000000,17.3988,17.48,17.3988,17.4536,2711,0
+PCG_D.US,D,20250822,000000,17.5938,17.5938,17.4,17.518,4109,0
+PCG_D.US,D,20250826,000000,17.6984,17.76,17.6984,17.76,1203,0
+PCG_D.US,D,20250827,000000,17.8,17.8,17.55,17.57,4636,0
+PCG_D.US,D,20250828,000000,17.52,17.6794,17.52,17.67,1040,0
+PCG_D.US,D,20250829,000000,17.7,17.7,17.7,17.7,685,0
+PCG_D.US,D,20250902,000000,17.54,17.5799,17.5,17.57,2748,0
+PCG_D.US,D,20250903,000000,17.4816,17.565,17.44,17.565,6140,0
+PCG_D.US,D,20250904,000000,17.53,17.575,17.45,17.5481,9958,0
+PCG_D.US,D,20250905,000000,17.4352,17.57,17.4352,17.56,7869,0
+PCG_D.US,D,20250908,000000,17.5,17.58,17.5,17.5325,5165,0
+PCG_D.US,D,20250909,000000,17.53,17.55,17.46,17.5,8398,0
+PCG_D.US,D,20250910,000000,17.62,17.68,17.6,17.66,10816,0
+PCG_D.US,D,20250911,000000,17.66,17.85,17.64,17.714,21148,0
+PCG_D.US,D,20250912,000000,17.75,18,17.7,17.78,23439,0
+PCG_D.US,D,20250915,000000,17.75,17.93,17.7,17.72,17330,0
+PCG_D.US,D,20250916,000000,17.7,17.715,17.61,17.66,13131,0
+PCG_D.US,D,20250917,000000,17.7,18.18,17.6199,17.94,7264,0
+PCG_D.US,D,20250918,000000,18.2585,18.2585,18.1,18.25,2555,0
+PCG_D.US,D,20250919,000000,18.28,18.28,18.28,18.28,603,0
+PCG_D.US,D,20250922,000000,18.25,18.25,17.73,17.73,3023,0
+PCG_D.US,D,20250923,000000,18.02,18.02,17.85,17.86,6325,0
+PCG_D.US,D,20250926,000000,18,18,17.88,17.93,2644,0
+PCG_D.US,D,20250929,000000,17.901,17.901,17.71,17.8736,1731,0
+PCG_D.US,D,20250930,000000,17.72,17.72,17.68,17.68,1121,0
+PCG_D.US,D,20251001,000000,17.754,17.92,17.69,17.92,6889,0
+PCG_D.US,D,20251002,000000,17.97,17.97,17.8,17.94,733,0
+PCG_D.US,D,20251003,000000,17.95,17.99,17.845,17.99,8398,0
+PCG_D.US,D,20251006,000000,17.99,17.99,17.9679,17.99,1337,0
+PCG_D.US,D,20251007,000000,17.99,18.49,17.99,18.44,5852,0
+PCG_D.US,D,20251008,000000,18.44,18.44,18.0719,18.0719,7279,0
+PCG_D.US,D,20251009,000000,18.1856,18.19,17.904,18.19,1153,0
+PCG_D.US,D,20251010,000000,17.8566,18.2616,17.8566,18.2616,3429,0
+PCG_D.US,D,20251013,000000,18,18.12,17.97,18.09,1964,0
+PCG_D.US,D,20251014,000000,18.18,18.18,18.08,18.0802,606,0
+PCG_D.US,D,20251015,000000,18.19,18.24,18.18,18.23,12119,0
+PCG_D.US,D,20251016,000000,18.24,18.24,18.2017,18.2017,1108,0
+PCG_D.US,D,20251020,000000,18.145,18.2479,18.145,18.2479,2395,0
+PCG_D.US,D,20251021,000000,18.39,18.8827,18.375,18.8827,8096,0
+PCG_D.US,D,20251022,000000,19.39,19.39,18.6877,18.6877,835,0
+PCG_D.US,D,20251023,000000,18.85,18.85,18.85,18.85,510,0
+PCG_D.US,D,20251024,000000,19.1179,19.1179,18.85,18.85,674,0
+PCG_D.US,D,20251027,000000,18.7,19.074,18.06,19.074,461,0
+PCG_D.US,D,20251028,000000,19.09,19.47,18.77,18.835,7095,0
+PCG_D.US,D,20251029,000000,18.53,18.83,18.53,18.5679,1279,0
+PCG_D.US,D,20251030,000000,19.1,19.25,19.1,19.2252,3620,0
+PCG_D.US,D,20251031,000000,18.93,19.23,18.93,19.23,946,0
+PCG_D.US,D,20251103,000000,19.39,19.8,19.39,19.75,5445,0
+PCG_D.US,D,20251104,000000,18.75,18.8,18.74,18.8,2605,0
+PCG_D.US,D,20251106,000000,18.8,19,18.8,19,1055,0
+PCG_D.US,D,20251107,000000,18.6,18.9,18.6,18.84,840,0
+PCG_D.US,D,20251110,000000,18.5,18.5,18.5,18.5,1604,0
+PCG_D.US,D,20251111,000000,18.88,18.88,18.88,18.88,203,0
+PCG_D.US,D,20251112,000000,18.8,18.8,18.4,18.4,1125,0
+PCG_D.US,D,20251113,000000,19.2,19.33,18.74,18.79,3456,0
+PCG_D.US,D,20251114,000000,18.8,18.925,17.79,18.6,2966,0
+PCG_D.US,D,20251117,000000,18.665,19.5,18.43,19.5,7553,0
+PCG_D.US,D,20251118,000000,19.4,19.4,19.2,19.2,1018,0
+PCG_D.US,D,20251119,000000,19.21,19.245,18.99,18.99,2693,0
+PCG_D.US,D,20251120,000000,19.1581,19.1581,19.025,19.0869,904,0
+PCG_D.US,D,20251124,000000,18.75,19.2,18.7001,18.72,1781,0
+PCG_D.US,D,20251125,000000,19.06,19.06,18.71,18.71,2957,0
+PCG_D.US,D,20251126,000000,18.59,18.725,18.55,18.55,740,0
+PCG_D.US,D,20251128,000000,18.98,18.99,18.74,18.99,5410,0
+PCG_D.US,D,20251203,000000,19.4,19.4,19.15,19.4,2232,0
+PCG_D.US,D,20251204,000000,19.2,19.2,19.0775,19.0775,2006,0
+PCG_D.US,D,20251205,000000,18.9001,18.9001,18.9001,18.9001,3616,0
+PCG_D.US,D,20251209,000000,18.5,18.5,18.49,18.49,7287,0
+PCG_D.US,D,20251211,000000,18.47,18.8999,18.47,18.5121,731,0
+PCG_D.US,D,20251212,000000,18.89,18.89,18.89,18.89,130,0
+PCG_D.US,D,20251216,000000,18.9677,18.98,18.9677,18.98,1179,0
+PCG_D.US,D,20251229,000000,18.5272,18.875,18.5272,18.875,2277,0
+PCG_D.US,D,20251230,000000,18.76,18.76,18.7499,18.7499,833,0
+PCG_D.US,D,20251231,000000,18.9,19.14,18.65,18.75,4216,0
+PCG_D.US,D,20260102,000000,18.8125,18.9925,18.81,18.9925,6470,0
+PCG_D.US,D,20260106,000000,19,19,18.8,18.8,6481,0
+PCG_D.US,D,20260107,000000,19,19,18.9389,18.9389,1001,0
+PCG_D.US,D,20260108,000000,19.075,19.3,19,19.3,15111,0
+PCG_D.US,D,20260109,000000,19.01,19.04,18.99,19,12207,0
+PCG_D.US,D,20260112,000000,18.87,19.2799,18.8,19.2799,3957,0
+PCG_D.US,D,20260113,000000,19.03,19.28,19.03,19.03,610,0
+PCG_D.US,D,20260114,000000,19.2,19.2,19.095,19.2,3722,0
+PCG_D.US,D,20260115,000000,19.1,19.1,19,19,2456,0
+PCG_D.US,D,20260116,000000,18.7901,19.2,18.7901,19.2,1552,0
+PCG_D.US,D,20260120,000000,19.352,19.352,19,19.07,2766,0
+PCG_D.US,D,20260121,000000,19.35,19.35,18.85,18.85,2147,0
+PCG_D.US,D,20260122,000000,18.88,18.88,18.88,18.88,107,0
+PCG_D.US,D,20260123,000000,19.0924,19.0924,19.0924,19.0924,131,0
+PCG_D.US,D,20260126,000000,18.82,19,18.81,19,1624,0
+PCG_D.US,D,20260127,000000,19.15,19.18,18.89,19.03,3714,0
+PCG_D.US,D,20260128,000000,19.1269,19.1269,19,19,349,0
+PCG_D.US,D,20260129,000000,18.96,18.96,18.535,18.85,2993,0
+PCG_D.US,D,20260130,000000,18.73,18.85,18.73,18.8,2979,0
+PCG_D.US,D,20260202,000000,18.83,18.85,18.83,18.85,1288,0
+PCG_D.US,D,20260204,000000,18.7,18.7,18.65,18.7,6279,0
+PCG_D.US,D,20260205,000000,18.2,18.65,18.15,18.6299,5806,0
+PCG_D.US,D,20260206,000000,18.75,18.95,18.75,18.8922,3230,0
+PCG_D.US,D,20260209,000000,19.2,19.2,19.06,19.08,939,0
+PCG_D.US,D,20260210,000000,19.05,19.05,18.675,18.965,696,0
+PCG_D.US,D,20260212,000000,18.91,19.15,18.91,19.15,389,0
+PCG_D.US,D,20260213,000000,19.11,19.11,19.11,19.11,551,0
+PCG_D.US,D,20260217,000000,19.11,19.32,19,19.32,6679,0
+PCG_D.US,D,20260218,000000,19.0671,19.2,19.0671,19.2,5241,0
diff --git a/daily/us/nysemkt stocks/pcg_e.us.txt b/daily/us/nysemkt stocks/pcg_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64aff6236b52735de8fb7ac64973354055cffd06
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_e.us.txt	
@@ -0,0 +1,533 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_E.US,D,20221020,000000,17.5426,17.5426,16.9496,17,3392,0
+PCG_E.US,D,20221021,000000,16.8944,17.28,16.8944,17.1,1993,0
+PCG_E.US,D,20221027,000000,17.39,17.4,17.39,17.4,505,0
+PCG_E.US,D,20221101,000000,17.04,17.04,16.67,16.83,1352,0
+PCG_E.US,D,20221103,000000,16.94,17.04,16.9399,17,32047,0
+PCG_E.US,D,20221107,000000,17.075,17.3,16.77,16.78,1502,0
+PCG_E.US,D,20221108,000000,17,17.24,17,17,2120,0
+PCG_E.US,D,20221110,000000,16.75,17.2236,16.75,16.8119,3020,0
+PCG_E.US,D,20221111,000000,17.075,17.075,17.075,17.075,587,0
+PCG_E.US,D,20221114,000000,17,17,17,17,110,0
+PCG_E.US,D,20221115,000000,17,17,17,17,629,0
+PCG_E.US,D,20221121,000000,17.1,17.1,17.05,17.05,710,0
+PCG_E.US,D,20221123,000000,17.29,17.29,17.25,17.29,511,0
+PCG_E.US,D,20221125,000000,17.29,17.29,17.29,17.29,100,0
+PCG_E.US,D,20221130,000000,16.8,17,16.8,17,2425,0
+PCG_E.US,D,20221202,000000,17.1,17.1,17,17,1687,0
+PCG_E.US,D,20221206,000000,16.8001,17.25,16.8,16.8001,1324,0
+PCG_E.US,D,20221207,000000,16.8,16.842,16.8,16.842,406,0
+PCG_E.US,D,20221208,000000,16.8,16.8,16.8,16.8,231,0
+PCG_E.US,D,20221209,000000,16.82,16.82,16.82,16.82,100,0
+PCG_E.US,D,20221212,000000,16.83,16.98,16.68,16.914,13821,0
+PCG_E.US,D,20221213,000000,16.83,17,16.83,16.83,1225,0
+PCG_E.US,D,20221214,000000,16.9,17.075,16.9,16.9,1910,0
+PCG_E.US,D,20221215,000000,16.9511,17.12,16.9,16.9423,4600,0
+PCG_E.US,D,20221216,000000,16.9268,17.22,16.9268,17.22,767,0
+PCG_E.US,D,20221219,000000,16.9753,16.9753,16.68,16.68,4172,0
+PCG_E.US,D,20221220,000000,17,17,16.9,16.9,400,0
+PCG_E.US,D,20221221,000000,16.9,16.9979,16.9,16.9979,255,0
+PCG_E.US,D,20221223,000000,16.95,16.95,16.95,16.95,711,0
+PCG_E.US,D,20221227,000000,17,17,17,17,275,0
+PCG_E.US,D,20221228,000000,16.8941,16.8941,16.68,16.68,1003,0
+PCG_E.US,D,20221229,000000,16.7,16.7,16.675,16.675,411,0
+PCG_E.US,D,20230103,000000,16.6,16.67,16.6,16.67,1417,0
+PCG_E.US,D,20230104,000000,17.21,17.22,16.7499,16.7499,1593,0
+PCG_E.US,D,20230105,000000,17.21,17.21,17.21,17.21,151,0
+PCG_E.US,D,20230106,000000,17.25,17.25,17.25,17.25,645,0
+PCG_E.US,D,20230109,000000,17.1625,17.25,17.1625,17.25,480,0
+PCG_E.US,D,20230111,000000,17,17.105,17,17.105,2495,0
+PCG_E.US,D,20230112,000000,17.1084,17.53,17.1084,17.53,3220,0
+PCG_E.US,D,20230117,000000,18.0096,18.0241,17.5,17.6312,2538,0
+PCG_E.US,D,20230118,000000,17.5967,17.6067,17.48,17.48,1610,0
+PCG_E.US,D,20230119,000000,17.5,17.6062,17.4707,17.4707,1621,0
+PCG_E.US,D,20230120,000000,17.7499,17.7499,17.625,17.625,1519,0
+PCG_E.US,D,20230123,000000,17.6,17.6828,17.58,17.58,922,0
+PCG_E.US,D,20230124,000000,17.7,17.75,17.7,17.75,5406,0
+PCG_E.US,D,20230125,000000,17.75,18.83,17.75,17.75,3131,0
+PCG_E.US,D,20230126,000000,17.9,18.14,17.9,18.0001,2800,0
+PCG_E.US,D,20230127,000000,17.85,18.09,17.85,18.0248,1701,0
+PCG_E.US,D,20230130,000000,17.85,17.85,17.6,17.6,2798,0
+PCG_E.US,D,20230131,000000,17.7488,17.95,17.7334,17.95,675,0
+PCG_E.US,D,20230202,000000,17.8,18,17.53,17.875,17887,0
+PCG_E.US,D,20230203,000000,17.5,18.8699,17.5,18.7195,36510,0
+PCG_E.US,D,20230206,000000,18.075,18.08,17.5,18.08,3688,0
+PCG_E.US,D,20230208,000000,18.53,18.56,17.75,18.56,869,0
+PCG_E.US,D,20230209,000000,18.08,18.08,18.08,18.08,518,0
+PCG_E.US,D,20230210,000000,17.65,17.9742,17.65,17.9742,1971,0
+PCG_E.US,D,20230213,000000,17.96,17.984,17.96,17.984,317,0
+PCG_E.US,D,20230214,000000,17.75,17.82,17.73,17.82,1574,0
+PCG_E.US,D,20230215,000000,17.7,18.4999,17.7,17.7,2141,0
+PCG_E.US,D,20230216,000000,17.53,17.8693,17.53,17.8693,2463,0
+PCG_E.US,D,20230217,000000,18.038,18.58,17.75,18.58,5579,0
+PCG_E.US,D,20230221,000000,17.53,18.3635,17.53,18.3635,5008,0
+PCG_E.US,D,20230222,000000,17.6,18.14,17.6,18.14,3022,0
+PCG_E.US,D,20230223,000000,17.6,18.57,17.6,18.18,6794,0
+PCG_E.US,D,20230224,000000,17.6,18.305,17.6,18.0301,3100,0
+PCG_E.US,D,20230227,000000,17.55,18.3511,17.55,18.3511,3121,0
+PCG_E.US,D,20230228,000000,17.75,18.39,17.75,18.39,602,0
+PCG_E.US,D,20230301,000000,17.55,17.87,17.55,17.75,5098,0
+PCG_E.US,D,20230302,000000,17.86,17.97,17.53,17.53,16190,0
+PCG_E.US,D,20230303,000000,17.74,17.74,17.494,17.5599,2166,0
+PCG_E.US,D,20230306,000000,17.74,17.98,17.59,17.98,7159,0
+PCG_E.US,D,20230307,000000,17.59,17.76,17.5,17.76,3666,0
+PCG_E.US,D,20230308,000000,17.69,18,17.69,18,1503,0
+PCG_E.US,D,20230309,000000,17.54,17.55,17.47,17.47,3304,0
+PCG_E.US,D,20230310,000000,17.45,17.5,17.45,17.5,726,0
+PCG_E.US,D,20230313,000000,16.54,17.7,16.54,17.38,3366,0
+PCG_E.US,D,20230314,000000,17.35,17.75,17.2277,17.5,6148,0
+PCG_E.US,D,20230315,000000,17.5,17.75,17.5,17.75,1429,0
+PCG_E.US,D,20230316,000000,17.51,17.75,17.51,17.51,2592,0
+PCG_E.US,D,20230320,000000,17.54,17.55,17.51,17.55,2044,0
+PCG_E.US,D,20230321,000000,17.9274,17.9274,17.75,17.75,352,0
+PCG_E.US,D,20230324,000000,17.75,17.75,17.55,17.6,603,0
+PCG_E.US,D,20230327,000000,17.035,17.275,17.035,17.275,239,0
+PCG_E.US,D,20230328,000000,17.55,17.55,17.5,17.52,4160,0
+PCG_E.US,D,20230329,000000,17.56,17.56,17.56,17.56,2066,0
+PCG_E.US,D,20230331,000000,17.9999,17.9999,17.7,17.7,883,0
+PCG_E.US,D,20230403,000000,18,18,18,18,210,0
+PCG_E.US,D,20230405,000000,17.85,17.925,17.85,17.925,510,0
+PCG_E.US,D,20230406,000000,17.95,18,17.95,18,710,0
+PCG_E.US,D,20230410,000000,17.85,17.99,17.7098,17.98,1535,0
+PCG_E.US,D,20230411,000000,17.98,17.98,17.98,17.98,319,0
+PCG_E.US,D,20230413,000000,17.7939,17.7939,17.6,17.7001,924,0
+PCG_E.US,D,20230414,000000,17.6,17.9,17.6,17.9,1886,0
+PCG_E.US,D,20230417,000000,17.285,17.52,17.285,17.52,230,0
+PCG_E.US,D,20230419,000000,17.75,17.75,17.75,17.75,230,0
+PCG_E.US,D,20230420,000000,17.75,17.9669,17.75,17.75,547,0
+PCG_E.US,D,20230421,000000,17.85,17.85,17.85,17.85,213,0
+PCG_E.US,D,20230424,000000,17.9,18.192,17.9,18,2442,0
+PCG_E.US,D,20230425,000000,18,18.294,18,18.2327,3063,0
+PCG_E.US,D,20230501,000000,17.6,17.6,17.6,17.6,292,0
+PCG_E.US,D,20230502,000000,17.5,17.5,17.5,17.5,217,0
+PCG_E.US,D,20230503,000000,17.2,17.2,17.2,17.2,1817,0
+PCG_E.US,D,20230505,000000,17.5,17.5,17.5,17.5,1222,0
+PCG_E.US,D,20230508,000000,17.5,17.5,17.4999,17.4999,605,0
+PCG_E.US,D,20230509,000000,17.06,17.3081,17.06,17.3081,1200,0
+PCG_E.US,D,20230510,000000,17.15,17.15,17.1,17.1,3412,0
+PCG_E.US,D,20230515,000000,17.07,17.08,17,17.03,1858,0
+PCG_E.US,D,20230516,000000,17.03,17.3283,17.03,17.3283,1766,0
+PCG_E.US,D,20230518,000000,17.06,17.06,17.06,17.06,344,0
+PCG_E.US,D,20230519,000000,17.125,17.125,17.125,17.125,122,0
+PCG_E.US,D,20230522,000000,16.8,16.9,16.5,16.85,12123,0
+PCG_E.US,D,20230523,000000,17,17,16.5639,17,1776,0
+PCG_E.US,D,20230601,000000,17.25,17.25,17.25,17.25,100,0
+PCG_E.US,D,20230602,000000,16.91,17.25,16.91,17.24,893,0
+PCG_E.US,D,20230605,000000,17.0431,17.0431,17.0429,17.0429,702,0
+PCG_E.US,D,20230607,000000,17.05,17.1,17.05,17.1,1115,0
+PCG_E.US,D,20230608,000000,17.5,17.6292,17.5,17.52,1175,0
+PCG_E.US,D,20230614,000000,17.52,17.63,17.395,17.42,1257,0
+PCG_E.US,D,20230620,000000,17.1176,17.1176,17.1176,17.1176,134,0
+PCG_E.US,D,20230622,000000,16.9533,16.9533,16.9533,16.9533,888,0
+PCG_E.US,D,20230626,000000,16.875,16.875,16.8692,16.8692,500,0
+PCG_E.US,D,20230627,000000,16.875,17.0593,16.875,17.0593,1085,0
+PCG_E.US,D,20230628,000000,17.33,17.39,17.06,17.06,1700,0
+PCG_E.US,D,20230630,000000,16.84,17.02,16.84,17.02,400,0
+PCG_E.US,D,20230703,000000,17.02,17.02,16.9705,16.9705,1034,0
+PCG_E.US,D,20230705,000000,17.21,17.2601,17.21,17.26,624,0
+PCG_E.US,D,20230706,000000,17.0301,17.2055,17.03,17.03,1957,0
+PCG_E.US,D,20230707,000000,17.15,17.2099,17.03,17.03,3336,0
+PCG_E.US,D,20230710,000000,17.02,17.02,17.02,17.02,616,0
+PCG_E.US,D,20230711,000000,17,17,17,17,293,0
+PCG_E.US,D,20230712,000000,17,17.0101,16.9876,17.01,2388,0
+PCG_E.US,D,20230713,000000,16.9,17.1657,16.9,17.04,1402,0
+PCG_E.US,D,20230714,000000,16.9701,16.9701,16.97,16.97,583,0
+PCG_E.US,D,20230718,000000,16.9,16.9,16.83,16.83,400,0
+PCG_E.US,D,20230719,000000,17.015,17.015,17.015,17.015,144,0
+PCG_E.US,D,20230720,000000,17.053,17.145,17.053,17.145,558,0
+PCG_E.US,D,20230724,000000,17.4199,17.4199,17,17,934,0
+PCG_E.US,D,20230725,000000,16.986,16.986,16.986,16.986,131,0
+PCG_E.US,D,20230727,000000,17.0315,17.1255,16.815,16.815,706,0
+PCG_E.US,D,20230728,000000,16.35,17.26,16.2845,17.26,1633,0
+PCG_E.US,D,20230801,000000,16.825,16.9,16.825,16.9,432,0
+PCG_E.US,D,20230802,000000,16.59,16.9,16.59,16.9,642,0
+PCG_E.US,D,20230803,000000,16.68,16.68,16.6,16.6,1104,0
+PCG_E.US,D,20230804,000000,16.9,16.9,16.6,16.803,3021,0
+PCG_E.US,D,20230808,000000,16.27,16.27,16.27,16.27,296,0
+PCG_E.US,D,20230809,000000,16.66,16.66,16.66,16.66,367,0
+PCG_E.US,D,20230811,000000,16.7001,16.85,16.7001,16.85,1558,0
+PCG_E.US,D,20230816,000000,16.76,17.02,16.75,16.99,3793,0
+PCG_E.US,D,20230817,000000,16.8392,16.8392,16.72,16.7299,2955,0
+PCG_E.US,D,20230821,000000,16.65,16.9005,16.65,16.9005,2617,0
+PCG_E.US,D,20230822,000000,16.87,16.87,16.65,16.65,944,0
+PCG_E.US,D,20230823,000000,16.65,16.8313,16.65,16.65,1813,0
+PCG_E.US,D,20230824,000000,16.55,16.55,16.5,16.5,1155,0
+PCG_E.US,D,20230825,000000,16.35,16.35,16,16.1,2208,0
+PCG_E.US,D,20230830,000000,16.75,16.75,16.2,16.2616,755,0
+PCG_E.US,D,20230906,000000,16.45,16.54,16.45,16.54,550,0
+PCG_E.US,D,20230907,000000,16.25,16.25,16.1817,16.1817,1396,0
+PCG_E.US,D,20230908,000000,16.41,16.41,16.41,16.41,150,0
+PCG_E.US,D,20230911,000000,16.35,16.35,16.35,16.35,202,0
+PCG_E.US,D,20230912,000000,16.07,16.07,16.07,16.07,329,0
+PCG_E.US,D,20230918,000000,16.26,16.2601,16.26,16.2601,1106,0
+PCG_E.US,D,20230920,000000,15.92,16.2,15.92,16.15,996,0
+PCG_E.US,D,20230921,000000,16.13,16.13,16.12,16.12,840,0
+PCG_E.US,D,20230922,000000,16.05,16.05,16.05,16.05,330,0
+PCG_E.US,D,20230925,000000,16.25,16.25,16.25,16.25,971,0
+PCG_E.US,D,20230926,000000,16.25,16.25,16.2499,16.2499,1022,0
+PCG_E.US,D,20230928,000000,16.2,16.2,16.19,16.1999,827,0
+PCG_E.US,D,20231002,000000,15.9266,16.4,15.9266,15.9762,6263,0
+PCG_E.US,D,20231003,000000,15.96,16,15.95,15.9501,1801,0
+PCG_E.US,D,20231004,000000,16,16.02,16,16.02,725,0
+PCG_E.US,D,20231006,000000,15.85,15.995,14.74,15.995,1686,0
+PCG_E.US,D,20231009,000000,16.08,16.82,16.01,16.02,4947,0
+PCG_E.US,D,20231010,000000,15.51,15.55,15.41,15.55,1300,0
+PCG_E.US,D,20231011,000000,15.01,15.66,15.01,15.6,1320,0
+PCG_E.US,D,20231012,000000,15.7,15.7,15.7,15.7,303,0
+PCG_E.US,D,20231013,000000,16.1,16.1,16.1,16.1,725,0
+PCG_E.US,D,20231016,000000,15.9001,15.91,15.9,15.9,843,0
+PCG_E.US,D,20231019,000000,15.8999,16.41,15.8,16.41,1253,0
+PCG_E.US,D,20231023,000000,16.25,16.25,16.25,16.25,380,0
+PCG_E.US,D,20231027,000000,16.2,16.2,15.66,15.66,300,0
+PCG_E.US,D,20231030,000000,16.0001,16.0001,16.0001,16.0001,481,0
+PCG_E.US,D,20231031,000000,15.86,15.86,15.42,15.54,4564,0
+PCG_E.US,D,20231102,000000,16.2,16.2,16.0001,16.0001,1083,0
+PCG_E.US,D,20231103,000000,16.15,16.45,16.15,16.32,3578,0
+PCG_E.US,D,20231107,000000,16.5,16.5,16.5,16.5,402,0
+PCG_E.US,D,20231109,000000,16.6,16.6001,16.2047,16.2047,980,0
+PCG_E.US,D,20231110,000000,16.21,16.22,16.2,16.22,780,0
+PCG_E.US,D,20231113,000000,16.3,16.3,16.23,16.23,713,0
+PCG_E.US,D,20231114,000000,16.5,16.5,16.45,16.45,1711,0
+PCG_E.US,D,20231116,000000,16.37,16.48,16.34,16.48,765,0
+PCG_E.US,D,20231117,000000,16.28,16.28,16.25,16.2501,1132,0
+PCG_E.US,D,20231120,000000,16.44,16.44,16.2701,16.3,2282,0
+PCG_E.US,D,20231124,000000,16.25,16.25,16.25,16.25,1100,0
+PCG_E.US,D,20231129,000000,16.35,16.35,16.23,16.23,1160,0
+PCG_E.US,D,20231204,000000,16.3873,16.3873,16.3873,16.3873,208,0
+PCG_E.US,D,20231206,000000,16.44,16.82,16.44,16.8,1864,0
+PCG_E.US,D,20231207,000000,16.75,16.75,16.75,16.75,526,0
+PCG_E.US,D,20231208,000000,16.29,16.75,16.29,16.75,1985,0
+PCG_E.US,D,20231211,000000,16.62,16.7128,16.62,16.7,1902,0
+PCG_E.US,D,20231212,000000,16.7,16.7,16.24,16.31,1532,0
+PCG_E.US,D,20231213,000000,16.3099,16.31,16.29,16.31,1735,0
+PCG_E.US,D,20231214,000000,16.65,16.7483,16.65,16.7483,564,0
+PCG_E.US,D,20231215,000000,16.6,16.74,16.6,16.632,1198,0
+PCG_E.US,D,20231218,000000,16.75,16.75,16.75,16.75,1217,0
+PCG_E.US,D,20231219,000000,16.74,16.74,16.74,16.74,452,0
+PCG_E.US,D,20231220,000000,16.75,16.75,16.75,16.75,377,0
+PCG_E.US,D,20231221,000000,16.81,16.86,16.7,16.86,957,0
+PCG_E.US,D,20231222,000000,16.6903,16.86,16.6903,16.86,1276,0
+PCG_E.US,D,20231226,000000,17.03,17.03,16.8793,17.03,3272,0
+PCG_E.US,D,20231228,000000,17.27,17.3,17.25,17.25,2721,0
+PCG_E.US,D,20231229,000000,17.55,17.96,17.55,17.96,1224,0
+PCG_E.US,D,20240103,000000,17.45,17.8699,17.05,17.84,2716,0
+PCG_E.US,D,20240104,000000,17.84,17.88,17.84,17.88,1073,0
+PCG_E.US,D,20240108,000000,18.425,18.5,18.425,18.4775,1453,0
+PCG_E.US,D,20240109,000000,18.46,18.46,17.85,18.1,2721,0
+PCG_E.US,D,20240112,000000,17.9214,18.25,17.5,18.25,2686,0
+PCG_E.US,D,20240116,000000,17.45,18.25,17.45,18.25,5046,0
+PCG_E.US,D,20240117,000000,18.2,18.2,18.15,18.2,739,0
+PCG_E.US,D,20240118,000000,17.6441,18.2,17.6441,18.2,1139,0
+PCG_E.US,D,20240119,000000,18.83,19,18.2161,18.4,1603,0
+PCG_E.US,D,20240122,000000,18.4,18.53,18.39,18.39,2217,0
+PCG_E.US,D,20240123,000000,18.38,18.38,18.38,18.38,820,0
+PCG_E.US,D,20240124,000000,18.1,18.1,18.1,18.1,923,0
+PCG_E.US,D,20240125,000000,18.33,18.59,18.33,18.59,637,0
+PCG_E.US,D,20240126,000000,18.72,18.75,18.35,18.45,2330,0
+PCG_E.US,D,20240129,000000,18.7,18.72,18.7,18.7,1619,0
+PCG_E.US,D,20240130,000000,18.97,18.98,18.9,18.98,926,0
+PCG_E.US,D,20240131,000000,19,19.1,18.75,19.1,1417,0
+PCG_E.US,D,20240201,000000,17.9318,18.4223,17.8896,18.42,7917,0
+PCG_E.US,D,20240205,000000,18.5,19.3932,17.69,18.715,1900,0
+PCG_E.US,D,20240206,000000,18.5,18.9,18.5,18.9,1200,0
+PCG_E.US,D,20240207,000000,18.97,19.14,18.97,19.14,504,0
+PCG_E.US,D,20240208,000000,19.38,19.38,19.06,19.1,969,0
+PCG_E.US,D,20240214,000000,18.6,18.6,18.5,18.5,2425,0
+PCG_E.US,D,20240215,000000,18.6,18.6,18.55,18.55,846,0
+PCG_E.US,D,20240216,000000,18.55,18.85,18.55,18.7906,1413,0
+PCG_E.US,D,20240220,000000,18.8,18.8,18.7,18.7,1473,0
+PCG_E.US,D,20240221,000000,19.135,19.2,19,19.1178,2699,0
+PCG_E.US,D,20240222,000000,19.06,19.22,19.06,19.2199,3648,0
+PCG_E.US,D,20240223,000000,19,19.22,19,19.1,1868,0
+PCG_E.US,D,20240226,000000,19.22,19.39,19.14,19.39,2236,0
+PCG_E.US,D,20240228,000000,19.97,19.97,19,19,3223,0
+PCG_E.US,D,20240229,000000,18.99,19,18.95,18.9665,2100,0
+PCG_E.US,D,20240304,000000,18.9999,18.9999,18.75,18.75,580,0
+PCG_E.US,D,20240306,000000,18.8672,18.8672,18.8672,18.8672,297,0
+PCG_E.US,D,20240312,000000,18.41,18.41,18.4,18.4,1010,0
+PCG_E.US,D,20240313,000000,18.95,18.95,18.95,18.95,600,0
+PCG_E.US,D,20240318,000000,18.4001,18.4001,18.4,18.4,597,0
+PCG_E.US,D,20240319,000000,18.5675,18.5675,18.5675,18.5675,1760,0
+PCG_E.US,D,20240321,000000,18.625,18.75,18.625,18.75,550,0
+PCG_E.US,D,20240322,000000,18.45,18.45,18.41,18.45,1701,0
+PCG_E.US,D,20240327,000000,18.75,18.75,18.75,18.75,200,0
+PCG_E.US,D,20240328,000000,18.91,18.91,18.91,18.91,169,0
+PCG_E.US,D,20240403,000000,18.4,18.95,18.37,18.95,1201,0
+PCG_E.US,D,20240408,000000,19,19,19,19,471,0
+PCG_E.US,D,20240409,000000,18.96,18.96,18.7022,18.7022,458,0
+PCG_E.US,D,20240410,000000,18.8014,18.8014,18.8006,18.8006,500,0
+PCG_E.US,D,20240412,000000,18.4,19,18.4,18.9998,1382,0
+PCG_E.US,D,20240418,000000,18.4948,18.4948,18.4948,18.4948,200,0
+PCG_E.US,D,20240422,000000,18.5,18.5,18.49,18.49,314,0
+PCG_E.US,D,20240423,000000,18.97,18.97,18.4835,18.4835,304,0
+PCG_E.US,D,20240424,000000,18.25,18.2501,18.25,18.2501,508,0
+PCG_E.US,D,20240426,000000,17.8215,18.1,17.8215,18.1,965,0
+PCG_E.US,D,20240429,000000,18.21,18.6199,18.21,18.21,931,0
+PCG_E.US,D,20240502,000000,18.61,18.6199,17.4,18.48,3209,0
+PCG_E.US,D,20240503,000000,18.6,18.62,18.2386,18.62,4170,0
+PCG_E.US,D,20240506,000000,18.62,18.62,18.62,18.62,218,0
+PCG_E.US,D,20240507,000000,18.69,18.69,18.6899,18.6899,211,0
+PCG_E.US,D,20240508,000000,18.5,18.5,18.5,18.5,306,0
+PCG_E.US,D,20240509,000000,18.7,18.7,18.5,18.5,1105,0
+PCG_E.US,D,20240515,000000,18.4843,18.69,18.4843,18.69,2627,0
+PCG_E.US,D,20240516,000000,18.69,18.69,18.69,18.69,905,0
+PCG_E.US,D,20240520,000000,18.98,18.98,18.98,18.98,129,0
+PCG_E.US,D,20240521,000000,18.69,19,18.67,19,803,0
+PCG_E.US,D,20240522,000000,18.85,18.8501,18.85,18.8501,224,0
+PCG_E.US,D,20240528,000000,18.85,18.8501,18.5,18.5,797,0
+PCG_E.US,D,20240529,000000,18.25,18.25,18.25,18.25,1232,0
+PCG_E.US,D,20240530,000000,18.1951,18.1951,18,18,1203,0
+PCG_E.US,D,20240531,000000,18.4,18.4001,18.4,18.4,955,0
+PCG_E.US,D,20240610,000000,18.75,18.75,18.75,18.75,101,0
+PCG_E.US,D,20240611,000000,18.75,18.75,18.6,18.6,1021,0
+PCG_E.US,D,20240617,000000,18.8228,18.8228,18.8228,18.8228,310,0
+PCG_E.US,D,20240618,000000,18.5917,18.5917,18.5917,18.5917,149,0
+PCG_E.US,D,20240621,000000,18.27,18.27,18.27,18.27,212,0
+PCG_E.US,D,20240626,000000,18.08,18.2975,18.05,18.05,612,0
+PCG_E.US,D,20240628,000000,18.06,18.08,18.06,18.08,562,0
+PCG_E.US,D,20240703,000000,18.7,18.7,18.65,18.65,402,0
+PCG_E.US,D,20240709,000000,18.94,18.94,18.94,18.94,100,0
+PCG_E.US,D,20240711,000000,18.98,18.98,18.94,18.94,403,0
+PCG_E.US,D,20240715,000000,19.05,19.05,19.05,19.05,187,0
+PCG_E.US,D,20240716,000000,19.4,19.43,19.35,19.35,3058,0
+PCG_E.US,D,20240717,000000,19.35,19.36,19.35,19.35,1447,0
+PCG_E.US,D,20240722,000000,18.46,18.59,18.46,18.59,3673,0
+PCG_E.US,D,20240723,000000,18.58,18.58,18.58,18.58,231,0
+PCG_E.US,D,20240724,000000,18.58,18.58,18.58,18.58,885,0
+PCG_E.US,D,20240725,000000,18.88,18.88,18.75,18.75,321,0
+PCG_E.US,D,20240726,000000,18.75,18.9,18.75,18.75,1317,0
+PCG_E.US,D,20240729,000000,18.61,18.61,18.61,18.61,178,0
+PCG_E.US,D,20240730,000000,18.7,18.9,18.7,18.9,824,0
+PCG_E.US,D,20240731,000000,18.59,18.59,18.58,18.59,568,0
+PCG_E.US,D,20240802,000000,18.61,18.7874,18.475,18.475,2202,0
+PCG_E.US,D,20240805,000000,18.51,18.53,18.51,18.53,542,0
+PCG_E.US,D,20240806,000000,18.7,18.7,18.7,18.7,445,0
+PCG_E.US,D,20240808,000000,18.46,18.62,18.46,18.62,305,0
+PCG_E.US,D,20240809,000000,18.6,18.6,18.59,18.59,339,0
+PCG_E.US,D,20240814,000000,19.2202,19.35,18.8727,19.35,2923,0
+PCG_E.US,D,20240815,000000,18.6,19.25,18.6,19.25,539,0
+PCG_E.US,D,20240816,000000,19.17,20.19,19.17,20.19,418,0
+PCG_E.US,D,20240819,000000,19.49,19.69,19.49,19.67,940,0
+PCG_E.US,D,20240822,000000,19.7,19.7,19.7,19.7,539,0
+PCG_E.US,D,20240826,000000,18.81,19.8395,18.81,19.8395,1297,0
+PCG_E.US,D,20240827,000000,19.25,20.98,19.25,20.97,600,0
+PCG_E.US,D,20240829,000000,20.385,20.385,20.385,20.385,401,0
+PCG_E.US,D,20240830,000000,20.05,20.1,20.05,20.1,371,0
+PCG_E.US,D,20240903,000000,20.1,20.1,20.1,20.1,499,0
+PCG_E.US,D,20240904,000000,19.5,19.5,19.5,19.5,248,0
+PCG_E.US,D,20240909,000000,20.485,20.485,20.485,20.485,340,0
+PCG_E.US,D,20240911,000000,19.55,20,19.55,20,3171,0
+PCG_E.US,D,20240912,000000,20.05,20.18,20.05,20.18,1222,0
+PCG_E.US,D,20240917,000000,20.13,20.15,20.13,20.15,968,0
+PCG_E.US,D,20240918,000000,20.3,20.3,20.3,20.3,101,0
+PCG_E.US,D,20240919,000000,20.39,20.39,20.0001,20.39,1373,0
+PCG_E.US,D,20240920,000000,20.4,20.4,20.4,20.4,221,0
+PCG_E.US,D,20240923,000000,20.3,20.3,20.3,20.3,217,0
+PCG_E.US,D,20240930,000000,21.205,21.205,21.205,21.205,685,0
+PCG_E.US,D,20241002,000000,20.61,20.61,20.03,20.3,2929,0
+PCG_E.US,D,20241003,000000,20.31,20.31,20.31,20.31,1000,0
+PCG_E.US,D,20241007,000000,21,21.03,21,21.03,447,0
+PCG_E.US,D,20241008,000000,21.03,21.03,21.03,21.03,300,0
+PCG_E.US,D,20241009,000000,20.15,20.2,20,20.2,4193,0
+PCG_E.US,D,20241010,000000,20.5782,21.21,20.19,21.21,1878,0
+PCG_E.US,D,20241011,000000,20.95,20.95,20.95,20.95,326,0
+PCG_E.US,D,20241016,000000,20.33,20.47,20.33,20.47,503,0
+PCG_E.US,D,20241017,000000,20.47,20.89,20.47,20.89,905,0
+PCG_E.US,D,20241021,000000,19.8,21.4999,19.8,21.4999,395,0
+PCG_E.US,D,20241025,000000,20.4,20.5001,20.4,20.5001,1032,0
+PCG_E.US,D,20241028,000000,20.46,20.5,20.46,20.5,1449,0
+PCG_E.US,D,20241029,000000,20.5,20.5,20.5,20.5,265,0
+PCG_E.US,D,20241101,000000,20.28,20.29,20.28,20.29,923,0
+PCG_E.US,D,20241105,000000,20.1407,20.1407,19.68,19.68,467,0
+PCG_E.US,D,20241111,000000,20.602,20.602,20.602,20.602,313,0
+PCG_E.US,D,20241113,000000,20.59,20.59,19.6801,19.6801,585,0
+PCG_E.US,D,20241114,000000,19.68,19.68,19.68,19.68,1104,0
+PCG_E.US,D,20241115,000000,19.7032,19.75,19.68,19.75,995,0
+PCG_E.US,D,20241118,000000,19.45,19.45,19.42,19.45,327,0
+PCG_E.US,D,20241119,000000,19.51,19.51,19.5,19.5,403,0
+PCG_E.US,D,20241121,000000,19.4983,19.51,19.32,19.4,2544,0
+PCG_E.US,D,20241122,000000,19.41,19.41,19.41,19.41,138,0
+PCG_E.US,D,20241202,000000,20,20,20,20,1022,0
+PCG_E.US,D,20241203,000000,19.9734,20.178,19.94,19.94,524,0
+PCG_E.US,D,20241204,000000,19.812,19.812,19.812,19.812,141,0
+PCG_E.US,D,20241209,000000,19.97,21,19.97,21,809,0
+PCG_E.US,D,20241210,000000,19.4924,19.4924,19.41,19.41,615,0
+PCG_E.US,D,20241211,000000,20.15,20.15,20.15,20.15,156,0
+PCG_E.US,D,20241216,000000,21.4999,21.4999,19.78,19.78,2813,0
+PCG_E.US,D,20241217,000000,21.4999,21.4999,20.15,21.49,2012,0
+PCG_E.US,D,20241219,000000,19.4901,20.8,19.4901,19.61,1520,0
+PCG_E.US,D,20241220,000000,19.705,19.705,19.705,19.705,190,0
+PCG_E.US,D,20241223,000000,19.446,19.525,18.6801,18.6801,1067,0
+PCG_E.US,D,20241224,000000,18.9685,18.9685,18.9685,18.9685,217,0
+PCG_E.US,D,20241226,000000,20.5,20.5,19.58,19.58,300,0
+PCG_E.US,D,20241230,000000,19.6,19.6,19.6,19.6,1528,0
+PCG_E.US,D,20250106,000000,19.7499,19.7499,19.5,19.5,2629,0
+PCG_E.US,D,20250108,000000,19.5,19.5,19.5,19.5,1122,0
+PCG_E.US,D,20250110,000000,19.25,19.25,19,19,517,0
+PCG_E.US,D,20250113,000000,18.78,18.8271,18.32,18.32,1348,0
+PCG_E.US,D,20250114,000000,18.79,18.8699,18.79,18.8,801,0
+PCG_E.US,D,20250115,000000,18.92,18.92,18.92,18.92,128,0
+PCG_E.US,D,20250116,000000,19,19,18.9,18.9,1451,0
+PCG_E.US,D,20250121,000000,18.9,18.9,18.66,18.66,795,0
+PCG_E.US,D,20250123,000000,18,18,18,18,791,0
+PCG_E.US,D,20250124,000000,18.75,18.75,18.75,18.75,117,0
+PCG_E.US,D,20250127,000000,18.825,18.825,18.825,18.825,350,0
+PCG_E.US,D,20250130,000000,18.79,18.79,18,18,2948,0
+PCG_E.US,D,20250203,000000,17.76,17.79,17.76,17.76,756,0
+PCG_E.US,D,20250204,000000,18.1543,18.1543,18.1543,18.1543,156,0
+PCG_E.US,D,20250206,000000,18.13,18.13,17.69,18.13,448,0
+PCG_E.US,D,20250211,000000,18.3,18.3,18.3,18.3,729,0
+PCG_E.US,D,20250212,000000,17.71,17.74,17.69,17.69,1200,0
+PCG_E.US,D,20250213,000000,17.7,18.1998,17.68,18.1998,1704,0
+PCG_E.US,D,20250214,000000,17.575,17.575,17.575,17.575,360,0
+PCG_E.US,D,20250218,000000,17.75,17.75,17.75,17.75,161,0
+PCG_E.US,D,20250219,000000,17.75,18,17.75,18,1882,0
+PCG_E.US,D,20250220,000000,17.75,17.75,17.65,17.65,709,0
+PCG_E.US,D,20250221,000000,18.2189,18.2189,18.2189,18.2189,917,0
+PCG_E.US,D,20250307,000000,18,18,17.71,18,202,0
+PCG_E.US,D,20250310,000000,18,18.035,17.9,17.9,1364,0
+PCG_E.US,D,20250311,000000,17.75,17.75,17.75,17.75,659,0
+PCG_E.US,D,20250312,000000,17.9,17.9567,17.9,17.9,906,0
+PCG_E.US,D,20250317,000000,17.9001,17.9001,17.89,17.9,1252,0
+PCG_E.US,D,20250319,000000,18.2,18.2013,18.025,18.2013,2332,0
+PCG_E.US,D,20250328,000000,18.1751,18.1784,18.1751,18.1784,506,0
+PCG_E.US,D,20250331,000000,18.19,18.2,18.1817,18.2,794,0
+PCG_E.US,D,20250401,000000,18,18,18,18,367,0
+PCG_E.US,D,20250403,000000,18.0187,18.0187,17.945,17.945,1420,0
+PCG_E.US,D,20250404,000000,17.9003,18.075,17.9003,18.075,1825,0
+PCG_E.US,D,20250407,000000,17.8916,17.9008,17.89,17.89,2030,0
+PCG_E.US,D,20250408,000000,18.17,18.17,18.17,18.17,152,0
+PCG_E.US,D,20250409,000000,18.15,18.15,18.15,18.15,229,0
+PCG_E.US,D,20250415,000000,17.9,18.1,17.9,18.1,629,0
+PCG_E.US,D,20250428,000000,17.7735,18.15,17.7,17.75,2296,0
+PCG_E.US,D,20250429,000000,18,18,18,18,921,0
+PCG_E.US,D,20250502,000000,18.1173,18.14,18.1173,18.14,693,0
+PCG_E.US,D,20250505,000000,18.096,18.13,18.096,18.13,385,0
+PCG_E.US,D,20250506,000000,17.79,17.79,17.72,17.78,1800,0
+PCG_E.US,D,20250507,000000,17.7,17.7,17.7,17.7,500,0
+PCG_E.US,D,20250508,000000,17.65,17.65,17.65,17.65,426,0
+PCG_E.US,D,20250512,000000,17.65,17.65,17.65,17.65,378,0
+PCG_E.US,D,20250513,000000,17.75,18.15,17.75,17.85,3200,0
+PCG_E.US,D,20250515,000000,17.9575,18,17.9575,18,286,0
+PCG_E.US,D,20250516,000000,17.728,17.728,17.728,17.728,224,0
+PCG_E.US,D,20250528,000000,17.9,17.9,17.9,17.9,167,0
+PCG_E.US,D,20250603,000000,17.8644,17.8644,17.66,17.66,431,0
+PCG_E.US,D,20250604,000000,17.683,17.687,17.64,17.64,1207,0
+PCG_E.US,D,20250605,000000,17.6439,17.6439,17.6439,17.6439,100,0
+PCG_E.US,D,20250606,000000,18,18,18,18,349,0
+PCG_E.US,D,20250610,000000,18.11,18.15,18.11,18.1499,1600,0
+PCG_E.US,D,20250611,000000,17.67,18.0555,17.6,18.0555,2664,0
+PCG_E.US,D,20250616,000000,18.15,18.15,17.6,17.61,1812,0
+PCG_E.US,D,20250623,000000,17.78,17.78,17.78,17.78,101,0
+PCG_E.US,D,20250626,000000,17.5629,17.5629,17.5629,17.5629,117,0
+PCG_E.US,D,20250627,000000,18.1,18.1,18.0928,18.0928,275,0
+PCG_E.US,D,20250702,000000,17.725,17.725,17.725,17.725,315,0
+PCG_E.US,D,20250709,000000,18,18,17.4713,17.4713,660,0
+PCG_E.US,D,20250715,000000,17.5753,17.5753,17.5753,17.5753,450,0
+PCG_E.US,D,20250716,000000,17.52,17.54,17.4622,17.463,2099,0
+PCG_E.US,D,20250718,000000,17.5,17.57,17.5,17.5,4131,0
+PCG_E.US,D,20250722,000000,17.3,17.3,17.06,17.16,4315,0
+PCG_E.US,D,20250725,000000,17.45,17.46,17.45,17.46,2321,0
+PCG_E.US,D,20250728,000000,17.5,17.55,17.49,17.5,4151,0
+PCG_E.US,D,20250729,000000,17.49,17.49,17.49,17.49,309,0
+PCG_E.US,D,20250731,000000,17.22,17.22,17.22,17.22,150,0
+PCG_E.US,D,20250801,000000,17.2712,17.2712,17.19,17.1999,2838,0
+PCG_E.US,D,20250805,000000,17.45,17.45,17.45,17.45,731,0
+PCG_E.US,D,20250806,000000,17.4741,17.6,17.4741,17.6,1033,0
+PCG_E.US,D,20250807,000000,17.64,18.2,17.64,18.2,1654,0
+PCG_E.US,D,20250811,000000,17.72,17.89,17.72,17.72,391,0
+PCG_E.US,D,20250813,000000,17.75,17.88,17.5901,17.7695,1789,0
+PCG_E.US,D,20250814,000000,17.58,17.6338,17.412,17.6338,3673,0
+PCG_E.US,D,20250815,000000,17.7126,17.77,17.6349,17.6349,1391,0
+PCG_E.US,D,20250819,000000,17.7,17.7,17.7,17.7,240,0
+PCG_E.US,D,20250827,000000,17.77,17.79,17.77,17.79,810,0
+PCG_E.US,D,20250828,000000,17.45,17.7,17.45,17.7,1549,0
+PCG_E.US,D,20250902,000000,17.7,17.7,17.7,17.7,1164,0
+PCG_E.US,D,20250905,000000,17.6,17.63,17.42,17.42,2139,0
+PCG_E.US,D,20250909,000000,17.55,17.55,17.5,17.5,711,0
+PCG_E.US,D,20250915,000000,17.8,17.8,17.51,17.746,6688,0
+PCG_E.US,D,20250918,000000,17.75,17.9,17.75,17.8,1078,0
+PCG_E.US,D,20250919,000000,17.96,17.99,17.6501,17.6501,1086,0
+PCG_E.US,D,20250922,000000,18.01,18.77,18.01,18.2601,4232,0
+PCG_E.US,D,20250924,000000,18.81,18.81,17.9,17.9002,1445,0
+PCG_E.US,D,20250925,000000,17.9299,17.9299,17.9299,17.9299,315,0
+PCG_E.US,D,20250926,000000,18.33,18.33,18.01,18.01,617,0
+PCG_E.US,D,20250929,000000,18.31,18.42,18.12,18.12,859,0
+PCG_E.US,D,20250930,000000,18.47,18.47,18.05,18.45,2474,0
+PCG_E.US,D,20251001,000000,18.37,18.37,18.07,18.07,453,0
+PCG_E.US,D,20251002,000000,17.85,17.85,17.85,17.85,327,0
+PCG_E.US,D,20251003,000000,17.95,17.95,17.95,17.95,243,0
+PCG_E.US,D,20251006,000000,18,18.5,18,18.5,879,0
+PCG_E.US,D,20251007,000000,18.37,18.37,18.37,18.37,378,0
+PCG_E.US,D,20251008,000000,18.07,18.36,18.07,18.36,603,0
+PCG_E.US,D,20251009,000000,18.11,18.41,18.11,18.41,510,0
+PCG_E.US,D,20251010,000000,18.3873,18.81,18.3873,18.56,1473,0
+PCG_E.US,D,20251013,000000,18.3904,18.6,18.2,18.6,503,0
+PCG_E.US,D,20251014,000000,17.7,18.42,17.69,18.06,1823,0
+PCG_E.US,D,20251015,000000,18.2,18.2001,18.03,18.03,4058,0
+PCG_E.US,D,20251016,000000,18.195,18.195,18.12,18.15,718,0
+PCG_E.US,D,20251017,000000,18.1581,18.1581,18.1581,18.1581,250,0
+PCG_E.US,D,20251020,000000,18.2136,18.312,18.2136,18.312,1237,0
+PCG_E.US,D,20251021,000000,18.36,19.96,18.2665,19.96,11261,0
+PCG_E.US,D,20251022,000000,19.85,20,18.99,19.77,1329,0
+PCG_E.US,D,20251024,000000,19.94,19.94,19.7,19.7,383,0
+PCG_E.US,D,20251027,000000,19.9,19.9,19.49,19.87,1679,0
+PCG_E.US,D,20251028,000000,19.2765,19.99,19.2765,19.96,1319,0
+PCG_E.US,D,20251029,000000,19.76,19.76,19.76,19.76,119,0
+PCG_E.US,D,20251030,000000,19,19.65,19,19.65,725,0
+PCG_E.US,D,20251031,000000,19.68,19.76,19.66,19.69,1746,0
+PCG_E.US,D,20251104,000000,18.99,19.2,17.95,17.95,436,0
+PCG_E.US,D,20251106,000000,19.25,19.25,18.75,18.75,469,0
+PCG_E.US,D,20251112,000000,19.6181,19.6181,18.09,18.09,365,0
+PCG_E.US,D,20251114,000000,18.9973,18.999,17.97,17.97,10190,0
+PCG_E.US,D,20251117,000000,18.8569,19.67,18.8569,19.3346,5422,0
+PCG_E.US,D,20251119,000000,19.59,19.6396,18.945,18.945,1058,0
+PCG_E.US,D,20251120,000000,18.95,18.95,18,18.78,5660,0
+PCG_E.US,D,20251121,000000,18.69,19.07,18.35,18.35,5445,0
+PCG_E.US,D,20251124,000000,18.78,19.0978,18.35,18.39,2198,0
+PCG_E.US,D,20251125,000000,18.63,18.63,18.63,18.63,331,0
+PCG_E.US,D,20251126,000000,18.6,18.65,18.6,18.65,2303,0
+PCG_E.US,D,20251128,000000,19.1268,19.1268,18.66,19.108,680,0
+PCG_E.US,D,20251201,000000,18.66,18.9225,18.66,18.9225,765,0
+PCG_E.US,D,20251202,000000,18.94,19.09,18.6,18.7592,2968,0
+PCG_E.US,D,20251203,000000,19.03,19.03,18.5001,18.77,1114,0
+PCG_E.US,D,20251204,000000,19.0246,19.45,19.0246,19.11,1252,0
+PCG_E.US,D,20251205,000000,18.55,19.05,18.32,19.0499,2320,0
+PCG_E.US,D,20251208,000000,18.57,18.98,18.57,18.88,1195,0
+PCG_E.US,D,20251210,000000,18.77,18.9,18.55,18.55,1200,0
+PCG_E.US,D,20251211,000000,18.55,18.8664,18.55,18.86,2046,0
+PCG_E.US,D,20251212,000000,19.15,19.2,19.15,19.2,869,0
+PCG_E.US,D,20251216,000000,19.53,19.53,19.53,19.53,225,0
+PCG_E.US,D,20251217,000000,19.2543,19.2543,18.9561,18.9561,565,0
+PCG_E.US,D,20251218,000000,18.97,18.98,18.5637,18.5646,2112,0
+PCG_E.US,D,20251222,000000,18.5,18.5,18.5,18.5,158,0
+PCG_E.US,D,20251224,000000,18.5,18.8344,18.5,18.8344,448,0
+PCG_E.US,D,20251226,000000,18.84,19.6799,18.84,19.6799,519,0
+PCG_E.US,D,20251229,000000,18.3,19.1,18.3,19.1,415,0
+PCG_E.US,D,20251230,000000,18.61,18.63,18.61,18.61,592,0
+PCG_E.US,D,20251231,000000,19.1,19.361,18.9,19.3049,4937,0
+PCG_E.US,D,20260102,000000,19.3,19.3,18.9,19.07,1317,0
+PCG_E.US,D,20260105,000000,18.8,18.97,18.8,18.97,1510,0
+PCG_E.US,D,20260106,000000,19.1,19.125,18.84,18.84,1771,0
+PCG_E.US,D,20260107,000000,19,19,18.6,18.87,3921,0
+PCG_E.US,D,20260108,000000,18.96,18.96,18.7,18.81,4393,0
+PCG_E.US,D,20260109,000000,19.209,19.209,19.209,19.209,144,0
+PCG_E.US,D,20260112,000000,18.79,19.1,18.79,19.1,214,0
+PCG_E.US,D,20260113,000000,18.9,18.9001,18.9,18.9,836,0
+PCG_E.US,D,20260120,000000,18.38,18.75,18.38,18.75,620,0
+PCG_E.US,D,20260121,000000,18.69,18.8,18.6,18.6,5557,0
+PCG_E.US,D,20260122,000000,19.01,19.01,18.99,18.99,1273,0
+PCG_E.US,D,20260123,000000,18.95,19.05,18.55,18.6,1554,0
+PCG_E.US,D,20260126,000000,18.55,19,18.55,19,12349,0
+PCG_E.US,D,20260127,000000,19.38,19.38,18.94,18.94,663,0
+PCG_E.US,D,20260129,000000,18.94,19,18.94,19,1406,0
+PCG_E.US,D,20260203,000000,18.68,18.75,18.68,18.75,646,0
+PCG_E.US,D,20260205,000000,18.5,18.5,18.5,18.5,110,0
+PCG_E.US,D,20260206,000000,18.51,18.51,18.51,18.51,901,0
+PCG_E.US,D,20260209,000000,18.52,18.55,18.52,18.55,246,0
+PCG_E.US,D,20260210,000000,18.57,18.57,18.44,18.45,2171,0
+PCG_E.US,D,20260211,000000,18.65,18.65,18.65,18.65,160,0
+PCG_E.US,D,20260212,000000,17.65,18.3,17.65,18.3,1009,0
+PCG_E.US,D,20260213,000000,18.87,18.95,18.8,18.95,4399,0
+PCG_E.US,D,20260217,000000,19.27,19.65,18.7,19.005,2173,0
+PCG_E.US,D,20260218,000000,18.73,18.73,18.73,18.73,188,0
diff --git a/daily/us/nysemkt stocks/pcg_h.us.txt b/daily/us/nysemkt stocks/pcg_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3c660043e8c88518be24e5ca10341a76e4a4387
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_h.us.txt	
@@ -0,0 +1,2294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_H.US,D,20100823,000000,18.766,18.766,18.738,18.738,1120,0
+PCG_H.US,D,20100826,000000,18.998,18.998,18.998,18.998,109,0
+PCG_H.US,D,20100827,000000,18.775,18.775,18.775,18.775,894,0
+PCG_H.US,D,20100902,000000,19.043,19.043,19.043,19.043,109,0
+PCG_H.US,D,20100908,000000,19.034,19.043,19.034,19.043,2679,0
+PCG_H.US,D,20100910,000000,18.863,18.863,18.863,18.863,392,0
+PCG_H.US,D,20100914,000000,18.863,18.863,18.64,18.775,2796,0
+PCG_H.US,D,20100915,000000,18.328,18.328,18.328,18.328,225,0
+PCG_H.US,D,20100920,000000,18.73,18.73,18.104,18.104,1834,0
+PCG_H.US,D,20100921,000000,18.462,18.462,18.462,18.462,1230,0
+PCG_H.US,D,20100923,000000,18.551,18.766,18.551,18.766,1566,0
+PCG_H.US,D,20100929,000000,19.043,19.043,19.034,19.034,1007,0
+PCG_H.US,D,20100930,000000,18.998,18.998,18.998,18.998,1120,0
+PCG_H.US,D,20101004,000000,19.043,19.043,19.043,19.043,560,0
+PCG_H.US,D,20101005,000000,19.043,19.079,19.043,19.079,1928,0
+PCG_H.US,D,20101006,000000,19.346,19.355,19.266,19.266,1257,0
+PCG_H.US,D,20101007,000000,18.908,18.908,18.908,18.908,784,0
+PCG_H.US,D,20101008,000000,19.221,19.221,19.221,19.221,447,0
+PCG_H.US,D,20101012,000000,19.221,19.221,19.221,19.221,1527,0
+PCG_H.US,D,20101013,000000,19.221,19.266,19.221,19.266,1120,0
+PCG_H.US,D,20101014,000000,19.266,19.266,19.266,19.266,2684,0
+PCG_H.US,D,20101015,000000,18.998,18.998,18.998,18.998,1342,0
+PCG_H.US,D,20101018,000000,18.139,18.775,18.139,18.775,2125,0
+PCG_H.US,D,20101020,000000,18.998,18.998,18.998,18.998,447,0
+PCG_H.US,D,20101029,000000,18.247,18.677,18.239,18.677,1342,0
+PCG_H.US,D,20101103,000000,19.124,19.124,19.124,19.124,277,0
+PCG_H.US,D,20101108,000000,18.863,18.998,18.863,18.998,1342,0
+PCG_H.US,D,20101109,000000,18.775,18.775,18.775,18.775,447,0
+PCG_H.US,D,20101111,000000,18.856,18.863,18.856,18.856,1566,0
+PCG_H.US,D,20101116,000000,19.034,19.034,18.944,18.944,3561,0
+PCG_H.US,D,20101123,000000,19.221,19.221,19.221,19.221,779,0
+PCG_H.US,D,20101129,000000,18.775,18.775,18.336,18.336,336,0
+PCG_H.US,D,20101202,000000,18.149,18.149,18.149,18.149,2907,0
+PCG_H.US,D,20101206,000000,18.328,18.551,18.328,18.551,560,0
+PCG_H.US,D,20101207,000000,18.775,18.775,18.775,18.775,560,0
+PCG_H.US,D,20101208,000000,19.213,19.213,18.104,18.104,1958,0
+PCG_H.US,D,20101209,000000,18.104,18.104,18.104,18.104,225,0
+PCG_H.US,D,20101210,000000,18.104,18.104,18.104,18.104,1286,0
+PCG_H.US,D,20101214,000000,17.897,17.897,17.897,17.897,1091,0
+PCG_H.US,D,20101220,000000,17.46,17.881,15.431,17.881,3244,0
+PCG_H.US,D,20101222,000000,18.104,18.104,18.104,18.104,225,0
+PCG_H.US,D,20101223,000000,17.434,17.863,17.434,17.863,1143,0
+PCG_H.US,D,20101227,000000,17.889,18.685,17.889,18.328,670,0
+PCG_H.US,D,20101228,000000,17.889,17.889,17.889,17.889,225,0
+PCG_H.US,D,20101229,000000,17.881,17.881,17.075,17.075,670,0
+PCG_H.US,D,20101230,000000,17.872,18.73,17.872,18.247,2125,0
+PCG_H.US,D,20110105,000000,18.416,18.416,18.416,18.416,225,0
+PCG_H.US,D,20110106,000000,18.506,18.506,18.506,18.506,447,0
+PCG_H.US,D,20110113,000000,18.193,18.193,17.881,17.97,5088,0
+PCG_H.US,D,20110118,000000,17.881,17.881,17.881,17.881,3608,0
+PCG_H.US,D,20110121,000000,18.328,18.328,18.229,18.229,894,0
+PCG_H.US,D,20110124,000000,18.229,18.998,18.229,18.229,1566,0
+PCG_H.US,D,20110125,000000,17.889,18.059,17.442,18.059,2236,0
+PCG_H.US,D,20110126,000000,17.613,17.97,17.613,17.97,1120,0
+PCG_H.US,D,20110127,000000,17.792,17.792,17.792,17.792,225,0
+PCG_H.US,D,20110128,000000,17.881,17.881,17.881,17.881,336,0
+PCG_H.US,D,20110131,000000,18.264,18.264,18.059,18.104,1342,0
+PCG_H.US,D,20110201,000000,18.104,18.104,18.104,18.104,109,0
+PCG_H.US,D,20110202,000000,17.881,17.881,17.657,17.657,277,0
+PCG_H.US,D,20110204,000000,17.881,17.881,17.881,17.881,225,0
+PCG_H.US,D,20110207,000000,18.283,18.283,18.283,18.283,257,0
+PCG_H.US,D,20110214,000000,17.926,17.926,17.881,17.881,2349,0
+PCG_H.US,D,20110215,000000,17.926,17.926,17.926,17.926,4473,0
+PCG_H.US,D,20110218,000000,17.881,17.881,17.881,17.881,12304,0
+PCG_H.US,D,20110222,000000,17.881,17.881,17.881,17.881,2236,0
+PCG_H.US,D,20110223,000000,17.792,18.229,17.792,18.229,5760,0
+PCG_H.US,D,20110225,000000,17.881,17.881,17.881,17.881,1679,0
+PCG_H.US,D,20110228,000000,18.059,18.059,18.059,18.059,560,0
+PCG_H.US,D,20110302,000000,18.095,18.979,18.095,18.112,1901,0
+PCG_H.US,D,20110303,000000,18.104,18.104,18.104,18.104,109,0
+PCG_H.US,D,20110309,000000,17.881,18.318,17.881,18.318,10179,0
+PCG_H.US,D,20110310,000000,17.881,18.104,17.881,17.881,3355,0
+PCG_H.US,D,20110314,000000,18.104,18.104,18.104,18.104,792,0
+PCG_H.US,D,20110315,000000,17.657,17.657,17.657,17.657,109,0
+PCG_H.US,D,20110317,000000,17.702,17.702,17.702,17.702,109,0
+PCG_H.US,D,20110318,000000,17.881,17.881,17.881,17.881,109,0
+PCG_H.US,D,20110321,000000,17.665,17.693,17.665,17.684,4139,0
+PCG_H.US,D,20110329,000000,17.881,17.881,17.881,17.881,109,0
+PCG_H.US,D,20110411,000000,18.095,18.095,18.095,18.095,336,0
+PCG_H.US,D,20110413,000000,17.881,17.881,17.881,17.881,1120,0
+PCG_H.US,D,20110418,000000,17.702,18.104,17.702,17.926,336,0
+PCG_H.US,D,20110419,000000,18.31,18.31,18.31,18.31,109,0
+PCG_H.US,D,20110421,000000,17.97,18.184,17.881,17.881,6701,0
+PCG_H.US,D,20110425,000000,17.711,17.711,17.711,17.711,109,0
+PCG_H.US,D,20110427,000000,17.657,17.657,17.434,17.434,8389,0
+PCG_H.US,D,20110429,000000,17.792,17.792,17.792,17.792,109,0
+PCG_H.US,D,20110502,000000,17.711,17.711,17.711,17.711,225,0
+PCG_H.US,D,20110503,000000,17.702,17.836,17.702,17.836,894,0
+PCG_H.US,D,20110509,000000,17.72,17.72,17.711,17.711,447,0
+PCG_H.US,D,20110511,000000,17.711,17.711,17.711,17.711,447,0
+PCG_H.US,D,20110512,000000,17.665,17.665,17.657,17.657,560,0
+PCG_H.US,D,20110517,000000,17.881,17.881,17.881,17.881,229,0
+PCG_H.US,D,20110518,000000,17.702,17.702,17.702,17.702,109,0
+PCG_H.US,D,20110520,000000,17.881,17.881,17.881,17.881,324,0
+PCG_H.US,D,20110523,000000,17.702,17.881,17.702,17.881,560,0
+PCG_H.US,D,20110526,000000,18.006,18.006,17.881,17.881,225,0
+PCG_H.US,D,20110527,000000,17.764,17.764,17.764,17.764,225,0
+PCG_H.US,D,20110531,000000,17.881,17.881,17.881,17.881,560,0
+PCG_H.US,D,20110601,000000,18.283,18.283,18.104,18.104,670,0
+PCG_H.US,D,20110602,000000,18.104,18.112,18.104,18.112,1120,0
+PCG_H.US,D,20110603,000000,18.301,18.301,18.104,18.104,336,0
+PCG_H.US,D,20110606,000000,18.239,18.283,18.149,18.149,3858,0
+PCG_H.US,D,20110610,000000,18.149,18.149,18.149,18.149,225,0
+PCG_H.US,D,20110615,000000,18.328,18.328,18.328,18.328,109,0
+PCG_H.US,D,20110616,000000,18.373,18.596,18.373,18.596,336,0
+PCG_H.US,D,20110617,000000,18.587,18.587,18.587,18.587,447,0
+PCG_H.US,D,20110620,000000,18.551,18.775,18.551,18.775,1767,0
+PCG_H.US,D,20110622,000000,18.944,18.944,18.596,18.882,1007,0
+PCG_H.US,D,20110623,000000,18.811,18.811,18.775,18.775,225,0
+PCG_H.US,D,20110624,000000,18.775,18.775,18.775,18.775,1701,0
+PCG_H.US,D,20110627,000000,18.605,18.863,18.596,18.863,503,0
+PCG_H.US,D,20110628,000000,18.775,18.837,18.775,18.837,784,0
+PCG_H.US,D,20110711,000000,18.64,18.9,18.632,18.9,4265,0
+PCG_H.US,D,20110715,000000,19.008,19.008,18.577,18.766,5145,0
+PCG_H.US,D,20110718,000000,18.908,19.221,18.775,19.221,10034,0
+PCG_H.US,D,20110720,000000,19.221,19.221,19.221,19.221,2349,0
+PCG_H.US,D,20110721,000000,19.221,19.355,18.998,19.186,7875,0
+PCG_H.US,D,20110722,000000,18.953,19.221,18.953,19.221,336,0
+PCG_H.US,D,20110725,000000,19.221,19.266,19.221,19.266,336,0
+PCG_H.US,D,20110802,000000,18.882,19.043,18.882,19.043,508,0
+PCG_H.US,D,20110804,000000,19.043,19.043,19.043,19.043,1120,0
+PCG_H.US,D,20110805,000000,18.998,18.998,18.998,18.998,561,0
+PCG_H.US,D,20110809,000000,19.436,19.436,19.436,19.436,121,0
+PCG_H.US,D,20110818,000000,18.863,18.863,18.863,18.863,132,0
+PCG_H.US,D,20110823,000000,18.908,19.365,18.863,19.365,2823,0
+PCG_H.US,D,20110831,000000,19.436,19.445,19.436,19.445,3768,0
+PCG_H.US,D,20110901,000000,19.669,19.669,18.972,19.607,8389,0
+PCG_H.US,D,20110908,000000,19.391,19.391,19.391,19.391,163,0
+PCG_H.US,D,20110909,000000,19.043,19.043,19.043,19.043,109,0
+PCG_H.US,D,20110915,000000,18.9,19.4,18.882,19.4,761,0
+PCG_H.US,D,20110921,000000,19.534,19.669,19.534,19.669,784,0
+PCG_H.US,D,20110922,000000,19.445,19.793,19.087,19.793,1454,0
+PCG_H.US,D,20110926,000000,19.221,19.856,19.043,19.856,1120,0
+PCG_H.US,D,20110927,000000,19.848,20.143,19.704,20.143,784,0
+PCG_H.US,D,20110930,000000,20.016,21.001,20.016,21.001,2462,0
+PCG_H.US,D,20111003,000000,20.964,21.403,20.964,21.376,2964,0
+PCG_H.US,D,20111004,000000,21.036,21.036,20.563,20.563,1679,0
+PCG_H.US,D,20111005,000000,20.787,21.224,20.787,21.224,670,0
+PCG_H.US,D,20111006,000000,21.448,21.448,21.01,21.01,336,0
+PCG_H.US,D,20111007,000000,21.305,21.448,21.01,21.01,1566,0
+PCG_H.US,D,20111010,000000,21.295,21.295,20.901,20.901,225,0
+PCG_H.US,D,20111011,000000,21.181,21.188,21.181,21.188,225,0
+PCG_H.US,D,20111017,000000,20.92,20.92,20.92,20.92,109,0
+PCG_H.US,D,20111021,000000,21.01,21.01,21.01,21.01,1120,0
+PCG_H.US,D,20111024,000000,20.948,20.948,20.948,20.948,560,0
+PCG_H.US,D,20111026,000000,20.697,20.892,20.669,20.892,336,0
+PCG_H.US,D,20111027,000000,20.724,20.724,20.715,20.715,597,0
+PCG_H.US,D,20111031,000000,20.473,20.697,20.473,20.697,503,0
+PCG_H.US,D,20111102,000000,20.778,20.778,20.778,20.778,1454,0
+PCG_H.US,D,20111107,000000,20.482,20.911,20.473,20.911,503,0
+PCG_H.US,D,20111108,000000,20.876,20.876,20.876,20.876,272,0
+PCG_H.US,D,20111109,000000,20.868,20.892,20.868,20.892,560,0
+PCG_H.US,D,20111110,000000,20.876,20.911,20.482,20.482,1566,0
+PCG_H.US,D,20111111,000000,20.572,20.572,19.722,20.563,1437,0
+PCG_H.US,D,20111114,000000,20.768,20.768,20.768,20.768,109,0
+PCG_H.US,D,20111116,000000,20.563,20.787,20.563,20.787,1790,0
+PCG_H.US,D,20111117,000000,19.856,21.01,19.391,20.33,1566,0
+PCG_H.US,D,20111118,000000,20.295,20.536,20.097,20.402,560,0
+PCG_H.US,D,20111121,000000,20.697,20.697,20.258,20.258,447,0
+PCG_H.US,D,20111129,000000,20.116,20.116,20.116,20.116,4363,0
+PCG_H.US,D,20111130,000000,20.125,20.125,20.116,20.116,670,0
+PCG_H.US,D,20111201,000000,20.652,20.652,20.652,20.652,225,0
+PCG_H.US,D,20111202,000000,20.339,20.339,19.731,20.295,5124,0
+PCG_H.US,D,20111206,000000,20.437,20.446,20.437,20.446,1197,0
+PCG_H.US,D,20111207,000000,20.295,20.411,20.295,20.402,6241,0
+PCG_H.US,D,20111209,000000,20.429,20.429,20.429,20.429,109,0
+PCG_H.US,D,20111212,000000,20.429,20.429,19.945,20.374,894,0
+PCG_H.US,D,20111219,000000,20.339,20.74,20.339,20.374,1681,0
+PCG_H.US,D,20111229,000000,20.563,20.563,20.563,20.563,109,0
+PCG_H.US,D,20120103,000000,20.697,20.697,20.697,20.697,193,0
+PCG_H.US,D,20120104,000000,20.911,20.911,20.911,20.911,560,0
+PCG_H.US,D,20120106,000000,20.911,20.911,20.911,20.911,1404,0
+PCG_H.US,D,20120109,000000,20.83,20.83,20.83,20.83,1120,0
+PCG_H.US,D,20120118,000000,21.233,21.277,21.233,21.277,447,0
+PCG_H.US,D,20120123,000000,21.295,21.295,21.295,21.295,336,0
+PCG_H.US,D,20120124,000000,21.448,21.448,21.448,21.448,109,0
+PCG_H.US,D,20120202,000000,20.787,20.787,20.358,20.366,1120,0
+PCG_H.US,D,20120203,000000,20.715,21.295,20.715,21.295,784,0
+PCG_H.US,D,20120206,000000,21.367,21.367,21.367,21.367,392,0
+PCG_H.US,D,20120209,000000,21.01,21.01,20.563,20.92,4547,0
+PCG_H.US,D,20120210,000000,20.876,20.876,20.868,20.868,1230,0
+PCG_H.US,D,20120221,000000,20.563,20.563,20.563,20.563,1007,0
+PCG_H.US,D,20120222,000000,20.795,21.01,20.795,20.982,658,0
+PCG_H.US,D,20120223,000000,20.778,20.778,20.563,20.563,1679,0
+PCG_H.US,D,20120227,000000,20.563,20.563,20.563,20.563,180,0
+PCG_H.US,D,20120301,000000,20.982,21.233,20.84,20.84,3244,0
+PCG_H.US,D,20120305,000000,21.314,21.314,21.314,21.314,615,0
+PCG_H.US,D,20120306,000000,21.269,21.323,20.563,21.323,6124,0
+PCG_H.US,D,20120308,000000,21.277,21.277,20.74,20.74,784,0
+PCG_H.US,D,20120309,000000,20.563,20.991,20.321,20.991,1891,0
+PCG_H.US,D,20120312,000000,21.01,21.01,20.366,20.563,23299,0
+PCG_H.US,D,20120313,000000,20.392,20.74,20.25,20.74,13311,0
+PCG_H.US,D,20120314,000000,20.563,20.563,20.384,20.554,31074,0
+PCG_H.US,D,20120315,000000,20.563,20.778,20.348,20.733,17298,0
+PCG_H.US,D,20120316,000000,20.688,21.01,20.384,20.384,21214,0
+PCG_H.US,D,20120319,000000,20.554,20.554,20.554,20.554,1120,0
+PCG_H.US,D,20120320,000000,20.214,20.348,20.214,20.348,1823,0
+PCG_H.US,D,20120322,000000,20.206,20.206,20.206,20.206,1120,0
+PCG_H.US,D,20120328,000000,20.339,20.339,20.339,20.339,2236,0
+PCG_H.US,D,20120329,000000,20.545,20.545,20.545,20.545,447,0
+PCG_H.US,D,20120330,000000,20.554,20.768,20.429,20.429,7523,0
+PCG_H.US,D,20120402,000000,20.778,20.778,20.768,20.778,2629,0
+PCG_H.US,D,20120404,000000,20.563,21.01,20.526,20.563,6377,0
+PCG_H.US,D,20120405,000000,20.787,21.224,20.787,21.197,1120,0
+PCG_H.US,D,20120409,000000,21.091,21.091,20.83,20.83,2740,0
+PCG_H.US,D,20120410,000000,21.314,21.582,20.563,20.92,6712,0
+PCG_H.US,D,20120411,000000,20.787,20.858,20.563,20.778,13111,0
+PCG_H.US,D,20120412,000000,21.233,21.233,20.437,20.74,4473,0
+PCG_H.US,D,20120413,000000,20.295,20.964,20.295,20.964,915,0
+PCG_H.US,D,20120416,000000,20.669,21.215,20.652,20.911,1454,0
+PCG_H.US,D,20120418,000000,21.224,21.224,20.536,20.991,2161,0
+PCG_H.US,D,20120419,000000,21.143,21.171,21.143,21.171,4408,0
+PCG_H.US,D,20120420,000000,21.206,21.206,21.206,21.206,109,0
+PCG_H.US,D,20120423,000000,21.224,21.224,21.224,21.224,2236,0
+PCG_H.US,D,20120424,000000,21.233,21.439,21.233,21.43,1790,0
+PCG_H.US,D,20120425,000000,21.367,21.403,21.367,21.395,1566,0
+PCG_H.US,D,20120426,000000,21.653,21.663,20.661,21.02,5489,0
+PCG_H.US,D,20120427,000000,20.688,21.001,20.688,21.001,2462,0
+PCG_H.US,D,20120430,000000,21.215,21.215,21.215,21.215,109,0
+PCG_H.US,D,20120501,000000,20.678,20.83,20.678,20.83,560,0
+PCG_H.US,D,20120502,000000,20.563,20.858,20.518,20.787,9004,0
+PCG_H.US,D,20120503,000000,20.876,20.886,20.876,20.886,1454,0
+PCG_H.US,D,20120504,000000,21.243,21.243,21.243,21.243,109,0
+PCG_H.US,D,20120507,000000,20.92,21.277,20.581,21.125,3853,0
+PCG_H.US,D,20120508,000000,21.287,21.287,21.287,21.287,109,0
+PCG_H.US,D,20120509,000000,21.01,21.01,20.526,20.964,1120,0
+PCG_H.US,D,20120510,000000,20.957,20.957,20.957,20.957,109,0
+PCG_H.US,D,20120511,000000,20.957,20.957,20.957,20.957,109,0
+PCG_H.US,D,20120514,000000,21.01,21.01,21.01,21.01,336,0
+PCG_H.US,D,20120515,000000,21.001,21.001,20.964,20.964,1120,0
+PCG_H.US,D,20120516,000000,20.688,20.911,20.348,20.876,3577,0
+PCG_H.US,D,20120517,000000,20.83,20.957,20.83,20.876,602,0
+PCG_H.US,D,20120518,000000,21.188,21.215,20.787,21.109,2236,0
+PCG_H.US,D,20120521,000000,20.715,21.001,20.652,20.876,28300,0
+PCG_H.US,D,20120522,000000,20.876,20.876,20.697,20.876,6377,0
+PCG_H.US,D,20120523,000000,21.181,21.188,20.787,21.01,53215,0
+PCG_H.US,D,20120524,000000,20.787,21.188,20.787,21.188,83687,0
+PCG_H.US,D,20120525,000000,21.188,21.188,20.312,21.1,71865,0
+PCG_H.US,D,20120529,000000,20.759,21.188,20.759,21.181,14480,0
+PCG_H.US,D,20120530,000000,21.181,21.181,20.795,21.109,2885,0
+PCG_H.US,D,20120531,000000,20.795,21.1,20.795,21.1,1566,0
+PCG_H.US,D,20120601,000000,20.74,21.029,20.563,21.01,1120,0
+PCG_H.US,D,20120604,000000,20.759,20.92,20.688,20.901,1120,0
+PCG_H.US,D,20120605,000000,20.688,20.724,20.598,20.697,1342,0
+PCG_H.US,D,20120606,000000,20.787,20.92,20.749,20.92,1073,0
+PCG_H.US,D,20120607,000000,20.74,20.74,20.74,20.74,784,0
+PCG_H.US,D,20120608,000000,20.858,20.858,20.858,20.858,109,0
+PCG_H.US,D,20120611,000000,20.901,20.901,20.787,20.858,2013,0
+PCG_H.US,D,20120612,000000,20.572,20.858,20.563,20.858,951,0
+PCG_H.US,D,20120613,000000,20.589,20.759,20.563,20.759,784,0
+PCG_H.US,D,20120614,000000,20.724,20.83,20.697,20.83,581,0
+PCG_H.US,D,20120615,000000,20.787,20.83,20.787,20.787,4134,0
+PCG_H.US,D,20120618,000000,20.964,21.001,20.957,20.957,1272,0
+PCG_H.US,D,20120619,000000,21.001,21.01,20.787,21.01,3076,0
+PCG_H.US,D,20120620,000000,21.053,21.224,21.053,21.224,1622,0
+PCG_H.US,D,20120621,000000,21.233,21.233,21.224,21.224,447,0
+PCG_H.US,D,20120622,000000,21.215,21.215,21.01,21.01,1901,0
+PCG_H.US,D,20120625,000000,21.233,21.261,21.224,21.233,3439,0
+PCG_H.US,D,20120626,000000,21.233,21.358,21.233,21.358,1454,0
+PCG_H.US,D,20120627,000000,21.367,22.217,21.367,21.466,1901,0
+PCG_H.US,D,20120628,000000,21.815,21.815,21.815,21.815,287,0
+PCG_H.US,D,20120702,000000,21.188,21.188,21.188,21.188,160,0
+PCG_H.US,D,20120703,000000,21.815,21.815,21.725,21.725,1535,0
+PCG_H.US,D,20120706,000000,21.725,21.725,21.715,21.715,625,0
+PCG_H.US,D,20120710,000000,21.725,22.226,21.681,21.681,3804,0
+PCG_H.US,D,20120711,000000,22.083,22.1,21.905,21.905,1120,0
+PCG_H.US,D,20120712,000000,21.905,21.905,21.905,21.905,1120,0
+PCG_H.US,D,20120713,000000,22.217,22.217,22.128,22.171,336,0
+PCG_H.US,D,20120716,000000,22.226,22.251,21.994,21.994,560,0
+PCG_H.US,D,20120717,000000,22.171,22.171,21.252,21.681,2405,0
+PCG_H.US,D,20120718,000000,21.905,22.01,21.905,22.01,783,0
+PCG_H.US,D,20120719,000000,21.914,21.914,21.914,21.914,329,0
+PCG_H.US,D,20120720,000000,22.128,22.261,22.128,22.251,1342,0
+PCG_H.US,D,20120723,000000,22.261,22.261,22.261,22.261,670,0
+PCG_H.US,D,20120724,000000,22.261,22.261,22.261,22.261,109,0
+PCG_H.US,D,20120726,000000,22.261,22.261,22.261,22.261,109,0
+PCG_H.US,D,20120727,000000,21.77,22.251,21.252,21.456,14717,0
+PCG_H.US,D,20120730,000000,21.626,21.626,21.277,21.591,8963,0
+PCG_H.US,D,20120731,000000,21.233,21.448,21.215,21.439,33220,0
+PCG_H.US,D,20120801,000000,21.529,21.529,21.456,21.456,560,0
+PCG_H.US,D,20120802,000000,21.859,22.118,21.796,22.118,4162,0
+PCG_H.US,D,20120803,000000,22.065,22.065,21.85,22.038,793,0
+PCG_H.US,D,20120806,000000,21.77,22.074,21.77,21.914,3605,0
+PCG_H.US,D,20120807,000000,22.074,22.09,22.074,22.09,336,0
+PCG_H.US,D,20120808,000000,22.065,22.083,22.065,22.083,1549,0
+PCG_H.US,D,20120809,000000,21.957,21.957,21.948,21.948,254,0
+PCG_H.US,D,20120810,000000,22.261,22.261,22.083,22.083,670,0
+PCG_H.US,D,20120813,000000,21.994,21.994,21.994,21.994,447,0
+PCG_H.US,D,20120815,000000,22.19,22.19,21.697,21.697,2236,0
+PCG_H.US,D,20120816,000000,21.921,22.261,21.921,22.261,1566,0
+PCG_H.US,D,20120817,000000,22.243,22.261,22.083,22.261,1889,0
+PCG_H.US,D,20120821,000000,22.038,22.038,22.038,22.038,336,0
+PCG_H.US,D,20120822,000000,22.261,22.261,22.261,22.261,109,0
+PCG_H.US,D,20120823,000000,22.261,22.976,22.261,22.806,3561,0
+PCG_H.US,D,20120827,000000,22.351,22.369,21.681,21.895,24495,0
+PCG_H.US,D,20120828,000000,21.77,21.905,21.681,21.77,7382,0
+PCG_H.US,D,20120829,000000,21.69,22.038,21.681,22.038,773,0
+PCG_H.US,D,20120830,000000,22.002,22.002,22.002,22.002,419,0
+PCG_H.US,D,20120904,000000,22.028,22.028,22.028,22.028,666,0
+PCG_H.US,D,20120905,000000,21.456,21.815,21.456,21.815,1679,0
+PCG_H.US,D,20120907,000000,22.074,22.074,22.074,22.074,1169,0
+PCG_H.US,D,20120910,000000,22.074,22.074,21.519,21.519,2600,0
+PCG_H.US,D,20120911,000000,21.905,21.905,21.905,21.905,225,0
+PCG_H.US,D,20120912,000000,21.859,21.895,21.841,21.841,1124,0
+PCG_H.US,D,20120913,000000,21.725,21.895,21.456,21.456,8692,0
+PCG_H.US,D,20120914,000000,21.43,21.43,21.395,21.395,919,0
+PCG_H.US,D,20120918,000000,21.618,21.626,21.591,21.591,706,0
+PCG_H.US,D,20120919,000000,21.672,21.761,21.672,21.761,1120,0
+PCG_H.US,D,20120920,000000,21.77,21.805,21.77,21.805,1007,0
+PCG_H.US,D,20120921,000000,21.786,21.786,21.786,21.786,336,0
+PCG_H.US,D,20120924,000000,21.77,21.77,21.77,21.77,2236,0
+PCG_H.US,D,20120925,000000,21.966,21.966,21.859,21.859,336,0
+PCG_H.US,D,20120928,000000,21.859,22.341,21.474,21.484,4231,0
+PCG_H.US,D,20121001,000000,21.867,21.876,21.644,21.653,2349,0
+PCG_H.US,D,20121002,000000,21.681,21.681,21.456,21.456,2364,0
+PCG_H.US,D,20121005,000000,21.34,21.385,21.332,21.332,784,0
+PCG_H.US,D,20121008,000000,21.367,21.644,21.367,21.644,369,0
+PCG_H.US,D,20121010,000000,21.439,21.448,21.233,21.376,2125,0
+PCG_H.US,D,20121011,000000,21.681,21.681,21.456,21.456,1679,0
+PCG_H.US,D,20121016,000000,21.456,21.456,21.456,21.456,2349,0
+PCG_H.US,D,20121018,000000,21.43,21.456,21.403,21.403,1567,0
+PCG_H.US,D,20121022,000000,21.456,21.653,21.456,21.635,670,0
+PCG_H.US,D,20121024,000000,21.626,21.635,21.626,21.635,644,0
+PCG_H.US,D,20121026,000000,21.734,21.734,21.734,21.734,670,0
+PCG_H.US,D,20121031,000000,21.466,21.725,21.466,21.725,784,0
+PCG_H.US,D,20121101,000000,21.573,21.573,21.555,21.563,2125,0
+PCG_H.US,D,20121105,000000,21.367,21.367,21.367,21.367,225,0
+PCG_H.US,D,20121107,000000,21.243,21.618,21.233,21.618,10637,0
+PCG_H.US,D,20121108,000000,21.555,21.635,21.277,21.277,3467,0
+PCG_H.US,D,20121109,000000,21.663,22.297,21.456,21.456,6072,0
+PCG_H.US,D,20121112,000000,21.815,21.815,21.815,21.815,325,0
+PCG_H.US,D,20121113,000000,21.859,21.859,21.456,21.456,7718,0
+PCG_H.US,D,20121114,000000,21.314,21.34,21.053,21.063,5637,0
+PCG_H.US,D,20121115,000000,21.188,21.367,20.787,21.215,3244,0
+PCG_H.US,D,20121116,000000,21.233,21.323,21.233,21.323,784,0
+PCG_H.US,D,20121119,000000,20.964,20.964,20.964,20.964,272,0
+PCG_H.US,D,20121123,000000,21.395,21.395,21.395,21.395,1577,0
+PCG_H.US,D,20121128,000000,22.288,22.288,21.206,21.206,12304,0
+PCG_H.US,D,20121129,000000,21.591,21.591,21.591,21.591,1790,0
+PCG_H.US,D,20121130,000000,21.6,21.663,21.6,21.6,2656,0
+PCG_H.US,D,20121203,000000,21.591,21.591,21.591,21.591,716,0
+PCG_H.US,D,20121204,000000,21.895,21.895,21.6,21.6,4334,0
+PCG_H.US,D,20121205,000000,21.681,22.297,21.681,22.297,2193,0
+PCG_H.US,D,20121207,000000,22.28,22.297,22.28,22.297,447,0
+PCG_H.US,D,20121210,000000,21.761,22.083,21.635,22.083,4074,0
+PCG_H.US,D,20121211,000000,21.635,21.635,21.635,21.635,247,0
+PCG_H.US,D,20121212,000000,21.609,21.635,21.609,21.609,2355,0
+PCG_H.US,D,20121213,000000,22.019,22.019,21.188,21.367,8159,0
+PCG_H.US,D,20121217,000000,21.188,21.277,20.876,21.277,3132,0
+PCG_H.US,D,20121219,000000,21.053,21.053,21.053,21.053,336,0
+PCG_H.US,D,20121220,000000,21.053,21.053,21.01,21.01,1901,0
+PCG_H.US,D,20121221,000000,20.795,20.93,20.795,20.93,1901,0
+PCG_H.US,D,20121226,000000,21.01,21.305,20.964,21.287,1620,0
+PCG_H.US,D,20121227,000000,20.892,21.287,20.892,21.188,1679,0
+PCG_H.US,D,20121228,000000,21.01,21.125,20.563,21.1,7198,0
+PCG_H.US,D,20121231,000000,21.1,21.125,21.1,21.125,560,0
+PCG_H.US,D,20130102,000000,20.901,21.277,20.697,21.269,4301,0
+PCG_H.US,D,20130103,000000,21.277,21.277,20.768,21.269,2035,0
+PCG_H.US,D,20130104,000000,21.269,21.269,21.072,21.072,894,0
+PCG_H.US,D,20130107,000000,21.252,21.43,20.92,21.045,3888,0
+PCG_H.US,D,20130108,000000,21.252,21.252,20.948,20.964,2396,0
+PCG_H.US,D,20130109,000000,21.143,21.215,20.982,20.982,1046,0
+PCG_H.US,D,20130110,000000,21.045,21.421,20.849,21.045,6713,0
+PCG_H.US,D,20130111,000000,21.448,21.448,21.448,21.448,225,0
+PCG_H.US,D,20130114,000000,21.448,21.519,21.243,21.277,5491,0
+PCG_H.US,D,20130115,000000,21.511,21.537,21.511,21.537,1645,0
+PCG_H.US,D,20130116,000000,21.411,21.421,21.385,21.421,3132,0
+PCG_H.US,D,20130117,000000,21.411,21.411,21.091,21.206,2043,0
+PCG_H.US,D,20130122,000000,21.116,21.171,20.964,21.171,2211,0
+PCG_H.US,D,20130123,000000,21.421,21.43,21.188,21.224,3581,0
+PCG_H.US,D,20130124,000000,21.439,21.439,21.197,21.197,2293,0
+PCG_H.US,D,20130125,000000,21.206,21.43,21.197,21.43,1416,0
+PCG_H.US,D,20130128,000000,21.43,21.448,21.162,21.162,2462,0
+PCG_H.US,D,20130130,000000,21.674,21.727,21.529,21.717,5243,0
+PCG_H.US,D,20130131,000000,21.717,21.717,21.717,21.717,442,0
+PCG_H.US,D,20130201,000000,21.717,21.736,21.717,21.736,554,0
+PCG_H.US,D,20130204,000000,21.736,21.736,21.736,21.736,2100,0
+PCG_H.US,D,20130205,000000,21.746,21.809,21.501,21.809,2098,0
+PCG_H.US,D,20130206,000000,22.451,22.461,22.406,22.406,1755,0
+PCG_H.US,D,20130207,000000,22.414,22.424,22.414,22.424,342,0
+PCG_H.US,D,20130211,000000,22.432,22.442,21.9,21.9,1249,0
+PCG_H.US,D,20130212,000000,22.469,22.469,21.809,21.828,2320,0
+PCG_H.US,D,20130213,000000,21.818,22.198,21.284,21.682,3919,0
+PCG_H.US,D,20130214,000000,21.99,22.062,21.962,22.062,491,0
+PCG_H.US,D,20130215,000000,21.717,22.035,21.717,21.717,604,0
+PCG_H.US,D,20130219,000000,22.072,22.461,21.455,21.547,2624,0
+PCG_H.US,D,20130221,000000,21.529,22.28,21.356,22.225,3780,0
+PCG_H.US,D,20130222,000000,22.169,22.179,22.169,22.179,310,0
+PCG_H.US,D,20130225,000000,22.243,22.243,21.501,21.809,884,0
+PCG_H.US,D,20130226,000000,22.397,22.397,21.474,21.555,2198,0
+PCG_H.US,D,20130228,000000,21.717,21.717,21.717,21.717,108,0
+PCG_H.US,D,20130304,000000,21.717,21.943,21.717,21.943,851,0
+PCG_H.US,D,20130305,000000,22.442,22.461,22.424,22.461,642,0
+PCG_H.US,D,20130306,000000,22.169,22.216,22.126,22.126,3867,0
+PCG_H.US,D,20130307,000000,22.461,22.461,21.727,21.943,5636,0
+PCG_H.US,D,20130311,000000,22.397,22.397,21.491,22.27,1602,0
+PCG_H.US,D,20130312,000000,22.169,22.169,21.717,21.717,1712,0
+PCG_H.US,D,20130313,000000,21.636,21.636,21.636,21.636,222,0
+PCG_H.US,D,20130318,000000,21.555,21.555,21.555,21.555,191,0
+PCG_H.US,D,20130319,000000,21.691,21.691,21.691,21.691,388,0
+PCG_H.US,D,20130320,000000,21.564,21.564,21.555,21.555,222,0
+PCG_H.US,D,20130321,000000,22.188,22.333,22.188,22.324,1772,0
+PCG_H.US,D,20130322,000000,21.943,22.288,21.943,22.288,9304,0
+PCG_H.US,D,20130325,000000,22.28,22.461,22.28,22.397,1061,0
+PCG_H.US,D,20130326,000000,22.307,22.307,22.307,22.307,108,0
+PCG_H.US,D,20130327,000000,22.261,22.442,22.261,22.442,15128,0
+PCG_H.US,D,20130328,000000,22.488,22.488,21.99,22.08,1879,0
+PCG_H.US,D,20130401,000000,21.943,21.943,21.818,21.862,1160,0
+PCG_H.US,D,20130402,000000,21.853,22.577,21.818,21.845,4041,0
+PCG_H.US,D,20130404,000000,21.909,21.909,21.909,21.909,222,0
+PCG_H.US,D,20130405,000000,22.28,22.388,21.881,21.881,2271,0
+PCG_H.US,D,20130408,000000,21.909,22.488,21.909,22.169,17752,0
+PCG_H.US,D,20130409,000000,22.261,22.461,22.169,22.461,4234,0
+PCG_H.US,D,20130410,000000,22.424,22.596,22.424,22.596,554,0
+PCG_H.US,D,20130415,000000,22.397,22.605,22.397,22.605,9084,0
+PCG_H.US,D,20130416,000000,22.605,22.605,22.605,22.605,108,0
+PCG_H.US,D,20130417,000000,22.442,23.247,22.442,23.247,2203,0
+PCG_H.US,D,20130418,000000,22.849,22.849,22.849,22.849,193,0
+PCG_H.US,D,20130419,000000,22.623,22.623,22.623,22.623,554,0
+PCG_H.US,D,20130422,000000,22.533,23.238,22.533,23.238,673,0
+PCG_H.US,D,20130423,000000,22.849,23.238,22.849,22.868,3095,0
+PCG_H.US,D,20130426,000000,22.698,22.927,22.698,22.927,28615,0
+PCG_H.US,D,20130429,000000,23.495,23.495,23.229,23.229,594,0
+PCG_H.US,D,20130430,000000,22.826,22.826,22.808,22.808,433,0
+PCG_H.US,D,20130503,000000,22.625,22.854,22.204,22.651,2309,0
+PCG_H.US,D,20130506,000000,22.01,22.651,22.01,22.651,2623,0
+PCG_H.US,D,20130508,000000,22.093,22.093,22.093,22.093,107,0
+PCG_H.US,D,20130510,000000,22.204,22.204,22.195,22.195,553,0
+PCG_H.US,D,20130513,000000,22.651,22.651,22.651,22.651,655,0
+PCG_H.US,D,20130514,000000,22.651,22.651,22.635,22.651,983,0
+PCG_H.US,D,20130515,000000,23.063,23.063,22.67,22.67,389,0
+PCG_H.US,D,20130528,000000,22.972,22.972,22.972,22.972,1251,0
+PCG_H.US,D,20130529,000000,23.247,23.247,22.651,22.917,2312,0
+PCG_H.US,D,20130603,000000,22.927,22.963,22.927,22.963,220,0
+PCG_H.US,D,20130605,000000,22.515,22.799,22.515,22.607,20540,0
+PCG_H.US,D,20130606,000000,22.651,22.651,22.432,22.432,3387,0
+PCG_H.US,D,20130610,000000,22.442,22.442,22.423,22.423,517,0
+PCG_H.US,D,20130613,000000,22.844,22.899,22.844,22.899,220,0
+PCG_H.US,D,20130625,000000,22.01,22.01,21.994,21.994,983,0
+PCG_H.US,D,20130626,000000,21.966,22.396,21.307,21.636,4815,0
+PCG_H.US,D,20130627,000000,21.562,21.855,21.562,21.674,2190,0
+PCG_H.US,D,20130628,000000,21.806,21.806,21.806,21.806,324,0
+PCG_H.US,D,20130701,000000,21.462,21.462,21.462,21.462,107,0
+PCG_H.US,D,20130702,000000,21.371,21.371,21.326,21.326,567,0
+PCG_H.US,D,20130709,000000,21.371,21.371,21.371,21.371,107,0
+PCG_H.US,D,20130710,000000,21.335,21.335,21.326,21.326,1420,0
+PCG_H.US,D,20130715,000000,21.335,21.343,21.307,21.307,1857,0
+PCG_H.US,D,20130716,000000,21.562,21.737,21.562,21.737,474,0
+PCG_H.US,D,20130718,000000,21.509,21.509,21.326,21.371,1835,0
+PCG_H.US,D,20130719,000000,21.307,21.691,21.05,21.691,1835,0
+PCG_H.US,D,20130723,000000,21.489,21.489,21.489,21.489,107,0
+PCG_H.US,D,20130725,000000,21.088,21.088,21.068,21.068,1321,0
+PCG_H.US,D,20130726,000000,21.737,21.737,21.737,21.737,492,0
+PCG_H.US,D,20130729,000000,20.695,21.213,19.824,21.055,7133,0
+PCG_H.US,D,20130730,000000,20.889,20.889,20.333,20.889,1571,0
+PCG_H.US,D,20130731,000000,20.213,21.213,20.167,20.408,1296,0
+PCG_H.US,D,20130805,000000,20.871,20.871,20.871,20.871,129,0
+PCG_H.US,D,20130808,000000,20.426,20.593,20.38,20.574,1402,0
+PCG_H.US,D,20130809,000000,20.24,20.24,20.24,20.24,430,0
+PCG_H.US,D,20130812,000000,20.231,20.231,20.231,20.231,218,0
+PCG_H.US,D,20130813,000000,20.223,20.223,20.223,20.223,218,0
+PCG_H.US,D,20130819,000000,20.269,20.611,20.269,20.611,468,0
+PCG_H.US,D,20130820,000000,20.639,20.639,20.602,20.602,563,0
+PCG_H.US,D,20130826,000000,20.621,20.621,20.621,20.621,218,0
+PCG_H.US,D,20130827,000000,20.621,20.621,20.621,20.621,218,0
+PCG_H.US,D,20130828,000000,20.24,20.314,19.565,20.314,3834,0
+PCG_H.US,D,20130906,000000,20.131,20.157,20.131,20.157,430,0
+PCG_H.US,D,20130910,000000,19.694,19.732,19.694,19.732,863,0
+PCG_H.US,D,20130911,000000,19.973,19.99,19.769,19.916,8681,0
+PCG_H.US,D,20130912,000000,20.195,20.195,19.916,19.916,9406,0
+PCG_H.US,D,20130916,000000,19.824,19.916,19.824,19.916,430,0
+PCG_H.US,D,20130917,000000,20.057,20.057,20.057,20.057,863,0
+PCG_H.US,D,20130918,000000,19.676,19.676,19.666,19.666,218,0
+PCG_H.US,D,20130919,000000,20.343,20.343,20.343,20.343,324,0
+PCG_H.US,D,20130920,000000,19.592,20.287,19.592,19.686,2224,0
+PCG_H.US,D,20130923,000000,20.24,20.24,20.24,20.24,243,0
+PCG_H.US,D,20130924,000000,20.231,20.231,20.231,20.231,106,0
+PCG_H.US,D,20130925,000000,19.676,19.676,19.658,19.658,232,0
+PCG_H.US,D,20130926,000000,20.223,20.223,20.223,20.223,219,0
+PCG_H.US,D,20130930,000000,20.195,20.195,20.195,20.195,324,0
+PCG_H.US,D,20131004,000000,19.694,19.694,19.694,19.694,552,0
+PCG_H.US,D,20131007,000000,19.602,19.602,19.602,19.602,106,0
+PCG_H.US,D,20131009,000000,19.686,19.703,19.565,19.565,1296,0
+PCG_H.US,D,20131015,000000,18.212,19.453,17.648,19.361,3303,0
+PCG_H.US,D,20131016,000000,19.546,19.546,19.546,19.546,648,0
+PCG_H.US,D,20131017,000000,19.676,19.777,19.453,19.777,1226,0
+PCG_H.US,D,20131018,000000,19.462,20.148,19.453,20.148,324,0
+PCG_H.US,D,20131021,000000,20.537,20.547,20.131,20.472,3034,0
+PCG_H.US,D,20131024,000000,20.131,20.131,20.131,20.131,218,0
+PCG_H.US,D,20131025,000000,20.482,20.749,20.482,20.749,362,0
+PCG_H.US,D,20131028,000000,20.131,20.139,20.131,20.139,1620,0
+PCG_H.US,D,20131030,000000,20.122,20.459,19.897,20.459,3650,0
+PCG_H.US,D,20131031,000000,20.459,20.459,20.459,20.459,1918,0
+PCG_H.US,D,20131101,000000,20.459,20.459,20.459,20.459,1092,0
+PCG_H.US,D,20131106,000000,20.412,21.285,20.262,20.412,1918,0
+PCG_H.US,D,20131107,000000,20.412,20.412,20.412,20.412,1065,0
+PCG_H.US,D,20131111,000000,19.239,20.132,19.239,20.132,4315,0
+PCG_H.US,D,20131112,000000,19.324,19.324,19.324,19.324,745,0
+PCG_H.US,D,20131113,000000,19.549,19.549,19.464,19.474,533,0
+PCG_H.US,D,20131114,000000,19.351,19.708,19.126,19.708,1065,0
+PCG_H.US,D,20131115,000000,19.07,19.708,19.06,19.69,2219,0
+PCG_H.US,D,20131118,000000,20.074,20.459,20.074,20.459,1206,0
+PCG_H.US,D,20131119,000000,19.942,19.942,19.286,19.351,1496,0
+PCG_H.US,D,20131120,000000,19.99,19.99,19.426,19.426,704,0
+PCG_H.US,D,20131121,000000,19.371,20.065,19.361,20.065,642,0
+PCG_H.US,D,20131122,000000,20.168,20.168,20.168,20.168,105,0
+PCG_H.US,D,20131125,000000,20.638,20.638,19.567,19.972,533,0
+PCG_H.US,D,20131127,000000,20.027,20.027,20.027,20.027,105,0
+PCG_H.US,D,20131129,000000,19.267,19.897,19.267,19.897,320,0
+PCG_H.US,D,20131202,000000,19.351,20.037,19.334,20.037,1065,0
+PCG_H.US,D,20131203,000000,19.531,19.549,19.521,19.549,1172,0
+PCG_H.US,D,20131204,000000,19.446,19.614,19.07,19.614,1385,0
+PCG_H.US,D,20131205,000000,20.412,20.412,19.164,19.614,1582,0
+PCG_H.US,D,20131206,000000,19.164,19.474,19.164,19.474,425,0
+PCG_H.US,D,20131209,000000,19.549,19.662,19.549,19.662,693,0
+PCG_H.US,D,20131211,000000,19.633,19.633,19.614,19.614,1558,0
+PCG_H.US,D,20131212,000000,19.164,19.99,19.108,19.99,1632,0
+PCG_H.US,D,20131213,000000,19.06,19.426,19.023,19.426,1656,0
+PCG_H.US,D,20131216,000000,19.418,19.418,19.409,19.418,2644,0
+PCG_H.US,D,20131217,000000,19.38,19.38,18.976,18.976,376,0
+PCG_H.US,D,20131218,000000,19.192,19.464,19.192,19.399,872,0
+PCG_H.US,D,20131219,000000,18.976,19.201,18.976,19.201,1599,0
+PCG_H.US,D,20131223,000000,19.596,19.596,19.474,19.474,1653,0
+PCG_H.US,D,20131224,000000,19.005,19.474,18.77,19.474,4741,0
+PCG_H.US,D,20131226,000000,18.817,19.135,18.817,19.005,4295,0
+PCG_H.US,D,20131227,000000,19.474,19.483,18.948,19.483,1061,0
+PCG_H.US,D,20131230,000000,19.239,19.708,18.835,18.948,3339,0
+PCG_H.US,D,20131231,000000,19.052,19.286,18.873,19.286,11834,0
+PCG_H.US,D,20140102,000000,19.267,19.614,19.267,19.614,581,0
+PCG_H.US,D,20140103,000000,19.351,19.351,19.351,19.351,170,0
+PCG_H.US,D,20140110,000000,19.07,19.07,19.07,19.07,105,0
+PCG_H.US,D,20140113,000000,19.708,20.083,19.708,20.083,4264,0
+PCG_H.US,D,20140114,000000,19.708,19.708,19.708,19.708,105,0
+PCG_H.US,D,20140115,000000,20.132,20.132,19.708,19.708,1464,0
+PCG_H.US,D,20140116,000000,19.708,19.708,19.708,19.708,230,0
+PCG_H.US,D,20140117,000000,19.239,19.727,19.239,19.727,905,0
+PCG_H.US,D,20140121,000000,20.553,20.553,19.521,19.577,1721,0
+PCG_H.US,D,20140123,000000,19.549,19.942,19.549,19.812,13130,0
+PCG_H.US,D,20140124,000000,19.906,19.906,19.531,19.906,2237,0
+PCG_H.US,D,20140127,000000,19.84,19.906,19.84,19.867,454,0
+PCG_H.US,D,20140128,000000,19.906,20.638,19.906,20.638,716,0
+PCG_H.US,D,20140130,000000,20.894,20.894,20.373,20.858,1259,0
+PCG_H.US,D,20140131,000000,20.62,20.629,20.61,20.629,1367,0
+PCG_H.US,D,20140203,000000,20.439,20.629,20.249,20.249,857,0
+PCG_H.US,D,20140210,000000,20.676,20.676,20.676,20.676,105,0
+PCG_H.US,D,20140211,000000,20.676,20.676,20.676,20.676,142,0
+PCG_H.US,D,20140212,000000,20.439,20.439,20.202,20.202,3015,0
+PCG_H.US,D,20140213,000000,20.116,20.116,20.116,20.116,474,0
+PCG_H.US,D,20140218,000000,19.984,19.984,19.984,19.984,268,0
+PCG_H.US,D,20140221,000000,19.745,19.745,19.745,19.745,299,0
+PCG_H.US,D,20140227,000000,19.726,19.726,19.726,19.726,262,0
+PCG_H.US,D,20140303,000000,20.439,20.666,20.439,20.666,3997,0
+PCG_H.US,D,20140305,000000,20.439,20.439,20.42,20.439,989,0
+PCG_H.US,D,20140307,000000,20.439,20.868,20.439,20.868,6337,0
+PCG_H.US,D,20140311,000000,20.676,20.676,20.676,20.676,212,0
+PCG_H.US,D,20140312,000000,20.439,20.496,20.439,20.487,1061,0
+PCG_H.US,D,20140313,000000,20.886,20.914,20.534,20.534,434,0
+PCG_H.US,D,20140314,000000,21.77,21.77,20.801,20.801,904,0
+PCG_H.US,D,20140317,000000,22.474,22.474,20.828,20.828,894,0
+PCG_H.US,D,20140320,000000,20.553,20.553,20.553,20.553,198,0
+PCG_H.US,D,20140325,000000,21.257,21.257,20.772,21.218,2378,0
+PCG_H.US,D,20140326,000000,20.591,20.591,20.591,20.591,104,0
+PCG_H.US,D,20140331,000000,20.477,20.477,20.477,20.477,232,0
+PCG_H.US,D,20140402,000000,20.439,20.477,20.439,20.477,1719,0
+PCG_H.US,D,20140403,000000,20.487,20.572,20.487,20.572,746,0
+PCG_H.US,D,20140404,000000,19.679,20.258,19.679,20.202,1421,0
+PCG_H.US,D,20140407,000000,20.221,20.221,20.221,20.221,104,0
+PCG_H.US,D,20140408,000000,20.354,20.524,20.354,20.524,420,0
+PCG_H.US,D,20140410,000000,20.666,20.676,20.126,20.448,1252,0
+PCG_H.US,D,20140411,000000,20.153,20.153,20.153,20.153,317,0
+PCG_H.US,D,20140414,000000,20.439,20.439,20.439,20.439,420,0
+PCG_H.US,D,20140415,000000,20.448,20.676,20.448,20.676,3577,0
+PCG_H.US,D,20140416,000000,20.258,20.258,20.221,20.239,2103,0
+PCG_H.US,D,20140417,000000,20.524,20.524,20.334,20.334,420,0
+PCG_H.US,D,20140421,000000,20.914,20.914,20.696,20.914,2080,0
+PCG_H.US,D,20140422,000000,20.914,20.914,20.914,20.914,1060,0
+PCG_H.US,D,20140423,000000,20.868,20.868,20.229,20.477,2420,0
+PCG_H.US,D,20140424,000000,20.258,20.649,20.212,20.649,1439,0
+PCG_H.US,D,20140502,000000,20.919,20.919,20.919,20.919,624,0
+PCG_H.US,D,20140505,000000,20.919,20.919,20.919,20.919,209,0
+PCG_H.US,D,20140506,000000,20.563,20.563,20.563,20.563,131,0
+PCG_H.US,D,20140507,000000,20.553,20.563,20.524,20.563,2285,0
+PCG_H.US,D,20140513,000000,20.842,20.842,20.842,20.842,474,0
+PCG_H.US,D,20140514,000000,20.804,20.804,20.765,20.765,754,0
+PCG_H.US,D,20140515,000000,20.794,20.794,20.794,20.794,310,0
+PCG_H.US,D,20140516,000000,20.794,20.794,20.794,20.794,268,0
+PCG_H.US,D,20140519,000000,20.794,20.794,20.794,20.794,1517,0
+PCG_H.US,D,20140522,000000,20.708,20.717,20.708,20.708,1340,0
+PCG_H.US,D,20140523,000000,20.071,20.071,20.071,20.071,178,0
+PCG_H.US,D,20140527,000000,20.447,20.785,20.447,20.785,756,0
+PCG_H.US,D,20140528,000000,20.785,20.785,20.611,20.64,1122,0
+PCG_H.US,D,20140529,000000,20.582,20.63,20.582,20.611,1110,0
+PCG_H.US,D,20140602,000000,20.611,20.611,20.563,20.563,1280,0
+PCG_H.US,D,20140603,000000,20.563,20.563,20.563,20.563,616,0
+PCG_H.US,D,20140605,000000,20.89,20.89,20.476,20.495,1039,0
+PCG_H.US,D,20140609,000000,20.708,20.708,20.708,20.708,398,0
+PCG_H.US,D,20140610,000000,20.804,20.804,20.804,20.804,121,0
+PCG_H.US,D,20140613,000000,20.708,20.708,20.708,20.708,413,0
+PCG_H.US,D,20140616,000000,20.708,20.708,20.708,20.708,307,0
+PCG_H.US,D,20140617,000000,20.832,20.832,20.755,20.755,226,0
+PCG_H.US,D,20140620,000000,20.736,20.736,20.736,20.736,839,0
+PCG_H.US,D,20140625,000000,20.736,20.736,20.736,20.736,1217,0
+PCG_H.US,D,20140627,000000,20.899,20.899,20.899,20.899,3079,0
+PCG_H.US,D,20140702,000000,20.899,20.899,20.899,20.899,103,0
+PCG_H.US,D,20140707,000000,22.334,22.334,22.334,22.334,534,0
+PCG_H.US,D,20140708,000000,22.19,22.2,22.19,22.2,2009,0
+PCG_H.US,D,20140717,000000,22.153,22.153,22.153,22.153,493,0
+PCG_H.US,D,20140718,000000,21.285,21.622,20.621,21.622,1057,0
+PCG_H.US,D,20140722,000000,20.949,20.986,20.949,20.986,449,0
+PCG_H.US,D,20140725,000000,20.688,20.822,19.763,20.822,3343,0
+PCG_H.US,D,20140728,000000,21.093,21.093,21.093,21.093,1603,0
+PCG_H.US,D,20140801,000000,20.411,20.704,20.411,20.684,661,0
+PCG_H.US,D,20140804,000000,20.596,20.596,20.596,20.596,205,0
+PCG_H.US,D,20140807,000000,20.245,20.567,20.245,20.567,1090,0
+PCG_H.US,D,20140808,000000,20.079,20.108,20.05,20.05,308,0
+PCG_H.US,D,20140811,000000,20.342,20.342,20.342,20.342,820,0
+PCG_H.US,D,20140812,000000,20.391,20.43,20.391,20.43,350,0
+PCG_H.US,D,20140813,000000,20.06,20.06,20.06,20.06,102,0
+PCG_H.US,D,20140819,000000,20.43,20.43,20.43,20.43,367,0
+PCG_H.US,D,20140820,000000,20.576,20.586,20.576,20.586,512,0
+PCG_H.US,D,20140825,000000,20.489,20.489,20.489,20.489,152,0
+PCG_H.US,D,20140829,000000,20.528,20.528,20.528,20.528,205,0
+PCG_H.US,D,20140912,000000,20.908,20.908,20.908,20.908,174,0
+PCG_H.US,D,20140916,000000,20.732,20.732,20.732,20.732,311,0
+PCG_H.US,D,20140919,000000,20.742,20.82,20.742,20.791,1839,0
+PCG_H.US,D,20140922,000000,20.538,20.538,20.538,20.538,205,0
+PCG_H.US,D,20140923,000000,20.928,20.938,20.898,20.938,964,0
+PCG_H.US,D,20140925,000000,20.742,20.742,20.586,20.586,1216,0
+PCG_H.US,D,20140929,000000,20.586,20.782,20.586,20.664,1435,0
+PCG_H.US,D,20140930,000000,20.528,20.528,20.489,20.489,353,0
+PCG_H.US,D,20141001,000000,20.489,20.489,20.157,20.157,415,0
+PCG_H.US,D,20141002,000000,20.254,20.342,19.65,19.65,1332,0
+PCG_H.US,D,20141007,000000,20.079,20.342,20.079,20.342,502,0
+PCG_H.US,D,20141008,000000,20.304,20.304,20.196,20.196,330,0
+PCG_H.US,D,20141010,000000,20.44,20.782,20.44,20.782,5960,0
+PCG_H.US,D,20141015,000000,20.606,20.606,20.606,20.606,242,0
+PCG_H.US,D,20141016,000000,21.776,21.776,21.776,21.776,102,0
+PCG_H.US,D,20141017,000000,21.562,21.854,20.567,21.016,4766,0
+PCG_H.US,D,20141020,000000,21.22,21.748,21.074,21.748,2220,0
+PCG_H.US,D,20141021,000000,21.854,21.854,21.854,21.854,205,0
+PCG_H.US,D,20141022,000000,21.854,21.904,21.854,21.904,769,0
+PCG_H.US,D,20141023,000000,22.294,22.732,22.294,22.732,7104,0
+PCG_H.US,D,20141024,000000,22.47,22.47,22.47,22.47,205,0
+PCG_H.US,D,20141030,000000,22.816,23.014,21.078,21.117,6024,0
+PCG_H.US,D,20141031,000000,22.52,22.52,21.532,21.532,206,0
+PCG_H.US,D,20141103,000000,21.009,21.216,21.009,21.216,869,0
+PCG_H.US,D,20141104,000000,21.009,21.009,20.861,20.861,530,0
+PCG_H.US,D,20141106,000000,20.95,20.95,20.95,20.95,156,0
+PCG_H.US,D,20141107,000000,20.979,20.979,20.979,20.979,101,0
+PCG_H.US,D,20141110,000000,20.959,20.959,20.88,20.88,469,0
+PCG_H.US,D,20141112,000000,21.108,21.108,20.782,21.108,1622,0
+PCG_H.US,D,20141113,000000,21.019,21.216,21.019,21.216,1006,0
+PCG_H.US,D,20141117,000000,21.216,21.216,21.216,21.216,381,0
+PCG_H.US,D,20141118,000000,21.216,21.216,21.216,21.216,860,0
+PCG_H.US,D,20141119,000000,21.216,21.216,21.216,21.216,506,0
+PCG_H.US,D,20141121,000000,21.216,21.216,21.216,21.216,456,0
+PCG_H.US,D,20141125,000000,21.246,21.246,21.246,21.246,289,0
+PCG_H.US,D,20141126,000000,22.125,22.204,22.095,22.204,736,0
+PCG_H.US,D,20141202,000000,21.275,21.977,21.196,21.196,795,0
+PCG_H.US,D,20141210,000000,21.295,21.295,21.266,21.266,634,0
+PCG_H.US,D,20141211,000000,21.236,21.236,21.236,21.236,617,0
+PCG_H.US,D,20141212,000000,21.038,21.73,20.999,21.038,1535,0
+PCG_H.US,D,20141215,000000,20.999,20.999,20.999,20.999,160,0
+PCG_H.US,D,20141218,000000,21.187,22.036,21.187,22.036,958,0
+PCG_H.US,D,20141219,000000,21.256,21.256,21.256,21.256,259,0
+PCG_H.US,D,20141226,000000,21.335,21.335,21.335,21.335,203,0
+PCG_H.US,D,20141229,000000,22.303,22.303,22.303,22.303,242,0
+PCG_H.US,D,20141231,000000,21.898,22.322,21.187,22.322,1672,0
+PCG_H.US,D,20150109,000000,22.313,22.313,21.552,21.552,932,0
+PCG_H.US,D,20150112,000000,21.927,22.026,21.73,22.026,1570,0
+PCG_H.US,D,20150114,000000,22.125,22.125,22.125,22.125,139,0
+PCG_H.US,D,20150116,000000,22.224,22.599,22.224,22.224,3034,0
+PCG_H.US,D,20150120,000000,22.599,22.599,22.421,22.421,481,0
+PCG_H.US,D,20150122,000000,22.619,22.619,22.619,22.619,157,0
+PCG_H.US,D,20150123,000000,22.569,22.619,22.569,22.619,279,0
+PCG_H.US,D,20150128,000000,23,23,22.17,22.35,3099,0
+PCG_H.US,D,20150129,000000,23.3,23.3,22.87,23.3,503,0
+PCG_H.US,D,20150130,000000,22.2,22.9,22.2,22.9,630,0
+PCG_H.US,D,20150203,000000,23,23,22.36,22.36,500,0
+PCG_H.US,D,20150204,000000,22.37,22.37,22.37,22.37,300,0
+PCG_H.US,D,20150206,000000,23,23,21.52,21.52,1999,0
+PCG_H.US,D,20150209,000000,22.44,23.2,22.44,23.2,1479,0
+PCG_H.US,D,20150213,000000,22.85,22.85,22.85,22.85,382,0
+PCG_H.US,D,20150217,000000,22.98,23.1,22.98,23.1,319,0
+PCG_H.US,D,20150218,000000,22.3,22.3,22.3,22.3,474,0
+PCG_H.US,D,20150219,000000,22.98,22.98,22.98,22.98,213,0
+PCG_H.US,D,20150223,000000,22.2,22.2,22.2,22.2,100,0
+PCG_H.US,D,20150225,000000,22.19,22.19,22.04,22.04,356,0
+PCG_H.US,D,20150226,000000,22.38,22.38,22.38,22.38,434,0
+PCG_H.US,D,20150227,000000,22.14,22.73,22.14,22.73,539,0
+PCG_H.US,D,20150302,000000,22.5,22.5,22.5,22.5,600,0
+PCG_H.US,D,20150303,000000,22.86,22.86,22.6,22.75,1178,0
+PCG_H.US,D,20150305,000000,22.27,22.55,22.25,22.25,550,0
+PCG_H.US,D,20150306,000000,22.51,22.51,22.51,22.51,100,0
+PCG_H.US,D,20150310,000000,21.95,21.95,21.84,21.84,1376,0
+PCG_H.US,D,20150311,000000,22.99,22.99,22.07,22.07,250,0
+PCG_H.US,D,20150312,000000,22.19,22.35,21.82,21.834,1700,0
+PCG_H.US,D,20150313,000000,22.5,22.6,21.91,22.24,981,0
+PCG_H.US,D,20150316,000000,22.48,22.48,22.45,22.45,300,0
+PCG_H.US,D,20150317,000000,22.49,22.49,22.49,22.49,250,0
+PCG_H.US,D,20150318,000000,22.47,22.64,22.47,22.5,700,0
+PCG_H.US,D,20150319,000000,22.46,22.46,22.46,22.46,500,0
+PCG_H.US,D,20150320,000000,22.52,22.65,22.07,22.65,1427,0
+PCG_H.US,D,20150324,000000,22.58,22.65,22.39,22.65,400,0
+PCG_H.US,D,20150325,000000,22.58,22.58,22.501,22.501,612,0
+PCG_H.US,D,20150326,000000,22.52,22.68,22.52,22.68,1500,0
+PCG_H.US,D,20150327,000000,22.68,23.03,22.68,23.03,1494,0
+PCG_H.US,D,20150330,000000,23.24,23.24,23.24,23.24,2100,0
+PCG_H.US,D,20150402,000000,23,23.216,22.811,22.811,1096,0
+PCG_H.US,D,20150407,000000,23.22,23.23,23.22,23.23,1214,0
+PCG_H.US,D,20150409,000000,23.23,23.36,22.66,23.028,13105,0
+PCG_H.US,D,20150410,000000,22.956,23.16,22.956,23,1155,0
+PCG_H.US,D,20150413,000000,22.51,23.45,22.51,23.45,1937,0
+PCG_H.US,D,20150417,000000,23.32,23.32,23.32,23.32,120,0
+PCG_H.US,D,20150421,000000,23.45,23.45,22.529,22.529,561,0
+PCG_H.US,D,20150422,000000,22.53,23,22.5,23,1774,0
+PCG_H.US,D,20150423,000000,23.423,23.423,23.4,23.4,515,0
+PCG_H.US,D,20150424,000000,23.45,23.45,23.45,23.45,200,0
+PCG_H.US,D,20150427,000000,23.1,23.1,23.1,23.1,600,0
+PCG_H.US,D,20150428,000000,22.71,22.71,22.71,22.71,2900,0
+PCG_H.US,D,20150430,000000,22.82,23.32,22.82,23.2,1400,0
+PCG_H.US,D,20150504,000000,23.5,23.5,23.5,23.5,300,0
+PCG_H.US,D,20150505,000000,23.32,23.35,23.32,23.35,700,0
+PCG_H.US,D,20150507,000000,23.16,23.16,23.16,23.16,200,0
+PCG_H.US,D,20150508,000000,22.83,22.83,22.78,22.83,1400,0
+PCG_H.US,D,20150511,000000,23.01,23.25,23,23.25,1963,0
+PCG_H.US,D,20150512,000000,22.84,22.85,22.83,22.85,400,0
+PCG_H.US,D,20150513,000000,22.81,22.81,22.81,22.81,500,0
+PCG_H.US,D,20150514,000000,22.85,22.85,22.85,22.85,1800,0
+PCG_H.US,D,20150515,000000,22.81,22.81,22.5,22.5,1425,0
+PCG_H.US,D,20150518,000000,24,24,23.1,23.62,2631,0
+PCG_H.US,D,20150520,000000,23.04,23.1,22.65,23.08,1900,0
+PCG_H.US,D,20150522,000000,23.49,23.5,23.1,23.48,3100,0
+PCG_H.US,D,20150526,000000,22.74,23.28,22.74,23.28,642,0
+PCG_H.US,D,20150527,000000,22.83,22.854,22.8,22.84,670,0
+PCG_H.US,D,20150529,000000,23,23.019,23,23,1000,0
+PCG_H.US,D,20150603,000000,23.15,23.15,23.15,23.15,200,0
+PCG_H.US,D,20150605,000000,23.41,23.41,23.41,23.41,300,0
+PCG_H.US,D,20150608,000000,23.38,23.38,23.38,23.38,196,0
+PCG_H.US,D,20150611,000000,23.25,23.25,23.25,23.25,100,0
+PCG_H.US,D,20150616,000000,23.034,23.034,23.034,23.034,100,0
+PCG_H.US,D,20150617,000000,23.1,23.424,23,23.424,824,0
+PCG_H.US,D,20150618,000000,23.64,23.64,22.76,22.76,634,0
+PCG_H.US,D,20150619,000000,23.242,23.242,23.242,23.242,100,0
+PCG_H.US,D,20150622,000000,23.24,23.24,23.21,23.21,400,0
+PCG_H.US,D,20150623,000000,22.87,22.88,22.86,22.86,1000,0
+PCG_H.US,D,20150624,000000,22.819,22.819,22.81,22.81,200,0
+PCG_H.US,D,20150625,000000,22.75,23.19,22.75,23.19,900,0
+PCG_H.US,D,20150626,000000,22.7,23,22.7,23,500,0
+PCG_H.US,D,20150702,000000,22.7,22.7,22.285,22.285,200,0
+PCG_H.US,D,20150709,000000,23.01,23.01,22.25,22.25,700,0
+PCG_H.US,D,20150714,000000,22.31,22.5,22.31,22.5,300,0
+PCG_H.US,D,20150715,000000,22.51,23,22.51,22.7,600,0
+PCG_H.US,D,20150717,000000,22.65,22.7,22.65,22.7,528,0
+PCG_H.US,D,20150720,000000,22.35,22.7,22.35,22.4,550,0
+PCG_H.US,D,20150721,000000,22.38,22.38,22.38,22.38,1000,0
+PCG_H.US,D,20150722,000000,22.31,22.31,22.31,22.31,100,0
+PCG_H.US,D,20150724,000000,22.2,22.2,22.2,22.2,100,0
+PCG_H.US,D,20150727,000000,22.65,22.65,22.65,22.65,100,0
+PCG_H.US,D,20150728,000000,22.65,22.65,22.23,22.23,1400,0
+PCG_H.US,D,20150729,000000,22.39,22.39,22.39,22.39,200,0
+PCG_H.US,D,20150803,000000,22.38,22.6,22.38,22.6,3089,0
+PCG_H.US,D,20150804,000000,22.99,23,22.99,23,500,0
+PCG_H.US,D,20150811,000000,23,23.95,22.4,22.4,1500,0
+PCG_H.US,D,20150812,000000,22.6,22.6,22.25,22.25,1400,0
+PCG_H.US,D,20150818,000000,22.3,22.3,22.3,22.3,200,0
+PCG_H.US,D,20150819,000000,22.3,22.3,22.3,22.3,239,0
+PCG_H.US,D,20150820,000000,22.5,22.5,22.2,22.36,904,0
+PCG_H.US,D,20150821,000000,22.8,22.8,22.8,22.8,615,0
+PCG_H.US,D,20150824,000000,22.7,23,22.552,22.552,1022,0
+PCG_H.US,D,20150825,000000,22.17,22.5,22.17,22.5,1100,0
+PCG_H.US,D,20150827,000000,22.5,22.5,21.8,22.12,3356,0
+PCG_H.US,D,20150828,000000,21.25,21.8,21.25,21.75,900,0
+PCG_H.US,D,20150831,000000,22.41,22.43,22.41,22.43,456,0
+PCG_H.US,D,20150901,000000,22.41,22.41,22,22.06,1275,0
+PCG_H.US,D,20150902,000000,21.6,21.66,21.6,21.6,500,0
+PCG_H.US,D,20150903,000000,22.06,22.45,22.05,22.38,633,0
+PCG_H.US,D,20150908,000000,22.4,22.49,22.4,22.45,775,0
+PCG_H.US,D,20150909,000000,21.63,21.64,21.609,21.609,1195,0
+PCG_H.US,D,20150910,000000,22.05,22.05,22.05,22.05,150,0
+PCG_H.US,D,20150914,000000,22.8,22.8,22.12,22.25,960,0
+PCG_H.US,D,20150915,000000,22.5,22.5,22.5,22.5,200,0
+PCG_H.US,D,20150917,000000,22.36,22.45,22.15,22.15,1500,0
+PCG_H.US,D,20150921,000000,22.59,22.59,22.59,22.59,680,0
+PCG_H.US,D,20150924,000000,21.98,22.9,21.84,22.85,2000,0
+PCG_H.US,D,20150929,000000,21.96,22.89,21.96,22.89,1288,0
+PCG_H.US,D,20151001,000000,23.92,23.95,23.92,23.95,357,0
+PCG_H.US,D,20151002,000000,23.5,23.7,23,23.24,1500,0
+PCG_H.US,D,20151005,000000,23.5,23.5,23.5,23.5,200,0
+PCG_H.US,D,20151013,000000,22.75,23.526,22.75,23.526,414,0
+PCG_H.US,D,20151019,000000,23.664,23.664,23.664,23.664,122,0
+PCG_H.US,D,20151021,000000,23.98,24,23.7,24,629,0
+PCG_H.US,D,20151028,000000,23.17,23.17,23.09,23.09,450,0
+PCG_H.US,D,20151102,000000,22.1,22.8,22.1,22.46,3900,0
+PCG_H.US,D,20151103,000000,22.75,22.75,22.75,22.75,200,0
+PCG_H.US,D,20151104,000000,22.7,22.8,22.7,22.7,950,0
+PCG_H.US,D,20151105,000000,23,23,23,23,100,0
+PCG_H.US,D,20151106,000000,22.67,22.775,22.33,22.775,528,0
+PCG_H.US,D,20151109,000000,22.5,22.75,22.5,22.75,300,0
+PCG_H.US,D,20151110,000000,22.55,22.75,22.55,22.75,265,0
+PCG_H.US,D,20151111,000000,22.6,22.6,22.6,22.6,200,0
+PCG_H.US,D,20151118,000000,23.35,23.35,23.35,23.35,100,0
+PCG_H.US,D,20151123,000000,22.28,22.28,22.28,22.28,200,0
+PCG_H.US,D,20151125,000000,23.55,23.55,23.45,23.5,1720,0
+PCG_H.US,D,20151127,000000,23.49,23.5,23.49,23.5,500,0
+PCG_H.US,D,20151130,000000,22.36,23.55,22.36,23.55,3575,0
+PCG_H.US,D,20151201,000000,23.5,23.5,23.5,23.5,300,0
+PCG_H.US,D,20151202,000000,23.99,23.99,23.5,23.9,795,0
+PCG_H.US,D,20151203,000000,24.04,24.04,23.95,24.04,919,0
+PCG_H.US,D,20151204,000000,24.04,24.05,24.03,24.03,1200,0
+PCG_H.US,D,20151208,000000,23.078,23.078,23.078,23.078,922,0
+PCG_H.US,D,20151209,000000,22.8,22.8,22.55,22.55,500,0
+PCG_H.US,D,20151210,000000,23.158,23.158,23,23,995,0
+PCG_H.US,D,20151215,000000,23,23,23,23,495,0
+PCG_H.US,D,20151216,000000,23.7,23.7,23.7,23.7,505,0
+PCG_H.US,D,20151217,000000,23.69,23.7,23.655,23.7,1700,0
+PCG_H.US,D,20151218,000000,23.25,23.25,23.25,23.25,106,0
+PCG_H.US,D,20151223,000000,23.81,23.81,23.741,23.741,300,0
+PCG_H.US,D,20151224,000000,23.75,24,23.7,24,436,0
+PCG_H.US,D,20151228,000000,24,24.03,24,24,1300,0
+PCG_H.US,D,20151231,000000,23.9999,23.9999,23.9999,23.9999,108,0
+PCG_H.US,D,20160105,000000,24,24.24,24,24.24,3725,0
+PCG_H.US,D,20160106,000000,24.7637,25,24.7637,24.7651,3800,0
+PCG_H.US,D,20160107,000000,25,25,23.071,23.08,1750,0
+PCG_H.US,D,20160111,000000,25,25.01,24.2,24.2,2472,0
+PCG_H.US,D,20160112,000000,23.95,24.45,23.95,24.11,1641,0
+PCG_H.US,D,20160114,000000,24.97,25,23.4,23.4,1406,0
+PCG_H.US,D,20160115,000000,24,24.5,23.5,23.5725,872,0
+PCG_H.US,D,20160120,000000,24.3,24.3,24.3,24.3,199,0
+PCG_H.US,D,20160122,000000,23.53,23.53,22.5,22.5,1000,0
+PCG_H.US,D,20160125,000000,23.03,23.03,23.03,23.03,769,0
+PCG_H.US,D,20160126,000000,23.75,24,23.75,24,662,0
+PCG_H.US,D,20160127,000000,23.5,23.9999,23.5,23.8931,1633,0
+PCG_H.US,D,20160128,000000,24,24,24,24,200,0
+PCG_H.US,D,20160129,000000,23.976,24,23.45,23.45,2890,0
+PCG_H.US,D,20160201,000000,23.45,23.45,23.45,23.45,200,0
+PCG_H.US,D,20160202,000000,23.48,23.9999,23.48,23.9999,1816,0
+PCG_H.US,D,20160203,000000,24,24,24,24,500,0
+PCG_H.US,D,20160204,000000,24.25,24.25,23.837,23.837,5364,0
+PCG_H.US,D,20160205,000000,23.4501,24,23.4501,24,836,0
+PCG_H.US,D,20160208,000000,23.51,23.85,23.35,23.85,1275,0
+PCG_H.US,D,20160209,000000,24.0001,24.0001,23.5,23.5,2700,0
+PCG_H.US,D,20160210,000000,24,24.74,23.97,24.67,1618,0
+PCG_H.US,D,20160211,000000,24.5,24.5,24.5,24.5,405,0
+PCG_H.US,D,20160212,000000,23.47,23.95,23.46,23.46,2097,0
+PCG_H.US,D,20160216,000000,24,24,23.991,23.991,307,0
+PCG_H.US,D,20160217,000000,23.5101,23.54,23.51,23.51,2229,0
+PCG_H.US,D,20160222,000000,23.79,23.8,23.7209,23.7209,2263,0
+PCG_H.US,D,20160223,000000,24.395,24.395,24.395,24.395,100,0
+PCG_H.US,D,20160224,000000,23.87,24.4999,23.87,24.42,621,0
+PCG_H.US,D,20160226,000000,23.6,23.8835,23.6,23.8835,400,0
+PCG_H.US,D,20160303,000000,24.344,24.3971,24.344,24.3934,858,0
+PCG_H.US,D,20160304,000000,24.3285,24.3285,24.232,24.232,1026,0
+PCG_H.US,D,20160307,000000,24.2,24.792,24.2,24.792,1390,0
+PCG_H.US,D,20160308,000000,24.2314,24.35,24.2,24.35,1240,0
+PCG_H.US,D,20160309,000000,24.2801,24.4218,24.2801,24.4218,920,0
+PCG_H.US,D,20160311,000000,24.87,24.92,24.3,24.5,1750,0
+PCG_H.US,D,20160315,000000,24.92,25,24.92,24.96,1402,0
+PCG_H.US,D,20160316,000000,24.85,24.99,24.75,24.99,1005,0
+PCG_H.US,D,20160317,000000,24.9,24.9001,24.75,24.75,1851,0
+PCG_H.US,D,20160318,000000,24.91,24.91,24.91,24.91,100,0
+PCG_H.US,D,20160321,000000,24.75,24.75,24.6,24.6,597,0
+PCG_H.US,D,20160322,000000,24.93,25,24.93,25,2000,0
+PCG_H.US,D,20160324,000000,24.95,24.95,24.95,24.95,100,0
+PCG_H.US,D,20160328,000000,24.95,25,24.95,25,1825,0
+PCG_H.US,D,20160329,000000,25,25,25,25,150,0
+PCG_H.US,D,20160330,000000,25,25,24.9801,24.9801,300,0
+PCG_H.US,D,20160331,000000,25,25,24.95,25,930,0
+PCG_H.US,D,20160401,000000,24.9,24.9315,24.82,24.82,1900,0
+PCG_H.US,D,20160404,000000,24.5,24.5,24.21,24.38,2720,0
+PCG_H.US,D,20160405,000000,25,25.01,24.8047,25.01,4460,0
+PCG_H.US,D,20160406,000000,25,25.01,24.9826,25,4226,0
+PCG_H.US,D,20160407,000000,25,25,25,25,964,0
+PCG_H.US,D,20160413,000000,25,25,25,25,200,0
+PCG_H.US,D,20160418,000000,24.88,24.88,24.88,24.88,455,0
+PCG_H.US,D,20160419,000000,24.905,24.905,24.905,24.905,156,0
+PCG_H.US,D,20160420,000000,25,25.012,24.7,24.7,3004,0
+PCG_H.US,D,20160421,000000,24.8813,24.8813,24.85,24.85,1175,0
+PCG_H.US,D,20160422,000000,25,25.13,24.8893,25.015,9900,0
+PCG_H.US,D,20160425,000000,25.065,25.13,25.065,25.13,542,0
+PCG_H.US,D,20160427,000000,24.99,24.99,24.835,24.887,1726,0
+PCG_H.US,D,20160429,000000,24.97,24.97,24.8701,24.9302,1650,0
+PCG_H.US,D,20160503,000000,24.7201,24.7201,24.7201,24.7201,143,0
+PCG_H.US,D,20160504,000000,24.72,24.99,24.72,24.9827,1555,0
+PCG_H.US,D,20160505,000000,24.99,24.99,24.99,24.99,250,0
+PCG_H.US,D,20160509,000000,24.9,24.9,24.9,24.9,300,0
+PCG_H.US,D,20160510,000000,24.74,24.88,24.73,24.88,600,0
+PCG_H.US,D,20160511,000000,24.9808,25,24.9808,25,739,0
+PCG_H.US,D,20160512,000000,24.9222,25.2,24.9222,25.1999,2103,0
+PCG_H.US,D,20160513,000000,25.1968,25.2,24.88,25.1975,2675,0
+PCG_H.US,D,20160516,000000,25.14,25.14,25.14,25.14,136,0
+PCG_H.US,D,20160517,000000,25,25,24.8,24.93,1478,0
+PCG_H.US,D,20160518,000000,24.93,24.93,24.93,24.93,402,0
+PCG_H.US,D,20160519,000000,25,25.1163,24.9113,25.1163,1970,0
+PCG_H.US,D,20160520,000000,25.1,25.1,24.24,24.3,2425,0
+PCG_H.US,D,20160523,000000,24.63,24.93,24.625,24.9,1545,0
+PCG_H.US,D,20160524,000000,24.771,25.0399,24.771,24.85,414,0
+PCG_H.US,D,20160525,000000,25.09,25.09,25.051,25.051,300,0
+PCG_H.US,D,20160527,000000,25.1,25.25,25.0935,25.25,1978,0
+PCG_H.US,D,20160531,000000,24.87,26.5,24.87,25.22,993,0
+PCG_H.US,D,20160601,000000,25.5001,25.5001,25.431,25.431,1222,0
+PCG_H.US,D,20160603,000000,25.5,25.5,25.5,25.5,345,0
+PCG_H.US,D,20160606,000000,24.71,25.2999,24.7,25.2999,3992,0
+PCG_H.US,D,20160607,000000,24.9226,24.9226,24.9226,24.9226,200,0
+PCG_H.US,D,20160608,000000,24.9916,24.9916,24.9916,24.9916,150,0
+PCG_H.US,D,20160609,000000,25.3,25.3,25.3,25.3,392,0
+PCG_H.US,D,20160610,000000,25.1935,25.1935,25,25,809,0
+PCG_H.US,D,20160613,000000,25.29,25.29,25.29,25.29,2000,0
+PCG_H.US,D,20160617,000000,25.285,25.285,25.285,25.285,200,0
+PCG_H.US,D,20160620,000000,25.3,25.3,25.2999,25.2999,757,0
+PCG_H.US,D,20160621,000000,25.49,27.06,25.49,27,2573,0
+PCG_H.US,D,20160622,000000,26.99,26.999,26,26.08,4377,0
+PCG_H.US,D,20160623,000000,26.94,26.94,25.86,25.98,14028,0
+PCG_H.US,D,20160624,000000,25.95,26.2,25.55,26.2,6705,0
+PCG_H.US,D,20160627,000000,25.75,26.75,25.75,26.5,13169,0
+PCG_H.US,D,20160628,000000,26.25,26.75,25.85,26.6,14148,0
+PCG_H.US,D,20160629,000000,26.31,26.85,25.9,26.1,32516,0
+PCG_H.US,D,20160630,000000,25.85,26.49,25.65,26.22,16655,0
+PCG_H.US,D,20160701,000000,26.2,26.6,25.6206,25.85,16090,0
+PCG_H.US,D,20160705,000000,25.55,26.22,25.54,26.09,5941,0
+PCG_H.US,D,20160706,000000,26.11,26.3035,26.09,26.13,2950,0
+PCG_H.US,D,20160707,000000,25.35,25.9678,25.35,25.67,9815,0
+PCG_H.US,D,20160708,000000,25.68,25.68,25.68,25.68,100,0
+PCG_H.US,D,20160711,000000,25.6841,25.6841,25.19,25.195,2640,0
+PCG_H.US,D,20160712,000000,25.84,25.84,25.64,25.64,2436,0
+PCG_H.US,D,20160714,000000,25.27,25.7786,25.25,25.7786,2789,0
+PCG_H.US,D,20160715,000000,25.95,26,25.51,25.55,1600,0
+PCG_H.US,D,20160718,000000,25.25,25.65,25.25,25.6,1425,0
+PCG_H.US,D,20160719,000000,25.46,25.65,25.46,25.5,400,0
+PCG_H.US,D,20160721,000000,25.56,25.5972,25.52,25.5972,800,0
+PCG_H.US,D,20160722,000000,25.59,25.59,25.59,25.59,200,0
+PCG_H.US,D,20160725,000000,25.65,25.65,25.65,25.65,201,0
+PCG_H.US,D,20160726,000000,25.95,25.99,25.95,25.99,400,0
+PCG_H.US,D,20160728,000000,25.5,25.5,25.35,25.4,1030,0
+PCG_H.US,D,20160729,000000,25.5,25.55,25.5,25.55,2600,0
+PCG_H.US,D,20160803,000000,25.5,25.5,25.5,25.5,200,0
+PCG_H.US,D,20160804,000000,25.5,25.5,25.5,25.5,140,0
+PCG_H.US,D,20160805,000000,25.17,25.17,25.15,25.15,200,0
+PCG_H.US,D,20160809,000000,25.15,25.4912,25.13,25.2,1500,0
+PCG_H.US,D,20160810,000000,25.25,25.5,25.25,25.5,325,0
+PCG_H.US,D,20160811,000000,25.5,25.6337,25.4999,25.6337,451,0
+PCG_H.US,D,20160815,000000,25.6277,25.6277,25.6277,25.6277,1220,0
+PCG_H.US,D,20160817,000000,25.75,26.2,25.75,26,27934,0
+PCG_H.US,D,20160818,000000,25.95,25.95,25.94,25.9499,633,0
+PCG_H.US,D,20160822,000000,25.95,25.95,25.82,25.8999,1501,0
+PCG_H.US,D,20160823,000000,25.95,25.95,25.92,25.92,3201,0
+PCG_H.US,D,20160824,000000,26.24,26.24,25.95,25.95,447,0
+PCG_H.US,D,20160825,000000,26.01,26.01,25.57,25.68,4760,0
+PCG_H.US,D,20160826,000000,25.2,25.2,25.2,25.2,316,0
+PCG_H.US,D,20160829,000000,25.61,25.61,25.6,25.6,316,0
+PCG_H.US,D,20160830,000000,26.48,26.48,26.48,26.48,350,0
+PCG_H.US,D,20160901,000000,25.41,25.78,25.396,25.74,2492,0
+PCG_H.US,D,20160902,000000,26,26,26,26,1219,0
+PCG_H.US,D,20160907,000000,25.98,25.98,25.98,25.98,105,0
+PCG_H.US,D,20160908,000000,25.9801,25.9801,25.325,25.325,1100,0
+PCG_H.US,D,20160909,000000,25.3,25.3,25.27,25.27,1200,0
+PCG_H.US,D,20160912,000000,25.5,25.5,25.5,25.5,100,0
+PCG_H.US,D,20160919,000000,25.7999,25.7999,25.25,25.28,1179,0
+PCG_H.US,D,20160922,000000,25.7,25.7,25.7,25.7,215,0
+PCG_H.US,D,20160926,000000,25.25,25.25,25.25,25.25,100,0
+PCG_H.US,D,20160930,000000,25.8202,25.8202,25.8202,25.8202,750,0
+PCG_H.US,D,20161007,000000,25.12,25.12,25.12,25.12,200,0
+PCG_H.US,D,20161010,000000,25.3,25.3,25.3,25.3,200,0
+PCG_H.US,D,20161011,000000,25.315,25.862,25.315,25.4328,1100,0
+PCG_H.US,D,20161012,000000,25.25,25.25,25.25,25.25,128,0
+PCG_H.US,D,20161013,000000,25.26,25.26,25.25,25.25,1004,0
+PCG_H.US,D,20161014,000000,25.08,25.08,25.08,25.08,171,0
+PCG_H.US,D,20161017,000000,24.95,24.95,24.95,24.95,100,0
+PCG_H.US,D,20161018,000000,24.96,24.96,24.95,24.95,750,0
+PCG_H.US,D,20161020,000000,25.02,25.02,24.91,24.91,3390,0
+PCG_H.US,D,20161021,000000,25,25,25,25,800,0
+PCG_H.US,D,20161024,000000,25.1,25.5,25.1,25.4,4382,0
+PCG_H.US,D,20161025,000000,25.4999,25.65,25.4999,25.5,2200,0
+PCG_H.US,D,20161026,000000,24.69,24.85,24.69,24.85,346,0
+PCG_H.US,D,20161027,000000,25,25,25,25,200,0
+PCG_H.US,D,20161028,000000,25.41,25.41,25.41,25.41,578,0
+PCG_H.US,D,20161031,000000,25.36,25.36,25.2412,25.2412,272,0
+PCG_H.US,D,20161101,000000,25.34,25.5,25.34,25.5,6382,0
+PCG_H.US,D,20161102,000000,26,26,26,26,100,0
+PCG_H.US,D,20161109,000000,25.03,26,25.01,25.5963,1205,0
+PCG_H.US,D,20161110,000000,25.06,25.1,25.06,25.1,1900,0
+PCG_H.US,D,20161114,000000,23.7,24.22,22,23.3,12777,0
+PCG_H.US,D,20161115,000000,23.36,24.13,23.31,24.1,4336,0
+PCG_H.US,D,20161116,000000,24.938,24.938,23.672,24.9,1317,0
+PCG_H.US,D,20161117,000000,24.1064,24.35,24.1064,24.35,483,0
+PCG_H.US,D,20161118,000000,23.089,23.89,23.089,23.89,200,0
+PCG_H.US,D,20161121,000000,23.7158,23.7158,22.79,23.62,803,0
+PCG_H.US,D,20161122,000000,23.68,23.75,23.27,23.75,425,0
+PCG_H.US,D,20161123,000000,23.75,24.1,23.64,24.1,2129,0
+PCG_H.US,D,20161125,000000,23.0947,25.5,23.0947,24.7043,890,0
+PCG_H.US,D,20161128,000000,24.22,25.2399,24.05,25.2399,2091,0
+PCG_H.US,D,20161129,000000,23.42,24.39,23.42,24.39,600,0
+PCG_H.US,D,20161201,000000,23.1623,24.088,22.885,24.088,1800,0
+PCG_H.US,D,20161202,000000,24.29,24.39,23.4594,24.39,4449,0
+PCG_H.US,D,20161205,000000,23.15,23.5,23.15,23.4768,1588,0
+PCG_H.US,D,20161207,000000,24.2486,24.26,23.8308,23.8308,3897,0
+PCG_H.US,D,20161208,000000,24.25,24.25,24.25,24.25,1125,0
+PCG_H.US,D,20161212,000000,23.95,24.36,23.75,23.75,652,0
+PCG_H.US,D,20161213,000000,24.3899,24.3899,23.3802,23.502,1564,0
+PCG_H.US,D,20161214,000000,23.5,23.5,23.5,23.5,1300,0
+PCG_H.US,D,20161215,000000,23.938,24.37,23.938,23.938,2800,0
+PCG_H.US,D,20161216,000000,23.2795,23.93,23.2795,23.61,1400,0
+PCG_H.US,D,20161219,000000,23.99,24,23.99,24,1676,0
+PCG_H.US,D,20161221,000000,23.32,23.81,23.32,23.81,1231,0
+PCG_H.US,D,20161222,000000,23.87,23.87,23.87,23.87,500,0
+PCG_H.US,D,20161227,000000,24.152,24.152,24.152,24.152,400,0
+PCG_H.US,D,20161229,000000,23.2248,23.2248,23.2248,23.2248,100,0
+PCG_H.US,D,20170104,000000,22.95,23.5,22.95,23.49,1167,0
+PCG_H.US,D,20170106,000000,23.88,23.9,23.88,23.9,790,0
+PCG_H.US,D,20170109,000000,24,24,24,24,125,0
+PCG_H.US,D,20170111,000000,24.15,24.15,24.15,24.15,200,0
+PCG_H.US,D,20170113,000000,24.39,24.39,24.39,24.39,400,0
+PCG_H.US,D,20170118,000000,24.41,24.994,24.4,24.4745,1218,0
+PCG_H.US,D,20170119,000000,25,26.8138,24.5314,26.8138,1352,0
+PCG_H.US,D,20170120,000000,25.5995,25.5995,25.5995,25.5995,500,0
+PCG_H.US,D,20170123,000000,25.04,25.75,25.04,25.75,1084,0
+PCG_H.US,D,20170124,000000,25.4,25.4,25.4,25.4,605,0
+PCG_H.US,D,20170125,000000,25.38,26.95,25.38,26.95,600,0
+PCG_H.US,D,20170126,000000,26.89,26.89,25.92,25.92,2031,0
+PCG_H.US,D,20170130,000000,25.99,25.99,25.99,25.99,100,0
+PCG_H.US,D,20170202,000000,25.45,25.45,24.5,24.5,531,0
+PCG_H.US,D,20170208,000000,24.51,24.5844,24.39,24.4144,2400,0
+PCG_H.US,D,20170213,000000,24.69,24.69,24.69,24.69,100,0
+PCG_H.US,D,20170228,000000,24.7,24.77,24.7,24.77,400,0
+PCG_H.US,D,20170303,000000,24.6907,24.6907,24.6907,24.6907,100,0
+PCG_H.US,D,20170306,000000,24.66,24.66,24.0375,24.0375,602,0
+PCG_H.US,D,20170307,000000,24.2,24.5752,24.2,24.5752,1334,0
+PCG_H.US,D,20170310,000000,24.3,24.3,24.3,24.3,100,0
+PCG_H.US,D,20170313,000000,25.07,25.0799,24.9489,25.0799,1154,0
+PCG_H.US,D,20170317,000000,24.77,24.96,24.77,24.96,438,0
+PCG_H.US,D,20170321,000000,24.5,25.1,24.5,25,3643,0
+PCG_H.US,D,20170323,000000,24.9,24.93,24.9,24.93,438,0
+PCG_H.US,D,20170324,000000,24.87,24.87,24.87,24.87,1697,0
+PCG_H.US,D,20170327,000000,24.34,24.67,24.34,24.67,673,0
+PCG_H.US,D,20170329,000000,24.87,24.87,24.87,24.87,200,0
+PCG_H.US,D,20170331,000000,24.87,24.87,24.87,24.87,1202,0
+PCG_H.US,D,20170403,000000,24.87,24.87,24.87,24.87,305,0
+PCG_H.US,D,20170405,000000,24.89,24.92,24.87,24.87,1195,0
+PCG_H.US,D,20170406,000000,24.6024,24.6024,24.6024,24.6024,232,0
+PCG_H.US,D,20170407,000000,24.66,24.66,24.66,24.66,400,0
+PCG_H.US,D,20170413,000000,24.83,24.83,24.8,24.8,200,0
+PCG_H.US,D,20170418,000000,25.3499,25.3499,25.3499,25.3499,100,0
+PCG_H.US,D,20170419,000000,25.39,25.39,25.39,25.39,100,0
+PCG_H.US,D,20170421,000000,25.2,25.5,25.2,25.5,500,0
+PCG_H.US,D,20170425,000000,25.12,25.12,25.11,25.11,200,0
+PCG_H.US,D,20170426,000000,25.1,25.1,25.1,25.1,115,0
+PCG_H.US,D,20170427,000000,25.1,25.1,25.1,25.1,273,0
+PCG_H.US,D,20170428,000000,25.49,25.49,25.49,25.49,100,0
+PCG_H.US,D,20170501,000000,25.1057,25.1057,25.1,25.1,400,0
+PCG_H.US,D,20170504,000000,25.24,25.24,25.24,25.24,400,0
+PCG_H.US,D,20170512,000000,25.24,25.25,25.1767,25.24,1185,0
+PCG_H.US,D,20170515,000000,25.1,25.1,25.1,25.1,257,0
+PCG_H.US,D,20170518,000000,25.25,25.25,25.2125,25.25,1286,0
+PCG_H.US,D,20170522,000000,25.1,25.1,25.1,25.1,100,0
+PCG_H.US,D,20170523,000000,25.1,25.1008,25.1,25.1008,350,0
+PCG_H.US,D,20170530,000000,24.6,24.6,24.6,24.6,500,0
+PCG_H.US,D,20170601,000000,25,25,25,25,140,0
+PCG_H.US,D,20170605,000000,25.25,25.25,25.1865,25.1865,1000,0
+PCG_H.US,D,20170606,000000,25.25,25.25,25.25,25.25,167,0
+PCG_H.US,D,20170607,000000,25.5261,25.5261,25.5261,25.5261,800,0
+PCG_H.US,D,20170609,000000,25.426,25.426,25.426,25.426,100,0
+PCG_H.US,D,20170612,000000,25.76,25.76,25.76,25.76,100,0
+PCG_H.US,D,20170622,000000,26.5,26.5,26,26,1100,0
+PCG_H.US,D,20170629,000000,25.6,25.6,25.2901,25.2901,774,0
+PCG_H.US,D,20170630,000000,26.4899,26.4899,26.0032,26.0032,1000,0
+PCG_H.US,D,20170712,000000,25.68,25.68,25.68,25.68,100,0
+PCG_H.US,D,20170717,000000,26,26,26,26,152,0
+PCG_H.US,D,20170720,000000,26,26,25.65,26,450,0
+PCG_H.US,D,20170725,000000,26,26,26,26,155,0
+PCG_H.US,D,20170728,000000,26,26,24.83,25.0763,1684,0
+PCG_H.US,D,20170803,000000,25.57,26,25.54,25.877,1661,0
+PCG_H.US,D,20170807,000000,24.84,25.2583,24.82,25.2583,336,0
+PCG_H.US,D,20170808,000000,24.85,24.85,24.85,24.85,400,0
+PCG_H.US,D,20170809,000000,24.91,24.91,24.91,24.91,421,0
+PCG_H.US,D,20170814,000000,25.402,25.402,25.402,25.402,230,0
+PCG_H.US,D,20170815,000000,25.3376,26.2097,25.3376,26.2097,531,0
+PCG_H.US,D,20170821,000000,25,25.1,25,25.1,500,0
+PCG_H.US,D,20170822,000000,25.1,25.1,25.1,25.1,400,0
+PCG_H.US,D,20170824,000000,25.1,25.1,25.1,25.1,200,0
+PCG_H.US,D,20170825,000000,25.01,25.5987,25,25.1,2364,0
+PCG_H.US,D,20170828,000000,24.8401,24.87,24.76,24.76,2854,0
+PCG_H.US,D,20170829,000000,24.99,25.31,24.84,25.31,5620,0
+PCG_H.US,D,20170830,000000,25.2,25.25,25,25,1900,0
+PCG_H.US,D,20170831,000000,25.49,25.49,25.1102,25.1102,1175,0
+PCG_H.US,D,20170901,000000,25.05,25.05,25.05,25.05,165,0
+PCG_H.US,D,20170907,000000,25.3,25.3,25.3,25.3,779,0
+PCG_H.US,D,20170912,000000,25.06,25.1101,25.06,25.1101,388,0
+PCG_H.US,D,20170914,000000,25.19,25.26,25.19,25.26,1400,0
+PCG_H.US,D,20170918,000000,25.1742,25.1742,25.1742,25.1742,100,0
+PCG_H.US,D,20170920,000000,25.55,25.55,25.55,25.55,200,0
+PCG_H.US,D,20170922,000000,25.55,25.6541,25.55,25.6541,1194,0
+PCG_H.US,D,20170925,000000,25.55,25.55,25.21,25.21,968,0
+PCG_H.US,D,20170926,000000,25.255,25.255,25.255,25.255,300,0
+PCG_H.US,D,20170929,000000,25.2,25.2,25.18,25.18,1145,0
+PCG_H.US,D,20171003,000000,25.18,25.25,25.18,25.25,1826,0
+PCG_H.US,D,20171004,000000,25.5,25.5,25.25,25.25,935,0
+PCG_H.US,D,20171006,000000,25.4,25.4,25.4,25.4,410,0
+PCG_H.US,D,20171010,000000,25.4106,25.4106,25.4106,25.4106,300,0
+PCG_H.US,D,20171012,000000,25.18,25.4536,25.18,25.4536,600,0
+PCG_H.US,D,20171013,000000,25.25,25.6,25.23,25.6,1242,0
+PCG_H.US,D,20171016,000000,25.284,25.284,25.284,25.284,479,0
+PCG_H.US,D,20171017,000000,25.25,29.5399,25.18,29.5399,1200,0
+PCG_H.US,D,20171018,000000,28.04,28.04,25.6577,26.4,2939,0
+PCG_H.US,D,20171019,000000,26.9,26.9,26.9,26.9,755,0
+PCG_H.US,D,20171020,000000,26.059,26.059,26.059,26.059,117,0
+PCG_H.US,D,20171024,000000,25.95,26.715,25.95,26.715,489,0
+PCG_H.US,D,20171025,000000,26.28,26.28,25.71,25.71,1200,0
+PCG_H.US,D,20171030,000000,25.25,25.25,25.25,25.25,845,0
+PCG_H.US,D,20171101,000000,25.08,25.08,25.05,25.05,1426,0
+PCG_H.US,D,20171102,000000,25,25.0012,25,25.0012,500,0
+PCG_H.US,D,20171103,000000,24.9,25.1,24.9,25.1,1125,0
+PCG_H.US,D,20171107,000000,25.2,25.2,24.95,25.1141,2000,0
+PCG_H.US,D,20171108,000000,25.35,25.35,25.3197,25.3197,1061,0
+PCG_H.US,D,20171110,000000,25.2261,25.2261,25.2261,25.2261,430,0
+PCG_H.US,D,20171113,000000,25.47,25.5,25.46,25.46,1462,0
+PCG_H.US,D,20171115,000000,25.62,25.62,25.62,25.62,415,0
+PCG_H.US,D,20171117,000000,25.328,25.328,25.328,25.328,501,0
+PCG_H.US,D,20171121,000000,25.5,25.5,25.4987,25.4987,213,0
+PCG_H.US,D,20171129,000000,25.5,25.5,25.5,25.5,100,0
+PCG_H.US,D,20171204,000000,25.53,25.53,25.5,25.51,907,0
+PCG_H.US,D,20171205,000000,25.5,25.5,25.5,25.5,450,0
+PCG_H.US,D,20171206,000000,25.28,25.29,25.26,25.28,555,0
+PCG_H.US,D,20171207,000000,25.6955,25.6955,25.6955,25.6955,520,0
+PCG_H.US,D,20171208,000000,25.69,26.4779,25.66,25.88,2026,0
+PCG_H.US,D,20171213,000000,25.97,25.97,25.97,25.97,160,0
+PCG_H.US,D,20171214,000000,25.9,25.9,25.62,25.78,1600,0
+PCG_H.US,D,20171215,000000,25.5,25.5,25.5,25.5,16000,0
+PCG_H.US,D,20171218,000000,25.33,25.33,25.33,25.33,100,0
+PCG_H.US,D,20171221,000000,22.8,23.9,20.36,23.05,44413,0
+PCG_H.US,D,20171222,000000,22.51,23.302,22.51,23.05,5238,0
+PCG_H.US,D,20171226,000000,22.99,24.0499,22.98,24.0039,5193,0
+PCG_H.US,D,20171227,000000,23.6,23.6,23.5,23.5,350,0
+PCG_H.US,D,20171228,000000,23.482,23.482,23.0001,23.0001,919,0
+PCG_H.US,D,20171229,000000,23,23.4059,22.75,23.068,7487,0
+PCG_H.US,D,20180103,000000,22.91,22.93,22.88,22.88,800,0
+PCG_H.US,D,20180104,000000,23.2097,23.2097,23.1132,23.1132,400,0
+PCG_H.US,D,20180105,000000,23.0619,23.15,23.02,23.02,444,0
+PCG_H.US,D,20180108,000000,23.02,23.02,22.65,22.65,2040,0
+PCG_H.US,D,20180109,000000,22.5,22.6125,22.09,22.2122,2400,0
+PCG_H.US,D,20180110,000000,22.05,22.7,22.05,22.66,4631,0
+PCG_H.US,D,20180111,000000,22.25,22.49,22.2025,22.327,2822,0
+PCG_H.US,D,20180112,000000,22.35,22.35,22.315,22.34,629,0
+PCG_H.US,D,20180116,000000,22.35,22.35,22.3,22.3,1201,0
+PCG_H.US,D,20180117,000000,22.3,22.3,22.3,22.3,1154,0
+PCG_H.US,D,20180118,000000,22.315,22.315,22.315,22.315,200,0
+PCG_H.US,D,20180119,000000,22.35,22.35,22.32,22.32,1545,0
+PCG_H.US,D,20180122,000000,22.5,22.6258,22.5,22.5805,1430,0
+PCG_H.US,D,20180123,000000,22.3,22.45,22.3,22.45,2150,0
+PCG_H.US,D,20180124,000000,22.66,22.66,22.66,22.66,180,0
+PCG_H.US,D,20180126,000000,22.2449,22.3613,22.2449,22.25,1925,0
+PCG_H.US,D,20180129,000000,22.06,22.594,22.05,22.594,3233,0
+PCG_H.US,D,20180130,000000,22.02,22.1,22,22,760,0
+PCG_H.US,D,20180131,000000,22.6,22.95,22.4563,22.8063,2148,0
+PCG_H.US,D,20180201,000000,21.9291,23.75,21.9291,22.9,4150,0
+PCG_H.US,D,20180202,000000,22.03,22.05,22,22,1416,0
+PCG_H.US,D,20180205,000000,22.76,22.76,21.9,21.9,700,0
+PCG_H.US,D,20180206,000000,21.38,22.5,21.38,22.45,1347,0
+PCG_H.US,D,20180207,000000,22.534,22.534,21.4228,21.5,2727,0
+PCG_H.US,D,20180208,000000,22,22,21.38,21.6673,2400,0
+PCG_H.US,D,20180209,000000,21.38,21.38,21.38,21.38,300,0
+PCG_H.US,D,20180212,000000,21.39,21.4471,21.34,21.35,1929,0
+PCG_H.US,D,20180213,000000,21.3,21.3927,19.61,20,13443,0
+PCG_H.US,D,20180214,000000,20.0001,20.675,20,20.21,10673,0
+PCG_H.US,D,20180215,000000,20.25,20.6155,19.42,19.5851,8112,0
+PCG_H.US,D,20180216,000000,19.25,19.6982,18.99,19.5,9750,0
+PCG_H.US,D,20180220,000000,19.81,19.81,19.81,19.81,800,0
+PCG_H.US,D,20180221,000000,19.22,19.9645,19.16,19.21,4563,0
+PCG_H.US,D,20180222,000000,19.85,19.913,19.5901,19.81,4366,0
+PCG_H.US,D,20180223,000000,20.4,20.4,20.01,20.01,300,0
+PCG_H.US,D,20180226,000000,19.6401,20.4999,19.6401,20.4403,1585,0
+PCG_H.US,D,20180227,000000,20.05,20.05,20.05,20.05,700,0
+PCG_H.US,D,20180228,000000,19.64,20.2499,19.25,20.02,7749,0
+PCG_H.US,D,20180301,000000,19.83,19.97,19.83,19.95,541,0
+PCG_H.US,D,20180302,000000,19.8001,19.8001,19.8001,19.8001,900,0
+PCG_H.US,D,20180305,000000,20.0949,20.0949,19.3095,19.87,1925,0
+PCG_H.US,D,20180308,000000,19.4,20,19.4,20,2388,0
+PCG_H.US,D,20180309,000000,19.63,19.63,19.63,19.63,150,0
+PCG_H.US,D,20180312,000000,19.28,19.32,19.2544,19.2544,2100,0
+PCG_H.US,D,20180313,000000,19.65,19.7,19.65,19.7,1526,0
+PCG_H.US,D,20180314,000000,20.09,20.4,20.08,20.15,1692,0
+PCG_H.US,D,20180315,000000,19.78,19.972,19.35,19.35,1800,0
+PCG_H.US,D,20180316,000000,20.05,20.05,19.655,20.05,1700,0
+PCG_H.US,D,20180322,000000,19.85,19.85,19.85,19.85,295,0
+PCG_H.US,D,20180323,000000,19.85,19.85,19.85,19.85,391,0
+PCG_H.US,D,20180326,000000,19.85,19.87,19.85,19.87,420,0
+PCG_H.US,D,20180327,000000,20.641,20.641,20.25,20.25,475,0
+PCG_H.US,D,20180328,000000,20.2,20.2,18.654,19.7362,2959,0
+PCG_H.US,D,20180329,000000,18.96,19.75,18.96,19.75,3900,0
+PCG_H.US,D,20180402,000000,19.5,19.5,19.32,19.4253,1425,0
+PCG_H.US,D,20180403,000000,19.4036,19.4037,19.1,19.1,910,0
+PCG_H.US,D,20180404,000000,19.2502,19.35,19.189,19.35,1244,0
+PCG_H.US,D,20180405,000000,19.5,19.75,19.36,19.7,4130,0
+PCG_H.US,D,20180406,000000,19.35,19.35,19.14,19.2184,1380,0
+PCG_H.US,D,20180409,000000,19.545,19.545,19.545,19.545,118,0
+PCG_H.US,D,20180410,000000,19.28,19.5391,19.28,19.5391,1099,0
+PCG_H.US,D,20180411,000000,19.4589,19.4589,19.4589,19.4589,100,0
+PCG_H.US,D,20180412,000000,19.42,19.8011,19.21,19.3307,2603,0
+PCG_H.US,D,20180413,000000,19.09,19.63,19.09,19.4212,4903,0
+PCG_H.US,D,20180417,000000,19.4514,19.5,18.92,19.2181,10534,0
+PCG_H.US,D,20180418,000000,19.225,19.4621,18.95,18.95,4125,0
+PCG_H.US,D,20180419,000000,19.1,19.38,19.0348,19.2,10400,0
+PCG_H.US,D,20180420,000000,19.46,19.46,19.46,19.46,200,0
+PCG_H.US,D,20180423,000000,19.018,19.018,19.018,19.018,505,0
+PCG_H.US,D,20180424,000000,19.7448,19.86,19.6,19.6,1469,0
+PCG_H.US,D,20180425,000000,19.4621,19.86,19.3164,19.5,4140,0
+PCG_H.US,D,20180426,000000,19.34,19.92,19.34,19.92,899,0
+PCG_H.US,D,20180501,000000,19.34,19.34,19.31,19.31,810,0
+PCG_H.US,D,20180503,000000,19.15,19.4387,19.15,19.4387,425,0
+PCG_H.US,D,20180507,000000,19.18,19.2458,19.18,19.2075,620,0
+PCG_H.US,D,20180508,000000,19.4603,19.4603,18.96,19.095,2425,0
+PCG_H.US,D,20180509,000000,19,19.2867,18.96,19.2867,3714,0
+PCG_H.US,D,20180510,000000,19.3803,19.3803,19.2876,19.2876,926,0
+PCG_H.US,D,20180511,000000,19.2,19.735,18.95,19.7001,2395,0
+PCG_H.US,D,20180514,000000,19.4,19.762,19.37,19.762,300,0
+PCG_H.US,D,20180516,000000,19.26,19.2651,18.9,19.21,2646,0
+PCG_H.US,D,20180517,000000,18.9,19.61,18.78,19.4391,2926,0
+PCG_H.US,D,20180521,000000,19.45,19.45,19.3686,19.3686,291,0
+PCG_H.US,D,20180522,000000,19.39,19.43,19.0581,19.0581,811,0
+PCG_H.US,D,20180524,000000,19.11,19.13,19.1,19.13,410,0
+PCG_H.US,D,20180525,000000,19.4103,19.4103,19.4103,19.4103,110,0
+PCG_H.US,D,20180529,000000,19.2,19.24,19.2,19.24,643,0
+PCG_H.US,D,20180530,000000,19.14,19.1575,19,19.057,3598,0
+PCG_H.US,D,20180531,000000,19.2396,19.2396,19,19.2205,1535,0
+PCG_H.US,D,20180601,000000,19.07,19.6999,19.07,19.6999,1700,0
+PCG_H.US,D,20180604,000000,19.385,19.55,19.0701,19.5,895,0
+PCG_H.US,D,20180605,000000,19.5,19.5,19.07,19.07,484,0
+PCG_H.US,D,20180607,000000,19.28,19.49,18.95,19.07,5819,0
+PCG_H.US,D,20180608,000000,19.35,19.6,19.35,19.3991,783,0
+PCG_H.US,D,20180611,000000,19.04,19.3,19.04,19.29,1870,0
+PCG_H.US,D,20180612,000000,19.35,19.35,19.07,19.1764,10497,0
+PCG_H.US,D,20180613,000000,19.39,19.39,19.39,19.39,361,0
+PCG_H.US,D,20180614,000000,19.25,19.749,19.07,19.07,7779,0
+PCG_H.US,D,20180615,000000,19.15,19.15,19.1,19.15,3350,0
+PCG_H.US,D,20180618,000000,19.1955,19.4468,19.1955,19.35,408,0
+PCG_H.US,D,20180619,000000,19.34,19.7,19.2001,19.2001,3338,0
+PCG_H.US,D,20180620,000000,19.15,19.3,19.07,19.217,1595,0
+PCG_H.US,D,20180621,000000,19.5,19.5,19.5,19.5,981,0
+PCG_H.US,D,20180622,000000,19.66,19.66,19.66,19.66,200,0
+PCG_H.US,D,20180625,000000,19.3631,19.53,19.3631,19.53,335,0
+PCG_H.US,D,20180626,000000,19.25,19.5,19.25,19.3702,1460,0
+PCG_H.US,D,20180627,000000,19.3245,19.3245,19.3,19.3,790,0
+PCG_H.US,D,20180628,000000,19.3,19.3386,19.25,19.2885,2320,0
+PCG_H.US,D,20180629,000000,19.15,19.3228,19.15,19.2885,585,0
+PCG_H.US,D,20180702,000000,19.11,19.4,19.11,19.4,1340,0
+PCG_H.US,D,20180705,000000,19.4,19.4,19.35,19.35,332,0
+PCG_H.US,D,20180706,000000,19.54,19.6899,19.41,19.51,1119,0
+PCG_H.US,D,20180709,000000,19.6322,19.6322,19.3779,19.5,1843,0
+PCG_H.US,D,20180710,000000,19.28,19.3085,19.26,19.2885,1323,0
+PCG_H.US,D,20180711,000000,19.64,19.64,19.64,19.64,106,0
+PCG_H.US,D,20180712,000000,19.5,19.69,19.4026,19.65,1421,0
+PCG_H.US,D,20180713,000000,19.73,19.75,19.73,19.75,1112,0
+PCG_H.US,D,20180716,000000,19.7455,19.75,19.31,19.75,1119,0
+PCG_H.US,D,20180717,000000,19.26,19.8,19.07,19.8,11408,0
+PCG_H.US,D,20180723,000000,19.422,19.77,19.26,19.77,1320,0
+PCG_H.US,D,20180724,000000,19.75,19.783,19.28,19.4,3300,0
+PCG_H.US,D,20180725,000000,19.55,19.78,19.55,19.6449,873,0
+PCG_H.US,D,20180726,000000,19.79,19.8,19.75,19.8,2000,0
+PCG_H.US,D,20180727,000000,19.76,19.76,19.76,19.76,300,0
+PCG_H.US,D,20180730,000000,19.42,19.42,19.3,19.3,3600,0
+PCG_H.US,D,20180731,000000,19.4,19.5,19.4,19.43,3288,0
+PCG_H.US,D,20180801,000000,19.2,19.22,19.07,19.1654,3429,0
+PCG_H.US,D,20180802,000000,19.1654,19.39,19.0701,19.39,1042,0
+PCG_H.US,D,20180803,000000,19.1082,19.31,19.1082,19.31,5203,0
+PCG_H.US,D,20180806,000000,19.08,19.0925,19.08,19.08,1600,0
+PCG_H.US,D,20180807,000000,19.07,19.1999,19.07,19.07,1559,0
+PCG_H.US,D,20180815,000000,19.07,19.07,19.04,19.04,300,0
+PCG_H.US,D,20180816,000000,19.07,19.07,19.04,19.04,3260,0
+PCG_H.US,D,20180817,000000,19.06,19.1,18.9418,18.9418,1300,0
+PCG_H.US,D,20180820,000000,18.8701,18.9184,18.8701,18.9184,405,0
+PCG_H.US,D,20180821,000000,18.87,18.87,18.6,18.7111,1836,0
+PCG_H.US,D,20180822,000000,18.2,18.6372,18.2,18.6372,863,0
+PCG_H.US,D,20180823,000000,18.25,18.5953,18.11,18.25,6006,0
+PCG_H.US,D,20180824,000000,18,18.0348,17.51,17.6882,10362,0
+PCG_H.US,D,20180827,000000,17.36,17.7,17.36,17.69,6413,0
+PCG_H.US,D,20180828,000000,18.3702,18.6399,17.9975,18.3527,6284,0
+PCG_H.US,D,20180829,000000,18.64,19.74,18.6,19.21,7083,0
+PCG_H.US,D,20180830,000000,19.15,19.35,19.15,19.3,1559,0
+PCG_H.US,D,20180904,000000,19.62,19.999,19.38,19.8,10284,0
+PCG_H.US,D,20180905,000000,19.75,20,19.49,19.8525,4560,0
+PCG_H.US,D,20180906,000000,18.1543,19.75,18.1543,19.33,1000,0
+PCG_H.US,D,20180907,000000,19.3694,19.4377,19.3694,19.4377,883,0
+PCG_H.US,D,20180910,000000,18.8,19.8601,18.8,19.5585,5074,0
+PCG_H.US,D,20180911,000000,19.5762,21.54,19.5474,21.51,11523,0
+PCG_H.US,D,20180912,000000,21.3522,21.3522,20.26,21.042,8214,0
+PCG_H.US,D,20180913,000000,21.1317,21.1317,20.28,20.28,627,0
+PCG_H.US,D,20180917,000000,21.5,21.5,21.5,21.5,300,0
+PCG_H.US,D,20180919,000000,21.1153,21.1153,20.55,20.55,920,0
+PCG_H.US,D,20180920,000000,20.534,20.8465,20.534,20.75,10149,0
+PCG_H.US,D,20180921,000000,21.105,21.105,21,21,1623,0
+PCG_H.US,D,20180925,000000,21,21.25,20,21.25,4680,0
+PCG_H.US,D,20180927,000000,20.7094,21.5,20.7094,21.5,675,0
+PCG_H.US,D,20180928,000000,20.07,22.5075,20.07,21.79,954,0
+PCG_H.US,D,20181001,000000,21.5,21.5,21.39,21.39,4250,0
+PCG_H.US,D,20181002,000000,21.45,21.45,20.1503,20.1503,7049,0
+PCG_H.US,D,20181003,000000,21.0697,21.3396,21.0697,21.3396,599,0
+PCG_H.US,D,20181005,000000,21.1,21.1,21.1,21.1,424,0
+PCG_H.US,D,20181009,000000,21,21,21,21,703,0
+PCG_H.US,D,20181011,000000,20.94,21.1,20.8,20.8,4983,0
+PCG_H.US,D,20181012,000000,21.0999,21.0999,21.0999,21.0999,100,0
+PCG_H.US,D,20181016,000000,21.1,21.1,20.78,21.0255,846,0
+PCG_H.US,D,20181017,000000,20.9999,21,20.97,21,500,0
+PCG_H.US,D,20181018,000000,20.79,21.1,20.6975,21.1,2265,0
+PCG_H.US,D,20181019,000000,21.1,21.1,21.1,21.1,463,0
+PCG_H.US,D,20181022,000000,21.1,21.1,21.1,21.1,140,0
+PCG_H.US,D,20181023,000000,21.1,21.1,21.1,21.1,100,0
+PCG_H.US,D,20181024,000000,20.64,21.1,20.05,20.6528,4340,0
+PCG_H.US,D,20181025,000000,20.62,21.25,20.58,20.65,9152,0
+PCG_H.US,D,20181026,000000,20.65,20.65,19.8201,20.4511,1377,0
+PCG_H.US,D,20181029,000000,19.92,20.22,19.92,20.22,264,0
+PCG_H.US,D,20181030,000000,19.73,20.2128,19.67,20.19,909,0
+PCG_H.US,D,20181031,000000,20.2,20.2,20.2,20.2,154,0
+PCG_H.US,D,20181101,000000,20.2,20.2,20,20.095,1463,0
+PCG_H.US,D,20181102,000000,20.1,20.2,20.1,20.2,765,0
+PCG_H.US,D,20181105,000000,20.3313,20.3313,20.2301,20.2301,501,0
+PCG_H.US,D,20181106,000000,21.23,21.23,21.0381,21.0985,1438,0
+PCG_H.US,D,20181107,000000,20.37,21,20.37,20.7883,2375,0
+PCG_H.US,D,20181108,000000,21,21,21,21,700,0
+PCG_H.US,D,20181109,000000,21,21,20.2,20.5986,8285,0
+PCG_H.US,D,20181112,000000,19.93,20,18.05,19.32,5715,0
+PCG_H.US,D,20181113,000000,18.145,18.7353,17.45,17.75,10652,0
+PCG_H.US,D,20181114,000000,16,16.5,12.51,13.22,67109,0
+PCG_H.US,D,20181115,000000,12.12,15.52,12.12,15.22,69777,0
+PCG_H.US,D,20181116,000000,14.6,18.45,14.6,18,27687,0
+PCG_H.US,D,20181119,000000,16.75,16.94,16.6,16.7346,29554,0
+PCG_H.US,D,20181120,000000,16.96,17.16,16.69,16.7733,2515,0
+PCG_H.US,D,20181121,000000,16.63,16.635,15.43,16.6,3995,0
+PCG_H.US,D,20181126,000000,16.3,16.62,16.3,16.6,1700,0
+PCG_H.US,D,20181127,000000,16.36,17.69,16.36,17.3,1248,0
+PCG_H.US,D,20181128,000000,17.3,17.5999,17.3,17.5999,3313,0
+PCG_H.US,D,20181129,000000,17.6156,17.6384,17.3,17.3,1911,0
+PCG_H.US,D,20181130,000000,17.4335,17.4335,16.8,17.07,5701,0
+PCG_H.US,D,20181203,000000,16.8,16.85,16.8,16.8,2578,0
+PCG_H.US,D,20181204,000000,16.9517,16.9517,16.01,16.09,1300,0
+PCG_H.US,D,20181206,000000,15.9,16.25,15.9,16.25,510,0
+PCG_H.US,D,20181207,000000,16.3795,16.5278,16.3,16.3795,1012,0
+PCG_H.US,D,20181210,000000,16.1479,16.1479,15.9,15.9,2819,0
+PCG_H.US,D,20181211,000000,16.1205,16.1205,16,16,984,0
+PCG_H.US,D,20181212,000000,15.9,15.9,15.9,15.9,272,0
+PCG_H.US,D,20181213,000000,15.9,16.0134,15.9,15.9318,2846,0
+PCG_H.US,D,20181214,000000,15.9318,15.9318,15.9318,15.9318,224,0
+PCG_H.US,D,20181218,000000,15.11,15.11,14.55,14.7625,1705,0
+PCG_H.US,D,20181220,000000,14.927,14.927,14.927,14.927,100,0
+PCG_H.US,D,20181221,000000,14.792,14.89,14.37,14.37,1486,0
+PCG_H.US,D,20181224,000000,14,14,14,14,300,0
+PCG_H.US,D,20181226,000000,13.99,14,13.71,13.8225,2823,0
+PCG_H.US,D,20181227,000000,13.7239,14,13.61,14,2894,0
+PCG_H.US,D,20181228,000000,13.798,14.4568,13.6,14.07,3697,0
+PCG_H.US,D,20181231,000000,14,14,13.75,13.9816,3357,0
+PCG_H.US,D,20190102,000000,13.75,14.89,13.75,14.89,2881,0
+PCG_H.US,D,20190103,000000,15.17,15.17,14.6,14.6,3315,0
+PCG_H.US,D,20190107,000000,13,14.01,13,13.85,14424,0
+PCG_H.US,D,20190108,000000,13.01,14.1958,13.01,14,11535,0
+PCG_H.US,D,20190109,000000,14.1822,14.5,14.01,14.49,7725,0
+PCG_H.US,D,20190110,000000,14.5597,15,14.5,14.5,10143,0
+PCG_H.US,D,20190111,000000,14.1,14.355,14.1,14.355,6800,0
+PCG_H.US,D,20190114,000000,12.92,13.9999,12.61,12.85,54699,0
+PCG_H.US,D,20190115,000000,11.98,12.4687,11.5,12.11,33185,0
+PCG_H.US,D,20190116,000000,12,12.3113,12,12.25,4028,0
+PCG_H.US,D,20190117,000000,13,13.05,12.98,13.05,5611,0
+PCG_H.US,D,20190118,000000,13,13,13,13,125,0
+PCG_H.US,D,20190122,000000,12,13.1972,11.75,12.989,14055,0
+PCG_H.US,D,20190123,000000,12.56,12.56,12.21,12.21,2346,0
+PCG_H.US,D,20190124,000000,12.5,16.34,12.1002,16,30882,0
+PCG_H.US,D,20190125,000000,14.9,15.09,14.34,14.8,11213,0
+PCG_H.US,D,20190128,000000,13.3667,15.7,13.3667,15,20788,0
+PCG_H.US,D,20190129,000000,15.3784,15.68,14.3214,15.6,8395,0
+PCG_H.US,D,20190130,000000,15.3,16.4,15.3,16.1,5786,0
+PCG_H.US,D,20190131,000000,15.76,16.3901,15.76,16.1,3000,0
+PCG_H.US,D,20190201,000000,16.2,16.2,16,16.18,2700,0
+PCG_H.US,D,20190204,000000,16.2143,16.65,16,16.6,3000,0
+PCG_H.US,D,20190205,000000,16.3078,16.33,16.3,16.33,400,0
+PCG_H.US,D,20190206,000000,16.1781,16.19,16.1781,16.19,200,0
+PCG_H.US,D,20190207,000000,14.5074,16.23,14.5074,16.23,6817,0
+PCG_H.US,D,20190208,000000,16.4318,17,16.35,17,643,0
+PCG_H.US,D,20190211,000000,16.9,16.9,16.81,16.85,775,0
+PCG_H.US,D,20190212,000000,17.121,17.25,16.82,17.25,1601,0
+PCG_H.US,D,20190213,000000,16.67,17.34,16.6498,17.34,1500,0
+PCG_H.US,D,20190215,000000,17.35,17.35,17.35,17.35,372,0
+PCG_H.US,D,20190219,000000,17.62,17.6328,17.62,17.6328,215,0
+PCG_H.US,D,20190220,000000,17.5779,17.5779,17.5779,17.5779,300,0
+PCG_H.US,D,20190221,000000,16.71,17.899,16.71,17.89,1800,0
+PCG_H.US,D,20190222,000000,17.899,17.9,17,17.03,7904,0
+PCG_H.US,D,20190225,000000,17.77,18,17.14,17.201,1579,0
+PCG_H.US,D,20190227,000000,17.11,17.11,17.045,17.045,229,0
+PCG_H.US,D,20190228,000000,16.67,17,16.6,17,915,0
+PCG_H.US,D,20190304,000000,17.5733,17.5733,17.5733,17.5733,200,0
+PCG_H.US,D,20190305,000000,17.59,17.62,17.59,17.62,285,0
+PCG_H.US,D,20190306,000000,17.6,17.6,17,17.0984,2945,0
+PCG_H.US,D,20190308,000000,17.89,19.29,17.294,17.51,5716,0
+PCG_H.US,D,20190311,000000,17.91,18.1,17.91,18,1613,0
+PCG_H.US,D,20190312,000000,18,18,18,18,150,0
+PCG_H.US,D,20190313,000000,18.2,18.2,18.0259,18.0259,600,0
+PCG_H.US,D,20190314,000000,18.15,18.2391,18.15,18.2391,4339,0
+PCG_H.US,D,20190315,000000,18.2391,18.2391,18.2391,18.2391,18,0
+PCG_H.US,D,20190318,000000,18,18,18,18,100,0
+PCG_H.US,D,20190319,000000,18.15,18.15,18.05,18.0545,3000,0
+PCG_H.US,D,20190321,000000,17.87,17.9099,17.85,17.85,600,0
+PCG_H.US,D,20190322,000000,17.95,17.95,17.95,17.95,280,0
+PCG_H.US,D,20190325,000000,17.96,17.96,17.92,17.92,1065,0
+PCG_H.US,D,20190327,000000,18.4,18.4,18.4,18.4,100,0
+PCG_H.US,D,20190328,000000,18.4,18.4,18.4,18.4,16,0
+PCG_H.US,D,20190403,000000,18.2,18.2034,17.8,17.8534,2308,0
+PCG_H.US,D,20190408,000000,17.8,18.098,17.8,18.098,2058,0
+PCG_H.US,D,20190409,000000,18.098,18.098,18.098,18.098,41,0
+PCG_H.US,D,20190415,000000,17.8399,18.16,17.8399,18.11,2315,0
+PCG_H.US,D,20190501,000000,17.42,17.42,17.42,17.42,256,0
+PCG_H.US,D,20190502,000000,16.22,18,16.22,18,550,0
+PCG_H.US,D,20190503,000000,18.8,18.8,18.1,18.1,300,0
+PCG_H.US,D,20190506,000000,18.69,18.69,18.34,18.53,475,0
+PCG_H.US,D,20190507,000000,18.53,18.53,18.03,18.17,630,0
+PCG_H.US,D,20190510,000000,18.1,18.1,18.1,18.1,200,0
+PCG_H.US,D,20190514,000000,19.01,19.5514,19.01,19.55,6316,0
+PCG_H.US,D,20190515,000000,19.65,19.76,19.65,19.75,1699,0
+PCG_H.US,D,20190520,000000,20,20.5769,20,20.5769,729,0
+PCG_H.US,D,20190521,000000,19.83,19.909,19.83,19.909,400,0
+PCG_H.US,D,20190528,000000,18.52,18.82,18.52,18.82,1300,0
+PCG_H.US,D,20190529,000000,17.51,18,16.12,18,4700,0
+PCG_H.US,D,20190530,000000,18.6789,18.6789,18.6789,18.6789,100,0
+PCG_H.US,D,20190531,000000,19.69,19.69,19.69,19.69,300,0
+PCG_H.US,D,20190603,000000,18.5,18.5,18.5,18.5,202,0
+PCG_H.US,D,20190604,000000,18.5,18.5,18.5,18.5,202,0
+PCG_H.US,D,20190606,000000,19.2085,19.2085,18.72,18.72,404,0
+PCG_H.US,D,20190610,000000,19.1312,19.1312,18.72,19.102,1385,0
+PCG_H.US,D,20190611,000000,19,19,19,19,125,0
+PCG_H.US,D,20190612,000000,19,19,19,19,60,0
+PCG_H.US,D,20190613,000000,18.5,18.53,18.5,18.52,605,0
+PCG_H.US,D,20190614,000000,18.52,18.52,18.52,18.52,102,0
+PCG_H.US,D,20190617,000000,18.5,18.5,18.5,18.5,205,0
+PCG_H.US,D,20190619,000000,19.25,19.25,19.25,19.25,100,0
+PCG_H.US,D,20190620,000000,19.25,19.25,19.25,19.25,16,0
+PCG_H.US,D,20190621,000000,19.6,19.6,18.4129,18.9203,500,0
+PCG_H.US,D,20190625,000000,19.69,20.54,19.64,19.75,6196,0
+PCG_H.US,D,20190627,000000,19.2,20.5172,19.2,20.5172,627,0
+PCG_H.US,D,20190701,000000,20.5,20.5,20.4999,20.5,2116,0
+PCG_H.US,D,20190708,000000,20.2002,21,20.2002,21,1554,0
+PCG_H.US,D,20190709,000000,20.6209,20.6209,20.6209,20.6209,207,0
+PCG_H.US,D,20190710,000000,20.55,21.202,20.3925,21,3075,0
+PCG_H.US,D,20190711,000000,20.94,20.95,20.4985,20.5,1300,0
+PCG_H.US,D,20190712,000000,20.99,20.99,20.99,20.99,100,0
+PCG_H.US,D,20190716,000000,20.35,20.4976,20.35,20.4976,385,0
+PCG_H.US,D,20190717,000000,20.25,20.25,19.8583,20.0047,1323,0
+PCG_H.US,D,20190718,000000,19.2,20.38,19.1,20.38,9647,0
+PCG_H.US,D,20190719,000000,20.43,20.43,19.12,20.37,2868,0
+PCG_H.US,D,20190722,000000,20.5,20.5,20.5,20.5,231,0
+PCG_H.US,D,20190723,000000,20.5,20.75,20.5,20.501,2000,0
+PCG_H.US,D,20190724,000000,20,20.5,19.655,20.5,1574,0
+PCG_H.US,D,20190725,000000,20.05,20.5,20.05,20.5,220,0
+PCG_H.US,D,20190726,000000,19.71,19.9037,19.28,19.9037,1240,0
+PCG_H.US,D,20190729,000000,19.899,20.1381,19.27,19.3863,3850,0
+PCG_H.US,D,20190730,000000,19.61,19.61,19.61,19.61,250,0
+PCG_H.US,D,20190802,000000,19.51,19.99,19.51,19.99,1200,0
+PCG_H.US,D,20190805,000000,19.75,19.8453,19.75,19.8453,1100,0
+PCG_H.US,D,20190806,000000,19.55,19.9478,19.55,19.6578,1300,0
+PCG_H.US,D,20190807,000000,19.6578,19.6578,19.6578,19.6578,100,0
+PCG_H.US,D,20190808,000000,19.89,19.95,19.89,19.95,1075,0
+PCG_H.US,D,20190809,000000,19.48,19.9999,19.44,19.5,500,0
+PCG_H.US,D,20190812,000000,19.47,19.47,19.44,19.44,300,0
+PCG_H.US,D,20190813,000000,20.5028,20.5028,20.5028,20.5028,100,0
+PCG_H.US,D,20190814,000000,20.2509,20.2509,19.45,19.45,3784,0
+PCG_H.US,D,20190815,000000,19.05,19.5,19.05,19.5,579,0
+PCG_H.US,D,20190819,000000,19.31,19.6485,16.87,18.65,2920,0
+PCG_H.US,D,20190820,000000,18.45,18.45,18.45,18.45,100,0
+PCG_H.US,D,20190821,000000,18.5,19.62,18.5,19.62,1055,0
+PCG_H.US,D,20190827,000000,18.56,18.56,18.56,18.56,200,0
+PCG_H.US,D,20190829,000000,17.9,17.9,17.86,17.86,588,0
+PCG_H.US,D,20190830,000000,19.09,19.09,19.09,19.09,100,0
+PCG_H.US,D,20190903,000000,19.3,19.4,19.3,19.4,913,0
+PCG_H.US,D,20190912,000000,18.11,19.23,18.11,18.4,1634,0
+PCG_H.US,D,20190913,000000,19.66,19.66,18.4,19.25,403,0
+PCG_H.US,D,20190918,000000,19.296,19.296,18.52,19.2,1100,0
+PCG_H.US,D,20190919,000000,19.2,19.257,18.62,19.2,1412,0
+PCG_H.US,D,20190920,000000,19.51,19.7095,19.5,19.65,3324,0
+PCG_H.US,D,20190926,000000,18.86,18.86,18.86,18.86,100,0
+PCG_H.US,D,20190927,000000,19.18,19.2,19.18,19.2,1100,0
+PCG_H.US,D,20190930,000000,18.15,19.19,17.98,18.51,1709,0
+PCG_H.US,D,20191007,000000,19.75,19.75,19.075,19.075,1352,0
+PCG_H.US,D,20191010,000000,18.75,19.75,18.6,19.75,4419,0
+PCG_H.US,D,20191011,000000,19.62,19.8374,19.1,19.8374,3820,0
+PCG_H.US,D,20191016,000000,19.65,19.8,19.4,19.8,1700,0
+PCG_H.US,D,20191017,000000,19.9,19.95,19.9,19.95,3173,0
+PCG_H.US,D,20191021,000000,20.5,20.5,20.5,20.5,162,0
+PCG_H.US,D,20191022,000000,20,20,19.11,19.11,575,0
+PCG_H.US,D,20191023,000000,19.1754,19.1754,19.1754,19.1754,400,0
+PCG_H.US,D,20191024,000000,19.86,19.86,19.86,19.86,200,0
+PCG_H.US,D,20191025,000000,18.95,19,18.95,19,1075,0
+PCG_H.US,D,20191028,000000,17.74,18,17.74,18,300,0
+PCG_H.US,D,20191029,000000,17.34,17.8,16,16.06,3499,0
+PCG_H.US,D,20191030,000000,16.88,17.5,16.88,17.25,2800,0
+PCG_H.US,D,20191031,000000,16.4,16.4,16.4,16.4,100,0
+PCG_H.US,D,20191101,000000,16.972,17,16.95,17,400,0
+PCG_H.US,D,20191104,000000,18.08,18.08,18.08,18.08,190,0
+PCG_H.US,D,20191106,000000,18.15,18.15,18.15,18.15,210,0
+PCG_H.US,D,20191107,000000,16.8801,17.1642,16.8801,17.034,2310,0
+PCG_H.US,D,20191108,000000,18.2199,18.2199,18.2199,18.2199,1056,0
+PCG_H.US,D,20191113,000000,18,18,18,18,300,0
+PCG_H.US,D,20191118,000000,18,18,18,18,202,0
+PCG_H.US,D,20191125,000000,17.65,18.26,17.65,18.26,294,0
+PCG_H.US,D,20191202,000000,17.75,18,17.75,17.85,2725,0
+PCG_H.US,D,20191203,000000,18.2473,18.25,18.16,18.25,838,0
+PCG_H.US,D,20191209,000000,19.4401,20,19.4401,19.8811,1401,0
+PCG_H.US,D,20191210,000000,20,20.17,19.89,20.17,550,0
+PCG_H.US,D,20191211,000000,21.0253,21.1891,21.0253,21.1891,939,0
+PCG_H.US,D,20191213,000000,21.01,21.01,20.1711,20.49,3480,0
+PCG_H.US,D,20191216,000000,19.5,19.71,19.5,19.5,2000,0
+PCG_H.US,D,20191217,000000,19.55,19.55,19.0823,19.0823,475,0
+PCG_H.US,D,20191218,000000,20.4,20.4609,19.85,20.41,3256,0
+PCG_H.US,D,20191219,000000,20.15,20.15,20.1,20.1,202,0
+PCG_H.US,D,20191220,000000,20.25,20.25,19.66,19.66,2814,0
+PCG_H.US,D,20191224,000000,20.25,20.25,20.25,20.25,342,0
+PCG_H.US,D,20191226,000000,20.25,20.3,20.25,20.3,363,0
+PCG_H.US,D,20191230,000000,20.03,20.1301,18.12,19.15,3982,0
+PCG_H.US,D,20191231,000000,19.25,19.25,19.25,19.25,151,0
+PCG_H.US,D,20200102,000000,19.25,19.25,19.25,19.25,500,0
+PCG_H.US,D,20200103,000000,19.2168,19.2168,19.05,19.1452,1000,0
+PCG_H.US,D,20200107,000000,19.7663,19.7663,19.7663,19.7663,100,0
+PCG_H.US,D,20200108,000000,19.3,19.3,19.3,19.3,439,0
+PCG_H.US,D,20200110,000000,19.5,19.5,19.5,19.5,100,0
+PCG_H.US,D,20200114,000000,19.75,19.75,19.75,19.75,580,0
+PCG_H.US,D,20200115,000000,20.4,20.45,20.4,20.45,300,0
+PCG_H.US,D,20200116,000000,20.45,20.551,20.1,20.1,1534,0
+PCG_H.US,D,20200117,000000,20.5,20.5,20.5,20.5,211,0
+PCG_H.US,D,20200121,000000,21,21,21,21,200,0
+PCG_H.US,D,20200122,000000,21.25,21.25,21.25,21.25,708,0
+PCG_H.US,D,20200123,000000,19.83,20.841,19.83,20.841,980,0
+PCG_H.US,D,20200124,000000,20.8,21.5,20.75,20.75,750,0
+PCG_H.US,D,20200129,000000,21.2,21.2,21.2,21.2,150,0
+PCG_H.US,D,20200203,000000,21.75,21.75,21.75,21.75,275,0
+PCG_H.US,D,20200210,000000,21.6988,21.6988,21.43,21.43,974,0
+PCG_H.US,D,20200211,000000,22,22,22,22,275,0
+PCG_H.US,D,20200214,000000,21.8,21.8,21.7,21.7,781,0
+PCG_H.US,D,20200218,000000,21.51,21.51,21.45,21.45,420,0
+PCG_H.US,D,20200219,000000,22,22,22,22,210,0
+PCG_H.US,D,20200220,000000,22,22,22,22,365,0
+PCG_H.US,D,20200228,000000,22.02,22.02,22.02,22.02,131,0
+PCG_H.US,D,20200306,000000,22.12,22.15,22.1,22.12,1300,0
+PCG_H.US,D,20200310,000000,22.1,22.1,21.93,21.93,1044,0
+PCG_H.US,D,20200311,000000,21.9,21.9,21.9,21.9,156,0
+PCG_H.US,D,20200312,000000,20.37,20.7,20.37,20.67,2900,0
+PCG_H.US,D,20200318,000000,19.3866,19.3866,17.01,17.39,1518,0
+PCG_H.US,D,20200319,000000,17.6987,17.99,17.6987,17.95,400,0
+PCG_H.US,D,20200323,000000,18.5,18.5,17.7,17.7,580,0
+PCG_H.US,D,20200324,000000,18.91,18.91,18.821,18.821,201,0
+PCG_H.US,D,20200326,000000,18.5,18.78,18.5,18.78,487,0
+PCG_H.US,D,20200330,000000,19,19,17,18.41,6229,0
+PCG_H.US,D,20200401,000000,18.4,18.69,18.28,18.4,6338,0
+PCG_H.US,D,20200402,000000,17.12,18.4802,17.12,18.4801,4560,0
+PCG_H.US,D,20200406,000000,17.29,18.5,17.23,18.5,2101,0
+PCG_H.US,D,20200408,000000,18.51,19,17.73,17.73,911,0
+PCG_H.US,D,20200409,000000,18.97,20,18.97,19.8594,1500,0
+PCG_H.US,D,20200413,000000,19.86,19.86,19.86,19.86,200,0
+PCG_H.US,D,20200415,000000,20.48,20.48,20.48,20.48,168,0
+PCG_H.US,D,20200416,000000,20.5,20.5,20.5,20.5,200,0
+PCG_H.US,D,20200420,000000,20.25,20.5,19.99,20.5,4200,0
+PCG_H.US,D,20200421,000000,20.4,20.6,20.4,20.4,1666,0
+PCG_H.US,D,20200424,000000,20.49,20.5,20.4505,20.5,2332,0
+PCG_H.US,D,20200428,000000,20.31,20.41,20.2305,20.4,1747,0
+PCG_H.US,D,20200430,000000,21,21,21,21,1000,0
+PCG_H.US,D,20200504,000000,21.25,21.4,21.2499,21.2499,1200,0
+PCG_H.US,D,20200505,000000,21,21.25,21,21.25,1200,0
+PCG_H.US,D,20200506,000000,21.35,21.3998,21.23,21.25,820,0
+PCG_H.US,D,20200507,000000,20.4168,20.4168,20.4168,20.4168,1040,0
+PCG_H.US,D,20200508,000000,20.45,20.45,20.45,20.45,120,0
+PCG_H.US,D,20200511,000000,21.25,21.4,21.2387,21.4,703,0
+PCG_H.US,D,20200512,000000,20.66,20.66,20.66,20.66,110,0
+PCG_H.US,D,20200513,000000,21.4,21.4,21.4,21.4,363,0
+PCG_H.US,D,20200518,000000,22.02,22.02,22.01,22.01,1020,0
+PCG_H.US,D,20200520,000000,23.5,23.5,22,22,8313,0
+PCG_H.US,D,20200521,000000,21.97,22.25,21.97,22.25,6055,0
+PCG_H.US,D,20200522,000000,22.25,22.25,22.25,22.25,1000,0
+PCG_H.US,D,20200601,000000,21.1,22.25,21.1,22.2499,5716,0
+PCG_H.US,D,20200603,000000,22.5,22.51,22.5,22.51,747,0
+PCG_H.US,D,20200604,000000,23.2011,23.47,23.2011,23.47,410,0
+PCG_H.US,D,20200605,000000,23.5,23.5,23.5,23.5,100,0
+PCG_H.US,D,20200608,000000,23.89,23.89,23.89,23.89,450,0
+PCG_H.US,D,20200611,000000,24,24,24,24,100,0
+PCG_H.US,D,20200612,000000,23.791,23.791,23.791,23.791,125,0
+PCG_H.US,D,20200615,000000,23.53,23.53,23.53,23.53,200,0
+PCG_H.US,D,20200616,000000,24,24,23.875,24,1064,0
+PCG_H.US,D,20200617,000000,23.5,24.01,23.5,24.01,574,0
+PCG_H.US,D,20200618,000000,24.21,24.55,24.05,24.55,1992,0
+PCG_H.US,D,20200619,000000,24.55,24.55,24.55,24.55,276,0
+PCG_H.US,D,20200625,000000,24.05,24.25,24.05,24.25,715,0
+PCG_H.US,D,20200629,000000,24.39,24.5,24.39,24.49,1730,0
+PCG_H.US,D,20200630,000000,25.05,25.05,24.9,24.9,1653,0
+PCG_H.US,D,20200714,000000,23.79,23.84,23.79,23.84,200,0
+PCG_H.US,D,20200715,000000,23.76,23.91,23.76,23.91,200,0
+PCG_H.US,D,20200716,000000,24,24,24,24,400,0
+PCG_H.US,D,20200717,000000,24,24.0001,24,24,1304,0
+PCG_H.US,D,20200724,000000,24,24,24,24,100,0
+PCG_H.US,D,20200728,000000,23.75,24.01,23.04,24,2821,0
+PCG_H.US,D,20200729,000000,23.7502,23.7502,23.75,23.75,200,0
+PCG_H.US,D,20200806,000000,23.375,23.375,23.375,23.375,259,0
+PCG_H.US,D,20200811,000000,24,24,24,24,100,0
+PCG_H.US,D,20200812,000000,24,24,24,24,699,0
+PCG_H.US,D,20200814,000000,24.24,24.24,24.24,24.24,100,0
+PCG_H.US,D,20200824,000000,23.05,23.6,22.99,23.6,2457,0
+PCG_H.US,D,20200825,000000,24.05,24.19,24,24.15,44973,0
+PCG_H.US,D,20200826,000000,23.8,23.8,23.25,23.25,2739,0
+PCG_H.US,D,20200827,000000,23.28,23.28,23.26,23.26,545,0
+PCG_H.US,D,20200904,000000,23.253,23.7,23.253,23.6851,2400,0
+PCG_H.US,D,20200908,000000,23.055,23.7,23.055,23.7,6801,0
+PCG_H.US,D,20200909,000000,23.25,23.32,23.25,23.32,200,0
+PCG_H.US,D,20200910,000000,23.7,23.7,23.7,23.7,261,0
+PCG_H.US,D,20200918,000000,24.99,24.99,24.99,24.99,100,0
+PCG_H.US,D,20200922,000000,23.7263,23.89,23.61,23.89,651,0
+PCG_H.US,D,20201002,000000,22.57,22.82,22.57,22.8,1043,0
+PCG_H.US,D,20201007,000000,22.0001,24,22,23,33231,0
+PCG_H.US,D,20201008,000000,23.02,23.3,22.61,23.19,772,0
+PCG_H.US,D,20201009,000000,22.82,22.94,22.82,22.94,637,0
+PCG_H.US,D,20201012,000000,22.98,22.98,22.75,22.76,641,0
+PCG_H.US,D,20201013,000000,22.98,23.74,22.98,22.9977,881,0
+PCG_H.US,D,20201014,000000,23,23,23,23,119,0
+PCG_H.US,D,20201016,000000,23.51,23.51,23.51,23.51,101,0
+PCG_H.US,D,20201019,000000,22.58,23.423,22.57,23.423,579,0
+PCG_H.US,D,20201020,000000,23.43,23.45,23.42,23.42,1077,0
+PCG_H.US,D,20201022,000000,22.57,22.57,22.48,22.53,809,0
+PCG_H.US,D,20201028,000000,22.5,22.5,22.5,22.5,100,0
+PCG_H.US,D,20201111,000000,23.44,23.44,23.44,23.44,200,0
+PCG_H.US,D,20201113,000000,22.5639,22.5639,22.54,22.54,2200,0
+PCG_H.US,D,20201116,000000,22.54,22.54,22.54,22.54,425,0
+PCG_H.US,D,20201117,000000,22.55,22.78,22.5,22.5,3258,0
+PCG_H.US,D,20201118,000000,22.78,22.78,22.53,22.57,950,0
+PCG_H.US,D,20201119,000000,22.625,22.625,22.625,22.625,200,0
+PCG_H.US,D,20201120,000000,22.63,22.63,22.63,22.63,451,0
+PCG_H.US,D,20201123,000000,22.76,22.76,22.76,22.76,100,0
+PCG_H.US,D,20201125,000000,22.75,22.78,22.49,22.49,1403,0
+PCG_H.US,D,20201127,000000,22.78,23.03,22.7794,23.03,703,0
+PCG_H.US,D,20201201,000000,23.03,23.35,23.03,23.35,800,0
+PCG_H.US,D,20201202,000000,23.34,23.34,23.25,23.25,704,0
+PCG_H.US,D,20201203,000000,23.25,23.37,23.25,23.37,300,0
+PCG_H.US,D,20201208,000000,23.99,23.99,23.95,23.95,400,0
+PCG_H.US,D,20201215,000000,23.76,23.76,23.76,23.76,100,0
+PCG_H.US,D,20201230,000000,24.31,24.31,24,24,1479,0
+PCG_H.US,D,20201231,000000,23.25,24.24,23.25,24.18,1401,0
+PCG_H.US,D,20210105,000000,24.33,24.33,24.27,24.27,1143,0
+PCG_H.US,D,20210107,000000,24.26,24.26,24.23,24.23,271,0
+PCG_H.US,D,20210115,000000,23.88,23.88,23.88,23.88,300,0
+PCG_H.US,D,20210126,000000,23.88,24.25,23.88,24.25,3664,0
+PCG_H.US,D,20210201,000000,23.932,24.22,23.932,24.22,202,0
+PCG_H.US,D,20210211,000000,23.2601,23.2601,23.2601,23.2601,390,0
+PCG_H.US,D,20210222,000000,23.25,23.25,22.895,23.01,3583,0
+PCG_H.US,D,20210226,000000,23.7,23.7,23.7,23.7,180,0
+PCG_H.US,D,20210317,000000,22.975,22.975,22.975,22.975,171,0
+PCG_H.US,D,20210318,000000,23.13,23.13,23.13,23.13,253,0
+PCG_H.US,D,20210326,000000,23.01,23.01,23.01,23.01,511,0
+PCG_H.US,D,20210330,000000,23.04,23.04,23.04,23.04,100,0
+PCG_H.US,D,20210331,000000,22.98,22.98,22.98,22.98,100,0
+PCG_H.US,D,20210408,000000,22.19,22.81,22.19,22.8,2815,0
+PCG_H.US,D,20210409,000000,22.01,22.66,22.01,22.66,410,0
+PCG_H.US,D,20210416,000000,22.74,22.74,22.73,22.73,200,0
+PCG_H.US,D,20210419,000000,22.64,22.64,22.64,22.64,1685,0
+PCG_H.US,D,20210422,000000,22.68,22.68,21.16,22.05,1167,0
+PCG_H.US,D,20210423,000000,22.2,22.2,22.2,22.2,100,0
+PCG_H.US,D,20210503,000000,21.57,21.57,21.57,21.57,172,0
+PCG_H.US,D,20210504,000000,22,22.08,22,22.08,6857,0
+PCG_H.US,D,20210505,000000,21.62,22.5,21.62,22.5,302,0
+PCG_H.US,D,20210507,000000,22.04,22.31,22.04,22.31,400,0
+PCG_H.US,D,20210511,000000,22.31,22.31,22.31,22.31,270,0
+PCG_H.US,D,20210514,000000,22.3,22.3,22.3,22.3,283,0
+PCG_H.US,D,20210519,000000,21.99,21.99,21.96,21.96,249,0
+PCG_H.US,D,20210520,000000,22.22,22.22,22.22,22.22,225,0
+PCG_H.US,D,20210521,000000,22.27,22.27,22.27,22.27,100,0
+PCG_H.US,D,20210524,000000,21.22,21.22,21.22,21.22,202,0
+PCG_H.US,D,20210525,000000,21.7,21.7,21.7,21.7,199,0
+PCG_H.US,D,20210526,000000,22.15,23.12,21.5101,21.5101,2344,0
+PCG_H.US,D,20210527,000000,22.65,22.87,22.39,22.39,3686,0
+PCG_H.US,D,20210601,000000,22.95,22.95,22.65,22.675,1925,0
+PCG_H.US,D,20210603,000000,22.9,22.9,22.9,22.9,2485,0
+PCG_H.US,D,20210607,000000,22.65,22.65,22.65,22.65,1099,0
+PCG_H.US,D,20210608,000000,22.5,22.5,22.5,22.5,220,0
+PCG_H.US,D,20210609,000000,22.4899,22.49,22.4899,22.49,3331,0
+PCG_H.US,D,20210610,000000,22.5,22.56,21.63,22.01,10026,0
+PCG_H.US,D,20210611,000000,22.05,22.05,22.05,22.05,230,0
+PCG_H.US,D,20210614,000000,22.1,22.1,22.1,22.1,151,0
+PCG_H.US,D,20210615,000000,22.11,22.11,22.1,22.1,1213,0
+PCG_H.US,D,20210624,000000,22.54,22.54,22.5,22.5,1251,0
+PCG_H.US,D,20210628,000000,22.14,22.14,22.1,22.1,1205,0
+PCG_H.US,D,20210630,000000,22.99,23.09,22.86,22.86,2501,0
+PCG_H.US,D,20210706,000000,23.79,23.79,23,23,900,0
+PCG_H.US,D,20210708,000000,23.62,23.64,23.21,23.64,902,0
+PCG_H.US,D,20210713,000000,23.19,23.19,23.19,23.19,100,0
+PCG_H.US,D,20210719,000000,23.05,23.1,23.05,23.09,800,0
+PCG_H.US,D,20210726,000000,23.01,23.0101,22.8,22.8,3600,0
+PCG_H.US,D,20210728,000000,22.75,22.77,22.75,22.77,590,0
+PCG_H.US,D,20210730,000000,22.6,22.6,22.6,22.6,100,0
+PCG_H.US,D,20210803,000000,22.4,22.4,22.4,22.4,125,0
+PCG_H.US,D,20210805,000000,22.41,22.41,22.2,22.3,1600,0
+PCG_H.US,D,20210806,000000,22.2001,22.6,21.17,21.79,7379,0
+PCG_H.US,D,20210809,000000,21.46,21.4601,21,21.1,2868,0
+PCG_H.US,D,20210810,000000,21.46,21.7,21.435,21.53,13534,0
+PCG_H.US,D,20210811,000000,21.75,21.75,21.55,21.55,403,0
+PCG_H.US,D,20210813,000000,21.8717,21.881,21.68,21.68,1910,0
+PCG_H.US,D,20210816,000000,21.5,21.7,21.5,21.58,2203,0
+PCG_H.US,D,20210817,000000,21.645,21.77,21.645,21.75,2096,0
+PCG_H.US,D,20210818,000000,21.75,21.75,21.75,21.75,9445,0
+PCG_H.US,D,20210820,000000,21.5586,21.5586,21.5586,21.5586,246,0
+PCG_H.US,D,20210823,000000,21.56,21.56,21.505,21.55,702,0
+PCG_H.US,D,20210825,000000,21.6,21.6,21.4288,21.4288,901,0
+PCG_H.US,D,20210826,000000,21.46,21.46,21.46,21.46,203,0
+PCG_H.US,D,20210827,000000,21.38,21.5,21.04,21.44,1038,0
+PCG_H.US,D,20210831,000000,21.44,21.5,21.43,21.5,1213,0
+PCG_H.US,D,20210901,000000,21.49,21.5,21.49,21.5,700,0
+PCG_H.US,D,20210902,000000,20.88,21.49,20.88,21.49,1234,0
+PCG_H.US,D,20210908,000000,21.1763,21.4877,21.1763,21.35,8250,0
+PCG_H.US,D,20210909,000000,20.96,21.06,20.96,21.06,398,0
+PCG_H.US,D,20210910,000000,21.07,21.08,21.02,21.07,3193,0
+PCG_H.US,D,20210913,000000,21.4,21.4,21.4,21.4,7102,0
+PCG_H.US,D,20210916,000000,21.97,22.0109,21.97,22.0109,438,0
+PCG_H.US,D,20210917,000000,22.19,22.19,22.04,22.04,438,0
+PCG_H.US,D,20210920,000000,21.746,21.746,21.746,21.746,363,0
+PCG_H.US,D,20210921,000000,21.4999,21.4999,21.4999,21.4999,278,0
+PCG_H.US,D,20210922,000000,21.21,21.5,21.21,21.5,1018,0
+PCG_H.US,D,20210923,000000,21.06,21.4,21,21.4,1069,0
+PCG_H.US,D,20210924,000000,21,21.25,20.9501,21.02,1413,0
+PCG_H.US,D,20210927,000000,21,21,20.95,20.95,962,0
+PCG_H.US,D,20210928,000000,20.9,20.9,20.88,20.9,925,0
+PCG_H.US,D,20210930,000000,21.3183,21.3183,21.3183,21.3183,947,0
+PCG_H.US,D,20211004,000000,20.95,22.42,20.65,20.65,1147,0
+PCG_H.US,D,20211007,000000,21.12,21.12,21.05,21.05,787,0
+PCG_H.US,D,20211012,000000,22.36,22.36,21.71,21.97,869,0
+PCG_H.US,D,20211014,000000,21.03,21.03,21.03,21.03,1706,0
+PCG_H.US,D,20211020,000000,21.4,21.4,21.4,21.4,278,0
+PCG_H.US,D,20211025,000000,21.5,21.5375,21.5,21.5375,1919,0
+PCG_H.US,D,20211027,000000,21.56,22.05,21.53,21.9735,3273,0
+PCG_H.US,D,20211028,000000,22.32,24.93,22.2656,23.6,4179,0
+PCG_H.US,D,20211029,000000,23.05,23.05,22.45,22.45,1856,0
+PCG_H.US,D,20211101,000000,23.94,23.94,23.94,23.94,500,0
+PCG_H.US,D,20211102,000000,22.35,22.75,22.35,22.75,1790,0
+PCG_H.US,D,20211103,000000,22.8654,22.8654,22.8654,22.8654,1566,0
+PCG_H.US,D,20211104,000000,23.02,23.02,22.88,23,1304,0
+PCG_H.US,D,20211109,000000,22.9399,22.94,22.9399,22.9399,1267,0
+PCG_H.US,D,20211110,000000,22.14,22.14,22,22,248,0
+PCG_H.US,D,20211115,000000,22.4,22.45,22.4,22.45,422,0
+PCG_H.US,D,20211116,000000,22.1,23.28,22.1,23.06,500,0
+PCG_H.US,D,20211117,000000,22.75,23.49,22.75,23.48,935,0
+PCG_H.US,D,20211119,000000,21.77,21.77,21.77,21.77,198,0
+PCG_H.US,D,20211122,000000,21.83,21.83,21.83,21.83,202,0
+PCG_H.US,D,20211123,000000,21.75,22.25,21.75,22.25,302,0
+PCG_H.US,D,20211124,000000,21.78,21.9,21.78,21.9,885,0
+PCG_H.US,D,20211129,000000,22,22,22,22,395,0
+PCG_H.US,D,20211130,000000,21.85,21.85,21.83,21.83,304,0
+PCG_H.US,D,20211201,000000,22,22,22,22,204,0
+PCG_H.US,D,20211202,000000,22.05,22.05,22,22,518,0
+PCG_H.US,D,20211203,000000,22.95,22.95,22,22,1300,0
+PCG_H.US,D,20211206,000000,22,22,22,22,158,0
+PCG_H.US,D,20211207,000000,22,22.0001,22,22.0001,1679,0
+PCG_H.US,D,20211208,000000,22.1,22.5,22.1,22.11,1920,0
+PCG_H.US,D,20211209,000000,22.2,22.2,22.2,22.2,101,0
+PCG_H.US,D,20211215,000000,22,22.9062,22,22.9062,239,0
+PCG_H.US,D,20211217,000000,22,22,22,22,200,0
+PCG_H.US,D,20211227,000000,23.36,23.39,23.36,23.39,350,0
+PCG_H.US,D,20211231,000000,23.215,23.215,23.15,23.1501,1004,0
+PCG_H.US,D,20220104,000000,23.25,23.25,23.25,23.25,121,0
+PCG_H.US,D,20220111,000000,22.875,23.0999,22.5,22.6,4286,0
+PCG_H.US,D,20220113,000000,22.435,22.5002,22.42,22.5,1470,0
+PCG_H.US,D,20220114,000000,22.599,22.599,22.49,22.4999,6594,0
+PCG_H.US,D,20220119,000000,22.88,22.89,22.88,22.89,500,0
+PCG_H.US,D,20220127,000000,22.65,22.65,22.24,22.5,1348,0
+PCG_H.US,D,20220131,000000,23.09,23.1,23.09,23.1,476,0
+PCG_H.US,D,20220201,000000,23.1,23.28,23.1,23.28,413,0
+PCG_H.US,D,20220202,000000,22.45,22.45,22.45,22.45,136,0
+PCG_H.US,D,20220210,000000,23.28,26.75,23.28,24.95,71837,0
+PCG_H.US,D,20220211,000000,25.58,25.58,25.2188,25.2188,500,0
+PCG_H.US,D,20220215,000000,25.04,25.15,24.88,25.15,812,0
+PCG_H.US,D,20220216,000000,24.79,25,23.95,24.4,14413,0
+PCG_H.US,D,20220218,000000,25,25,25,25,1500,0
+PCG_H.US,D,20220223,000000,24.4,24.4,24.25,24.25,1040,0
+PCG_H.US,D,20220224,000000,24.3,24.3,24.3,24.3,684,0
+PCG_H.US,D,20220303,000000,23.38,24.25,22.51,24,1820,0
+PCG_H.US,D,20220304,000000,23.83,23.83,23.75,23.75,5462,0
+PCG_H.US,D,20220309,000000,24.8999,24.8999,24,24,5541,0
+PCG_H.US,D,20220310,000000,24.4999,24.5,23.94,24,3500,0
+PCG_H.US,D,20220314,000000,24.29,24.29,24.1,24.1,1501,0
+PCG_H.US,D,20220315,000000,24.3,24.3,24.3,24.3,851,0
+PCG_H.US,D,20220316,000000,24.5,24.5,24.5,24.5,300,0
+PCG_H.US,D,20220321,000000,24.3,24.3,24.3,24.3,349,0
+PCG_H.US,D,20220324,000000,24.89,24.89,24.89,24.89,241,0
+PCG_H.US,D,20220328,000000,24.16,24.16,24.13,24.13,401,0
+PCG_H.US,D,20220329,000000,24.11,24.18,24.11,24.15,719,0
+PCG_H.US,D,20220330,000000,24.15,24.15,24.15,24.15,200,0
+PCG_H.US,D,20220401,000000,24.9,24.9,24.625,24.625,777,0
+PCG_H.US,D,20220405,000000,24.8,24.8,24.8,24.8,101,0
+PCG_H.US,D,20220407,000000,24.85,25.2499,24.175,24.175,6305,0
+PCG_H.US,D,20220408,000000,25.2463,25.67,25.16,25.2,1200,0
+PCG_H.US,D,20220414,000000,25.1696,25.1696,25.1696,25.1696,115,0
+PCG_H.US,D,20220418,000000,25,25,25,25,350,0
+PCG_H.US,D,20220420,000000,24.875,24.875,24.875,24.875,150,0
+PCG_H.US,D,20220426,000000,24.15,24.4,24.12,24.4,949,0
+PCG_H.US,D,20220427,000000,24.4,24.4,24.4,24.4,365,0
+PCG_H.US,D,20220428,000000,21,21.7,20.42,20.57,1152,0
+PCG_H.US,D,20220429,000000,20.6,20.6,20.6,20.6,210,0
+PCG_H.US,D,20220503,000000,19.97,20,19.97,20,423,0
+PCG_H.US,D,20220506,000000,18.9414,18.9414,18.9414,18.9414,721,0
+PCG_H.US,D,20220510,000000,18.7633,18.7633,17.6247,17.6247,932,0
+PCG_H.US,D,20220511,000000,18.11,18.89,18.11,18.245,2001,0
+PCG_H.US,D,20220512,000000,18.9,18.9,18.9,18.9,114,0
+PCG_H.US,D,20220513,000000,18.5,18.5,18.5,18.5,369,0
+PCG_H.US,D,20220516,000000,17.9269,18.13,17.9269,18.0995,2799,0
+PCG_H.US,D,20220518,000000,18.45,18.45,18,18,1789,0
+PCG_H.US,D,20220520,000000,18.5,18.99,17.758,18.99,1783,0
+PCG_H.US,D,20220525,000000,18.38,18.38,18.38,18.38,111,0
+PCG_H.US,D,20220526,000000,18.0901,18.2,18.0901,18.15,590,0
+PCG_H.US,D,20220527,000000,18.195,18.2,18.195,18.2,867,0
+PCG_H.US,D,20220531,000000,18.24,18.24,18.23,18.23,401,0
+PCG_H.US,D,20220603,000000,17.52,17.63,17.52,17.63,501,0
+PCG_H.US,D,20220609,000000,17.51,17.51,17.51,17.51,255,0
+PCG_H.US,D,20220615,000000,17.43,17.43,17.43,17.43,200,0
+PCG_H.US,D,20220617,000000,17.43,17.44,17.43,17.44,405,0
+PCG_H.US,D,20220622,000000,17.8085,17.8085,17.8085,17.8085,947,0
+PCG_H.US,D,20220705,000000,18.24,18.24,18.24,18.24,236,0
+PCG_H.US,D,20220706,000000,17.05,17.48,17.01,17.3,1984,0
+PCG_H.US,D,20220707,000000,17.14,17.14,16.66,16.66,534,0
+PCG_H.US,D,20220708,000000,17.5,17.5,17.5,17.5,320,0
+PCG_H.US,D,20220712,000000,17.5,17.5,17.5,17.5,400,0
+PCG_H.US,D,20220713,000000,17.7701,17.7701,17.7701,17.7701,223,0
+PCG_H.US,D,20220721,000000,17.5,18.22,17.5,18.22,200,0
+PCG_H.US,D,20220722,000000,17.74,17.74,17.74,17.74,100,0
+PCG_H.US,D,20220802,000000,18,18.25,18,18.25,300,0
+PCG_H.US,D,20220808,000000,18.2499,18.25,17.93,17.93,311,0
+PCG_H.US,D,20220815,000000,17.9537,17.9537,17.9537,17.9537,129,0
+PCG_H.US,D,20220817,000000,18.2499,18.2499,18.2499,18.2499,1006,0
+PCG_H.US,D,20220823,000000,18.15,18.25,18.15,18.25,1199,0
+PCG_H.US,D,20220825,000000,17.71,17.763,17.71,17.763,3090,0
+PCG_H.US,D,20220902,000000,18.2,18.2,18.2,18.2,100,0
+PCG_H.US,D,20220909,000000,18.25,18.3499,17.85,17.85,2193,0
+PCG_H.US,D,20220912,000000,18.25,18.25,18.25,18.25,300,0
+PCG_H.US,D,20220915,000000,18.03,18.25,18.03,18.25,1230,0
+PCG_H.US,D,20220916,000000,17.75,17.75,17.75,17.75,273,0
+PCG_H.US,D,20220921,000000,17.21,17.21,17.21,17.21,102,0
+PCG_H.US,D,20220926,000000,17.5,17.5,17.21,17.2607,1470,0
+PCG_H.US,D,20220929,000000,16.61,16.61,16.41,16.41,2671,0
+PCG_H.US,D,20220930,000000,17.5,17.5,17.5,17.5,152,0
+PCG_H.US,D,20221027,000000,16.65,18.15,16.5,16.7,10087,0
+PCG_H.US,D,20221028,000000,17.46,17.9,16.91,16.91,5998,0
+PCG_H.US,D,20221031,000000,17.64,18,16.26,16.4,3608,0
+PCG_H.US,D,20221102,000000,16.07,16.07,16.07,16.07,182,0
+PCG_H.US,D,20221107,000000,16.08,16.08,16.07,16.07,1055,0
+PCG_H.US,D,20221109,000000,16.2315,16.2315,16.2315,16.2315,271,0
+PCG_H.US,D,20221114,000000,16.85,16.99,16.85,16.99,530,0
+PCG_H.US,D,20221115,000000,16.5,16.5,16.5,16.5,733,0
+PCG_H.US,D,20221116,000000,15.88,16.5,15.88,16.5,1555,0
+PCG_H.US,D,20221122,000000,16.5,16.5,16.4999,16.4999,400,0
+PCG_H.US,D,20221128,000000,15.911,15.911,15.911,15.911,201,0
+PCG_H.US,D,20221130,000000,16,16.5,16,16.5,1610,0
+PCG_H.US,D,20221209,000000,16,16,16,16,105,0
+PCG_H.US,D,20221212,000000,15.93,15.93,15.93,15.93,110,0
+PCG_H.US,D,20221216,000000,16.44,16.45,16.44,16.45,505,0
+PCG_H.US,D,20221227,000000,15.88,15.88,15,15.21,747,0
+PCG_H.US,D,20221228,000000,15.2,15.25,15.19,15.25,1301,0
+PCG_H.US,D,20221229,000000,16.3,16.3,16.1401,16.1401,1768,0
+PCG_H.US,D,20221230,000000,16.25,16.25,16.25,16.25,4002,0
+PCG_H.US,D,20230105,000000,16.25,16.45,16.25,16.45,807,0
+PCG_H.US,D,20230109,000000,16.2,16.325,16.2,16.325,300,0
+PCG_H.US,D,20230110,000000,16.4499,17.95,16.3,17.95,1126,0
+PCG_H.US,D,20230111,000000,16.7,19.5,16.7,18.4,5595,0
+PCG_H.US,D,20230112,000000,17.32,17.32,16.58,16.58,500,0
+PCG_H.US,D,20230113,000000,16.85,16.85,16.85,16.85,110,0
+PCG_H.US,D,20230117,000000,16.86,16.86,16.85,16.85,225,0
+PCG_H.US,D,20230118,000000,16.73,16.73,16.68,16.68,830,0
+PCG_H.US,D,20230123,000000,16.68,16.8,16.51,16.8,1209,0
+PCG_H.US,D,20230124,000000,16.77,17.2999,16.77,17.2999,940,0
+PCG_H.US,D,20230126,000000,17.29,17.29,17.26,17.26,505,0
+PCG_H.US,D,20230127,000000,17.25,17.29,16.57,16.75,860,0
+PCG_H.US,D,20230130,000000,16.52,16.6,16.51,16.6,1065,0
+PCG_H.US,D,20230202,000000,17.3,17.4,17.09,17.09,2160,0
+PCG_H.US,D,20230203,000000,16.75,17.6,16.75,17.55,7399,0
+PCG_H.US,D,20230206,000000,17.5,17.98,17.11,17.15,7190,0
+PCG_H.US,D,20230210,000000,16.76,16.77,16.75,16.76,2394,0
+PCG_H.US,D,20230214,000000,16.75,16.75,16.75,16.75,451,0
+PCG_H.US,D,20230215,000000,16.75,16.75,16.75,16.75,2058,0
+PCG_H.US,D,20230216,000000,16.47,16.47,16.47,16.47,566,0
+PCG_H.US,D,20230223,000000,16.51,16.51,16.51,16.51,200,0
+PCG_H.US,D,20230224,000000,16.59,16.59,16.59,16.59,101,0
+PCG_H.US,D,20230228,000000,16.8,16.8,16.8,16.8,196,0
+PCG_H.US,D,20230301,000000,16.8,16.85,16.8,16.85,980,0
+PCG_H.US,D,20230302,000000,16.8,16.8,16.8,16.8,704,0
+PCG_H.US,D,20230306,000000,16.5499,16.5499,16.5499,16.5499,302,0
+PCG_H.US,D,20230314,000000,16.3,16.3,16.3,16.3,270,0
+PCG_H.US,D,20230322,000000,16.3,16.3,16.3,16.3,100,0
+PCG_H.US,D,20230323,000000,16.3,16.3,16.3,16.3,106,0
+PCG_H.US,D,20230324,000000,16.3,16.3,16.3,16.3,100,0
+PCG_H.US,D,20230327,000000,17.278,17.278,16.3,16.3,1950,0
+PCG_H.US,D,20230328,000000,17.1,17.1,17.1,17.1,1766,0
+PCG_H.US,D,20230329,000000,16.3,16.4587,16.3,16.4587,812,0
+PCG_H.US,D,20230330,000000,16.595,16.595,16.13,16.14,2306,0
+PCG_H.US,D,20230331,000000,16.52,16.9,16.52,16.9,2867,0
+PCG_H.US,D,20230404,000000,17.1,17.1,16.07,17,6841,0
+PCG_H.US,D,20230412,000000,17.35,18.59,16.52,16.6,1300,0
+PCG_H.US,D,20230413,000000,16.13,16.13,16.13,16.13,309,0
+PCG_H.US,D,20230414,000000,16.52,16.52,16.13,16.13,2007,0
+PCG_H.US,D,20230417,000000,16.3,16.3,16.25,16.27,375,0
+PCG_H.US,D,20230418,000000,16.7225,16.7225,16.7225,16.7225,350,0
+PCG_H.US,D,20230419,000000,17.49,17.49,17.49,17.49,625,0
+PCG_H.US,D,20230420,000000,17.502,17.502,17.502,17.502,1000,0
+PCG_H.US,D,20230424,000000,17.51,17.51,16.525,16.77,3610,0
+PCG_H.US,D,20230425,000000,16.52,16.62,16.52,16.52,2263,0
+PCG_H.US,D,20230426,000000,16.89,17.57,16.52,16.52,2203,0
+PCG_H.US,D,20230428,000000,16,16,16,16,100,0
+PCG_H.US,D,20230501,000000,16,16,16,16,443,0
+PCG_H.US,D,20230502,000000,16.01,16.01,15.24,15.25,4165,0
+PCG_H.US,D,20230503,000000,15.66,15.66,15.33,15.33,1792,0
+PCG_H.US,D,20230504,000000,15.41,15.41,15.41,15.41,364,0
+PCG_H.US,D,20230505,000000,15.56,15.87,15.51,15.77,2038,0
+PCG_H.US,D,20230508,000000,15.73,15.8,15.73,15.8,210,0
+PCG_H.US,D,20230509,000000,15.8,16.03,15.8,16.03,227,0
+PCG_H.US,D,20230510,000000,15.81,15.99,15.81,15.99,1811,0
+PCG_H.US,D,20230512,000000,16.9698,16.9698,16.9698,16.9698,1053,0
+PCG_H.US,D,20230515,000000,15.8,15.82,15.75,15.8,1715,0
+PCG_H.US,D,20230516,000000,15.99,16.4125,15.99,16.4125,2068,0
+PCG_H.US,D,20230517,000000,16.2,16.4,15.75,15.75,3004,0
+PCG_H.US,D,20230518,000000,15.855,16,15.77,15.82,3240,0
+PCG_H.US,D,20230519,000000,15.77,16.4,15.77,15.78,3000,0
+PCG_H.US,D,20230523,000000,15.95,16,15.95,16,525,0
+PCG_H.US,D,20230524,000000,15.77,15.8,15.77,15.8,658,0
+PCG_H.US,D,20230525,000000,15.925,16.69,15.77,16.3488,3050,0
+PCG_H.US,D,20230526,000000,15.77,15.77,15.77,15.77,1100,0
+PCG_H.US,D,20230531,000000,15.22,15.64,15.22,15.64,597,0
+PCG_H.US,D,20230601,000000,15.604,15.77,15.25,15.77,805,0
+PCG_H.US,D,20230602,000000,15.95,15.95,15.51,15.51,563,0
+PCG_H.US,D,20230605,000000,15.6,15.6,15.6,15.6,100,0
+PCG_H.US,D,20230607,000000,15.6,15.6,15.6,15.6,329,0
+PCG_H.US,D,20230608,000000,15.7558,15.7558,15.75,15.75,2000,0
+PCG_H.US,D,20230612,000000,16.0136,16.0136,16.0136,16.0136,992,0
+PCG_H.US,D,20230621,000000,15.25,15.37,15.21,15.37,524,0
+PCG_H.US,D,20230623,000000,15.775,15.775,15.55,15.55,200,0
+PCG_H.US,D,20230627,000000,15.5,15.875,15.24,15.24,2293,0
+PCG_H.US,D,20230630,000000,15.73,15.73,15.73,15.73,163,0
+PCG_H.US,D,20230703,000000,15.74,15.74,15.74,15.74,142,0
+PCG_H.US,D,20230705,000000,15.8,15.88,15.8,15.88,400,0
+PCG_H.US,D,20230706,000000,15.74,15.74,15.74,15.74,800,0
+PCG_H.US,D,20230713,000000,15.7,15.7,15.7,15.7,294,0
+PCG_H.US,D,20230717,000000,15.7,15.7,15.67,15.67,400,0
+PCG_H.US,D,20230720,000000,15.5199,15.5199,15.5199,15.5199,256,0
+PCG_H.US,D,20230721,000000,15.52,15.52,15.52,15.52,550,0
+PCG_H.US,D,20230724,000000,15.55,15.55,15.55,15.55,1100,0
+PCG_H.US,D,20230726,000000,15.415,15.52,15.415,15.5199,900,0
+PCG_H.US,D,20230728,000000,15.725,16.44,15.625,15.625,4300,0
+PCG_H.US,D,20230801,000000,15.52,15.52,15.52,15.52,351,0
+PCG_H.US,D,20230803,000000,15.55,15.65,15.55,15.65,369,0
+PCG_H.US,D,20230804,000000,15.75,15.75,15.75,15.75,100,0
+PCG_H.US,D,20230807,000000,15.85,15.88,15.85,15.88,1000,0
+PCG_H.US,D,20230809,000000,15.5799,15.58,15.52,15.5799,4303,0
+PCG_H.US,D,20230810,000000,15.51,15.52,15.51,15.52,1503,0
+PCG_H.US,D,20230818,000000,15.79,15.79,15.79,15.79,125,0
+PCG_H.US,D,20230822,000000,15.15,15.15,15.15,15.15,626,0
+PCG_H.US,D,20230823,000000,15.07,15.1,15.05,15.05,1607,0
+PCG_H.US,D,20230824,000000,15.0201,15.0201,14.86,14.86,701,0
+PCG_H.US,D,20230825,000000,15.25,15.25,15.25,15.25,400,0
+PCG_H.US,D,20230828,000000,15.25,15.25,15.25,15.25,1600,0
+PCG_H.US,D,20230831,000000,15.3,15.3,15.3,15.3,240,0
+PCG_H.US,D,20230905,000000,15.3,15.3,15.3,15.3,1350,0
+PCG_H.US,D,20230907,000000,14.82,15,14.82,15,830,0
+PCG_H.US,D,20230908,000000,15.25,15.25,15.25,15.25,601,0
+PCG_H.US,D,20230912,000000,15.25,15.25,15.25,15.25,1300,0
+PCG_H.US,D,20230921,000000,15.31,15.31,14.95,14.95,350,0
+PCG_H.US,D,20230926,000000,14.95,14.95,14.95,14.95,195,0
+PCG_H.US,D,20230929,000000,14.95,15.59,14.9,15.59,1600,0
+PCG_H.US,D,20231002,000000,14.75,14.8,14.73,14.8,2061,0
+PCG_H.US,D,20231003,000000,14.9,15,14.5,15,430,0
+PCG_H.US,D,20231004,000000,14.45,14.45,14.09,14.09,355,0
+PCG_H.US,D,20231009,000000,14.26,14.26,14.26,14.26,100,0
+PCG_H.US,D,20231010,000000,14.5,14.5,14.5,14.5,100,0
+PCG_H.US,D,20231011,000000,14.26,14.5,14.26,14.5,698,0
+PCG_H.US,D,20231017,000000,14.75,14.75,14.5,14.625,1011,0
+PCG_H.US,D,20231019,000000,14.65,14.65,14.65,14.65,225,0
+PCG_H.US,D,20231023,000000,14.5,14.5,14.5,14.5,841,0
+PCG_H.US,D,20231025,000000,14.5,14.5,14.5,14.5,2118,0
+PCG_H.US,D,20231026,000000,14.75,14.94,14.75,14.75,2024,0
+PCG_H.US,D,20231030,000000,14.75,14.75,14.75,14.75,3500,0
+PCG_H.US,D,20231031,000000,14.73,14.73,14.7,14.7,200,0
+PCG_H.US,D,20231113,000000,14.5,14.5,14.21,14.2201,2751,0
+PCG_H.US,D,20231116,000000,14.21,14.21,14.21,14.21,613,0
+PCG_H.US,D,20231128,000000,14.24,14.24,14.24,14.24,308,0
+PCG_H.US,D,20231130,000000,14.88,15.64,14.74,14.74,5321,0
+PCG_H.US,D,20231201,000000,15.08,15.3924,15.08,15.39,1349,0
+PCG_H.US,D,20231204,000000,14.99,14.99,14.51,14.51,3220,0
+PCG_H.US,D,20231205,000000,14.6,14.8277,14.3,14.5,6352,0
+PCG_H.US,D,20231206,000000,14.51,15.1,14.51,14.81,17582,0
+PCG_H.US,D,20231207,000000,14.5,14.665,14.45,14.45,8198,0
+PCG_H.US,D,20231208,000000,14.53,14.53,14.53,14.53,206,0
+PCG_H.US,D,20231211,000000,14.5,14.5,14.5,14.5,496,0
+PCG_H.US,D,20231212,000000,14.5,14.51,14.49,14.5,3130,0
+PCG_H.US,D,20231213,000000,14.51,14.52,14.46,14.46,3017,0
+PCG_H.US,D,20231214,000000,14.63,14.63,14.54,14.54,8861,0
+PCG_H.US,D,20231215,000000,14.51,14.66,14.51,14.57,17301,0
+PCG_H.US,D,20231218,000000,14.7,14.8799,14.66,14.75,7195,0
+PCG_H.US,D,20231219,000000,14.76,14.77,14.76,14.76,4484,0
+PCG_H.US,D,20231220,000000,14.8,14.8743,14.75,14.75,12891,0
+PCG_H.US,D,20231221,000000,14.76,14.76,14.71,14.71,6358,0
+PCG_H.US,D,20231222,000000,14.85,14.88,14.71,14.81,12131,0
+PCG_H.US,D,20231226,000000,14.75,14.945,14.75,14.945,5508,0
+PCG_H.US,D,20231227,000000,14.85,14.98,14.75,14.9,11164,0
+PCG_H.US,D,20231228,000000,14.77,15.04,14.77,14.84,6207,0
+PCG_H.US,D,20231229,000000,14.93,15.25,14.92,15.14,3534,0
+PCG_H.US,D,20240102,000000,15.1,15.24,15.1,15.24,800,0
+PCG_H.US,D,20240103,000000,15.24,15.29,15.23,15.29,702,0
+PCG_H.US,D,20240104,000000,15.48,15.52,15.48,15.52,1309,0
+PCG_H.US,D,20240105,000000,15.5301,15.88,15.53,15.6936,4413,0
+PCG_H.US,D,20240108,000000,15.86,15.86,15.75,15.75,2524,0
+PCG_H.US,D,20240109,000000,15.96,15.96,15.96,15.96,121,0
+PCG_H.US,D,20240110,000000,15.95,15.95,15.85,15.85,921,0
+PCG_H.US,D,20240111,000000,15.89,15.9,15.8,15.8,2034,0
+PCG_H.US,D,20240112,000000,15.94,15.99,15.94,15.99,551,0
+PCG_H.US,D,20240116,000000,15.9,15.9,15.88,15.9,800,0
+PCG_H.US,D,20240118,000000,16.486,16.486,16.486,16.486,305,0
+PCG_H.US,D,20240122,000000,16.49,16.49,16.45,16.45,828,0
+PCG_H.US,D,20240123,000000,16.5,16.5,16.2,16.35,1843,0
+PCG_H.US,D,20240124,000000,16.32,16.69,16.32,16.69,700,0
+PCG_H.US,D,20240125,000000,16.71,16.71,16.7,16.7,885,0
+PCG_H.US,D,20240129,000000,16.7,16.7,16.65,16.65,795,0
+PCG_H.US,D,20240130,000000,16.64,16.64,16.4,16.4999,1521,0
+PCG_H.US,D,20240131,000000,16.23,16.4,16.23,16.3629,3205,0
+PCG_H.US,D,20240201,000000,16.3999,17.1936,16.37,16.9688,3748,0
+PCG_H.US,D,20240202,000000,16.94,16.94,16.94,16.94,323,0
+PCG_H.US,D,20240205,000000,18.39,18.39,17.15,17.15,705,0
+PCG_H.US,D,20240207,000000,17.01,17.01,16.88,16.88,1420,0
+PCG_H.US,D,20240208,000000,17.0674,17.0674,17.0674,17.0674,717,0
+PCG_H.US,D,20240212,000000,16.61,17.07,16.6016,17.07,1960,0
+PCG_H.US,D,20240213,000000,16.705,16.705,16.55,16.55,435,0
+PCG_H.US,D,20240215,000000,16.9,17.05,16.71,16.71,791,0
+PCG_H.US,D,20240216,000000,16.834,16.834,16.6001,16.6001,479,0
+PCG_H.US,D,20240220,000000,16.8,17.076,16.55,16.75,2699,0
+PCG_H.US,D,20240227,000000,17.195,17.25,16.9028,17.25,2490,0
+PCG_H.US,D,20240228,000000,17.23,17.24,17.22,17.24,500,0
+PCG_H.US,D,20240304,000000,16.82,16.93,16.7719,16.93,1348,0
+PCG_H.US,D,20240305,000000,16.95,16.95,16.8037,16.8037,2766,0
+PCG_H.US,D,20240307,000000,16.88,16.88,16.88,16.88,253,0
+PCG_H.US,D,20240308,000000,17.1199,17.1199,17.1199,17.1199,700,0
+PCG_H.US,D,20240311,000000,17.2,17.2,17.13,17.13,701,0
+PCG_H.US,D,20240312,000000,16.9895,16.9895,16.9895,16.9895,602,0
+PCG_H.US,D,20240315,000000,16.9,16.9,16.9,16.9,340,0
+PCG_H.US,D,20240318,000000,17.2,17.2,17.2,17.2,600,0
+PCG_H.US,D,20240319,000000,16.98,16.98,16.98,16.98,220,0
+PCG_H.US,D,20240322,000000,17.15,17.15,17.15,17.15,488,0
+PCG_H.US,D,20240326,000000,17.15,17.15,17.15,17.15,100,0
+PCG_H.US,D,20240327,000000,17.19,17.19,16.8588,16.95,3540,0
+PCG_H.US,D,20240401,000000,16.95,16.95,16.95,16.95,736,0
+PCG_H.US,D,20240403,000000,17.15,17.2,17.15,17.2,1125,0
+PCG_H.US,D,20240404,000000,17.2,17.2,17.2,17.2,1000,0
+PCG_H.US,D,20240408,000000,16.86,16.86,16.84,16.85,4515,0
+PCG_H.US,D,20240410,000000,16.8,16.8,16.2982,16.2982,5034,0
+PCG_H.US,D,20240411,000000,16.35,16.35,16.35,16.35,476,0
+PCG_H.US,D,20240412,000000,16.3,16.6,16.3,16.55,7611,0
+PCG_H.US,D,20240415,000000,16.4,16.4715,16.3,16.3,8753,0
+PCG_H.US,D,20240416,000000,16.7843,16.7843,16.7843,16.7843,1001,0
+PCG_H.US,D,20240418,000000,16.4458,16.4458,16.43,16.4301,1387,0
+PCG_H.US,D,20240424,000000,16.66,16.66,16.66,16.66,205,0
+PCG_H.US,D,20240429,000000,16.2864,16.2864,16.2864,16.2864,561,0
+PCG_H.US,D,20240430,000000,16.21,16.21,16.21,16.21,157,0
+PCG_H.US,D,20240501,000000,16.35,16.35,16.35,16.35,143,0
+PCG_H.US,D,20240502,000000,16.5,16.57,16.5,16.5698,1525,0
+PCG_H.US,D,20240506,000000,16.57,16.57,16.57,16.57,838,0
+PCG_H.US,D,20240507,000000,16.35,16.6,16.35,16.6,5783,0
+PCG_H.US,D,20240508,000000,16.6,16.6,16.36,16.36,2942,0
+PCG_H.US,D,20240509,000000,16.59,16.6,16.59,16.6,1003,0
+PCG_H.US,D,20240513,000000,16.45,16.57,16.3741,16.54,1203,0
+PCG_H.US,D,20240514,000000,16.57,18.2,16.57,16.9,9665,0
+PCG_H.US,D,20240515,000000,17.3,17.5,17.3,17.3,4130,0
+PCG_H.US,D,20240516,000000,17.1,17.1,16.4,16.65,2581,0
+PCG_H.US,D,20240520,000000,16.68,16.68,16.6,16.68,1810,0
+PCG_H.US,D,20240521,000000,17,17,17,17,702,0
+PCG_H.US,D,20240522,000000,16.98,16.98,16.98,16.98,4880,0
+PCG_H.US,D,20240528,000000,17.2,17.2,17.19,17.19,660,0
+PCG_H.US,D,20240603,000000,17.2,17.2,17.2,17.2,300,0
+PCG_H.US,D,20240610,000000,16.8,16.8,16.8,16.8,433,0
+PCG_H.US,D,20240611,000000,16.99,17.5,16.99,17.5,1288,0
+PCG_H.US,D,20240612,000000,17.5,17.5,17.4999,17.4999,363,0
+PCG_H.US,D,20240620,000000,17.49,17.49,17.49,17.49,784,0
+PCG_H.US,D,20240624,000000,17.49,17.49,17.49,17.49,1281,0
+PCG_H.US,D,20240627,000000,17.5,17.5,17.49,17.49,732,0
+PCG_H.US,D,20240703,000000,17.49,17.49,17.4898,17.4898,1025,0
+PCG_H.US,D,20240705,000000,17.49,17.49,17.49,17.49,346,0
+PCG_H.US,D,20240708,000000,16.98,17.05,16.98,17.05,613,0
+PCG_H.US,D,20240709,000000,16.66,16.9277,16.61,16.9276,1979,0
+PCG_H.US,D,20240711,000000,16.8188,16.8188,16.8188,16.8188,100,0
+PCG_H.US,D,20240712,000000,16.61,16.61,16.61,16.61,718,0
+PCG_H.US,D,20240715,000000,16.73,16.78,16.73,16.78,687,0
+PCG_H.US,D,20240716,000000,17.4399,17.44,17.37,17.44,2448,0
+PCG_H.US,D,20240717,000000,17.4,17.4,17.4,17.4,736,0
+PCG_H.US,D,20240719,000000,17.38,17.5,17.38,17.5,865,0
+PCG_H.US,D,20240722,000000,17.4251,17.4251,17.04,17.05,3237,0
+PCG_H.US,D,20240723,000000,17.06,17.06,16.93,16.93,1352,0
+PCG_H.US,D,20240730,000000,17.11,17.11,17.11,17.11,618,0
+PCG_H.US,D,20240731,000000,16.85,16.86,16.64,16.64,1930,0
+PCG_H.US,D,20240802,000000,16.64,16.64,16.64,16.64,102,0
+PCG_H.US,D,20240805,000000,16.65,17,16.65,17,609,0
+PCG_H.US,D,20240809,000000,17,17,17,17,102,0
+PCG_H.US,D,20240812,000000,16.97,17,16.8,16.8,300,0
+PCG_H.US,D,20240815,000000,16.79,17,16.79,17,2115,0
+PCG_H.US,D,20240816,000000,17.1001,17.14,16.99,17.14,1472,0
+PCG_H.US,D,20240819,000000,17,17,16.9268,16.9268,684,0
+PCG_H.US,D,20240821,000000,17.47,17.47,17.4,17.4,849,0
+PCG_H.US,D,20240823,000000,17.416,17.5,17.2,17.3,1901,0
+PCG_H.US,D,20240826,000000,17.28,17.28,17.28,17.28,364,0
+PCG_H.US,D,20240827,000000,17.525,17.525,17.3,17.3,650,0
+PCG_H.US,D,20240829,000000,17.31,17.31,17.31,17.31,532,0
+PCG_H.US,D,20240903,000000,17.73,18.28,17.37,17.37,1257,0
+PCG_H.US,D,20240905,000000,18,18,18,18,414,0
+PCG_H.US,D,20240906,000000,17.9535,18.0438,17.9535,18.0438,2605,0
+PCG_H.US,D,20240910,000000,18.04,18.04,18.04,18.04,129,0
+PCG_H.US,D,20240911,000000,18.04,18.04,18.04,18.04,264,0
+PCG_H.US,D,20240913,000000,18.2,18.2,18.2,18.2,590,0
+PCG_H.US,D,20240916,000000,18.28,18.28,18.26,18.26,666,0
+PCG_H.US,D,20240917,000000,18.915,18.915,18.915,18.915,1127,0
+PCG_H.US,D,20240918,000000,18.7,18.7,18.5,18.5,2426,0
+PCG_H.US,D,20240920,000000,18.13,18.5,18.13,18.5,788,0
+PCG_H.US,D,20240924,000000,18.6,18.79,18.6,18.79,1017,0
+PCG_H.US,D,20240926,000000,18.635,18.635,18.635,18.635,245,0
+PCG_H.US,D,20240927,000000,18.7501,18.7501,18.5,18.5,1776,0
+PCG_H.US,D,20240930,000000,18.52,18.52,18.52,18.52,104,0
+PCG_H.US,D,20241001,000000,18.6384,18.6384,18.6384,18.6384,157,0
+PCG_H.US,D,20241004,000000,18.62,18.62,18.62,18.62,204,0
+PCG_H.US,D,20241007,000000,18.6,18.65,18.5,18.55,2813,0
+PCG_H.US,D,20241010,000000,18.9329,18.9329,18.9329,18.9329,201,0
+PCG_H.US,D,20241015,000000,18.93,18.93,18.93,18.93,243,0
+PCG_H.US,D,20241016,000000,18.85,18.85,18.8499,18.8499,2058,0
+PCG_H.US,D,20241018,000000,18.85,18.85,18.8499,18.85,919,0
+PCG_H.US,D,20241025,000000,18.85,18.85,18.85,18.85,343,0
+PCG_H.US,D,20241029,000000,18.9,18.9,18.9,18.9,2004,0
+PCG_H.US,D,20241101,000000,18.76,18.76,18.72,18.75,1803,0
+PCG_H.US,D,20241106,000000,18.5,18.5,18.05,18.5,382,0
+PCG_H.US,D,20241113,000000,18.47,18.47,18.47,18.47,150,0
+PCG_H.US,D,20241114,000000,18.46,18.46,18.46,18.46,300,0
+PCG_H.US,D,20241115,000000,18.46,18.46,18.0411,18.0411,862,0
+PCG_H.US,D,20241120,000000,17.48,18,17.48,18,1405,0
+PCG_H.US,D,20241121,000000,18.37,18.37,18.37,18.37,101,0
+PCG_H.US,D,20241126,000000,18.25,18.37,18.25,18.37,466,0
+PCG_H.US,D,20241203,000000,17.8601,18.164,17.77,17.86,1070,0
+PCG_H.US,D,20241205,000000,17.96,17.96,17.96,17.96,100,0
+PCG_H.US,D,20241210,000000,18.3324,18.3499,18.22,18.3499,588,0
+PCG_H.US,D,20241212,000000,17.9709,17.9709,17.9709,17.9709,1302,0
+PCG_H.US,D,20241213,000000,18.24,18.2499,18.2,18.2499,1243,0
+PCG_H.US,D,20241217,000000,18.14,18.14,18.14,18.14,100,0
+PCG_H.US,D,20241218,000000,18.14,18.14,18.13,18.13,276,0
+PCG_H.US,D,20241219,000000,18.13,18.1334,17.96,17.96,609,0
+PCG_H.US,D,20241220,000000,17.75,17.75,17.75,17.75,100,0
+PCG_H.US,D,20241223,000000,17.75,17.75,17.75,17.75,688,0
+PCG_H.US,D,20241224,000000,18.08,18.08,18.08,18.08,100,0
+PCG_H.US,D,20241230,000000,18,18,18,18,236,0
+PCG_H.US,D,20250106,000000,17.5,17.88,17.5,17.88,1700,0
+PCG_H.US,D,20250107,000000,17.51,17.68,17.51,17.68,350,0
+PCG_H.US,D,20250110,000000,17.07,17.183,17.03,17.05,2103,0
+PCG_H.US,D,20250113,000000,17.03,17.03,16.81,16.81,1000,0
+PCG_H.US,D,20250114,000000,16.45,16.84,16.1,16.5499,1490,0
+PCG_H.US,D,20250115,000000,16.83,16.88,16.5777,16.88,1225,0
+PCG_H.US,D,20250117,000000,16.85,16.98,16.85,16.98,612,0
+PCG_H.US,D,20250122,000000,16.5035,16.65,16.5035,16.65,705,0
+PCG_H.US,D,20250123,000000,16.75,16.75,16.6,16.6,1176,0
+PCG_H.US,D,20250127,000000,16.6,16.69,16.1887,16.69,10320,0
+PCG_H.US,D,20250128,000000,16.6,16.6,16.55,16.55,837,0
+PCG_H.US,D,20250129,000000,16.6,16.6,16.6,16.6,254,0
+PCG_H.US,D,20250130,000000,16.6,16.6,16.6,16.6,100,0
+PCG_H.US,D,20250204,000000,16.4306,16.47,16.0785,16.0785,490,0
+PCG_H.US,D,20250205,000000,16.05,16.91,16.05,16.91,8981,0
+PCG_H.US,D,20250207,000000,16.63,16.63,16.63,16.63,200,0
+PCG_H.US,D,20250210,000000,16.74,16.885,16.62,16.7,3428,0
+PCG_H.US,D,20250211,000000,16.5,16.68,16.5,16.68,1438,0
+PCG_H.US,D,20250218,000000,16.5622,16.5622,16.11,16.11,378,0
+PCG_H.US,D,20250219,000000,16.3635,16.5,16.3635,16.4999,2316,0
+PCG_H.US,D,20250224,000000,16.7,16.7,16.7,16.7,2003,0
+PCG_H.US,D,20250225,000000,16.72,16.72,16.71,16.71,301,0
+PCG_H.US,D,20250226,000000,16.5,16.5181,16.1128,16.3,6205,0
+PCG_H.US,D,20250227,000000,16.45,16.95,16.45,16.85,4310,0
+PCG_H.US,D,20250228,000000,16.83,16.85,16.6495,16.6495,2253,0
+PCG_H.US,D,20250303,000000,16.35,16.35,16.35,16.35,300,0
+PCG_H.US,D,20250305,000000,17.03,17.03,17.03,17.03,197,0
+PCG_H.US,D,20250307,000000,17,17,16.775,16.775,1686,0
+PCG_H.US,D,20250310,000000,16.75,17.03,16.75,17.03,1307,0
+PCG_H.US,D,20250311,000000,16.75,16.75,16.325,16.6708,2887,0
+PCG_H.US,D,20250312,000000,16.62,17.03,16.6199,17.03,1110,0
+PCG_H.US,D,20250313,000000,17.03,17.03,17.03,17.03,101,0
+PCG_H.US,D,20250317,000000,16.755,17,16.755,16.9999,600,0
+PCG_H.US,D,20250318,000000,16.56,16.56,16.5,16.5,1340,0
+PCG_H.US,D,20250319,000000,16.59,16.59,16.1616,16.5,4120,0
+PCG_H.US,D,20250321,000000,17.03,17.03,17.03,17.03,471,0
+PCG_H.US,D,20250326,000000,16.555,16.6,16.555,16.6,1052,0
+PCG_H.US,D,20250327,000000,16.6,16.815,16.6,16.6,1415,0
+PCG_H.US,D,20250328,000000,16.1,16.1,16.01,16.0266,4169,0
+PCG_H.US,D,20250331,000000,16.6863,16.6863,16.6863,16.6863,207,0
+PCG_H.US,D,20250407,000000,16.8,16.8,15.9968,16.8,3567,0
+PCG_H.US,D,20250408,000000,15.8,16.4649,15.8,16.1,1896,0
+PCG_H.US,D,20250409,000000,16.305,16.305,16.305,16.305,365,0
+PCG_H.US,D,20250415,000000,16.5722,16.5722,16.51,16.51,1109,0
+PCG_H.US,D,20250422,000000,17,17,17,17,436,0
+PCG_H.US,D,20250423,000000,16.0573,16.5,16.0573,16.4796,909,0
+PCG_H.US,D,20250424,000000,16.5,16.625,16.4999,16.625,5023,0
+PCG_H.US,D,20250428,000000,16.3208,16.3208,16.3208,16.3208,101,0
+PCG_H.US,D,20250430,000000,16,16,16,16,107,0
+PCG_H.US,D,20250501,000000,16.56,16.56,16.56,16.56,100,0
+PCG_H.US,D,20250502,000000,16.0001,16.351,16,16.351,981,0
+PCG_H.US,D,20250505,000000,16,16,15.99,16,1145,0
+PCG_H.US,D,20250506,000000,16.5,16.5,16.5,16.5,310,0
+PCG_H.US,D,20250514,000000,16.4,16.4,16.4,16.4,414,0
+PCG_H.US,D,20250515,000000,16.56,16.56,16.56,16.56,281,0
+PCG_H.US,D,20250516,000000,16.175,16.175,16.175,16.175,438,0
+PCG_H.US,D,20250519,000000,16.0221,16.0221,16.0221,16.0221,304,0
+PCG_H.US,D,20250521,000000,16.28,16.28,16.28,16.28,309,0
+PCG_H.US,D,20250528,000000,16,16,15.943,15.943,2110,0
+PCG_H.US,D,20250530,000000,15.08,16,15.05,16,1144,0
+PCG_H.US,D,20250605,000000,15.55,16.0469,15.475,15.4817,9067,0
+PCG_H.US,D,20250606,000000,15.51,15.6691,15.5,15.55,6977,0
+PCG_H.US,D,20250609,000000,15.895,15.895,15.895,15.895,246,0
+PCG_H.US,D,20250611,000000,15.6992,15.6992,15.6992,15.6992,2279,0
+PCG_H.US,D,20250612,000000,15.6902,15.7,15.512,15.7,2996,0
+PCG_H.US,D,20250620,000000,15.5,15.5,15.06,15.2,15282,0
+PCG_H.US,D,20250623,000000,15.9,15.9,15.2954,15.2954,475,0
+PCG_H.US,D,20250624,000000,15.22,15.25,15.1828,15.25,2993,0
+PCG_H.US,D,20250625,000000,15.39,15.39,15.39,15.39,163,0
+PCG_H.US,D,20250627,000000,15.7,15.7,15.45,15.59,2880,0
+PCG_H.US,D,20250630,000000,15.39,15.39,15.39,15.39,172,0
+PCG_H.US,D,20250701,000000,15.45,15.4501,15,15.0001,4688,0
+PCG_H.US,D,20250702,000000,15.06,15.55,15.06,15.11,6900,0
+PCG_H.US,D,20250703,000000,15.15,15.845,15.15,15.625,9257,0
+PCG_H.US,D,20250707,000000,15.2,15.5,15.2,15.45,3540,0
+PCG_H.US,D,20250708,000000,15.55,15.55,15.55,15.55,139,0
+PCG_H.US,D,20250709,000000,15.68,15.68,15.64,15.68,673,0
+PCG_H.US,D,20250711,000000,15.815,15.815,15.4717,15.4717,269,0
+PCG_H.US,D,20250714,000000,16.1732,16.1732,16.1732,16.1732,395,0
+PCG_H.US,D,20250715,000000,15.875,15.875,15.875,15.875,198,0
+PCG_H.US,D,20250716,000000,16.0788,16.0788,15.7,15.7,2122,0
+PCG_H.US,D,20250717,000000,15.7,15.7,15.6,15.6,1063,0
+PCG_H.US,D,20250724,000000,15.935,15.935,15.7226,15.7226,793,0
+PCG_H.US,D,20250729,000000,15.73,15.95,15.73,15.95,891,0
+PCG_H.US,D,20250801,000000,15.8,15.8,15.8,15.8,2324,0
+PCG_H.US,D,20250804,000000,15.85,16,15.85,16,706,0
+PCG_H.US,D,20250805,000000,15.8,15.8,15.8,15.8,700,0
+PCG_H.US,D,20250807,000000,16.02,16.02,16.02,16.02,124,0
+PCG_H.US,D,20250811,000000,16.02,16.02,15.99,16,848,0
+PCG_H.US,D,20250812,000000,16.2262,16.2262,16.2262,16.2262,503,0
+PCG_H.US,D,20250814,000000,15.6876,15.6876,15.6876,15.6876,216,0
+PCG_H.US,D,20250815,000000,15.66,16.24,15.66,16.24,4144,0
+PCG_H.US,D,20250818,000000,15.86,16.135,15.86,15.96,1119,0
+PCG_H.US,D,20250822,000000,16.2831,16.2831,16.2831,16.2831,1003,0
+PCG_H.US,D,20250825,000000,16.25,16.25,16.23,16.23,866,0
+PCG_H.US,D,20250826,000000,16.22,16.22,16.22,16.22,626,0
+PCG_H.US,D,20250829,000000,16.08,16.08,16,16,827,0
+PCG_H.US,D,20250902,000000,16.24,16.24,16.24,16.24,122,0
+PCG_H.US,D,20250905,000000,16.42,16.6633,16.42,16.5,1753,0
+PCG_H.US,D,20250909,000000,15.97,15.97,15.51,15.97,836,0
+PCG_H.US,D,20250911,000000,16,16.11,16,16.11,343,0
+PCG_H.US,D,20250912,000000,16.41,16.41,16.41,16.41,821,0
+PCG_H.US,D,20250915,000000,16.4737,16.4737,16.3,16.395,3543,0
+PCG_H.US,D,20250917,000000,16.3876,16.44,16.3876,16.44,506,0
+PCG_H.US,D,20250918,000000,16.4615,16.49,16.43,16.49,5846,0
+PCG_H.US,D,20250922,000000,16.2,16.4,16.2,16.4,6882,0
+PCG_H.US,D,20250923,000000,16.005,16.49,16.005,16.49,508,0
+PCG_H.US,D,20250924,000000,16.3593,16.3593,16.3593,16.3593,1014,0
+PCG_H.US,D,20250926,000000,16.25,16.5,16.25,16.5,442,0
+PCG_H.US,D,20250930,000000,16.4,16.5,16.4,16.5,1603,0
+PCG_H.US,D,20251001,000000,16.2,16.2,16.2,16.2,113,0
+PCG_H.US,D,20251003,000000,16.19,16.19,15.5101,16,2171,0
+PCG_H.US,D,20251007,000000,16.45,16.5,16.0001,16.2499,1447,0
+PCG_H.US,D,20251008,000000,16.25,16.3,16.2,16.3,1103,0
+PCG_H.US,D,20251009,000000,17,17.325,17,17,9015,0
+PCG_H.US,D,20251010,000000,16.97,16.97,16.97,16.97,377,0
+PCG_H.US,D,20251013,000000,16.91,16.92,16.65,16.65,1003,0
+PCG_H.US,D,20251014,000000,16.64,16.64,16.64,16.64,161,0
+PCG_H.US,D,20251015,000000,17.29,17.34,16.7,16.7,2716,0
+PCG_H.US,D,20251016,000000,17.39,17.4,16.34,16.34,2903,0
+PCG_H.US,D,20251017,000000,16.5664,16.5664,16.5664,16.5664,238,0
+PCG_H.US,D,20251021,000000,17.21,17.4,17.1176,17.4,1588,0
+PCG_H.US,D,20251022,000000,16.8,17.0439,16.7,17.0439,2108,0
+PCG_H.US,D,20251023,000000,16.98,16.98,16.5373,16.57,1374,0
+PCG_H.US,D,20251024,000000,16.61,17.5,16.57,17.5,6558,0
+PCG_H.US,D,20251027,000000,17.5,17.5,17.11,17.5,9659,0
+PCG_H.US,D,20251031,000000,18.192,18.192,18.19,18.19,536,0
+PCG_H.US,D,20251104,000000,17.19,17.19,17.19,17.19,405,0
+PCG_H.US,D,20251110,000000,16.56,17.05,16.56,16.5601,1003,0
+PCG_H.US,D,20251111,000000,17.21,17.21,16.52,16.52,373,0
+PCG_H.US,D,20251112,000000,16.54,16.54,16.05,16.05,525,0
+PCG_H.US,D,20251113,000000,16.96,18.66,16.96,17.55,3558,0
+PCG_H.US,D,20251114,000000,18.4,18.85,18.4,18.85,2052,0
+PCG_H.US,D,20251117,000000,18.33,18.33,16.85,17.599,1516,0
+PCG_H.US,D,20251201,000000,17.59,17.59,17.59,17.59,705,0
+PCG_H.US,D,20251208,000000,17.71,18.59,17.71,18.59,620,0
+PCG_H.US,D,20251209,000000,17.59,17.59,17.59,17.59,223,0
+PCG_H.US,D,20251211,000000,17.25,17.25,17.25,17.25,713,0
+PCG_H.US,D,20251215,000000,18.2325,18.2325,18.2325,18.2325,503,0
+PCG_H.US,D,20251218,000000,17.23,17.23,17.23,17.23,187,0
+PCG_H.US,D,20251219,000000,17.82,17.82,17.82,17.82,103,0
+PCG_H.US,D,20251222,000000,18,18,17.6317,17.6317,278,0
+PCG_H.US,D,20251223,000000,17.4,17.4,17.4,17.4,303,0
+PCG_H.US,D,20260107,000000,17.8499,17.8499,17.8499,17.8499,913,0
+PCG_H.US,D,20260109,000000,17.8,17.8,17.8,17.8,303,0
+PCG_H.US,D,20260113,000000,17.9286,18.28,17.5001,17.8689,1814,0
+PCG_H.US,D,20260127,000000,18.36,18.41,17.6,17.9783,10775,0
+PCG_H.US,D,20260203,000000,17.69,17.69,17.69,17.69,171,0
+PCG_H.US,D,20260205,000000,17.32,17.3993,17.32,17.3993,803,0
+PCG_H.US,D,20260211,000000,17.33,17.33,16.3901,16.3901,1452,0
+PCG_H.US,D,20260212,000000,16.6,16.6,16.6,16.6,104,0
+PCG_H.US,D,20260213,000000,16.54,17.025,16.45,17.025,2649,0
+PCG_H.US,D,20260217,000000,17,18.0299,17,18.0299,1692,0
+PCG_H.US,D,20260218,000000,17.95,17.95,17.95,17.95,506,0
diff --git a/daily/us/nysemkt stocks/pcg_i.us.txt b/daily/us/nysemkt stocks/pcg_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66f4506cd9d6f2a7043172f51d75a5a19711f6e6
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_i.us.txt	
@@ -0,0 +1,1747 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_I.US,D,20100823,000000,18.164,18.468,18.164,18.468,2343,0
+PCG_I.US,D,20100824,000000,18.567,18.567,18.567,18.567,165,0
+PCG_I.US,D,20100825,000000,17.76,18.164,17.76,18.164,225,0
+PCG_I.US,D,20100830,000000,18.486,18.486,18.486,18.486,445,0
+PCG_I.US,D,20100831,000000,18.522,19.015,18.522,18.835,670,0
+PCG_I.US,D,20100902,000000,18.835,18.835,18.835,18.835,225,0
+PCG_I.US,D,20100908,000000,19.06,19.06,19.06,19.06,225,0
+PCG_I.US,D,20100913,000000,18.531,18.612,17.94,17.94,670,0
+PCG_I.US,D,20100914,000000,18.388,18.388,18.388,18.388,109,0
+PCG_I.US,D,20100929,000000,17.94,18.378,17.94,18.378,2229,0
+PCG_I.US,D,20101001,000000,18.693,18.693,18.693,18.693,780,0
+PCG_I.US,D,20101005,000000,18.835,18.835,18.835,18.835,1003,0
+PCG_I.US,D,20101006,000000,18.612,18.612,18.612,18.612,1227,0
+PCG_I.US,D,20101007,000000,19.051,19.051,19.051,19.051,780,0
+PCG_I.US,D,20101013,000000,18.657,18.657,18.245,18.245,445,0
+PCG_I.US,D,20101018,000000,18.612,18.971,18.612,18.971,736,0
+PCG_I.US,D,20101025,000000,18.189,18.189,18.189,18.189,205,0
+PCG_I.US,D,20101026,000000,18.559,18.835,18.559,18.576,891,0
+PCG_I.US,D,20101102,000000,18.961,18.961,18.961,18.961,2007,0
+PCG_I.US,D,20101105,000000,18.961,18.961,18.961,18.961,623,0
+PCG_I.US,D,20101119,000000,18.835,18.835,18.835,18.835,791,0
+PCG_I.US,D,20101202,000000,18.029,18.029,17.94,17.94,225,0
+PCG_I.US,D,20101208,000000,18.388,18.388,18.388,18.388,225,0
+PCG_I.US,D,20101220,000000,17.94,17.94,17.94,17.94,225,0
+PCG_I.US,D,20101229,000000,17.131,17.482,17.042,17.482,670,0
+PCG_I.US,D,20110103,000000,17.94,17.94,17.94,17.94,225,0
+PCG_I.US,D,20110110,000000,17.94,17.94,17.94,17.94,225,0
+PCG_I.US,D,20110113,000000,17.714,17.94,17.714,17.94,1728,0
+PCG_I.US,D,20110119,000000,18.378,18.378,18.378,18.378,405,0
+PCG_I.US,D,20110201,000000,17.94,17.94,17.94,17.94,109,0
+PCG_I.US,D,20110204,000000,18.746,18.746,18.746,18.746,559,0
+PCG_I.US,D,20110215,000000,18.738,18.738,18.738,18.738,225,0
+PCG_I.US,D,20110224,000000,18.388,18.388,17.94,17.94,445,0
+PCG_I.US,D,20110302,000000,18.164,18.971,18.164,18.612,1133,0
+PCG_I.US,D,20110303,000000,18.388,18.388,18.388,18.388,109,0
+PCG_I.US,D,20110304,000000,17.769,17.769,17.769,17.769,109,0
+PCG_I.US,D,20110308,000000,17.724,17.724,17.724,17.724,109,0
+PCG_I.US,D,20110314,000000,18.297,18.297,18.297,18.297,109,0
+PCG_I.US,D,20110315,000000,17.984,17.984,17.984,17.984,109,0
+PCG_I.US,D,20110322,000000,17.76,17.94,17.714,17.94,445,0
+PCG_I.US,D,20110323,000000,17.76,17.76,17.76,17.76,225,0
+PCG_I.US,D,20110401,000000,17.714,17.714,17.714,17.714,141,0
+PCG_I.US,D,20110407,000000,17.724,17.724,17.714,17.724,472,0
+PCG_I.US,D,20110414,000000,17.94,18.835,17.94,17.94,1672,0
+PCG_I.US,D,20110418,000000,18.746,18.746,18.478,18.478,1392,0
+PCG_I.US,D,20110421,000000,18.117,18.117,17.94,17.94,759,0
+PCG_I.US,D,20110425,000000,18.835,18.835,18.388,18.388,225,0
+PCG_I.US,D,20110506,000000,17.948,17.948,17.714,17.714,1672,0
+PCG_I.US,D,20110509,000000,17.769,17.769,17.76,17.76,593,0
+PCG_I.US,D,20110511,000000,17.94,17.94,17.94,17.94,1505,0
+PCG_I.US,D,20110519,000000,17.732,17.732,17.724,17.724,334,0
+PCG_I.US,D,20110523,000000,17.491,17.94,17.348,17.94,670,0
+PCG_I.US,D,20110531,000000,17.94,17.94,17.94,17.94,109,0
+PCG_I.US,D,20110602,000000,18.155,18.835,18.155,18.486,4332,0
+PCG_I.US,D,20110603,000000,18.164,18.388,18.164,18.388,225,0
+PCG_I.US,D,20110608,000000,18.746,18.79,18.746,18.79,334,0
+PCG_I.US,D,20110609,000000,18.478,18.478,18.029,18.388,445,0
+PCG_I.US,D,20110614,000000,18.702,18.79,18.702,18.79,225,0
+PCG_I.US,D,20110620,000000,18.971,19.689,18.854,19.285,1199,0
+PCG_I.US,D,20110621,000000,19.509,19.509,19.509,19.509,141,0
+PCG_I.US,D,20110623,000000,19.553,19.643,19.553,19.643,445,0
+PCG_I.US,D,20110627,000000,19.366,19.366,19.366,19.366,225,0
+PCG_I.US,D,20110629,000000,19.634,19.634,19.634,19.634,109,0
+PCG_I.US,D,20110701,000000,19.366,19.366,19.366,19.366,225,0
+PCG_I.US,D,20110706,000000,19.733,19.733,19.733,19.733,445,0
+PCG_I.US,D,20110707,000000,19.528,19.528,19.528,19.528,109,0
+PCG_I.US,D,20110713,000000,19.328,19.328,19.285,19.285,3232,0
+PCG_I.US,D,20110718,000000,18.971,19.401,18.971,19.401,225,0
+PCG_I.US,D,20110727,000000,19.383,19.383,17.913,18.145,1672,0
+PCG_I.US,D,20110729,000000,18.783,18.783,18.783,18.783,109,0
+PCG_I.US,D,20110805,000000,18.522,18.522,17.778,17.94,1227,0
+PCG_I.US,D,20110808,000000,18.245,18.245,18.245,18.245,891,0
+PCG_I.US,D,20110809,000000,18.021,18.029,18.021,18.029,1560,0
+PCG_I.US,D,20110811,000000,18.029,18.029,18.029,18.029,334,0
+PCG_I.US,D,20110815,000000,18.297,21.044,18.297,19.266,2119,0
+PCG_I.US,D,20110816,000000,18.423,18.423,18.388,18.388,391,0
+PCG_I.US,D,20110818,000000,18.612,18.612,17.131,17.159,1059,0
+PCG_I.US,D,20110819,000000,18.369,18.522,18.369,18.522,670,0
+PCG_I.US,D,20110822,000000,18.693,19.15,18.693,19.15,837,0
+PCG_I.US,D,20110826,000000,19.347,19.357,19.347,19.357,1894,0
+PCG_I.US,D,20110829,000000,19.366,19.366,18.926,18.926,1392,0
+PCG_I.US,D,20110830,000000,18.926,18.926,18.612,18.916,1116,0
+PCG_I.US,D,20110901,000000,18.926,19.15,18.926,19.15,7136,0
+PCG_I.US,D,20110902,000000,19.159,19.231,18.79,18.79,611,0
+PCG_I.US,D,20110906,000000,18.657,18.835,18.657,18.835,670,0
+PCG_I.US,D,20110907,000000,18.835,19.124,18.835,19.105,1249,0
+PCG_I.US,D,20110908,000000,19.357,19.357,18.971,19.276,1298,0
+PCG_I.US,D,20110909,000000,19.257,20.405,19.096,19.257,5684,0
+PCG_I.US,D,20110912,000000,19.464,19.464,19.464,19.464,109,0
+PCG_I.US,D,20110915,000000,19.867,20.11,19.428,19.67,1667,0
+PCG_I.US,D,20110920,000000,19.958,20.414,19.518,19.958,1728,0
+PCG_I.US,D,20110921,000000,19.76,19.76,19.76,19.76,109,0
+PCG_I.US,D,20110922,000000,20.129,20.585,19.58,19.975,1728,0
+PCG_I.US,D,20110923,000000,19.751,19.841,19.751,19.841,7136,0
+PCG_I.US,D,20110926,000000,20.271,20.755,19.777,19.777,891,0
+PCG_I.US,D,20110930,000000,20.631,21.993,20.631,20.835,2705,0
+PCG_I.US,D,20111004,000000,20.638,20.638,20.638,20.638,109,0
+PCG_I.US,D,20111005,000000,21.661,21.661,21.239,21.239,252,0
+PCG_I.US,D,20111006,000000,21.51,21.975,21.51,21.975,1894,0
+PCG_I.US,D,20111007,000000,21.859,21.94,21.527,21.94,1003,0
+PCG_I.US,D,20111010,000000,21.67,21.67,21.67,21.67,109,0
+PCG_I.US,D,20111013,000000,21.097,21.536,21.097,21.097,334,0
+PCG_I.US,D,20111017,000000,20.854,20.854,20.854,20.854,109,0
+PCG_I.US,D,20111018,000000,21.383,21.392,20.944,20.944,670,0
+PCG_I.US,D,20111024,000000,21.302,21.302,20.935,20.935,334,0
+PCG_I.US,D,20111028,000000,21.078,21.078,20.988,20.988,225,0
+PCG_I.US,D,20111031,000000,20.988,20.988,20.988,20.988,559,0
+PCG_I.US,D,20111102,000000,21.078,21.078,21.078,21.078,5127,0
+PCG_I.US,D,20111103,000000,20.764,20.854,20.721,20.854,559,0
+PCG_I.US,D,20111114,000000,20.721,20.721,20.721,20.721,109,0
+PCG_I.US,D,20111205,000000,21.078,21.078,20.585,20.585,2229,0
+PCG_I.US,D,20111207,000000,21.068,21.617,20.656,21.097,891,0
+PCG_I.US,D,20111209,000000,21.078,21.078,21.078,21.078,109,0
+PCG_I.US,D,20111228,000000,20.764,20.764,20.181,20.181,1239,0
+PCG_I.US,D,20111230,000000,20.495,20.495,20.495,20.495,109,0
+PCG_I.US,D,20120104,000000,20.271,20.271,20.271,20.271,225,0
+PCG_I.US,D,20120105,000000,20.802,20.802,20.802,20.802,225,0
+PCG_I.US,D,20120106,000000,20.405,20.854,20.405,20.854,254239,0
+PCG_I.US,D,20120113,000000,20.442,20.442,20.442,20.442,225,0
+PCG_I.US,D,20120123,000000,20.854,20.854,20.854,20.854,109,0
+PCG_I.US,D,20120207,000000,20.325,20.325,20.315,20.315,2240,0
+PCG_I.US,D,20120210,000000,20.693,20.854,20.693,20.854,445,0
+PCG_I.US,D,20120215,000000,21.294,21.294,21.294,21.294,445,0
+PCG_I.US,D,20120216,000000,21.078,21.078,21.068,21.068,559,0
+PCG_I.US,D,20120217,000000,20.854,20.854,20.854,20.854,225,0
+PCG_I.US,D,20120221,000000,20.414,20.414,20.414,20.414,109,0
+PCG_I.US,D,20120222,000000,20.55,21.068,20.55,21.068,225,0
+PCG_I.US,D,20120228,000000,20.764,21.078,20.764,21.078,100451,0
+PCG_I.US,D,20120229,000000,20.675,20.675,20.638,20.638,225,0
+PCG_I.US,D,20120305,000000,20.988,21.518,20.988,21.518,725,0
+PCG_I.US,D,20120306,000000,21.294,21.294,21.294,21.294,225,0
+PCG_I.US,D,20120308,000000,21.339,21.339,21.339,21.339,109,0
+PCG_I.US,D,20120309,000000,21.339,21.339,21.078,21.078,502,0
+PCG_I.US,D,20120312,000000,20.854,20.854,20.854,20.854,109,0
+PCG_I.US,D,20120314,000000,20.631,21.078,20.631,21.078,1672,0
+PCG_I.US,D,20120316,000000,20.854,20.854,20.854,20.854,109,0
+PCG_I.US,D,20120328,000000,20.638,20.638,20.631,20.631,608,0
+PCG_I.US,D,20120403,000000,20.944,22.083,20.944,21.125,8003,0
+PCG_I.US,D,20120404,000000,21.392,22.423,21.097,21.097,559,0
+PCG_I.US,D,20120405,000000,21.302,21.895,20.764,20.809,1672,0
+PCG_I.US,D,20120409,000000,20.916,20.916,20.916,20.916,109,0
+PCG_I.US,D,20120410,000000,21.85,21.85,21.294,21.536,680,0
+PCG_I.US,D,20120411,000000,21.725,21.725,21.302,21.302,225,0
+PCG_I.US,D,20120412,000000,21.348,21.527,21.168,21.168,26869,0
+PCG_I.US,D,20120416,000000,21.429,21.429,21.035,21.035,225,0
+PCG_I.US,D,20120424,000000,21.383,21.392,21.383,21.383,1059,0
+PCG_I.US,D,20120430,000000,21.277,21.294,21.106,21.125,29656,0
+PCG_I.US,D,20120502,000000,21.106,21.294,21.106,21.149,23524,0
+PCG_I.US,D,20120503,000000,21.294,21.302,21.213,21.213,3876,0
+PCG_I.US,D,20120504,000000,20.783,20.988,20.783,20.988,1951,0
+PCG_I.US,D,20120507,000000,20.916,20.916,20.916,20.916,331,0
+PCG_I.US,D,20120508,000000,21.258,21.258,20.916,20.954,1894,0
+PCG_I.US,D,20120509,000000,21.158,21.249,20.907,21.249,611,0
+PCG_I.US,D,20120510,000000,21.401,21.401,21.078,21.078,19902,0
+PCG_I.US,D,20120514,000000,21.294,21.329,20.907,20.907,891,0
+PCG_I.US,D,20120518,000000,21.374,21.374,20.835,20.835,353,0
+PCG_I.US,D,20120523,000000,21.168,21.168,21.168,21.168,109,0
+PCG_I.US,D,20120529,000000,21.437,21.437,21.078,21.078,334,0
+PCG_I.US,D,20120611,000000,21.778,21.778,21.778,21.778,109,0
+PCG_I.US,D,20120612,000000,21.527,21.527,21.527,21.527,109,0
+PCG_I.US,D,20120615,000000,21.302,21.473,20.854,21.277,3457,0
+PCG_I.US,D,20120618,000000,21.277,21.277,21.277,21.277,225,0
+PCG_I.US,D,20120625,000000,21.392,21.51,21.392,21.51,3809,0
+PCG_I.US,D,20120626,000000,21.715,21.733,21.715,21.733,445,0
+PCG_I.US,D,20120628,000000,21.868,21.868,21.527,21.527,891,0
+PCG_I.US,D,20120629,000000,21.527,21.527,21.527,21.527,1450,0
+PCG_I.US,D,20120702,000000,21.464,21.751,21.464,21.751,8919,0
+PCG_I.US,D,20120703,000000,21.841,21.922,21.536,21.841,24305,0
+PCG_I.US,D,20120705,000000,22.074,22.137,21.527,21.527,4668,0
+PCG_I.US,D,20120710,000000,21.841,21.966,21.841,21.886,908,0
+PCG_I.US,D,20120711,000000,21.886,21.886,21.886,21.886,1338,0
+PCG_I.US,D,20120713,000000,22.146,22.146,22.146,22.146,445,0
+PCG_I.US,D,20120716,000000,22.047,22.047,22.047,22.047,109,0
+PCG_I.US,D,20120717,000000,22.047,22.047,22.047,22.047,334,0
+PCG_I.US,D,20120718,000000,22.289,23.59,21.993,21.993,2788,0
+PCG_I.US,D,20120719,000000,21.993,22.011,21.572,21.841,33259,0
+PCG_I.US,D,20120720,000000,21.536,21.751,21.536,21.751,391,0
+PCG_I.US,D,20120725,000000,21.94,21.958,21.94,21.949,865,0
+PCG_I.US,D,20120726,000000,21.751,22.199,21.751,22.199,26758,0
+PCG_I.US,D,20120730,000000,21.922,21.922,21.922,21.922,109,0
+PCG_I.US,D,20120801,000000,22.218,22.253,22.218,22.253,225,0
+PCG_I.US,D,20120803,000000,22.263,22.263,22.253,22.253,670,0
+PCG_I.US,D,20120806,000000,22.011,22.199,21.796,22.199,18667,0
+PCG_I.US,D,20120807,000000,22.146,22.19,21.661,21.661,1244,0
+PCG_I.US,D,20120808,000000,21.975,21.975,21.975,21.975,109,0
+PCG_I.US,D,20120813,000000,21.975,22.003,21.975,22.003,334,0
+PCG_I.US,D,20120814,000000,21.706,21.706,21.706,21.706,109,0
+PCG_I.US,D,20120815,000000,21.437,21.751,21.437,21.751,1283,0
+PCG_I.US,D,20120821,000000,21.617,21.617,21.617,21.617,109,0
+PCG_I.US,D,20120822,000000,21.751,22.423,21.751,22.199,1338,0
+PCG_I.US,D,20120829,000000,22.056,22.056,22.056,22.056,109,0
+PCG_I.US,D,20120905,000000,21.975,21.975,21.895,21.895,225,0
+PCG_I.US,D,20120910,000000,22.047,22.056,22.047,22.056,443,0
+PCG_I.US,D,20120911,000000,22.092,22.101,22.083,22.092,982,0
+PCG_I.US,D,20120917,000000,21.527,21.814,21.527,21.814,1227,0
+PCG_I.US,D,20120918,000000,22.111,22.182,22.111,22.182,225,0
+PCG_I.US,D,20120924,000000,21.886,21.886,21.796,21.796,225,0
+PCG_I.US,D,20120926,000000,21.688,21.688,21.688,21.688,225,0
+PCG_I.US,D,20120928,000000,21.975,21.975,21.796,21.796,559,0
+PCG_I.US,D,20121003,000000,21.796,21.796,21.796,21.796,109,0
+PCG_I.US,D,20121004,000000,21.67,21.67,21.348,21.348,2240,0
+PCG_I.US,D,20121008,000000,21.742,21.742,21.742,21.742,1033,0
+PCG_I.US,D,20121015,000000,21.742,21.742,21.742,21.742,780,0
+PCG_I.US,D,20121016,000000,21.796,21.796,21.796,21.796,225,0
+PCG_I.US,D,20121018,000000,21.437,21.437,21.437,21.437,109,0
+PCG_I.US,D,20121019,000000,21.742,22.047,21.725,22.047,5178,0
+PCG_I.US,D,20121022,000000,22.163,22.173,22.163,22.173,725,0
+PCG_I.US,D,20121023,000000,22.111,22.111,22.111,22.111,255,0
+PCG_I.US,D,20121024,000000,22.111,22.111,22.111,22.111,255,0
+PCG_I.US,D,20121109,000000,22.155,23.322,22.155,23.042,3160,0
+PCG_I.US,D,20121112,000000,22.648,22.648,21.544,22.111,2396,0
+PCG_I.US,D,20121114,000000,21.975,22.199,21.975,22.199,1338,0
+PCG_I.US,D,20121120,000000,22.19,22.19,22.083,22.083,502,0
+PCG_I.US,D,20121126,000000,22.746,23.266,22.289,22.944,1783,0
+PCG_I.US,D,20121127,000000,22.872,22.872,22.809,22.809,225,0
+PCG_I.US,D,20121128,000000,22.648,22.648,22.066,22.066,1370,0
+PCG_I.US,D,20121130,000000,22.199,23.759,21.975,22.45,6019,0
+PCG_I.US,D,20121211,000000,22.423,22.423,22.066,22.066,16723,0
+PCG_I.US,D,20121214,000000,21.617,21.617,21.059,21.527,3028,0
+PCG_I.US,D,20121218,000000,21.258,21.258,21.258,21.258,225,0
+PCG_I.US,D,20121219,000000,21.886,22.423,21.796,21.975,3378,0
+PCG_I.US,D,20121221,000000,21.975,22.398,21.975,22.398,891,0
+PCG_I.US,D,20121228,000000,22.379,22.379,22.379,22.379,559,0
+PCG_I.US,D,20130102,000000,22.37,22.37,22.37,22.37,109,0
+PCG_I.US,D,20130107,000000,21.975,22.325,21.68,22.066,1094,0
+PCG_I.US,D,20130108,000000,22.101,22.101,21.966,21.966,445,0
+PCG_I.US,D,20130111,000000,21.975,22.325,21.93,22.02,27774,0
+PCG_I.US,D,20130114,000000,21.895,21.895,21.895,21.895,780,0
+PCG_I.US,D,20130115,000000,22.263,22.37,22.244,22.244,3783,0
+PCG_I.US,D,20130123,000000,22.298,22.298,22.298,22.298,225,0
+PCG_I.US,D,20130124,000000,22.244,22.317,22.244,22.244,1450,0
+PCG_I.US,D,20130125,000000,22.308,22.317,22.244,22.308,2453,0
+PCG_I.US,D,20130129,000000,21.951,21.951,21.951,21.951,108,0
+PCG_I.US,D,20130201,000000,21.814,21.869,21.814,21.859,1101,0
+PCG_I.US,D,20130204,000000,22.656,22.656,22.485,22.631,551,0
+PCG_I.US,D,20130205,000000,22.159,22.458,22.004,22.458,9371,0
+PCG_I.US,D,20130206,000000,22.04,22.04,21.877,21.877,300,0
+PCG_I.US,D,20130207,000000,22.131,22.131,22.131,22.131,108,0
+PCG_I.US,D,20130208,000000,22.44,22.44,21.951,21.951,1543,0
+PCG_I.US,D,20130211,000000,21.596,22.04,21.587,21.787,4079,0
+PCG_I.US,D,20130212,000000,22.004,22.004,21.941,21.941,551,0
+PCG_I.US,D,20130213,000000,22.177,22.177,22.177,22.177,3306,0
+PCG_I.US,D,20130214,000000,21.434,21.623,21.434,21.623,440,0
+PCG_I.US,D,20130215,000000,22.004,22.004,21.995,21.995,2536,0
+PCG_I.US,D,20130222,000000,21.951,21.951,21.951,21.951,448,0
+PCG_I.US,D,20130225,000000,21.941,21.951,21.678,21.678,935,0
+PCG_I.US,D,20130228,000000,21.65,21.65,21.587,21.587,222,0
+PCG_I.US,D,20130305,000000,22.167,22.621,21.66,21.66,1267,0
+PCG_I.US,D,20130307,000000,21.768,21.768,21.768,21.768,108,0
+PCG_I.US,D,20130308,000000,22.067,22.477,22.04,22.04,1101,0
+PCG_I.US,D,20130312,000000,22.177,22.177,22.004,22.04,879,0
+PCG_I.US,D,20130313,000000,22.512,22.512,22.512,22.512,551,0
+PCG_I.US,D,20130320,000000,22.866,22.866,22.857,22.857,993,0
+PCG_I.US,D,20130327,000000,22.559,22.767,22.549,22.767,49155,0
+PCG_I.US,D,20130328,000000,22.875,22.875,22.195,22.195,438,0
+PCG_I.US,D,20130402,000000,22.493,22.493,21.914,21.914,771,0
+PCG_I.US,D,20130405,000000,22.675,22.675,22.675,22.675,3463,0
+PCG_I.US,D,20130415,000000,22.421,22.421,22.421,22.421,214,0
+PCG_I.US,D,20130418,000000,22.785,22.875,22.249,22.249,3156,0
+PCG_I.US,D,20130419,000000,22.631,23.166,22.349,22.349,7232,0
+PCG_I.US,D,20130422,000000,22.177,22.376,22.159,22.376,451,0
+PCG_I.US,D,20130425,000000,22.53,22.53,22.467,22.467,1101,0
+PCG_I.US,D,20130426,000000,22.72,22.72,22.72,22.72,544,0
+PCG_I.US,D,20130429,000000,22.72,22.757,21.968,22.197,142052,0
+PCG_I.US,D,20130430,000000,22.197,22.289,21.968,22.161,75248,0
+PCG_I.US,D,20130501,000000,22.289,22.289,22.197,22.197,24059,0
+PCG_I.US,D,20130502,000000,22.317,22.317,22.317,22.317,220,0
+PCG_I.US,D,20130503,000000,22.4,22.4,22.343,22.343,990,0
+PCG_I.US,D,20130514,000000,22.169,22.169,22.161,22.161,220,0
+PCG_I.US,D,20130516,000000,22.325,22.473,22.325,22.473,220,0
+PCG_I.US,D,20130521,000000,22.821,22.849,22.821,22.821,655,0
+PCG_I.US,D,20130523,000000,22.426,22.426,22.381,22.381,544,0
+PCG_I.US,D,20130524,000000,22.454,22.454,22.123,22.123,655,0
+PCG_I.US,D,20130528,000000,22.601,22.639,22.601,22.61,1439,0
+PCG_I.US,D,20130529,000000,22.473,22.601,22.473,22.601,412,0
+PCG_I.US,D,20130531,000000,22.473,22.473,22.473,22.473,107,0
+PCG_I.US,D,20130604,000000,22.068,22.068,22.068,22.068,107,0
+PCG_I.US,D,20130607,000000,22.123,22.123,22.115,22.115,428,0
+PCG_I.US,D,20130612,000000,22.4,22.702,22.4,22.473,984,0
+PCG_I.US,D,20130613,000000,22.014,22.014,22.014,22.014,220,0
+PCG_I.US,D,20130614,000000,22.242,22.242,22.242,22.242,107,0
+PCG_I.US,D,20130618,000000,22.014,22.014,22.014,22.014,107,0
+PCG_I.US,D,20130621,000000,21.335,21.335,21.335,21.335,107,0
+PCG_I.US,D,20130625,000000,21.398,21.959,21.398,21.922,786,0
+PCG_I.US,D,20130701,000000,21.959,21.959,21.959,21.959,107,0
+PCG_I.US,D,20130705,000000,21.473,21.473,21.473,21.473,328,0
+PCG_I.US,D,20130710,000000,21.463,21.463,21.398,21.398,220,0
+PCG_I.US,D,20130712,000000,21.398,21.463,21.398,21.463,819,0
+PCG_I.US,D,20130716,000000,21.775,21.775,21.775,21.775,485,0
+PCG_I.US,D,20130718,000000,21.51,21.51,21.51,21.51,107,0
+PCG_I.US,D,20130719,000000,21.491,21.491,21.325,21.325,435,0
+PCG_I.US,D,20130722,000000,21.427,21.427,21.427,21.427,220,0
+PCG_I.US,D,20130723,000000,21.813,21.813,21.813,21.813,107,0
+PCG_I.US,D,20130724,000000,19.262,21.281,19.262,20.976,3146,0
+PCG_I.US,D,20130726,000000,21.024,21.024,21.024,21.024,451,0
+PCG_I.US,D,20130729,000000,21.297,21.325,21.232,21.325,538,0
+PCG_I.US,D,20130730,000000,20.332,20.695,20.332,20.695,1064,0
+PCG_I.US,D,20130731,000000,20.203,20.203,20.203,20.203,218,0
+PCG_I.US,D,20130805,000000,20.277,20.277,20.193,20.277,430,0
+PCG_I.US,D,20130806,000000,20.193,20.193,20.193,20.193,141,0
+PCG_I.US,D,20130809,000000,20.203,20.203,20.203,20.203,106,0
+PCG_I.US,D,20130814,000000,20.193,20.193,19.348,19.348,700,0
+PCG_I.US,D,20130815,000000,19.887,19.887,19.887,19.887,106,0
+PCG_I.US,D,20130821,000000,19.32,19.97,18.745,18.745,1832,0
+PCG_I.US,D,20130829,000000,18.81,18.847,18.753,18.847,648,0
+PCG_I.US,D,20130830,000000,18.847,18.847,18.847,18.847,218,0
+PCG_I.US,D,20130904,000000,19.496,19.496,19.496,19.496,106,0
+PCG_I.US,D,20130905,000000,18.847,18.847,18.568,18.568,268,0
+PCG_I.US,D,20130906,000000,19.544,19.915,19.544,19.635,5494,0
+PCG_I.US,D,20130909,000000,19.767,19.767,19.496,19.729,3667,0
+PCG_I.US,D,20130910,000000,18.837,20.045,18.837,20.045,430,0
+PCG_I.US,D,20130912,000000,19.989,19.989,19.989,19.989,106,0
+PCG_I.US,D,20130917,000000,19.693,19.693,19.693,19.693,106,0
+PCG_I.US,D,20130918,000000,19.701,19.701,19.701,19.701,106,0
+PCG_I.US,D,20130919,000000,18.736,19.144,18.716,19.144,1077,0
+PCG_I.US,D,20131004,000000,19.358,20.007,18.708,19.394,1184,0
+PCG_I.US,D,20131007,000000,18.67,18.67,18.67,18.67,106,0
+PCG_I.US,D,20131015,000000,19.117,19.117,19.117,19.117,106,0
+PCG_I.US,D,20131017,000000,20.37,20.37,20.007,20.007,218,0
+PCG_I.US,D,20131031,000000,20.094,20.094,20.094,20.094,6382,0
+PCG_I.US,D,20131107,000000,20.217,20.217,20.217,20.217,107,0
+PCG_I.US,D,20131108,000000,20.217,20.217,18.816,19.879,1996,0
+PCG_I.US,D,20131115,000000,20.123,20.217,20.123,20.217,640,0
+PCG_I.US,D,20131125,000000,20.16,20.16,20.16,20.16,105,0
+PCG_I.US,D,20131127,000000,20.462,20.462,20.462,20.462,105,0
+PCG_I.US,D,20131129,000000,20.029,20.029,20.029,20.029,105,0
+PCG_I.US,D,20131205,000000,19.371,19.371,19.304,19.342,525,0
+PCG_I.US,D,20131218,000000,19.709,20.687,19.709,20.489,9365,0
+PCG_I.US,D,20131220,000000,20.198,20.198,20.198,20.198,319,0
+PCG_I.US,D,20131224,000000,19.464,19.616,19.446,19.446,2512,0
+PCG_I.US,D,20131230,000000,19.097,19.323,18.863,19.136,2256,0
+PCG_I.US,D,20131231,000000,18.948,19.371,18.948,19.371,850,0
+PCG_I.US,D,20140102,000000,18.956,19.07,18.956,19.07,1010,0
+PCG_I.US,D,20140107,000000,19.003,19.182,18.956,19.182,1648,0
+PCG_I.US,D,20140108,000000,19.483,19.606,19.483,19.606,2872,0
+PCG_I.US,D,20140109,000000,20.075,20.075,20.075,20.075,265,0
+PCG_I.US,D,20140110,000000,19.606,19.606,19.606,19.606,151,0
+PCG_I.US,D,20140114,000000,19.935,19.935,19.653,19.935,690,0
+PCG_I.US,D,20140115,000000,20.31,20.31,20.31,20.31,215,0
+PCG_I.US,D,20140121,000000,20.31,20.31,20.31,20.31,110,0
+PCG_I.US,D,20140124,000000,20.029,20.029,20.029,20.029,320,0
+PCG_I.US,D,20140131,000000,20.936,20.936,20.936,20.936,222,0
+PCG_I.US,D,20140205,000000,19.441,19.441,19.365,19.365,420,0
+PCG_I.US,D,20140207,000000,19.716,19.716,19.716,19.716,105,0
+PCG_I.US,D,20140212,000000,20.622,20.622,20.384,20.392,993,0
+PCG_I.US,D,20140214,000000,20.402,20.402,19.812,19.812,1420,0
+PCG_I.US,D,20140218,000000,20.146,20.193,20.146,20.193,361,0
+PCG_I.US,D,20140221,000000,20.289,20.289,20.289,20.289,203,0
+PCG_I.US,D,20140305,000000,20.956,20.956,20.289,20.375,1365,0
+PCG_I.US,D,20140306,000000,20.307,20.384,20.307,20.307,316,0
+PCG_I.US,D,20140310,000000,20.517,20.527,20.517,20.527,316,0
+PCG_I.US,D,20140313,000000,20.726,20.764,20.326,20.326,1365,0
+PCG_I.US,D,20140314,000000,20.764,20.764,20.478,20.478,209,0
+PCG_I.US,D,20140324,000000,20.307,21.946,20.307,21.946,1246,0
+PCG_I.US,D,20140325,000000,21.784,21.784,21.24,21.545,3687,0
+PCG_I.US,D,20140326,000000,20.573,21.622,20.573,21.527,14699,0
+PCG_I.US,D,20140327,000000,21.144,22.364,20.688,21.316,23144,0
+PCG_I.US,D,20140331,000000,21.66,21.66,21.002,21.068,627,0
+PCG_I.US,D,20140401,000000,20.821,21.527,20.821,21.24,20490,0
+PCG_I.US,D,20140402,000000,21.24,21.24,21.24,21.24,104,0
+PCG_I.US,D,20140403,000000,21.23,21.612,20.764,20.897,27642,0
+PCG_I.US,D,20140404,000000,20.718,21.098,20.698,20.698,1261,0
+PCG_I.US,D,20140407,000000,20.764,20.811,20.718,20.718,897,0
+PCG_I.US,D,20140408,000000,20.784,21.068,20.754,20.754,4659,0
+PCG_I.US,D,20140409,000000,20.86,21.24,20.527,20.86,15383,0
+PCG_I.US,D,20140410,000000,20.64,20.64,20.64,20.64,525,0
+PCG_I.US,D,20140414,000000,20.718,20.88,20.488,20.564,27401,0
+PCG_I.US,D,20140415,000000,20.478,20.811,20.478,20.497,9358,0
+PCG_I.US,D,20140421,000000,20.811,20.811,20.478,20.478,411,0
+PCG_I.US,D,20140422,000000,20.669,21.154,20.669,20.774,15065,0
+PCG_I.US,D,20140423,000000,20.602,20.602,20.602,20.602,366,0
+PCG_I.US,D,20140428,000000,21.03,21.03,20.605,20.605,622,0
+PCG_I.US,D,20140506,000000,20.846,20.846,20.846,20.846,103,0
+PCG_I.US,D,20140507,000000,20.903,20.971,20.903,20.971,787,0
+PCG_I.US,D,20140508,000000,21.127,21.135,21.127,21.127,1789,0
+PCG_I.US,D,20140512,000000,21.077,21.127,21.077,21.127,2498,0
+PCG_I.US,D,20140513,000000,21.097,21.097,21.097,21.097,206,0
+PCG_I.US,D,20140514,000000,21.222,21.415,20.893,21.222,15965,0
+PCG_I.US,D,20140515,000000,20.963,21.174,20.913,21.077,6182,0
+PCG_I.US,D,20140516,000000,20.903,21.03,20.739,21.03,13099,0
+PCG_I.US,D,20140520,000000,20.99,21.127,20.73,20.73,7049,0
+PCG_I.US,D,20140522,000000,20.692,20.692,20.692,20.692,206,0
+PCG_I.US,D,20140523,000000,21.117,21.117,21.117,21.117,191,0
+PCG_I.US,D,20140528,000000,20.807,20.807,20.807,20.807,206,0
+PCG_I.US,D,20140605,000000,20.759,20.759,20.759,20.759,312,0
+PCG_I.US,D,20140606,000000,20.799,20.799,20.799,20.799,103,0
+PCG_I.US,D,20140610,000000,20.836,20.836,20.836,20.836,2646,0
+PCG_I.US,D,20140611,000000,20.856,20.856,20.759,20.759,1660,0
+PCG_I.US,D,20140616,000000,20.575,20.575,20.575,20.575,473,0
+PCG_I.US,D,20140617,000000,20.605,20.605,20.605,20.605,312,0
+PCG_I.US,D,20140619,000000,20.575,20.605,20.575,20.605,312,0
+PCG_I.US,D,20140623,000000,20.652,20.652,20.652,20.652,113,0
+PCG_I.US,D,20140626,000000,20.73,20.769,20.712,20.712,1461,0
+PCG_I.US,D,20140701,000000,20.498,20.498,20.498,20.498,518,0
+PCG_I.US,D,20140702,000000,20.692,20.759,20.692,20.739,830,0
+PCG_I.US,D,20140707,000000,20.739,20.963,20.739,20.933,2073,0
+PCG_I.US,D,20140708,000000,20.943,20.943,20.933,20.933,518,0
+PCG_I.US,D,20140710,000000,21.194,21.309,21.194,21.309,2379,0
+PCG_I.US,D,20140711,000000,21.144,22.013,21.127,22.013,6545,0
+PCG_I.US,D,20140714,000000,21.435,21.926,21.435,21.618,10038,0
+PCG_I.US,D,20140715,000000,21.714,21.869,21.714,21.869,3009,0
+PCG_I.US,D,20140718,000000,21.608,21.946,21.608,21.907,1506,0
+PCG_I.US,D,20140722,000000,21.705,21.907,21.705,21.898,1028,0
+PCG_I.US,D,20140723,000000,21.705,21.878,21.705,21.878,6649,0
+PCG_I.US,D,20140724,000000,21.888,21.888,21.888,21.888,364,0
+PCG_I.US,D,20140728,000000,21.724,21.898,21.676,21.685,5734,0
+PCG_I.US,D,20140730,000000,21.658,22,21.658,22,750,0
+PCG_I.US,D,20140801,000000,21.6,21.6,21.532,21.532,676,0
+PCG_I.US,D,20140804,000000,21.228,21.736,21.228,21.639,1798,0
+PCG_I.US,D,20140813,000000,21.376,21.376,21.376,21.376,410,0
+PCG_I.US,D,20140815,000000,21.16,21.16,21.16,21.16,114,0
+PCG_I.US,D,20140818,000000,21.58,21.873,21.463,21.746,23019,0
+PCG_I.US,D,20140819,000000,21.482,21.746,21.482,21.746,3025,0
+PCG_I.US,D,20140820,000000,21.854,21.883,21.15,21.57,4506,0
+PCG_I.US,D,20140821,000000,21.766,21.893,21.444,21.482,9738,0
+PCG_I.US,D,20140822,000000,21.815,21.873,21.219,21.454,18487,0
+PCG_I.US,D,20140825,000000,21.678,21.824,21.482,21.57,14442,0
+PCG_I.US,D,20140826,000000,21.512,21.58,21.463,21.58,2246,0
+PCG_I.US,D,20140827,000000,21.561,21.864,21.297,21.297,11686,0
+PCG_I.US,D,20140828,000000,21.454,21.454,21.044,21.385,1761,0
+PCG_I.US,D,20140829,000000,21.15,21.15,21.15,21.15,102,0
+PCG_I.US,D,20140902,000000,21.376,21.385,21.316,21.316,1024,0
+PCG_I.US,D,20140904,000000,21.58,21.58,21.561,21.561,400,0
+PCG_I.US,D,20140905,000000,21.58,21.58,21.502,21.502,512,0
+PCG_I.US,D,20140908,000000,21.482,21.522,21.482,21.522,717,0
+PCG_I.US,D,20140912,000000,21.541,21.541,21.482,21.482,308,0
+PCG_I.US,D,20140915,000000,21.561,21.561,21.561,21.561,204,0
+PCG_I.US,D,20140916,000000,21.629,21.629,21.629,21.629,194,0
+PCG_I.US,D,20140917,000000,21.776,21.776,21.678,21.678,3824,0
+PCG_I.US,D,20140918,000000,21.57,22.02,21.57,21.717,6027,0
+PCG_I.US,D,20140919,000000,21.58,21.58,21.58,21.58,104,0
+PCG_I.US,D,20140922,000000,22.567,22.567,21.532,21.6,10849,0
+PCG_I.US,D,20140923,000000,22.068,22.166,21.482,21.58,15070,0
+PCG_I.US,D,20140924,000000,22.01,22.01,21.688,21.688,3021,0
+PCG_I.US,D,20140925,000000,21.658,21.688,21.444,21.444,3927,0
+PCG_I.US,D,20140926,000000,21.62,21.62,21.58,21.58,992,0
+PCG_I.US,D,20140930,000000,21.482,21.482,21.482,21.482,918,0
+PCG_I.US,D,20141001,000000,21.326,21.394,21.141,21.307,2029,0
+PCG_I.US,D,20141002,000000,21.932,22.313,21.766,21.834,19050,0
+PCG_I.US,D,20141003,000000,21.922,22,21.834,21.834,12407,0
+PCG_I.US,D,20141006,000000,21.834,21.834,21.366,21.414,4198,0
+PCG_I.US,D,20141007,000000,21.522,21.522,21.522,21.522,1259,0
+PCG_I.US,D,20141008,000000,21.044,21.727,21.044,21.58,1295,0
+PCG_I.US,D,20141009,000000,21.981,22,21.893,21.893,1498,0
+PCG_I.US,D,20141010,000000,21.893,21.893,21.082,21.394,8050,0
+PCG_I.US,D,20141013,000000,21.473,21.473,21.15,21.473,4553,0
+PCG_I.US,D,20141014,000000,21.473,21.473,21.473,21.473,204,0
+PCG_I.US,D,20141017,000000,22.977,22.977,21.248,21.248,549,0
+PCG_I.US,D,20141020,000000,22.391,22.391,22.361,22.391,475,0
+PCG_I.US,D,20141021,000000,22.264,22.557,22.264,22.401,11159,0
+PCG_I.US,D,20141023,000000,22.42,22.42,22.361,22.361,924,0
+PCG_I.US,D,20141030,000000,21.741,21.84,21.741,21.84,1760,0
+PCG_I.US,D,20141110,000000,22.947,22.967,22.947,22.967,405,0
+PCG_I.US,D,20141112,000000,22.868,22.888,21.939,21.939,410,0
+PCG_I.US,D,20141114,000000,22.828,22.828,22.828,22.828,101,0
+PCG_I.US,D,20141118,000000,22.67,22.67,22.67,22.67,1025,0
+PCG_I.US,D,20141121,000000,22.631,22.73,22.532,22.532,3997,0
+PCG_I.US,D,20141126,000000,21.623,22.66,21.593,22.235,5565,0
+PCG_I.US,D,20141202,000000,21.86,22.305,21.86,22.305,607,0
+PCG_I.US,D,20141208,000000,21.761,21.761,21.613,21.613,392,0
+PCG_I.US,D,20141209,000000,21.603,21.702,21.603,21.702,288,0
+PCG_I.US,D,20141215,000000,21.702,21.702,21.702,21.702,687,0
+PCG_I.US,D,20141216,000000,21.702,21.702,21.702,21.702,1625,0
+PCG_I.US,D,20141217,000000,21.652,21.702,21.652,21.652,1449,0
+PCG_I.US,D,20141218,000000,20.961,21.702,20.961,21.702,1694,0
+PCG_I.US,D,20141226,000000,21.702,21.899,21.702,21.899,510,0
+PCG_I.US,D,20141231,000000,21.741,21.741,20.951,21.168,3655,0
+PCG_I.US,D,20150102,000000,22.483,22.789,21.791,21.791,4105,0
+PCG_I.US,D,20150107,000000,21.761,22.285,21.761,22.285,202,0
+PCG_I.US,D,20150108,000000,21.89,21.89,21.89,21.89,160,0
+PCG_I.US,D,20150109,000000,21.247,21.247,21.247,21.247,168,0
+PCG_I.US,D,20150114,000000,21.741,21.741,21.741,21.741,202,0
+PCG_I.US,D,20150121,000000,21.939,22.216,21.939,22.216,2050,0
+PCG_I.US,D,20150122,000000,22.285,22.285,22.285,22.285,157,0
+PCG_I.US,D,20150126,000000,22.631,22.907,22.631,22.907,2439,0
+PCG_I.US,D,20150127,000000,22.898,22.907,22.73,22.907,708,0
+PCG_I.US,D,20150129,000000,22.24,22.24,22.24,22.24,500,0
+PCG_I.US,D,20150205,000000,22.97,23.23,22.53,23.18,985,0
+PCG_I.US,D,20150209,000000,23,23,23,23,800,0
+PCG_I.US,D,20150210,000000,21.55,21.55,21.55,21.55,100,0
+PCG_I.US,D,20150212,000000,22.1,22.1,22.1,22.1,600,0
+PCG_I.US,D,20150213,000000,21.63,22.06,21.63,22.04,568,0
+PCG_I.US,D,20150217,000000,22.75,22.75,22.75,22.75,210,0
+PCG_I.US,D,20150218,000000,22.4,22.4,22.4,22.4,113,0
+PCG_I.US,D,20150220,000000,22.53,22.53,22.51,22.51,300,0
+PCG_I.US,D,20150224,000000,23.2,23.4,23.2,23.31,14930,0
+PCG_I.US,D,20150225,000000,22.51,23.34,22.34,23.29,1888,0
+PCG_I.US,D,20150226,000000,23.16,23.32,22.78,23.01,1480,0
+PCG_I.US,D,20150227,000000,22.64,23.35,22.64,23,2284,0
+PCG_I.US,D,20150302,000000,23.14,23.22,23.03,23.22,600,0
+PCG_I.US,D,20150303,000000,23.1,23.1,23.1,23.1,100,0
+PCG_I.US,D,20150306,000000,23.93,23.93,23.93,23.93,100,0
+PCG_I.US,D,20150309,000000,23.75,23.75,23.75,23.75,250,0
+PCG_I.US,D,20150311,000000,22.79,23.6,22.76,23.6,800,0
+PCG_I.US,D,20150312,000000,23.77,23.77,23.77,23.77,100,0
+PCG_I.US,D,20150313,000000,24.19,24.19,24.19,24.19,200,0
+PCG_I.US,D,20150320,000000,22.79,22.79,22.79,22.79,100,0
+PCG_I.US,D,20150325,000000,24.051,24.051,23.5,23.5,805,0
+PCG_I.US,D,20150330,000000,23.99,24,23.95,24,508,0
+PCG_I.US,D,20150402,000000,23.55,24.18,23.5,24.18,2100,0
+PCG_I.US,D,20150408,000000,23.92,23.93,23.92,23.93,200,0
+PCG_I.US,D,20150413,000000,23.36,23.75,23.36,23.6,850,0
+PCG_I.US,D,20150415,000000,22.75,23.35,22.75,23.35,852,0
+PCG_I.US,D,20150420,000000,23.28,23.28,23.28,23.28,100,0
+PCG_I.US,D,20150423,000000,23.33,23.33,23.33,23.33,100,0
+PCG_I.US,D,20150428,000000,23.815,23.815,23.37,23.37,600,0
+PCG_I.US,D,20150429,000000,23.03,23.324,23.03,23.324,200,0
+PCG_I.US,D,20150430,000000,23.68,24.36,23.6,23.72,11566,0
+PCG_I.US,D,20150501,000000,23.79,24.24,23.4,23.98,18723,0
+PCG_I.US,D,20150504,000000,23.98,23.98,23.889,23.9,700,0
+PCG_I.US,D,20150506,000000,23.84,23.88,23.84,23.88,1300,0
+PCG_I.US,D,20150512,000000,23.03,23.33,23.03,23.33,600,0
+PCG_I.US,D,20150513,000000,24.28,24.28,24.25,24.26,700,0
+PCG_I.US,D,20150520,000000,23.21,23.21,23.21,23.21,202,0
+PCG_I.US,D,20150521,000000,24.21,24.21,24.21,24.21,109,0
+PCG_I.US,D,20150527,000000,24.92,24.92,24.92,24.92,1175,0
+PCG_I.US,D,20150528,000000,23.347,23.347,23.347,23.347,200,0
+PCG_I.US,D,20150611,000000,23.3,23.3,23.29,23.29,215,0
+PCG_I.US,D,20150612,000000,22.895,22.895,22.895,22.895,100,0
+PCG_I.US,D,20150615,000000,24.1,24.36,24.1,24.36,378,0
+PCG_I.US,D,20150617,000000,24.15,24.4,23.1,23.43,6086,0
+PCG_I.US,D,20150619,000000,22.87,23.98,22.86,23.98,800,0
+PCG_I.US,D,20150624,000000,23.222,23.222,23.222,23.222,100,0
+PCG_I.US,D,20150626,000000,23.66,23.66,23.66,23.66,300,0
+PCG_I.US,D,20150707,000000,22.93,22.93,22.93,22.93,100,0
+PCG_I.US,D,20150709,000000,23.09,23.36,23.09,23.36,400,0
+PCG_I.US,D,20150710,000000,22.85,22.85,22.85,22.85,100,0
+PCG_I.US,D,20150713,000000,22.64,22.64,22.64,22.64,100,0
+PCG_I.US,D,20150715,000000,22.92,22.94,22.76,22.76,1000,0
+PCG_I.US,D,20150730,000000,23.12,23.19,23.12,23.19,300,0
+PCG_I.US,D,20150824,000000,21.56,21.56,21.56,21.56,100,0
+PCG_I.US,D,20150825,000000,23,23,23,23,100,0
+PCG_I.US,D,20150826,000000,23.36,23.36,23.36,23.36,200,0
+PCG_I.US,D,20150827,000000,22.63,22.974,22.63,22.974,346,0
+PCG_I.US,D,20150828,000000,22.659,23.25,22.659,22.82,800,0
+PCG_I.US,D,20150902,000000,22.64,22.828,22.64,22.828,250,0
+PCG_I.US,D,20150908,000000,22.592,22.66,22.592,22.61,400,0
+PCG_I.US,D,20150910,000000,23.4,23.45,23.38,23.45,872,0
+PCG_I.US,D,20150911,000000,22.74,22.74,22.74,22.74,300,0
+PCG_I.US,D,20150914,000000,22.69,23,22.69,23,300,0
+PCG_I.US,D,20150917,000000,23,23,23,23,100,0
+PCG_I.US,D,20150921,000000,22.72,23.014,22.72,23.014,1000,0
+PCG_I.US,D,20150930,000000,22.67,22.67,22.56,22.56,300,0
+PCG_I.US,D,20151001,000000,22.96,22.96,22.96,22.96,100,0
+PCG_I.US,D,20151007,000000,23.38,23.75,23.35,23.35,700,0
+PCG_I.US,D,20151012,000000,23.96,23.98,23.96,23.98,402,0
+PCG_I.US,D,20151014,000000,24,24.25,24,24.25,10000,0
+PCG_I.US,D,20151016,000000,24,24,24,24,200,0
+PCG_I.US,D,20151021,000000,23.8,23.8,23.8,23.8,280,0
+PCG_I.US,D,20151023,000000,23.334,23.8,23.33,23.8,400,0
+PCG_I.US,D,20151027,000000,23.49,23.8,23.489,23.8,1000,0
+PCG_I.US,D,20151028,000000,23.78,23.78,23.78,23.78,320,0
+PCG_I.US,D,20151102,000000,23.14,23.27,23.14,23.27,400,0
+PCG_I.US,D,20151103,000000,23.76,23.79,23.76,23.79,590,0
+PCG_I.US,D,20151105,000000,23.476,23.476,23.41,23.41,550,0
+PCG_I.US,D,20151106,000000,23.8,23.8,21.92,22.5,2080,0
+PCG_I.US,D,20151109,000000,23.16,23.16,23.16,23.16,200,0
+PCG_I.US,D,20151110,000000,22.39,22.39,22.39,22.39,100,0
+PCG_I.US,D,20151111,000000,22.41,22.41,22.41,22.41,392,0
+PCG_I.US,D,20151117,000000,22.97,22.97,22.97,22.97,200,0
+PCG_I.US,D,20151118,000000,22.36,22.36,22.36,22.36,153,0
+PCG_I.US,D,20151120,000000,23.83,23.87,22.92,23.87,1150,0
+PCG_I.US,D,20151207,000000,23,23,23,23,250,0
+PCG_I.US,D,20151217,000000,22,22.61,22,22.6,801,0
+PCG_I.US,D,20151224,000000,23.5,23.5,23.25,23.25,6413,0
+PCG_I.US,D,20160105,000000,23.92,24,23.92,24,437,0
+PCG_I.US,D,20160106,000000,23.5,23.5,23.5,23.5,300,0
+PCG_I.US,D,20160113,000000,23.9925,24.14,23.9925,24.0019,1108,0
+PCG_I.US,D,20160114,000000,23.99,24.35,23.99,24.35,975,0
+PCG_I.US,D,20160115,000000,23.6,24,23.6,24,1000,0
+PCG_I.US,D,20160119,000000,24.1295,24.1295,24.1295,24.1295,0,0
+PCG_I.US,D,20160120,000000,23.5042,25,23.5042,24.0397,5075,0
+PCG_I.US,D,20160122,000000,24.02,24.02,24.02,24.02,500,0
+PCG_I.US,D,20160125,000000,24.5,24.5,23.54,23.54,600,0
+PCG_I.US,D,20160126,000000,24.12,24.12,24.12,24.12,360,0
+PCG_I.US,D,20160127,000000,24,24.5,23.75,24.5,1203,0
+PCG_I.US,D,20160129,000000,24.72,24.72,24.72,24.72,100,0
+PCG_I.US,D,20160202,000000,24.428,24.428,24.428,24.428,100,0
+PCG_I.US,D,20160203,000000,24.74,24.74,24.6145,24.6145,880,0
+PCG_I.US,D,20160223,000000,24.74,24.74,23.5242,23.5242,1375,0
+PCG_I.US,D,20160224,000000,24.637,24.74,24.637,24.74,1640,0
+PCG_I.US,D,20160225,000000,24.01,24.01,24.01,24.01,100,0
+PCG_I.US,D,20160226,000000,24.5638,24.5638,24.1132,24.1132,511,0
+PCG_I.US,D,20160301,000000,24.15,24.36,24.01,24.36,574,0
+PCG_I.US,D,20160308,000000,24.4,24.4,23.88,23.893,900,0
+PCG_I.US,D,20160311,000000,23.15,23.86,23.15,23.86,582,0
+PCG_I.US,D,20160317,000000,24.33,24.33,24.33,24.33,100,0
+PCG_I.US,D,20160321,000000,24.75,24.75,24.4,24.4,5060,0
+PCG_I.US,D,20160322,000000,24.8,24.85,24.5,24.5,1900,0
+PCG_I.US,D,20160323,000000,24.82,24.85,24.5,24.5,1500,0
+PCG_I.US,D,20160328,000000,24.696,24.72,24.696,24.72,200,0
+PCG_I.US,D,20160329,000000,24.97,24.99,24.8,24.8,600,0
+PCG_I.US,D,20160330,000000,24.6,24.6,24.6,24.6,500,0
+PCG_I.US,D,20160331,000000,24.94,24.94,24.6,24.6,200,0
+PCG_I.US,D,20160401,000000,24.8083,24.8083,24.8083,24.8083,313,0
+PCG_I.US,D,20160404,000000,24.7778,24.7778,24.7778,24.7778,200,0
+PCG_I.US,D,20160407,000000,24.95,24.95,24.95,24.95,1393,0
+PCG_I.US,D,20160412,000000,24.9499,24.9499,24.9499,24.9499,100,0
+PCG_I.US,D,20160419,000000,25,25,24.65,24.65,4000,0
+PCG_I.US,D,20160420,000000,24.93,24.93,24.875,24.875,600,0
+PCG_I.US,D,20160421,000000,24.8597,24.87,24.8597,24.87,900,0
+PCG_I.US,D,20160422,000000,24.87,24.87,24.574,24.575,6346,0
+PCG_I.US,D,20160427,000000,24.71,24.71,24.71,24.71,686,0
+PCG_I.US,D,20160428,000000,24.8,24.84,24.8,24.84,506,0
+PCG_I.US,D,20160429,000000,24.88,25,24.88,25,4164,0
+PCG_I.US,D,20160504,000000,25.01,25.01,25.01,25.01,257,0
+PCG_I.US,D,20160506,000000,24.6563,24.6563,24.6563,24.6563,450,0
+PCG_I.US,D,20160512,000000,25.01,25.01,25.01,25.01,404,0
+PCG_I.US,D,20160513,000000,25.01,25.01,25.01,25.01,100,0
+PCG_I.US,D,20160517,000000,25.01,25.01,24.95,24.95,427,0
+PCG_I.US,D,20160518,000000,24.601,25.01,24.6001,24.6001,993,0
+PCG_I.US,D,20160520,000000,25,25,24.86,24.9,894,0
+PCG_I.US,D,20160523,000000,25.01,25.01,24.9066,24.9066,617,0
+PCG_I.US,D,20160524,000000,24.95,25.01,24.9,24.9,1126,0
+PCG_I.US,D,20160525,000000,24.748,24.748,24.748,24.748,300,0
+PCG_I.US,D,20160526,000000,25.01,25.01,24.8808,24.8808,1798,0
+PCG_I.US,D,20160527,000000,24.97,25.01,24.97,25.01,3200,0
+PCG_I.US,D,20160601,000000,24.9,25.01,24.88,25.01,1200,0
+PCG_I.US,D,20160602,000000,25.01,25.01,25.01,25.01,2400,0
+PCG_I.US,D,20160603,000000,25.01,25.01,25.01,25.01,745,0
+PCG_I.US,D,20160606,000000,25.0001,25.01,25.0001,25.01,1383,0
+PCG_I.US,D,20160608,000000,25.5,25.5,25.5,25.5,195,0
+PCG_I.US,D,20160617,000000,25.21,25.21,25.21,25.21,100,0
+PCG_I.US,D,20160621,000000,25.21,25.21,25.2005,25.2005,401,0
+PCG_I.US,D,20160622,000000,25.05,25.05,25.025,25.025,633,0
+PCG_I.US,D,20160623,000000,25.49,25.49,25.49,25.49,100,0
+PCG_I.US,D,20160627,000000,25.5,25.5,25.5,25.5,875,0
+PCG_I.US,D,20160628,000000,25.5,25.5,25.1999,25.23,2900,0
+PCG_I.US,D,20160629,000000,25.2,25.25,25.2,25.2,801,0
+PCG_I.US,D,20160701,000000,25.5,25.5,25.49,25.49,350,0
+PCG_I.US,D,20160705,000000,25.3,25.48,25.3,25.48,428,0
+PCG_I.US,D,20160706,000000,25.5,25.5,25.5,25.5,240,0
+PCG_I.US,D,20160707,000000,25.5,25.5,25.3,25.3,685,0
+PCG_I.US,D,20160711,000000,25.65,25.65,25.65,25.65,100,0
+PCG_I.US,D,20160718,000000,25.2,25.2,25.2,25.2,106,0
+PCG_I.US,D,20160722,000000,25.65,25.65,25.5,25.5,700,0
+PCG_I.US,D,20160726,000000,25.5,25.5,25.5,25.5,400,0
+PCG_I.US,D,20160727,000000,25.06,25.15,25.06,25.15,400,0
+PCG_I.US,D,20160808,000000,25.5,25.5,25.5,25.5,1000,0
+PCG_I.US,D,20160810,000000,25.5,25.7,25.5,25.66,2360,0
+PCG_I.US,D,20160811,000000,25.2208,25.24,25.2208,25.24,588,0
+PCG_I.US,D,20160815,000000,25.75,25.75,25.75,25.75,428,0
+PCG_I.US,D,20160822,000000,25.75,25.75,25.75,25.75,800,0
+PCG_I.US,D,20160902,000000,25.75,25.75,25.75,25.75,275,0
+PCG_I.US,D,20160912,000000,25.75,25.875,25.75,25.75,600,0
+PCG_I.US,D,20160914,000000,25.75,25.75,25.2,25.75,1896,0
+PCG_I.US,D,20160916,000000,25.11,25.11,25.11,25.11,169,0
+PCG_I.US,D,20160922,000000,24.96,25.45,24.96,25.45,2410,0
+PCG_I.US,D,20160926,000000,25.99,25.99,25.99,25.99,100,0
+PCG_I.US,D,20160927,000000,25.8,25.8,25.5364,25.5364,650,0
+PCG_I.US,D,20161003,000000,25.75,25.75,25.65,25.65,300,0
+PCG_I.US,D,20161006,000000,25.6,25.6,25.6,25.6,850,0
+PCG_I.US,D,20161104,000000,25,25,25,25,100,0
+PCG_I.US,D,20161107,000000,24.75,24.84,24.75,24.84,500,0
+PCG_I.US,D,20161109,000000,24.6712,24.772,24.47,24.772,912,0
+PCG_I.US,D,20161114,000000,24.04,24.39,23.3082,23.3082,30,0
+PCG_I.US,D,20161121,000000,23.81,23.87,23.81,23.87,719,0
+PCG_I.US,D,20161122,000000,24.42,24.42,24.42,24.42,450,0
+PCG_I.US,D,20161123,000000,23.8,23.8,23.8,23.8,378,0
+PCG_I.US,D,20161128,000000,23.6503,23.6503,23.6503,23.6503,250,0
+PCG_I.US,D,20161201,000000,23.872,23.872,23.872,23.872,500,0
+PCG_I.US,D,20161207,000000,23.75,23.76,23.75,23.75,1078,0
+PCG_I.US,D,20161212,000000,24.6324,24.6324,24.6324,24.6324,100,0
+PCG_I.US,D,20161215,000000,23.8679,23.8679,23.8679,23.8679,500,0
+PCG_I.US,D,20161216,000000,23.88,23.88,23.7601,23.7601,302,0
+PCG_I.US,D,20161222,000000,23.75,23.75,23.75,23.75,671,0
+PCG_I.US,D,20170106,000000,24.7235,24.7235,23.76,23.76,970,0
+PCG_I.US,D,20170110,000000,24.95,24.95,23.79,23.79,575,0
+PCG_I.US,D,20170111,000000,23.9683,24.25,23.9683,24.25,755,0
+PCG_I.US,D,20170112,000000,23.84,23.84,23.76,23.76,1170,0
+PCG_I.US,D,20170126,000000,24.51,24.51,24.51,24.51,263,0
+PCG_I.US,D,20170131,000000,24.0894,24.0894,24.07,24.07,1404,0
+PCG_I.US,D,20170206,000000,24,24,24,24,408,0
+PCG_I.US,D,20170208,000000,24.09,24.4372,24.09,24.4372,450,0
+PCG_I.US,D,20170209,000000,24.45,24.45,24.03,24.03,580,0
+PCG_I.US,D,20170213,000000,24.21,24.21,24.21,24.21,199,0
+PCG_I.US,D,20170216,000000,24.5042,24.5042,24.5034,24.5034,1501,0
+PCG_I.US,D,20170217,000000,24.3,24.3,24.3,24.3,200,0
+PCG_I.US,D,20170222,000000,24.35,24.35,24.35,24.35,200,0
+PCG_I.US,D,20170223,000000,24.42,24.42,24.42,24.42,130,0
+PCG_I.US,D,20170224,000000,24.511,24.511,24.51,24.51,209,0
+PCG_I.US,D,20170303,000000,24.51,24.55,24.51,24.5446,1600,0
+PCG_I.US,D,20170308,000000,24.5135,24.5135,24.5135,24.5135,100,0
+PCG_I.US,D,20170313,000000,24.84,24.84,24.83,24.83,1300,0
+PCG_I.US,D,20170314,000000,24.83,24.93,24.83,24.84,1050,0
+PCG_I.US,D,20170317,000000,24.883,24.883,24.883,24.883,440,0
+PCG_I.US,D,20170320,000000,24.99,24.99,24.52,24.5935,1560,0
+PCG_I.US,D,20170321,000000,24.51,24.51,24.25,24.29,675,0
+PCG_I.US,D,20170323,000000,24.36,24.36,24.32,24.32,5160,0
+PCG_I.US,D,20170329,000000,24.4185,24.4185,24.4185,24.4185,100,0
+PCG_I.US,D,20170403,000000,24.3,24.3,24.3,24.3,1022,0
+PCG_I.US,D,20170404,000000,24.7,24.71,24.7,24.71,645,0
+PCG_I.US,D,20170412,000000,24.39,24.39,24.39,24.39,500,0
+PCG_I.US,D,20170413,000000,24.55,24.75,24.55,24.75,922,0
+PCG_I.US,D,20170418,000000,24.94,24.94,24.94,24.94,746,0
+PCG_I.US,D,20170419,000000,24.95,25.11,24.94,25.1,9672,0
+PCG_I.US,D,20170420,000000,25.1,25.25,24.96,24.96,6279,0
+PCG_I.US,D,20170421,000000,25.11,25.11,25.11,25.11,253,0
+PCG_I.US,D,20170425,000000,25.18,25.55,25.11,25.5499,1300,0
+PCG_I.US,D,20170426,000000,25.41,25.5,25.41,25.5,1000,0
+PCG_I.US,D,20170428,000000,25.55,25.55,25.16,25.16,400,0
+PCG_I.US,D,20170504,000000,24.82,24.8448,24.82,24.8448,200,0
+PCG_I.US,D,20170510,000000,24.85,25,24.85,25,2242,0
+PCG_I.US,D,20170511,000000,24.9085,25.05,24.9085,25.05,1009,0
+PCG_I.US,D,20170515,000000,25.57,25.57,25.57,25.57,300,0
+PCG_I.US,D,20170518,000000,24.81,25.0461,24.81,25.0461,2000,0
+PCG_I.US,D,20170525,000000,24.8353,24.8353,24.8353,24.8353,145,0
+PCG_I.US,D,20170530,000000,24.72,25.15,24.72,25.15,3000,0
+PCG_I.US,D,20170601,000000,24.81,24.81,24.81,24.81,320,0
+PCG_I.US,D,20170602,000000,25,25,25,25,754,0
+PCG_I.US,D,20170605,000000,25.03,25.03,25.03,25.03,100,0
+PCG_I.US,D,20170606,000000,25.1,25.2093,25.1,25.2093,1100,0
+PCG_I.US,D,20170609,000000,25.05,25.5737,25,25.03,1192,0
+PCG_I.US,D,20170621,000000,25.06,25.0851,25.06,25.0851,400,0
+PCG_I.US,D,20170623,000000,25.11,25.14,25.11,25.14,200,0
+PCG_I.US,D,20170627,000000,25.1,25.1,25.1,25.1,405,0
+PCG_I.US,D,20170629,000000,25.11,25.11,25.11,25.11,330,0
+PCG_I.US,D,20170630,000000,25.11,25.11,25.11,25.11,353,0
+PCG_I.US,D,20170706,000000,25.2,25.2,25.2,25.2,369,0
+PCG_I.US,D,20170710,000000,25.1,25.1,25.09,25.09,377,0
+PCG_I.US,D,20170711,000000,25.35,25.35,25.35,25.35,500,0
+PCG_I.US,D,20170721,000000,24.6,24.6,24.58,24.58,400,0
+PCG_I.US,D,20170725,000000,25,25,25,25,699,0
+PCG_I.US,D,20170727,000000,24.8243,24.8243,24.75,24.75,268,0
+PCG_I.US,D,20170802,000000,25,25,25,25,115,0
+PCG_I.US,D,20170803,000000,25.35,25.35,25.35,25.35,128,0
+PCG_I.US,D,20170804,000000,25.31,25.35,25.31,25.35,200,0
+PCG_I.US,D,20170807,000000,25.2,25.2,25.0761,25.0761,455,0
+PCG_I.US,D,20170811,000000,25.05,25.05,25.05,25.05,480,0
+PCG_I.US,D,20170815,000000,25.23,25.24,25.1622,25.1622,1200,0
+PCG_I.US,D,20170822,000000,24.21,25.05,24.21,25.05,2890,0
+PCG_I.US,D,20170823,000000,24.6,24.6,24.6,24.6,200,0
+PCG_I.US,D,20170824,000000,24.9,24.99,24.9,24.99,2200,0
+PCG_I.US,D,20170830,000000,25.21,26.84,25.21,25.27,3170,0
+PCG_I.US,D,20170831,000000,24.98,25,24.98,25,4100,0
+PCG_I.US,D,20170901,000000,25.1,25.25,25.1,25.1,5020,0
+PCG_I.US,D,20170906,000000,24.98,25.03,24.96,25.01,1459,0
+PCG_I.US,D,20170908,000000,25.1,25.25,25.1,25.25,3058,0
+PCG_I.US,D,20170914,000000,25.2,25.25,25.2,25.25,700,0
+PCG_I.US,D,20170920,000000,25.31,25.334,25.31,25.334,700,0
+PCG_I.US,D,20170922,000000,25.64,25.64,25.4,25.55,400,0
+PCG_I.US,D,20171002,000000,25.9005,25.9005,25.9005,25.9005,100,0
+PCG_I.US,D,20171003,000000,25.7,26.42,25.42,25.42,1665,0
+PCG_I.US,D,20171004,000000,25.45,25.45,25.45,25.45,200,0
+PCG_I.US,D,20171005,000000,25.01,25.01,25.01,25.01,300,0
+PCG_I.US,D,20171011,000000,25,25,25,25,163,0
+PCG_I.US,D,20171012,000000,25.01,25.01,25.01,25.01,105,0
+PCG_I.US,D,20171013,000000,25.01,25.01,25,25,463,0
+PCG_I.US,D,20171016,000000,25,25.045,24.39,24.75,6092,0
+PCG_I.US,D,20171017,000000,24.99,24.99,24.99,24.99,367,0
+PCG_I.US,D,20171018,000000,25.05,25.05,25.05,25.05,105,0
+PCG_I.US,D,20171019,000000,25,25.29,25,25.29,1400,0
+PCG_I.US,D,20171027,000000,25.1,25.1,25.1,25.1,100,0
+PCG_I.US,D,20171101,000000,25.05,25.05,25.05,25.05,100,0
+PCG_I.US,D,20171102,000000,25.05,25.05,25,25,500,0
+PCG_I.US,D,20171106,000000,25.09,25.09,25.09,25.09,1198,0
+PCG_I.US,D,20171107,000000,25.33,25.33,25.33,25.33,0,0
+PCG_I.US,D,20171108,000000,24.87,25.19,24.87,25.19,1603,0
+PCG_I.US,D,20171110,000000,25.09,25.09,25.09,25.09,300,0
+PCG_I.US,D,20171114,000000,25.1,25.1,25.1,25.1,168,0
+PCG_I.US,D,20171120,000000,25.5699,25.5699,25,25.2082,11104,0
+PCG_I.US,D,20171121,000000,25.25,25.25,25.25,25.25,910,0
+PCG_I.US,D,20171122,000000,25.25,25.25,25.25,25.25,400,0
+PCG_I.US,D,20171127,000000,25.1649,25.2,25.1649,25.2,1151,0
+PCG_I.US,D,20171204,000000,25.08,25.08,25.01,25.0269,300,0
+PCG_I.US,D,20171206,000000,25.03,25.03,25.03,25.03,1300,0
+PCG_I.US,D,20171207,000000,25.1403,25.1403,25.1403,25.1403,261,0
+PCG_I.US,D,20171208,000000,25.39,25.39,25.2,25.2,200,0
+PCG_I.US,D,20171213,000000,25.35,25.35,25.35,25.35,457,0
+PCG_I.US,D,20171214,000000,25.25,25.25,25.25,25.25,400,0
+PCG_I.US,D,20171215,000000,25.15,25.2059,25.15,25.2059,3500,0
+PCG_I.US,D,20171219,000000,25.35,25.35,25.35,25.35,2078,0
+PCG_I.US,D,20171221,000000,22.98,24.06,20.7,22.5,25609,0
+PCG_I.US,D,20171222,000000,22.5,23,22.5,23,3075,0
+PCG_I.US,D,20171226,000000,22.31,23,22,23,10164,0
+PCG_I.US,D,20171227,000000,22.99,23,22.7572,23,2202,0
+PCG_I.US,D,20171228,000000,23.16,23.27,23,23.2529,4022,0
+PCG_I.US,D,20171229,000000,22.55,22.55,22.55,22.55,500,0
+PCG_I.US,D,20180102,000000,22.55,22.7408,22.55,22.65,1800,0
+PCG_I.US,D,20180103,000000,22.75,22.75,22.75,22.75,115,0
+PCG_I.US,D,20180104,000000,23.25,23.25,23.2312,23.2499,1500,0
+PCG_I.US,D,20180105,000000,22.6,23,22.35,22.99,8070,0
+PCG_I.US,D,20180108,000000,22.92,22.99,22.92,22.98,600,0
+PCG_I.US,D,20180109,000000,22.52,22.5843,22.35,22.4618,6750,0
+PCG_I.US,D,20180110,000000,22.36,22.4718,22.36,22.4718,398,0
+PCG_I.US,D,20180111,000000,22.5865,22.5865,22.35,22.3501,2258,0
+PCG_I.US,D,20180112,000000,22.4615,22.4615,22.4615,22.4615,125,0
+PCG_I.US,D,20180116,000000,22.63,22.63,22.35,22.35,660,0
+PCG_I.US,D,20180118,000000,22.35,22.4,22.35,22.4,875,0
+PCG_I.US,D,20180119,000000,22.35,22.35,22.25,22.31,1200,0
+PCG_I.US,D,20180122,000000,22.5,22.5,22.25,22.25,1200,0
+PCG_I.US,D,20180124,000000,22.47,22.4999,22.35,22.35,1150,0
+PCG_I.US,D,20180126,000000,22.5,22.5,22.4917,22.4917,200,0
+PCG_I.US,D,20180129,000000,22.5,22.5,22.05,22.19,2800,0
+PCG_I.US,D,20180130,000000,22.053,22.053,22.01,22.01,1125,0
+PCG_I.US,D,20180131,000000,21.8,21.99,21.8,21.99,1425,0
+PCG_I.US,D,20180201,000000,22.2322,22.59,21.99,22,4017,0
+PCG_I.US,D,20180202,000000,22.01,22.12,22,22,2600,0
+PCG_I.US,D,20180205,000000,21.8,21.8,21.55,21.55,300,0
+PCG_I.US,D,20180206,000000,21.7,21.7001,21.7,21.7,1144,0
+PCG_I.US,D,20180207,000000,21.52,21.54,21.3,21.3,1900,0
+PCG_I.US,D,20180208,000000,21.3,21.45,21.1208,21.45,1520,0
+PCG_I.US,D,20180213,000000,21.28,21.28,20.5,20.56,5310,0
+PCG_I.US,D,20180214,000000,20.57,20.62,19.6674,19.71,5286,0
+PCG_I.US,D,20180215,000000,20.45,20.45,19.85,19.85,2573,0
+PCG_I.US,D,20180216,000000,19.5,19.5,19.2056,19.2056,2809,0
+PCG_I.US,D,20180220,000000,19.25,19.25,19.21,19.25,1380,0
+PCG_I.US,D,20180221,000000,19.2785,19.2785,19.2785,19.2785,315,0
+PCG_I.US,D,20180222,000000,19.3764,19.3764,19.3764,19.3764,100,0
+PCG_I.US,D,20180223,000000,19.21,19.3562,19.21,19.21,2023,0
+PCG_I.US,D,20180226,000000,19.5,19.5,19.325,19.5,1935,0
+PCG_I.US,D,20180227,000000,20.0213,20.0213,20.0213,20.0213,195,0
+PCG_I.US,D,20180228,000000,20,20.101,20,20.1,450,0
+PCG_I.US,D,20180301,000000,20.1,20.1,19.26,19.26,420,0
+PCG_I.US,D,20180306,000000,19.8,19.8,19.8,19.8,166,0
+PCG_I.US,D,20180307,000000,20.2547,20.2547,19.54,19.54,1100,0
+PCG_I.US,D,20180312,000000,19.35,19.35,19.25,19.25,210,0
+PCG_I.US,D,20180313,000000,19.67,19.69,19.5834,19.68,1000,0
+PCG_I.US,D,20180316,000000,21.13,21.13,19.6394,19.6394,600,0
+PCG_I.US,D,20180319,000000,19.35,19.35,19.35,19.35,100,0
+PCG_I.US,D,20180320,000000,19.4815,19.4815,19.4815,19.4815,640,0
+PCG_I.US,D,20180321,000000,19.29,19.29,19.29,19.29,100,0
+PCG_I.US,D,20180322,000000,19.85,19.9,19.85,19.9,609,0
+PCG_I.US,D,20180326,000000,19.9,19.9,19.9,19.9,200,0
+PCG_I.US,D,20180327,000000,19.95,20,19.7147,19.7147,1100,0
+PCG_I.US,D,20180328,000000,19.85,20.77,19.745,19.85,5026,0
+PCG_I.US,D,20180402,000000,19.98,19.98,19.98,19.98,500,0
+PCG_I.US,D,20180403,000000,19.5976,19.5976,19.5,19.5964,400,0
+PCG_I.US,D,20180404,000000,19.28,19.743,19.2649,19.32,1578,0
+PCG_I.US,D,20180405,000000,19.6492,19.6492,19.6492,19.6492,301,0
+PCG_I.US,D,20180410,000000,19.7,19.7,19.7,19.7,1100,0
+PCG_I.US,D,20180413,000000,19.6,19.6,19.4431,19.4431,1605,0
+PCG_I.US,D,20180416,000000,19.3179,19.3179,19.25,19.25,850,0
+PCG_I.US,D,20180417,000000,19.5796,20.02,19.5796,19.94,2086,0
+PCG_I.US,D,20180419,000000,19.7476,19.7476,19.4626,19.7367,918,0
+PCG_I.US,D,20180424,000000,19.94,19.94,19.702,19.702,200,0
+PCG_I.US,D,20180425,000000,19.7684,19.94,19.7684,19.828,584,0
+PCG_I.US,D,20180426,000000,19.28,19.28,19.28,19.28,157,0
+PCG_I.US,D,20180427,000000,19.25,19.3,19.25,19.3,450,0
+PCG_I.US,D,20180430,000000,19.5905,19.5905,19.5905,19.5905,100,0
+PCG_I.US,D,20180502,000000,19.26,19.26,19.26,19.26,575,0
+PCG_I.US,D,20180503,000000,19.2,19.4217,19.0982,19.4217,1400,0
+PCG_I.US,D,20180504,000000,19.1,19.2499,19.09,19.1,1000,0
+PCG_I.US,D,20180507,000000,19.11,19.3549,19.1,19.1,1155,0
+PCG_I.US,D,20180508,000000,19.07,19.4803,19.07,19.1273,600,0
+PCG_I.US,D,20180509,000000,19.07,19.1553,19.06,19.06,1140,0
+PCG_I.US,D,20180510,000000,19.0821,19.0821,19.0821,19.0821,488,0
+PCG_I.US,D,20180511,000000,19.2,19.3595,19.2,19.3595,200,0
+PCG_I.US,D,20180514,000000,19.2488,19.25,19.2488,19.25,4000,0
+PCG_I.US,D,20180516,000000,19.3421,19.3421,19,19,811,0
+PCG_I.US,D,20180517,000000,19,19,19,19,289,0
+PCG_I.US,D,20180518,000000,19.01,19.01,19.01,19.01,150,0
+PCG_I.US,D,20180521,000000,19,19.095,19,19.095,200,0
+PCG_I.US,D,20180525,000000,19.1,19.1573,19.1,19.1573,200,0
+PCG_I.US,D,20180529,000000,19.01,19.04,18.8798,18.9599,3300,0
+PCG_I.US,D,20180530,000000,19.095,19.095,19.001,19.095,1443,0
+PCG_I.US,D,20180531,000000,18.96,19.1,18.96,19.1,2049,0
+PCG_I.US,D,20180601,000000,19.2478,19.2478,19.24,19.24,200,0
+PCG_I.US,D,20180604,000000,19.56,19.6799,19.4878,19.4878,800,0
+PCG_I.US,D,20180605,000000,19.5825,19.5825,19.5825,19.5825,1000,0
+PCG_I.US,D,20180608,000000,19.4,19.4,19.38,19.38,261,0
+PCG_I.US,D,20180611,000000,19.17,19.55,19.17,19.55,2006,0
+PCG_I.US,D,20180612,000000,19.2523,19.2523,19.2523,19.2523,461,0
+PCG_I.US,D,20180613,000000,19.5,19.5,19.2001,19.2001,1000,0
+PCG_I.US,D,20180614,000000,19.64,19.6416,19.3794,19.3794,2133,0
+PCG_I.US,D,20180615,000000,19.22,19.22,19.22,19.22,100,0
+PCG_I.US,D,20180618,000000,19.2677,19.435,19.2677,19.35,350,0
+PCG_I.US,D,20180619,000000,19.56,19.575,19.3175,19.3175,1195,0
+PCG_I.US,D,20180620,000000,19.4328,19.4328,19.2585,19.36,1509,0
+PCG_I.US,D,20180625,000000,19.425,19.425,19.425,19.425,100,0
+PCG_I.US,D,20180626,000000,19.6,19.6,19.2,19.2,4000,0
+PCG_I.US,D,20180627,000000,19.296,19.296,19.296,19.296,100,0
+PCG_I.US,D,20180629,000000,19.2576,19.2576,19.2576,19.2576,100,0
+PCG_I.US,D,20180702,000000,19.3,19.3,19.3,19.3,200,0
+PCG_I.US,D,20180706,000000,19.4297,19.4297,19.4297,19.4297,500,0
+PCG_I.US,D,20180709,000000,19.01,19.4252,19.01,19.4252,200,0
+PCG_I.US,D,20180713,000000,19.2,19.4,19.2,19.4,667,0
+PCG_I.US,D,20180717,000000,19.2585,19.2585,19.2585,19.2585,425,0
+PCG_I.US,D,20180718,000000,19.4028,19.4037,19.4028,19.4037,250,0
+PCG_I.US,D,20180724,000000,19.26,19.4,19.25,19.4,1865,0
+PCG_I.US,D,20180726,000000,19.22,19.3,19.2001,19.3,600,0
+PCG_I.US,D,20180727,000000,19.28,19.399,19.22,19.3304,4640,0
+PCG_I.US,D,20180730,000000,19.2001,19.3663,19.2,19.3663,2375,0
+PCG_I.US,D,20180731,000000,19.3244,19.3257,19.2,19.3032,2500,0
+PCG_I.US,D,20180801,000000,19.2385,19.2385,19,19.0525,4114,0
+PCG_I.US,D,20180802,000000,19.01,19.1146,19.01,19.0742,846,0
+PCG_I.US,D,20180803,000000,19.0103,19.1,18.901,19.1,1274,0
+PCG_I.US,D,20180806,000000,19,19.1822,19,19.1549,3900,0
+PCG_I.US,D,20180807,000000,19.14,19.14,18.9613,18.9945,7246,0
+PCG_I.US,D,20180809,000000,19.1,19.1,19.038,19.038,200,0
+PCG_I.US,D,20180810,000000,18.9,19.0303,18.9,18.975,1753,0
+PCG_I.US,D,20180815,000000,18.9621,18.9621,18.9,18.91,910,0
+PCG_I.US,D,20180817,000000,19,19,18.9,18.9,4100,0
+PCG_I.US,D,20180820,000000,18.77,18.82,18.75,18.75,3698,0
+PCG_I.US,D,20180821,000000,18.4468,18.8213,18.11,18.8213,2693,0
+PCG_I.US,D,20180822,000000,18.3173,18.8003,18.31,18.8003,1194,0
+PCG_I.US,D,20180823,000000,18.3874,18.6165,18.31,18.5515,3300,0
+PCG_I.US,D,20180824,000000,18.4,18.5003,17.93,17.93,4004,0
+PCG_I.US,D,20180827,000000,17.62,17.8253,17.25,17.5,2750,0
+PCG_I.US,D,20180828,000000,17.5,18.5003,17.25,18,1656,0
+PCG_I.US,D,20180829,000000,19.04,19.04,17.885,18,2759,0
+PCG_I.US,D,20180830,000000,18.3058,18.82,18.2901,18.82,1937,0
+PCG_I.US,D,20180831,000000,18.8258,18.8258,18.8258,18.8258,500,0
+PCG_I.US,D,20180904,000000,19.05,19.24,18.97,19.1065,3426,0
+PCG_I.US,D,20180905,000000,19.12,19.12,19,19.0199,3306,0
+PCG_I.US,D,20180906,000000,19.05,19.05,19.05,19.05,1000,0
+PCG_I.US,D,20180907,000000,19.0605,19.15,19.0605,19.15,1692,0
+PCG_I.US,D,20180910,000000,18.9358,19.17,18.801,19.163,719,0
+PCG_I.US,D,20180911,000000,19.1753,19.41,18.9495,18.962,2200,0
+PCG_I.US,D,20180912,000000,19.075,19.76,19.075,19.76,5040,0
+PCG_I.US,D,20180913,000000,19.55,19.7999,19.55,19.78,2070,0
+PCG_I.US,D,20180914,000000,19.58,19.58,19.58,19.58,210,0
+PCG_I.US,D,20180918,000000,19.98,20.25,19.57,20.175,4731,0
+PCG_I.US,D,20180919,000000,20.5,20.799,20.399,20.799,900,0
+PCG_I.US,D,20180921,000000,20.57,22.2295,20.534,21.9452,8830,0
+PCG_I.US,D,20180925,000000,20.6025,20.9389,20.5,20.9389,2122,0
+PCG_I.US,D,20180926,000000,20.9087,20.9087,20.28,20.5399,2100,0
+PCG_I.US,D,20180927,000000,20.5001,20.6026,20.5001,20.6026,200,0
+PCG_I.US,D,20180928,000000,21.1051,21.4326,21,21.3191,1800,0
+PCG_I.US,D,20181002,000000,20.65,20.65,20.65,20.65,300,0
+PCG_I.US,D,20181003,000000,20.53,20.6327,20.45,20.5514,1384,0
+PCG_I.US,D,20181004,000000,20.8,20.8,20.6,20.7533,700,0
+PCG_I.US,D,20181005,000000,20.67,20.8802,20.67,20.7815,5940,0
+PCG_I.US,D,20181008,000000,20.28,20.85,20.25,20.749,2728,0
+PCG_I.US,D,20181009,000000,20.9,21.0473,20.2,20.76,11336,0
+PCG_I.US,D,20181010,000000,20.2,20.301,20.2,20.301,800,0
+PCG_I.US,D,20181011,000000,20.5,21.4036,20.2001,21.4036,700,0
+PCG_I.US,D,20181015,000000,20.2,21,20.2,21,439,0
+PCG_I.US,D,20181017,000000,21,21,21,21,217,0
+PCG_I.US,D,20181018,000000,20.2,20.2,19.57,19.57,1250,0
+PCG_I.US,D,20181019,000000,20.5619,20.5619,20.5619,20.5619,279,0
+PCG_I.US,D,20181025,000000,19.81,20.98,18.75,20.1509,6498,0
+PCG_I.US,D,20181026,000000,19.88,20.0081,19.73,20.0081,1500,0
+PCG_I.US,D,20181029,000000,20.1,20.1,20.1,20.1,900,0
+PCG_I.US,D,20181030,000000,19.85,20.3155,19.8,20.3155,3900,0
+PCG_I.US,D,20181031,000000,19.9,20.3417,19.9,20.3417,825,0
+PCG_I.US,D,20181101,000000,20.2,20.2,20.2,20.2,113,0
+PCG_I.US,D,20181105,000000,19.9,20.2466,19.9,20.2466,300,0
+PCG_I.US,D,20181109,000000,20.2012,20.33,18.75,20.33,6346,0
+PCG_I.US,D,20181112,000000,18.8438,19.5062,18.6,19.49,3990,0
+PCG_I.US,D,20181113,000000,18.52,19.65,17.75,17.75,7341,0
+PCG_I.US,D,20181114,000000,16.4,17,12.7755,12.9991,14003,0
+PCG_I.US,D,20181115,000000,12.8,14.36,12.51,14.36,34752,0
+PCG_I.US,D,20181116,000000,17.21,17.6825,16.69,17.5,17259,0
+PCG_I.US,D,20181119,000000,16.56,17.68,16.12,17.68,5763,0
+PCG_I.US,D,20181120,000000,17,17,16.1,16.1805,8058,0
+PCG_I.US,D,20181121,000000,16.71,16.805,16.342,16.342,821,0
+PCG_I.US,D,20181127,000000,16.15,17.15,16.15,16.807,5228,0
+PCG_I.US,D,20181128,000000,16.6,17.8031,16.6,17.4392,2585,0
+PCG_I.US,D,20181129,000000,17.085,17.4356,17.085,17.15,525,0
+PCG_I.US,D,20181130,000000,17.085,17.5,16.78,16.78,601,0
+PCG_I.US,D,20181203,000000,16.3,16.7,16.3,16.5725,4419,0
+PCG_I.US,D,20181204,000000,17.0806,17.1001,16.08,16.7748,3511,0
+PCG_I.US,D,20181207,000000,16.1187,16.37,16.05,16.37,500,0
+PCG_I.US,D,20181210,000000,16.1063,16.1173,15.47,15.5894,1765,0
+PCG_I.US,D,20181211,000000,15.42,15.4968,15.35,15.4532,3285,0
+PCG_I.US,D,20181212,000000,15.36,16,15.35,15.5775,1900,0
+PCG_I.US,D,20181213,000000,15.7995,15.7995,15.7995,15.7995,100,0
+PCG_I.US,D,20181219,000000,14.79,14.864,14.79,14.79,900,0
+PCG_I.US,D,20181220,000000,14,15.4,14,15.4,301,0
+PCG_I.US,D,20181221,000000,14.81,14.884,14.8001,14.8001,650,0
+PCG_I.US,D,20181224,000000,15.25,15.25,15.25,15.25,251,0
+PCG_I.US,D,20181226,000000,14.75,14.75,14,14.6834,1178,0
+PCG_I.US,D,20181227,000000,13.1253,13.9606,13.1253,13.91,1050,0
+PCG_I.US,D,20181228,000000,13.85,13.92,13.266,13.47,3904,0
+PCG_I.US,D,20181231,000000,13,13.75,13,13.75,1300,0
+PCG_I.US,D,20190102,000000,13.65,15.13,13.65,15.13,320,0
+PCG_I.US,D,20190103,000000,16.64,16.64,16.64,16.64,252,0
+PCG_I.US,D,20190104,000000,15.66,16.681,14.73,14.73,3400,0
+PCG_I.US,D,20190107,000000,13.26,14.3745,13.0001,13.5,26417,0
+PCG_I.US,D,20190108,000000,12.59,14,12.59,13.7873,11365,0
+PCG_I.US,D,20190109,000000,13.349,14.25,13.25,14.25,13501,0
+PCG_I.US,D,20190110,000000,14.04,14.6,14.04,14.5,14661,0
+PCG_I.US,D,20190111,000000,13.92,14.15,13,14.15,6015,0
+PCG_I.US,D,20190114,000000,11.7,12.6,11.7,12.25,21628,0
+PCG_I.US,D,20190115,000000,11,11.95,10.23,11.8511,20556,0
+PCG_I.US,D,20190116,000000,11.5,12,11.4501,11.85,12233,0
+PCG_I.US,D,20190117,000000,12.55,13.1507,12.55,13.0749,4054,0
+PCG_I.US,D,20190118,000000,12.22,12.65,12.22,12.6,748,0
+PCG_I.US,D,20190122,000000,11.51,13.43,11.51,13,8100,0
+PCG_I.US,D,20190123,000000,12.51,12.51,12.5,12.5,200,0
+PCG_I.US,D,20190124,000000,12.5,16.2499,12.5,16.068,20387,0
+PCG_I.US,D,20190125,000000,15.08,16,14.1,14.1,11438,0
+PCG_I.US,D,20190128,000000,13.8188,15.75,13.8188,14.25,7327,0
+PCG_I.US,D,20190129,000000,15.2,15.99,15,15.99,13500,0
+PCG_I.US,D,20190130,000000,15.75,16.44,15.75,16.44,10466,0
+PCG_I.US,D,20190131,000000,16,16.15,15.85,16.15,700,0
+PCG_I.US,D,20190204,000000,15.72,16.4,15.51,16.39,1900,0
+PCG_I.US,D,20190205,000000,16.2,16.23,16.2,16.23,2640,0
+PCG_I.US,D,20190206,000000,16.25,16.25,15.8879,16.13,1416,0
+PCG_I.US,D,20190207,000000,16.19,17.37,16.001,16.75,11061,0
+PCG_I.US,D,20190208,000000,17.11,17.11,17.11,17.11,120,0
+PCG_I.US,D,20190211,000000,17.29,17.31,16.999,16.999,810,0
+PCG_I.US,D,20190212,000000,17.25,17.45,17.0501,17.26,3860,0
+PCG_I.US,D,20190213,000000,17.3,17.305,17.26,17.26,802,0
+PCG_I.US,D,20190214,000000,16.8,16.8,16.8,16.8,700,0
+PCG_I.US,D,20190215,000000,16.8,17.25,16.61,16.8,800,0
+PCG_I.US,D,20190219,000000,16.8,18.03,16.8,18.03,4263,0
+PCG_I.US,D,20190220,000000,17.75,17.75,17.2,17.2,1403,0
+PCG_I.US,D,20190221,000000,18,18,17.82,17.86,3501,0
+PCG_I.US,D,20190222,000000,18.05,18.3,17.7191,17.98,2480,0
+PCG_I.US,D,20190225,000000,18.94,18.99,18.001,18.05,2074,0
+PCG_I.US,D,20190226,000000,18,18,17.7255,17.7255,200,0
+PCG_I.US,D,20190228,000000,17.73,17.73,17.73,17.73,536,0
+PCG_I.US,D,20190301,000000,16.21,17.5,16.11,17.25,1566,0
+PCG_I.US,D,20190304,000000,18.55,18.55,17.09,17.11,1355,0
+PCG_I.US,D,20190305,000000,18.5,18.52,17.23,17.77,2400,0
+PCG_I.US,D,20190306,000000,18.11,18.11,18.07,18.11,600,0
+PCG_I.US,D,20190307,000000,18.18,18.209,18.18,18.209,200,0
+PCG_I.US,D,20190308,000000,18.209,18.209,18.209,18.209,48,0
+PCG_I.US,D,20190311,000000,18.18,18.18,18.149,18.149,1018,0
+PCG_I.US,D,20190312,000000,18.7098,18.7098,18.7098,18.7098,187,0
+PCG_I.US,D,20190313,000000,18.25,18.29,18.25,18.29,900,0
+PCG_I.US,D,20190314,000000,18.3,18.326,16.5049,18.3,1680,0
+PCG_I.US,D,20190315,000000,18.3,18.3,18.3,18.3,40,0
+PCG_I.US,D,20190318,000000,18.1,18.1,18.1,18.1,130,0
+PCG_I.US,D,20190319,000000,17.85,17.85,17.85,17.85,200,0
+PCG_I.US,D,20190320,000000,18.1453,18.1453,18.1453,18.1453,100,0
+PCG_I.US,D,20190321,000000,17.85,17.85,17.6,17.85,602,0
+PCG_I.US,D,20190322,000000,16.2,17.7,16.2,17.7,1480,0
+PCG_I.US,D,20190325,000000,17.69,17.75,17.69,17.75,268,0
+PCG_I.US,D,20190326,000000,17.69,17.69,17.69,17.69,200,0
+PCG_I.US,D,20190329,000000,17.479,17.5,16.98,16.98,1400,0
+PCG_I.US,D,20190401,000000,17.46,17.99,17.45,17.99,655,0
+PCG_I.US,D,20190403,000000,17.649,17.649,17.649,17.649,200,0
+PCG_I.US,D,20190404,000000,17.66,17.8871,17.65,17.75,1200,0
+PCG_I.US,D,20190409,000000,17.72,17.72,17.25,17.25,1200,0
+PCG_I.US,D,20190411,000000,17.26,17.5578,17.26,17.286,1033,0
+PCG_I.US,D,20190412,000000,17.33,18,17.32,17.95,5062,0
+PCG_I.US,D,20190415,000000,18.25,18.25,18.25,18.25,300,0
+PCG_I.US,D,20190416,000000,17.75,17.75,17.75,17.75,500,0
+PCG_I.US,D,20190417,000000,17.75,17.8055,17.75,17.78,1562,0
+PCG_I.US,D,20190418,000000,17.78,18.0044,17.78,18.0044,1250,0
+PCG_I.US,D,20190422,000000,18.19,18.231,17.665,18.23,2560,0
+PCG_I.US,D,20190424,000000,18.09,18.09,18.09,18.09,200,0
+PCG_I.US,D,20190425,000000,17.841,18.1,17.84,18.1,3900,0
+PCG_I.US,D,20190426,000000,17.95,17.95,17.95,17.95,100,0
+PCG_I.US,D,20190430,000000,18.2017,18.2017,18.0701,18.0701,605,0
+PCG_I.US,D,20190501,000000,17.75,17.75,17.75,17.75,545,0
+PCG_I.US,D,20190502,000000,17.98,18.05,17.9,18.05,2789,0
+PCG_I.US,D,20190503,000000,17.9,18.05,17.89,18.01,4164,0
+PCG_I.US,D,20190507,000000,18.1,18.25,18.1,18.25,1100,0
+PCG_I.US,D,20190508,000000,18.15,18.15,17.7204,17.7204,1000,0
+PCG_I.US,D,20190509,000000,17.7053,18.1622,17.5,17.55,3409,0
+PCG_I.US,D,20190510,000000,17.6677,17.7,17.37,17.37,750,0
+PCG_I.US,D,20190514,000000,18.3413,20.49,18.29,19.75,11238,0
+PCG_I.US,D,20190515,000000,19.62,19.9,19.51,19.76,1705,0
+PCG_I.US,D,20190516,000000,19.75,19.75,19.5,19.5,604,0
+PCG_I.US,D,20190517,000000,19.5,19.5,19.32,19.35,3450,0
+PCG_I.US,D,20190523,000000,19.95,19.95,19.95,19.95,117,0
+PCG_I.US,D,20190528,000000,18.57,18.57,18.57,18.57,100,0
+PCG_I.US,D,20190604,000000,18.861,18.861,18.861,18.861,500,0
+PCG_I.US,D,20190605,000000,18.537,19.237,18.537,18.75,1601,0
+PCG_I.US,D,20190612,000000,18.75,18.7875,18.75,18.7875,600,0
+PCG_I.US,D,20190613,000000,18.75,19.48,18.75,19.48,1304,0
+PCG_I.US,D,20190614,000000,18.751,18.77,18.75,18.75,991,0
+PCG_I.US,D,20190617,000000,18.8,18.8,18.75,18.75,588,0
+PCG_I.US,D,20190618,000000,18.85,19,18.85,19,1290,0
+PCG_I.US,D,20190619,000000,19.55,19.8762,19.55,19.8762,730,0
+PCG_I.US,D,20190620,000000,19.8675,19.8675,19.75,19.75,1730,0
+PCG_I.US,D,20190621,000000,19.8,19.8,19.8,19.8,2100,0
+PCG_I.US,D,20190624,000000,18.58,19.47,18.58,19.47,300,0
+PCG_I.US,D,20190625,000000,19.5,20.1,19.5,19.96,2021,0
+PCG_I.US,D,20190703,000000,18.57,19.86,18.57,19.86,300,0
+PCG_I.US,D,20190709,000000,20.25,20.25,20.25,20.25,165,0
+PCG_I.US,D,20190715,000000,20,20,19.25,19.25,2074,0
+PCG_I.US,D,20190716,000000,20.55,20.55,19.25,19.25,460,0
+PCG_I.US,D,20190717,000000,19.25,19.7,18.9736,19.6105,1750,0
+PCG_I.US,D,20190718,000000,19.35,19.35,19.35,19.35,100,0
+PCG_I.US,D,20190723,000000,19.7,19.7,19.7,19.7,403,0
+PCG_I.US,D,20190724,000000,19.27,19.7,19.1466,19.7,1198,0
+PCG_I.US,D,20190725,000000,19.5473,19.75,18.95,19.75,2736,0
+PCG_I.US,D,20190726,000000,19.4418,19.4418,19.3762,19.3762,900,0
+PCG_I.US,D,20190730,000000,19.03,19.03,19.03,19.03,100,0
+PCG_I.US,D,20190731,000000,19,19.1973,18.96,18.96,2051,0
+PCG_I.US,D,20190805,000000,19.25,19.25,19.24,19.25,1697,0
+PCG_I.US,D,20190806,000000,19.3463,19.49,19.3463,19.49,800,0
+PCG_I.US,D,20190808,000000,19.5,19.85,19.5,19.85,2200,0
+PCG_I.US,D,20190809,000000,19.82,19.85,19.82,19.85,435,0
+PCG_I.US,D,20190815,000000,19.01,19.01,19.01,19.01,100,0
+PCG_I.US,D,20190819,000000,18.8,18.8,18.5,18.5,3649,0
+PCG_I.US,D,20190820,000000,18.65,18.65,17.9003,17.95,1847,0
+PCG_I.US,D,20190821,000000,18.5,18.77,17.55,18.02,3963,0
+PCG_I.US,D,20190823,000000,18.62,19.15,18.23,18.54,896,0
+PCG_I.US,D,20190903,000000,18.59,18.59,18.59,18.59,140,0
+PCG_I.US,D,20190916,000000,18.6,18.6,18.6,18.6,100,0
+PCG_I.US,D,20190917,000000,18.78,18.78,18.78,18.78,199,0
+PCG_I.US,D,20190918,000000,19.25,19.25,19.25,19.25,1099,0
+PCG_I.US,D,20190919,000000,19.25,20.22,19.25,20.21,1101,0
+PCG_I.US,D,20190923,000000,20.04,20.18,20.04,20.18,200,0
+PCG_I.US,D,20190927,000000,19.12,19.12,19.12,19.12,100,0
+PCG_I.US,D,20190930,000000,19.6,20.25,19.6,20.25,1000,0
+PCG_I.US,D,20191001,000000,19.59,19.59,19.59,19.59,253,0
+PCG_I.US,D,20191008,000000,19.32,19.32,19.32,19.32,150,0
+PCG_I.US,D,20191010,000000,19.15,19.15,17.34,19.12,1888,0
+PCG_I.US,D,20191011,000000,20,20,20,20,4084,0
+PCG_I.US,D,20191016,000000,19.8,19.8,19.8,19.8,200,0
+PCG_I.US,D,20191017,000000,19.5,19.5,19.1,19.1,485,0
+PCG_I.US,D,20191022,000000,18.68,18.68,18.68,18.68,203,0
+PCG_I.US,D,20191025,000000,17.77,18.12,17.67,18.12,1300,0
+PCG_I.US,D,20191029,000000,16.86,16.95,16.7147,16.95,2600,0
+PCG_I.US,D,20191031,000000,15.34,16.25,15.0625,16.25,3389,0
+PCG_I.US,D,20191101,000000,16.85,16.85,16.85,16.85,294,0
+PCG_I.US,D,20191104,000000,16.15,17.95,16.15,17.95,2248,0
+PCG_I.US,D,20191105,000000,18,18,18,18,631,0
+PCG_I.US,D,20191106,000000,18,18.15,18,18.15,310,0
+PCG_I.US,D,20191108,000000,18.063,18.063,18.063,18.063,200,0
+PCG_I.US,D,20191112,000000,17.5,17.5,17.5,17.5,100,0
+PCG_I.US,D,20191119,000000,16.5075,16.5075,16.5075,16.5075,102,0
+PCG_I.US,D,20191121,000000,17.66,17.66,17.66,17.66,200,0
+PCG_I.US,D,20191125,000000,17.82,17.82,17.33,17.801,705,0
+PCG_I.US,D,20191127,000000,18,18,18,18,201,0
+PCG_I.US,D,20191202,000000,18,18,17.52,17.52,500,0
+PCG_I.US,D,20191204,000000,18,18.18,18,18.1685,940,0
+PCG_I.US,D,20191205,000000,18.25,18.25,18.25,18.25,265,0
+PCG_I.US,D,20191206,000000,18.25,18.55,18.25,18.55,11955,0
+PCG_I.US,D,20191209,000000,19.25,19.25,19.25,19.25,100,0
+PCG_I.US,D,20191210,000000,19.9,20.6,19.9,20.6,978,0
+PCG_I.US,D,20191211,000000,20.95,21,20.6963,20.8875,2777,0
+PCG_I.US,D,20191213,000000,20.95,20.95,20.95,20.95,500,0
+PCG_I.US,D,20191217,000000,19.9901,19.9901,19.9901,19.9901,1025,0
+PCG_I.US,D,20191220,000000,20,20,20,20,100,0
+PCG_I.US,D,20191227,000000,20.05,20.05,20.05,20.05,338,0
+PCG_I.US,D,20191230,000000,19.7,19.7,19.55,19.55,210,0
+PCG_I.US,D,20200108,000000,19.461,19.461,19.461,19.461,150,0
+PCG_I.US,D,20200109,000000,19.42,19.43,19.42,19.43,400,0
+PCG_I.US,D,20200115,000000,20.65,20.65,20.3,20.3,260,0
+PCG_I.US,D,20200116,000000,20.35,20.35,20.2,20.2,740,0
+PCG_I.US,D,20200121,000000,21,21,21,21,210,0
+PCG_I.US,D,20200122,000000,21,21,20.85,20.85,1000,0
+PCG_I.US,D,20200203,000000,21.5,21.5,21.5,21.5,101,0
+PCG_I.US,D,20200207,000000,22.01,22.01,22.01,22.01,192,0
+PCG_I.US,D,20200210,000000,21.897,22.03,21.35,22,1248,0
+PCG_I.US,D,20200218,000000,21.37,21.4,21.37,21.4,1000,0
+PCG_I.US,D,20200219,000000,21.86,21.86,21.3601,21.41,850,0
+PCG_I.US,D,20200221,000000,22.01,22.02,22,22.02,1021,0
+PCG_I.US,D,20200224,000000,22.06,22.25,21.38,22.25,3848,0
+PCG_I.US,D,20200225,000000,22.17,23.8,21.36,21.36,887,0
+PCG_I.US,D,20200226,000000,21.5301,21.5301,21.5301,21.5301,800,0
+PCG_I.US,D,20200228,000000,22.95,23,21.7769,21.7769,2605,0
+PCG_I.US,D,20200303,000000,21.8502,21.8502,21.85,21.85,782,0
+PCG_I.US,D,20200304,000000,22.75,22.75,22.75,22.75,500,0
+PCG_I.US,D,20200309,000000,21.39,21.4,21.35,21.36,1800,0
+PCG_I.US,D,20200310,000000,21.36,21.4668,21.35,21.38,1878,0
+PCG_I.US,D,20200311,000000,21.5,21.5,21.36,21.5,2394,0
+PCG_I.US,D,20200312,000000,21.25,21.25,21.25,21.25,200,0
+PCG_I.US,D,20200313,000000,19.91,21.28,19.9,21.28,1175,0
+PCG_I.US,D,20200317,000000,19.91,19.91,19.91,19.91,100,0
+PCG_I.US,D,20200319,000000,18.52,18.52,18.52,18.52,200,0
+PCG_I.US,D,20200323,000000,16.12,16.12,16.12,16.12,376,0
+PCG_I.US,D,20200324,000000,17.21,17.65,17,17.65,2467,0
+PCG_I.US,D,20200325,000000,17.09,17.51,17,17.51,1905,0
+PCG_I.US,D,20200326,000000,18.56,18.56,18.56,18.56,124,0
+PCG_I.US,D,20200327,000000,18.02,18.02,18.02,18.02,333,0
+PCG_I.US,D,20200401,000000,17.9669,18.02,17.75,18.01,4564,0
+PCG_I.US,D,20200402,000000,17.8,17.8,17.8,17.8,1300,0
+PCG_I.US,D,20200408,000000,18.02,18.02,18,18,505,0
+PCG_I.US,D,20200409,000000,19.22,19.22,18.0501,18.0501,347,0
+PCG_I.US,D,20200413,000000,19.85,19.85,19.85,19.85,820,0
+PCG_I.US,D,20200428,000000,21,22.25,21,21.21,505,0
+PCG_I.US,D,20200504,000000,21.4899,21.49,21.4899,21.49,1131,0
+PCG_I.US,D,20200508,000000,21.5,21.5,21.5,21.5,100,0
+PCG_I.US,D,20200512,000000,22,22,22,22,100,0
+PCG_I.US,D,20200515,000000,22.5,22.5,22.3,22.3,491,0
+PCG_I.US,D,20200518,000000,20.55,22,20.55,22,700,0
+PCG_I.US,D,20200520,000000,22,22,22,22,246,0
+PCG_I.US,D,20200521,000000,22.01,22.01,22,22,498,0
+PCG_I.US,D,20200527,000000,20.64,20.84,20.64,20.81,2319,0
+PCG_I.US,D,20200528,000000,21.8,22.05,21.7821,21.7821,8241,0
+PCG_I.US,D,20200529,000000,22,22,22,22,900,0
+PCG_I.US,D,20200601,000000,22.6855,22.6855,22.6855,22.6855,155,0
+PCG_I.US,D,20200603,000000,22.25,22.25,22.21,22.25,1377,0
+PCG_I.US,D,20200604,000000,22.33,22.33,22.33,22.33,377,0
+PCG_I.US,D,20200605,000000,23.5,23.5,23.5,23.5,142,0
+PCG_I.US,D,20200608,000000,23.5,23.75,23.5,23.75,1600,0
+PCG_I.US,D,20200610,000000,24.5999,24.5999,23.625,23.625,249,0
+PCG_I.US,D,20200611,000000,23.65,23.65,23.65,23.65,1200,0
+PCG_I.US,D,20200615,000000,23.53,23.53,23.53,23.53,200,0
+PCG_I.US,D,20200617,000000,23.75,23.995,23.75,23.9656,1201,0
+PCG_I.US,D,20200618,000000,24.23,24.24,24.23,24.24,667,0
+PCG_I.US,D,20200619,000000,24.1768,24.1768,24.1768,24.1768,100,0
+PCG_I.US,D,20200624,000000,25,25,24.5,24.5,1329,0
+PCG_I.US,D,20200701,000000,24.27,24.3,24.25,24.25,1979,0
+PCG_I.US,D,20200707,000000,25.289,25.289,25.289,25.289,226,0
+PCG_I.US,D,20200713,000000,23.75,23.75,22.83,22.83,1100,0
+PCG_I.US,D,20200714,000000,24,24,23.75,23.75,1371,0
+PCG_I.US,D,20200715,000000,24,24.6144,24,24.6144,200,0
+PCG_I.US,D,20200723,000000,23.75,23.75,23.75,23.75,1000,0
+PCG_I.US,D,20200731,000000,24.365,24.365,24.365,24.365,150,0
+PCG_I.US,D,20200803,000000,24.36,24.36,24.36,24.36,400,0
+PCG_I.US,D,20200811,000000,23.81,23.929,23.8,23.81,600,0
+PCG_I.US,D,20200824,000000,23.5,23.5,23.5,23.5,500,0
+PCG_I.US,D,20200826,000000,23.81,24.1,23.81,24.05,1391,0
+PCG_I.US,D,20200831,000000,23.7646,23.7646,23.7646,23.7646,300,0
+PCG_I.US,D,20200904,000000,23.795,23.795,23.795,23.795,5000,0
+PCG_I.US,D,20200909,000000,23.54,23.54,23.53,23.53,401,0
+PCG_I.US,D,20200910,000000,23.77,23.77,23.77,23.77,1769,0
+PCG_I.US,D,20200923,000000,23.5,23.5,22.76,22.76,1506,0
+PCG_I.US,D,20200930,000000,23,23,22.75,22.75,867,0
+PCG_I.US,D,20201002,000000,22.23,22.23,22.19,22.23,1403,0
+PCG_I.US,D,20201005,000000,22.93,23.12,22.9,23.12,5328,0
+PCG_I.US,D,20201008,000000,23.38,23.39,23.145,23.145,629,0
+PCG_I.US,D,20201009,000000,23.0001,23.0001,23.0001,23.0001,600,0
+PCG_I.US,D,20201013,000000,23.69,23.69,23.69,23.69,100,0
+PCG_I.US,D,20201016,000000,22.87,23.67,22.87,23.67,1474,0
+PCG_I.US,D,20201021,000000,22.3,22.3,22.3,22.3,659,0
+PCG_I.US,D,20201022,000000,21.05,21.71,20.9,21.06,36603,0
+PCG_I.US,D,20201023,000000,21.15,21.58,21.15,21.34,821,0
+PCG_I.US,D,20201026,000000,21.05,21.12,21.05,21.1,708,0
+PCG_I.US,D,20201027,000000,21.31,21.31,21.31,21.31,103,0
+PCG_I.US,D,20201029,000000,21.57,21.57,21.57,21.57,279,0
+PCG_I.US,D,20201030,000000,21.25,21.49,21.25,21.4898,2615,0
+PCG_I.US,D,20201103,000000,21.6,21.92,21.51,21.92,1546,0
+PCG_I.US,D,20201104,000000,21.71,21.76,21.71,21.76,301,0
+PCG_I.US,D,20201105,000000,21.89,22.05,21.89,21.99,634,0
+PCG_I.US,D,20201109,000000,21.57,21.58,21.54,21.54,900,0
+PCG_I.US,D,20201110,000000,21.65,21.65,21.65,21.65,207,0
+PCG_I.US,D,20201112,000000,21.73,22.59,21.73,22.59,7911,0
+PCG_I.US,D,20201113,000000,21.61,21.61,21.61,21.61,125,0
+PCG_I.US,D,20201118,000000,21.95,21.95,21.95,21.95,104,0
+PCG_I.US,D,20201123,000000,21.91,21.91,21.9,21.9,580,0
+PCG_I.US,D,20201125,000000,20.8,21.88,20.8,21.88,340,0
+PCG_I.US,D,20201127,000000,22.14,23.9,22.14,22.48,7174,0
+PCG_I.US,D,20201130,000000,21.77,22.18,21.77,21.95,1600,0
+PCG_I.US,D,20201201,000000,23,23,22,22.9,400,0
+PCG_I.US,D,20201202,000000,23.3,23.3,23,23,242,0
+PCG_I.US,D,20201203,000000,22.52,22.52,22.52,22.52,100,0
+PCG_I.US,D,20201204,000000,22.04,22.04,22.04,22.04,200,0
+PCG_I.US,D,20201207,000000,22.88,23,22.17,22.17,699,0
+PCG_I.US,D,20201208,000000,22.09,22.45,22.09,22.45,275,0
+PCG_I.US,D,20201209,000000,22.55,22.55,22.55,22.55,205,0
+PCG_I.US,D,20201211,000000,22.06,22.06,22.06,22.06,165,0
+PCG_I.US,D,20201214,000000,22.25,22.35,22.25,22.35,536,0
+PCG_I.US,D,20201221,000000,22.06,22.06,22.06,22.06,165,0
+PCG_I.US,D,20201222,000000,22.15,22.15,22.15,22.15,400,0
+PCG_I.US,D,20201228,000000,22.18,22.44,22.17,22.4,1800,0
+PCG_I.US,D,20201230,000000,23.595,23.68,22.64,23.68,2824,0
+PCG_I.US,D,20201231,000000,23.63,24,23.63,23.91,1401,0
+PCG_I.US,D,20210104,000000,23.75,23.77,23.75,23.75,2033,0
+PCG_I.US,D,20210108,000000,23.74,23.74,23.74,23.74,126,0
+PCG_I.US,D,20210202,000000,23.74,23.74,23.74,23.74,126,0
+PCG_I.US,D,20210203,000000,23.74,23.74,23.74,23.74,126,0
+PCG_I.US,D,20210204,000000,22.99,22.99,22.99,22.99,426,0
+PCG_I.US,D,20210210,000000,23.9699,23.9699,23.9699,23.9699,225,0
+PCG_I.US,D,20210216,000000,22.61,22.61,22.61,22.61,100,0
+PCG_I.US,D,20210217,000000,23.92,23.92,23.92,23.92,159,0
+PCG_I.US,D,20210222,000000,24,24,23.56,23.57,11528,0
+PCG_I.US,D,20210225,000000,23.51,23.51,23.5,23.5,201,0
+PCG_I.US,D,20210315,000000,22.35,22.41,22.3,22.3,16602,0
+PCG_I.US,D,20210316,000000,22.8,22.8,22.8,22.8,191,0
+PCG_I.US,D,20210318,000000,22.76,22.76,22.76,22.76,200,0
+PCG_I.US,D,20210326,000000,22.5,22.5,22.4,22.4,299,0
+PCG_I.US,D,20210330,000000,22.4,22.4,22.4,22.4,100,0
+PCG_I.US,D,20210331,000000,22.4,22.4,22.4,22.4,100,0
+PCG_I.US,D,20210405,000000,22.68,23.56,22.68,23.56,1219,0
+PCG_I.US,D,20210413,000000,22.43,22.43,22.43,22.43,270,0
+PCG_I.US,D,20210416,000000,22.82,22.82,22.8,22.8,200,0
+PCG_I.US,D,20210419,000000,22.43,22.43,22.43,22.43,100,0
+PCG_I.US,D,20210521,000000,22.41,22.41,22.41,22.41,100,0
+PCG_I.US,D,20210524,000000,22.4,22.4,22.4,22.4,1000,0
+PCG_I.US,D,20210604,000000,22.66,22.66,22.66,22.66,220,0
+PCG_I.US,D,20210607,000000,22.93,22.939,22.93,22.939,584,0
+PCG_I.US,D,20210611,000000,22.21,22.49,22.17,22.49,700,0
+PCG_I.US,D,20210615,000000,22.9,22.9,22.9,22.9,450,0
+PCG_I.US,D,20210628,000000,21.68,22.14,21.68,22.1326,420,0
+PCG_I.US,D,20210630,000000,23.02,24.5,23.02,24.5,1700,0
+PCG_I.US,D,20210702,000000,24.4,24.41,24.34,24.41,1300,0
+PCG_I.US,D,20210706,000000,24.38,24.38,24.33,24.38,1800,0
+PCG_I.US,D,20210709,000000,24.24,24.24,24.24,24.24,328,0
+PCG_I.US,D,20210712,000000,24.28,24.3,24.28,24.3,937,0
+PCG_I.US,D,20210726,000000,23.75,23.75,23.75,23.75,450,0
+PCG_I.US,D,20210730,000000,23.75,23.75,23.75,23.75,200,0
+PCG_I.US,D,20210803,000000,22.42,22.42,22.42,22.42,101,0
+PCG_I.US,D,20210804,000000,22.42,23.005,22.26,23.005,970,0
+PCG_I.US,D,20210805,000000,22.31,22.31,22.2,22.2,1100,0
+PCG_I.US,D,20210806,000000,22.2,23.65,22.2,23.015,1200,0
+PCG_I.US,D,20210809,000000,21.22,22.32,21.02,21.49,11200,0
+PCG_I.US,D,20210810,000000,23.41,23.75,22.5,23.75,5736,0
+PCG_I.US,D,20210813,000000,24.05,24.66,23.785,24.66,3431,0
+PCG_I.US,D,20210816,000000,25,25,23.0101,23.71,700,0
+PCG_I.US,D,20210817,000000,21.7401,23.91,21.7401,23.91,2000,0
+PCG_I.US,D,20210831,000000,23.915,23.915,23.915,23.915,1000,0
+PCG_I.US,D,20210902,000000,23.88,23.93,23.85,23.9,2400,0
+PCG_I.US,D,20210909,000000,24,24,23.99,24,624,0
+PCG_I.US,D,20210913,000000,24,24,24,24,5000,0
+PCG_I.US,D,20210917,000000,24.555,24.555,24.555,24.555,400,0
+PCG_I.US,D,20210920,000000,24.4,24.4,24.05,24.09,426,0
+PCG_I.US,D,20210921,000000,24.49,24.49,24.49,24.49,172,0
+PCG_I.US,D,20210922,000000,22.5801,22.5801,22.5801,22.5801,194,0
+PCG_I.US,D,20211004,000000,20.7,22.59,20.7,22.59,342,0
+PCG_I.US,D,20211027,000000,24.31,24.45,24.3,24.45,2970,0
+PCG_I.US,D,20211028,000000,24.52,25.689,24.45,25.395,816,0
+PCG_I.US,D,20211029,000000,24.85,24.95,24.85,24.95,2517,0
+PCG_I.US,D,20211102,000000,23.55,23.55,23.55,23.55,159,0
+PCG_I.US,D,20211103,000000,22.66,22.66,22.66,22.66,327,0
+PCG_I.US,D,20211104,000000,23.7987,23.7987,23.5,23.5,235,0
+PCG_I.US,D,20211105,000000,23.45,23.45,23.45,23.45,273,0
+PCG_I.US,D,20211108,000000,23.45,23.45,23.45,23.45,237,0
+PCG_I.US,D,20211109,000000,23.55,23.55,23.55,23.55,737,0
+PCG_I.US,D,20211111,000000,23.78,23.78,23.78,23.78,300,0
+PCG_I.US,D,20211112,000000,24,24,23.84,23.84,345,0
+PCG_I.US,D,20211116,000000,24.23,24.7,24.23,24.7,3389,0
+PCG_I.US,D,20211122,000000,24.25,24.25,24.25,24.25,209,0
+PCG_I.US,D,20211129,000000,23.95,24.95,23.94,24.95,539,0
+PCG_I.US,D,20211130,000000,24.64,24.975,24.435,24.975,1197,0
+PCG_I.US,D,20211202,000000,23.22,23.22,23.02,23.06,552,0
+PCG_I.US,D,20211203,000000,23.07,23.27,22.77,23,1100,0
+PCG_I.US,D,20211214,000000,22.99,23.95,22.95,23.95,1737,0
+PCG_I.US,D,20211215,000000,23,23.95,22.99,23.5,2505,0
+PCG_I.US,D,20211216,000000,21.52,21.52,21.52,21.52,101,0
+PCG_I.US,D,20211217,000000,23.52,23.52,23.02,23.52,601,0
+PCG_I.US,D,20220103,000000,23.5,23.5,23,23,1000,0
+PCG_I.US,D,20220107,000000,23.755,23.755,22.53,23.506,500,0
+PCG_I.US,D,20220112,000000,22.53,24.616,22.53,24.616,227,0
+PCG_I.US,D,20220119,000000,23.99,25.9,23.02,23.02,2201,0
+PCG_I.US,D,20220126,000000,23.52,23.52,23.52,23.52,100,0
+PCG_I.US,D,20220131,000000,24.43,25.35,24.37,25.35,4630,0
+PCG_I.US,D,20220208,000000,23.55,23.55,23.55,23.55,175,0
+PCG_I.US,D,20220209,000000,23.6,23.6,23.6,23.6,200,0
+PCG_I.US,D,20220210,000000,25.26,26,24.5,24.99,40712,0
+PCG_I.US,D,20220211,000000,25,25,25,25,100,0
+PCG_I.US,D,20220214,000000,25.5,25.5,25.5,25.5,250,0
+PCG_I.US,D,20220216,000000,25.69,26,23.75,24.44,8368,0
+PCG_I.US,D,20220217,000000,24.6,24.8,24.25,24.25,1130,0
+PCG_I.US,D,20220218,000000,25,25,23.02,24.03,7801,0
+PCG_I.US,D,20220222,000000,23.81,23.81,23.81,23.81,130,0
+PCG_I.US,D,20220223,000000,23.9,23.9,23.9,23.9,1676,0
+PCG_I.US,D,20220224,000000,23.89,23.9,23.89,23.9,1003,0
+PCG_I.US,D,20220301,000000,23.5,24.11,23.35,23.6402,2600,0
+PCG_I.US,D,20220303,000000,23.91,23.91,23.91,23.91,200,0
+PCG_I.US,D,20220304,000000,23.5,23.5,23.5,23.5,300,0
+PCG_I.US,D,20220308,000000,23.5,23.5,22.81,23.3,1461,0
+PCG_I.US,D,20220309,000000,23.5,23.75,23.5,23.75,3400,0
+PCG_I.US,D,20220310,000000,22.7625,23.3,22.7625,23.2,1700,0
+PCG_I.US,D,20220322,000000,24.25,24.25,24.25,24.25,200,0
+PCG_I.US,D,20220330,000000,24.24,24.24,24.24,24.24,500,0
+PCG_I.US,D,20220406,000000,23.25,24.49,23.05,24.49,625,0
+PCG_I.US,D,20220407,000000,24.17,24.5,24.17,24.5,715,0
+PCG_I.US,D,20220408,000000,24.49,24.4985,24.4,24.4985,600,0
+PCG_I.US,D,20220418,000000,24.5,24.5,24.5,24.5,1075,0
+PCG_I.US,D,20220426,000000,23.25,23.5,23.25,23.5,359,0
+PCG_I.US,D,20220427,000000,24.2899,24.2899,24.14,24.14,443,0
+PCG_I.US,D,20220502,000000,19.25,19.3001,19.25,19.3001,498,0
+PCG_I.US,D,20220504,000000,19.25,19.25,19.25,19.25,156,0
+PCG_I.US,D,20220516,000000,19.24,19.24,19.24,19.24,251,0
+PCG_I.US,D,20220518,000000,19.94,19.94,19.94,19.94,264,0
+PCG_I.US,D,20220523,000000,18.48,18.49,18.06,18.49,910,0
+PCG_I.US,D,20220531,000000,18.26,18.26,18.26,18.26,101,0
+PCG_I.US,D,20220601,000000,18.5472,18.5472,18.5472,18.5472,253,0
+PCG_I.US,D,20220606,000000,18.0103,18.0103,18.0103,18.0103,243,0
+PCG_I.US,D,20220607,000000,18,18,18,18,1000,0
+PCG_I.US,D,20220609,000000,18,18.0001,18,18,698,0
+PCG_I.US,D,20220610,000000,18,18,18,18,1652,0
+PCG_I.US,D,20220614,000000,17.6,18,17.03,18,1300,0
+PCG_I.US,D,20220615,000000,17.53,17.53,17.53,17.53,101,0
+PCG_I.US,D,20220621,000000,16.72,16.72,16.72,16.72,590,0
+PCG_I.US,D,20220624,000000,16.72,16.72,16.72,16.72,300,0
+PCG_I.US,D,20220712,000000,16.85,16.85,16.85,16.85,100,0
+PCG_I.US,D,20220713,000000,17.5199,17.736,17.5098,17.51,5879,0
+PCG_I.US,D,20220714,000000,17.55,17.55,17.55,17.55,900,0
+PCG_I.US,D,20220720,000000,18.05,18.05,18.05,18.05,375,0
+PCG_I.US,D,20220727,000000,18.05,18.05,18.05,18.05,190,0
+PCG_I.US,D,20220728,000000,18.6311,18.6311,18.4083,18.4083,1025,0
+PCG_I.US,D,20220822,000000,17.32,17.32,17.31,17.31,365,0
+PCG_I.US,D,20220825,000000,17.5,17.5,17.5,17.5,2780,0
+PCG_I.US,D,20220901,000000,17.3,17.63,17.27,17.27,1373,0
+PCG_I.US,D,20220902,000000,17.27,17.3123,17.27,17.3123,500,0
+PCG_I.US,D,20220908,000000,16.53,16.53,16.53,16.53,200,0
+PCG_I.US,D,20220914,000000,16.82,16.82,16.82,16.82,210,0
+PCG_I.US,D,20220921,000000,16.53,16.53,16.03,16.0407,1159,0
+PCG_I.US,D,20220930,000000,16.605,16.605,16.605,16.605,100,0
+PCG_I.US,D,20221017,000000,16.5999,16.5999,16.16,16.4894,510,0
+PCG_I.US,D,20221024,000000,16.5,16.5,16.5,16.5,411,0
+PCG_I.US,D,20221111,000000,15.44,15.44,15.44,15.44,536,0
+PCG_I.US,D,20221116,000000,15.48,15.48,15.44,15.44,1153,0
+PCG_I.US,D,20221125,000000,16.45,16.45,16.45,16.45,100,0
+PCG_I.US,D,20221129,000000,16.45,16.45,16.45,16.45,100,0
+PCG_I.US,D,20221202,000000,16.3748,16.5,15.8327,16.5,1530,0
+PCG_I.US,D,20221212,000000,16.39,16.4,16.37,16.38,1650,0
+PCG_I.US,D,20221215,000000,15.47,15.6,15.45,15.45,1000,0
+PCG_I.US,D,20221216,000000,15.44,15.44,15.44,15.44,774,0
+PCG_I.US,D,20221220,000000,15.01,15.1,14.805,15.1,3031,0
+PCG_I.US,D,20221221,000000,15.05,15.05,14.55,14.6999,1423,0
+PCG_I.US,D,20221222,000000,14.7,14.7188,14.6108,14.7188,421,0
+PCG_I.US,D,20221227,000000,15.05,15.05,15.05,15.05,101,0
+PCG_I.US,D,20221228,000000,15.45,15.45,15.45,15.45,462,0
+PCG_I.US,D,20221229,000000,15.45,15.45,15.45,15.45,746,0
+PCG_I.US,D,20221230,000000,15.4499,16.39,15.4499,16.39,755,0
+PCG_I.US,D,20230106,000000,16.4,16.4,16.4,16.4,352,0
+PCG_I.US,D,20230110,000000,15.4,15.4,15.4,15.4,202,0
+PCG_I.US,D,20230111,000000,16.4,16.4,16.4,16.4,1019,0
+PCG_I.US,D,20230112,000000,16.4,16.4899,16.4,16.402,2878,0
+PCG_I.US,D,20230113,000000,16.49,16.49,16.49,16.49,100,0
+PCG_I.US,D,20230118,000000,16.48,16.48,16.4799,16.48,861,0
+PCG_I.US,D,20230120,000000,16.48,16.48,16.48,16.48,304,0
+PCG_I.US,D,20230123,000000,16.43,16.43,16.43,16.43,100,0
+PCG_I.US,D,20230124,000000,16.48,16.5,16.48,16.5,1589,0
+PCG_I.US,D,20230126,000000,16.35,16.35,16.25,16.34,4923,0
+PCG_I.US,D,20230127,000000,16.31,16.5,16.31,16.47,2277,0
+PCG_I.US,D,20230131,000000,16.36,16.38,16.2499,16.2499,1849,0
+PCG_I.US,D,20230201,000000,16.18,16.18,16.18,16.18,1000,0
+PCG_I.US,D,20230202,000000,16.2,16.25,16.2,16.2,500,0
+PCG_I.US,D,20230203,000000,16.44,16.44,16.44,16.44,1076,0
+PCG_I.US,D,20230206,000000,16.38,17.34,16.1,17.13,1893,0
+PCG_I.US,D,20230207,000000,17.1,17.1,17.1,17.1,1206,0
+PCG_I.US,D,20230210,000000,16.12,16.15,16.1,16.1,2387,0
+PCG_I.US,D,20230215,000000,16.2,16.25,16.2,16.2,1807,0
+PCG_I.US,D,20230216,000000,16.15,16.15,16.15,16.15,1123,0
+PCG_I.US,D,20230217,000000,16.83,16.83,16.5,16.5,1570,0
+PCG_I.US,D,20230221,000000,16.1,16.1,16.1,16.1,1500,0
+PCG_I.US,D,20230222,000000,16.115,16.15,16.1,16.15,3387,0
+PCG_I.US,D,20230227,000000,16.1,16.1,16.1,16.1,101,0
+PCG_I.US,D,20230228,000000,16.25,16.4,16.25,16.4,1000,0
+PCG_I.US,D,20230302,000000,16.1,16.1,16.1,16.1,509,0
+PCG_I.US,D,20230314,000000,14.75,14.75,14.75,14.75,100,0
+PCG_I.US,D,20230315,000000,15.06,15.06,15.06,15.06,157,0
+PCG_I.US,D,20230316,000000,15.06,15.15,15.06,15.15,301,0
+PCG_I.US,D,20230327,000000,15.28,15.28,15.28,15.28,100,0
+PCG_I.US,D,20230328,000000,15.5358,15.5358,15.24,15.24,400,0
+PCG_I.US,D,20230330,000000,15.15,15.17,15.15,15.15,1825,0
+PCG_I.US,D,20230331,000000,15.15,15.75,15.15,15.75,1272,0
+PCG_I.US,D,20230410,000000,16.2,16.2,16.2,16.2,187,0
+PCG_I.US,D,20230412,000000,15.2,15.25,15.1,15.25,1236,0
+PCG_I.US,D,20230417,000000,15.4,15.4,15.4,15.4,100,0
+PCG_I.US,D,20230418,000000,15.6624,15.6624,15.6624,15.6624,227,0
+PCG_I.US,D,20230424,000000,16.03,16.03,16.03,16.03,913,0
+PCG_I.US,D,20230425,000000,15.5,15.5,15.44,15.44,1575,0
+PCG_I.US,D,20230427,000000,15.2,15.25,15.2,15.25,862,0
+PCG_I.US,D,20230502,000000,15.4,15.4,15.25,15.25,2165,0
+PCG_I.US,D,20230503,000000,14.75,14.75,14.5,14.5,4795,0
+PCG_I.US,D,20230504,000000,15,15,14.85,14.85,3807,0
+PCG_I.US,D,20230505,000000,15.03,15.25,15.03,15.25,499,0
+PCG_I.US,D,20230508,000000,15,15.15,14.95,15.15,3612,0
+PCG_I.US,D,20230509,000000,15.15,15.15,15.15,15.15,475,0
+PCG_I.US,D,20230522,000000,15.15,15.15,14.99,14.99,776,0
+PCG_I.US,D,20230605,000000,15,15,15,15,180,0
+PCG_I.US,D,20230608,000000,15.28,15.3,15.28,15.28,790,0
+PCG_I.US,D,20230616,000000,15.28,15.28,15.28,15.28,240,0
+PCG_I.US,D,20230621,000000,15.15,15.1501,14.99,14.99,1519,0
+PCG_I.US,D,20230627,000000,15.28,15.28,15.28,15.28,200,0
+PCG_I.US,D,20230706,000000,15.34,15.34,15.34,15.34,775,0
+PCG_I.US,D,20230710,000000,15.2,15.2,15.2,15.2,223,0
+PCG_I.US,D,20230713,000000,15.2,15.2,15.2,15.2,428,0
+PCG_I.US,D,20230718,000000,15.01,15.01,15.01,15.01,243,0
+PCG_I.US,D,20230721,000000,15.11,15.11,15.11,15.11,100,0
+PCG_I.US,D,20230728,000000,15.095,15.095,15.03,15.03,1103,0
+PCG_I.US,D,20230731,000000,14.71,14.8968,14.71,14.8968,699,0
+PCG_I.US,D,20230803,000000,15.45,15.45,15.45,15.45,100,0
+PCG_I.US,D,20230808,000000,14.89,14.89,14.89,14.89,155,0
+PCG_I.US,D,20230821,000000,14.8901,14.8901,14.89,14.89,601,0
+PCG_I.US,D,20230822,000000,14.89,14.89,14.89,14.89,202,0
+PCG_I.US,D,20230823,000000,14.89,14.89,14.89,14.89,401,0
+PCG_I.US,D,20230824,000000,14.89,14.89,14.4699,14.4699,3391,0
+PCG_I.US,D,20230825,000000,14.52,14.52,14.24,14.24,4962,0
+PCG_I.US,D,20230906,000000,14.24,14.27,14.24,14.27,600,0
+PCG_I.US,D,20230908,000000,14.45,14.87,14.45,14.7,1610,0
+PCG_I.US,D,20230911,000000,14.7,14.7,14.65,14.65,494,0
+PCG_I.US,D,20230914,000000,14.65,14.8298,14.65,14.8298,767,0
+PCG_I.US,D,20230915,000000,14.75,14.75,14.75,14.75,250,0
+PCG_I.US,D,20230918,000000,14.65,14.65,14.65,14.65,523,0
+PCG_I.US,D,20230919,000000,14.7,14.7,14.7,14.7,301,0
+PCG_I.US,D,20230920,000000,14.82,14.87,14.75,14.87,1457,0
+PCG_I.US,D,20230922,000000,14.7,14.7,14.47,14.47,265,0
+PCG_I.US,D,20230926,000000,14.75,14.75,14.75,14.75,100,0
+PCG_I.US,D,20230927,000000,14.25,14.68,14.25,14.68,265,0
+PCG_I.US,D,20230929,000000,14.26,14.565,14,14.565,2254,0
+PCG_I.US,D,20231002,000000,14.07,14.07,14,14,1454,0
+PCG_I.US,D,20231003,000000,13.75,13.75,13.7038,13.7499,1349,0
+PCG_I.US,D,20231005,000000,13.76,13.76,13.75,13.75,555,0
+PCG_I.US,D,20231006,000000,14,14.49,13.7602,14.49,549,0
+PCG_I.US,D,20231009,000000,14,14,13.9999,14,3592,0
+PCG_I.US,D,20231010,000000,14,14,14,14,170,0
+PCG_I.US,D,20231012,000000,13.76,13.76,13.76,13.76,310,0
+PCG_I.US,D,20231018,000000,13.63,13.63,13.63,13.63,300,0
+PCG_I.US,D,20231019,000000,13.75,13.75,13.75,13.75,1092,0
+PCG_I.US,D,20231020,000000,13.75,13.75,13.7499,13.7499,200,0
+PCG_I.US,D,20231023,000000,13.75,13.75,13.75,13.75,318,0
+PCG_I.US,D,20231024,000000,13.85,13.85,13.85,13.85,384,0
+PCG_I.US,D,20231025,000000,13.6403,13.6403,13.6402,13.6402,445,0
+PCG_I.US,D,20231102,000000,14,14,13.86,13.86,300,0
+PCG_I.US,D,20231103,000000,14,14,14,14,100,0
+PCG_I.US,D,20231106,000000,14,14.345,14,14.345,826,0
+PCG_I.US,D,20231107,000000,14,14,14,14,3101,0
+PCG_I.US,D,20231108,000000,13.9,14,13.9,13.9999,1172,0
+PCG_I.US,D,20231109,000000,14,14,13.9755,13.9755,426,0
+PCG_I.US,D,20231110,000000,14,14,14,14,225,0
+PCG_I.US,D,20231113,000000,14,14,13.9,13.9,725,0
+PCG_I.US,D,20231114,000000,14,14,13.9,13.9,512,0
+PCG_I.US,D,20231115,000000,13.98,14.05,13.98,14.05,6810,0
+PCG_I.US,D,20231116,000000,14.15,14.15,14.15,14.15,574,0
+PCG_I.US,D,20231117,000000,14,14.05,14,14.05,1101,0
+PCG_I.US,D,20231120,000000,14.075,14.08,14,14.08,1800,0
+PCG_I.US,D,20231121,000000,14.02,14.05,14,14,1225,0
+PCG_I.US,D,20231122,000000,14.01,14.01,14,14,2001,0
+PCG_I.US,D,20231124,000000,14,14,13.9918,14,1345,0
+PCG_I.US,D,20231127,000000,14,14,14,14,525,0
+PCG_I.US,D,20231128,000000,14,14,14,14,1637,0
+PCG_I.US,D,20231129,000000,14,14,13.92,13.92,2995,0
+PCG_I.US,D,20231130,000000,13.95,13.95,13.8262,13.845,12033,0
+PCG_I.US,D,20231201,000000,14.45,14.5,13.91,14.3,3531,0
+PCG_I.US,D,20231204,000000,14.26,14.26,13.9999,14,3305,0
+PCG_I.US,D,20231205,000000,13.85,14.3,13.85,14,3637,0
+PCG_I.US,D,20231206,000000,13.9,14.18,13.9,14,10700,0
+PCG_I.US,D,20231207,000000,13.91,14.1,13.81,14,9286,0
+PCG_I.US,D,20231208,000000,14,14,14,14,2837,0
+PCG_I.US,D,20231211,000000,13.95,14.05,13.82,14.05,16033,0
+PCG_I.US,D,20231212,000000,14.05,14.05,13.85,13.85,6860,0
+PCG_I.US,D,20231213,000000,13.85,14,13.84,13.85,17760,0
+PCG_I.US,D,20231214,000000,13.99,14.34,13.99,14.25,5829,0
+PCG_I.US,D,20231215,000000,14.28,14.35,14.28,14.35,2216,0
+PCG_I.US,D,20231218,000000,14.45,14.45,14.27,14.44,4807,0
+PCG_I.US,D,20231219,000000,14.44,14.5,14.44,14.5,995,0
+PCG_I.US,D,20231220,000000,14.5,14.5001,14.5,14.5,1690,0
+PCG_I.US,D,20231221,000000,14.5,14.5,14.5,14.5,628,0
+PCG_I.US,D,20231222,000000,14.6,14.625,14.6,14.625,530,0
+PCG_I.US,D,20231226,000000,14.63,14.65,14.6021,14.6021,1409,0
+PCG_I.US,D,20231227,000000,14.7,14.8,14.7,14.7,2513,0
+PCG_I.US,D,20231228,000000,14.72,14.72,14.72,14.72,131,0
+PCG_I.US,D,20231229,000000,14.7901,14.98,14.79,14.98,774,0
+PCG_I.US,D,20240103,000000,14.83,15.4999,14.83,15.4999,1258,0
+PCG_I.US,D,20240104,000000,15.3297,15.3297,15.3297,15.3297,311,0
+PCG_I.US,D,20240105,000000,15.35,15.35,15.28,15.28,663,0
+PCG_I.US,D,20240108,000000,15.3383,15.42,15.2,15.42,1452,0
+PCG_I.US,D,20240110,000000,15.4044,15.44,15.3,15.4,1749,0
+PCG_I.US,D,20240111,000000,15.43,15.44,15.43,15.4399,2266,0
+PCG_I.US,D,20240116,000000,15.45,16.2,15.44,16.17,1061,0
+PCG_I.US,D,20240117,000000,15.9899,15.9899,15.9107,15.97,2463,0
+PCG_I.US,D,20240118,000000,15.88,15.88,15.88,15.88,143,0
+PCG_I.US,D,20240119,000000,16.25,16.25,16.25,16.25,283,0
+PCG_I.US,D,20240123,000000,16.25,16.57,16.25,16.56,1488,0
+PCG_I.US,D,20240124,000000,16.48,16.49,16.3299,16.3299,892,0
+PCG_I.US,D,20240126,000000,16.3439,17.05,16.1,17.05,13243,0
+PCG_I.US,D,20240129,000000,16.5,16.5,16.05,16.05,735,0
+PCG_I.US,D,20240130,000000,15.55,16.55,15.55,16.55,533,0
+PCG_I.US,D,20240131,000000,16.51,16.55,16.3193,16.55,5984,0
+PCG_I.US,D,20240201,000000,16.54,19,16.54,17.79,9919,0
+PCG_I.US,D,20240202,000000,17.79,17.99,17.75,17.79,4041,0
+PCG_I.US,D,20240205,000000,17.79,18.3758,17.79,18.2,2486,0
+PCG_I.US,D,20240206,000000,17.25,17.25,17.25,17.25,128,0
+PCG_I.US,D,20240212,000000,16.25,16.7,15.4466,16.7,1660,0
+PCG_I.US,D,20240214,000000,16.5,16.5,16.5,16.5,200,0
+PCG_I.US,D,20240216,000000,17.73,17.73,17.73,17.73,104,0
+PCG_I.US,D,20240222,000000,17.66,17.7,17.66,17.7,500,0
+PCG_I.US,D,20240223,000000,16.7588,17.2,16.7588,17,4004,0
+PCG_I.US,D,20240226,000000,16.58,16.65,16.5,16.5,1762,0
+PCG_I.US,D,20240228,000000,16.44,16.44,16.39,16.39,1332,0
+PCG_I.US,D,20240229,000000,16.39,17.1,16.39,16.7,1302,0
+PCG_I.US,D,20240304,000000,16.71,16.71,15.8932,15.8932,201,0
+PCG_I.US,D,20240305,000000,16.3,16.3,16.3,16.3,100,0
+PCG_I.US,D,20240307,000000,17.5,17.5,17.5,17.5,120,0
+PCG_I.US,D,20240311,000000,17.1,17.1,17.1,17.1,100,0
+PCG_I.US,D,20240313,000000,16.4831,16.4831,16.4831,16.4831,536,0
+PCG_I.US,D,20240314,000000,16.8,16.8,16.8,16.8,302,0
+PCG_I.US,D,20240315,000000,16.08,16.8743,16.08,16.8743,1701,0
+PCG_I.US,D,20240318,000000,16.96,16.99,16.2801,16.97,1521,0
+PCG_I.US,D,20240322,000000,16.5,17,16.5,17,671,0
+PCG_I.US,D,20240325,000000,16.99,17.25,16.99,17.05,2048,0
+PCG_I.US,D,20240327,000000,16.5,16.5,16.5,16.5,305,0
+PCG_I.US,D,20240405,000000,16.7278,16.7278,16.7278,16.7278,199,0
+PCG_I.US,D,20240412,000000,16.7,16.812,16.7,16.812,1383,0
+PCG_I.US,D,20240418,000000,16.01,16.04,16.01,16.03,1100,0
+PCG_I.US,D,20240419,000000,16.1,16.1,16.1,16.1,185,0
+PCG_I.US,D,20240502,000000,16.85,16.85,16.85,16.85,518,0
+PCG_I.US,D,20240507,000000,16.1046,16.1046,16.1046,16.1046,173,0
+PCG_I.US,D,20240514,000000,16.4,16.99,16.4,16.95,828,0
+PCG_I.US,D,20240515,000000,16.9999,16.9999,16.9999,16.9999,210,0
+PCG_I.US,D,20240517,000000,16.99,16.99,16.99,16.99,319,0
+PCG_I.US,D,20240520,000000,16.95,16.95,16.95,16.95,124,0
+PCG_I.US,D,20240531,000000,16.25,16.25,16.25,16.25,394,0
+PCG_I.US,D,20240611,000000,16.25,16.25,16.25,16.25,339,0
+PCG_I.US,D,20240613,000000,16.16,16.16,16.15,16.15,641,0
+PCG_I.US,D,20240618,000000,16.1,16.1,16.08,16.1,1951,0
+PCG_I.US,D,20240705,000000,16.4,16.4,16.4,16.4,362,0
+PCG_I.US,D,20240715,000000,16.4,16.4,16.4,16.4,220,0
+PCG_I.US,D,20240716,000000,16.4,16.4,16.4,16.4,193,0
+PCG_I.US,D,20240723,000000,16.405,16.42,16.405,16.42,700,0
+PCG_I.US,D,20240725,000000,16.9,16.9,16.5775,16.5775,967,0
+PCG_I.US,D,20240726,000000,16.9,16.9,16.9,16.9,236,0
+PCG_I.US,D,20240729,000000,17,17,17,17,608,0
+PCG_I.US,D,20240731,000000,16.6,16.9,16.6,16.825,725,0
+PCG_I.US,D,20240805,000000,17.68,17.68,17.68,17.68,155,0
+PCG_I.US,D,20240806,000000,17.165,17.165,17.165,17.165,162,0
+PCG_I.US,D,20240809,000000,16.74,16.74,16.74,16.74,165,0
+PCG_I.US,D,20240815,000000,17.2202,17.25,17.2202,17.25,417,0
+PCG_I.US,D,20240823,000000,18.33,18.33,18.33,18.33,208,0
+PCG_I.US,D,20240828,000000,17.33,18.33,17.33,18.33,400,0
+PCG_I.US,D,20240913,000000,18.3,18.3,18.3,18.3,306,0
+PCG_I.US,D,20240920,000000,18.0231,18.15,18,18.0001,864,0
+PCG_I.US,D,20240925,000000,18.11,18.11,18.11,18.11,460,0
+PCG_I.US,D,20241001,000000,18.28,18.28,17.46,17.46,573,0
+PCG_I.US,D,20241003,000000,17.75,17.7501,17.6876,17.6876,1143,0
+PCG_I.US,D,20241004,000000,17.69,17.69,17.69,17.69,1077,0
+PCG_I.US,D,20241007,000000,17.508,17.75,17.5,17.75,5291,0
+PCG_I.US,D,20241009,000000,17.75,18.125,17.75,18.125,732,0
+PCG_I.US,D,20241015,000000,17.5,18.19,17.5,18.19,1134,0
+PCG_I.US,D,20241017,000000,18.0057,18.0057,18.0057,18.0057,213,0
+PCG_I.US,D,20241018,000000,18.3,18.3,18.2999,18.2999,513,0
+PCG_I.US,D,20241022,000000,18.25,18.25,18.2499,18.2499,1121,0
+PCG_I.US,D,20241023,000000,18.33,18.33,18.33,18.33,408,0
+PCG_I.US,D,20241024,000000,18.31,18.35,18.3,18.3,1591,0
+PCG_I.US,D,20241101,000000,18,18,18,18,601,0
+PCG_I.US,D,20241112,000000,17.99,17.99,17.99,17.99,100,0
+PCG_I.US,D,20241113,000000,17.9296,17.9296,17.2278,17.2278,502,0
+PCG_I.US,D,20241115,000000,17.8499,17.85,17.8499,17.85,622,0
+PCG_I.US,D,20241120,000000,17.85,18.48,17.22,18.48,2556,0
+PCG_I.US,D,20241121,000000,18.4,18.4,18.25,18.25,1401,0
+PCG_I.US,D,20241204,000000,18.16,18.16,18.1599,18.1599,200,0
+PCG_I.US,D,20241206,000000,18.0001,18.0001,18.0001,18.0001,101,0
+PCG_I.US,D,20241210,000000,17.961,17.961,17.961,17.961,506,0
+PCG_I.US,D,20241212,000000,17.8,17.8,17.8,17.8,201,0
+PCG_I.US,D,20241218,000000,17.61,17.65,17.61,17.65,266,0
+PCG_I.US,D,20241219,000000,17.51,17.51,17.51,17.51,1044,0
+PCG_I.US,D,20241227,000000,16.79,17.11,16.79,17.11,399,0
+PCG_I.US,D,20250110,000000,17,17,16.5,16.5,2222,0
+PCG_I.US,D,20250113,000000,15.54,15.55,14.91,15.5,6142,0
+PCG_I.US,D,20250114,000000,15.9,15.9,15.9,15.9,200,0
+PCG_I.US,D,20250115,000000,16.37,16.5,16.19,16.5,2019,0
+PCG_I.US,D,20250116,000000,16.51,16.53,16.51,16.53,400,0
+PCG_I.US,D,20250127,000000,16.6537,16.6537,16.54,16.58,833,0
+PCG_I.US,D,20250129,000000,16.5,16.55,16.5,16.5,558,0
+PCG_I.US,D,20250130,000000,16.4289,16.4289,16.4289,16.4289,146,0
+PCG_I.US,D,20250131,000000,15.97,15.97,15.97,15.97,817,0
+PCG_I.US,D,20250206,000000,16.25,16.5074,16.25,16.46,4377,0
+PCG_I.US,D,20250207,000000,16.5599,16.5599,16.46,16.48,1521,0
+PCG_I.US,D,20250210,000000,15.97,17.4,15.97,16.47,833,0
+PCG_I.US,D,20250211,000000,16.2494,16.25,16.2494,16.25,624,0
+PCG_I.US,D,20250212,000000,16.3897,16.3897,16.05,16.05,565,0
+PCG_I.US,D,20250214,000000,16.44,16.44,16.44,16.44,261,0
+PCG_I.US,D,20250218,000000,16.3312,16.3312,16.3312,16.3312,354,0
+PCG_I.US,D,20250219,000000,16.18,16.18,16.05,16.0501,684,0
+PCG_I.US,D,20250220,000000,16.0265,16.74,15.97,16.12,2173,0
+PCG_I.US,D,20250221,000000,16.3,16.3,16.3,16.3,1584,0
+PCG_I.US,D,20250224,000000,16.75,16.75,16.75,16.75,1422,0
+PCG_I.US,D,20250226,000000,17.42,17.42,17.31,17.31,357,0
+PCG_I.US,D,20250318,000000,16.31,17.02,16.31,17.02,645,0
+PCG_I.US,D,20250319,000000,16.03,16.5457,16.03,16.5457,2842,0
+PCG_I.US,D,20250324,000000,16.455,16.455,16.455,16.455,151,0
+PCG_I.US,D,20250326,000000,15.6915,16.315,15.6915,16.315,1160,0
+PCG_I.US,D,20250327,000000,16.042,16.042,16.042,16.042,500,0
+PCG_I.US,D,20250328,000000,16.25,16.25,16.25,16.25,225,0
+PCG_I.US,D,20250404,000000,15.89,15.89,15.89,15.89,145,0
+PCG_I.US,D,20250407,000000,16,16,16,16,120,0
+PCG_I.US,D,20250408,000000,15.5,15.5,15.2,15.34,1382,0
+PCG_I.US,D,20250414,000000,15.59,15.9,15.59,15.9,2606,0
+PCG_I.US,D,20250415,000000,16.43,16.46,16.43,16.46,440,0
+PCG_I.US,D,20250421,000000,15.4601,15.4601,15.4601,15.4601,340,0
+PCG_I.US,D,20250422,000000,16.12,16.12,16.12,16.12,123,0
+PCG_I.US,D,20250424,000000,16.12,16.12,16.12,16.12,289,0
+PCG_I.US,D,20250430,000000,15.5589,15.5589,15.5589,15.5589,200,0
+PCG_I.US,D,20250507,000000,15.485,15.53,15.485,15.53,888,0
+PCG_I.US,D,20250512,000000,15.53,15.53,15.53,15.53,250,0
+PCG_I.US,D,20250514,000000,15.26,15.26,15.26,15.26,141,0
+PCG_I.US,D,20250515,000000,15.7495,15.7495,15.7495,15.7495,176,0
+PCG_I.US,D,20250516,000000,15.181,15.181,15.181,15.181,531,0
+PCG_I.US,D,20250520,000000,15.24,15.25,15.24,15.25,519,0
+PCG_I.US,D,20250521,000000,15.25,15.25,15.25,15.25,712,0
+PCG_I.US,D,20250530,000000,15.01,15.04,15,15.04,1586,0
+PCG_I.US,D,20250609,000000,15.1196,15.1196,15.03,15.1,2174,0
+PCG_I.US,D,20250610,000000,15.13,15.13,15.13,15.13,253,0
+PCG_I.US,D,20250611,000000,15.28,15.28,15.28,15.28,103,0
+PCG_I.US,D,20250612,000000,15.315,15.315,15.315,15.315,1003,0
+PCG_I.US,D,20250620,000000,15.13,15.201,14.685,14.96,13729,0
+PCG_I.US,D,20250624,000000,15.17,15.17,14.89,14.8999,6295,0
+PCG_I.US,D,20250627,000000,14.81,14.81,14.81,14.81,1536,0
+PCG_I.US,D,20250630,000000,15.32,15.32,15.32,15.32,128,0
+PCG_I.US,D,20250707,000000,15.1201,15.296,15.12,15.296,709,0
+PCG_I.US,D,20250709,000000,15.41,15.41,15.4,15.41,481,0
+PCG_I.US,D,20250710,000000,15.9,15.9,15.48,15.9,1143,0
+PCG_I.US,D,20250711,000000,15.8,15.95,15.5,15.95,825,0
+PCG_I.US,D,20250714,000000,15.47,15.7,15.47,15.7,810,0
+PCG_I.US,D,20250715,000000,15.7,15.7,15.7,15.7,175,0
+PCG_I.US,D,20250716,000000,15.8,15.8,15.5,15.5002,503,0
+PCG_I.US,D,20250717,000000,15.54,15.56,15.33,15.33,647,0
+PCG_I.US,D,20250718,000000,15.01,15.01,15.01,15.01,170,0
+PCG_I.US,D,20250721,000000,15.3299,15.3299,15.3299,15.3299,333,0
+PCG_I.US,D,20250724,000000,15.33,15.33,15.33,15.33,118,0
+PCG_I.US,D,20250725,000000,15.7111,15.95,15.7111,15.7111,1129,0
+PCG_I.US,D,20250728,000000,15.71,15.71,15.71,15.71,669,0
+PCG_I.US,D,20250729,000000,16,16,15.14,15.5925,2906,0
+PCG_I.US,D,20250730,000000,16.3343,16.3343,15.5157,15.5157,705,0
+PCG_I.US,D,20250806,000000,15.79,15.79,15.79,15.79,379,0
+PCG_I.US,D,20250815,000000,15.7003,15.7003,15.7003,15.7003,218,0
+PCG_I.US,D,20250818,000000,15.64,15.64,15.1501,15.49,821,0
+PCG_I.US,D,20250825,000000,15.71,15.71,15.5,15.5,2363,0
+PCG_I.US,D,20250826,000000,15.275,15.5,15.275,15.5,1167,0
+PCG_I.US,D,20250827,000000,16,16,15.97,15.97,333,0
+PCG_I.US,D,20250905,000000,15.7,15.7,15.7,15.7,273,0
+PCG_I.US,D,20250911,000000,15.7,15.7,15.4,15.4,735,0
+PCG_I.US,D,20250912,000000,15.658,15.658,15.658,15.658,172,0
+PCG_I.US,D,20250915,000000,15.4797,15.4797,15.4797,15.4797,270,0
+PCG_I.US,D,20250916,000000,15.4986,15.4986,15.48,15.48,717,0
+PCG_I.US,D,20250922,000000,15.59,15.6,15.55,15.55,2053,0
+PCG_I.US,D,20250923,000000,16,16,16,16,103,0
+PCG_I.US,D,20250924,000000,15.775,16,15.5,16,1109,0
+PCG_I.US,D,20250926,000000,15.97,15.97,15.97,15.97,203,0
+PCG_I.US,D,20250929,000000,15.755,16,15.51,16,1174,0
+PCG_I.US,D,20251002,000000,15.99,15.99,15.99,15.99,711,0
+PCG_I.US,D,20251006,000000,15.6,16,15.6,16,1045,0
+PCG_I.US,D,20251010,000000,15.95,15.95,15.95,15.95,153,0
+PCG_I.US,D,20251013,000000,15.95,16,15.56,15.95,3642,0
+PCG_I.US,D,20251014,000000,15.55,16,15.55,16,1478,0
+PCG_I.US,D,20251015,000000,15.84,15.9355,15.84,15.9047,2225,0
+PCG_I.US,D,20251016,000000,15.99,16.0546,15.99,16.0001,1186,0
+PCG_I.US,D,20251017,000000,16.01,16.01,15.98,15.98,471,0
+PCG_I.US,D,20251020,000000,16.58,16.58,16.58,16.58,113,0
+PCG_I.US,D,20251021,000000,16.3616,16.3616,16.3616,16.3616,200,0
+PCG_I.US,D,20251022,000000,16.36,16.36,16.36,16.36,103,0
+PCG_I.US,D,20251023,000000,16.36,16.71,16.36,16.71,303,0
+PCG_I.US,D,20251024,000000,16.71,16.71,16.71,16.71,701,0
+PCG_I.US,D,20251027,000000,16.46,16.605,16.46,16.605,766,0
+PCG_I.US,D,20251028,000000,16.8663,17.21,16.425,17.2099,5559,0
+PCG_I.US,D,20251030,000000,17.18,17.18,17.18,17.18,268,0
+PCG_I.US,D,20251103,000000,17.5058,17.51,17.5058,17.5099,1189,0
+PCG_I.US,D,20251110,000000,16.72,16.72,16.7,16.7,206,0
+PCG_I.US,D,20251112,000000,16.8707,16.8707,16.8707,16.8707,210,0
+PCG_I.US,D,20251117,000000,17.5,17.6939,17,17.65,4801,0
+PCG_I.US,D,20251118,000000,17.7,18.0778,17,18.0778,1276,0
+PCG_I.US,D,20251119,000000,17.27,18.0999,17.27,18.0999,328,0
+PCG_I.US,D,20251120,000000,17.96,18,17.62,18,1474,0
+PCG_I.US,D,20251125,000000,17.22,17.22,17.2,17.2,303,0
+PCG_I.US,D,20251202,000000,16.84,16.85,16.81,16.8499,1617,0
+PCG_I.US,D,20251205,000000,17.2,17.25,17.2,17.25,473,0
+PCG_I.US,D,20251208,000000,16.45,16.711,16.45,16.711,1508,0
+PCG_I.US,D,20251216,000000,16.6516,16.6516,16.2856,16.6,6235,0
+PCG_I.US,D,20251219,000000,16.7311,16.7311,16.7311,16.7311,454,0
+PCG_I.US,D,20251223,000000,16.25,16.93,16.25,16.93,256,0
+PCG_I.US,D,20251224,000000,16.93,17.49,16.93,17.49,285,0
+PCG_I.US,D,20251229,000000,17.3,17.3,17.3,17.3,245,0
+PCG_I.US,D,20251230,000000,17.3,17.4,17.3,17.4,771,0
+PCG_I.US,D,20251231,000000,17.3,17.362,17.3,17.335,4285,0
+PCG_I.US,D,20260102,000000,17.3,17.357,17.3,17.357,5785,0
+PCG_I.US,D,20260105,000000,17.395,17.395,17.3861,17.3861,1406,0
+PCG_I.US,D,20260106,000000,17.4662,17.4662,17.4662,17.4662,106,0
+PCG_I.US,D,20260107,000000,17.3,17.45,17.3,17.45,647,0
+PCG_I.US,D,20260108,000000,17.4,17.4,17.4,17.4,144,0
+PCG_I.US,D,20260109,000000,17.3,17.4,17.3,17.3,2470,0
+PCG_I.US,D,20260113,000000,17.35,17.35,16.925,16.925,3058,0
+PCG_I.US,D,20260114,000000,17.35,17.35,17.3499,17.3499,1230,0
+PCG_I.US,D,20260116,000000,17.35,17.35,16.9999,16.9999,2428,0
+PCG_I.US,D,20260122,000000,16.6,17.1,16.6,17.09,506,0
+PCG_I.US,D,20260128,000000,17.25,17.25,16.6,16.6,1953,0
+PCG_I.US,D,20260129,000000,16.625,16.625,16.625,16.625,210,0
+PCG_I.US,D,20260130,000000,16.3844,16.3844,16.3844,16.3844,357,0
+PCG_I.US,D,20260205,000000,16.25,16.25,16.25,16.25,1187,0
+PCG_I.US,D,20260217,000000,17.03,17.1,16.98,17.04,3535,0
+PCG_I.US,D,20260218,000000,17.11,17.11,17,17,766,0
diff --git a/daily/us/nysemkt stocks/phge.us.txt b/daily/us/nysemkt stocks/phge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..507ce7bb52c0d55b015ff2051cec4a409ba99a99
--- /dev/null
+++ b/daily/us/nysemkt stocks/phge.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHGE.US,D,20190319,000000,1900,1900,1899.98,1900,5.32105262679,0
+PHGE.US,D,20190320,000000,1900,1900,1900,1900,0.04736842101,0
+PHGE.US,D,20190322,000000,1861.2,1861.2,1861.2,1861.2,1.0526315780000002,0
+PHGE.US,D,20190411,000000,1814.5,1843,1814.5,1843,2.1052631560000004,0
+PHGE.US,D,20190417,000000,1871.5,1871.5,1871.5,1871.5,1.0052631569900001,0
+PHGE.US,D,20190418,000000,1871.5,1871.5,1871.5,1871.5,0.15263157881,0
+PHGE.US,D,20190501,000000,1841.1,1841.1,1841.1,1841.1,2.6894736817900005,0
+PHGE.US,D,20190502,000000,1852.5,1852.5,1852.5,1852.5,2.63684210289,0
+PHGE.US,D,20190503,000000,1831.6,1843,1831.6,1843,9.473684202000001,0
+PHGE.US,D,20190506,000000,1843,1846.8,1843,1846.8,15.789473670000001,0
+PHGE.US,D,20190508,000000,1919,1919,1848.7,1862,4.210526312000001,0
+PHGE.US,D,20190509,000000,1862,1862,1862,1862,0.02631578945,0
+PHGE.US,D,20190521,000000,1903.8,1903.8,1875.3,1875.3,1.6947368405800003,0
+PHGE.US,D,20190522,000000,1875.3,1875.3,1875.3,1875.3,0.03157894734,0
+PHGE.US,D,20190524,000000,1854.4,1854.4,1854.4,1854.4,0.55263157845,0
+PHGE.US,D,20190603,000000,1854.4,1854.4,1854.4,1854.4,0.5263157890000001,0
+PHGE.US,D,20190606,000000,1858.2,1862,1858.2,1862,257.89999976789005,0
+PHGE.US,D,20190614,000000,1858.2,1858.2,1858.2,1858.2,1052.631578,0
+PHGE.US,D,20190619,000000,1863.9,1867.51,1860.1,1860.1,107.894736745,0
+PHGE.US,D,20190620,000000,1863.9,1863.9,1863.9,1863.9,3.68947368089,0
+PHGE.US,D,20190621,000000,1863.9,1863.9,1863.9,1863.9,0.5263157890000001,0
+PHGE.US,D,20190626,000000,1862,1862,1860.1,1860.1,16.32631577478,0
+PHGE.US,D,20190627,000000,1860.1,1860.1,1860.1,1860.1,0.005263157890000001,0
+PHGE.US,D,20190701,000000,1862,1862,1862,1862,0.5263157890000001,0
+PHGE.US,D,20190717,000000,1949.4,2023.5,1949.4,2023.5,3547.7684178596405,0
+PHGE.US,D,20190718,000000,1993.1,2223,1983.62,1993.1,64.16315783699,0
+PHGE.US,D,20190719,000000,1957.02,2023.5,1957.02,2023.5,91.9999999172,0
+PHGE.US,D,20190722,000000,2160.3,2261,2031.1,2046.3,117.12631568406002,0
+PHGE.US,D,20190723,000000,2038.7,2038.7,2038.7,2038.7,15.847368406790002,0
+PHGE.US,D,20190724,000000,2023.5,2050.1,2014,2014,54.052631530300005,0
+PHGE.US,D,20190725,000000,1963.44,2014,1957,2012.1,73.34736835504,0
+PHGE.US,D,20190726,000000,2021.13,2023.5,2004.5,2004.5,516.46315742992,0
+PHGE.US,D,20190729,000000,1957,1996.9,1957,1996.9,2.8684210500500003,0
+PHGE.US,D,20190730,000000,1966.79,1991.2,1966.79,1989.3,21.173684191470002,0
+PHGE.US,D,20190731,000000,1994.43,1994.43,1994.43,1994.43,15.81578945945,0
+PHGE.US,D,20190805,000000,1960.8,1970.3,1947.5,1970.3,53.29999995203001,0
+PHGE.US,D,20190806,000000,1962.7,1962.7,1947.5,1947.5,7.894736835000001,0
+PHGE.US,D,20190808,000000,1949.4,1974.1,1949.4,1974.1,1.578947367,0
+PHGE.US,D,20190809,000000,1976,1998.8,1951.4,1957,10.099999990910002,0
+PHGE.US,D,20190812,000000,1953.2,1953.2,1947.5,1947.5,5.27368420578,0
+PHGE.US,D,20190816,000000,1938,1938,1938,1938,0.5315789468900001,0
+PHGE.US,D,20190819,000000,1955.1,1957,1955.1,1957,11.58947367378,0
+PHGE.US,D,20190821,000000,1957,1957,1957,1957,0.5263157890000001,0
+PHGE.US,D,20190822,000000,1949.4,1951.3,1949.4,1951.3,17.24210524764,0
+PHGE.US,D,20190826,000000,1948.45,1948.45,1948.45,1948.45,0.7894736835,0
+PHGE.US,D,20190827,000000,1947.5,1947.5,1938,1938,27.368421028,0
+PHGE.US,D,20190829,000000,1938,1941.8,1934.2,1941.8,28.421052606000003,0
+PHGE.US,D,20190830,000000,1939.9,1939.9,1939.9,1939.9,8.421052624000001,0
+PHGE.US,D,20190903,000000,1938,1938,1938,1938,0.5263157890000001,0
+PHGE.US,D,20190905,000000,1938,1947.5,1938,1947.5,52.6315789,0
+PHGE.US,D,20190906,000000,1944.65,1944.65,1944.65,1944.65,0.7894736835,0
+PHGE.US,D,20190909,000000,1936.5,1936.5,1909.5,1909.5,13.673684198220002,0
+PHGE.US,D,20190910,000000,1919,1919,1919,1919,1.0526315780000002,0
+PHGE.US,D,20190912,000000,1930.95,1930.95,1919,1919,5.53157894239,0
+PHGE.US,D,20190913,000000,1928.5,1928.5,1928.5,1928.5,2.1052631560000004,0
+PHGE.US,D,20190916,000000,1920.9,1920.9,1919,1919,5.789473679,0
+PHGE.US,D,20190917,000000,1926.6,1926.6,1926.6,1926.6,5.2631578900000004,0
+PHGE.US,D,20190918,000000,1936.1,1938,1933.36,1938,6.3684210469,0
+PHGE.US,D,20190923,000000,1938,1938,1920.9,1920.9,6.315789468,0
+PHGE.US,D,20190927,000000,1947.5,1947.5,1919,1922.8,79.95789466488,0
+PHGE.US,D,20190930,000000,1943.7,1951.3,1928.58,1928.58,61.67894731291001,0
+PHGE.US,D,20191001,000000,1928.5,1928.5,1928.5,1928.5,1.7157894721400002,0
+PHGE.US,D,20191002,000000,1928.5,1928.5,1924.7,1928.5,32.8947368125,0
+PHGE.US,D,20191003,000000,1928.5,1928.5,1909.5,1919,545.19999950932,0
+PHGE.US,D,20191004,000000,1921.24,1921.24,1919,1919,7.384210519670001,0
+PHGE.US,D,20191007,000000,1918.75,1918.75,1918.75,1918.75,0.9263157886400001,0
+PHGE.US,D,20191010,000000,1926.6,1928.5,1926.6,1928.5,8.53684209758,0
+PHGE.US,D,20191011,000000,1913.3,1928.5,1913.3,1920.9,215.23684191155002,0
+PHGE.US,D,20191014,000000,1924.7,1995,1924.7,1957,1818.0842088900401,0
+PHGE.US,D,20191015,000000,1966.5,1995,1957,1957,582.88421000172,0
+PHGE.US,D,20191016,000000,1957,1957,1955.1,1957,1466.77368289043,0
+PHGE.US,D,20191017,000000,1938,1941.8,1900,1901.9,13.163157882890001,0
+PHGE.US,D,20191021,000000,1901.9,1901.9,1849.84,1898.1,4.457894732830001,0
+PHGE.US,D,20191022,000000,1964.58,1964.6,1896.71,1946.38,21.45789471753,0
+PHGE.US,D,20191023,000000,1918.43,1964.6,1911.91,1964.6,9.52105262301,0
+PHGE.US,D,20191024,000000,1860.71,1966.5,1860.71,1966.5,1071.74736745648,0
+PHGE.US,D,20191025,000000,1956.58,2185,1956.58,2052,180.70526299526003,0
+PHGE.US,D,20191028,000000,2090,2137.5,1920.9,2004.5,136.02105250916,0
+PHGE.US,D,20191029,000000,2077.46,2077.46,1928.5,1928.5,60.72631573482,0
+PHGE.US,D,20191030,000000,2023.5,2023.5,1873.06,1900,84.83157887102,0
+PHGE.US,D,20191031,000000,1900,1907.68,1679.6,1818.3,132.06842093377003,0
+PHGE.US,D,20191101,000000,1809.52,1809.52,1786,1786,12.778947356920002,0
+PHGE.US,D,20191104,000000,1844.29,1900,1729,1729,40.784210489610004,0
+PHGE.US,D,20191105,000000,1757.5,1757.5,1666.3,1680.55,65.93684204592,0
+PHGE.US,D,20191106,000000,1724.61,1724.61,1541,1615,78.64210519238,0
+PHGE.US,D,20191107,000000,1615,1687.2,1571.3,1687.2,15.242105249440002,0
+PHGE.US,D,20191108,000000,1680.93,1680.93,1525.7,1546.6,25.5263157665,0
+PHGE.US,D,20191111,000000,1453.5,1518.1,1377.5,1409.8,257.95263134679004,0
+PHGE.US,D,20191112,000000,1331.9,1331.9,1331.9,1331.9,3.0526315762,0
+PHGE.US,D,20191113,000000,1331.9,1425,1255.9,1255.9,34.74736838978001,0
+PHGE.US,D,20191114,000000,1235,1284.4,1235,1254,40.368421016300005,0
+PHGE.US,D,20191115,000000,1219.8,1219.8,1164.7,1164.7,25.242105240440004,0
+PHGE.US,D,20191118,000000,1278.7,1505.14,1277.77,1504.8,74.67894730121002,0
+PHGE.US,D,20191119,000000,1390.8,1510.5,1377.5,1425,59.96842099866001,0
+PHGE.US,D,20191120,000000,1501,1577,1501,1529.5,67.54210520237,0
+PHGE.US,D,20191121,000000,1550.4,1550.4,1473.45,1483.9,47.294736799540004,0
+PHGE.US,D,20191122,000000,1497.69,1513.54,1476.3,1499.1,25.894736818800002,0
+PHGE.US,D,20191125,000000,1428.8,1613.1,1428.8,1558,48.81052627186,0
+PHGE.US,D,20191126,000000,1546.6,1672,1546.6,1648.06,104.34210516925,0
+PHGE.US,D,20191127,000000,1780.3,1780.3,1501,1510.5,77.68421045640001,0
+PHGE.US,D,20191129,000000,1450.23,1520,1425,1474.4,17.857894720770002,0
+PHGE.US,D,20191202,000000,1520,1660.6,1491.5,1501,28.031578922140003,0
+PHGE.US,D,20191203,000000,1511.51,1643.31,1504.17,1504.8,27.036842080930004,0
+PHGE.US,D,20191204,000000,1513.08,1539,1508.6,1520.02,47.28421048376,0
+PHGE.US,D,20191205,000000,1508.05,1548.5,1465.74,1520,43.531578908190006,0
+PHGE.US,D,20191206,000000,1520,1615,1520,1613.1,19.76315787695,0
+PHGE.US,D,20191209,000000,1613.1,1672,1574.15,1643.5,38.23684207085,0
+PHGE.US,D,20191210,000000,1643.5,1683.4,1601.7,1668.2,149.42631565499,0
+PHGE.US,D,20191211,000000,1634.59,1719.5,1578.9,1704.3,45.19999995932,0
+PHGE.US,D,20191212,000000,1700.5,1729,1670.1,1717.6,15.64210524908,0
+PHGE.US,D,20191213,000000,1710,1775.66,1710,1757.5,9.042105255020001,0
+PHGE.US,D,20191216,000000,1757.5,1812.6,1730.9,1767,89.82631570863,0
+PHGE.US,D,20191217,000000,1795.5,1837.3,1778.4,1798.35,162.06315774888,0
+PHGE.US,D,20191218,000000,1775.06,1778.36,1641.6,1696.7,34.736842074,0
+PHGE.US,D,20191219,000000,1710,1900,1681.5,1900,77.18947361474,0
+PHGE.US,D,20191220,000000,1898.67,1898.67,1767,1888.6,39.71578943794,0
+PHGE.US,D,20191223,000000,1907.6,1909.5,1869.6,1900,58.73157889451001,0
+PHGE.US,D,20191224,000000,1900,1900,1862,1862,18.15263156261,0
+PHGE.US,D,20191226,000000,1890.5,1900,1871.5,1900,17.831578931320003,0
+PHGE.US,D,20191227,000000,1898.1,1900,1843,1864.07,19.331578929970004,0
+PHGE.US,D,20191230,000000,1857.67,1857.67,1778.78,1778.78,5.66315788964,0
+PHGE.US,D,20191231,000000,1786,1840.15,1757.5,1840.15,20.46842103421,0
+PHGE.US,D,20200102,000000,1900,1900,1801.96,1833.5,45.5789473274,0
+PHGE.US,D,20200103,000000,1833.5,1852.5,1829.7,1852.5,12.04210525232,0
+PHGE.US,D,20200106,000000,1898.1,1898.1,1795.5,1833.5,34.36315786381,0
+PHGE.US,D,20200107,000000,1833.5,1852.5,1797.4,1831.6,52.23157890036,0
+PHGE.US,D,20200108,000000,1831.6,1843,1701.45,1823.05,52.63684205789001,0
+PHGE.US,D,20200109,000000,1805,1805,1729,1765.1,77.34210519355001,0
+PHGE.US,D,20200110,000000,1898.1,1947.5,1672,1681.5,56.810526264660005,0
+PHGE.US,D,20200113,000000,1673.9,1787.9,1666.3,1748,45.21578943299001,0
+PHGE.US,D,20200114,000000,1784.1,1805,1721.4,1805,114.85263147558,0
+PHGE.US,D,20200115,000000,1898.1,1898.1,1767,1806.9,124.52105251951001,0
+PHGE.US,D,20200116,000000,1805,1805,1770.8,1770.8,9.87894735953,0
+PHGE.US,D,20200117,000000,1805,1805,1710,1763.2,65.74210520399,0
+PHGE.US,D,20200121,000000,1757.5,1767,1710,1719.5,51.615789427230006,0
+PHGE.US,D,20200122,000000,1721.4,1757.5,1719.5,1729,70.72631572582,0
+PHGE.US,D,20200123,000000,1719.5,1749.9,1691,1727.1,64.11052625809,0
+PHGE.US,D,20200124,000000,1711.9,1746.1,1698.6,1710,45.07894732785,0
+PHGE.US,D,20200128,000000,1710,1879.1,1710,1843,42.01578943587,0
+PHGE.US,D,20200129,000000,1805,1862,1805,1862,31.20526312981,0
+PHGE.US,D,20200130,000000,1909.5,1909.5,1869.6,1881,40.405263121530005,0
+PHGE.US,D,20200203,000000,1900,1909.5,1860.1,1898.1,129.61052619914,0
+PHGE.US,D,20200204,000000,1881,1909.5,1843,1909.5,159.07894722525,0
+PHGE.US,D,20200205,000000,1909.5,1913.3,1871.5,1896.2,299.2631576254,0
+PHGE.US,D,20200206,000000,1863.9,1909.5,1810.59,1909.5,68.93684204322,0
+PHGE.US,D,20200207,000000,1888.6,1909.5,1887.23,1905.7,39.54210522757,0
+PHGE.US,D,20200210,000000,1875.3,1900,1848.7,1890.5,121.41052620652002,0
+PHGE.US,D,20200211,000000,1898.1,1909.5,1881,1894.3,38.64736838627,0
+PHGE.US,D,20200212,000000,1909.5,1909.5,1870.46,1909.5,61.23157889226001,0
+PHGE.US,D,20200213,000000,1881,1909.5,1881,1907.6,31.65263155046,0
+PHGE.US,D,20200214,000000,1881,1909.5,1865.8,1909.5,52.736842057800004,0
+PHGE.US,D,20200218,000000,1930.4,2099.5,1884.1,1983.6,339.57368390491,0
+PHGE.US,D,20200219,000000,1976,2005.45,1865.8,1938,200.89473666130002,0
+PHGE.US,D,20200220,000000,1957,1957,1814.5,1871.5,131.56315777633,0
+PHGE.US,D,20200221,000000,1875.3,1945.6,1862,1926.6,43.15263154011,0
+PHGE.US,D,20200224,000000,1812.6,1833.5,1748.95,1798.35,89.54210518257,0
+PHGE.US,D,20200225,000000,1759.4,1907.6,1730.9,1845.85,42.77368417203,0
+PHGE.US,D,20200226,000000,1919,1919,1761.3,1900,47.415789431010005,0
+PHGE.US,D,20200227,000000,1808.8,1923.75,1765.1,1896.2,58.747368368180005,0
+PHGE.US,D,20200228,000000,1801.2,1890.5,1801.2,1881,62.65263152256001,0
+PHGE.US,D,20200302,000000,1786,1881,1784.1,1869.6,36.457894704030004,0
+PHGE.US,D,20200303,000000,1900,1900,1809.79,1900,34.96315786327,0
+PHGE.US,D,20200304,000000,1827.71,1827.71,1827.71,1827.71,5.684210521200001,0
+PHGE.US,D,20200305,000000,1767,1884.8,1713.42,1884.8,86.45263150114,0
+PHGE.US,D,20200306,000000,1839.2,1881,1811.65,1877.2,43.27894732947,0
+PHGE.US,D,20200309,000000,1776.5,1919,1776.5,1900,73.09473677632,0
+PHGE.US,D,20200310,000000,1919,1964.6,1787.9,1890.5,71.48947361987,0
+PHGE.US,D,20200311,000000,1964.6,2023.5,1757.5,1871.5,81.92105255785,0
+PHGE.US,D,20200312,000000,1852.5,1908.55,1675.8,1702.4,71.23684204115,0
+PHGE.US,D,20200313,000000,1522.28,1757.5,1470.6,1742.3,20.17368419237,0
+PHGE.US,D,20200316,000000,1672,1700.5,1510.5,1539,159.64210511948,0
+PHGE.US,D,20200317,000000,1658.7,1658.7,1457.3,1457.3,18.657894720050002,0
+PHGE.US,D,20200318,000000,1428.8,1550.4,1178,1324.3,181.4736840472,0
+PHGE.US,D,20200319,000000,1328.1,1343.3,1145.7,1245.45,1212.51052522453,0
+PHGE.US,D,20200320,000000,1320.5,1320.5,1159,1273,43.052631540200004,0
+PHGE.US,D,20200323,000000,1330,1330,1037.4,1162.8,118.35263147243,0
+PHGE.US,D,20200324,000000,1227.4,1227.4,1130.5,1179.9,106.38421043057001,0
+PHGE.US,D,20200325,000000,1227.4,1328.1,1187.5,1326.2,100.34736833074,0
+PHGE.US,D,20200326,000000,1352.8,1510.5,1255.9,1425,91.8421051805,0
+PHGE.US,D,20200327,000000,1305.17,1426.9,1305.17,1423.1,8.226315782070001,0
+PHGE.US,D,20200330,000000,1575.1,1575.1,1464.9,1466.8,75.7368420371,0
+PHGE.US,D,20200331,000000,1681.5,1722.35,1210.3,1330,492.12631534656003,0
+PHGE.US,D,20200401,000000,1404.1,1404.1,1279.65,1330,422.23684172525003,0
+PHGE.US,D,20200402,000000,1350.9,1350.9,1223.6,1235,258.40526292533,0
+PHGE.US,D,20200403,000000,1235,1235,1151.4,1179.9,87.01052623748001,0
+PHGE.US,D,20200406,000000,1274.9,1274.9,1214.1,1263.5,87.32105255299,0
+PHGE.US,D,20200407,000000,1204.6,1219.8,1098.2,1121,44.17894732866,0
+PHGE.US,D,20200408,000000,1140,1140,1060.2,1111.5,36.168421020080004,0
+PHGE.US,D,20200409,000000,1060.2,1069.7,943.35,948.1,270.97894712454,0
+PHGE.US,D,20200413,000000,1098.2,1098.2,959.5,959.5,178.93684194422002,0
+PHGE.US,D,20200414,000000,936.7,969,932.9,946.2,146.38421039457003,0
+PHGE.US,D,20200415,000000,948.1,963.3,934.8,951.9,70.61052625224,0
+PHGE.US,D,20200416,000000,1003.2,1003.2,929.1,965.2,188.85263140898002,0
+PHGE.US,D,20200417,000000,950,958.056,938.6,950,188.47894719879,0
+PHGE.US,D,20200420,000000,995.6,995.6,921.5,978.5,288.37368395099,0
+PHGE.US,D,20200421,000000,934.8,984.2,858.8,921.5,114.24210516034,0
+PHGE.US,D,20200422,000000,969,969,889.2,925.3,156.96315775347003,0
+PHGE.US,D,20200423,000000,944.3,997.5,864.5,995.6,138.33684198076003,0
+PHGE.US,D,20200424,000000,1035.5,1035.5,959.5,969,105.98421043093,0
+PHGE.US,D,20200427,000000,1010.8,1048.8,963.3,1041.2,187.55263141015,0
+PHGE.US,D,20200428,000000,1035.5,1041.09,989.919,1035.5,39.48421049078001,0
+PHGE.US,D,20200429,000000,1018.4,1109.6,1002.25,1105.8,83.38421045127001,0
+PHGE.US,D,20200430,000000,1115.3,1185.6,1079.2,1134.3,146.54736828916,0
+PHGE.US,D,20200501,000000,1128.85,1130.5,1045,1064,168.83684195331003,0
+PHGE.US,D,20200504,000000,1092.5,1099.15,1010.8,1062.1,177.89999983989,0
+PHGE.US,D,20200505,000000,1062.1,1096.3,1045,1092.5,207.46315770802002,0
+PHGE.US,D,20200506,000000,1105.8,1225.5,1077.3,1225.5,141.80526303027003,0
+PHGE.US,D,20200507,000000,1297.7,1650.83,1269.2,1482,1223.04736732031,0
+PHGE.US,D,20200508,000000,1453.5,1453.5,1246.42,1328.1,493.10526271410004,0
+PHGE.US,D,20200511,000000,1248.3,1337.6,1248.3,1326.2,96.11052622929,0
+PHGE.US,D,20200512,000000,1387,1447.8,1273,1330,262.12105239567,0
+PHGE.US,D,20200513,000000,1406,1406,1265.4,1299.6,84.64210518698,0
+PHGE.US,D,20200514,000000,1235,1235,1189.4,1189.4,82.71052624135001,0
+PHGE.US,D,20200515,000000,1155.2,1212.2,1125.45,1179.9,55.83684205501001,0
+PHGE.US,D,20200518,000000,1225.5,1225.5,1166.6,1179.9,157.02631564815002,0
+PHGE.US,D,20200519,000000,1162.8,1193.2,1077.3,1193.2,126.20526304431002,0
+PHGE.US,D,20200520,000000,1176.1,1217.9,1134.79,1217.9,100.35263148863001,0
+PHGE.US,D,20200521,000000,1166.6,1217.9,1145.7,1217.9,62.21578941769,0
+PHGE.US,D,20200522,000000,1225.5,1409.8,1111.5,1383.2,99.91052622587,0
+PHGE.US,D,20200526,000000,1330,1330,1151.4,1187.5,193.04210508942003,0
+PHGE.US,D,20200527,000000,1160.9,1191.3,1102,1140,195.18947350854,0
+PHGE.US,D,20200528,000000,1160.9,1160.9,1102,1121,79.16315782349,0
+PHGE.US,D,20200529,000000,1102,1191.3,1062.1,1105.8,161.27894722327002,0
+PHGE.US,D,20200601,000000,1083,1119.1,1048.8,1083,163.7368419579,0
+PHGE.US,D,20200602,000000,1052.6,1090.6,1027.9,1088.7,139.35263145353,0
+PHGE.US,D,20200603,000000,1062.1,1071.6,1001.3,1033.6,226.83157874322004,0
+PHGE.US,D,20200604,000000,989.9,993.7,925.3,991.8,301.53684183388003,0
+PHGE.US,D,20200605,000000,1026,1026,923.4,946.2,372.28421019126,0
+PHGE.US,D,20200608,000000,946.2,953.8,912,917.7,305.62631551441,0
+PHGE.US,D,20200609,000000,904.4,923.4,883.5,894.9,126.44210514936002,0
+PHGE.US,D,20200610,000000,893,1117.2,883.5,1064,1580.2210512093802,0
+PHGE.US,D,20200611,000000,1261.6,1280.58,1121,1130.5,1187.41052524712,0
+PHGE.US,D,20200612,000000,1278.7,1360.4,1187.5,1235,871.08420974234,0
+PHGE.US,D,20200615,000000,1198.9,1254,1172.3,1172.3,347.35263126633004,0
+PHGE.US,D,20200616,000000,1227.4,1227.4,1140,1140,247.64736819817003,0
+PHGE.US,D,20200617,000000,1140,1150.85,1097.25,1105.8,111.17894726836,0
+PHGE.US,D,20200618,000000,1067.8,1134.3,1035.5,1045,338.58947337948,0
+PHGE.US,D,20200619,000000,1041.2,1138.61,995.6,1138.1,233.15789452700002,0
+PHGE.US,D,20200622,000000,1138.1,1210.3,1138.1,1140,207.91578928656003,0
+PHGE.US,D,20200623,000000,1121,1164.7,1121,1140,53.810526267360004,0
+PHGE.US,D,20200624,000000,1113.4,1140,1073.5,1092.5,114.01052621318,0
+PHGE.US,D,20200625,000000,1065.9,1102,1065.9,1077.3,57.65789468495,0
+PHGE.US,D,20200626,000000,1121,1121,982.3,982.3,180.1578945747,0
+PHGE.US,D,20200629,000000,1054.5,1092.5,1016.5,1027.9,147.77368407753,0
+PHGE.US,D,20200630,000000,1058.3,1071.6,1016.5,1048.8,87.05789465849,0
+PHGE.US,D,20200701,000000,1100.1,1124.8,1090.6,1124.8,100.56315780423,0
+PHGE.US,D,20200702,000000,1168.5,1183.7,1128.6,1130.5,90.48947360277,0
+PHGE.US,D,20200706,000000,1128.6,1128.6,1083,1111.5,60.88421047152,0
+PHGE.US,D,20200707,000000,1092.5,1098.01,1014.6,1026,101.56842096122,0
+PHGE.US,D,20200708,000000,1007,1045,1007,1037.4,132.43157882818,0
+PHGE.US,D,20200709,000000,1016.5,1026,1001.3,1016.5,43.6315789081,0
+PHGE.US,D,20200710,000000,995.6,1022.2,995.6,1014.6,10.37368420119,0
+PHGE.US,D,20200713,000000,1064,1064,1008.9,1045,106.315789378,0
+PHGE.US,D,20200714,000000,1045,1064,997.5,1045,86.18947360664001,0
+PHGE.US,D,20200715,000000,1012.7,1062.1,1012.7,1018.4,49.22631574517,0
+PHGE.US,D,20200716,000000,1007,1115.49,1007,1092.5,65.75789467766,0
+PHGE.US,D,20200717,000000,1092.5,1092.5,1033.79,1039.3,59.947368367100005,0
+PHGE.US,D,20200720,000000,1039.3,1059.1,1016.5,1046.9,48.41578943011,0
+PHGE.US,D,20200721,000000,1067.8,1067.8,1014.6,1016.5,41.347368383840006,0
+PHGE.US,D,20200722,000000,997.5,1044.05,997.5,1018.4,23.20526313701,0
+PHGE.US,D,20200723,000000,1045,1077.68,1026,1026,35.294736810340005,0
+PHGE.US,D,20200724,000000,1005.1,1025.96,995.619,1018.4,73.11052624999,0
+PHGE.US,D,20200727,000000,1046.9,1062.1,1043.1,1052.6,50.38421048097,0
+PHGE.US,D,20200728,000000,1050.7,1094.4,1050.7,1064.95,33.13157891755,0
+PHGE.US,D,20200729,000000,1058.28,1058.28,1058.28,1058.28,2.6157894713300003,0
+PHGE.US,D,20200730,000000,1073.5,1081.1,1069.7,1069.7,9.14736841282,0
+PHGE.US,D,20200731,000000,997.5,1041.2,969,997.5,72.49473677686001,0
+PHGE.US,D,20200803,000000,1026,1026,969,974.7,148.5263156558,0
+PHGE.US,D,20200804,000000,1001.3,1058.3,988,1031.7,34.37894733748001,0
+PHGE.US,D,20200805,000000,1045,1045,1014.62,1027.9,37.442105229460005,0
+PHGE.US,D,20200806,000000,1077.3,1083,991.8,995.6,124.84210515080001,0
+PHGE.US,D,20200807,000000,1016.5,1069.7,995.6,1069.7,57.31052626421001,0
+PHGE.US,D,20200810,000000,1235,1529.5,1145.7,1520,2148.03157701414,0
+PHGE.US,D,20200811,000000,1594.1,1643.5,1424.89,1643.5,776.3999993012401,0
+PHGE.US,D,20200812,000000,1590.3,1603.6,1478.2,1516.2,251.86315766805998,0
+PHGE.US,D,20200813,000000,1407.9,1465.13,1257.8,1267.3,243.57894714920002,0
+PHGE.US,D,20200814,000000,1254,1254,1128.6,1166.6,123.46315778362002,0
+PHGE.US,D,20200817,000000,1109.6,1155.2,1109.6,1140,143.29473671314,0
+PHGE.US,D,20200818,000000,1149.5,1182.75,1140,1157.1,62.41052625962,0
+PHGE.US,D,20200819,000000,1209.39,1216.95,1128.6,1153.3,125.23684199255001,0
+PHGE.US,D,20200820,000000,1151.4,1151.4,1073.5,1084.9,78.21578940329,0
+PHGE.US,D,20200821,000000,1130.5,1130.5,1083,1098.2,51.42631574319,0
+PHGE.US,D,20200824,000000,1134.3,1134.3,1103.9,1132.4,21.67894734891,0
+PHGE.US,D,20200825,000000,1149.5,1155.2,1140,1155.2,28.431578921780005,0
+PHGE.US,D,20200826,000000,1140,1149.5,1136.2,1149.5,25.131578924750002,0
+PHGE.US,D,20200827,000000,1157.1,1159,1136.2,1157.1,86.93684202702,0
+PHGE.US,D,20200828,000000,1140,1159,1119.1,1159,44.91578943326,0
+PHGE.US,D,20200831,000000,1159,1159,1109.56,1159,48.778947324520004,0
+PHGE.US,D,20200901,000000,1159,1160.9,1103.69,1109.6,41.731578909810004,0
+PHGE.US,D,20200902,000000,1159,1160.9,1083,1122.9,141.24736829393,0
+PHGE.US,D,20200903,000000,1159,1159,1043.1,1045,101.89999990829,0
+PHGE.US,D,20200904,000000,1100.1,1100.1,1016.5,1029.8,63.96315783717,0
+PHGE.US,D,20200908,000000,1060.2,1060.2,989.9,995.6,54.02105258296001,0
+PHGE.US,D,20200909,000000,1037.4,1069.7,1020.3,1020.3,20.657894718250002,0
+PHGE.US,D,20200910,000000,1060.2,1064,1029.8,1064,35.836842073010004,0
+PHGE.US,D,20200911,000000,1077.3,1132.4,1039.7,1132.4,20.9999999811,0
+PHGE.US,D,20200914,000000,1121,1138.1,1078.97,1105.8,38.184210491950004,0
+PHGE.US,D,20200915,000000,1088.68,1140.02,1084.9,1140.02,48.62105258782,0
+PHGE.US,D,20200916,000000,1140,1159,1105.82,1143.8,29.768421025840002,0
+PHGE.US,D,20200917,000000,1123.85,1123.85,1123.85,1123.85,1.34210526195,0
+PHGE.US,D,20200918,000000,1140,1140,1140,1140,13.357894724820001,0
+PHGE.US,D,20200921,000000,1127.65,1159,1115.3,1130.5,31.13157891935,0
+PHGE.US,D,20200922,000000,1159,1164.7,1140,1140,44.46315785472,0
+PHGE.US,D,20200923,000000,1132.4,1142.28,1083,1115.3,30.178947341260002,0
+PHGE.US,D,20200924,000000,1100.1,1134.3,1100.1,1121,6.99473683581,0
+PHGE.US,D,20200925,000000,1138.1,1145.7,1130.5,1130.5,9.17894736016,0
+PHGE.US,D,20200928,000000,1140,1159,1140,1159,11.34210525295,0
+PHGE.US,D,20200929,000000,1164.7,1234.98,1164.7,1208.4,19.373684193090003,0
+PHGE.US,D,20200930,000000,1208.4,1208.4,1141.9,1204.6,52.47368416330001,0
+PHGE.US,D,20201001,000000,1204.6,1229.3,1197.02,1223.6,7.894736835000001,0
+PHGE.US,D,20201002,000000,1159,1221.7,1159,1208.17,8.34736841354,0
+PHGE.US,D,20201005,000000,1206.5,1206.5,1183.7,1197,15.542105249170001,0
+PHGE.US,D,20201006,000000,1187.5,1215.77,1178,1178,11.56315788433,0
+PHGE.US,D,20201007,000000,1168.5,1188.45,1168.5,1168.5,9.28421051796,0
+PHGE.US,D,20201008,000000,1183.7,1183.7,1159,1159,4.39473683815,0
+PHGE.US,D,20201009,000000,1184.48,1196.96,1184.48,1191.3,13.789473671800001,0
+PHGE.US,D,20201012,000000,1164.7,1198.9,1164.7,1172.3,12.90526314628,0
+PHGE.US,D,20201013,000000,1191.3,1199.09,1178,1195.1,26.85263155478,0
+PHGE.US,D,20201014,000000,1235,1235,1176.25,1210.3,18.67894735161,0
+PHGE.US,D,20201015,000000,1198.9,1210.3,1195.27,1210.3,9.64210525448,0
+PHGE.US,D,20201016,000000,1181.8,1181.8,1130.9,1149.5,84.51052623973001,0
+PHGE.US,D,20201019,000000,1197,1197,1141.9,1193.2,36.23684207265,0
+PHGE.US,D,20201020,000000,1173.73,1173.73,1132.4,1157.1,11.56315788433,0
+PHGE.US,D,20201021,000000,1159.57,1178,1140,1140,10.34210525385,0
+PHGE.US,D,20201022,000000,1150.45,1178,1150.05,1178,11.863157884060001,0
+PHGE.US,D,20201023,000000,1148.74,1149.5,1122.9,1132.44,11.968421041860001,0
+PHGE.US,D,20201026,000000,1183.7,1183.7,1141.9,1141.9,27.463157870019998,0
+PHGE.US,D,20201027,000000,1134.3,1144.75,1129.55,1136.2,17.82631577343,0
+PHGE.US,D,20201028,000000,1140,1187.5,1083,1130.5,75.18421045865,0
+PHGE.US,D,20201029,000000,1122.9,1124.8,1083,1083,17.38947366856,0
+PHGE.US,D,20201030,000000,1136.2,1146.65,1092.5,1140,12.04210525232,0
+PHGE.US,D,20201102,000000,1153.3,1168.5,1083,1168.5,33.72631575912,0
+PHGE.US,D,20201103,000000,1115.3,1193.2,1045,1140,96.01052622938,0
+PHGE.US,D,20201104,000000,1165.65,1165.65,1084.9,1126.7,29.80526313107,0
+PHGE.US,D,20201105,000000,1111.5,1187.5,1111.5,1178,46.31052627411,0
+PHGE.US,D,20201106,000000,1150.45,1168.5,1141.9,1168.5,20.27368419228,0
+PHGE.US,D,20201109,000000,1183.7,1187.5,1141.92,1183.7,10.69473683248,0
+PHGE.US,D,20201110,000000,1152.35,1185.6,1145.7,1145.7,3.7368421019,0
+PHGE.US,D,20201111,000000,1170.4,1191.3,1086.8,1134.3,23.105263137100003,0
+PHGE.US,D,20201112,000000,1185.6,1185.6,1132.4,1132.4,4.06842104897,0
+PHGE.US,D,20201113,000000,1117.2,1159,1086.8,1086.8,9.22105262328,0
+PHGE.US,D,20201116,000000,1130.5,1151.4,997.5,1064,297.37368394289,0
+PHGE.US,D,20201118,000000,1136.2,1136.2,1065.9,1121,88.64736834127001,0
+PHGE.US,D,20201119,000000,1126.7,1126.7,1092.5,1121,13.29999998803,0
+PHGE.US,D,20201120,000000,1140,1140,1075.4,1136.2,4.16842104888,0
+PHGE.US,D,20201123,000000,1109.6,1271.1,1093.15,1267.3,308.97368393245,0
+PHGE.US,D,20201124,000000,1187.5,1197,1147.6,1185.6,38.56842101792,0
+PHGE.US,D,20201125,000000,1178,1206.5,1138.1,1197,26.22631576587,0
+PHGE.US,D,20201127,000000,1143.8,1253.66,1119.1,1119.1,22.763157874250002,0
+PHGE.US,D,20201130,000000,1185.6,1185.6,1157.1,1178,11.04210525322,0
+PHGE.US,D,20201201,000000,1195.1,1195.1,1145.7,1180.76,13.35263156693,0
+PHGE.US,D,20201202,000000,1039.3,1178,1039.3,1121,12.36315788361,0
+PHGE.US,D,20201203,000000,1178,1178,1077.3,1094.4,103.25789464391,0
+PHGE.US,D,20201204,000000,1149.5,1159,1067.8,1121,88.88947360421001,0
+PHGE.US,D,20201207,000000,1174.2,1187.5,1159,1164.7,93.85263149448001,0
+PHGE.US,D,20201208,000000,1126.7,1178,1126.7,1178,58.81052626286001,0
+PHGE.US,D,20201209,000000,1143.8,1178,1113.4,1136.2,135.18947356254,0
+PHGE.US,D,20201210,000000,1216,1250.2,1166.6,1166.6,111.62631568901001,0
+PHGE.US,D,20201211,000000,1229.3,1229.3,1193.2,1200.8,20.94210524431,0
+PHGE.US,D,20201214,000000,1216,1236.9,1159,1187.5,67.94210520201001,0
+PHGE.US,D,20201215,000000,1198.9,1222.63,1198.9,1206.5,48.23157890396,0
+PHGE.US,D,20201216,000000,1198.9,1206.5,1195.1,1195.1,21.452631559640004,0
+PHGE.US,D,20201217,000000,1187.5,1187.5,1132.89,1162.8,67.28421046576001,0
+PHGE.US,D,20201218,000000,1159,1160.9,1136.71,1159,26.72631576542,0
+PHGE.US,D,20201221,000000,1094.4,1121,1094.4,1121,56.157894686300004,0
+PHGE.US,D,20201222,000000,1102,1119.5,1100.1,1102,24.25263155712,0
+PHGE.US,D,20201223,000000,1098.2,1155.2,1098.2,1130.5,54.95263152949,0
+PHGE.US,D,20201224,000000,1127.38,1140,1117.2,1117.2,11.16842104258,0
+PHGE.US,D,20201228,000000,1130.5,1159,1113.4,1113.4,42.44210522496,0
+PHGE.US,D,20201229,000000,1178,1198.9,1126.7,1197,100.81578938295,0
+PHGE.US,D,20201230,000000,1166.6,1235,1164.07,1166.6,95.48947359827001,0
+PHGE.US,D,20201231,000000,1238.8,1250.75,1187.5,1212.2,93.157894653,0
+PHGE.US,D,20210104,000000,1150.85,1212.2,1141.9,1198.9,426.89999961579,0
+PHGE.US,D,20210105,000000,1168.5,1221.7,1155.2,1221.7,229.9473682141,0
+PHGE.US,D,20210106,000000,1197,1254,1197,1248.3,100.59999990946001,0
+PHGE.US,D,20210107,000000,1225.5,1261.6,1204.6,1261.6,190.69999982837,0
+PHGE.US,D,20210108,000000,1261.6,1347.1,1261.6,1324.3,414.74736804778,0
+PHGE.US,D,20210111,000000,1286.3,1295.8,1240.7,1286.3,127.90526304277999,0
+PHGE.US,D,20210112,000000,1255.9,1297.7,1240.7,1248.3,510.64736796146997,0
+PHGE.US,D,20210113,000000,1235,1246.4,1225.5,1246.4,82.56315782043,0
+PHGE.US,D,20210114,000000,1227.4,1271.1,1227.4,1271.1,155.43684196537,0
+PHGE.US,D,20210115,000000,1255.9,1292,1255.9,1274.9,47.63684206239,0
+PHGE.US,D,20210119,000000,1261.62,1273,1206.5,1236.9,106.03684200983001,0
+PHGE.US,D,20210120,000000,1235,1287.08,1235,1236.9,88.17368413117,0
+PHGE.US,D,20210121,000000,1252.1,1271.1,1231.2,1244.5,368.87368387854,0
+PHGE.US,D,20210122,000000,1231.2,1254,1166.6,1236.9,213.77368401813,0
+PHGE.US,D,20210125,000000,1254,1282.5,1215.6,1229.3,120.75263147027002,0
+PHGE.US,D,20210126,000000,1242.6,1273,1214.1,1214.1,29.72631576272,0
+PHGE.US,D,20210127,000000,1292,1292,1216,1255.9,254.97368398105002,0
+PHGE.US,D,20210128,000000,1255.9,1263.73,1204.6,1204.6,55.863157844460005,0
+PHGE.US,D,20210129,000000,1204.6,1263.5,1204.6,1249.25,158.7894735413,0
+PHGE.US,D,20210201,000000,1257.8,1263.5,1257.8,1263.5,71.85789467217,0
+PHGE.US,D,20210202,000000,1425,1463,1216,1235,1369.71578824094,0
+PHGE.US,D,20210203,000000,1295.8,1350.9,1292,1350.9,360.81052599106,0
+PHGE.US,D,20210204,000000,1349,1350.9,1280.6,1286.3,326.29473654844,0
+PHGE.US,D,20210205,000000,1314.8,1330,1292,1307.2,184.89473667570002,0
+PHGE.US,D,20210208,000000,1330,1366.1,1292,1331.9,3156.2368392646504,0
+PHGE.US,D,20210209,000000,1358.5,1404.1,1263.5,1295.8,605.17368366587,0
+PHGE.US,D,20210210,000000,1337.6,1352.06,1318.6,1330,118.72631568262001,0
+PHGE.US,D,20210211,000000,1349,1350.9,1320.5,1330,402.61578911133,0
+PHGE.US,D,20210212,000000,1330,1330.95,1311.95,1330,149.17894723416,0
+PHGE.US,D,20210216,000000,1330,1404.08,1316.04,1387,1258.6947357092802,0
+PHGE.US,D,20210217,000000,1388.9,1413.6,1371.78,1411.7,214.6315787542,0
+PHGE.US,D,20210218,000000,1366.1,1565.6,1343.3,1533.3,809.66315716604,0
+PHGE.US,D,20210219,000000,1577,1611.2,1495.3,1518.1,1237.9842094121302,0
+PHGE.US,D,20210222,000000,1540.9,1719.41,1497.2,1596,1367.06841982227,0
+PHGE.US,D,20210223,000000,1539,1556.1,1364.2,1381.3,536.7368416222,0
+PHGE.US,D,20210224,000000,1421.2,1598.85,1417.4,1508.6,328.24736812563003,0
+PHGE.US,D,20210225,000000,1472.5,1488.65,1379.4,1385.1,335.24210496144,0
+PHGE.US,D,20210226,000000,1419.3,1438.3,1349,1381.3,375.01052597828,0
+PHGE.US,D,20210301,000000,1445.9,1523.8,1398.4,1482,662.9263151928401,0
+PHGE.US,D,20210302,000000,1580.8,1683.4,1521.9,1641.6,620.6157889151301,0
+PHGE.US,D,20210303,000000,1653,1670.1,1502.1,1533.3,340.77368390383003,0
+PHGE.US,D,20210304,000000,1525.7,1525.7,1396.5,1432.6,222.92105243095003,0
+PHGE.US,D,20210305,000000,1436.4,1436.4,1255.9,1337.6,365.04210493462006,0
+PHGE.US,D,20210308,000000,1311,1314.78,1245.64,1295.8,260.43157871298,0
+PHGE.US,D,20210309,000000,1330,1409.8,1330,1409.8,172.78421037081003,0
+PHGE.US,D,20210310,000000,1428.8,1432.6,1381.3,1404.1,42.16315785679,0
+PHGE.US,D,20210311,000000,1430.7,1444,1421.2,1428.8,115.26315779100001,0
+PHGE.US,D,20210312,000000,1411.7,1461.1,1381.3,1440.2,132.54210514387003,0
+PHGE.US,D,20210315,000000,1409.8,1455.4,1396.5,1455.4,137.9473682969,0
+PHGE.US,D,20210316,000000,1461.1,1472.5,1447.8,1455.4,74.82105256424,0
+PHGE.US,D,20210317,000000,1472.5,1472.5,1387,1428.8,309.01578919557005,0
+PHGE.US,D,20210318,000000,1425,1428.78,1390.8,1402.2,128.31052620031002,0
+PHGE.US,D,20210319,000000,1428.8,1430.74,1400.3,1404.1,58.27368415808001,0
+PHGE.US,D,20210322,000000,1392.7,1501,1383.2,1466.8,162.42631564329,0
+PHGE.US,D,20210323,000000,1474.93,1491.5,1400.3,1423.1,131.59473672367002,0
+PHGE.US,D,20210324,000000,1415.5,1429.75,1396.5,1406,93.95789465228,0
+PHGE.US,D,20210325,000000,1377.5,1390.8,1349,1360.4,153.157894599,0
+PHGE.US,D,20210326,000000,1358.5,1364.2,1345.2,1364.2,76.16842098408,0
+PHGE.US,D,20210329,000000,1333.8,1360.38,1331.9,1333.8,78.28947361375,0
+PHGE.US,D,20210330,000000,1375.6,1375.6,1333.8,1373.7,63.22631573257,0
+PHGE.US,D,20210331,000000,1322.4,1362.3,1320.5,1352.8,175.22631563177003,0
+PHGE.US,D,20210401,000000,1377.5,1413.6,1351.2,1377.5,111.5263156891,0
+PHGE.US,D,20210405,000000,1350.9,1350.9,1235,1265.4,395.29473648634007,0
+PHGE.US,D,20210406,000000,1233.1,1273,1216,1216,197.01578929637003,0
+PHGE.US,D,20210407,000000,1200.8,1210.3,1187.5,1204.6,136.24210514054,0
+PHGE.US,D,20210408,000000,1197,1215.05,1170.4,1214.1,103.8421051697,0
+PHGE.US,D,20210409,000000,1223.6,1263.5,1223.6,1235,30.610526288240003,0
+PHGE.US,D,20210412,000000,1233.1,1233.1,1178,1181.8,70.8947367783,0
+PHGE.US,D,20210413,000000,1168.5,1191.3,1168.5,1189.4,91.64736833857,0
+PHGE.US,D,20210414,000000,1183.7,1225.5,1174.2,1212.2,161.75789459126003,0
+PHGE.US,D,20210415,000000,1295.8,1320.5,1257.8,1280.6,360.81578914895005,0
+PHGE.US,D,20210416,000000,1292,1292,1206.5,1208.4,96.6842104393,0
+PHGE.US,D,20210419,000000,1221.7,1233.08,1197,1214.1,109.06842095447001,0
+PHGE.US,D,20210420,000000,1217.9,1217.9,1178,1193.2,38.95263154389001,0
+PHGE.US,D,20210421,000000,1197,1244.5,1181.8,1244.5,88.44736834145,0
+PHGE.US,D,20210422,000000,1254,1254,1189.4,1216,113.2631577928,0
+PHGE.US,D,20210423,000000,1233.8,1254,1216,1252.1,62.168420996680005,0
+PHGE.US,D,20210426,000000,1267.3,1320.5,1225.5,1284.4,115.79473673789,0
+PHGE.US,D,20210427,000000,1288.2,1303.4,1248.3,1284.4,154.73684196600001,0
+PHGE.US,D,20210428,000000,1284.4,1290.1,1256.36,1288.2,123.28421041536001,0
+PHGE.US,D,20210429,000000,1301.5,1316.7,1273,1305.3,108.73157884951002,0
+PHGE.US,D,20210430,000000,1261.6,1330,1261.6,1316.7,56.80526310677,0
+PHGE.US,D,20210503,000000,1284.4,1301.5,1274.9,1301.5,131.01052619788,0
+PHGE.US,D,20210504,000000,1285.45,1285.45,1246.4,1246.4,72.57894730310001,0
+PHGE.US,D,20210505,000000,1246.4,1301.5,1235,1290.1,43.97894732884001,0
+PHGE.US,D,20210506,000000,1252.1,1254,1166.6,1185.6,128.92105251555,0
+PHGE.US,D,20210507,000000,1212.2,1212.2,1178,1183.7,90.74736833938,0
+PHGE.US,D,20210510,000000,1181.8,1189.4,1121,1122.9,132.11052619689,0
+PHGE.US,D,20210511,000000,1103.9,1141.9,1103.9,1141.9,78.03157887714,0
+PHGE.US,D,20210512,000000,1121,1136.2,1054.5,1081.1,66.2631578351,0
+PHGE.US,D,20210513,000000,1117.2,1117.2,1005.1,1026,79.22105256028,0
+PHGE.US,D,20210514,000000,1043.1,1083,1039.49,1079.2,52.91578942606,0
+PHGE.US,D,20210517,000000,1067.52,1105.57,1060.22,1071.6,33.315789443700005,0
+PHGE.US,D,20210518,000000,1095.98,1143.8,1092.52,1124.8,36.84736838789,0
+PHGE.US,D,20210519,000000,1117.2,1146.35,1117.2,1121,25.557894713840003,0
+PHGE.US,D,20210520,000000,1119.1,1119.1,1086.8,1117.2,34.021052600960004,0
+PHGE.US,D,20210521,000000,1117.2,1157.1,1117.2,1157.1,37.62105259772,0
+PHGE.US,D,20210524,000000,1174.2,1235,1151.4,1176.1,240.07368399446,0
+PHGE.US,D,20210525,000000,1176.1,1198.9,1121,1151.4,102.76842096014,0
+PHGE.US,D,20210526,000000,1216,1235,1140,1162.8,148.18947355084,0
+PHGE.US,D,20210527,000000,1168.5,1191.28,1164.51,1179.9,76.91578940446001,0
+PHGE.US,D,20210528,000000,1197,1197,1130.5,1145.7,96.21578938709,0
+PHGE.US,D,20210601,000000,1191.3,1257.8,1183.7,1198.9,235.23157873566,0
+PHGE.US,D,20210602,000000,1197,1223.6,1157.1,1172.3,236.0526313665,0
+PHGE.US,D,20210603,000000,1181.78,1221.7,1157.1,1157.1,79.5263157179,0
+PHGE.US,D,20210604,000000,1176.1,1198.9,1153.45,1155.2,72.28421046126,0
+PHGE.US,D,20210607,000000,1155.2,1155.31,1130.52,1138.1,38.82105259664,0
+PHGE.US,D,20210608,000000,1140,1156.59,1132.99,1147.6,49.847368376190005,0
+PHGE.US,D,20210609,000000,1145.7,1153.3,1132.4,1132.4,58.83684205231001,0
+PHGE.US,D,20210610,000000,1147.6,1185.6,1138.1,1143.8,155.64736828097003,0
+PHGE.US,D,20210611,000000,1176.1,1187.48,1135.23,1136.2,72.66315782934,0
+PHGE.US,D,20210614,000000,1172.3,1278.7,1111.5,1155.2,1949.7578929820602,0
+PHGE.US,D,20210615,000000,1160.9,1162.8,1093.45,1115.3,170.81578931995,0
+PHGE.US,D,20210616,000000,1119.1,1136.2,1083,1092.5,122.63684199489,0
+PHGE.US,D,20210617,000000,1092.5,1096.3,1016.5,1031.7,177.75263141897003,0
+PHGE.US,D,20210618,000000,1045,1071.64,1008.9,1014.6,89.59473676147,0
+PHGE.US,D,20210621,000000,1001.3,1029.8,1001.3,1016.5,111.07368411056001,0
+PHGE.US,D,20210622,000000,1026.95,1043.1,1010.8,1034.55,92.65263149556002,0
+PHGE.US,D,20210623,000000,1022.2,1039.3,1016.5,1031.7,60.3684209983,0
+PHGE.US,D,20210624,000000,1039.3,1039.3,999.4,999.4,212.78421033481,0
+PHGE.US,D,20210625,000000,1012.7,1040.25,1003.2,1033.26,169.44736826855,0
+PHGE.US,D,20210628,000000,1045,1056.82,1021.69,1043.1,57.45789468513001,0
+PHGE.US,D,20210629,000000,1043.1,1077.3,1039.3,1045,162.32105248549001,0
+PHGE.US,D,20210630,000000,1069.7,1069.7,1027.9,1037.4,69.77894730562001,0
+PHGE.US,D,20210701,000000,1046.03,1065.27,1026,1026,79.56842098102,0
+PHGE.US,D,20210702,000000,1026,1064,1026,1064,46.72631574742,0
+PHGE.US,D,20210706,000000,1046.9,1058.3,1026.1,1034.55,34.736842074,0
+PHGE.US,D,20210707,000000,1054.5,1077.28,1035.5,1073.5,141.052631452,0
+PHGE.US,D,20210708,000000,1054.5,1117.2,1035.5,1103.9,158.29999985753,0
+PHGE.US,D,20210709,000000,1115.3,1115.3,1085.76,1092.5,65.9473683617,0
+PHGE.US,D,20210712,000000,1062.1,1092.48,1046.9,1061.19,56.79999994888001,0
+PHGE.US,D,20210713,000000,1045,1111.5,1027.5,1088.7,168.08421037504002,0
+PHGE.US,D,20210714,000000,1066.43,1069.7,1026,1037.89,68.07368414926,0
+PHGE.US,D,20210715,000000,1024.1,1024.1,925.49,950,205.41052613092003,0
+PHGE.US,D,20210716,000000,948.1,986.1,946.2,968.259,46.48947364237,0
+PHGE.US,D,20210719,000000,942.4,942.4,834.1,874.019,298.3157892052,0
+PHGE.US,D,20210720,000000,885.4,891.1,864.5,870.2,103.11052622299,0
+PHGE.US,D,20210721,000000,860.7,877.553,836,864.5,107.53157885059001,0
+PHGE.US,D,20210722,000000,843.6,845.5,798,801.8,387.89999965089004,0
+PHGE.US,D,20210723,000000,817,817,779,780.9,94.4736841255,0
+PHGE.US,D,20210726,000000,763.8,864.5,763.8,854.696,362.96842072596,0
+PHGE.US,D,20210727,000000,891.1,927.2,883.5,913.9,136.42105250880002,0
+PHGE.US,D,20210728,000000,894.9,894.9,851.2,887.3,56.55789468594,0
+PHGE.US,D,20210729,000000,894.9,894.9,874,874,503.23157849446,0
+PHGE.US,D,20210730,000000,855,932.9,855,864.614,253.59473661387003,0
+PHGE.US,D,20210802,000000,927.2,927.2,817.019,830.3,155.00526301839,0
+PHGE.US,D,20210803,000000,809.4,840.978,798,836,132.69473672268,0
+PHGE.US,D,20210804,000000,826.5,826.5,788.5,792.3,121.79473673249001,0
+PHGE.US,D,20210805,000000,760,805.581,723.9,782.8,189.96842088166002,0
+PHGE.US,D,20210806,000000,782.8,814.207,782.8,790.4,110.28421042706002,0
+PHGE.US,D,20210809,000000,798,834.1,771.647,782.8,191.47368403820002,0
+PHGE.US,D,20210810,000000,784.7,786.6,767.6,775.542,198.52105245291003,0
+PHGE.US,D,20210811,000000,771.4,775.846,750.5,759.715,76.97368414125,0
+PHGE.US,D,20210812,000000,759.487,773.3,722,757.91,154.94210512371,0
+PHGE.US,D,20210813,000000,741,761.9,735.3,742.748,132.65263145956,0
+PHGE.US,D,20210816,000000,741,741,670.7,685.9,382.01578912987003,0
+PHGE.US,D,20210817,000000,663.1,708.681,651.7,693.5,684.2157888578901,0
+PHGE.US,D,20210818,000000,689.7,694.716,674.5,678.3,148.91578933966002,0
+PHGE.US,D,20210819,000000,668.8,689.7,651.7,655.5,182.12631562556,0
+PHGE.US,D,20210820,000000,655.5,704.881,655.5,695.4,97.88421043822001,0
+PHGE.US,D,20210823,000000,712.5,769.5,701.689,742.9,190.0526314079,0
+PHGE.US,D,20210824,000000,756.2,765.7,720.1,735.3,193.32631561548,0
+PHGE.US,D,20210825,000000,725.8,767.6,722,763.8,48.96315785067,0
+PHGE.US,D,20210826,000000,775.2,775.2,733.4,748.6,94.04210517852,0
+PHGE.US,D,20210827,000000,744.8,760,735.3,748.6,75.05789466929,0
+PHGE.US,D,20210830,000000,758.1,758.1,712.5,723.9,260.63157871280004,0
+PHGE.US,D,20210831,000000,733.4,756.2,727.7,754.3,58.58421047359,0
+PHGE.US,D,20210901,000000,758.1,765.32,741,756.2,138.94210513811,0
+PHGE.US,D,20210902,000000,763.8,774.25,695.4,701.1,893.1526307751101,0
+PHGE.US,D,20210903,000000,714.4,715.977,660.25,665,417.81578909765005,0
+PHGE.US,D,20210907,000000,691.6,714.4,646,657.4,526.36315742101,0
+PHGE.US,D,20210908,000000,678.3,678.3,609.9,621.3,886.4947360442601,0
+PHGE.US,D,20210909,000000,621.3,632.7,600.4,604.2,491.81052587316003,0
+PHGE.US,D,20210910,000000,623.2,627,604.2,608,245.73684188410002,0
+PHGE.US,D,20210913,000000,615.6,628.083,598.5,602.3,262.82631555293,0
+PHGE.US,D,20210914,000000,611.8,646,604.2,604.2,270.55263133545003,0
+PHGE.US,D,20210915,000000,621.3,640.3,608,609.9,182.46315773052,0
+PHGE.US,D,20210916,000000,623.2,626.981,598.5,606.1,93.97894728384,0
+PHGE.US,D,20210917,000000,589,613.7,589,602.3,249.89999977509004,0
+PHGE.US,D,20210920,000000,615.6,615.6,577.6,581.4,367.14210493273004,0
+PHGE.US,D,20210921,000000,604.2,613.7,581.4,585.2,255.63157871730002,0
+PHGE.US,D,20210922,000000,587.1,594.7,586.663,589,69.02105256946001,0
+PHGE.US,D,20210923,000000,585.2,592.8,585.2,587.1,140.28947355795,0
+PHGE.US,D,20210924,000000,581.4,617.5,581.4,602.3,207.33684191866,0
+PHGE.US,D,20210927,000000,589,651.7,589,644.1,233.15789452700002,0
+PHGE.US,D,20210928,000000,627,627,585.219,615.6,355.11052599619006,0
+PHGE.US,D,20210929,000000,600.4,608,581.4,589,242.61578925533001,0
+PHGE.US,D,20210930,000000,589,608,581.4,581.4,240.54210504667003,0
+PHGE.US,D,20211001,000000,581.4,592.8,577.6,577.6,151.6842103898,0
+PHGE.US,D,20211004,000000,577.6,577.6,562.4,571.9,135.03157882584,0
+PHGE.US,D,20211005,000000,571.9,571.9,563.122,566.2,121.13684199624001,0
+PHGE.US,D,20211006,000000,554.8,568.081,505.4,518.7,430.19999961282,0
+PHGE.US,D,20211007,000000,522.5,526.3,511.1,522.481,1625.51052485283,0
+PHGE.US,D,20211008,000000,522.5,530.1,516.8,522.5,1008.71578856584,0
+PHGE.US,D,20211011,000000,520.6,520.6,509.2,516.8,553.82631529103,0
+PHGE.US,D,20211012,000000,516.8,522.5,512.544,518.7,498.31578902520005,0
+PHGE.US,D,20211013,000000,522.5,522.5,471.542,492.005,4430.13157496025,0
+PHGE.US,D,20211014,000000,494,494,461.7,469.3,1985.8052613706702,0
+PHGE.US,D,20211015,000000,494,494,446.519,461.7,1337.49999879625,0
+PHGE.US,D,20211018,000000,412.3,442.7,394.288,404.7,3171.4105234615204,0
+PHGE.US,D,20211019,000000,412.3,473.1,410.419,465.5,1591.0105248838802,0
+PHGE.US,D,20211020,000000,446.5,459.8,423.7,454.1,1228.05789363159,0
+PHGE.US,D,20211021,000000,448.4,456,438.9,448.4,490.18947324304,0
+PHGE.US,D,20211022,000000,446.5,446.5,421.8,433.2,310.78421024661,0
+PHGE.US,D,20211025,000000,437,440.8,418,427.5,200.5789471879,0
+PHGE.US,D,20211026,000000,435.1,437,419.9,429.4,326.68947339019,0
+PHGE.US,D,20211027,000000,437,456,418,433.2,964.29473597424,0
+PHGE.US,D,20211028,000000,440.8,440.8,419.9,435.1,391.42631543719006,0
+PHGE.US,D,20211029,000000,429.4,443.137,421.8,421.8,84.92105255515,0
+PHGE.US,D,20211101,000000,429.4,454.1,428.735,448.4,221.64210506368,0
+PHGE.US,D,20211102,000000,456,456,437.152,444.6,169.99473668911003,0
+PHGE.US,D,20211103,000000,440.8,452.2,431.3,437,238.39999978544003,0
+PHGE.US,D,20211104,000000,437,442.7,423.7,437,325.05789444429,0
+PHGE.US,D,20211105,000000,437,448.4,419.9,421.8,451.75789433026,0
+PHGE.US,D,20211108,000000,427.5,437,419.9,437,285.07894711185,0
+PHGE.US,D,20211109,000000,438.995,438.995,425.6,425.6,234.99999978850002,0
+PHGE.US,D,20211110,000000,427.5,435.1,425.6,425.6,135.64210514108,0
+PHGE.US,D,20211111,000000,425.6,431.3,410.4,425.6,193.49473666796,0
+PHGE.US,D,20211112,000000,433.2,473.1,419.9,473.1,563.9789468608401,0
+PHGE.US,D,20211115,000000,473.1,473.1,414.2,450.3,964.82105176324,0
+PHGE.US,D,20211116,000000,440.8,440.8,404.7,416.1,461.31052590061,0
+PHGE.US,D,20211117,000000,410.4,423.7,404.7,406.6,179.85263141708,0
+PHGE.US,D,20211118,000000,410.4,410.4,362.9,376.2,488.09473640282,0
+PHGE.US,D,20211119,000000,380,391.4,372.609,378.1,351.69473652558,0
+PHGE.US,D,20211122,000000,378.1,378.1,345.686,355.3,645.2842099455601,0
+PHGE.US,D,20211123,000000,351.5,362.9,338.2,340.1,303.39473656905,0
+PHGE.US,D,20211124,000000,342,383.762,334.4,361,278.29473659164006,0
+PHGE.US,D,20211126,000000,374.3,400.9,362.9,387.6,193.684210352,0
+PHGE.US,D,20211129,000000,380,399,376.2,381.9,256.31578924300004,0
+PHGE.US,D,20211130,000000,381.9,390.393,345.819,357.2,514.43684164227,0
+PHGE.US,D,20211201,000000,355.3,364.8,321.1,324.9,327.3157891791,0
+PHGE.US,D,20211202,000000,315.4,340.1,302.1,324.9,590.3736836791901,0
+PHGE.US,D,20211203,000000,319.2,361,305.9,338.2,496.59473639517,0
+PHGE.US,D,20211206,000000,338.2,354.35,324.9,351.5,308.30526288042,0
+PHGE.US,D,20211207,000000,349.6,364.8,324.9,340.1,404.45263121494,0
+PHGE.US,D,20211208,000000,340.1,381.9,336.3,381.9,393.13157859355005,0
+PHGE.US,D,20211209,000000,370.5,402.8,353.4,366.7,392.54210490987003,0
+PHGE.US,D,20211210,000000,362.9,370.5,351.5,351.5,194.86315771936,0
+PHGE.US,D,20211213,000000,353.4,362.9,342,342,137.32105250799,0
+PHGE.US,D,20211214,000000,342,342,290.225,313.5,400.78947332350003,0
+PHGE.US,D,20211215,000000,307.8,314.887,290.7,307.8,215.99999980560003,0
+PHGE.US,D,20211216,000000,332.5,332.5,294.5,302.1,150.03684197023,0
+PHGE.US,D,20211217,000000,294.5,303.981,288.8,290.7,337.96842074846,0
+PHGE.US,D,20211220,000000,285,294.5,275.5,279.3,625.8263152262301,0
+PHGE.US,D,20211221,000000,275.5,281.2,271.7,273.6,623.68947312289,0
+PHGE.US,D,20211222,000000,277.4,281.2,269.8,275.5,490.66315745314006,0
+PHGE.US,D,20211223,000000,277.4,304,277.4,302.1,458.91052590277,0
+PHGE.US,D,20211227,000000,309.7,309.7,275.5,290.7,666.67368361052,0
+PHGE.US,D,20211228,000000,290.7,296.4,279.3,283.1,420.76315751605,0
+PHGE.US,D,20211229,000000,279.3,294.5,279.3,281.2,404.09473647842003,0
+PHGE.US,D,20211230,000000,283.1,307.781,281.2,302.1,91.01578939177,0
+PHGE.US,D,20211231,000000,307.8,313.5,294.5,304,103.19999990712,0
+PHGE.US,D,20220103,000000,307.8,320.416,300.2,315.4,174.46315773772002,0
+PHGE.US,D,20220104,000000,323,340.1,309.7,309.7,269.64736817837,0
+PHGE.US,D,20220105,000000,317.3,317.3,296.4,302.1,168.6315787956,0
+PHGE.US,D,20220106,000000,296.4,309.7,279.319,294.5,298.07368394226,0
+PHGE.US,D,20220107,000000,302.1,311.429,294.5,298.3,76.41052624702,0
+PHGE.US,D,20220110,000000,305.9,357.2,286.9,301.15,1521.75789336726,0
+PHGE.US,D,20220111,000000,296.4,313.5,294.5,313.5,236.16842084008002,0
+PHGE.US,D,20220112,000000,303.696,341.981,303.696,326.8,544.54736793096,0
+PHGE.US,D,20220113,000000,321.1,338.2,313.5,313.5,212.69999980857003,0
+PHGE.US,D,20220114,000000,296.4,317.281,296.4,302.1,210.32631560018,0
+PHGE.US,D,20220118,000000,298.3,317.585,289.142,298.3,130.30526304062002,0
+PHGE.US,D,20220119,000000,323,328.7,296.4,304,202.23684192325,0
+PHGE.US,D,20220120,000000,305.9,313.5,304,304,47.11578943128001,0
+PHGE.US,D,20220121,000000,310.65,310.65,269.8,273.6,429.65789435015,0
+PHGE.US,D,20220124,000000,266,277.419,244.948,258.4,306.71578919764005,0
+PHGE.US,D,20220125,000000,252.7,271.7,252.7,271.7,57.02105258026001,0
+PHGE.US,D,20220126,000000,271.7,281.637,269.8,279.3,132.30526303882002,0
+PHGE.US,D,20220127,000000,285,285,279.3,283.1,31.44210523486,0
+PHGE.US,D,20220128,000000,283.1,290.7,266,290.7,74.54736835396001,0
+PHGE.US,D,20220131,000000,302.1,311.6,283.1,288.8,44.93684206482,0
+PHGE.US,D,20220201,000000,294.5,330.6,285,330.6,114.61578937053,0
+PHGE.US,D,20220202,000000,338.2,338.2,313.5,321.1,363.72105230423,0
+PHGE.US,D,20220203,000000,332.5,332.5,304,315.4,64.65789467865001,0
+PHGE.US,D,20220204,000000,317.3,334.4,315.4,326.8,133.15263145911,0
+PHGE.US,D,20220207,000000,336.281,348.555,322.05,345.8,71.23157888326001,0
+PHGE.US,D,20220208,000000,338.2,376.2,338.2,364.8,164.55263143085,0
+PHGE.US,D,20220209,000000,361,399,361,391.4,224.72631558722003,0
+PHGE.US,D,20220210,000000,380,397.1,372.4,391.4,347.01052600348004,0
+PHGE.US,D,20220211,000000,395.2,400.9,380,386.65,166.90526300768,0
+PHGE.US,D,20220214,000000,399,399,353.4,359.1,443.21578907479005,0
+PHGE.US,D,20220215,000000,370.5,371.526,343.9,361,70.98947362032,0
+PHGE.US,D,20220216,000000,361,380,345.8,345.8,63.56842099542,0
+PHGE.US,D,20220217,000000,355.3,361,334.4,334.4,62.789473627700005,0
+PHGE.US,D,20220218,000000,336.3,353.4,323.019,324.9,70.95789467298,0
+PHGE.US,D,20220222,000000,311.6,335.996,311.6,315.4,81.38421045307,0
+PHGE.US,D,20220223,000000,311.6,323,294.5,294.5,59.405263104430006,0
+PHGE.US,D,20220224,000000,285,294.5,275.804,283.1,79.22105256028,0
+PHGE.US,D,20220225,000000,285,285,269.8,271.7,120.04736831301001,0
+PHGE.US,D,20220228,000000,269.8,281.2,269.8,279.3,92.15263149601002,0
+PHGE.US,D,20220301,000000,275.5,278.35,271.7,275.5,72.38947361906001,0
+PHGE.US,D,20220302,000000,277.4,277.4,267.9,273.6,83.56842097742,0
+PHGE.US,D,20220303,000000,277.4,277.4,260.3,264.1,45.74736837988001,0
+PHGE.US,D,20220304,000000,269.781,269.8,256.5,256.5,50.85263153318001,0
+PHGE.US,D,20220307,000000,247.95,254.163,245.1,245.1,49.56842100802,0
+PHGE.US,D,20220308,000000,268.907,268.907,241.3,241.3,24.857894714470003,0
+PHGE.US,D,20220309,000000,241.3,262.2,237.5,252.7,128.7368419894,0
+PHGE.US,D,20220310,000000,252.7,266,252.7,264.1,104.3684209587,0
+PHGE.US,D,20220311,000000,264.1,281.2,260.699,260.699,75.90526308958,0
+PHGE.US,D,20220314,000000,264.1,269.8,231.8,241.3,463.76842063524003,0
+PHGE.US,D,20220315,000000,231.8,280.706,229.9,229.9,78.38421045577,0
+PHGE.US,D,20220316,000000,247,256.5,245.1,250.8,24.22105260978,0
+PHGE.US,D,20220317,000000,243.2,271.7,243.2,267.9,27.378947343780005,0
+PHGE.US,D,20220318,000000,269.8,273.6,267.9,273.6,25.426315766590005,0
+PHGE.US,D,20220321,000000,273.638,275.538,262.2,265.943,42.968421013960004,0
+PHGE.US,D,20220322,000000,267.9,275.5,248.9,255.284,46.28947364255,0
+PHGE.US,D,20220323,000000,250.8,264.1,250.078,258.4,30.48947365677,0
+PHGE.US,D,20220324,000000,273.6,273.6,262.2,269.8,39.04736838591,0
+PHGE.US,D,20220325,000000,269.8,271.719,260.3,260.3,30.557894709340005,0
+PHGE.US,D,20220328,000000,267.9,267.9,260.3,267.9,28.12631576416,0
+PHGE.US,D,20220329,000000,273.6,294.5,268.983,290.7,53.59473679387,0
+PHGE.US,D,20220330,000000,281.2,345.8,281.2,332.5,237.85263136488,0
+PHGE.US,D,20220331,000000,340.1,378.1,334.4,366.7,361.69473651658,0
+PHGE.US,D,20220401,000000,362.9,387.6,358.15,368.6,114.96315779127002,0
+PHGE.US,D,20220404,000000,397.1,406.6,383.8,383.8,217.46842085691,0
+PHGE.US,D,20220405,000000,383.8,383.8,340.1,351.481,124.72105251933,0
+PHGE.US,D,20220406,000000,321.1,335.35,313.5,335.35,93.31052623181002,0
+PHGE.US,D,20220407,000000,336.281,336.281,317.3,317.3,18.17894735206,0
+PHGE.US,D,20220408,000000,321.746,321.746,317.3,317.3,15.568421038620002,0
+PHGE.US,D,20220411,000000,309.7,330.6,304.475,317.68,158.58947354148,0
+PHGE.US,D,20220412,000000,307.8,307.8,298.3,300.2,43.626315750210004,0
+PHGE.US,D,20220413,000000,302.1,302.1,302.1,302.1,2.09473684022,0
+PHGE.US,D,20220414,000000,303.335,323.057,303.335,323,23.747368399680003,0
+PHGE.US,D,20220418,000000,294.5,315.4,292.6,300.162,57.60526310605,0
+PHGE.US,D,20220419,000000,305.9,305.9,290.852,300.656,10.1578947277,0
+PHGE.US,D,20220420,000000,309.7,326.781,288.534,326.781,106.94210516691001,0
+PHGE.US,D,20220421,000000,324.9,324.9,298.3,302.1,27.81578944865,0
+PHGE.US,D,20220422,000000,302.1,302.1,298.3,302.081,89.89999991909,0
+PHGE.US,D,20220425,000000,323,323,286.9,287.413,69.56315783213,0
+PHGE.US,D,20220426,000000,285,313.5,285,298.3,62.56842099632,0
+PHGE.US,D,20220427,000000,288.8,290.7,281.2,281.2,43.56842101342,0
+PHGE.US,D,20220428,000000,276.336,276.336,260.3,275.5,37.81052628176,0
+PHGE.US,D,20220429,000000,271.7,281.2,271.7,277.4,11.66842104213,0
+PHGE.US,D,20220502,000000,260.3,267.9,260.3,260.3,215.39473664825002,0
+PHGE.US,D,20220503,000000,260.3,260.3,252.7,252.833,47.14210522073,0
+PHGE.US,D,20220504,000000,247,247,244.036,247,52.13157890045,0
+PHGE.US,D,20220505,000000,245.1,247,245.1,246.05,7.305263151320001,0
+PHGE.US,D,20220506,000000,228,246.221,228,246.221,30.063157867680005,0
+PHGE.US,D,20220509,000000,231.8,245.1,218.5,220.4,116.53684200037999,0
+PHGE.US,D,20220510,000000,218.5,218.519,171,182.096,369.12631545726,0
+PHGE.US,D,20220511,000000,182.4,189.981,167.219,171,96.54736833416001,0
+PHGE.US,D,20220512,000000,158.346,166.326,158.346,162.279,76.03157887894,0
+PHGE.US,D,20220513,000000,121.6,153.995,121.6,150.119,428.41052593022005,0
+PHGE.US,D,20220516,000000,174.857,174.857,157.282,171.589,6.842105257,0
+PHGE.US,D,20220517,000000,161.5,174.781,152,156.75,140.94210513631,0
+PHGE.US,D,20220518,000000,166.858,166.858,157.719,157.795,24.01052629418,0
+PHGE.US,D,20220519,000000,157.7,157.719,146.68,153.9,56.373684159789995,0
+PHGE.US,D,20220520,000000,163.4,163.4,146.319,150.1,237.72631557552003,0
+PHGE.US,D,20220523,000000,146.3,152.019,136.059,152.019,571.8999994852901,0
+PHGE.US,D,20220524,000000,171,171,152,165.3,493.88421008182,0
+PHGE.US,D,20220525,000000,146.3,159.429,146.3,152.352,74.14736835432001,0
+PHGE.US,D,20220526,000000,146.3,153.52,145.217,145.217,99.21578938439,0
+PHGE.US,D,20220527,000000,147.516,148.2,131.765,137.75,228.21052611040002,0
+PHGE.US,D,20220531,000000,133,142.5,125.4,127.319,437.60526276405005,0
+PHGE.US,D,20220601,000000,134.9,134.9,121.6,123.177,229.24210505684005,0
+PHGE.US,D,20220602,000000,127.3,134.9,121.6,124.441,335.91578917136,0
+PHGE.US,D,20220603,000000,129.2,129.2,119.7,128.079,172.86315773916002,0
+PHGE.US,D,20220606,000000,127.3,131.518,123.519,123.576,138.60526303315,0
+PHGE.US,D,20220607,000000,123.5,128.44,114,128.402,456.88421011511997,0
+PHGE.US,D,20220608,000000,126.92,127.376,121.6,121.6,276.75263132987004,0
+PHGE.US,D,20220609,000000,125.4,128.763,121.6,125.4,150.85789460107003,0
+PHGE.US,D,20220610,000000,121.6,136.781,121.6,125.78,91.4736841282,0
+PHGE.US,D,20220613,000000,121.6,125.172,121.6,122.55,97.18947359674,0
+PHGE.US,D,20220614,000000,122.265,123.5,121.6,121.98,57.02105258026001,0
+PHGE.US,D,20220615,000000,127.566,128.478,121.79,121.79,101.29473675094,0
+PHGE.US,D,20220616,000000,125.286,128.25,125.286,127.3,32.18421049735,0
+PHGE.US,D,20220617,000000,129.2,129.2,121.79,125.381,93.13157886355,0
+PHGE.US,D,20220621,000000,121.79,133,121.79,123.5,151.98421038953,0
+PHGE.US,D,20220622,000000,126.369,126.369,126.369,126.369,0.8421052624,0
+PHGE.US,D,20220623,000000,124.83,124.83,121.79,122.645,52.04210521632,0
+PHGE.US,D,20220624,000000,129.086,138.662,129.086,132.981,17.952631562790003,0
+PHGE.US,D,20220627,000000,131.1,140.581,115.938,138.7,227.46315769002,0
+PHGE.US,D,20220628,000000,155.743,170.943,138.7,139.886,683.9578941212801,0
+PHGE.US,D,20220629,000000,131.499,140.277,123.519,130.435,59.14210520993001,0
+PHGE.US,D,20220630,000000,135.242,140.239,133,138.7,34.30526312702,0
+PHGE.US,D,20220701,000000,134.928,140.524,133.076,133.095,72.54736835576001,0
+PHGE.US,D,20220705,000000,133.114,140.581,124.64,140.505,132.24736830203,0
+PHGE.US,D,20220706,000000,138.7,140.6,128.991,132.962,47.947368377900005,0
+PHGE.US,D,20220707,000000,127.3,133.665,125.4,126.274,47.51578943092,0
+PHGE.US,D,20220708,000000,127.431,144.4,127.431,144.4,49.83157890252,0
+PHGE.US,D,20220711,000000,165.3,167.162,142.5,164.35,276.06315764628,0
+PHGE.US,D,20220712,000000,157.7,222.3,152.19,187.017,2023.3368402842602,0
+PHGE.US,D,20220713,000000,190,197.6,174.8,178.6,775.97894667004,0
+PHGE.US,D,20220714,000000,174.8,190.057,174.116,189.62,324.53684181318,0
+PHGE.US,D,20220715,000000,178.98,183.73,174.8,174.819,313.61052603354005,0
+PHGE.US,D,20220718,000000,182.381,183.996,171,174.8,224.61578927153,0
+PHGE.US,D,20220719,000000,174.8,174.8,152,155.8,354.4210523126,0
+PHGE.US,D,20220720,000000,153.9,160.037,146.319,157.7,338.41052601122004,0
+PHGE.US,D,20220721,000000,152,160.607,148.2,157.605,36.04210523072,0
+PHGE.US,D,20220722,000000,157.681,157.681,144.4,148.2,60.29999994573001,0
+PHGE.US,D,20220725,000000,134.9,173.717,131.1,147.288,582.4526310547401,0
+PHGE.US,D,20220726,000000,155.23,155.23,151.031,151.031,12.315789462600002,0
+PHGE.US,D,20220727,000000,152,171,145.73,171,172.97894721274,0
+PHGE.US,D,20220728,000000,203.3,212.8,161.519,203.3,66293.77362454613,0
+PHGE.US,D,20220729,000000,190,191.9,155.819,170.468,3442.76315479625,0
+PHGE.US,D,20220801,000000,152,156.484,138.7,144.571,1006.315788568,0
+PHGE.US,D,20220802,000000,141.892,144.495,133,138.7,816.98947294892,0
+PHGE.US,D,20220803,000000,138.7,140.296,130.359,138.7,576.85789421767,0
+PHGE.US,D,20220804,000000,146.946,171,139.916,147.269,1423.0999987192101,0
+PHGE.US,D,20220805,000000,142.5,166.497,134.9,161.025,5587.62631076061,0
+PHGE.US,D,20220808,000000,168.492,168.492,148.58,152,1628.37368274499,0
+PHGE.US,D,20220809,000000,157.909,159.6,142.595,148.2,341.33157864017005,0
+PHGE.US,D,20220810,000000,159.6,159.6,134.9,138.7,694.43684148027,0
+PHGE.US,D,20220811,000000,146.984,148.2,136.819,146.148,361.60526283245,0
+PHGE.US,D,20220812,000000,146.3,148.2,134.9,142.69,378.48421018568,0
+PHGE.US,D,20220815,000000,144.4,145.559,140.22,145.008,247.06315767238002,0
+PHGE.US,D,20220816,000000,140.6,146.281,136.8,137.047,377.48947334447,0
+PHGE.US,D,20220817,000000,140.6,140.6,128.668,131.1,745.7473677498801,0
+PHGE.US,D,20220818,000000,134.9,134.9,127.3,131.1,298.16315762639005,0
+PHGE.US,D,20220819,000000,131.1,131.195,118.864,125.4,531.1947363640301,0
+PHGE.US,D,20220822,000000,131.1,131.1,123.519,124.298,190.09999982891003,0
+PHGE.US,D,20220823,000000,123.044,129.143,120.137,120.251,175.69473668398,0
+PHGE.US,D,20220824,000000,128.307,133,120.27,132.886,384.35789439092,0
+PHGE.US,D,20220825,000000,133,142.5,131.1,132.924,1139.43157792188,0
+PHGE.US,D,20220826,000000,131.1,131.176,113.544,114,2016.23157713276,0
+PHGE.US,D,20220829,000000,115.9,115.9,106.4,113.981,451.35263117273007,0
+PHGE.US,D,20220830,000000,113.449,113.449,105.545,106.4,434.09473645142,0
+PHGE.US,D,20220831,000000,102.6,108.87,101.346,104.5,232.61578926433,0
+PHGE.US,D,20220901,000000,102.6,107.673,102.6,105.564,249.65789451215002,0
+PHGE.US,D,20220902,000000,104.101,107.464,102.619,104.5,77.76315782475001,0
+PHGE.US,D,20220906,000000,108.3,111.967,101.327,102.923,253.87368398204003,0
+PHGE.US,D,20220907,000000,102.6,106.4,98.154,102.6,294.72631552422,0
+PHGE.US,D,20220908,000000,100.7,102.03,98.8,101.365,145.27894723767002,0
+PHGE.US,D,20220909,000000,100.871,103.303,97.527,100.681,428.82105224564003,0
+PHGE.US,D,20220912,000000,98.8,108.3,98.8,104.557,93.43157886328001,0
+PHGE.US,D,20220913,000000,101.498,104.823,97.584,101.65,84.0526315033,0
+PHGE.US,D,20220914,000000,99.617,104.5,97.28,104.5,73.74210519679,0
+PHGE.US,D,20220915,000000,98.8,104.481,98.8,100.7,182.01052615198,0
+PHGE.US,D,20220916,000000,98.8,105.279,96.919,97.85,107.23684200875,0
+PHGE.US,D,20220919,000000,95,97.5838,90.611,90.858,482.2473679870301,0
+PHGE.US,D,20220920,000000,85.5,97.09,80.066,89.3,339.34736811564005,0
+PHGE.US,D,20220921,000000,89.3,91.162,77.9,84.778,159.47368406700002,0
+PHGE.US,D,20220922,000000,79.99,87.7789,76,76,511.25789427671003,0
+PHGE.US,D,20220923,000000,83.581,83.581,68.4,74.67,253.51052608763,0
+PHGE.US,D,20220926,000000,90.763,90.763,57,67.583,513.48947322207,0
+PHGE.US,D,20220927,000000,62.7,83.505,61.009,63.46,162.26842090659,0
+PHGE.US,D,20220928,000000,63.327,70.11,60.287,64.619,485.04210482662,0
+PHGE.US,D,20220929,000000,64.6,73.131,64.6,70.3,95.74210517699,0
+PHGE.US,D,20220930,000000,71.326,76.418,64.6,64.6,304.19473656833003,0
+PHGE.US,D,20221003,000000,64.6,66.5,58.71,59.85,483.69999956467,0
+PHGE.US,D,20221004,000000,60.8,72.2,60.8,71.915,603.09473629932,0
+PHGE.US,D,20221005,000000,74.1,90.1738,72.2,85.823,1419.59473556447,0
+PHGE.US,D,20221006,000000,96.9,97.28,76.209,76.437,787.0473677127101,0
+PHGE.US,D,20221007,000000,76.95,76.95,62.7,70.452,886.26842025499,0
+PHGE.US,D,20221010,000000,68.343,68.343,58.463,64.0015,301.08421025534005,0
+PHGE.US,D,20221011,000000,62.7,66.5,60.895,65.5405,176.17894720986,0
+PHGE.US,D,20221012,000000,64.6,66.4808,62.7,62.89,319.89999971209005,0
+PHGE.US,D,20221013,000000,64.6,64.98,60.895,62.89,340.43157864098004,0
+PHGE.US,D,20221014,000000,64.6,66.025,62.89,62.89,144.56315776463,0
+PHGE.US,D,20221017,000000,64.6,64.847,62.89,63.859,236.87894715523,0
+PHGE.US,D,20221018,000000,64.6,73.815,63.65,73.302,511.46842059231,0
+PHGE.US,D,20221019,000000,74.1,74.1,67.45,73.777,164.16842090488,0
+PHGE.US,D,20221020,000000,68.4,74.081,67.64,72.105,192.22631561647003,0
+PHGE.US,D,20221021,000000,74.1,75.829,68.913,71.687,159.23684196195,0
+PHGE.US,D,20221024,000000,67.64,75.4488,60.8,68.609,184.33684193936003,0
+PHGE.US,D,20221025,000000,76,76,66.5,70.072,115.69999989587002,0
+PHGE.US,D,20221026,000000,66.69,72.6946,62.89,71.307,398.42105227300004,0
+PHGE.US,D,20221027,000000,68.4,71.25,67.925,67.925,43.05789469809,0
+PHGE.US,D,20221028,000000,66.12,74.1,66.12,71.668,44.773684170230005,0
+PHGE.US,D,20221031,000000,75.05,75.05,68.4,68.4,80.86315782196002,0
+PHGE.US,D,20221101,000000,68.4,72.162,66.5,70.281,37.02105259826,0
+PHGE.US,D,20221102,000000,66.538,72.58,66.519,68.495,67.97368414935,0
+PHGE.US,D,20221103,000000,68.4,75.031,65.55,72.143,78.44736835045,0
+PHGE.US,D,20221104,000000,75.05,75.05,67.469,72.2,60.2105262616,0
+PHGE.US,D,20221107,000000,66.5,72.162,62.7,66.519,239.81578925785,0
+PHGE.US,D,20221108,000000,63.46,70.281,62.7,64.581,153.34210512515,0
+PHGE.US,D,20221109,000000,62.7,64.638,61.75,61.75,148.5263156558,0
+PHGE.US,D,20221110,000000,66.5,66.5,58.9,61.731,304.81578919935004,0
+PHGE.US,D,20221111,000000,66.5,66.5,53.2,59.546,521.7947363724901,0
+PHGE.US,D,20221114,000000,56.183,61.085,51.319,51.68,657.86842046055,0
+PHGE.US,D,20221115,000000,70.3,70.3,49.4,49.419,301.3157892025,0
+PHGE.US,D,20221116,000000,51.3,52.535,47.5,47.5,244.29999978013,0
+PHGE.US,D,20221117,000000,47.975,53.8555,47.69,47.69,264.93157870893003,0
+PHGE.US,D,20221118,000000,47.5,51.205,46.55,47.006,531.04210478522,0
+PHGE.US,D,20221121,000000,45.6,49.248,39.9,45.6,273.25789449091,0
+PHGE.US,D,20221122,000000,47.5,49.21,46.55,46.607,350.24736810583,0
+PHGE.US,D,20221123,000000,47.5,49.343,46.74,47.5,288.84736816109006,0
+PHGE.US,D,20221125,000000,51.3,51.3,47.519,47.728,45.78421048511,0
+PHGE.US,D,20221128,000000,53.2,55.86,49.571,53.2,476.7210522025301,0
+PHGE.US,D,20221129,000000,55.1,57.988,53.2,56.658,125.38421041347002,0
+PHGE.US,D,20221130,000000,57,57,51.3,54.321,199.53684192568,0
+PHGE.US,D,20221201,000000,54.321,55.632,47.5,47.5,175.44736826315003,0
+PHGE.US,D,20221202,000000,49.4,52.155,47.5,50.54,284.07368395486,0
+PHGE.US,D,20221205,000000,51.49,51.49,48.469,48.526,402.82631542693,0
+PHGE.US,D,20221206,000000,47.5,51.813,39.9,43.6428,734.7894730229001,0
+PHGE.US,D,20221207,000000,41.8,47.5,41.8,44.213,110.53157884789,0
+PHGE.US,D,20221208,000000,42.142,43.7,41.819,42.75,137.37368408689,0
+PHGE.US,D,20221209,000000,41.8,43.909,41.8,42.275,84.59999992386001,0
+PHGE.US,D,20221212,000000,41.8,43.605,34.777,35.188,1659.3105248224101,0
+PHGE.US,D,20221213,000000,37.772,37.772,33.915,33.915,844.91578871326,0
+PHGE.US,D,20221214,000000,34.029,37.924,27.55,30.229,3865.0263123109503,0
+PHGE.US,D,20221215,000000,31.73,31.73,25.08,25.65,3821.14210182413,0
+PHGE.US,D,20221216,000000,27.55,49.4,26.6,41.952,19323.26840366169,0
+PHGE.US,D,20221219,000000,38.798,45.619,31.369,43.206,5802.48946846197,0
+PHGE.US,D,20221220,000000,43.7,44.8208,34.39,41.667,3218.01052341958,0
+PHGE.US,D,20221221,000000,40.413,40.413,35.15,37.0118,1423.1947355612301,0
+PHGE.US,D,20221222,000000,36.1,37.9808,35.15,36.347,634.90526258648,0
+PHGE.US,D,20221223,000000,36.1,66.5,36.1,38.19,19635.068403381072,0
+PHGE.US,D,20221227,000000,35.454,35.454,30.59,32.7178,3671.02631248555,0
+PHGE.US,D,20221228,000000,33.82,37.031,32.3,36.1,2589.8631555638603,0
+PHGE.US,D,20221229,000000,37.316,41.8,35.986,37.81,2893.03683950153,0
+PHGE.US,D,20221230,000000,36.67,39.862,33.25,35.473,2522.17894509846,0
+PHGE.US,D,20230103,000000,34.409,37.05,34.409,35.15,623.2421047022401,0
+PHGE.US,D,20230104,000000,37.905,42.674,34.58,37.221,9181.778939104819,0
+PHGE.US,D,20230105,000000,39.14,39.14,36.1,37.392,2256.96315586347,0
+PHGE.US,D,20230106,000000,39.9,47.5,37.05,42.0253,14797.321039313989,0
+PHGE.US,D,20230109,000000,45.6,47.329,39.9,44.935,4490.25789069561,0
+PHGE.US,D,20230110,000000,46.512,46.512,42.218,44.1558,2080.0210507595602,0
+PHGE.US,D,20230111,000000,46.075,46.075,40.85,41.933,1884.0157877780703,0
+PHGE.US,D,20230112,000000,45.6,51.3,42.199,49.4,5649.68946859949,0
+PHGE.US,D,20230113,000000,51.3,58.9,47.5,58.9,6242.79999438148,0
+PHGE.US,D,20230117,000000,55.366,58.9,53.314,53.96,1864.1736825327703,0
+PHGE.US,D,20230118,000000,58.9,58.9,49.4,51.2905,2165.65789278775,0
+PHGE.US,D,20230119,000000,55.651,55.651,45.41,48.184,1437.76315660075,0
+PHGE.US,D,20230120,000000,46.74,53.2,45.828,53.2,1476.6684197236302,0
+PHGE.US,D,20230123,000000,55.1,61.104,50.35,60.8,2773.95789224028,0
+PHGE.US,D,20230124,000000,61.18,76,61.18,72.2,3707.82631245243,0
+PHGE.US,D,20230125,000000,72.2,73.15,64.6,67.032,1228.0526304737,0
+PHGE.US,D,20230126,000000,68.4,68.4,62.7,64.6,1125.4210516187002,0
+PHGE.US,D,20230127,000000,66.5,66.5,63.023,65.645,766.2473677314301,0
+PHGE.US,D,20230130,000000,64.6,70.528,64.372,67.83,546.25263108732,0
+PHGE.US,D,20230131,000000,66.405,72.1238,66.405,70.775,490.98947324232,0
+PHGE.US,D,20230201,000000,71.668,74.822,70.68,73.568,1178.55263051825,0
+PHGE.US,D,20230202,000000,73.625,83.562,70.6802,72.884,2012.4999981887502,0
+PHGE.US,D,20230203,000000,76,76.4015,68.628,72.1808,1358.5210514089101,0
+PHGE.US,D,20230206,000000,72.2,75.601,72.2,73.245,936.7842096832102,0
+PHGE.US,D,20230207,000000,75.962,75.962,58.9002,65.246,1070.0736832474602,0
+PHGE.US,D,20230208,000000,64.866,67.222,64.6,65.018,355.71578915354,0
+PHGE.US,D,20230209,000000,67.811,68.4,62.225,63.289,1028.66315696894,0
+PHGE.US,D,20230210,000000,64.6,64.619,53.2,63.08,3152.91578663606,0
+PHGE.US,D,20230213,000000,66.139,66.367,63.08,63.669,116.71052621075,0
+PHGE.US,D,20230214,000000,76,76,64.714,66.5,1218.4473673244502,0
+PHGE.US,D,20230215,000000,69.179,69.179,62.814,64.657,749.70526248316,0
+PHGE.US,D,20230216,000000,65.018,67.26,60.8,66.5,714.18420988355,0
+PHGE.US,D,20230217,000000,68.761,74.784,64.695,66.5,2303.52105055841,0
+PHGE.US,D,20230221,000000,70.965,70.965,64.41,65.2369,488.09473640282,0
+PHGE.US,D,20230222,000000,61.75,64.03,55.1,64.03,3252.0052602310902,0
+PHGE.US,D,20230223,000000,64.6,72.333,60.99,72.314,555.59473634207,0
+PHGE.US,D,20230224,000000,74.1,74.765,72.314,73.131,940.8631570479602,0
+PHGE.US,D,20230227,000000,72.01,72.01,62.13,68.381,649.2736836261801,0
+PHGE.US,D,20230228,000000,68.3907,76.95,66.538,76.2341,1066.1157885141802,0
+PHGE.US,D,20230301,000000,80.484,131.1,67.032,109.25,14564.98419741783,0
+PHGE.US,D,20230302,000000,110.2,114,89.3,99.294,2987.5157867849202,0
+PHGE.US,D,20230303,000000,100.7,100.7,93.1,95,755.4368414253701,0
+PHGE.US,D,20230306,000000,95,99.75,89.3,92.1407,642.6526310005601,0
+PHGE.US,D,20230307,000000,95,98.781,70.3095,75.05,3955.6473648609704,0
+PHGE.US,D,20230308,000000,70.319,72.2,64.999,65.778,799.5894729645801,0
+PHGE.US,D,20230309,000000,67.45,68.134,64.809,65.094,281.55263132555,0
+PHGE.US,D,20230310,000000,66.5,68.875,62.7,63.213,245.01578925317003,0
+PHGE.US,D,20230313,000000,63.213,64.8565,43.016,56.411,4163.526312042301,0
+PHGE.US,D,20230314,000000,53.2,56.981,48.127,51.87,1098.48947269557,0
+PHGE.US,D,20230315,000000,50.312,57.228,50.312,57.228,724.9789467159401,0
+PHGE.US,D,20230316,000000,62.7,65.113,57.228,60.306,822.96315715407,0
+PHGE.US,D,20230317,000000,60.8,62.7,51.813,57.019,932.13684126634,0
+PHGE.US,D,20230320,000000,58.9,62.605,57.019,59.9072,419.4210522541,0
+PHGE.US,D,20230321,000000,63.175,64.6,59.907,63.6597,425.99473645871,0
+PHGE.US,D,20230322,000000,64.6,64.6,60.8,64.562,90.97368412865,0
+PHGE.US,D,20230323,000000,62.529,64.524,53.2,61.218,616.9263152342401,0
+PHGE.US,D,20230324,000000,57,63.992,53.656,58.938,361.19999967492004,0
+PHGE.US,D,20230327,000000,58.9,64.372,55.328,63.061,631.65263101046,0
+PHGE.US,D,20230328,000000,59.109,64.201,56.164,59.47,414.26315752190004,0
+PHGE.US,D,20230329,000000,64.125,64.125,57.228,60.8,496.36842060590004,0
+PHGE.US,D,20230330,000000,57.437,61.104,57.437,59.09,154.6315788082,0
+PHGE.US,D,20230331,000000,57.95,62.605,57.3895,57.95,711.8105256751601,0
+PHGE.US,D,20230403,000000,56.24,61.712,48.507,54.796,758.3999993174401,0
+PHGE.US,D,20230404,000000,50.198,56.924,50.198,52.44,380.92631544664005,0
+PHGE.US,D,20230405,000000,52.972,55.062,49.02,54.112,277.22105238208,0
+PHGE.US,D,20230406,000000,53.2,53.9598,49.153,51.3,607.94210471601,0
+PHGE.US,D,20230410,000000,53.77,53.77,48.64,51.737,904.5473676069602,0
+PHGE.US,D,20230411,000000,53.751,53.751,47.5,50.445,407.894736475,0
+PHGE.US,D,20230412,000000,53.2,53.2,49.4002,49.5332,280.53157869489,0
+PHGE.US,D,20230413,000000,51.813,52.915,49.4382,52.8958,120.92631568064,0
+PHGE.US,D,20230414,000000,53.2,53.2,51.319,52.63,343.43684179617003,0
+PHGE.US,D,20230417,000000,53.2,55.309,53.0193,53.295,136.43684198247,0
+PHGE.US,D,20230418,000000,53.865,62.7,53.865,58.919,799.3526308595301,0
+PHGE.US,D,20230419,000000,64.6,66.025,53.2,58.9,3792.81052290226,0
+PHGE.US,D,20230420,000000,60.8,76,57.095,72.2,8406.53157138149,0
+PHGE.US,D,20230421,000000,66.31,66.5,53.01,54.264,3001.19999729892,0
+PHGE.US,D,20230424,000000,53.2,53.2,48.45,52.06,1359.61052509214,0
+PHGE.US,D,20230425,000000,51.186,51.3,45.543,47.538,635.85789416457,0
+PHGE.US,D,20230426,000000,49.248,51.699,41.8,51.49,939.76842020684,0
+PHGE.US,D,20230427,000000,53.2,57.57,50.35,53.276,406.07368384506003,0
+PHGE.US,D,20230428,000000,53.143,54.739,51.3,51.3,401.59999963856,0
+PHGE.US,D,20230501,000000,57,57,51.3,53.694,280.42105237920003,0
+PHGE.US,D,20230502,000000,52.706,54.815,45.543,50.9449,478.9842100952301,0
+PHGE.US,D,20230503,000000,49.381,56.145,48.963,51.3002,333.05789443709006,0
+PHGE.US,D,20230504,000000,53.2,53.2,49.609,52.098,133.38947356416,0
+PHGE.US,D,20230505,000000,55.86,56.981,52.421,55.841,510.46842059321,0
+PHGE.US,D,20230508,000000,55.1,55.1,53.2,53.884,273.11052606999004,0
+PHGE.US,D,20230509,000000,53.2,53.2,48.469,50.977,254.33684187635998,0
+PHGE.US,D,20230510,000000,55.1,55.1,49.4,49.989,281.85789448317,0
+PHGE.US,D,20230511,000000,51.3,51.395,47.5,48.203,524.24210479134,0
+PHGE.US,D,20230512,000000,57,57,46.778,53.01,4728.163153639391,0
+PHGE.US,D,20230515,000000,57,58.8998,51.129,56.81,1192.80526208437,0
+PHGE.US,D,20230516,000000,55.1,56.81,50.35,50.35,529.36315741831,0
+PHGE.US,D,20230517,000000,53.2,54.625,51.091,52.896,249.22105240728,0
+PHGE.US,D,20230518,000000,53.2,54.568,51.3,52.63,1006.39999909424,0
+PHGE.US,D,20230519,000000,53.2,56.0498,51.3,53.1793,652.59999941266,0
+PHGE.US,D,20230522,000000,55.1,56.05,51.3,51.699,673.89999939349,0
+PHGE.US,D,20230523,000000,55.1,55.1,52.8504,53.466,237.17368399707001,0
+PHGE.US,D,20230524,000000,55.917,71.44,54.34,66.5,11113.873674208042,0
+PHGE.US,D,20230525,000000,64.581,64.581,58.254,58.9,1074.79473587479,0
+PHGE.US,D,20230526,000000,58.9,61.37,56.487,57.019,968.2578938654101,0
+PHGE.US,D,20230530,000000,57.019,61.18,57,60.23,591.6947363095801,0
+PHGE.US,D,20230531,000000,61.18,70.072,60.249,68.4,3265.4105233769205,0
+PHGE.US,D,20230601,000000,72.2,85.5,70.395,79.629,4918.02104820536,0
+PHGE.US,D,20230602,000000,79.629,79.629,66.557,71.497,1485.01052497928,0
+PHGE.US,D,20230605,000000,69.35,71.44,66.5,69.768,765.2631572060001,0
+PHGE.US,D,20230606,000000,69.768,71.421,66.5,69.711,549.09473634792,0
+PHGE.US,D,20230607,000000,70.3,75.05,66.519,67.678,1736.2578931742103,0
+PHGE.US,D,20230608,000000,66.5,71.82,63.5461,64.6,1326.85263038478,0
+PHGE.US,D,20230609,000000,64.98,68.4,63.46,67.431,607.75789418986,0
+PHGE.US,D,20230612,000000,63.46,68.4,63.46,66.0717,406.09473647662,0
+PHGE.US,D,20230613,000000,66.044,68.875,63.46,66.5,287.72105237263,0
+PHGE.US,D,20230614,000000,68.4,71.25,64.619,66.5,577.0368415859301,0
+PHGE.US,D,20230615,000000,66.5,69.35,63.65,66.842,341.03157864044005,0
+PHGE.US,D,20230616,000000,69.331,70.49,64.619,64.904,612.2210520805801,0
+PHGE.US,D,20230620,000000,64.6,68.381,63.46,64.771,540.1894731980401,0
+PHGE.US,D,20230621,000000,63.46,63.46,58.9,61.237,391.84210491050004,0
+PHGE.US,D,20230622,000000,57.665,62.7,57.57,58.9,187.5789471996,0
+PHGE.US,D,20230623,000000,64.79,64.79,56.354,57.19,618.40526260133,0
+PHGE.US,D,20230626,000000,60.8,60.8,56.05,57,423.40526277683,0
+PHGE.US,D,20230627,000000,57.209,66.215,57.209,59.147,316.23684182065,0
+PHGE.US,D,20230628,000000,58.9,61.731,58.9,60.8,158.29473669964,0
+PHGE.US,D,20230629,000000,61.75,66.196,60.8,65.436,746.0578940653901,0
+PHGE.US,D,20230630,000000,65.493,71.155,64.6,68.4,557.5368416034801,0
+PHGE.US,D,20230703,000000,74.1,82.878,69.73,72.181,1217.46315679902,0
+PHGE.US,D,20230705,000000,76,77.881,70.6802,76,1675.4315774394802,0
+PHGE.US,D,20230706,000000,72.2,76,68.4,71.63,256.04210503272003,0
+PHGE.US,D,20230707,000000,70.908,73.454,68.799,72.181,460.34210484885006,0
+PHGE.US,D,20230710,000000,72.599,79.8,69.73,73.53,1048.78420958241,0
+PHGE.US,D,20230711,000000,83.6,83.6,76,77.1208,368.79999966808003,0
+PHGE.US,D,20230712,000000,76.722,79.7998,69.065,71.174,605.80526261267,0
+PHGE.US,D,20230713,000000,76,76,71.174,74.1,139.65789461115,0
+PHGE.US,D,20230714,000000,74.252,75.563,72.2,75.24,141.9473682933,0
+PHGE.US,D,20230717,000000,68.59,77.862,68.59,76.38,486.64736798307,0
+PHGE.US,D,20230718,000000,77.71,80.693,72.276,77.9,370.47368387710003,0
+PHGE.US,D,20230719,000000,83.6,91.01,76.551,87.02,1733.51052475563,0
+PHGE.US,D,20230720,000000,91.466,91.561,83.638,87.419,712.86315725316,0
+PHGE.US,D,20230721,000000,88.35,91.4848,87.4,88.749,350.55263126345,0
+PHGE.US,D,20230724,000000,87.856,90.117,79.895,83.828,356.86842073145004,0
+PHGE.US,D,20230725,000000,88.008,88.008,72.58,76,1413.5631566225302,0
+PHGE.US,D,20230726,000000,79.61,79.781,72.2,76,461.59999958456,0
+PHGE.US,D,20230727,000000,77.463,79.8,74.1,79.42,64.39999994204,0
+PHGE.US,D,20230728,000000,79.8,85.5,79.42,83.03,376.14210492463,0
+PHGE.US,D,20230731,000000,76.779,81.7,76.779,81.7,154.70526301866002,0
+PHGE.US,D,20230801,000000,80.275,81.7,78.888,81.244,159.51052617223,0
+PHGE.US,D,20230802,000000,76.456,79.781,76.456,79.534,89.02105255146002,0
+PHGE.US,D,20230803,000000,81.32,81.32,76.8742,79.42,477.56842062282,0
+PHGE.US,D,20230804,000000,81.7,81.7,77.52,81.13,477.5894732543801,0
+PHGE.US,D,20230807,000000,83.6,83.6,78.85,80.674,284.83157869102,0
+PHGE.US,D,20230808,000000,76,80.18,76,79.724,340.6315786408,0
+PHGE.US,D,20230809,000000,83.6,83.6,72.314,72.314,260.18947345004005,0
+PHGE.US,D,20230810,000000,74.1,77.9,66.5,71.421,505.22105217688005,0
+PHGE.US,D,20230811,000000,70.3,77.52,66.5,68.21,419.09999962281,0
+PHGE.US,D,20230814,000000,72.998,74.765,67.26,71.44,439.1368417100401,0
+PHGE.US,D,20230815,000000,72.7702,72.9978,66.918,71.63,252.64210503578002,0
+PHGE.US,D,20230816,000000,72.2,74.0998,66.5,70.3,233.81052610536,0
+PHGE.US,D,20230817,000000,72.314,72.314,67.241,71.25,64.14736836332,0
+PHGE.US,D,20230818,000000,67.051,70.3,67.051,68.97,140.84210513640002,0
+PHGE.US,D,20230821,000000,66.595,68.381,64.467,68.21,480.96315746186997,0
+PHGE.US,D,20230822,000000,66.5,69.16,65.55,69.16,96.71052622875001,0
+PHGE.US,D,20230823,000000,66.918,68.59,66.918,68.058,45.13684206464001,0
+PHGE.US,D,20230824,000000,69.749,76,66.918,73.986,871.50526237354,0
+PHGE.US,D,20230825,000000,76,76,70.68,74.1,147.91052618267003,0
+PHGE.US,D,20230828,000000,72.2,76.0471,68.02,75.031,290.19999973882005,0
+PHGE.US,D,20230829,000000,71.25,76,71.25,76,45.90526311658,0
+PHGE.US,D,20230830,000000,78.983,78.983,71.25,75.62,229.86842084575002,0
+PHGE.US,D,20230831,000000,76,76,73.15,76,61.08947362923001,0
+PHGE.US,D,20230901,000000,79.8,79.8477,72.2,72.2,346.49999968815,0
+PHGE.US,D,20230905,000000,74.48,77.406,72.2,74.1,76.05789466839,0
+PHGE.US,D,20230906,000000,73.91,74.784,72.2,74.1,74.66315782754,0
+PHGE.US,D,20230907,000000,73.34,74.48,70.3,74.1,138.33157882287003,0
+PHGE.US,D,20230908,000000,74.1,77.425,71.649,77.425,216.16315770019003,0
+PHGE.US,D,20230911,000000,73.986,76.1254,72.219,73.15,60.12631573536001,0
+PHGE.US,D,20230912,000000,73.131,77.425,66.5,73.72,154.62105249242,0
+PHGE.US,D,20230913,000000,76,80.56,72.2,75.24,371.48421019198,0
+PHGE.US,D,20230914,000000,81.7,81.7,66.975,72.941,308.91578919566,0
+PHGE.US,D,20230915,000000,70.3,70.3,68.4,70.3,80.3684209803,0
+PHGE.US,D,20230918,000000,77.9,77.9,65.55,70.3,179.43157878588,0
+PHGE.US,D,20230919,000000,68.875,71.06,66.69,71.06,71.96315782997,0
+PHGE.US,D,20230920,000000,72.2,72.2,65.55,67.697,257.44736818935,0
+PHGE.US,D,20230921,000000,69.73,69.73,65.55,68.02,192.50526298464,0
+PHGE.US,D,20230922,000000,68.02,68.02,63.27,66.728,135.54736829906003,0
+PHGE.US,D,20230925,000000,66.12,67.982,62.7,66.88,90.82105254984,0
+PHGE.US,D,20230926,000000,64.22,68.59,62.833,68.59,61.394736786850004,0
+PHGE.US,D,20230927,000000,62.7002,65.531,58.9,64.03,135.0526314574,0
+PHGE.US,D,20230928,000000,63.745,66.5,61.959,65.55,121.54210515377002,0
+PHGE.US,D,20230929,000000,67.2505,67.963,62.7,66.88,67.4210525709,0
+PHGE.US,D,20231002,000000,70.3,70.3,63.783,67.83,31.294736813940002,0
+PHGE.US,D,20231003,000000,64.296,67.45,62.7192,66.5,98.09999991171001,0
+PHGE.US,D,20231004,000000,68.4,68.4,63.745,68.381,107.02105253526001,0
+PHGE.US,D,20231005,000000,68.4,68.59,64.619,68.59,84.37368413459001,0
+PHGE.US,D,20231006,000000,64.6,68.4,64.6,68.4,32.994736812410004,0
+PHGE.US,D,20231009,000000,64.6,65.512,58.919,62.7,154.74210512389,0
+PHGE.US,D,20231010,000000,63.84,70.3,63.84,70.11,258.93684187222004,0
+PHGE.US,D,20231011,000000,68.837,68.837,64.5099,68.4,35.56842102062,0
+PHGE.US,D,20231012,000000,68.058,70.3,61.1798,63.27,724.7894730319,0
+PHGE.US,D,20231013,000000,62.662,62.662,55.86,62.054,123.56315778353,0
+PHGE.US,D,20231016,000000,67.83,68.362,57,57,437.63684171139005,0
+PHGE.US,D,20231017,000000,59.85,61.75,57,58.919,248.20526293451,0
+PHGE.US,D,20231018,000000,58.9,64.6,58.9,61.275,90.34210518185,0
+PHGE.US,D,20231019,000000,49.704,60.8,49.419,56.677,313.14736813922,0
+PHGE.US,D,20231020,000000,51.414,57.969,51.414,55.043,253.74210503479003,0
+PHGE.US,D,20231023,000000,53.39,57.1132,53.39,56.202,86.50526308004,0
+PHGE.US,D,20231024,000000,57,58.824,57,57,64.04210520552,0
+PHGE.US,D,20231025,000000,60.8,60.8,53.238,56.05,60.46315784032,0
+PHGE.US,D,20231026,000000,55.1,55.86,51.3,51.319,209.22105244328,0
+PHGE.US,D,20231027,000000,57,57,51.509,52.25,180.86315773196003,0
+PHGE.US,D,20231030,000000,55.48,57,53.2,53.39,414.97894699494003,0
+PHGE.US,D,20231031,000000,58.9,58.9,51.509,55.233,227.96315768957,0
+PHGE.US,D,20231101,000000,58.71,58.9,51.509,57.95,408.48421015868,0
+PHGE.US,D,20231102,000000,55.1,62.7,55.1,58.8618,647.7368415223001,0
+PHGE.US,D,20231103,000000,60.8,60.8,55.1,58.615,410.67894699881003,0
+PHGE.US,D,20231106,000000,56.62,60.8,56.05,58.862,31.43684207697,0
+PHGE.US,D,20231107,000000,57.475,60.078,56.05,59.907,197.71052613785002,0
+PHGE.US,D,20231108,000000,58.064,70.224,57,70.224,1912.0263140686502,0
+PHGE.US,D,20231109,000000,69.939,74.1,68.4,74.1,647.0789467860501,0
+PHGE.US,D,20231110,000000,74.1,74.1,69.35,74.1,378.84736808009006,0
+PHGE.US,D,20231113,000000,74.86,76,72.2,74.119,311.51578919332,0
+PHGE.US,D,20231114,000000,72.2,76,71.2876,73.226,558.81052581286,0
+PHGE.US,D,20231115,000000,75.81,76,67.621,72.01,428.42631540389004,0
+PHGE.US,D,20231116,000000,69.331,78.66,69.331,78.09,202.12631560756003,0
+PHGE.US,D,20231117,000000,74.1,78.09,74.1,77.9,395.56315753873,0
+PHGE.US,D,20231120,000000,73.853,76.988,66.804,70.3,239.24210504784003,0
+PHGE.US,D,20231121,000000,68.4,76.95,68.4,75.905,241.71052609825003,0
+PHGE.US,D,20231122,000000,75.601,93.1,74.841,85.5,548.41052582222,0
+PHGE.US,D,20231124,000000,97.09,123.5,92.473,116.432,3753.0947334643206,0
+PHGE.US,D,20231127,000000,116.09,116.109,93.214,99.902,2482.29999776593,0
+PHGE.US,D,20231128,000000,97.47,111.378,95,106.4,577.91578895356,0
+PHGE.US,D,20231129,000000,74.1,84.626,49.4,57,8778.32104473109,0
+PHGE.US,D,20231130,000000,60.078,62.035,45.98,49.21,3790.5315755358906,0
+PHGE.US,D,20231201,000000,49.4,55.1,41.743,49.02,1922.9368403746203,0
+PHGE.US,D,20231204,000000,57.855,57.931,47.519,51.338,2421.76841887304,0
+PHGE.US,D,20231205,000000,51.3,53.96,49.666,53.77,524.4263153174901,0
+PHGE.US,D,20231206,000000,54.454,55.233,51.49,55.233,232.04736821221,0
+PHGE.US,D,20231207,000000,51.509,55.29,51.49,53.618,231.22631558137002,0
+PHGE.US,D,20231208,000000,55.1,55.119,53.2,53.77,268.2631576533,0
+PHGE.US,D,20231211,000000,53.2,55.29,51.3,52.231,536.07894688595,0
+PHGE.US,D,20231212,000000,53.96,54.834,51.3,52.915,292.43157868418,0
+PHGE.US,D,20231213,000000,52.915,55.5822,52.041,55.5822,263.42631555239,0
+PHGE.US,D,20231214,000000,55.1,55.1,51.3,52.725,522.88947321361,0
+PHGE.US,D,20231215,000000,53.2,55.081,50.977,54.853,163.88947353671003,0
+PHGE.US,D,20231218,000000,53.2,55.081,52.25,53.01,183.32631562448,0
+PHGE.US,D,20231219,000000,51.87,55.1,51.49,54.1498,227.05789453249002,0
+PHGE.US,D,20231220,000000,55.1,55.651,49.4,52.801,750.7210519559301,0
+PHGE.US,D,20231221,000000,49.438,60.344,49.438,57,2047.6736823676204,0
+PHGE.US,D,20231222,000000,56.981,58.33,54.15,55.119,217.894736646,0
+PHGE.US,D,20231226,000000,51.3,60.8,51.3,55.518,588.00526262869,0
+PHGE.US,D,20231227,000000,52.117,72.1238,52.117,58.8998,11258.652621446161,0
+PHGE.US,D,20231228,000000,57.665,57.95,53.96,55.005,2370.65262944536,0
+PHGE.US,D,20231229,000000,54.986,58.9,53.2,53.2,1144.7105252855501,0
+PHGE.US,D,20240102,000000,51.68,57,51.642,52.896,671.92631518474,0
+PHGE.US,D,20240103,000000,56.639,57,51.3,51.49,597.60526262005,0
+PHGE.US,D,20240104,000000,51.3,54.511,49.4,51.319,4117.5157857679205,0
+PHGE.US,D,20240105,000000,51.414,52.231,49.4,51.87,492.85789429327,0
+PHGE.US,D,20240108,000000,51.889,51.889,49.4,50.255,492.86315745116,0
+PHGE.US,D,20240109,000000,52.839,52.839,47.5,47.557,814.72631505622,0
+PHGE.US,D,20240110,000000,47.5,51.262,47.5,49.78,874.8315781600201,0
+PHGE.US,D,20240111,000000,52.041,52.041,42.617,44.631,2256.96315586347,0
+PHGE.US,D,20240112,000000,45.6,45.6,39.425,42.769,1246.6315778254,0
+PHGE.US,D,20240116,000000,42.826,48.659,41.8,43.13,368.27368387908,0
+PHGE.US,D,20240117,000000,45.41,45.41,38.912,42.56,402.03157858554005,0
+PHGE.US,D,20240118,000000,42.75,43.7,39.8808,42.294,213.26842086069001,0
+PHGE.US,D,20240119,000000,42.009,43.7,39.919,41.097,223.28947348325002,0
+PHGE.US,D,20240122,000000,45.6,45.6,40.47,42.712,303.69999972667006,0
+PHGE.US,D,20240123,000000,45.847,47.4808,41.42,41.781,494.12631534476003,0
+PHGE.US,D,20240124,000000,47.5,47.5,41.8,42.75,309.81052603696,0
+PHGE.US,D,20240125,000000,44.65,46.55,44.65,45.98,467.89999957889006,0
+PHGE.US,D,20240126,000000,45.3623,54.72,42.864,50.35,1839.49473518656,0
+PHGE.US,D,20240129,000000,50.16,52.231,42.617,46.36,2020.5526297604501,0
+PHGE.US,D,20240130,000000,48.089,51.718,47.5,48.089,495.04210481762,0
+PHGE.US,D,20240131,000000,49.4,49.4,44.65,45.562,368.82105229964003,0
+PHGE.US,D,20240201,000000,44.65,45.505,40.85,41.99,1062.65263062256,0
+PHGE.US,D,20240202,000000,45.6,45.6,41.61,41.8,221.17368401147002,0
+PHGE.US,D,20240205,000000,42.56,45.03,41.325,41.648,194.76315771945002,0
+PHGE.US,D,20240206,000000,40.85,42.351,39.9,41.04,577.6842100064,0
+PHGE.US,D,20240207,000000,39.729,41.8,39.729,40.831,164.95263143049002,0
+PHGE.US,D,20240208,000000,39.235,41.781,39.14,40.109,414.51052594273,0
+PHGE.US,D,20240209,000000,39.33,45.6,39.33,42.75,678.7421046522901,0
+PHGE.US,D,20240212,000000,43.985,47.481,41.8,45.79,826.5473676771601,0
+PHGE.US,D,20240213,000000,46.607,46.607,38.627,42.0945,463.4842101091801,0
+PHGE.US,D,20240214,000000,41.61,45.828,41.61,43.814,492.43684166207,0
+PHGE.US,D,20240215,000000,42.37,44.2508,41.952,42.94,295.33684183946,0
+PHGE.US,D,20240216,000000,41.8,45.581,41.8,43.7,259.13684187204,0
+PHGE.US,D,20240220,000000,45.676,45.676,43.7,43.757,128.46315777912002,0
+PHGE.US,D,20240221,000000,43.7,43.757,41.8,42.655,205.87368402524,0
+PHGE.US,D,20240222,000000,42.655,45.543,41.8,41.99,210.46315770532001,0
+PHGE.US,D,20240223,000000,44.289,45.581,39.919,40.47,466.23157852776,0
+PHGE.US,D,20240226,000000,39.9,42.655,38.19,39.919,500.1052627078,0
+PHGE.US,D,20240227,000000,41.781,42.731,39.9,42.275,265.41052607692,0
+PHGE.US,D,20240228,000000,41.04,43.7,40.47,40.869,141.99473671431002,0
+PHGE.US,D,20240229,000000,45.562,45.562,35.454,39.9,1327.8684198575502,0
+PHGE.US,D,20240301,000000,41.8,42.541,39.9,40.47,191.01578930177,0
+PHGE.US,D,20240304,000000,40.394,43.7,39.9,41.42,881.3421044699501,0
+PHGE.US,D,20240305,000000,40.014,45.562,40.014,43.909,488.1684206132801,0
+PHGE.US,D,20240306,000000,136.8,162.45,98.99,130.701,740590.6993334685,0
+PHGE.US,D,20240307,000000,117.781,119.7,71.896,75.9808,42893.078908764655,0
+PHGE.US,D,20240308,000000,74.138,82.84,68.476,81.111,11024.88420060392,0
+PHGE.US,D,20240311,000000,75.601,79.8,71.25,73.511,3711.7157861331407,0
+PHGE.US,D,20240312,000000,72.2,73.15,62.89,70.3,4909.41578505521,0
+PHGE.US,D,20240313,000000,64.79,79.61,64.6,74.043,3628.1631546293906,0
+PHGE.US,D,20240314,000000,77.824,77.824,68.4,68.609,1642.50526167964,0
+PHGE.US,D,20240315,000000,66.557,75.43,66.557,69.54,1463.1052618411002,0
+PHGE.US,D,20240318,000000,70.3,72.6731,66.5,68.4,5318.37894258188,0
+PHGE.US,D,20240319,000000,68.4,77.9,67.83,70.281,4468.36315387321,0
+PHGE.US,D,20240320,000000,72.2,73.777,66.785,70.262,2259.58420849269,0
+PHGE.US,D,20240321,000000,69.35,70.3,66.69,68.799,973.0105254400801,0
+PHGE.US,D,20240322,000000,69.635,69.635,62.89,64.98,1739.14210369793,0
+PHGE.US,D,20240325,000000,68.4,68.4,63.137,64.22,614.75789418356,0
+PHGE.US,D,20240326,000000,62.89,66.139,62.89,63.783,1357.61578825183,0
+PHGE.US,D,20240327,000000,64.6,68.4,62.89,67.6554,1723.97368265895,0
+PHGE.US,D,20240328,000000,70.3,87.4,66.5,85.5,2436.82105043844,0
+PHGE.US,D,20240401,000000,81.833,83.6,72.39,77.805,2380.83683996251,0
+PHGE.US,D,20240402,000000,75.943,83.6,70.3,72.998,3439.6105232201403,0
+PHGE.US,D,20240403,000000,77.9,79.8,66.5,66.5,2163.51052436863,0
+PHGE.US,D,20240404,000000,74.1,74.1,68.4,72.2,2071.55262971455,0
+PHGE.US,D,20240405,000000,74.1,76,69.35,72.143,1598.9421038241103,0
+PHGE.US,D,20240408,000000,69.008,75.487,67.963,68.001,992.5999991066601,0
+PHGE.US,D,20240409,000000,68.4,70.11,65.55,66.69,621.36315733551,0
+PHGE.US,D,20240410,000000,68.4,68.4,64.885,64.885,778.30526245742,0
+PHGE.US,D,20240411,000000,64.41,64.581,58.995,61.807,700.52105200111,0
+PHGE.US,D,20240412,000000,66.5,66.5,58.9,59.85,382.38947334006,0
+PHGE.US,D,20240415,000000,60.61,62.833,57,57.019,844.52105187151,0
+PHGE.US,D,20240416,000000,57,57.342,50.825,53.257,988.1473675317201,0
+PHGE.US,D,20240417,000000,53.257,60.8002,51.775,53.219,688.44210464356,0
+PHGE.US,D,20240418,000000,53.181,58.9,52.953,56.202,622.8789468078301,0
+PHGE.US,D,20240419,000000,53.58,56.639,53.238,55.1,365.46842072371,0
+PHGE.US,D,20240422,000000,58.9,64.6,55.1,56.069,1026.13684118174,0
+PHGE.US,D,20240423,000000,62.7,66.5,57.0382,65.835,1163.39473579505,0
+PHGE.US,D,20240424,000000,65.835,66.5,59.85,64.581,664.8736836121401,0
+PHGE.US,D,20240425,000000,61.75,65.36,58.235,63.84,488.86842061265,0
+PHGE.US,D,20240426,000000,61.18,66.5,60.8,66.5,884.6526307827602,0
+PHGE.US,D,20240429,000000,64.505,76.304,63.84,72.162,2950.3631552394104,0
+PHGE.US,D,20240430,000000,73.53,94.81,66.557,91.01,5713.56315275253,0
+PHGE.US,D,20240501,000000,85.5,87.381,74.1,84.474,1631.4947353737602,0
+PHGE.US,D,20240502,000000,79.8,84.474,76.95,77.52,809.9052624289801,0
+PHGE.US,D,20240503,000000,76.95,83.562,72.9408,72.9408,786.9210519233501,0
+PHGE.US,D,20240506,000000,78.85,81.681,76,77.52,716.4578940920301,0
+PHGE.US,D,20240507,000000,81.51,81.51,70.3,76,815.68947295009,0
+PHGE.US,D,20240508,000000,75.62,76,67.64,70.034,1095.9684200662603,0
+PHGE.US,D,20240509,000000,68.4,75.81,64.733,68.4,262.4736839743,0
+PHGE.US,D,20240510,000000,71.25,71.25,64.619,67.374,207.77368402353,0
+PHGE.US,D,20240513,000000,60.04,67.355,60.04,64.638,797.21578875619,0
+PHGE.US,D,20240514,000000,66.5,68.4,63.479,65.74,167.03157879704,0
+PHGE.US,D,20240515,000000,68.115,68.4,65.664,65.664,231.59473663367004,0
+PHGE.US,D,20240516,000000,67.45,69.35,62.7,62.719,502.49473638986,0
+PHGE.US,D,20240517,000000,62.7,67.298,60.8,64.372,775.62105193352,0
+PHGE.US,D,20240520,000000,70.3,70.3,62.7,64.904,911.21578865359,0
+PHGE.US,D,20240521,000000,70.3,79.8,57.114,69.35,2368.74736628918,0
+PHGE.US,D,20240522,000000,69.35,71.82,63.65,67.83,935.56315705273,0
+PHGE.US,D,20240523,000000,68.134,68.134,62.7,65.512,368.69999966817005,0
+PHGE.US,D,20240524,000000,68.153,68.153,64.2295,64.6,430.20526277071,0
+PHGE.US,D,20240528,000000,68.4,73.91,62.909,68.419,1131.6052621394501,0
+PHGE.US,D,20240529,000000,67.944,73.15,66.5,66.5,938.41052547122,0
+PHGE.US,D,20240530,000000,68.4,93.1,64.809,79.42,7550.878940572631,0
+PHGE.US,D,20240531,000000,74.1,87.4,73.815,76,1582.84736699649,0
+PHGE.US,D,20240603,000000,76.95,79.8,75.924,76,431.37894698018005,0
+PHGE.US,D,20240604,000000,76,84.075,76,80.18,575.8947363238001,0
+PHGE.US,D,20240605,000000,83.239,83.239,76,79.42,642.19999942202,0
+PHGE.US,D,20240606,000000,76,78.546,70.319,70.319,1089.4473674405501,0
+PHGE.US,D,20240607,000000,68.59,73.416,66.5,66.633,800.43684138487,0
+PHGE.US,D,20240610,000000,66.633,70.3,64.79,66.481,327.00526286359,0
+PHGE.US,D,20240611,000000,64.79,66.5,64.6,64.6,341.6315786399,0
+PHGE.US,D,20240612,000000,66.5,67.4498,64.6,64.6,510.15789427770005,0
+PHGE.US,D,20240613,000000,62.7,66.5,62.7,64.6,276.58421027739,0
+PHGE.US,D,20240614,000000,62.7,66.5,61.94,64.6,542.83157845882,0
+PHGE.US,D,20240617,000000,66.5,67.317,60.8,62.7,734.7947361807901,0
+PHGE.US,D,20240618,000000,62.7,66.5,61.085,63.84,403.19473647923,0
+PHGE.US,D,20240620,000000,63.346,66.5,61.085,62.947,215.38947349036002,0
+PHGE.US,D,20240621,000000,65.36,66.5,61.693,63.232,303.67894709511,0
+PHGE.US,D,20240624,000000,64.049,66.481,60.629,61.37,428.2105259304,0
+PHGE.US,D,20240625,000000,64.03,66.443,59.85,63.061,477.09999957061,0
+PHGE.US,D,20240626,000000,66.5,66.5,59.09,64.6,245.73684188410002,0
+PHGE.US,D,20240627,000000,65.056,65.55,63.65,64.258,140.36842092630002,0
+PHGE.US,D,20240628,000000,62.681,66.5,62.681,63.859,298.76842078374005,0
+PHGE.US,D,20240701,000000,66.5,66.5,63.232,64.828,136.12631566696,0
+PHGE.US,D,20240702,000000,68.134,72.39,66.5,66.804,484.55263114285003,0
+PHGE.US,D,20240703,000000,68.97,70.3,63.4049,65.075,265.07368397196,0
+PHGE.US,D,20240705,000000,63.365,67.355,62.7,65.835,199.67368403082003,0
+PHGE.US,D,20240708,000000,65.74,66.5,61.37,62.719,289.04736816091,0
+PHGE.US,D,20240709,000000,61.427,64.6,61.427,63.745,255.49473661216,0
+PHGE.US,D,20240710,000000,63.745,73.416,62.7,68.97,1584.84736699469,0
+PHGE.US,D,20240711,000000,67.45,67.45,62.871,63.27,1531.25263020082,0
+PHGE.US,D,20240712,000000,64.201,65.398,62.7,64.6,464.49473642406,0
+PHGE.US,D,20240715,000000,66.5,68.248,61.75,64.6,573.2736836945801,0
+PHGE.US,D,20240716,000000,66.5,68.02,58.9,68.02,1537.5736828267102,0
+PHGE.US,D,20240717,000000,65.987,68.02,62.814,64.6,707.7947362050901,0
+PHGE.US,D,20240718,000000,64.6,64.6,59.09,60.8,364.82105230324004,0
+PHGE.US,D,20240719,000000,61.161,66.12,53.276,56.05,1013.6421043508801,0
+PHGE.US,D,20240722,000000,60.781,60.781,42.37,42.769,4924.71052188355,0
+PHGE.US,D,20240723,000000,50.103,50.103,42.085,43.7,2904.17368159677,0
+PHGE.US,D,20240724,000000,43.7,45.6,39.9,43.605,2311.93157686663,0
+PHGE.US,D,20240725,000000,43.757,43.757,41.99,43.32,1640.96315641787,0
+PHGE.US,D,20240726,000000,43.7,44.612,41.8,42.522,728.51052566013,0
+PHGE.US,D,20240729,000000,43.7,43.966,39.995,40.28,1700.45263004854,0
+PHGE.US,D,20240730,000000,40.28,42.104,36.1,36.86,3781.03683870233,0
+PHGE.US,D,20240731,000000,38,44.08,38,41.8,8058.794729589191,0
+PHGE.US,D,20240801,000000,42.655,42.655,36.879,38.76,3200.0578918567903,0
+PHGE.US,D,20240802,000000,37.601,37.601,34.086,35.625,4629.81052214896,0
+PHGE.US,D,20240805,000000,36.1,36.1,33.25,34.96,2481.72105039803,0
+PHGE.US,D,20240806,000000,35.91,36.48,34.219,35.131,2070.13684024214,0
+PHGE.US,D,20240807,000000,35.34,36.1,32.68,34.01,1196.0999989235102,0
+PHGE.US,D,20240808,000000,34.2,35.34,32.737,34.2,449.82631538463005,0
+PHGE.US,D,20240809,000000,34.2,36.1,33.82,36.1,895.7894728780001,0
+PHGE.US,D,20240812,000000,36.822,36.822,34.409,35.34,583.1315784225501,0
+PHGE.US,D,20240813,000000,35.606,36.347,34.2,34.884,281.54210500977,0
+PHGE.US,D,20240814,000000,34.865,36.1,34.542,34.96,2296.8947347749004,0
+PHGE.US,D,20240815,000000,36.1,36.1,29.203,30.913,6707.926309752341,0
+PHGE.US,D,20240816,000000,33.25,34.2,30.875,31.711,3285.95789177948,0
+PHGE.US,D,20240819,000000,32.3,32.3,26.144,29.64,4513.6421012008805,0
+PHGE.US,D,20240820,000000,30.4,30.4,26.828,28.12,3078.16315512439,0
+PHGE.US,D,20240821,000000,30.039,30.039,27.36,28.69,2447.0526293766,0
+PHGE.US,D,20240822,000000,29.45,29.64,24.719,25.764,4037.3473647874407,0
+PHGE.US,D,20240823,000000,28.291,28.291,25.08,26.106,3757.24736503953,0
+PHGE.US,D,20240826,000000,23.94,27.9281,21.9241,25.3574,10119.1052540507,0
+PHGE.US,D,20240827,000000,24.89,26.0281,23.18,23.7481,6327.999994304801,0
+PHGE.US,D,20240828,000000,23.56,30.7724,23.218,26.6,24751.6315566709,0
+PHGE.US,D,20240829,000000,26.6,26.6,23.37,23.94,12251.8947258154,0
+PHGE.US,D,20240830,000000,24.51,24.7,23.18,23.18,1718.9473668740002,0
+PHGE.US,D,20240903,000000,23.18,23.37,21.28,21.47,5842.999994741301,0
+PHGE.US,D,20240904,000000,21.09,22.23,21.09,21.85,3656.9999967087,0
+PHGE.US,D,20240905,000000,23.18,23.37,21.66,22.8,2057.2631560432,0
+PHGE.US,D,20240906,000000,23.37,23.37,22.4922,22.6119,1687.7368405863,0
+PHGE.US,D,20240909,000000,22.23,22.6081,20.9,21.394,4156.947364679801,0
+PHGE.US,D,20240910,000000,21.09,21.3389,19.95,20.52,2719.4210501841003,0
+PHGE.US,D,20240911,000000,20.14,20.52,18.62,18.81,2949.8421026083,0
+PHGE.US,D,20240912,000000,18.8119,20.4896,18.81,19.76,2326.5263136956,0
+PHGE.US,D,20240913,000000,19.95,21.09,18.62,18.8613,4960.9999955351,0
+PHGE.US,D,20240916,000000,19.57,19.57,17.86,18.7169,1552.9473670234001,0
+PHGE.US,D,20240917,000000,18.6143,19.76,18.145,19.38,1639.0526301038,0
+PHGE.US,D,20240918,000000,19,19.76,18.43,19.494,3734.9473650596,0
+PHGE.US,D,20240919,000000,20.14,20.33,19.76,20.045,1033.2631569648001,0
+PHGE.US,D,20240920,000000,19.57,20.9,19.38,19.38,2185.9999980326,0
+PHGE.US,D,20240923,000000,19.57,21.47,19.57,20.71,3530.7894705065,0
+PHGE.US,D,20240924,000000,21.28,21.66,20.52,21.66,1757.8421036811,0
+PHGE.US,D,20240925,000000,21.85,21.85,19.38,20.33,3246.0526286575,0
+PHGE.US,D,20240926,000000,19.95,20.52,19.5719,20.33,2797.4736816928003,0
+PHGE.US,D,20240927,000000,20.52,20.7081,19.95,20.045,1562.1578933309002,0
+PHGE.US,D,20240930,000000,20.159,20.71,19.285,19.38,1675.9473669127,0
+PHGE.US,D,20241001,000000,20.14,20.14,19,19.1881,3039.0526288438,0
+PHGE.US,D,20241002,000000,19.57,19.57,18.05,18.3901,1966.5263140196,0
+PHGE.US,D,20241003,000000,18.24,18.2419,16.758,17.7156,2545.9999977086,0
+PHGE.US,D,20241004,000000,17.48,18.639,17.2919,17.4477,1553.9473670225002,0
+PHGE.US,D,20241007,000000,17.67,17.8372,16.9299,17.0962,1574.9999985825002,0
+PHGE.US,D,20241008,000000,17.48,18.05,17.1,18.05,1508.7368407474,0
+PHGE.US,D,20241009,000000,18.1051,19.19,18.05,18.4262,1437.1578934434,0
+PHGE.US,D,20241010,000000,18.9587,18.9981,17.5085,17.6605,1436.0526302865,0
+PHGE.US,D,20241011,000000,17.7764,18.62,17.5085,18.3958,656.3684204619001,0
+PHGE.US,D,20241014,000000,18.1735,18.43,17.6092,18.43,601.3684205114,0
+PHGE.US,D,20241015,000000,17.86,18.7853,17.822,17.86,1048.5263148458,0
+PHGE.US,D,20241016,000000,17.955,18.62,17.5104,18.6105,2029.8947350152002,0
+PHGE.US,D,20241017,000000,18.43,19,17.8923,18.0481,1199.2631568154002,0
+PHGE.US,D,20241018,000000,18.7587,18.981,17.86,17.9303,970.1052622848001,0
+PHGE.US,D,20241021,000000,18.0557,18.62,17.7175,18.2837,1095.0526305934002,0
+PHGE.US,D,20241022,000000,18.05,18.981,17.7175,17.86,1829.8421036163002,0
+PHGE.US,D,20241023,000000,18.2837,19.38,17.005,17.2843,3197.8947339640004,0
+PHGE.US,D,20241024,000000,17.29,17.29,16.5319,16.9195,1509.5263144309001,0
+PHGE.US,D,20241025,000000,17.556,17.556,16.5091,16.7181,1806.7368404792,0
+PHGE.US,D,20241028,000000,16.435,17.0164,16.435,16.5984,1471.8421039385,0
+PHGE.US,D,20241029,000000,17.1874,17.1874,15.732,16.15,1396.4736829537,0
+PHGE.US,D,20241030,000000,17.005,17.005,15.01,15.2,1080.6315779748002,0
+PHGE.US,D,20241031,000000,15.105,15.96,13.87,14.63,2563.5263134823003,0
+PHGE.US,D,20241101,000000,14.63,14.63,13.186,13.8396,2017.9999981838,0
+PHGE.US,D,20241104,000000,13.3019,15.675,11.78,13.8415,6374.4210468946,0
+PHGE.US,D,20241105,000000,13.7465,14.63,13.7465,14.63,91110.36833905331,0
+PHGE.US,D,20241106,000000,13.87,14.82,12.3557,14.82,24192.789451910703,0
+PHGE.US,D,20241107,000000,14.3754,15.4318,13.4805,15.4261,4103.3684173596,0
+PHGE.US,D,20241108,000000,15.3482,15.3482,13.965,14.6623,1890.9999982981,0
+PHGE.US,D,20241111,000000,14.8733,15.0585,13.4577,14.0334,4800.8421009424,0
+PHGE.US,D,20241112,000000,14.06,14.7231,13.3057,14.6832,3270.8421023194,0
+PHGE.US,D,20241113,000000,14.2519,14.2519,12.7965,13.7541,3406.0526285135,0
+PHGE.US,D,20241114,000000,13.7579,14.9169,13.5375,14.25,2589.999997669,0
+PHGE.US,D,20241115,000000,13.8244,14.63,11.59,11.78,3970.0526280059003,0
+PHGE.US,D,20241118,000000,13.1043,14.0714,10.545,10.9573,4299.5789434988,0
+PHGE.US,D,20241119,000000,11.4,11.4,10.83,11.0124,2237.1578927234,0
+PHGE.US,D,20241120,000000,11.02,11.02,9.5779,9.671,5462.9473635044005,0
+PHGE.US,D,20241121,000000,10.336,10.336,9.12,9.3442,6597.5789414306,0
+PHGE.US,D,20241122,000000,10.5736,10.83,9.3651,10.3493,4630.0526274119,0
+PHGE.US,D,20241125,000000,9.6957,10.83,9.519,10.526,3785.8947334348004,0
+PHGE.US,D,20241126,000000,10.716,10.925,9.88,10.4348,2822.4736816703003,0
+PHGE.US,D,20241127,000000,11.7059,11.7078,10.45,11.4228,3459.3684179392003,0
+PHGE.US,D,20241129,000000,12.16,13.7266,11.97,13.4938,9101.999991808201,0
+PHGE.US,D,20241202,000000,13.8586,14.82,13.11,13.87,6848.2631517313,0
+PHGE.US,D,20241203,000000,14.25,14.2519,11.6242,11.875,5890.7368368036,0
+PHGE.US,D,20241204,000000,12.54,12.9941,11.875,12.0042,4821.8421009235,0
+PHGE.US,D,20241205,000000,13.8016,13.8016,11.875,12.293,1334.736840904,0
+PHGE.US,D,20241206,000000,12.92,14.63,11.2214,11.59,5505.6842055712,0
+PHGE.US,D,20241209,000000,12.749,13.661,11.4,11.97,4322.105259268,0
+PHGE.US,D,20241210,000000,12.35,13.11,11.9719,12.1999,1608.4210511840001,0
+PHGE.US,D,20241211,000000,12.1714,12.312,11.495,12.255,1400.9473671602002,0
+PHGE.US,D,20241212,000000,12.35,12.7072,11.875,11.9643,2245.9999979786003,0
+PHGE.US,D,20241213,000000,11.9719,12.2284,11.875,12.046,1704.2105247820002,0
+PHGE.US,D,20241216,000000,12.3595,12.8174,11.97,12.635,3740.7894703175,0
+PHGE.US,D,20241217,000000,12.8345,13.11,11.97,12.4089,800.8421045424001,0
+PHGE.US,D,20241218,000000,12.7281,12.7281,11.59,11.59,1079.1578937656,0
+PHGE.US,D,20241219,000000,11.59,11.8665,10.64,10.8186,5009.8421007543,0
+PHGE.US,D,20241220,000000,10.83,11.9681,10.7654,11.78,6198.7894681053,0
+PHGE.US,D,20241223,000000,11.7914,12.54,10.4453,10.45,9895.7368331991,0
+PHGE.US,D,20241224,000000,11.4,11.8731,10.1631,10.3303,6807.7368359783,0
+PHGE.US,D,20241226,000000,10.9877,12.1391,10.355,12.1391,8424.0526239973,0
+PHGE.US,D,20241227,000000,12.16,15.01,12.1391,14.1626,12084.526304913401,0
+PHGE.US,D,20241230,000000,14.25,14.82,12.369,13.2981,13092.2105145328,0
+PHGE.US,D,20241231,000000,13.775,14.2006,12.9219,13.8719,13242.263145976702,0
+PHGE.US,D,20250102,000000,14.82,15.713,13.9156,14.915,8094.263150609901,0
+PHGE.US,D,20250103,000000,15.5819,16.15,14.25,14.7155,9125.3684128398,0
+PHGE.US,D,20250106,000000,14.8333,15.0651,14.2519,14.6186,2378.0526294387,0
+PHGE.US,D,20250107,000000,15.2,15.2,14.25,15.0119,2744.4736817405,0
+PHGE.US,D,20250108,000000,14.6623,15.0556,13.3,14.0505,2845.6842079652,0
+PHGE.US,D,20250110,000000,14.0505,14.4856,13.68,14.4854,2378.2631557543,0
+PHGE.US,D,20250113,000000,14.9378,15.2,13.3,13.6876,3069.7368393425004,0
+PHGE.US,D,20250114,000000,14.25,14.63,13.6914,14.041,3593.5789441342004,0
+PHGE.US,D,20250115,000000,14.44,14.7471,13.6819,14.3431,2805.2631553700003,0
+PHGE.US,D,20250116,000000,14.5987,14.82,13.6819,14.44,1344.1052619482,0
+PHGE.US,D,20250117,000000,14.44,15.01,14.0657,14.5768,1677.6315774375,0
+PHGE.US,D,20250121,000000,15.105,15.1506,13.946,14.5236,2005.6315771423,0
+PHGE.US,D,20250122,000000,14.3108,14.4001,13.68,13.9593,1210.2105252266,0
+PHGE.US,D,20250123,000000,14.136,15.58,13.9574,15.2,1840.9999983431,0
+PHGE.US,D,20250124,000000,15.3919,15.58,15.2,15.58,875.5789465804,0
+PHGE.US,D,20250127,000000,15.5819,15.5819,14.5714,15.1981,1724.3684195007002,0
+PHGE.US,D,20250128,000000,15.5781,15.58,14.8219,14.8219,1480.0526302469002,0
+PHGE.US,D,20250129,000000,15.5724,15.5724,14.0505,14.6143,2118.2105244094,0
+PHGE.US,D,20250130,000000,15.428,15.4451,13.3,13.4083,1500.7894723335,0
+PHGE.US,D,20250131,000000,15.1829,15.1998,13.49,13.8491,1519.6842091586002,0
+PHGE.US,D,20250203,000000,14.763,14.763,13.68,13.965,990.2105254246001,0
+PHGE.US,D,20250204,000000,13.965,14.25,13.319,13.4824,880.8947360493,0
+PHGE.US,D,20250205,000000,13.4938,15.39,13.4919,13.893,1904.7368403910002,0
+PHGE.US,D,20250206,000000,14.06,15.2,13.9612,13.9669,514.7368416420001,0
+PHGE.US,D,20250207,000000,14.725,17.29,14.44,17.1,5811.210521085701,0
+PHGE.US,D,20250210,000000,17.48,18.81,16.9233,17.347,7756.1052561774,0
+PHGE.US,D,20250211,000000,16.91,17.67,16.5338,16.5338,3376.4210495928,0
+PHGE.US,D,20250212,000000,16.72,17.1,15.3959,17.1,4344.3684171427,0
+PHGE.US,D,20250213,000000,17.1095,17.594,16.3744,16.8872,2482.1578925029003,0
+PHGE.US,D,20250214,000000,17.347,17.86,16.359,17.765,1828.4736825649002,0
+PHGE.US,D,20250218,000000,17.8619,18.7188,16.9613,17.67,6616.421046676801,0
+PHGE.US,D,20250219,000000,17.3223,18.2818,16.9138,18.05,1508.3157881162,0
+PHGE.US,D,20250220,000000,18.05,18.05,16.53,17.3632,3309.6315759687004,0
+PHGE.US,D,20250221,000000,17.67,18.2172,17.385,18.2172,837.8947360880001,0
+PHGE.US,D,20250224,000000,18.7606,22.0571,17.7821,19.95,16701.578932337,0
+PHGE.US,D,20250225,000000,20.9,20.9,16.53,17.6814,6737.2631518312,0
+PHGE.US,D,20250226,000000,17.271,17.271,13.015,15.2,22481.5262955561,0
+PHGE.US,D,20250227,000000,14.63,14.63,12.92,12.9219,11710.684199986701,0
+PHGE.US,D,20250228,000000,13.3,13.3722,11.0542,11.8617,8123.3684137416,0
+PHGE.US,D,20250303,000000,12.331,14.63,11.6698,12.7053,11206.315779388,0
+PHGE.US,D,20250304,000000,12.654,12.8858,11.4,12.255,2914.6315763242,0
+PHGE.US,D,20250305,000000,12.54,13.091,11.9605,12.3101,2412.2631557237,0
+PHGE.US,D,20250306,000000,12.35,13.0682,11.4,11.9757,8884.0526235833,0
+PHGE.US,D,20250307,000000,11.9681,11.97,11.039,11.381,4224.8421014608,0
+PHGE.US,D,20250310,000000,11.21,11.21,10.469,11.153,4047.5789437256003,0
+PHGE.US,D,20250311,000000,11.172,11.21,10.64,11.21,2955.8421026029,0
+PHGE.US,D,20250312,000000,11.0675,11.21,10.64,10.9231,4358.684206603501,0
+PHGE.US,D,20250313,000000,10.849,11.9681,10.583,11.4532,3334.9473654196004,0
+PHGE.US,D,20250314,000000,11.59,11.6736,11.0428,11.4,796.8947361249001,0
+PHGE.US,D,20250317,000000,11.837,11.97,11.2119,11.59,2616.4210502768,0
+PHGE.US,D,20250318,000000,11.6527,11.78,11.0751,11.229,1174.6842094691,0
+PHGE.US,D,20250319,000000,11.6394,11.6394,11.3297,11.5577,331.78947338560005,0
+PHGE.US,D,20250320,000000,11.78,11.9871,11.59,11.97,1231.5263146811,0
+PHGE.US,D,20250321,000000,11.97,12.73,11.7439,12.198,4390.6315749958,0
+PHGE.US,D,20250324,000000,12.35,12.4279,11.5919,11.97,3298.9999970309004,0
+PHGE.US,D,20250325,000000,11.5919,11.78,10.83,11.1112,2931.6842078878003,0
+PHGE.US,D,20250326,000000,11.1074,11.894,9.69,9.88384,10434.7894642929,0
+PHGE.US,D,20250327,000000,10.091,10.64,9.5,10.6286,2320.5789452799,0
+PHGE.US,D,20250328,000000,10.45,11.096,9.88,10.811,2111.2631559946003,0
+PHGE.US,D,20250331,000000,9.69,11.02,9.31,10.5583,51848.1052164946,0
+PHGE.US,D,20250401,000000,10.5165,10.7825,9.063,9.367,8230.5789399609,0
+PHGE.US,D,20250402,000000,11.115,13.3,10.4519,11.951,74603.9999328564,0
+PHGE.US,D,20250403,000000,11.1701,11.761,10.6875,11.1302,9374.4736757735,0
+PHGE.US,D,20250404,000000,11.59,11.7572,10.4595,11.02,8892.7894656807,0
+PHGE.US,D,20250407,000000,10.7293,11.305,9.88,11.305,6178.9999944389,0
+PHGE.US,D,20250408,000000,11.3962,12.0232,10.1745,10.64,5622.105258098,0
+PHGE.US,D,20250409,000000,10.3474,11.2651,10.0719,10.6267,2891.2105237137002,0
+PHGE.US,D,20250410,000000,10.6267,10.9801,9.88,10.0491,6493.8947309976,0
+PHGE.US,D,20250411,000000,10.26,10.5479,9.88,10.222,8171.578940014,0
+PHGE.US,D,20250414,000000,10.26,10.8798,9.975,10.602,1627.6315774825,0
+PHGE.US,D,20250415,000000,10.26,10.6742,10.26,10.564,2315.5263137055003,0
+PHGE.US,D,20250416,000000,10.4899,10.6742,9.8933,10.2657,2421.3684188734,0
+PHGE.US,D,20250417,000000,10.1555,10.2657,9.8933,10.2543,1631.5263143211,0
+PHGE.US,D,20250421,000000,10.7787,10.7806,9.9066,10.3721,1868.7368404234,0
+PHGE.US,D,20250422,000000,10.3683,10.6894,9.8819,10.621,1289.6842093656,0
+PHGE.US,D,20250423,000000,10.7806,11.419,10.64,11.229,2316.8947347569,0
+PHGE.US,D,20250424,000000,10.83,11.78,10.792,11.6014,2141.4736822832,0
+PHGE.US,D,20250425,000000,11.685,12.0289,11.59,11.609,1739.5263142239,0
+PHGE.US,D,20250428,000000,11.5919,11.7287,11.0333,11.419,1957.0526298176,0
+PHGE.US,D,20250429,000000,11.4,11.97,11.0333,11.8142,1100.8421042724,0
+PHGE.US,D,20250430,000000,11.571,11.571,11.2366,11.571,2000.2631560945001,0
+PHGE.US,D,20250501,000000,11.4399,11.8085,10.659,11.02,4474.6315749202,0
+PHGE.US,D,20250502,000000,11.742,11.742,10.659,11.115,2998.7894709853003,0
+PHGE.US,D,20250505,000000,11.4019,11.7107,10.659,10.963,2032.9999981703002,0
+PHGE.US,D,20250506,000000,10.9022,10.9022,10.26,10.431,2672.5789449631,0
+PHGE.US,D,20250507,000000,11.02,11.0352,10.45,10.925,1968.5263140178001,0
+PHGE.US,D,20250508,000000,10.2619,10.8243,9.88,10.5849,5677.5263106797,0
+PHGE.US,D,20250509,000000,10.4025,11.1986,9.5304,9.804,17209.8420897743,0
+PHGE.US,D,20250512,000000,10.07,10.2942,9.7318,10.1707,2240.4736821941,0
+PHGE.US,D,20250513,000000,10.0263,10.3436,9.8838,10.165,2099.9473665311,0
+PHGE.US,D,20250514,000000,10.3797,10.5811,9.8857,10.3873,3362.9999969733003,0
+PHGE.US,D,20250515,000000,10.8357,11.02,10.0757,10.7103,3269.7368391625,0
+PHGE.US,D,20250516,000000,10.944,11.0198,10.0719,10.26,4960.157890272701,0
+PHGE.US,D,20250519,000000,10.2505,10.7614,9.5247,10.4918,4837.4736798568,0
+PHGE.US,D,20250520,000000,10.4918,10.5317,9.9769,10.3778,6708.2105202784005,0
+PHGE.US,D,20250521,000000,10.3778,10.3987,9.88,10.0852,2131.8947349234,0
+PHGE.US,D,20250527,000000,9.69,10.2562,9.4449,9.823,4053.4736805624,0
+PHGE.US,D,20250528,000000,9.5019,9.8059,9.3442,9.5,2414.210524143,0
+PHGE.US,D,20250530,000000,9.0269,9.6539,8.7609,9.31,4266.9999961597005,0
+PHGE.US,D,20250602,000000,9.4392,9.9218,8.55,9.9218,11447.368410750001,0
+PHGE.US,D,20250603,000000,9.6254,9.9199,9.3404,9.519,4341.4210487243,0
+PHGE.US,D,20250604,000000,9.7033,9.861,8.949,9.747,2009.3684192442001,0
+PHGE.US,D,20250605,000000,9.7831,9.7831,9.29054,9.31,3158.2105234734004,0
+PHGE.US,D,20250606,000000,9.367,10.2125,8.436,8.9129,36024.6841781041,0
+PHGE.US,D,20250609,000000,8.9281,9.0003,8.55,8.74,8069.4736769480005,0
+PHGE.US,D,20250610,000000,8.85721,8.85721,8.1719,8.55,9182.1578864729,0
+PHGE.US,D,20250611,000000,8.74,8.8046,8.265,8.36,6883.684204331001,0
+PHGE.US,D,20250612,000000,8.55,8.5785,7.79,7.98,13113.684198724,0
+PHGE.US,D,20250613,000000,8.1012,8.36,7.4993,7.771,15824.1578804951,0
+PHGE.US,D,20250616,000000,7.79,8.2023,7.5981,7.771,7129.1578883206,0
+PHGE.US,D,20250617,000000,7.7805,7.79,7.315,7.41,10504.263148440901,0
+PHGE.US,D,20250618,000000,7.7596,8.93,6.46,8.892,121246.9998908777,0
+PHGE.US,D,20250620,000000,9.5,9.69,8.892,9.6634,16124.4210381196,0
+PHGE.US,D,20250623,000000,9.0649,9.557,8.55,8.8388,5019.9999954820005,0
+PHGE.US,D,20250624,000000,9.481,9.5114,8.8369,9.291,2636.8947344689,0
+PHGE.US,D,20250625,000000,9.0402,9.5,8.7685,9.101,2139.9473664951,0
+PHGE.US,D,20250626,000000,9.4696,9.4696,8.55,8.55,5168.263153243301,0
+PHGE.US,D,20250627,000000,8.6697,8.93,8.31014,8.36,8839.947360465101,0
+PHGE.US,D,20250630,000000,8.55,9.12,8.1035,8.55,20480.7368236726,0
+PHGE.US,D,20250701,000000,8.8369,8.854,8.417,8.6469,4906.4210482158005,0
+PHGE.US,D,20250702,000000,8.759,9.4962,8.3353,8.36,8871.9999920152,0
+PHGE.US,D,20250703,000000,8.322,8.74473,7.8888,8.36,6157.1578891954005,0
+PHGE.US,D,20250707,000000,8.2479,8.74,8.189,8.36,3652.5263125022,0
+PHGE.US,D,20250708,000000,8.74,8.93,8.1681,8.17,18510.8420886034,0
+PHGE.US,D,20250709,000000,8.1149,8.3581,7.8508,7.98,13255.315777543901,0
+PHGE.US,D,20250710,000000,8.2061,8.227,7.6475,7.79,13187.421040762902,0
+PHGE.US,D,20250711,000000,7.79,8.0655,7.619,7.885,4604.1052590142,0
+PHGE.US,D,20250714,000000,14.1303,14.7117,7.6988,8.151,2816932.207991077,0
+PHGE.US,D,20250715,000000,7.41,7.9952,6.84,7.6,120137.10515503451,0
+PHGE.US,D,20250716,000000,7.2257,7.885,7.22,7.277,51878.7894269933,0
+PHGE.US,D,20250717,000000,7.41,7.771,7.1402,7.562,35371.894705007406,0
+PHGE.US,D,20250718,000000,7.562,7.695,7.353,7.5202,24994.789451188903,0
+PHGE.US,D,20250721,000000,7.619,8.075,7.5981,7.7938,32880.0526019869,0
+PHGE.US,D,20250722,000000,7.9496,8.265,7.79,8.1947,27651.157869850802,0
+PHGE.US,D,20250723,000000,8.1947,8.55,8.17,8.436,34293.3683901886,0
+PHGE.US,D,20250724,000000,8.436,8.645,8.0427,8.322,19508.3157719162,0
+PHGE.US,D,20250725,000000,8.1909,8.55,7.96632,8.1586,14214.894724048701,0
+PHGE.US,D,20250728,000000,8.17,8.3695,7.98,8.227,15755.526301609501,0
+PHGE.US,D,20250729,000000,8.1985,8.2954,7.676,7.847,10682.526306175201,0
+PHGE.US,D,20250730,000000,7.79,7.9477,7.4955,7.752,7403.3157828107005,0
+PHGE.US,D,20250731,000000,7.6,7.6931,7.1839,7.4005,15353.4736703924,0
+PHGE.US,D,20250801,000000,7.41,7.6931,7.22,7.5335,13967.631566376502,0
+PHGE.US,D,20250804,000000,7.5335,8.2099,7.4841,8.2099,19094.2631407099,0
+PHGE.US,D,20250805,000000,7.8356,8.55,7.6,8.265,1067758.2095653336,0
+PHGE.US,D,20250806,000000,11.4076,13.7028,9.3955,12.35,10489256.043191249,0
+PHGE.US,D,20250807,000000,11.5938,12.2873,10.2144,11.2841,602390.052089428,0
+PHGE.US,D,20250808,000000,8.6279,10.0586,8.5785,9.02595,239550.3155738784,0
+PHGE.US,D,20250811,000000,8.892,10.8965,8.892,10.45,147349.42092001712,0
+PHGE.US,D,20250812,000000,10.45,11.1616,9.9503,10.678,96336.52622908661,0
+PHGE.US,D,20250813,000000,11.21,11.2727,9.082,9.4297,140001.1577687358,0
+PHGE.US,D,20250814,000000,9.3898,9.8876,9.348,9.5589,50726.4736385567,0
+PHGE.US,D,20250815,000000,9.557,10.8205,9.462,10.602,64279.3157316223,0
+PHGE.US,D,20250818,000000,10.0168,10.4196,9.6919,9.918,33421.4736541312,0
+PHGE.US,D,20250819,000000,9.025,10.4576,8.9908,10.412,58752.0525787021,0
+PHGE.US,D,20250820,000000,10.0871,10.3246,9.69,9.88,18524.6315622752,0
+PHGE.US,D,20250821,000000,9.6064,10.5545,9.6026,10.2809,25525.315766500902,0
+PHGE.US,D,20250822,000000,9.975,10.64,9.88,10.3892,26196.6315553704,0
+PHGE.US,D,20250825,000000,10.8243,10.83,10.2809,10.4519,33037.1578650034,0
+PHGE.US,D,20250826,000000,10.5982,10.83,10.1422,10.602,21609.2631384464,0
+PHGE.US,D,20250827,000000,10.5241,10.6001,10.165,10.3265,10106.2631487991,0
+PHGE.US,D,20250828,000000,10.184,10.7236,9.9465,10.4139,11889.894726141201,0
+PHGE.US,D,20250829,000000,10.45,10.545,9.9427,10.2543,6771.5263096951,0
+PHGE.US,D,20250902,000000,10.07,10.6381,10.07,10.621,22263.2631378578,0
+PHGE.US,D,20250903,000000,10.374,10.6191,9.31,10.0928,18710.4736673711,0
+PHGE.US,D,20250904,000000,9.7052,9.88,9.5589,9.8268,9614.1578860841,0
+PHGE.US,D,20250905,000000,9.88,9.9009,9.69,9.823,10201.1052539769,0
+PHGE.US,D,20250908,000000,9.7983,9.88,9.405,9.4886,18197.5262994117,0
+PHGE.US,D,20250909,000000,9.1599,9.3651,8.8369,9.2511,17894.6841944211,0
+PHGE.US,D,20250910,000000,8.8977,9.1599,8.5728,8.797,18264.210509878,0
+PHGE.US,D,20250911,000000,8.8673,9.6843,8.74,9.6691,22311.368400972402,0
+PHGE.US,D,20250912,000000,9.5209,9.61639,8.683,9.0193,19498.8947192931,0
+PHGE.US,D,20250915,000000,9.1922,9.405,8.8407,9.2511,8272.3157820286,0
+PHGE.US,D,20250916,000000,9.063,9.31,8.9452,9.2435,6612.105257207,0
+PHGE.US,D,20250917,000000,9.1086,9.595,9.0155,9.253,10053.9999909514,0
+PHGE.US,D,20250918,000000,9.253,9.69,9.2511,9.6672,17509.1578789786,0
+PHGE.US,D,20250919,000000,9.69,10.203,9.69,10.184,16732.4210375724,0
+PHGE.US,D,20250922,000000,10.184,10.26,9.9579,10.165,19133.9999827794,0
+PHGE.US,D,20250923,000000,10.0681,10.4405,9.88,10.0472,11955.4736734506,0
+PHGE.US,D,20250924,000000,10.279,10.3303,9.8838,10.07,9243.4736758914,0
+PHGE.US,D,20250925,000000,9.9009,10.07,9.5,9.88,10126.31578036,0
+PHGE.US,D,20250926,000000,9.8534,10.165,9.481,9.937,12765.421041142701,0
+PHGE.US,D,20250929,000000,9.937,10.07,9.69,10.07,9903.0526226662,0
+PHGE.US,D,20250930,000000,9.8686,10.07,9.7489,9.975,7993.052624385201,0
+PHGE.US,D,20251001,000000,9.9693,10.26,9.006,9.025,16535.526300907502,0
+PHGE.US,D,20251002,000000,9.7527,9.88,9.5741,9.88,8664.8420974648,0
+PHGE.US,D,20251003,000000,9.87905,10.0567,9.5,9.842,18400.7894571235,0
+PHGE.US,D,20251006,000000,9.8439,10.5982,9.4468,10.431,57074.894685474705,0
+PHGE.US,D,20251007,000000,10.83,11.3126,10.2828,10.811,62064.0525757213,0
+PHGE.US,D,20251008,000000,10.6381,11.3031,10.279,11.02,20014.9473504076,0
+PHGE.US,D,20251009,000000,10.9592,11.9928,10.9592,11.7743,36003.157862334,0
+PHGE.US,D,20251010,000000,11.9643,12.065,10.83,11.1017,18622.4210358714,0
+PHGE.US,D,20251013,000000,12.0004,12.293,11.0219,11.495,18472.5789307431,0
+PHGE.US,D,20251014,000000,11.495,12.16,11.1112,11.97,15582.263143870701,0
+PHGE.US,D,20251015,000000,11.97,12.2879,11.7724,11.8503,15339.7894598784,0
+PHGE.US,D,20251016,000000,11.78,11.97,10.8775,11.2233,15238.2631441803,0
+PHGE.US,D,20251017,000000,11.4,11.8987,10.83,11.191,15208.4736705229,0
+PHGE.US,D,20251020,000000,10.5336,11.457,10.279,11.2822,30320.8420779744,0
+PHGE.US,D,20251021,000000,11.191,11.3962,10.9079,11.134,14122.789460973701,0
+PHGE.US,D,20251022,000000,11.077,11.077,10.4101,10.602,14395.263144939001,0
+PHGE.US,D,20251023,000000,11.02,11.875,10.6875,10.9193,16051.947353974301,0
+PHGE.US,D,20251024,000000,10.9991,11.1815,10.8319,11.02,17764.421036643602,0
+PHGE.US,D,20251027,000000,11.2081,11.457,11.0447,11.115,10678.2631482843,0
+PHGE.US,D,20251028,000000,11.2043,11.514,10.83,10.9744,34211.3157586835,0
+PHGE.US,D,20251029,000000,10.9744,11.1302,10.07,10.3873,13947.052619026601,0
+PHGE.US,D,20251030,000000,10.6514,10.6514,9.766,10.2182,11089.3684110722,0
+PHGE.US,D,20251031,000000,10.45,10.5545,9.386,9.386,13234.9999880885,0
+PHGE.US,D,20251103,000000,9.5988,9.5988,8.93568,9.2777,15871.631564662901,0
+PHGE.US,D,20251104,000000,8.6773,8.873,7.3226,7.714,1078299.6306084779,0
+PHGE.US,D,20251105,000000,7.6475,7.942,7.41,7.866,75302.8420374906,0
+PHGE.US,D,20251106,000000,7.86602,7.98,7.315,7.41,43368.3683820211,0
+PHGE.US,D,20251107,000000,7.41,7.7311,7.315,7.657,37286.368387494906,0
+PHGE.US,D,20251110,000000,7.752,8.1225,7.429,7.429,40788.8947001321,0
+PHGE.US,D,20251111,000000,7.6741,7.923,7.2238,7.2865,65669.4209935291,0
+PHGE.US,D,20251112,000000,7.4974,7.942,7.03,7.1497,66943.68415027701,0
+PHGE.US,D,20251113,000000,7.3568,7.3587,6.5721,6.65,61516.7894183191,0
+PHGE.US,D,20251114,000000,6.7089,7.1459,6.5949,7.1459,83231.57887246,0
+PHGE.US,D,20251117,000000,6.3631,6.688,5.8653,6.0116,67900.9473073102,0
+PHGE.US,D,20251118,000000,5.9907,6.0116,5.32,5.3713,43502.4736450583,0
+PHGE.US,D,20251119,000000,5.5005,5.5005,4.7823,5.092,60302.157840464904,0
+PHGE.US,D,20251120,000000,5.2991,5.6031,5.13,5.225,40014.9473324076,0
+PHGE.US,D,20251121,000000,5.415,5.51,4.655,4.845,53760.7894252995,0
+PHGE.US,D,20251124,000000,5.1832,5.5328,4.959,5.4853,58418.947315844,0
+PHGE.US,D,20251125,000000,5.4222,5.95,4.89,5.78,123564,0
+PHGE.US,D,20251126,000000,5.2877,5.47,4.6621,4.7,102164,0
+PHGE.US,D,20251128,000000,4.6384,4.6384,4.1,4.36,55891,0
+PHGE.US,D,20251201,000000,4.2501,4.33,4.1417,4.23,68472,0
+PHGE.US,D,20251202,000000,4.42,4.91,4.24,4.7,112917,0
+PHGE.US,D,20251203,000000,4.51,4.6999,4.42,4.51,48756,0
+PHGE.US,D,20251204,000000,4.81,4.81,4.47,4.77,26925,0
+PHGE.US,D,20251205,000000,4.91,6.03,4.8,5.17,175201,0
+PHGE.US,D,20251208,000000,3.1,3.9684,2.9201,3.26,804495,0
+PHGE.US,D,20251209,000000,3.19,3.25,2.31,2.44,260227,0
+PHGE.US,D,20251210,000000,2.478,2.8399,2.4,2.75,122559,0
+PHGE.US,D,20251211,000000,2.6455,2.85,2.45,2.45,108679,0
+PHGE.US,D,20251212,000000,2.39,2.535,2.22,2.28,140892,0
+PHGE.US,D,20251215,000000,2.27,2.27,1.59,1.73,134744,0
+PHGE.US,D,20251216,000000,1.68,1.7829,1.5004,1.55,92372,0
+PHGE.US,D,20251217,000000,1.59,1.7493,1.56,1.71,71863,0
+PHGE.US,D,20251218,000000,1.7189,1.91,1.7,1.88,70555,0
+PHGE.US,D,20251219,000000,1.8801,2.2299,1.86,2.13,93223,0
+PHGE.US,D,20251222,000000,2.0979,2.28,2.05,2.19,51476,0
+PHGE.US,D,20251223,000000,2.1469,2.35,2.02,2.07,61103,0
+PHGE.US,D,20251224,000000,2.0738,2.09,1.96,2,30169,0
+PHGE.US,D,20251226,000000,2.02,2.16,1.92,1.93,46470,0
+PHGE.US,D,20251229,000000,2.03,2.1252,1.9007,2,95861,0
+PHGE.US,D,20251230,000000,2.02,2.0699,1.86,1.86,59587,0
+PHGE.US,D,20251231,000000,1.81,1.935,1.81,1.87,38110,0
+PHGE.US,D,20260102,000000,1.9,2.14,1.87,2.14,34373,0
+PHGE.US,D,20260105,000000,2.1758,2.28,2.15,2.26,30466,0
+PHGE.US,D,20260106,000000,2.17,2.22,2.0662,2.22,49103,0
+PHGE.US,D,20260107,000000,2.21,2.22,2.1574,2.16,29011,0
+PHGE.US,D,20260108,000000,2.15,2.24,2.1001,2.24,31187,0
+PHGE.US,D,20260109,000000,2.25,2.28,2.07,2.28,60893,0
+PHGE.US,D,20260112,000000,2.28,2.3,2.2,2.25,42090,0
+PHGE.US,D,20260113,000000,2.2553,2.281,2.15,2.27,19358,0
+PHGE.US,D,20260114,000000,2.28,2.7,2.28,2.64,82966,0
+PHGE.US,D,20260115,000000,2.6,2.66,2.5,2.61,34842,0
+PHGE.US,D,20260116,000000,2.62,2.68,2.56,2.68,20233,0
+PHGE.US,D,20260120,000000,2.62,2.9608,2.5,2.75,56744,0
+PHGE.US,D,20260121,000000,2.7885,3.2,2.7885,3.06,61492,0
+PHGE.US,D,20260122,000000,3.02,3.82,2.9201,3.57,137054,0
+PHGE.US,D,20260123,000000,3.535,5.5,3.5,4.01,629197,0
+PHGE.US,D,20260126,000000,4,4.3825,3.89,4.1,16954304,0
+PHGE.US,D,20260127,000000,5.93,7.95,5.74,6.95,37738208,0
+PHGE.US,D,20260128,000000,6.53,6.79,5.25,6.58,1101121,0
+PHGE.US,D,20260129,000000,5.975,8.5,5.94,7.05,1075232,0
+PHGE.US,D,20260130,000000,7.0299,7.2999,5.62,5.72,213959,0
+PHGE.US,D,20260202,000000,5.7925,6.6769,5.73,6.23,145148,0
+PHGE.US,D,20260203,000000,6.21,6.38,5.6,5.71,98366,0
+PHGE.US,D,20260204,000000,5.62,5.62,4.99,5.29,97756,0
+PHGE.US,D,20260205,000000,5.09,5.1,4.5413,4.56,88358,0
+PHGE.US,D,20260206,000000,4.65,4.77,3.93,3.93,62244,0
+PHGE.US,D,20260209,000000,3.71,4.94,3.49,4.53,157591,0
+PHGE.US,D,20260210,000000,4.63,6.72,4.54,6.54,440105,0
+PHGE.US,D,20260211,000000,6.795,6.85,5.2,5.63,199771,0
+PHGE.US,D,20260212,000000,5.45,6.8237,5.4101,6.4,132966,0
+PHGE.US,D,20260213,000000,6.13,6.3899,5.92,6.13,48429,0
+PHGE.US,D,20260217,000000,6.037,6.1298,5.2,5.9,67839,0
+PHGE.US,D,20260218,000000,5.88,5.925,5.25,5.4499,57124,0
diff --git a/daily/us/nysemkt stocks/plag.us.txt b/daily/us/nysemkt stocks/plag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29732eb59992bf8b347cb96ce3f283ed36831c1c
--- /dev/null
+++ b/daily/us/nysemkt stocks/plag.us.txt	
@@ -0,0 +1,4447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLAG.US,D,20060113,000000,8620,8620,8620,8620,0.1,0
+PLAG.US,D,20061117,000000,9030,9030,9030,9030,0.1,0
+PLAG.US,D,20070427,000000,4187.5,9030,4187.5,4187.5,1,0
+PLAG.US,D,20070430,000000,8620,8620,7800,7800,1,0
+PLAG.US,D,20070501,000000,7800,7800,7800,7800,0.6,0
+PLAG.US,D,20070502,000000,4597.5,4597.5,4515,4515,0.1,0
+PLAG.US,D,20070504,000000,4515,4515,4515,4515,0,0
+PLAG.US,D,20070508,000000,4515,4515,4187.5,4515,0.6,0
+PLAG.US,D,20070509,000000,3695,3695,3285,3285,1.2,0
+PLAG.US,D,20070510,000000,4187.5,4187.5,2872.5,2872.5,1.2,0
+PLAG.US,D,20070511,000000,2872.5,2872.5,2052.5,2052.5,2.1,0
+PLAG.US,D,20070517,000000,2052.5,2052.5,2052.5,2052.5,2.3,0
+PLAG.US,D,20070518,000000,2052.5,2052.5,2052.5,2052.5,0.6,0
+PLAG.US,D,20070523,000000,2462.5,2462.5,2462.5,2462.5,0.6,0
+PLAG.US,D,20070524,000000,3285,3285,3285,3285,1.2,0
+PLAG.US,D,20070525,000000,3695,3695,3695,3695,5.5,0
+PLAG.US,D,20070529,000000,3695,3695,3695,3695,0.6,0
+PLAG.US,D,20070530,000000,3695,3695,3695,3695,2.4,0
+PLAG.US,D,20070531,000000,3695,3695,3695,3695,2.4,0
+PLAG.US,D,20070604,000000,2872.5,2872.5,2872.5,2872.5,2.4,0
+PLAG.US,D,20070605,000000,3285,3695,3285,3285,9.1,0
+PLAG.US,D,20070606,000000,3695,3695,3695,3695,4.3,0
+PLAG.US,D,20070607,000000,3695,3695,3695,3695,2.4,0
+PLAG.US,D,20070611,000000,4022.5,4515,3285,3285,7.8,0
+PLAG.US,D,20070612,000000,4105,4105,2955,3612.5,1,0
+PLAG.US,D,20070613,000000,3695,3695,3612.5,3695,2.4,0
+PLAG.US,D,20070614,000000,3695,3695,3695,3695,1.4,0
+PLAG.US,D,20070615,000000,3285,3285,3285,3285,0.1,0
+PLAG.US,D,20070618,000000,3285,3695,3285,3695,1.8,0
+PLAG.US,D,20070619,000000,3777.5,3777.5,2872.5,3777.5,2.1,0
+PLAG.US,D,20070620,000000,2545,2627.5,2462.5,2627.5,4.3,0
+PLAG.US,D,20070626,000000,2300,2300,2300,2300,0,0
+PLAG.US,D,20070629,000000,2627.5,2627.5,2627.5,2627.5,0.6,0
+PLAG.US,D,20070702,000000,2462.5,2462.5,2462.5,2462.5,0.6,0
+PLAG.US,D,20070710,000000,2462.5,2627.5,2135,2135,3.1,0
+PLAG.US,D,20070711,000000,2135,2135,2052.5,2052.5,4.9,0
+PLAG.US,D,20070717,000000,1642.5,1642.5,1642.5,1642.5,3,0
+PLAG.US,D,20070718,000000,1805,1805,1805,1805,2.4,0
+PLAG.US,D,20070724,000000,1642.5,1642.5,1642.5,1642.5,0.3,0
+PLAG.US,D,20070817,000000,1750,1750,1750,1750,10,0
+PLAG.US,D,20070824,000000,2250,2250,2250,2250,0.4,0
+PLAG.US,D,20070829,000000,1750,1750,1750,1750,2,0
+PLAG.US,D,20070907,000000,1000,1725,1000,1725,9.1,0
+PLAG.US,D,20071022,000000,750,750,750,750,1,0
+PLAG.US,D,20071023,000000,1725,2000,1725,2000,4,0
+PLAG.US,D,20080131,000000,2502.5,2502.5,2377.5,2377.5,0.8,0
+PLAG.US,D,20080221,000000,575,2250,575,2250,43.9,0
+PLAG.US,D,20080222,000000,2000,2250,1900,1975,206.8,0
+PLAG.US,D,20080225,000000,2000,2187.5,2000,2000,65.9,0
+PLAG.US,D,20080226,000000,2000,2250,2000,2250,43.6,0
+PLAG.US,D,20080228,000000,2000,2250,2000,2250,24.8,0
+PLAG.US,D,20080304,000000,2000,2250,2000,2250,26,0
+PLAG.US,D,20080305,000000,2000,2500,2000,2250,22,0
+PLAG.US,D,20080306,000000,2250,2252.5,2250,2252.5,8,0
+PLAG.US,D,20080307,000000,2500,2750,2500,2750,7.2,0
+PLAG.US,D,20080311,000000,3000,5000,3000,5000,54,0
+PLAG.US,D,20080312,000000,5000,5000,4750,4875,12,0
+PLAG.US,D,20080314,000000,5000,5000,5000,5000,4.8,0
+PLAG.US,D,20080317,000000,5250,5250,5250,5250,0.8,0
+PLAG.US,D,20080318,000000,5000,5750,5000,5750,18.7,0
+PLAG.US,D,20080319,000000,5000,5000,5000,5000,0.4,0
+PLAG.US,D,20080320,000000,5750,6000,5750,5750,7.6,0
+PLAG.US,D,20080324,000000,5000,5000,5000,5000,0.5,0
+PLAG.US,D,20080325,000000,5000,5000,5000,5000,6.7,0
+PLAG.US,D,20080326,000000,5000,5000,5000,5000,0.8,0
+PLAG.US,D,20080331,000000,4875,4875,4625,4625,4.8,0
+PLAG.US,D,20080402,000000,3750,4625,3750,4625,7.6,0
+PLAG.US,D,20080411,000000,4875,4875,4875,4875,0.4,0
+PLAG.US,D,20080416,000000,4875,4875,4875,4875,0.8,0
+PLAG.US,D,20080429,000000,3500,3750,2500,3750,897.2,0
+PLAG.US,D,20080430,000000,2882.5,4000,2882.5,3750,699.9,0
+PLAG.US,D,20080501,000000,2750,3750,2625,3750,202.3,0
+PLAG.US,D,20080502,000000,3500,3750,2750,3375,152.4,0
+PLAG.US,D,20080505,000000,2750,2750,2025,2575,278.3,0
+PLAG.US,D,20080506,000000,2375,2500,2250,2500,16,0
+PLAG.US,D,20080507,000000,2127.5,2127.5,1875,2000,268.2,0
+PLAG.US,D,20080508,000000,1877.5,1975,1725,1725,208.8,0
+PLAG.US,D,20080509,000000,1642.5,1642.5,1137.5,1375,1404.3,0
+PLAG.US,D,20080512,000000,1262.5,1262.5,912.5,1050,986.2,0
+PLAG.US,D,20080513,000000,1112.5,1125,950,1112.5,904.7,0
+PLAG.US,D,20080514,000000,1112.5,1162.5,962.5,962.5,440.8,0
+PLAG.US,D,20080515,000000,970,970,825,825,120.4,0
+PLAG.US,D,20080516,000000,825,900,825,900,99,0
+PLAG.US,D,20080519,000000,925,925,827.5,827.5,34.5,0
+PLAG.US,D,20080520,000000,827.5,830,725,750,321.2,0
+PLAG.US,D,20080521,000000,750,765,737.5,750,327.2,0
+PLAG.US,D,20080522,000000,750,760,750,750,220,0
+PLAG.US,D,20080523,000000,750,760,750,760,78.4,0
+PLAG.US,D,20080527,000000,750,750,750,750,0.4,0
+PLAG.US,D,20080528,000000,745,812.5,745,790,288,0
+PLAG.US,D,20080529,000000,787.5,787.5,752.5,752.5,51.2,0
+PLAG.US,D,20080530,000000,752.5,752.5,737.5,737.5,60,0
+PLAG.US,D,20080602,000000,737.5,737.5,725,725,36,0
+PLAG.US,D,20080603,000000,715,720,560,575,925.2,0
+PLAG.US,D,20080604,000000,562.5,575,462.5,500,778.2,0
+PLAG.US,D,20080605,000000,500,612.5,487.5,545,513.5,0
+PLAG.US,D,20080606,000000,562.5,562.5,537.5,550,46.9,0
+PLAG.US,D,20080609,000000,550,550,502.5,537.5,54.7,0
+PLAG.US,D,20080610,000000,537.5,550,537.5,550,48,0
+PLAG.US,D,20080611,000000,550,550,525,525,22,0
+PLAG.US,D,20080612,000000,525,537.5,525,537.5,32,0
+PLAG.US,D,20080613,000000,537.5,537.5,537.5,537.5,24,0
+PLAG.US,D,20080616,000000,537.5,550,537.5,550,42,0
+PLAG.US,D,20080617,000000,550,650,550,625,30,0
+PLAG.US,D,20080618,000000,640,675,625,625,88.4,0
+PLAG.US,D,20080619,000000,635,770,625,725,297,0
+PLAG.US,D,20080620,000000,750,770,737.5,762.5,694,0
+PLAG.US,D,20080623,000000,752.5,775,752.5,760,488.8,0
+PLAG.US,D,20080624,000000,770,787.5,755,787.5,206.8,0
+PLAG.US,D,20080625,000000,795,820,795,820,211.9,0
+PLAG.US,D,20080626,000000,800,817.5,800,815,140,0
+PLAG.US,D,20080627,000000,812.5,815,800,812.5,351.3,0
+PLAG.US,D,20080630,000000,817.5,817.5,807.5,812.5,490.1,0
+PLAG.US,D,20080701,000000,812.5,812.5,812.5,812.5,127.9,0
+PLAG.US,D,20080702,000000,810,812.5,762.5,800,174.8,0
+PLAG.US,D,20080703,000000,800,800,787.5,800,58.8,0
+PLAG.US,D,20080707,000000,787.5,787.5,737.5,775,134,0
+PLAG.US,D,20080708,000000,775,787.5,750,787.5,48.4,0
+PLAG.US,D,20080709,000000,787.5,787.5,787.5,787.5,8,0
+PLAG.US,D,20080710,000000,762.5,762.5,700,750,111.2,0
+PLAG.US,D,20080711,000000,737.5,775,737.5,750,14.4,0
+PLAG.US,D,20080714,000000,737.5,737.5,725,725,4,0
+PLAG.US,D,20080715,000000,725,725,675,725,5.5,0
+PLAG.US,D,20080717,000000,750,750,595,737.5,58.8,0
+PLAG.US,D,20080718,000000,725,737.5,725,737.5,10,0
+PLAG.US,D,20080721,000000,737.5,737.5,737.5,737.5,1.1,0
+PLAG.US,D,20080725,000000,725,737.5,725,737.5,21.6,0
+PLAG.US,D,20080728,000000,707.5,725,707.5,725,22,0
+PLAG.US,D,20080729,000000,725,725,725,725,8,0
+PLAG.US,D,20080730,000000,675,750,675,750,43.6,0
+PLAG.US,D,20080731,000000,725,737.5,725,737.5,59.2,0
+PLAG.US,D,20080804,000000,725,725,725,725,0.4,0
+PLAG.US,D,20080805,000000,687.5,737.5,687.5,737.5,12.8,0
+PLAG.US,D,20080806,000000,787.5,787.5,725,725,104,0
+PLAG.US,D,20080808,000000,687.5,700,687.5,687.5,24,0
+PLAG.US,D,20080812,000000,662.5,700,625,687.5,101.9,0
+PLAG.US,D,20080813,000000,700,700,700,700,6,0
+PLAG.US,D,20080814,000000,712.5,725,677.5,725,17.6,0
+PLAG.US,D,20080815,000000,737.5,737.5,662.5,705,141.6,0
+PLAG.US,D,20080820,000000,675,687.5,662.5,687.5,28,0
+PLAG.US,D,20080821,000000,675,675,650,650,18,0
+PLAG.US,D,20080827,000000,675,675,675,675,52.4,0
+PLAG.US,D,20080828,000000,675,675,657.5,675,81.6,0
+PLAG.US,D,20080902,000000,675,675,675,675,3.4,0
+PLAG.US,D,20080903,000000,675,675,662.5,662.5,13.2,0
+PLAG.US,D,20080904,000000,650,650,625,625,24,0
+PLAG.US,D,20080905,000000,625,675,575,625,133.1,0
+PLAG.US,D,20080908,000000,615,675,562.5,675,70.4,0
+PLAG.US,D,20080909,000000,600,600,587.5,587.5,26,0
+PLAG.US,D,20080910,000000,577.5,587.5,577.5,577.5,41.2,0
+PLAG.US,D,20080911,000000,577.5,600,577.5,577.5,6,0
+PLAG.US,D,20080912,000000,562.5,575,562.5,562.5,28,0
+PLAG.US,D,20080915,000000,575,575,575,575,7.2,0
+PLAG.US,D,20080916,000000,587.5,587.5,550,587.5,15.2,0
+PLAG.US,D,20080919,000000,575,600,540,575,125.1,0
+PLAG.US,D,20080923,000000,575,575,575,575,4,0
+PLAG.US,D,20080924,000000,565,565,550,550,3.9,0
+PLAG.US,D,20080925,000000,550,550,550,550,0.4,0
+PLAG.US,D,20080926,000000,562.5,562.5,562.5,562.5,13.6,0
+PLAG.US,D,20080929,000000,527.5,527.5,525,525,24.4,0
+PLAG.US,D,20080930,000000,525,525,525,525,10,0
+PLAG.US,D,20081001,000000,515,520,500,520,13.1,0
+PLAG.US,D,20081002,000000,505,505,505,505,2.8,0
+PLAG.US,D,20081003,000000,537.5,537.5,537.5,537.5,8,0
+PLAG.US,D,20081006,000000,500,507.5,350,375,107.6,0
+PLAG.US,D,20081007,000000,352.5,352.5,287.5,287.5,30,0
+PLAG.US,D,20081008,000000,287.5,287.5,287.5,287.5,18,0
+PLAG.US,D,20081009,000000,287.5,287.5,225,225,42,0
+PLAG.US,D,20081010,000000,250,252.5,250,252.5,7.8,0
+PLAG.US,D,20081014,000000,250,315,187.5,250,66.3,0
+PLAG.US,D,20081016,000000,200,325,197.5,325,71.6,0
+PLAG.US,D,20081017,000000,197.5,350,197.5,230,96,0
+PLAG.US,D,20081020,000000,262.5,262.5,262.5,262.5,2,0
+PLAG.US,D,20081021,000000,252.5,252.5,252.5,252.5,4,0
+PLAG.US,D,20081022,000000,230,232.5,230,232.5,20,0
+PLAG.US,D,20081024,000000,197.5,225,197.5,225,79.2,0
+PLAG.US,D,20081027,000000,197.5,200,197.5,200,38,0
+PLAG.US,D,20081029,000000,200,212.5,200,212.5,92,0
+PLAG.US,D,20081030,000000,190,195,130,195,756.8,0
+PLAG.US,D,20081031,000000,147.5,187.5,147.5,170,436.3,0
+PLAG.US,D,20081103,000000,162.5,175,157.5,170,378,0
+PLAG.US,D,20081104,000000,187.5,192.5,182.5,190,464.9,0
+PLAG.US,D,20081105,000000,225,252.5,220,220,339.4,0
+PLAG.US,D,20081106,000000,207.5,220,187.5,220,4058.7,0
+PLAG.US,D,20081107,000000,237.5,275,237.5,250,740,0
+PLAG.US,D,20081110,000000,255,262.5,250,250,206.3,0
+PLAG.US,D,20081111,000000,255,255,227.5,250,143.2,0
+PLAG.US,D,20081113,000000,230,230,227.5,227.5,30.4,0
+PLAG.US,D,20081114,000000,252.5,252.5,252.5,252.5,23.2,0
+PLAG.US,D,20081117,000000,252.5,252.5,212.5,212.5,178,0
+PLAG.US,D,20081118,000000,212.5,212.5,195,197.5,605.8,0
+PLAG.US,D,20081119,000000,212.5,252.5,212.5,212.5,22.4,0
+PLAG.US,D,20081120,000000,212.5,212.5,187.5,187.5,30.4,0
+PLAG.US,D,20081121,000000,200,200,200,200,10,0
+PLAG.US,D,20081124,000000,200,200,192.5,197.5,468,0
+PLAG.US,D,20081125,000000,212.5,212.5,212.5,212.5,4,0
+PLAG.US,D,20081126,000000,212.5,237.5,200,237.5,40.9,0
+PLAG.US,D,20081128,000000,225,225,225,225,13.9,0
+PLAG.US,D,20081201,000000,225,225,225,225,10,0
+PLAG.US,D,20081202,000000,225,225,225,225,20.5,0
+PLAG.US,D,20081208,000000,252.5,252.5,252.5,252.5,0.8,0
+PLAG.US,D,20081209,000000,210,210,205,205,40.8,0
+PLAG.US,D,20081210,000000,252.5,252.5,252.5,252.5,8,0
+PLAG.US,D,20081215,000000,232.5,232.5,232.5,232.5,2.4,0
+PLAG.US,D,20081216,000000,237.5,252.5,237.5,250,12.4,0
+PLAG.US,D,20081229,000000,230,250,212.5,250,204,0
+PLAG.US,D,20081230,000000,262.5,265,247.5,265,493.2,0
+PLAG.US,D,20081231,000000,265,267.5,252.5,262.5,204.8,0
+PLAG.US,D,20090102,000000,252.5,267.5,252.5,267.5,7.6,0
+PLAG.US,D,20090105,000000,252.5,252.5,252.5,252.5,6,0
+PLAG.US,D,20090106,000000,267.5,287.5,260,287.5,86.8,0
+PLAG.US,D,20090107,000000,262.5,270,252.5,257.5,419,0
+PLAG.US,D,20090108,000000,255,255,225,245,1355.5,0
+PLAG.US,D,20090109,000000,212.5,237.5,195,220,140.9,0
+PLAG.US,D,20090112,000000,220,220,172.5,212.5,68.4,0
+PLAG.US,D,20090113,000000,212.5,212.5,212.5,212.5,44.4,0
+PLAG.US,D,20090114,000000,205,205,175,175,103.7,0
+PLAG.US,D,20090115,000000,200,200,180,200,19.6,0
+PLAG.US,D,20090116,000000,200,200,180,200,82,0
+PLAG.US,D,20090121,000000,200,200,180,200,64,0
+PLAG.US,D,20090122,000000,185,185,185,185,0.5,0
+PLAG.US,D,20090123,000000,200,200,200,200,166,0
+PLAG.US,D,20090126,000000,187.5,187.5,175,187.5,207.6,0
+PLAG.US,D,20090127,000000,175,180,175,180,30,0
+PLAG.US,D,20090128,000000,200,200,200,200,22,0
+PLAG.US,D,20090202,000000,187.5,187.5,187.5,187.5,0.8,0
+PLAG.US,D,20090206,000000,200,200,197.5,200,504.8,0
+PLAG.US,D,20090209,000000,200,200,200,200,20,0
+PLAG.US,D,20090210,000000,197.5,197.5,197.5,197.5,378.8,0
+PLAG.US,D,20090212,000000,195,195,187.5,187.5,35,0
+PLAG.US,D,20090213,000000,187.5,187.5,187.5,187.5,108,0
+PLAG.US,D,20090217,000000,187.5,187.5,187.5,187.5,7.2,0
+PLAG.US,D,20090218,000000,187.5,187.5,187.5,187.5,302,0
+PLAG.US,D,20090219,000000,187.5,187.5,187.5,187.5,63.6,0
+PLAG.US,D,20090223,000000,175,175,175,175,222.8,0
+PLAG.US,D,20090224,000000,175,175,175,175,65.6,0
+PLAG.US,D,20090303,000000,170,197.5,125,150,2894.7,0
+PLAG.US,D,20090304,000000,150,170,150,167.5,14.7,0
+PLAG.US,D,20090306,000000,175,175,140,140,68.4,0
+PLAG.US,D,20090309,000000,145,145,145,145,18.4,0
+PLAG.US,D,20090310,000000,162.5,200,137.5,175,433.7,0
+PLAG.US,D,20090311,000000,177.5,177.5,162.5,162.5,26,0
+PLAG.US,D,20090312,000000,150,150,150,150,146,0
+PLAG.US,D,20090313,000000,150,187.5,150,187.5,30,0
+PLAG.US,D,20090316,000000,175,175,175,175,50,0
+PLAG.US,D,20090317,000000,175,175,175,175,10,0
+PLAG.US,D,20090318,000000,175,175,162.5,162.5,100,0
+PLAG.US,D,20090319,000000,175,175,175,175,10,0
+PLAG.US,D,20090320,000000,200,200,200,200,20,0
+PLAG.US,D,20090323,000000,200,225,162.5,225,172.4,0
+PLAG.US,D,20090324,000000,175,175,175,175,54,0
+PLAG.US,D,20090325,000000,172.5,172.5,170,172.5,108,0
+PLAG.US,D,20090326,000000,187.5,200,187.5,200,20,0
+PLAG.US,D,20090327,000000,220,220,220,220,10,0
+PLAG.US,D,20090330,000000,187.5,210,187.5,210,20.4,0
+PLAG.US,D,20090331,000000,212.5,220,200,220,133.7,0
+PLAG.US,D,20090402,000000,220,242.5,212.5,225,305.2,0
+PLAG.US,D,20090403,000000,237.5,237.5,237.5,237.5,52,0
+PLAG.US,D,20090406,000000,237.5,250,237.5,250,322,0
+PLAG.US,D,20090407,000000,262.5,292.5,262.5,292.5,86,0
+PLAG.US,D,20090408,000000,282.5,300,262.5,300,108.1,0
+PLAG.US,D,20090409,000000,312.5,320,307.5,320,41.6,0
+PLAG.US,D,20090413,000000,337.5,375,337.5,362.5,112,0
+PLAG.US,D,20090414,000000,370,375,362.5,375,146.4,0
+PLAG.US,D,20090415,000000,362.5,362.5,325,362.5,222.5,0
+PLAG.US,D,20090416,000000,362.5,362.5,355,355,100,0
+PLAG.US,D,20090417,000000,367.5,367.5,352.5,352.5,7.6,0
+PLAG.US,D,20090420,000000,362.5,372.5,355,355,76,0
+PLAG.US,D,20090421,000000,355,355,345,345,10,0
+PLAG.US,D,20090422,000000,352.5,352.5,352.5,352.5,16,0
+PLAG.US,D,20090423,000000,362.5,362.5,300,300,31.2,0
+PLAG.US,D,20090424,000000,325,325,275,275,21.6,0
+PLAG.US,D,20090427,000000,275,300,275,300,34,0
+PLAG.US,D,20090428,000000,292.5,292.5,292.5,292.5,3.6,0
+PLAG.US,D,20090429,000000,297.5,300,297.5,300,8,0
+PLAG.US,D,20090430,000000,295,295,275,280,30,0
+PLAG.US,D,20090504,000000,275,295,237.5,295,58,0
+PLAG.US,D,20090505,000000,287.5,327.5,287.5,325,111.5,0
+PLAG.US,D,20090506,000000,337.5,337.5,325,325,6.6,0
+PLAG.US,D,20090507,000000,325,337.5,322.5,335,67.3,0
+PLAG.US,D,20090508,000000,335,350,325,350,55.2,0
+PLAG.US,D,20090511,000000,325,330,325,330,21.2,0
+PLAG.US,D,20090512,000000,325,325,325,325,2,0
+PLAG.US,D,20090513,000000,340,340,337.5,337.5,8.4,0
+PLAG.US,D,20090514,000000,300,305,300,305,38.4,0
+PLAG.US,D,20090515,000000,305,305,290,290,22,0
+PLAG.US,D,20090518,000000,287.5,297.5,287.5,297.5,92.9,0
+PLAG.US,D,20090519,000000,315,450,312.5,352.5,199.9,0
+PLAG.US,D,20090520,000000,362.5,437.5,362.5,417.5,322.8,0
+PLAG.US,D,20090521,000000,412.5,412.5,402.5,402.5,4,0
+PLAG.US,D,20090522,000000,412.5,412.5,385,385,7.6,0
+PLAG.US,D,20090526,000000,382.5,382.5,380,380,8.2,0
+PLAG.US,D,20090527,000000,390,417.5,390,417.5,46.2,0
+PLAG.US,D,20090528,000000,412.5,550,412.5,550,323.6,0
+PLAG.US,D,20090529,000000,500,562.5,500,562.5,200.4,0
+PLAG.US,D,20090601,000000,560,587.5,530,587.5,640.6,0
+PLAG.US,D,20090602,000000,575,587.5,562.5,562.5,129.2,0
+PLAG.US,D,20090603,000000,550,575,550,572.5,252,0
+PLAG.US,D,20090604,000000,550,572.5,550,562.5,54,0
+PLAG.US,D,20090605,000000,562.5,572.5,552.5,552.5,22,0
+PLAG.US,D,20090608,000000,555,600,555,595,378,0
+PLAG.US,D,20090609,000000,585,612.5,550,612.5,362,0
+PLAG.US,D,20090610,000000,625,650,625,637.5,230,0
+PLAG.US,D,20090611,000000,650,650,637.5,650,93.1,0
+PLAG.US,D,20090612,000000,650,650,627.5,627.5,210,0
+PLAG.US,D,20090615,000000,625,640,620,620,60,0
+PLAG.US,D,20090616,000000,620,620,597.5,597.5,74.8,0
+PLAG.US,D,20090617,000000,597.5,597.5,597.5,597.5,20,0
+PLAG.US,D,20090618,000000,635,635,635,635,2,0
+PLAG.US,D,20090619,000000,590,590,575,575,16,0
+PLAG.US,D,20090622,000000,565,565,542.5,547.5,150,0
+PLAG.US,D,20090623,000000,617.5,617.5,562.5,562.5,5.6,0
+PLAG.US,D,20090624,000000,612.5,612.5,607.5,607.5,5.5,0
+PLAG.US,D,20090625,000000,575,610,575,610,12,0
+PLAG.US,D,20090630,000000,587.5,632.5,577.5,610,301.3,0
+PLAG.US,D,20090701,000000,587.5,587.5,587.5,587.5,4,0
+PLAG.US,D,20090708,000000,600,600,592.5,592.5,32.7,0
+PLAG.US,D,20090709,000000,595,600,595,600,20,0
+PLAG.US,D,20090710,000000,612.5,612.5,612.5,612.5,84,0
+PLAG.US,D,20090713,000000,612.5,620,612.5,620,76,0
+PLAG.US,D,20090714,000000,620,625,620,625,232,0
+PLAG.US,D,20090715,000000,622.5,625,622.5,625,80.5,0
+PLAG.US,D,20090716,000000,600,600,600,600,2,0
+PLAG.US,D,20090720,000000,605,605,565,575,54.9,0
+PLAG.US,D,20090721,000000,575,575,575,575,408,0
+PLAG.US,D,20090722,000000,617.5,617.5,617.5,617.5,2,0
+PLAG.US,D,20090723,000000,617.5,617.5,575,612.5,112.7,0
+PLAG.US,D,20090724,000000,600,625,600,625,132,0
+PLAG.US,D,20090728,000000,625,650,625,650,92.4,0
+PLAG.US,D,20090729,000000,600,650,600,650,83.2,0
+PLAG.US,D,20090731,000000,675,777.5,650,777.5,396.7,0
+PLAG.US,D,20090803,000000,750,750,750,750,118.1,0
+PLAG.US,D,20090804,000000,725,725,725,725,3.3,0
+PLAG.US,D,20090805,000000,750,750,725,725,108,0
+PLAG.US,D,20090806,000000,725,725,725,725,20,0
+PLAG.US,D,20090810,000000,700,700,670,677.5,107.6,0
+PLAG.US,D,20090812,000000,650,750,637.5,750,44,0
+PLAG.US,D,20090813,000000,750,812.5,712.5,712.5,169.2,0
+PLAG.US,D,20090814,000000,712.5,712.5,650,662.5,18,0
+PLAG.US,D,20090817,000000,637.5,737.5,637.5,737.5,30.6,0
+PLAG.US,D,20090818,000000,650,650,650,650,42,0
+PLAG.US,D,20090821,000000,662.5,662.5,662.5,662.5,1.6,0
+PLAG.US,D,20090824,000000,650,650,637.5,637.5,12,0
+PLAG.US,D,20090825,000000,625,625,600,612.5,22.6,0
+PLAG.US,D,20090826,000000,612.5,650,575,650,20.7,0
+PLAG.US,D,20090827,000000,650,650,650,650,4,0
+PLAG.US,D,20090828,000000,712.5,712.5,662.5,675,40,0
+PLAG.US,D,20090901,000000,712.5,712.5,712.5,712.5,18.4,0
+PLAG.US,D,20090902,000000,712.5,712.5,712.5,712.5,4.7,0
+PLAG.US,D,20090903,000000,710,710,707.5,710,33.2,0
+PLAG.US,D,20090904,000000,750,762.5,710,725,490.2,0
+PLAG.US,D,20090908,000000,787.5,787.5,750,750,183.6,0
+PLAG.US,D,20090909,000000,747.5,747.5,475,687.5,387.8,0
+PLAG.US,D,20090910,000000,700,722.5,525,625,209.9,0
+PLAG.US,D,20090911,000000,680,680,615,645,96.1,0
+PLAG.US,D,20090914,000000,675,730,650,662.5,174.3,0
+PLAG.US,D,20090915,000000,602.5,662.5,600,615,155.7,0
+PLAG.US,D,20090916,000000,647.5,650,612.5,612.5,114.1,0
+PLAG.US,D,20090917,000000,637.5,637.5,617.5,625,36.4,0
+PLAG.US,D,20090918,000000,650,662.5,612.5,612.5,85.7,0
+PLAG.US,D,20090921,000000,605,680,587.5,587.5,231.2,0
+PLAG.US,D,20090922,000000,600,600,590,600,119.2,0
+PLAG.US,D,20090923,000000,625,662.5,600,627.5,245.3,0
+PLAG.US,D,20090924,000000,652.5,667.5,612.5,642.5,185.8,0
+PLAG.US,D,20090925,000000,700,712.5,625,670,527.7,0
+PLAG.US,D,20090928,000000,710,710,637.5,675,206,0
+PLAG.US,D,20090929,000000,700,700,675,682.5,67.8,0
+PLAG.US,D,20090930,000000,687.5,737.5,687.5,737.5,426,0
+PLAG.US,D,20091001,000000,742.5,750,690,700,319.8,0
+PLAG.US,D,20091002,000000,700,700,662.5,662.5,140.7,0
+PLAG.US,D,20091005,000000,665,707.5,665,700,41.6,0
+PLAG.US,D,20091006,000000,690,707.5,652.5,662.5,87.4,0
+PLAG.US,D,20091007,000000,680,687.5,662.5,662.5,98.1,0
+PLAG.US,D,20091008,000000,672.5,697.5,667.5,675,123.4,0
+PLAG.US,D,20091009,000000,682.5,712.5,670,685,275.7,0
+PLAG.US,D,20091012,000000,710,727.5,690,705,549.2,0
+PLAG.US,D,20091013,000000,712.5,737.5,687.5,700,211.2,0
+PLAG.US,D,20091014,000000,725,737.5,702.5,705,135.7,0
+PLAG.US,D,20091015,000000,717.5,750,712.5,747.5,567.5,0
+PLAG.US,D,20091016,000000,757.5,800,735,775,1767.6,0
+PLAG.US,D,20091019,000000,797.5,900,782.5,835,1658.4,0
+PLAG.US,D,20091020,000000,867.5,867.5,787.5,787.5,812.4,0
+PLAG.US,D,20091021,000000,775,842.5,737.5,740,737.5,0
+PLAG.US,D,20091022,000000,740,762.5,702.5,725,609.2,0
+PLAG.US,D,20091023,000000,747.5,775,725,752.5,417.2,0
+PLAG.US,D,20091026,000000,750,820,737.5,812.5,536.2,0
+PLAG.US,D,20091027,000000,862.5,862.5,757.5,792.5,140.5,0
+PLAG.US,D,20091028,000000,750,765,727.5,735,328.6,0
+PLAG.US,D,20091029,000000,742.5,775,620,672.5,1982.8,0
+PLAG.US,D,20091030,000000,687.5,700,650,652.5,330.8,0
+PLAG.US,D,20091102,000000,650,652.5,597.5,602.5,541.4,0
+PLAG.US,D,20091103,000000,612.5,612.5,582.5,597.5,125.5,0
+PLAG.US,D,20091104,000000,607.5,737.5,562.5,670,814.7,0
+PLAG.US,D,20091105,000000,672.5,687.5,662.5,675,97.2,0
+PLAG.US,D,20091106,000000,705,712.5,677.5,702.5,356.7,0
+PLAG.US,D,20091109,000000,722.5,722.5,687.5,687.5,451.8,0
+PLAG.US,D,20091110,000000,692.5,712.5,692.5,702.5,122.9,0
+PLAG.US,D,20091111,000000,725,725,675,685,144,0
+PLAG.US,D,20091112,000000,690,700,662.5,700,181.8,0
+PLAG.US,D,20091113,000000,702.5,750,662.5,695,563.9,0
+PLAG.US,D,20091116,000000,697.5,732.5,655,655,295.4,0
+PLAG.US,D,20091117,000000,655,655,630,640,200.6,0
+PLAG.US,D,20091118,000000,625,637.5,612.5,635,96.6,0
+PLAG.US,D,20091119,000000,737.5,750,677.5,745,1027.6,0
+PLAG.US,D,20091120,000000,787.5,787.5,692.5,750,837.4,0
+PLAG.US,D,20091123,000000,742.5,765,700,700,693,0
+PLAG.US,D,20091124,000000,700,745,695,717.5,235.5,0
+PLAG.US,D,20091125,000000,725,760,715,725,342.9,0
+PLAG.US,D,20091127,000000,627.5,712.5,627.5,700,148.6,0
+PLAG.US,D,20091130,000000,712.5,745,670,735,517.6,0
+PLAG.US,D,20091201,000000,725,730,710,730,281.7,0
+PLAG.US,D,20091202,000000,725,740,700,740,822.1,0
+PLAG.US,D,20091203,000000,675,740,675,722.5,882.2,0
+PLAG.US,D,20091204,000000,732.5,737.5,725,735,483.5,0
+PLAG.US,D,20091207,000000,725,745,712.5,715,236.4,0
+PLAG.US,D,20091208,000000,725,737.5,687.5,722.5,225.2,0
+PLAG.US,D,20091209,000000,712.5,727.5,712.5,725,255,0
+PLAG.US,D,20091210,000000,725,742.5,717.5,722.5,181.9,0
+PLAG.US,D,20091211,000000,770,770,717.5,720,126,0
+PLAG.US,D,20091214,000000,725,742.5,720,737.5,346.8,0
+PLAG.US,D,20091215,000000,750,750,737.5,742.5,383.2,0
+PLAG.US,D,20091216,000000,802.5,802.5,732.5,732.5,332.9,0
+PLAG.US,D,20091217,000000,745,745,712.5,712.5,113.6,0
+PLAG.US,D,20091218,000000,715,750,715,737.5,145.3,0
+PLAG.US,D,20091221,000000,737.5,762.5,737.5,750,312.6,0
+PLAG.US,D,20091222,000000,740,750,712.5,717.5,221,0
+PLAG.US,D,20091223,000000,725,737.5,712.5,712.5,433.4,0
+PLAG.US,D,20091224,000000,715,725,707.5,707.5,260.8,0
+PLAG.US,D,20091228,000000,712.5,725,637.5,675,1165.6,0
+PLAG.US,D,20091229,000000,680,720,662.5,665,1085.7,0
+PLAG.US,D,20091230,000000,642.5,710,637.5,680,851.6,0
+PLAG.US,D,20091231,000000,675,762.5,662.5,762.5,532.2,0
+PLAG.US,D,20100104,000000,760,762.5,725,745,364.2,0
+PLAG.US,D,20100105,000000,740,747.5,697.5,700,626.9,0
+PLAG.US,D,20100106,000000,732.5,732.5,697.5,702.5,700.7,0
+PLAG.US,D,20100107,000000,712.5,720,677.5,697.5,857.6,0
+PLAG.US,D,20100108,000000,695,795,695,772.5,1329.7,0
+PLAG.US,D,20100111,000000,762.5,867.5,762.5,865,2296.2,0
+PLAG.US,D,20100112,000000,865,947.5,820,937.5,2493.6,0
+PLAG.US,D,20100113,000000,940,950,840,877.5,1220.9,0
+PLAG.US,D,20100114,000000,895,895,855,880,462,0
+PLAG.US,D,20100115,000000,887.5,887.5,842.5,870,531.5,0
+PLAG.US,D,20100119,000000,845,1012.5,840,1005,1959,0
+PLAG.US,D,20100120,000000,980,1045,905,985,1598,0
+PLAG.US,D,20100121,000000,1000,1000,855,870,2084.9,0
+PLAG.US,D,20100122,000000,847.5,917.5,752.5,800,1470.2,0
+PLAG.US,D,20100125,000000,837.5,857.5,820,842.5,517.4,0
+PLAG.US,D,20100126,000000,837.5,877.5,787.5,822.5,864.1,0
+PLAG.US,D,20100127,000000,822.5,845,790,830,227.8,0
+PLAG.US,D,20100128,000000,847.5,880,807.5,840,227.2,0
+PLAG.US,D,20100129,000000,835,860,812.5,857.5,417,0
+PLAG.US,D,20100201,000000,862.5,867.5,820,837.5,722.9,0
+PLAG.US,D,20100202,000000,852.5,852.5,800,825,406.8,0
+PLAG.US,D,20100203,000000,810,855,810,855,265.3,0
+PLAG.US,D,20100204,000000,845,855,790,797.5,407.8,0
+PLAG.US,D,20100205,000000,797.5,807.5,757.5,777.5,399.4,0
+PLAG.US,D,20100208,000000,790,800,762.5,795,291.3,0
+PLAG.US,D,20100209,000000,800,822.5,787.5,805,124.7,0
+PLAG.US,D,20100210,000000,800,837.5,792.5,815,449.4,0
+PLAG.US,D,20100211,000000,815,857.5,802.5,850,280.2,0
+PLAG.US,D,20100212,000000,800,857.5,730,735,3551.4,0
+PLAG.US,D,20100216,000000,750,767.5,732.5,737.5,867.5,0
+PLAG.US,D,20100217,000000,740,802.5,727.5,800,789.3,0
+PLAG.US,D,20100218,000000,810,837.5,802.5,812.5,658.4,0
+PLAG.US,D,20100219,000000,807.5,812.5,785,805,490.4,0
+PLAG.US,D,20100222,000000,805,805,790,800,189.2,0
+PLAG.US,D,20100223,000000,800,825,782.5,810,467.6,0
+PLAG.US,D,20100224,000000,825,832.5,802.5,815,265.2,0
+PLAG.US,D,20100225,000000,815,825,777.5,810,432.5,0
+PLAG.US,D,20100226,000000,837.5,847.5,807.5,835,600,0
+PLAG.US,D,20100301,000000,837.5,842.5,815,817.5,511.5,0
+PLAG.US,D,20100302,000000,872.5,872.5,800,825,195.9,0
+PLAG.US,D,20100303,000000,825,862.5,810,852.5,570,0
+PLAG.US,D,20100304,000000,870,870,817.5,842.5,328.2,0
+PLAG.US,D,20100305,000000,850,850,810,835,506.9,0
+PLAG.US,D,20100308,000000,837.5,890,822.5,885,900.8,0
+PLAG.US,D,20100309,000000,890,922.5,875,922.5,718.7,0
+PLAG.US,D,20100310,000000,937.5,975,907.5,957.5,699.8,0
+PLAG.US,D,20100311,000000,970,992.5,960,977.5,727.8,0
+PLAG.US,D,20100312,000000,997.5,997.5,957.5,980,611.7,0
+PLAG.US,D,20100315,000000,1000,1000,937.5,970,574.5,0
+PLAG.US,D,20100316,000000,977.5,977.5,937.5,965,612.7,0
+PLAG.US,D,20100317,000000,962.5,972.5,940,972.5,972.8,0
+PLAG.US,D,20100318,000000,972.5,977.5,955,975,604.4,0
+PLAG.US,D,20100319,000000,975,977.5,950,975,740.5,0
+PLAG.US,D,20100322,000000,955,970,945,945,554.5,0
+PLAG.US,D,20100323,000000,962.5,962.5,902.5,907.5,399,0
+PLAG.US,D,20100324,000000,900,947.5,880,942.5,637,0
+PLAG.US,D,20100325,000000,950,972.5,890,900,566.4,0
+PLAG.US,D,20100326,000000,900,912.5,875,877.5,412.4,0
+PLAG.US,D,20100329,000000,895,897.5,860,865,700.5,0
+PLAG.US,D,20100330,000000,950,1000,857.5,880,4192.5,0
+PLAG.US,D,20100331,000000,875,882.5,857.5,865,706.7,0
+PLAG.US,D,20100401,000000,865,887.5,852.5,867.5,402.8,0
+PLAG.US,D,20100405,000000,870,877.5,842.5,877.5,672.2,0
+PLAG.US,D,20100406,000000,882.5,917.5,875,895,460.7,0
+PLAG.US,D,20100407,000000,905,907.5,857.5,900,363.7,0
+PLAG.US,D,20100408,000000,910,910,875,875,444.6,0
+PLAG.US,D,20100409,000000,885,895,877.5,887.5,137.1,0
+PLAG.US,D,20100412,000000,902.5,902.5,867.5,872.5,488.6,0
+PLAG.US,D,20100413,000000,862.5,880,837.5,847.5,835.8,0
+PLAG.US,D,20100414,000000,837.5,862.5,815,850,646.6,0
+PLAG.US,D,20100415,000000,832.5,860,807.5,837.5,597.2,0
+PLAG.US,D,20100416,000000,840,840,802.5,830,651.2,0
+PLAG.US,D,20100419,000000,827.5,840,787.5,812.5,872.5,0
+PLAG.US,D,20100420,000000,825,837.5,812.5,835,352.6,0
+PLAG.US,D,20100421,000000,837.5,850,822.5,832.5,267.5,0
+PLAG.US,D,20100422,000000,830,845,825,842.5,178.8,0
+PLAG.US,D,20100423,000000,840,842.5,830,832.5,41.2,0
+PLAG.US,D,20100426,000000,832.5,842.5,827.5,830,297.3,0
+PLAG.US,D,20100427,000000,827.5,835,810,810,43.2,0
+PLAG.US,D,20100428,000000,837.5,837.5,770,787.5,435.5,0
+PLAG.US,D,20100429,000000,795,812.5,752.5,795,1114.7,0
+PLAG.US,D,20100430,000000,800,842.5,792.5,795,499.3,0
+PLAG.US,D,20100503,000000,815,835,795,827.5,250.3,0
+PLAG.US,D,20100504,000000,830,835,800,800,333.1,0
+PLAG.US,D,20100505,000000,835,835,775,790,413.2,0
+PLAG.US,D,20100506,000000,790,862.5,767.5,810,866.2,0
+PLAG.US,D,20100507,000000,825,887.5,757.5,812.5,722.4,0
+PLAG.US,D,20100510,000000,827.5,875,800,845,1329.2,0
+PLAG.US,D,20100511,000000,850,880,837.5,847.5,868.3,0
+PLAG.US,D,20100512,000000,865,865,830,850,300.9,0
+PLAG.US,D,20100513,000000,827.5,867.5,820,862.5,469.4,0
+PLAG.US,D,20100514,000000,862.5,862.5,825,845,328.3,0
+PLAG.US,D,20100517,000000,830,862.5,810,832.5,301.1,0
+PLAG.US,D,20100518,000000,810,837.5,792.5,795,285.1,0
+PLAG.US,D,20100519,000000,787.5,792.5,762.5,770,370.4,0
+PLAG.US,D,20100520,000000,775,775,702.5,712.5,906.3,0
+PLAG.US,D,20100521,000000,697.5,747.5,680,745,251,0
+PLAG.US,D,20100524,000000,757.5,757.5,730,750,90.8,0
+PLAG.US,D,20100525,000000,737.5,737.5,697.5,727.5,405.6,0
+PLAG.US,D,20100526,000000,745,765,722.5,735,176.7,0
+PLAG.US,D,20100527,000000,745,780,742.5,765,178.9,0
+PLAG.US,D,20100528,000000,785,787.5,762.5,780,130.3,0
+PLAG.US,D,20100601,000000,757.5,790,750,762.5,132.3,0
+PLAG.US,D,20100602,000000,755,775,717.5,750,523.7,0
+PLAG.US,D,20100603,000000,770,770,727.5,732.5,118.2,0
+PLAG.US,D,20100604,000000,725,745,700,700,258.8,0
+PLAG.US,D,20100607,000000,700,705,625,625,468,0
+PLAG.US,D,20100608,000000,620,700,620,655,198.1,0
+PLAG.US,D,20100609,000000,650,710,650,677.5,292.8,0
+PLAG.US,D,20100610,000000,677.5,762.5,677.5,745,337.5,0
+PLAG.US,D,20100611,000000,745,745,717.5,735,167.6,0
+PLAG.US,D,20100614,000000,790,790,747.5,747.5,568.1,0
+PLAG.US,D,20100615,000000,775,785,737.5,785,601.1,0
+PLAG.US,D,20100616,000000,777.5,792.5,762.5,787.5,261.4,0
+PLAG.US,D,20100617,000000,800,822.5,795,820,620.7,0
+PLAG.US,D,20100618,000000,815,815,787.5,787.5,150.8,0
+PLAG.US,D,20100621,000000,805,840,770,782.5,182.3,0
+PLAG.US,D,20100622,000000,777.5,782.5,762.5,765,51.1,0
+PLAG.US,D,20100623,000000,740,767.5,740,762.5,131.4,0
+PLAG.US,D,20100624,000000,762.5,762.5,737.5,737.5,61.9,0
+PLAG.US,D,20100625,000000,735,750,720,720,136.2,0
+PLAG.US,D,20100628,000000,732.5,780,715,765,306.8,0
+PLAG.US,D,20100629,000000,750,775,725,735,561.4,0
+PLAG.US,D,20100630,000000,730,730,710,710,176.6,0
+PLAG.US,D,20100701,000000,705,847.5,685,847.5,489.1,0
+PLAG.US,D,20100702,000000,827.5,845,737.5,775,418.6,0
+PLAG.US,D,20100706,000000,810,825,740,750,366.8,0
+PLAG.US,D,20100707,000000,752.5,785,752.5,780,202.6,0
+PLAG.US,D,20100708,000000,790,790,755,767.5,63.9,0
+PLAG.US,D,20100709,000000,775,802.5,737.5,770,181.4,0
+PLAG.US,D,20100712,000000,770,775,745,762.5,72.1,0
+PLAG.US,D,20100713,000000,765,782.5,745,750,263.1,0
+PLAG.US,D,20100714,000000,737.5,762.5,725,737.5,93.7,0
+PLAG.US,D,20100715,000000,745,745,700,715,106.9,0
+PLAG.US,D,20100716,000000,702.5,740,687.5,732.5,156.8,0
+PLAG.US,D,20100719,000000,740,775,725,727.5,66.1,0
+PLAG.US,D,20100720,000000,722.5,730,705,707.5,108.1,0
+PLAG.US,D,20100721,000000,717.5,717.5,692.5,700,90,0
+PLAG.US,D,20100722,000000,702.5,715,700,715,72.5,0
+PLAG.US,D,20100723,000000,700,712.5,700,707.5,29.6,0
+PLAG.US,D,20100726,000000,715,737.5,715,727.5,42.8,0
+PLAG.US,D,20100727,000000,727.5,737.5,707.5,722.5,89.6,0
+PLAG.US,D,20100728,000000,705,712.5,697.5,700,48.5,0
+PLAG.US,D,20100729,000000,712.5,725,695,712.5,62.9,0
+PLAG.US,D,20100730,000000,697.5,710,690,710,55.6,0
+PLAG.US,D,20100802,000000,707.5,730,690,690,145,0
+PLAG.US,D,20100803,000000,692.5,710,690,702.5,85.1,0
+PLAG.US,D,20100804,000000,707.5,712.5,692.5,692.5,22.2,0
+PLAG.US,D,20100805,000000,692.5,725,690,725,150.7,0
+PLAG.US,D,20100806,000000,707.5,730,707.5,727.5,42.2,0
+PLAG.US,D,20100809,000000,727.5,772.5,725,747.5,235.4,0
+PLAG.US,D,20100810,000000,750,787.5,750,785,399.2,0
+PLAG.US,D,20100811,000000,780,780,715,715,281.9,0
+PLAG.US,D,20100812,000000,715,750,705,740,203.7,0
+PLAG.US,D,20100813,000000,740,740,695,717.5,69.1,0
+PLAG.US,D,20100816,000000,707.5,737.5,700,700,120.4,0
+PLAG.US,D,20100817,000000,702.5,750,677.5,745,515.5,0
+PLAG.US,D,20100818,000000,747.5,747.5,705,727.5,344.4,0
+PLAG.US,D,20100819,000000,725,730,705,722.5,298.5,0
+PLAG.US,D,20100820,000000,712.5,725,710,722.5,197.6,0
+PLAG.US,D,20100823,000000,712.5,745,667.5,677.5,377.3,0
+PLAG.US,D,20100824,000000,660,685,637.5,637.5,337.7,0
+PLAG.US,D,20100825,000000,637.5,657.5,637.5,642.5,319.8,0
+PLAG.US,D,20100826,000000,647.5,650,637.5,645,143.4,0
+PLAG.US,D,20100827,000000,647.5,670,647.5,667.5,193.7,0
+PLAG.US,D,20100830,000000,660,675,637.5,645,211,0
+PLAG.US,D,20100831,000000,642.5,660,637.5,650,39.9,0
+PLAG.US,D,20100901,000000,652.5,660,645,652.5,110.7,0
+PLAG.US,D,20100902,000000,652.5,665,637.5,660,65.6,0
+PLAG.US,D,20100903,000000,665,685,665,677.5,95.9,0
+PLAG.US,D,20100907,000000,675,695,675,687.5,203.6,0
+PLAG.US,D,20100908,000000,692.5,692.5,675,675,106.3,0
+PLAG.US,D,20100909,000000,677.5,705,670,692.5,186.9,0
+PLAG.US,D,20100910,000000,700,715,697.5,715,218,0
+PLAG.US,D,20100913,000000,717.5,722.5,700,710,276.1,0
+PLAG.US,D,20100914,000000,702.5,717.5,700,710,190.9,0
+PLAG.US,D,20100915,000000,705,707.5,662.5,695,444.3,0
+PLAG.US,D,20100916,000000,697.5,702.5,692.5,700,158.3,0
+PLAG.US,D,20100917,000000,692.5,692.5,670,682.5,192.6,0
+PLAG.US,D,20100920,000000,682.5,682.5,665,672.5,128.9,0
+PLAG.US,D,20100921,000000,677.5,695,675,682.5,66,0
+PLAG.US,D,20100922,000000,677.5,685,662.5,675,83.3,0
+PLAG.US,D,20100923,000000,662.5,667.5,655,660,155,0
+PLAG.US,D,20100924,000000,657.5,690,652.5,682.5,349.4,0
+PLAG.US,D,20100927,000000,687.5,687.5,660,665,338.8,0
+PLAG.US,D,20100928,000000,675,680,652.5,662.5,170.3,0
+PLAG.US,D,20100929,000000,657.5,670,655,667.5,98.9,0
+PLAG.US,D,20100930,000000,700,700,667.5,680,204.5,0
+PLAG.US,D,20101001,000000,677.5,692.5,665,665,107.4,0
+PLAG.US,D,20101004,000000,660,680,660,672.5,177.5,0
+PLAG.US,D,20101005,000000,670,682.5,670,680,240,0
+PLAG.US,D,20101006,000000,675,682.5,675,680,189.7,0
+PLAG.US,D,20101007,000000,682.5,682.5,670,680,309.5,0
+PLAG.US,D,20101008,000000,675,685,672.5,682.5,295.6,0
+PLAG.US,D,20101011,000000,685,735,685,725,393,0
+PLAG.US,D,20101012,000000,725,732.5,697.5,720,294.8,0
+PLAG.US,D,20101013,000000,735,745,692.5,707.5,363.1,0
+PLAG.US,D,20101014,000000,720,737.5,707.5,727.5,332.8,0
+PLAG.US,D,20101015,000000,700,772.5,662.5,765,1037.1,0
+PLAG.US,D,20101018,000000,760,797.5,760,782.5,573.2,0
+PLAG.US,D,20101019,000000,780,802.5,687.5,732.5,807.6,0
+PLAG.US,D,20101020,000000,732.5,795,720,737.5,349.8,0
+PLAG.US,D,20101021,000000,770,770,730,742.5,531.8,0
+PLAG.US,D,20101022,000000,725,812.5,725,772.5,448.6,0
+PLAG.US,D,20101025,000000,780,782.5,750,752.5,163.5,0
+PLAG.US,D,20101026,000000,762.5,772.5,745,755,139.6,0
+PLAG.US,D,20101027,000000,750,765,750,755,129,0
+PLAG.US,D,20101028,000000,755,775,740,775,341.9,0
+PLAG.US,D,20101029,000000,770,775,760,765,168.6,0
+PLAG.US,D,20101101,000000,752.5,752.5,720,720,491.2,0
+PLAG.US,D,20101102,000000,737.5,737.5,692.5,697.5,321.9,0
+PLAG.US,D,20101103,000000,697.5,732.5,692.5,697.5,300.7,0
+PLAG.US,D,20101104,000000,707.5,747.5,707.5,725,558.9,0
+PLAG.US,D,20101105,000000,732.5,732.5,687.5,692.5,721.4,0
+PLAG.US,D,20101108,000000,697.5,720,697.5,710,971.1,0
+PLAG.US,D,20101109,000000,715,742.5,715,740,1480.4,0
+PLAG.US,D,20101110,000000,737.5,747.5,712.5,712.5,772.6,0
+PLAG.US,D,20101111,000000,712.5,725,675,680,1119.4,0
+PLAG.US,D,20101112,000000,682.5,710,680,700,601.7,0
+PLAG.US,D,20101115,000000,710,717.5,680,695,607.2,0
+PLAG.US,D,20101116,000000,690,705,645,650,591.4,0
+PLAG.US,D,20101117,000000,657.5,682.5,657.5,675,272.3,0
+PLAG.US,D,20101118,000000,687.5,695,680,687.5,210.6,0
+PLAG.US,D,20101119,000000,680,692.5,675,687.5,546.2,0
+PLAG.US,D,20101122,000000,687.5,690,682.5,682.5,577.8,0
+PLAG.US,D,20101123,000000,682.5,685,667.5,680,300.5,0
+PLAG.US,D,20101124,000000,682.5,687.5,670,680,261.1,0
+PLAG.US,D,20101126,000000,685,687.5,675,677.5,75.4,0
+PLAG.US,D,20101129,000000,685,685,672.5,677.5,125.1,0
+PLAG.US,D,20101130,000000,672.5,680,665,677.5,187.3,0
+PLAG.US,D,20101201,000000,682.5,682.5,650,650,387.6,0
+PLAG.US,D,20101202,000000,662.5,662.5,657.5,657.5,237.9,0
+PLAG.US,D,20101203,000000,657.5,657.5,647.5,647.5,312.9,0
+PLAG.US,D,20101206,000000,650,682.5,650,672.5,247.4,0
+PLAG.US,D,20101207,000000,697.5,697.5,675,677.5,131.7,0
+PLAG.US,D,20101208,000000,672.5,677.5,662.5,667.5,269.2,0
+PLAG.US,D,20101209,000000,680,680,665,665,78.1,0
+PLAG.US,D,20101210,000000,662.5,667.5,645,645,198.5,0
+PLAG.US,D,20101213,000000,667.5,692.5,665,692.5,399.8,0
+PLAG.US,D,20101214,000000,692.5,692.5,672.5,682.5,196.5,0
+PLAG.US,D,20101215,000000,680,702.5,680,687.5,273.7,0
+PLAG.US,D,20101216,000000,687.5,690,675,675,189.7,0
+PLAG.US,D,20101217,000000,682.5,690,680,680,64.7,0
+PLAG.US,D,20101220,000000,685,697.5,677.5,677.5,217.2,0
+PLAG.US,D,20101221,000000,677.5,680,665,670,254.6,0
+PLAG.US,D,20101222,000000,670,675,645,650,252.1,0
+PLAG.US,D,20101223,000000,650,650,640,647.5,311.9,0
+PLAG.US,D,20101227,000000,655,655,645,645,294.9,0
+PLAG.US,D,20101228,000000,650,702.5,637.5,697.5,1501.9,0
+PLAG.US,D,20101229,000000,702.5,702.5,655,660,395.3,0
+PLAG.US,D,20101230,000000,667.5,675,652.5,665,414,0
+PLAG.US,D,20101231,000000,665,670,652.5,652.5,197.4,0
+PLAG.US,D,20110103,000000,665,675,650,650,501.8,0
+PLAG.US,D,20110104,000000,655,665,652.5,660,227.4,0
+PLAG.US,D,20110105,000000,665,675,657.5,670,265.4,0
+PLAG.US,D,20110106,000000,667.5,667.5,652.5,652.5,146.5,0
+PLAG.US,D,20110107,000000,647.5,672.5,647.5,657.5,177.9,0
+PLAG.US,D,20110110,000000,660,672.5,660,670,142.6,0
+PLAG.US,D,20110111,000000,672.5,685,672.5,675,235.5,0
+PLAG.US,D,20110112,000000,675,677.5,662.5,665,244.2,0
+PLAG.US,D,20110113,000000,665,670,665,665,109.6,0
+PLAG.US,D,20110114,000000,665,677.5,665,670,221.5,0
+PLAG.US,D,20110118,000000,675,675,667.5,667.5,96.5,0
+PLAG.US,D,20110119,000000,672.5,680,657.5,660,384.3,0
+PLAG.US,D,20110120,000000,667.5,667.5,655,657.5,334.5,0
+PLAG.US,D,20110121,000000,660,660,650,652.5,286.7,0
+PLAG.US,D,20110124,000000,650,657.5,650,655,302.5,0
+PLAG.US,D,20110125,000000,650,667.5,650,660,176.8,0
+PLAG.US,D,20110126,000000,665,677.5,655,670,272,0
+PLAG.US,D,20110127,000000,675,692.5,675,685,567,0
+PLAG.US,D,20110128,000000,695,710,677.5,687.5,433.1,0
+PLAG.US,D,20110131,000000,697.5,727.5,692.5,717.5,507.4,0
+PLAG.US,D,20110201,000000,722.5,730,715,722.5,378.7,0
+PLAG.US,D,20110202,000000,727.5,730,707.5,722.5,273.1,0
+PLAG.US,D,20110203,000000,725,725,702.5,707.5,228.8,0
+PLAG.US,D,20110204,000000,710,725,710,717.5,147,0
+PLAG.US,D,20110207,000000,722.5,725,715,717.5,323.9,0
+PLAG.US,D,20110208,000000,720,720,710,720,313.4,0
+PLAG.US,D,20110209,000000,710,720,690,712.5,284.1,0
+PLAG.US,D,20110210,000000,712.5,720,700,717.5,85.3,0
+PLAG.US,D,20110211,000000,717.5,720,687.5,717.5,221.9,0
+PLAG.US,D,20110214,000000,717.5,717.5,695,710,269.2,0
+PLAG.US,D,20110215,000000,717.5,722.5,707.5,717.5,147.3,0
+PLAG.US,D,20110216,000000,717.5,722.5,705,720,217.8,0
+PLAG.US,D,20110218,000000,717.5,722.5,712.5,717.5,83.9,0
+PLAG.US,D,20110222,000000,712.5,720,707.5,710,225.1,0
+PLAG.US,D,20110223,000000,712.5,717.5,682.5,685,299.5,0
+PLAG.US,D,20110224,000000,690,692.5,647.5,647.5,827.7,0
+PLAG.US,D,20110225,000000,652.5,685,645,660,266,0
+PLAG.US,D,20110228,000000,660,685,660,680,291.9,0
+PLAG.US,D,20110301,000000,677.5,705,667.5,692.5,253.7,0
+PLAG.US,D,20110302,000000,697.5,697.5,670,680,79.8,0
+PLAG.US,D,20110303,000000,697.5,700,680,692.5,365.9,0
+PLAG.US,D,20110304,000000,697.5,700,690,695,101.4,0
+PLAG.US,D,20110307,000000,692.5,692.5,665,665,283.9,0
+PLAG.US,D,20110308,000000,662.5,687.5,655,665,236.8,0
+PLAG.US,D,20110309,000000,670,677.5,655,655,402,0
+PLAG.US,D,20110310,000000,652.5,667.5,645,645,394,0
+PLAG.US,D,20110311,000000,647.5,652.5,605,605,1396.6,0
+PLAG.US,D,20110314,000000,632.5,632.5,565,565,1394.1,0
+PLAG.US,D,20110315,000000,562.5,592.5,512.5,587.5,290.3,0
+PLAG.US,D,20110316,000000,595,597.5,585,592.5,131.1,0
+PLAG.US,D,20110317,000000,597.5,597.5,567.5,585,256.3,0
+PLAG.US,D,20110318,000000,585,595,580,580,192.4,0
+PLAG.US,D,20110321,000000,577.5,595,567.5,572.5,512.5,0
+PLAG.US,D,20110322,000000,575,595,567.5,595,438.1,0
+PLAG.US,D,20110323,000000,600,612.5,587.5,597.5,252.6,0
+PLAG.US,D,20110324,000000,597.5,612.5,597.5,600,199,0
+PLAG.US,D,20110325,000000,610,690,595,670,715.8,0
+PLAG.US,D,20110328,000000,662.5,717.5,637.5,637.5,676.4,0
+PLAG.US,D,20110329,000000,640,657.5,630,645,127.6,0
+PLAG.US,D,20110330,000000,642.5,645,625,627.5,210.2,0
+PLAG.US,D,20110331,000000,650,650,625,635,182.2,0
+PLAG.US,D,20110401,000000,650,650,575,575,657.1,0
+PLAG.US,D,20110404,000000,575,597.5,575,595,236.3,0
+PLAG.US,D,20110405,000000,597.5,597.5,575,585,199.7,0
+PLAG.US,D,20110406,000000,587.5,605,580,585,233.1,0
+PLAG.US,D,20110407,000000,585,605,562.5,562.5,391.7,0
+PLAG.US,D,20110408,000000,567.5,612.5,567.5,592.5,707.4,0
+PLAG.US,D,20110411,000000,592.5,595,572.5,572.5,236.2,0
+PLAG.US,D,20110412,000000,562.5,572.5,505,512.5,1652.2,0
+PLAG.US,D,20110413,000000,522.5,530,512.5,517.5,490.7,0
+PLAG.US,D,20110414,000000,512.5,532.5,512.5,520,315.6,0
+PLAG.US,D,20110415,000000,522.5,525,500,502.5,274.6,0
+PLAG.US,D,20110418,000000,502.5,545,497.5,535,891.7,0
+PLAG.US,D,20110419,000000,540,595,540,592.5,621.6,0
+PLAG.US,D,20110420,000000,597.5,597.5,562.5,582.5,236.3,0
+PLAG.US,D,20110421,000000,585,595,575,587.5,773.4,0
+PLAG.US,D,20110425,000000,587.5,595,567.5,580,44.7,0
+PLAG.US,D,20110426,000000,577.5,590,552.5,575,209.7,0
+PLAG.US,D,20110427,000000,575,587.5,570,570,139.2,0
+PLAG.US,D,20110428,000000,565,575,552.5,570,193.7,0
+PLAG.US,D,20110429,000000,560,565,537.5,552.5,132.7,0
+PLAG.US,D,20110502,000000,560,565,555,555,25,0
+PLAG.US,D,20110503,000000,607.5,607.5,550,555,96.4,0
+PLAG.US,D,20110504,000000,555,555,550,552.5,51.6,0
+PLAG.US,D,20110505,000000,552.5,552.5,540,540,42.4,0
+PLAG.US,D,20110506,000000,550,550,522.5,527.5,124.8,0
+PLAG.US,D,20110509,000000,522.5,547.5,517.5,517.5,39.3,0
+PLAG.US,D,20110510,000000,517.5,525,512.5,517.5,77.3,0
+PLAG.US,D,20110511,000000,520,535,512.5,525,84.4,0
+PLAG.US,D,20110512,000000,520,557.5,517.5,547.5,230.3,0
+PLAG.US,D,20110513,000000,552.5,565,552.5,565,115.1,0
+PLAG.US,D,20110516,000000,557.5,572.5,552.5,562.5,203.6,0
+PLAG.US,D,20110517,000000,560,567.5,540,552.5,92.4,0
+PLAG.US,D,20110518,000000,547.5,547.5,512.5,520,379.4,0
+PLAG.US,D,20110519,000000,525,530,500,512.5,495.6,0
+PLAG.US,D,20110520,000000,517.5,520,487.5,487.5,830.4,0
+PLAG.US,D,20110523,000000,480,490,457.5,472.5,279.8,0
+PLAG.US,D,20110524,000000,472.5,492.5,472.5,475,372.3,0
+PLAG.US,D,20110525,000000,487.5,497.5,472.5,475,629.5,0
+PLAG.US,D,20110526,000000,477.5,485,467.5,472.5,339.1,0
+PLAG.US,D,20110527,000000,475,477.5,465,472.5,254.4,0
+PLAG.US,D,20110531,000000,477.5,492.5,467.5,472.5,305.5,0
+PLAG.US,D,20110601,000000,470,475,452.5,460,268.4,0
+PLAG.US,D,20110602,000000,462.5,482.5,442.5,450,297.3,0
+PLAG.US,D,20110603,000000,450,457.5,447.5,447.5,169.7,0
+PLAG.US,D,20110606,000000,445,462.5,422.5,430,342.5,0
+PLAG.US,D,20110607,000000,430,442.5,425,430,283.5,0
+PLAG.US,D,20110608,000000,430,440,422.5,427.5,219.1,0
+PLAG.US,D,20110609,000000,430,437.5,375,387.5,2742,0
+PLAG.US,D,20110610,000000,375,387.5,367.5,375,670.2,0
+PLAG.US,D,20110613,000000,372.5,387.5,340,340,1026.5,0
+PLAG.US,D,20110614,000000,342.5,377.5,342.5,372.5,750.1,0
+PLAG.US,D,20110615,000000,372.5,390,367.5,367.5,577.3,0
+PLAG.US,D,20110616,000000,370,392.5,352.5,357.5,726.9,0
+PLAG.US,D,20110617,000000,375,377.5,352.5,360,801.9,0
+PLAG.US,D,20110620,000000,357.5,365,345,352.5,453.4,0
+PLAG.US,D,20110621,000000,357.5,375,350,357.5,596.1,0
+PLAG.US,D,20110622,000000,355,382.5,347.5,352.5,593.8,0
+PLAG.US,D,20110623,000000,355,355,347.5,350,331.5,0
+PLAG.US,D,20110624,000000,350,352.5,320,320,336.3,0
+PLAG.US,D,20110627,000000,322.5,355,320,355,416.3,0
+PLAG.US,D,20110628,000000,362.5,370,342.5,342.5,334.4,0
+PLAG.US,D,20110629,000000,347.5,360,342.5,360,58.9,0
+PLAG.US,D,20110630,000000,380,422.5,350,385,1809.6,0
+PLAG.US,D,20110701,000000,380,397.5,362.5,375,1020.9,0
+PLAG.US,D,20110705,000000,375,375,352.5,360,591.7,0
+PLAG.US,D,20110706,000000,362.5,390,360,387.5,818.8,0
+PLAG.US,D,20110707,000000,385,390,375,385,367,0
+PLAG.US,D,20110708,000000,390,412.5,385,410,354.2,0
+PLAG.US,D,20110711,000000,420,472.5,415,427.5,845.6,0
+PLAG.US,D,20110712,000000,425,485,417.5,467.5,557.6,0
+PLAG.US,D,20110713,000000,477.5,547.5,467.5,527.5,1204.6,0
+PLAG.US,D,20110714,000000,527.5,550,515,547.5,441.7,0
+PLAG.US,D,20110715,000000,542.5,542.5,507.5,530,256.6,0
+PLAG.US,D,20110718,000000,537.5,537.5,497.5,507.5,203.1,0
+PLAG.US,D,20110719,000000,505,507.5,487.5,490,239.5,0
+PLAG.US,D,20110720,000000,502.5,510,457.5,460,168.2,0
+PLAG.US,D,20110721,000000,475,510,475,485,194.1,0
+PLAG.US,D,20110722,000000,490,490,462.5,462.5,117.1,0
+PLAG.US,D,20110725,000000,470,485,462.5,472.5,82.3,0
+PLAG.US,D,20110726,000000,480,480,450,455,185.5,0
+PLAG.US,D,20110727,000000,450,455,432.5,440,323,0
+PLAG.US,D,20110728,000000,437.5,455,435,435,209.5,0
+PLAG.US,D,20110729,000000,432.5,437.5,422.5,435,114.2,0
+PLAG.US,D,20110801,000000,437.5,442.5,430,437.5,69.2,0
+PLAG.US,D,20110802,000000,460,475,430,437.5,323.5,0
+PLAG.US,D,20110803,000000,440,442.5,425,440,84.2,0
+PLAG.US,D,20110804,000000,430,440,390,397.5,325.4,0
+PLAG.US,D,20110805,000000,392.5,467.5,380,437.5,209.9,0
+PLAG.US,D,20110808,000000,420,447.5,405,405,115.6,0
+PLAG.US,D,20110809,000000,422.5,432.5,412.5,415,160.6,0
+PLAG.US,D,20110810,000000,425,425,407.5,410,105.6,0
+PLAG.US,D,20110811,000000,402.5,447.5,402.5,447.5,102.1,0
+PLAG.US,D,20110812,000000,460,495,455,467.5,227.9,0
+PLAG.US,D,20110815,000000,480,490,475,475,69.9,0
+PLAG.US,D,20110816,000000,470,470,437.5,452.5,120.9,0
+PLAG.US,D,20110817,000000,457.5,482.5,457.5,475,102.8,0
+PLAG.US,D,20110818,000000,462.5,462.5,437.5,460,15.6,0
+PLAG.US,D,20110819,000000,450,472.5,437.5,447.5,15.9,0
+PLAG.US,D,20110822,000000,462.5,462.5,442.5,442.5,54.6,0
+PLAG.US,D,20110823,000000,445,460,437.5,437.5,8.9,0
+PLAG.US,D,20110824,000000,437.5,437.5,427.5,437.5,18.4,0
+PLAG.US,D,20110825,000000,437.5,437.5,412.5,425,167.4,0
+PLAG.US,D,20110826,000000,425,425,415,425,96.8,0
+PLAG.US,D,20110829,000000,430,435,420,435,18.6,0
+PLAG.US,D,20110830,000000,435,477.5,435,475,110.7,0
+PLAG.US,D,20110831,000000,490,500,477.5,485,230.3,0
+PLAG.US,D,20110901,000000,490,495,475,475,43.1,0
+PLAG.US,D,20110902,000000,470,470,447.5,455,32.8,0
+PLAG.US,D,20110906,000000,440,452.5,437.5,450,14.4,0
+PLAG.US,D,20110907,000000,445,492.5,440,450,188.7,0
+PLAG.US,D,20110908,000000,450,475,440,440,96.7,0
+PLAG.US,D,20110909,000000,437.5,462.5,412.5,442.5,97.4,0
+PLAG.US,D,20110912,000000,462.5,462.5,442.5,442.5,78.7,0
+PLAG.US,D,20110913,000000,450,460,437.5,437.5,31.6,0
+PLAG.US,D,20110914,000000,450,450,420,430,82.3,0
+PLAG.US,D,20110915,000000,445,460,417.5,440,13.9,0
+PLAG.US,D,20110916,000000,450,450,425,425,39,0
+PLAG.US,D,20110919,000000,425,437.5,420,437.5,4.4,0
+PLAG.US,D,20110920,000000,430,435,412.5,425,117.7,0
+PLAG.US,D,20110921,000000,430,432.5,417.5,417.5,26.8,0
+PLAG.US,D,20110922,000000,400,425,400,402.5,136.6,0
+PLAG.US,D,20110923,000000,400,412.5,400,412.5,76.9,0
+PLAG.US,D,20110926,000000,410,410,400,402.5,147,0
+PLAG.US,D,20110927,000000,402.5,412.5,400,400,21,0
+PLAG.US,D,20110928,000000,407.5,412.5,395,405,133.7,0
+PLAG.US,D,20110929,000000,410,410,390,407.5,118,0
+PLAG.US,D,20110930,000000,407.5,410,390,407.5,56.1,0
+PLAG.US,D,20111003,000000,397.5,405,380,380,301.9,0
+PLAG.US,D,20111004,000000,390,390,275,317.5,232.9,0
+PLAG.US,D,20111005,000000,325,397.5,325,375,177.8,0
+PLAG.US,D,20111006,000000,375,375,352.5,370,22.4,0
+PLAG.US,D,20111007,000000,352.5,362.5,342.5,345,19.8,0
+PLAG.US,D,20111010,000000,367.5,367.5,315,335,58,0
+PLAG.US,D,20111011,000000,335,337.5,325,325,7.1,0
+PLAG.US,D,20111012,000000,332.5,352.5,332.5,335,85,0
+PLAG.US,D,20111013,000000,325,332.5,312.5,327.5,56.6,0
+PLAG.US,D,20111014,000000,327.5,345,312.5,342.5,36.5,0
+PLAG.US,D,20111017,000000,342.5,350,342.5,342.5,86.1,0
+PLAG.US,D,20111018,000000,337.5,345,337.5,345,28.7,0
+PLAG.US,D,20111019,000000,345,352.5,332.5,352.5,7.3,0
+PLAG.US,D,20111020,000000,347.5,347.5,337.5,337.5,22.9,0
+PLAG.US,D,20111021,000000,337.5,337.5,330,337.5,5.2,0
+PLAG.US,D,20111024,000000,352.5,352.5,337.5,337.5,23.1,0
+PLAG.US,D,20111025,000000,340,340,330,330,55.1,0
+PLAG.US,D,20111026,000000,340,340,320,322.5,74,0
+PLAG.US,D,20111027,000000,325,350,322.5,322.5,107.3,0
+PLAG.US,D,20111028,000000,322.5,340,320,330,106.7,0
+PLAG.US,D,20111031,000000,327.5,340,325,337.5,63.8,0
+PLAG.US,D,20111101,000000,330,340,325,335,60.3,0
+PLAG.US,D,20111102,000000,332.5,337.5,330,330,15.4,0
+PLAG.US,D,20111103,000000,332.5,345,325,337.5,72.4,0
+PLAG.US,D,20111104,000000,342.5,342.5,340,342.5,9.2,0
+PLAG.US,D,20111107,000000,335,345,317.5,320,222,0
+PLAG.US,D,20111108,000000,325,340,320,325,150.7,0
+PLAG.US,D,20111109,000000,325,335,312.5,315,274.2,0
+PLAG.US,D,20111110,000000,320,320,312.5,312.5,72,0
+PLAG.US,D,20111111,000000,322.5,337.5,320,332.5,58,0
+PLAG.US,D,20111114,000000,330,345,330,337.5,45.2,0
+PLAG.US,D,20111115,000000,342.5,360,342.5,352.5,76.4,0
+PLAG.US,D,20111116,000000,345,347.5,340,340,49.9,0
+PLAG.US,D,20111117,000000,340,340,330,330,41,0
+PLAG.US,D,20111118,000000,335,337.5,327.5,330,36.2,0
+PLAG.US,D,20111121,000000,305,330,305,320,192.9,0
+PLAG.US,D,20111122,000000,317.5,330,317.5,320,174,0
+PLAG.US,D,20111123,000000,320,330,320,325,102,0
+PLAG.US,D,20111125,000000,325,330,325,330,60.4,0
+PLAG.US,D,20111128,000000,330,332.5,327.5,330,34.9,0
+PLAG.US,D,20111129,000000,327.5,332.5,317.5,317.5,70.6,0
+PLAG.US,D,20111130,000000,322.5,325,320,320,41.9,0
+PLAG.US,D,20111201,000000,320,335,317.5,320,40.4,0
+PLAG.US,D,20111202,000000,317.5,330,317.5,325,78.4,0
+PLAG.US,D,20111205,000000,335,335,317.5,325,74.9,0
+PLAG.US,D,20111206,000000,325,327.5,325,325,30.8,0
+PLAG.US,D,20111207,000000,325,330,325,330,5.6,0
+PLAG.US,D,20111208,000000,325,325,325,325,36,0
+PLAG.US,D,20111209,000000,325,325,310,322.5,159.5,0
+PLAG.US,D,20111212,000000,315,355,310,350,177.3,0
+PLAG.US,D,20111213,000000,337.5,355,330,350,64.7,0
+PLAG.US,D,20111214,000000,347.5,352.5,347.5,347.5,123.4,0
+PLAG.US,D,20111215,000000,347.5,355,327.5,350,53.5,0
+PLAG.US,D,20111216,000000,342.5,355,335,335,10.8,0
+PLAG.US,D,20111219,000000,342.5,347.5,312.5,325,130.6,0
+PLAG.US,D,20111220,000000,327.5,345,327.5,332.5,85.7,0
+PLAG.US,D,20111221,000000,335,347.5,330,335,22.5,0
+PLAG.US,D,20111222,000000,335,352.5,325,335,264.6,0
+PLAG.US,D,20111223,000000,335,350,330,330,128.4,0
+PLAG.US,D,20111227,000000,330,345,330,337.5,94.7,0
+PLAG.US,D,20111228,000000,330,345,330,330,179.5,0
+PLAG.US,D,20111229,000000,337.5,355,330,355,478.1,0
+PLAG.US,D,20111230,000000,350,402.5,340,400,427.7,0
+PLAG.US,D,20120103,000000,400,437.5,400,435,434.9,0
+PLAG.US,D,20120104,000000,437.5,437.5,410,410,53.9,0
+PLAG.US,D,20120105,000000,415,415,410,412.5,37.2,0
+PLAG.US,D,20120106,000000,410,415,400,415,118.9,0
+PLAG.US,D,20120109,000000,405,410,395,400,75.6,0
+PLAG.US,D,20120110,000000,395,400,370,382.5,36.4,0
+PLAG.US,D,20120111,000000,380,407.5,380,405,245.4,0
+PLAG.US,D,20120112,000000,405,407.5,392.5,400,9.4,0
+PLAG.US,D,20120113,000000,400,400,382.5,395,44,0
+PLAG.US,D,20120117,000000,380,392.5,372.5,375,50.1,0
+PLAG.US,D,20120118,000000,375,385,372.5,382.5,41.9,0
+PLAG.US,D,20120119,000000,382.5,385,375,375,88.4,0
+PLAG.US,D,20120120,000000,377.5,385,375,377.5,129.8,0
+PLAG.US,D,20120123,000000,375,385,362.5,362.5,100.7,0
+PLAG.US,D,20120124,000000,357.5,370,350,362.5,61.1,0
+PLAG.US,D,20120125,000000,357.5,370,357.5,365,25.2,0
+PLAG.US,D,20120126,000000,360,372.5,360,367.5,89.5,0
+PLAG.US,D,20120127,000000,365,375,355,365,151.4,0
+PLAG.US,D,20120130,000000,360,367.5,357.5,362.5,20.4,0
+PLAG.US,D,20120131,000000,362.5,375,355,362.5,112,0
+PLAG.US,D,20120201,000000,357.5,370,355,362.5,68.4,0
+PLAG.US,D,20120202,000000,367.5,375,362.5,362.5,151.8,0
+PLAG.US,D,20120203,000000,362.5,372.5,352.5,360,374,0
+PLAG.US,D,20120206,000000,355,372.5,355,360,13.2,0
+PLAG.US,D,20120207,000000,362.5,375,360,360,195.5,0
+PLAG.US,D,20120208,000000,370,377.5,355,362.5,292,0
+PLAG.US,D,20120209,000000,372.5,372.5,357.5,365,182,0
+PLAG.US,D,20120210,000000,367.5,387.5,355,357.5,198.9,0
+PLAG.US,D,20120213,000000,355,365,350,355,107.4,0
+PLAG.US,D,20120214,000000,362.5,362.5,350,350,57.5,0
+PLAG.US,D,20120215,000000,352.5,360,335,340,187.3,0
+PLAG.US,D,20120216,000000,360,362.5,335,337.5,188.2,0
+PLAG.US,D,20120217,000000,335,355,335,342.5,14.6,0
+PLAG.US,D,20120221,000000,350,387.5,340,377.5,227.1,0
+PLAG.US,D,20120222,000000,377.5,385,370,382.5,120.7,0
+PLAG.US,D,20120223,000000,385,385,355,362.5,70.6,0
+PLAG.US,D,20120224,000000,370,377.5,360,360,50.5,0
+PLAG.US,D,20120227,000000,355,362.5,352.5,362.5,25.3,0
+PLAG.US,D,20120228,000000,360,365,352.5,360,48.4,0
+PLAG.US,D,20120229,000000,362.5,365,350,360,65.4,0
+PLAG.US,D,20120301,000000,355,365,347.5,350,44.4,0
+PLAG.US,D,20120302,000000,342.5,350,337.5,345,92.6,0
+PLAG.US,D,20120305,000000,340,362.5,340,355,65,0
+PLAG.US,D,20120306,000000,357.5,367.5,330,330,220.8,0
+PLAG.US,D,20120307,000000,350,350,345,345,15.6,0
+PLAG.US,D,20120308,000000,350,350,337.5,342.5,66.8,0
+PLAG.US,D,20120309,000000,350,357.5,340,352.5,129.4,0
+PLAG.US,D,20120312,000000,357.5,357.5,350,350,32.9,0
+PLAG.US,D,20120313,000000,340,350,340,342.5,80.4,0
+PLAG.US,D,20120314,000000,330,345,330,335,86,0
+PLAG.US,D,20120315,000000,337.5,337.5,330,330,27.6,0
+PLAG.US,D,20120316,000000,332.5,350,330,350,102.7,0
+PLAG.US,D,20120319,000000,350,357.5,347.5,350,265.9,0
+PLAG.US,D,20120320,000000,350,357.5,342.5,350,136.9,0
+PLAG.US,D,20120321,000000,350,357.5,345,352.5,64.4,0
+PLAG.US,D,20120322,000000,342.5,355,342.5,350,22.1,0
+PLAG.US,D,20120323,000000,352.5,367.5,350,352.5,142.4,0
+PLAG.US,D,20120326,000000,350,360,342.5,350,43.7,0
+PLAG.US,D,20120327,000000,357.5,362.5,350,357.5,57,0
+PLAG.US,D,20120328,000000,362.5,362.5,340,342.5,220.9,0
+PLAG.US,D,20120329,000000,342.5,345,332.5,335,204.4,0
+PLAG.US,D,20120330,000000,330,335,312.5,327.5,320.6,0
+PLAG.US,D,20120402,000000,345,355,340,342.5,224.9,0
+PLAG.US,D,20120403,000000,347.5,360,340,345,73.5,0
+PLAG.US,D,20120404,000000,350,355,342.5,347.5,72.5,0
+PLAG.US,D,20120405,000000,350,360,337.5,342.5,229.7,0
+PLAG.US,D,20120409,000000,327.5,327.5,300,300,499,0
+PLAG.US,D,20120410,000000,290,320,290,312.5,285.6,0
+PLAG.US,D,20120411,000000,315,315,300,302.5,56.8,0
+PLAG.US,D,20120412,000000,305,325,300,302.5,112.9,0
+PLAG.US,D,20120413,000000,305,312.5,302.5,302.5,87.6,0
+PLAG.US,D,20120416,000000,312.5,347.5,300,340,546.3,0
+PLAG.US,D,20120417,000000,340,345,325,325,41.7,0
+PLAG.US,D,20120418,000000,332.5,337.5,300,337.5,125.3,0
+PLAG.US,D,20120419,000000,330,335,315,330,68.8,0
+PLAG.US,D,20120420,000000,337.5,342.5,330,332.5,73.9,0
+PLAG.US,D,20120423,000000,332.5,362.5,332.5,347.5,228.2,0
+PLAG.US,D,20120424,000000,342.5,347.5,342.5,342.5,22.5,0
+PLAG.US,D,20120425,000000,337.5,355,337.5,337.5,71,0
+PLAG.US,D,20120426,000000,340,350,327.5,340,78.8,0
+PLAG.US,D,20120427,000000,337.5,347.5,337.5,337.5,37.3,0
+PLAG.US,D,20120430,000000,345,345,327.5,335,45.5,0
+PLAG.US,D,20120501,000000,335,342.5,325,327.5,20.2,0
+PLAG.US,D,20120502,000000,332.5,332.5,330,332.5,65.6,0
+PLAG.US,D,20120503,000000,330,335,327.5,330,99.4,0
+PLAG.US,D,20120504,000000,327.5,330,325,325,24,0
+PLAG.US,D,20120507,000000,327.5,345,320,320,27.9,0
+PLAG.US,D,20120508,000000,322.5,322.5,320,322.5,12,0
+PLAG.US,D,20120509,000000,320,322.5,312.5,312.5,56.8,0
+PLAG.US,D,20120510,000000,312.5,315,312.5,312.5,11.8,0
+PLAG.US,D,20120511,000000,312.5,325,312.5,312.5,39.5,0
+PLAG.US,D,20120514,000000,312.5,322.5,312.5,312.5,62.3,0
+PLAG.US,D,20120515,000000,312.5,322.5,312.5,312.5,27.3,0
+PLAG.US,D,20120516,000000,350,350,312.5,312.5,380.6,0
+PLAG.US,D,20120517,000000,312.5,322.5,310,312.5,54.5,0
+PLAG.US,D,20120518,000000,317.5,325,312.5,325,17,0
+PLAG.US,D,20120521,000000,322.5,322.5,315,315,16.8,0
+PLAG.US,D,20120522,000000,320,320,312.5,317.5,20.4,0
+PLAG.US,D,20120523,000000,315,315,312.5,315,65.8,0
+PLAG.US,D,20120524,000000,317.5,322.5,312.5,322.5,51.2,0
+PLAG.US,D,20120525,000000,317.5,317.5,307.5,312.5,79.3,0
+PLAG.US,D,20120529,000000,317.5,317.5,292.5,310,67,0
+PLAG.US,D,20120530,000000,310,312.5,300,305,45,0
+PLAG.US,D,20120531,000000,300,305,300,305,22.8,0
+PLAG.US,D,20120601,000000,300,315,290,315,77.7,0
+PLAG.US,D,20120604,000000,310,310,295,302.5,85.8,0
+PLAG.US,D,20120605,000000,302.5,302.5,287.5,300,17.6,0
+PLAG.US,D,20120606,000000,295,300,290,297.5,19.1,0
+PLAG.US,D,20120607,000000,295,297.5,287.5,297.5,50.9,0
+PLAG.US,D,20120608,000000,292.5,297.5,287.5,297.5,72,0
+PLAG.US,D,20120611,000000,295,300,280,280,138.2,0
+PLAG.US,D,20120612,000000,280,287.5,280,287.5,27.8,0
+PLAG.US,D,20120613,000000,287.5,300,285,300,17,0
+PLAG.US,D,20120614,000000,297.5,297.5,290,290,10.2,0
+PLAG.US,D,20120615,000000,295,297.5,292.5,295,32.3,0
+PLAG.US,D,20120618,000000,292.5,300,292.5,300,20,0
+PLAG.US,D,20120619,000000,300,300,292.5,292.5,6.9,0
+PLAG.US,D,20120620,000000,285,295,285,295,66.5,0
+PLAG.US,D,20120621,000000,287.5,287.5,277.5,287.5,36.8,0
+PLAG.US,D,20120622,000000,280,287.5,280,285,21.9,0
+PLAG.US,D,20120625,000000,280,287.5,280,282.5,34.4,0
+PLAG.US,D,20120626,000000,287.5,287.5,275,282.5,22.1,0
+PLAG.US,D,20120627,000000,287.5,287.5,280,282.5,43.4,0
+PLAG.US,D,20120628,000000,277.5,290,277.5,282.5,8.4,0
+PLAG.US,D,20120629,000000,290,290,275,275,64.3,0
+PLAG.US,D,20120702,000000,277.5,280,267.5,275,88.2,0
+PLAG.US,D,20120703,000000,280,282.5,280,280,11.2,0
+PLAG.US,D,20120705,000000,272.5,287.5,272.5,277.5,73.3,0
+PLAG.US,D,20120706,000000,262.5,282.5,262.5,282.5,83.6,0
+PLAG.US,D,20120709,000000,280,287.5,277.5,285,147.4,0
+PLAG.US,D,20120710,000000,287.5,290,285,285,48.2,0
+PLAG.US,D,20120711,000000,280,280,267.5,275,76.8,0
+PLAG.US,D,20120712,000000,262.5,275,262.5,265,49.6,0
+PLAG.US,D,20120713,000000,270,285,267.5,270,24.5,0
+PLAG.US,D,20120716,000000,262.5,275,262.5,265,21.6,0
+PLAG.US,D,20120717,000000,267.5,272.5,265,270,16.4,0
+PLAG.US,D,20120718,000000,265,272.5,257.5,257.5,69.1,0
+PLAG.US,D,20120719,000000,260,270,252.5,270,80.8,0
+PLAG.US,D,20120720,000000,267.5,275,255,267.5,135.6,0
+PLAG.US,D,20120723,000000,260,272.5,257.5,272.5,10.8,0
+PLAG.US,D,20120724,000000,267.5,275,262.5,272.5,69.5,0
+PLAG.US,D,20120725,000000,270,280,255,267.5,34.4,0
+PLAG.US,D,20120726,000000,267.5,270,267.5,270,9.6,0
+PLAG.US,D,20120727,000000,267.5,280,267.5,277.5,102.7,0
+PLAG.US,D,20120730,000000,275,277.5,270,275,75.2,0
+PLAG.US,D,20120731,000000,272.5,275,262.5,272.5,32.8,0
+PLAG.US,D,20120801,000000,267.5,272.5,265,272.5,12.8,0
+PLAG.US,D,20120802,000000,280,282.5,275,282.5,21.2,0
+PLAG.US,D,20120803,000000,282.5,287.5,280,287.5,36.4,0
+PLAG.US,D,20120806,000000,287.5,295,287.5,292.5,37.8,0
+PLAG.US,D,20120807,000000,290,290,270,287.5,80.2,0
+PLAG.US,D,20120808,000000,280,285,275,275,7.5,0
+PLAG.US,D,20120809,000000,280,285,272.5,272.5,40,0
+PLAG.US,D,20120810,000000,277.5,282.5,275,275,49,0
+PLAG.US,D,20120813,000000,282.5,282.5,270,270,69.4,0
+PLAG.US,D,20120814,000000,272.5,277.5,262.5,270,59.6,0
+PLAG.US,D,20120815,000000,275,290,257.5,285,227.9,0
+PLAG.US,D,20120816,000000,292.5,292.5,275,275,28.8,0
+PLAG.US,D,20120817,000000,277.5,295,277.5,287.5,39.6,0
+PLAG.US,D,20120820,000000,290,300,287.5,300,145.9,0
+PLAG.US,D,20120821,000000,292.5,297.5,292.5,292.5,43.6,0
+PLAG.US,D,20120822,000000,295,310,295,302.5,8.4,0
+PLAG.US,D,20120823,000000,302.5,310,297.5,307.5,20.6,0
+PLAG.US,D,20120824,000000,310,322.5,310,322.5,225.1,0
+PLAG.US,D,20120827,000000,315,322.5,315,320,52,0
+PLAG.US,D,20120828,000000,320,325,317.5,317.5,46.4,0
+PLAG.US,D,20120829,000000,325,325,315,322.5,54.6,0
+PLAG.US,D,20120830,000000,325,325,310,322.5,44.9,0
+PLAG.US,D,20120831,000000,322.5,325,317.5,320,38.4,0
+PLAG.US,D,20120904,000000,312.5,320,302.5,302.5,17.6,0
+PLAG.US,D,20120905,000000,310,325,310,325,17.6,0
+PLAG.US,D,20120906,000000,325,325,285,317.5,45.8,0
+PLAG.US,D,20120907,000000,305,310,300,305,15.1,0
+PLAG.US,D,20120910,000000,312.5,322.5,300,322.5,16.4,0
+PLAG.US,D,20120911,000000,315,315,307.5,307.5,20.5,0
+PLAG.US,D,20120912,000000,310,312.5,302.5,312.5,98.2,0
+PLAG.US,D,20120913,000000,317.5,325,315,317.5,96.2,0
+PLAG.US,D,20120914,000000,320,322.5,320,320,54.4,0
+PLAG.US,D,20120917,000000,322.5,325,322.5,325,80.8,0
+PLAG.US,D,20120918,000000,317.5,317.5,310,317.5,23.6,0
+PLAG.US,D,20120919,000000,310,312.5,307.5,310,72.4,0
+PLAG.US,D,20120920,000000,315,320,302.5,320,8.9,0
+PLAG.US,D,20120921,000000,317.5,327.5,307.5,317.5,33.3,0
+PLAG.US,D,20120924,000000,310,312.5,302.5,305,90.9,0
+PLAG.US,D,20120925,000000,297.5,312.5,295,302.5,66.8,0
+PLAG.US,D,20120926,000000,310,310,300,310,1.8,0
+PLAG.US,D,20120927,000000,312.5,322.5,310,317.5,13.2,0
+PLAG.US,D,20120928,000000,322.5,322.5,310,312.5,47,0
+PLAG.US,D,20121001,000000,305,325,305,315,40.8,0
+PLAG.US,D,20121002,000000,317.5,320,307.5,312.5,12.8,0
+PLAG.US,D,20121003,000000,320,320,310,310,26.6,0
+PLAG.US,D,20121004,000000,310,312.5,290,290,140,0
+PLAG.US,D,20121005,000000,290,300,282.5,282.5,69.8,0
+PLAG.US,D,20121008,000000,287.5,290,282.5,287.5,49.6,0
+PLAG.US,D,20121009,000000,285,320,285,297.5,220.2,0
+PLAG.US,D,20121010,000000,305,320,300,300,21.3,0
+PLAG.US,D,20121011,000000,295,317.5,295,300,105.1,0
+PLAG.US,D,20121012,000000,307.5,315,297.5,310,108.9,0
+PLAG.US,D,20121015,000000,340,365,325,347.5,549.1,0
+PLAG.US,D,20121016,000000,350,350,340,345,89.6,0
+PLAG.US,D,20121017,000000,337.5,350,337.5,345,87.4,0
+PLAG.US,D,20121018,000000,345,367.5,345,362.5,229.5,0
+PLAG.US,D,20121019,000000,370,370,347.5,347.5,112.1,0
+PLAG.US,D,20121022,000000,345,350,345,350,84.4,0
+PLAG.US,D,20121023,000000,345,355,345,350,115.6,0
+PLAG.US,D,20121024,000000,350,355,345,350,337.7,0
+PLAG.US,D,20121025,000000,347.5,350,347.5,347.5,56.8,0
+PLAG.US,D,20121026,000000,350,352.5,345,352.5,66,0
+PLAG.US,D,20121031,000000,355,355,345,350,227,0
+PLAG.US,D,20121101,000000,350,350,345,350,69.6,0
+PLAG.US,D,20121102,000000,345,355,340,340,125.2,0
+PLAG.US,D,20121105,000000,340,347.5,340,342.5,134.4,0
+PLAG.US,D,20121106,000000,340,355,340,350,86.2,0
+PLAG.US,D,20121107,000000,342.5,350,340,347.5,215.2,0
+PLAG.US,D,20121108,000000,337.5,352.5,330,347.5,108.7,0
+PLAG.US,D,20121109,000000,350,350,337.5,345,56.8,0
+PLAG.US,D,20121112,000000,337.5,347.5,337.5,347.5,16.1,0
+PLAG.US,D,20121113,000000,345,345,332.5,342.5,30.8,0
+PLAG.US,D,20121114,000000,342.5,355,337.5,337.5,299.2,0
+PLAG.US,D,20121115,000000,337.5,347.5,337.5,337.5,163.6,0
+PLAG.US,D,20121116,000000,342.5,347.5,337.5,342.5,115.6,0
+PLAG.US,D,20121119,000000,340,340,337.5,337.5,318.6,0
+PLAG.US,D,20121120,000000,337.5,340,335,335,89.9,0
+PLAG.US,D,20121121,000000,337.5,340,335,337.5,206.8,0
+PLAG.US,D,20121123,000000,337.5,342.5,337.5,337.5,223.5,0
+PLAG.US,D,20121126,000000,337.5,347.5,335,335,374.5,0
+PLAG.US,D,20121127,000000,337.5,342.5,332.5,335,296.8,0
+PLAG.US,D,20121128,000000,345,345,327.5,335,393.4,0
+PLAG.US,D,20121129,000000,332.5,335,325,330,225.1,0
+PLAG.US,D,20121130,000000,325,330,325,325,481.4,0
+PLAG.US,D,20121203,000000,330,332.5,320,330,742,0
+PLAG.US,D,20121204,000000,332.5,332.5,312.5,322.5,500.8,0
+PLAG.US,D,20121205,000000,325,325,312.5,317.5,313.1,0
+PLAG.US,D,20121206,000000,320,325,310,310,501.6,0
+PLAG.US,D,20121207,000000,317.5,317.5,310,315,18.2,0
+PLAG.US,D,20121210,000000,312.5,320,307.5,315,239.5,0
+PLAG.US,D,20121211,000000,312.5,317.5,312.5,312.5,230.6,0
+PLAG.US,D,20121212,000000,315,315,312.5,312.5,199.1,0
+PLAG.US,D,20121213,000000,315,315,307.5,307.5,282.2,0
+PLAG.US,D,20121214,000000,310,327.5,302.5,310,421.5,0
+PLAG.US,D,20121217,000000,312.5,315,297.5,300,318.5,0
+PLAG.US,D,20121218,000000,300,310,290,297.5,122,0
+PLAG.US,D,20121219,000000,312.5,325,292.5,315,568,0
+PLAG.US,D,20121220,000000,325,325,295,297.5,511.3,0
+PLAG.US,D,20121221,000000,300,307.5,297.5,297.5,414.5,0
+PLAG.US,D,20121224,000000,302.5,302.5,292.5,297.5,189.8,0
+PLAG.US,D,20121226,000000,297.5,302.5,275,297.5,1163.4,0
+PLAG.US,D,20121227,000000,292.5,310,292.5,292.5,234.9,0
+PLAG.US,D,20121228,000000,297.5,317.5,295,317.5,172.3,0
+PLAG.US,D,20121231,000000,317.5,325,310,320,95.7,0
+PLAG.US,D,20130102,000000,317.5,325,317.5,320,157,0
+PLAG.US,D,20130103,000000,320,322.5,317.5,322.5,102.6,0
+PLAG.US,D,20130104,000000,325,335,325,332.5,241.9,0
+PLAG.US,D,20130107,000000,332.5,335,325,332.5,36,0
+PLAG.US,D,20130108,000000,327.5,337.5,327.5,337.5,167.2,0
+PLAG.US,D,20130109,000000,335,350,317.5,337.5,36.6,0
+PLAG.US,D,20130110,000000,342.5,347.5,330,345,43.7,0
+PLAG.US,D,20130111,000000,345,345,332.5,345,6.9,0
+PLAG.US,D,20130114,000000,332.5,345,332.5,345,74.8,0
+PLAG.US,D,20130115,000000,337.5,337.5,335,337.5,37.1,0
+PLAG.US,D,20130116,000000,327.5,337.5,327.5,337.5,34.6,0
+PLAG.US,D,20130117,000000,325,335,325,330,13.6,0
+PLAG.US,D,20130118,000000,335,340,330,340,38.4,0
+PLAG.US,D,20130122,000000,330,347.5,325,337.5,142.6,0
+PLAG.US,D,20130123,000000,340,342.5,340,340,16.5,0
+PLAG.US,D,20130124,000000,337.5,337.5,325,325,190.9,0
+PLAG.US,D,20130125,000000,325,335,322.5,335,67.2,0
+PLAG.US,D,20130128,000000,330,335,327.5,335,51.4,0
+PLAG.US,D,20130129,000000,332.5,342.5,332.5,342.5,130.1,0
+PLAG.US,D,20130130,000000,335,342.5,332.5,342.5,9.2,0
+PLAG.US,D,20130131,000000,340,342.5,325,342.5,71.8,0
+PLAG.US,D,20130201,000000,330,337.5,327.5,335,16.3,0
+PLAG.US,D,20130204,000000,325,335,325,330,12.4,0
+PLAG.US,D,20130205,000000,340,340,327.5,330,65,0
+PLAG.US,D,20130206,000000,330,340,327.5,340,28,0
+PLAG.US,D,20130207,000000,340,340,332.5,332.5,20,0
+PLAG.US,D,20130208,000000,335,345,332.5,342.5,117.6,0
+PLAG.US,D,20130211,000000,330,340,325,340,7.1,0
+PLAG.US,D,20130212,000000,332.5,340,332.5,337.5,17.7,0
+PLAG.US,D,20130213,000000,332.5,340,332.5,337.5,13.2,0
+PLAG.US,D,20130214,000000,332.5,335,332.5,335,1.3,0
+PLAG.US,D,20130215,000000,335,347.5,332.5,347.5,30.3,0
+PLAG.US,D,20130219,000000,347.5,347.5,332.5,337.5,97.9,0
+PLAG.US,D,20130220,000000,340,342.5,340,340,107.7,0
+PLAG.US,D,20130221,000000,337.5,340,327.5,340,40,0
+PLAG.US,D,20130222,000000,332.5,342.5,332.5,342.5,34.8,0
+PLAG.US,D,20130225,000000,342.5,342.5,335,335,38.6,0
+PLAG.US,D,20130226,000000,337.5,342.5,337.5,340,14.8,0
+PLAG.US,D,20130227,000000,332.5,345,332.5,345,97.3,0
+PLAG.US,D,20130228,000000,340,345,335,345,40.8,0
+PLAG.US,D,20130301,000000,342.5,345,342.5,342.5,5,0
+PLAG.US,D,20130304,000000,332.5,342.5,330,342.5,124.8,0
+PLAG.US,D,20130305,000000,335,340,335,340,10.6,0
+PLAG.US,D,20130306,000000,335,340,332.5,340,26.1,0
+PLAG.US,D,20130307,000000,332.5,332.5,332.5,332.5,2.1,0
+PLAG.US,D,20130308,000000,337.5,345,337.5,345,62,0
+PLAG.US,D,20130311,000000,342.5,342.5,337.5,337.5,12.8,0
+PLAG.US,D,20130312,000000,340,342.5,335,337.5,32.9,0
+PLAG.US,D,20130313,000000,340,342.5,337.5,340,94,0
+PLAG.US,D,20130314,000000,335,340,335,335,34.2,0
+PLAG.US,D,20130315,000000,337.5,337.5,330,337.5,5.3,0
+PLAG.US,D,20130318,000000,332.5,335,320,327.5,157.3,0
+PLAG.US,D,20130319,000000,320,322.5,312.5,312.5,143.6,0
+PLAG.US,D,20130320,000000,312.5,322.5,312.5,322.5,2.4,0
+PLAG.US,D,20130321,000000,317.5,320,312.5,315,64.8,0
+PLAG.US,D,20130322,000000,315,325,310,325,50.4,0
+PLAG.US,D,20130325,000000,315,325,310,320,73.8,0
+PLAG.US,D,20130326,000000,317.5,320,312.5,312.5,174.2,0
+PLAG.US,D,20130327,000000,310,320,300,315,189.5,0
+PLAG.US,D,20130328,000000,310,320,307.5,315,55.2,0
+PLAG.US,D,20130401,000000,315,317.5,312.5,312.5,23.6,0
+PLAG.US,D,20130402,000000,312.5,322.5,312.5,317.5,38.4,0
+PLAG.US,D,20130403,000000,312.5,315,307.5,310,186.3,0
+PLAG.US,D,20130404,000000,322.5,322.5,312.5,315,16.8,0
+PLAG.US,D,20130405,000000,315,317.5,312.5,317.5,10,0
+PLAG.US,D,20130408,000000,312.5,312.5,312.5,312.5,73.8,0
+PLAG.US,D,20130409,000000,307.5,320,307.5,312.5,137.8,0
+PLAG.US,D,20130410,000000,310,310,305,310,281.4,0
+PLAG.US,D,20130411,000000,305,307.5,302.5,307.5,22,0
+PLAG.US,D,20130412,000000,310,310,302.5,310,61.2,0
+PLAG.US,D,20130415,000000,302.5,307.5,290,295,306,0
+PLAG.US,D,20130416,000000,295,295,282.5,287.5,110.5,0
+PLAG.US,D,20130417,000000,285,290,280,280,124.4,0
+PLAG.US,D,20130418,000000,287.5,300,277.5,287.5,271.2,0
+PLAG.US,D,20130419,000000,282.5,302.5,277.5,285,322.2,0
+PLAG.US,D,20130422,000000,282.5,282.5,272.5,275,205.3,0
+PLAG.US,D,20130423,000000,275,277.5,272.5,272.5,70,0
+PLAG.US,D,20130424,000000,280,292.5,275,287.5,474.4,0
+PLAG.US,D,20130425,000000,290,290,285,287.5,174.5,0
+PLAG.US,D,20130426,000000,290,292.5,280,285,104.7,0
+PLAG.US,D,20130429,000000,277.5,310,275,287.5,388,0
+PLAG.US,D,20130430,000000,280,287.5,277.5,285,77.4,0
+PLAG.US,D,20130501,000000,282.5,282.5,282.5,282.5,5.2,0
+PLAG.US,D,20130502,000000,277.5,277.5,265,275,278.7,0
+PLAG.US,D,20130503,000000,275,277.5,270,272.5,461.9,0
+PLAG.US,D,20130506,000000,270,272.5,267.5,270,265.2,0
+PLAG.US,D,20130507,000000,265,270,265,265,277.8,0
+PLAG.US,D,20130508,000000,270,275,265,275,68,0
+PLAG.US,D,20130509,000000,265,272.5,265,267.5,52.3,0
+PLAG.US,D,20130510,000000,267.5,275,265,265,30,0
+PLAG.US,D,20130513,000000,260,272.5,260,272.5,87.9,0
+PLAG.US,D,20130514,000000,275,282.5,267.5,282.5,135.7,0
+PLAG.US,D,20130515,000000,275,282.5,275,282.5,50.2,0
+PLAG.US,D,20130516,000000,275,295,267.5,270,83.6,0
+PLAG.US,D,20130517,000000,275,297.5,275,297.5,85.7,0
+PLAG.US,D,20130520,000000,292.5,295,280,292.5,99.3,0
+PLAG.US,D,20130521,000000,290,290,282.5,287.5,82.4,0
+PLAG.US,D,20130522,000000,285,285,285,285,106.7,0
+PLAG.US,D,20130523,000000,287.5,287.5,280,282.5,172.7,0
+PLAG.US,D,20130524,000000,280,287.5,277.5,287.5,27.4,0
+PLAG.US,D,20130528,000000,287.5,305,262.5,290,469.8,0
+PLAG.US,D,20130529,000000,287.5,307.5,285,297.5,747,0
+PLAG.US,D,20130530,000000,315,320,287.5,297.5,170.6,0
+PLAG.US,D,20130531,000000,282.5,297.5,282.5,287.5,105.9,0
+PLAG.US,D,20130603,000000,285,285,270,270,286.8,0
+PLAG.US,D,20130604,000000,272.5,275,265,270,277.2,0
+PLAG.US,D,20130605,000000,265,267.5,257.5,262.5,267.5,0
+PLAG.US,D,20130606,000000,260,262.5,255,257.5,241.8,0
+PLAG.US,D,20130607,000000,277.5,277.5,265,277.5,117,0
+PLAG.US,D,20130610,000000,277.5,277.5,270,275,455.6,0
+PLAG.US,D,20130611,000000,265,275,265,275,278.3,0
+PLAG.US,D,20130612,000000,272.5,277.5,272.5,277.5,107,0
+PLAG.US,D,20130613,000000,275,277.5,272.5,277.5,117.2,0
+PLAG.US,D,20130614,000000,275,277.5,275,277.5,126.9,0
+PLAG.US,D,20130617,000000,275,277.5,267.5,275,26.4,0
+PLAG.US,D,20130618,000000,272.5,275,262.5,275,144.1,0
+PLAG.US,D,20130619,000000,272.5,277.5,272.5,277.5,84.8,0
+PLAG.US,D,20130620,000000,277.5,277.5,270,272.5,249.4,0
+PLAG.US,D,20130621,000000,275,277.5,275,275,203.6,0
+PLAG.US,D,20130624,000000,277.5,277.5,267.5,275,36.3,0
+PLAG.US,D,20130625,000000,270,277.5,270,277.5,36.2,0
+PLAG.US,D,20130626,000000,277.5,277.5,267.5,270,101.5,0
+PLAG.US,D,20130627,000000,267.5,267.5,260,262.5,347.2,0
+PLAG.US,D,20130628,000000,257.5,267.5,255,257.5,172.6,0
+PLAG.US,D,20130701,000000,277.5,277.5,262.5,267.5,244.4,0
+PLAG.US,D,20130702,000000,265,265,257.5,262.5,222.4,0
+PLAG.US,D,20130703,000000,262.5,262.5,260,260,73.6,0
+PLAG.US,D,20130705,000000,260,260,257.5,260,72.4,0
+PLAG.US,D,20130708,000000,260,260,257.5,257.5,88.6,0
+PLAG.US,D,20130709,000000,257.5,270,240,255,2688.3,0
+PLAG.US,D,20130710,000000,240,257.5,240,247.5,538.2,0
+PLAG.US,D,20130711,000000,237.5,245,227.5,230,803.3,0
+PLAG.US,D,20130712,000000,225,237.5,217.5,225,607,0
+PLAG.US,D,20130715,000000,215,225,215,220,494,0
+PLAG.US,D,20130716,000000,220,225,215,222.5,446.5,0
+PLAG.US,D,20130717,000000,217.5,222.5,212.5,215,153.2,0
+PLAG.US,D,20130718,000000,215,222.5,215,222.5,42.6,0
+PLAG.US,D,20130719,000000,220,232.5,220,227.5,187.9,0
+PLAG.US,D,20130722,000000,227.5,240,225,240,139.7,0
+PLAG.US,D,20130723,000000,245,257.5,227.5,257.5,236.6,0
+PLAG.US,D,20130724,000000,252.5,252.5,240,245,122.8,0
+PLAG.US,D,20130725,000000,255,260,247.5,247.5,41.3,0
+PLAG.US,D,20130726,000000,257.5,257.5,235,237.5,292.9,0
+PLAG.US,D,20130729,000000,252.5,252.5,227.5,232.5,151.8,0
+PLAG.US,D,20130730,000000,232.5,232.5,230,230,298,0
+PLAG.US,D,20130731,000000,230,242.5,227.5,230,216.3,0
+PLAG.US,D,20130801,000000,250,250,225,230,146,0
+PLAG.US,D,20130802,000000,230,245,230,240,131.7,0
+PLAG.US,D,20130805,000000,235,240,232.5,235,64.3,0
+PLAG.US,D,20130806,000000,235,240,235,235,5.2,0
+PLAG.US,D,20130807,000000,235,247.5,227.5,232.5,143.5,0
+PLAG.US,D,20130808,000000,245,245,232.5,237.5,47.1,0
+PLAG.US,D,20130809,000000,245,245,235,237.5,144,0
+PLAG.US,D,20130812,000000,242.5,245,240,242.5,74.7,0
+PLAG.US,D,20130813,000000,245,255,230,235,563.9,0
+PLAG.US,D,20130814,000000,240,250,220,222.5,744.8,0
+PLAG.US,D,20130815,000000,227.5,237.5,195,197.5,1917.8,0
+PLAG.US,D,20130816,000000,195,220,195,210,110.3,0
+PLAG.US,D,20130819,000000,205,212.5,205,210,223.5,0
+PLAG.US,D,20130820,000000,205,207.5,202.5,207.5,61.4,0
+PLAG.US,D,20130821,000000,207.5,207.5,205,207.5,33.6,0
+PLAG.US,D,20130822,000000,202.5,202.5,197.5,197.5,272.7,0
+PLAG.US,D,20130823,000000,197.5,207.5,197.5,202.5,285.6,0
+PLAG.US,D,20130826,000000,205,205,200,202.5,185.3,0
+PLAG.US,D,20130827,000000,202.5,202.5,200,200,76.5,0
+PLAG.US,D,20130828,000000,200,202.5,192.5,202.5,25.2,0
+PLAG.US,D,20130829,000000,190,205,152.5,197.5,442.3,0
+PLAG.US,D,20130830,000000,200,200,195,200,10,0
+PLAG.US,D,20130903,000000,202.5,202.5,190,197.5,20.3,0
+PLAG.US,D,20130904,000000,190,207.5,190,207.5,220.8,0
+PLAG.US,D,20130905,000000,212.5,217.5,202.5,215,261.8,0
+PLAG.US,D,20130906,000000,220,220,197.5,217.5,59.6,0
+PLAG.US,D,20130909,000000,207.5,217.5,202.5,210,82.2,0
+PLAG.US,D,20130910,000000,207.5,217.5,202.5,212.5,340.8,0
+PLAG.US,D,20130911,000000,205,212.5,205,212.5,12,0
+PLAG.US,D,20130912,000000,212.5,212.5,202.5,205,59.4,0
+PLAG.US,D,20130913,000000,197.5,212.5,197.5,212.5,116.6,0
+PLAG.US,D,20130916,000000,215,215,190,195,455.7,0
+PLAG.US,D,20130917,000000,192.5,195,182.5,195,457.8,0
+PLAG.US,D,20130918,000000,192.5,202.5,190,200,83.2,0
+PLAG.US,D,20130919,000000,200,200,180,187.5,248.4,0
+PLAG.US,D,20130920,000000,192.5,200,192.5,197.5,50.2,0
+PLAG.US,D,20130923,000000,197.5,202.5,182.5,200,102.8,0
+PLAG.US,D,20130924,000000,197.5,197.5,187.5,192.5,73.2,0
+PLAG.US,D,20130925,000000,192.5,202.5,180,197.5,241.7,0
+PLAG.US,D,20130926,000000,197.5,197.5,185,190,229.6,0
+PLAG.US,D,20130927,000000,195,195,185,187.5,210.3,0
+PLAG.US,D,20130930,000000,177.5,195,175,195,203.3,0
+PLAG.US,D,20131001,000000,190,192.5,182.5,192.5,100.9,0
+PLAG.US,D,20131002,000000,187.5,195,177.5,182.5,668.3,0
+PLAG.US,D,20131003,000000,180,192.5,170,185,598.6,0
+PLAG.US,D,20131004,000000,185,192.5,180,187.5,153.9,0
+PLAG.US,D,20131007,000000,187.5,192.5,175,182.5,843.1,0
+PLAG.US,D,20131008,000000,175,185,175,185,269.6,0
+PLAG.US,D,20131009,000000,180,185,175,185,317.2,0
+PLAG.US,D,20131010,000000,177.5,185,175,185,205.6,0
+PLAG.US,D,20131011,000000,175,185,175,177.5,232.4,0
+PLAG.US,D,20131014,000000,177.5,180,172.5,180,181.4,0
+PLAG.US,D,20131015,000000,177.5,207.5,175,200,1200.5,0
+PLAG.US,D,20131016,000000,205,230,202.5,227.5,1356.3,0
+PLAG.US,D,20131017,000000,222.5,222.5,207.5,217.5,4418.6,0
+PLAG.US,D,20131018,000000,210,230,207.5,207.5,1063.5,0
+PLAG.US,D,20131021,000000,220,227.5,212.5,227.5,761,0
+PLAG.US,D,20131022,000000,232.5,242.5,215,217.5,1774.7,0
+PLAG.US,D,20131023,000000,217.5,217.5,205,205,1030.7,0
+PLAG.US,D,20131024,000000,205,217.5,195,202.5,448.8,0
+PLAG.US,D,20131025,000000,202.5,220,200,220,271.1,0
+PLAG.US,D,20131028,000000,222.5,222.5,207.5,215,187.9,0
+PLAG.US,D,20131029,000000,212.5,217.5,207.5,212.5,393.9,0
+PLAG.US,D,20131030,000000,210,217.5,210,215,121.3,0
+PLAG.US,D,20131031,000000,212.5,215,207.5,215,339.2,0
+PLAG.US,D,20131101,000000,215,215,207.5,210,57.3,0
+PLAG.US,D,20131104,000000,212.5,212.5,207.5,210,48.4,0
+PLAG.US,D,20131105,000000,207.5,215,207.5,215,176,0
+PLAG.US,D,20131106,000000,220,220,215,215,106,0
+PLAG.US,D,20131107,000000,212.5,215,212.5,212.5,143.7,0
+PLAG.US,D,20131108,000000,212.5,217.5,202.5,215,300.4,0
+PLAG.US,D,20131111,000000,212.5,217.5,202.5,210,134.5,0
+PLAG.US,D,20131112,000000,215,215,207.5,210,12.8,0
+PLAG.US,D,20131113,000000,207.5,207.5,207.5,207.5,12.2,0
+PLAG.US,D,20131114,000000,210,217.5,207.5,215,191.2,0
+PLAG.US,D,20131115,000000,212.5,215,210,212.5,116.9,0
+PLAG.US,D,20131118,000000,207.5,217.5,200,202.5,352.7,0
+PLAG.US,D,20131119,000000,202.5,202.5,190,195,297,0
+PLAG.US,D,20131120,000000,202.5,202.5,187.5,187.5,582,0
+PLAG.US,D,20131121,000000,197.5,197.5,180,185,2949.6,0
+PLAG.US,D,20131122,000000,187.5,197.5,187.5,192.5,720.2,0
+PLAG.US,D,20131125,000000,190,195,182.5,195,57.9,0
+PLAG.US,D,20131126,000000,190,192.5,177.5,180,891.9,0
+PLAG.US,D,20131127,000000,182.5,197.5,177.5,177.5,768.3,0
+PLAG.US,D,20131129,000000,182.5,187.5,177.5,187.5,57,0
+PLAG.US,D,20131202,000000,192.5,197.5,180,180,495.6,0
+PLAG.US,D,20131203,000000,187.5,192.5,182.5,190,245.1,0
+PLAG.US,D,20131204,000000,192.5,195,180,180,835.2,0
+PLAG.US,D,20131205,000000,190,192.5,177.5,177.5,472.4,0
+PLAG.US,D,20131206,000000,187.5,187.5,177.5,177.5,463.3,0
+PLAG.US,D,20131209,000000,187.5,187.5,175,187.5,332.1,0
+PLAG.US,D,20131210,000000,187.5,190,182.5,187.5,40.9,0
+PLAG.US,D,20131211,000000,182.5,182.5,170,170,979,0
+PLAG.US,D,20131212,000000,170,190,170,180,2153.4,0
+PLAG.US,D,20131213,000000,175,197.5,175,187.5,1223.7,0
+PLAG.US,D,20131216,000000,192.5,197.5,185,197.5,962.9,0
+PLAG.US,D,20131217,000000,197.5,205,195,200,615.8,0
+PLAG.US,D,20131218,000000,207.5,207.5,190,195,911.4,0
+PLAG.US,D,20131219,000000,190,225,187.5,202.5,294.8,0
+PLAG.US,D,20131220,000000,197.5,205,187.5,205,307.4,0
+PLAG.US,D,20131223,000000,202.5,207.5,192.5,197.5,528.6,0
+PLAG.US,D,20131224,000000,192.5,202.5,192.5,200,146.5,0
+PLAG.US,D,20131226,000000,195,200,195,195,702.4,0
+PLAG.US,D,20131227,000000,192.5,197.5,175,197.5,2742.1,0
+PLAG.US,D,20131230,000000,197.5,197.5,187.5,197.5,681.6,0
+PLAG.US,D,20131231,000000,192.5,200,190,197.5,1015.9,0
+PLAG.US,D,20140102,000000,190,197.5,190,195,259.6,0
+PLAG.US,D,20140103,000000,197.5,197.5,180,190,984.6,0
+PLAG.US,D,20140106,000000,197.5,200,185,192.5,247.4,0
+PLAG.US,D,20140107,000000,200,200,190,192.5,247.4,0
+PLAG.US,D,20140108,000000,185,195,185,195,168,0
+PLAG.US,D,20140109,000000,190,197.5,187.5,197.5,300,0
+PLAG.US,D,20140110,000000,197.5,200,190,200,127.5,0
+PLAG.US,D,20140113,000000,192.5,212.5,190,210,2494.7,0
+PLAG.US,D,20140114,000000,212.5,235,197.5,220,4115.2,0
+PLAG.US,D,20140115,000000,225,230,212.5,220,1140.1,0
+PLAG.US,D,20140116,000000,230,230,212.5,222.5,1823.7,0
+PLAG.US,D,20140117,000000,220,262.5,212.5,242.5,5906.2,0
+PLAG.US,D,20140121,000000,250,260,240,252.5,2243.3,0
+PLAG.US,D,20140122,000000,250,290,250,272.5,5804.3,0
+PLAG.US,D,20140123,000000,267.5,282.5,257.5,267.5,1353.1,0
+PLAG.US,D,20140124,000000,265,265,242.5,265,1931.2,0
+PLAG.US,D,20140127,000000,267.5,285,252.5,260,2456.1,0
+PLAG.US,D,20140128,000000,272.5,275,257.5,267.5,765.2,0
+PLAG.US,D,20140129,000000,270,270,252.5,252.5,514.2,0
+PLAG.US,D,20140130,000000,260,262.5,250,262.5,390.1,0
+PLAG.US,D,20140131,000000,250,272.5,250,267.5,902,0
+PLAG.US,D,20140203,000000,275,275,247.5,250,603.8,0
+PLAG.US,D,20140204,000000,250,260,250,257.5,306.1,0
+PLAG.US,D,20140205,000000,260,262.5,250,250,619.9,0
+PLAG.US,D,20140206,000000,257.5,257.5,240,240,524.9,0
+PLAG.US,D,20140207,000000,242.5,250,232.5,245,835.6,0
+PLAG.US,D,20140210,000000,245,250,227.5,232.5,889.3,0
+PLAG.US,D,20140211,000000,237.5,250,232.5,250,519.3,0
+PLAG.US,D,20140212,000000,250,252.5,237.5,240,298,0
+PLAG.US,D,20140213,000000,237.5,282.5,237.5,272.5,2194.7,0
+PLAG.US,D,20140214,000000,282.5,295,262.5,290,2644,0
+PLAG.US,D,20140218,000000,287.5,297.5,275,280,2054.2,0
+PLAG.US,D,20140219,000000,275,290,265,275,667.1,0
+PLAG.US,D,20140220,000000,277.5,285,270,275,138.1,0
+PLAG.US,D,20140221,000000,280,282.5,267.5,282.5,773.2,0
+PLAG.US,D,20140224,000000,290,310,282.5,297.5,2177.5,0
+PLAG.US,D,20140225,000000,295,300,277.5,277.5,1117.4,0
+PLAG.US,D,20140226,000000,282.5,320,277.5,295,2905.3,0
+PLAG.US,D,20140227,000000,295,307.5,290,292.5,410,0
+PLAG.US,D,20140228,000000,292.5,305,280,290,1550.8,0
+PLAG.US,D,20140303,000000,295,305,285,290,870.3,0
+PLAG.US,D,20140304,000000,292.5,297.5,287.5,292.5,360.5,0
+PLAG.US,D,20140305,000000,297.5,315,285,305,2402.3,0
+PLAG.US,D,20140306,000000,317.5,342.5,307.5,317.5,2969,0
+PLAG.US,D,20140307,000000,330,330,302.5,325,1394.2,0
+PLAG.US,D,20140310,000000,327.5,327.5,300,305,347,0
+PLAG.US,D,20140311,000000,305,317.5,302.5,317.5,367.7,0
+PLAG.US,D,20140312,000000,317.5,317.5,300,307.5,387.1,0
+PLAG.US,D,20140313,000000,312.5,312.5,290,295,1311.3,0
+PLAG.US,D,20140314,000000,297.5,300,287.5,300,604.6,0
+PLAG.US,D,20140317,000000,312.5,315,290,300,273,0
+PLAG.US,D,20140318,000000,300,300,287.5,292.5,421.5,0
+PLAG.US,D,20140319,000000,287.5,300,287.5,292.5,219.6,0
+PLAG.US,D,20140320,000000,285,295,282.5,282.5,682.3,0
+PLAG.US,D,20140321,000000,282.5,300,282.5,300,603.8,0
+PLAG.US,D,20140324,000000,297.5,300,275,287.5,681.6,0
+PLAG.US,D,20140325,000000,292.5,300,285,300,160.4,0
+PLAG.US,D,20140326,000000,302.5,302.5,287.5,295,466.8,0
+PLAG.US,D,20140327,000000,292.5,295,272.5,295,1121.8,0
+PLAG.US,D,20140328,000000,292.5,292.5,275,287.5,565.1,0
+PLAG.US,D,20140331,000000,292.5,297.5,275,297.5,504.9,0
+PLAG.US,D,20140401,000000,297.5,297.5,270,280,846.1,0
+PLAG.US,D,20140402,000000,275,282.5,270,275,174,0
+PLAG.US,D,20140403,000000,275,280,270,277.5,97.6,0
+PLAG.US,D,20140404,000000,280,280,270,272.5,261.8,0
+PLAG.US,D,20140407,000000,265,275,257.5,275,488.4,0
+PLAG.US,D,20140408,000000,272.5,272.5,262.5,272.5,149.9,0
+PLAG.US,D,20140409,000000,270,272.5,257.5,272.5,276.9,0
+PLAG.US,D,20140410,000000,270,272.5,252.5,272.5,627.5,0
+PLAG.US,D,20140411,000000,267.5,272.5,252.5,265,874.6,0
+PLAG.US,D,20140414,000000,262.5,267.5,257.5,260,151.8,0
+PLAG.US,D,20140415,000000,257.5,270,252.5,270,722,0
+PLAG.US,D,20140416,000000,272.5,272.5,260,267.5,203,0
+PLAG.US,D,20140417,000000,267.5,270,262.5,270,76.7,0
+PLAG.US,D,20140421,000000,267.5,267.5,260,262.5,185.3,0
+PLAG.US,D,20140422,000000,260,265,260,265,228.9,0
+PLAG.US,D,20140423,000000,265,270,257.5,270,212.8,0
+PLAG.US,D,20140424,000000,265,270,260,270,137.1,0
+PLAG.US,D,20140425,000000,265,270,260,270,263,0
+PLAG.US,D,20140428,000000,265,270,257.5,270,257.3,0
+PLAG.US,D,20140429,000000,270,272.5,260,270,580.7,0
+PLAG.US,D,20140430,000000,275,275,257.5,270,302.8,0
+PLAG.US,D,20140501,000000,262.5,270,252.5,267.5,153,0
+PLAG.US,D,20140502,000000,267.5,272.5,262.5,272.5,89.4,0
+PLAG.US,D,20140505,000000,267.5,272.5,262.5,272.5,246.2,0
+PLAG.US,D,20140506,000000,255,270,255,270,249.2,0
+PLAG.US,D,20140507,000000,272.5,275,260,275,191.9,0
+PLAG.US,D,20140508,000000,267.5,275,262.5,275,161.5,0
+PLAG.US,D,20140509,000000,275,275,255,270,326.1,0
+PLAG.US,D,20140512,000000,275,275,265,270,129.3,0
+PLAG.US,D,20140513,000000,260,270,260,267.5,32.3,0
+PLAG.US,D,20140514,000000,255,272.5,255,272.5,147,0
+PLAG.US,D,20140515,000000,262.5,272.5,255,270,190.4,0
+PLAG.US,D,20140516,000000,270,270,257.5,270,149.6,0
+PLAG.US,D,20140519,000000,260,270,260,270,97.9,0
+PLAG.US,D,20140520,000000,265,270,265,270,113.9,0
+PLAG.US,D,20140521,000000,265,270,265,270,70,0
+PLAG.US,D,20140522,000000,265,270,265,270,121,0
+PLAG.US,D,20140523,000000,265,275,265,275,118,0
+PLAG.US,D,20140527,000000,272.5,272.5,265,270,138.5,0
+PLAG.US,D,20140528,000000,270,270,262.5,267.5,77.2,0
+PLAG.US,D,20140529,000000,267.5,290,262.5,290,746.4,0
+PLAG.US,D,20140530,000000,292.5,300,280,300,216.9,0
+PLAG.US,D,20140602,000000,292.5,300,282.5,290,77.8,0
+PLAG.US,D,20140603,000000,287.5,292.5,285,292.5,186.4,0
+PLAG.US,D,20140604,000000,287.5,292.5,285,292.5,115.4,0
+PLAG.US,D,20140605,000000,292.5,292.5,270,287.5,289.5,0
+PLAG.US,D,20140606,000000,280,287.5,275,287.5,60.4,0
+PLAG.US,D,20140609,000000,262.5,275,262.5,270,343.9,0
+PLAG.US,D,20140610,000000,272.5,285,267.5,267.5,132.1,0
+PLAG.US,D,20140611,000000,272.5,272.5,270,270,20.8,0
+PLAG.US,D,20140612,000000,270,275,267.5,267.5,77.7,0
+PLAG.US,D,20140613,000000,270,285,270,285,316.7,0
+PLAG.US,D,20140616,000000,287.5,295,270,270,217.3,0
+PLAG.US,D,20140617,000000,272.5,275,270,275,32,0
+PLAG.US,D,20140618,000000,267.5,280,267.5,280,65.3,0
+PLAG.US,D,20140619,000000,275,287.5,272.5,287.5,43.6,0
+PLAG.US,D,20140620,000000,287.5,287.5,270,285,187,0
+PLAG.US,D,20140623,000000,287.5,292.5,280,292.5,52.4,0
+PLAG.US,D,20140624,000000,287.5,292.5,280,285,82.1,0
+PLAG.US,D,20140625,000000,280,290,277.5,285,95.9,0
+PLAG.US,D,20140626,000000,280,287.5,275,285,235.1,0
+PLAG.US,D,20140627,000000,287.5,287.5,280,287.5,205.2,0
+PLAG.US,D,20140630,000000,280,287.5,280,287.5,70.4,0
+PLAG.US,D,20140701,000000,287.5,287.5,280,287.5,203.8,0
+PLAG.US,D,20140702,000000,285,287.5,277.5,287.5,176.4,0
+PLAG.US,D,20140703,000000,287.5,287.5,277.5,287.5,231.5,0
+PLAG.US,D,20140707,000000,285,285,270,285,223.9,0
+PLAG.US,D,20140708,000000,285,285,277.5,285,175.1,0
+PLAG.US,D,20140709,000000,285,285,277.5,285,115.7,0
+PLAG.US,D,20140710,000000,275,285,275,285,201.6,0
+PLAG.US,D,20140711,000000,280,285,277.5,285,128.6,0
+PLAG.US,D,20140714,000000,285,285,277.5,285,85.4,0
+PLAG.US,D,20140715,000000,277.5,287.5,277.5,287.5,94,0
+PLAG.US,D,20140716,000000,287.5,287.5,280,287.5,155.9,0
+PLAG.US,D,20140717,000000,282.5,287.5,282.5,287.5,193.5,0
+PLAG.US,D,20140718,000000,287.5,287.5,280,287.5,43.7,0
+PLAG.US,D,20140721,000000,287.5,292.5,282.5,292.5,303.6,0
+PLAG.US,D,20140722,000000,287.5,295,287.5,295,206.2,0
+PLAG.US,D,20140723,000000,292.5,300,292.5,300,34.6,0
+PLAG.US,D,20140724,000000,300,300,287.5,300,92.5,0
+PLAG.US,D,20140725,000000,290,305,287.5,300,196.6,0
+PLAG.US,D,20140729,000000,300,305,287.5,300,66.2,0
+PLAG.US,D,20140730,000000,300,307.5,292.5,300,49.8,0
+PLAG.US,D,20140731,000000,290,310,287.5,310,167.5,0
+PLAG.US,D,20140801,000000,310,310,295,310,131,0
+PLAG.US,D,20140804,000000,300,312.5,290,295,114.6,0
+PLAG.US,D,20140805,000000,290,310,290,310,106.5,0
+PLAG.US,D,20140806,000000,300,310,292.5,310,49.2,0
+PLAG.US,D,20140807,000000,307.5,310,307.5,310,9.9,0
+PLAG.US,D,20140808,000000,312.5,312.5,300,312.5,186.6,0
+PLAG.US,D,20140811,000000,315,315,300,310,52.9,0
+PLAG.US,D,20140812,000000,315,317.5,307.5,315,27.8,0
+PLAG.US,D,20140813,000000,312.5,317.5,302.5,305,27.8,0
+PLAG.US,D,20140814,000000,290,317.5,290,317.5,148.5,0
+PLAG.US,D,20140815,000000,317.5,317.5,307.5,315,196.3,0
+PLAG.US,D,20140818,000000,312.5,312.5,290,297.5,129.6,0
+PLAG.US,D,20140819,000000,290,300,290,295,89.8,0
+PLAG.US,D,20140820,000000,287.5,300,287.5,300,157.8,0
+PLAG.US,D,20140821,000000,300,300,295,300,97.9,0
+PLAG.US,D,20140822,000000,300,305,295,305,98.4,0
+PLAG.US,D,20140825,000000,297.5,305,297.5,305,157.4,0
+PLAG.US,D,20140826,000000,305,307.5,300,307.5,140.1,0
+PLAG.US,D,20140827,000000,307.5,307.5,302.5,307.5,68,0
+PLAG.US,D,20140828,000000,302.5,310,302.5,310,34.9,0
+PLAG.US,D,20140829,000000,305,310,305,310,70.1,0
+PLAG.US,D,20140902,000000,302.5,315,302.5,315,102.7,0
+PLAG.US,D,20140903,000000,305,315,302.5,312.5,154.1,0
+PLAG.US,D,20140904,000000,305,312.5,302.5,312.5,189.8,0
+PLAG.US,D,20140905,000000,312.5,312.5,297.5,312.5,199.2,0
+PLAG.US,D,20140908,000000,312.5,312.5,302.5,312.5,30.7,0
+PLAG.US,D,20140909,000000,307.5,312.5,300,312.5,179,0
+PLAG.US,D,20140910,000000,300,312.5,300,312.5,18.4,0
+PLAG.US,D,20140911,000000,312.5,312.5,302.5,312.5,26,0
+PLAG.US,D,20140912,000000,310,310,300,310,408.4,0
+PLAG.US,D,20140915,000000,312.5,312.5,302.5,307.5,125.7,0
+PLAG.US,D,20140916,000000,305,307.5,297.5,302.5,320.2,0
+PLAG.US,D,20140917,000000,297.5,305,297.5,305,355.1,0
+PLAG.US,D,20140918,000000,300,307.5,295,307.5,210.5,0
+PLAG.US,D,20140919,000000,305,310,297.5,310,299,0
+PLAG.US,D,20140922,000000,310,310,300,305,172.4,0
+PLAG.US,D,20140923,000000,297.5,310,295,310,184.9,0
+PLAG.US,D,20140924,000000,302.5,310,300,310,190.9,0
+PLAG.US,D,20140925,000000,310,310,302.5,310,46.3,0
+PLAG.US,D,20140926,000000,300,310,300,310,175.9,0
+PLAG.US,D,20140929,000000,310,310,300,307.5,79.9,0
+PLAG.US,D,20140930,000000,307.5,310,300,302.5,108.4,0
+PLAG.US,D,20141001,000000,307.5,307.5,295,307.5,278.2,0
+PLAG.US,D,20141002,000000,282.5,307.5,282.5,305,57.7,0
+PLAG.US,D,20141003,000000,302.5,307.5,295,307.5,168,0
+PLAG.US,D,20141006,000000,300,305,300,305,102.8,0
+PLAG.US,D,20141007,000000,305,305,297.5,302.5,103,0
+PLAG.US,D,20141008,000000,300,305,297.5,305,147.9,0
+PLAG.US,D,20141009,000000,300,305,295,305,176.9,0
+PLAG.US,D,20141010,000000,300,307.5,295,307.5,204.4,0
+PLAG.US,D,20141013,000000,307.5,307.5,295,302.5,107.2,0
+PLAG.US,D,20141014,000000,297.5,300,292.5,300,137.2,0
+PLAG.US,D,20141015,000000,300,300,277.5,285,253.4,0
+PLAG.US,D,20141016,000000,295,335,287.5,295,508.5,0
+PLAG.US,D,20141017,000000,297.5,297.5,290,295,64.1,0
+PLAG.US,D,20141020,000000,300,310,290,300,43.6,0
+PLAG.US,D,20141021,000000,295,302.5,290,300,200,0
+PLAG.US,D,20141022,000000,287.5,305,287.5,305,332.3,0
+PLAG.US,D,20141023,000000,302.5,302.5,295,300,43.2,0
+PLAG.US,D,20141024,000000,297.5,300,287.5,300,119.3,0
+PLAG.US,D,20141027,000000,292.5,297.5,287.5,297.5,24.4,0
+PLAG.US,D,20141028,000000,292.5,297.5,282.5,287.5,87.2,0
+PLAG.US,D,20141029,000000,292.5,295,275,287.5,365.4,0
+PLAG.US,D,20141030,000000,292.5,292.5,252.5,292.5,337.5,0
+PLAG.US,D,20141031,000000,290,292.5,270,272.5,126.7,0
+PLAG.US,D,20141103,000000,272.5,272.5,257.5,270,119,0
+PLAG.US,D,20141104,000000,270,270,257.5,270,166.9,0
+PLAG.US,D,20141105,000000,262.5,265,257.5,265,43.8,0
+PLAG.US,D,20141106,000000,265,265,255,257.5,201.3,0
+PLAG.US,D,20141107,000000,260,265,252.5,265,303.9,0
+PLAG.US,D,20141110,000000,265,265,255,260,105.2,0
+PLAG.US,D,20141111,000000,260,260,252.5,260,175.7,0
+PLAG.US,D,20141112,000000,260,260,252.5,260,76.4,0
+PLAG.US,D,20141113,000000,260,260,250,252.5,300.5,0
+PLAG.US,D,20141114,000000,252.5,252.5,225,252.5,200.8,0
+PLAG.US,D,20141117,000000,252.5,252.5,232.5,250,106.7,0
+PLAG.US,D,20141118,000000,245,250,230,250,55.3,0
+PLAG.US,D,20141119,000000,250,250,235,250,92.6,0
+PLAG.US,D,20141120,000000,250,250,227.5,232.5,164.7,0
+PLAG.US,D,20141121,000000,230,240,222.5,237.5,385.1,0
+PLAG.US,D,20141124,000000,235,235,227.5,232.5,182,0
+PLAG.US,D,20141125,000000,235,235,225,230,153.1,0
+PLAG.US,D,20141126,000000,237.5,237.5,227.5,230,77.5,0
+PLAG.US,D,20141128,000000,232.5,245,227.5,245,104.6,0
+PLAG.US,D,20141201,000000,240,245,227.5,235,75.3,0
+PLAG.US,D,20141202,000000,237.5,245,225,237.5,171.8,0
+PLAG.US,D,20141203,000000,242.5,242.5,232.5,237.5,25.5,0
+PLAG.US,D,20141204,000000,237.5,237.5,230,235,210.9,0
+PLAG.US,D,20141205,000000,237.5,240,230,240,413.1,0
+PLAG.US,D,20141208,000000,242.5,242.5,227.5,232.5,97.4,0
+PLAG.US,D,20141209,000000,237.5,237.5,230,235,28.4,0
+PLAG.US,D,20141210,000000,237.5,237.5,227.5,232.5,124.1,0
+PLAG.US,D,20141211,000000,237.5,237.5,230,232.5,44.3,0
+PLAG.US,D,20141212,000000,237.5,237.5,230,237.5,118.8,0
+PLAG.US,D,20141215,000000,235,235,230,230,23.1,0
+PLAG.US,D,20141216,000000,230,232.5,222.5,232.5,140.1,0
+PLAG.US,D,20141217,000000,232.5,232.5,230,230,42,0
+PLAG.US,D,20141218,000000,230,237.5,227.5,237.5,72,0
+PLAG.US,D,20141219,000000,237.5,237.5,227.5,237.5,87.6,0
+PLAG.US,D,20141222,000000,237.5,237.5,230,235,105.6,0
+PLAG.US,D,20141223,000000,235,235,227.5,235,98,0
+PLAG.US,D,20141224,000000,235,235,232.5,235,43.2,0
+PLAG.US,D,20141226,000000,235,235,230,235,112.2,0
+PLAG.US,D,20141229,000000,235,235,227.5,235,155.5,0
+PLAG.US,D,20141230,000000,235,235,227.5,235,211.9,0
+PLAG.US,D,20141231,000000,235,237.5,227.5,237.5,305.1,0
+PLAG.US,D,20150102,000000,235,250,227.5,250,120.3,0
+PLAG.US,D,20150105,000000,250,260,245,250,45.8,0
+PLAG.US,D,20150106,000000,250,262.5,237.5,262.5,213.4,0
+PLAG.US,D,20150107,000000,262.5,262.5,255,260,178.9,0
+PLAG.US,D,20150108,000000,255,270,255,262.5,118.8,0
+PLAG.US,D,20150109,000000,262.5,262.5,255,262.5,110.1,0
+PLAG.US,D,20150112,000000,262.5,262.5,250,262.5,83.2,0
+PLAG.US,D,20150113,000000,262.5,262.5,260,262.5,14.4,0
+PLAG.US,D,20150114,000000,262.5,262.5,260,260,29.6,0
+PLAG.US,D,20150115,000000,260,262.5,255,262.5,46,0
+PLAG.US,D,20150116,000000,260,260,260,260,23.2,0
+PLAG.US,D,20150120,000000,257.5,262.5,255,262.5,99.2,0
+PLAG.US,D,20150121,000000,262.5,262.5,260,262.5,32,0
+PLAG.US,D,20150122,000000,262.5,262.5,260,262.5,41.6,0
+PLAG.US,D,20150123,000000,262.5,262.5,260,262.5,17,0
+PLAG.US,D,20150126,000000,260,260,260,260,15.6,0
+PLAG.US,D,20150127,000000,260,262.5,257.5,260,25.8,0
+PLAG.US,D,20150128,000000,262.5,262.5,260,262.5,53,0
+PLAG.US,D,20150129,000000,262.5,262.5,260,262.5,11.2,0
+PLAG.US,D,20150130,000000,260,262.5,260,262.5,44.3,0
+PLAG.US,D,20150202,000000,257.5,272.5,257.5,272.5,208.9,0
+PLAG.US,D,20150203,000000,272.5,292.5,272.5,292.5,68.2,0
+PLAG.US,D,20150204,000000,292.5,297.5,290,297.5,71.8,0
+PLAG.US,D,20150205,000000,295,297.5,292.5,295,74.3,0
+PLAG.US,D,20150206,000000,292.5,295,292.5,295,34.4,0
+PLAG.US,D,20150209,000000,295,300,290,300,56,0
+PLAG.US,D,20150210,000000,300,300,295,300,77.8,0
+PLAG.US,D,20150211,000000,300,302.5,297.5,302.5,93,0
+PLAG.US,D,20150212,000000,302.5,302.5,297.5,302.5,88.2,0
+PLAG.US,D,20150213,000000,302.5,302.5,297.5,302.5,131.7,0
+PLAG.US,D,20150217,000000,307.5,307.5,302.5,305,90.3,0
+PLAG.US,D,20150218,000000,305,307.5,305,305,23.6,0
+PLAG.US,D,20150219,000000,300,310,300,307.5,130.3,0
+PLAG.US,D,20150220,000000,310,320,307.5,320,263.6,0
+PLAG.US,D,20150223,000000,320,320,305,315,283.2,0
+PLAG.US,D,20150224,000000,317.5,320,310,317.5,87.3,0
+PLAG.US,D,20150225,000000,317.5,335,307.5,335,373.9,0
+PLAG.US,D,20150226,000000,335,337.5,305,337.5,373.1,0
+PLAG.US,D,20150227,000000,337.5,337.5,322.5,330,95.4,0
+PLAG.US,D,20150302,000000,330,335,327.5,330,104,0
+PLAG.US,D,20150303,000000,332.5,337.5,330,337.5,136.8,0
+PLAG.US,D,20150304,000000,337.5,337.5,332.5,337.5,185.6,0
+PLAG.US,D,20150305,000000,337.5,342.5,335,340,99.6,0
+PLAG.US,D,20150306,000000,340,340,332.5,340,104.4,0
+PLAG.US,D,20150309,000000,340,342.5,337.5,340,44.4,0
+PLAG.US,D,20150310,000000,340,340,330,337.5,165.2,0
+PLAG.US,D,20150311,000000,337.5,337.5,325,337.5,272.4,0
+PLAG.US,D,20150312,000000,337.5,337.5,325,337.5,182.8,0
+PLAG.US,D,20150313,000000,332.5,332.5,325,332.5,108.4,0
+PLAG.US,D,20150316,000000,337.5,337.5,327.5,332.5,158.4,0
+PLAG.US,D,20150317,000000,332.5,332.5,325,330,35.2,0
+PLAG.US,D,20150318,000000,330,330,320,322.5,60,0
+PLAG.US,D,20150319,000000,322.5,325,312.5,322.5,228.4,0
+PLAG.US,D,20150320,000000,325,337.5,317.5,327.5,292,0
+PLAG.US,D,20150323,000000,325,325,315,320,82.8,0
+PLAG.US,D,20150324,000000,322.5,322.5,307.5,310,221.6,0
+PLAG.US,D,20150325,000000,312.5,325,307.5,310,116.4,0
+PLAG.US,D,20150326,000000,312.5,322.5,310,312.5,34.4,0
+PLAG.US,D,20150327,000000,315,332.5,305,312.5,221.6,0
+PLAG.US,D,20150330,000000,315,315,307.5,310,46,0
+PLAG.US,D,20150331,000000,312.5,332.5,305,325,350.3,0
+PLAG.US,D,20150401,000000,325,325,310,322.5,344.4,0
+PLAG.US,D,20150402,000000,320,320,312.5,315,88,0
+PLAG.US,D,20150406,000000,312.5,322.5,302.5,317.5,322.4,0
+PLAG.US,D,20150407,000000,312.5,320,310,315,46.7,0
+PLAG.US,D,20150408,000000,315,327.5,315,317.5,15.6,0
+PLAG.US,D,20150409,000000,317.5,317.5,310,312.5,75.3,0
+PLAG.US,D,20150410,000000,317.5,317.5,310,317.5,72.8,0
+PLAG.US,D,20150413,000000,317.5,317.5,300,315,670.8,0
+PLAG.US,D,20150414,000000,315,325,312.5,325,93.2,0
+PLAG.US,D,20150415,000000,317.5,325,310,315,39,0
+PLAG.US,D,20150416,000000,315,315,310,312.5,14.8,0
+PLAG.US,D,20150417,000000,315,320,310,315,62,0
+PLAG.US,D,20150420,000000,315,315,312.5,315,18.6,0
+PLAG.US,D,20150421,000000,317.5,317.5,310,315,78.7,0
+PLAG.US,D,20150422,000000,315,317.5,315,315,35,0
+PLAG.US,D,20150423,000000,317.5,325,317.5,325,38.8,0
+PLAG.US,D,20150424,000000,320,325,320,325,100,0
+PLAG.US,D,20150427,000000,325,325,320,325,122,0
+PLAG.US,D,20150428,000000,325,325,322.5,325,19,0
+PLAG.US,D,20150429,000000,325,325,320,325,110.4,0
+PLAG.US,D,20150430,000000,325,325,320,325,98.4,0
+PLAG.US,D,20150501,000000,325,325,320,322.5,20.8,0
+PLAG.US,D,20150504,000000,312.5,325,312.5,325,141.2,0
+PLAG.US,D,20150505,000000,317.5,325,317.5,325,67.2,0
+PLAG.US,D,20150506,000000,325,337.5,325,337.5,95.8,0
+PLAG.US,D,20150507,000000,337.5,337.5,332.5,337.5,76.4,0
+PLAG.US,D,20150508,000000,337.5,337.5,332.5,335,135.6,0
+PLAG.US,D,20150511,000000,337.5,337.5,332.5,337.5,98.4,0
+PLAG.US,D,20150512,000000,337.5,340,337.5,340,8,0
+PLAG.US,D,20150513,000000,340,342.5,337.5,342.5,50.1,0
+PLAG.US,D,20150514,000000,340,347.5,335,347.5,95.2,0
+PLAG.US,D,20150515,000000,347.5,347.5,335,342.5,181.1,0
+PLAG.US,D,20150518,000000,345,360,337.5,360,456.1,0
+PLAG.US,D,20150519,000000,347.5,355,345,355,131,0
+PLAG.US,D,20150520,000000,355,357.5,352.5,357.5,36.4,0
+PLAG.US,D,20150521,000000,357.5,360,355,357.5,136,0
+PLAG.US,D,20150522,000000,362.5,362.5,355,360,81.2,0
+PLAG.US,D,20150526,000000,352.5,362.5,352.5,362.5,186.9,0
+PLAG.US,D,20150527,000000,362.5,365,355,365,111.6,0
+PLAG.US,D,20150528,000000,362.5,365,360,365,91.2,0
+PLAG.US,D,20150529,000000,365,375,362.5,375,216.8,0
+PLAG.US,D,20150601,000000,375,387.5,375,387.5,266.7,0
+PLAG.US,D,20150602,000000,387.5,400,387.5,400,82.2,0
+PLAG.US,D,20150603,000000,402.5,412.5,402.5,412.5,234.4,0
+PLAG.US,D,20150604,000000,420,420,415,420,112.8,0
+PLAG.US,D,20150605,000000,420,430,420,430,236,0
+PLAG.US,D,20150608,000000,427.5,437.5,425,437.5,112.4,0
+PLAG.US,D,20150609,000000,445,450,437.5,450,96.2,0
+PLAG.US,D,20150610,000000,447.5,450,435,450,202.1,0
+PLAG.US,D,20150611,000000,445,450,432.5,450,222.8,0
+PLAG.US,D,20150612,000000,445,450,432.5,450,281.6,0
+PLAG.US,D,20150615,000000,447.5,450,435,450,156.4,0
+PLAG.US,D,20150616,000000,455,455,450,455,60.8,0
+PLAG.US,D,20150617,000000,455,455,447.5,450,46.8,0
+PLAG.US,D,20150618,000000,455,460,450,457.5,104,0
+PLAG.US,D,20150619,000000,455,455,447.5,455,142,0
+PLAG.US,D,20150622,000000,455,457.5,450,455,102,0
+PLAG.US,D,20150623,000000,460,465,450,465,74.5,0
+PLAG.US,D,20150624,000000,462.5,462.5,452.5,460,103.6,0
+PLAG.US,D,20150625,000000,460,462.5,455,457.5,59.6,0
+PLAG.US,D,20150626,000000,457.5,457.5,442.5,452.5,168,0
+PLAG.US,D,20150629,000000,462.5,465,450,465,164.4,0
+PLAG.US,D,20150630,000000,465,470,452.5,465,602.7,0
+PLAG.US,D,20150701,000000,462.5,465,442.5,457.5,694.4,0
+PLAG.US,D,20150702,000000,457.5,457.5,447.5,457.5,158.8,0
+PLAG.US,D,20150706,000000,445,460,445,460,74.4,0
+PLAG.US,D,20150707,000000,457.5,457.5,430,450,402,0
+PLAG.US,D,20150708,000000,450,455,335,455,473.6,0
+PLAG.US,D,20150709,000000,452.5,452.5,440,452.5,142.8,0
+PLAG.US,D,20150710,000000,450,450,447.5,450,49.6,0
+PLAG.US,D,20150713,000000,450,450,430,450,58,0
+PLAG.US,D,20150714,000000,445,470,432.5,470,66.1,0
+PLAG.US,D,20150715,000000,450,450,437.5,450,108.1,0
+PLAG.US,D,20150716,000000,450,450,417.5,450,341.2,0
+PLAG.US,D,20150717,000000,442.5,442.5,422.5,427.5,133.2,0
+PLAG.US,D,20150720,000000,432.5,445,422.5,430,90.8,0
+PLAG.US,D,20150721,000000,427.5,437.5,422.5,437.5,112,0
+PLAG.US,D,20150722,000000,435,435,430,435,35.2,0
+PLAG.US,D,20150723,000000,435,435,435,435,5.2,0
+PLAG.US,D,20150724,000000,435,437.5,340,437.5,413.2,0
+PLAG.US,D,20150727,000000,435,437.5,420,435,99.6,0
+PLAG.US,D,20150728,000000,435,435,422.5,435,109.2,0
+PLAG.US,D,20150729,000000,435,435,422.5,435,132.8,0
+PLAG.US,D,20150730,000000,435,435,422.5,435,73.6,0
+PLAG.US,D,20150731,000000,435,435,425,435,93.2,0
+PLAG.US,D,20150803,000000,435,435,422.5,425,95.6,0
+PLAG.US,D,20150804,000000,420,440,420,440,106.8,0
+PLAG.US,D,20150805,000000,435,435,430,435,23.2,0
+PLAG.US,D,20150806,000000,435,445,432.5,445,29.5,0
+PLAG.US,D,20150807,000000,445,445,435,440,167.6,0
+PLAG.US,D,20150810,000000,440,440,425,440,82.8,0
+PLAG.US,D,20150811,000000,440,445,440,445,114.4,0
+PLAG.US,D,20150812,000000,445,445,442.5,445,33.6,0
+PLAG.US,D,20150813,000000,445,447.5,432.5,442.5,89.6,0
+PLAG.US,D,20150814,000000,442.5,447.5,430,447.5,66.8,0
+PLAG.US,D,20150817,000000,442.5,447.5,432.5,447.5,243.2,0
+PLAG.US,D,20150818,000000,445,445,435,437.5,32.8,0
+PLAG.US,D,20150819,000000,437.5,442.5,430,442.5,22,0
+PLAG.US,D,20150820,000000,445,445,432.5,445,37.6,0
+PLAG.US,D,20150821,000000,442.5,445,440,442.5,16,0
+PLAG.US,D,20150824,000000,432.5,437.5,412.5,415,53.5,0
+PLAG.US,D,20150825,000000,412.5,415,412.5,415,7.2,0
+PLAG.US,D,20150826,000000,375,387.5,375,387.5,30,0
+PLAG.US,D,20150827,000000,382.5,400,372.5,372.5,31.2,0
+PLAG.US,D,20150828,000000,375,410,375,410,32.4,0
+PLAG.US,D,20150831,000000,407.5,410,387.5,410,22.8,0
+PLAG.US,D,20150901,000000,400,410,400,410,36,0
+PLAG.US,D,20150902,000000,400,410,400,410,22.8,0
+PLAG.US,D,20150904,000000,375,377.5,340,365,40.8,0
+PLAG.US,D,20150908,000000,372.5,372.5,325,340,332,0
+PLAG.US,D,20150909,000000,340,342.5,322.5,327.5,13.6,0
+PLAG.US,D,20150910,000000,340,355,340,345,4,0
+PLAG.US,D,20150911,000000,337.5,337.5,337.5,337.5,1.6,0
+PLAG.US,D,20150914,000000,312.5,312.5,292.5,310,256,0
+PLAG.US,D,20150915,000000,285,312.5,285,307.5,20.8,0
+PLAG.US,D,20150916,000000,297.5,310,292.5,292.5,16,0
+PLAG.US,D,20150917,000000,295,297.5,290,295,8.5,0
+PLAG.US,D,20150918,000000,297.5,300,290,300,109.6,0
+PLAG.US,D,20150921,000000,290,297.5,290,297.5,0.8,0
+PLAG.US,D,20150924,000000,297.5,297.5,297.5,297.5,1.2,0
+PLAG.US,D,20150925,000000,290,310,290,300,32,0
+PLAG.US,D,20150928,000000,290,290,290,290,1,0
+PLAG.US,D,20150929,000000,290,290,270,272.5,33.6,0
+PLAG.US,D,20150930,000000,277.5,277.5,222.5,240,237.6,0
+PLAG.US,D,20151001,000000,247.5,250,230,237.5,162.8,0
+PLAG.US,D,20151002,000000,250,252.5,250,252.5,0.8,0
+PLAG.US,D,20151005,000000,252.5,280,252.5,277.5,59.7,0
+PLAG.US,D,20151006,000000,285,287.5,275,287.5,2.8,0
+PLAG.US,D,20151007,000000,290,297.5,290,292.5,25.7,0
+PLAG.US,D,20151008,000000,310,310,275,277.5,66.8,0
+PLAG.US,D,20151009,000000,292.5,302.5,277.5,277.5,44.8,0
+PLAG.US,D,20151012,000000,270,275,247.5,250,106.4,0
+PLAG.US,D,20151013,000000,265,275,265,265,28.4,0
+PLAG.US,D,20151014,000000,250,262.5,250,262.5,1.2,0
+PLAG.US,D,20151015,000000,275,275,260,262.5,29.6,0
+PLAG.US,D,20151016,000000,282.5,282.5,265,265,26,0
+PLAG.US,D,20151019,000000,257.5,270,255,270,49.7,0
+PLAG.US,D,20151020,000000,257.5,265,257.5,262.5,2.4,0
+PLAG.US,D,20151021,000000,270,272.5,262.5,262.5,47.6,0
+PLAG.US,D,20151022,000000,275,280,265,280,39.6,0
+PLAG.US,D,20151023,000000,292.5,300,277.5,285,61.2,0
+PLAG.US,D,20151026,000000,300,320,295,295,6.4,0
+PLAG.US,D,20151027,000000,287.5,290,287.5,290,5.2,0
+PLAG.US,D,20151028,000000,307.5,307.5,292.5,292.5,16.8,0
+PLAG.US,D,20151029,000000,307.5,307.5,290,295,15.6,0
+PLAG.US,D,20151030,000000,295,295,290,290,14.4,0
+PLAG.US,D,20151102,000000,290,290,290,290,1.9,0
+PLAG.US,D,20151103,000000,292.5,292.5,290,290,22.6,0
+PLAG.US,D,20151104,000000,290,290,282.5,282.5,14.4,0
+PLAG.US,D,20151105,000000,285,285,285,285,7.6,0
+PLAG.US,D,20151106,000000,285,285,285,285,0.4,0
+PLAG.US,D,20151109,000000,285,285,285,285,0.4,0
+PLAG.US,D,20151110,000000,292.5,307.5,292.5,295,6.8,0
+PLAG.US,D,20151111,000000,285,285,285,285,7.2,0
+PLAG.US,D,20151112,000000,285,285,285,285,0.4,0
+PLAG.US,D,20151116,000000,290,290,277.5,277.5,18.8,0
+PLAG.US,D,20151117,000000,275,277.5,275,277.5,10,0
+PLAG.US,D,20151118,000000,277.5,277.5,277.5,277.5,0.4,0
+PLAG.US,D,20151119,000000,280,280,272.5,272.5,122.8,0
+PLAG.US,D,20151120,000000,282.5,292.5,282.5,290,14,0
+PLAG.US,D,20151123,000000,275,295,272.5,272.5,3.6,0
+PLAG.US,D,20151124,000000,295,295,295,295,0.8,0
+PLAG.US,D,20151125,000000,295,295,277.5,277.5,6.8,0
+PLAG.US,D,20151127,000000,277.5,277.5,277.5,277.5,0.4,0
+PLAG.US,D,20151130,000000,275,277.5,275,277.5,20.8,0
+PLAG.US,D,20151201,000000,282.5,297.5,282.5,295,91.1,0
+PLAG.US,D,20151202,000000,275,295,275,277.5,20.3,0
+PLAG.US,D,20151203,000000,295,295,280,282.5,4.8,0
+PLAG.US,D,20151204,000000,280,282.5,280,280,7.6,0
+PLAG.US,D,20151207,000000,280,280,280,280,5.2,0
+PLAG.US,D,20151208,000000,280,280,280,280,5.8,0
+PLAG.US,D,20151209,000000,277.5,277.5,277.5,277.5,2.4,0
+PLAG.US,D,20151211,000000,277.5,282.5,275,282.5,19.6,0
+PLAG.US,D,20151214,000000,282.5,282.5,282.5,282.5,0.5,0
+PLAG.US,D,20151215,000000,282.5,282.5,282.5,282.5,0.8,0
+PLAG.US,D,20151216,000000,277.5,280,275,275,4.4,0
+PLAG.US,D,20151217,000000,267.5,267.5,267.5,267.5,3.6,0
+PLAG.US,D,20151218,000000,280,280,265,275,9.2,0
+PLAG.US,D,20151221,000000,265,277.5,265,270,26.8,0
+PLAG.US,D,20151222,000000,270,270,270,270,0,0
+PLAG.US,D,20151223,000000,270,280,270,280,20.8,0
+PLAG.US,D,20151224,000000,255,273,255,273,18.4,0
+PLAG.US,D,20151228,000000,252.5,272.48,250,272.48,11.2,0
+PLAG.US,D,20151229,000000,252.5,274.98,250,274.98,17,0
+PLAG.US,D,20151230,000000,280,282.5,257.5,277.37,29.3,0
+PLAG.US,D,20151231,000000,292.5,307.5,277.5,305,500.4,0
+PLAG.US,D,20160104,000000,305,305,287.5,300,49.5,0
+PLAG.US,D,20160105,000000,292.5,300,268.35,295,32.6,0
+PLAG.US,D,20160106,000000,295,295,295,295,0.4,0
+PLAG.US,D,20160108,000000,275,297.5,270,297.5,352.3,0
+PLAG.US,D,20160111,000000,277.5,287.25,265,268.25,57.9,0
+PLAG.US,D,20160112,000000,275,287.5,261.62,287.5,128.6,0
+PLAG.US,D,20160113,000000,275,287.5,270,282.5,115.2,0
+PLAG.US,D,20160114,000000,275,275,274,275,6.1,0
+PLAG.US,D,20160115,000000,267.52,287.5,257.5,287.5,63.6,0
+PLAG.US,D,20160119,000000,270,285,257.5,285,52.4,0
+PLAG.US,D,20160120,000000,277.5,277.5,275,275,30.9,0
+PLAG.US,D,20160121,000000,275,280,265,280,9.4,0
+PLAG.US,D,20160122,000000,275,275,267.5,275,44.4,0
+PLAG.US,D,20160125,000000,257.5,272.5,257.5,272.5,129.4,0
+PLAG.US,D,20160126,000000,275,275,272.5,272.5,2.1,0
+PLAG.US,D,20160127,000000,282.48,282.48,265,277.48,127.3,0
+PLAG.US,D,20160128,000000,280,282.5,280,282.5,0.8,0
+PLAG.US,D,20160129,000000,280.5,282.5,280.5,280.9,4,0
+PLAG.US,D,20160201,000000,282.5,282.5,282.5,282.5,4,0
+PLAG.US,D,20160202,000000,270,300,267.5,292.5,168.8,0
+PLAG.US,D,20160203,000000,285,297.48,282.5,297.48,1.6,0
+PLAG.US,D,20160204,000000,280.7,297.48,275,297.48,54.5,0
+PLAG.US,D,20160205,000000,270,295,270,295,29.8,0
+PLAG.US,D,20160208,000000,277.5,292.48,265,277.5,48.2,0
+PLAG.US,D,20160209,000000,282.5,285,277.5,277.5,4,0
+PLAG.US,D,20160210,000000,275,280,272.5,274.98,10,0
+PLAG.US,D,20160211,000000,281.15,281.15,281.15,281.15,0.4,0
+PLAG.US,D,20160212,000000,277.52,277.52,275,275,64.8,0
+PLAG.US,D,20160216,000000,270,276.5,270,276.5,12.2,0
+PLAG.US,D,20160217,000000,276.25,276.25,276.25,276.25,2.4,0
+PLAG.US,D,20160218,000000,275,275,275,275,1.2,0
+PLAG.US,D,20160222,000000,276,287.5,267.5,287.5,95.7,0
+PLAG.US,D,20160223,000000,287.5,287.5,287.5,287.5,1.6,0
+PLAG.US,D,20160224,000000,277.5,287.48,277.5,287.48,1.2,0
+PLAG.US,D,20160225,000000,287.48,287.5,287.48,287.48,60,0
+PLAG.US,D,20160304,000000,287.5,287.5,287.5,287.5,3.6,0
+PLAG.US,D,20160307,000000,265,285,265,280,147.3,0
+PLAG.US,D,20160308,000000,285,285,285,285,1.7,0
+PLAG.US,D,20160309,000000,277.5,287.5,277.5,284.98,11.6,0
+PLAG.US,D,20160311,000000,279.75,287.5,279.75,285,7.6,0
+PLAG.US,D,20160317,000000,277.5,287.48,275.25,284,28,0
+PLAG.US,D,20160318,000000,284.98,292.5,275,287.5,122,0
+PLAG.US,D,20160321,000000,289.47,295,289.47,292.5,27.6,0
+PLAG.US,D,20160322,000000,277.52,294.98,277.5,294.98,8.8,0
+PLAG.US,D,20160324,000000,277.52,287.5,277.5,287.5,7,0
+PLAG.US,D,20160328,000000,275,284.98,275,282.5,181.8,0
+PLAG.US,D,20160329,000000,277.5,282.48,275,275,109.4,0
+PLAG.US,D,20160330,000000,282.5,282.5,272.5,277.5,107.7,0
+PLAG.US,D,20160331,000000,282.5,295,275,295,120.4,0
+PLAG.US,D,20160401,000000,282.5,285,275,285,43.6,0
+PLAG.US,D,20160404,000000,277.5,287.5,265,280,63.8,0
+PLAG.US,D,20160405,000000,277.5,280,272.5,277.5,90,0
+PLAG.US,D,20160406,000000,277.5,277.5,272.5,275,23.4,0
+PLAG.US,D,20160407,000000,277.5,277.5,272.5,277.5,8,0
+PLAG.US,D,20160408,000000,275,275,270,272.5,29.2,0
+PLAG.US,D,20160411,000000,275,275,265,270,67.6,0
+PLAG.US,D,20160412,000000,272.5,275,267.48,267.48,50,0
+PLAG.US,D,20160413,000000,272.5,275,263.82,267.5,6.4,0
+PLAG.US,D,20160414,000000,267.5,275,259.62,267.5,72.8,0
+PLAG.US,D,20160415,000000,275,275,267.5,275,7.6,0
+PLAG.US,D,20160418,000000,272.5,275,270,270,2.4,0
+PLAG.US,D,20160419,000000,277.5,297.5,275.02,297.5,187,0
+PLAG.US,D,20160420,000000,300,300,295.92,300,1.6,0
+PLAG.US,D,20160421,000000,297.48,297.5,292.5,295,49.2,0
+PLAG.US,D,20160422,000000,297.5,297.5,275,295,51.6,0
+PLAG.US,D,20160425,000000,287.5,292.5,275,292.5,19.7,0
+PLAG.US,D,20160426,000000,287.5,287.5,285,287.5,42.4,0
+PLAG.US,D,20160427,000000,287.5,287.5,287.5,287.5,12.5,0
+PLAG.US,D,20160428,000000,287.5,287.5,279.97,287.5,78.4,0
+PLAG.US,D,20160429,000000,287.5,295,287.5,295,9.2,0
+PLAG.US,D,20160502,000000,287.5,295,280.28,295,23.6,0
+PLAG.US,D,20160503,000000,287.5,290,275,290,29.8,0
+PLAG.US,D,20160504,000000,287.5,290,275,290,11.6,0
+PLAG.US,D,20160505,000000,300,300,275,287.5,41.6,0
+PLAG.US,D,20160506,000000,290,300,285,300,34.3,0
+PLAG.US,D,20160509,000000,297.5,297.5,275,287.5,31.9,0
+PLAG.US,D,20160510,000000,290,312.5,245,297.5,155.3,0
+PLAG.US,D,20160511,000000,297.5,297.5,297.5,297.5,2.6,0
+PLAG.US,D,20160512,000000,297.5,310,277.5,287.5,124.8,0
+PLAG.US,D,20160513,000000,287.5,300,287.5,300,79,0
+PLAG.US,D,20160516,000000,295,300,287.5,300,16.2,0
+PLAG.US,D,20160517,000000,300,305,287.5,302.5,12,0
+PLAG.US,D,20160518,000000,307.48,307.5,295,307.5,8.4,0
+PLAG.US,D,20160519,000000,295.02,307.5,280,307.5,9.2,0
+PLAG.US,D,20160520,000000,303.4,305,287.5,305,14.8,0
+PLAG.US,D,20160523,000000,302.5,325,290,325,14,0
+PLAG.US,D,20160524,000000,312.5,312.5,295,310,24.1,0
+PLAG.US,D,20160525,000000,307.5,307.5,275,275,166.1,0
+PLAG.US,D,20160526,000000,277.5,280,255,277.5,36.7,0
+PLAG.US,D,20160527,000000,277.5,290,275,290,9.3,0
+PLAG.US,D,20160531,000000,287.5,290,277.5,287.5,7.2,0
+PLAG.US,D,20160601,000000,285,295,280,295,15.2,0
+PLAG.US,D,20160602,000000,287.5,292.5,280,292.5,19.7,0
+PLAG.US,D,20160603,000000,287.5,297.5,275.02,297.5,18,0
+PLAG.US,D,20160606,000000,287.5,287.5,275,280,44.6,0
+PLAG.US,D,20160607,000000,282.5,287.5,280.02,287.5,9,0
+PLAG.US,D,20160608,000000,287.5,295,283.75,295,22.1,0
+PLAG.US,D,20160609,000000,287.5,295,276.3,295,25.4,0
+PLAG.US,D,20160610,000000,280,287.5,280,287.5,21,0
+PLAG.US,D,20160613,000000,285,285,285,285,4.4,0
+PLAG.US,D,20160614,000000,287.5,292.5,284.98,292.5,6.6,0
+PLAG.US,D,20160615,000000,287.5,292.5,277.5,292.5,15.2,0
+PLAG.US,D,20160616,000000,287.5,292.5,268.15,292.5,23.4,0
+PLAG.US,D,20160617,000000,287.5,290,280.02,290,9.6,0
+PLAG.US,D,20160620,000000,285,290,280.02,290,8.1,0
+PLAG.US,D,20160621,000000,287.5,290,282.5,290,4,0
+PLAG.US,D,20160622,000000,287.5,290,280,290,15.3,0
+PLAG.US,D,20160623,000000,287.5,290,279.75,290,6,0
+PLAG.US,D,20160624,000000,290,290,290,290,1.6,0
+PLAG.US,D,20160627,000000,275,275,275,275,20,0
+PLAG.US,D,20160628,000000,275.02,275.02,275.02,275.02,1.7,0
+PLAG.US,D,20160629,000000,280.02,280.02,280.02,280.02,2,0
+PLAG.US,D,20160630,000000,280,284.78,280,282.5,11.4,0
+PLAG.US,D,20160705,000000,270,285,270,285,18.6,0
+PLAG.US,D,20160706,000000,270,287.5,270,287.5,4.8,0
+PLAG.US,D,20160707,000000,275,287.5,272.5,285,234.8,0
+PLAG.US,D,20160708,000000,277.5,280,267.5,277.5,8.3,0
+PLAG.US,D,20160711,000000,267.5,272.5,257.5,272.5,70,0
+PLAG.US,D,20160712,000000,280,280,280,280,0.4,0
+PLAG.US,D,20160713,000000,262.5,269.58,262.5,269.58,5.3,0
+PLAG.US,D,20160714,000000,275,282.5,267.5,272.5,3.2,0
+PLAG.US,D,20160715,000000,267.5,275,255,257.5,191.1,0
+PLAG.US,D,20160718,000000,271.25,272.15,242.5,245.02,342.2,0
+PLAG.US,D,20160719,000000,247.5,247.5,233.78,240.18,307.4,0
+PLAG.US,D,20160720,000000,235,245,231.28,235,98.4,0
+PLAG.US,D,20160721,000000,248.77,260,237.52,245,207.2,0
+PLAG.US,D,20160722,000000,255,262.5,236.28,236.28,329,0
+PLAG.US,D,20160725,000000,250,257.5,235,237.5,240.4,0
+PLAG.US,D,20160726,000000,246.75,246.75,232.5,235,97.7,0
+PLAG.US,D,20160727,000000,235,246.25,225.25,241.75,377,0
+PLAG.US,D,20160728,000000,235,237.5,222.5,237.5,386.9,0
+PLAG.US,D,20160729,000000,237.5,240,215.02,220,432.2,0
+PLAG.US,D,20160801,000000,207.75,220.25,202.52,207.1,519.2,0
+PLAG.US,D,20160802,000000,208.32,208.32,202.5,202.55,212.1,0
+PLAG.US,D,20160803,000000,201.1,205,200.12,205,113.6,0
+PLAG.US,D,20160804,000000,201.65,207.48,195.65,197.5,123,0
+PLAG.US,D,20160805,000000,205.28,212.5,197.5,198.4,259.3,0
+PLAG.US,D,20160808,000000,207.58,215,195,195,232.3,0
+PLAG.US,D,20160809,000000,207.52,209.5,197.52,197.52,58.1,0
+PLAG.US,D,20160810,000000,197.5,202.5,192.52,195,124.6,0
+PLAG.US,D,20160811,000000,204.42,204.42,192.52,192.52,28.9,0
+PLAG.US,D,20160812,000000,190,190,175,175,990.7,0
+PLAG.US,D,20160815,000000,167.5,193.45,167.5,180.02,261.1,0
+PLAG.US,D,20160816,000000,180.5,182.5,167.5,175,365.1,0
+PLAG.US,D,20160817,000000,177.5,180,172.5,172.5,256,0
+PLAG.US,D,20160818,000000,176.65,182.5,170.08,179.5,292.4,0
+PLAG.US,D,20160819,000000,172.8,179.5,169.18,172.5,54.4,0
+PLAG.US,D,20160822,000000,174.5,180,170.02,170.02,430,0
+PLAG.US,D,20160823,000000,170,178.52,167.5,178.52,546.5,0
+PLAG.US,D,20160824,000000,180,180,172.5,175,25,0
+PLAG.US,D,20160825,000000,176.25,182.5,170,170,339.8,0
+PLAG.US,D,20160826,000000,177.5,177.5,170.4,170.4,7.7,0
+PLAG.US,D,20160829,000000,170,176.8,167.5,167.5,224.6,0
+PLAG.US,D,20160830,000000,165.5,175,162.5,171.25,121.8,0
+PLAG.US,D,20160831,000000,179.8,184.92,170,170,58.4,0
+PLAG.US,D,20160901,000000,170,170,160,162.5,683,0
+PLAG.US,D,20160902,000000,161.8,167.48,157.57,161.52,170.1,0
+PLAG.US,D,20160906,000000,155,162.5,155,155,482.1,0
+PLAG.US,D,20160907,000000,155,162.5,150.25,162.5,390.5,0
+PLAG.US,D,20160908,000000,157.5,157.5,150,157.5,462.6,0
+PLAG.US,D,20160909,000000,175,187.5,160,162.5,456.4,0
+PLAG.US,D,20160912,000000,165,165,152.5,162.5,255.6,0
+PLAG.US,D,20160913,000000,162.5,162.5,155,162.5,101.3,0
+PLAG.US,D,20160914,000000,165,177.5,160.5,175,875.2,0
+PLAG.US,D,20160915,000000,171,171,160.25,162.47,151.6,0
+PLAG.US,D,20160916,000000,155,168.12,155,161.25,566,0
+PLAG.US,D,20160919,000000,169.3,169.3,160,167.5,204,0
+PLAG.US,D,20160920,000000,167.48,167.48,160.25,160.25,218,0
+PLAG.US,D,20160921,000000,161.25,164.98,150,164.25,180.2,0
+PLAG.US,D,20160922,000000,160,162.5,155.25,160,227.1,0
+PLAG.US,D,20160923,000000,157.92,160,152.5,155.02,459.8,0
+PLAG.US,D,20160926,000000,155,160,150,157.5,809.6,0
+PLAG.US,D,20160927,000000,157.5,165,150,154.75,172.8,0
+PLAG.US,D,20160928,000000,155,157.5,151.25,156.5,81.7,0
+PLAG.US,D,20160929,000000,157.48,157.5,151.25,157.5,75.4,0
+PLAG.US,D,20160930,000000,155,157.5,150,157.48,75.7,0
+PLAG.US,D,20161003,000000,150,155.22,125.5,140,916.7,0
+PLAG.US,D,20161004,000000,147.5,148.12,135.02,145.5,151.2,0
+PLAG.US,D,20161005,000000,151.4,152.5,145,146.98,323.1,0
+PLAG.US,D,20161006,000000,145.02,162.5,145,160,293.9,0
+PLAG.US,D,20161007,000000,172.5,172.5,140,165,965.3,0
+PLAG.US,D,20161010,000000,160,167.48,160,165,222.1,0
+PLAG.US,D,20161011,000000,165.4,165.5,163.75,165,76.2,0
+PLAG.US,D,20161012,000000,163.57,170,150,170,760.7,0
+PLAG.US,D,20161013,000000,172.5,172.5,152.52,160,606.4,0
+PLAG.US,D,20161014,000000,162.5,172.5,157.5,172.5,464.8,0
+PLAG.US,D,20161017,000000,172.5,172.5,157.78,165,496.8,0
+PLAG.US,D,20161018,000000,168.42,172.25,158.25,165,295.9,0
+PLAG.US,D,20161019,000000,165,170,164.75,166.25,199.2,0
+PLAG.US,D,20161020,000000,162.5,170,155.25,166.25,355.2,0
+PLAG.US,D,20161021,000000,166.25,175,160,175,292.4,0
+PLAG.US,D,20161024,000000,175,178.25,159.85,169,765,0
+PLAG.US,D,20161025,000000,169,170,162.5,168.75,702.5,0
+PLAG.US,D,20161026,000000,168.12,173.75,162.5,173.75,134.9,0
+PLAG.US,D,20161027,000000,172.5,177.5,162.5,177.5,388.6,0
+PLAG.US,D,20161028,000000,175.62,175.62,152.5,167.25,610,0
+PLAG.US,D,20161031,000000,162.5,169,162.5,162.5,20.1,0
+PLAG.US,D,20161101,000000,162.5,170,152.5,170,213.7,0
+PLAG.US,D,20161102,000000,167.5,167.5,160,167.5,11.9,0
+PLAG.US,D,20161103,000000,166.15,167.25,152.55,165,273.7,0
+PLAG.US,D,20161104,000000,160.48,167.48,152.5,162,333.9,0
+PLAG.US,D,20161107,000000,155,162.2,153.15,162,51,0
+PLAG.US,D,20161108,000000,157.5,162.45,153.27,162.45,196.5,0
+PLAG.US,D,20161109,000000,162.75,170,153.75,170,86,0
+PLAG.US,D,20161110,000000,162.5,170,156.25,170,59.1,0
+PLAG.US,D,20161111,000000,170,170,165,170,5,0
+PLAG.US,D,20161114,000000,169.62,172.5,157.87,167.62,130.5,0
+PLAG.US,D,20161115,000000,163.2,170,160.35,167.5,24.9,0
+PLAG.US,D,20161116,000000,165,177.5,163.75,177.5,5.6,0
+PLAG.US,D,20161117,000000,177.75,177.75,160,172.5,171.3,0
+PLAG.US,D,20161118,000000,167.5,172.5,160.03,172.5,46.7,0
+PLAG.US,D,20161121,000000,172.05,175,162.5,175,125.3,0
+PLAG.US,D,20161122,000000,172.5,173.55,162.5,170,102,0
+PLAG.US,D,20161123,000000,167.5,172.5,162.5,172.5,36.9,0
+PLAG.US,D,20161125,000000,168.73,172.5,162.5,172.5,135,0
+PLAG.US,D,20161128,000000,168.28,180,167.5,180,21.9,0
+PLAG.US,D,20161129,000000,160.12,170,160.12,166.28,168.4,0
+PLAG.US,D,20161130,000000,167.5,170,145.02,170,271.2,0
+PLAG.US,D,20161201,000000,165,167.5,125,167.5,644.1,0
+PLAG.US,D,20161202,000000,165,168.75,145,168.75,206.1,0
+PLAG.US,D,20161205,000000,165,169.3,150.25,169.3,44.2,0
+PLAG.US,D,20161206,000000,164.6,164.88,152.5,164.88,150.4,0
+PLAG.US,D,20161207,000000,164.22,164.38,152.5,164.38,42.5,0
+PLAG.US,D,20161208,000000,157.5,157.5,150.55,157.5,69.8,0
+PLAG.US,D,20161209,000000,164.98,164.98,150,161.88,97.3,0
+PLAG.US,D,20161212,000000,155.02,156.87,145,155,278.9,0
+PLAG.US,D,20161213,000000,152.5,155,150,155,17.7,0
+PLAG.US,D,20161214,000000,150,164.5,138,159.5,432.1,0
+PLAG.US,D,20161215,000000,160,160,147.52,150,128.8,0
+PLAG.US,D,20161216,000000,157.5,157.5,145,157.5,23.9,0
+PLAG.US,D,20161219,000000,150.75,157,137.48,147.5,572.5,0
+PLAG.US,D,20161220,000000,140.62,151.25,140.62,151.25,50.5,0
+PLAG.US,D,20161221,000000,146.25,150,139.62,150,175.3,0
+PLAG.US,D,20161222,000000,145,152.5,145,147.95,65.2,0
+PLAG.US,D,20161223,000000,152.5,152.5,117.5,142.5,2276.9,0
+PLAG.US,D,20161227,000000,137.5,137.5,120.03,130,395.4,0
+PLAG.US,D,20161228,000000,132.5,132.5,127.5,130,540.8,0
+PLAG.US,D,20161229,000000,132.5,135,127.5,132.5,281.5,0
+PLAG.US,D,20161230,000000,130,135,120,135,666.3,0
+PLAG.US,D,20170103,000000,135,135,127.5,135,5.6,0
+PLAG.US,D,20170104,000000,137.5,137.5,130.02,135,26.9,0
+PLAG.US,D,20170105,000000,137.5,142.47,130,137.5,108.9,0
+PLAG.US,D,20170106,000000,141.38,147.5,135,142.45,97.2,0
+PLAG.US,D,20170109,000000,140,147.5,140,147.5,2.4,0
+PLAG.US,D,20170110,000000,150,150,140,147.5,47.2,0
+PLAG.US,D,20170111,000000,145,145,132.5,145,86.4,0
+PLAG.US,D,20170112,000000,137.65,145,137.5,145,14.3,0
+PLAG.US,D,20170113,000000,135,140.03,125,137.58,80.4,0
+PLAG.US,D,20170117,000000,137.5,152.5,132.5,152.5,389.6,0
+PLAG.US,D,20170118,000000,150,153.15,133.75,152.5,66.4,0
+PLAG.US,D,20170119,000000,150,150,132.5,142.5,78.3,0
+PLAG.US,D,20170120,000000,142.5,148.75,129.57,147.5,303.4,0
+PLAG.US,D,20170123,000000,150,152.5,142.5,150,39,0
+PLAG.US,D,20170124,000000,152.5,152.5,145,150,51.3,0
+PLAG.US,D,20170125,000000,145,147.5,140,140,165.6,0
+PLAG.US,D,20170126,000000,142.5,145,128,145,150.8,0
+PLAG.US,D,20170127,000000,142.5,147.5,142.5,147.5,18.3,0
+PLAG.US,D,20170130,000000,145,147.5,127.5,147.5,624.7,0
+PLAG.US,D,20170131,000000,145,145,137.5,145,60.6,0
+PLAG.US,D,20170201,000000,147.5,147.5,135,145,26.8,0
+PLAG.US,D,20170202,000000,142.47,147.5,134.98,147.5,57.5,0
+PLAG.US,D,20170203,000000,147.5,147.5,140,147.5,47.3,0
+PLAG.US,D,20170206,000000,137.5,147.5,137.5,147.5,15.2,0
+PLAG.US,D,20170207,000000,147.5,150,140,150,129.5,0
+PLAG.US,D,20170208,000000,150,150,140,147.5,19.9,0
+PLAG.US,D,20170209,000000,145,147.5,135,142.5,94.4,0
+PLAG.US,D,20170210,000000,150,150,150,150,5.2,0
+PLAG.US,D,20170213,000000,150,150,137.5,150,258.1,0
+PLAG.US,D,20170214,000000,140,150,140,150,47.6,0
+PLAG.US,D,20170215,000000,145.75,147.5,145,145,3.7,0
+PLAG.US,D,20170216,000000,147.5,147.5,143.92,147.5,40.2,0
+PLAG.US,D,20170217,000000,147.5,147.5,145,145,3.3,0
+PLAG.US,D,20170221,000000,146.22,146.22,142.5,146.22,11.1,0
+PLAG.US,D,20170222,000000,145,145,133,142.5,174.2,0
+PLAG.US,D,20170223,000000,140,145,137.5,145,40.3,0
+PLAG.US,D,20170224,000000,140.35,147.5,140.35,147.5,43.1,0
+PLAG.US,D,20170227,000000,147.5,147.5,147.47,147.47,4.8,0
+PLAG.US,D,20170228,000000,145,147.5,142.5,147.5,14.8,0
+PLAG.US,D,20170301,000000,149.78,150,136.75,147.5,47.7,0
+PLAG.US,D,20170302,000000,143.08,147.5,143.08,147.5,41.7,0
+PLAG.US,D,20170303,000000,144.4,147.5,142.5,145,22.8,0
+PLAG.US,D,20170306,000000,140,147.5,140,147.5,11.9,0
+PLAG.US,D,20170307,000000,142.5,147.5,142.5,147.5,15.1,0
+PLAG.US,D,20170308,000000,142.53,147.5,142.5,147.5,22.6,0
+PLAG.US,D,20170309,000000,146.22,147.5,135.5,147.5,93.9,0
+PLAG.US,D,20170310,000000,145,147.5,142.5,147.5,4.9,0
+PLAG.US,D,20170313,000000,143.75,145.5,135.22,145,56.6,0
+PLAG.US,D,20170314,000000,140,147.5,140,147.5,62.4,0
+PLAG.US,D,20170315,000000,144.92,147.5,144.92,147.5,5.1,0
+PLAG.US,D,20170317,000000,147.5,147.5,140.03,145,84.1,0
+PLAG.US,D,20170320,000000,144.3,144.97,144.3,144.97,20.2,0
+PLAG.US,D,20170321,000000,140,145,133.75,145,50,0
+PLAG.US,D,20170322,000000,140.25,145,130.42,142.5,5.7,0
+PLAG.US,D,20170323,000000,142.5,142.5,137.5,140,13,0
+PLAG.US,D,20170324,000000,140,140,140,140,4.6,0
+PLAG.US,D,20170327,000000,140,145,140,145,3,0
+PLAG.US,D,20170328,000000,123.25,142.5,123.25,142.5,1.7,0
+PLAG.US,D,20170329,000000,140,140,140,140,0.9,0
+PLAG.US,D,20170330,000000,140,140,137.5,140,25.2,0
+PLAG.US,D,20170331,000000,130,140,130,140,9.4,0
+PLAG.US,D,20170403,000000,145,145,125,142.5,75.3,0
+PLAG.US,D,20170404,000000,137.5,145,125.2,145,11.3,0
+PLAG.US,D,20170405,000000,137.5,145,137.5,145,17.6,0
+PLAG.US,D,20170406,000000,140,140,137.5,140,25,0
+PLAG.US,D,20170407,000000,140,140,132.5,140,17.1,0
+PLAG.US,D,20170410,000000,137.5,140,135,140,4.3,0
+PLAG.US,D,20170411,000000,140,140,132.5,140,14.1,0
+PLAG.US,D,20170412,000000,139.97,140,136.25,140,30.9,0
+PLAG.US,D,20170413,000000,137.5,140,132.5,139.97,1285.9,0
+PLAG.US,D,20170417,000000,130,140,113.02,137.5,792,0
+PLAG.US,D,20170418,000000,115,135,115,135,412.3,0
+PLAG.US,D,20170419,000000,122.5,130,122.25,125,74.2,0
+PLAG.US,D,20170420,000000,125,140,125,140,61.7,0
+PLAG.US,D,20170421,000000,137.5,142.45,135,142.45,143.5,0
+PLAG.US,D,20170424,000000,142.5,142.5,132.48,135,167.2,0
+PLAG.US,D,20170425,000000,126.28,135,112.5,135,251.4,0
+PLAG.US,D,20170426,000000,130.25,135,130.02,135,21.8,0
+PLAG.US,D,20170427,000000,125,137.5,117.35,137.5,105.1,0
+PLAG.US,D,20170428,000000,137.48,137.5,125,137.5,34.1,0
+PLAG.US,D,20170501,000000,132.5,137.5,131.85,137.5,14.2,0
+PLAG.US,D,20170502,000000,132.5,140,127.5,140,19.2,0
+PLAG.US,D,20170503,000000,132.5,140,130,140,17.7,0
+PLAG.US,D,20170504,000000,141.88,142.5,122.5,142.45,102.8,0
+PLAG.US,D,20170505,000000,130,137,122.5,137,82,0
+PLAG.US,D,20170508,000000,131.75,140,130,140,48.7,0
+PLAG.US,D,20170509,000000,130,137.5,127.5,137.5,233.3,0
+PLAG.US,D,20170510,000000,132.75,137.5,130,130,63,0
+PLAG.US,D,20170511,000000,137,137,112.5,132.5,120.2,0
+PLAG.US,D,20170512,000000,132.5,137.5,127.5,137.5,41.3,0
+PLAG.US,D,20170515,000000,135,135,105,129.75,141.8,0
+PLAG.US,D,20170516,000000,125,129.93,115,124.75,10.6,0
+PLAG.US,D,20170517,000000,124.75,124.75,94.425,116.22,543.1,0
+PLAG.US,D,20170518,000000,115,115.02,107.5,110,223.7,0
+PLAG.US,D,20170519,000000,107.5,120,95,120,281.8,0
+PLAG.US,D,20170522,000000,115,120,107.68,115,19.7,0
+PLAG.US,D,20170523,000000,115,120,100,115,32.4,0
+PLAG.US,D,20170524,000000,115,116.25,110.38,115,65.1,0
+PLAG.US,D,20170525,000000,115,115,109.98,112.5,5.7,0
+PLAG.US,D,20170526,000000,115,115,110,113.75,19.5,0
+PLAG.US,D,20170530,000000,113.75,113.75,108.75,113.75,8.8,0
+PLAG.US,D,20170531,000000,110,112.5,107.5,112.5,8.9,0
+PLAG.US,D,20170601,000000,105,112.5,102.5,110,39.7,0
+PLAG.US,D,20170602,000000,110,110,102.5,110,210.8,0
+PLAG.US,D,20170605,000000,102.5,110,102.5,110,55.5,0
+PLAG.US,D,20170606,000000,106.25,110,100,110,175.2,0
+PLAG.US,D,20170607,000000,110,110,105,110,200.2,0
+PLAG.US,D,20170608,000000,110,112.5,107.5,112.5,54.4,0
+PLAG.US,D,20170609,000000,110,117.5,110,117.5,42.7,0
+PLAG.US,D,20170612,000000,115,125,112.5,125,51.5,0
+PLAG.US,D,20170613,000000,129.4,129.4,116.28,127.5,33.4,0
+PLAG.US,D,20170614,000000,127.5,127.5,120,127.5,21.4,0
+PLAG.US,D,20170615,000000,125,127.5,120,125,6.8,0
+PLAG.US,D,20170616,000000,125,125,105,121.88,36.3,0
+PLAG.US,D,20170619,000000,115,120,112.5,120,2.9,0
+PLAG.US,D,20170620,000000,120,120,105,117.5,27.2,0
+PLAG.US,D,20170621,000000,117.5,117.5,105,112.25,17.8,0
+PLAG.US,D,20170622,000000,112.25,122.5,105,122.5,167.1,0
+PLAG.US,D,20170623,000000,122.5,122.5,105.62,117.5,76.4,0
+PLAG.US,D,20170626,000000,117.5,117.5,117.5,117.5,2.4,0
+PLAG.US,D,20170627,000000,112.5,112.5,107.5,112.5,74.5,0
+PLAG.US,D,20170628,000000,112.48,112.5,107.5,112.5,9.6,0
+PLAG.US,D,20170629,000000,112.48,127.5,103.85,125,43.6,0
+PLAG.US,D,20170630,000000,125,127.5,119.38,125,73,0
+PLAG.US,D,20170703,000000,125.95,125.95,110.25,125,50.1,0
+PLAG.US,D,20170705,000000,124.75,125,124.75,125,1.7,0
+PLAG.US,D,20170706,000000,125,127.5,120,125,72.3,0
+PLAG.US,D,20170707,000000,120,125,120,125,8.4,0
+PLAG.US,D,20170710,000000,125,125,105.5,120,214.2,0
+PLAG.US,D,20170711,000000,120,120,110,115,7.1,0
+PLAG.US,D,20170712,000000,115,115,107.5,110,39.6,0
+PLAG.US,D,20170713,000000,109.75,110.22,95,105,181.6,0
+PLAG.US,D,20170714,000000,105,120,102.5,120,28.7,0
+PLAG.US,D,20170717,000000,117.5,117.5,105.15,110.5,45.6,0
+PLAG.US,D,20170718,000000,110.5,112.5,100,112.5,204.4,0
+PLAG.US,D,20170719,000000,110.25,110.25,105,107.5,101,0
+PLAG.US,D,20170720,000000,107.5,112.5,102.52,112.5,20.1,0
+PLAG.US,D,20170721,000000,102.5,112.5,97.5,112.5,71.2,0
+PLAG.US,D,20170724,000000,105,107.5,100,107.5,29.3,0
+PLAG.US,D,20170725,000000,102.12,107.5,98.92,107.5,73.5,0
+PLAG.US,D,20170726,000000,105,105,75,102,152.5,0
+PLAG.US,D,20170727,000000,100,104.98,95,104.98,71.2,0
+PLAG.US,D,20170728,000000,99.75,107,98.5,107,20,0
+PLAG.US,D,20170731,000000,104.75,107,102.5,107,6.6,0
+PLAG.US,D,20170801,000000,104.75,104.75,102.52,104.5,12.4,0
+PLAG.US,D,20170802,000000,102.52,104.75,102.52,104.75,3.3,0
+PLAG.US,D,20170803,000000,105.02,106.75,104.48,104.75,17.7,0
+PLAG.US,D,20170804,000000,102.52,106.5,102.52,106.5,6.8,0
+PLAG.US,D,20170807,000000,106.75,107,103.18,107,3.1,0
+PLAG.US,D,20170808,000000,102.52,107,102.5,107,3.2,0
+PLAG.US,D,20170809,000000,102.5,106.75,97.5,106.75,8.8,0
+PLAG.US,D,20170810,000000,102.5,106.75,97.5,106.5,17.8,0
+PLAG.US,D,20170811,000000,102.5,107.5,102.5,107.5,48.1,0
+PLAG.US,D,20170814,000000,102.52,106.75,102.52,106.75,2.5,0
+PLAG.US,D,20170815,000000,102.68,107,102.68,107,5.2,0
+PLAG.US,D,20170816,000000,102.52,107,102.52,107,9.1,0
+PLAG.US,D,20170817,000000,102.52,108.75,100,108.75,24.2,0
+PLAG.US,D,20170818,000000,97.5,106.5,97.5,100,2.3,0
+PLAG.US,D,20170821,000000,106.25,106.25,106.25,106.25,0.5,0
+PLAG.US,D,20170823,000000,105,105,105,105,0.4,0
+PLAG.US,D,20170825,000000,97.5,102.25,97.5,97.5,1.2,0
+PLAG.US,D,20170828,000000,102.5,102.5,92.5,99.97,4.8,0
+PLAG.US,D,20170829,000000,100.2,100.2,97.8,99.97,15.2,0
+PLAG.US,D,20170830,000000,97.5,100.22,97.5,100.22,3.1,0
+PLAG.US,D,20170831,000000,100.22,100.22,100,100,0.8,0
+PLAG.US,D,20170901,000000,100.22,100.22,100.22,100.22,0.4,0
+PLAG.US,D,20170905,000000,103.25,107,97.5,107,35.7,0
+PLAG.US,D,20170906,000000,106.5,106.5,97.5,105,63.3,0
+PLAG.US,D,20170907,000000,100,105,97.5,100,60.6,0
+PLAG.US,D,20170908,000000,97.5,102.5,92.5,96.25,127.3,0
+PLAG.US,D,20170911,000000,102.5,102.5,90,98.12,43.9,0
+PLAG.US,D,20170912,000000,97.12,97.5,92.5,97.5,3.3,0
+PLAG.US,D,20170913,000000,92.5,97.5,87.525,97.5,38.2,0
+PLAG.US,D,20170914,000000,90.05,95,87.55,95,687.8,0
+PLAG.US,D,20170915,000000,90,100,87,100,110.2,0
+PLAG.US,D,20170918,000000,90,94.975,60,92.475,167.3,0
+PLAG.US,D,20170919,000000,85.4,94.975,80.75,94.975,247.6,0
+PLAG.US,D,20170920,000000,90,90,85.025,90,11.2,0
+PLAG.US,D,20170921,000000,87.55,90,87.55,90,248.2,0
+PLAG.US,D,20170922,000000,90,90,85,90,6.8,0
+PLAG.US,D,20170925,000000,90,90,86.25,90,3.6,0
+PLAG.US,D,20170926,000000,86.25,100,83.75,100,67.3,0
+PLAG.US,D,20170927,000000,95,97.5,90,97.5,11.8,0
+PLAG.US,D,20170928,000000,97.5,97.5,86.4,97.5,23.3,0
+PLAG.US,D,20170929,000000,92.5,95,90,95,15.4,0
+PLAG.US,D,20171002,000000,95,95,95,95,1.2,0
+PLAG.US,D,20171003,000000,95,95,90,95,6,0
+PLAG.US,D,20171004,000000,92.575,92.8,92.5,92.5,6,0
+PLAG.US,D,20171005,000000,92.5,95,87.675,93.75,23.8,0
+PLAG.US,D,20171006,000000,91.625,95,85,87.5,96.9,0
+PLAG.US,D,20171009,000000,95,95,85,92.5,82.2,0
+PLAG.US,D,20171010,000000,92.5,92.5,90,92.5,12.4,0
+PLAG.US,D,20171011,000000,94.75,94.75,87.5,94.75,58.1,0
+PLAG.US,D,20171012,000000,97.25,97.25,92.175,97,482,0
+PLAG.US,D,20171013,000000,95,95,75,92.5,166.6,0
+PLAG.US,D,20171016,000000,90,92.5,75.425,92.5,237.8,0
+PLAG.US,D,20171017,000000,91.875,92.5,76.65,89.75,51.7,0
+PLAG.US,D,20171018,000000,87.5,90,82.5,90,62.8,0
+PLAG.US,D,20171019,000000,87.5,90,85,90,30.6,0
+PLAG.US,D,20171020,000000,87.5,90,77.5,85,24.3,0
+PLAG.US,D,20171023,000000,82.5,87.75,75,77.5,99.3,0
+PLAG.US,D,20171024,000000,80,82.5,62.5,81.25,461.8,0
+PLAG.US,D,20171025,000000,76.25,82.5,65,82.5,281.8,0
+PLAG.US,D,20171026,000000,80,82.5,70,82.5,50.1,0
+PLAG.US,D,20171027,000000,80,82.5,72.775,80,35.6,0
+PLAG.US,D,20171030,000000,80,80,77.5,80,6.6,0
+PLAG.US,D,20171031,000000,68.75,82.5,62.5,82.5,156,0
+PLAG.US,D,20171101,000000,80,80,62.5,75,435,0
+PLAG.US,D,20171102,000000,75,75,65,70,63.5,0
+PLAG.US,D,20171103,000000,70,70,62.5,65,152.8,0
+PLAG.US,D,20171106,000000,65,65.25,50,62.5,211.6,0
+PLAG.US,D,20171107,000000,62.25,66.25,52.55,66.25,432.9,0
+PLAG.US,D,20171108,000000,66.25,67.5,56.25,67.5,348.8,0
+PLAG.US,D,20171109,000000,67.5,67.5,52.5,67.5,278.6,0
+PLAG.US,D,20171110,000000,70.875,70.875,65,67.5,262.9,0
+PLAG.US,D,20171113,000000,65,70,62,67.5,268,0
+PLAG.US,D,20171114,000000,67.5,67.5,57.5,60.75,453.4,0
+PLAG.US,D,20171115,000000,62.5,62.5,57.5,60,93.5,0
+PLAG.US,D,20171116,000000,60,60,55,60,143.5,0
+PLAG.US,D,20171117,000000,60,62.45,50,62.45,132,0
+PLAG.US,D,20171120,000000,62.45,62.45,49.75,52.5,641.3,0
+PLAG.US,D,20171121,000000,54.5,55,50,55,246.9,0
+PLAG.US,D,20171122,000000,55,55,49.975,52.525,184.2,0
+PLAG.US,D,20171124,000000,52.25,54,47.525,54,78,0
+PLAG.US,D,20171127,000000,61,61,51.5,52.225,65,0
+PLAG.US,D,20171128,000000,50.25,61,47.525,61,115.9,0
+PLAG.US,D,20171129,000000,50,55,50,55,232.3,0
+PLAG.US,D,20171130,000000,57.75,60,52.5,60,102.3,0
+PLAG.US,D,20171201,000000,52.5,57.5,52.075,57.5,70.8,0
+PLAG.US,D,20171204,000000,52.075,55,50.4,55,73.7,0
+PLAG.US,D,20171205,000000,55,57.5,50.5,57.5,98.6,0
+PLAG.US,D,20171206,000000,57.5,57.5,50.4,57.5,265,0
+PLAG.US,D,20171207,000000,57.5,57.5,50.4,55,30.7,0
+PLAG.US,D,20171208,000000,52.25,55,51.275,55,62.4,0
+PLAG.US,D,20171211,000000,50,52.5,45,50,617.6,0
+PLAG.US,D,20171212,000000,47.5,52.375,47.5,49.95,254.3,0
+PLAG.US,D,20171213,000000,44.95,52.45,42.5,49.475,1288.2,0
+PLAG.US,D,20171214,000000,49.475,49.475,45,47.5,58.6,0
+PLAG.US,D,20171215,000000,50,50,47.375,47.5,101.6,0
+PLAG.US,D,20171218,000000,50,50,34.975,41.25,1391.8,0
+PLAG.US,D,20171219,000000,43.3,44.975,35,42.2,3772.1,0
+PLAG.US,D,20171220,000000,40.25,43.25,37.625,43.25,730.2,0
+PLAG.US,D,20171221,000000,42.5,46,41.025,44.875,565.3,0
+PLAG.US,D,20171222,000000,44.9,44.9,40,42.5,187.5,0
+PLAG.US,D,20171226,000000,40,44.9,38.75,43.75,1406.8,0
+PLAG.US,D,20171227,000000,44.9,44.9,38.75,44.175,272.1,0
+PLAG.US,D,20171228,000000,41.675,44.9,41.675,44.875,203.7,0
+PLAG.US,D,20171229,000000,40.025,47,40.025,44,214,0
+PLAG.US,D,20180102,000000,46.175,46.175,43.15,46.175,100.2,0
+PLAG.US,D,20180103,000000,43.75,46.25,43.425,46.25,80.7,0
+PLAG.US,D,20180104,000000,46.25,46.25,43.8,46.25,103.5,0
+PLAG.US,D,20180105,000000,47,95,47,56.675,28593.5,0
+PLAG.US,D,20180108,000000,63,63.1,48.75,50.05,6603.9,0
+PLAG.US,D,20180109,000000,52.5,52.5,47.575,50.6,1573,0
+PLAG.US,D,20180110,000000,48.1,51,47,49.6,1909.9,0
+PLAG.US,D,20180111,000000,47.525,60.75,47.525,57.2,13944.6,0
+PLAG.US,D,20180112,000000,59.75,59.75,52.5,52.5,2306.1,0
+PLAG.US,D,20180116,000000,55.125,58.525,52.502,54.025,2606.1,0
+PLAG.US,D,20180117,000000,56.725,59.75,54,57.7,2229.4,0
+PLAG.US,D,20180118,000000,57.725,71,57.725,70.5,10852.4,0
+PLAG.US,D,20180119,000000,67.5,70,60.25,62.85,2378.8,0
+PLAG.US,D,20180122,000000,63.125,71,62.375,67.8,2798.3,0
+PLAG.US,D,20180123,000000,71.175,72.25,61.25,62.5,5070.9,0
+PLAG.US,D,20180124,000000,65.625,65.625,55,56.25,3354.3,0
+PLAG.US,D,20180125,000000,56.5,62.5,56.5,57.575,1682.3,0
+PLAG.US,D,20180126,000000,58.75,60.05,55.5,60,1151.1,0
+PLAG.US,D,20180129,000000,61.5,61.5,55.575,57.5,514.3,0
+PLAG.US,D,20180130,000000,57.725,62.5,56.25,59.375,2274.8,0
+PLAG.US,D,20180131,000000,60,61.25,55.5,56.25,704.2,0
+PLAG.US,D,20180201,000000,56.25,61.25,50.5,58.15,8106.9,0
+PLAG.US,D,20180202,000000,55,55,46.25,55,5169.1,0
+PLAG.US,D,20180205,000000,47.5,54.75,46.5,51.225,4199.3,0
+PLAG.US,D,20180206,000000,47,50,44.85,50,2873.7,0
+PLAG.US,D,20180207,000000,45.55,49.925,45.55,48.75,1818.5,0
+PLAG.US,D,20180208,000000,46,47.95,45.1,47.5,2286.6,0
+PLAG.US,D,20180209,000000,45,55,42.95,55,2407.5,0
+PLAG.US,D,20180212,000000,52.5,52.5,45.15,52.5,731.5,0
+PLAG.US,D,20180213,000000,43.75,52.475,43.75,50,6694.4,0
+PLAG.US,D,20180214,000000,50,50,45,50,320.8,0
+PLAG.US,D,20180215,000000,47.5,50,47.5,49.5,353.6,0
+PLAG.US,D,20180216,000000,50,52,47.5,52,826.2,0
+PLAG.US,D,20180220,000000,49.75,49.75,49.75,49.75,699.1,0
+PLAG.US,D,20180221,000000,49.95,49.95,46.25,49.75,403.3,0
+PLAG.US,D,20180222,000000,45,48.75,45,48.75,453.5,0
+PLAG.US,D,20180223,000000,49.95,49.95,45.025,48.25,529.5,0
+PLAG.US,D,20180226,000000,45.025,54.9,45.025,50.025,3903.4,0
+PLAG.US,D,20180227,000000,53.25,53.25,47.5,51.2,588.5,0
+PLAG.US,D,20180228,000000,48.775,53.7,47.5,53.7,2826.3,0
+PLAG.US,D,20180301,000000,50,50,47.5,50,637.5,0
+PLAG.US,D,20180302,000000,47.5,50,47.3,50,452.3,0
+PLAG.US,D,20180305,000000,47.5,52.5,47.5,52.5,360.7,0
+PLAG.US,D,20180306,000000,48.75,52.375,48.75,51.25,377.9,0
+PLAG.US,D,20180307,000000,48,51.2,47.625,50.25,608.8,0
+PLAG.US,D,20180308,000000,48.125,55,47.75,52.75,3842.4,0
+PLAG.US,D,20180309,000000,57.5,57.5,50.25,54.975,1061.4,0
+PLAG.US,D,20180312,000000,50.675,53.575,50.675,53.575,511.1,0
+PLAG.US,D,20180313,000000,53.575,53.575,48.75,52,855.2,0
+PLAG.US,D,20180314,000000,51.825,51.825,45.52,51.45,739.9,0
+PLAG.US,D,20180315,000000,47.5,50.625,46.725,49,613.9,0
+PLAG.US,D,20180316,000000,49,49.975,45.675,49.975,1555.5,0
+PLAG.US,D,20180319,000000,46.275,49.975,45.75,49,470.3,0
+PLAG.US,D,20180320,000000,49,49.975,47,49.975,273.2,0
+PLAG.US,D,20180321,000000,46.875,54.975,46.875,52.5,3356.8,0
+PLAG.US,D,20180322,000000,50,52.475,47.5,49.8,684.1,0
+PLAG.US,D,20180323,000000,47.5,51,47.5,51,525.2,0
+PLAG.US,D,20180326,000000,48.5,49.975,47.753,49.625,114,0
+PLAG.US,D,20180327,000000,50,50.65,48,48.75,284.7,0
+PLAG.US,D,20180328,000000,47.5,50.05,46.875,49.5,860.6,0
+PLAG.US,D,20180329,000000,49.75,52.8,42.75,49.25,3295.7,0
+PLAG.US,D,20180402,000000,49.25,49.25,45.775,48.35,367.1,0
+PLAG.US,D,20180403,000000,45.775,48.075,43.75,47.5,673.3,0
+PLAG.US,D,20180404,000000,45,47,44.45,47,313.3,0
+PLAG.US,D,20180405,000000,44.75,46.675,44.553,46,92,0
+PLAG.US,D,20180406,000000,46,47.5,45.25,47.5,319.8,0
+PLAG.US,D,20180409,000000,45.25,47.5,45.25,47.5,129.4,0
+PLAG.US,D,20180410,000000,47.3,52.45,47.075,49.75,3619.3,0
+PLAG.US,D,20180411,000000,49.75,49.75,45.475,48.45,439.4,0
+PLAG.US,D,20180412,000000,46.35,47.475,45.775,46.875,604.3,0
+PLAG.US,D,20180413,000000,46.875,46.875,45.25,46.875,810.3,0
+PLAG.US,D,20180416,000000,45.25,46.875,45.25,46.875,80.5,0
+PLAG.US,D,20180417,000000,45.85,46.875,45.8,46.75,213.9,0
+PLAG.US,D,20180418,000000,46.75,46.75,44.875,46.725,803.9,0
+PLAG.US,D,20180419,000000,46.475,46.475,44.55,46.4,215,0
+PLAG.US,D,20180420,000000,46.25,46.25,42.775,45.975,603.9,0
+PLAG.US,D,20180423,000000,45,45,43.75,45,102.5,0
+PLAG.US,D,20180424,000000,42.8,44.95,42.8,44.25,149.6,0
+PLAG.US,D,20180425,000000,45,45,40,42.5,500,0
+PLAG.US,D,20180426,000000,42.5,42.5,38.875,42.3,408.9,0
+PLAG.US,D,20180427,000000,42.3,42.3,40.025,41.425,637.2,0
+PLAG.US,D,20180430,000000,40,41.5,37.575,41.25,286.2,0
+PLAG.US,D,20180501,000000,37.575,42.5,37.575,42.25,428.5,0
+PLAG.US,D,20180502,000000,42.25,42.25,38.075,40,772.4,0
+PLAG.US,D,20180503,000000,40,40.5,38.05,40.5,652.8,0
+PLAG.US,D,20180504,000000,40.5,43.025,38.25,43.025,504.5,0
+PLAG.US,D,20180507,000000,43.125,43.125,38.05,40.2,485.7,0
+PLAG.US,D,20180508,000000,40.2,40.236,37.575,40,314.4,0
+PLAG.US,D,20180509,000000,37.575,39.7,37.575,39.6,276.6,0
+PLAG.US,D,20180510,000000,39.525,40.4,37.6,40.4,298,0
+PLAG.US,D,20180511,000000,37.525,40.5,37.525,40.5,504.3,0
+PLAG.US,D,20180514,000000,37.875,40,36.981,40,1136.3,0
+PLAG.US,D,20180515,000000,37.5,40,37.5,40,131.8,0
+PLAG.US,D,20180516,000000,37.55,40,37.475,40,788.2,0
+PLAG.US,D,20180517,000000,40,40,37.525,40,245.7,0
+PLAG.US,D,20180518,000000,38,39.95,37.875,39.75,234.5,0
+PLAG.US,D,20180521,000000,39.75,41.75,37.5,41.75,631.6,0
+PLAG.US,D,20180522,000000,37.875,41.5,37.875,41.225,427.4,0
+PLAG.US,D,20180523,000000,41.225,41.75,40.05,40.05,14.7,0
+PLAG.US,D,20180524,000000,42.475,52.25,40.9,45.5,1787.7,0
+PLAG.US,D,20180525,000000,45.5,47.425,42.864,45.2,199.2,0
+PLAG.US,D,20180529,000000,45.625,45.625,42.9,44.25,141.2,0
+PLAG.US,D,20180530,000000,44.275,44.275,42.81,44.225,144.9,0
+PLAG.US,D,20180531,000000,44.475,44.475,37.55,42.5,324.7,0
+PLAG.US,D,20180601,000000,42.5,43.025,35.525,42.425,272.1,0
+PLAG.US,D,20180604,000000,42.425,42.5,38.625,42.5,117.1,0
+PLAG.US,D,20180605,000000,38.775,42.65,38.775,42.5,99.7,0
+PLAG.US,D,20180606,000000,42.5,45,40.124,45,146.1,0
+PLAG.US,D,20180607,000000,45,45,37.85,45,252.7,0
+PLAG.US,D,20180608,000000,40,43.75,40,42.65,72.3,0
+PLAG.US,D,20180611,000000,42.65,44.775,42.025,42.25,152.8,0
+PLAG.US,D,20180612,000000,42.025,44.5,42.025,44.325,123.7,0
+PLAG.US,D,20180613,000000,45,52.275,42.5,48.725,3306.7,0
+PLAG.US,D,20180614,000000,48.75,49.95,46,48,609,0
+PLAG.US,D,20180615,000000,48.75,48.75,37.55,47.75,523.2,0
+PLAG.US,D,20180618,000000,48.5,49.15,45.3,49.15,246.1,0
+PLAG.US,D,20180619,000000,47,47,43.75,45,265.9,0
+PLAG.US,D,20180620,000000,45,45.275,44.425,45.25,158,0
+PLAG.US,D,20180621,000000,43.75,46.25,43.75,45.75,174.8,0
+PLAG.US,D,20180622,000000,45.925,48.75,43.75,48.75,139.9,0
+PLAG.US,D,20180625,000000,43.75,51,43.75,47.5,361.8,0
+PLAG.US,D,20180626,000000,44,47.5,44,47.475,55.7,0
+PLAG.US,D,20180627,000000,44.5,48.75,44.5,48.75,278.5,0
+PLAG.US,D,20180628,000000,43.875,48.75,43.875,48.75,93.7,0
+PLAG.US,D,20180629,000000,44,52.5,44,52.5,483.6,0
+PLAG.US,D,20180702,000000,52.5,52.5,46.5,51,1422.6,0
+PLAG.US,D,20180703,000000,46.5,52.5,46.5,52.5,734,0
+PLAG.US,D,20180705,000000,52.5,52.5,48.152,52.5,720.1,0
+PLAG.US,D,20180706,000000,52.5,59.75,50,59.5,2907.5,0
+PLAG.US,D,20180709,000000,59.875,59.875,50.5,52.5,1744.2,0
+PLAG.US,D,20180710,000000,52.5,52.5,50.5,52.075,544.4,0
+PLAG.US,D,20180711,000000,52.125,52.2,47.9,48.25,474.9,0
+PLAG.US,D,20180712,000000,47.5,51.7,47.5,50.75,526.1,0
+PLAG.US,D,20180713,000000,47.875,51.25,47.5,49.75,392.2,0
+PLAG.US,D,20180716,000000,50,50,47.525,47.525,394,0
+PLAG.US,D,20180717,000000,47.5,50,47.5,49.75,145.9,0
+PLAG.US,D,20180718,000000,47.5,49.7,47,47,374.3,0
+PLAG.US,D,20180719,000000,48.4,49.75,44.4,49.75,255.7,0
+PLAG.US,D,20180720,000000,49.575,49.575,45.05,47.5,184.3,0
+PLAG.US,D,20180723,000000,47.5,48.75,45,48.75,327.6,0
+PLAG.US,D,20180724,000000,45,48.75,45,48.75,93.6,0
+PLAG.US,D,20180725,000000,45.6,48.75,44.7,48.75,234.2,0
+PLAG.US,D,20180726,000000,45,48.5,45,47.425,135.7,0
+PLAG.US,D,20180727,000000,47.5,48.5,45.775,48.5,186.8,0
+PLAG.US,D,20180730,000000,48,48,46,46.675,130.3,0
+PLAG.US,D,20180731,000000,46.2,47.5,46.2,46.302,64.5,0
+PLAG.US,D,20180801,000000,46.375,46.706,46.175,46.525,45.9,0
+PLAG.US,D,20180802,000000,48.85,48.85,45.85,45.875,592.6,0
+PLAG.US,D,20180803,000000,45.9,48.4,45.9,48.4,39.3,0
+PLAG.US,D,20180806,000000,47.5,47.5,45,45.775,21.5,0
+PLAG.US,D,20180807,000000,45,47.5,45,45,149,0
+PLAG.US,D,20180808,000000,45.35,46.225,45.275,45.275,15.2,0
+PLAG.US,D,20180809,000000,45.275,46.25,45.075,46.2,117.8,0
+PLAG.US,D,20180810,000000,45,45.875,45,45.875,44.1,0
+PLAG.US,D,20180813,000000,44.825,45,40,42.775,330,0
+PLAG.US,D,20180814,000000,44.5,44.5,42.75,43.825,112.2,0
+PLAG.US,D,20180815,000000,44.5,44.5,40.325,44.25,325,0
+PLAG.US,D,20180816,000000,42.4,45.25,37.65,45.25,316.5,0
+PLAG.US,D,20180817,000000,45.75,45.75,42.8,45.25,43.1,0
+PLAG.US,D,20180820,000000,40,44.45,40,42.1,32.5,0
+PLAG.US,D,20180821,000000,40,45,40,42.25,49.8,0
+PLAG.US,D,20180822,000000,42.5,44.35,40,41.5,89.4,0
+PLAG.US,D,20180823,000000,43.575,43.75,41.25,41.65,61.1,0
+PLAG.US,D,20180824,000000,43.725,43.75,41.752,43.6,65.1,0
+PLAG.US,D,20180827,000000,41.25,45,41.25,42.525,144.3,0
+PLAG.US,D,20180828,000000,45,45,40,43.3,113.5,0
+PLAG.US,D,20180829,000000,41.25,45,40.25,45,526.5,0
+PLAG.US,D,20180830,000000,37.5,44.75,37.5,41.65,878.7,0
+PLAG.US,D,20180831,000000,41.5,45,40,45,145.7,0
+PLAG.US,D,20180904,000000,44.675,46.25,40,44.75,378.9,0
+PLAG.US,D,20180905,000000,45,45,40,44.975,542.1,0
+PLAG.US,D,20180906,000000,37.5,44.975,37.5,44.975,235.7,0
+PLAG.US,D,20180907,000000,44.875,44.975,38.775,41.75,728.8,0
+PLAG.US,D,20180910,000000,41.75,42.5,38.775,41.25,1569.2,0
+PLAG.US,D,20180911,000000,41.875,41.875,37.525,39.975,1164.8,0
+PLAG.US,D,20180912,000000,37.9,40.75,37.075,40,1268,0
+PLAG.US,D,20180913,000000,41.875,41.875,36.75,40,1707.8,0
+PLAG.US,D,20180914,000000,36.25,40,36.25,40,379,0
+PLAG.US,D,20180917,000000,40,40,36.475,39.975,577.6,0
+PLAG.US,D,20180918,000000,36.475,39.975,36.475,39.975,291.4,0
+PLAG.US,D,20180919,000000,35.025,39.95,35,39.95,1162,0
+PLAG.US,D,20180920,000000,32.525,37.425,32.525,37.25,902.7,0
+PLAG.US,D,20180921,000000,37.5,37.5,33.738,37.5,1087.3,0
+PLAG.US,D,20180924,000000,36.5,37,33.75,36.5,408.6,0
+PLAG.US,D,20180925,000000,36.5,36.5,32.5,35,1305.7,0
+PLAG.US,D,20180926,000000,42.5,60,35.8,36.5,17995.6,0
+PLAG.US,D,20180927,000000,47.475,47.475,37.5,41.25,11463,0
+PLAG.US,D,20180928,000000,39,40,32.5,34.9,8851.8,0
+PLAG.US,D,20181001,000000,27.9,38,21.5,36.5,30867.5,0
+PLAG.US,D,20181002,000000,35,35.445,29.5,29.5,8766,0
+PLAG.US,D,20181003,000000,27.6,30.3,27.6,28.84,2763,0
+PLAG.US,D,20181004,000000,24.9,27.056,24.9,25.2,3661.8,0
+PLAG.US,D,20181005,000000,24,25.023,21.3,22,4967.3,0
+PLAG.US,D,20181008,000000,20.8,24.89,20.2,21.19,9748,0
+PLAG.US,D,20181009,000000,21.2,23.089,20.5,21.023,771.1,0
+PLAG.US,D,20181010,000000,18.5,21.418,18.5,21.2,2202.9,0
+PLAG.US,D,20181011,000000,20.814,21.005,19.35,19.35,738.3,0
+PLAG.US,D,20181012,000000,21.9,30.9,20.3,22.375,42984.8,0
+PLAG.US,D,20181015,000000,22.4,22.9,20.95,21.7,3038.7,0
+PLAG.US,D,20181016,000000,20.2,25.4,20.2,22.15,7052.3,0
+PLAG.US,D,20181017,000000,29.4,36.6,24.6,29.6,198703.5,0
+PLAG.US,D,20181018,000000,27.9,28.5,25.4,26.7,18557,0
+PLAG.US,D,20181019,000000,32.1,115.1,28.5,115.1,580312.4,0
+PLAG.US,D,20181022,000000,34.6,95,31.1,42.2,375204.7,0
+PLAG.US,D,20181023,000000,51.9,79.7,46.8,62,867035.1,0
+PLAG.US,D,20181024,000000,76,87.4,57.8,59.9,606877,0
+PLAG.US,D,20181025,000000,60,60,46.2,46.2,72618.4,0
+PLAG.US,D,20181026,000000,46,64.5,45,50.3,169500.9,0
+PLAG.US,D,20181029,000000,57.4,57.4,48.8,51.5,22683.4,0
+PLAG.US,D,20181030,000000,48.8,51.249,42.5,45.7,29061.7,0
+PLAG.US,D,20181031,000000,45,46.624,42.7,44.7,15783.8,0
+PLAG.US,D,20181101,000000,44.3,55.6,44.3,52,69564.1,0
+PLAG.US,D,20181102,000000,50.7,54,45.15,48,25797.6,0
+PLAG.US,D,20181105,000000,50.1,61.2,50.1,53,80534.8,0
+PLAG.US,D,20181106,000000,50.2,52.159,47.5,49.4,13579.8,0
+PLAG.US,D,20181107,000000,48.6,51,44.75,51,14900.5,0
+PLAG.US,D,20181108,000000,50.8,53.5,48.1,50,11025.6,0
+PLAG.US,D,20181109,000000,52.5,52.5,46,47.5,7256.4,0
+PLAG.US,D,20181112,000000,44.5,47.8,43,45.8,9009.3,0
+PLAG.US,D,20181113,000000,43.1,45.2,41.5,42.35,4617.5,0
+PLAG.US,D,20181114,000000,42,44.9,40.3,42.669,6817.7,0
+PLAG.US,D,20181115,000000,40,42,36.1,37.4,6760.5,0
+PLAG.US,D,20181116,000000,36.9,42.715,36.9,40.8,3037.5,0
+PLAG.US,D,20181119,000000,36.1,44.5,36.1,37.3,13218.4,0
+PLAG.US,D,20181120,000000,37.6,39.5,37.3,38.472,4610.9,0
+PLAG.US,D,20181121,000000,40,41.204,36.8,40.1,12767,0
+PLAG.US,D,20181123,000000,36.8,39.34,35.7,37.6,1964.8,0
+PLAG.US,D,20181126,000000,37.7,46.3,37.7,39.221,24329.4,0
+PLAG.US,D,20181127,000000,40,41,38.101,40.5,5970.1,0
+PLAG.US,D,20181128,000000,40.79,40.79,38.5,39.8,2750.6,0
+PLAG.US,D,20181129,000000,40,45.5,38.403,43.199,45914.3,0
+PLAG.US,D,20181130,000000,40.9,44.7,40.3,42.499,12852.9,0
+PLAG.US,D,20181203,000000,42.5,43.212,41,41,5520.2,0
+PLAG.US,D,20181204,000000,40.91,42.395,36.5,37.5,11117.8,0
+PLAG.US,D,20181206,000000,36.3,38.5,35.11,36.1,4277.7,0
+PLAG.US,D,20181207,000000,35.1,38.999,35.1,35.79,9710.6,0
+PLAG.US,D,20181210,000000,36.3,39,30,31.3,7651.5,0
+PLAG.US,D,20181211,000000,32.019,32.019,28.7,28.7,2448.9,0
+PLAG.US,D,20181212,000000,28.59,30.6,28.365,29.4,1963,0
+PLAG.US,D,20181213,000000,30.23,33.5,26.301,29.548,9155.1,0
+PLAG.US,D,20181214,000000,29,29.9,26.1,26.4,3191.7,0
+PLAG.US,D,20181217,000000,26,28.1,24.1,24.3,976.6,0
+PLAG.US,D,20181218,000000,24.924,26.3,23.3,24.8,1721.8,0
+PLAG.US,D,20181219,000000,25.66,25.872,23.9,24.1,1186.6,0
+PLAG.US,D,20181220,000000,24.27,24.681,23.19,24.102,1144.5,0
+PLAG.US,D,20181221,000000,23.6,24.5,21,21.101,1327.6,0
+PLAG.US,D,20181224,000000,21.894,22.344,19.2,20,2343.3,0
+PLAG.US,D,20181226,000000,19.5,21.4,19.5,20.762,1667.9,0
+PLAG.US,D,20181227,000000,22.3,27.263,20,23,11917.3,0
+PLAG.US,D,20181228,000000,24.288,24.5,22.5,23.426,1411,0
+PLAG.US,D,20181231,000000,23.5,26,22.6,24.5,4390.1,0
+PLAG.US,D,20190102,000000,24.868,27,22.98,25.226,4526.2,0
+PLAG.US,D,20190103,000000,24.12,25.207,23,23.706,1555.5,0
+PLAG.US,D,20190104,000000,23,25.5,23,24.3,1094.9,0
+PLAG.US,D,20190107,000000,24.1,29,24.1,25.1,15437.3,0
+PLAG.US,D,20190108,000000,25.1,27.899,25,25.813,3560.8,0
+PLAG.US,D,20190109,000000,25.8,34.25,25.173,31.3,13869,0
+PLAG.US,D,20190110,000000,31.4,32.5,28,31.3,6095.2,0
+PLAG.US,D,20190111,000000,31.4,31.859,30,31.2,1549.6,0
+PLAG.US,D,20190114,000000,30.906,30.96,28,29,4923.8,0
+PLAG.US,D,20190115,000000,29,29.355,26.3,27.501,2809.5,0
+PLAG.US,D,20190116,000000,27.2,28.259,26.2,27,1300.7,0
+PLAG.US,D,20190117,000000,27.1,31,27.1,29,6811.1,0
+PLAG.US,D,20190118,000000,29.9,30.819,26.6,26.847,2381.9,0
+PLAG.US,D,20190122,000000,26.4,27.587,24.7,25.2,1322.5,0
+PLAG.US,D,20190123,000000,25.5,30.3,24,29.5,4851.6,0
+PLAG.US,D,20190124,000000,30.1,30.9,26.205,27.8,4818.5,0
+PLAG.US,D,20190125,000000,27.7,28.445,26.5,26.5,1440,0
+PLAG.US,D,20190128,000000,26.7,28.415,26.7,27,659,0
+PLAG.US,D,20190129,000000,27,28.2,27,27,431.6,0
+PLAG.US,D,20190130,000000,28.075,29.375,27.601,29.132,3101.7,0
+PLAG.US,D,20190131,000000,30,33.4,28,28.1,5824.2,0
+PLAG.US,D,20190201,000000,28.4,31.199,28.114,28.4,4901.4,0
+PLAG.US,D,20190204,000000,28.2,29,26.5,27.8,1720,0
+PLAG.US,D,20190205,000000,27.6,27.899,27.44,27.5,684.7,0
+PLAG.US,D,20190206,000000,27.6,28.762,27.171,27.6,495.6,0
+PLAG.US,D,20190207,000000,27.1,27.703,27.1,27.3,548.8,0
+PLAG.US,D,20190208,000000,27.581,27.581,25.5,26.4,1626.6,0
+PLAG.US,D,20190211,000000,26.2,27,26,26,996,0
+PLAG.US,D,20190212,000000,26.2,27.275,25.973,26.9,487.6,0
+PLAG.US,D,20190213,000000,26.5,28.7,26.3,26.7,1449.2,0
+PLAG.US,D,20190214,000000,27.142,28,26.93,27.1,1011.6,0
+PLAG.US,D,20190215,000000,28,29.8,26.7,28,2072.6,0
+PLAG.US,D,20190219,000000,30,30,26.934,26.934,596.6,0
+PLAG.US,D,20190220,000000,29.5,29.5,26.977,27.4,722,0
+PLAG.US,D,20190221,000000,28,28,26.6,26.7,288.2,0
+PLAG.US,D,20190222,000000,28,31.2,27.4,30.2,13745.6,0
+PLAG.US,D,20190225,000000,33.7,49.8,31,42.875,202185.4,0
+PLAG.US,D,20190226,000000,41.5,43.39,38.401,39.1,21120,0
+PLAG.US,D,20190227,000000,38.1,38.3,32.5,32.7,15133.3,0
+PLAG.US,D,20190228,000000,34.5,35.989,32.6,32.7,6104.3,0
+PLAG.US,D,20190301,000000,34.9,44,34,34,37689,0
+PLAG.US,D,20190304,000000,35.9,40.6,35.8,39.9,31731.5,0
+PLAG.US,D,20190305,000000,40,40,35.101,37.5,6906.5,0
+PLAG.US,D,20190306,000000,36.6,37.289,35.5,35.6,2935.1,0
+PLAG.US,D,20190307,000000,35.4,35.95,34.1,34.5,2576.5,0
+PLAG.US,D,20190308,000000,34.2,34.5,32.5,32.8,2333.2,0
+PLAG.US,D,20190311,000000,32.8,34.4,32.7,34,1260.5,0
+PLAG.US,D,20190312,000000,33.8,34.2,33,33.8,1468.6,0
+PLAG.US,D,20190313,000000,34.3,35.826,32.6,34,3871.6,0
+PLAG.US,D,20190314,000000,32.7,34,32.7,33.65,1442.8,0
+PLAG.US,D,20190315,000000,33,36.284,32.6,35.2,2288.8,0
+PLAG.US,D,20190318,000000,35.216,35.79,34,34.7,971.1,0
+PLAG.US,D,20190319,000000,34.5,34.521,32.601,34.1,1491.8,0
+PLAG.US,D,20190320,000000,33.5,33.8,32.6,33.1,365.1,0
+PLAG.US,D,20190321,000000,33.598,33.598,31.1,32.496,2970.9,0
+PLAG.US,D,20190322,000000,31.7,33,31.5,32,729.6,0
+PLAG.US,D,20190325,000000,32.92,34.5,30,32.744,4813.3,0
+PLAG.US,D,20190326,000000,32.5,34.5,32.064,32.8,822.4,0
+PLAG.US,D,20190327,000000,32.9,35.8,32.9,35,9504.7,0
+PLAG.US,D,20190328,000000,44.2,72.2,41,47,1633131.6,0
+PLAG.US,D,20190329,000000,40.3,45.4,40,43.5,63587.8,0
+PLAG.US,D,20190401,000000,44.5,45.5,40.7,43.3,18794.8,0
+PLAG.US,D,20190402,000000,43,51.4,40.6,50.3,107460.8,0
+PLAG.US,D,20190403,000000,49.8,53.3,47.1,49.5,53175.1,0
+PLAG.US,D,20190404,000000,49.4,50.5,45.704,47.7,14691.7,0
+PLAG.US,D,20190405,000000,47.5,48.8,45.7,46.5,6053.4,0
+PLAG.US,D,20190408,000000,46,47.8,40.5,44.6,13882.7,0
+PLAG.US,D,20190409,000000,44.7,47.1,42.2,42.8,3894.2,0
+PLAG.US,D,20190410,000000,42.5,44.9,42.2,42.5,3457.1,0
+PLAG.US,D,20190411,000000,44.489,51.5,42.2,47.2,36445.5,0
+PLAG.US,D,20190412,000000,47.2,47.2,44.8,45.1,2397.4,0
+PLAG.US,D,20190415,000000,45,45.189,42.8,44.2,5653.2,0
+PLAG.US,D,20190416,000000,43.1,46.2,42.401,43.5,3365.3,0
+PLAG.US,D,20190417,000000,43.4,45,42.512,44,2194.9,0
+PLAG.US,D,20190418,000000,42.714,43.8,42,42.5,4553.5,0
+PLAG.US,D,20190422,000000,42.1,43.287,40.8,40.9,4779.1,0
+PLAG.US,D,20190423,000000,40.6,42.7,40.1,40.4,1194.6,0
+PLAG.US,D,20190424,000000,40.1,41.199,40.1,40.176,1443.4,0
+PLAG.US,D,20190425,000000,40.5,40.5,37.6,39.5,2451.4,0
+PLAG.US,D,20190426,000000,40,41.92,39.551,41,3529.1,0
+PLAG.US,D,20190429,000000,37.9,42.5,37,40,2818,0
+PLAG.US,D,20190430,000000,40.101,41.407,40.101,40.3,986.9,0
+PLAG.US,D,20190501,000000,40.9,41.252,39.8,39.8,1300,0
+PLAG.US,D,20190502,000000,40,41,38.5,39.99,1721.8,0
+PLAG.US,D,20190503,000000,40,41.09,39,40.3,1202.5,0
+PLAG.US,D,20190506,000000,39.8,45.06,39,42,6242.2,0
+PLAG.US,D,20190507,000000,42.5,49,41,47.2,13518.5,0
+PLAG.US,D,20190508,000000,48.8,51.9,42.6,43.8,33223.6,0
+PLAG.US,D,20190509,000000,44.5,45,42.2,44.299,2735.5,0
+PLAG.US,D,20190510,000000,51.3,51.5,37.5,40.8,46004.6,0
+PLAG.US,D,20190513,000000,38.6,41.567,37.501,40.6,4894,0
+PLAG.US,D,20190514,000000,51.1,51.1,41.95,41.95,8450.3,0
+PLAG.US,D,20190515,000000,41.9,44.3,41.2,42,2247.2,0
+PLAG.US,D,20190516,000000,43.9,43.9,41.89,42.9,3119.3,0
+PLAG.US,D,20190517,000000,43.517,43.517,41.644,43.1,1546.8,0
+PLAG.US,D,20190520,000000,44,44,41.801,42.2,1459.5,0
+PLAG.US,D,20190521,000000,42.2,44.2,40.553,43.3,2701.7,0
+PLAG.US,D,20190522,000000,44.1,44.1,41.701,43.7,1467.1,0
+PLAG.US,D,20190523,000000,42.617,44.09,42.617,43.147,275.6,0
+PLAG.US,D,20190524,000000,45.2,45.29,41.6,41.6,1050.7,0
+PLAG.US,D,20190528,000000,41.601,45.9,41.601,43.3,1641.2,0
+PLAG.US,D,20190529,000000,42.8,44.3,42.001,42.5,2020.8,0
+PLAG.US,D,20190530,000000,43.215,45.5,43.2,45.5,749.5,0
+PLAG.US,D,20190531,000000,45.276,45.276,41.1,41.1,1973.4,0
+PLAG.US,D,20190603,000000,41.768,43,41.5,41.5,1603.3,0
+PLAG.US,D,20190604,000000,41.808,44,41.8,41.9,615,0
+PLAG.US,D,20190605,000000,41.6,42.5,41.5,41.9,139.7,0
+PLAG.US,D,20190606,000000,46.3,46.3,41.6,41.808,1344.6,0
+PLAG.US,D,20190607,000000,41.7,43.278,41.5,41.8,495.9,0
+PLAG.US,D,20190610,000000,41.675,46,40.9,42.3,2192.1,0
+PLAG.US,D,20190611,000000,42.1,43.5,41,41,194.2,0
+PLAG.US,D,20190612,000000,41.027,44.2,41.027,43.014,1325.9,0
+PLAG.US,D,20190613,000000,47.8,47.8,41.9,44.6,983.4,0
+PLAG.US,D,20190614,000000,42.612,45.4,42.612,43.95,1420.4,0
+PLAG.US,D,20190617,000000,44.198,46,44.198,44.55,353.2,0
+PLAG.US,D,20190618,000000,45.9,48.5,44.186,47,2632,0
+PLAG.US,D,20190619,000000,46.6,50.5,42.8,42.8,3060.4,0
+PLAG.US,D,20190620,000000,48.9,50.4,44.913,45.4,1624.6,0
+PLAG.US,D,20190621,000000,47.119,47.119,45.712,45.8,253.6,0
+PLAG.US,D,20190624,000000,46,47.861,45.725,45.725,1129.6,0
+PLAG.US,D,20190625,000000,45.225,47.1,45,47,270.7,0
+PLAG.US,D,20190626,000000,48.174,48.174,45,45.425,820.6,0
+PLAG.US,D,20190627,000000,48.4,48.4,46.601,47.2,959.3,0
+PLAG.US,D,20190628,000000,49.747,49.747,46.168,46.8,397.6,0
+PLAG.US,D,20190701,000000,46.935,48,45.064,48,356.6,0
+PLAG.US,D,20190702,000000,47,47.3,44.5,47.3,1117.7,0
+PLAG.US,D,20190703,000000,50.5,50.5,46,47.712,556.4,0
+PLAG.US,D,20190705,000000,47.9,49,47.9,49,257.6,0
+PLAG.US,D,20190708,000000,49.1,50,47.8,49.4,326.6,0
+PLAG.US,D,20190709,000000,50,50,47.7,48,136.3,0
+PLAG.US,D,20190710,000000,48.341,48.541,45.2,45.2,503.7,0
+PLAG.US,D,20190711,000000,45.1,45.3,43,43.3,455.7,0
+PLAG.US,D,20190712,000000,46.3,46.3,46.3,46.3,14,0
+PLAG.US,D,20190716,000000,44.019,46.272,44.019,46.202,216.3,0
+PLAG.US,D,20190717,000000,44.22,45.226,42.627,43.718,395,0
+PLAG.US,D,20190718,000000,43.7,44.464,43.7,43.7,102.8,0
+PLAG.US,D,20190719,000000,43.1,45.999,43.1,43.15,245.9,0
+PLAG.US,D,20190722,000000,42.721,43.8,42.721,43.8,65.4,0
+PLAG.US,D,20190723,000000,43.467,43.467,43,43,126.2,0
+PLAG.US,D,20190724,000000,42.8,42.8,42.3,42.6,981.9,0
+PLAG.US,D,20190725,000000,42.5,42.5,42.5,42.5,42.8,0
+PLAG.US,D,20190726,000000,42.3,45,42.2,42.2,180.8,0
+PLAG.US,D,20190729,000000,42.2,44.2,41.383,43.36,185.8,0
+PLAG.US,D,20190730,000000,43.36,43.36,43.36,43.36,1.1,0
+PLAG.US,D,20190731,000000,44.9,44.9,41.8,41.8,144.1,0
+PLAG.US,D,20190801,000000,42,42,40.5,40.6,1364.9,0
+PLAG.US,D,20190802,000000,40.316,40.6,40.1,40.6,643.1,0
+PLAG.US,D,20190805,000000,39.7,40.016,37.6,38.3,2012.9,0
+PLAG.US,D,20190806,000000,37.8,37.8,34.5,34.5,1840.1,0
+PLAG.US,D,20190807,000000,35.137,35.137,32.7,33,806.7,0
+PLAG.US,D,20190808,000000,33,33,33,33,5.2,0
+PLAG.US,D,20190809,000000,34.4,34.8,32.5,33.499,876.8,0
+PLAG.US,D,20190812,000000,33,33.2,31.5,32.1,433.1,0
+PLAG.US,D,20190813,000000,32.5,33.407,28.401,32.007,2449.3,0
+PLAG.US,D,20190814,000000,29.29,29.5,29,29.3,960.7,0
+PLAG.US,D,20190815,000000,29,30.4,28.5,28.7,1329.1,0
+PLAG.US,D,20190816,000000,28.557,30.6,28.5,30.5,1031.4,0
+PLAG.US,D,20190819,000000,30.4,30.826,29.66,30,1259.4,0
+PLAG.US,D,20190820,000000,29.7,29.7,28,28.495,1645.6,0
+PLAG.US,D,20190821,000000,28.6,34.5,28.5,32,6619.3,0
+PLAG.US,D,20190822,000000,32.3,33.7,32,32.5,398.9,0
+PLAG.US,D,20190823,000000,33.062,34.3,29.603,30,1100.4,0
+PLAG.US,D,20190826,000000,30,33.49,28.312,32.3,1049.2,0
+PLAG.US,D,20190827,000000,33,33,29.95,30.91,1938.1,0
+PLAG.US,D,20190828,000000,31.5,35.4,31.5,33.8,3733.8,0
+PLAG.US,D,20190829,000000,34.832,34.832,31.9,32.4,573.5,0
+PLAG.US,D,20190830,000000,33,34.9,33,33.6,2084.9,0
+PLAG.US,D,20190903,000000,33.6,34.8,31.5,33.3,1109.4,0
+PLAG.US,D,20190904,000000,34.8,34.8,32.1,32.1,924.8,0
+PLAG.US,D,20190905,000000,32.4,32.4,31.1,31.1,1627.8,0
+PLAG.US,D,20190906,000000,31.503,31.773,31.5,31.558,616.5,0
+PLAG.US,D,20190909,000000,31.911,33.9,31.911,33,570.7,0
+PLAG.US,D,20190910,000000,33.3,35.401,33.3,34.1,673.8,0
+PLAG.US,D,20190911,000000,34.31,34.6,32.5,34.1,367.4,0
+PLAG.US,D,20190912,000000,34.968,34.968,34.1,34.4,83.4,0
+PLAG.US,D,20190916,000000,34.8,36.199,33.87,35.9,420.6,0
+PLAG.US,D,20190917,000000,36.3,37,36.3,36.8,242,0
+PLAG.US,D,20190918,000000,34.6,35.912,34.156,34.908,279,0
+PLAG.US,D,20190919,000000,36.495,37,35.1,36,1741.4,0
+PLAG.US,D,20190920,000000,34.74,35.6,34.7,34.7,1003.2,0
+PLAG.US,D,20190923,000000,34.1,34.346,34,34.03,218.4,0
+PLAG.US,D,20190924,000000,35,35,34.5,34.5,155.8,0
+PLAG.US,D,20190925,000000,35.1,35.1,32.8,33,122.7,0
+PLAG.US,D,20190926,000000,32,32.5,32,32.5,378.4,0
+PLAG.US,D,20190927,000000,32.2,34.105,32,32.547,861.2,0
+PLAG.US,D,20190930,000000,33.249,34,33,33.9,361.2,0
+PLAG.US,D,20191001,000000,33.4,35.5,33.4,34.422,582.7,0
+PLAG.US,D,20191002,000000,35.612,35.612,33.1,33.1,1197.2,0
+PLAG.US,D,20191003,000000,34,34,34,34,142.8,0
+PLAG.US,D,20191004,000000,34.6,34.6,32.6,32.6,41,0
+PLAG.US,D,20191007,000000,35.7,35.704,35,35.613,1079.4,0
+PLAG.US,D,20191008,000000,35.4,36.135,35.26,36.135,120.1,0
+PLAG.US,D,20191009,000000,37,37.121,36.5,37,516.5,0
+PLAG.US,D,20191010,000000,36.9,37.036,34.8,34.8,213.5,0
+PLAG.US,D,20191011,000000,36.3,37.5,36.2,37.4,460.5,0
+PLAG.US,D,20191014,000000,36.9,39.5,36.9,38,3837.4,0
+PLAG.US,D,20191015,000000,37.7,42,37.7,39.932,3653.6,0
+PLAG.US,D,20191016,000000,40.8,43.1,40.8,41.1,1810.4,0
+PLAG.US,D,20191017,000000,41.4,44.5,41.2,42,1057,0
+PLAG.US,D,20191018,000000,40.8,42.2,40.8,42.2,30.4,0
+PLAG.US,D,20191021,000000,43.2,44,43.2,43.711,116.6,0
+PLAG.US,D,20191022,000000,44,50.9,41.2,50.9,7154.6,0
+PLAG.US,D,20191023,000000,53.4,53.4,51,52,2186.7,0
+PLAG.US,D,20191024,000000,51,51,48.1,51,1329,0
+PLAG.US,D,20191025,000000,49.3,49.495,45.2,49.495,2683.1,0
+PLAG.US,D,20191028,000000,47.791,49.498,47.791,48.6,487.7,0
+PLAG.US,D,20191029,000000,47.144,47.4,47.144,47.398,174.6,0
+PLAG.US,D,20191030,000000,48.4,53.5,47.315,53.5,1571,0
+PLAG.US,D,20191031,000000,53.5,53.5,48,48,1247.2,0
+PLAG.US,D,20191101,000000,47.9,48.9,45.505,45.505,824.8,0
+PLAG.US,D,20191104,000000,48.6,48.6,42.8,43.584,1081.2,0
+PLAG.US,D,20191105,000000,43.001,43.3,40.1,40.1,3343.4,0
+PLAG.US,D,20191106,000000,40.1,40.1,38.5,38.996,1251.9,0
+PLAG.US,D,20191107,000000,38.383,38.383,37,37.1,1026.5,0
+PLAG.US,D,20191108,000000,36.05,36.4,34.813,34.813,1527.3,0
+PLAG.US,D,20191111,000000,35.3,35.847,35.1,35.8,195.8,0
+PLAG.US,D,20191112,000000,34.203,36.5,34.2,34.5,5749,0
+PLAG.US,D,20191113,000000,36,36,31.468,31.5,3154.9,0
+PLAG.US,D,20191114,000000,31.1,31.899,31,31.899,993.3,0
+PLAG.US,D,20191115,000000,33.9,34.27,32.37,33.35,361.7,0
+PLAG.US,D,20191118,000000,31.2,31.2,29,30.1,2727.4,0
+PLAG.US,D,20191119,000000,29,29,28,28.701,759.1,0
+PLAG.US,D,20191120,000000,28.8,28.8,25.6,26.8,2398.3,0
+PLAG.US,D,20191121,000000,27.856,33.9,27.4,28.801,4948.5,0
+PLAG.US,D,20191122,000000,32.5,32.5,27.8,27.8,671.2,0
+PLAG.US,D,20191125,000000,29.7,30.3,26,26.9,961.4,0
+PLAG.US,D,20191126,000000,25.5,28.815,25.5,27.5,489,0
+PLAG.US,D,20191127,000000,28.8,28.9,27,27.1,838.1,0
+PLAG.US,D,20191129,000000,28.9,29.6,27.7,29.6,942.2,0
+PLAG.US,D,20191202,000000,30.3,32.2,30.2,32.2,1865.5,0
+PLAG.US,D,20191203,000000,31.8,31.9,30.2,31.4,209.3,0
+PLAG.US,D,20191204,000000,29.4,29.9,29,29.7,613.9,0
+PLAG.US,D,20191205,000000,29.094,29.094,28.5,28.5,43.7,0
+PLAG.US,D,20191206,000000,28.7,28.7,26.1,27,2233.6,0
+PLAG.US,D,20191209,000000,26.555,26.76,26.501,26.6,164.3,0
+PLAG.US,D,20191210,000000,26.657,27,26.657,27,68.4,0
+PLAG.US,D,20191211,000000,27.395,29,27.395,28.001,570,0
+PLAG.US,D,20191212,000000,28.775,30.015,28,28.677,1935,0
+PLAG.US,D,20191213,000000,29.145,30.2,28.296,29.786,490,0
+PLAG.US,D,20191216,000000,27.5,28.105,27.5,28.1,665.9,0
+PLAG.US,D,20191217,000000,27.169,29.851,27.169,29.321,306.9,0
+PLAG.US,D,20191218,000000,30.4,30.4,29.6,29.6,224.7,0
+PLAG.US,D,20191219,000000,29.252,29.252,28,28,162,0
+PLAG.US,D,20191220,000000,28.5,28.5,28.5,28.5,154.2,0
+PLAG.US,D,20191224,000000,28,28.597,28,28.597,81.6,0
+PLAG.US,D,20191226,000000,29.055,29.055,26,27.2,1273.8,0
+PLAG.US,D,20191227,000000,28.137,28.137,28.137,28.137,30.9,0
+PLAG.US,D,20191230,000000,28.05,28.522,27.1,28.522,319.4,0
+PLAG.US,D,20191231,000000,27.4,27.8,27,27.4,705.6,0
+PLAG.US,D,20200102,000000,27.2,27.2,25,26,2090.9,0
+PLAG.US,D,20200103,000000,25.1,25.1,22.5,23.888,1839.9,0
+PLAG.US,D,20200106,000000,26.5,26.5,23.9,24.989,378.5,0
+PLAG.US,D,20200107,000000,23.827,25.175,23.8,25.1,343.5,0
+PLAG.US,D,20200108,000000,23.963,24.9,23.8,24.9,146.1,0
+PLAG.US,D,20200109,000000,24.7,28,24.696,27.6,1755.9,0
+PLAG.US,D,20200110,000000,27.15,28,26,26.6,742.7,0
+PLAG.US,D,20200113,000000,26.6,26.6,24.01,25.741,2796.6,0
+PLAG.US,D,20200114,000000,24.865,26.45,24.55,24.901,7530.3,0
+PLAG.US,D,20200115,000000,25.896,26.767,24.902,25.795,2489.7,0
+PLAG.US,D,20200116,000000,25,25.374,24.5,24.6,1771.5,0
+PLAG.US,D,20200117,000000,26.3,26.3,24,24.366,848.3,0
+PLAG.US,D,20200121,000000,25,25,23,23.04,2896.8,0
+PLAG.US,D,20200122,000000,23.575,24.699,23,23.98,2774.4,0
+PLAG.US,D,20200123,000000,24.1,30,23.7,27.717,25979.8,0
+PLAG.US,D,20200124,000000,29.024,29.143,26,27.274,2098.4,0
+PLAG.US,D,20200127,000000,25.9,31.6,24.5,27.126,5265.9,0
+PLAG.US,D,20200128,000000,26.281,27.7,25.901,27.699,2187.9,0
+PLAG.US,D,20200129,000000,26.104,26.6,25,25,3362.1,0
+PLAG.US,D,20200130,000000,25.783,25.783,23.4,25.6,513.3,0
+PLAG.US,D,20200131,000000,24.001,25.2,23,23.001,882.3,0
+PLAG.US,D,20200203,000000,22.1,23.088,20.373,20.4,6113.8,0
+PLAG.US,D,20200204,000000,21.6,23,20,21.25,9075.5,0
+PLAG.US,D,20200205,000000,22,22.1,20.3,20.8,2186.1,0
+PLAG.US,D,20200206,000000,21.23,22,20.119,21.6,1499.1,0
+PLAG.US,D,20200207,000000,21.477,24.4,19.15,20.2,14053.5,0
+PLAG.US,D,20200210,000000,23.5,35,20.4,22.6,204070.5,0
+PLAG.US,D,20200211,000000,20.5,22.9,20.5,22.4,4700,0
+PLAG.US,D,20200212,000000,21.6,22.225,20.6,20.703,3911.3,0
+PLAG.US,D,20200213,000000,19.2,21.399,19.2,20.7,2156.2,0
+PLAG.US,D,20200214,000000,21,21.5,20.1,20.5,4724.2,0
+PLAG.US,D,20200218,000000,19.8,20.7,19.7,20.25,1931.1,0
+PLAG.US,D,20200219,000000,20.4,24.5,20.1,20.3,14810.1,0
+PLAG.US,D,20200220,000000,19.8,21.2,19.2,20.25,1895.9,0
+PLAG.US,D,20200221,000000,19.542,19.542,18.1,19.42,3961.6,0
+PLAG.US,D,20200224,000000,20.7,20.7,17.8,18.6,1903.5,0
+PLAG.US,D,20200225,000000,18.1,18.55,17.9,18.21,735.1,0
+PLAG.US,D,20200226,000000,18.2,18.65,16.163,16.873,2523.2,0
+PLAG.US,D,20200227,000000,16.4,17.7,15.322,17.3,4271.2,0
+PLAG.US,D,20200228,000000,17.3,17.3,16,16.535,2337.5,0
+PLAG.US,D,20200302,000000,16.6,18.51,16.6,17.8,6208.3,0
+PLAG.US,D,20200303,000000,18.8,19.4,17.4,17.422,9356.6,0
+PLAG.US,D,20200304,000000,17.434,19.5,17.2,18.7,7710.8,0
+PLAG.US,D,20200305,000000,18.8,19.4,18.098,18.3,8512.4,0
+PLAG.US,D,20200306,000000,19.2,19.5,18.4,19,3496.1,0
+PLAG.US,D,20200309,000000,19.5,19.9,19.1,19.7,5361.4,0
+PLAG.US,D,20200310,000000,21.5,27.1,20.7,27.099,24238.1,0
+PLAG.US,D,20200311,000000,28,40,28,38.5,52461.8,0
+PLAG.US,D,20200312,000000,45.4,49.9,38.8,41.8,37229.1,0
+PLAG.US,D,20200313,000000,43.7,45.5,32.6,36.8,22438.8,0
+PLAG.US,D,20200316,000000,37.5,38.7,31.806,36.1,11049.2,0
+PLAG.US,D,20200317,000000,38.3,39.9,36.2,38.501,8235.5,0
+PLAG.US,D,20200318,000000,39.2,43,38.6,41.7,15030.8,0
+PLAG.US,D,20200319,000000,42,45.8,41.8,41.8,14357.9,0
+PLAG.US,D,20200320,000000,43,44.4,36.6,37.2,17998,0
+PLAG.US,D,20200323,000000,36.5,37.9,32.218,33.1,7093.2,0
+PLAG.US,D,20200324,000000,31.9,39.9,31.9,38.3,4838.4,0
+PLAG.US,D,20200325,000000,37.85,38.2,35.5,35.8,3858.8,0
+PLAG.US,D,20200326,000000,35.2,37.5,34,36.5,2910.4,0
+PLAG.US,D,20200327,000000,33,34.3,31,31,4052,0
+PLAG.US,D,20200330,000000,30.9,30.9,28,28.6,3049,0
+PLAG.US,D,20200331,000000,29,31.799,29,29.6,2556.1,0
+PLAG.US,D,20200401,000000,30.1,30.7,29.8,30.2,1628.7,0
+PLAG.US,D,20200402,000000,32.3,33.1,31.77,32.2,2270.7,0
+PLAG.US,D,20200403,000000,34.6,34.6,32.6,33.1,2022.7,0
+PLAG.US,D,20200406,000000,34.7,34.7,33.7,33.8,1615.5,0
+PLAG.US,D,20200407,000000,34.7,34.7,34.4,34.7,2446.4,0
+PLAG.US,D,20200408,000000,34.7,35.9,34.7,35.9,2463.4,0
+PLAG.US,D,20200409,000000,36.4,36.5,35.9,36.1,2490.5,0
+PLAG.US,D,20200413,000000,36.6,37,36.2,36.8,1877.5,0
+PLAG.US,D,20200414,000000,37.5,37.5,37,37.1,1422.6,0
+PLAG.US,D,20200415,000000,34.6,37.2,34.6,36.7,1777.6,0
+PLAG.US,D,20200416,000000,36.7,38,36.7,36.9,944.7,0
+PLAG.US,D,20200417,000000,37.9,37.927,36.9,37.1,1135.4,0
+PLAG.US,D,20200420,000000,37.5,37.5,37.1,37.4,841.6,0
+PLAG.US,D,20200421,000000,37.5,37.9,37.5,37.5,1287.1,0
+PLAG.US,D,20200422,000000,37.6,38,37.6,38,1278.9,0
+PLAG.US,D,20200423,000000,38.027,38.027,36.2,36.385,917.7,0
+PLAG.US,D,20200424,000000,36.493,36.503,35.4,35.499,788.3,0
+PLAG.US,D,20200427,000000,35.6,35.807,35.5,35.6,626.4,0
+PLAG.US,D,20200428,000000,35.7,35.7,35,35.06,884.5,0
+PLAG.US,D,20200429,000000,35.1,35.1,33,34,1175,0
+PLAG.US,D,20200430,000000,32.4,34,32.4,32.9,626.6,0
+PLAG.US,D,20200501,000000,33.4,33.4,31.973,32,501.6,0
+PLAG.US,D,20200504,000000,32,33,31.027,33,363.5,0
+PLAG.US,D,20200505,000000,33,33.45,31.5,31.5,881.4,0
+PLAG.US,D,20200506,000000,31.747,31.747,31.3,31.4,953.7,0
+PLAG.US,D,20200507,000000,31.6,31.6,30.873,31.1,1077.8,0
+PLAG.US,D,20200508,000000,31.5,31.5,31.2,31.356,1461.8,0
+PLAG.US,D,20200511,000000,31.5,31.5,31.4,31.4,759.6,0
+PLAG.US,D,20200512,000000,31.5,31.5,31.4,31.499,262.3,0
+PLAG.US,D,20200513,000000,31.5,31.5,30,30,794.8,0
+PLAG.US,D,20200514,000000,28.6,30.3,28.6,30.285,685.8,0
+PLAG.US,D,20200515,000000,30.5,30.5,30.085,30.2,203.3,0
+PLAG.US,D,20200518,000000,28.8,30.2,28.8,30.189,346.9,0
+PLAG.US,D,20200519,000000,29.6,30.2,29.6,30.2,187.4,0
+PLAG.US,D,20200520,000000,30.5,33.2,30.2,31,4193.1,0
+PLAG.US,D,20200521,000000,31.65,31.8,31.5,31.8,402,0
+PLAG.US,D,20200522,000000,32.2,32.5,32.189,32.489,605.3,0
+PLAG.US,D,20200526,000000,32.6,32.6,30.8,31,832.7,0
+PLAG.US,D,20200527,000000,30.9,30.9,26.1,26.1,2148.8,0
+PLAG.US,D,20200528,000000,26.5,27.41,22.8,23,2548.5,0
+PLAG.US,D,20200529,000000,22.7,24.8,22.7,23.55,2213.8,0
+PLAG.US,D,20200601,000000,23,24.15,22,23.5,4086.5,0
+PLAG.US,D,20200602,000000,23.902,24.8,23.3,24,957.7,0
+PLAG.US,D,20200603,000000,24.6,25.9,24.3,25.7,2671.3,0
+PLAG.US,D,20200604,000000,25.8,25.9,25.7,25.8,686.4,0
+PLAG.US,D,20200605,000000,26.3,26.3,25,25.452,1818.7,0
+PLAG.US,D,20200608,000000,28.6,30.799,28,30.45,4102.5,0
+PLAG.US,D,20200609,000000,30.8,34.3,29.3,30.046,14054.3,0
+PLAG.US,D,20200610,000000,31.5,34.5,27.8,29.8,23197.1,0
+PLAG.US,D,20200611,000000,29.601,36.25,26.2,33.6,99317.5,0
+PLAG.US,D,20200612,000000,37,37.799,27.7,30,56090.1,0
+PLAG.US,D,20200615,000000,29.4,30.3,26.3,28.3,31694.8,0
+PLAG.US,D,20200616,000000,30,30.7,28.3,30,41188.7,0
+PLAG.US,D,20200617,000000,29.809,30.23,28.5,28.6,22595.3,0
+PLAG.US,D,20200618,000000,28.2,31.5,28.2,30.6,71157.7,0
+PLAG.US,D,20200619,000000,32.5,32.5,29.3,29.7,46283.8,0
+PLAG.US,D,20200622,000000,29,29.699,27.6,28.9,12392.7,0
+PLAG.US,D,20200623,000000,29.9,32.8,28.1,30.9,58343.5,0
+PLAG.US,D,20200624,000000,29.7,30,28.401,28.9,13221.2,0
+PLAG.US,D,20200625,000000,28.3,28.8,27.195,28.1,15017.4,0
+PLAG.US,D,20200626,000000,27.301,28.1,26.9,27,6284.8,0
+PLAG.US,D,20200629,000000,26.8,28.6,26.3,27.7,6681.3,0
+PLAG.US,D,20200630,000000,27.4,27.4,26.3,26.6,5139,0
+PLAG.US,D,20200701,000000,26.5,29.9,26.4,29.6,31726.7,0
+PLAG.US,D,20200702,000000,29,29,26.6,28.1,8041.9,0
+PLAG.US,D,20200706,000000,28,28.003,26.5,27.1,4619.3,0
+PLAG.US,D,20200707,000000,26.9,27.2,26,26.6,5146.4,0
+PLAG.US,D,20200708,000000,26.401,27.5,26.2,26.5,5916.5,0
+PLAG.US,D,20200709,000000,27.2,27.2,26.2,26.7,4689.7,0
+PLAG.US,D,20200710,000000,26.8,27.1,26,26.9,3210.9,0
+PLAG.US,D,20200713,000000,26.7,26.7,25,25.4,3037,0
+PLAG.US,D,20200714,000000,25.2,25.4,23.8,24.3,3207.2,0
+PLAG.US,D,20200715,000000,25.9,26,24.6,25.35,2898.2,0
+PLAG.US,D,20200716,000000,25.475,26,25.15,25.7,2193,0
+PLAG.US,D,20200717,000000,25.5,26,25.058,25.6,1117.8,0
+PLAG.US,D,20200720,000000,25.5,25.5,24.1,24.7,3550.5,0
+PLAG.US,D,20200721,000000,24.2,24.695,23.9,24.1,3380.4,0
+PLAG.US,D,20200722,000000,23.9,25.3,23.9,24.2,1720,0
+PLAG.US,D,20200723,000000,24.1,24.4,23.1,23.7,1842.3,0
+PLAG.US,D,20200724,000000,24,24.3,23.1,24.3,1018.4,0
+PLAG.US,D,20200727,000000,23.7,23.701,22.2,22.3,3939,0
+PLAG.US,D,20200728,000000,22.3,22.819,22,22.3,1656.5,0
+PLAG.US,D,20200729,000000,20,21.4,18.501,20,14364.1,0
+PLAG.US,D,20200730,000000,18.6,19.899,18.5,18.5,5754.4,0
+PLAG.US,D,20200731,000000,19.4,26,18.8,22.799,157090.2,0
+PLAG.US,D,20200803,000000,19.5,21.799,19.5,20.2,17137.4,0
+PLAG.US,D,20200804,000000,20,20.3,19.6,19.95,6722.1,0
+PLAG.US,D,20200805,000000,20,20.499,19.5,20.4,6453.5,0
+PLAG.US,D,20200806,000000,19.8,20.2,19.3,19.7,6424.9,0
+PLAG.US,D,20200807,000000,19.4,19.499,18.6,19.4,8503,0
+PLAG.US,D,20200810,000000,18.8,19.9,18.6,19.372,8955,0
+PLAG.US,D,20200811,000000,19,19.673,18.9,18.9,2507.3,0
+PLAG.US,D,20200812,000000,18.8,19.299,18.6,18.7,3028.1,0
+PLAG.US,D,20200813,000000,18.6,19,16.8,17.997,12447.3,0
+PLAG.US,D,20200814,000000,18.2,18.2,17.285,17.7,6212.8,0
+PLAG.US,D,20200817,000000,17.4,18.091,17.1,17.101,6187.9,0
+PLAG.US,D,20200818,000000,17,19.8,16.8,19.65,42633.6,0
+PLAG.US,D,20200819,000000,19,19.5,18.5,19,12076.7,0
+PLAG.US,D,20200820,000000,18.8,18.8,17.2,17.7,5524.1,0
+PLAG.US,D,20200821,000000,17.6,17.7,16.8,17.6,6124,0
+PLAG.US,D,20200824,000000,17.6,18.3,17.1,18.1,4029.1,0
+PLAG.US,D,20200825,000000,18.1,18.1,17.3,17.6,1057.3,0
+PLAG.US,D,20200826,000000,17.4,18.1,16.5,17.6,2602.6,0
+PLAG.US,D,20200827,000000,17.5,17.5,16.9,17.15,2949.2,0
+PLAG.US,D,20200828,000000,17.1,17.2,16.7,17,3787.3,0
+PLAG.US,D,20200831,000000,16.9,17.2,16.9,16.95,3829.9,0
+PLAG.US,D,20200901,000000,18.5,23.8,18,20.8,160112.5,0
+PLAG.US,D,20200902,000000,23,23.4,20.2,21.9,80564.5,0
+PLAG.US,D,20200903,000000,20,20.5,17.5,20.3,30510.9,0
+PLAG.US,D,20200904,000000,19,19.9,18.5,19.5,9610.7,0
+PLAG.US,D,20200908,000000,19,19.1,18.5,19,4492.5,0
+PLAG.US,D,20200909,000000,19,19,18.1,18.3,4525,0
+PLAG.US,D,20200910,000000,18.2,18.7,17.5,17.6,4203.2,0
+PLAG.US,D,20200911,000000,17.6,18,17,17,5838.9,0
+PLAG.US,D,20200914,000000,17.4,17.8,17.1,17.3,3911.5,0
+PLAG.US,D,20200915,000000,17.3,18.5,17.3,18.026,4238.9,0
+PLAG.US,D,20200916,000000,17.9,19,17.9,18.3,2980.8,0
+PLAG.US,D,20200917,000000,17.6,19,17.6,18.5,2767.5,0
+PLAG.US,D,20200918,000000,18.207,18.6,17.953,18.5,1273.2,0
+PLAG.US,D,20200921,000000,18,19,17.773,18.3,1695.4,0
+PLAG.US,D,20200922,000000,18.5,18.5,17.8,18,873.9,0
+PLAG.US,D,20200923,000000,17.9,18,17.501,17.7,3077.7,0
+PLAG.US,D,20200924,000000,17.5,17.6,17,17.4,2174.3,0
+PLAG.US,D,20200925,000000,17.5,18.4,17.2,18,1789.1,0
+PLAG.US,D,20200928,000000,18,18.1,17.4,17.96,2292.6,0
+PLAG.US,D,20200929,000000,18.4,18.5,17.4,18.25,2939.8,0
+PLAG.US,D,20200930,000000,17.901,20.499,17.701,19.6,14889.5,0
+PLAG.US,D,20201001,000000,19.6,20,18.9,19.4,6093.7,0
+PLAG.US,D,20201002,000000,18.7,19.4,18.326,19.2,3319.8,0
+PLAG.US,D,20201005,000000,19,19.8,19,19.8,4143.1,0
+PLAG.US,D,20201006,000000,19.56,19.7,19.096,19.117,3213.5,0
+PLAG.US,D,20201007,000000,19.7,25,19.644,21.4,71903.2,0
+PLAG.US,D,20201008,000000,21,21.9,19.254,20.001,12914.5,0
+PLAG.US,D,20201009,000000,20.4,20.4,18.9,18.9,6030.2,0
+PLAG.US,D,20201012,000000,19.15,19.15,18.1,18.55,5902,0
+PLAG.US,D,20201013,000000,18.8,20.6,18.25,20.2,8103.2,0
+PLAG.US,D,20201014,000000,19.1,19.75,19.1,19.6,3241.3,0
+PLAG.US,D,20201015,000000,19.6,21.5,19,20.7,13809.9,0
+PLAG.US,D,20201016,000000,20.6,21.6,20.1,21,15774.2,0
+PLAG.US,D,20201019,000000,20.6,24,20.6,21.6,34990,0
+PLAG.US,D,20201020,000000,21.9,22,20.1,20.6,17169.6,0
+PLAG.US,D,20201021,000000,20.9,21.3,20.2,20.55,7090.7,0
+PLAG.US,D,20201022,000000,20.4,21.5,20,20.975,8516.5,0
+PLAG.US,D,20201023,000000,21.299,22.6,20.6,21.3,17753.2,0
+PLAG.US,D,20201026,000000,21.4,21.784,20.316,20.8,8404.5,0
+PLAG.US,D,20201027,000000,20.2,20.6,19.6,20,6739.1,0
+PLAG.US,D,20201028,000000,20,20,18,18.5,8568,0
+PLAG.US,D,20201029,000000,18.7,19,18.6,19,1255.6,0
+PLAG.US,D,20201030,000000,18.6,18.9,17.7,18.2,4402.5,0
+PLAG.US,D,20201102,000000,18.2,18.8,18,18.7,1641.6,0
+PLAG.US,D,20201103,000000,19.15,19.15,18.1,18.3,2689.1,0
+PLAG.US,D,20201104,000000,19.2,19.4,18.3,18.3,1621.3,0
+PLAG.US,D,20201105,000000,18.3,19.6,18.3,19.1,3719.1,0
+PLAG.US,D,20201106,000000,18.93,19.5,18.501,19,2314.6,0
+PLAG.US,D,20201109,000000,19.8,19.8,18.9,18.9,3472.9,0
+PLAG.US,D,20201110,000000,18.4,19.7,18.4,19.2,5357.7,0
+PLAG.US,D,20201111,000000,19.5,19.699,18.8,18.8,3351.1,0
+PLAG.US,D,20201112,000000,18.5,19.7,18.5,19.4,1376.5,0
+PLAG.US,D,20201113,000000,19,19.2,18.8,18.8,4272.2,0
+PLAG.US,D,20201116,000000,18.8,22.2,18.8,21,61668,0
+PLAG.US,D,20201117,000000,20.3,20.7,19.6,19.6,8216.5,0
+PLAG.US,D,20201118,000000,20.2,20.799,19,19.1,5910.9,0
+PLAG.US,D,20201119,000000,19.9,19.9,19,19.1,3796.9,0
+PLAG.US,D,20201120,000000,19.7,19.8,19.3,19.8,4315,0
+PLAG.US,D,20201123,000000,20.1,20.8,19.7,20.5,7546.2,0
+PLAG.US,D,20201124,000000,21.2,31,21.1,26.2,318023.8,0
+PLAG.US,D,20201125,000000,25.6,25.6,21.6,22.8,24009.6,0
+PLAG.US,D,20201127,000000,22.2,22.35,21,21,12646.4,0
+PLAG.US,D,20201130,000000,22.7,22.7,20.4,21,14225.4,0
+PLAG.US,D,20201201,000000,21.4,24.899,19.6,23,76476.2,0
+PLAG.US,D,20201202,000000,23.6,23.6,21.1,21.2,9786.4,0
+PLAG.US,D,20201203,000000,20.8,22.175,20.7,21.5,11307.8,0
+PLAG.US,D,20201204,000000,21.5,21.9,21,21.8,6562.5,0
+PLAG.US,D,20201207,000000,21.8,22.3,21.3,21.4,9821.1,0
+PLAG.US,D,20201208,000000,21.8,21.9,20.877,21.15,6369.3,0
+PLAG.US,D,20201209,000000,21.2,22.9,21.2,21.7,8317.2,0
+PLAG.US,D,20201210,000000,21,31,19,19.8,390832.1,0
+PLAG.US,D,20201211,000000,20.8,21.1,20.2,20.8,13670.9,0
+PLAG.US,D,20201214,000000,21,22,20.2,20.2,12998.5,0
+PLAG.US,D,20201215,000000,20,21.2,20,20.6,5355,0
+PLAG.US,D,20201216,000000,21.1,21.4,20.4,21,13794.4,0
+PLAG.US,D,20201217,000000,21.5,22.891,20.8,21.2,23001.7,0
+PLAG.US,D,20201218,000000,21.2,21.8,20.724,21,7361.2,0
+PLAG.US,D,20201221,000000,20.6,21.5,20.5,21.083,4661.2,0
+PLAG.US,D,20201222,000000,20.8,21.4,20.8,21,2651.9,0
+PLAG.US,D,20201223,000000,20.8,21.3,20.707,21.3,3731,0
+PLAG.US,D,20201224,000000,21.2,21.4,21,21.2,2891.9,0
+PLAG.US,D,20201228,000000,20.9,22.5,20.9,22.1,9604.6,0
+PLAG.US,D,20201229,000000,22.1,23.8,21.1,22.2,12529.2,0
+PLAG.US,D,20201230,000000,21.3,23.273,21.3,22.5,71203.3,0
+PLAG.US,D,20201231,000000,24.4,24.4,21.6,22.3,30519,0
+PLAG.US,D,20210104,000000,22.2,22.319,20.9,21.5,14367.9,0
+PLAG.US,D,20210105,000000,22.8,22.8,21,21.3,14474.9,0
+PLAG.US,D,20210106,000000,21.1,22.112,21.1,21.3,6594.1,0
+PLAG.US,D,20210107,000000,22,22.9,21.35,22,31244.5,0
+PLAG.US,D,20210108,000000,22.1,24.5,21.9,24.1,73845.9,0
+PLAG.US,D,20210111,000000,24.1,27.4,24,27.4,70965.2,0
+PLAG.US,D,20210112,000000,26.5,27,25.7,26.1,18023.3,0
+PLAG.US,D,20210113,000000,26.1,27.3,25,26.3,12884.1,0
+PLAG.US,D,20210114,000000,26.3,26.528,24.7,25.099,7500.8,0
+PLAG.US,D,20210115,000000,25.2,25.2,24.1,24.7,8913,0
+PLAG.US,D,20210119,000000,24.7,29.3,24.3,28.2,90245.4,0
+PLAG.US,D,20210120,000000,29,29,26,26.6,19332.2,0
+PLAG.US,D,20210121,000000,26.1,27.7,25.95,27.3,7016.1,0
+PLAG.US,D,20210122,000000,26.5,26.8,25.7,26.473,7483.5,0
+PLAG.US,D,20210125,000000,26.2,26.991,26,26.1,4610.2,0
+PLAG.US,D,20210126,000000,26.6,26.6,24.6,25,32318,0
+PLAG.US,D,20210127,000000,24.2,26.1,24.1,24.6,17571.6,0
+PLAG.US,D,20210128,000000,24.8,25.632,23.8,24.1,6603.7,0
+PLAG.US,D,20210129,000000,24,25.5,23.6,25.4,6091.7,0
+PLAG.US,D,20210201,000000,25.8,25.9,24.4,24.5,13618.9,0
+PLAG.US,D,20210202,000000,24.5,25.298,24.437,25.2,4895,0
+PLAG.US,D,20210203,000000,25.3,25.9,24.5,25.2,6320.5,0
+PLAG.US,D,20210204,000000,25.1,26.9,25.1,25.9,16327.9,0
+PLAG.US,D,20210205,000000,26.2,27.5,26.2,26.4,14041.7,0
+PLAG.US,D,20210208,000000,27.5,27.5,26.35,26.8,8626.4,0
+PLAG.US,D,20210209,000000,27.3,27.8,26.8,27.2,10020.9,0
+PLAG.US,D,20210210,000000,27.9,35,27.9,32.6,155589.6,0
+PLAG.US,D,20210211,000000,33,33.485,29,33.1,31063.1,0
+PLAG.US,D,20210212,000000,31.2,32.1,30.4,31.1,20600.9,0
+PLAG.US,D,20210216,000000,31,32.4,29.5,31.4,27317.9,0
+PLAG.US,D,20210217,000000,31.4,33.5,31.1,33.5,17653.4,0
+PLAG.US,D,20210218,000000,33.1,34.6,31.203,33,19024,0
+PLAG.US,D,20210219,000000,32.6,33.499,31.2,31.5,10874.3,0
+PLAG.US,D,20210222,000000,31.5,31.7,29.6,31.35,6852.8,0
+PLAG.US,D,20210223,000000,29.6,30.1,26.5,27.1,13798,0
+PLAG.US,D,20210224,000000,28.2,28.5,26.911,28.3,4741.2,0
+PLAG.US,D,20210225,000000,29.5,30.2,27,27.1,8298.8,0
+PLAG.US,D,20210226,000000,27.6,28.5,26.844,27.2,11477.2,0
+PLAG.US,D,20210301,000000,27.2,29.489,27.2,27.9,12119.2,0
+PLAG.US,D,20210302,000000,28,29.8,27.303,28.7,12328.4,0
+PLAG.US,D,20210303,000000,28.4,29.5,28.101,28.5,17840.7,0
+PLAG.US,D,20210304,000000,27.6,28.8,22.9,23.5,14662.8,0
+PLAG.US,D,20210305,000000,23.1,23.7,20.6,22.6,10910.9,0
+PLAG.US,D,20210308,000000,23,23.999,22.5,23.4,4924.2,0
+PLAG.US,D,20210309,000000,23.6,24.55,23.3,24.5,15294.6,0
+PLAG.US,D,20210310,000000,24,24.95,23.9,24.6,2847.8,0
+PLAG.US,D,20210311,000000,25,25.8,23.9,25.3,4851,0
+PLAG.US,D,20210312,000000,25,26.9,24.2,26.5,12306.3,0
+PLAG.US,D,20210315,000000,26.5,26.5,25.5,26.4,2670.8,0
+PLAG.US,D,20210316,000000,26,26.4,25.1,25.1,4515.3,0
+PLAG.US,D,20210317,000000,25.1,26.1,24.8,26.1,7274.2,0
+PLAG.US,D,20210318,000000,26,27.099,25.2,26.3,8711.8,0
+PLAG.US,D,20210319,000000,26.199,26.2,25.4,25.8,1741.7,0
+PLAG.US,D,20210322,000000,26,26.1,25.6,25.6,785.5,0
+PLAG.US,D,20210323,000000,25.6,25.8,24.8,24.8,1744,0
+PLAG.US,D,20210324,000000,25,25.6,23.4,23.6,1875.2,0
+PLAG.US,D,20210325,000000,23.3,23.6,22.2,23.1,5451.7,0
+PLAG.US,D,20210326,000000,24,24.498,23.3,23.4,1321.8,0
+PLAG.US,D,20210329,000000,23.6,24.584,22.3,22.4,2190.1,0
+PLAG.US,D,20210330,000000,21.1,23.7,21,22.2,9206.5,0
+PLAG.US,D,20210331,000000,23,23.5,21.9,21.9,5074.6,0
+PLAG.US,D,20210401,000000,22.75,23.8,22.201,23,8285,0
+PLAG.US,D,20210405,000000,23.8,23.8,22.7,22.7,2136.8,0
+PLAG.US,D,20210406,000000,22.7,23,22.2,22.7,1688.4,0
+PLAG.US,D,20210407,000000,23,23,22.368,22.4,1113.4,0
+PLAG.US,D,20210408,000000,22.789,25.4,22.6,23.5,8880.6,0
+PLAG.US,D,20210409,000000,23.5,23.5,21.9,22.3,4164.2,0
+PLAG.US,D,20210412,000000,21.9,22.301,21,21.1,3720.7,0
+PLAG.US,D,20210413,000000,21.4,21.4,20.6,20.8,1979.7,0
+PLAG.US,D,20210414,000000,21.2,22.7,20.6,21.6,3177.6,0
+PLAG.US,D,20210415,000000,21.6,21.6,20.1,20.1,6179.9,0
+PLAG.US,D,20210416,000000,20.5,21.5,18.9,19.3,4405.8,0
+PLAG.US,D,20210419,000000,19.3,20.1,18.595,19.9,5247,0
+PLAG.US,D,20210420,000000,19.1,24,19.1,24,45941,0
+PLAG.US,D,20210421,000000,23.8,23.8,20.9,22,13877.8,0
+PLAG.US,D,20210422,000000,21.7,22.9,20.801,21.1,3164.5,0
+PLAG.US,D,20210423,000000,21.9,21.9,20.1,20.3,4489.7,0
+PLAG.US,D,20210426,000000,21,21,20.3,20.8,3214.7,0
+PLAG.US,D,20210427,000000,21.3,21.7,19.7,19.8,44205.3,0
+PLAG.US,D,20210428,000000,19.3,19.8,18.2,18.8,20237,0
+PLAG.US,D,20210429,000000,18.7,19.1,18.5,18.8,7800,0
+PLAG.US,D,20210430,000000,18.7,20,18.5,19.4,13396.2,0
+PLAG.US,D,20210503,000000,19.8,22.7,19,20.9,122086.9,0
+PLAG.US,D,20210504,000000,20.4,20.9,18.7,19.3,22322.1,0
+PLAG.US,D,20210505,000000,19.9,19.9,19,19.2,3268,0
+PLAG.US,D,20210506,000000,19.1,19.4,18.7,18.8,5632.7,0
+PLAG.US,D,20210507,000000,18.8,18.8,17.5,18.5,7710,0
+PLAG.US,D,20210510,000000,18,18.223,17,17,6800.2,0
+PLAG.US,D,20210511,000000,15,16,13.401,15,45817.2,0
+PLAG.US,D,20210512,000000,14.8,14.8,13.3,13.7,37371.4,0
+PLAG.US,D,20210513,000000,13.6,13.6,12.33,12.9,24511.2,0
+PLAG.US,D,20210514,000000,12.8,14,12.4,13.446,23345.7,0
+PLAG.US,D,20210517,000000,13.6,15,13.3,14.3,35574.8,0
+PLAG.US,D,20210518,000000,15,15,14.1,14.3,9768.8,0
+PLAG.US,D,20210519,000000,14.4,14.4,13.7,13.8,5958.9,0
+PLAG.US,D,20210520,000000,13.9,14.8,13.8,14.5,10358.7,0
+PLAG.US,D,20210521,000000,14.5,15.1,13.9,14.5,11899,0
+PLAG.US,D,20210524,000000,15,15,14.069,14.441,4653.5,0
+PLAG.US,D,20210525,000000,14.5,15.8,14.5,15.3,24527.4,0
+PLAG.US,D,20210526,000000,16.5,21.898,16,18.2,411791.8,0
+PLAG.US,D,20210527,000000,17.4,18.119,16.7,17.4,49757.2,0
+PLAG.US,D,20210528,000000,17.5,17.6,16.5,16.7,11230.7,0
+PLAG.US,D,20210601,000000,16.8,17.2,16.1,17,14232.9,0
+PLAG.US,D,20210602,000000,17,17,15.85,16.6,11681.7,0
+PLAG.US,D,20210603,000000,16.4,16.59,15.7,16.1,8154.2,0
+PLAG.US,D,20210604,000000,16.1,16.576,16,16.25,6085,0
+PLAG.US,D,20210607,000000,16,17.5,16,17.2,17642.6,0
+PLAG.US,D,20210608,000000,17,17.3,16.3,17.1,5237.4,0
+PLAG.US,D,20210609,000000,16.8,17.5,16.6,17.3,7740.8,0
+PLAG.US,D,20210610,000000,17.2,21.199,16.7,18.4,208938.1,0
+PLAG.US,D,20210611,000000,19.5,19.5,17.1,17.8,23351.2,0
+PLAG.US,D,20210614,000000,17.4,17.7,17.2,17.4,5897.2,0
+PLAG.US,D,20210615,000000,17.3,17.3,17,17.15,6876.3,0
+PLAG.US,D,20210616,000000,16.9,17.054,16,16.2,11866.4,0
+PLAG.US,D,20210617,000000,16.5,16.9,16,16,5688.7,0
+PLAG.US,D,20210618,000000,16,16.2,15.9,16.1,2462.2,0
+PLAG.US,D,20210621,000000,16.3,17.3,15.8,16.45,42209.4,0
+PLAG.US,D,20210622,000000,16.4,16.55,15.8,15.9,4809,0
+PLAG.US,D,20210623,000000,16.3,16.5,16,16.3,1351.1,0
+PLAG.US,D,20210624,000000,16.6,17.1,16.3,17,4981.3,0
+PLAG.US,D,20210625,000000,17,17,16.3,16.6,3691.6,0
+PLAG.US,D,20210628,000000,16.6,17.4,16.6,17,8158.6,0
+PLAG.US,D,20210629,000000,17.4,18.5,16.9,17.536,32097.3,0
+PLAG.US,D,20210630,000000,17.55,17.942,16.8,16.9,2293.1,0
+PLAG.US,D,20210701,000000,17.1,17.499,17,17.3,3599.8,0
+PLAG.US,D,20210702,000000,17.4,17.4,16.7,17,2178.4,0
+PLAG.US,D,20210706,000000,16.8,17,16.2,16.4,3060,0
+PLAG.US,D,20210707,000000,16.3,16.55,15.9,16,4580,0
+PLAG.US,D,20210708,000000,14.8,15.799,14.8,15.5,7920.7,0
+PLAG.US,D,20210709,000000,15.6,16.8,15.6,16.1,4767.9,0
+PLAG.US,D,20210712,000000,15.9,16.4,15.6,15.6,2741.7,0
+PLAG.US,D,20210713,000000,15.6,15.907,15.2,15.5,2932.6,0
+PLAG.US,D,20210714,000000,15.25,15.7,15.1,15.3,2074.7,0
+PLAG.US,D,20210715,000000,15.2,15.69,15.1,15.2,9001.5,0
+PLAG.US,D,20210716,000000,15.4,16,14.4,14.7,12927.4,0
+PLAG.US,D,20210719,000000,15.2,15.2,14.1,14.3,2928.4,0
+PLAG.US,D,20210720,000000,14.2,14.5,13.6,13.7,3239.9,0
+PLAG.US,D,20210721,000000,13.7,14.7,13.18,14.2,6905.5,0
+PLAG.US,D,20210722,000000,14.599,14.893,13.678,14.5,1911.6,0
+PLAG.US,D,20210723,000000,13.6,14,12.8,13.2,6055.7,0
+PLAG.US,D,20210726,000000,12.9,13.7,12.8,13.4,3700,0
+PLAG.US,D,20210727,000000,13.1,13.3,12.8,13.3,2126.2,0
+PLAG.US,D,20210728,000000,13.499,14.2,13.1,13.7,4090.4,0
+PLAG.US,D,20210729,000000,13.407,13.55,13.1,13.3,1532.7,0
+PLAG.US,D,20210730,000000,13.4,14,12.939,13.5,5444.3,0
+PLAG.US,D,20210802,000000,13.3,13.51,12.5,12.95,6703.1,0
+PLAG.US,D,20210803,000000,13.4,14.562,12.7,14.1,33560.3,0
+PLAG.US,D,20210804,000000,14.2,14.2,13,13,5501.6,0
+PLAG.US,D,20210805,000000,13,13.19,12.7,12.784,3479.8,0
+PLAG.US,D,20210806,000000,12.6,13.09,12.6,13,1999.3,0
+PLAG.US,D,20210809,000000,13.5,13.9,12.8,13.6,2985.8,0
+PLAG.US,D,20210810,000000,13.3,13.7,12.8,13.1,2252.6,0
+PLAG.US,D,20210811,000000,12.9,13.532,12.802,13,2864,0
+PLAG.US,D,20210812,000000,13.1,13.7,12.901,13.5,3281.2,0
+PLAG.US,D,20210813,000000,13.5,14.3,13.308,13.4,3620.9,0
+PLAG.US,D,20210816,000000,13.5,14,12.7,13.4,3266.5,0
+PLAG.US,D,20210817,000000,12.8,13,12.701,13,4737.7,0
+PLAG.US,D,20210818,000000,12.86,13.006,11.95,12.3,6645.4,0
+PLAG.US,D,20210819,000000,12.3,12.6,12.3,12.3,1531.5,0
+PLAG.US,D,20210820,000000,12.2,12.6,11.8,12.1,2856.2,0
+PLAG.US,D,20210823,000000,12,12.8,11.9,12.5,4739.7,0
+PLAG.US,D,20210824,000000,12.6,13.402,12.2,13.1,24128.9,0
+PLAG.US,D,20210825,000000,12.8,13.5,11.995,12.6,14398.4,0
+PLAG.US,D,20210826,000000,12.7,13.1,12.21,12.3,1201,0
+PLAG.US,D,20210827,000000,12.3,12.673,12.1,12.1,2078.7,0
+PLAG.US,D,20210830,000000,12,12.497,12,12.428,1523.6,0
+PLAG.US,D,20210831,000000,12.8,12.823,12.4,12.55,1015.6,0
+PLAG.US,D,20210901,000000,12.5,12.91,12.5,12.703,3429.7,0
+PLAG.US,D,20210902,000000,12.8,13.6,12.8,13.1,9688.8,0
+PLAG.US,D,20210903,000000,13,13.2,13,13,1341.4,0
+PLAG.US,D,20210907,000000,13,13.7,13,13.46,1177.6,0
+PLAG.US,D,20210908,000000,13.344,13.8,12.5,12.6,2752.5,0
+PLAG.US,D,20210909,000000,12.8,13.299,12.8,12.8,1814.7,0
+PLAG.US,D,20210910,000000,12.838,13.2,12.7,12.9,695.2,0
+PLAG.US,D,20210913,000000,12.5,13.4,12.5,12.7,1940.3,0
+PLAG.US,D,20210914,000000,13.2,13.2,12.5,12.661,436.8,0
+PLAG.US,D,20210915,000000,12.6,12.985,12.5,12.9,2414.9,0
+PLAG.US,D,20210916,000000,12.305,12.899,12.305,12.8,2789,0
+PLAG.US,D,20210917,000000,12.7,12.7,12.212,12.55,2448.2,0
+PLAG.US,D,20210920,000000,12.7,12.7,11.4,11.433,4682.4,0
+PLAG.US,D,20210921,000000,11.35,11.7,11.1,11.668,2899.6,0
+PLAG.US,D,20210922,000000,12,12.312,11.6,11.8,1699.4,0
+PLAG.US,D,20210923,000000,11.9,11.9,11.5,11.6,2527.7,0
+PLAG.US,D,20210924,000000,11.9,11.9,10.9,11.401,2601.8,0
+PLAG.US,D,20210927,000000,11.4,11.6,11.4,11.5,165116.5,0
+PLAG.US,D,20210928,000000,14.1,16.9,13.2,13.7,1328803.1,0
+PLAG.US,D,20210929,000000,13.1,14.6,12.605,13.5,158699.9,0
+PLAG.US,D,20210930,000000,13,13.9,12.8,13.5,59625.6,0
+PLAG.US,D,20211001,000000,13.8,13.9,12.411,13.9,44767.2,0
+PLAG.US,D,20211004,000000,13.3,13.799,12.701,13,19292,0
+PLAG.US,D,20211005,000000,13,13.4,12.6,12.8,20910.3,0
+PLAG.US,D,20211006,000000,12.6,12.9,12.2,12.3,15637.5,0
+PLAG.US,D,20211007,000000,12.2,12.6,12.1,12.1,14311.7,0
+PLAG.US,D,20211008,000000,12.6,12.8,12.1,12.6,14208.4,0
+PLAG.US,D,20211011,000000,12.5,12.8,12.1,12.4,11787.4,0
+PLAG.US,D,20211012,000000,12.1,13.1,12.1,13,15008.3,0
+PLAG.US,D,20211013,000000,12.9,13.3,12.6,13.2,6496,0
+PLAG.US,D,20211014,000000,13.4,13.4,12.9,13.2,7543.3,0
+PLAG.US,D,20211015,000000,13.1,13.5,12.707,13.5,11167.2,0
+PLAG.US,D,20211018,000000,13.2,13.39,13,13.2,1464.1,0
+PLAG.US,D,20211019,000000,13,13.35,12.8,13.2,7700.1,0
+PLAG.US,D,20211020,000000,13.3,13.3,12.7,12.8,10445.5,0
+PLAG.US,D,20211021,000000,12.7,14.2,12.6,13.5,27724.1,0
+PLAG.US,D,20211022,000000,13.8,13.9,13.1,13.4,11369.2,0
+PLAG.US,D,20211025,000000,13.6,14.3,13.052,14.3,16289.2,0
+PLAG.US,D,20211026,000000,14.3,14.3,12.8,13.3,6941,0
+PLAG.US,D,20211027,000000,13.1,14.1,13,13.6,13568.5,0
+PLAG.US,D,20211028,000000,13.6,14.6,13.6,14.2,14777.5,0
+PLAG.US,D,20211029,000000,14,15.5,13.9,15.3,17647.9,0
+PLAG.US,D,20211101,000000,15.1,15.369,13.6,13.9,14102.7,0
+PLAG.US,D,20211102,000000,14.1,14.499,13.697,14,8162.8,0
+PLAG.US,D,20211103,000000,13.3,14,12.8,13.3,12571.1,0
+PLAG.US,D,20211104,000000,13.3,13.993,13.3,13.5,3814.5,0
+PLAG.US,D,20211105,000000,13.3,13.8,13.2,13.5,3320,0
+PLAG.US,D,20211108,000000,13.3,13.954,13.3,13.7,3402,0
+PLAG.US,D,20211109,000000,13.9,14,13.449,13.7,2031.9,0
+PLAG.US,D,20211110,000000,13.5,14.9,13.1,13.8,29177.9,0
+PLAG.US,D,20211111,000000,13.5,14.3,13.5,13.7,4702.8,0
+PLAG.US,D,20211112,000000,13.553,14.8,13.292,13.9,19576.6,0
+PLAG.US,D,20211115,000000,14.1,14.2,13.5,14,4691.8,0
+PLAG.US,D,20211116,000000,13.994,13.994,13.3,13.3,4686.5,0
+PLAG.US,D,20211117,000000,13.4,13.791,12.5,12.8,10907.8,0
+PLAG.US,D,20211118,000000,12.8,13,12.5,13,7062,0
+PLAG.US,D,20211119,000000,12.8,12.8,12.303,12.418,5160.8,0
+PLAG.US,D,20211122,000000,12.416,12.6,12.4,12.5,4809.8,0
+PLAG.US,D,20211123,000000,12.401,13.4,12.25,12.6,6993.2,0
+PLAG.US,D,20211124,000000,12.456,12.5,12.2,12.3,6132.3,0
+PLAG.US,D,20211126,000000,12,12.3,11.6,11.9,4874.4,0
+PLAG.US,D,20211129,000000,11.9,12.4,11.6,12,4427.2,0
+PLAG.US,D,20211130,000000,11.9,11.9,11.6,11.6,21400.1,0
+PLAG.US,D,20211201,000000,11.7,12.2,10.7,10.7,16649.4,0
+PLAG.US,D,20211202,000000,11,11.6,10.5,11.298,5646.2,0
+PLAG.US,D,20211203,000000,10.8,11.189,10.6,10.75,3274.1,0
+PLAG.US,D,20211206,000000,11,11,10,10.45,4910.3,0
+PLAG.US,D,20211207,000000,11,11,10.5,10.621,2364.6,0
+PLAG.US,D,20211208,000000,11,11.9,10.5,11.8,7961.8,0
+PLAG.US,D,20211209,000000,11.6,12.4,11.584,11.8,8782.7,0
+PLAG.US,D,20211210,000000,11.9,12.1,11.601,11.899,1190.9,0
+PLAG.US,D,20211213,000000,12.1,12.1,11.1,11.4,6825.2,0
+PLAG.US,D,20211214,000000,11.6,11.7,11.45,11.6,1668.7,0
+PLAG.US,D,20211215,000000,11.301,11.7,11.2,11.231,659.7,0
+PLAG.US,D,20211216,000000,11.353,11.679,11.3,11.329,242.8,0
+PLAG.US,D,20211217,000000,11.262,11.5,11.1,11.201,1052.9,0
+PLAG.US,D,20211220,000000,10.9,11,8.448,9.188,24843.6,0
+PLAG.US,D,20211221,000000,10,10.499,9.203,9.9,7999.8,0
+PLAG.US,D,20211222,000000,10.1,10.4,9.906,10.4,3860.7,0
+PLAG.US,D,20211223,000000,10.45,10.799,9.718,9.989,7310.3,0
+PLAG.US,D,20211227,000000,10,10.5,9.61,10,4296.6,0
+PLAG.US,D,20211228,000000,9.8,10.3,9.7,9.836,3249.3,0
+PLAG.US,D,20211229,000000,10,10.3,9.7,9.93,8200,0
+PLAG.US,D,20211230,000000,10.3,11,9.2,10,35529.8,0
+PLAG.US,D,20211231,000000,10.8,10.8,9.764,10.2,7641.6,0
+PLAG.US,D,20220103,000000,9.536,10.3,9.536,10.3,7539.8,0
+PLAG.US,D,20220104,000000,10.1,10.1,9.602,10,5163.3,0
+PLAG.US,D,20220105,000000,10.1,10.3,9.6,10.199,5206.3,0
+PLAG.US,D,20220106,000000,10,10.3,9.6,10,3312.8,0
+PLAG.US,D,20220107,000000,10.1,10.1,9.536,9.701,1966.8,0
+PLAG.US,D,20220110,000000,10,10.2,9.55,9.892,3583.3,0
+PLAG.US,D,20220111,000000,9.892,9.892,7.801,8.192,33768.8,0
+PLAG.US,D,20220112,000000,8.23,8.24,7.6,7.881,3285.8,0
+PLAG.US,D,20220113,000000,7.3,10.9,7.071,7.071,163596,0
+PLAG.US,D,20220114,000000,7.296,7.9,7.016,7.9,17392.9,0
+PLAG.US,D,20220118,000000,7.8,7.8,7.001,7.23199,7695.7,0
+PLAG.US,D,20220119,000000,7.232,7.889,7.2005,7.688,6308.5,0
+PLAG.US,D,20220120,000000,7.688,7.9,7.151,7.9,10007.4,0
+PLAG.US,D,20220121,000000,7.663,8.5,7.5,8,6963.3,0
+PLAG.US,D,20220124,000000,7.1,7.9,7.1,7.4,10493.2,0
+PLAG.US,D,20220125,000000,7.25001,8.5,7.102,7.951,14715.7,0
+PLAG.US,D,20220126,000000,7.838,8.4,7.8,8.099,3132.9,0
+PLAG.US,D,20220127,000000,8.155,8.39999,7.8,7.8,2337.4,0
+PLAG.US,D,20220128,000000,7.8,8.3,7.8,8.01,3643.3,0
+PLAG.US,D,20220131,000000,8.01,8.4,7.8,8.3,1401.7,0
+PLAG.US,D,20220201,000000,7.8,8.525,7.8,8.4,1419.8,0
+PLAG.US,D,20220202,000000,8.2,9.1,8.2,9.0995,2075.3,0
+PLAG.US,D,20220203,000000,8.50001,9,8.50001,8.851,1468.9,0
+PLAG.US,D,20220204,000000,9.1,10,8.753,9.216,12002.1,0
+PLAG.US,D,20220207,000000,8.8,10,8.8,9.999,5922.8,0
+PLAG.US,D,20220208,000000,9.5,10,9.05,9.5,6226.2,0
+PLAG.US,D,20220209,000000,9.215,10.6,9.215,10.001,11712.7,0
+PLAG.US,D,20220210,000000,10.5,10.5,9.6,10.199,4970.5,0
+PLAG.US,D,20220211,000000,10.2,10.4,9.71,10.2,5505,0
+PLAG.US,D,20220214,000000,10.299,10.3,9.523,10.3,2949,0
+PLAG.US,D,20220215,000000,10.3,10.3,9.7,9.952,3117.3,0
+PLAG.US,D,20220216,000000,10.4,10.4,10.1,10.3,1763.9,0
+PLAG.US,D,20220217,000000,10.299,10.299,9.523,9.9,1245.6,0
+PLAG.US,D,20220218,000000,9.616,10,9.6,9.8,298.6,0
+PLAG.US,D,20220222,000000,9.805,9.805,9.429,9.8,947.9,0
+PLAG.US,D,20220223,000000,9.222,9.599,9.211,9.318,988.1,0
+PLAG.US,D,20220224,000000,9.122,9.122,8.4,8.66451,893.4,0
+PLAG.US,D,20220225,000000,8.66,8.913,8.66,8.66,269.8,0
+PLAG.US,D,20220228,000000,8.4,8.999,8.4,8.989,373.5,0
+PLAG.US,D,20220301,000000,8.5001,9.3415,8.5001,9.2,378.6,0
+PLAG.US,D,20220302,000000,9.4,9.4,8.7,8.792,643.8,0
+PLAG.US,D,20220303,000000,8.792,8.8,7.88,8.32801,861.3,0
+PLAG.US,D,20220304,000000,8.328,9.488,7.9,9.38821,1594.8,0
+PLAG.US,D,20220307,000000,8.888,8.888,8.08,8.10001,1831.2,0
+PLAG.US,D,20220308,000000,8.089,8.601,8.089,8.601,236.8,0
+PLAG.US,D,20220309,000000,8.101,8.8,8.101,8.8,428.8,0
+PLAG.US,D,20220310,000000,8.6,8.79801,8.21,8.301,472.2,0
+PLAG.US,D,20220311,000000,8.9,9.19899,8.01,8.501,1776.5,0
+PLAG.US,D,20220314,000000,7.52,8.5,7.52,8.02,1465.6,0
+PLAG.US,D,20220315,000000,8.26,8.49899,7.5,7.7,645,0
+PLAG.US,D,20220316,000000,7.7,9.8,7.5,9.8,9391.4,0
+PLAG.US,D,20220317,000000,9.989,10.3,9.3,10.3,4130.1,0
+PLAG.US,D,20220318,000000,10.3,10.3,9.133,9.69999,3845.7,0
+PLAG.US,D,20220321,000000,9.9,9.9,9.201,9.681,404.1,0
+PLAG.US,D,20220322,000000,9.682,9.68637,9.2,9.231,1076.5,0
+PLAG.US,D,20220323,000000,9.232,9.692,9.231,9.692,495,0
+PLAG.US,D,20220324,000000,9.79999,9.8,9.25001,9.25001,145.6,0
+PLAG.US,D,20220325,000000,9.466,9.466,8.251,9.248,1110.8,0
+PLAG.US,D,20220328,000000,9.47401,9.47401,8.832,8.832,341.8,0
+PLAG.US,D,20220329,000000,9.332,9.332,8.832,8.832,615.3,0
+PLAG.US,D,20220330,000000,9.313,9.34906,9.15201,9.15201,258.7,0
+PLAG.US,D,20220331,000000,9.474,9.474,8.8,8.973,197.9,0
+PLAG.US,D,20220401,000000,9.00001,9.4,8.572,9.4,479.7,0
+PLAG.US,D,20220404,000000,8.9,9.4,8.9,9.4,265.3,0
+PLAG.US,D,20220405,000000,9,9.153,8.9,8.9,218.9,0
+PLAG.US,D,20220406,000000,8.976,9.4,8.951,8.951,291.1,0
+PLAG.US,D,20220407,000000,8.888,8.888,8.56,8.6,102.8,0
+PLAG.US,D,20220408,000000,8.71,10,8,9.906,84096.5,0
+PLAG.US,D,20220411,000000,10,12.7,9.86,11,55019.2,0
+PLAG.US,D,20220412,000000,10.4,10.8,7.50001,8.202,18402.7,0
+PLAG.US,D,20220413,000000,8.5,12.6,8.5,10.4,237715.3,0
+PLAG.US,D,20220414,000000,9.807,10,9.39,10,17702.5,0
+PLAG.US,D,20220418,000000,9.8,10.299,9,9.25001,3666.4,0
+PLAG.US,D,20220419,000000,9.13301,9.493,9.017,9.33,2698.8,0
+PLAG.US,D,20220420,000000,9.83,9.83,9,9.243,8250.1,0
+PLAG.US,D,20220421,000000,9,9.6,8.7,8.745,7372.7,0
+PLAG.US,D,20220422,000000,8.73,8.94501,8.30201,8.7,2117.5,0
+PLAG.US,D,20220425,000000,8.54801,8.54901,8.1,8.2,777.9,0
+PLAG.US,D,20220426,000000,8.7,8.7,8.123,8.302,760.5,0
+PLAG.US,D,20220427,000000,8.801,8.801,7.207,7.28,5406.6,0
+PLAG.US,D,20220428,000000,7.28,8,7.123,7.77,1343.1,0
+PLAG.US,D,20220429,000000,8.021,8.27,7.771,7.8,738.9,0
+PLAG.US,D,20220502,000000,7.3,8,7.2,8,1942,0
+PLAG.US,D,20220503,000000,7.579,7.99,7.202,7.202,1871.4,0
+PLAG.US,D,20220504,000000,7.799,7.799,6.17,6.50101,5193.4,0
+PLAG.US,D,20220505,000000,7,7.141,5.3,5.4,8887.1,0
+PLAG.US,D,20220506,000000,5.401,5.77,5.118,5.535,2670.3,0
+PLAG.US,D,20220509,000000,5.368,5.368,4.3165,4.722,4637,0
+PLAG.US,D,20220510,000000,4.391,4.49899,4.001,4.49899,2137.6,0
+PLAG.US,D,20220511,000000,4,4.4,4,4.218,1229.7,0
+PLAG.US,D,20220512,000000,3.4,4.449,3.4,4.051,1680.1,0
+PLAG.US,D,20220513,000000,4.101,4.499,4.1,4.202,3313.2,0
+PLAG.US,D,20220516,000000,4.3,4.495,4.201,4.429,1885.2,0
+PLAG.US,D,20220517,000000,4.9,5.368,4.50001,4.99463,6834.7,0
+PLAG.US,D,20220518,000000,5.005,5.31,4.494,4.699,3042.6,0
+PLAG.US,D,20220519,000000,4.929,6.1745,4.698,5,8325.9,0
+PLAG.US,D,20220520,000000,5.331,5.65,5,5.25,781.5,0
+PLAG.US,D,20220523,000000,5.338,5.499,5,5.001,963.5,0
+PLAG.US,D,20220524,000000,5.001,5.15051,4.55,4.592,1230.5,0
+PLAG.US,D,20220525,000000,4.6,5.5,4.55,4.631,1418.7,0
+PLAG.US,D,20220526,000000,5.02501,9.2,4.8,7,311918.5,0
+PLAG.US,D,20220527,000000,6.09,8.433,5.61,8.39998,36806.1,0
+PLAG.US,D,20220531,000000,7.7,9.5,7,9.386,27456.7,0
+PLAG.US,D,20220601,000000,9.104,9.3,8.36,8.738,9090.1,0
+PLAG.US,D,20220602,000000,8.238,10.15,8,8.805,26267.7,0
+PLAG.US,D,20220603,000000,9,10.1,9,10.093,16944.9,0
+PLAG.US,D,20220606,000000,10.1,10.1,8.52,8.8,6867.7,0
+PLAG.US,D,20220607,000000,8.6,9.1,8.152,8.928,4303.7,0
+PLAG.US,D,20220608,000000,9.3,9.3,8.5,9,3034,0
+PLAG.US,D,20220609,000000,8.889,9.29899,8.5,8.55981,2308.9,0
+PLAG.US,D,20220610,000000,8.6,8.85001,8.6,8.607,2016.2,0
+PLAG.US,D,20220613,000000,8.71,8.71,8.055,8.058,4068.3,0
+PLAG.US,D,20220614,000000,8.108,8.279,8,8.101,979.8,0
+PLAG.US,D,20220615,000000,8.1,8.101,7.152,7.88,1845.1,0
+PLAG.US,D,20220616,000000,7.615,9.082,7.082,8.38,4004.1,0
+PLAG.US,D,20220617,000000,8.377,8.50353,7.784,8,2300,0
+PLAG.US,D,20220621,000000,8.1,8.5,8.1,8.49641,589.3,0
+PLAG.US,D,20220622,000000,8.647,8.734,7.647,8.65,8379.2,0
+PLAG.US,D,20220623,000000,8.42499,8.51,7.9,7.905,600.8,0
+PLAG.US,D,20220624,000000,8.404,9.3,8.1,8.7,1672.4,0
+PLAG.US,D,20220627,000000,8.717,9.2,8.302,8.6,946.3,0
+PLAG.US,D,20220628,000000,8.299,8.6,8.202,8.35,1410.2,0
+PLAG.US,D,20220629,000000,8.3,8.36151,8.3,8.3,168.7,0
+PLAG.US,D,20220630,000000,8.53219,8.53219,7.901,7.901,355.5,0
+PLAG.US,D,20220701,000000,7.9,8.401,7.9,7.95801,1826.6,0
+PLAG.US,D,20220705,000000,8.904,8.904,7.9,8,2025.8,0
+PLAG.US,D,20220706,000000,8.106,8.106,7.712,7.712,79.1,0
+PLAG.US,D,20220707,000000,7.801,8.6,7.501,7.501,1506.1,0
+PLAG.US,D,20220708,000000,7.876,8.501,7.87308,8.25,1023.2,0
+PLAG.US,D,20220711,000000,8.25,8.5,8,8.5,189,0
+PLAG.US,D,20220712,000000,8,8.3,7.52,7.70001,262.3,0
+PLAG.US,D,20220713,000000,7.638,7.888,7.621,7.888,78.5,0
+PLAG.US,D,20220714,000000,7.5,8.3,7.5,8.3,210.6,0
+PLAG.US,D,20220715,000000,8.4,8.4,7.8,8.05,241.6,0
+PLAG.US,D,20220718,000000,8.3,8.3,8,8,309.3,0
+PLAG.US,D,20220719,000000,8.3,8.3,8,8,259,0
+PLAG.US,D,20220720,000000,8.4,8.4,8,8.3,432.8,0
+PLAG.US,D,20220721,000000,8.5,8.601,8.25,8.25,1425.4,0
+PLAG.US,D,20220722,000000,8,8.4,8,8,572.6,0
+PLAG.US,D,20220725,000000,8.5,8.564,7.9,7.9,692.4,0
+PLAG.US,D,20220726,000000,8.066,8.4,7.4,7.4,625.7,0
+PLAG.US,D,20220727,000000,8.6,9.375,8.6,8.9,26102.9,0
+PLAG.US,D,20220728,000000,9.5,9.5,8.49999,9.1,8443.8,0
+PLAG.US,D,20220729,000000,9.1,9.999,8.701,9.698,31216.1,0
+PLAG.US,D,20220801,000000,9.7,9.7,7.5,8.6,17304.9,0
+PLAG.US,D,20220802,000000,8.8,8.815,8.3,8.5,6492.3,0
+PLAG.US,D,20220803,000000,8.3,8.388,7.3,8.341,5255.8,0
+PLAG.US,D,20220804,000000,8.5,8.5,7.90501,8.17701,1476.2,0
+PLAG.US,D,20220805,000000,9.2,9.4,8.473,9,64572,0
+PLAG.US,D,20220808,000000,9.1,9.2,8.701,9.076,9383.2,0
+PLAG.US,D,20220809,000000,9.1,9.3,8.5,9.159,6721.2,0
+PLAG.US,D,20220810,000000,8.712,8.969,8.61,8.701,4103.5,0
+PLAG.US,D,20220811,000000,8.7,8.98709,8.6,8.602,4143.6,0
+PLAG.US,D,20220812,000000,8.6,8.69899,8.164,8.421,4095,0
+PLAG.US,D,20220815,000000,8.9,8.9,8.2,8.2,4219.4,0
+PLAG.US,D,20220816,000000,8.566,8.99999,8.164,8.164,1394.7,0
+PLAG.US,D,20220817,000000,8.15101,8.29999,7.922,8.003,2459.5,0
+PLAG.US,D,20220818,000000,8.295,8.362,8.001,8.1,640.2,0
+PLAG.US,D,20220819,000000,8.2,8.2,7.8,7.855,906.2,0
+PLAG.US,D,20220822,000000,8.9,8.9,8.20101,8.532,7877,0
+PLAG.US,D,20220823,000000,8.532,8.945,8.532,8.945,4936.1,0
+PLAG.US,D,20220824,000000,8.945,8.99,8.6,8.9,2549.9,0
+PLAG.US,D,20220825,000000,9,9,8.60001,8.7,1197.8,0
+PLAG.US,D,20220826,000000,8.6,8.70651,8.5,8.5,2011.8,0
+PLAG.US,D,20220829,000000,8.50101,8.6,8.111,8.285,4430.5,0
+PLAG.US,D,20220830,000000,8.14901,8.699,8.14901,8.699,1007.3,0
+PLAG.US,D,20220831,000000,8.7,8.7,8.201,8.398,2347,0
+PLAG.US,D,20220901,000000,8.398,8.398,8,8.15,530.1,0
+PLAG.US,D,20220902,000000,8.4,8.94399,8.4,8.5,4112,0
+PLAG.US,D,20220906,000000,8.5,8.5335,8.1,8.121,2153.3,0
+PLAG.US,D,20220907,000000,8,8.389,7.947,8.27101,1593.1,0
+PLAG.US,D,20220908,000000,8.7,8.772,8.5,8.771,1091.7,0
+PLAG.US,D,20220909,000000,8.69999,8.944,8.6,8.94399,2244.4,0
+PLAG.US,D,20220912,000000,8.601,8.601,8.45,8.45,593.2,0
+PLAG.US,D,20220913,000000,8.45,8.658,8.3,8.5,825.2,0
+PLAG.US,D,20220914,000000,8.42,8.447,8.42,8.42,415.1,0
+PLAG.US,D,20220915,000000,8.3,8.485,8.2,8.2,430.9,0
+PLAG.US,D,20220916,000000,8.138,8.3,7.897,8.2,2699.1,0
+PLAG.US,D,20220919,000000,7.8,8.098,7.8,8,2444.4,0
+PLAG.US,D,20220920,000000,7.801,8.02899,7.8,7.801,534.3,0
+PLAG.US,D,20220921,000000,7.686,7.705,7.3,7.319,2035.4,0
+PLAG.US,D,20220922,000000,7.5,7.5,7.14801,7.2,295.2,0
+PLAG.US,D,20220923,000000,7.44,7.44,6.4,7.04999,1893.7,0
+PLAG.US,D,20220926,000000,6.7,6.85,6.60101,6.686,800.5,0
+PLAG.US,D,20220927,000000,6.5,6.5,6.4,6.4,317.4,0
+PLAG.US,D,20220928,000000,6.65,6.65,6.4,6.65,104.3,0
+PLAG.US,D,20220929,000000,6.7,6.7,6.5,6.6,464,0
+PLAG.US,D,20220930,000000,6.6,6.6,6.4,6.6,512.4,0
+PLAG.US,D,20221003,000000,6.3,6.599,6.3,6.497,395.6,0
+PLAG.US,D,20221004,000000,6.497,6.758,6.4,6.758,1492.8,0
+PLAG.US,D,20221005,000000,7.999,7.999,6.46,6.783,1409.7,0
+PLAG.US,D,20221006,000000,6.766,6.766,6.4,6.40101,1249.5,0
+PLAG.US,D,20221007,000000,6.721,6.721,6.401,6.42,269,0
+PLAG.US,D,20221010,000000,6.401,6.57058,6.401,6.57058,135.3,0
+PLAG.US,D,20221011,000000,6.572,6.69899,6.4,6.5,444.6,0
+PLAG.US,D,20221012,000000,6.553,6.553,6.4,6.416,479.8,0
+PLAG.US,D,20221013,000000,6.417,6.417,6.416,6.416,174.5,0
+PLAG.US,D,20221014,000000,6.41,6.9,6.347,6.416,392.3,0
+PLAG.US,D,20221017,000000,6.414,6.414,6.4,6.40101,404.5,0
+PLAG.US,D,20221018,000000,6.4,6.4,6.4,6.4,54.7,0
+PLAG.US,D,20221019,000000,6.396,6.6475,6.395,6.3951,239.2,0
+PLAG.US,D,20221020,000000,6.395,6.896,6.156,6.896,409.4,0
+PLAG.US,D,20221021,000000,6.1,6.479,6,6.15,1311.7,0
+PLAG.US,D,20221024,000000,6.15,6.15001,5.526,5.92501,643,0
+PLAG.US,D,20221025,000000,5.985,6.068,5.7,5.985,258.9,0
+PLAG.US,D,20221026,000000,5.985,5.985,5.985,5.985,58.4,0
+PLAG.US,D,20221027,000000,5.7,5.986,5.7,5.7,630.3,0
+PLAG.US,D,20221028,000000,5.6,5.8,5.5,5.8,501.2,0
+PLAG.US,D,20221031,000000,5.65,5.7,5.65,5.7,270.2,0
+PLAG.US,D,20221101,000000,5.709,5.8,5.7,5.8,416.1,0
+PLAG.US,D,20221102,000000,6.089,6.089,5.7,5.7,725.2,0
+PLAG.US,D,20221103,000000,6,6,5.5,5.5,834.8,0
+PLAG.US,D,20221104,000000,6,6,5.5,5.7,480.8,0
+PLAG.US,D,20221107,000000,5.5,5.7,5.5,5.653,298.6,0
+PLAG.US,D,20221108,000000,5.5,5.501,5.5,5.501,197.8,0
+PLAG.US,D,20221109,000000,5.501,5.501,5.17,5.17,295.2,0
+PLAG.US,D,20221110,000000,5.428,5.428,5.17,5.2,413.4,0
+PLAG.US,D,20221111,000000,5.45,5.5,5.4,5.5,410.9,0
+PLAG.US,D,20221114,000000,5.5,5.7,5.5,5.52,286.3,0
+PLAG.US,D,20221115,000000,5.7,5.7,5.244,5.616,383.9,0
+PLAG.US,D,20221116,000000,5.6829,5.6829,5.52,5.52,277.9,0
+PLAG.US,D,20221117,000000,5.52,5.7,5.52,5.699,696.8,0
+PLAG.US,D,20221118,000000,5.699,5.699,5.52,5.52,249.1,0
+PLAG.US,D,20221121,000000,5.52,5.534,5.52,5.52,620.7,0
+PLAG.US,D,20221122,000000,5.85,5.85,5.52,5.568,680.7,0
+PLAG.US,D,20221123,000000,5.568,5.679,5.568,5.679,201.7,0
+PLAG.US,D,20221125,000000,5.679,5.749,5.521,5.521,214.7,0
+PLAG.US,D,20221128,000000,5.521,5.521,5.521,5.521,86.8,0
+PLAG.US,D,20221129,000000,5.52201,5.6,5.52,5.521,999.6,0
+PLAG.US,D,20221130,000000,5.522,5.522,5.522,5.522,35.6,0
+PLAG.US,D,20221201,000000,5.7,5.89401,5.7,5.89401,919.5,0
+PLAG.US,D,20221202,000000,5.987,5.987,5.52,5.796,186.6,0
+PLAG.US,D,20221205,000000,5.82,6.296,5.82,6.22,723.6,0
+PLAG.US,D,20221206,000000,6.37599,6.6,6.29849,6.6,414.7,0
+PLAG.US,D,20221207,000000,6.6,7.24001,6.6,7.2,2777.8,0
+PLAG.US,D,20221208,000000,8,9.894,7.75,8.953,36527.9,0
+PLAG.US,D,20221209,000000,9.9,9.9,8.4,8.451,9603.3,0
+PLAG.US,D,20221212,000000,8.4,8.5,7.95,7.953,2156.8,0
+PLAG.US,D,20221213,000000,7.9,8.3,7.7,8.3,2568.9,0
+PLAG.US,D,20221214,000000,8.31601,8.8,8.3,8.473,1319.9,0
+PLAG.US,D,20221215,000000,8,8.4,7.75563,7.75563,1046.6,0
+PLAG.US,D,20221216,000000,7.7,7.941,7.652,7.941,428.5,0
+PLAG.US,D,20221219,000000,8.1,8.1,6.575,6.6,3433.5,0
+PLAG.US,D,20221220,000000,6.57,7.00451,6.57,6.909,114.3,0
+PLAG.US,D,20221221,000000,6.909,6.91,6.35,6.71,1762.9,0
+PLAG.US,D,20221222,000000,6.8,6.8,6.166,6.3,689,0
+PLAG.US,D,20221223,000000,6.316,6.8,6.3,6.8,354.8,0
+PLAG.US,D,20221227,000000,6.8,6.8,6.5,6.617,888.3,0
+PLAG.US,D,20221228,000000,6.39,6.39,6.066,6.07,1749,0
+PLAG.US,D,20221229,000000,6.25,6.57,6.25,6.57,1197,0
+PLAG.US,D,20221230,000000,6.218,6.8,6.07,6.2,417.7,0
+PLAG.US,D,20230103,000000,6.4,6.4,6,6.10001,616.2,0
+PLAG.US,D,20230104,000000,6.18198,6.4,6.002,6.4,1544.6,0
+PLAG.US,D,20230105,000000,6.1,7.55,6.1,7.1,1766.4,0
+PLAG.US,D,20230106,000000,7.001,7.645,7,7.645,770,0
+PLAG.US,D,20230109,000000,7.499,7.5,7.18001,7.49899,477.4,0
+PLAG.US,D,20230110,000000,7.158,7.5,7.158,7.5,296.2,0
+PLAG.US,D,20230111,000000,7.5,7.59999,7.4,7.499,501.7,0
+PLAG.US,D,20230112,000000,7.37501,7.499,7.37501,7.499,290.4,0
+PLAG.US,D,20230113,000000,7.65,7.65,7.405,7.405,201.4,0
+PLAG.US,D,20230117,000000,7.423,7.452,6.394,6.394,629.1,0
+PLAG.US,D,20230118,000000,6.894,6.894,6.68899,6.7,419.7,0
+PLAG.US,D,20230119,000000,7,7,6.381,6.381,833.2,0
+PLAG.US,D,20230120,000000,6.881,6.881,6.5,6.881,1057.6,0
+PLAG.US,D,20230123,000000,7,7,6.589,6.59,606.6,0
+PLAG.US,D,20230124,000000,7,7.001,6.399,6.399,1020.6,0
+PLAG.US,D,20230125,000000,6.4,6.87786,6.4,6.699,106.9,0
+PLAG.US,D,20230126,000000,6.70001,7,6.70001,7,702.4,0
+PLAG.US,D,20230127,000000,6.7,6.88,6.5,6.8,592,0
+PLAG.US,D,20230130,000000,6.65001,6.799,6.501,6.501,968.8,0
+PLAG.US,D,20230131,000000,6.436,6.5,6,6.027,3015.7,0
+PLAG.US,D,20230201,000000,5.628,6.5,5.628,6.211,1203.8,0
+PLAG.US,D,20230202,000000,6.39499,6.5,5.85,6.054,3891.8,0
+PLAG.US,D,20230203,000000,6,6.6,5.9,6.18501,5825.3,0
+PLAG.US,D,20230206,000000,6.2,6.2,6.02774,6.138,2804.3,0
+PLAG.US,D,20230207,000000,6.14,6.14,6.05,6.05,1638.6,0
+PLAG.US,D,20230208,000000,6.04,6.04,5.80101,5.9215,1012.1,0
+PLAG.US,D,20230209,000000,5.8,6.035,5.8,5.91,179.4,0
+PLAG.US,D,20230210,000000,5.81001,5.89501,5.6,5.653,1194.5,0
+PLAG.US,D,20230213,000000,5.7,5.75,5.7,5.70501,129.3,0
+PLAG.US,D,20230214,000000,5.704,5.705,5.55501,5.655,1113.6,0
+PLAG.US,D,20230215,000000,5.651,5.73,5.55501,5.55501,680.2,0
+PLAG.US,D,20230216,000000,5.799,5.81,5.555,5.555,2118,0
+PLAG.US,D,20230217,000000,5.6,5.808,5.6,5.808,420.9,0
+PLAG.US,D,20230221,000000,5.81,5.91001,5.5,5.88501,1759.8,0
+PLAG.US,D,20230222,000000,5.9,5.901,5.512,5.8,332,0
+PLAG.US,D,20230224,000000,5.8,5.8,5.61,5.61,112.2,0
+PLAG.US,D,20230227,000000,5.566,6,5.532,5.7675,598.7,0
+PLAG.US,D,20230228,000000,5.884,5.884,5.884,5.884,60.6,0
+PLAG.US,D,20230301,000000,5.884,6,5.768,5.9,865.1,0
+PLAG.US,D,20230302,000000,5.9,5.9,5.9,5.9,24,0
+PLAG.US,D,20230303,000000,5.767,5.9,5.767,5.9,366.4,0
+PLAG.US,D,20230306,000000,6,6.1,5.9,5.9,831.5,0
+PLAG.US,D,20230307,000000,5.902,5.902,5.8,5.8,252.5,0
+PLAG.US,D,20230308,000000,5.7,5.70001,5.7,5.70001,29.8,0
+PLAG.US,D,20230309,000000,5.603,5.603,5.464,5.464,2407.2,0
+PLAG.US,D,20230310,000000,5.464,5.9,5.464,5.562,112.7,0
+PLAG.US,D,20230313,000000,5.57,5.57,5.2,5.35001,1350.4,0
+PLAG.US,D,20230314,000000,5.5,5.8,5.2,5.657,401.1,0
+PLAG.US,D,20230315,000000,5.4,5.4,5.2,5.399,338.4,0
+PLAG.US,D,20230316,000000,5.2,5.3,5.064,5.264,746.7,0
+PLAG.US,D,20230317,000000,5.3,5.3,5.18,5.18,123.5,0
+PLAG.US,D,20230320,000000,5.073,5.1,5.023,5.023,319.3,0
+PLAG.US,D,20230321,000000,5.01,5.048,5.01,5.023,128.5,0
+PLAG.US,D,20230322,000000,5,5.001,5,5.001,118.3,0
+PLAG.US,D,20230323,000000,5.001,5.002,5.001,5.001,74.7,0
+PLAG.US,D,20230324,000000,5.251,5.299,5.16246,5.1977,251.7,0
+PLAG.US,D,20230327,000000,5.198,5.198,4.8,4.85,636.2,0
+PLAG.US,D,20230328,000000,4.778,4.9,4.58,4.9,1663,0
+PLAG.US,D,20230329,000000,5.145,5.146,4.804,4.915,373,0
+PLAG.US,D,20230331,000000,4.9,4.915,4.7,4.915,1710.7,0
+PLAG.US,D,20230403,000000,4.6,5.01501,4.6,4.9,768.3,0
+PLAG.US,D,20230404,000000,4.764,5,4.764,4.79,1196.2,0
+PLAG.US,D,20230405,000000,4.764,4.95,4.764,4.764,254.4,0
+PLAG.US,D,20230406,000000,4.761,4.849,4.5,4.5,973.6,0
+PLAG.US,D,20230410,000000,4.5,4.725,4.5,4.725,94.8,0
+PLAG.US,D,20230411,000000,4.301,4.7,4.301,4.55,1130.5,0
+PLAG.US,D,20230412,000000,4.538,5,4.538,4.9,887.6,0
+PLAG.US,D,20230413,000000,4.899,4.9,4.45,4.9,154.1,0
+PLAG.US,D,20230414,000000,5,5,4.45,4.45,118.1,0
+PLAG.US,D,20230417,000000,4.672,4.789,4.672,4.75,153,0
+PLAG.US,D,20230418,000000,4.508,5,4.508,4.968,187.9,0
+PLAG.US,D,20230419,000000,4.9,4.901,4.79999,4.79999,112.5,0
+PLAG.US,D,20230420,000000,4.5,4.915,4.403,4.7,596.2,0
+PLAG.US,D,20230421,000000,4.84501,4.95,4.507,4.66403,626.8,0
+PLAG.US,D,20230424,000000,4.50101,4.73751,4.5,4.73751,810,0
+PLAG.US,D,20230425,000000,4.564,4.564,4.564,4.564,73.4,0
+PLAG.US,D,20230426,000000,4.792,4.792,4.62101,4.62101,125.1,0
+PLAG.US,D,20230427,000000,4.67,5,4.621,5,117.5,0
+PLAG.US,D,20230428,000000,5,5,4.74899,4.98,2246.1,0
+PLAG.US,D,20230501,000000,4.48,5.2,4.48,5,1521.3,0
+PLAG.US,D,20230502,000000,5.14401,5.727,5.14401,5.44599,6481.7,0
+PLAG.US,D,20230503,000000,5.6,5.847,5.446,5.5,970.1,0
+PLAG.US,D,20230504,000000,5.846,5.846,5.43,5.43,1034.2,0
+PLAG.US,D,20230505,000000,5.565,5.63,5.241,5.241,606.9,0
+PLAG.US,D,20230508,000000,5.111,5.24,5.07563,5.24,452.8,0
+PLAG.US,D,20230509,000000,5.2,5.201,5.2,5.2,861.8,0
+PLAG.US,D,20230510,000000,5.122,5.122,5.06601,5.08,262.3,0
+PLAG.US,D,20230511,000000,5.1,5.1,5.022,5.022,271.1,0
+PLAG.US,D,20230512,000000,5.022,5.022,5.004,5.022,256.6,0
+PLAG.US,D,20230515,000000,5.522,5.522,5.05001,5.1,208.5,0
+PLAG.US,D,20230516,000000,5.4,5.5,5.3,5.4,1070.3,0
+PLAG.US,D,20230517,000000,5.4,5.505,5.4,5.505,94.4,0
+PLAG.US,D,20230518,000000,5.4,5.5,5.4,5.488,90.9,0
+PLAG.US,D,20230519,000000,5.1,5.19999,5.00001,5.09,740.5,0
+PLAG.US,D,20230522,000000,5,5,4.756,4.756,2400.2,0
+PLAG.US,D,20230523,000000,4.997,4.999,4.872,4.995,276,0
+PLAG.US,D,20230524,000000,4.88,4.94,4.88,4.94,39.2,0
+PLAG.US,D,20230525,000000,5.4,5.4,5.399,5.399,104.1,0
+PLAG.US,D,20230526,000000,4.9,5.487,4.9,5.45,82.7,0
+PLAG.US,D,20230530,000000,5,5.6,4.95001,5.44,3087.6,0
+PLAG.US,D,20230531,000000,5.2,5.44,5.2,5.44,52.3,0
+PLAG.US,D,20230601,000000,5.17,5.628,5.101,5.628,160.7,0
+PLAG.US,D,20230602,000000,5.128,5.628,5.128,5.3,78.4,0
+PLAG.US,D,20230606,000000,5.275,5.3,5.20001,5.20001,118.3,0
+PLAG.US,D,20230607,000000,5.46,5.73608,5.3,5.521,1443.1,0
+PLAG.US,D,20230608,000000,5.521,5.725,5.52,5.689,760.3,0
+PLAG.US,D,20230609,000000,5.687,6.03403,5.687,5.9,1284.6,0
+PLAG.US,D,20230612,000000,6,6.02201,5.8,5.801,778.4,0
+PLAG.US,D,20230613,000000,5.95,7,5.69,7,5618.2,0
+PLAG.US,D,20230614,000000,6.757,8,6.284,7.525,5688.2,0
+PLAG.US,D,20230615,000000,7.525,10,7.31,10,13982.8,0
+PLAG.US,D,20230616,000000,10.6,11.378,5.5,6.4,170653,0
+PLAG.US,D,20230620,000000,6.4,6.4,4.5,5.204,31454.6,0
+PLAG.US,D,20230621,000000,5.754,5.754,5,5.001,3989.6,0
+PLAG.US,D,20230622,000000,5.1,5.29,4.7,5.051,3663.9,0
+PLAG.US,D,20230623,000000,4.6,4.89,4.6,4.75399,997.3,0
+PLAG.US,D,20230626,000000,4.95,5.214,4.76,5.11,2701.3,0
+PLAG.US,D,20230627,000000,5.281,5.281,4.96,4.96,407.8,0
+PLAG.US,D,20230628,000000,5.08001,5.1,4.775,4.777,621.7,0
+PLAG.US,D,20230629,000000,4.801,4.999,4.8,4.825,1147.7,0
+PLAG.US,D,20230630,000000,5.066,5.074,4.82501,5.05,499.7,0
+PLAG.US,D,20230703,000000,5.05,5.105,4.8,4.8,916,0
+PLAG.US,D,20230705,000000,4.83,4.999,4.83,4.87801,1596.1,0
+PLAG.US,D,20230706,000000,4.878,4.878,4.552,4.601,4288.6,0
+PLAG.US,D,20230707,000000,4.61,4.9,4.61,4.66,365.9,0
+PLAG.US,D,20230710,000000,4.89499,4.89499,4.6,4.602,2261.5,0
+PLAG.US,D,20230711,000000,4.69,4.841,4.63,4.758,1929.4,0
+PLAG.US,D,20230712,000000,4.629,4.927,4.629,4.68,465.3,0
+PLAG.US,D,20230713,000000,4.8,4.8,4.5,4.67,6190.8,0
+PLAG.US,D,20230714,000000,4.9,4.9,4.682,4.682,130.9,0
+PLAG.US,D,20230717,000000,4.8,4.8,4.682,4.776,1244.4,0
+PLAG.US,D,20230718,000000,4.90001,5,4.7,4.7,19301.7,0
+PLAG.US,D,20230719,000000,4.68,5,4.68,5,14222.8,0
+PLAG.US,D,20230720,000000,4.901,5,4.685,5,20510.1,0
+PLAG.US,D,20230721,000000,5,5,4.764,5,24338,0
+PLAG.US,D,20230724,000000,5,5,4.83,4.98,2803.6,0
+PLAG.US,D,20230725,000000,4.9,4.95,4.75001,4.848,33519.7,0
+PLAG.US,D,20230726,000000,4.67,4.95,4.67,4.95,35657.2,0
+PLAG.US,D,20230727,000000,4.89,5.29,4.89,5.275,6018,0
+PLAG.US,D,20230728,000000,5.275,5.3,4.98,5.3,1471.6,0
+PLAG.US,D,20230731,000000,5.11,5.111,4.861,5.025,20326.5,0
+PLAG.US,D,20230801,000000,4.846,5.5,4.642,5.201,66531.5,0
+PLAG.US,D,20230802,000000,5.12,5.6,4.61,4.907,82462.2,0
+PLAG.US,D,20230803,000000,5.12,5.878,5.01,5.6,53039.7,0
+PLAG.US,D,20230804,000000,5.799,5.799,5.09,5.699,41858.8,0
+PLAG.US,D,20230807,000000,5.528,5.559,5.02,5.02,4861.8,0
+PLAG.US,D,20230808,000000,5.001,5.013,4.812,4.826,2663,0
+PLAG.US,D,20230809,000000,4.85,6.51,4.85,6.51,82414.7,0
+PLAG.US,D,20230810,000000,6.65,7,6.1,6.6,54064.7,0
+PLAG.US,D,20230811,000000,7.301,7.656,7,7.282,43153.9,0
+PLAG.US,D,20230814,000000,7.6,7.66,5.502,5.67,11822.7,0
+PLAG.US,D,20230815,000000,6.08,6.08,5.357,5.357,57850,0
+PLAG.US,D,20230816,000000,5.325,5.59,5.2,5.28,1910.6,0
+PLAG.US,D,20230817,000000,5.551,5.95,5.101,5.122,74302,0
+PLAG.US,D,20230818,000000,6.1,6.1,5.122,5.6,24743.8,0
+PLAG.US,D,20230821,000000,5.8,6.5,5.683,6.5,59794.3,0
+PLAG.US,D,20230822,000000,6.6,7.257,5.6,7.257,122497.9,0
+PLAG.US,D,20230823,000000,6.299,7.23,6.299,6.68,16175,0
+PLAG.US,D,20230824,000000,6.68,7.8,6.5,7.8,39358.3,0
+PLAG.US,D,20230825,000000,7.878,7.878,7.14499,7.72,54764.7,0
+PLAG.US,D,20230828,000000,7.878,7.878,6.91,7.15,168404.1,0
+PLAG.US,D,20230829,000000,6.955,7.35,6.95,7.25,16652.5,0
+PLAG.US,D,20230830,000000,7.25,9.3,7.1,8.5,34272.7,0
+PLAG.US,D,20230831,000000,8.079,8.5,6.8,8.1,165716.2,0
+PLAG.US,D,20230901,000000,8,8.1,8,8.1,9222.1,0
+PLAG.US,D,20230905,000000,7.54,7.979,7,7.416,24453.2,0
+PLAG.US,D,20230906,000000,7.50001,7.6,7.203,7.6,6944.9,0
+PLAG.US,D,20230907,000000,7.59,7.7,7.23,7.23,3238.8,0
+PLAG.US,D,20230908,000000,7.39,7.72999,7.127,7.137,2404.3,0
+PLAG.US,D,20230911,000000,7.45,7.8,7.45,7.7,12824.8,0
+PLAG.US,D,20230912,000000,7.69,7.69,7.5,7.69,10767.8,0
+PLAG.US,D,20230913,000000,7.7,7.9,7.6,7.647,15681.9,0
+PLAG.US,D,20230914,000000,7.637,7.89,7.5,7.801,18411.5,0
+PLAG.US,D,20230915,000000,7.8,8.28,7.8,8.28,14200.7,0
+PLAG.US,D,20230918,000000,8.1,8.5,7.9,8.5,19533.8,0
+PLAG.US,D,20230919,000000,8.2,8.46,8.1,8.341,36423.8,0
+PLAG.US,D,20230920,000000,8.25,8.4,8.172,8.4,2373,0
+PLAG.US,D,20230921,000000,8.24,8.4,7.9,8,20344.9,0
+PLAG.US,D,20230922,000000,8.12,8.4,7.8,8.4,23461.9,0
+PLAG.US,D,20230925,000000,7.98,8.349,5.31,5.67,89718.1,0
+PLAG.US,D,20230926,000000,6.299,8,5.953,7.3,40660.6,0
+PLAG.US,D,20230927,000000,6.7,7.43,6.7,6.98,3829.5,0
+PLAG.US,D,20230928,000000,6.81,7.35,6.8,6.863,7712.1,0
+PLAG.US,D,20230929,000000,6.9,8,6.8,7.8,14266.8,0
+PLAG.US,D,20231002,000000,7.7,7.997,7,7.805,13508.8,0
+PLAG.US,D,20231003,000000,7.57,8,7.57,7.65,2448.3,0
+PLAG.US,D,20231004,000000,7.528,7.999,6.5,6.601,17815.2,0
+PLAG.US,D,20231005,000000,6.7,7.44,6.6,6.8,8357.6,0
+PLAG.US,D,20231006,000000,7.1,7.5,6.801,7,5818.2,0
+PLAG.US,D,20231009,000000,7.19,8.2,5.866,7.85,85721.2,0
+PLAG.US,D,20231010,000000,7.38,7.38,5.523,5.7,57898.3,0
+PLAG.US,D,20231011,000000,6.422,6.422,5.7,6.17,24210.2,0
+PLAG.US,D,20231012,000000,6.2,6.2,5.746,6.2,4327.6,0
+PLAG.US,D,20231013,000000,6.2,6.2,5.9,6.2,4464.6,0
+PLAG.US,D,20231016,000000,5.8,6.2,5.4,5.475,7158.7,0
+PLAG.US,D,20231017,000000,5.475,5.721,5.451,5.47,3157.9,0
+PLAG.US,D,20231018,000000,5.54,5.79,5.5,5.547,766.4,0
+PLAG.US,D,20231019,000000,5.47,5.7,5.218,5.639,2655.5,0
+PLAG.US,D,20231020,000000,5.5,5.5,5.102,5.208,2824.6,0
+PLAG.US,D,20231023,000000,5.425,6.2,5.35,6.15,84853.8,0
+PLAG.US,D,20231024,000000,5.8,6.401,5.71,6,89674.4,0
+PLAG.US,D,20231025,000000,6.2,6.74,5.8,5.8,66302.5,0
+PLAG.US,D,20231026,000000,6,6.25,5.86,5.861,17949.5,0
+PLAG.US,D,20231027,000000,6,6.3,5.9905,6.29,1585.8,0
+PLAG.US,D,20231030,000000,6.292,6.3,5.6,5.88,6366.7,0
+PLAG.US,D,20231031,000000,5.65,5.787,5.311,5.32,4751.4,0
+PLAG.US,D,20231101,000000,5.6,5.67999,5.329,5.5,3399.9,0
+PLAG.US,D,20231102,000000,5.8,5.88999,5.36,5.5,8809.2,0
+PLAG.US,D,20231103,000000,5.499,5.5,5.35,5.35,2193.5,0
+PLAG.US,D,20231106,000000,5.45,5.45,5.313,5.313,595.8,0
+PLAG.US,D,20231107,000000,5.578,5.578,5.222,5.46,2230.8,0
+PLAG.US,D,20231108,000000,5.6,5.6,5.22301,5.5,12352.5,0
+PLAG.US,D,20231109,000000,5.5,5.5,5.2,5.25,622.1,0
+PLAG.US,D,20231110,000000,5.26251,5.5,5.152,5.5,1037.8,0
+PLAG.US,D,20231113,000000,5.3,5.3,4.175,4.25,50963.8,0
+PLAG.US,D,20231114,000000,4.725,4.725,4.06,4.3,5599.3,0
+PLAG.US,D,20231115,000000,4.35,4.35,3.88,4.2,9258.3,0
+PLAG.US,D,20231116,000000,3.74,4.253,3.74,4.101,12186.6,0
+PLAG.US,D,20231117,000000,4.084,4.084,3.3,3.79,22239.3,0
+PLAG.US,D,20231120,000000,3.738,4.09,3.403,3.5,23433.6,0
+PLAG.US,D,20231121,000000,3.4,3.799,3.4,3.6,1224.3,0
+PLAG.US,D,20231122,000000,3.75,3.9,3.6,3.836,1394.5,0
+PLAG.US,D,20231124,000000,3.836,3.836,3.65,3.6593,1031,0
+PLAG.US,D,20231127,000000,3.659,3.659,3.407,3.407,3142.2,0
+PLAG.US,D,20231128,000000,3.482,3.509,3.323,3.455,2787.3,0
+PLAG.US,D,20231129,000000,3.455,3.5,3.1,3.46999,5704.5,0
+PLAG.US,D,20231130,000000,3.47,3.9,3.33,3.5,4717.3,0
+PLAG.US,D,20231201,000000,3.501,3.55,3.5,3.502,2528.4,0
+PLAG.US,D,20231204,000000,3.604,3.618,3.502,3.598,897.8,0
+PLAG.US,D,20231205,000000,3.6,3.696,3.401,3.55,5821.7,0
+PLAG.US,D,20231206,000000,3.5,3.65,3.31,3.32,3325.5,0
+PLAG.US,D,20231207,000000,3.32,3.9,3.15,3.251,37895.2,0
+PLAG.US,D,20231208,000000,3.413,3.46,3.25,3.32,4468.9,0
+PLAG.US,D,20231211,000000,3.412,3.67,3.4,3.6,27418.1,0
+PLAG.US,D,20231212,000000,3.6,3.78,3.599,3.672,9986.8,0
+PLAG.US,D,20231213,000000,3.7,4.15,3.7,3.78,20769.6,0
+PLAG.US,D,20231214,000000,3.9,4.016,3.9,3.967,5364.5,0
+PLAG.US,D,20231215,000000,3.9,4.3,3.9,4.019,17857.1,0
+PLAG.US,D,20231218,000000,4.251,4.29,3.9,4.1,6503.8,0
+PLAG.US,D,20231219,000000,4.1,4.183,3.95,4.182,5024.2,0
+PLAG.US,D,20231220,000000,4.179,4.18,3.90201,3.9325,11755.2,0
+PLAG.US,D,20231221,000000,3.8,4.1,3.8,4.095,2881,0
+PLAG.US,D,20231222,000000,4.01999,4.1,3.904,4.05,2485.8,0
+PLAG.US,D,20231226,000000,4.19,4.4,4.1,4.3,6470.7,0
+PLAG.US,D,20231227,000000,4.3,4.6,4.3,4.598,3036.7,0
+PLAG.US,D,20231228,000000,4.5,4.999,4.499,4.997,4180.2,0
+PLAG.US,D,20231229,000000,5,5.104,4.8,4.891,7498.3,0
+PLAG.US,D,20240102,000000,5.165,5.165,4.897,4.91,2107.1,0
+PLAG.US,D,20240103,000000,5.04,5.04,4.7501,4.7501,1928.5,0
+PLAG.US,D,20240104,000000,4.801,4.824,4.801,4.801,203.8,0
+PLAG.US,D,20240105,000000,4.801,5.1,4.75,4.75,1890.4,0
+PLAG.US,D,20240108,000000,4.9,5.165,4.8,5.1,1345.5,0
+PLAG.US,D,20240109,000000,5.001,5.165,5.001,5.165,925.1,0
+PLAG.US,D,20240110,000000,5.201,5.8,5.201,5.75,5646.2,0
+PLAG.US,D,20240111,000000,5.8,5.8,5.296,5.63,1463.9,0
+PLAG.US,D,20240112,000000,5.303,5.58,5.14,5.58,1215.6,0
+PLAG.US,D,20240116,000000,5.4,5.46,5.202,5.202,1718.1,0
+PLAG.US,D,20240117,000000,5.629,5.629,5.202,5.202,1311.3,0
+PLAG.US,D,20240118,000000,5.275,5.3,5.05,5.05,1056.5,0
+PLAG.US,D,20240119,000000,5.001,5.1505,4.95,4.95,805.9,0
+PLAG.US,D,20240122,000000,4.876,4.95,4.755,4.755,252.3,0
+PLAG.US,D,20240123,000000,4.955,5.17,4.87,4.87,186.1,0
+PLAG.US,D,20240124,000000,4.76,5,4.76,4.8,879,0
+PLAG.US,D,20240125,000000,5.113,5.113,4.4,4.504,4656.9,0
+PLAG.US,D,20240126,000000,4.504,4.504,4.099,4.13,1259.1,0
+PLAG.US,D,20240129,000000,4,4,3.8,3.85,2501.9,0
+PLAG.US,D,20240130,000000,3.805,3.9,3.6,3.65,4923.3,0
+PLAG.US,D,20240131,000000,3.65,3.99,3.65,3.99,4376.1,0
+PLAG.US,D,20240201,000000,3.99,3.99,3.5,3.8,3034.9,0
+PLAG.US,D,20240202,000000,3.624,3.795,3.45201,3.685,2211.4,0
+PLAG.US,D,20240205,000000,3.685,4,3.3,3.55736,2110.5,0
+PLAG.US,D,20240206,000000,3.557,3.579,3.3,3.47,1350.3,0
+PLAG.US,D,20240207,000000,3.51,3.58,3.3,3.468,1256.3,0
+PLAG.US,D,20240208,000000,3.412,3.468,3.316,3.468,743.5,0
+PLAG.US,D,20240209,000000,3.58,3.879,3.501,3.501,485.4,0
+PLAG.US,D,20240212,000000,3.8,3.8,3.2,3.34,17822.3,0
+PLAG.US,D,20240213,000000,3.577,3.755,3.4,3.589,1358,0
+PLAG.US,D,20240214,000000,3.317,3.489,3.2,3.489,3536.5,0
+PLAG.US,D,20240215,000000,3.4775,3.49,3.301,3.40701,2736.9,0
+PLAG.US,D,20240216,000000,3.412,3.58,3.412,3.58,3850.1,0
+PLAG.US,D,20240220,000000,3.59,3.6,3.415,3.575,526.1,0
+PLAG.US,D,20240221,000000,3.575,3.575,3.5,3.55,467.9,0
+PLAG.US,D,20240222,000000,3.675,3.675,3.47,3.47,1086.7,0
+PLAG.US,D,20240223,000000,3.5,3.72,3.15,3.2,5414.2,0
+PLAG.US,D,20240226,000000,3.4,3.4,2.95,3.001,5401.9,0
+PLAG.US,D,20240227,000000,3.25601,3.301,3.08148,3.1,2952.9,0
+PLAG.US,D,20240228,000000,3.1,3.1,3.09,3.09,809.2,0
+PLAG.US,D,20240229,000000,3.082,3.1,3.005,3.055,1463.1,0
+PLAG.US,D,20240301,000000,3.061,3.061,3,3.026,1130.7,0
+PLAG.US,D,20240304,000000,3.027,3.05,2.976,3.049,2412,0
+PLAG.US,D,20240305,000000,3,3.04,2.8,3,8177.6,0
+PLAG.US,D,20240306,000000,2.82,3.001,2.781,2.8,4104.6,0
+PLAG.US,D,20240307,000000,2.802,2.802,2.5,2.799,3237.9,0
+PLAG.US,D,20240308,000000,2.698,2.745,2.65,2.6995,1965,0
+PLAG.US,D,20240311,000000,2.883,2.989,2.701,2.75,823.8,0
+PLAG.US,D,20240312,000000,2.74,2.899,2.74,2.883,3758.8,0
+PLAG.US,D,20240313,000000,2.899,2.9,2.884,2.899,498.9,0
+PLAG.US,D,20240314,000000,2.99,2.99,2.756,2.899,1992.2,0
+PLAG.US,D,20240315,000000,2.899,2.899,2.8,2.806,727.7,0
+PLAG.US,D,20240318,000000,2.89,2.89,2.66,2.7,3534.1,0
+PLAG.US,D,20240319,000000,2.659,2.9,2.659,2.9,460.8,0
+PLAG.US,D,20240320,000000,2.81,2.9,2.659,2.803,2243.5,0
+PLAG.US,D,20240321,000000,2.804,2.847,2.659,2.699,5769.2,0
+PLAG.US,D,20240322,000000,2.88,2.88,2.659,2.659,1010.3,0
+PLAG.US,D,20240325,000000,2.5,2.791,2.5,2.66,1673.7,0
+PLAG.US,D,20240326,000000,2.521,2.66,2.521,2.53318,867,0
+PLAG.US,D,20240327,000000,2.534,2.888,2.534,2.88572,2031.2,0
+PLAG.US,D,20240328,000000,3,3,2.578,2.6,3418.9,0
+PLAG.US,D,20240401,000000,2.887,2.887,2.605,2.605,2151.6,0
+PLAG.US,D,20240402,000000,2.613,2.799,2.502,2.502,9648.7,0
+PLAG.US,D,20240403,000000,2.505,2.505,2.289,2.33,9256.3,0
+PLAG.US,D,20240404,000000,2.343,2.5,2.304,2.304,2387.6,0
+PLAG.US,D,20240405,000000,2.304,2.499,2.3,2.463,1966,0
+PLAG.US,D,20240408,000000,2.25,2.422,2.25,2.4,4993.4,0
+PLAG.US,D,20240409,000000,2.48,2.697,2.3,2.399,5423.5,0
+PLAG.US,D,20240410,000000,2.3,2.399,2.226,2.25,3638.2,0
+PLAG.US,D,20240411,000000,2.401,2.401,2.05,2.266,1456.1,0
+PLAG.US,D,20240412,000000,2.101,2.26,2.1,2.259,994.4,0
+PLAG.US,D,20240415,000000,2.399,2.399,2.19,2.2392,1734.3,0
+PLAG.US,D,20240417,000000,2.1,2.235,1.8,2.015,5036.9,0
+PLAG.US,D,20240418,000000,2.1,2.1,1.712,2,3520,0
+PLAG.US,D,20240419,000000,2.055,2.055,1.602,1.78829,21486.2,0
+PLAG.US,D,20240422,000000,1.7,2.28,1.7,2.165,24195.6,0
+PLAG.US,D,20240423,000000,2.206,2.206,1.98,2.165,18301.7,0
+PLAG.US,D,20240424,000000,2.35,2.35,1.85,2.2,20733.9,0
+PLAG.US,D,20240425,000000,2.263,2.263,1.99,2.15,25679,0
+PLAG.US,D,20240426,000000,2.2,2.3,2.03367,2.15,1805.2,0
+PLAG.US,D,20240429,000000,2.15,2.166,2.005,2.005,1199.7,0
+PLAG.US,D,20240430,000000,2.004,2.1,1.907,2.047,3650.6,0
+PLAG.US,D,20240501,000000,1.996,2.04,1.9,1.9,3382.4,0
+PLAG.US,D,20240502,000000,2.1,2.187,1.902,1.902,2597.6,0
+PLAG.US,D,20240503,000000,1.85,1.991,1.85,1.951,1713.1,0
+PLAG.US,D,20240506,000000,2.05,2.06,1.96314,2.039,4562.3,0
+PLAG.US,D,20240507,000000,2.037,2.1,1.943,1.943,6082.4,0
+PLAG.US,D,20240508,000000,2.032,2.1,1.903,1.998,41848.5,0
+PLAG.US,D,20240509,000000,2.063,2.063,1.999,2,1487.6,0
+PLAG.US,D,20240510,000000,2.001,2.099,1.9,1.949,3685.9,0
+PLAG.US,D,20240513,000000,1.857,2.0465,1.85,1.87,3642.6,0
+PLAG.US,D,20240514,000000,1.9,2.025,1.9,2.001,2070.6,0
+PLAG.US,D,20240515,000000,2.026,2.05,1.984,1.984,1780.4,0
+PLAG.US,D,20240516,000000,2.05,2.429,2,2.299,19198.1,0
+PLAG.US,D,20240517,000000,2.5,2.5,2.116,2.4,13986.7,0
+PLAG.US,D,20240520,000000,2.4,2.4,2.2,2.302,3526.8,0
+PLAG.US,D,20240521,000000,2.105,2.5,2.105,2.143,6704,0
+PLAG.US,D,20240522,000000,2.21,2.448,2.13,2.28,6239.1,0
+PLAG.US,D,20240523,000000,2.43,2.5,2.202,2.202,8030.9,0
+PLAG.US,D,20240524,000000,2.2,2.4,2.184,2.208,6939.8,0
+PLAG.US,D,20240528,000000,2.448,2.448,2.126,2.2,6121.9,0
+PLAG.US,D,20240529,000000,2.179,2.2,1.849,1.975,29095.4,0
+PLAG.US,D,20240530,000000,1.975,2.16,1.906,2,34120.5,0
+PLAG.US,D,20240531,000000,2,2.202,1.907,1.91,82828,0
+PLAG.US,D,20240603,000000,1.32,1.8599,1.32,1.79,184850,0
+PLAG.US,D,20240604,000000,1.74,2.67,1.7,2.3,149727,0
+PLAG.US,D,20240605,000000,2.11,2.21,2.02,2.02,20243,0
+PLAG.US,D,20240606,000000,2.03,2.2622,2.03,2.11,11160,0
+PLAG.US,D,20240607,000000,2.1,2.12,2.0628,2.12,7394,0
+PLAG.US,D,20240610,000000,2.11,2.18,2.11,2.16,5396,0
+PLAG.US,D,20240611,000000,2.16,2.27,2.08,2.09,23498,0
+PLAG.US,D,20240612,000000,1.99,2.1429,1.85,1.94,16331,0
+PLAG.US,D,20240613,000000,1.91,1.91,1.771,1.78,5096,0
+PLAG.US,D,20240614,000000,1.77,1.77,1.65,1.65,5251,0
+PLAG.US,D,20240617,000000,1.65,1.68,1.6,1.6,4393,0
+PLAG.US,D,20240618,000000,1.66,1.66,1.5698,1.58,8701,0
+PLAG.US,D,20240620,000000,1.61,1.61,1.56,1.59,16507,0
+PLAG.US,D,20240621,000000,1.59,1.59,1.46,1.46,8217,0
+PLAG.US,D,20240624,000000,1.45,1.54,1.45,1.48,5708,0
+PLAG.US,D,20240625,000000,1.47,1.48,1.46,1.47,1872,0
+PLAG.US,D,20240626,000000,1.4702,1.5,1.47,1.5,4573,0
+PLAG.US,D,20240627,000000,1.52,1.6099,1.52,1.56,851,0
+PLAG.US,D,20240628,000000,1.6,1.7199,1.595,1.66,10149,0
+PLAG.US,D,20240701,000000,1.66,1.75,1.66,1.72,7441,0
+PLAG.US,D,20240702,000000,1.87,1.87,1.6926,1.75,2829,0
+PLAG.US,D,20240705,000000,2,2,1.79,1.82,6569,0
+PLAG.US,D,20240708,000000,1.7501,1.95,1.7501,1.95,2808,0
+PLAG.US,D,20240709,000000,1.9167,1.9167,1.9167,1.9167,619,0
+PLAG.US,D,20240711,000000,1.925,1.95,1.92,1.95,9505,0
+PLAG.US,D,20240712,000000,1.9,1.9001,1.9,1.9001,482,0
+PLAG.US,D,20240715,000000,1.9,1.9,1.9,1.9,722,0
+PLAG.US,D,20240718,000000,1.75,1.7574,1.7224,1.74,5929,0
+PLAG.US,D,20240719,000000,1.7,1.7,1.5,1.52,9259,0
+PLAG.US,D,20240722,000000,1.6,1.6,1.6,1.6,467,0
+PLAG.US,D,20240723,000000,1.565,1.95,1.53,1.93,22030,0
+PLAG.US,D,20240724,000000,1.9,1.97,1.836,1.97,64525,0
+PLAG.US,D,20240725,000000,1.96,2.05,1.745,1.86,51859,0
+PLAG.US,D,20240726,000000,1.915,2.01,1.87,1.87,9785,0
+PLAG.US,D,20240729,000000,1.86,1.86,1.76,1.81,920,0
+PLAG.US,D,20240730,000000,1.875,2.0399,1.8,1.84,10105,0
+PLAG.US,D,20240731,000000,1.8003,1.81,1.665,1.7,19442,0
+PLAG.US,D,20240801,000000,1.8928,1.8928,1.66,1.66,4128,0
+PLAG.US,D,20240802,000000,1.68,1.75,1.6,1.68,3126,0
+PLAG.US,D,20240805,000000,1.6,1.6,1.53,1.56,5577,0
+PLAG.US,D,20240806,000000,1.49,1.59,1.49,1.59,1359,0
+PLAG.US,D,20240807,000000,1.6,1.6,1.56,1.56,555,0
+PLAG.US,D,20240808,000000,1.45,1.63,1.45,1.56,1866,0
+PLAG.US,D,20240812,000000,1.57,1.79,1.57,1.66,1402,0
+PLAG.US,D,20240813,000000,1.6158,1.6158,1.6158,1.6158,962,0
+PLAG.US,D,20240814,000000,1.62,1.62,1.5001,1.5792,2008,0
+PLAG.US,D,20240815,000000,1.5213,1.59,1.5213,1.59,681,0
+PLAG.US,D,20240816,000000,1.6,1.6,1.6,1.6,457,0
+PLAG.US,D,20240819,000000,1.77,1.77,1.77,1.77,588,0
+PLAG.US,D,20240820,000000,1.7499,1.7499,1.7499,1.7499,662,0
+PLAG.US,D,20240821,000000,1.7943,1.8,1.68,1.74,8125,0
+PLAG.US,D,20240822,000000,1.65,2.25,1.56,2,31513,0
+PLAG.US,D,20240823,000000,1.9307,1.9307,1.9,1.9009,3370,0
+PLAG.US,D,20240826,000000,1.901,1.95,1.9,1.9,1717,0
+PLAG.US,D,20240827,000000,1.89,1.98,1.89,1.96,2003,0
+PLAG.US,D,20240828,000000,1.72,1.72,1.72,1.72,674,0
+PLAG.US,D,20240829,000000,1.84,1.84,1.84,1.84,502,0
+PLAG.US,D,20240830,000000,1.93,1.93,1.85,1.85,549,0
+PLAG.US,D,20240903,000000,2,2,1.9,1.9,879,0
+PLAG.US,D,20240904,000000,1.88,1.88,1.71,1.71,2187,0
+PLAG.US,D,20240905,000000,1.72,1.72,1.6787,1.7099,8183,0
+PLAG.US,D,20240906,000000,1.75,1.8,1.7,1.7,2792,0
+PLAG.US,D,20240909,000000,1.6975,1.6975,1.6975,1.6975,502,0
+PLAG.US,D,20240910,000000,1.7,1.7,1.7,1.7,411,0
+PLAG.US,D,20240911,000000,1.6,1.6,1.6,1.6,1497,0
+PLAG.US,D,20240913,000000,1.6,1.6,1.51,1.52,1069,0
+PLAG.US,D,20240916,000000,1.6843,1.7,1.5001,1.5001,3091,0
+PLAG.US,D,20240917,000000,1.57,1.665,1.57,1.665,1268,0
+PLAG.US,D,20240918,000000,1.6,1.6,1.6,1.6,738,0
+PLAG.US,D,20240923,000000,1.52,1.52,1.52,1.52,417,0
+PLAG.US,D,20240924,000000,1.5999,1.601,1.55,1.55,4133,0
+PLAG.US,D,20240925,000000,1.48,1.57,1.48,1.57,1127,0
+PLAG.US,D,20240926,000000,1.55,1.58,1.51,1.55,6660,0
+PLAG.US,D,20240927,000000,1.53,1.6,1.5,1.5522,3563,0
+PLAG.US,D,20240930,000000,1.54,1.6799,1.5,1.54,3231,0
+PLAG.US,D,20241001,000000,1.54,1.5401,1.5001,1.5101,5621,0
+PLAG.US,D,20241002,000000,1.5,1.55,1.38,1.52,11148,0
+PLAG.US,D,20241003,000000,1.46,1.53,1.46,1.48,1073,0
+PLAG.US,D,20241004,000000,1.48,1.5993,1.48,1.5,5167,0
+PLAG.US,D,20241007,000000,1.465,1.51,1.42,1.42,1944,0
+PLAG.US,D,20241008,000000,1.5999,1.5999,1.46,1.54,14461,0
+PLAG.US,D,20241009,000000,1.54,1.54,1.1829,1.49,21613,0
+PLAG.US,D,20241010,000000,1.58,1.9342,1.44,1.6494,101500,0
+PLAG.US,D,20241011,000000,1.6999,2.08,1.6999,2.07,75472,0
+PLAG.US,D,20241014,000000,2.06,2.1133,1.86,1.92,18414,0
+PLAG.US,D,20241015,000000,1.9251,2,1.86,1.96,13551,0
+PLAG.US,D,20241016,000000,2.1,2.28,2.03,2.11,36158,0
+PLAG.US,D,20241017,000000,2.24,2.66,2.24,2.4,137924,0
+PLAG.US,D,20241018,000000,2.42,2.65,2.42,2.5861,64338,0
+PLAG.US,D,20241021,000000,2.58,2.58,2.445,2.52,6668,0
+PLAG.US,D,20241022,000000,2.57,2.5901,2.555,2.5901,5790,0
+PLAG.US,D,20241023,000000,2.63,2.7297,2.53,2.7,16005,0
+PLAG.US,D,20241024,000000,2.32,2.5628,2.302,2.52,19072,0
+PLAG.US,D,20241025,000000,2.62,2.68,2.62,2.6399,8013,0
+PLAG.US,D,20241028,000000,2.63,2.64,2.63,2.63,5592,0
+PLAG.US,D,20241029,000000,2.51,2.57,2.49,2.57,1461,0
+PLAG.US,D,20241030,000000,2.4,2.49,2.31,2.31,2681,0
+PLAG.US,D,20241031,000000,2.33,2.55,2.3,2.3,7035,0
+PLAG.US,D,20241101,000000,2.4582,2.4582,2.02,2.02,20066,0
+PLAG.US,D,20241104,000000,2,2.11,2,2.1,1594,0
+PLAG.US,D,20241105,000000,2.1,2.56,2.1,2.345,434181,0
+PLAG.US,D,20241106,000000,2.35,2.65,2.03,2.03,847268,0
+PLAG.US,D,20241107,000000,2.12,2.3,1.825,1.9617,1279180,0
+PLAG.US,D,20241108,000000,1.99,2.12,1.3,1.5,1286416,0
+PLAG.US,D,20241111,000000,1.6,1.69,1.43,1.635,632139,0
+PLAG.US,D,20241112,000000,1.66,2.17,1.5,2.17,450591,0
+PLAG.US,D,20241113,000000,2.2,3.36,1.99,2.99,289451,0
+PLAG.US,D,20241114,000000,2.84,3.75,2.65,3.75,568950,0
+PLAG.US,D,20241115,000000,3.51,3.9807,3.5,3.85,169508,0
+PLAG.US,D,20241118,000000,4.38,5.52,2.4001,3.09,2327058,0
+PLAG.US,D,20241119,000000,2.86,3.45,2.53,3.39,354195,0
+PLAG.US,D,20241120,000000,3.12,3.7,3.06,3.19,240439,0
+PLAG.US,D,20241121,000000,3.35,3.6,3.11,3.28,154121,0
+PLAG.US,D,20241122,000000,3.29,3.59,2.8902,3.5,565846,0
+PLAG.US,D,20241125,000000,3.41,3.58,2.25,2.52,858781,0
+PLAG.US,D,20241126,000000,2.45,2.77,2.44,2.77,30971,0
+PLAG.US,D,20241127,000000,2.71,2.84,2.62,2.8,22818,0
+PLAG.US,D,20241129,000000,2.75,2.838,2.5,2.61,18990,0
+PLAG.US,D,20241202,000000,2.56,2.84,2.38,2.46,12974,0
+PLAG.US,D,20241203,000000,2.47,2.51,2.25,2.33,37764,0
+PLAG.US,D,20241204,000000,2.25,2.33,2,2.201,37612,0
+PLAG.US,D,20241205,000000,2.23,2.49,2.13,2.17,67524,0
+PLAG.US,D,20241206,000000,2.3109,2.7218,2.25,2.51,67247,0
+PLAG.US,D,20241209,000000,2.6543,2.6543,2.51,2.51,6281,0
+PLAG.US,D,20241210,000000,2.51,2.53,2.36,2.41,11616,0
+PLAG.US,D,20241211,000000,2.41,2.86,2.38,2.61,15886,0
+PLAG.US,D,20241212,000000,2.61,2.65,2.54,2.65,5813,0
+PLAG.US,D,20241213,000000,2.63,2.67,2.58,2.6214,12118,0
+PLAG.US,D,20241216,000000,2.63,2.63,2.41,2.54,12770,0
+PLAG.US,D,20241217,000000,2.535,2.67,2.4556,2.53,9082,0
+PLAG.US,D,20241218,000000,2.52,2.69,2.45,2.49,11992,0
+PLAG.US,D,20241219,000000,2.64,2.64,2.27,2.27,10188,0
+PLAG.US,D,20241220,000000,2.35,2.39,2.2,2.2,12557,0
+PLAG.US,D,20241223,000000,2.21,2.49,2.12,2.31,13944,0
+PLAG.US,D,20241224,000000,2.31,2.39,2.26,2.26,1790,0
+PLAG.US,D,20241226,000000,2.24,2.4,2.24,2.39,13173,0
+PLAG.US,D,20241227,000000,2.41,2.5,2.2331,2.5,5865,0
+PLAG.US,D,20241230,000000,2.49,2.7,2.45,2.61,13594,0
+PLAG.US,D,20241231,000000,2.49,2.68,2.48,2.595,197631,0
+PLAG.US,D,20250102,000000,2.5503,2.57,2.5,2.5,3193,0
+PLAG.US,D,20250103,000000,2.5436,2.75,2.5436,2.72,6876,0
+PLAG.US,D,20250106,000000,2.525,2.7359,2.525,2.56,13471,0
+PLAG.US,D,20250107,000000,2.67,2.6999,2.5678,2.58,7239,0
+PLAG.US,D,20250108,000000,2.6218,2.66,2.6057,2.62,2296,0
+PLAG.US,D,20250110,000000,2.7032,2.7032,2.5388,2.63,3485,0
+PLAG.US,D,20250113,000000,2.53,2.66,2.53,2.64,3276,0
+PLAG.US,D,20250114,000000,2.5512,2.7,2.5512,2.7,634,0
+PLAG.US,D,20250115,000000,2.48,2.5813,2.48,2.49,1899,0
+PLAG.US,D,20250116,000000,2.48,2.48,2.3501,2.4,5156,0
+PLAG.US,D,20250117,000000,2.366,2.366,2.366,2.366,575,0
+PLAG.US,D,20250122,000000,2.45,2.815,2.45,2.5032,25424,0
+PLAG.US,D,20250123,000000,2.53,2.7,2.45,2.7,8059,0
+PLAG.US,D,20250124,000000,2.52,2.62,2.47,2.47,12698,0
+PLAG.US,D,20250127,000000,2.6,2.6,2.5,2.586,4919,0
+PLAG.US,D,20250128,000000,2.49,2.5911,2.45,2.45,2010,0
+PLAG.US,D,20250129,000000,2.6,2.7,2.6,2.7,2111,0
+PLAG.US,D,20250130,000000,2.61,2.61,2.61,2.61,1119,0
+PLAG.US,D,20250131,000000,2.57,2.57,2.47,2.525,3223,0
+PLAG.US,D,20250203,000000,2.4747,2.75,2.4747,2.56,9767,0
+PLAG.US,D,20250204,000000,2.56,3,2.56,2.69,11830,0
+PLAG.US,D,20250205,000000,2.59,2.59,2.5,2.525,12611,0
+PLAG.US,D,20250206,000000,2.55,2.59,2.5,2.5,1212,0
+PLAG.US,D,20250207,000000,2.5992,2.7138,2.31,2.3336,19183,0
+PLAG.US,D,20250210,000000,2.33,2.4449,2.26,2.26,5739,0
+PLAG.US,D,20250211,000000,2.25,2.26,2.18,2.18,3685,0
+PLAG.US,D,20250212,000000,2.2533,2.38,2.251,2.38,2370,0
+PLAG.US,D,20250213,000000,2.35,2.36,2.25,2.25,1072,0
+PLAG.US,D,20250214,000000,2.29,2.295,2.235,2.26,3057,0
+PLAG.US,D,20250218,000000,2.4705,2.4705,2.25,2.27,1466,0
+PLAG.US,D,20250219,000000,2.3279,2.41,2.24,2.24,8588,0
+PLAG.US,D,20250220,000000,2.2855,2.3,2.265,2.265,1399,0
+PLAG.US,D,20250221,000000,2.18,2.32,2.18,2.27,6376,0
+PLAG.US,D,20250224,000000,2.1701,2.48,2.1701,2.22,9063,0
+PLAG.US,D,20250225,000000,2.33,2.5,2.16,2.16,48056,0
+PLAG.US,D,20250226,000000,2.25,2.44,2.15,2.16,4675,0
+PLAG.US,D,20250227,000000,2.16,2.16,1.99,1.99,14231,0
+PLAG.US,D,20250228,000000,2,2.155,1.7325,1.94,24152,0
+PLAG.US,D,20250303,000000,1.98,1.98,1.945,1.945,871,0
+PLAG.US,D,20250304,000000,1.94,1.945,1.86,1.86,12564,0
+PLAG.US,D,20250305,000000,1.9695,2.39,1.9,2.03,100130,0
+PLAG.US,D,20250306,000000,2.06,2.06,1.94,1.94,1143,0
+PLAG.US,D,20250307,000000,1.9105,2.31,1.9105,2.1,27221,0
+PLAG.US,D,20250310,000000,2.03,2.08,1.99,2.08,5392,0
+PLAG.US,D,20250311,000000,2.07,2.07,1.82,1.82,8402,0
+PLAG.US,D,20250312,000000,1.8801,1.9,1.8281,1.9,2389,0
+PLAG.US,D,20250313,000000,1.84,2.36,1.84,2.07,301385,0
+PLAG.US,D,20250314,000000,2.05,2.1,1.86,2,40578,0
+PLAG.US,D,20250317,000000,1.98,1.98,1.7566,1.8,6950,0
+PLAG.US,D,20250318,000000,1.81,1.83,1.71,1.71,5548,0
+PLAG.US,D,20250319,000000,1.7216,1.74,1.59,1.6,5743,0
+PLAG.US,D,20250320,000000,1.6865,1.7097,1.62,1.62,3907,0
+PLAG.US,D,20250321,000000,1.63,1.65,1.6,1.64,1386,0
+PLAG.US,D,20250324,000000,1.67,1.67,1.6026,1.64,26290,0
+PLAG.US,D,20250325,000000,1.64,1.67,1.18,1.18,80717,0
+PLAG.US,D,20250326,000000,1.26,1.29,1.18,1.2,19643,0
+PLAG.US,D,20250327,000000,1.18,1.22,1.09,1.22,5270,0
+PLAG.US,D,20250328,000000,1.3,1.4,1,1.02,67913,0
+PLAG.US,D,20250331,000000,1.13,1.3,1.06,1.23,132499,0
+PLAG.US,D,20250401,000000,1.19,1.7,1.19,1.49,78873,0
+PLAG.US,D,20250402,000000,1.48,1.48,1.32,1.32,10214,0
+PLAG.US,D,20250403,000000,1.48,1.48,1.18,1.18,52273,0
+PLAG.US,D,20250404,000000,1.2,1.38,1.13,1.26,45866,0
+PLAG.US,D,20250407,000000,1.17,1.48,1.12,1.243,116344,0
+PLAG.US,D,20250408,000000,1.18,1.52,1.15,1.24,154737,0
+PLAG.US,D,20250409,000000,1.39,1.46,1.33,1.42,80228,0
+PLAG.US,D,20250410,000000,1.47,1.54,1.1,1.1401,80112,0
+PLAG.US,D,20250411,000000,1.18,1.23,1.02,1.19,64801,0
+PLAG.US,D,20250414,000000,1.2,1.37,1.16,1.3,86947,0
+PLAG.US,D,20250415,000000,1.34,1.56,1.19,1.32,284735,0
+PLAG.US,D,20250416,000000,1.32,1.43,1.2,1.37,189254,0
+PLAG.US,D,20250417,000000,1.4684,1.76,1.36,1.57,570368,0
+PLAG.US,D,20250421,000000,1.6,1.62,1.43,1.45,129183,0
+PLAG.US,D,20250422,000000,1.49,1.49,1.39,1.44,80855,0
+PLAG.US,D,20250423,000000,1.39,1.42,1.2,1.3408,286329,0
+PLAG.US,D,20250424,000000,1.36,1.38,1.31,1.32,39534,0
+PLAG.US,D,20250425,000000,1.35,1.44,1.2463,1.29,221092,0
+PLAG.US,D,20250428,000000,1.28,1.38,1.24,1.29,233456,0
+PLAG.US,D,20250429,000000,1.28,1.28,1,1.12,344182,0
+PLAG.US,D,20250430,000000,1.1268,1.17,1.0401,1.12,174367,0
+PLAG.US,D,20250501,000000,1.11,1.14,0.89,1.01,472237,0
+PLAG.US,D,20250502,000000,1.01,1.01,0.851401,0.965,254462,0
+PLAG.US,D,20250505,000000,0.96,1.19,0.91,1.18,406764,0
+PLAG.US,D,20250506,000000,1.07,1.24,1.05,1.17,378604,0
+PLAG.US,D,20250507,000000,1.125,1.2,1.05,1.15,309635,0
+PLAG.US,D,20250508,000000,1.16,1.195,1.06,1.19,274221,0
+PLAG.US,D,20250509,000000,1.1,1.24,1.04,1.23,452569,0
+PLAG.US,D,20250512,000000,1.1142,1.5435,1.11,1.51,467623,0
+PLAG.US,D,20250513,000000,1.5,2.15,1.38,2.05,438699,0
+PLAG.US,D,20250514,000000,2.08,3.15,1.26,1.56,1502694,0
+PLAG.US,D,20250515,000000,1.45,1.485,1.22,1.22,279703,0
+PLAG.US,D,20250516,000000,1.325,1.325,1.2,1.27,241955,0
+PLAG.US,D,20250519,000000,1.25,1.46,1.15,1.35,296795,0
+PLAG.US,D,20250520,000000,1.35,1.43,1.29,1.4,238476,0
+PLAG.US,D,20250521,000000,1.33,1.52,1.325,1.37,235951,0
+PLAG.US,D,20250527,000000,1.97,2.2,1.71,2.02,484151,0
+PLAG.US,D,20250528,000000,1.97,2.2,1.95,1.98,180743,0
+PLAG.US,D,20250530,000000,2.52,2.6499,2.11,2.36,438811,0
+PLAG.US,D,20250602,000000,2.23,2.77,2.21,2.69,395064,0
+PLAG.US,D,20250603,000000,2.59,2.99,2.55,2.68,267262,0
+PLAG.US,D,20250604,000000,2.7,2.89,2.47,2.79,218438,0
+PLAG.US,D,20250605,000000,2.67,3.15,2.62,3.05,391438,0
+PLAG.US,D,20250606,000000,2.98,3.14,2.6,2.6,206867,0
+PLAG.US,D,20250609,000000,2.81,3.2,2.71,2.95,563202,0
+PLAG.US,D,20250610,000000,2.945,3.28,2.68,3.05,409137,0
+PLAG.US,D,20250611,000000,3,3.12,2.73,2.87,423184,0
+PLAG.US,D,20250612,000000,3.11,3.11,2.4,2.49,647968,0
+PLAG.US,D,20250613,000000,2.56,2.56,2.28,2.47,1276957,0
+PLAG.US,D,20250616,000000,2.47,2.48,2.22,2.35,1174427,0
+PLAG.US,D,20250617,000000,2.44,2.53,0.4667,0.7852,3495958,0
+PLAG.US,D,20250618,000000,0.82175,0.8446,0.64,0.826,3598390,0
+PLAG.US,D,20250620,000000,0.9216,0.9441,0.8,0.9123,2961547,0
+PLAG.US,D,20250623,000000,0.8889,0.8889,0.7529,0.814899,336937,0
+PLAG.US,D,20250624,000000,0.805,0.8905,0.79,0.8319,225022,0
+PLAG.US,D,20250625,000000,0.8,0.9195,0.7481,0.9134,173125,0
+PLAG.US,D,20250626,000000,0.81855,0.92,0.8007,0.8713,56967,0
+PLAG.US,D,20250627,000000,0.827,0.92,0.8026,0.9001,134901,0
+PLAG.US,D,20250630,000000,0.8501,0.9,0.8,0.84683,64723,0
+PLAG.US,D,20250701,000000,0.8468,0.915,0.8284,0.8949,64766,0
+PLAG.US,D,20250702,000000,0.85,0.9,0.81,0.8812,189459,0
+PLAG.US,D,20250703,000000,0.835,0.8812,0.8,0.825,205314,0
+PLAG.US,D,20250707,000000,0.86,0.94,0.8166,0.902,481513,0
+PLAG.US,D,20250708,000000,0.93,0.9362,0.8749,0.915101,23778,0
+PLAG.US,D,20250709,000000,0.9,1,0.87,0.9893,180755,0
+PLAG.US,D,20250710,000000,0.9599,1.06,0.9599,1.06,161576,0
+PLAG.US,D,20250711,000000,1.07,1.12,1.04,1.11,54642,0
+PLAG.US,D,20250714,000000,1.06,1.12,1.05,1.11,78754,0
+PLAG.US,D,20250715,000000,1.1,1.7,1.08,1.27,454689,0
+PLAG.US,D,20250716,000000,1.225,1.5,1.2,1.46,115952,0
+PLAG.US,D,20250717,000000,1.46,1.51,1.34,1.34,44793,0
+PLAG.US,D,20250718,000000,1.355,1.39,1.26,1.28,228002,0
+PLAG.US,D,20250721,000000,1.29,1.921,1.28,1.7102,406794,0
+PLAG.US,D,20250722,000000,1.8199,1.8199,1.72,1.79,46431,0
+PLAG.US,D,20250723,000000,1.74,1.8,1.711,1.8,13800,0
+PLAG.US,D,20250724,000000,1.7169,1.79,1.71,1.79,13072,0
+PLAG.US,D,20250725,000000,1.746,2.1199,1.746,2,200161,0
+PLAG.US,D,20250728,000000,1.958,2.08,1.8,2.0499,226188,0
+PLAG.US,D,20250729,000000,2.02,2.02,1.5,1.5,217103,0
+PLAG.US,D,20250730,000000,1.66,1.76,1.65,1.67,38497,0
+PLAG.US,D,20250731,000000,1.67,1.7,1.61,1.64,51433,0
+PLAG.US,D,20250801,000000,1.61,1.64,1.5,1.5,11572,0
+PLAG.US,D,20250804,000000,1.59,1.59,1.47,1.52,4749,0
+PLAG.US,D,20250805,000000,1.48,1.69,1.48,1.53,70121,0
+PLAG.US,D,20250806,000000,1.57,1.72,1.57,1.65,74623,0
+PLAG.US,D,20250807,000000,1.67,1.94,1.64,1.88,79823,0
+PLAG.US,D,20250808,000000,1.82,1.91,1.5,1.75,146322,0
+PLAG.US,D,20250811,000000,1.73,1.83,1.68,1.75,38169,0
+PLAG.US,D,20250812,000000,1.8353,1.84,1.7101,1.84,5434,0
+PLAG.US,D,20250813,000000,1.805,1.86,1.783612,1.85,11198,0
+PLAG.US,D,20250814,000000,1.7,1.795,1.7,1.78,5354,0
+PLAG.US,D,20250815,000000,1.7143,2.01,1.7143,1.77,65340,0
+PLAG.US,D,20250818,000000,1.7598,1.83,1.71,1.83,119320,0
+PLAG.US,D,20250819,000000,1.759,1.92,1.5401,1.74,141495,0
+PLAG.US,D,20250820,000000,1.72,1.73,1.54,1.68,31944,0
+PLAG.US,D,20250821,000000,1.61,2.02,1.52,1.72,492365,0
+PLAG.US,D,20250822,000000,1.8,1.896,1.73,1.85,110094,0
+PLAG.US,D,20250825,000000,1.7708,1.92,1.7,1.7601,90982,0
+PLAG.US,D,20250826,000000,1.75,1.81,1.67,1.75,17984,0
+PLAG.US,D,20250827,000000,1.74,1.8,1.6313,1.765,33434,0
+PLAG.US,D,20250828,000000,1.63,1.8064,1.61,1.68,30806,0
+PLAG.US,D,20250829,000000,1.6853,1.7525,1.6853,1.7525,367,0
+PLAG.US,D,20250902,000000,1.68,1.735,1.66,1.66,4409,0
+PLAG.US,D,20250903,000000,1.7,1.7,1.65,1.68,1921,0
+PLAG.US,D,20250904,000000,1.6605,1.69,1.6106,1.69,4184,0
+PLAG.US,D,20250905,000000,1.62,1.72,1.62,1.72,716,0
+PLAG.US,D,20250908,000000,1.71,1.74,1.63,1.67,11965,0
+PLAG.US,D,20250909,000000,1.7,1.74,1.62,1.69,10942,0
+PLAG.US,D,20250910,000000,1.71,2.02,1.62,1.71,284736,0
+PLAG.US,D,20250911,000000,1.66,2,1.66,1.91,52087,0
+PLAG.US,D,20250912,000000,1.91,1.97,1.74,1.79,49400,0
+PLAG.US,D,20250915,000000,1.79,1.89,1.7732,1.8,20349,0
+PLAG.US,D,20250916,000000,1.77,2,1.74,1.93,27095,0
+PLAG.US,D,20250917,000000,1.92,1.93,1.86,1.87,7258,0
+PLAG.US,D,20250918,000000,1.93,1.93,1.81,1.83,1416664,0
+PLAG.US,D,20250919,000000,1.76,2.13,1.76,2.08,169596,0
+PLAG.US,D,20250922,000000,1.98,2,1.9,1.96,25731,0
+PLAG.US,D,20250923,000000,1.8706,1.8706,1.84,1.84,2538,0
+PLAG.US,D,20250924,000000,1.85,1.85,1.8,1.85,6579,0
+PLAG.US,D,20250925,000000,1.77,1.93,1.7,1.75,18458,0
+PLAG.US,D,20250926,000000,1.8236,1.85,1.73,1.75,6286,0
+PLAG.US,D,20250929,000000,1.75,1.89,1.74,1.82,20622,0
+PLAG.US,D,20250930,000000,1.815,1.815,1.75,1.75,6586,0
+PLAG.US,D,20251001,000000,1.7608,1.825,1.74,1.74,6204,0
+PLAG.US,D,20251002,000000,1.7384,1.8,1.72,1.76,4926,0
+PLAG.US,D,20251003,000000,1.76,1.86,1.73,1.78,8355,0
+PLAG.US,D,20251006,000000,1.779,1.83,1.77,1.82,8059,0
+PLAG.US,D,20251007,000000,1.93,2,1.89,1.9517,169730,0
+PLAG.US,D,20251008,000000,2.01,2.1,1.8801,2,82827,0
+PLAG.US,D,20251009,000000,2.01,2.05,1.97,1.99,19597,0
+PLAG.US,D,20251010,000000,2.04,2.1,1.89,2.06,159234,0
+PLAG.US,D,20251013,000000,2.04,2.1799,1.98,2.05,255340,0
+PLAG.US,D,20251014,000000,1.95,2.1,1.9402,1.98,139949,0
+PLAG.US,D,20251015,000000,2.07,2.7112,1.93,2.09,702215,0
+PLAG.US,D,20251016,000000,2.195,2.5,2.07,2.28,960805,0
+PLAG.US,D,20251017,000000,2.25,2.29,2.02,2.02,11919,0
+PLAG.US,D,20251020,000000,2.0781,2.83,2.0781,2.52,155199,0
+PLAG.US,D,20251021,000000,2.49,2.6188,2.1001,2.16,101206,0
+PLAG.US,D,20251022,000000,2.21,2.454,2.15,2.17,54712,0
+PLAG.US,D,20251023,000000,2.3,2.3,2.09,2.1,43164,0
+PLAG.US,D,20251024,000000,2.1,2.24,2.01,2.02,252716,0
+PLAG.US,D,20251027,000000,2.1,2.26,2.065,2.09,26689,0
+PLAG.US,D,20251028,000000,2.11,2.15,2.06,2.06,74458,0
+PLAG.US,D,20251029,000000,2.1301,2.1301,2.02,2.12,3386,0
+PLAG.US,D,20251030,000000,2.13,2.13,2.03,2.08,5870,0
+PLAG.US,D,20251031,000000,2.01,2.04,1.83,1.83,18540,0
+PLAG.US,D,20251103,000000,1.86,1.86,1.8,1.8,7033,0
+PLAG.US,D,20251104,000000,1.77,1.785,1.68,1.75,14976,0
+PLAG.US,D,20251105,000000,1.6612,1.7,1.57,1.66,9647,0
+PLAG.US,D,20251106,000000,1.5915,1.655,1.58,1.58,5988,0
+PLAG.US,D,20251107,000000,1.6189,1.68,1.6189,1.68,6319,0
+PLAG.US,D,20251110,000000,1.6201,1.79,1.56,1.73,5132,0
+PLAG.US,D,20251111,000000,1.68,1.76,1.63,1.72,15491,0
+PLAG.US,D,20251112,000000,1.705,1.77,1.705,1.705,3448,0
+PLAG.US,D,20251113,000000,1.72,1.79,1.72,1.72,3952,0
+PLAG.US,D,20251114,000000,1.72,1.78,1.67,1.77,3098,0
+PLAG.US,D,20251117,000000,1.7,1.75,1.69,1.72,3761,0
+PLAG.US,D,20251118,000000,1.69,2.06,1.6669,2.06,113594,0
+PLAG.US,D,20251119,000000,1.96,2.5704,1.96,2.27,426970,0
+PLAG.US,D,20251120,000000,2.23,3.28,2,2.98,1650433,0
+PLAG.US,D,20251121,000000,2.99,3.01,1.29,1.95,2333116,0
+PLAG.US,D,20251124,000000,1.7,2.6,1.52,2.55,639945,0
+PLAG.US,D,20251125,000000,2.25,2.87,2.25,2.75,296089,0
+PLAG.US,D,20251126,000000,2.84,2.9,2.375,2.5,248304,0
+PLAG.US,D,20251128,000000,2.49,2.7499,2.42,2.59,82328,0
+PLAG.US,D,20251201,000000,2.5,2.75,2.38,2.65,50092,0
+PLAG.US,D,20251202,000000,2.65,2.77,2.25,2.28,60893,0
+PLAG.US,D,20251203,000000,2.25,2.36,1.96,2.24,34077,0
+PLAG.US,D,20251204,000000,2.15,2.2,2.09,2.2,16149,0
+PLAG.US,D,20251205,000000,1.99,2.24,1.99,2.24,11551,0
+PLAG.US,D,20251208,000000,2.1,2.16,2.0305,2.11,13655,0
+PLAG.US,D,20251209,000000,1.9,2.34,1.65,2.31,153994,0
+PLAG.US,D,20251210,000000,2.48,3.25,2.2001,2.43,667078,0
+PLAG.US,D,20251211,000000,2.32,2.9499,2.1,2.85,245137,0
+PLAG.US,D,20251212,000000,2.5,2.89,2.2,2.2603,141972,0
+PLAG.US,D,20251215,000000,2.3,2.4,1.975,2.12,225532,0
+PLAG.US,D,20251216,000000,2.135,2.4,1.78,2.0021,1080140,0
+PLAG.US,D,20251217,000000,2.09,2.12,1.94,2.0271,24017,0
+PLAG.US,D,20251218,000000,2.08,2.19,2.02,2.06,26317,0
+PLAG.US,D,20251219,000000,1.9797,2.09,1.96,2.07,4874,0
+PLAG.US,D,20251222,000000,2.11,2.11,1.9104,2.1075,15018,0
+PLAG.US,D,20251223,000000,1.93,2.19,1.93,2.12,50275,0
+PLAG.US,D,20251224,000000,2.05,2.0664,2.05,2.0664,2853,0
+PLAG.US,D,20251226,000000,2.08,2.13,2.08,2.08,2937,0
+PLAG.US,D,20251229,000000,2.1,2.13,2.08,2.1,3408,0
+PLAG.US,D,20251230,000000,2.06,2.17,2.03,2.12,23384,0
+PLAG.US,D,20251231,000000,2.0737,2.19,2.0737,2.19,3479,0
+PLAG.US,D,20260102,000000,2.14,2.4,2.06,2.4,56461,0
+PLAG.US,D,20260105,000000,2.36,2.395,2.2,2.31,87758,0
+PLAG.US,D,20260106,000000,2.255,2.39,2.2,2.39,36026,0
+PLAG.US,D,20260107,000000,2.39,2.39,2.26,2.34,3513,0
+PLAG.US,D,20260108,000000,2.32,2.655,2.32,2.595,36255,0
+PLAG.US,D,20260109,000000,2.61,2.6461,2.24,2.42,38864,0
+PLAG.US,D,20260112,000000,2.455,2.56,2.31,2.34,23076,0
+PLAG.US,D,20260113,000000,2.415,2.6,2.33,2.6,28935,0
+PLAG.US,D,20260114,000000,2.6,2.6,2.36,2.55,31792,0
+PLAG.US,D,20260115,000000,2.5,2.55,2.42,2.54,18799,0
+PLAG.US,D,20260116,000000,2.72,2.72,2.38,2.595,78878,0
+PLAG.US,D,20260120,000000,2.5764,2.75,2.45,2.63,260712,0
+PLAG.US,D,20260121,000000,2.54,2.54,2.46,2.53,26438,0
+PLAG.US,D,20260122,000000,2.49,2.97,2.46,2.94,155356,0
+PLAG.US,D,20260123,000000,2.88,3.1,2.78,2.89,74648,0
+PLAG.US,D,20260126,000000,2.86,3.23,2.845,3.2,49377,0
+PLAG.US,D,20260127,000000,3.18,3.375,3.04,3.35,68189,0
+PLAG.US,D,20260128,000000,3.17,3.49,3.1101,3.49,84790,0
+PLAG.US,D,20260129,000000,3.45,3.73,3.33,3.37,51905,0
+PLAG.US,D,20260130,000000,3.25,3.55,1.71,2.77,2377159,0
+PLAG.US,D,20260202,000000,2.78,4.18,2.78,4.04,1307329,0
+PLAG.US,D,20260203,000000,3.89,4,3.31,3.64,97164,0
+PLAG.US,D,20260204,000000,3.5406,3.7,3.5406,3.7,6724,0
+PLAG.US,D,20260205,000000,3.58,4.49,3.31,4.02,288635,0
+PLAG.US,D,20260206,000000,4.21,4.36,3.54,4.05,51941,0
+PLAG.US,D,20260209,000000,4.01,4.01,3.76,3.84,8871,0
+PLAG.US,D,20260210,000000,3.915,4.0699,3.76,3.76,6873,0
+PLAG.US,D,20260211,000000,3.74,3.98,3.74,3.89,10567,0
+PLAG.US,D,20260212,000000,3.85,3.99,3.32,3.39,29923,0
+PLAG.US,D,20260213,000000,3.37,3.41,2.835,2.835,39175,0
+PLAG.US,D,20260217,000000,2.83,3.2454,2.57,2.655,17221,0
+PLAG.US,D,20260218,000000,2.74,3.26,2.68,2.93,173679,0
diff --git a/daily/us/nysemkt stocks/plg.us.txt b/daily/us/nysemkt stocks/plg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b864d00d0d7322cf9597063bd4862cfbd6044c4c
--- /dev/null
+++ b/daily/us/nysemkt stocks/plg.us.txt	
@@ -0,0 +1,5212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLG.US,D,20050225,000000,78,78,78,78,56,0
+PLG.US,D,20050301,000000,79,84,79,84,125,0
+PLG.US,D,20050303,000000,84,90,84,88,260,0
+PLG.US,D,20050304,000000,92,97,92,94,386,0
+PLG.US,D,20050307,000000,98,98,98,98,110,0
+PLG.US,D,20050308,000000,100,100,98,100,173,0
+PLG.US,D,20050309,000000,105,105,100,101,360,0
+PLG.US,D,20050310,000000,101,101,99,99,210,0
+PLG.US,D,20050311,000000,98,98,96,96,100,0
+PLG.US,D,20050314,000000,96,99,96,99,163,0
+PLG.US,D,20050315,000000,99,100,97,97,122,0
+PLG.US,D,20050316,000000,98,101,98,98,102,0
+PLG.US,D,20050318,000000,98,98,98,98,25,0
+PLG.US,D,20050321,000000,97,97,97,97,51,0
+PLG.US,D,20050322,000000,94,94,87,87,40,0
+PLG.US,D,20050323,000000,98,98,97,98,60,0
+PLG.US,D,20050324,000000,93,93,93,93,50,0
+PLG.US,D,20050328,000000,97,97,96,96,200,0
+PLG.US,D,20050329,000000,96,96,96,96,10,0
+PLG.US,D,20050330,000000,95,95,94,94,45,0
+PLG.US,D,20050331,000000,96,96,94,94,102,0
+PLG.US,D,20050401,000000,92,93,92,92,82,0
+PLG.US,D,20050405,000000,91,91,89,90,115,0
+PLG.US,D,20050406,000000,89,95,89,90,208,0
+PLG.US,D,20050407,000000,89,89,89,89,30,0
+PLG.US,D,20050408,000000,92,92,91,91,60,0
+PLG.US,D,20050411,000000,91,91,88,88,195,0
+PLG.US,D,20050412,000000,89,89,85,87,145,0
+PLG.US,D,20050413,000000,90,91,88,90,358,0
+PLG.US,D,20050414,000000,85,85,85,85,230,0
+PLG.US,D,20050415,000000,85,85,80,80,175,0
+PLG.US,D,20050418,000000,81,82,79,79,130,0
+PLG.US,D,20050419,000000,81,81,81,81,22,0
+PLG.US,D,20050421,000000,77,78,77,78,27,0
+PLG.US,D,20050422,000000,76,78,75,78,95,0
+PLG.US,D,20050425,000000,72,72,72,72,120,0
+PLG.US,D,20050428,000000,72,72,70,70,55,0
+PLG.US,D,20050513,000000,76,76,70,70,168,0
+PLG.US,D,20050516,000000,60,68,60,68,195,0
+PLG.US,D,20050517,000000,60,60,60,60,100,0
+PLG.US,D,20050519,000000,62,62,62,62,133,0
+PLG.US,D,20050520,000000,60,63,60,60,40,0
+PLG.US,D,20050524,000000,66,66,66,66,10,0
+PLG.US,D,20050531,000000,66,66,63,63,310,0
+PLG.US,D,20050606,000000,61,61,61,61,20,0
+PLG.US,D,20050607,000000,68,68,68,68,83,0
+PLG.US,D,20050608,000000,70,76,70,76,31,0
+PLG.US,D,20050610,000000,73,73,73,73,50,0
+PLG.US,D,20050613,000000,73,73,73,73,105,0
+PLG.US,D,20050614,000000,72,72,70,70,95,0
+PLG.US,D,20050616,000000,71,71,71,71,25,0
+PLG.US,D,20050617,000000,73,73,73,73,10,0
+PLG.US,D,20050620,000000,74,74,73,73,110,0
+PLG.US,D,20050624,000000,77,77,77,77,10,0
+PLG.US,D,20050627,000000,78,78,77,77,20,0
+PLG.US,D,20050628,000000,77,77,72,74,648,0
+PLG.US,D,20050629,000000,72,73,72,73,200,0
+PLG.US,D,20050705,000000,70,71,67,67,353,0
+PLG.US,D,20050707,000000,67,67,67,67,40,0
+PLG.US,D,20050711,000000,73,73,73,73,95,0
+PLG.US,D,20050712,000000,76,77,76,76,60,0
+PLG.US,D,20050713,000000,76,76,75,75,200,0
+PLG.US,D,20050714,000000,72,72,72,72,10,0
+PLG.US,D,20050725,000000,75,75,75,75,50,0
+PLG.US,D,20050726,000000,72,72,72,72,40,0
+PLG.US,D,20050728,000000,75,77,75,77,80,0
+PLG.US,D,20050729,000000,77,77,77,77,50,0
+PLG.US,D,20050802,000000,79,81,79,81,75,0
+PLG.US,D,20050803,000000,82,86,82,86,105,0
+PLG.US,D,20050804,000000,90,94,90,94,255,0
+PLG.US,D,20050808,000000,91,92,90,92,485,0
+PLG.US,D,20050809,000000,92,92,92,92,60,0
+PLG.US,D,20050810,000000,95,97,95,97,115,0
+PLG.US,D,20050811,000000,100,108,100,105,1369,0
+PLG.US,D,20050812,000000,108,112,99,99,612,0
+PLG.US,D,20050815,000000,103,103,99,99,116,0
+PLG.US,D,20050816,000000,114,114,105,105,80,0
+PLG.US,D,20050817,000000,100,100,99,99,174,0
+PLG.US,D,20050818,000000,99,99,98,98,100,0
+PLG.US,D,20050819,000000,93,93,93,93,18,0
+PLG.US,D,20050822,000000,98,98,94,96,85,0
+PLG.US,D,20050823,000000,93,93,93,93,30,0
+PLG.US,D,20050824,000000,93,93,93,93,110,0
+PLG.US,D,20050825,000000,95,95,95,95,90,0
+PLG.US,D,20050826,000000,96,97,95,97,115,0
+PLG.US,D,20050831,000000,92,97,92,97,55,0
+PLG.US,D,20050901,000000,98,98,98,98,37,0
+PLG.US,D,20050902,000000,100,102,100,102,15,0
+PLG.US,D,20050908,000000,100,102,100,102,55,0
+PLG.US,D,20050912,000000,103,130,103,129,725,0
+PLG.US,D,20050913,000000,123,130,103,110,470,0
+PLG.US,D,20050914,000000,119,124,119,121,178,0
+PLG.US,D,20050915,000000,121,121,117,117,206,0
+PLG.US,D,20050916,000000,121,123,121,123,85,0
+PLG.US,D,20050919,000000,113,124,113,124,113,0
+PLG.US,D,20050920,000000,123,130,123,130,142,0
+PLG.US,D,20050921,000000,125,125,123,123,18,0
+PLG.US,D,20050922,000000,125,125,125,125,100,0
+PLG.US,D,20050923,000000,125,125,121,121,259,0
+PLG.US,D,20050927,000000,120,120,120,120,56,0
+PLG.US,D,20050929,000000,115,118,115,118,25,0
+PLG.US,D,20050930,000000,122,129,117,121,290,0
+PLG.US,D,20051003,000000,122,129,117,121,565,0
+PLG.US,D,20051004,000000,123,124,120,123,1108,0
+PLG.US,D,20051005,000000,124,125,120,120,813,0
+PLG.US,D,20051006,000000,129,129,123,124,914,0
+PLG.US,D,20051007,000000,124,129,124,129,838,0
+PLG.US,D,20051010,000000,132,146,131,136,870,0
+PLG.US,D,20051011,000000,137,141,130,130,1095,0
+PLG.US,D,20051012,000000,131,139,130,139,807,0
+PLG.US,D,20051013,000000,149,163,134,135,1648,0
+PLG.US,D,20051014,000000,137,140,134,138,707,0
+PLG.US,D,20051017,000000,138,138,131,136,1223,0
+PLG.US,D,20051018,000000,138,140,125,128,710,0
+PLG.US,D,20051019,000000,125,129,122,125,568,0
+PLG.US,D,20051020,000000,129,131,125,130,293,0
+PLG.US,D,20051021,000000,130,130,122,122,509,0
+PLG.US,D,20051024,000000,132,132,123,127,270,0
+PLG.US,D,20051025,000000,130,132,119,132,350,0
+PLG.US,D,20051026,000000,132,132,120,120,182,0
+PLG.US,D,20051027,000000,126,126,120,126,208,0
+PLG.US,D,20051028,000000,126,138,119,138,489,0
+PLG.US,D,20051031,000000,137,140,135,136,276,0
+PLG.US,D,20051101,000000,137,139,130,137,171,0
+PLG.US,D,20051102,000000,139,139,132,138,85,0
+PLG.US,D,20051103,000000,138,141,136,140,489,0
+PLG.US,D,20051104,000000,148,148,139,139,277,0
+PLG.US,D,20051107,000000,149,149,135,141,234,0
+PLG.US,D,20051108,000000,137,141,134,134,78,0
+PLG.US,D,20051109,000000,133,133,127,127,199,0
+PLG.US,D,20051110,000000,126,127,124,127,154,0
+PLG.US,D,20051111,000000,127,129,126,127,354,0
+PLG.US,D,20051114,000000,125,134,125,130,412,0
+PLG.US,D,20051115,000000,132,132,122,127,624,0
+PLG.US,D,20051116,000000,131,131,128,130,309,0
+PLG.US,D,20051117,000000,130,130,122,122,85,0
+PLG.US,D,20051118,000000,122,131,122,129,208,0
+PLG.US,D,20051121,000000,129,131,129,130,503,0
+PLG.US,D,20051122,000000,130,140,128,137,1829,0
+PLG.US,D,20051123,000000,140,140,135,137,1766,0
+PLG.US,D,20051125,000000,137,137,135,136,163,0
+PLG.US,D,20051128,000000,136,137,135,135,309,0
+PLG.US,D,20051129,000000,135,137,130,135,797,0
+PLG.US,D,20051130,000000,135,137,134,135,498,0
+PLG.US,D,20051201,000000,135,135,130,130,1001,0
+PLG.US,D,20051202,000000,130,131,126,131,561,0
+PLG.US,D,20051205,000000,131,137,128,135,233,0
+PLG.US,D,20051206,000000,135,137,127,130,655,0
+PLG.US,D,20051207,000000,130,132,129,132,522,0
+PLG.US,D,20051208,000000,130,130,127,127,42,0
+PLG.US,D,20051209,000000,128,128,126,128,336,0
+PLG.US,D,20051212,000000,128,140,128,138,661,0
+PLG.US,D,20051213,000000,138,140,135,135,225,0
+PLG.US,D,20051214,000000,137,138,130,138,110,0
+PLG.US,D,20051215,000000,138,138,133,136,358,0
+PLG.US,D,20051216,000000,131,135,128,130,172,0
+PLG.US,D,20051219,000000,130,134,128,130,150,0
+PLG.US,D,20051220,000000,114,130,114,128,149,0
+PLG.US,D,20051221,000000,130,133,130,130,72,0
+PLG.US,D,20051222,000000,128,132,128,132,296,0
+PLG.US,D,20051223,000000,128,129,127,128,70,0
+PLG.US,D,20051227,000000,128,134,125,125,250,0
+PLG.US,D,20051228,000000,132,135,132,135,73,0
+PLG.US,D,20051229,000000,129,129,128,129,44,0
+PLG.US,D,20051230,000000,130,130,126,128,114,0
+PLG.US,D,20060103,000000,130,132,125,132,201,0
+PLG.US,D,20060104,000000,130,138,127,138,279,0
+PLG.US,D,20060105,000000,130,133,110,128,1829,0
+PLG.US,D,20060106,000000,128,128,125,127,371,0
+PLG.US,D,20060109,000000,125,125,120,120,523,0
+PLG.US,D,20060110,000000,120,127,120,127,302,0
+PLG.US,D,20060111,000000,126,126,123,123,93,0
+PLG.US,D,20060112,000000,123,125,118,119,618,0
+PLG.US,D,20060113,000000,118,120,111,119,383,0
+PLG.US,D,20060117,000000,115,125,113,118,1213,0
+PLG.US,D,20060118,000000,118,118,113,115,366,0
+PLG.US,D,20060119,000000,115,127,115,124,2493,0
+PLG.US,D,20060120,000000,123,125,120,125,442,0
+PLG.US,D,20060123,000000,121,131,121,129,176,0
+PLG.US,D,20060124,000000,126,129,125,125,239,0
+PLG.US,D,20060125,000000,127,130,126,130,380,0
+PLG.US,D,20060126,000000,130,130,126,129,130,0
+PLG.US,D,20060127,000000,129,130,126,130,250,0
+PLG.US,D,20060130,000000,131,134,126,132,504,0
+PLG.US,D,20060131,000000,133,139,129,137,269,0
+PLG.US,D,20060201,000000,138,138,133,134,342,0
+PLG.US,D,20060202,000000,135,135,130,131,237,0
+PLG.US,D,20060203,000000,133,133,131,131,13,0
+PLG.US,D,20060206,000000,131,131,128,130,271,0
+PLG.US,D,20060207,000000,125,127,113,118,498,0
+PLG.US,D,20060208,000000,119,123,118,119,190,0
+PLG.US,D,20060209,000000,123,128,123,125,165,0
+PLG.US,D,20060210,000000,124,128,122,128,167,0
+PLG.US,D,20060213,000000,118,134,118,126,272,0
+PLG.US,D,20060214,000000,118,122,118,122,39,0
+PLG.US,D,20060215,000000,127,127,124,124,15,0
+PLG.US,D,20060216,000000,124,124,123,123,110,0
+PLG.US,D,20060217,000000,123,124,122,123,72,0
+PLG.US,D,20060221,000000,125,125,115,122,325,0
+PLG.US,D,20060222,000000,122,126,105,109,492,0
+PLG.US,D,20060223,000000,121,126,118,124,340,0
+PLG.US,D,20060224,000000,126,133,126,132,175,0
+PLG.US,D,20060227,000000,130,135,130,135,614,0
+PLG.US,D,20060228,000000,135,140,135,139,874,0
+PLG.US,D,20060301,000000,137,137,132,132,35,0
+PLG.US,D,20060302,000000,140,148,139,142,612,0
+PLG.US,D,20060303,000000,152,159,150,151,253,0
+PLG.US,D,20060306,000000,155,155,148,152,119,0
+PLG.US,D,20060307,000000,149,151,143,149,350,0
+PLG.US,D,20060308,000000,145,147,140,147,219,0
+PLG.US,D,20060309,000000,154,154,150,150,64,0
+PLG.US,D,20060310,000000,155,160,155,160,373,0
+PLG.US,D,20060313,000000,160,160,156,157,334,0
+PLG.US,D,20060314,000000,164,164,153,155,971,0
+PLG.US,D,20060315,000000,162,162,155,159,532,0
+PLG.US,D,20060316,000000,158,158,154,158,422,0
+PLG.US,D,20060317,000000,161,161,161,161,2,0
+PLG.US,D,20060320,000000,155,158,155,158,167,0
+PLG.US,D,20060321,000000,155,155,154,155,148,0
+PLG.US,D,20060322,000000,154,156,153,156,180,0
+PLG.US,D,20060323,000000,154,157,153,156,421,0
+PLG.US,D,20060324,000000,156,156,153,153,60,0
+PLG.US,D,20060327,000000,153,155,150,155,316,0
+PLG.US,D,20060328,000000,154,155,154,155,25,0
+PLG.US,D,20060329,000000,155,158,153,158,300,0
+PLG.US,D,20060330,000000,159,159,155,157,215,0
+PLG.US,D,20060331,000000,157,157,153,157,136,0
+PLG.US,D,20060403,000000,158,171,157,170,529,0
+PLG.US,D,20060404,000000,175,176,169,176,176,0
+PLG.US,D,20060405,000000,173,173,170,173,93,0
+PLG.US,D,20060406,000000,173,175,173,175,102,0
+PLG.US,D,20060407,000000,175,176,173,173,79,0
+PLG.US,D,20060410,000000,175,180,170,176,360,0
+PLG.US,D,20060411,000000,176,178,171,175,276,0
+PLG.US,D,20060412,000000,176,180,170,172,234,0
+PLG.US,D,20060413,000000,174,174,153,170,504,0
+PLG.US,D,20060417,000000,169,176,168,176,211,0
+PLG.US,D,20060418,000000,176,176,174,175,263,0
+PLG.US,D,20060419,000000,176,182,176,182,53,0
+PLG.US,D,20060420,000000,183,185,176,180,719,0
+PLG.US,D,20060421,000000,180,188,179,188,151,0
+PLG.US,D,20060424,000000,188,190,185,190,69,0
+PLG.US,D,20060425,000000,190,191,185,185,97,0
+PLG.US,D,20060426,000000,191,192,184,188,170,0
+PLG.US,D,20060427,000000,185,193,181,182,390,0
+PLG.US,D,20060428,000000,185,188,184,185,142,0
+PLG.US,D,20060501,000000,184,190,184,185,326,0
+PLG.US,D,20060502,000000,190,191,184,184,166,0
+PLG.US,D,20060503,000000,181,186,174,178,386,0
+PLG.US,D,20060504,000000,175,176,152,167,327,0
+PLG.US,D,20060505,000000,161,165,160,163,248,0
+PLG.US,D,20060508,000000,162,163,158,158,218,0
+PLG.US,D,20060509,000000,172,179,165,179,652,0
+PLG.US,D,20060510,000000,184,185,184,184,40,0
+PLG.US,D,20060511,000000,185,189,184,189,315,0
+PLG.US,D,20060512,000000,191,195,191,193,203,0
+PLG.US,D,20060515,000000,180,187,180,182,177,0
+PLG.US,D,20060516,000000,179,190,179,187,258,0
+PLG.US,D,20060517,000000,195,195,179,179,116,0
+PLG.US,D,20060518,000000,177,187,177,178,225,0
+PLG.US,D,20060519,000000,178,184,174,177,203,0
+PLG.US,D,20060522,000000,190,190,190,190,10,0
+PLG.US,D,20060523,000000,169,181,169,181,7,0
+PLG.US,D,20060524,000000,165,165,165,165,95,0
+PLG.US,D,20060525,000000,167,175,167,175,41,0
+PLG.US,D,20060526,000000,181,181,172,172,56,0
+PLG.US,D,20060530,000000,178,179,172,172,6,0
+PLG.US,D,20060531,000000,179,179,172,172,111,0
+PLG.US,D,20060601,000000,171,172,166,169,477,0
+PLG.US,D,20060602,000000,169,170,169,170,78,0
+PLG.US,D,20060605,000000,174,174,174,174,20,0
+PLG.US,D,20060606,000000,172,172,160,160,288,0
+PLG.US,D,20060607,000000,165,168,163,164,81,0
+PLG.US,D,20060608,000000,160,160,134,155,418,0
+PLG.US,D,20060609,000000,150,154,149,152,205,0
+PLG.US,D,20060612,000000,185,185,156,157,168,0
+PLG.US,D,20060613,000000,180,180,125,138,246,0
+PLG.US,D,20060614,000000,138,148,138,141,180,0
+PLG.US,D,20060615,000000,145,149,145,149,25,0
+PLG.US,D,20060620,000000,150,155,150,155,20,0
+PLG.US,D,20060621,000000,168,168,159,159,19,0
+PLG.US,D,20060623,000000,175,175,168,170,369,0
+PLG.US,D,20060626,000000,169,170,164,164,198,0
+PLG.US,D,20060627,000000,169,171,168,168,38,0
+PLG.US,D,20060628,000000,168,170,168,169,37,0
+PLG.US,D,20060629,000000,168,169,168,169,11,0
+PLG.US,D,20060705,000000,169,169,169,169,10,0
+PLG.US,D,20060706,000000,162,168,162,164,52,0
+PLG.US,D,20060707,000000,167,167,162,167,62,0
+PLG.US,D,20060710,000000,165,165,152,161,47,0
+PLG.US,D,20060712,000000,168,168,168,168,20,0
+PLG.US,D,20060713,000000,160,163,160,160,35,0
+PLG.US,D,20060714,000000,160,160,152,152,50,0
+PLG.US,D,20060717,000000,154,157,154,156,16,0
+PLG.US,D,20060718,000000,153,153,150,151,42,0
+PLG.US,D,20060719,000000,152,155,152,155,51,0
+PLG.US,D,20060720,000000,153,153,152,152,15,0
+PLG.US,D,20060721,000000,150,150,141,145,16,0
+PLG.US,D,20060724,000000,125,142,125,142,180,0
+PLG.US,D,20060725,000000,134,139,132,135,285,0
+PLG.US,D,20060726,000000,134,140,134,140,197,0
+PLG.US,D,20060727,000000,143,143,135,142,202,0
+PLG.US,D,20060728,000000,141,141,139,140,44,0
+PLG.US,D,20060731,000000,140,146,140,143,62,0
+PLG.US,D,20060801,000000,145,145,138,142,69,0
+PLG.US,D,20060802,000000,141,148,141,145,150,0
+PLG.US,D,20060803,000000,150,150,150,150,20,0
+PLG.US,D,20060804,000000,151,152,147,151,345,0
+PLG.US,D,20060807,000000,158,162,158,162,18,0
+PLG.US,D,20060808,000000,152,157,150,157,121,0
+PLG.US,D,20060809,000000,155,158,155,158,7,0
+PLG.US,D,20060810,000000,159,159,159,159,10,0
+PLG.US,D,20060811,000000,159,159,159,159,25,0
+PLG.US,D,20060814,000000,159,159,159,159,18,0
+PLG.US,D,20060815,000000,159,159,159,159,20,0
+PLG.US,D,20060816,000000,158,158,158,158,13,0
+PLG.US,D,20060817,000000,162,162,162,162,50,0
+PLG.US,D,20060818,000000,162,162,162,162,5,0
+PLG.US,D,20060821,000000,162,165,162,162,23,0
+PLG.US,D,20060822,000000,160,167,160,167,34,0
+PLG.US,D,20060823,000000,167,167,167,167,15,0
+PLG.US,D,20060824,000000,163,163,163,163,5,0
+PLG.US,D,20060825,000000,164,168,164,168,37,0
+PLG.US,D,20060828,000000,168,168,162,167,40,0
+PLG.US,D,20060829,000000,162,165,161,165,28,0
+PLG.US,D,20060830,000000,150,167,150,160,98,0
+PLG.US,D,20060831,000000,158,160,158,160,45,0
+PLG.US,D,20060901,000000,155,156,155,156,20,0
+PLG.US,D,20060905,000000,159,162,159,159,48,0
+PLG.US,D,20060906,000000,160,160,154,156,205,0
+PLG.US,D,20060907,000000,155,163,155,163,85,0
+PLG.US,D,20060908,000000,162,162,155,155,60,0
+PLG.US,D,20060911,000000,155,157,155,155,29,0
+PLG.US,D,20060912,000000,155,155,155,155,10,0
+PLG.US,D,20060914,000000,146,158,146,149,195,0
+PLG.US,D,20060915,000000,145,145,143,145,401,0
+PLG.US,D,20060918,000000,153,155,141,155,608,0
+PLG.US,D,20060919,000000,152,152,148,150,77,0
+PLG.US,D,20060920,000000,151,151,150,150,31,0
+PLG.US,D,20060921,000000,147,168,146,168,246,0
+PLG.US,D,20060922,000000,167,167,161,167,173,0
+PLG.US,D,20060925,000000,164,164,164,164,10,0
+PLG.US,D,20060926,000000,165,167,164,165,535,0
+PLG.US,D,20060927,000000,166,166,161,166,119,0
+PLG.US,D,20060928,000000,165,165,152,159,147,0
+PLG.US,D,20060929,000000,155,155,148,150,128,0
+PLG.US,D,20061002,000000,156,156,155,155,14,0
+PLG.US,D,20061003,000000,152,152,152,152,26,0
+PLG.US,D,20061004,000000,152,152,143,143,49,0
+PLG.US,D,20061005,000000,145,150,145,145,130,0
+PLG.US,D,20061006,000000,145,145,145,145,38,0
+PLG.US,D,20061009,000000,150,150,150,150,34,0
+PLG.US,D,20061010,000000,145,145,126,139,230,0
+PLG.US,D,20061011,000000,137,140,135,138,187,0
+PLG.US,D,20061012,000000,139,140,136,138,183,0
+PLG.US,D,20061013,000000,139,150,136,150,82,0
+PLG.US,D,20061016,000000,149,149,141,141,18,0
+PLG.US,D,20061017,000000,145,145,135,141,99,0
+PLG.US,D,20061018,000000,142,142,137,142,159,0
+PLG.US,D,20061019,000000,144,144,144,144,3,0
+PLG.US,D,20061020,000000,144,145,142,144,83,0
+PLG.US,D,20061024,000000,140,144,140,144,101,0
+PLG.US,D,20061025,000000,145,145,145,145,5,0
+PLG.US,D,20061026,000000,150,155,150,152,302,0
+PLG.US,D,20061027,000000,155,165,155,165,215,0
+PLG.US,D,20061030,000000,170,174,164,174,201,0
+PLG.US,D,20061031,000000,170,175,170,174,189,0
+PLG.US,D,20061101,000000,171,174,161,163,22,0
+PLG.US,D,20061102,000000,170,175,165,175,701,0
+PLG.US,D,20061103,000000,180,180,174,180,672,0
+PLG.US,D,20061106,000000,183,183,176,180,78,0
+PLG.US,D,20061107,000000,180,181,178,178,358,0
+PLG.US,D,20061108,000000,178,178,175,175,27,0
+PLG.US,D,20061109,000000,176,176,172,172,15,0
+PLG.US,D,20061110,000000,172,189,172,189,9,0
+PLG.US,D,20061113,000000,185,189,175,182,88,0
+PLG.US,D,20061116,000000,185,186,181,181,111,0
+PLG.US,D,20061117,000000,175,175,175,175,22,0
+PLG.US,D,20061120,000000,175,178,172,175,599,0
+PLG.US,D,20061121,000000,180,209,180,199,579,0
+PLG.US,D,20061122,000000,198,198,191,198,226,0
+PLG.US,D,20061124,000000,196,196,192,193,130,0
+PLG.US,D,20061127,000000,193,194,188,188,104,0
+PLG.US,D,20061128,000000,203,203,189,190,137,0
+PLG.US,D,20061129,000000,189,189,180,180,72,0
+PLG.US,D,20061130,000000,180,189,178,180,139,0
+PLG.US,D,20061201,000000,186,188,186,188,25,0
+PLG.US,D,20061204,000000,186,186,185,185,90,0
+PLG.US,D,20061205,000000,178,180,178,180,379,0
+PLG.US,D,20061206,000000,180,180,178,179,99,0
+PLG.US,D,20061207,000000,180,180,173,176,474,0
+PLG.US,D,20061208,000000,167,175,164,167,980,0
+PLG.US,D,20061211,000000,174,180,172,180,320,0
+PLG.US,D,20061212,000000,186,190,172,175,215,0
+PLG.US,D,20061213,000000,175,182,175,181,257,0
+PLG.US,D,20061214,000000,178,183,178,181,90,0
+PLG.US,D,20061215,000000,190,194,178,185,524,0
+PLG.US,D,20061218,000000,185,187,180,180,68,0
+PLG.US,D,20061219,000000,180,183,173,174,222,0
+PLG.US,D,20061220,000000,175,185,175,185,79,0
+PLG.US,D,20061221,000000,190,198,190,190,92,0
+PLG.US,D,20061222,000000,180,180,180,180,22,0
+PLG.US,D,20061227,000000,198,198,195,198,50,0
+PLG.US,D,20061228,000000,195,204,193,196,335,0
+PLG.US,D,20061229,000000,198,198,198,198,37,0
+PLG.US,D,20070103,000000,200,204,186,186,265,0
+PLG.US,D,20070104,000000,184,184,181,181,165,0
+PLG.US,D,20070105,000000,181,181,175,177,459,0
+PLG.US,D,20070108,000000,180,182,173,180,670,0
+PLG.US,D,20070109,000000,175,180,173,176,155,0
+PLG.US,D,20070110,000000,176,188,176,188,245,0
+PLG.US,D,20070111,000000,195,201,185,196,394,0
+PLG.US,D,20070112,000000,195,205,183,205,183,0
+PLG.US,D,20070116,000000,201,210,201,202,232,0
+PLG.US,D,20070117,000000,201,210,201,209,44,0
+PLG.US,D,20070118,000000,206,209,205,205,53,0
+PLG.US,D,20070119,000000,203,213,203,210,176,0
+PLG.US,D,20070122,000000,207,208,202,208,247,0
+PLG.US,D,20070123,000000,194,201,189,193,78,0
+PLG.US,D,20070124,000000,200,202,195,195,65,0
+PLG.US,D,20070125,000000,198,198,196,198,53,0
+PLG.US,D,20070129,000000,192,209,192,209,15,0
+PLG.US,D,20070130,000000,211,211,188,189,468,0
+PLG.US,D,20070131,000000,194,209,189,200,228,0
+PLG.US,D,20070201,000000,210,245,202,243,799,0
+PLG.US,D,20070202,000000,235,243,225,242,1108,0
+PLG.US,D,20070205,000000,242,242,220,238,569,0
+PLG.US,D,20070206,000000,235,239,235,239,220,0
+PLG.US,D,20070207,000000,235,238,231,238,302,0
+PLG.US,D,20070208,000000,237,237,228,228,188,0
+PLG.US,D,20070209,000000,235,235,225,235,144,0
+PLG.US,D,20070212,000000,232,232,225,227,357,0
+PLG.US,D,20070213,000000,226,236,223,234,387,0
+PLG.US,D,20070214,000000,229,229,219,225,114,0
+PLG.US,D,20070215,000000,224,244,223,244,135,0
+PLG.US,D,20070216,000000,245,258,245,257,685,0
+PLG.US,D,20070220,000000,253,253,230,250,553,0
+PLG.US,D,20070221,000000,256,256,240,244,521,0
+PLG.US,D,20070222,000000,250,250,227,233,488,0
+PLG.US,D,20070223,000000,234,235,227,233,400,0
+PLG.US,D,20070226,000000,229,238,225,238,73,0
+PLG.US,D,20070227,000000,231,236,230,235,162,0
+PLG.US,D,20070228,000000,226,238,226,238,998,0
+PLG.US,D,20070301,000000,229,244,229,241,155,0
+PLG.US,D,20070302,000000,235,241,230,230,70,0
+PLG.US,D,20070305,000000,222,223,204,219,196,0
+PLG.US,D,20070306,000000,216,222,216,220,145,0
+PLG.US,D,20070307,000000,222,222,215,216,112,0
+PLG.US,D,20070308,000000,221,230,220,230,140,0
+PLG.US,D,20070309,000000,230,230,225,225,47,0
+PLG.US,D,20070312,000000,240,240,215,217,229,0
+PLG.US,D,20070313,000000,221,221,217,220,53,0
+PLG.US,D,20070314,000000,220,220,210,211,121,0
+PLG.US,D,20070315,000000,214,235,214,227,85,0
+PLG.US,D,20070316,000000,231,231,224,227,151,0
+PLG.US,D,20070319,000000,240,240,224,234,246,0
+PLG.US,D,20070320,000000,232,248,232,247,75,0
+PLG.US,D,20070321,000000,249,256,249,256,313,0
+PLG.US,D,20070322,000000,258,280,257,280,335,0
+PLG.US,D,20070323,000000,280,281,264,270,292,0
+PLG.US,D,20070326,000000,273,275,264,269,554,0
+PLG.US,D,20070327,000000,275,275,255,259,137,0
+PLG.US,D,20070328,000000,258,265,255,258,98,0
+PLG.US,D,20070329,000000,261,264,252,262,359,0
+PLG.US,D,20070330,000000,262,269,258,262,55,0
+PLG.US,D,20070402,000000,262,262,250,260,357,0
+PLG.US,D,20070403,000000,260,265,256,256,272,0
+PLG.US,D,20070404,000000,261,261,258,258,17,0
+PLG.US,D,20070405,000000,270,275,257,271,376,0
+PLG.US,D,20070409,000000,276,319,273,310,824,0
+PLG.US,D,20070410,000000,320,339,310,311,994,0
+PLG.US,D,20070411,000000,310,310,303,310,122,0
+PLG.US,D,20070412,000000,312,335,310,327,572,0
+PLG.US,D,20070413,000000,329,335,319,319,450,0
+PLG.US,D,20070416,000000,323,331,321,328,492,0
+PLG.US,D,20070417,000000,326,329,316,320,350,0
+PLG.US,D,20070418,000000,319,320,305,319,452,0
+PLG.US,D,20070419,000000,313,322,309,316,437,0
+PLG.US,D,20070420,000000,325,330,312,314,400,0
+PLG.US,D,20070423,000000,311,325,297,305,480,0
+PLG.US,D,20070424,000000,308,321,295,305,192,0
+PLG.US,D,20070425,000000,305,332,303,325,1714,0
+PLG.US,D,20070426,000000,324,325,315,315,96,0
+PLG.US,D,20070427,000000,310,322,310,314,962,0
+PLG.US,D,20070430,000000,307,344,307,331,601,0
+PLG.US,D,20070501,000000,340,371,330,370,2613,0
+PLG.US,D,20070502,000000,364,364,351,359,1204,0
+PLG.US,D,20070503,000000,365,365,356,358,1290,0
+PLG.US,D,20070504,000000,364,396,360,392,1680,0
+PLG.US,D,20070507,000000,400,428,400,419,1475,0
+PLG.US,D,20070508,000000,420,420,390,414,931,0
+PLG.US,D,20070509,000000,414,416,400,415,447,0
+PLG.US,D,20070510,000000,416,429,412,419,587,0
+PLG.US,D,20070511,000000,430,430,410,418,586,0
+PLG.US,D,20070514,000000,420,430,414,421,733,0
+PLG.US,D,20070515,000000,419,425,417,420,447,0
+PLG.US,D,20070516,000000,424,424,385,389,549,0
+PLG.US,D,20070517,000000,385,390,360,370,1138,0
+PLG.US,D,20070518,000000,355,375,355,373,652,0
+PLG.US,D,20070521,000000,362,395,362,395,233,0
+PLG.US,D,20070522,000000,385,393,377,386,418,0
+PLG.US,D,20070523,000000,380,405,379,391,484,0
+PLG.US,D,20070524,000000,394,398,382,385,415,0
+PLG.US,D,20070525,000000,383,387,380,383,297,0
+PLG.US,D,20070529,000000,375,385,372,372,85,0
+PLG.US,D,20070530,000000,366,366,354,357,437,0
+PLG.US,D,20070531,000000,350,375,350,366,516,0
+PLG.US,D,20070601,000000,370,391,370,385,257,0
+PLG.US,D,20070604,000000,390,393,371,375,137,0
+PLG.US,D,20070605,000000,370,380,367,378,250,0
+PLG.US,D,20070606,000000,366,380,366,369,177,0
+PLG.US,D,20070607,000000,379,379,360,369,796,0
+PLG.US,D,20070608,000000,370,374,367,374,171,0
+PLG.US,D,20070611,000000,376,380,362,362,524,0
+PLG.US,D,20070612,000000,360,362,352,355,1750,0
+PLG.US,D,20070613,000000,350,352,337,350,703,0
+PLG.US,D,20070614,000000,342,355,342,355,119,0
+PLG.US,D,20070615,000000,360,373,340,365,655,0
+PLG.US,D,20070618,000000,372,373,365,370,215,0
+PLG.US,D,20070619,000000,350,392,350,392,562,0
+PLG.US,D,20070620,000000,390,392,380,380,152,0
+PLG.US,D,20070621,000000,381,386,380,385,269,0
+PLG.US,D,20070622,000000,385,390,384,385,136,0
+PLG.US,D,20070625,000000,386,413,386,398,227,0
+PLG.US,D,20070626,000000,401,415,401,415,887,0
+PLG.US,D,20070627,000000,407,413,407,413,242,0
+PLG.US,D,20070628,000000,425,435,418,418,842,0
+PLG.US,D,20070629,000000,405,415,387,400,507,0
+PLG.US,D,20070702,000000,405,425,405,422,129,0
+PLG.US,D,20070703,000000,418,418,398,398,117,0
+PLG.US,D,20070705,000000,398,405,398,400,116,0
+PLG.US,D,20070706,000000,405,405,396,396,47,0
+PLG.US,D,20070709,000000,400,410,395,397,330,0
+PLG.US,D,20070710,000000,400,400,380,395,346,0
+PLG.US,D,20070711,000000,398,399,365,385,106,0
+PLG.US,D,20070712,000000,394,401,392,394,104,0
+PLG.US,D,20070713,000000,400,400,383,386,163,0
+PLG.US,D,20070716,000000,389,390,365,379,341,0
+PLG.US,D,20070717,000000,367,375,353,370,844,0
+PLG.US,D,20070718,000000,374,380,360,363,445,0
+PLG.US,D,20070719,000000,359,391,356,381,466,0
+PLG.US,D,20070720,000000,380,388,374,376,134,0
+PLG.US,D,20070723,000000,377,378,371,376,104,0
+PLG.US,D,20070724,000000,372,373,361,361,130,0
+PLG.US,D,20070725,000000,361,370,350,370,233,0
+PLG.US,D,20070726,000000,362,362,349,355,307,0
+PLG.US,D,20070727,000000,353,353,338,352,176,0
+PLG.US,D,20070730,000000,345,365,345,353,239,0
+PLG.US,D,20070731,000000,359,368,351,351,581,0
+PLG.US,D,20070801,000000,350,350,336,342,101,0
+PLG.US,D,20070802,000000,345,349,340,342,115,0
+PLG.US,D,20070803,000000,340,340,332,335,140,0
+PLG.US,D,20070806,000000,325,325,280,311,685,0
+PLG.US,D,20070807,000000,331,340,322,339,375,0
+PLG.US,D,20070808,000000,342,367,342,352,192,0
+PLG.US,D,20070809,000000,352,356,343,345,186,0
+PLG.US,D,20070810,000000,340,349,330,347,699,0
+PLG.US,D,20070813,000000,350,354,341,350,46,0
+PLG.US,D,20070814,000000,355,355,335,343,203,0
+PLG.US,D,20070815,000000,350,353,344,346,944,0
+PLG.US,D,20070816,000000,326,337,285,314,922,0
+PLG.US,D,20070817,000000,316,386,315,335,456,0
+PLG.US,D,20070820,000000,335,335,310,320,237,0
+PLG.US,D,20070821,000000,300,320,293,318,1300,0
+PLG.US,D,20070822,000000,319,330,315,325,63,0
+PLG.US,D,20070823,000000,330,341,329,330,109,0
+PLG.US,D,20070824,000000,325,330,325,329,23,0
+PLG.US,D,20070827,000000,325,333,320,331,138,0
+PLG.US,D,20070828,000000,327,327,310,315,88,0
+PLG.US,D,20070829,000000,308,326,303,324,513,0
+PLG.US,D,20070830,000000,328,329,318,324,139,0
+PLG.US,D,20070831,000000,328,337,328,337,248,0
+PLG.US,D,20070904,000000,336,346,310,345,288,0
+PLG.US,D,20070905,000000,337,363,332,363,153,0
+PLG.US,D,20070906,000000,365,375,360,375,128,0
+PLG.US,D,20070907,000000,379,390,378,378,265,0
+PLG.US,D,20070910,000000,378,378,368,376,145,0
+PLG.US,D,20070911,000000,370,380,363,368,46,0
+PLG.US,D,20070912,000000,378,380,368,379,137,0
+PLG.US,D,20070913,000000,376,384,374,375,252,0
+PLG.US,D,20070914,000000,374,385,373,385,59,0
+PLG.US,D,20070917,000000,388,389,373,387,171,0
+PLG.US,D,20070918,000000,388,390,366,382,159,0
+PLG.US,D,20070919,000000,382,394,373,393,194,0
+PLG.US,D,20070920,000000,394,403,385,400,575,0
+PLG.US,D,20070921,000000,409,425,395,400,281,0
+PLG.US,D,20070924,000000,404,404,385,395,102,0
+PLG.US,D,20070925,000000,390,400,388,390,38,0
+PLG.US,D,20070926,000000,390,396,384,396,158,0
+PLG.US,D,20070927,000000,400,403,380,400,284,0
+PLG.US,D,20070928,000000,397,399,391,399,128,0
+PLG.US,D,20071001,000000,400,400,390,398,467,0
+PLG.US,D,20071002,000000,397,397,370,380,641,0
+PLG.US,D,20071003,000000,380,390,361,361,204,0
+PLG.US,D,20071004,000000,368,370,356,363,155,0
+PLG.US,D,20071005,000000,365,369,351,366,82,0
+PLG.US,D,20071008,000000,362,362,325,350,159,0
+PLG.US,D,20071009,000000,365,369,350,360,424,0
+PLG.US,D,20071010,000000,362,379,360,373,241,0
+PLG.US,D,20071011,000000,370,416,370,410,598,0
+PLG.US,D,20071012,000000,410,429,400,426,413,0
+PLG.US,D,20071015,000000,426,463,426,450,475,0
+PLG.US,D,20071016,000000,445,500,433,441,436,0
+PLG.US,D,20071017,000000,440,440,415,415,215,0
+PLG.US,D,20071018,000000,425,425,406,414,145,0
+PLG.US,D,20071019,000000,417,429,405,429,249,0
+PLG.US,D,20071022,000000,416,416,380,388,552,0
+PLG.US,D,20071023,000000,405,420,395,407,382,0
+PLG.US,D,20071024,000000,407,417,400,417,274,0
+PLG.US,D,20071025,000000,420,434,414,434,282,0
+PLG.US,D,20071026,000000,432,440,431,440,326,0
+PLG.US,D,20071029,000000,443,466,431,465,788,0
+PLG.US,D,20071030,000000,455,465,450,455,257,0
+PLG.US,D,20071031,000000,466,466,442,459,483,0
+PLG.US,D,20071101,000000,461,461,435,436,222,0
+PLG.US,D,20071102,000000,437,447,437,447,186,0
+PLG.US,D,20071105,000000,440,440,424,434,291,0
+PLG.US,D,20071106,000000,435,462,430,460,439,0
+PLG.US,D,20071107,000000,460,478,440,442,631,0
+PLG.US,D,20071108,000000,440,445,418,426,325,0
+PLG.US,D,20071109,000000,421,427,412,427,180,0
+PLG.US,D,20071112,000000,420,420,395,398,265,0
+PLG.US,D,20071113,000000,405,405,399,402,90,0
+PLG.US,D,20071114,000000,410,410,400,402,94,0
+PLG.US,D,20071115,000000,398,398,380,385,349,0
+PLG.US,D,20071116,000000,384,386,380,380,38,0
+PLG.US,D,20071119,000000,382,382,363,373,393,0
+PLG.US,D,20071120,000000,365,379,358,363,496,0
+PLG.US,D,20071121,000000,353,361,343,352,485,0
+PLG.US,D,20071123,000000,360,366,350,366,37,0
+PLG.US,D,20071126,000000,373,380,366,369,169,0
+PLG.US,D,20071127,000000,371,371,355,355,150,0
+PLG.US,D,20071128,000000,355,363,335,349,335,0
+PLG.US,D,20071129,000000,343,343,330,335,279,0
+PLG.US,D,20071130,000000,332,345,332,339,216,0
+PLG.US,D,20071203,000000,342,345,329,334,216,0
+PLG.US,D,20071204,000000,339,340,320,338,362,0
+PLG.US,D,20071205,000000,339,339,320,330,614,0
+PLG.US,D,20071206,000000,333,344,322,338,196,0
+PLG.US,D,20071207,000000,340,347,337,342,95,0
+PLG.US,D,20071210,000000,342,350,342,344,120,0
+PLG.US,D,20071211,000000,345,353,339,340,203,0
+PLG.US,D,20071212,000000,346,361,341,350,593,0
+PLG.US,D,20071213,000000,349,367,345,345,1056,0
+PLG.US,D,20071214,000000,351,361,351,355,392,0
+PLG.US,D,20071217,000000,359,360,346,352,492,0
+PLG.US,D,20071218,000000,341,359,340,357,500,0
+PLG.US,D,20071219,000000,360,366,347,366,269,0
+PLG.US,D,20071220,000000,369,374,360,371,326,0
+PLG.US,D,20071221,000000,375,380,371,374,208,0
+PLG.US,D,20071224,000000,380,385,380,385,15,0
+PLG.US,D,20071226,000000,402,415,388,408,442,0
+PLG.US,D,20071227,000000,416,418,402,408,258,0
+PLG.US,D,20071228,000000,408,425,402,411,431,0
+PLG.US,D,20071231,000000,416,417,400,400,126,0
+PLG.US,D,20080102,000000,400,424,397,419,219,0
+PLG.US,D,20080103,000000,425,426,407,423,345,0
+PLG.US,D,20080104,000000,423,423,398,407,857,0
+PLG.US,D,20080107,000000,443,443,385,393,325,0
+PLG.US,D,20080108,000000,392,397,380,390,310,0
+PLG.US,D,20080109,000000,392,392,376,378,164,0
+PLG.US,D,20080110,000000,376,389,342,389,505,0
+PLG.US,D,20080111,000000,378,403,378,387,234,0
+PLG.US,D,20080114,000000,389,392,378,384,179,0
+PLG.US,D,20080115,000000,365,390,365,381,320,0
+PLG.US,D,20080116,000000,371,371,341,353,445,0
+PLG.US,D,20080117,000000,349,400,345,365,579,0
+PLG.US,D,20080118,000000,335,369,335,358,287,0
+PLG.US,D,20080122,000000,327,345,227,339,1720,0
+PLG.US,D,20080123,000000,338,345,330,339,243,0
+PLG.US,D,20080124,000000,333,392,333,376,543,0
+PLG.US,D,20080125,000000,380,395,360,373,337,0
+PLG.US,D,20080128,000000,363,375,359,359,490,0
+PLG.US,D,20080129,000000,353,362,350,356,199,0
+PLG.US,D,20080130,000000,360,374,356,366,137,0
+PLG.US,D,20080131,000000,355,371,350,371,174,0
+PLG.US,D,20080201,000000,376,393,374,392,474,0
+PLG.US,D,20080204,000000,390,400,376,384,287,0
+PLG.US,D,20080205,000000,399,399,350,357,160,0
+PLG.US,D,20080206,000000,355,384,354,378,380,0
+PLG.US,D,20080207,000000,379,379,354,354,316,0
+PLG.US,D,20080208,000000,348,364,348,361,223,0
+PLG.US,D,20080211,000000,363,363,358,360,200,0
+PLG.US,D,20080212,000000,353,353,339,349,292,0
+PLG.US,D,20080213,000000,350,357,340,357,588,0
+PLG.US,D,20080214,000000,358,360,344,347,153,0
+PLG.US,D,20080215,000000,355,355,338,348,400,0
+PLG.US,D,20080219,000000,355,372,349,365,793,0
+PLG.US,D,20080220,000000,378,382,365,382,791,0
+PLG.US,D,20080221,000000,390,390,370,371,810,0
+PLG.US,D,20080222,000000,375,377,370,377,151,0
+PLG.US,D,20080225,000000,381,401,375,382,1881,0
+PLG.US,D,20080226,000000,399,399,369,378,249,0
+PLG.US,D,20080227,000000,381,381,342,349,1073,0
+PLG.US,D,20080228,000000,349,358,339,357,368,0
+PLG.US,D,20080229,000000,360,360,345,349,363,0
+PLG.US,D,20080303,000000,355,359,341,348,494,0
+PLG.US,D,20080304,000000,358,358,334,337,255,0
+PLG.US,D,20080305,000000,349,360,340,360,321,0
+PLG.US,D,20080306,000000,371,371,345,350,274,0
+PLG.US,D,20080307,000000,345,348,330,333,431,0
+PLG.US,D,20080310,000000,359,359,310,310,631,0
+PLG.US,D,20080311,000000,308,333,303,331,805,0
+PLG.US,D,20080312,000000,331,331,321,321,472,0
+PLG.US,D,20080313,000000,325,325,312,316,426,0
+PLG.US,D,20080314,000000,315,324,303,324,560,0
+PLG.US,D,20080317,000000,338,338,303,310,436,0
+PLG.US,D,20080318,000000,308,309,302,304,262,0
+PLG.US,D,20080319,000000,300,305,280,305,2314,0
+PLG.US,D,20080320,000000,270,297,270,281,1320,0
+PLG.US,D,20080324,000000,276,290,265,290,253,0
+PLG.US,D,20080325,000000,285,316,285,306,746,0
+PLG.US,D,20080326,000000,304,306,287,293,595,0
+PLG.US,D,20080327,000000,300,313,282,309,351,0
+PLG.US,D,20080328,000000,327,327,293,300,703,0
+PLG.US,D,20080331,000000,300,302,290,293,139,0
+PLG.US,D,20080401,000000,292,292,278,289,195,0
+PLG.US,D,20080402,000000,290,290,267,290,166,0
+PLG.US,D,20080403,000000,292,295,292,295,60,0
+PLG.US,D,20080404,000000,307,307,294,298,172,0
+PLG.US,D,20080407,000000,305,310,284,307,198,0
+PLG.US,D,20080408,000000,303,310,294,307,90,0
+PLG.US,D,20080409,000000,300,309,300,304,98,0
+PLG.US,D,20080410,000000,297,307,297,302,433,0
+PLG.US,D,20080411,000000,296,300,287,290,378,0
+PLG.US,D,20080414,000000,281,300,281,300,58,0
+PLG.US,D,20080415,000000,303,303,290,291,36,0
+PLG.US,D,20080416,000000,294,300,293,296,235,0
+PLG.US,D,20080417,000000,295,295,289,292,44,0
+PLG.US,D,20080418,000000,290,290,274,274,235,0
+PLG.US,D,20080421,000000,272,285,272,272,398,0
+PLG.US,D,20080422,000000,275,280,270,279,168,0
+PLG.US,D,20080423,000000,275,275,255,260,483,0
+PLG.US,D,20080424,000000,259,259,215,217,1234,0
+PLG.US,D,20080425,000000,221,254,221,242,608,0
+PLG.US,D,20080428,000000,236,256,236,256,469,0
+PLG.US,D,20080429,000000,255,255,233,235,376,0
+PLG.US,D,20080430,000000,237,247,236,236,435,0
+PLG.US,D,20080501,000000,238,240,226,226,159,0
+PLG.US,D,20080502,000000,223,231,223,229,34,0
+PLG.US,D,20080505,000000,234,240,229,229,174,0
+PLG.US,D,20080506,000000,240,243,238,238,91,0
+PLG.US,D,20080507,000000,240,245,230,235,509,0
+PLG.US,D,20080508,000000,235,243,235,242,182,0
+PLG.US,D,20080509,000000,244,248,242,244,257,0
+PLG.US,D,20080512,000000,245,248,245,248,60,0
+PLG.US,D,20080513,000000,247,248,240,247,114,0
+PLG.US,D,20080514,000000,247,248,244,247,63,0
+PLG.US,D,20080515,000000,244,246,243,245,94,0
+PLG.US,D,20080516,000000,248,260,245,260,237,0
+PLG.US,D,20080519,000000,262,272,262,269,74,0
+PLG.US,D,20080520,000000,261,293,261,293,1052,0
+PLG.US,D,20080521,000000,296,315,293,312,1038,0
+PLG.US,D,20080522,000000,300,320,287,290,399,0
+PLG.US,D,20080523,000000,290,299,280,294,144,0
+PLG.US,D,20080527,000000,294,325,294,325,354,0
+PLG.US,D,20080528,000000,322,329,319,328,170,0
+PLG.US,D,20080529,000000,327,332,324,327,95,0
+PLG.US,D,20080530,000000,327,327,306,319,508,0
+PLG.US,D,20080602,000000,325,325,311,312,132,0
+PLG.US,D,20080603,000000,311,311,288,304,326,0
+PLG.US,D,20080604,000000,300,300,286,291,116,0
+PLG.US,D,20080605,000000,290,293,273,286,230,0
+PLG.US,D,20080606,000000,291,310,290,310,554,0
+PLG.US,D,20080609,000000,314,331,300,304,211,0
+PLG.US,D,20080610,000000,307,308,300,300,78,0
+PLG.US,D,20080611,000000,301,311,300,306,474,0
+PLG.US,D,20080612,000000,305,305,289,290,339,0
+PLG.US,D,20080613,000000,290,299,290,294,271,0
+PLG.US,D,20080616,000000,290,300,290,300,62,0
+PLG.US,D,20080617,000000,297,305,288,295,152,0
+PLG.US,D,20080618,000000,294,301,289,289,80,0
+PLG.US,D,20080619,000000,286,307,286,296,139,0
+PLG.US,D,20080620,000000,301,301,289,290,70,0
+PLG.US,D,20080623,000000,289,295,289,291,102,0
+PLG.US,D,20080624,000000,290,290,279,279,508,0
+PLG.US,D,20080625,000000,283,283,260,267,213,0
+PLG.US,D,20080626,000000,270,291,267,287,221,0
+PLG.US,D,20080627,000000,290,292,279,282,69,0
+PLG.US,D,20080630,000000,259,284,259,284,467,0
+PLG.US,D,20080701,000000,304,345,295,310,846,0
+PLG.US,D,20080702,000000,313,313,277,288,747,0
+PLG.US,D,20080703,000000,290,295,290,294,165,0
+PLG.US,D,20080707,000000,296,306,270,291,507,0
+PLG.US,D,20080708,000000,290,297,282,288,439,0
+PLG.US,D,20080709,000000,293,297,274,297,487,0
+PLG.US,D,20080710,000000,291,302,290,300,331,0
+PLG.US,D,20080711,000000,302,302,297,300,45,0
+PLG.US,D,20080714,000000,294,310,294,310,71,0
+PLG.US,D,20080715,000000,310,312,303,308,312,0
+PLG.US,D,20080716,000000,315,315,305,314,127,0
+PLG.US,D,20080717,000000,306,311,294,294,161,0
+PLG.US,D,20080718,000000,290,300,290,298,257,0
+PLG.US,D,20080721,000000,300,301,298,300,36,0
+PLG.US,D,20080722,000000,304,304,298,299,28,0
+PLG.US,D,20080723,000000,308,308,281,288,397,0
+PLG.US,D,20080724,000000,280,295,280,280,242,0
+PLG.US,D,20080725,000000,286,299,286,291,230,0
+PLG.US,D,20080728,000000,297,297,292,292,134,0
+PLG.US,D,20080729,000000,292,295,291,291,111,0
+PLG.US,D,20080730,000000,283,294,283,288,120,0
+PLG.US,D,20080731,000000,287,297,280,285,107,0
+PLG.US,D,20080801,000000,280,295,280,290,64,0
+PLG.US,D,20080804,000000,290,290,258,270,483,0
+PLG.US,D,20080805,000000,277,277,247,247,284,0
+PLG.US,D,20080806,000000,251,260,250,252,46,0
+PLG.US,D,20080807,000000,247,261,247,250,369,0
+PLG.US,D,20080808,000000,253,254,243,249,278,0
+PLG.US,D,20080811,000000,245,250,230,245,259,0
+PLG.US,D,20080812,000000,244,245,237,241,280,0
+PLG.US,D,20080813,000000,243,260,232,235,406,0
+PLG.US,D,20080814,000000,229,243,229,240,135,0
+PLG.US,D,20080815,000000,238,238,177,214,796,0
+PLG.US,D,20080818,000000,220,225,190,209,497,0
+PLG.US,D,20080819,000000,209,209,198,198,62,0
+PLG.US,D,20080820,000000,198,230,198,224,482,0
+PLG.US,D,20080821,000000,227,235,225,234,198,0
+PLG.US,D,20080822,000000,234,239,220,227,75,0
+PLG.US,D,20080825,000000,228,233,225,230,76,0
+PLG.US,D,20080826,000000,213,240,213,230,144,0
+PLG.US,D,20080827,000000,233,260,231,257,318,0
+PLG.US,D,20080828,000000,265,265,242,247,295,0
+PLG.US,D,20080829,000000,242,257,230,257,966,0
+PLG.US,D,20080902,000000,265,275,241,270,552,0
+PLG.US,D,20080903,000000,266,285,263,273,642,0
+PLG.US,D,20080904,000000,271,271,255,269,537,0
+PLG.US,D,20080905,000000,275,275,240,244,833,0
+PLG.US,D,20080908,000000,248,252,237,237,176,0
+PLG.US,D,20080909,000000,253,253,200,204,753,0
+PLG.US,D,20080910,000000,200,200,155,179,1938,0
+PLG.US,D,20080911,000000,180,191,161,166,916,0
+PLG.US,D,20080912,000000,166,175,156,169,390,0
+PLG.US,D,20080915,000000,170,188,160,166,563,0
+PLG.US,D,20080916,000000,161,161,109,149,1627,0
+PLG.US,D,20080917,000000,146,162,136,162,593,0
+PLG.US,D,20080918,000000,157,166,155,166,349,0
+PLG.US,D,20080919,000000,161,175,157,157,567,0
+PLG.US,D,20080922,000000,165,167,156,160,356,0
+PLG.US,D,20080923,000000,155,160,143,150,587,0
+PLG.US,D,20080924,000000,165,188,164,175,632,0
+PLG.US,D,20080925,000000,175,190,154,154,381,0
+PLG.US,D,20080926,000000,154,158,145,155,216,0
+PLG.US,D,20080929,000000,170,170,110,117,1319,0
+PLG.US,D,20080930,000000,114,129,114,127,606,0
+PLG.US,D,20081001,000000,130,134,125,125,241,0
+PLG.US,D,20081002,000000,130,140,125,131,330,0
+PLG.US,D,20081003,000000,135,140,124,135,399,0
+PLG.US,D,20081006,000000,119,137,105,125,1290,0
+PLG.US,D,20081007,000000,117,124,105,105,1102,0
+PLG.US,D,20081008,000000,105,105,90,104,1136,0
+PLG.US,D,20081009,000000,109,109,91,92,623,0
+PLG.US,D,20081010,000000,92,105,74,78,790,0
+PLG.US,D,20081013,000000,84,100,84,94,318,0
+PLG.US,D,20081014,000000,100,111,89,91,953,0
+PLG.US,D,20081015,000000,90,99,84,90,319,0
+PLG.US,D,20081016,000000,87,87,65,80,516,0
+PLG.US,D,20081017,000000,79,81,60,64,683,0
+PLG.US,D,20081020,000000,70,85,67,81,391,0
+PLG.US,D,20081021,000000,84,85,75,75,919,0
+PLG.US,D,20081022,000000,83,83,72,72,589,0
+PLG.US,D,20081023,000000,75,79,72,79,849,0
+PLG.US,D,20081024,000000,75,80,66,75,107,0
+PLG.US,D,20081027,000000,68,73,64,70,907,0
+PLG.US,D,20081028,000000,67,76,65,75,642,0
+PLG.US,D,20081029,000000,80,90,79,90,1063,0
+PLG.US,D,20081030,000000,90,95,85,94,673,0
+PLG.US,D,20081031,000000,91,93,88,92,496,0
+PLG.US,D,20081103,000000,96,96,79,80,942,0
+PLG.US,D,20081104,000000,84,88,81,81,1017,0
+PLG.US,D,20081105,000000,90,90,81,87,312,0
+PLG.US,D,20081106,000000,86,90,78,90,135,0
+PLG.US,D,20081107,000000,90,90,80,89,554,0
+PLG.US,D,20081110,000000,87,87,79,84,268,0
+PLG.US,D,20081111,000000,81,86,77,77,228,0
+PLG.US,D,20081112,000000,76,76,69,76,462,0
+PLG.US,D,20081113,000000,77,80,70,76,525,0
+PLG.US,D,20081114,000000,79,120,75,105,2075,0
+PLG.US,D,20081117,000000,113,113,100,110,1208,0
+PLG.US,D,20081118,000000,111,125,105,124,2008,0
+PLG.US,D,20081119,000000,125,145,125,138,1643,0
+PLG.US,D,20081120,000000,131,134,110,126,2109,0
+PLG.US,D,20081121,000000,122,122,115,122,974,0
+PLG.US,D,20081124,000000,125,143,125,135,1254,0
+PLG.US,D,20081125,000000,132,135,115,124,816,0
+PLG.US,D,20081126,000000,117,132,110,119,947,0
+PLG.US,D,20081128,000000,120,136,115,131,612,0
+PLG.US,D,20081201,000000,118,132,112,132,711,0
+PLG.US,D,20081202,000000,140,144,125,134,1083,0
+PLG.US,D,20081203,000000,134,138,129,136,659,0
+PLG.US,D,20081204,000000,129,130,117,119,1201,0
+PLG.US,D,20081205,000000,129,129,120,126,1576,0
+PLG.US,D,20081208,000000,129,137,123,123,1115,0
+PLG.US,D,20081209,000000,135,135,118,120,2165,0
+PLG.US,D,20081210,000000,129,129,108,111,2134,0
+PLG.US,D,20081211,000000,129,142,122,136,2616,0
+PLG.US,D,20081212,000000,140,145,125,134,859,0
+PLG.US,D,20081215,000000,135,135,124,128,668,0
+PLG.US,D,20081216,000000,129,135,123,133,438,0
+PLG.US,D,20081217,000000,134,138,125,134,825,0
+PLG.US,D,20081218,000000,135,135,115,127,906,0
+PLG.US,D,20081219,000000,134,138,120,132,1220,0
+PLG.US,D,20081222,000000,135,140,125,125,1341,0
+PLG.US,D,20081223,000000,117,131,117,131,597,0
+PLG.US,D,20081224,000000,125,131,123,123,121,0
+PLG.US,D,20081226,000000,135,135,122,130,244,0
+PLG.US,D,20081229,000000,130,140,129,136,310,0
+PLG.US,D,20081230,000000,131,143,131,138,326,0
+PLG.US,D,20081231,000000,138,152,138,152,555,0
+PLG.US,D,20090102,000000,152,169,152,169,514,0
+PLG.US,D,20090105,000000,175,181,170,179,710,0
+PLG.US,D,20090106,000000,186,234,178,225,3968,0
+PLG.US,D,20090107,000000,223,243,212,225,3751,0
+PLG.US,D,20090108,000000,225,232,209,220,1061,0
+PLG.US,D,20090109,000000,220,220,210,211,716,0
+PLG.US,D,20090112,000000,215,215,151,166,2465,0
+PLG.US,D,20090113,000000,182,182,169,173,1159,0
+PLG.US,D,20090114,000000,179,179,155,155,915,0
+PLG.US,D,20090115,000000,160,165,142,153,1027,0
+PLG.US,D,20090116,000000,169,169,147,150,737,0
+PLG.US,D,20090120,000000,150,165,141,143,517,0
+PLG.US,D,20090121,000000,140,153,131,149,725,0
+PLG.US,D,20090122,000000,154,156,145,156,349,0
+PLG.US,D,20090123,000000,160,160,150,151,740,0
+PLG.US,D,20090126,000000,155,166,152,162,1000,0
+PLG.US,D,20090127,000000,163,165,159,161,655,0
+PLG.US,D,20090128,000000,173,175,156,159,1135,0
+PLG.US,D,20090129,000000,185,185,158,165,694,0
+PLG.US,D,20090130,000000,165,171,152,154,917,0
+PLG.US,D,20090202,000000,150,156,150,152,205,0
+PLG.US,D,20090203,000000,150,170,150,170,1474,0
+PLG.US,D,20090204,000000,170,183,167,177,1237,0
+PLG.US,D,20090205,000000,179,182,176,176,803,0
+PLG.US,D,20090206,000000,179,184,177,180,539,0
+PLG.US,D,20090209,000000,187,187,173,175,586,0
+PLG.US,D,20090210,000000,177,181,168,170,497,0
+PLG.US,D,20090211,000000,175,176,164,176,934,0
+PLG.US,D,20090212,000000,180,186,172,183,2658,0
+PLG.US,D,20090213,000000,183,186,180,186,959,0
+PLG.US,D,20090217,000000,182,185,177,180,1347,0
+PLG.US,D,20090218,000000,177,182,177,178,878,0
+PLG.US,D,20090219,000000,180,195,169,169,1985,0
+PLG.US,D,20090220,000000,171,171,148,168,3038,0
+PLG.US,D,20090223,000000,169,169,142,146,790,0
+PLG.US,D,20090224,000000,140,141,119,130,3512,0
+PLG.US,D,20090225,000000,127,129,121,121,845,0
+PLG.US,D,20090226,000000,119,122,115,116,1002,0
+PLG.US,D,20090227,000000,115,120,110,116,858,0
+PLG.US,D,20090302,000000,110,112,102,104,576,0
+PLG.US,D,20090303,000000,102,113,102,110,403,0
+PLG.US,D,20090304,000000,112,130,112,130,661,0
+PLG.US,D,20090305,000000,130,138,127,133,574,0
+PLG.US,D,20090306,000000,139,150,127,138,1603,0
+PLG.US,D,20090309,000000,136,136,117,117,342,0
+PLG.US,D,20090310,000000,112,116,101,113,1468,0
+PLG.US,D,20090311,000000,105,116,105,113,885,0
+PLG.US,D,20090312,000000,113,125,113,119,494,0
+PLG.US,D,20090313,000000,120,124,120,124,562,0
+PLG.US,D,20090316,000000,125,125,117,118,521,0
+PLG.US,D,20090317,000000,120,121,118,120,78,0
+PLG.US,D,20090318,000000,119,121,115,121,873,0
+PLG.US,D,20090319,000000,124,138,121,136,2164,0
+PLG.US,D,20090320,000000,136,136,120,134,534,0
+PLG.US,D,20090323,000000,134,138,130,137,503,0
+PLG.US,D,20090324,000000,135,135,130,130,492,0
+PLG.US,D,20090325,000000,128,132,125,130,353,0
+PLG.US,D,20090326,000000,130,137,123,133,415,0
+PLG.US,D,20090327,000000,137,137,122,125,566,0
+PLG.US,D,20090330,000000,118,123,115,122,497,0
+PLG.US,D,20090331,000000,121,127,117,126,524,0
+PLG.US,D,20090401,000000,124,124,117,122,907,0
+PLG.US,D,20090402,000000,122,126,120,123,773,0
+PLG.US,D,20090403,000000,121,121,116,116,265,0
+PLG.US,D,20090406,000000,117,119,113,118,273,0
+PLG.US,D,20090407,000000,119,119,112,115,422,0
+PLG.US,D,20090408,000000,111,117,111,113,391,0
+PLG.US,D,20090409,000000,115,119,111,117,1158,0
+PLG.US,D,20090413,000000,117,133,117,132,1023,0
+PLG.US,D,20090414,000000,133,135,129,134,647,0
+PLG.US,D,20090415,000000,147,147,130,131,512,0
+PLG.US,D,20090416,000000,128,135,124,126,542,0
+PLG.US,D,20090417,000000,138,138,125,129,679,0
+PLG.US,D,20090420,000000,139,139,120,124,727,0
+PLG.US,D,20090421,000000,120,127,118,119,292,0
+PLG.US,D,20090422,000000,112,122,112,116,698,0
+PLG.US,D,20090423,000000,117,121,116,118,344,0
+PLG.US,D,20090424,000000,120,132,119,126,490,0
+PLG.US,D,20090427,000000,125,130,121,128,285,0
+PLG.US,D,20090428,000000,128,128,122,125,234,0
+PLG.US,D,20090429,000000,127,129,125,125,164,0
+PLG.US,D,20090430,000000,125,130,125,127,263,0
+PLG.US,D,20090501,000000,125,127,120,125,98,0
+PLG.US,D,20090504,000000,126,134,126,131,215,0
+PLG.US,D,20090505,000000,130,132,125,130,529,0
+PLG.US,D,20090506,000000,131,135,131,134,202,0
+PLG.US,D,20090507,000000,134,140,128,130,426,0
+PLG.US,D,20090508,000000,143,143,130,140,219,0
+PLG.US,D,20090511,000000,139,154,132,135,454,0
+PLG.US,D,20090512,000000,134,135,132,133,316,0
+PLG.US,D,20090513,000000,138,138,128,129,462,0
+PLG.US,D,20090514,000000,131,137,128,130,172,0
+PLG.US,D,20090515,000000,131,135,131,131,52,0
+PLG.US,D,20090518,000000,132,134,128,134,71,0
+PLG.US,D,20090519,000000,135,144,127,144,941,0
+PLG.US,D,20090520,000000,160,160,145,150,993,0
+PLG.US,D,20090521,000000,150,150,139,141,593,0
+PLG.US,D,20090522,000000,139,151,139,150,656,0
+PLG.US,D,20090526,000000,156,156,144,144,252,0
+PLG.US,D,20090527,000000,144,148,143,143,80,0
+PLG.US,D,20090529,000000,128,140,118,126,3448,0
+PLG.US,D,20090601,000000,136,136,127,128,2225,0
+PLG.US,D,20090602,000000,129,130,126,126,612,0
+PLG.US,D,20090603,000000,120,130,120,122,311,0
+PLG.US,D,20090604,000000,123,129,121,126,3079,0
+PLG.US,D,20090605,000000,127,127,121,122,1073,0
+PLG.US,D,20090608,000000,116,122,116,120,97,0
+PLG.US,D,20090609,000000,121,125,120,125,642,0
+PLG.US,D,20090610,000000,130,130,118,120,671,0
+PLG.US,D,20090611,000000,129,129,112,113,1428,0
+PLG.US,D,20090612,000000,113,116,108,111,1618,0
+PLG.US,D,20090615,000000,109,110,100,104,1915,0
+PLG.US,D,20090616,000000,105,111,105,110,1847,0
+PLG.US,D,20090617,000000,111,111,105,106,423,0
+PLG.US,D,20090618,000000,104,110,104,110,627,0
+PLG.US,D,20090619,000000,109,111,105,106,366,0
+PLG.US,D,20090622,000000,112,112,90,91,1256,0
+PLG.US,D,20090623,000000,95,95,82,92,1694,0
+PLG.US,D,20090624,000000,90,98,89,97,1195,0
+PLG.US,D,20090625,000000,98,107,98,105,899,0
+PLG.US,D,20090626,000000,111,111,106,109,585,0
+PLG.US,D,20090629,000000,112,112,102,102,285,0
+PLG.US,D,20090630,000000,103,106,99,102,665,0
+PLG.US,D,20090701,000000,102,110,100,104,325,0
+PLG.US,D,20090702,000000,102,109,100,101,269,0
+PLG.US,D,20090706,000000,100,100,96,97,503,0
+PLG.US,D,20090707,000000,97,97,86,89,750,0
+PLG.US,D,20090708,000000,90,91,84,85,499,0
+PLG.US,D,20090709,000000,89,89,84,85,699,0
+PLG.US,D,20090710,000000,85,87,81,87,944,0
+PLG.US,D,20090713,000000,84,85,79,80,2586,0
+PLG.US,D,20090714,000000,79,90,79,85,1165,0
+PLG.US,D,20090715,000000,89,94,87,87,638,0
+PLG.US,D,20090716,000000,87,91,87,87,310,0
+PLG.US,D,20090717,000000,86,91,86,90,248,0
+PLG.US,D,20090720,000000,94,100,92,94,2025,0
+PLG.US,D,20090721,000000,93,94,89,91,433,0
+PLG.US,D,20090722,000000,92,99,92,98,437,0
+PLG.US,D,20090723,000000,100,105,100,105,810,0
+PLG.US,D,20090724,000000,110,110,104,108,1668,0
+PLG.US,D,20090727,000000,111,111,103,104,724,0
+PLG.US,D,20090728,000000,104,106,100,100,612,0
+PLG.US,D,20090729,000000,98,105,95,98,348,0
+PLG.US,D,20090730,000000,97,105,97,104,347,0
+PLG.US,D,20090731,000000,102,109,101,107,794,0
+PLG.US,D,20090803,000000,124,124,111,124,1804,0
+PLG.US,D,20090804,000000,122,122,105,118,2575,0
+PLG.US,D,20090805,000000,123,123,115,119,1878,0
+PLG.US,D,20090806,000000,116,121,113,118,793,0
+PLG.US,D,20090807,000000,124,124,114,119,303,0
+PLG.US,D,20090810,000000,120,120,116,118,307,0
+PLG.US,D,20090811,000000,117,117,106,107,460,0
+PLG.US,D,20090812,000000,108,112,107,109,236,0
+PLG.US,D,20090813,000000,109,121,107,119,905,0
+PLG.US,D,20090814,000000,114,119,111,116,476,0
+PLG.US,D,20090817,000000,106,111,104,105,1904,0
+PLG.US,D,20090818,000000,106,110,106,108,649,0
+PLG.US,D,20090819,000000,109,110,106,107,291,0
+PLG.US,D,20090820,000000,106,106,104,104,295,0
+PLG.US,D,20090821,000000,105,114,105,114,383,0
+PLG.US,D,20090824,000000,115,118,110,110,732,0
+PLG.US,D,20090825,000000,109,115,109,113,326,0
+PLG.US,D,20090826,000000,113,114,107,110,407,0
+PLG.US,D,20090827,000000,108,111,103,111,2673,0
+PLG.US,D,20090828,000000,109,110,105,105,230,0
+PLG.US,D,20090831,000000,106,107,104,104,201,0
+PLG.US,D,20090901,000000,106,109,101,104,776,0
+PLG.US,D,20090902,000000,101,104,92,101,1526,0
+PLG.US,D,20090903,000000,104,115,104,114,1216,0
+PLG.US,D,20090904,000000,115,117,114,116,1299,0
+PLG.US,D,20090908,000000,114,126,114,120,1943,0
+PLG.US,D,20090909,000000,120,125,115,121,1451,0
+PLG.US,D,20090910,000000,123,123,115,122,771,0
+PLG.US,D,20090911,000000,125,127,121,126,1771,0
+PLG.US,D,20090914,000000,127,128,118,123,726,0
+PLG.US,D,20090915,000000,124,129,121,123,988,0
+PLG.US,D,20090916,000000,127,128,124,124,696,0
+PLG.US,D,20090917,000000,129,129,113,120,3044,0
+PLG.US,D,20090918,000000,127,127,115,122,554,0
+PLG.US,D,20090921,000000,122,122,111,115,714,0
+PLG.US,D,20090922,000000,117,120,115,118,507,0
+PLG.US,D,20090923,000000,120,121,115,115,485,0
+PLG.US,D,20090924,000000,115,117,111,114,603,0
+PLG.US,D,20090925,000000,114,116,111,115,456,0
+PLG.US,D,20090928,000000,117,117,111,112,308,0
+PLG.US,D,20090929,000000,112,116,110,115,368,0
+PLG.US,D,20090930,000000,114,130,114,127,2361,0
+PLG.US,D,20091001,000000,127,128,122,126,968,0
+PLG.US,D,20091002,000000,127,130,121,128,1062,0
+PLG.US,D,20091005,000000,134,134,125,129,611,0
+PLG.US,D,20091006,000000,130,139,130,133,881,0
+PLG.US,D,20091007,000000,133,136,129,132,475,0
+PLG.US,D,20091008,000000,143,155,111,137,5700,0
+PLG.US,D,20091009,000000,140,148,140,147,2474,0
+PLG.US,D,20091012,000000,149,173,149,169,3888,0
+PLG.US,D,20091013,000000,169,170,160,167,2613,0
+PLG.US,D,20091014,000000,170,175,165,175,2128,0
+PLG.US,D,20091015,000000,170,175,166,171,2399,0
+PLG.US,D,20091016,000000,165,170,161,162,979,0
+PLG.US,D,20091019,000000,162,171,162,165,1920,0
+PLG.US,D,20091020,000000,167,167,157,159,1542,0
+PLG.US,D,20091021,000000,159,164,158,162,1330,0
+PLG.US,D,20091022,000000,162,162,156,160,1046,0
+PLG.US,D,20091023,000000,157,160,152,152,1341,0
+PLG.US,D,20091026,000000,153,153,142,146,2345,0
+PLG.US,D,20091027,000000,142,159,139,154,2440,0
+PLG.US,D,20091028,000000,146,165,146,165,8514,0
+PLG.US,D,20091029,000000,158,166,158,163,1286,0
+PLG.US,D,20091030,000000,164,164,155,156,1106,0
+PLG.US,D,20091102,000000,153,167,153,164,1289,0
+PLG.US,D,20091103,000000,166,175,159,175,3327,0
+PLG.US,D,20091104,000000,177,189,172,174,2498,0
+PLG.US,D,20091105,000000,170,177,170,175,648,0
+PLG.US,D,20091106,000000,174,177,174,174,878,0
+PLG.US,D,20091109,000000,180,187,177,179,1268,0
+PLG.US,D,20091110,000000,179,183,168,169,925,0
+PLG.US,D,20091111,000000,168,173,165,169,1528,0
+PLG.US,D,20091112,000000,170,170,169,169,208,0
+PLG.US,D,20091113,000000,168,174,164,170,376,0
+PLG.US,D,20091116,000000,172,175,168,168,1510,0
+PLG.US,D,20091117,000000,164,170,163,164,907,0
+PLG.US,D,20091118,000000,168,173,157,173,779,0
+PLG.US,D,20091119,000000,175,175,164,164,817,0
+PLG.US,D,20091120,000000,165,169,159,168,561,0
+PLG.US,D,20091123,000000,175,175,167,170,1753,0
+PLG.US,D,20091124,000000,170,171,165,169,890,0
+PLG.US,D,20091125,000000,170,175,166,175,2534,0
+PLG.US,D,20091127,000000,171,171,164,164,1581,0
+PLG.US,D,20091130,000000,162,165,156,164,1421,0
+PLG.US,D,20091201,000000,164,170,163,170,737,0
+PLG.US,D,20091202,000000,164,171,162,163,973,0
+PLG.US,D,20091203,000000,173,173,162,165,821,0
+PLG.US,D,20091204,000000,166,168,160,165,920,0
+PLG.US,D,20091207,000000,170,170,157,163,583,0
+PLG.US,D,20091208,000000,156,161,156,159,651,0
+PLG.US,D,20091209,000000,156,167,156,165,341,0
+PLG.US,D,20091210,000000,165,170,163,169,1040,0
+PLG.US,D,20091211,000000,171,172,164,170,681,0
+PLG.US,D,20091214,000000,171,173,168,172,1628,0
+PLG.US,D,20091215,000000,170,172,168,168,1084,0
+PLG.US,D,20091216,000000,172,172,161,164,804,0
+PLG.US,D,20091217,000000,166,167,162,167,414,0
+PLG.US,D,20091218,000000,169,170,163,166,592,0
+PLG.US,D,20091221,000000,162,168,162,165,610,0
+PLG.US,D,20091222,000000,165,167,164,166,634,0
+PLG.US,D,20091223,000000,164,174,162,174,1419,0
+PLG.US,D,20091224,000000,175,199,174,196,7598,0
+PLG.US,D,20091228,000000,190,200,190,196,2088,0
+PLG.US,D,20091229,000000,200,228,199,215,6202,0
+PLG.US,D,20091230,000000,230,230,211,212,2079,0
+PLG.US,D,20091231,000000,214,214,205,212,1144,0
+PLG.US,D,20100104,000000,207,230,207,219,4304,0
+PLG.US,D,20100105,000000,224,225,211,213,1943,0
+PLG.US,D,20100106,000000,207,235,207,230,7617,0
+PLG.US,D,20100107,000000,235,242,220,227,9134,0
+PLG.US,D,20100108,000000,231,234,225,232,3422,0
+PLG.US,D,20100111,000000,239,258,237,257,25475,0
+PLG.US,D,20100112,000000,257,262,241,255,10406,0
+PLG.US,D,20100113,000000,260,262,238,241,7835,0
+PLG.US,D,20100114,000000,242,252,240,247,6089,0
+PLG.US,D,20100115,000000,250,255,220,227,8543,0
+PLG.US,D,20100119,000000,228,233,222,228,5422,0
+PLG.US,D,20100120,000000,221,224,208,211,6253,0
+PLG.US,D,20100121,000000,215,215,201,204,7064,0
+PLG.US,D,20100122,000000,209,215,202,211,5362,0
+PLG.US,D,20100125,000000,214,221,211,211,2661,0
+PLG.US,D,20100126,000000,206,212,201,208,3113,0
+PLG.US,D,20100127,000000,208,208,191,195,3618,0
+PLG.US,D,20100128,000000,193,197,177,197,5104,0
+PLG.US,D,20100129,000000,194,194,169,182,4625,0
+PLG.US,D,20100201,000000,180,207,178,204,6999,0
+PLG.US,D,20100202,000000,209,212,203,203,6101,0
+PLG.US,D,20100203,000000,208,208,197,197,1619,0
+PLG.US,D,20100204,000000,197,200,186,187,2449,0
+PLG.US,D,20100205,000000,174,188,169,183,6054,0
+PLG.US,D,20100208,000000,184,188,182,182,1174,0
+PLG.US,D,20100209,000000,183,195,182,195,1619,0
+PLG.US,D,20100210,000000,201,204,193,202,2299,0
+PLG.US,D,20100211,000000,205,218,202,214,2950,0
+PLG.US,D,20100212,000000,216,216,203,210,2333,0
+PLG.US,D,20100216,000000,215,220,211,215,2611,0
+PLG.US,D,20100217,000000,215,219,212,216,1638,0
+PLG.US,D,20100218,000000,214,222,210,217,1138,0
+PLG.US,D,20100219,000000,216,219,205,218,2617,0
+PLG.US,D,20100222,000000,219,220,210,215,602,0
+PLG.US,D,20100223,000000,205,215,193,193,2289,0
+PLG.US,D,20100224,000000,190,203,190,194,1563,0
+PLG.US,D,20100225,000000,194,197,189,197,1621,0
+PLG.US,D,20100226,000000,200,200,192,195,881,0
+PLG.US,D,20100301,000000,195,200,193,200,548,0
+PLG.US,D,20100302,000000,200,201,192,193,2155,0
+PLG.US,D,20100303,000000,198,199,193,193,1493,0
+PLG.US,D,20100304,000000,194,196,183,185,3445,0
+PLG.US,D,20100305,000000,185,194,185,187,2908,0
+PLG.US,D,20100308,000000,203,203,191,200,4266,0
+PLG.US,D,20100309,000000,192,199,187,195,2488,0
+PLG.US,D,20100310,000000,192,202,192,199,2402,0
+PLG.US,D,20100311,000000,194,221,194,217,5027,0
+PLG.US,D,20100312,000000,219,227,215,217,4099,0
+PLG.US,D,20100315,000000,217,221,213,214,1590,0
+PLG.US,D,20100316,000000,214,214,205,209,1551,0
+PLG.US,D,20100317,000000,208,213,204,210,1203,0
+PLG.US,D,20100318,000000,209,211,197,199,2193,0
+PLG.US,D,20100319,000000,199,200,191,196,2131,0
+PLG.US,D,20100322,000000,193,203,188,190,1440,0
+PLG.US,D,20100323,000000,194,194,187,190,2780,0
+PLG.US,D,20100324,000000,186,190,186,190,1183,0
+PLG.US,D,20100325,000000,185,189,177,181,4269,0
+PLG.US,D,20100326,000000,181,184,175,179,3802,0
+PLG.US,D,20100329,000000,182,192,181,183,2147,0
+PLG.US,D,20100330,000000,200,200,183,188,1420,0
+PLG.US,D,20100331,000000,198,198,191,194,3144,0
+PLG.US,D,20100401,000000,198,205,196,204,2887,0
+PLG.US,D,20100405,000000,209,215,207,213,4122,0
+PLG.US,D,20100406,000000,217,220,204,208,3243,0
+PLG.US,D,20100407,000000,207,226,207,225,4592,0
+PLG.US,D,20100408,000000,221,226,218,225,2290,0
+PLG.US,D,20100409,000000,225,228,213,218,2089,0
+PLG.US,D,20100412,000000,222,235,218,229,3420,0
+PLG.US,D,20100413,000000,227,230,218,223,1496,0
+PLG.US,D,20100414,000000,220,229,220,225,1471,0
+PLG.US,D,20100415,000000,222,229,220,228,1352,0
+PLG.US,D,20100416,000000,223,236,221,236,4676,0
+PLG.US,D,20100419,000000,235,247,228,240,3907,0
+PLG.US,D,20100420,000000,239,248,237,243,2352,0
+PLG.US,D,20100421,000000,241,256,240,251,3538,0
+PLG.US,D,20100422,000000,246,285,239,274,8914,0
+PLG.US,D,20100423,000000,269,277,262,266,3738,0
+PLG.US,D,20100426,000000,279,289,263,265,4787,0
+PLG.US,D,20100427,000000,265,270,258,264,2081,0
+PLG.US,D,20100428,000000,270,270,258,261,2105,0
+PLG.US,D,20100429,000000,270,280,265,273,3624,0
+PLG.US,D,20100430,000000,275,289,272,280,4053,0
+PLG.US,D,20100503,000000,278,284,253,262,5873,0
+PLG.US,D,20100504,000000,264,264,227,235,8190,0
+PLG.US,D,20100505,000000,230,242,225,228,3680,0
+PLG.US,D,20100506,000000,225,237,207,226,3914,0
+PLG.US,D,20100507,000000,222,236,216,226,3278,0
+PLG.US,D,20100510,000000,232,253,232,246,5702,0
+PLG.US,D,20100511,000000,248,253,242,247,3479,0
+PLG.US,D,20100512,000000,256,267,255,264,8308,0
+PLG.US,D,20100513,000000,272,272,257,263,3046,0
+PLG.US,D,20100514,000000,270,270,244,252,4935,0
+PLG.US,D,20100517,000000,247,258,231,241,2972,0
+PLG.US,D,20100518,000000,246,250,236,237,1623,0
+PLG.US,D,20100519,000000,231,231,211,214,4761,0
+PLG.US,D,20100520,000000,204,206,192,199,6540,0
+PLG.US,D,20100521,000000,202,202,185,202,6632,0
+PLG.US,D,20100524,000000,205,208,187,189,3295,0
+PLG.US,D,20100525,000000,184,220,184,210,5277,0
+PLG.US,D,20100526,000000,225,230,205,209,9531,0
+PLG.US,D,20100527,000000,210,227,209,220,4103,0
+PLG.US,D,20100528,000000,220,223,210,214,1247,0
+PLG.US,D,20100601,000000,211,218,200,200,1443,0
+PLG.US,D,20100602,000000,201,212,198,211,1838,0
+PLG.US,D,20100603,000000,218,218,196,202,2057,0
+PLG.US,D,20100604,000000,198,203,194,195,1917,0
+PLG.US,D,20100607,000000,192,200,192,195,1575,0
+PLG.US,D,20100608,000000,196,201,187,189,1334,0
+PLG.US,D,20100609,000000,193,197,189,189,1472,0
+PLG.US,D,20100610,000000,190,196,190,194,1142,0
+PLG.US,D,20100611,000000,195,195,189,190,1111,0
+PLG.US,D,20100614,000000,195,195,185,185,1937,0
+PLG.US,D,20100615,000000,187,190,183,187,2262,0
+PLG.US,D,20100616,000000,186,193,186,192,1750,0
+PLG.US,D,20100617,000000,192,205,192,203,1952,0
+PLG.US,D,20100618,000000,214,214,200,208,2236,0
+PLG.US,D,20100621,000000,215,221,187,189,12228,0
+PLG.US,D,20100622,000000,184,193,180,183,6364,0
+PLG.US,D,20100623,000000,181,183,177,177,2093,0
+PLG.US,D,20100624,000000,177,181,176,177,1972,0
+PLG.US,D,20100625,000000,178,182,176,182,1016,0
+PLG.US,D,20100628,000000,182,182,173,180,2086,0
+PLG.US,D,20100629,000000,175,180,170,173,2058,0
+PLG.US,D,20100630,000000,170,172,162,170,2717,0
+PLG.US,D,20100701,000000,170,170,157,161,2289,0
+PLG.US,D,20100702,000000,165,173,164,173,1094,0
+PLG.US,D,20100706,000000,175,182,163,171,1467,0
+PLG.US,D,20100707,000000,169,176,169,173,724,0
+PLG.US,D,20100708,000000,177,181,173,173,904,0
+PLG.US,D,20100709,000000,175,181,174,181,856,0
+PLG.US,D,20100712,000000,180,183,176,182,1183,0
+PLG.US,D,20100713,000000,185,185,176,179,1049,0
+PLG.US,D,20100714,000000,176,178,175,176,825,0
+PLG.US,D,20100715,000000,175,177,168,176,731,0
+PLG.US,D,20100716,000000,172,175,169,172,1764,0
+PLG.US,D,20100719,000000,170,173,168,170,528,0
+PLG.US,D,20100720,000000,171,172,168,169,731,0
+PLG.US,D,20100721,000000,172,175,167,168,482,0
+PLG.US,D,20100722,000000,166,175,160,172,773,0
+PLG.US,D,20100723,000000,175,188,172,188,2257,0
+PLG.US,D,20100726,000000,186,191,184,190,868,0
+PLG.US,D,20100727,000000,190,192,178,178,1106,0
+PLG.US,D,20100728,000000,175,181,174,181,779,0
+PLG.US,D,20100729,000000,180,183,178,181,413,0
+PLG.US,D,20100730,000000,182,184,177,179,767,0
+PLG.US,D,20100802,000000,180,184,178,180,601,0
+PLG.US,D,20100803,000000,182,185,178,178,909,0
+PLG.US,D,20100804,000000,178,183,178,180,761,0
+PLG.US,D,20100805,000000,180,180,171,173,580,0
+PLG.US,D,20100806,000000,173,184,172,184,1091,0
+PLG.US,D,20100809,000000,185,185,179,184,566,0
+PLG.US,D,20100810,000000,184,184,175,180,777,0
+PLG.US,D,20100811,000000,175,175,165,168,2298,0
+PLG.US,D,20100812,000000,167,188,166,187,1109,0
+PLG.US,D,20100813,000000,183,201,177,201,3296,0
+PLG.US,D,20100816,000000,209,209,195,197,1039,0
+PLG.US,D,20100817,000000,196,198,184,186,2688,0
+PLG.US,D,20100818,000000,186,188,183,187,385,0
+PLG.US,D,20100819,000000,188,190,181,182,466,0
+PLG.US,D,20100820,000000,180,180,175,179,919,0
+PLG.US,D,20100823,000000,177,177,172,173,512,0
+PLG.US,D,20100824,000000,173,176,169,175,1032,0
+PLG.US,D,20100825,000000,174,176,170,170,943,0
+PLG.US,D,20100826,000000,172,175,167,169,1383,0
+PLG.US,D,20100827,000000,174,176,169,175,1468,0
+PLG.US,D,20100830,000000,173,179,173,176,684,0
+PLG.US,D,20100831,000000,176,178,173,177,690,0
+PLG.US,D,20100901,000000,180,188,176,187,1014,0
+PLG.US,D,20100902,000000,188,190,180,181,1097,0
+PLG.US,D,20100903,000000,183,184,178,182,700,0
+PLG.US,D,20100907,000000,183,185,180,182,993,0
+PLG.US,D,20100908,000000,184,188,184,186,753,0
+PLG.US,D,20100909,000000,187,191,182,184,1424,0
+PLG.US,D,20100910,000000,187,190,184,189,456,0
+PLG.US,D,20100913,000000,192,195,190,190,731,0
+PLG.US,D,20100914,000000,194,198,190,191,2682,0
+PLG.US,D,20100915,000000,191,192,186,192,554,0
+PLG.US,D,20100916,000000,195,201,189,194,3172,0
+PLG.US,D,20100917,000000,198,206,197,197,2294,0
+PLG.US,D,20100920,000000,201,208,200,204,2012,0
+PLG.US,D,20100921,000000,203,203,195,197,1605,0
+PLG.US,D,20100922,000000,193,202,193,199,1329,0
+PLG.US,D,20100923,000000,203,204,197,197,982,0
+PLG.US,D,20100924,000000,198,218,198,217,4142,0
+PLG.US,D,20100927,000000,217,230,209,214,5350,0
+PLG.US,D,20100928,000000,213,220,205,217,2773,0
+PLG.US,D,20100929,000000,219,224,215,217,3108,0
+PLG.US,D,20100930,000000,220,239,219,234,3733,0
+PLG.US,D,20101001,000000,218,224,203,220,15906,0
+PLG.US,D,20101004,000000,222,223,205,209,2514,0
+PLG.US,D,20101005,000000,212,215,207,211,2602,0
+PLG.US,D,20101006,000000,214,217,212,214,3778,0
+PLG.US,D,20101007,000000,213,215,207,207,3770,0
+PLG.US,D,20101008,000000,210,218,205,216,3111,0
+PLG.US,D,20101011,000000,216,220,210,214,1082,0
+PLG.US,D,20101012,000000,215,221,210,217,1621,0
+PLG.US,D,20101013,000000,218,221,214,217,3001,0
+PLG.US,D,20101014,000000,219,219,206,206,2794,0
+PLG.US,D,20101015,000000,207,207,193,197,3830,0
+PLG.US,D,20101018,000000,195,198,188,189,2321,0
+PLG.US,D,20101019,000000,192,192,180,183,2548,0
+PLG.US,D,20101020,000000,192,192,181,189,2504,0
+PLG.US,D,20101021,000000,190,193,182,187,2052,0
+PLG.US,D,20101022,000000,184,195,183,194,2537,0
+PLG.US,D,20101025,000000,198,201,193,195,2435,0
+PLG.US,D,20101026,000000,184,199,184,192,2468,0
+PLG.US,D,20101027,000000,192,192,184,189,2302,0
+PLG.US,D,20101028,000000,189,198,186,197,2115,0
+PLG.US,D,20101029,000000,198,199,194,197,1242,0
+PLG.US,D,20101101,000000,198,203,197,200,1971,0
+PLG.US,D,20101102,000000,215,215,206,211,12061,0
+PLG.US,D,20101103,000000,212,217,205,210,7196,0
+PLG.US,D,20101104,000000,215,235,213,233,26134,0
+PLG.US,D,20101105,000000,235,241,230,231,19412,0
+PLG.US,D,20101108,000000,238,245,235,240,16042,0
+PLG.US,D,20101109,000000,250,250,221,226,24353,0
+PLG.US,D,20101110,000000,227,238,221,237,10546,0
+PLG.US,D,20101111,000000,244,244,234,239,6693,0
+PLG.US,D,20101112,000000,238,238,220,228,7285,0
+PLG.US,D,20101115,000000,226,230,220,222,3214,0
+PLG.US,D,20101116,000000,220,221,210,211,6851,0
+PLG.US,D,20101117,000000,213,219,211,215,3804,0
+PLG.US,D,20101118,000000,224,226,218,224,5093,0
+PLG.US,D,20101119,000000,225,226,217,224,3177,0
+PLG.US,D,20101122,000000,224,226,215,222,3393,0
+PLG.US,D,20101123,000000,217,220,211,212,3922,0
+PLG.US,D,20101124,000000,215,217,207,207,3773,0
+PLG.US,D,20101126,000000,205,208,201,206,3107,0
+PLG.US,D,20101129,000000,209,209,196,205,8133,0
+PLG.US,D,20101130,000000,198,210,198,199,4938,0
+PLG.US,D,20101201,000000,209,214,204,212,8406,0
+PLG.US,D,20101202,000000,213,228,211,224,12254,0
+PLG.US,D,20101203,000000,228,229,220,224,5991,0
+PLG.US,D,20101206,000000,227,227,218,219,4825,0
+PLG.US,D,20101207,000000,226,226,215,215,5387,0
+PLG.US,D,20101208,000000,214,218,209,213,2869,0
+PLG.US,D,20101209,000000,216,218,211,213,3476,0
+PLG.US,D,20101210,000000,216,217,210,212,4428,0
+PLG.US,D,20101213,000000,217,224,213,213,7006,0
+PLG.US,D,20101214,000000,215,221,214,218,6454,0
+PLG.US,D,20101215,000000,219,230,217,230,11482,0
+PLG.US,D,20101216,000000,230,239,226,236,11918,0
+PLG.US,D,20101217,000000,239,244,232,244,7984,0
+PLG.US,D,20101220,000000,248,249,235,245,12840,0
+PLG.US,D,20101221,000000,247,249,237,238,5978,0
+PLG.US,D,20101222,000000,236,242,236,240,4493,0
+PLG.US,D,20101223,000000,246,246,234,234,2430,0
+PLG.US,D,20101227,000000,240,240,231,232,2184,0
+PLG.US,D,20101228,000000,240,266,238,264,13194,0
+PLG.US,D,20101229,000000,262,280,260,272,13833,0
+PLG.US,D,20101230,000000,279,279,260,269,5598,0
+PLG.US,D,20101231,000000,268,271,262,266,2413,0
+PLG.US,D,20110103,000000,265,277,265,273,6329,0
+PLG.US,D,20110104,000000,273,274,247,255,13692,0
+PLG.US,D,20110105,000000,252,257,249,253,5551,0
+PLG.US,D,20110106,000000,252,255,227,232,11888,0
+PLG.US,D,20110107,000000,228,238,228,235,4991,0
+PLG.US,D,20110110,000000,242,246,236,243,4987,0
+PLG.US,D,20110111,000000,255,255,245,249,5070,0
+PLG.US,D,20110112,000000,258,258,244,250,5328,0
+PLG.US,D,20110113,000000,252,253,242,248,6743,0
+PLG.US,D,20110114,000000,244,247,235,241,4397,0
+PLG.US,D,20110118,000000,237,245,237,242,4617,0
+PLG.US,D,20110119,000000,240,249,238,245,4801,0
+PLG.US,D,20110120,000000,244,244,234,238,5607,0
+PLG.US,D,20110121,000000,240,241,235,235,2004,0
+PLG.US,D,20110124,000000,237,240,236,239,2585,0
+PLG.US,D,20110125,000000,236,236,222,227,7266,0
+PLG.US,D,20110126,000000,221,235,221,234,4445,0
+PLG.US,D,20110127,000000,235,241,226,232,3809,0
+PLG.US,D,20110128,000000,231,231,224,224,2708,0
+PLG.US,D,20110131,000000,220,225,220,224,3248,0
+PLG.US,D,20110201,000000,224,233,224,232,3564,0
+PLG.US,D,20110202,000000,230,231,225,229,2925,0
+PLG.US,D,20110203,000000,231,239,229,237,11063,0
+PLG.US,D,20110204,000000,239,242,237,239,7213,0
+PLG.US,D,20110207,000000,241,243,240,240,3926,0
+PLG.US,D,20110208,000000,244,245,236,241,4078,0
+PLG.US,D,20110209,000000,243,243,233,238,5119,0
+PLG.US,D,20110210,000000,235,239,232,234,2595,0
+PLG.US,D,20110211,000000,235,237,232,234,1659,0
+PLG.US,D,20110214,000000,233,240,233,239,2024,0
+PLG.US,D,20110215,000000,240,245,239,245,4910,0
+PLG.US,D,20110216,000000,244,255,242,254,12097,0
+PLG.US,D,20110218,000000,249,252,241,247,7074,0
+PLG.US,D,20110222,000000,246,248,241,241,16350,0
+PLG.US,D,20110223,000000,241,242,236,241,4729,0
+PLG.US,D,20110224,000000,239,241,237,241,6154,0
+PLG.US,D,20110225,000000,239,247,238,247,1848,0
+PLG.US,D,20110228,000000,248,256,248,251,5646,0
+PLG.US,D,20110301,000000,253,256,246,249,3157,0
+PLG.US,D,20110302,000000,250,251,242,250,5305,0
+PLG.US,D,20110303,000000,249,249,244,246,2660,0
+PLG.US,D,20110304,000000,246,248,243,245,3305,0
+PLG.US,D,20110307,000000,247,252,234,241,8122,0
+PLG.US,D,20110308,000000,240,240,233,236,2102,0
+PLG.US,D,20110309,000000,238,241,231,231,3050,0
+PLG.US,D,20110310,000000,230,230,208,213,9872,0
+PLG.US,D,20110311,000000,212,217,210,214,2944,0
+PLG.US,D,20110314,000000,218,218,206,209,4139,0
+PLG.US,D,20110315,000000,200,200,193,195,10987,0
+PLG.US,D,20110316,000000,198,204,190,192,5843,0
+PLG.US,D,20110317,000000,197,200,192,196,4838,0
+PLG.US,D,20110318,000000,202,207,200,203,4839,0
+PLG.US,D,20110321,000000,212,215,210,213,3273,0
+PLG.US,D,20110322,000000,214,215,205,208,3596,0
+PLG.US,D,20110323,000000,211,217,206,217,2774,0
+PLG.US,D,20110324,000000,221,221,210,210,4413,0
+PLG.US,D,20110325,000000,209,213,204,205,3046,0
+PLG.US,D,20110328,000000,212,212,201,202,1400,0
+PLG.US,D,20110329,000000,202,206,196,197,3724,0
+PLG.US,D,20110330,000000,199,201,197,198,3987,0
+PLG.US,D,20110331,000000,200,202,196,197,4798,0
+PLG.US,D,20110401,000000,199,205,198,205,2311,0
+PLG.US,D,20110404,000000,205,220,202,214,5419,0
+PLG.US,D,20110405,000000,211,216,208,211,3425,0
+PLG.US,D,20110406,000000,214,225,213,220,7882,0
+PLG.US,D,20110407,000000,222,228,219,228,5795,0
+PLG.US,D,20110408,000000,229,234,225,227,4761,0
+PLG.US,D,20110411,000000,229,231,218,219,4092,0
+PLG.US,D,20110412,000000,219,222,210,216,4197,0
+PLG.US,D,20110413,000000,216,222,216,220,2103,0
+PLG.US,D,20110414,000000,218,226,217,217,3263,0
+PLG.US,D,20110415,000000,222,223,213,216,2201,0
+PLG.US,D,20110418,000000,210,212,206,208,2639,0
+PLG.US,D,20110419,000000,211,216,207,208,1969,0
+PLG.US,D,20110420,000000,212,221,211,221,3445,0
+PLG.US,D,20110421,000000,223,225,220,223,1924,0
+PLG.US,D,20110425,000000,225,225,215,216,2797,0
+PLG.US,D,20110426,000000,210,216,208,210,2142,0
+PLG.US,D,20110427,000000,210,213,208,209,1965,0
+PLG.US,D,20110428,000000,210,211,206,208,3375,0
+PLG.US,D,20110429,000000,210,211,207,210,3986,0
+PLG.US,D,20110502,000000,210,210,200,202,5638,0
+PLG.US,D,20110503,000000,200,202,196,200,5794,0
+PLG.US,D,20110504,000000,196,200,194,198,2786,0
+PLG.US,D,20110505,000000,198,199,195,197,2714,0
+PLG.US,D,20110506,000000,200,203,195,197,1979,0
+PLG.US,D,20110509,000000,201,214,199,213,4466,0
+PLG.US,D,20110510,000000,213,214,207,209,4076,0
+PLG.US,D,20110511,000000,208,212,206,209,3981,0
+PLG.US,D,20110512,000000,208,209,199,207,2688,0
+PLG.US,D,20110513,000000,207,207,199,199,1846,0
+PLG.US,D,20110516,000000,199,204,197,198,1179,0
+PLG.US,D,20110517,000000,197,197,184,187,4216,0
+PLG.US,D,20110518,000000,189,194,189,190,1605,0
+PLG.US,D,20110519,000000,195,197,192,197,1708,0
+PLG.US,D,20110520,000000,196,203,194,200,2293,0
+PLG.US,D,20110523,000000,198,202,190,197,1454,0
+PLG.US,D,20110524,000000,199,207,198,206,2065,0
+PLG.US,D,20110525,000000,208,208,202,205,865,0
+PLG.US,D,20110526,000000,205,206,201,205,903,0
+PLG.US,D,20110527,000000,206,208,203,207,1983,0
+PLG.US,D,20110531,000000,209,210,205,208,2083,0
+PLG.US,D,20110601,000000,206,207,202,207,1094,0
+PLG.US,D,20110602,000000,205,208,204,206,1122,0
+PLG.US,D,20110603,000000,202,205,201,205,2624,0
+PLG.US,D,20110606,000000,203,206,201,201,999,0
+PLG.US,D,20110607,000000,203,207,203,206,902,0
+PLG.US,D,20110608,000000,204,205,197,198,1142,0
+PLG.US,D,20110609,000000,198,205,197,204,1434,0
+PLG.US,D,20110610,000000,201,204,198,199,965,0
+PLG.US,D,20110613,000000,199,201,194,198,1308,0
+PLG.US,D,20110614,000000,201,201,197,197,1190,0
+PLG.US,D,20110615,000000,197,197,193,194,2077,0
+PLG.US,D,20110616,000000,193,194,192,194,1787,0
+PLG.US,D,20110617,000000,195,195,190,194,1256,0
+PLG.US,D,20110620,000000,193,195,191,193,1215,0
+PLG.US,D,20110621,000000,194,199,192,197,2204,0
+PLG.US,D,20110622,000000,193,203,192,200,3420,0
+PLG.US,D,20110623,000000,196,197,192,196,1612,0
+PLG.US,D,20110624,000000,192,196,189,196,1278,0
+PLG.US,D,20110627,000000,193,197,189,195,1558,0
+PLG.US,D,20110628,000000,192,194,190,193,673,0
+PLG.US,D,20110629,000000,193,193,182,182,2653,0
+PLG.US,D,20110630,000000,182,182,174,175,3261,0
+PLG.US,D,20110701,000000,174,183,174,179,833,0
+PLG.US,D,20110705,000000,177,180,170,173,4001,0
+PLG.US,D,20110706,000000,178,181,170,181,1951,0
+PLG.US,D,20110707,000000,183,184,179,180,1919,0
+PLG.US,D,20110708,000000,178,182,176,182,1607,0
+PLG.US,D,20110711,000000,182,185,178,181,1592,0
+PLG.US,D,20110712,000000,181,181,173,173,2175,0
+PLG.US,D,20110713,000000,180,185,177,182,2985,0
+PLG.US,D,20110714,000000,187,188,177,177,1425,0
+PLG.US,D,20110715,000000,180,182,175,178,1060,0
+PLG.US,D,20110718,000000,185,186,175,175,1532,0
+PLG.US,D,20110719,000000,181,182,175,175,884,0
+PLG.US,D,20110720,000000,179,179,173,175,1358,0
+PLG.US,D,20110721,000000,176,184,175,182,739,0
+PLG.US,D,20110722,000000,184,184,177,181,1266,0
+PLG.US,D,20110725,000000,182,185,178,179,1044,0
+PLG.US,D,20110726,000000,181,182,177,179,1194,0
+PLG.US,D,20110727,000000,180,181,175,175,465,0
+PLG.US,D,20110728,000000,174,174,171,173,680,0
+PLG.US,D,20110729,000000,173,177,169,176,2094,0
+PLG.US,D,20110801,000000,178,179,174,174,790,0
+PLG.US,D,20110802,000000,175,176,171,172,1884,0
+PLG.US,D,20110803,000000,176,178,174,178,2647,0
+PLG.US,D,20110804,000000,178,178,160,163,4408,0
+PLG.US,D,20110805,000000,164,166,134,152,6564,0
+PLG.US,D,20110808,000000,145,147,133,133,6349,0
+PLG.US,D,20110809,000000,139,142,131,136,4067,0
+PLG.US,D,20110810,000000,140,140,125,126,5256,0
+PLG.US,D,20110811,000000,135,151,128,151,3633,0
+PLG.US,D,20110812,000000,153,156,133,139,3892,0
+PLG.US,D,20110815,000000,137,146,137,141,1348,0
+PLG.US,D,20110816,000000,141,147,136,138,1129,0
+PLG.US,D,20110817,000000,140,142,133,134,1902,0
+PLG.US,D,20110818,000000,132,135,126,130,3128,0
+PLG.US,D,20110819,000000,133,139,130,133,1995,0
+PLG.US,D,20110822,000000,136,139,132,132,1399,0
+PLG.US,D,20110823,000000,135,135,130,130,1068,0
+PLG.US,D,20110824,000000,131,134,126,129,1626,0
+PLG.US,D,20110825,000000,132,132,125,127,3040,0
+PLG.US,D,20110826,000000,130,135,129,133,2993,0
+PLG.US,D,20110829,000000,135,137,128,128,3254,0
+PLG.US,D,20110830,000000,132,135,128,130,2642,0
+PLG.US,D,20110831,000000,131,137,131,133,779,0
+PLG.US,D,20110901,000000,133,136,130,131,560,0
+PLG.US,D,20110902,000000,134,136,129,129,907,0
+PLG.US,D,20110906,000000,125,141,125,129,3026,0
+PLG.US,D,20110907,000000,132,133,128,130,1540,0
+PLG.US,D,20110908,000000,134,135,126,126,2015,0
+PLG.US,D,20110909,000000,125,130,125,128,973,0
+PLG.US,D,20110912,000000,126,128,116,118,1698,0
+PLG.US,D,20110913,000000,121,124,117,120,1311,0
+PLG.US,D,20110914,000000,121,125,120,120,1190,0
+PLG.US,D,20110915,000000,121,129,120,128,762,0
+PLG.US,D,20110916,000000,126,130,126,129,492,0
+PLG.US,D,20110919,000000,129,129,123,128,618,0
+PLG.US,D,20110920,000000,130,130,122,123,854,0
+PLG.US,D,20110921,000000,122,125,115,115,1322,0
+PLG.US,D,20110922,000000,101,116,100,110,2832,0
+PLG.US,D,20110923,000000,110,113,106,106,856,0
+PLG.US,D,20110926,000000,105,107,97,102,2610,0
+PLG.US,D,20110927,000000,117,120,110,113,3124,0
+PLG.US,D,20110928,000000,113,116,106,108,2133,0
+PLG.US,D,20110929,000000,110,112,104,107,878,0
+PLG.US,D,20110930,000000,106,110,101,103,1263,0
+PLG.US,D,20111003,000000,102,103,95,100,1901,0
+PLG.US,D,20111004,000000,98,101,90,98,2297,0
+PLG.US,D,20111005,000000,95,123,95,115,1522,0
+PLG.US,D,20111006,000000,114,120,109,120,1034,0
+PLG.US,D,20111007,000000,123,123,107,113,2502,0
+PLG.US,D,20111010,000000,117,120,113,118,652,0
+PLG.US,D,20111011,000000,117,122,116,120,833,0
+PLG.US,D,20111012,000000,123,124,118,121,738,0
+PLG.US,D,20111013,000000,118,133,117,129,1782,0
+PLG.US,D,20111014,000000,130,135,127,133,2000,0
+PLG.US,D,20111017,000000,133,141,132,135,1426,0
+PLG.US,D,20111018,000000,130,135,120,134,1732,0
+PLG.US,D,20111019,000000,137,138,124,130,674,0
+PLG.US,D,20111020,000000,127,131,121,123,764,0
+PLG.US,D,20111021,000000,126,127,121,123,689,0
+PLG.US,D,20111024,000000,124,125,121,123,1417,0
+PLG.US,D,20111025,000000,120,124,120,124,1402,0
+PLG.US,D,20111026,000000,125,125,120,123,806,0
+PLG.US,D,20111027,000000,125,127,122,126,884,0
+PLG.US,D,20111028,000000,126,134,125,133,1341,0
+PLG.US,D,20111031,000000,128,132,127,131,777,0
+PLG.US,D,20111101,000000,128,131,126,131,1143,0
+PLG.US,D,20111102,000000,130,139,128,138,1470,0
+PLG.US,D,20111103,000000,137,139,132,138,1651,0
+PLG.US,D,20111104,000000,135,138,131,134,287,0
+PLG.US,D,20111107,000000,133,139,133,136,811,0
+PLG.US,D,20111108,000000,138,139,134,136,708,0
+PLG.US,D,20111109,000000,133,152,129,131,5047,0
+PLG.US,D,20111110,000000,134,136,124,130,1689,0
+PLG.US,D,20111111,000000,129,135,126,129,1101,0
+PLG.US,D,20111114,000000,128,130,125,128,1463,0
+PLG.US,D,20111115,000000,125,127,120,122,1114,0
+PLG.US,D,20111116,000000,120,125,120,123,1161,0
+PLG.US,D,20111117,000000,123,123,117,119,1679,0
+PLG.US,D,20111118,000000,120,121,116,116,969,0
+PLG.US,D,20111121,000000,115,116,110,111,1421,0
+PLG.US,D,20111122,000000,113,118,112,114,1209,0
+PLG.US,D,20111123,000000,113,115,107,109,4192,0
+PLG.US,D,20111125,000000,106,110,105,105,609,0
+PLG.US,D,20111128,000000,108,108,104,105,1682,0
+PLG.US,D,20111129,000000,105,107,103,105,1105,0
+PLG.US,D,20111130,000000,109,110,103,106,3374,0
+PLG.US,D,20111201,000000,106,109,106,106,619,0
+PLG.US,D,20111202,000000,108,109,106,109,1208,0
+PLG.US,D,20111205,000000,109,114,108,113,1440,0
+PLG.US,D,20111206,000000,113,113,107,109,2670,0
+PLG.US,D,20111207,000000,108,110,104,107,4016,0
+PLG.US,D,20111208,000000,107,107,100,105,3270,0
+PLG.US,D,20111209,000000,104,105,102,103,1563,0
+PLG.US,D,20111212,000000,102,102,100,101,1965,0
+PLG.US,D,20111213,000000,102,102,94,96,2746,0
+PLG.US,D,20111214,000000,94,96,83,88,5120,0
+PLG.US,D,20111215,000000,89,93,85,91,10420,0
+PLG.US,D,20111216,000000,90,92,86,89,2120,0
+PLG.US,D,20111219,000000,90,90,86,86,852,0
+PLG.US,D,20111220,000000,87,92,87,90,1637,0
+PLG.US,D,20111221,000000,88,89,86,87,669,0
+PLG.US,D,20111222,000000,86,89,84,85,2388,0
+PLG.US,D,20111223,000000,86,88,84,88,1701,0
+PLG.US,D,20111227,000000,88,91,86,87,1272,0
+PLG.US,D,20111228,000000,85,90,83,84,2604,0
+PLG.US,D,20111229,000000,84,87,83,87,1772,0
+PLG.US,D,20111230,000000,86,91,84,87,2085,0
+PLG.US,D,20120103,000000,91,95,91,94,1319,0
+PLG.US,D,20120104,000000,94,97,94,97,1775,0
+PLG.US,D,20120105,000000,96,98,95,96,823,0
+PLG.US,D,20120106,000000,95,96,94,94,438,0
+PLG.US,D,20120109,000000,94,99,92,98,863,0
+PLG.US,D,20120110,000000,100,103,98,98,1253,0
+PLG.US,D,20120111,000000,99,103,97,102,1974,0
+PLG.US,D,20120112,000000,102,104,101,104,912,0
+PLG.US,D,20120113,000000,104,104,100,104,969,0
+PLG.US,D,20120117,000000,104,106,101,102,1844,0
+PLG.US,D,20120118,000000,103,107,102,105,903,0
+PLG.US,D,20120119,000000,106,109,103,103,1444,0
+PLG.US,D,20120120,000000,104,108,103,107,803,0
+PLG.US,D,20120123,000000,106,112,106,111,1840,0
+PLG.US,D,20120124,000000,108,114,103,108,1602,0
+PLG.US,D,20120125,000000,110,114,109,111,1825,0
+PLG.US,D,20120126,000000,113,115,111,112,2553,0
+PLG.US,D,20120127,000000,114,114,111,112,653,0
+PLG.US,D,20120130,000000,112,114,107,108,2569,0
+PLG.US,D,20120131,000000,109,113,107,110,1455,0
+PLG.US,D,20120201,000000,111,114,109,113,1226,0
+PLG.US,D,20120202,000000,113,115,111,115,1318,0
+PLG.US,D,20120203,000000,115,117,111,117,2312,0
+PLG.US,D,20120206,000000,119,124,119,119,3381,0
+PLG.US,D,20120207,000000,123,123,116,116,1739,0
+PLG.US,D,20120208,000000,116,116,111,115,1272,0
+PLG.US,D,20120209,000000,115,123,115,120,1299,0
+PLG.US,D,20120210,000000,116,119,113,113,1661,0
+PLG.US,D,20120213,000000,117,118,114,117,389,0
+PLG.US,D,20120214,000000,117,125,111,124,2190,0
+PLG.US,D,20120215,000000,128,140,126,137,4854,0
+PLG.US,D,20120216,000000,131,154,131,153,6275,0
+PLG.US,D,20120217,000000,155,155,149,154,2784,0
+PLG.US,D,20120221,000000,156,160,154,158,1757,0
+PLG.US,D,20120222,000000,156,159,145,149,2645,0
+PLG.US,D,20120223,000000,147,150,141,141,3348,0
+PLG.US,D,20120224,000000,145,149,139,146,3843,0
+PLG.US,D,20120227,000000,146,149,142,146,2689,0
+PLG.US,D,20120228,000000,147,152,144,151,2870,0
+PLG.US,D,20120229,000000,152,152,140,143,2452,0
+PLG.US,D,20120301,000000,145,148,143,148,1351,0
+PLG.US,D,20120302,000000,150,152,147,150,3233,0
+PLG.US,D,20120305,000000,155,155,147,147,3260,0
+PLG.US,D,20120306,000000,141,145,139,139,3396,0
+PLG.US,D,20120307,000000,143,145,140,143,1464,0
+PLG.US,D,20120308,000000,150,152,144,152,2779,0
+PLG.US,D,20120309,000000,151,155,148,154,1875,0
+PLG.US,D,20120312,000000,155,155,151,152,1123,0
+PLG.US,D,20120313,000000,151,155,151,153,750,0
+PLG.US,D,20120314,000000,153,153,146,148,1348,0
+PLG.US,D,20120315,000000,148,153,148,148,1655,0
+PLG.US,D,20120316,000000,151,166,145,166,7404,0
+PLG.US,D,20120319,000000,167,172,155,158,2844,0
+PLG.US,D,20120320,000000,153,159,150,159,1201,0
+PLG.US,D,20120321,000000,159,159,151,155,746,0
+PLG.US,D,20120322,000000,149,153,149,151,893,0
+PLG.US,D,20120323,000000,148,153,148,150,1090,0
+PLG.US,D,20120326,000000,153,158,150,153,1012,0
+PLG.US,D,20120327,000000,154,158,154,154,508,0
+PLG.US,D,20120328,000000,154,155,146,148,637,0
+PLG.US,D,20120329,000000,147,149,140,140,1934,0
+PLG.US,D,20120330,000000,143,160,142,147,787,0
+PLG.US,D,20120402,000000,147,159,147,159,979,0
+PLG.US,D,20120403,000000,156,156,146,150,726,0
+PLG.US,D,20120404,000000,153,156,138,143,3832,0
+PLG.US,D,20120405,000000,145,148,142,146,1352,0
+PLG.US,D,20120409,000000,143,145,139,145,1057,0
+PLG.US,D,20120410,000000,139,143,130,139,2053,0
+PLG.US,D,20120411,000000,136,139,136,138,955,0
+PLG.US,D,20120412,000000,135,147,135,139,1290,0
+PLG.US,D,20120413,000000,140,141,137,138,1212,0
+PLG.US,D,20120416,000000,133,138,133,134,1317,0
+PLG.US,D,20120417,000000,137,143,130,143,902,0
+PLG.US,D,20120418,000000,140,144,140,142,853,0
+PLG.US,D,20120419,000000,143,147,140,142,363,0
+PLG.US,D,20120420,000000,142,145,140,140,398,0
+PLG.US,D,20120423,000000,138,144,125,131,1497,0
+PLG.US,D,20120424,000000,131,138,130,135,864,0
+PLG.US,D,20120425,000000,137,139,135,136,347,0
+PLG.US,D,20120426,000000,135,142,135,142,834,0
+PLG.US,D,20120427,000000,142,143,140,140,578,0
+PLG.US,D,20120430,000000,144,145,138,145,539,0
+PLG.US,D,20120501,000000,143,146,141,145,1147,0
+PLG.US,D,20120502,000000,145,145,141,145,738,0
+PLG.US,D,20120503,000000,144,144,139,142,681,0
+PLG.US,D,20120504,000000,142,142,137,138,643,0
+PLG.US,D,20120507,000000,137,140,134,134,890,0
+PLG.US,D,20120508,000000,131,139,127,134,793,0
+PLG.US,D,20120509,000000,134,136,126,131,959,0
+PLG.US,D,20120510,000000,129,135,125,135,1837,0
+PLG.US,D,20120511,000000,136,136,119,126,587,0
+PLG.US,D,20120514,000000,121,121,111,115,2237,0
+PLG.US,D,20120515,000000,113,113,103,103,1843,0
+PLG.US,D,20120516,000000,101,109,101,103,1840,0
+PLG.US,D,20120517,000000,105,115,105,115,1094,0
+PLG.US,D,20120518,000000,116,120,112,116,1232,0
+PLG.US,D,20120521,000000,119,125,119,124,1284,0
+PLG.US,D,20120522,000000,122,123,112,112,2504,0
+PLG.US,D,20120523,000000,111,124,108,124,544,0
+PLG.US,D,20120524,000000,123,129,120,121,1608,0
+PLG.US,D,20120525,000000,121,121,116,118,214,0
+PLG.US,D,20120529,000000,117,121,115,121,485,0
+PLG.US,D,20120530,000000,117,120,116,120,409,0
+PLG.US,D,20120531,000000,117,121,117,121,644,0
+PLG.US,D,20120601,000000,118,121,115,115,829,0
+PLG.US,D,20120604,000000,116,117,106,112,1484,0
+PLG.US,D,20120605,000000,114,121,113,121,512,0
+PLG.US,D,20120606,000000,123,123,112,116,2043,0
+PLG.US,D,20120607,000000,114,118,112,117,446,0
+PLG.US,D,20120608,000000,114,121,107,115,1165,0
+PLG.US,D,20120611,000000,113,118,113,117,934,0
+PLG.US,D,20120612,000000,117,117,111,112,1594,0
+PLG.US,D,20120613,000000,110,110,103,106,2028,0
+PLG.US,D,20120614,000000,101,106,101,105,1394,0
+PLG.US,D,20120615,000000,103,107,97,97,3056,0
+PLG.US,D,20120618,000000,101,103,99,102,838,0
+PLG.US,D,20120619,000000,100,108,99,107,1629,0
+PLG.US,D,20120620,000000,104,107,101,101,849,0
+PLG.US,D,20120621,000000,101,102,97,98,1314,0
+PLG.US,D,20120622,000000,100,100,92,92,1855,0
+PLG.US,D,20120625,000000,97,97,85,88,3002,0
+PLG.US,D,20120626,000000,88,92,83,88,1280,0
+PLG.US,D,20120627,000000,86,86,80,84,4312,0
+PLG.US,D,20120628,000000,81,85,78,85,2672,0
+PLG.US,D,20120629,000000,83,88,83,88,1604,0
+PLG.US,D,20120702,000000,89,94,85,90,558,0
+PLG.US,D,20120703,000000,92,95,85,94,1664,0
+PLG.US,D,20120705,000000,98,100,93,96,1309,0
+PLG.US,D,20120706,000000,96,96,86,92,1132,0
+PLG.US,D,20120709,000000,94,96,89,93,480,0
+PLG.US,D,20120710,000000,96,96,87,89,1158,0
+PLG.US,D,20120711,000000,86,88,83,85,911,0
+PLG.US,D,20120712,000000,82,82,79,79,1733,0
+PLG.US,D,20120713,000000,86,86,76,78,1417,0
+PLG.US,D,20120716,000000,82,82,78,78,864,0
+PLG.US,D,20120717,000000,77,79,77,78,1070,0
+PLG.US,D,20120718,000000,78,83,76,81,921,0
+PLG.US,D,20120719,000000,80,85,78,81,573,0
+PLG.US,D,20120720,000000,77,81,77,80,622,0
+PLG.US,D,20120723,000000,82,82,75,78,646,0
+PLG.US,D,20120724,000000,76,81,76,78,658,0
+PLG.US,D,20120725,000000,77,80,77,79,504,0
+PLG.US,D,20120726,000000,80,82,79,81,650,0
+PLG.US,D,20120727,000000,81,88,81,82,1322,0
+PLG.US,D,20120730,000000,85,92,85,92,1728,0
+PLG.US,D,20120731,000000,91,91,86,86,687,0
+PLG.US,D,20120801,000000,89,89,86,87,227,0
+PLG.US,D,20120802,000000,84,85,79,79,1272,0
+PLG.US,D,20120803,000000,85,85,81,83,577,0
+PLG.US,D,20120806,000000,81,83,79,81,612,0
+PLG.US,D,20120807,000000,83,85,82,83,422,0
+PLG.US,D,20120808,000000,83,84,81,82,661,0
+PLG.US,D,20120809,000000,82,83,81,82,893,0
+PLG.US,D,20120810,000000,79,82,79,81,509,0
+PLG.US,D,20120813,000000,80,81,79,80,720,0
+PLG.US,D,20120814,000000,81,83,79,79,568,0
+PLG.US,D,20120815,000000,77,79,75,76,1983,0
+PLG.US,D,20120816,000000,80,85,76,85,1976,0
+PLG.US,D,20120817,000000,85,91,85,86,2063,0
+PLG.US,D,20120820,000000,90,92,84,86,2833,0
+PLG.US,D,20120821,000000,84,90,84,85,1071,0
+PLG.US,D,20120822,000000,87,87,85,85,586,0
+PLG.US,D,20120823,000000,88,88,81,82,2022,0
+PLG.US,D,20120824,000000,83,84,81,83,702,0
+PLG.US,D,20120827,000000,81,85,80,80,1337,0
+PLG.US,D,20120828,000000,80,82,79,80,594,0
+PLG.US,D,20120829,000000,80,82,78,80,757,0
+PLG.US,D,20120830,000000,81,81,76,77,1261,0
+PLG.US,D,20120831,000000,77,81,76,79,1592,0
+PLG.US,D,20120904,000000,80,82,77,80,1029,0
+PLG.US,D,20120905,000000,82,85,79,85,3022,0
+PLG.US,D,20120906,000000,86,90,86,89,1907,0
+PLG.US,D,20120907,000000,89,99,89,98,2716,0
+PLG.US,D,20120910,000000,102,115,100,112,7558,0
+PLG.US,D,20120911,000000,114,120,111,117,4601,0
+PLG.US,D,20120912,000000,120,120,112,113,3760,0
+PLG.US,D,20120913,000000,115,133,114,127,7260,0
+PLG.US,D,20120914,000000,133,135,126,127,5203,0
+PLG.US,D,20120917,000000,127,130,118,121,5187,0
+PLG.US,D,20120918,000000,120,120,105,112,5739,0
+PLG.US,D,20120919,000000,112,126,112,122,4423,0
+PLG.US,D,20120920,000000,119,120,118,119,1678,0
+PLG.US,D,20120921,000000,119,122,113,117,3497,0
+PLG.US,D,20120924,000000,115,115,112,113,3642,0
+PLG.US,D,20120925,000000,114,115,105,109,2583,0
+PLG.US,D,20120926,000000,106,110,101,104,4695,0
+PLG.US,D,20120927,000000,106,112,102,106,2802,0
+PLG.US,D,20120928,000000,106,107,103,106,555,0
+PLG.US,D,20121001,000000,109,110,105,107,716,0
+PLG.US,D,20121002,000000,107,109,105,108,1468,0
+PLG.US,D,20121003,000000,106,106,103,103,1253,0
+PLG.US,D,20121004,000000,105,109,105,109,918,0
+PLG.US,D,20121005,000000,110,110,105,107,873,0
+PLG.US,D,20121008,000000,107,111,106,111,719,0
+PLG.US,D,20121009,000000,113,116,107,109,1554,0
+PLG.US,D,20121010,000000,110,110,102,105,791,0
+PLG.US,D,20121011,000000,106,109,100,109,1647,0
+PLG.US,D,20121012,000000,105,105,101,103,2360,0
+PLG.US,D,20121015,000000,105,107,104,105,454,0
+PLG.US,D,20121016,000000,105,107,103,105,406,0
+PLG.US,D,20121017,000000,105,106,101,103,4224,0
+PLG.US,D,20121018,000000,103,104,99,104,1673,0
+PLG.US,D,20121019,000000,103,104,100,103,1190,0
+PLG.US,D,20121022,000000,101,101,99,100,1069,0
+PLG.US,D,20121023,000000,99,100,95,100,1750,0
+PLG.US,D,20121024,000000,100,100,98,99,557,0
+PLG.US,D,20121025,000000,102,102,98,98,597,0
+PLG.US,D,20121026,000000,100,103,97,103,471,0
+PLG.US,D,20121031,000000,102,102,97,100,982,0
+PLG.US,D,20121101,000000,102,102,100,102,668,0
+PLG.US,D,20121102,000000,101,101,98,100,962,0
+PLG.US,D,20121105,000000,100,103,99,103,838,0
+PLG.US,D,20121106,000000,103,103,99,101,536,0
+PLG.US,D,20121107,000000,100,103,99,103,708,0
+PLG.US,D,20121108,000000,107,107,99,101,1241,0
+PLG.US,D,20121109,000000,100,103,99,102,1014,0
+PLG.US,D,20121112,000000,101,103,100,103,626,0
+PLG.US,D,20121113,000000,101,102,97,100,1583,0
+PLG.US,D,20121114,000000,100,101,96,99,1135,0
+PLG.US,D,20121115,000000,97,98,91,94,2679,0
+PLG.US,D,20121116,000000,93,93,89,93,1502,0
+PLG.US,D,20121119,000000,93,96,93,95,1167,0
+PLG.US,D,20121120,000000,96,96,94,94,510,0
+PLG.US,D,20121121,000000,94,95,92,92,177,0
+PLG.US,D,20121123,000000,93,95,92,93,683,0
+PLG.US,D,20121126,000000,93,93,90,92,1461,0
+PLG.US,D,20121127,000000,89,92,89,90,314,0
+PLG.US,D,20121128,000000,89,100,89,98,3926,0
+PLG.US,D,20121129,000000,99,100,97,99,1841,0
+PLG.US,D,20121130,000000,98,99,94,97,610,0
+PLG.US,D,20121203,000000,96,99,92,95,1320,0
+PLG.US,D,20121204,000000,95,95,91,95,1774,0
+PLG.US,D,20121205,000000,95,95,93,94,130,0
+PLG.US,D,20121206,000000,97,99,95,96,884,0
+PLG.US,D,20121207,000000,95,97,94,94,285,0
+PLG.US,D,20121210,000000,96,97,94,95,999,0
+PLG.US,D,20121211,000000,90,90,80,81,6804,0
+PLG.US,D,20121212,000000,82,84,80,83,1443,0
+PLG.US,D,20121213,000000,85,85,82,83,976,0
+PLG.US,D,20121214,000000,85,85,82,83,787,0
+PLG.US,D,20121217,000000,82,83,81,82,707,0
+PLG.US,D,20121218,000000,81,83,80,83,1216,0
+PLG.US,D,20121219,000000,81,82,81,81,454,0
+PLG.US,D,20121220,000000,81,82,80,82,405,0
+PLG.US,D,20121221,000000,82,82,81,81,495,0
+PLG.US,D,20121224,000000,80,82,80,81,538,0
+PLG.US,D,20121226,000000,82,83,80,83,1358,0
+PLG.US,D,20121227,000000,81,82,81,82,533,0
+PLG.US,D,20121228,000000,82,83,81,82,1432,0
+PLG.US,D,20121231,000000,83,83,81,82,972,0
+PLG.US,D,20130102,000000,82,84,82,83,2364,0
+PLG.US,D,20130103,000000,84,85,83,84,1753,0
+PLG.US,D,20130104,000000,84,84,82,82,1245,0
+PLG.US,D,20130107,000000,83,83,81,82,1291,0
+PLG.US,D,20130108,000000,84,84,81,82,905,0
+PLG.US,D,20130109,000000,81,83,80,83,943,0
+PLG.US,D,20130110,000000,81,83,81,83,2087,0
+PLG.US,D,20130111,000000,84,96,83,95,7022,0
+PLG.US,D,20130114,000000,97,101,93,95,3571,0
+PLG.US,D,20130115,000000,100,121,100,113,14893,0
+PLG.US,D,20130116,000000,107,114,106,111,3732,0
+PLG.US,D,20130117,000000,111,111,107,107,2599,0
+PLG.US,D,20130118,000000,109,112,105,112,3463,0
+PLG.US,D,20130122,000000,114,115,108,111,4494,0
+PLG.US,D,20130123,000000,116,122,115,115,7976,0
+PLG.US,D,20130124,000000,117,120,114,114,4498,0
+PLG.US,D,20130125,000000,116,117,114,115,5689,0
+PLG.US,D,20130128,000000,117,117,108,111,5372,0
+PLG.US,D,20130129,000000,111,116,105,116,3799,0
+PLG.US,D,20130130,000000,116,117,110,112,2444,0
+PLG.US,D,20130131,000000,118,118,110,115,2592,0
+PLG.US,D,20130201,000000,114,118,113,118,2198,0
+PLG.US,D,20130204,000000,119,127,118,123,8769,0
+PLG.US,D,20130205,000000,125,126,123,124,2481,0
+PLG.US,D,20130206,000000,128,139,126,136,9043,0
+PLG.US,D,20130207,000000,141,151,139,146,21158,0
+PLG.US,D,20130208,000000,147,152,142,145,8546,0
+PLG.US,D,20130211,000000,143,147,134,135,28103,0
+PLG.US,D,20130212,000000,137,138,134,136,10553,0
+PLG.US,D,20130213,000000,136,141,135,139,7453,0
+PLG.US,D,20130214,000000,141,141,136,138,5444,0
+PLG.US,D,20130215,000000,136,136,133,134,7184,0
+PLG.US,D,20130219,000000,132,135,130,134,5737,0
+PLG.US,D,20130220,000000,133,135,130,135,7805,0
+PLG.US,D,20130221,000000,133,135,130,132,8969,0
+PLG.US,D,20130222,000000,133,134,128,130,10855,0
+PLG.US,D,20130225,000000,133,136,130,132,15251,0
+PLG.US,D,20130226,000000,133,144,133,144,11370,0
+PLG.US,D,20130227,000000,142,147,137,140,12572,0
+PLG.US,D,20130228,000000,142,142,139,141,2743,0
+PLG.US,D,20130301,000000,138,141,138,141,2462,0
+PLG.US,D,20130304,000000,143,143,136,137,3323,0
+PLG.US,D,20130305,000000,137,142,137,140,2825,0
+PLG.US,D,20130306,000000,141,144,138,142,5102,0
+PLG.US,D,20130307,000000,144,147,143,145,4762,0
+PLG.US,D,20130308,000000,146,147,138,140,5685,0
+PLG.US,D,20130311,000000,140,141,137,137,2087,0
+PLG.US,D,20130312,000000,137,141,137,139,1202,0
+PLG.US,D,20130313,000000,140,143,139,142,2625,0
+PLG.US,D,20130314,000000,142,142,136,138,3593,0
+PLG.US,D,20130315,000000,140,140,137,137,1801,0
+PLG.US,D,20130318,000000,138,139,136,138,1844,0
+PLG.US,D,20130319,000000,136,148,136,146,12214,0
+PLG.US,D,20130320,000000,147,147,140,141,5847,0
+PLG.US,D,20130321,000000,139,144,139,143,2701,0
+PLG.US,D,20130322,000000,144,145,141,144,3539,0
+PLG.US,D,20130325,000000,144,146,140,141,2587,0
+PLG.US,D,20130326,000000,141,147,140,147,2558,0
+PLG.US,D,20130327,000000,146,149,140,149,3444,0
+PLG.US,D,20130328,000000,147,148,141,142,2942,0
+PLG.US,D,20130401,000000,144,146,142,143,2402,0
+PLG.US,D,20130402,000000,143,144,139,141,3156,0
+PLG.US,D,20130403,000000,141,143,134,137,6940,0
+PLG.US,D,20130404,000000,135,137,131,132,6005,0
+PLG.US,D,20130405,000000,133,139,131,139,3379,0
+PLG.US,D,20130408,000000,137,144,137,141,3920,0
+PLG.US,D,20130409,000000,140,143,140,142,5265,0
+PLG.US,D,20130410,000000,141,145,140,145,3693,0
+PLG.US,D,20130411,000000,146,147,145,147,3307,0
+PLG.US,D,20130412,000000,144,146,138,139,5214,0
+PLG.US,D,20130415,000000,138,138,121,121,11746,0
+PLG.US,D,20130416,000000,128,132,122,122,5748,0
+PLG.US,D,20130417,000000,121,122,111,114,9669,0
+PLG.US,D,20130418,000000,114,118,108,113,8561,0
+PLG.US,D,20130419,000000,116,124,113,117,6068,0
+PLG.US,D,20130422,000000,118,123,114,117,4057,0
+PLG.US,D,20130423,000000,115,120,113,120,2470,0
+PLG.US,D,20130424,000000,120,120,115,118,3137,0
+PLG.US,D,20130425,000000,118,119,116,118,2843,0
+PLG.US,D,20130426,000000,118,128,116,121,5309,0
+PLG.US,D,20130429,000000,124,127,123,126,1952,0
+PLG.US,D,20130430,000000,122,127,122,126,2316,0
+PLG.US,D,20130501,000000,122,125,121,121,1902,0
+PLG.US,D,20130502,000000,123,123,114,117,4244,0
+PLG.US,D,20130503,000000,117,118,110,117,3099,0
+PLG.US,D,20130506,000000,117,117,111,112,3577,0
+PLG.US,D,20130507,000000,113,115,113,115,2346,0
+PLG.US,D,20130508,000000,114,118,113,116,2149,0
+PLG.US,D,20130509,000000,115,116,113,113,1096,0
+PLG.US,D,20130510,000000,113,114,108,108,2895,0
+PLG.US,D,20130513,000000,109,109,97,99,15121,0
+PLG.US,D,20130514,000000,97,100,93,98,9223,0
+PLG.US,D,20130515,000000,97,108,97,105,6099,0
+PLG.US,D,20130516,000000,105,109,103,104,2256,0
+PLG.US,D,20130517,000000,105,105,102,102,2208,0
+PLG.US,D,20130520,000000,100,110,100,108,2089,0
+PLG.US,D,20130521,000000,108,108,102,103,2971,0
+PLG.US,D,20130522,000000,103,106,102,102,1974,0
+PLG.US,D,20130523,000000,100,101,96,100,4169,0
+PLG.US,D,20130524,000000,96,100,96,97,2470,0
+PLG.US,D,20130528,000000,97,101,97,99,3327,0
+PLG.US,D,20130529,000000,97,99,95,95,3425,0
+PLG.US,D,20130530,000000,96,103,96,102,4601,0
+PLG.US,D,20130531,000000,101,102,99,101,2834,0
+PLG.US,D,20130603,000000,101,103,100,100,3775,0
+PLG.US,D,20130604,000000,99,103,99,102,1512,0
+PLG.US,D,20130605,000000,103,107,101,105,5094,0
+PLG.US,D,20130606,000000,106,109,106,109,5109,0
+PLG.US,D,20130607,000000,108,111,103,103,2185,0
+PLG.US,D,20130610,000000,105,109,105,107,2581,0
+PLG.US,D,20130611,000000,108,108,106,106,2434,0
+PLG.US,D,20130612,000000,106,109,103,105,2041,0
+PLG.US,D,20130613,000000,106,106,100,102,2617,0
+PLG.US,D,20130614,000000,100,102,99,99,3483,0
+PLG.US,D,20130617,000000,99,99,96,96,2824,0
+PLG.US,D,20130618,000000,96,99,96,97,1628,0
+PLG.US,D,20130619,000000,97,99,90,90,4920,0
+PLG.US,D,20130620,000000,90,91,85,88,7903,0
+PLG.US,D,20130621,000000,86,90,85,88,4522,0
+PLG.US,D,20130624,000000,88,88,84,85,3873,0
+PLG.US,D,20130625,000000,87,89,83,88,3088,0
+PLG.US,D,20130626,000000,83,90,83,89,2686,0
+PLG.US,D,20130627,000000,89,91,87,87,1407,0
+PLG.US,D,20130628,000000,87,90,85,90,2081,0
+PLG.US,D,20130701,000000,90,94,88,93,1763,0
+PLG.US,D,20130702,000000,91,92,90,90,741,0
+PLG.US,D,20130703,000000,90,92,88,91,471,0
+PLG.US,D,20130705,000000,90,91,88,88,1158,0
+PLG.US,D,20130708,000000,87,89,87,88,869,0
+PLG.US,D,20130709,000000,88,90,86,86,1274,0
+PLG.US,D,20130710,000000,87,89,86,89,686,0
+PLG.US,D,20130711,000000,89,97,88,97,2342,0
+PLG.US,D,20130712,000000,95,97,92,95,1393,0
+PLG.US,D,20130715,000000,97,98,95,97,1374,0
+PLG.US,D,20130716,000000,98,98,93,93,1805,0
+PLG.US,D,20130717,000000,93,97,92,97,886,0
+PLG.US,D,20130718,000000,99,99,94,95,1866,0
+PLG.US,D,20130719,000000,95,95,90,92,2041,0
+PLG.US,D,20130722,000000,93,98,91,96,3134,0
+PLG.US,D,20130723,000000,98,100,96,100,1977,0
+PLG.US,D,20130724,000000,103,103,98,98,1792,0
+PLG.US,D,20130725,000000,100,106,99,105,7225,0
+PLG.US,D,20130726,000000,105,108,103,106,3792,0
+PLG.US,D,20130729,000000,107,107,102,104,1217,0
+PLG.US,D,20130730,000000,102,105,102,102,1898,0
+PLG.US,D,20130731,000000,102,104,100,104,1995,0
+PLG.US,D,20130801,000000,104,104,101,103,1119,0
+PLG.US,D,20130802,000000,101,104,101,101,554,0
+PLG.US,D,20130805,000000,102,104,101,101,837,0
+PLG.US,D,20130806,000000,101,103,101,102,723,0
+PLG.US,D,20130807,000000,102,102,98,98,1293,0
+PLG.US,D,20130808,000000,99,103,96,102,1647,0
+PLG.US,D,20130809,000000,103,107,102,107,2865,0
+PLG.US,D,20130812,000000,107,108,102,102,2736,0
+PLG.US,D,20130813,000000,102,105,101,103,1332,0
+PLG.US,D,20130814,000000,102,105,102,102,928,0
+PLG.US,D,20130815,000000,102,105,101,102,2132,0
+PLG.US,D,20130816,000000,104,106,103,104,2040,0
+PLG.US,D,20130819,000000,105,107,104,105,1818,0
+PLG.US,D,20130820,000000,105,106,104,106,1521,0
+PLG.US,D,20130821,000000,106,117,105,116,4315,0
+PLG.US,D,20130822,000000,116,120,116,116,3819,0
+PLG.US,D,20130823,000000,121,121,117,120,3364,0
+PLG.US,D,20130826,000000,120,121,115,119,3563,0
+PLG.US,D,20130827,000000,121,126,118,119,5753,0
+PLG.US,D,20130828,000000,120,121,118,120,1513,0
+PLG.US,D,20130829,000000,120,121,114,116,3656,0
+PLG.US,D,20130830,000000,116,116,110,111,1492,0
+PLG.US,D,20130903,000000,111,116,111,113,1163,0
+PLG.US,D,20130904,000000,114,115,113,113,1556,0
+PLG.US,D,20130905,000000,114,116,111,111,1738,0
+PLG.US,D,20130906,000000,113,113,111,111,533,0
+PLG.US,D,20130909,000000,111,112,109,111,1154,0
+PLG.US,D,20130910,000000,111,112,105,109,2587,0
+PLG.US,D,20130911,000000,107,111,107,111,674,0
+PLG.US,D,20130912,000000,110,111,106,109,1859,0
+PLG.US,D,20130913,000000,109,110,106,108,2440,0
+PLG.US,D,20130916,000000,106,109,106,107,872,0
+PLG.US,D,20130917,000000,107,109,107,107,232,0
+PLG.US,D,20130918,000000,107,112,103,111,3289,0
+PLG.US,D,20130919,000000,112,113,103,108,2300,0
+PLG.US,D,20130920,000000,108,108,101,101,2883,0
+PLG.US,D,20130923,000000,102,103,101,101,1335,0
+PLG.US,D,20130924,000000,101,108,101,106,1441,0
+PLG.US,D,20130925,000000,107,107,104,104,695,0
+PLG.US,D,20130926,000000,105,108,103,104,676,0
+PLG.US,D,20130927,000000,103,106,103,104,449,0
+PLG.US,D,20130930,000000,105,111,99,107,5045,0
+PLG.US,D,20131001,000000,103,104,100,102,1704,0
+PLG.US,D,20131002,000000,101,103,100,100,1354,0
+PLG.US,D,20131003,000000,103,108,103,107,2146,0
+PLG.US,D,20131004,000000,110,124,109,124,8624,0
+PLG.US,D,20131007,000000,122,125,119,121,3116,0
+PLG.US,D,20131008,000000,116,120,115,116,1338,0
+PLG.US,D,20131009,000000,116,119,110,119,1091,0
+PLG.US,D,20131010,000000,119,120,118,118,1608,0
+PLG.US,D,20131011,000000,117,120,116,116,1137,0
+PLG.US,D,20131014,000000,117,122,116,116,383,0
+PLG.US,D,20131015,000000,117,121,117,118,1095,0
+PLG.US,D,20131016,000000,117,122,117,120,832,0
+PLG.US,D,20131017,000000,124,126,122,126,3214,0
+PLG.US,D,20131018,000000,125,125,99,108,5844,0
+PLG.US,D,20131021,000000,102,120,100,117,6692,0
+PLG.US,D,20131022,000000,114,123,113,123,4347,0
+PLG.US,D,20131023,000000,120,120,114,117,985,0
+PLG.US,D,20131024,000000,116,119,116,118,855,0
+PLG.US,D,20131025,000000,117,117,112,115,1309,0
+PLG.US,D,20131028,000000,113,116,111,113,1002,0
+PLG.US,D,20131029,000000,113,115,109,112,3649,0
+PLG.US,D,20131030,000000,111,116,111,114,1114,0
+PLG.US,D,20131031,000000,114,117,113,115,1645,0
+PLG.US,D,20131101,000000,114,116,112,112,1059,0
+PLG.US,D,20131104,000000,113,120,113,118,3047,0
+PLG.US,D,20131105,000000,116,118,106,117,3327,0
+PLG.US,D,20131106,000000,116,120,113,117,689,0
+PLG.US,D,20131107,000000,115,118,113,115,1487,0
+PLG.US,D,20131108,000000,114,116,111,115,1542,0
+PLG.US,D,20131111,000000,116,117,110,114,1756,0
+PLG.US,D,20131112,000000,114,116,110,112,1879,0
+PLG.US,D,20131113,000000,111,113,111,111,1196,0
+PLG.US,D,20131114,000000,113,117,111,115,1998,0
+PLG.US,D,20131115,000000,119,129,117,128,8041,0
+PLG.US,D,20131118,000000,127,130,124,127,3388,0
+PLG.US,D,20131119,000000,124,130,120,129,3511,0
+PLG.US,D,20131120,000000,129,133,128,131,3194,0
+PLG.US,D,20131121,000000,130,132,129,130,2761,0
+PLG.US,D,20131122,000000,131,133,130,131,1675,0
+PLG.US,D,20131125,000000,130,134,129,131,1665,0
+PLG.US,D,20131126,000000,130,135,130,134,1566,0
+PLG.US,D,20131127,000000,133,135,131,135,1845,0
+PLG.US,D,20131129,000000,133,135,131,131,550,0
+PLG.US,D,20131202,000000,131,131,125,131,2617,0
+PLG.US,D,20131203,000000,130,135,128,133,1374,0
+PLG.US,D,20131204,000000,135,137,131,132,1097,0
+PLG.US,D,20131205,000000,131,133,127,129,1012,0
+PLG.US,D,20131206,000000,128,129,115,118,3515,0
+PLG.US,D,20131209,000000,121,122,115,117,1582,0
+PLG.US,D,20131210,000000,116,116,110,111,3335,0
+PLG.US,D,20131211,000000,111,112,109,112,1812,0
+PLG.US,D,20131212,000000,109,116,108,116,1495,0
+PLG.US,D,20131213,000000,113,114,109,109,1243,0
+PLG.US,D,20131216,000000,109,111,109,111,682,0
+PLG.US,D,20131217,000000,112,112,109,110,929,0
+PLG.US,D,20131218,000000,109,110,105,107,2661,0
+PLG.US,D,20131219,000000,105,109,105,107,1096,0
+PLG.US,D,20131220,000000,105,108,105,107,663,0
+PLG.US,D,20131223,000000,107,109,106,108,1570,0
+PLG.US,D,20131224,000000,107,108,106,108,1525,0
+PLG.US,D,20131226,000000,110,112,105,107,2246,0
+PLG.US,D,20131227,000000,108,111,106,109,3504,0
+PLG.US,D,20131230,000000,107,115,107,109,1509,0
+PLG.US,D,20131231,000000,110,120,110,117,4023,0
+PLG.US,D,20140102,000000,119,120,113,115,1921,0
+PLG.US,D,20140103,000000,115,116,110,114,2280,0
+PLG.US,D,20140106,000000,114,115,110,113,1392,0
+PLG.US,D,20140107,000000,113,113,109,109,1649,0
+PLG.US,D,20140108,000000,109,112,109,110,819,0
+PLG.US,D,20140109,000000,111,112,110,110,1195,0
+PLG.US,D,20140110,000000,110,113,110,112,1367,0
+PLG.US,D,20140113,000000,116,116,112,112,1811,0
+PLG.US,D,20140114,000000,115,120,115,118,1934,0
+PLG.US,D,20140115,000000,119,119,116,118,936,0
+PLG.US,D,20140116,000000,118,118,116,117,886,0
+PLG.US,D,20140117,000000,118,121,118,120,2230,0
+PLG.US,D,20140121,000000,121,130,121,129,4038,0
+PLG.US,D,20140122,000000,130,130,123,126,2614,0
+PLG.US,D,20140123,000000,127,128,125,127,1666,0
+PLG.US,D,20140124,000000,125,128,120,125,2823,0
+PLG.US,D,20140127,000000,128,128,120,120,2798,0
+PLG.US,D,20140128,000000,120,121,117,117,1119,0
+PLG.US,D,20140129,000000,116,119,116,116,898,0
+PLG.US,D,20140130,000000,115,117,115,116,667,0
+PLG.US,D,20140131,000000,117,118,115,115,1536,0
+PLG.US,D,20140203,000000,115,118,115,115,2649,0
+PLG.US,D,20140204,000000,114,116,112,114,1151,0
+PLG.US,D,20140205,000000,115,116,113,116,2970,0
+PLG.US,D,20140206,000000,116,116,115,115,1693,0
+PLG.US,D,20140207,000000,117,118,115,118,1656,0
+PLG.US,D,20140210,000000,119,119,117,118,1258,0
+PLG.US,D,20140211,000000,118,119,117,119,1121,0
+PLG.US,D,20140212,000000,120,124,120,124,1840,0
+PLG.US,D,20140213,000000,122,124,122,123,1472,0
+PLG.US,D,20140214,000000,127,128,121,122,3760,0
+PLG.US,D,20140218,000000,121,125,120,123,1678,0
+PLG.US,D,20140219,000000,122,123,120,120,2199,0
+PLG.US,D,20140220,000000,120,123,119,120,1267,0
+PLG.US,D,20140221,000000,120,122,120,122,573,0
+PLG.US,D,20140224,000000,124,124,121,122,538,0
+PLG.US,D,20140225,000000,120,122,116,116,3765,0
+PLG.US,D,20140226,000000,118,122,116,122,1732,0
+PLG.US,D,20140227,000000,122,122,114,114,11920,0
+PLG.US,D,20140228,000000,114,116,114,115,3302,0
+PLG.US,D,20140303,000000,114,116,113,114,3862,0
+PLG.US,D,20140304,000000,115,117,114,115,8078,0
+PLG.US,D,20140305,000000,116,123,115,123,5089,0
+PLG.US,D,20140306,000000,123,124,120,124,5277,0
+PLG.US,D,20140307,000000,122,125,121,121,5415,0
+PLG.US,D,20140310,000000,120,121,116,117,5632,0
+PLG.US,D,20140311,000000,118,119,116,117,4301,0
+PLG.US,D,20140312,000000,118,118,113,113,3304,0
+PLG.US,D,20140313,000000,114,118,113,113,2685,0
+PLG.US,D,20140314,000000,113,114,109,109,6240,0
+PLG.US,D,20140317,000000,112,114,110,110,3513,0
+PLG.US,D,20140318,000000,110,111,108,108,2796,0
+PLG.US,D,20140319,000000,108,109,105,105,3434,0
+PLG.US,D,20140320,000000,105,107,101,101,4975,0
+PLG.US,D,20140321,000000,103,108,103,107,3064,0
+PLG.US,D,20140324,000000,112,112,105,106,6569,0
+PLG.US,D,20140325,000000,105,107,100,103,5694,0
+PLG.US,D,20140326,000000,102,103,101,102,4707,0
+PLG.US,D,20140327,000000,101,104,101,102,2843,0
+PLG.US,D,20140328,000000,106,106,101,102,5384,0
+PLG.US,D,20140331,000000,101,102,100,101,1897,0
+PLG.US,D,20140401,000000,100,108,100,106,2310,0
+PLG.US,D,20140402,000000,107,110,107,109,6344,0
+PLG.US,D,20140403,000000,111,111,107,107,1702,0
+PLG.US,D,20140404,000000,110,110,106,107,851,0
+PLG.US,D,20140407,000000,108,110,107,108,2516,0
+PLG.US,D,20140408,000000,110,111,107,107,1078,0
+PLG.US,D,20140409,000000,107,107,105,105,901,0
+PLG.US,D,20140410,000000,106,106,101,101,2401,0
+PLG.US,D,20140411,000000,102,102,100,102,1444,0
+PLG.US,D,20140414,000000,102,108,102,106,2988,0
+PLG.US,D,20140415,000000,106,106,102,102,1572,0
+PLG.US,D,20140416,000000,101,103,100,100,1305,0
+PLG.US,D,20140417,000000,101,102,100,100,957,0
+PLG.US,D,20140421,000000,100,103,100,102,1234,0
+PLG.US,D,20140422,000000,101,102,101,102,1087,0
+PLG.US,D,20140423,000000,101,104,101,102,1027,0
+PLG.US,D,20140424,000000,101,102,101,101,399,0
+PLG.US,D,20140425,000000,102,109,100,108,3703,0
+PLG.US,D,20140428,000000,109,110,105,108,3255,0
+PLG.US,D,20140429,000000,108,108,105,106,1216,0
+PLG.US,D,20140430,000000,109,109,104,104,1199,0
+PLG.US,D,20140501,000000,105,107,104,105,990,0
+PLG.US,D,20140502,000000,107,107,101,103,1762,0
+PLG.US,D,20140505,000000,103,106,103,105,427,0
+PLG.US,D,20140506,000000,104,106,102,106,857,0
+PLG.US,D,20140507,000000,105,105,102,103,796,0
+PLG.US,D,20140508,000000,104,106,100,104,3104,0
+PLG.US,D,20140509,000000,101,104,101,103,885,0
+PLG.US,D,20140512,000000,103,105,102,103,1565,0
+PLG.US,D,20140513,000000,102,105,101,103,1045,0
+PLG.US,D,20140514,000000,102,105,100,104,1479,0
+PLG.US,D,20140515,000000,103,109,103,107,2273,0
+PLG.US,D,20140516,000000,106,107,105,107,1139,0
+PLG.US,D,20140519,000000,108,109,108,108,1116,0
+PLG.US,D,20140520,000000,108,110,106,110,1505,0
+PLG.US,D,20140521,000000,108,110,104,106,2042,0
+PLG.US,D,20140522,000000,110,110,103,108,1855,0
+PLG.US,D,20140523,000000,105,108,105,107,786,0
+PLG.US,D,20140527,000000,105,108,105,106,1050,0
+PLG.US,D,20140528,000000,107,109,101,104,2067,0
+PLG.US,D,20140529,000000,105,111,105,110,2841,0
+PLG.US,D,20140530,000000,110,113,105,106,3353,0
+PLG.US,D,20140602,000000,105,112,105,110,1359,0
+PLG.US,D,20140603,000000,111,111,108,109,1813,0
+PLG.US,D,20140604,000000,110,111,107,111,900,0
+PLG.US,D,20140605,000000,111,111,108,110,1989,0
+PLG.US,D,20140606,000000,110,111,108,110,1187,0
+PLG.US,D,20140609,000000,111,111,108,108,793,0
+PLG.US,D,20140610,000000,109,113,107,113,3380,0
+PLG.US,D,20140611,000000,113,115,112,115,4966,0
+PLG.US,D,20140612,000000,117,121,114,121,8322,0
+PLG.US,D,20140613,000000,121,123,115,116,9722,0
+PLG.US,D,20140616,000000,114,117,112,114,5710,0
+PLG.US,D,20140617,000000,114,115,110,112,3475,0
+PLG.US,D,20140618,000000,114,117,112,114,5265,0
+PLG.US,D,20140619,000000,113,119,113,116,2557,0
+PLG.US,D,20140620,000000,119,120,115,118,1846,0
+PLG.US,D,20140623,000000,119,119,115,118,1249,0
+PLG.US,D,20140624,000000,116,118,115,115,1798,0
+PLG.US,D,20140625,000000,118,119,114,119,2137,0
+PLG.US,D,20140626,000000,119,119,116,117,345,0
+PLG.US,D,20140627,000000,116,119,116,119,741,0
+PLG.US,D,20140630,000000,119,120,117,118,1067,0
+PLG.US,D,20140701,000000,119,121,118,120,2023,0
+PLG.US,D,20140702,000000,119,120,118,120,1028,0
+PLG.US,D,20140703,000000,120,120,118,120,2617,0
+PLG.US,D,20140707,000000,122,122,119,122,3384,0
+PLG.US,D,20140708,000000,122,122,119,120,933,0
+PLG.US,D,20140709,000000,120,122,119,120,2894,0
+PLG.US,D,20140710,000000,119,122,119,121,1754,0
+PLG.US,D,20140711,000000,119,121,119,121,981,0
+PLG.US,D,20140714,000000,121,122,120,122,2843,0
+PLG.US,D,20140715,000000,121,122,118,120,2535,0
+PLG.US,D,20140716,000000,119,121,118,119,1082,0
+PLG.US,D,20140717,000000,120,121,118,120,2801,0
+PLG.US,D,20140718,000000,121,121,118,120,252,0
+PLG.US,D,20140721,000000,120,120,118,118,890,0
+PLG.US,D,20140722,000000,119,120,115,115,1198,0
+PLG.US,D,20140723,000000,116,119,115,116,543,0
+PLG.US,D,20140724,000000,115,119,112,115,1959,0
+PLG.US,D,20140725,000000,117,117,115,117,500,0
+PLG.US,D,20140728,000000,117,118,115,116,1216,0
+PLG.US,D,20140729,000000,115,117,114,115,323,0
+PLG.US,D,20140730,000000,113,116,110,113,1835,0
+PLG.US,D,20140731,000000,111,113,108,112,1597,0
+PLG.US,D,20140801,000000,112,112,105,106,2629,0
+PLG.US,D,20140804,000000,107,109,105,105,1220,0
+PLG.US,D,20140805,000000,109,109,105,107,699,0
+PLG.US,D,20140806,000000,107,109,107,108,1361,0
+PLG.US,D,20140807,000000,108,109,107,107,2336,0
+PLG.US,D,20140808,000000,107,109,107,109,1006,0
+PLG.US,D,20140811,000000,110,111,107,110,1374,0
+PLG.US,D,20140812,000000,111,113,109,113,628,0
+PLG.US,D,20140813,000000,111,116,111,114,1653,0
+PLG.US,D,20140814,000000,113,116,111,116,484,0
+PLG.US,D,20140815,000000,117,117,114,114,527,0
+PLG.US,D,20140818,000000,113,116,112,115,530,0
+PLG.US,D,20140819,000000,114,115,111,114,3172,0
+PLG.US,D,20140820,000000,115,115,112,112,875,0
+PLG.US,D,20140821,000000,111,113,106,107,2377,0
+PLG.US,D,20140822,000000,106,109,104,105,2480,0
+PLG.US,D,20140825,000000,104,107,102,104,2404,0
+PLG.US,D,20140826,000000,104,107,104,105,1161,0
+PLG.US,D,20140827,000000,107,110,105,106,969,0
+PLG.US,D,20140828,000000,106,108,106,106,494,0
+PLG.US,D,20140829,000000,107,108,106,107,421,0
+PLG.US,D,20140902,000000,107,108,104,105,1292,0
+PLG.US,D,20140903,000000,104,107,104,106,406,0
+PLG.US,D,20140904,000000,105,107,105,106,615,0
+PLG.US,D,20140905,000000,106,107,105,105,2342,0
+PLG.US,D,20140908,000000,107,107,104,106,1176,0
+PLG.US,D,20140909,000000,105,105,102,102,2295,0
+PLG.US,D,20140910,000000,103,104,102,104,1337,0
+PLG.US,D,20140911,000000,102,104,101,102,1649,0
+PLG.US,D,20140912,000000,101,103,101,101,2626,0
+PLG.US,D,20140915,000000,101,102,101,102,2089,0
+PLG.US,D,20140916,000000,102,103,101,102,1127,0
+PLG.US,D,20140917,000000,102,103,100,100,1910,0
+PLG.US,D,20140918,000000,100,102,100,102,1831,0
+PLG.US,D,20140919,000000,102,102,100,100,1345,0
+PLG.US,D,20140922,000000,100,100,92,94,3994,0
+PLG.US,D,20140923,000000,95,96,92,93,2305,0
+PLG.US,D,20140924,000000,91,92,90,92,2649,0
+PLG.US,D,20140925,000000,92,93,89,90,893,0
+PLG.US,D,20140926,000000,89,90,89,89,2095,0
+PLG.US,D,20140929,000000,89,91,88,88,1313,0
+PLG.US,D,20140930,000000,89,90,87,89,2172,0
+PLG.US,D,20141001,000000,90,91,85,90,2223,0
+PLG.US,D,20141002,000000,88,92,85,86,2219,0
+PLG.US,D,20141003,000000,86,86,80,81,4097,0
+PLG.US,D,20141006,000000,83,84,79,80,3008,0
+PLG.US,D,20141007,000000,80,81,78,79,2027,0
+PLG.US,D,20141008,000000,79,79,76,78,1967,0
+PLG.US,D,20141009,000000,79,80,77,79,1168,0
+PLG.US,D,20141010,000000,79,81,78,80,1596,0
+PLG.US,D,20141013,000000,79,79,73,78,2905,0
+PLG.US,D,20141014,000000,80,80,78,80,530,0
+PLG.US,D,20141015,000000,80,82,77,79,881,0
+PLG.US,D,20141016,000000,77,78,76,77,1421,0
+PLG.US,D,20141017,000000,75,82,75,79,1704,0
+PLG.US,D,20141020,000000,80,80,78,78,268,0
+PLG.US,D,20141021,000000,78,82,78,80,937,0
+PLG.US,D,20141022,000000,87,87,78,80,1006,0
+PLG.US,D,20141023,000000,77,82,76,80,2262,0
+PLG.US,D,20141024,000000,79,84,79,82,1127,0
+PLG.US,D,20141027,000000,80,82,80,80,535,0
+PLG.US,D,20141028,000000,82,82,78,80,887,0
+PLG.US,D,20141029,000000,81,83,81,81,610,0
+PLG.US,D,20141030,000000,83,83,79,81,1019,0
+PLG.US,D,20141031,000000,79,81,78,80,2058,0
+PLG.US,D,20141103,000000,83,83,76,82,806,0
+PLG.US,D,20141104,000000,79,82,78,81,1311,0
+PLG.US,D,20141105,000000,79,83,78,83,1592,0
+PLG.US,D,20141106,000000,81,81,78,80,700,0
+PLG.US,D,20141107,000000,80,88,80,87,1617,0
+PLG.US,D,20141110,000000,87,89,82,88,716,0
+PLG.US,D,20141111,000000,88,89,85,87,475,0
+PLG.US,D,20141112,000000,87,89,85,88,911,0
+PLG.US,D,20141113,000000,85,86,82,84,1082,0
+PLG.US,D,20141114,000000,85,94,84,93,2818,0
+PLG.US,D,20141117,000000,90,92,85,85,664,0
+PLG.US,D,20141118,000000,85,85,80,81,1716,0
+PLG.US,D,20141119,000000,82,82,78,79,2002,0
+PLG.US,D,20141120,000000,79,80,77,78,1008,0
+PLG.US,D,20141121,000000,80,81,78,78,1335,0
+PLG.US,D,20141124,000000,79,79,77,77,963,0
+PLG.US,D,20141125,000000,78,79,75,78,1930,0
+PLG.US,D,20141126,000000,79,80,70,70,3673,0
+PLG.US,D,20141128,000000,65,70,62,63,4375,0
+PLG.US,D,20141201,000000,66,67,61,63,3711,0
+PLG.US,D,20141202,000000,63,63,60,61,1871,0
+PLG.US,D,20141203,000000,60,63,51,59,4716,0
+PLG.US,D,20141204,000000,57,61,55,57,2862,0
+PLG.US,D,20141205,000000,59,62,55,62,3419,0
+PLG.US,D,20141208,000000,62,64,59,60,1558,0
+PLG.US,D,20141209,000000,61,63,60,61,1596,0
+PLG.US,D,20141210,000000,53,53,51,52,8162,0
+PLG.US,D,20141211,000000,52,52,51,51,4562,0
+PLG.US,D,20141212,000000,52,52,50,51,2626,0
+PLG.US,D,20141215,000000,50,52,49,49,4432,0
+PLG.US,D,20141216,000000,49,50,48,49,2165,0
+PLG.US,D,20141217,000000,49,50,48,49,1967,0
+PLG.US,D,20141218,000000,49,50,49,49,2778,0
+PLG.US,D,20141219,000000,49,50,45,46,7111,0
+PLG.US,D,20141222,000000,46,48,46,46,2850,0
+PLG.US,D,20141223,000000,48,48,45,46,3546,0
+PLG.US,D,20141224,000000,45,48,45,46,2015,0
+PLG.US,D,20141226,000000,48,54,48,51,3137,0
+PLG.US,D,20141229,000000,50,51,48,51,3653,0
+PLG.US,D,20141230,000000,52,52,49,49,2328,0
+PLG.US,D,20141231,000000,50,51,48,49,4344,0
+PLG.US,D,20150102,000000,50,51,48,50,5104,0
+PLG.US,D,20150105,000000,51,52,48,48,2803,0
+PLG.US,D,20150106,000000,51,51,49,51,1765,0
+PLG.US,D,20150107,000000,54,54,49,49,5009,0
+PLG.US,D,20150108,000000,50,50,49,49,2010,0
+PLG.US,D,20150109,000000,49,50,49,49,1034,0
+PLG.US,D,20150112,000000,50,50,48,50,5717,0
+PLG.US,D,20150113,000000,50,50,47,50,6834,0
+PLG.US,D,20150114,000000,46,48,43,46,7420,0
+PLG.US,D,20150115,000000,48,48,42,44,5670,0
+PLG.US,D,20150116,000000,47,49,44,49,6271,0
+PLG.US,D,20150120,000000,49,54,48,53,15353,0
+PLG.US,D,20150121,000000,54,54,50,50,2729,0
+PLG.US,D,20150122,000000,53,54,50,52,6263,0
+PLG.US,D,20150123,000000,54,54,46,46,3789,0
+PLG.US,D,20150126,000000,47,50,47,48,4572,0
+PLG.US,D,20150127,000000,49,51,46,46,2652,0
+PLG.US,D,20150128,000000,48,50,47,48,7917,0
+PLG.US,D,20150129,000000,47,57,47,53,10879,0
+PLG.US,D,20150130,000000,54,56,46,46,4614,0
+PLG.US,D,20150202,000000,48,50,48,49,2815,0
+PLG.US,D,20150203,000000,48,50,46,46,3868,0
+PLG.US,D,20150204,000000,48,51,48,50,3158,0
+PLG.US,D,20150205,000000,48,49,46,47,5426,0
+PLG.US,D,20150206,000000,47,48,46,48,5700,0
+PLG.US,D,20150209,000000,48,49,46,46,3838,0
+PLG.US,D,20150210,000000,49,49,47,48,3323,0
+PLG.US,D,20150211,000000,49,49,47,48,1857,0
+PLG.US,D,20150212,000000,50,52,48,50,4613,0
+PLG.US,D,20150213,000000,51,53,50,51,2743,0
+PLG.US,D,20150217,000000,51,53,50,50,1381,0
+PLG.US,D,20150218,000000,52,52,47,47,2768,0
+PLG.US,D,20150219,000000,50,54,50,51,3439,0
+PLG.US,D,20150220,000000,51,53,51,51,2377,0
+PLG.US,D,20150223,000000,51,53,51,51,2234,0
+PLG.US,D,20150224,000000,51,54,51,53,2147,0
+PLG.US,D,20150225,000000,54,54,51,51,2185,0
+PLG.US,D,20150226,000000,52,54,51,51,1455,0
+PLG.US,D,20150227,000000,51,54,51,54,3405,0
+PLG.US,D,20150302,000000,54,55,53,53,2585,0
+PLG.US,D,20150303,000000,53,56,53,56,1500,0
+PLG.US,D,20150304,000000,55,56,53,56,4698,0
+PLG.US,D,20150305,000000,53,55,53,54,6631,0
+PLG.US,D,20150306,000000,52,54,47,47,7895,0
+PLG.US,D,20150309,000000,49,50,48,50,1439,0
+PLG.US,D,20150310,000000,52,52,48,48,1902,0
+PLG.US,D,20150311,000000,50,51,47,50,3384,0
+PLG.US,D,20150312,000000,51,52,49,50,593,0
+PLG.US,D,20150313,000000,50,51,48,49,871,0
+PLG.US,D,20150316,000000,50,50,48,48,997,0
+PLG.US,D,20150317,000000,47,51,47,49,1179,0
+PLG.US,D,20150318,000000,47,51,47,50,1584,0
+PLG.US,D,20150319,000000,51,53,51,53,1989,0
+PLG.US,D,20150320,000000,49,54,49,53,2764,0
+PLG.US,D,20150323,000000,53,54,52,54,1734,0
+PLG.US,D,20150324,000000,52,55,52,55,7616,0
+PLG.US,D,20150325,000000,54,55,53,54,5931,0
+PLG.US,D,20150326,000000,53,56,53,55,4670,0
+PLG.US,D,20150327,000000,56,57,53,57,2119,0
+PLG.US,D,20150330,000000,56,58,54,55,3750,0
+PLG.US,D,20150331,000000,55,58,55,56,2581,0
+PLG.US,D,20150401,000000,57,58,55,57,3186,0
+PLG.US,D,20150402,000000,56,58,56,57,2151,0
+PLG.US,D,20150406,000000,57,59,52,59,7939,0
+PLG.US,D,20150407,000000,58,59,57,58,635,0
+PLG.US,D,20150408,000000,58,60,52,58,4435,0
+PLG.US,D,20150409,000000,58,58,56,56,2534,0
+PLG.US,D,20150410,000000,55,56,55,56,1687,0
+PLG.US,D,20150413,000000,55,56,53,54,1976,0
+PLG.US,D,20150414,000000,55,55,49,52,5615,0
+PLG.US,D,20150415,000000,52,53,50,52,3567,0
+PLG.US,D,20150416,000000,53,53,50,53,2432,0
+PLG.US,D,20150417,000000,54,54,48,51,5882,0
+PLG.US,D,20150420,000000,49,50,49,49,1657,0
+PLG.US,D,20150421,000000,50,50,45,47,4147,0
+PLG.US,D,20150422,000000,47,49,46,48,1604,0
+PLG.US,D,20150423,000000,49,49,47,47,1787,0
+PLG.US,D,20150424,000000,48,50,44,45,4166,0
+PLG.US,D,20150427,000000,46,47,41,42,8040,0
+PLG.US,D,20150428,000000,43,46,42,45,3176,0
+PLG.US,D,20150429,000000,45,46,45,46,1084,0
+PLG.US,D,20150430,000000,47,47,44,45,2519,0
+PLG.US,D,20150501,000000,46,46,45,45,1125,0
+PLG.US,D,20150504,000000,45,46,45,45,2288,0
+PLG.US,D,20150505,000000,48,48,43,43,2215,0
+PLG.US,D,20150506,000000,43,45,42,43,3456,0
+PLG.US,D,20150507,000000,44,46,44,46,2101,0
+PLG.US,D,20150508,000000,46,46,44,44,1084,0
+PLG.US,D,20150511,000000,44,48,44,46,3438,0
+PLG.US,D,20150512,000000,47,48,46,47,1951,0
+PLG.US,D,20150513,000000,49,49,47,47,1787,0
+PLG.US,D,20150514,000000,48,48,46,47,704,0
+PLG.US,D,20150515,000000,47,48,46,47,889,0
+PLG.US,D,20150518,000000,47,47,46,46,354,0
+PLG.US,D,20150519,000000,47,48,46,48,1511,0
+PLG.US,D,20150520,000000,48,48,46,47,3002,0
+PLG.US,D,20150521,000000,46,47,44,45,1531,0
+PLG.US,D,20150522,000000,45,46,44,44,2247,0
+PLG.US,D,20150526,000000,44,46,44,44,2416,0
+PLG.US,D,20150527,000000,45,46,44,44,2680,0
+PLG.US,D,20150528,000000,44,45,43,43,581,0
+PLG.US,D,20150529,000000,43,44,43,43,1986,0
+PLG.US,D,20150601,000000,43,43,42,42,3579,0
+PLG.US,D,20150602,000000,42,44,42,43,877,0
+PLG.US,D,20150603,000000,43,44,43,43,581,0
+PLG.US,D,20150604,000000,44,44,42,44,1148,0
+PLG.US,D,20150605,000000,43,44,42,43,1940,0
+PLG.US,D,20150608,000000,43,44,43,43,1307,0
+PLG.US,D,20150609,000000,43,43,42,42,1009,0
+PLG.US,D,20150610,000000,42,44,41,43,1529,0
+PLG.US,D,20150611,000000,43,44,43,43,1646,0
+PLG.US,D,20150612,000000,42,44,42,42,886,0
+PLG.US,D,20150615,000000,42,44,42,43,456,0
+PLG.US,D,20150616,000000,43,45,42,43,1480,0
+PLG.US,D,20150617,000000,43,44,42,43,1113,0
+PLG.US,D,20150618,000000,44,44,42,43,1290,0
+PLG.US,D,20150619,000000,43,43,43,43,1248,0
+PLG.US,D,20150622,000000,44,44,42,42,2175,0
+PLG.US,D,20150623,000000,44,44,42,43,1800,0
+PLG.US,D,20150624,000000,43,44,42,44,1539,0
+PLG.US,D,20150625,000000,43,43,41,41,5597,0
+PLG.US,D,20150626,000000,41,42,41,42,455,0
+PLG.US,D,20150629,000000,42,42,40,41,2036,0
+PLG.US,D,20150630,000000,41,41,39,40,3484,0
+PLG.US,D,20150701,000000,40,40,39,39,2306,0
+PLG.US,D,20150702,000000,38,39,37,38,2907,0
+PLG.US,D,20150706,000000,37,44,37,39,1760,0
+PLG.US,D,20150707,000000,39,39,35,37,2488,0
+PLG.US,D,20150708,000000,37,38,36,37,1011,0
+PLG.US,D,20150709,000000,38,38,35,36,2778,0
+PLG.US,D,20150710,000000,37,37,34,36,2342,0
+PLG.US,D,20150713,000000,35,37,35,37,1039,0
+PLG.US,D,20150714,000000,38,38,37,37,1687,0
+PLG.US,D,20150715,000000,37,37,35,35,2082,0
+PLG.US,D,20150716,000000,36,36,30,32,10726,0
+PLG.US,D,20150717,000000,32,33,31,31,2086,0
+PLG.US,D,20150720,000000,32,32,31,31,3219,0
+PLG.US,D,20150721,000000,31,31,31,31,3407,0
+PLG.US,D,20150722,000000,30,31,30,30,2843,0
+PLG.US,D,20150723,000000,30,31,30,30,1549,0
+PLG.US,D,20150724,000000,31,31,30,30,1980,0
+PLG.US,D,20150727,000000,31,31,30,30,3780,0
+PLG.US,D,20150728,000000,30,31,30,31,626,0
+PLG.US,D,20150729,000000,31,32,30,31,2429,0
+PLG.US,D,20150730,000000,32,32,30,30,2569,0
+PLG.US,D,20150731,000000,32,32,30,30,1864,0
+PLG.US,D,20150803,000000,30,32,29,32,2260,0
+PLG.US,D,20150804,000000,31,31,29,30,1782,0
+PLG.US,D,20150805,000000,31,31,30,30,1027,0
+PLG.US,D,20150806,000000,30,31,29,30,801,0
+PLG.US,D,20150807,000000,29,31,29,29,1587,0
+PLG.US,D,20150810,000000,30,32,29,31,2085,0
+PLG.US,D,20150811,000000,31,31,30,31,652,0
+PLG.US,D,20150812,000000,31,34,30,32,3723,0
+PLG.US,D,20150813,000000,33,33,31,31,2950,0
+PLG.US,D,20150814,000000,30,31,30,31,3195,0
+PLG.US,D,20150817,000000,30,31,29,29,1045,0
+PLG.US,D,20150818,000000,30,31,29,30,846,0
+PLG.US,D,20150819,000000,29,30,29,29,1663,0
+PLG.US,D,20150820,000000,28,29,28,29,4574,0
+PLG.US,D,20150821,000000,29,29,28,28,1572,0
+PLG.US,D,20150824,000000,27,29,25,28,5630,0
+PLG.US,D,20150825,000000,27,28,25,26,2579,0
+PLG.US,D,20150826,000000,26,26,24,25,2685,0
+PLG.US,D,20150827,000000,28,28,25,27,3376,0
+PLG.US,D,20150828,000000,27,28,26,28,3294,0
+PLG.US,D,20150831,000000,29,29,27,29,2047,0
+PLG.US,D,20150901,000000,29,29,27,27,2301,0
+PLG.US,D,20150902,000000,27,29,26,29,1019,0
+PLG.US,D,20150903,000000,28,28,27,27,1485,0
+PLG.US,D,20150904,000000,27,27,27,27,1272,0
+PLG.US,D,20150908,000000,26,28,25,27,2890,0
+PLG.US,D,20150909,000000,28,28,27,28,3509,0
+PLG.US,D,20150910,000000,28,28,26,27,968,0
+PLG.US,D,20150911,000000,27,27,25,26,944,0
+PLG.US,D,20150914,000000,26,26,25,25,3429,0
+PLG.US,D,20150915,000000,25,28,25,28,718,0
+PLG.US,D,20150916,000000,28,28,26,27,734,0
+PLG.US,D,20150917,000000,26,28,26,27,593,0
+PLG.US,D,20150918,000000,26,28,25,26,2067,0
+PLG.US,D,20150921,000000,28,29,27,27,1750,0
+PLG.US,D,20150922,000000,28,28,26,27,423,0
+PLG.US,D,20150923,000000,27,27,26,27,615,0
+PLG.US,D,20150924,000000,26,27,26,26,409,0
+PLG.US,D,20150925,000000,26,27,25,25,1337,0
+PLG.US,D,20150928,000000,25,26,24,24,882,0
+PLG.US,D,20150929,000000,25,25,22,23,5558,0
+PLG.US,D,20150930,000000,24,25,22,23,2201,0
+PLG.US,D,20151001,000000,23,25,23,24,852,0
+PLG.US,D,20151002,000000,24,24,23,24,906,0
+PLG.US,D,20151005,000000,26,29,23,24,8757,0
+PLG.US,D,20151006,000000,25,25,23,24,11063,0
+PLG.US,D,20151007,000000,25,25,24,25,10836,0
+PLG.US,D,20151008,000000,27,28,24,28,11454,0
+PLG.US,D,20151009,000000,28,31,28,31,27297,0
+PLG.US,D,20151012,000000,32,32,30,31,4307,0
+PLG.US,D,20151013,000000,31,31,29,30,3490,0
+PLG.US,D,20151014,000000,29,33,29,31,10816,0
+PLG.US,D,20151015,000000,33,34,30,33,3500,0
+PLG.US,D,20151016,000000,34,34,30,31,4700,0
+PLG.US,D,20151019,000000,32,32,28,28,6877,0
+PLG.US,D,20151020,000000,29,29,28,28,4777,0
+PLG.US,D,20151021,000000,28,29,28,28,6170,0
+PLG.US,D,20151022,000000,28,29,28,28,8438,0
+PLG.US,D,20151023,000000,28,28,27,28,2661,0
+PLG.US,D,20151026,000000,29,30,28,28,1237,0
+PLG.US,D,20151027,000000,28,28,25,27,6296,0
+PLG.US,D,20151028,000000,28,28,26,26,3795,0
+PLG.US,D,20151029,000000,26,28,26,26,884,0
+PLG.US,D,20151030,000000,26,27,23,25,12726,0
+PLG.US,D,20151102,000000,25,26,24,25,2578,0
+PLG.US,D,20151103,000000,25,25,25,25,4001,0
+PLG.US,D,20151104,000000,26,26,25,25,1070,0
+PLG.US,D,20151105,000000,26,26,24,24,1680,0
+PLG.US,D,20151106,000000,24,25,24,24,4395,0
+PLG.US,D,20151109,000000,25,25,23,23,13488,0
+PLG.US,D,20151110,000000,23,24,22,22,5214,0
+PLG.US,D,20151111,000000,22,24,22,22,1492,0
+PLG.US,D,20151112,000000,22,23,22,23,1990,0
+PLG.US,D,20151113,000000,23,23,22,23,1494,0
+PLG.US,D,20151116,000000,24,24,22,23,5390,0
+PLG.US,D,20151117,000000,24,24,22,22,2363,0
+PLG.US,D,20151118,000000,22,22,20,21,4537,0
+PLG.US,D,20151119,000000,22,23,22,23,2633,0
+PLG.US,D,20151120,000000,24,24,22,22,3811,0
+PLG.US,D,20151123,000000,22,23,21,21,2578,0
+PLG.US,D,20151124,000000,21,23,21,23,3486,0
+PLG.US,D,20151125,000000,23,25,22,23,5280,0
+PLG.US,D,20151127,000000,23,24,22,22,3478,0
+PLG.US,D,20151130,000000,22,23,22,22,2874,0
+PLG.US,D,20151201,000000,21,23,21,22,2120,0
+PLG.US,D,20151202,000000,22,22,21,21,795,0
+PLG.US,D,20151203,000000,21,22,15,17,19357,0
+PLG.US,D,20151204,000000,17,19,17,18,13917,0
+PLG.US,D,20151207,000000,18,18,17,18,4093,0
+PLG.US,D,20151208,000000,18,18,17,17,2054,0
+PLG.US,D,20151209,000000,18,18,16,17,7580,0
+PLG.US,D,20151210,000000,17,17,16,17,6146,0
+PLG.US,D,20151211,000000,16,17,16,16,5725,0
+PLG.US,D,20151214,000000,17,17,13,13,25614,0
+PLG.US,D,20151215,000000,14,16,14,15,5094,0
+PLG.US,D,20151216,000000,15,15,14,15,4639,0
+PLG.US,D,20151217,000000,15,16,14,14,5167,0
+PLG.US,D,20151218,000000,15,15,13,13,5000,0
+PLG.US,D,20151221,000000,13,14,13,13,11764,0
+PLG.US,D,20151222,000000,13,14,12,14,4448,0
+PLG.US,D,20151223,000000,14,15,13,13,8303,0
+PLG.US,D,20151224,000000,15,15,13.51,14.44,1924,0
+PLG.US,D,20151228,000000,15,15.7,13.21,15,5085,0
+PLG.US,D,20151229,000000,15,15,13.51,14.4,6246,0
+PLG.US,D,20151230,000000,14.4,14.57,13.7,14.25,13289,0
+PLG.US,D,20151231,000000,14.25,15,13.88,14.34,4054,0
+PLG.US,D,20160104,000000,14,15.06,14,14.48,2979,0
+PLG.US,D,20160105,000000,14.6,14.6,13.61,14,3716,0
+PLG.US,D,20160106,000000,14.05,14.47,13.62,13.69,4175,0
+PLG.US,D,20160107,000000,13.7,13.99,12.74,13.56,3867,0
+PLG.US,D,20160108,000000,13.99,13.99,13.05,13.12,1597,0
+PLG.US,D,20160111,000000,13.61,13.9,12.85,12.99,11036,0
+PLG.US,D,20160112,000000,13.9,13.9,12.5,13.27,3644,0
+PLG.US,D,20160113,000000,13.58,13.58,12.55,12.75,2904,0
+PLG.US,D,20160114,000000,12.5,13,12.48,13,2523,0
+PLG.US,D,20160115,000000,12.5,12.5,11,11.79,7484,0
+PLG.US,D,20160119,000000,12,12,10,11,6743,0
+PLG.US,D,20160120,000000,10.68,10.99,10,10.53,12384,0
+PLG.US,D,20160121,000000,11,11.79,10.51,11.18,14265,0
+PLG.US,D,20160122,000000,12,12,9.57,11.35,18169,0
+PLG.US,D,20160125,000000,11.89,11.89,10.94,11.6,5455,0
+PLG.US,D,20160126,000000,11.93,11.93,10.45,11.76,8438,0
+PLG.US,D,20160127,000000,12.06,12.07,11,11.38,5979,0
+PLG.US,D,20160128,000000,11.2,11.5,10.799,11.1,6640,0
+PLG.US,D,20160129,000000,11.6,11.6,10.3,11,24270,0
+PLG.US,D,20160201,000000,11.5,11.5,10.4,11.5,11609,0
+PLG.US,D,20160202,000000,11.1,11.2,10.7,10.8,4368,0
+PLG.US,D,20160203,000000,10.9,11.2,10.1,11.1,20870,0
+PLG.US,D,20160204,000000,11.6,11.7,11.3,11.7,13499,0
+PLG.US,D,20160205,000000,12.1,12.1,11.3,11.6,8920,0
+PLG.US,D,20160208,000000,11.6,11.6,10.9,11.3,13053,0
+PLG.US,D,20160209,000000,12,12,10.6,12,17306,0
+PLG.US,D,20160210,000000,11.8,11.8,10.2,11.3,16746,0
+PLG.US,D,20160211,000000,11.4,11.7,11.3,11.5,66761,0
+PLG.US,D,20160212,000000,11.7,11.8,11.3,11.3,401931,0
+PLG.US,D,20160216,000000,11.8,18.5,11.55,15,342014,0
+PLG.US,D,20160217,000000,16.5,21.5,15.6,19.4,209841,0
+PLG.US,D,20160218,000000,19.4,19.6,17,19.5,89941,0
+PLG.US,D,20160219,000000,19.4,20.5,17.701,19.756,90432,0
+PLG.US,D,20160222,000000,19,19.6,18,18.8,37199,0
+PLG.US,D,20160223,000000,18.6,19.1,18.4,18.7,17458,0
+PLG.US,D,20160224,000000,19.1,21.9,18.999,20.2,86753,0
+PLG.US,D,20160225,000000,20,20.7,19.2,20,19287,0
+PLG.US,D,20160226,000000,19.8,20.99,19.601,19.9,18018,0
+PLG.US,D,20160229,000000,19.3,20,19.2,19.5,22175,0
+PLG.US,D,20160301,000000,19.5,19.5,18.6,19.3,11919,0
+PLG.US,D,20160302,000000,19.7,19.951,19.2,19.4,13020,0
+PLG.US,D,20160303,000000,19.6,21.9,19.6,21.9,35805,0
+PLG.US,D,20160304,000000,23,27.4,22.2,26.4,64696,0
+PLG.US,D,20160307,000000,28.7,32.5,27.5,31.9,96797,0
+PLG.US,D,20160308,000000,33.8,33.95,28.8,33.6,57982,0
+PLG.US,D,20160309,000000,29.6,32.4,29.1,30.4,49282,0
+PLG.US,D,20160310,000000,31,31.1,29.5,30.4,27642,0
+PLG.US,D,20160311,000000,30.4,31.9,30,30.4,20404,0
+PLG.US,D,20160314,000000,30.3,30.3,28.6,28.8,28197,0
+PLG.US,D,20160315,000000,27.9,28,25.4,26.5,34843,0
+PLG.US,D,20160316,000000,26.1,33.5,26.1,32.5,53024,0
+PLG.US,D,20160317,000000,34,36.092,31.6,32.9,72184,0
+PLG.US,D,20160318,000000,32.5,32.52,30.802,32.2,18376,0
+PLG.US,D,20160321,000000,32.4,34.5,30.7,32.1,20133,0
+PLG.US,D,20160322,000000,32,34.3,31.9,33.9,31639,0
+PLG.US,D,20160323,000000,33.7,35.63,32.7,33.9,101458,0
+PLG.US,D,20160324,000000,33.5,36.3,32,36.2,39988,0
+PLG.US,D,20160328,000000,37.8,38.3,34.5,36,37837,0
+PLG.US,D,20160329,000000,35.4,38.4,35,38.4,44844,0
+PLG.US,D,20160330,000000,39.6,40.4,36.3,38.5,53580,0
+PLG.US,D,20160331,000000,39.1,40.1,37.3,38,26873,0
+PLG.US,D,20160401,000000,37.5,39.1,35.7,38.7,31812,0
+PLG.US,D,20160404,000000,39,39,36,36.3,21037,0
+PLG.US,D,20160405,000000,36.3,37.9,35,35.2,23412,0
+PLG.US,D,20160406,000000,35,36.7,33.9,36,19070,0
+PLG.US,D,20160407,000000,36.5,37.8,35.806,36.2,18316,0
+PLG.US,D,20160408,000000,37.1,37.9,35.1,36.2,19578,0
+PLG.US,D,20160411,000000,37,37.8,34.4,35.2,45877,0
+PLG.US,D,20160412,000000,35,36.4,33.5,36.2,22831,0
+PLG.US,D,20160413,000000,34.8,35.1,32.6,33.3,42421,0
+PLG.US,D,20160414,000000,31.6,31.9,26.6,27,124375,0
+PLG.US,D,20160415,000000,27,27.6,25.2,26.8,65088,0
+PLG.US,D,20160418,000000,26.4,27,24.6,26.3,56568,0
+PLG.US,D,20160419,000000,27.1,32.3,27,32.2,128043,0
+PLG.US,D,20160420,000000,32.6,38.5,32.3,33.9,174188,0
+PLG.US,D,20160421,000000,35.2,35.8,31,31.6,57841,0
+PLG.US,D,20160422,000000,31.1,32.9,30.03,31.3,37880,0
+PLG.US,D,20160425,000000,31.8,31.8,29.1,30.2,39815,0
+PLG.US,D,20160426,000000,30,30.9,28.7,30.3,23870,0
+PLG.US,D,20160427,000000,30.1,33.2,29.348,32.6,30864,0
+PLG.US,D,20160428,000000,34,34.6,32.3,32.8,47660,0
+PLG.US,D,20160429,000000,34,34,31.7,33.2,48953,0
+PLG.US,D,20160502,000000,33.5,34.3,33,34,28496,0
+PLG.US,D,20160503,000000,34,36.8,31.5,36,66730,0
+PLG.US,D,20160504,000000,36.3,37.1,32,34,46920,0
+PLG.US,D,20160505,000000,34.2,36,32.5,34.1,24179,0
+PLG.US,D,20160506,000000,30,30.7,29.2,30,129823,0
+PLG.US,D,20160509,000000,28.6,29.3,27.799,28.2,33937,0
+PLG.US,D,20160510,000000,28,29.4,27.7,29.3,18158,0
+PLG.US,D,20160511,000000,29,30.2,27.9,30,42438,0
+PLG.US,D,20160512,000000,30,30.1,28.1,29,25234,0
+PLG.US,D,20160513,000000,29,29,28.2,28.9,15071,0
+PLG.US,D,20160516,000000,29.4,30.4,28.8,29.5,21757,0
+PLG.US,D,20160517,000000,29.4,30.4,29.1,29.9,24581,0
+PLG.US,D,20160518,000000,29.3,29.9,28.2,29,25706,0
+PLG.US,D,20160519,000000,27.9,28.8,27.8,28.7,22689,0
+PLG.US,D,20160520,000000,28.4,29.2,28.4,28.9,23502,0
+PLG.US,D,20160523,000000,29.1,30.9,28.701,30.9,26265,0
+PLG.US,D,20160524,000000,29,29.9,28.5,28.7,32143,0
+PLG.US,D,20160525,000000,28.5,29.9,28.5,29.3,25404,0
+PLG.US,D,20160526,000000,29.2,29.85,28.6,29.3,25026,0
+PLG.US,D,20160527,000000,29.7,29.7,27.8,27.9,24789,0
+PLG.US,D,20160531,000000,27.5,29,26.501,29,25770,0
+PLG.US,D,20160601,000000,28.3,28.8,28,28.8,15471,0
+PLG.US,D,20160602,000000,28,29,28,29,16582,0
+PLG.US,D,20160603,000000,29.4,31,29.1,30.2,64979,0
+PLG.US,D,20160606,000000,29.8,30.8,29.7,30.8,29203,0
+PLG.US,D,20160607,000000,30.8,30.8,29.6,30.4,18563,0
+PLG.US,D,20160608,000000,30.4,30.5,29.7,30.2,27008,0
+PLG.US,D,20160609,000000,30.3,30.3,29.1,29.6,15946,0
+PLG.US,D,20160610,000000,28.5,29.2,27.6,27.9,31066,0
+PLG.US,D,20160613,000000,27.7,29.2,27.6,29,18571,0
+PLG.US,D,20160614,000000,29.2,29.4,27.3,27.5,17054,0
+PLG.US,D,20160615,000000,27.7,30,27.7,29.5,30010,0
+PLG.US,D,20160616,000000,30.3,30.3,28.5,28.7,25466,0
+PLG.US,D,20160617,000000,28.5,29.8,28.5,28.9,15613,0
+PLG.US,D,20160620,000000,28.9,29.8,28.384,29,17341,0
+PLG.US,D,20160621,000000,28.5,29.4,28.2,29.1,11961,0
+PLG.US,D,20160622,000000,28.9,29.3,28.2,28.4,8233,0
+PLG.US,D,20160623,000000,28.5,28.8,27.8,28.8,15518,0
+PLG.US,D,20160624,000000,30.1,31.4,29.1,30.6,144270,0
+PLG.US,D,20160627,000000,32.6,35.7,32,32.7,161380,0
+PLG.US,D,20160628,000000,33.7,34.4,32.8,33.6,59989,0
+PLG.US,D,20160629,000000,35.4,35.4,33.8,34.2,69674,0
+PLG.US,D,20160630,000000,34.9,35,33,33.9,58745,0
+PLG.US,D,20160701,000000,35,39.8,35,39.6,103647,0
+PLG.US,D,20160705,000000,36.8,38.15,34.5,35.3,117374,0
+PLG.US,D,20160706,000000,35.8,36.2,34.6,35.4,63569,0
+PLG.US,D,20160707,000000,35,36.39,34.5,35,55958,0
+PLG.US,D,20160708,000000,34.9,35.5,33.4,34.6,75565,0
+PLG.US,D,20160711,000000,34.4,35.1,33,33.4,66863,0
+PLG.US,D,20160712,000000,33,34.5,33,33.2,56147,0
+PLG.US,D,20160713,000000,33.4,33.5,32,32.3,41445,0
+PLG.US,D,20160714,000000,31.6,31.614,30,30.7,92031,0
+PLG.US,D,20160715,000000,30.7,32.3,30.5,31.2,35998,0
+PLG.US,D,20160718,000000,30.9,31.8,30.4,31.7,32542,0
+PLG.US,D,20160719,000000,31.1,33,30.7,32.9,34760,0
+PLG.US,D,20160720,000000,32.5,32.5,30.1,30.3,42017,0
+PLG.US,D,20160721,000000,30.1,31.399,30,30.3,28122,0
+PLG.US,D,20160722,000000,30.4,31.3,30,30.2,21858,0
+PLG.US,D,20160725,000000,29.7,30,28.7,28.9,36231,0
+PLG.US,D,20160726,000000,28.7,30.35,28.7,30.2,27010,0
+PLG.US,D,20160727,000000,30.6,31.7,30.5,31.4,36065,0
+PLG.US,D,20160728,000000,31.8,32.9,31.5,32.6,56955,0
+PLG.US,D,20160729,000000,33,33.8,32.3,33,36452,0
+PLG.US,D,20160801,000000,33.1,34.5,32.7,34.2,24539,0
+PLG.US,D,20160802,000000,34.5,35.6,32.5,33.7,41743,0
+PLG.US,D,20160803,000000,33.3,34.5,32.6,34.4,24038,0
+PLG.US,D,20160804,000000,33.9,34.4,32.8,33.4,20946,0
+PLG.US,D,20160805,000000,32.6,32.8,31.2,31.8,36548,0
+PLG.US,D,20160808,000000,31.8,33.3,31.5,32,28390,0
+PLG.US,D,20160809,000000,32.4,32.89,31.6,31.8,19843,0
+PLG.US,D,20160810,000000,32.8,34,32.4,32.6,22094,0
+PLG.US,D,20160811,000000,32.7,33.4,32.628,33,15909,0
+PLG.US,D,20160812,000000,33.3,33.6,31.7,32.3,23638,0
+PLG.US,D,20160815,000000,32.1,33.9,32,33.8,26812,0
+PLG.US,D,20160816,000000,34.5,34.6,32.9,33,18744,0
+PLG.US,D,20160817,000000,33,33.3,31.9,32.6,13958,0
+PLG.US,D,20160818,000000,32.5,33.5,32.5,33.1,12077,0
+PLG.US,D,20160819,000000,32.8,32.8,32.097,32.2,10788,0
+PLG.US,D,20160822,000000,31.8,32.5,31.2,32.4,25537,0
+PLG.US,D,20160823,000000,32.5,32.7,32.3,32.7,24399,0
+PLG.US,D,20160824,000000,31.9,32.3,31.8,32.2,75208,0
+PLG.US,D,20160825,000000,31.9,32.572,31.6,32.3,39738,0
+PLG.US,D,20160826,000000,32.4,33.8,30.7,31.1,128606,0
+PLG.US,D,20160829,000000,30.7,31.3,29.2,29.4,55685,0
+PLG.US,D,20160830,000000,29.4,29.799,27.5,27.7,74444,0
+PLG.US,D,20160831,000000,27.5,28,27.5,27.6,35567,0
+PLG.US,D,20160901,000000,27.5,28.75,27.5,28.4,28809,0
+PLG.US,D,20160902,000000,28.9,29.85,28.4,29.4,23302,0
+PLG.US,D,20160906,000000,30.4,30.5,29.7,30,28065,0
+PLG.US,D,20160907,000000,30,30.5,29,30,23523,0
+PLG.US,D,20160908,000000,30,30.8,29.2,29.8,14568,0
+PLG.US,D,20160909,000000,30,30,27.5,27.9,38790,0
+PLG.US,D,20160912,000000,27.5,29,26.7,28.7,26013,0
+PLG.US,D,20160913,000000,28.7,29,26.7,27.4,23846,0
+PLG.US,D,20160914,000000,27.4,27.9,27.2,27.5,16284,0
+PLG.US,D,20160915,000000,26.7,28.699,26.6,27.7,18787,0
+PLG.US,D,20160916,000000,27.5,28.099,27.2,27.4,17128,0
+PLG.US,D,20160919,000000,27.8,29.315,27.8,28.2,27741,0
+PLG.US,D,20160920,000000,28.2,28.3,27.7,28.1,8342,0
+PLG.US,D,20160921,000000,28.1,29,27.8,28.9,31603,0
+PLG.US,D,20160922,000000,29.3,29.7,28.7,29,17571,0
+PLG.US,D,20160923,000000,28.8,29,28.7,28.8,17833,0
+PLG.US,D,20160926,000000,29,29.2,28.1,28.2,14164,0
+PLG.US,D,20160927,000000,28.2,28.2,27.2,27.5,28271,0
+PLG.US,D,20160928,000000,27.4,28.4,26.9,28.2,24920,0
+PLG.US,D,20160929,000000,28.3,28.6,27.62,27.9,7013,0
+PLG.US,D,20160930,000000,27.6,28.1,27.2,27.4,10764,0
+PLG.US,D,20161003,000000,27.4,28,27.2,27.5,4770,0
+PLG.US,D,20161004,000000,27.1,27.2,23.5,24.8,77418,0
+PLG.US,D,20161005,000000,24.3,25.1,24,24.6,23236,0
+PLG.US,D,20161006,000000,23.7,24.3,21.3,22.4,68359,0
+PLG.US,D,20161007,000000,22.8,22.899,21.1,21.6,31655,0
+PLG.US,D,20161010,000000,22,22.5,21.7,22.2,13388,0
+PLG.US,D,20161011,000000,22.1,22.2,21.2,21.4,35254,0
+PLG.US,D,20161012,000000,21.4,21.8,20.5,21.1,25699,0
+PLG.US,D,20161013,000000,20.8,20.9,20.2,20.7,25815,0
+PLG.US,D,20161014,000000,20.6,20.8,19.8,20,15636,0
+PLG.US,D,20161017,000000,19.6,20.6,18.719,18.8,36704,0
+PLG.US,D,20161018,000000,19.3,21,19,20,37806,0
+PLG.US,D,20161019,000000,20.1,20.8,20.1,20.3,38826,0
+PLG.US,D,20161020,000000,20.7,20.7,20.141,20.4,25027,0
+PLG.US,D,20161021,000000,20.5,20.6,20.2,20.5,12342,0
+PLG.US,D,20161024,000000,21,21,19.3,20.1,22514,0
+PLG.US,D,20161025,000000,17.7,18.1,17.2,17.9,133850,0
+PLG.US,D,20161026,000000,18.1,18.1,17.2,17.6,49181,0
+PLG.US,D,20161027,000000,17.8,18,17.2,17.4,40519,0
+PLG.US,D,20161028,000000,17.5,17.9,17.4,17.6,22646,0
+PLG.US,D,20161031,000000,17.7,17.7,17.2,17.3,19008,0
+PLG.US,D,20161101,000000,17.7,18.5,17.2,17.6,60031,0
+PLG.US,D,20161102,000000,17.7,17.7,16.3,16.3,62933,0
+PLG.US,D,20161103,000000,16.3,16.8,16.1,16.4,17013,0
+PLG.US,D,20161104,000000,16.5,17.1,16.1,16.8,15373,0
+PLG.US,D,20161107,000000,16.6,16.7,15.6,16,24023,0
+PLG.US,D,20161108,000000,16,16.8,15.9,16.6,39993,0
+PLG.US,D,20161109,000000,16.9,17.9,16.7,17.2,45111,0
+PLG.US,D,20161110,000000,17.4,17.7,16.3,17,27682,0
+PLG.US,D,20161111,000000,16.9,17.2,15.6,15.7,42002,0
+PLG.US,D,20161114,000000,15.7,16.3,15.1,16.3,31067,0
+PLG.US,D,20161115,000000,16.4,16.765,15.5,15.9,19124,0
+PLG.US,D,20161116,000000,16,16.3,15.1,15.5,22694,0
+PLG.US,D,20161117,000000,15.6,16.17,14.5,14.5,36619,0
+PLG.US,D,20161118,000000,14.2,14.5,14,14.3,17704,0
+PLG.US,D,20161121,000000,14.7,15.6,14.6,15.3,53803,0
+PLG.US,D,20161122,000000,15.2,16,15.2,15.8,27614,0
+PLG.US,D,20161123,000000,15.4,15.9,14.8,15.9,22174,0
+PLG.US,D,20161125,000000,16,16.4,15.8,16,9232,0
+PLG.US,D,20161128,000000,16,17.3,16,17.2,63850,0
+PLG.US,D,20161129,000000,17.2,17.5,16.7,17,27178,0
+PLG.US,D,20161130,000000,16.8,16.91,15.3,15.5,58033,0
+PLG.US,D,20161201,000000,15.6,17.8,15,17.4,110430,0
+PLG.US,D,20161202,000000,17.9,19.8,17.5,18.3,231030,0
+PLG.US,D,20161205,000000,19,19.2,18.25,18.3,135152,0
+PLG.US,D,20161206,000000,18.6,18.6,18,18.1,56491,0
+PLG.US,D,20161207,000000,18.4,18.5,17.5,18.3,74003,0
+PLG.US,D,20161208,000000,18.5,18.6,18,18.4,65070,0
+PLG.US,D,20161209,000000,18.7,18.785,17.5,18.3,54261,0
+PLG.US,D,20161212,000000,18.7,18.7,18,18.2,51262,0
+PLG.US,D,20161213,000000,18.1,18.5,16.9,17.3,84196,0
+PLG.US,D,20161214,000000,17.4,17.6,16.3,16.8,35973,0
+PLG.US,D,20161215,000000,16.4,16.7,15.2,15.4,76774,0
+PLG.US,D,20161216,000000,15.6,16.2,15.2,15.6,46289,0
+PLG.US,D,20161219,000000,15.9,15.9,15.2,15.3,41191,0
+PLG.US,D,20161220,000000,15.1,15.3,14.7,15.1,53702,0
+PLG.US,D,20161221,000000,15.3,15.3,14.7,15,21470,0
+PLG.US,D,20161222,000000,15,15.3,14.7,14.8,27240,0
+PLG.US,D,20161223,000000,14.8,14.9,14.6,14.6,27918,0
+PLG.US,D,20161227,000000,15,15.3,14.8,15.1,19381,0
+PLG.US,D,20161228,000000,15.4,15.492,14.9,14.95,30482,0
+PLG.US,D,20161229,000000,14.9,15.3,14.8,14.8,43215,0
+PLG.US,D,20161230,000000,14.8,15,14,14.3,85757,0
+PLG.US,D,20170103,000000,14.8,16.7,14.7,16.5,117464,0
+PLG.US,D,20170104,000000,16.9,18.4,16.6,17.8,118086,0
+PLG.US,D,20170105,000000,18.5,19.2,17.4,18.2,136205,0
+PLG.US,D,20170106,000000,18.1,18.1,17.1,17.3,43107,0
+PLG.US,D,20170109,000000,17.4,17.6,16.8,17.1,35838,0
+PLG.US,D,20170110,000000,17.2,17.8,17.1,17.6,54229,0
+PLG.US,D,20170111,000000,17.9,17.9,17.3,17.4,38293,0
+PLG.US,D,20170112,000000,18.1,18.2,17.8,18,83645,0
+PLG.US,D,20170113,000000,18.2,18.2,17.4,17.8,47483,0
+PLG.US,D,20170117,000000,17.6,17.6,15.6,15.8,178780,0
+PLG.US,D,20170118,000000,15.8,15.8,14.95,15,118733,0
+PLG.US,D,20170119,000000,15,15.3,14.7,15.2,93366,0
+PLG.US,D,20170120,000000,15.3,16.5,15.2,15.9,95834,0
+PLG.US,D,20170123,000000,16.3,16.8,16,16.3,105225,0
+PLG.US,D,20170124,000000,15.7,16.9,15.1,16.9,217218,0
+PLG.US,D,20170125,000000,16.9,17,16.3,16.5,85547,0
+PLG.US,D,20170126,000000,16.5,17.1,16.1,16.6,68684,0
+PLG.US,D,20170127,000000,16.8,17,16.4,16.8,82601,0
+PLG.US,D,20170130,000000,16.9,17.1,16.6,16.7,80520,0
+PLG.US,D,20170131,000000,16.8,17.4,16.3,17,126300,0
+PLG.US,D,20170201,000000,17.1,17.7,16.6,17.7,95121,0
+PLG.US,D,20170202,000000,17.9,19.2,17.682,19,191184,0
+PLG.US,D,20170203,000000,19.1,19.4,18,18.7,113080,0
+PLG.US,D,20170206,000000,19,19.3,18.5,18.9,84398,0
+PLG.US,D,20170207,000000,18.8,19.8,18.7,19.5,80950,0
+PLG.US,D,20170208,000000,20.2,23.5,19.8,23.2,333097,0
+PLG.US,D,20170209,000000,23.9,24.5,21.5,22.6,255134,0
+PLG.US,D,20170210,000000,22.4,23.1,21.6,22.6,109855,0
+PLG.US,D,20170213,000000,22.8,23.2,21.9,22.1,75554,0
+PLG.US,D,20170214,000000,22,22.1,20.1,20.9,177407,0
+PLG.US,D,20170215,000000,20.8,21.7,20,21.6,58580,0
+PLG.US,D,20170216,000000,21.9,22.2,20.8,21.2,61690,0
+PLG.US,D,20170217,000000,21.3,21.3,20,20.8,74629,0
+PLG.US,D,20170221,000000,20.2,20.7,20.1,20.3,54549,0
+PLG.US,D,20170222,000000,20.2,20.5,18.5,19.1,153994,0
+PLG.US,D,20170223,000000,19.3,20,18.2,18.5,124513,0
+PLG.US,D,20170224,000000,19,19.1,18.1,18.3,52660,0
+PLG.US,D,20170227,000000,18.4,19.4,17.7,17.8,96540,0
+PLG.US,D,20170228,000000,17.7,18.067,16.5,16.8,100669,0
+PLG.US,D,20170301,000000,16.5,18.1,16.3,17.7,120891,0
+PLG.US,D,20170302,000000,17.7,17.8,16.1,16.2,94614,0
+PLG.US,D,20170303,000000,16.2,16.7,15.6,16,110311,0
+PLG.US,D,20170306,000000,16,16.2,14.7,14.8,168057,0
+PLG.US,D,20170307,000000,14.8,15.1,14.1,14.3,94467,0
+PLG.US,D,20170308,000000,14.4,14.9,14.1,14.9,66911,0
+PLG.US,D,20170309,000000,14.3,15.4,14.3,14.3,90701,0
+PLG.US,D,20170310,000000,14.5,14.6,14.1,14.5,75675,0
+PLG.US,D,20170313,000000,14.7,15.1,14.5,14.8,72373,0
+PLG.US,D,20170314,000000,14.8,16.9,14.6,15.9,140163,0
+PLG.US,D,20170315,000000,16,17,15.1,17,109912,0
+PLG.US,D,20170316,000000,17.2,17.4,16.2,16.4,66419,0
+PLG.US,D,20170317,000000,16.5,16.9,16.3,16.7,55229,0
+PLG.US,D,20170320,000000,16.9,16.9,15.9,16.5,59313,0
+PLG.US,D,20170321,000000,16.3,16.7,15.5,15.7,57710,0
+PLG.US,D,20170322,000000,15.7,15.8,15.3,15.5,41965,0
+PLG.US,D,20170323,000000,15.5,15.8,15.1,15.55,33642,0
+PLG.US,D,20170324,000000,15.6,16.1,15.3,15.4,50198,0
+PLG.US,D,20170327,000000,15.8,15.95,15.3,15.8,71227,0
+PLG.US,D,20170328,000000,16,16.1,15.8,16,42597,0
+PLG.US,D,20170329,000000,16,16.2,15.8,16.1,33226,0
+PLG.US,D,20170330,000000,15.9,16.101,15.8,16,27344,0
+PLG.US,D,20170331,000000,16,16.5,15.9,16.4,40077,0
+PLG.US,D,20170403,000000,16.4,17,16.4,17,62593,0
+PLG.US,D,20170404,000000,16.8,17.2,15.5,15.7,93193,0
+PLG.US,D,20170405,000000,15.8,15.8,15,15.1,102906,0
+PLG.US,D,20170406,000000,15.1,15.4,15,15.3,44238,0
+PLG.US,D,20170407,000000,15.4,15.484,14.9,15,65259,0
+PLG.US,D,20170410,000000,14.9,15,14.6,15,44809,0
+PLG.US,D,20170411,000000,14.8,15.9,14.8,15.6,65468,0
+PLG.US,D,20170412,000000,15.8,15.8,15,15.2,62768,0
+PLG.US,D,20170413,000000,15.4,15.4,15.1,15.3,32390,0
+PLG.US,D,20170417,000000,15.4,15.5,15.2,15.3,29458,0
+PLG.US,D,20170418,000000,15,15.3,14.295,14.7,100745,0
+PLG.US,D,20170419,000000,12.8,13.1,12.5,12.8,316098,0
+PLG.US,D,20170420,000000,12.8,13.1,12.7,12.95,91840,0
+PLG.US,D,20170421,000000,13,13,12.6,12.6,102646,0
+PLG.US,D,20170424,000000,12.6,12.7,11.8,12.3,132753,0
+PLG.US,D,20170425,000000,12.2,12.5,11.6,12.2,95289,0
+PLG.US,D,20170426,000000,12,12.78,11.9,12.6,113900,0
+PLG.US,D,20170427,000000,12.7,12.7,11.7,12.2,96365,0
+PLG.US,D,20170428,000000,12.1,12.1,11.8,11.9,103198,0
+PLG.US,D,20170501,000000,12,12,11.6,11.9,66352,0
+PLG.US,D,20170502,000000,11.6,12,11.6,11.7,51463,0
+PLG.US,D,20170503,000000,11.6,11.6,11.2,11.3,90527,0
+PLG.US,D,20170504,000000,11.2,11.4,10.3,10.9,125788,0
+PLG.US,D,20170505,000000,10.9,11.5,10.8,11.2,49972,0
+PLG.US,D,20170508,000000,11.4,11.4,11,11.1,47056,0
+PLG.US,D,20170509,000000,11.2,11.283,10.7,11,56283,0
+PLG.US,D,20170510,000000,11,11.3,10.8,10.8,62637,0
+PLG.US,D,20170511,000000,10.8,11.1,10.7,11,55410,0
+PLG.US,D,20170512,000000,11,11.8,11,11.8,77151,0
+PLG.US,D,20170515,000000,12.2,12.3,11.5,11.8,66223,0
+PLG.US,D,20170516,000000,11.8,11.8,11.3,11.6,42617,0
+PLG.US,D,20170517,000000,11.4,12.3,11.3,11.8,66343,0
+PLG.US,D,20170518,000000,11.6,12.3,11.4,11.6,69895,0
+PLG.US,D,20170519,000000,11.6,12.1,11.4,11.9,38802,0
+PLG.US,D,20170522,000000,11.7,12,11.6,11.8,25963,0
+PLG.US,D,20170523,000000,11.7,11.9,11.6,11.9,56283,0
+PLG.US,D,20170524,000000,11.7,11.9,11.4,11.5,37437,0
+PLG.US,D,20170525,000000,11.4,11.601,11.2,11.3,39187,0
+PLG.US,D,20170526,000000,11.3,11.4,10.8,11.2,61956,0
+PLG.US,D,20170530,000000,11.2,11.4,10.7,10.9,42341,0
+PLG.US,D,20170531,000000,11,11,10.6,10.7,33495,0
+PLG.US,D,20170601,000000,10.6,10.7,10.5,10.6,22282,0
+PLG.US,D,20170602,000000,10.8,11.3,10.7,11.1,48578,0
+PLG.US,D,20170605,000000,11.2,11.6,11.1,11.4,31863,0
+PLG.US,D,20170606,000000,11.6,12.3,11.4,12.2,101873,0
+PLG.US,D,20170607,000000,12.3,12.3,11,11.4,61305,0
+PLG.US,D,20170608,000000,11.4,11.4,11.05,11.4,27679,0
+PLG.US,D,20170609,000000,11.4,11.7,10,10.5,142166,0
+PLG.US,D,20170612,000000,10.2,10.4,10,10.4,105389,0
+PLG.US,D,20170613,000000,10.4,10.5,10.1,10.5,40054,0
+PLG.US,D,20170614,000000,10.6,11.2,10,10,55804,0
+PLG.US,D,20170615,000000,10,10.5,9,9.3,117896,0
+PLG.US,D,20170616,000000,9.5,9.5,8,8.511,142611,0
+PLG.US,D,20170619,000000,8.5,8.6,7.501,7.881,122052,0
+PLG.US,D,20170620,000000,7.9,8.106,7.581,8.036,53485,0
+PLG.US,D,20170621,000000,8.2,8.3,7.802,8,44218,0
+PLG.US,D,20170622,000000,8.2,8.9,8,8.401,61812,0
+PLG.US,D,20170623,000000,8.55,8.8,8.398,8.667,47778,0
+PLG.US,D,20170626,000000,8.7,8.7,8.215,8.6,28369,0
+PLG.US,D,20170627,000000,8.791,8.8,8.448,8.686,13203,0
+PLG.US,D,20170628,000000,8.7,9.095,8.607,8.78,37644,0
+PLG.US,D,20170629,000000,9,9,8.5,8.575,29071,0
+PLG.US,D,20170630,000000,8.5,8.715,8.2,8.356,22463,0
+PLG.US,D,20170703,000000,8.36,8.6,7.9,7.979,22508,0
+PLG.US,D,20170705,000000,8.238,8.3,7.5,7.6,63298,0
+PLG.US,D,20170706,000000,7.531,7.9,7.5,7.663,16983,0
+PLG.US,D,20170707,000000,7.601,7.8,7.2,7.28,87934,0
+PLG.US,D,20170710,000000,7.15,7.584,7.15,7.469,42635,0
+PLG.US,D,20170711,000000,7.5,8.087,7.35,7.94,43117,0
+PLG.US,D,20170712,000000,8.225,8.454,8.1,8.356,24585,0
+PLG.US,D,20170713,000000,8.5,8.5,7.903,8.02,34565,0
+PLG.US,D,20170714,000000,8.2,8.372,8,8.15,13585,0
+PLG.US,D,20170717,000000,8.2,8.5,8.123,8.238,25158,0
+PLG.US,D,20170718,000000,8.299,8.3,8,8.101,37894,0
+PLG.US,D,20170719,000000,8.3,8.3,8,8.094,17450,0
+PLG.US,D,20170720,000000,8,8.071,7.9,7.993,21618,0
+PLG.US,D,20170721,000000,7.999,8,7.465,7.565,61556,0
+PLG.US,D,20170724,000000,7.5,7.7,7.3,7.466,48493,0
+PLG.US,D,20170725,000000,7.5,7.993,7.478,7.945,40526,0
+PLG.US,D,20170726,000000,7.83,7.83,7.3,7.34,67198,0
+PLG.US,D,20170727,000000,7.34,7.432,7.1,7.2,79181,0
+PLG.US,D,20170728,000000,7.2,7.446,7.2,7.387,44419,0
+PLG.US,D,20170731,000000,7.8,7.8,7.264,7.311,36739,0
+PLG.US,D,20170801,000000,7.5,7.5,6.5,6.681,125404,0
+PLG.US,D,20170802,000000,6.95,6.95,6.576,6.611,31176,0
+PLG.US,D,20170803,000000,6.5,6.604,6.2,6.25,69847,0
+PLG.US,D,20170804,000000,6.349,6.4,5.644,5.78,93829,0
+PLG.US,D,20170807,000000,5.7,5.8,5.1,5.2,137752,0
+PLG.US,D,20170808,000000,5.2,5.55,5.051,5.193,89315,0
+PLG.US,D,20170809,000000,5.5,5.536,5.201,5.503,48967,0
+PLG.US,D,20170810,000000,5.8,5.96,5.5,5.6,77111,0
+PLG.US,D,20170811,000000,5.8,5.919,5.35,5.4,35340,0
+PLG.US,D,20170814,000000,5.5,5.5,5.3,5.5,30383,0
+PLG.US,D,20170815,000000,5.45,5.499,5.05,5.182,70453,0
+PLG.US,D,20170816,000000,5.145,5.564,5.145,5.519,42187,0
+PLG.US,D,20170817,000000,5.9,5.9,5.45,5.5,22277,0
+PLG.US,D,20170818,000000,5.494,5.575,5.15,5.167,35692,0
+PLG.US,D,20170821,000000,5.2,5.5,5.2,5.317,30784,0
+PLG.US,D,20170822,000000,5.6,5.6,5.154,5.1971,34907,0
+PLG.US,D,20170823,000000,5.3,5.427,5.199,5.282,21186,0
+PLG.US,D,20170824,000000,5.25,5.42,5.175,5.25,19271,0
+PLG.US,D,20170825,000000,5.5,5.6,5.205,5.527,44383,0
+PLG.US,D,20170828,000000,5.6,6.45,5.489,6.1,153157,0
+PLG.US,D,20170829,000000,6.9,6.9,6.1,6.488,135526,0
+PLG.US,D,20170830,000000,6.4,6.5,6.006,6.298,65506,0
+PLG.US,D,20170831,000000,6.3,6.5,6.1,6.484,47759,0
+PLG.US,D,20170901,000000,6.45,7,6.429,6.961,100167,0
+PLG.US,D,20170905,000000,7.2,7.2,6.75,6.877,74426,0
+PLG.US,D,20170906,000000,7,7,5.6,5.984,165256,0
+PLG.US,D,20170907,000000,5.7,5.75,5.2,5.253,171769,0
+PLG.US,D,20170908,000000,5.3,5.4716,4.6,5.044,120575,0
+PLG.US,D,20170911,000000,5.08,5.0942,4.8,4.869,29850,0
+PLG.US,D,20170912,000000,4.9,5,4.701,4.877,39681,0
+PLG.US,D,20170913,000000,5,5.099,4.795,4.867,44899,0
+PLG.US,D,20170914,000000,5,5.1,4.75,4.789,47518,0
+PLG.US,D,20170915,000000,4.8,4.899,4.536,4.536,69607,0
+PLG.US,D,20170918,000000,4.541,4.542,3.8,3.8055,213697,0
+PLG.US,D,20170919,000000,3.9,3.95,3.7,3.7709,86028,0
+PLG.US,D,20170920,000000,3.7,4.098,3.7,3.755,56541,0
+PLG.US,D,20170921,000000,3.8,3.915,3.744,3.875,51830,0
+PLG.US,D,20170922,000000,3.99,4.085,3.718,3.747,45260,0
+PLG.US,D,20170925,000000,4,4,3.656,3.749,68010,0
+PLG.US,D,20170926,000000,3.7,3.749,3.531,3.649,42224,0
+PLG.US,D,20170927,000000,3.6,3.749,3.5,3.6491,79814,0
+PLG.US,D,20170928,000000,3.65,3.844,3.6,3.8151,62952,0
+PLG.US,D,20170929,000000,3.9,4.19,3.8021,4.1001,125383,0
+PLG.US,D,20171002,000000,4.2,4.278,3.9,3.9,52418,0
+PLG.US,D,20171003,000000,3.9,4.28,3.9,4.1,49783,0
+PLG.US,D,20171004,000000,4.1,4.183,3.963,4.0145,28775,0
+PLG.US,D,20171005,000000,4.07,4.088,3.9301,4.057,23508,0
+PLG.US,D,20171006,000000,4.001,4.166,4,4.049,29156,0
+PLG.US,D,20171009,000000,4.05,4.2,4.05,4.198,27285,0
+PLG.US,D,20171010,000000,4.2,4.2,4,4.044,27099,0
+PLG.US,D,20171011,000000,4.094,4.17,3.977,4.101,28715,0
+PLG.US,D,20171012,000000,4.177,4.177,4.071,4.1,22126,0
+PLG.US,D,20171013,000000,4.111,4.257,4.083,4.198,29651,0
+PLG.US,D,20171016,000000,4.208,5.369,4.2,5.13,338287,0
+PLG.US,D,20171017,000000,5.197,5.29,4.772,4.814,98651,0
+PLG.US,D,20171018,000000,4.8,4.815,4.218,4.707,64022,0
+PLG.US,D,20171019,000000,4.8,4.8,4.4121,4.504,28027,0
+PLG.US,D,20171020,000000,5.2,5.2,4.5,4.585,40438,0
+PLG.US,D,20171023,000000,4.6,4.6,4.425,4.488,23371,0
+PLG.US,D,20171024,000000,4.501,4.509,4.24,4.38,33034,0
+PLG.US,D,20171025,000000,4.2,4.321,4.111,4.15,46125,0
+PLG.US,D,20171026,000000,4.1,4.35,4.091,4.303,30307,0
+PLG.US,D,20171027,000000,4.3,4.3,4.1,4.203,27769,0
+PLG.US,D,20171030,000000,4.2,4.324,4.2,4.237,12274,0
+PLG.US,D,20171031,000000,4.15,4.235,4.015,4.043,37349,0
+PLG.US,D,20171101,000000,4.07,4.4,4.001,4.277,62777,0
+PLG.US,D,20171102,000000,4.228,4.303,4,4.01,44752,0
+PLG.US,D,20171103,000000,4,4.199,3.901,3.94,44795,0
+PLG.US,D,20171106,000000,3.939,4.1,3.901,3.921,63517,0
+PLG.US,D,20171107,000000,3.939,4.048,3.9,3.9,41789,0
+PLG.US,D,20171108,000000,3.9,3.975,3.9,3.901,46551,0
+PLG.US,D,20171109,000000,3.939,4,3.9,3.96,49134,0
+PLG.US,D,20171110,000000,3.95,4.1,3.917,3.975,54807,0
+PLG.US,D,20171113,000000,4,4.125,3.9,3.901,44116,0
+PLG.US,D,20171114,000000,3.9,4,3.9,3.947,43686,0
+PLG.US,D,20171115,000000,3.926,4.005,3.9,3.917,42777,0
+PLG.US,D,20171116,000000,4,4,3.9,3.91,26073,0
+PLG.US,D,20171117,000000,3.939,4.05,3.931,3.931,55260,0
+PLG.US,D,20171120,000000,3.933,4,3.775,3.792,99766,0
+PLG.US,D,20171121,000000,3.825,4,3.82,3.927,35923,0
+PLG.US,D,20171122,000000,3.914,4.027,3.85,3.981,61517,0
+PLG.US,D,20171124,000000,3.982,3.982,3.602,3.694,90458,0
+PLG.US,D,20171127,000000,3.6,3.6,3.22,3.221,186712,0
+PLG.US,D,20171128,000000,3.23,3.34,3.19,3.283,74629,0
+PLG.US,D,20171129,000000,3.4,3.6,3.334,3.434,73628,0
+PLG.US,D,20171130,000000,3.48,3.57,3.3,3.3,39537,0
+PLG.US,D,20171201,000000,3.3,3.568,3.3,3.45,41550,0
+PLG.US,D,20171204,000000,3.445,3.487,3.3,3.33,23176,0
+PLG.US,D,20171205,000000,3.322,3.377,3.276,3.298,37746,0
+PLG.US,D,20171206,000000,3.3,3.316,3.19,3.29,38758,0
+PLG.US,D,20171207,000000,3.267,3.278,2.933,3.06,70569,0
+PLG.US,D,20171208,000000,3.1,3.2,2.8,2.932,43774,0
+PLG.US,D,20171211,000000,3.1,3.1,2.895,3,82002,0
+PLG.US,D,20171212,000000,2.88,3.13,2.88,2.96,42165,0
+PLG.US,D,20171213,000000,3,3.3,3,3.259,80651,0
+PLG.US,D,20171214,000000,3.35,3.35,3.101,3.114,60305,0
+PLG.US,D,20171215,000000,3.1,3.244,3,3.2,74593,0
+PLG.US,D,20171218,000000,3.169,3.332,3.112,3.15,63532,0
+PLG.US,D,20171219,000000,3.1,3.18,2.8,2.88,154409,0
+PLG.US,D,20171220,000000,2.88,3.06,2.88,2.988,53603,0
+PLG.US,D,20171221,000000,3,3.116,2.991,3,52401,0
+PLG.US,D,20171222,000000,3,3.1,2.901,2.925,49618,0
+PLG.US,D,20171226,000000,3,3.1,2.945,3.08,52903,0
+PLG.US,D,20171227,000000,3.1,3.1,2.951,3.099,83090,0
+PLG.US,D,20171228,000000,3.099,3.1,2.922,2.999,83898,0
+PLG.US,D,20171229,000000,2.999,3.1,2.993,3.04,83443,0
+PLG.US,D,20180102,000000,3.1,4,3.0611,3.5,318326,0
+PLG.US,D,20180103,000000,3.8,3.8,3.551,3.7,139437,0
+PLG.US,D,20180104,000000,3.71,3.83,3.6,3.8,70088,0
+PLG.US,D,20180105,000000,3.9,3.99,3.8,3.899,97926,0
+PLG.US,D,20180108,000000,3.914,4.1,3.55,3.65,189947,0
+PLG.US,D,20180109,000000,3.5,3.9,3.5,3.749,86215,0
+PLG.US,D,20180110,000000,3.699,4.55,3.699,4.101,216304,0
+PLG.US,D,20180111,000000,4.141,4.9,4.141,4.873,181933,0
+PLG.US,D,20180112,000000,4.8,5.6,4.5,5.025,335892,0
+PLG.US,D,20180116,000000,5.28,5.6,5.05,5.143,105582,0
+PLG.US,D,20180117,000000,5.365,5.824,4.65,5,317600,0
+PLG.US,D,20180118,000000,5.1,5.7,5.1,5.261,138370,0
+PLG.US,D,20180119,000000,5.455,5.7,5.398,5.542,95606,0
+PLG.US,D,20180122,000000,5.69,5.7,5.1,5.363,112821,0
+PLG.US,D,20180123,000000,5.459,5.699,5.136,5.28,83134,0
+PLG.US,D,20180124,000000,5.25,5.531,5.2,5.321,71024,0
+PLG.US,D,20180125,000000,5.55,5.6,4.631,4.685,123709,0
+PLG.US,D,20180126,000000,4.79,5.01,4.69,4.797,88759,0
+PLG.US,D,20180129,000000,4.792,4.8,4.21,4.44,117088,0
+PLG.US,D,20180130,000000,4.4,4.571,4.215,4.25,59540,0
+PLG.US,D,20180131,000000,4.2,4.343,4,4.241,78659,0
+PLG.US,D,20180201,000000,4.228,4.45,4.025,4.45,65845,0
+PLG.US,D,20180202,000000,4.096,4.17,2.9,3.869,346678,0
+PLG.US,D,20180205,000000,3.8,3.998,3.526,3.601,82262,0
+PLG.US,D,20180206,000000,3.95,3.95,3.45,3.68,54877,0
+PLG.US,D,20180207,000000,3.68,3.838,3.4,3.633,62167,0
+PLG.US,D,20180208,000000,3.656,3.696,3.421,3.554,34603,0
+PLG.US,D,20180209,000000,3.796,3.796,3.2,3.26,126857,0
+PLG.US,D,20180212,000000,3.21,3.7,3.21,3.622,75433,0
+PLG.US,D,20180213,000000,3.725,3.725,3.415,3.61,56173,0
+PLG.US,D,20180214,000000,3.4,4,3.312,3.86,72901,0
+PLG.US,D,20180215,000000,4,4,3.6,3.826,93272,0
+PLG.US,D,20180216,000000,3.828,4,3.802,3.89,60299,0
+PLG.US,D,20180220,000000,3.9,4,3.8,3.825,27277,0
+PLG.US,D,20180221,000000,3.8,3.88,3.71,3.75,39387,0
+PLG.US,D,20180222,000000,3.6,3.798,3.55,3.627,30024,0
+PLG.US,D,20180223,000000,3.7,3.8,3.6,3.701,30706,0
+PLG.US,D,20180226,000000,3.803,3.819,3.6,3.65,29149,0
+PLG.US,D,20180227,000000,3.6,3.798,3.515,3.57,49552,0
+PLG.US,D,20180228,000000,3.6,3.625,3.41,3.451,49417,0
+PLG.US,D,20180301,000000,3.4,3.49,3.166,3.298,128816,0
+PLG.US,D,20180302,000000,3.3,3.45,3.218,3.405,27288,0
+PLG.US,D,20180305,000000,3.45,3.45,3.3,3.418,22376,0
+PLG.US,D,20180306,000000,3.396,3.45,3.304,3.305,40293,0
+PLG.US,D,20180307,000000,3.305,3.4,3.305,3.312,25205,0
+PLG.US,D,20180308,000000,3.3,3.434,3.25,3.295,22815,0
+PLG.US,D,20180309,000000,3.32,3.32,3.152,3.263,48381,0
+PLG.US,D,20180312,000000,3.202,3.351,3.171,3.18,22389,0
+PLG.US,D,20180313,000000,3.15,3.299,3.15,3.2721,22131,0
+PLG.US,D,20180314,000000,3.26,3.288,3.15,3.18,36401,0
+PLG.US,D,20180315,000000,3.238,3.281,3.175,3.2,26575,0
+PLG.US,D,20180316,000000,3.227,3.384,3.175,3.2,79302,0
+PLG.US,D,20180319,000000,3.379,3.379,3.051,3.15,38515,0
+PLG.US,D,20180320,000000,3.135,3.299,3.051,3.191,47146,0
+PLG.US,D,20180321,000000,3.14,3.28,3.14,3.233,25300,0
+PLG.US,D,20180322,000000,3.3,3.3,3.117,3.155,23080,0
+PLG.US,D,20180323,000000,3.17,3.275,3.15,3.184,15158,0
+PLG.US,D,20180326,000000,3.255,3.28,3.186,3.191,18152,0
+PLG.US,D,20180327,000000,3.279,3.279,3.156,3.174,13018,0
+PLG.US,D,20180328,000000,3.15,3.25,3.01,3.011,20184,0
+PLG.US,D,20180329,000000,3.1,3.14,2.9,2.937,58785,0
+PLG.US,D,20180402,000000,3,3.024,2.8,2.8,49479,0
+PLG.US,D,20180403,000000,2.8,2.848,2.568,2.594,102427,0
+PLG.US,D,20180404,000000,2.723,2.723,2.247,2.471,88607,0
+PLG.US,D,20180405,000000,2.533,2.6,2.471,2.599,41013,0
+PLG.US,D,20180406,000000,2.59,2.8,2.584,2.601,59714,0
+PLG.US,D,20180409,000000,2.8,2.842,2.581,2.778,68897,0
+PLG.US,D,20180410,000000,2.77,2.77,2.41,2.57,119439,0
+PLG.US,D,20180411,000000,2.42,2.629,2.42,2.59,49192,0
+PLG.US,D,20180412,000000,2.45,2.599,2.36,2.404,64505,0
+PLG.US,D,20180413,000000,2.495,2.55,2.317,2.448,63734,0
+PLG.US,D,20180416,000000,2.448,2.545,2.4,2.509,27721,0
+PLG.US,D,20180417,000000,2.5,2.5,2.35,2.405,33432,0
+PLG.US,D,20180418,000000,2.4,2.5,2.391,2.481,22318,0
+PLG.US,D,20180419,000000,2.5,2.5,2.4,2.42,31323,0
+PLG.US,D,20180420,000000,2.5,2.5,2.3901,2.399,30034,0
+PLG.US,D,20180423,000000,2.39,2.41,2.301,2.348,34222,0
+PLG.US,D,20180424,000000,2.4,2.4,2.309,2.309,14818,0
+PLG.US,D,20180425,000000,2.301,2.369,2.145,2.177,105083,0
+PLG.US,D,20180426,000000,2.25,2.3,2.052,2.07,84151,0
+PLG.US,D,20180427,000000,2.2,2.2,2.07,2.177,42368,0
+PLG.US,D,20180430,000000,2.175,2.175,1.88,1.896,194083,0
+PLG.US,D,20180501,000000,1.9,2,1.85,1.97,72666,0
+PLG.US,D,20180502,000000,2,2.025,1.98,2,41347,0
+PLG.US,D,20180503,000000,1.984,2,1.501,1.723,78168,0
+PLG.US,D,20180504,000000,1.85,1.85,1.601,1.66,124189,0
+PLG.US,D,20180507,000000,1.7,1.7,1.55,1.617,80023,0
+PLG.US,D,20180508,000000,1.617,1.756,1.6,1.625,55162,0
+PLG.US,D,20180509,000000,1.7,1.7,1.58,1.6,66644,0
+PLG.US,D,20180510,000000,1.7,1.7,1.6,1.69,85922,0
+PLG.US,D,20180511,000000,1.61,1.639,1.36,1.381,590686,0
+PLG.US,D,20180514,000000,1.4,1.4,1.36,1.379,72361,0
+PLG.US,D,20180515,000000,1.35,1.393,1.285,1.3,296182,0
+PLG.US,D,20180516,000000,1.321,1.347,1.285,1.289,97275,0
+PLG.US,D,20180517,000000,1.289,1.33,1.252,1.295,181250,0
+PLG.US,D,20180518,000000,1.2,1.327,1.2,1.296,80796,0
+PLG.US,D,20180521,000000,1.3,1.3,1.218,1.28,92555,0
+PLG.US,D,20180522,000000,1.295,1.3,1.21,1.226,101333,0
+PLG.US,D,20180523,000000,1.3,1.321,1.25,1.288,63715,0
+PLG.US,D,20180524,000000,1.251,1.323,1.2,1.247,98858,0
+PLG.US,D,20180525,000000,1.309,1.309,1.22,1.247,53087,0
+PLG.US,D,20180529,000000,1.286,1.296,1.13,1.13,83094,0
+PLG.US,D,20180530,000000,1.13,1.2,1.1,1.1716,129579,0
+PLG.US,D,20180531,000000,1.21,1.21,1.112,1.1658,63994,0
+PLG.US,D,20180601,000000,1.208,1.22,1.112,1.2,128882,0
+PLG.US,D,20180604,000000,1.26,1.28,1.17,1.181,152105,0
+PLG.US,D,20180605,000000,1.237,1.24,1.047,1.06,213887,0
+PLG.US,D,20180606,000000,1.113,1.15,1.06,1.088,140511,0
+PLG.US,D,20180607,000000,1.1,1.149,1.089,1.095,112146,0
+PLG.US,D,20180608,000000,1.14,1.14,1.065,1.086,122295,0
+PLG.US,D,20180611,000000,1.065,1.085,0.834,0.901,803292,0
+PLG.US,D,20180612,000000,0.94,1.038,0.91,0.98,299491,0
+PLG.US,D,20180613,000000,1.08,1.094,0.95,1.032,212249,0
+PLG.US,D,20180614,000000,1.035,1.079,1.0031,1.06,144746,0
+PLG.US,D,20180615,000000,1.1,1.1,1.012,1.05,92541,0
+PLG.US,D,20180618,000000,1.05,1.07,1.015,1.02,74962,0
+PLG.US,D,20180619,000000,1.015,1.04,0.98,1.022,125954,0
+PLG.US,D,20180620,000000,1.065,1.065,0.9512,0.9981,102411,0
+PLG.US,D,20180621,000000,0.998,1.0153,0.95,1.0067,93386,0
+PLG.US,D,20180622,000000,1,1.03,0.954,1,88363,0
+PLG.US,D,20180625,000000,1,1.2969,0.961,1.189,669552,0
+PLG.US,D,20180626,000000,1.195,1.198,1.05,1.1274,170976,0
+PLG.US,D,20180627,000000,1.14,1.175,1.09,1.091,1717589,0
+PLG.US,D,20180628,000000,1.15,1.164,0.975,0.999,174073,0
+PLG.US,D,20180629,000000,1,1.107,1,1.038,99994,0
+PLG.US,D,20180702,000000,1.07,1.129,1.038,1.095,63059,0
+PLG.US,D,20180703,000000,1.119,1.158,1.095,1.11,89705,0
+PLG.US,D,20180705,000000,1.111,1.2,1.1,1.1,126476,0
+PLG.US,D,20180706,000000,1.2,1.2,1.1,1.149,86704,0
+PLG.US,D,20180709,000000,1.17,1.2,1.1,1.14,152952,0
+PLG.US,D,20180710,000000,1.195,1.195,1.066,1.066,142075,0
+PLG.US,D,20180711,000000,1.1,1.129,1.06,1.1,50903,0
+PLG.US,D,20180712,000000,1.1,1.125,1.02,1.0214,98437,0
+PLG.US,D,20180713,000000,1.02,1.08,1,1.04,61491,0
+PLG.US,D,20180716,000000,1.07,1.07,1,1.064,106200,0
+PLG.US,D,20180717,000000,1.1,1.1,0.978,1.004,109099,0
+PLG.US,D,20180718,000000,0.97,1.04,0.97,1.024,75565,0
+PLG.US,D,20180719,000000,1.03,1.03,0.97,1.02,105964,0
+PLG.US,D,20180720,000000,1.03,1.081,0.976,1.031,93223,0
+PLG.US,D,20180723,000000,1.012,1.04,0.99,1.002,76296,0
+PLG.US,D,20180724,000000,1.003,1.095,1.003,1.065,176807,0
+PLG.US,D,20180725,000000,1.095,1.095,1.023,1.079,82071,0
+PLG.US,D,20180726,000000,1.089,1.089,1.05,1.05,46141,0
+PLG.US,D,20180727,000000,1.05,1.08,1.05,1.075,53286,0
+PLG.US,D,20180730,000000,1.095,1.1,1.03,1.055,115546,0
+PLG.US,D,20180731,000000,1.072,1.072,1,1.013,53617,0
+PLG.US,D,20180801,000000,0.979,1.072,0.979,1.05,172653,0
+PLG.US,D,20180802,000000,1.095,1.239,1.05,1.197,643414,0
+PLG.US,D,20180803,000000,1.2,1.2,1.05,1.051,248036,0
+PLG.US,D,20180806,000000,1.18,1.18,1.05,1.05,118345,0
+PLG.US,D,20180807,000000,1.05,1.1,1.04,1.051,60041,0
+PLG.US,D,20180808,000000,1.089,1.089,1.05,1.086,71485,0
+PLG.US,D,20180809,000000,1.1,1.15,1.071,1.1,131532,0
+PLG.US,D,20180810,000000,1.05,1.1,1.05,1.057,67773,0
+PLG.US,D,20180813,000000,1.082,1.082,1.012,1.019,73050,0
+PLG.US,D,20180814,000000,1.02,1.087,1.012,1.022,83581,0
+PLG.US,D,20180815,000000,1.01,1.05,0.91,0.972,156095,0
+PLG.US,D,20180816,000000,0.972,0.995,0.968,0.977,48021,0
+PLG.US,D,20180817,000000,0.99,1.045,0.968,0.998,39384,0
+PLG.US,D,20180820,000000,1,1.025,0.975,0.975,21114,0
+PLG.US,D,20180821,000000,1,1.01,0.975,1.001,232698,0
+PLG.US,D,20180822,000000,1.025,1.035,1,1.011,58764,0
+PLG.US,D,20180823,000000,1.035,1.035,1.01,1.01,33240,0
+PLG.US,D,20180824,000000,1.035,1.035,0.982,1.021,120232,0
+PLG.US,D,20180827,000000,1.05,1.09,0.98,1.03,183798,0
+PLG.US,D,20180828,000000,1.033,1.033,0.988,1.024,45932,0
+PLG.US,D,20180829,000000,1,1.024,0.981,0.999,56298,0
+PLG.US,D,20180830,000000,0.99,1.021,0.99,1.01,46582,0
+PLG.US,D,20180831,000000,1.019,1.019,1,1.016,52157,0
+PLG.US,D,20180904,000000,1.017,1.091,1,1.047,141024,0
+PLG.US,D,20180905,000000,1.034,1.075,1.034,1.052,25807,0
+PLG.US,D,20180906,000000,1.074,1.23,1.074,1.1,220653,0
+PLG.US,D,20180907,000000,1.145,1.229,1.1,1.171,178513,0
+PLG.US,D,20180910,000000,1.25,1.3,1.126,1.2,91217,0
+PLG.US,D,20180911,000000,1.2,1.22,1.14,1.2,102979,0
+PLG.US,D,20180912,000000,1.25,1.379,1.2,1.367,379267,0
+PLG.US,D,20180913,000000,1.5,1.744,1.432,1.603,914358,0
+PLG.US,D,20180914,000000,1.699,1.74,1.55,1.552,216657,0
+PLG.US,D,20180917,000000,1.65,1.65,1.401,1.55,209925,0
+PLG.US,D,20180918,000000,1.55,1.697,1.5,1.578,165215,0
+PLG.US,D,20180919,000000,1.65,1.85,1.587,1.826,406834,0
+PLG.US,D,20180920,000000,1.92,1.97,1.78,1.877,440858,0
+PLG.US,D,20180921,000000,1.95,1.95,1.75,1.78,266402,0
+PLG.US,D,20180924,000000,1.91,1.91,1.75,1.862,214985,0
+PLG.US,D,20180925,000000,1.9,1.9,1.8,1.841,101872,0
+PLG.US,D,20180926,000000,1.84,1.889,1.751,1.842,146881,0
+PLG.US,D,20180927,000000,1.85,1.86,1.75,1.777,138440,0
+PLG.US,D,20180928,000000,1.75,1.85,1.7241,1.74,36234,0
+PLG.US,D,20181001,000000,1.8,1.89,1.8,1.832,107056,0
+PLG.US,D,20181002,000000,1.82,1.92,1.8,1.839,133424,0
+PLG.US,D,20181003,000000,1.82,1.9,1.8,1.835,83602,0
+PLG.US,D,20181004,000000,1.835,1.879,1.76,1.787,132793,0
+PLG.US,D,20181005,000000,1.899,1.899,1.7,1.792,71357,0
+PLG.US,D,20181008,000000,1.85,1.851,1.6,1.66,81840,0
+PLG.US,D,20181009,000000,1.68,1.8,1.6,1.69,49516,0
+PLG.US,D,20181010,000000,1.7,1.747,1.6,1.618,97234,0
+PLG.US,D,20181011,000000,1.64,1.75,1.6,1.648,135523,0
+PLG.US,D,20181012,000000,1.65,1.75,1.61,1.75,82963,0
+PLG.US,D,20181015,000000,1.7,1.759,1.65,1.7,98985,0
+PLG.US,D,20181016,000000,1.7,1.788,1.69,1.698,66407,0
+PLG.US,D,20181017,000000,1.671,1.75,1.65,1.68,25957,0
+PLG.US,D,20181018,000000,1.68,1.7,1.66,1.679,34943,0
+PLG.US,D,20181019,000000,1.661,1.7,1.35,1.5,127769,0
+PLG.US,D,20181022,000000,1.55,1.6,1.493,1.497,67750,0
+PLG.US,D,20181023,000000,1.499,1.5,1.101,1.269,290642,0
+PLG.US,D,20181024,000000,1.4,1.466,1.27,1.313,88589,0
+PLG.US,D,20181025,000000,1.5,1.697,1.313,1.526,363971,0
+PLG.US,D,20181026,000000,1.62,1.635,1.359,1.44,88076,0
+PLG.US,D,20181029,000000,1.45,1.6,1.45,1.47,43234,0
+PLG.US,D,20181030,000000,1.51,1.6,1.43,1.48,66762,0
+PLG.US,D,20181031,000000,1.5,1.725,1.46,1.67,202820,0
+PLG.US,D,20181101,000000,1.67,1.78,1.67,1.746,110042,0
+PLG.US,D,20181102,000000,1.9,1.9,1.75,1.84,244983,0
+PLG.US,D,20181105,000000,1.9,2,1.851,1.96,265725,0
+PLG.US,D,20181106,000000,1.96,1.977,1.851,1.9,76108,0
+PLG.US,D,20181107,000000,1.96,1.98,1.894,1.96,102450,0
+PLG.US,D,20181108,000000,1.97,1.97,1.91,1.943,45717,0
+PLG.US,D,20181109,000000,1.971,1.971,1.801,1.801,96224,0
+PLG.US,D,20181112,000000,1.801,1.834,1.753,1.798,47606,0
+PLG.US,D,20181113,000000,1.8,1.819,1.755,1.76,52131,0
+PLG.US,D,20181114,000000,1.778,1.778,1.48,1.601,102692,0
+PLG.US,D,20181115,000000,1.601,1.8,1.601,1.754,61080,0
+PLG.US,D,20181116,000000,1.89,1.97,1.8,1.85,137085,0
+PLG.US,D,20181119,000000,1.87,1.9,1.601,1.748,61692,0
+PLG.US,D,20181120,000000,1.705,1.75,1.6,1.635,38948,0
+PLG.US,D,20181121,000000,1.43,1.59,1.4,1.45,235264,0
+PLG.US,D,20181123,000000,1.5,1.6,1.46,1.467,28966,0
+PLG.US,D,20181126,000000,1.5,1.6,1.458,1.55,40607,0
+PLG.US,D,20181127,000000,1.56,1.6,1.435,1.474,61073,0
+PLG.US,D,20181128,000000,1.45,1.55,1.45,1.502,29221,0
+PLG.US,D,20181129,000000,1.502,1.7,1.502,1.585,58224,0
+PLG.US,D,20181130,000000,1.65,1.65,1.5,1.54,52311,0
+PLG.US,D,20181203,000000,1.55,1.599,1.482,1.519,59356,0
+PLG.US,D,20181204,000000,1.485,1.525,1.4,1.4,47712,0
+PLG.US,D,20181206,000000,1.4,1.468,1.4,1.44,59653,0
+PLG.US,D,20181207,000000,1.483,1.5,1.44,1.485,69131,0
+PLG.US,D,20181210,000000,1.49,1.555,1.449,1.5,40274,0
+PLG.US,D,20181211,000000,1.555,1.555,1.445,1.493,32627,0
+PLG.US,D,20181212,000000,1.4,1.55,1.4,1.51,38941,0
+PLG.US,D,20181213,000000,1.5,1.58,1.5,1.56,62003,0
+PLG.US,D,20181214,000000,1.58,1.58,1.52,1.563,40878,0
+PLG.US,D,20181217,000000,1.53,1.64,1.39,1.52,338987,0
+PLG.US,D,20181218,000000,1.69,1.69,1.4,1.47,115371,0
+PLG.US,D,20181219,000000,1.51,1.51,1.4,1.41,217612,0
+PLG.US,D,20181220,000000,1.4659,1.4659,1.2,1.25,245818,0
+PLG.US,D,20181221,000000,1.25,1.25,1.2,1.2,66644,0
+PLG.US,D,20181224,000000,1.2,1.28,1.2,1.2,54842,0
+PLG.US,D,20181226,000000,1.25,1.29,1.21,1.2685,86184,0
+PLG.US,D,20181227,000000,1.28,1.32,1.27,1.32,48625,0
+PLG.US,D,20181228,000000,1.36,1.5,1.3261,1.5,122521,0
+PLG.US,D,20181231,000000,1.47,1.505,1.43,1.49,70500,0
+PLG.US,D,20190102,000000,1.59,1.62,1.53,1.58,173627,0
+PLG.US,D,20190103,000000,1.54,1.601,1.4005,1.48,89534,0
+PLG.US,D,20190104,000000,1.64,1.64,1.48,1.6,118202,0
+PLG.US,D,20190107,000000,1.59,1.59,1.48,1.53,106744,0
+PLG.US,D,20190108,000000,1.53,1.59,1.51,1.59,165880,0
+PLG.US,D,20190109,000000,1.56,1.63,1.56,1.63,168494,0
+PLG.US,D,20190110,000000,1.61,1.62,1.4425,1.58,100514,0
+PLG.US,D,20190111,000000,1.53,1.5899,1.52,1.52,32943,0
+PLG.US,D,20190114,000000,1.5,1.57,1.47,1.54,80683,0
+PLG.US,D,20190115,000000,1.5,1.5387,1.394,1.45,176030,0
+PLG.US,D,20190116,000000,1.41,1.46,1.33,1.42,99586,0
+PLG.US,D,20190117,000000,1.41,1.4944,1.3825,1.403,55272,0
+PLG.US,D,20190118,000000,1.4,1.4599,1.37,1.38,52353,0
+PLG.US,D,20190122,000000,1.36,1.39,1.3265,1.34,74176,0
+PLG.US,D,20190123,000000,1.35,1.36,1.31,1.34,33865,0
+PLG.US,D,20190124,000000,1.35,1.47,1.34,1.47,161317,0
+PLG.US,D,20190125,000000,1.5,1.59,1.44,1.53,200082,0
+PLG.US,D,20190128,000000,1.58,1.58,1.46,1.53,49251,0
+PLG.US,D,20190129,000000,1.53,1.53,1.47,1.48,56405,0
+PLG.US,D,20190130,000000,1.5,1.5,1.42,1.47,72313,0
+PLG.US,D,20190131,000000,1.45,1.55,1.45,1.45,72352,0
+PLG.US,D,20190201,000000,1.45,1.5075,1.43,1.47,69491,0
+PLG.US,D,20190204,000000,1.45,1.46,1.33,1.4132,146755,0
+PLG.US,D,20190205,000000,1.45,1.45,1.36,1.4,37678,0
+PLG.US,D,20190206,000000,1.37,1.41,1.36,1.37,43225,0
+PLG.US,D,20190207,000000,1.36,1.3832,1.32,1.329,60352,0
+PLG.US,D,20190208,000000,1.32,1.35,1.32,1.3402,39695,0
+PLG.US,D,20190211,000000,1.33,1.38,1.33,1.36,50384,0
+PLG.US,D,20190212,000000,1.4,1.4,1.36,1.36,33176,0
+PLG.US,D,20190213,000000,1.35,1.42,1.35,1.37,43903,0
+PLG.US,D,20190214,000000,1.38,1.39,1.36,1.38,36426,0
+PLG.US,D,20190215,000000,1.38,1.3851,1.36,1.37,25518,0
+PLG.US,D,20190219,000000,1.36,1.55,1.36,1.53,160955,0
+PLG.US,D,20190220,000000,1.54,1.54,1.4747,1.52,99979,0
+PLG.US,D,20190221,000000,1.52,1.5364,1.48,1.5,42513,0
+PLG.US,D,20190222,000000,1.53,1.64,1.49,1.64,167901,0
+PLG.US,D,20190225,000000,1.63,1.809,1.63,1.75,398411,0
+PLG.US,D,20190226,000000,1.75,1.77,1.7,1.75,165019,0
+PLG.US,D,20190227,000000,1.75,1.7597,1.62,1.65,137936,0
+PLG.US,D,20190228,000000,1.66,1.73,1.65,1.69,130802,0
+PLG.US,D,20190301,000000,1.68,1.72,1.62,1.68,196866,0
+PLG.US,D,20190304,000000,1.72,1.72,1.62,1.71,87254,0
+PLG.US,D,20190305,000000,1.71,1.77,1.69,1.72,106635,0
+PLG.US,D,20190306,000000,1.72,1.725,1.65,1.69,52401,0
+PLG.US,D,20190307,000000,1.7,1.75,1.62,1.73,80680,0
+PLG.US,D,20190308,000000,1.75,1.75,1.65,1.68,112770,0
+PLG.US,D,20190311,000000,1.67,1.75,1.67,1.73,61029,0
+PLG.US,D,20190312,000000,1.75,1.94,1.7498,1.93,488221,0
+PLG.US,D,20190313,000000,1.95,2,1.9001,1.97,272899,0
+PLG.US,D,20190314,000000,1.9,1.98,1.78,1.96,154367,0
+PLG.US,D,20190315,000000,1.96,1.99,1.88,1.8962,97476,0
+PLG.US,D,20190318,000000,1.89,1.94,1.83,1.83,96785,0
+PLG.US,D,20190319,000000,1.84,1.94,1.84,1.89,80639,0
+PLG.US,D,20190320,000000,1.91,1.95,1.8738,1.95,88805,0
+PLG.US,D,20190321,000000,2,2,1.92,2,153230,0
+PLG.US,D,20190322,000000,2,2,1.88,1.88,136468,0
+PLG.US,D,20190325,000000,1.9,2.17,1.84,2.17,610289,0
+PLG.US,D,20190326,000000,2.17,2.17,2.07,2.11,294284,0
+PLG.US,D,20190327,000000,2.12,2.1599,1.84,1.92,283588,0
+PLG.US,D,20190328,000000,1.87,2,1.87,1.92,189273,0
+PLG.US,D,20190329,000000,2,2,1.92,1.97,54394,0
+PLG.US,D,20190401,000000,2,2,1.87,1.95,150640,0
+PLG.US,D,20190402,000000,1.91,2,1.91,1.94,96349,0
+PLG.US,D,20190403,000000,1.96,2,1.95,1.98,90376,0
+PLG.US,D,20190404,000000,1.99,1.99,1.93,1.97,103713,0
+PLG.US,D,20190405,000000,1.97,1.97,1.93,1.95,101588,0
+PLG.US,D,20190408,000000,1.98,1.99,1.96,1.96,55997,0
+PLG.US,D,20190409,000000,1.96,1.96,1.9,1.96,91955,0
+PLG.US,D,20190410,000000,1.93,1.9404,1.87,1.88,86880,0
+PLG.US,D,20190411,000000,1.89,1.9,1.65,1.65,314602,0
+PLG.US,D,20190412,000000,1.65,1.74,1.65,1.67,97622,0
+PLG.US,D,20190415,000000,1.68,1.68,1.49,1.59,293476,0
+PLG.US,D,20190416,000000,1.59,1.59,1.5001,1.51,65641,0
+PLG.US,D,20190417,000000,1.51,1.54,1.43,1.46,125579,0
+PLG.US,D,20190418,000000,1.43,1.5,1.43,1.45,56932,0
+PLG.US,D,20190422,000000,1.47,1.48,1.4,1.41,70173,0
+PLG.US,D,20190423,000000,1.4,1.43,1.37,1.408,57799,0
+PLG.US,D,20190424,000000,1.4,1.47,1.39,1.45,78352,0
+PLG.US,D,20190425,000000,1.47,1.47,1.4101,1.47,49229,0
+PLG.US,D,20190426,000000,1.47,1.55,1.4629,1.54,127978,0
+PLG.US,D,20190429,000000,1.55,1.55,1.47,1.48,84564,0
+PLG.US,D,20190430,000000,1.48,1.5,1.47,1.48,31467,0
+PLG.US,D,20190501,000000,1.48,1.48,1.35,1.35,109756,0
+PLG.US,D,20190502,000000,1.34,1.429,1.34,1.42,102665,0
+PLG.US,D,20190503,000000,1.4,1.46,1.37,1.37,145467,0
+PLG.US,D,20190506,000000,1.37,1.4528,1.37,1.44,36783,0
+PLG.US,D,20190507,000000,1.43,1.45,1.41,1.45,26293,0
+PLG.US,D,20190508,000000,1.45,1.45,1.4001,1.41,15954,0
+PLG.US,D,20190509,000000,1.4,1.41,1.33,1.37,78162,0
+PLG.US,D,20190510,000000,1.39,1.46,1.3601,1.43,79648,0
+PLG.US,D,20190513,000000,1.41,1.45,1.38,1.39,111437,0
+PLG.US,D,20190514,000000,1.4,1.4,1.36,1.38,34206,0
+PLG.US,D,20190515,000000,1.37,1.4,1.37,1.38,20626,0
+PLG.US,D,20190516,000000,1.38,1.395,1.36,1.37,19460,0
+PLG.US,D,20190517,000000,1.35,1.37,1.35,1.35,57061,0
+PLG.US,D,20190520,000000,1.34,1.35,1.26,1.26,104708,0
+PLG.US,D,20190521,000000,1.26,1.33,1.26,1.3101,39533,0
+PLG.US,D,20190522,000000,1.32,1.33,1.27,1.28,113164,0
+PLG.US,D,20190523,000000,1.31,1.33,1.27,1.27,39701,0
+PLG.US,D,20190524,000000,1.27,1.34,1.27,1.33,66409,0
+PLG.US,D,20190528,000000,1.3,1.32,1.25,1.25,49657,0
+PLG.US,D,20190529,000000,1.25,1.3499,1.25,1.32,46761,0
+PLG.US,D,20190530,000000,1.3,1.4,1.3,1.3,69387,0
+PLG.US,D,20190531,000000,1.32,1.375,1.3,1.3148,22614,0
+PLG.US,D,20190603,000000,1.35,1.44,1.33,1.36,84106,0
+PLG.US,D,20190604,000000,1.35,1.44,1.35,1.39,30283,0
+PLG.US,D,20190605,000000,1.42,1.42,1.3,1.33,32992,0
+PLG.US,D,20190606,000000,1.36,1.36,1.31,1.31,61562,0
+PLG.US,D,20190607,000000,1.35,1.39,1.31,1.32,24361,0
+PLG.US,D,20190610,000000,1.3,1.32,1.17,1.2,72582,0
+PLG.US,D,20190611,000000,1.25,1.26,1.23,1.26,46638,0
+PLG.US,D,20190612,000000,1.26,1.35,1.22,1.23,29637,0
+PLG.US,D,20190613,000000,1.28,1.28,1.18,1.21,55597,0
+PLG.US,D,20190614,000000,1.2,1.23,1.2,1.21,39746,0
+PLG.US,D,20190617,000000,1.23,1.23,1.18,1.2085,68200,0
+PLG.US,D,20190618,000000,1.2,1.25,1.1699,1.17,77286,0
+PLG.US,D,20190619,000000,1.18,1.1899,1.09,1.15,112205,0
+PLG.US,D,20190620,000000,1.18,1.19,1.12,1.15,80225,0
+PLG.US,D,20190621,000000,1.18,1.18,1.12,1.15,60262,0
+PLG.US,D,20190624,000000,1.14,1.24,1.135,1.22,393733,0
+PLG.US,D,20190625,000000,1.22,1.3,1.22,1.29,162289,0
+PLG.US,D,20190626,000000,1.3099,1.3099,1.23,1.26,98625,0
+PLG.US,D,20190627,000000,1.26,1.3,1.23,1.29,74224,0
+PLG.US,D,20190628,000000,1.29,1.32,1.29,1.31,127290,0
+PLG.US,D,20190701,000000,1.31,1.35,1.31,1.32,80917,0
+PLG.US,D,20190702,000000,1.32,1.36,1.32,1.34,83301,0
+PLG.US,D,20190703,000000,1.34,1.43,1.34,1.43,85589,0
+PLG.US,D,20190705,000000,1.44,1.4999,1.44,1.48,188514,0
+PLG.US,D,20190708,000000,1.5,1.5,1.46,1.49,49957,0
+PLG.US,D,20190709,000000,1.5,1.55,1.5,1.53,63259,0
+PLG.US,D,20190710,000000,1.53,1.55,1.51,1.51,56473,0
+PLG.US,D,20190711,000000,1.51,1.51,1.38,1.41,167884,0
+PLG.US,D,20190712,000000,1.42,1.47,1.41,1.43,45807,0
+PLG.US,D,20190715,000000,1.46,1.47,1.432,1.44,41444,0
+PLG.US,D,20190716,000000,1.42,1.47,1.38,1.38,69090,0
+PLG.US,D,20190717,000000,1.4,1.45,1.39,1.44,52762,0
+PLG.US,D,20190718,000000,1.45,1.45,1.3,1.38,187438,0
+PLG.US,D,20190719,000000,1.38,1.46,1.34,1.45,118808,0
+PLG.US,D,20190722,000000,1.45,1.46,1.4106,1.45,57843,0
+PLG.US,D,20190723,000000,1.46,1.46,1.4,1.41,67626,0
+PLG.US,D,20190724,000000,1.44,1.44,1.4,1.41,48553,0
+PLG.US,D,20190725,000000,1.38,1.4,1.35,1.37,28037,0
+PLG.US,D,20190726,000000,1.37,1.38,1.35,1.375,60710,0
+PLG.US,D,20190729,000000,1.4,1.47,1.4,1.44,91153,0
+PLG.US,D,20190730,000000,1.47,1.4797,1.43,1.45,31275,0
+PLG.US,D,20190731,000000,1.43,1.45,1.4,1.41,33290,0
+PLG.US,D,20190801,000000,1.4,1.41,1.3,1.32,209310,0
+PLG.US,D,20190802,000000,1.31,1.33,1.29,1.32,119777,0
+PLG.US,D,20190805,000000,1.36,1.38,1.29,1.29,51469,0
+PLG.US,D,20190806,000000,1.3,1.36,1.3,1.32,89006,0
+PLG.US,D,20190807,000000,1.36,1.38,1.23,1.23,110010,0
+PLG.US,D,20190808,000000,1.29,1.35,1.29,1.34,60645,0
+PLG.US,D,20190809,000000,1.35,1.39,1.33,1.3459,98388,0
+PLG.US,D,20190812,000000,1.346,1.38,1.33,1.3701,55434,0
+PLG.US,D,20190813,000000,1.38,1.42,1.35,1.41,115220,0
+PLG.US,D,20190814,000000,1.44,1.44,1.31,1.315,87846,0
+PLG.US,D,20190815,000000,1.3,1.33,1.23,1.25,169966,0
+PLG.US,D,20190816,000000,1.2,1.23,1.04,1.19,190656,0
+PLG.US,D,20190819,000000,1.19,1.22,1.15,1.21,48425,0
+PLG.US,D,20190820,000000,1.23,1.23,1.17,1.18,44329,0
+PLG.US,D,20190821,000000,1.18,1.37,1.17,1.2657,182179,0
+PLG.US,D,20190822,000000,1.27,1.27,1.22,1.26,50925,0
+PLG.US,D,20190823,000000,1.28,1.28,1.2,1.21,67803,0
+PLG.US,D,20190826,000000,1.22,1.27,1.19,1.25,167947,0
+PLG.US,D,20190827,000000,1.27,1.279,1.25,1.2663,80195,0
+PLG.US,D,20190828,000000,1.25,1.47,1.25,1.43,293022,0
+PLG.US,D,20190829,000000,1.48,1.75,1.45,1.51,666173,0
+PLG.US,D,20190830,000000,1.57,2,1.57,1.99,1530002,0
+PLG.US,D,20190903,000000,2.02,2.02,1.72,1.84,853286,0
+PLG.US,D,20190904,000000,1.97,1.97,1.87,1.89,270900,0
+PLG.US,D,20190905,000000,1.93,1.93,1.7,1.71,412069,0
+PLG.US,D,20190906,000000,1.7,1.7499,1.57,1.57,350985,0
+PLG.US,D,20190909,000000,1.56,1.67,1.49,1.61,350721,0
+PLG.US,D,20190910,000000,1.63,1.76,1.61,1.7,244579,0
+PLG.US,D,20190911,000000,1.69,1.7811,1.6601,1.73,130844,0
+PLG.US,D,20190912,000000,1.73,1.78,1.71,1.71,138966,0
+PLG.US,D,20190913,000000,1.72,1.8,1.6,1.62,246305,0
+PLG.US,D,20190916,000000,1.62,1.6708,1.6,1.65,90985,0
+PLG.US,D,20190917,000000,1.64,1.7,1.64,1.68,76772,0
+PLG.US,D,20190918,000000,1.67,1.74,1.62,1.65,84691,0
+PLG.US,D,20190919,000000,1.64,1.8,1.64,1.77,133218,0
+PLG.US,D,20190920,000000,1.84,1.9,1.77,1.8278,205663,0
+PLG.US,D,20190923,000000,1.95,1.95,1.87,1.87,241697,0
+PLG.US,D,20190924,000000,1.91,1.95,1.75,1.8,363350,0
+PLG.US,D,20190925,000000,1.86,1.87,1.65,1.69,227100,0
+PLG.US,D,20190926,000000,1.68,1.75,1.56,1.65,283105,0
+PLG.US,D,20190927,000000,1.66,1.69,1.59,1.59,124170,0
+PLG.US,D,20190930,000000,1.57,1.6,1.47,1.47,259124,0
+PLG.US,D,20191001,000000,1.46,1.67,1.46,1.66,228638,0
+PLG.US,D,20191002,000000,1.66,1.6877,1.5581,1.6,123883,0
+PLG.US,D,20191003,000000,1.58,1.58,1.5,1.51,279466,0
+PLG.US,D,20191004,000000,1.47,1.57,1.47,1.51,343820,0
+PLG.US,D,20191007,000000,1.5,1.54,1.5,1.53,61963,0
+PLG.US,D,20191008,000000,1.5,1.56,1.46,1.51,158876,0
+PLG.US,D,20191009,000000,1.5,1.63,1.5,1.58,68085,0
+PLG.US,D,20191010,000000,1.58,1.59,1.53,1.57,50075,0
+PLG.US,D,20191011,000000,1.63,1.63,1.58,1.585,52472,0
+PLG.US,D,20191014,000000,1.54,1.58,1.52,1.52,25618,0
+PLG.US,D,20191015,000000,1.56,1.58,1.3301,1.52,293271,0
+PLG.US,D,20191016,000000,1.51,1.57,1.51,1.55,75213,0
+PLG.US,D,20191017,000000,1.59,1.6,1.54,1.6,108180,0
+PLG.US,D,20191018,000000,1.61,1.62,1.55,1.57,108597,0
+PLG.US,D,20191021,000000,1.59,1.68,1.58,1.63,138938,0
+PLG.US,D,20191022,000000,1.64,1.64,1.52,1.5373,67837,0
+PLG.US,D,20191023,000000,1.53,1.57,1.5113,1.55,35249,0
+PLG.US,D,20191024,000000,1.55,1.59,1.55,1.55,57474,0
+PLG.US,D,20191025,000000,1.62,1.63,1.54,1.54,111353,0
+PLG.US,D,20191028,000000,1.54,1.6,1.5,1.56,93929,0
+PLG.US,D,20191029,000000,1.57,1.57,1.5,1.53,88916,0
+PLG.US,D,20191030,000000,1.52,1.55,1.47,1.51,108560,0
+PLG.US,D,20191031,000000,1.51,1.5424,1.48,1.5,92170,0
+PLG.US,D,20191101,000000,1.5,1.52,1.45,1.45,171586,0
+PLG.US,D,20191104,000000,1.45,1.51,1.44,1.455,93207,0
+PLG.US,D,20191105,000000,1.41,1.45,1.4,1.41,96868,0
+PLG.US,D,20191106,000000,1.4,1.5,1.35,1.47,138366,0
+PLG.US,D,20191107,000000,1.46,1.48,1.41,1.41,87312,0
+PLG.US,D,20191108,000000,1.44,1.44,1.4,1.42,38611,0
+PLG.US,D,20191111,000000,1.4,1.4038,1.35,1.39,57945,0
+PLG.US,D,20191112,000000,1.36,1.41,1.36,1.3996,21943,0
+PLG.US,D,20191113,000000,1.4,1.43,1.4,1.41,39098,0
+PLG.US,D,20191114,000000,1.39,1.42,1.39,1.395,34657,0
+PLG.US,D,20191115,000000,1.42,1.43,1.34,1.42,152345,0
+PLG.US,D,20191118,000000,1.41,1.41,1.36,1.36,61872,0
+PLG.US,D,20191119,000000,1.36,1.41,1.3459,1.38,61108,0
+PLG.US,D,20191120,000000,1.35,1.38,1.3,1.31,83059,0
+PLG.US,D,20191121,000000,1.34,1.34,1.29,1.31,66796,0
+PLG.US,D,20191122,000000,1.3,1.33,1.29,1.32,32924,0
+PLG.US,D,20191125,000000,1.3,1.34,1.26,1.32,100630,0
+PLG.US,D,20191126,000000,1.35,1.35,1.29,1.35,33261,0
+PLG.US,D,20191127,000000,1.36,1.362,1.335,1.35,68908,0
+PLG.US,D,20191129,000000,1.35,1.373,1.34,1.35,23584,0
+PLG.US,D,20191202,000000,1.34,1.36,1.31,1.34,36873,0
+PLG.US,D,20191203,000000,1.34,1.38,1.34,1.35,61406,0
+PLG.US,D,20191204,000000,1.34,1.4,1.3,1.38,60123,0
+PLG.US,D,20191205,000000,1.4,1.4,1.37,1.39,65762,0
+PLG.US,D,20191206,000000,1.38,1.39,1.36,1.36,27662,0
+PLG.US,D,20191209,000000,1.37,1.38,1.36,1.3622,14072,0
+PLG.US,D,20191210,000000,1.35,1.44,1.35,1.44,119065,0
+PLG.US,D,20191211,000000,1.43,1.43,1.41,1.43,67527,0
+PLG.US,D,20191212,000000,1.41,1.44,1.35,1.35,138260,0
+PLG.US,D,20191213,000000,1.35,1.44,1.35,1.44,68910,0
+PLG.US,D,20191216,000000,1.44,1.44,1.35,1.36,127730,0
+PLG.US,D,20191217,000000,1.36,1.3999,1.35,1.38,63845,0
+PLG.US,D,20191218,000000,1.38,1.42,1.38,1.42,32556,0
+PLG.US,D,20191219,000000,1.39,1.41,1.39,1.41,20074,0
+PLG.US,D,20191220,000000,1.38,1.39,1.31,1.32,128158,0
+PLG.US,D,20191223,000000,1.34,1.45,1.32,1.45,187370,0
+PLG.US,D,20191224,000000,1.43,1.45,1.43,1.45,39510,0
+PLG.US,D,20191226,000000,1.5,1.56,1.4472,1.53,213038,0
+PLG.US,D,20191227,000000,1.53,1.54,1.52,1.54,49844,0
+PLG.US,D,20191230,000000,1.54,1.65,1.54,1.645,148937,0
+PLG.US,D,20191231,000000,1.68,1.75,1.64,1.69,287713,0
+PLG.US,D,20200102,000000,1.75,1.85,1.75,1.785,280088,0
+PLG.US,D,20200103,000000,1.78,1.82,1.73,1.75,124110,0
+PLG.US,D,20200106,000000,1.78,1.81,1.74,1.75,133996,0
+PLG.US,D,20200107,000000,1.75,1.8,1.71,1.79,176691,0
+PLG.US,D,20200108,000000,1.77,1.7725,1.7,1.7,120192,0
+PLG.US,D,20200109,000000,1.71,1.7399,1.67,1.7,108414,0
+PLG.US,D,20200110,000000,1.74,1.8,1.701,1.78,163029,0
+PLG.US,D,20200113,000000,1.83,1.83,1.77,1.79,159278,0
+PLG.US,D,20200114,000000,1.79,1.79,1.75,1.78,87301,0
+PLG.US,D,20200115,000000,1.79,1.9276,1.77,1.9276,519018,0
+PLG.US,D,20200116,000000,1.99,1.99,1.88,1.95,327460,0
+PLG.US,D,20200117,000000,1.95,2.869,1.95,2.65,2647299,0
+PLG.US,D,20200121,000000,2.8,2.98,2.36,2.57,1333591,0
+PLG.US,D,20200122,000000,2.5,2.7,2.31,2.68,646297,0
+PLG.US,D,20200123,000000,2.68,2.68,2.38,2.4,515673,0
+PLG.US,D,20200124,000000,2.52,2.53,2.15,2.21,370731,0
+PLG.US,D,20200127,000000,2.03,2.09,1.8,1.85,916533,0
+PLG.US,D,20200128,000000,1.86,2.34,1.86,2.13,729155,0
+PLG.US,D,20200129,000000,2.21,2.29,2.08,2.14,325434,0
+PLG.US,D,20200130,000000,2.12,2.24,2.05,2.21,344374,0
+PLG.US,D,20200131,000000,2.15,2.2,2.07,2.18,267181,0
+PLG.US,D,20200203,000000,2.17,2.32,2.15,2.3,213289,0
+PLG.US,D,20200204,000000,2.3,2.36,2.21,2.34,230265,0
+PLG.US,D,20200205,000000,2.35,2.52,2.3487,2.48,370834,0
+PLG.US,D,20200206,000000,2.44,2.48,2.17,2.28,486167,0
+PLG.US,D,20200207,000000,2.3,2.34,2.2,2.26,138929,0
+PLG.US,D,20200210,000000,2.24,2.26,2.17,2.22,186426,0
+PLG.US,D,20200211,000000,2.18,2.2299,2.08,2.08,175822,0
+PLG.US,D,20200212,000000,2.07,2.2,2.05,2.15,188162,0
+PLG.US,D,20200213,000000,2.16,2.25,2.1,2.18,177569,0
+PLG.US,D,20200214,000000,2.17,2.2,2.01,2.04,211809,0
+PLG.US,D,20200218,000000,2.1,2.2,2.06,2.16,340186,0
+PLG.US,D,20200219,000000,2.3,2.5,2.23,2.48,712135,0
+PLG.US,D,20200220,000000,2.51,2.66,2.31,2.42,597909,0
+PLG.US,D,20200221,000000,2.53,2.8,2.5,2.75,740646,0
+PLG.US,D,20200224,000000,2.83,2.85,2.22,2.36,990848,0
+PLG.US,D,20200225,000000,2.55,2.557,2.23,2.31,377022,0
+PLG.US,D,20200226,000000,2.24,2.32,2.13,2.24,302212,0
+PLG.US,D,20200227,000000,2.19,2.2499,1.91,2.07,696133,0
+PLG.US,D,20200228,000000,1.9,2,1.8067,1.87,492828,0
+PLG.US,D,20200302,000000,1.76,1.88,1.71,1.85,230206,0
+PLG.US,D,20200303,000000,2,2.1399,1.89,1.97,402021,0
+PLG.US,D,20200304,000000,2.05,2.0599,1.9,1.9,217168,0
+PLG.US,D,20200305,000000,1.93,1.979,1.85,1.9,251401,0
+PLG.US,D,20200306,000000,2.02,2.02,1.86,1.94,257928,0
+PLG.US,D,20200309,000000,1.81,1.8601,1.7,1.71,302096,0
+PLG.US,D,20200310,000000,1.8,1.83,1.48,1.67,372143,0
+PLG.US,D,20200311,000000,1.62,1.6299,1.42,1.42,248682,0
+PLG.US,D,20200312,000000,1.1,1.39,1.1,1.15,366494,0
+PLG.US,D,20200313,000000,1.23,1.35,1,1.0907,557142,0
+PLG.US,D,20200316,000000,1,1.05,0.8561,0.9801,273335,0
+PLG.US,D,20200317,000000,0.982,1.07,0.91,1.01,387725,0
+PLG.US,D,20200318,000000,1.03,1.05,0.92,0.9364,188222,0
+PLG.US,D,20200319,000000,0.96,1,0.92,1,124684,0
+PLG.US,D,20200320,000000,1.12,1.18,1,1.01,198654,0
+PLG.US,D,20200323,000000,1.09,1.09,0.99,1.0684,247193,0
+PLG.US,D,20200324,000000,1.27,1.3461,1.1641,1.3,320312,0
+PLG.US,D,20200325,000000,1.45,1.55,1.25,1.52,419739,0
+PLG.US,D,20200326,000000,1.55,1.57,1.35,1.45,255260,0
+PLG.US,D,20200327,000000,1.4,1.4,1.2872,1.31,195699,0
+PLG.US,D,20200330,000000,1.24,1.27,1.15,1.21,98651,0
+PLG.US,D,20200331,000000,1.19,1.39,1.19,1.31,178503,0
+PLG.US,D,20200401,000000,1.26,1.3,1.1902,1.255,140880,0
+PLG.US,D,20200402,000000,1.29,1.48,1.26,1.45,222243,0
+PLG.US,D,20200403,000000,1.44,1.45,1.29,1.35,137731,0
+PLG.US,D,20200406,000000,1.36,1.47,1.335,1.44,157257,0
+PLG.US,D,20200407,000000,1.45,1.48,1.3394,1.34,145106,0
+PLG.US,D,20200408,000000,1.4,1.43,1.3601,1.4,99059,0
+PLG.US,D,20200409,000000,1.46,1.46,1.37,1.42,194136,0
+PLG.US,D,20200413,000000,1.48,1.52,1.38,1.52,193492,0
+PLG.US,D,20200414,000000,1.64,1.7866,1.54,1.69,406941,0
+PLG.US,D,20200415,000000,1.61,1.655,1.52,1.61,220249,0
+PLG.US,D,20200416,000000,1.61,1.71,1.5601,1.66,150578,0
+PLG.US,D,20200417,000000,1.63,1.64,1.58,1.6,69321,0
+PLG.US,D,20200420,000000,1.62,1.69,1.54,1.57,164266,0
+PLG.US,D,20200421,000000,1.26,1.59,1.26,1.48,460251,0
+PLG.US,D,20200422,000000,1.47,1.6,1.41,1.55,252472,0
+PLG.US,D,20200423,000000,1.66,1.7,1.45,1.51,600544,0
+PLG.US,D,20200424,000000,1.63,1.68,1.42,1.46,361556,0
+PLG.US,D,20200427,000000,1.46,1.5,1.41,1.47,127931,0
+PLG.US,D,20200428,000000,1.5,1.58,1.46,1.52,391917,0
+PLG.US,D,20200429,000000,1.55,1.6,1.49,1.56,300866,0
+PLG.US,D,20200430,000000,1.65,1.65,1.5,1.6,460839,0
+PLG.US,D,20200501,000000,1.59,1.59,1.51,1.57,128413,0
+PLG.US,D,20200504,000000,1.53,1.53,1.46,1.5,173524,0
+PLG.US,D,20200505,000000,1.49,1.54,1.45,1.45,107403,0
+PLG.US,D,20200506,000000,1.45,1.475,1.31,1.36,362323,0
+PLG.US,D,20200507,000000,1.35,1.45,1.35,1.39,291918,0
+PLG.US,D,20200508,000000,1.4,1.45,1.39,1.43,151882,0
+PLG.US,D,20200511,000000,1.43,1.43,1.36,1.4,126063,0
+PLG.US,D,20200512,000000,1.39,1.4328,1.35,1.41,221547,0
+PLG.US,D,20200513,000000,1.39,1.4,1.32,1.35,147395,0
+PLG.US,D,20200514,000000,1.32,1.4,1.32,1.35,129142,0
+PLG.US,D,20200515,000000,1.39,1.45,1.36,1.43,261972,0
+PLG.US,D,20200518,000000,1.5,1.67,1.47,1.51,573295,0
+PLG.US,D,20200519,000000,1.55,1.68,1.48,1.5999,665341,0
+PLG.US,D,20200520,000000,1.67,1.72,1.48,1.48,903686,0
+PLG.US,D,20200521,000000,1.48,1.6224,1.45,1.61,490233,0
+PLG.US,D,20200522,000000,1.63,1.67,1.5,1.6,310713,0
+PLG.US,D,20200526,000000,1.49,1.63,1.49,1.59,199980,0
+PLG.US,D,20200527,000000,1.56,1.6,1.49,1.54,195691,0
+PLG.US,D,20200528,000000,1.57,1.6058,1.5,1.52,133949,0
+PLG.US,D,20200529,000000,1.56,1.57,1.46,1.5,240508,0
+PLG.US,D,20200601,000000,1.55,1.58,1.5,1.57,199609,0
+PLG.US,D,20200602,000000,1.58,1.59,1.52,1.57,161856,0
+PLG.US,D,20200603,000000,1.55,1.55,1.48,1.48,167279,0
+PLG.US,D,20200604,000000,1.49,1.57,1.49,1.55,114849,0
+PLG.US,D,20200605,000000,1.58,1.59,1.5,1.58,186709,0
+PLG.US,D,20200608,000000,1.6,1.605,1.51,1.57,236342,0
+PLG.US,D,20200609,000000,1.55,1.81,1.55,1.78,849745,0
+PLG.US,D,20200610,000000,1.8,1.91,1.78,1.86,324755,0
+PLG.US,D,20200611,000000,1.88,1.88,1.61,1.66,390922,0
+PLG.US,D,20200612,000000,1.79,1.79,1.62,1.66,185234,0
+PLG.US,D,20200615,000000,1.62,1.62,1.41,1.459,466384,0
+PLG.US,D,20200616,000000,1.51,1.52,1.38,1.41,559520,0
+PLG.US,D,20200617,000000,1.41,1.4999,1.41,1.45,220331,0
+PLG.US,D,20200618,000000,1.47,1.47,1.41,1.43,128853,0
+PLG.US,D,20200619,000000,1.45,1.48,1.41,1.43,188620,0
+PLG.US,D,20200622,000000,1.45,1.47,1.42,1.44,147384,0
+PLG.US,D,20200623,000000,1.45,1.45,1.41,1.42,206973,0
+PLG.US,D,20200624,000000,1.4,1.42,1.33,1.38,221563,0
+PLG.US,D,20200625,000000,1.4,1.4,1.345,1.39,121020,0
+PLG.US,D,20200626,000000,1.39,1.39,1.33,1.37,92216,0
+PLG.US,D,20200629,000000,1.37,1.3899,1.325,1.38,64801,0
+PLG.US,D,20200630,000000,1.38,1.48,1.37,1.46,212327,0
+PLG.US,D,20200701,000000,1.47,1.47,1.4,1.45,113099,0
+PLG.US,D,20200702,000000,1.43,1.4622,1.4,1.42,144613,0
+PLG.US,D,20200706,000000,1.48,1.48,1.41,1.47,234858,0
+PLG.US,D,20200707,000000,1.45,1.49,1.43,1.46,193137,0
+PLG.US,D,20200708,000000,1.49,1.49,1.45,1.48,180283,0
+PLG.US,D,20200709,000000,1.49,1.5,1.4124,1.46,140729,0
+PLG.US,D,20200710,000000,1.45,1.48,1.42,1.44,186334,0
+PLG.US,D,20200713,000000,1.46,1.47,1.4,1.41,180593,0
+PLG.US,D,20200714,000000,1.4,1.4174,1.38,1.4,145863,0
+PLG.US,D,20200715,000000,1.38,1.41,1.38,1.39,101483,0
+PLG.US,D,20200716,000000,1.38,1.42,1.38,1.41,49583,0
+PLG.US,D,20200717,000000,1.42,1.4501,1.38,1.39,191470,0
+PLG.US,D,20200720,000000,1.42,1.44,1.3999,1.43,270299,0
+PLG.US,D,20200721,000000,1.5,1.65,1.475,1.61,871817,0
+PLG.US,D,20200722,000000,1.72,1.86,1.71,1.78,1156516,0
+PLG.US,D,20200723,000000,1.76,2.22,1.75,1.97,1679419,0
+PLG.US,D,20200724,000000,2.11,2.21,2.02,2.12,848679,0
+PLG.US,D,20200727,000000,2.31,2.5,2.3,2.47,1590489,0
+PLG.US,D,20200728,000000,2.45,2.5,2.13,2.29,970187,0
+PLG.US,D,20200729,000000,2.37,2.42,2.08,2.2,810658,0
+PLG.US,D,20200730,000000,2.07,2.15,1.95,2.07,623575,0
+PLG.US,D,20200731,000000,2.19,2.2,2.1,2.16,237208,0
+PLG.US,D,20200803,000000,2.2,2.2,2.08,2.11,187620,0
+PLG.US,D,20200804,000000,2.11,2.33,2.11,2.3,511829,0
+PLG.US,D,20200805,000000,2.45,2.46,2.32,2.35,526758,0
+PLG.US,D,20200806,000000,2.46,2.46,2.25,2.32,431979,0
+PLG.US,D,20200807,000000,2.4,2.4,2.27,2.34,426370,0
+PLG.US,D,20200810,000000,2.39,2.75,2.38,2.6,1906719,0
+PLG.US,D,20200811,000000,2.32,2.45,2.18,2.1899,996141,0
+PLG.US,D,20200812,000000,2.31,2.31,2.18,2.19,348835,0
+PLG.US,D,20200813,000000,2.26,2.36,2.18,2.22,391048,0
+PLG.US,D,20200814,000000,2.26,2.26,2.06,2.17,374034,0
+PLG.US,D,20200817,000000,2.22,2.29,2.1801,2.25,271580,0
+PLG.US,D,20200818,000000,2.25,2.255,2.15,2.18,330490,0
+PLG.US,D,20200819,000000,2.16,2.1802,2.1,2.12,129063,0
+PLG.US,D,20200820,000000,2.17,2.17,2.07,2.13,135178,0
+PLG.US,D,20200821,000000,2.08,2.13,2.06,2.09,200153,0
+PLG.US,D,20200824,000000,2.19,2.19,1.9,1.96,375977,0
+PLG.US,D,20200825,000000,1.97,2.02,1.93,2.01,168179,0
+PLG.US,D,20200826,000000,2,2.15,2,2.13,206457,0
+PLG.US,D,20200827,000000,2.17,2.22,2.12,2.17,227381,0
+PLG.US,D,20200828,000000,2.22,2.279,2.18,2.26,274792,0
+PLG.US,D,20200831,000000,2.27,2.46,2.25,2.37,430365,0
+PLG.US,D,20200901,000000,2.46,2.6,2.4185,2.44,393689,0
+PLG.US,D,20200902,000000,2.33,2.36,2.23,2.32,207731,0
+PLG.US,D,20200903,000000,2.35,2.4,2.17,2.28,224759,0
+PLG.US,D,20200904,000000,2.37,2.39,2.15,2.23,153439,0
+PLG.US,D,20200908,000000,2.15,2.2599,2.06,2.14,147366,0
+PLG.US,D,20200909,000000,2.14,2.23,2.13,2.16,151469,0
+PLG.US,D,20200910,000000,2.24,2.24,2.08,2.1,187627,0
+PLG.US,D,20200911,000000,2.1,2.225,2.06,2.07,599684,0
+PLG.US,D,20200914,000000,2.18,2.27,2.12,2.185,553041,0
+PLG.US,D,20200915,000000,2.21,2.28,2.13,2.24,275673,0
+PLG.US,D,20200916,000000,2.25,2.36,2.2,2.32,360571,0
+PLG.US,D,20200917,000000,2.29,2.34,2.16,2.25,209217,0
+PLG.US,D,20200918,000000,2.25,2.3105,2.2,2.26,220852,0
+PLG.US,D,20200921,000000,2.2,2.2769,2.1,2.2,346548,0
+PLG.US,D,20200922,000000,2.2,2.2016,2.08,2.15,121939,0
+PLG.US,D,20200923,000000,2.13,2.1341,1.95,2,375915,0
+PLG.US,D,20200924,000000,1.89,2.13,1.88,2.08,359498,0
+PLG.US,D,20200925,000000,2.09,2.13,2.02,2.1,133252,0
+PLG.US,D,20200928,000000,2.19,2.28,2.04,2.09,3366035,0
+PLG.US,D,20200929,000000,2.04,2.13,1.98,2.06,671594,0
+PLG.US,D,20200930,000000,2.09,2.1,2,2.0001,632360,0
+PLG.US,D,20201001,000000,2.07,2.1161,2.01,2.06,363636,0
+PLG.US,D,20201002,000000,2.07,2.12,1.96,2.02,821508,0
+PLG.US,D,20201005,000000,2.02,2.2,2.02,2.11,3326472,0
+PLG.US,D,20201006,000000,2.26,2.35,2.1,2.13,3922308,0
+PLG.US,D,20201007,000000,2.23,2.34,2.16,2.25,1655338,0
+PLG.US,D,20201008,000000,2.31,2.5,2.17,2.2,2061869,0
+PLG.US,D,20201009,000000,2.24,2.3298,2.2,2.24,789897,0
+PLG.US,D,20201012,000000,2.2,2.21,2.1,2.15,734317,0
+PLG.US,D,20201013,000000,2.15,2.15,2.06,2.1,585627,0
+PLG.US,D,20201014,000000,2.11,2.15,2.0801,2.12,184206,0
+PLG.US,D,20201015,000000,2.07,2.1,2.01,2.06,355093,0
+PLG.US,D,20201016,000000,2.04,2.06,2.01,2.01,285307,0
+PLG.US,D,20201019,000000,2.02,2.11,2.01,2.05,381002,0
+PLG.US,D,20201020,000000,2.04,2.09,2.03,2.07,183508,0
+PLG.US,D,20201021,000000,2.08,2.16,2.0612,2.09,289214,0
+PLG.US,D,20201022,000000,2.09,2.09,2,2.03,407121,0
+PLG.US,D,20201023,000000,2.05,2.08,2,2.05,394305,0
+PLG.US,D,20201026,000000,2.01,2.04,1.95,1.98,331138,0
+PLG.US,D,20201027,000000,1.96,2,1.91,1.91,309828,0
+PLG.US,D,20201028,000000,1.87,1.87,1.72,1.78,527270,0
+PLG.US,D,20201029,000000,1.75,1.89,1.72,1.83,297356,0
+PLG.US,D,20201030,000000,1.84,1.86,1.76,1.77,131618,0
+PLG.US,D,20201102,000000,1.78,1.82,1.75,1.79,125231,0
+PLG.US,D,20201103,000000,1.84,1.86,1.81,1.84,100694,0
+PLG.US,D,20201104,000000,1.7,1.82,1.7,1.75,177796,0
+PLG.US,D,20201105,000000,1.87,1.97,1.83,1.94,302792,0
+PLG.US,D,20201106,000000,1.97,1.97,1.87,1.9,177566,0
+PLG.US,D,20201109,000000,1.85,1.94,1.8,1.93,169117,0
+PLG.US,D,20201110,000000,1.92,1.93,1.87,1.9,95657,0
+PLG.US,D,20201111,000000,1.92,1.92,1.82,1.84,70327,0
+PLG.US,D,20201112,000000,1.85,1.96,1.84,1.84,159189,0
+PLG.US,D,20201113,000000,1.9,1.9,1.8,1.82,196652,0
+PLG.US,D,20201116,000000,1.83,2.03,1.81,1.98,1262564,0
+PLG.US,D,20201117,000000,2,2.05,1.93,2.01,689854,0
+PLG.US,D,20201118,000000,2.02,2.15,1.94,1.9701,1574252,0
+PLG.US,D,20201119,000000,2,2.1,1.98,2.03,3255797,0
+PLG.US,D,20201120,000000,2.07,2.12,1.95,2.11,4609745,0
+PLG.US,D,20201123,000000,2.2,2.49,2.15,2.43,6540923,0
+PLG.US,D,20201124,000000,2.4,2.4513,2.15,2.27,3246022,0
+PLG.US,D,20201125,000000,2.26,2.29,2.16,2.25,944941,0
+PLG.US,D,20201127,000000,2.29,2.47,2.23,2.39,2300587,0
+PLG.US,D,20201130,000000,2.48,2.65,2.42,2.6,4011914,0
+PLG.US,D,20201201,000000,2.7,2.88,2.46,2.5,2608280,0
+PLG.US,D,20201202,000000,2.38,2.54,2.26,2.49,1207415,0
+PLG.US,D,20201203,000000,2.53,2.63,2.46,2.5,937704,0
+PLG.US,D,20201204,000000,2.53,3.18,2.53,3.1,4021978,0
+PLG.US,D,20201207,000000,3.36,4.41,3.2,4.01,10514385,0
+PLG.US,D,20201208,000000,4.75,5.2,4.37,4.83,13020266,0
+PLG.US,D,20201209,000000,5,5,4,4.135,7051434,0
+PLG.US,D,20201210,000000,4.38,5.2,4.3,5.1501,6142861,0
+PLG.US,D,20201211,000000,5.35,6.27,4.88,5.68,11697903,0
+PLG.US,D,20201214,000000,5.71,5.93,4.75,4.93,6236328,0
+PLG.US,D,20201215,000000,5.25,5.43,5,5.3,3483062,0
+PLG.US,D,20201216,000000,5.19,5.2611,5.02,5.19,1429617,0
+PLG.US,D,20201217,000000,5.2,5.49,5.11,5.17,2223151,0
+PLG.US,D,20201218,000000,5.09,5.2,4.91,4.97,1813069,0
+PLG.US,D,20201221,000000,4.9,5.4,4.8104,5.13,2171959,0
+PLG.US,D,20201222,000000,5.15,5.18,4.85,4.9,2524686,0
+PLG.US,D,20201223,000000,4.95,5.32,4.9,5.02,2899015,0
+PLG.US,D,20201224,000000,5.03,5.13,4.91,5.02,1588867,0
+PLG.US,D,20201228,000000,5.1,5.15,4.56,4.58,2692836,0
+PLG.US,D,20201229,000000,4.6,5.0499,4.31,4.6,2050756,0
+PLG.US,D,20201230,000000,4.59,4.85,4.55,4.73,1207867,0
+PLG.US,D,20201231,000000,4.8,4.88,4.51,4.64,995188,0
+PLG.US,D,20210104,000000,4.8,5,4.66,5,2330633,0
+PLG.US,D,20210105,000000,5.06,5.98,5.02,5.73,5550938,0
+PLG.US,D,20210106,000000,5.9,5.99,5.16,5.24,2434189,0
+PLG.US,D,20210107,000000,5.4,5.65,5.29,5.36,1413001,0
+PLG.US,D,20210108,000000,5.21,5.25,4.65,4.99,2626008,0
+PLG.US,D,20210111,000000,4.85,5,4.75,4.87,854147,0
+PLG.US,D,20210112,000000,4.85,5,4.78,4.95,1421689,0
+PLG.US,D,20210113,000000,5.04,5.08,4.81,4.88,1064352,0
+PLG.US,D,20210114,000000,4.9,5,4.74,4.76,1463819,0
+PLG.US,D,20210115,000000,4.7,4.74,4.31,4.33,1903555,0
+PLG.US,D,20210119,000000,4.48,4.5,4.21,4.43,4776572,0
+PLG.US,D,20210120,000000,4.55,4.59,4.27,4.31,2095713,0
+PLG.US,D,20210121,000000,4.43,4.46,4.19,4.21,1478590,0
+PLG.US,D,20210122,000000,4.1,4.285,4.02,4.19,1617605,0
+PLG.US,D,20210125,000000,4.28,4.33,3.86,4.07,1879578,0
+PLG.US,D,20210126,000000,4.05,4.19,3.96,4,1815688,0
+PLG.US,D,20210127,000000,3.8,3.99,3.55,3.61,2096477,0
+PLG.US,D,20210128,000000,3.7,4.1,3.7,3.88,1365402,0
+PLG.US,D,20210129,000000,4.09,4.09,3.71,3.72,1542426,0
+PLG.US,D,20210201,000000,4.12,4.47,3.92,4.35,4203610,0
+PLG.US,D,20210202,000000,4.3,4.34,3.92,4.1,1326745,0
+PLG.US,D,20210203,000000,4.37,4.3997,4.17,4.22,1617313,0
+PLG.US,D,20210204,000000,4.1,4.45,4.045,4.45,1003580,0
+PLG.US,D,20210205,000000,4.45,4.45,4.29,4.43,935052,0
+PLG.US,D,20210208,000000,4.64,4.9,4.58,4.77,2646490,0
+PLG.US,D,20210209,000000,4.95,4.95,4.65,4.69,1419308,0
+PLG.US,D,20210210,000000,5.01,5.22,4.8211,5.03,3501730,0
+PLG.US,D,20210211,000000,5.01,5.12,4.67,4.87,1913517,0
+PLG.US,D,20210212,000000,4.84,5.15,4.69,4.89,1835361,0
+PLG.US,D,20210216,000000,5.18,5.49,5.12,5.34,3603376,0
+PLG.US,D,20210217,000000,5.24,5.45,5.05,5.24,1902589,0
+PLG.US,D,20210218,000000,5.3,5.31,4.85,5,1396788,0
+PLG.US,D,20210219,000000,5.01,5.19,4.94,5,1474567,0
+PLG.US,D,20210222,000000,4.95,5,4.62,4.77,1891488,0
+PLG.US,D,20210223,000000,4.59,4.6,3.8901,4.37,1768788,0
+PLG.US,D,20210224,000000,4.44,4.64,4.3503,4.44,764661,0
+PLG.US,D,20210225,000000,4.47,4.47,4.055,4.09,1269092,0
+PLG.US,D,20210226,000000,4.01,4.1876,3.78,3.98,1305944,0
+PLG.US,D,20210301,000000,4.11,4.168,3.91,4.09,974410,0
+PLG.US,D,20210302,000000,4.09,4.46,4.0101,4.38,1136208,0
+PLG.US,D,20210303,000000,4.4,4.4,4,4.01,897126,0
+PLG.US,D,20210304,000000,3.77,3.9799,3.55,3.71,1604074,0
+PLG.US,D,20210305,000000,3.67,3.79,3.27,3.64,1207914,0
+PLG.US,D,20210308,000000,3.61,3.78,3.45,3.5,489290,0
+PLG.US,D,20210309,000000,3.72,3.8499,3.61,3.81,732860,0
+PLG.US,D,20210310,000000,3.93,4,3.75,3.99,807770,0
+PLG.US,D,20210311,000000,4.03,4.09,3.86,4.05,558143,0
+PLG.US,D,20210312,000000,3.95,4.17,3.87,4.16,444937,0
+PLG.US,D,20210315,000000,4.19,4.25,4.04,4.23,527303,0
+PLG.US,D,20210316,000000,4.3,4.31,3.91,3.99,834400,0
+PLG.US,D,20210317,000000,3.99,4.32,3.92,4.18,536120,0
+PLG.US,D,20210318,000000,4.17,4.39,3.94,4.02,830946,0
+PLG.US,D,20210319,000000,4.05,4.11,3.87,4.05,442222,0
+PLG.US,D,20210322,000000,4.09,4.09,3.9,3.98,424171,0
+PLG.US,D,20210323,000000,4.08,4.08,3.73,3.86,604945,0
+PLG.US,D,20210324,000000,3.95,3.9831,3.69,3.74,453775,0
+PLG.US,D,20210325,000000,3.69,3.84,3.6118,3.81,401768,0
+PLG.US,D,20210326,000000,3.82,3.9,3.67,3.8,403564,0
+PLG.US,D,20210329,000000,3.73,3.81,3.61,3.73,310635,0
+PLG.US,D,20210330,000000,3.67,3.76,3.57,3.69,353810,0
+PLG.US,D,20210331,000000,3.8,3.88,3.73,3.83,399920,0
+PLG.US,D,20210401,000000,3.89,4.04,3.865,4.01,551632,0
+PLG.US,D,20210405,000000,4.08,4.09,3.86,3.93,343473,0
+PLG.US,D,20210406,000000,3.95,4.23,3.95,4.23,854362,0
+PLG.US,D,20210407,000000,4.26,4.3,4.12,4.19,573214,0
+PLG.US,D,20210408,000000,4.2,4.3,4.12,4.27,460324,0
+PLG.US,D,20210409,000000,4.25,4.25,4.03,4.12,417646,0
+PLG.US,D,20210412,000000,4.1,4.1,3.87,4,318126,0
+PLG.US,D,20210413,000000,4.02,4.0599,3.9608,4,271852,0
+PLG.US,D,20210414,000000,3.96,4.1,3.93,3.94,294244,0
+PLG.US,D,20210415,000000,4.01,4.27,4.01,4.26,668667,0
+PLG.US,D,20210416,000000,4.31,4.62,4.2111,4.62,1141627,0
+PLG.US,D,20210419,000000,4.66,4.7,4.27,4.42,911541,0
+PLG.US,D,20210420,000000,4.38,4.42,4.15,4.26,526693,0
+PLG.US,D,20210421,000000,4.28,4.85,4.28,4.81,1450980,0
+PLG.US,D,20210422,000000,4.8,4.84,4.46,4.59,1014361,0
+PLG.US,D,20210423,000000,4.78,5.14,4.671,5.11,2932314,0
+PLG.US,D,20210426,000000,5.2,5.29,4.9982,5.21,1452951,0
+PLG.US,D,20210427,000000,5.24,5.34,4.89,4.9,1292956,0
+PLG.US,D,20210428,000000,4.8,5.13,4.7,5.06,1219970,0
+PLG.US,D,20210429,000000,5.07,5.18,4.78,5.07,878656,0
+PLG.US,D,20210430,000000,5.04,5.05,4.63,4.71,934247,0
+PLG.US,D,20210503,000000,4.82,5.06,4.75,4.97,811531,0
+PLG.US,D,20210504,000000,4.98,5.088,4.7001,4.89,850868,0
+PLG.US,D,20210505,000000,4.9,4.99,4.7198,4.78,471761,0
+PLG.US,D,20210506,000000,4.83,5.12,4.8,5.06,1465375,0
+PLG.US,D,20210507,000000,5.2,5.33,5.02,5.07,1207270,0
+PLG.US,D,20210510,000000,5.18,5.19,4.84,4.86,1282037,0
+PLG.US,D,20210511,000000,4.69,4.8937,4.42,4.86,978130,0
+PLG.US,D,20210512,000000,4.8,4.94,4.52,4.57,867967,0
+PLG.US,D,20210513,000000,4.6,4.75,4.19,4.31,763686,0
+PLG.US,D,20210514,000000,4.45,4.63,4.4,4.53,571395,0
+PLG.US,D,20210517,000000,4.55,4.718,4.38,4.59,1209147,0
+PLG.US,D,20210518,000000,4.67,4.68,4.5,4.56,381428,0
+PLG.US,D,20210519,000000,4.43,4.44,4.28,4.34,914182,0
+PLG.US,D,20210520,000000,4.4,4.5,4.36,4.44,365250,0
+PLG.US,D,20210521,000000,4.45,4.4971,4.15,4.28,790036,0
+PLG.US,D,20210524,000000,4.36,4.38,4.14,4.16,464751,0
+PLG.US,D,20210525,000000,4.19,4.32,4.17,4.25,536397,0
+PLG.US,D,20210526,000000,4.23,4.26,4.08,4.1,541620,0
+PLG.US,D,20210527,000000,4.1,4.25,4.04,4.23,598921,0
+PLG.US,D,20210528,000000,4.23,4.38,4.23,4.36,504520,0
+PLG.US,D,20210601,000000,4.49,4.52,4.23,4.25,748708,0
+PLG.US,D,20210602,000000,4.26,4.32,4.1,4.16,631207,0
+PLG.US,D,20210603,000000,4.1,4.1186,3.9,3.95,1023906,0
+PLG.US,D,20210604,000000,4.02,4.17,4.01,4.17,539653,0
+PLG.US,D,20210607,000000,4.12,4.24,3.98,4.01,581612,0
+PLG.US,D,20210608,000000,4.02,4.11,3.9,3.94,797091,0
+PLG.US,D,20210609,000000,3.94,3.99,3.89,3.93,488813,0
+PLG.US,D,20210610,000000,3.93,3.98,3.91,3.96,410502,0
+PLG.US,D,20210611,000000,3.99,4.005,3.82,3.85,678750,0
+PLG.US,D,20210614,000000,3.81,3.94,3.81,3.9,403149,0
+PLG.US,D,20210615,000000,3.85,3.88,3.72,3.81,519995,0
+PLG.US,D,20210616,000000,3.82,3.9,3.72,3.82,332230,0
+PLG.US,D,20210617,000000,3.76,3.79,3.41,3.72,1902842,0
+PLG.US,D,20210618,000000,3.72,3.75,3.5,3.52,512825,0
+PLG.US,D,20210621,000000,3.56,3.6396,3.5,3.57,580085,0
+PLG.US,D,20210622,000000,3.56,3.64,3.46,3.61,350858,0
+PLG.US,D,20210623,000000,3.69,3.85,3.68,3.83,911251,0
+PLG.US,D,20210624,000000,3.82,3.85,3.64,3.69,504158,0
+PLG.US,D,20210625,000000,3.73,3.77,3.65,3.72,338867,0
+PLG.US,D,20210628,000000,3.71,3.72,3.53,3.58,515345,0
+PLG.US,D,20210629,000000,3.55,3.7402,3.51,3.6,650872,0
+PLG.US,D,20210630,000000,3.6,3.67,3.56,3.62,231313,0
+PLG.US,D,20210701,000000,3.7,3.71,3.6203,3.67,314968,0
+PLG.US,D,20210702,000000,3.67,3.7,3.51,3.53,478944,0
+PLG.US,D,20210706,000000,3.58,3.62,3.28,3.33,840400,0
+PLG.US,D,20210707,000000,3.34,3.4099,3.21,3.36,465600,0
+PLG.US,D,20210708,000000,3.22,3.27,3.07,3.12,696042,0
+PLG.US,D,20210709,000000,3.1,3.27,3.1,3.24,359459,0
+PLG.US,D,20210712,000000,3.24,3.25,3.075,3.13,405881,0
+PLG.US,D,20210713,000000,3.11,3.17,3.05,3.1,395410,0
+PLG.US,D,20210714,000000,3.18,3.4799,3.169,3.41,1087361,0
+PLG.US,D,20210715,000000,3.54,3.72,3.1,3.28,1531113,0
+PLG.US,D,20210716,000000,3.21,3.24,2.98,3,1088698,0
+PLG.US,D,20210719,000000,2.92,3.02,2.78,3,702650,0
+PLG.US,D,20210720,000000,3.01,3.12,2.9491,3.07,483072,0
+PLG.US,D,20210721,000000,3.07,3.22,3.01,3.06,532461,0
+PLG.US,D,20210722,000000,3.06,3.11,2.94,2.99,376240,0
+PLG.US,D,20210723,000000,3.01,3.0516,2.8524,2.91,361467,0
+PLG.US,D,20210726,000000,2.9,3.13,2.9,2.99,432890,0
+PLG.US,D,20210727,000000,2.99,2.99,2.85,2.91,321330,0
+PLG.US,D,20210728,000000,2.93,3.17,2.91,3.13,519950,0
+PLG.US,D,20210729,000000,3.14,3.32,3.11,3.13,518418,0
+PLG.US,D,20210730,000000,3.1,3.1427,3.01,3.12,502791,0
+PLG.US,D,20210802,000000,3.12,3.2,3.11,3.12,340230,0
+PLG.US,D,20210803,000000,3.12,3.14,2.96,3.11,401956,0
+PLG.US,D,20210804,000000,3.12,3.18,2.98,3.01,672117,0
+PLG.US,D,20210805,000000,3.01,3.04,2.93,3.03,321857,0
+PLG.US,D,20210806,000000,2.98,3.02,2.92,2.98,214789,0
+PLG.US,D,20210809,000000,2.95,3.06,2.91,3.04,390686,0
+PLG.US,D,20210810,000000,3.05,3.09,2.97,3.05,425649,0
+PLG.US,D,20210811,000000,3.1,3.13,3.02,3.06,531575,0
+PLG.US,D,20210812,000000,3.05,3.05,2.89,2.98,252903,0
+PLG.US,D,20210813,000000,2.99,2.9926,2.9,2.94,237221,0
+PLG.US,D,20210816,000000,2.92,2.9211,2.782,2.83,405277,0
+PLG.US,D,20210817,000000,2.81,2.83,2.7,2.79,602324,0
+PLG.US,D,20210818,000000,2.76,2.865,2.69,2.76,382357,0
+PLG.US,D,20210819,000000,2.72,2.73,2.48,2.49,622626,0
+PLG.US,D,20210820,000000,2.49,2.66,2.4717,2.58,383674,0
+PLG.US,D,20210823,000000,2.71,2.74,2.65,2.67,530921,0
+PLG.US,D,20210824,000000,2.71,2.75,2.67,2.72,481920,0
+PLG.US,D,20210825,000000,2.71,2.73,2.65,2.67,473716,0
+PLG.US,D,20210826,000000,2.67,2.71,2.605,2.65,366183,0
+PLG.US,D,20210827,000000,2.69,2.83,2.64,2.78,694698,0
+PLG.US,D,20210830,000000,2.79,2.79,2.635,2.65,491015,0
+PLG.US,D,20210831,000000,2.66,2.71,2.5923,2.68,543947,0
+PLG.US,D,20210901,000000,2.7,2.71,2.5923,2.6,619783,0
+PLG.US,D,20210902,000000,2.63,2.68,2.6,2.65,400879,0
+PLG.US,D,20210903,000000,2.68,2.9189,2.68,2.85,1716636,0
+PLG.US,D,20210907,000000,2.85,2.91,2.63,2.66,1272065,0
+PLG.US,D,20210908,000000,2.64,2.7,2.5,2.58,481125,0
+PLG.US,D,20210909,000000,2.6,2.61,2.5,2.52,438353,0
+PLG.US,D,20210910,000000,2.55,2.6177,2.49,2.55,376241,0
+PLG.US,D,20210913,000000,2.54,2.605,2.5,2.53,923905,0
+PLG.US,D,20210914,000000,2.53,2.5385,2.36,2.38,993534,0
+PLG.US,D,20210915,000000,2.38,2.4526,2.34,2.37,864234,0
+PLG.US,D,20210916,000000,2.37,2.39,2.2,2.28,1165446,0
+PLG.US,D,20210917,000000,2.25,2.3223,2.22,2.28,665917,0
+PLG.US,D,20210920,000000,2.18,2.22,2.08,2.11,1024362,0
+PLG.US,D,20210921,000000,2.13,2.19,2.09,2.14,2240034,0
+PLG.US,D,20210922,000000,2.16,2.23,2.13,2.15,2032739,0
+PLG.US,D,20210923,000000,2.17,2.19,2.005,2.09,1870412,0
+PLG.US,D,20210924,000000,2.09,2.09,1.98,2,1248617,0
+PLG.US,D,20210927,000000,2.04,2.06,1.93,1.95,2142537,0
+PLG.US,D,20210928,000000,1.95,1.96,1.885,1.92,821130,0
+PLG.US,D,20210929,000000,1.91,1.9639,1.79,1.82,889863,0
+PLG.US,D,20210930,000000,1.85,2.05,1.85,2.01,1236323,0
+PLG.US,D,20211001,000000,2.05,2.09,1.98,2.06,779459,0
+PLG.US,D,20211004,000000,2.09,2.09,1.92,1.93,528081,0
+PLG.US,D,20211005,000000,1.95,1.97,1.86,1.97,736762,0
+PLG.US,D,20211006,000000,1.92,2.04,1.84,2.02,984769,0
+PLG.US,D,20211007,000000,2.05,2.16,2.04,2.08,1030020,0
+PLG.US,D,20211008,000000,2.16,2.21,2.08,2.19,1670472,0
+PLG.US,D,20211011,000000,2.25,2.42,2.247,2.33,1583071,0
+PLG.US,D,20211012,000000,2.3,2.37,2.25,2.36,705067,0
+PLG.US,D,20211013,000000,2.38,2.52,2.35,2.46,1062069,0
+PLG.US,D,20211014,000000,2.55,2.57,2.45,2.53,993752,0
+PLG.US,D,20211015,000000,2.53,2.595,2.41,2.45,745447,0
+PLG.US,D,20211018,000000,2.6,2.6,2.31,2.34,895681,0
+PLG.US,D,20211019,000000,2.47,2.55,2.375,2.43,859988,0
+PLG.US,D,20211020,000000,2.47,2.5,2.34,2.5,679269,0
+PLG.US,D,20211021,000000,2.5,2.505,2.34,2.37,680732,0
+PLG.US,D,20211022,000000,2.4,2.49,2.36,2.38,863815,0
+PLG.US,D,20211025,000000,2.49,2.4999,2.3933,2.47,661559,0
+PLG.US,D,20211026,000000,2.46,2.46,2.38,2.44,486447,0
+PLG.US,D,20211027,000000,2.44,2.46,2.31,2.34,695392,0
+PLG.US,D,20211028,000000,2.36,2.42,2.33,2.39,574289,0
+PLG.US,D,20211029,000000,2.34,2.4,2.275,2.3,655288,0
+PLG.US,D,20211101,000000,2.32,2.56,2.29,2.53,1243402,0
+PLG.US,D,20211102,000000,2.55,2.55,2.43,2.53,508272,0
+PLG.US,D,20211103,000000,2.5,2.5993,2.45,2.55,437279,0
+PLG.US,D,20211104,000000,2.64,2.7,2.48,2.55,855916,0
+PLG.US,D,20211105,000000,2.55,2.62,2.47,2.61,543576,0
+PLG.US,D,20211108,000000,2.71,3.03,2.69,2.88,2142555,0
+PLG.US,D,20211109,000000,2.93,2.93,2.72,2.9,1117501,0
+PLG.US,D,20211110,000000,2.95,3.13,2.81,2.9,2429837,0
+PLG.US,D,20211111,000000,3,3.079,2.9,2.97,824723,0
+PLG.US,D,20211112,000000,3.1,3.19,2.985,3.05,1466494,0
+PLG.US,D,20211115,000000,3.09,3.1152,2.93,3,969671,0
+PLG.US,D,20211116,000000,2.96,2.97,2.78,2.84,922941,0
+PLG.US,D,20211117,000000,2.84,2.88,2.69,2.75,1563636,0
+PLG.US,D,20211118,000000,2.72,2.8,2.49,2.79,1862847,0
+PLG.US,D,20211119,000000,2.78,2.78,2.6,2.62,791881,0
+PLG.US,D,20211122,000000,2.58,2.61,2.43,2.59,1363289,0
+PLG.US,D,20211123,000000,2.51,2.6,2.3,2.48,1211244,0
+PLG.US,D,20211124,000000,2.43,2.51,2.38,2.51,377383,0
+PLG.US,D,20211126,000000,2.45,2.475,2.22,2.34,1563241,0
+PLG.US,D,20211129,000000,2.39,2.39,2.15,2.2,1209994,0
+PLG.US,D,20211130,000000,2.17,2.18,2.01,2.14,1559914,0
+PLG.US,D,20211201,000000,2.1,2.1799,1.96,1.98,1150858,0
+PLG.US,D,20211202,000000,1.98,2.015,1.9,2,818513,0
+PLG.US,D,20211203,000000,2,2,1.85,1.92,898403,0
+PLG.US,D,20211206,000000,1.96,2.0506,1.83,2.03,850401,0
+PLG.US,D,20211207,000000,2.05,2.165,2.04,2.1,703866,0
+PLG.US,D,20211208,000000,2.1,2.14,2.05,2.13,422976,0
+PLG.US,D,20211209,000000,2.07,2.1,1.995,2.01,388146,0
+PLG.US,D,20211210,000000,2.02,2.08,1.94,1.95,370944,0
+PLG.US,D,20211213,000000,1.94,2,1.875,1.92,507831,0
+PLG.US,D,20211214,000000,1.89,1.9,1.79,1.82,579887,0
+PLG.US,D,20211215,000000,1.8,1.82,1.66,1.81,1066801,0
+PLG.US,D,20211216,000000,1.86,1.91,1.8201,1.89,658314,0
+PLG.US,D,20211217,000000,1.9,1.98,1.83,1.89,815286,0
+PLG.US,D,20211220,000000,1.85,1.9,1.77,1.9,679912,0
+PLG.US,D,20211221,000000,1.91,1.949,1.85,1.85,522586,0
+PLG.US,D,20211222,000000,1.89,1.91,1.83,1.9,997683,0
+PLG.US,D,20211223,000000,1.92,1.995,1.87,1.95,792041,0
+PLG.US,D,20211227,000000,1.92,1.98,1.85,1.86,762018,0
+PLG.US,D,20211228,000000,1.87,1.9199,1.7294,1.76,853689,0
+PLG.US,D,20211229,000000,1.74,1.78,1.66,1.69,870196,0
+PLG.US,D,20211230,000000,1.71,1.73,1.64,1.65,1009755,0
+PLG.US,D,20211231,000000,1.64,1.67,1.5613,1.58,1861574,0
+PLG.US,D,20220103,000000,1.57,1.7199,1.55,1.69,722034,0
+PLG.US,D,20220104,000000,1.72,1.81,1.66,1.81,960042,0
+PLG.US,D,20220105,000000,1.83,1.91,1.71,1.72,1226062,0
+PLG.US,D,20220106,000000,1.61,1.675,1.58,1.6,1100120,0
+PLG.US,D,20220107,000000,1.6,1.65,1.56,1.64,400759,0
+PLG.US,D,20220110,000000,1.61,1.62,1.49,1.59,863390,0
+PLG.US,D,20220111,000000,1.61,1.7,1.5748,1.7,490957,0
+PLG.US,D,20220112,000000,1.76,1.7699,1.62,1.7,608351,0
+PLG.US,D,20220113,000000,1.7,1.73,1.64,1.67,570650,0
+PLG.US,D,20220114,000000,1.63,1.7176,1.58,1.67,450899,0
+PLG.US,D,20220118,000000,1.7,1.72,1.6,1.64,346148,0
+PLG.US,D,20220119,000000,1.75,1.99,1.725,1.98,1929021,0
+PLG.US,D,20220120,000000,2.08,2.135,1.76,1.79,2082204,0
+PLG.US,D,20220121,000000,1.8,1.8,1.67,1.73,883338,0
+PLG.US,D,20220124,000000,1.65,1.74,1.55,1.73,924745,0
+PLG.US,D,20220125,000000,1.68,1.72,1.6,1.66,523277,0
+PLG.US,D,20220126,000000,1.73,1.76,1.64,1.67,1051072,0
+PLG.US,D,20220127,000000,1.63,1.67,1.51,1.51,941717,0
+PLG.US,D,20220128,000000,1.55,1.56,1.438,1.54,919718,0
+PLG.US,D,20220131,000000,1.56,1.63,1.54,1.61,511917,0
+PLG.US,D,20220201,000000,1.62,1.67,1.58,1.61,512885,0
+PLG.US,D,20220202,000000,1.61,1.63,1.56,1.58,352969,0
+PLG.US,D,20220203,000000,1.54,1.575,1.51,1.51,459331,0
+PLG.US,D,20220204,000000,1.51,1.56,1.5,1.53,417459,0
+PLG.US,D,20220207,000000,1.55,1.67,1.54,1.65,634492,0
+PLG.US,D,20220208,000000,1.77,1.77,1.6,1.7,500388,0
+PLG.US,D,20220209,000000,1.7,1.74,1.67,1.72,453759,0
+PLG.US,D,20220210,000000,1.69,1.87,1.69,1.72,785197,0
+PLG.US,D,20220211,000000,1.71,1.86,1.7,1.84,922407,0
+PLG.US,D,20220214,000000,1.9,1.92,1.8,1.83,827118,0
+PLG.US,D,20220215,000000,1.78,1.92,1.7401,1.92,506048,0
+PLG.US,D,20220216,000000,1.91,1.99,1.88,1.96,756559,0
+PLG.US,D,20220217,000000,2.04,2.1,1.9601,2,1066579,0
+PLG.US,D,20220218,000000,2.01,2.01,1.87,1.97,661257,0
+PLG.US,D,20220222,000000,2,2,1.83,1.85,704653,0
+PLG.US,D,20220223,000000,1.87,2.05,1.87,2.02,1357354,0
+PLG.US,D,20220224,000000,2.22,2.22,1.915,1.94,2427484,0
+PLG.US,D,20220225,000000,1.99,2.01,1.82,1.94,888708,0
+PLG.US,D,20220228,000000,1.99,2.045,1.91,2,949860,0
+PLG.US,D,20220301,000000,2.02,2.17,2.02,2.13,1372768,0
+PLG.US,D,20220302,000000,2.18,2.18,1.97,2.1,1024256,0
+PLG.US,D,20220303,000000,2.13,2.13,2.02,2.09,680380,0
+PLG.US,D,20220304,000000,2.11,2.33,2.11,2.22,2429715,0
+PLG.US,D,20220307,000000,2.39,2.575,2.29,2.51,4437438,0
+PLG.US,D,20220308,000000,2.78,2.84,2.4,2.59,5255676,0
+PLG.US,D,20220309,000000,2.42,2.6099,2.36,2.51,2015885,0
+PLG.US,D,20220310,000000,2.51,2.65,2.47,2.64,1568750,0
+PLG.US,D,20220311,000000,2.55,2.55,2.42,2.45,1373291,0
+PLG.US,D,20220314,000000,2.33,2.35,2.13,2.16,2033592,0
+PLG.US,D,20220315,000000,2.08,2.21,2.07,2.17,758339,0
+PLG.US,D,20220316,000000,2.16,2.19,2.05,2.17,1068608,0
+PLG.US,D,20220317,000000,2.21,2.37,2.2,2.25,1643116,0
+PLG.US,D,20220318,000000,2.21,2.295,2.15,2.18,789177,0
+PLG.US,D,20220321,000000,2.18,2.37,2.1787,2.34,1338839,0
+PLG.US,D,20220322,000000,2.32,2.32,2.202,2.24,919939,0
+PLG.US,D,20220323,000000,2.28,2.319,2.19,2.28,606664,0
+PLG.US,D,20220324,000000,2.27,2.345,2.21,2.24,847317,0
+PLG.US,D,20220325,000000,2.24,2.24,2.15,2.18,656923,0
+PLG.US,D,20220328,000000,2.15,2.15,2.02,2.06,1048316,0
+PLG.US,D,20220329,000000,2.03,2.11,1.945,2.08,1156482,0
+PLG.US,D,20220330,000000,2.1,2.2367,2.1,2.15,803212,0
+PLG.US,D,20220331,000000,2.11,2.17,2.06,2.11,823872,0
+PLG.US,D,20220401,000000,2.08,2.17,2.045,2.17,622787,0
+PLG.US,D,20220404,000000,2.18,2.22,2.12,2.18,397026,0
+PLG.US,D,20220405,000000,2.22,2.29,2.05,2.08,987565,0
+PLG.US,D,20220406,000000,2.09,2.09,2.01,2.06,489437,0
+PLG.US,D,20220407,000000,2.04,2.07,1.945,1.96,1203385,0
+PLG.US,D,20220408,000000,2.09,2.2,2,2.03,1538152,0
+PLG.US,D,20220411,000000,2.05,2.1,1.98,2.05,811033,0
+PLG.US,D,20220412,000000,2.12,2.14,2.005,2.08,990188,0
+PLG.US,D,20220413,000000,2.11,2.2,2.0451,2.2,750203,0
+PLG.US,D,20220414,000000,2.2,2.2,2.1,2.18,599936,0
+PLG.US,D,20220418,000000,2.24,2.28,2.13,2.15,1016837,0
+PLG.US,D,20220419,000000,2.11,2.145,2.03,2.08,968633,0
+PLG.US,D,20220420,000000,2.06,2.11,2,2.11,565442,0
+PLG.US,D,20220421,000000,2.07,2.077,1.85,1.88,1720777,0
+PLG.US,D,20220422,000000,1.86,1.8691,1.77,1.82,787857,0
+PLG.US,D,20220425,000000,1.7,1.76,1.61,1.69,1289981,0
+PLG.US,D,20220426,000000,1.68,1.73,1.555,1.64,1039011,0
+PLG.US,D,20220427,000000,1.61,1.67,1.58,1.6,720806,0
+PLG.US,D,20220428,000000,1.65,1.67,1.55,1.67,587315,0
+PLG.US,D,20220429,000000,1.73,1.735,1.63,1.64,662384,0
+PLG.US,D,20220502,000000,1.6,1.6,1.5,1.58,1012087,0
+PLG.US,D,20220503,000000,1.6,1.72,1.59,1.72,700628,0
+PLG.US,D,20220504,000000,1.7,1.75,1.64,1.73,484236,0
+PLG.US,D,20220505,000000,1.75,1.75,1.58,1.62,665642,0
+PLG.US,D,20220506,000000,1.62,1.63,1.5,1.57,935857,0
+PLG.US,D,20220509,000000,1.51,1.51,1.36,1.37,1074329,0
+PLG.US,D,20220510,000000,1.37,1.4201,1.3,1.34,623084,0
+PLG.US,D,20220511,000000,1.29,1.4387,1.29,1.33,970586,0
+PLG.US,D,20220512,000000,1.3,1.36,1.21,1.27,1115612,0
+PLG.US,D,20220513,000000,1.3,1.38,1.29,1.35,633746,0
+PLG.US,D,20220516,000000,1.36,1.38,1.36,1.375,5150,0
+PLG.US,D,20220517,000000,1.41,1.48,1.39,1.44,520134,0
+PLG.US,D,20220518,000000,1.44,1.45,1.32,1.36,417551,0
+PLG.US,D,20220519,000000,1.37,1.43,1.3552,1.41,368560,0
+PLG.US,D,20220520,000000,1.43,1.43,1.32,1.35,292301,0
+PLG.US,D,20220523,000000,1.37,1.39,1.31,1.36,400093,0
+PLG.US,D,20220524,000000,1.33,1.73,1.33,1.68,3510307,0
+PLG.US,D,20220525,000000,1.68,1.93,1.6331,1.93,2683063,0
+PLG.US,D,20220526,000000,1.94,2.1007,1.91,2.02,2257103,0
+PLG.US,D,20220527,000000,2.12,2.12,1.95,2,1195708,0
+PLG.US,D,20220531,000000,1.91,1.95,1.76,1.76,769204,0
+PLG.US,D,20220601,000000,1.79,1.86,1.76,1.83,579463,0
+PLG.US,D,20220602,000000,1.89,1.965,1.81,1.91,936253,0
+PLG.US,D,20220603,000000,1.94,1.96,1.87,1.93,645761,0
+PLG.US,D,20220606,000000,1.95,1.9801,1.88,1.94,654948,0
+PLG.US,D,20220607,000000,1.92,1.95,1.8965,1.94,436955,0
+PLG.US,D,20220608,000000,1.9,1.97,1.9,1.94,346480,0
+PLG.US,D,20220609,000000,1.9,1.935,1.85,1.87,614098,0
+PLG.US,D,20220610,000000,1.8,1.91,1.77,1.88,458838,0
+PLG.US,D,20220613,000000,1.77,1.83,1.61,1.62,673922,0
+PLG.US,D,20220614,000000,1.63,1.68,1.61,1.66,287093,0
+PLG.US,D,20220615,000000,1.7,1.73,1.61,1.66,532704,0
+PLG.US,D,20220616,000000,1.61,1.6486,1.55,1.6,423081,0
+PLG.US,D,20220617,000000,1.6,1.6118,1.5567,1.6,263014,0
+PLG.US,D,20220621,000000,1.61,1.71,1.57,1.61,415292,0
+PLG.US,D,20220622,000000,1.56,1.59,1.46,1.46,489466,0
+PLG.US,D,20220623,000000,1.53,1.53,1.39,1.45,367200,0
+PLG.US,D,20220624,000000,1.44,1.5294,1.44,1.52,246061,0
+PLG.US,D,20220627,000000,1.57,1.57,1.46,1.48,400471,0
+PLG.US,D,20220628,000000,1.49,1.5,1.38,1.39,399453,0
+PLG.US,D,20220629,000000,1.46,1.46,1.34,1.37,452379,0
+PLG.US,D,20220630,000000,1.4,1.4,1.3,1.32,284818,0
+PLG.US,D,20220701,000000,1.28,1.395,1.28,1.38,298141,0
+PLG.US,D,20220705,000000,1.37,1.38,1.2,1.23,836745,0
+PLG.US,D,20220706,000000,1.25,1.2787,1.2,1.24,369565,0
+PLG.US,D,20220707,000000,1.26,1.325,1.26,1.32,311695,0
+PLG.US,D,20220708,000000,1.3,1.36,1.26,1.35,253268,0
+PLG.US,D,20220711,000000,1.31,1.38,1.31,1.36,187200,0
+PLG.US,D,20220712,000000,1.34,1.38,1.3,1.34,238877,0
+PLG.US,D,20220713,000000,1.35,1.39,1.33,1.36,205426,0
+PLG.US,D,20220714,000000,1.32,1.32,1.2201,1.28,379559,0
+PLG.US,D,20220715,000000,1.28,1.3207,1.25,1.28,117036,0
+PLG.US,D,20220718,000000,1.3,1.4,1.294,1.35,617191,0
+PLG.US,D,20220719,000000,1.39,1.39,1.32,1.35,293528,0
+PLG.US,D,20220720,000000,1.37,1.42,1.315,1.36,625364,0
+PLG.US,D,20220721,000000,1.38,1.38,1.3251,1.36,296322,0
+PLG.US,D,20220722,000000,1.36,1.37,1.27,1.3,741449,0
+PLG.US,D,20220725,000000,1.28,1.335,1.28,1.32,172451,0
+PLG.US,D,20220726,000000,1.34,1.36,1.3219,1.35,223901,0
+PLG.US,D,20220727,000000,1.36,1.435,1.33,1.42,311699,0
+PLG.US,D,20220728,000000,1.42,1.52,1.38,1.51,489271,0
+PLG.US,D,20220729,000000,1.6,1.61,1.47,1.61,554878,0
+PLG.US,D,20220801,000000,1.62,1.6434,1.53,1.58,355665,0
+PLG.US,D,20220802,000000,1.57,1.61,1.48,1.5,496759,0
+PLG.US,D,20220803,000000,1.53,1.53,1.45,1.52,187667,0
+PLG.US,D,20220804,000000,1.52,1.65,1.51,1.62,576717,0
+PLG.US,D,20220805,000000,1.6,1.63,1.53,1.63,305284,0
+PLG.US,D,20220808,000000,1.69,1.7242,1.61,1.66,307350,0
+PLG.US,D,20220809,000000,1.63,1.6599,1.582,1.59,177515,0
+PLG.US,D,20220810,000000,1.61,1.64,1.56,1.61,255606,0
+PLG.US,D,20220811,000000,1.63,1.647,1.55,1.58,354589,0
+PLG.US,D,20220812,000000,1.58,1.63,1.57,1.61,226284,0
+PLG.US,D,20220815,000000,1.56,1.64,1.56,1.64,215928,0
+PLG.US,D,20220816,000000,1.65,1.65,1.56,1.57,387409,0
+PLG.US,D,20220817,000000,1.57,1.57,1.43,1.46,377356,0
+PLG.US,D,20220818,000000,1.46,1.49,1.4312,1.48,146396,0
+PLG.US,D,20220819,000000,1.45,1.4737,1.4,1.44,322657,0
+PLG.US,D,20220822,000000,1.46,1.46,1.4,1.42,226117,0
+PLG.US,D,20220823,000000,1.41,1.47,1.41,1.44,109657,0
+PLG.US,D,20220824,000000,1.45,1.53,1.4384,1.5,244712,0
+PLG.US,D,20220825,000000,1.56,1.56,1.5,1.55,149480,0
+PLG.US,D,20220826,000000,1.57,1.59,1.44,1.46,211542,0
+PLG.US,D,20220829,000000,1.47,1.57,1.47,1.55,240029,0
+PLG.US,D,20220830,000000,1.55,1.55,1.452,1.5,233190,0
+PLG.US,D,20220831,000000,1.52,1.56,1.47,1.49,335847,0
+PLG.US,D,20220901,000000,1.45,1.45,1.33,1.35,334665,0
+PLG.US,D,20220902,000000,1.36,1.43,1.36,1.4,211715,0
+PLG.US,D,20220906,000000,1.41,1.46,1.35,1.38,223531,0
+PLG.US,D,20220907,000000,1.38,1.5,1.3782,1.49,409778,0
+PLG.US,D,20220908,000000,1.5,1.58,1.49,1.58,210006,0
+PLG.US,D,20220909,000000,1.6,1.73,1.58,1.71,677307,0
+PLG.US,D,20220912,000000,1.75,1.85,1.7232,1.8,662259,0
+PLG.US,D,20220913,000000,1.69,1.76,1.601,1.64,414315,0
+PLG.US,D,20220914,000000,1.72,1.76,1.68,1.72,297584,0
+PLG.US,D,20220915,000000,1.71,1.79,1.65,1.68,330545,0
+PLG.US,D,20220916,000000,1.64,1.72,1.58,1.65,355819,0
+PLG.US,D,20220919,000000,1.61,1.71,1.6,1.69,176268,0
+PLG.US,D,20220920,000000,1.7,1.7,1.61,1.63,141587,0
+PLG.US,D,20220921,000000,1.67,1.71,1.6194,1.64,267615,0
+PLG.US,D,20220922,000000,1.66,1.6701,1.5901,1.61,142561,0
+PLG.US,D,20220923,000000,1.53,1.55,1.41,1.47,370233,0
+PLG.US,D,20220926,000000,1.4,1.5,1.37,1.405,254324,0
+PLG.US,D,20220927,000000,1.43,1.46,1.42,1.46,125257,0
+PLG.US,D,20220928,000000,1.43,1.6,1.42,1.59,520824,0
+PLG.US,D,20220929,000000,1.56,1.6,1.53,1.59,267584,0
+PLG.US,D,20220930,000000,1.6,1.71,1.59,1.63,280717,0
+PLG.US,D,20221003,000000,1.71,1.78,1.65,1.76,513312,0
+PLG.US,D,20221004,000000,1.81,1.81,1.71,1.73,407719,0
+PLG.US,D,20221005,000000,1.71,1.79,1.64,1.78,335864,0
+PLG.US,D,20221006,000000,1.76,1.8,1.6809,1.7,227546,0
+PLG.US,D,20221007,000000,1.66,1.72,1.58,1.61,319542,0
+PLG.US,D,20221010,000000,1.58,1.6,1.51,1.52,279020,0
+PLG.US,D,20221011,000000,1.51,1.6099,1.505,1.51,120870,0
+PLG.US,D,20221012,000000,1.53,1.55,1.48,1.5,197424,0
+PLG.US,D,20221013,000000,1.48,1.59,1.4261,1.58,234282,0
+PLG.US,D,20221014,000000,1.6,1.6,1.46,1.49,200840,0
+PLG.US,D,20221017,000000,1.53,1.5901,1.47,1.49,213539,0
+PLG.US,D,20221018,000000,1.54,1.58,1.5,1.55,186504,0
+PLG.US,D,20221019,000000,1.5,1.535,1.44,1.48,170214,0
+PLG.US,D,20221020,000000,1.47,1.585,1.47,1.53,171257,0
+PLG.US,D,20221021,000000,1.53,1.55,1.4725,1.54,402362,0
+PLG.US,D,20221024,000000,1.54,1.54,1.49,1.51,201661,0
+PLG.US,D,20221025,000000,1.49,1.54,1.49,1.5,266133,0
+PLG.US,D,20221026,000000,1.51,1.68,1.51,1.65,493504,0
+PLG.US,D,20221027,000000,1.65,1.69,1.6091,1.66,333916,0
+PLG.US,D,20221028,000000,1.62,1.65,1.57,1.59,210072,0
+PLG.US,D,20221031,000000,1.61,1.61,1.51,1.54,278082,0
+PLG.US,D,20221101,000000,1.59,1.6153,1.55,1.61,233021,0
+PLG.US,D,20221102,000000,1.57,1.63,1.5,1.5,211882,0
+PLG.US,D,20221103,000000,1.5,1.5488,1.49,1.54,140935,0
+PLG.US,D,20221104,000000,1.59,1.67,1.5801,1.64,445457,0
+PLG.US,D,20221107,000000,1.65,1.75,1.6,1.73,373281,0
+PLG.US,D,20221108,000000,1.74,1.8799,1.71,1.83,1204037,0
+PLG.US,D,20221109,000000,1.85,1.99,1.67,1.75,2477502,0
+PLG.US,D,20221110,000000,1.82,1.84,1.69,1.76,893166,0
+PLG.US,D,20221111,000000,1.75,1.76,1.64,1.71,597275,0
+PLG.US,D,20221114,000000,1.72,1.78,1.71,1.73,429993,0
+PLG.US,D,20221115,000000,1.78,1.78,1.67,1.72,475482,0
+PLG.US,D,20221116,000000,1.7,1.71,1.64,1.65,253396,0
+PLG.US,D,20221117,000000,1.61,1.6684,1.6,1.63,229683,0
+PLG.US,D,20221118,000000,1.61,1.64,1.6,1.6,179126,0
+PLG.US,D,20221121,000000,1.62,1.6399,1.56,1.61,209384,0
+PLG.US,D,20221122,000000,1.65,1.69,1.62,1.66,241189,0
+PLG.US,D,20221123,000000,1.66,1.75,1.63,1.72,298314,0
+PLG.US,D,20221125,000000,1.74,1.76,1.7101,1.75,207750,0
+PLG.US,D,20221128,000000,1.74,1.74,1.63,1.65,285601,0
+PLG.US,D,20221129,000000,1.68,1.7299,1.65,1.68,161001,0
+PLG.US,D,20221130,000000,1.73,1.82,1.69,1.8,518488,0
+PLG.US,D,20221201,000000,1.81,1.85,1.77,1.8,324969,0
+PLG.US,D,20221202,000000,1.8,1.9,1.75,1.85,429175,0
+PLG.US,D,20221205,000000,1.85,1.85,1.72,1.75,422654,0
+PLG.US,D,20221206,000000,1.74,1.7899,1.72,1.74,263953,0
+PLG.US,D,20221207,000000,1.76,1.84,1.75,1.81,207775,0
+PLG.US,D,20221208,000000,1.81,1.87,1.8,1.84,453585,0
+PLG.US,D,20221209,000000,1.86,1.87,1.78,1.78,332147,0
+PLG.US,D,20221212,000000,1.81,1.81,1.66,1.69,498820,0
+PLG.US,D,20221213,000000,1.78,1.79,1.68,1.69,381199,0
+PLG.US,D,20221214,000000,1.7,1.71,1.645,1.7,318464,0
+PLG.US,D,20221215,000000,1.66,1.73,1.65,1.72,329975,0
+PLG.US,D,20221216,000000,1.7,1.72,1.65,1.66,232654,0
+PLG.US,D,20221219,000000,1.64,1.66,1.5,1.53,443748,0
+PLG.US,D,20221220,000000,1.57,1.6399,1.5453,1.58,271630,0
+PLG.US,D,20221221,000000,1.6,1.6599,1.57,1.65,125040,0
+PLG.US,D,20221222,000000,1.59,1.64,1.56,1.6,229291,0
+PLG.US,D,20221223,000000,1.6,1.67,1.59,1.67,208685,0
+PLG.US,D,20221227,000000,1.65,1.72,1.63,1.63,314047,0
+PLG.US,D,20221228,000000,1.64,1.6599,1.5301,1.56,239722,0
+PLG.US,D,20221229,000000,1.6,1.68,1.6,1.65,226517,0
+PLG.US,D,20221230,000000,1.66,1.74,1.58,1.74,399040,0
+PLG.US,D,20230103,000000,1.76,1.84,1.65,1.7,635346,0
+PLG.US,D,20230104,000000,1.7,1.81,1.665,1.7,441330,0
+PLG.US,D,20230105,000000,1.7,1.78,1.65,1.73,224816,0
+PLG.US,D,20230106,000000,1.73,1.79,1.6858,1.69,352085,0
+PLG.US,D,20230109,000000,1.79,1.79,1.7,1.75,296158,0
+PLG.US,D,20230110,000000,1.71,1.81,1.71,1.75,492511,0
+PLG.US,D,20230111,000000,1.8,1.81,1.6901,1.71,396726,0
+PLG.US,D,20230112,000000,1.72,1.76,1.68,1.68,426483,0
+PLG.US,D,20230113,000000,1.68,1.7485,1.67,1.69,335214,0
+PLG.US,D,20230117,000000,1.69,1.7199,1.6,1.66,438632,0
+PLG.US,D,20230118,000000,1.71,1.71,1.565,1.6,604977,0
+PLG.US,D,20230119,000000,1.6,1.67,1.57,1.59,356083,0
+PLG.US,D,20230120,000000,1.6,1.64,1.58,1.64,309139,0
+PLG.US,D,20230123,000000,1.6,1.64,1.58,1.6,392424,0
+PLG.US,D,20230124,000000,1.6,1.71,1.6,1.71,479225,0
+PLG.US,D,20230125,000000,1.69,1.72,1.66,1.72,331584,0
+PLG.US,D,20230126,000000,1.72,1.72,1.65,1.67,310093,0
+PLG.US,D,20230127,000000,1.66,1.67,1.6,1.6,271040,0
+PLG.US,D,20230130,000000,1.6,1.65,1.6,1.63,162033,0
+PLG.US,D,20230131,000000,1.65,1.65,1.6,1.63,188490,0
+PLG.US,D,20230201,000000,1.61,1.63,1.54,1.6,488649,0
+PLG.US,D,20230202,000000,1.62,1.64,1.55,1.6,330230,0
+PLG.US,D,20230203,000000,1.57,1.5899,1.52,1.53,460420,0
+PLG.US,D,20230206,000000,1.55,1.5599,1.51,1.515,208435,0
+PLG.US,D,20230207,000000,1.55,1.59,1.48,1.58,462660,0
+PLG.US,D,20230208,000000,1.6,1.62,1.5523,1.58,220823,0
+PLG.US,D,20230209,000000,1.6,1.6,1.5,1.52,156813,0
+PLG.US,D,20230210,000000,1.52,1.52,1.46,1.51,144035,0
+PLG.US,D,20230213,000000,1.5,1.5,1.44,1.45,388168,0
+PLG.US,D,20230214,000000,1.46,1.46,1.42,1.44,195676,0
+PLG.US,D,20230215,000000,1.42,1.49,1.41,1.49,285903,0
+PLG.US,D,20230216,000000,1.49,1.524,1.45,1.49,154748,0
+PLG.US,D,20230217,000000,1.47,1.49,1.4305,1.45,266643,0
+PLG.US,D,20230221,000000,1.44,1.4999,1.4109,1.43,241400,0
+PLG.US,D,20230222,000000,1.45,1.48,1.43,1.44,141273,0
+PLG.US,D,20230223,000000,1.43,1.46,1.41,1.43,174035,0
+PLG.US,D,20230224,000000,1.41,1.42,1.36,1.37,242976,0
+PLG.US,D,20230227,000000,1.38,1.45,1.38,1.45,247162,0
+PLG.US,D,20230228,000000,1.46,1.46,1.405,1.43,113332,0
+PLG.US,D,20230301,000000,1.47,1.49,1.43,1.44,170017,0
+PLG.US,D,20230302,000000,1.44,1.47,1.4,1.42,225020,0
+PLG.US,D,20230303,000000,1.43,1.5,1.42,1.49,237525,0
+PLG.US,D,20230306,000000,1.5,1.5,1.45,1.45,140456,0
+PLG.US,D,20230307,000000,1.44,1.45,1.3614,1.41,328257,0
+PLG.US,D,20230308,000000,1.42,1.42,1.33,1.36,279306,0
+PLG.US,D,20230309,000000,1.34,1.39,1.34,1.36,224372,0
+PLG.US,D,20230310,000000,1.34,1.4077,1.34,1.37,228762,0
+PLG.US,D,20230313,000000,1.42,1.47,1.4,1.46,283439,0
+PLG.US,D,20230314,000000,1.44,1.47,1.38,1.38,222952,0
+PLG.US,D,20230315,000000,1.4,1.41,1.34,1.39,192533,0
+PLG.US,D,20230316,000000,1.38,1.38,1.35,1.36,218982,0
+PLG.US,D,20230317,000000,1.4,1.4301,1.3601,1.4,309865,0
+PLG.US,D,20230320,000000,1.38,1.41,1.35,1.35,177596,0
+PLG.US,D,20230321,000000,1.36,1.3899,1.35,1.38,138074,0
+PLG.US,D,20230322,000000,1.38,1.4,1.35,1.35,94323,0
+PLG.US,D,20230323,000000,1.38,1.3979,1.36,1.38,150049,0
+PLG.US,D,20230324,000000,1.37,1.42,1.36,1.4,288459,0
+PLG.US,D,20230327,000000,1.39,1.43,1.35,1.4,125004,0
+PLG.US,D,20230328,000000,1.39,1.44,1.3738,1.41,363422,0
+PLG.US,D,20230329,000000,1.42,1.45,1.4199,1.43,216539,0
+PLG.US,D,20230330,000000,1.43,1.47,1.43,1.46,153705,0
+PLG.US,D,20230331,000000,1.47,1.5,1.41,1.43,157031,0
+PLG.US,D,20230403,000000,1.42,1.46,1.38,1.39,191845,0
+PLG.US,D,20230404,000000,1.47,1.52,1.41,1.5,524763,0
+PLG.US,D,20230405,000000,1.5,1.53,1.43,1.45,256099,0
+PLG.US,D,20230406,000000,1.44,1.51,1.41,1.5,264560,0
+PLG.US,D,20230410,000000,1.51,1.51,1.45,1.49,122300,0
+PLG.US,D,20230411,000000,1.47,1.53,1.45,1.5,303707,0
+PLG.US,D,20230412,000000,1.53,1.55,1.51,1.55,167841,0
+PLG.US,D,20230413,000000,1.59,1.72,1.5801,1.7,753664,0
+PLG.US,D,20230414,000000,1.69,1.7199,1.6099,1.68,520624,0
+PLG.US,D,20230417,000000,1.69,1.76,1.62,1.76,542927,0
+PLG.US,D,20230418,000000,1.75,1.78,1.67,1.7367,381326,0
+PLG.US,D,20230419,000000,1.69,1.71,1.6577,1.68,236047,0
+PLG.US,D,20230420,000000,1.68,1.72,1.665,1.69,299210,0
+PLG.US,D,20230421,000000,1.71,1.74,1.64,1.74,472008,0
+PLG.US,D,20230424,000000,1.74,1.76,1.69,1.76,352687,0
+PLG.US,D,20230425,000000,1.72,1.72,1.6,1.63,283193,0
+PLG.US,D,20230426,000000,1.66,1.69,1.605,1.63,170961,0
+PLG.US,D,20230427,000000,1.63,1.63,1.57,1.57,246324,0
+PLG.US,D,20230428,000000,1.57,1.6,1.565,1.59,112290,0
+PLG.US,D,20230501,000000,1.6,1.615,1.56,1.56,80144,0
+PLG.US,D,20230502,000000,1.55,1.63,1.55,1.61,118669,0
+PLG.US,D,20230503,000000,1.62,1.7,1.59,1.7,220575,0
+PLG.US,D,20230504,000000,1.66,1.71,1.652,1.67,190024,0
+PLG.US,D,20230505,000000,1.64,1.69,1.64,1.69,131904,0
+PLG.US,D,20230508,000000,1.72,1.73,1.68,1.72,188435,0
+PLG.US,D,20230509,000000,1.72,1.73,1.675,1.71,316474,0
+PLG.US,D,20230510,000000,1.72,1.72,1.6,1.63,241917,0
+PLG.US,D,20230511,000000,1.61,1.6279,1.55,1.58,150191,0
+PLG.US,D,20230512,000000,1.56,1.61,1.49,1.54,394294,0
+PLG.US,D,20230515,000000,1.55,1.57,1.5,1.56,160226,0
+PLG.US,D,20230516,000000,1.57,1.57,1.47,1.48,238519,0
+PLG.US,D,20230517,000000,1.46,1.55,1.46,1.49,302674,0
+PLG.US,D,20230518,000000,1.49,1.55,1.4701,1.55,176175,0
+PLG.US,D,20230519,000000,1.56,1.56,1.5,1.54,113227,0
+PLG.US,D,20230522,000000,1.53,1.57,1.515,1.53,109346,0
+PLG.US,D,20230523,000000,1.5,1.52,1.485,1.5,104517,0
+PLG.US,D,20230524,000000,1.53,1.53,1.44,1.48,213314,0
+PLG.US,D,20230525,000000,1.48,1.48,1.41,1.43,186557,0
+PLG.US,D,20230526,000000,1.42,1.44,1.39,1.41,299027,0
+PLG.US,D,20230530,000000,1.41,1.4399,1.38,1.4,157166,0
+PLG.US,D,20230531,000000,1.4,1.43,1.36,1.4,147684,0
+PLG.US,D,20230601,000000,1.44,1.48,1.39,1.47,206628,0
+PLG.US,D,20230602,000000,1.49,1.5,1.43,1.45,150930,0
+PLG.US,D,20230605,000000,1.46,1.46,1.43,1.44,57685,0
+PLG.US,D,20230606,000000,1.44,1.495,1.44,1.48,86408,0
+PLG.US,D,20230607,000000,1.49,1.5,1.44,1.45,150525,0
+PLG.US,D,20230608,000000,1.48,1.48,1.42,1.45,43796,0
+PLG.US,D,20230609,000000,1.48,1.48,1.4273,1.45,48185,0
+PLG.US,D,20230612,000000,1.43,1.43,1.39,1.43,194579,0
+PLG.US,D,20230613,000000,1.42,1.45,1.41,1.41,133675,0
+PLG.US,D,20230614,000000,1.43,1.4401,1.4,1.42,102656,0
+PLG.US,D,20230615,000000,1.44,1.4499,1.4113,1.44,84527,0
+PLG.US,D,20230616,000000,1.42,1.45,1.41,1.44,82170,0
+PLG.US,D,20230620,000000,1.42,1.43,1.4,1.43,58952,0
+PLG.US,D,20230621,000000,1.4,1.44,1.39,1.43,97791,0
+PLG.US,D,20230622,000000,1.43,1.43,1.39,1.43,70014,0
+PLG.US,D,20230623,000000,1.41,1.42,1.38,1.38,87610,0
+PLG.US,D,20230626,000000,1.4,1.43,1.37,1.4,167539,0
+PLG.US,D,20230627,000000,1.4,1.4,1.38,1.39,76208,0
+PLG.US,D,20230628,000000,1.38,1.3895,1.36,1.37,118724,0
+PLG.US,D,20230629,000000,1.35,1.4,1.35,1.4,100887,0
+PLG.US,D,20230630,000000,1.43,1.4498,1.41,1.42,151695,0
+PLG.US,D,20230703,000000,1.41,1.44,1.38,1.4,61398,0
+PLG.US,D,20230705,000000,1.4,1.42,1.38,1.39,60384,0
+PLG.US,D,20230706,000000,1.4,1.4,1.36,1.38,58322,0
+PLG.US,D,20230707,000000,1.42,1.42,1.37,1.4,64673,0
+PLG.US,D,20230710,000000,1.41,1.43,1.37,1.43,62456,0
+PLG.US,D,20230711,000000,1.42,1.44,1.4079,1.41,114997,0
+PLG.US,D,20230712,000000,1.42,1.45,1.4156,1.42,213270,0
+PLG.US,D,20230713,000000,1.45,1.47,1.41,1.45,226108,0
+PLG.US,D,20230714,000000,1.45,1.47,1.41,1.43,134971,0
+PLG.US,D,20230717,000000,1.43,1.44,1.4,1.41,141720,0
+PLG.US,D,20230718,000000,1.4,1.42,1.38,1.38,232539,0
+PLG.US,D,20230719,000000,1.42,1.42,1.38,1.41,111904,0
+PLG.US,D,20230720,000000,1.43,1.435,1.4,1.42,169275,0
+PLG.US,D,20230721,000000,1.4,1.4285,1.4,1.42,66089,0
+PLG.US,D,20230724,000000,1.4,1.42,1.39,1.4,106105,0
+PLG.US,D,20230725,000000,1.42,1.42,1.39,1.4,117526,0
+PLG.US,D,20230726,000000,1.38,1.4,1.37,1.39,85695,0
+PLG.US,D,20230727,000000,1.38,1.3907,1.36,1.37,166207,0
+PLG.US,D,20230728,000000,1.38,1.38,1.33,1.365,307546,0
+PLG.US,D,20230731,000000,1.31,1.38,1.31,1.35,321727,0
+PLG.US,D,20230801,000000,1.33,1.35,1.32,1.33,134054,0
+PLG.US,D,20230802,000000,1.31,1.33,1.2207,1.28,345785,0
+PLG.US,D,20230803,000000,1.3,1.3,1.27,1.29,111544,0
+PLG.US,D,20230804,000000,1.33,1.33,1.25,1.26,216891,0
+PLG.US,D,20230807,000000,1.29,1.29,1.2,1.22,224645,0
+PLG.US,D,20230808,000000,1.23,1.26,1.22,1.26,129475,0
+PLG.US,D,20230809,000000,1.27,1.2799,1.22,1.25,122716,0
+PLG.US,D,20230810,000000,1.28,1.28,1.25,1.26,171216,0
+PLG.US,D,20230811,000000,1.25,1.28,1.24,1.24,108239,0
+PLG.US,D,20230814,000000,1.24,1.26,1.23,1.25,47687,0
+PLG.US,D,20230815,000000,1.24,1.27,1.23,1.26,98363,0
+PLG.US,D,20230816,000000,1.25,1.26,1.22,1.22,102210,0
+PLG.US,D,20230817,000000,1.22,1.2365,1.2,1.2,125017,0
+PLG.US,D,20230818,000000,1.23,1.2399,1.2108,1.23,134808,0
+PLG.US,D,20230821,000000,1.22,1.27,1.22,1.26,91232,0
+PLG.US,D,20230822,000000,1.27,1.29,1.26,1.28,125200,0
+PLG.US,D,20230823,000000,1.27,1.29,1.26,1.28,94389,0
+PLG.US,D,20230824,000000,1.28,1.2801,1.25,1.25,74596,0
+PLG.US,D,20230825,000000,1.26,1.27,1.22,1.2214,82790,0
+PLG.US,D,20230828,000000,1.27,1.28,1.22,1.23,106792,0
+PLG.US,D,20230829,000000,1.22,1.28,1.22,1.28,110136,0
+PLG.US,D,20230830,000000,1.28,1.29,1.27,1.29,62876,0
+PLG.US,D,20230831,000000,1.27,1.2893,1.22,1.22,116363,0
+PLG.US,D,20230901,000000,1.23,1.265,1.2205,1.26,97808,0
+PLG.US,D,20230905,000000,1.25,1.26,1.22,1.24,81031,0
+PLG.US,D,20230906,000000,1.23,1.2499,1.205,1.21,94616,0
+PLG.US,D,20230907,000000,1.2,1.23,1.2,1.23,71357,0
+PLG.US,D,20230908,000000,1.23,1.24,1.19,1.24,272525,0
+PLG.US,D,20230911,000000,1.24,1.25,1.2123,1.235,75204,0
+PLG.US,D,20230912,000000,1.24,1.2408,1.2,1.21,99248,0
+PLG.US,D,20230913,000000,1.22,1.22,1.2,1.21,41844,0
+PLG.US,D,20230914,000000,1.2,1.22,1.2,1.21,77824,0
+PLG.US,D,20230915,000000,1.21,1.26,1.21,1.245,177706,0
+PLG.US,D,20230918,000000,1.28,1.28,1.25,1.255,95329,0
+PLG.US,D,20230919,000000,1.24,1.2502,1.2,1.215,70750,0
+PLG.US,D,20230920,000000,1.23,1.25,1.2,1.21,46035,0
+PLG.US,D,20230921,000000,1.21,1.23,1.2,1.205,99816,0
+PLG.US,D,20230922,000000,1.2,1.22,1.2,1.22,42459,0
+PLG.US,D,20230925,000000,1.21,1.23,1.18,1.18,118352,0
+PLG.US,D,20230926,000000,1.2,1.2099,1.12,1.12,89480,0
+PLG.US,D,20230927,000000,1.14,1.16,1.12,1.13,54430,0
+PLG.US,D,20230928,000000,1.13,1.14,1.13,1.14,37461,0
+PLG.US,D,20230929,000000,1.16,1.17,1.1,1.13,131516,0
+PLG.US,D,20231002,000000,1.15,1.15,1.11,1.12,118041,0
+PLG.US,D,20231003,000000,1.11,1.1592,1.1,1.1,72260,0
+PLG.US,D,20231004,000000,1.07,1.11,1.06,1.06,104149,0
+PLG.US,D,20231005,000000,1.05,1.0889,1.05,1.0715,104556,0
+PLG.US,D,20231006,000000,1.1,1.1099,1.07,1.1,127653,0
+PLG.US,D,20231009,000000,1.11,1.1499,1.11,1.125,51283,0
+PLG.US,D,20231010,000000,1.11,1.12,1.06,1.085,100950,0
+PLG.US,D,20231011,000000,1.06,1.1188,1.06,1.08,44462,0
+PLG.US,D,20231012,000000,1.1,1.1,1.05,1.0594,26852,0
+PLG.US,D,20231013,000000,1.07,1.12,1.05,1.08,139488,0
+PLG.US,D,20231016,000000,1.114,1.14,1.1,1.135,136127,0
+PLG.US,D,20231017,000000,1.18,1.1989,1.15,1.15,153685,0
+PLG.US,D,20231018,000000,1.2,1.2099,1.15,1.17,95371,0
+PLG.US,D,20231019,000000,1.2,1.2,1.15,1.1513,97417,0
+PLG.US,D,20231020,000000,1.14,1.18,1.14,1.14,83656,0
+PLG.US,D,20231023,000000,1.11,1.13,1.1,1.11,137800,0
+PLG.US,D,20231024,000000,1.18,1.198,1.1,1.11,49533,0
+PLG.US,D,20231025,000000,1.1,1.12,1.05,1.06,88993,0
+PLG.US,D,20231026,000000,1.08,1.09,1.03,1.09,281506,0
+PLG.US,D,20231027,000000,1.1,1.1,1.04,1.065,103511,0
+PLG.US,D,20231030,000000,1.08,1.1,1.0715,1.085,114998,0
+PLG.US,D,20231031,000000,1.07,1.09,1.07,1.085,83293,0
+PLG.US,D,20231101,000000,1.07,1.09,1.06,1.06,34109,0
+PLG.US,D,20231102,000000,1.06,1.09,1.06,1.08,63307,0
+PLG.US,D,20231103,000000,1.0899,1.09,1.08,1.08,130618,0
+PLG.US,D,20231106,000000,1.09,1.09,1.06,1.06,24010,0
+PLG.US,D,20231107,000000,1.05,1.07,1.04,1.06,50415,0
+PLG.US,D,20231108,000000,1.04,1.06,1.04,1.06,67395,0
+PLG.US,D,20231109,000000,1.05,1.06,1.035,1.035,110832,0
+PLG.US,D,20231110,000000,1.03,1.03,0.9731,0.99,328207,0
+PLG.US,D,20231113,000000,0.9552,0.99,0.95,0.9729,164463,0
+PLG.US,D,20231114,000000,0.973,1.02,0.973,1.02,146529,0
+PLG.US,D,20231115,000000,1.01,1.02,0.99,0.99,94578,0
+PLG.US,D,20231116,000000,0.99,1.02,0.99,1.01,84135,0
+PLG.US,D,20231117,000000,1.01,1.02,1,1.02,44416,0
+PLG.US,D,20231120,000000,1.01,1.02,0.9901,1.005,190470,0
+PLG.US,D,20231121,000000,1.01,1.0195,1,1.01,252186,0
+PLG.US,D,20231122,000000,1,1.01,0.99,0.99,81805,0
+PLG.US,D,20231124,000000,0.991,1.01,0.97,0.98,132701,0
+PLG.US,D,20231127,000000,0.9801,0.9999,0.942,0.959999,141215,0
+PLG.US,D,20231128,000000,0.9511,1.04,0.9501,1.03,270752,0
+PLG.US,D,20231129,000000,1.05,1.18,1.05,1.18,465315,0
+PLG.US,D,20231130,000000,1.18,1.1884,1.15,1.16,168835,0
+PLG.US,D,20231201,000000,1.18,1.19,1.14,1.19,108129,0
+PLG.US,D,20231204,000000,1.19,1.19,1.11,1.16,146030,0
+PLG.US,D,20231205,000000,1.17,1.17,1.1,1.135,112557,0
+PLG.US,D,20231206,000000,1.13,1.13,0.9901,1.05,569159,0
+PLG.US,D,20231207,000000,1.04,1.085,1.04,1.071,106778,0
+PLG.US,D,20231208,000000,1.06,1.06,1.03,1.06,121213,0
+PLG.US,D,20231211,000000,1.02,1.03,1.02,1.03,104608,0
+PLG.US,D,20231212,000000,1.02,1.0289,0.985,1,106377,0
+PLG.US,D,20231213,000000,0.99,1.0799,0.981388,1.04,163317,0
+PLG.US,D,20231214,000000,1.07,1.1492,1.06,1.135,329396,0
+PLG.US,D,20231215,000000,1.15,1.15,1.08,1.13,168344,0
+PLG.US,D,20231218,000000,1.15,1.15,1.08,1.08,218821,0
+PLG.US,D,20231219,000000,1.08,1.1,1.06,1.06,208310,0
+PLG.US,D,20231220,000000,1.06,1.13,1.05,1.09,305446,0
+PLG.US,D,20231221,000000,1.14,1.15,1.1,1.12,109818,0
+PLG.US,D,20231222,000000,1.13,1.15,1.1,1.12,188899,0
+PLG.US,D,20231226,000000,1.11,1.14,1.11,1.13,75094,0
+PLG.US,D,20231227,000000,1.14,1.16,1.14,1.16,212295,0
+PLG.US,D,20231228,000000,1.14,1.18,1.12,1.12,220289,0
+PLG.US,D,20231229,000000,1.11,1.15,1.107,1.14,185158,0
+PLG.US,D,20240102,000000,1.14,1.18,1.13,1.13,135737,0
+PLG.US,D,20240103,000000,1.1,1.1,1.08,1.095,125659,0
+PLG.US,D,20240104,000000,1.08,1.1,1.06,1.1,77952,0
+PLG.US,D,20240105,000000,1.11,1.14,1.0599,1.14,314707,0
+PLG.US,D,20240108,000000,1.13,1.22,1.1032,1.19,343065,0
+PLG.US,D,20240109,000000,1.21,1.22,1.1601,1.19,141594,0
+PLG.US,D,20240110,000000,1.21,1.21,1.16,1.17,78000,0
+PLG.US,D,20240111,000000,1.16,1.16,1.12,1.13,122107,0
+PLG.US,D,20240112,000000,1.13,1.19,1.13,1.14,197679,0
+PLG.US,D,20240116,000000,1.09,1.1,1.03,1.07,248062,0
+PLG.US,D,20240117,000000,1.07,1.07,1,1.06,115018,0
+PLG.US,D,20240118,000000,1.06,1.06,1.01,1.05,84281,0
+PLG.US,D,20240119,000000,1.06,1.06,1.03,1.04,47768,0
+PLG.US,D,20240122,000000,1.04,1.06,1,1.01,182723,0
+PLG.US,D,20240123,000000,1.01,1.05,1.01,1.04,55101,0
+PLG.US,D,20240124,000000,1.06,1.0601,0.9702,1,224139,0
+PLG.US,D,20240125,000000,0.97,1.05,0.9601,1.03,102911,0
+PLG.US,D,20240126,000000,1.02,1.0699,1.02,1.06,75730,0
+PLG.US,D,20240129,000000,1.07,1.07,1.03,1.05,94913,0
+PLG.US,D,20240130,000000,1.04,1.05,1.02,1.03,49711,0
+PLG.US,D,20240131,000000,1.02,1.02,0.98,1,143454,0
+PLG.US,D,20240201,000000,0.99,1.01,0.9801,1.01,124611,0
+PLG.US,D,20240202,000000,1,1.01,0.99,1.01,84423,0
+PLG.US,D,20240205,000000,1.02,1.02,0.98,0.99,99526,0
+PLG.US,D,20240206,000000,0.9804,1,0.98,1,48012,0
+PLG.US,D,20240207,000000,1,1.04,0.98,1.04,252318,0
+PLG.US,D,20240208,000000,1.02,1.05,0.9911,0.9911,116977,0
+PLG.US,D,20240209,000000,1.02,1.02,0.98,0.994,106005,0
+PLG.US,D,20240212,000000,1.03,1.03,1,1.03,105684,0
+PLG.US,D,20240213,000000,1.02,1.0215,0.9808,0.9948,92135,0
+PLG.US,D,20240214,000000,0.99,1,0.9808,0.9962,58632,0
+PLG.US,D,20240215,000000,1.04,1.04,1,1.03,84736,0
+PLG.US,D,20240216,000000,1.03,1.0838,1.01,1.03,181405,0
+PLG.US,D,20240220,000000,1.01,1.02,1,1,69774,0
+PLG.US,D,20240221,000000,1,1.02,0.99,0.9902,46260,0
+PLG.US,D,20240222,000000,0.99,1.02,0.99,1.02,50368,0
+PLG.US,D,20240223,000000,1.01,1.02,0.98,1.0164,67611,0
+PLG.US,D,20240226,000000,0.99,1,0.96,0.98,198391,0
+PLG.US,D,20240227,000000,1.03,1.03,0.98,1,84108,0
+PLG.US,D,20240228,000000,0.9824,0.9999,0.982,0.982,73569,0
+PLG.US,D,20240229,000000,0.9824,1.02,0.98,0.9811,124965,0
+PLG.US,D,20240301,000000,0.98,1.03,0.98,1.02,120569,0
+PLG.US,D,20240304,000000,1.01,1.04,1,1.02,191246,0
+PLG.US,D,20240305,000000,1.02,1.0399,0.9924,0.9939,145497,0
+PLG.US,D,20240306,000000,1,1.09,1,1.08,332963,0
+PLG.US,D,20240307,000000,1.1,1.24,1.0907,1.18,885585,0
+PLG.US,D,20240308,000000,1.2,1.23,1.1,1.12,400675,0
+PLG.US,D,20240311,000000,1.12,1.2,1.12,1.18,333107,0
+PLG.US,D,20240312,000000,1.18,1.2,1.13,1.16,168826,0
+PLG.US,D,20240313,000000,1.16,1.2,1.13,1.2,183714,0
+PLG.US,D,20240314,000000,1.2,1.21,1.12,1.14,312707,0
+PLG.US,D,20240315,000000,1.14,1.19,1.14,1.17,118927,0
+PLG.US,D,20240318,000000,1.17,1.189,1.14,1.16,115882,0
+PLG.US,D,20240319,000000,1.15,1.155,1.06,1.08,246603,0
+PLG.US,D,20240320,000000,1.08,1.14,1.08,1.13,71104,0
+PLG.US,D,20240321,000000,1.16,1.23,1.14,1.2,690052,0
+PLG.US,D,20240322,000000,1.22,1.22,1.13,1.17,262784,0
+PLG.US,D,20240325,000000,1.17,1.1799,1.11,1.125,122110,0
+PLG.US,D,20240326,000000,1.17,1.17,1.12,1.13,63437,0
+PLG.US,D,20240327,000000,1.14,1.15,1.12,1.13,94688,0
+PLG.US,D,20240328,000000,1.14,1.17,1.14,1.17,159413,0
+PLG.US,D,20240401,000000,1.2,1.35,1.155,1.3285,869080,0
+PLG.US,D,20240402,000000,1.36,1.4536,1.28,1.42,814318,0
+PLG.US,D,20240403,000000,1.43,1.44,1.38,1.42,443755,0
+PLG.US,D,20240404,000000,1.42,1.42,1.15,1.28,727676,0
+PLG.US,D,20240405,000000,1.25,1.4495,1.22,1.4,651009,0
+PLG.US,D,20240408,000000,1.41,1.5,1.34,1.49,773344,0
+PLG.US,D,20240409,000000,1.5,1.545,1.4,1.4,853557,0
+PLG.US,D,20240410,000000,1.4,1.45,1.35,1.44,213755,0
+PLG.US,D,20240411,000000,1.48,1.48,1.31,1.33,521920,0
+PLG.US,D,20240412,000000,1.35,1.47,1.24,1.28,1367406,0
+PLG.US,D,20240415,000000,1.28,1.305,1.2,1.24,457818,0
+PLG.US,D,20240416,000000,1.24,1.2819,1.14,1.26,325270,0
+PLG.US,D,20240417,000000,1.29,1.39,1.2201,1.345,765714,0
+PLG.US,D,20240418,000000,1.36,1.42,1.3114,1.39,369061,0
+PLG.US,D,20240419,000000,1.41,1.41,1.31,1.34,166566,0
+PLG.US,D,20240422,000000,1.32,1.3493,1.3,1.32,232334,0
+PLG.US,D,20240423,000000,1.3,1.38,1.3,1.31,102933,0
+PLG.US,D,20240424,000000,1.34,1.36,1.285,1.3,152323,0
+PLG.US,D,20240425,000000,1.32,1.42,1.3,1.38,469283,0
+PLG.US,D,20240426,000000,1.42,1.42,1.36,1.38,114297,0
+PLG.US,D,20240429,000000,1.38,1.42,1.37,1.39,138810,0
+PLG.US,D,20240430,000000,1.37,1.37,1.25,1.255,272191,0
+PLG.US,D,20240501,000000,1.33,1.35,1.278,1.325,131548,0
+PLG.US,D,20240502,000000,1.34,1.4,1.3,1.35,225403,0
+PLG.US,D,20240503,000000,1.35,1.36,1.3,1.3,102001,0
+PLG.US,D,20240506,000000,1.3,1.37,1.3,1.35,178495,0
+PLG.US,D,20240507,000000,1.37,1.37,1.3101,1.35,102055,0
+PLG.US,D,20240508,000000,1.35,1.378,1.32,1.33,219938,0
+PLG.US,D,20240509,000000,1.35,1.445,1.32,1.44,321597,0
+PLG.US,D,20240510,000000,1.47,1.47,1.38,1.38,187329,0
+PLG.US,D,20240513,000000,1.4,1.47,1.39,1.43,463100,0
+PLG.US,D,20240514,000000,1.47,1.47,1.42,1.46,349875,0
+PLG.US,D,20240515,000000,1.46,1.68,1.42,1.64,1402959,0
+PLG.US,D,20240516,000000,1.64,1.64,1.57,1.64,431807,0
+PLG.US,D,20240517,000000,1.7,1.88,1.65,1.88,1390600,0
+PLG.US,D,20240520,000000,1.88,2.07,1.82,1.92,1342015,0
+PLG.US,D,20240521,000000,1.92,1.92,1.7919,1.84,781617,0
+PLG.US,D,20240522,000000,1.83,1.84,1.66,1.67,609592,0
+PLG.US,D,20240523,000000,1.78,1.8,1.62,1.67,537144,0
+PLG.US,D,20240524,000000,1.69,1.8099,1.66,1.75,549958,0
+PLG.US,D,20240528,000000,1.82,1.95,1.76,1.94,1078413,0
+PLG.US,D,20240529,000000,1.92,1.94,1.86,1.91,747253,0
+PLG.US,D,20240530,000000,1.9,1.91,1.78,1.79,598612,0
+PLG.US,D,20240531,000000,1.81,1.9391,1.775,1.89,948334,0
+PLG.US,D,20240603,000000,1.86,1.86,1.665,1.7,812792,0
+PLG.US,D,20240604,000000,1.69,1.7,1.56,1.61,850238,0
+PLG.US,D,20240605,000000,1.6,1.6999,1.59,1.66,475033,0
+PLG.US,D,20240606,000000,1.69,1.93,1.66,1.87,1314216,0
+PLG.US,D,20240607,000000,1.8,1.8216,1.73,1.76,418754,0
+PLG.US,D,20240610,000000,1.75,1.78,1.7,1.72,207995,0
+PLG.US,D,20240611,000000,1.68,1.73,1.6,1.65,362343,0
+PLG.US,D,20240612,000000,1.71,1.76,1.65,1.68,263498,0
+PLG.US,D,20240613,000000,1.68,1.78,1.635,1.68,303830,0
+PLG.US,D,20240614,000000,1.71,1.73,1.63,1.67,168437,0
+PLG.US,D,20240617,000000,1.65,1.7,1.61,1.7,422238,0
+PLG.US,D,20240618,000000,1.68,1.7994,1.65,1.74,339173,0
+PLG.US,D,20240620,000000,1.77,1.8299,1.75,1.78,514828,0
+PLG.US,D,20240621,000000,1.8,1.8199,1.73,1.76,308674,0
+PLG.US,D,20240624,000000,1.79,1.8197,1.7,1.75,254498,0
+PLG.US,D,20240625,000000,1.73,1.75,1.67,1.67,172101,0
+PLG.US,D,20240626,000000,1.67,1.8,1.6631,1.8,208414,0
+PLG.US,D,20240627,000000,1.8,1.83,1.72,1.75,265042,0
+PLG.US,D,20240628,000000,1.75,1.7899,1.67,1.7,295284,0
+PLG.US,D,20240701,000000,1.71,1.74,1.65,1.7,136166,0
+PLG.US,D,20240702,000000,1.71,1.75,1.65,1.72,114491,0
+PLG.US,D,20240703,000000,1.75,1.86,1.73,1.82,666996,0
+PLG.US,D,20240705,000000,1.83,1.945,1.812,1.87,916903,0
+PLG.US,D,20240708,000000,1.9,1.9,1.75,1.85,400022,0
+PLG.US,D,20240709,000000,1.84,1.85,1.7809,1.85,196600,0
+PLG.US,D,20240710,000000,1.84,1.855,1.64,1.7,1016913,0
+PLG.US,D,20240711,000000,1.73,1.8,1.69,1.69,314009,0
+PLG.US,D,20240712,000000,1.67,1.78,1.67,1.74,319869,0
+PLG.US,D,20240715,000000,1.75,1.8,1.72,1.74,220389,0
+PLG.US,D,20240716,000000,1.76,1.79,1.73,1.78,237994,0
+PLG.US,D,20240717,000000,1.8,1.82,1.68,1.69,359775,0
+PLG.US,D,20240718,000000,1.68,1.77,1.52,1.76,1102408,0
+PLG.US,D,20240719,000000,1.75,1.83,1.7101,1.81,777478,0
+PLG.US,D,20240722,000000,1.8,1.83,1.7,1.72,514326,0
+PLG.US,D,20240723,000000,1.72,1.74,1.7,1.74,168456,0
+PLG.US,D,20240724,000000,1.73,1.77,1.64,1.77,694558,0
+PLG.US,D,20240725,000000,1.7,1.72,1.65,1.66,252894,0
+PLG.US,D,20240726,000000,1.7,1.7,1.62,1.65,177982,0
+PLG.US,D,20240729,000000,1.63,1.65,1.5601,1.58,252721,0
+PLG.US,D,20240730,000000,1.57,1.62,1.57,1.59,177796,0
+PLG.US,D,20240731,000000,1.6,1.667,1.6,1.66,216737,0
+PLG.US,D,20240801,000000,1.64,1.6599,1.51,1.54,362827,0
+PLG.US,D,20240802,000000,1.54,1.57,1.33,1.33,692645,0
+PLG.US,D,20240805,000000,1.15,1.27,1.06,1.27,706535,0
+PLG.US,D,20240806,000000,1.27,1.29,1.2325,1.26,126488,0
+PLG.US,D,20240807,000000,1.29,1.3,1.16,1.17,235329,0
+PLG.US,D,20240808,000000,1.19,1.37,1.17,1.29,1004705,0
+PLG.US,D,20240809,000000,1.29,1.31,1.225,1.25,207243,0
+PLG.US,D,20240812,000000,1.3,1.4,1.27,1.3,508388,0
+PLG.US,D,20240813,000000,1.31,1.4,1.29,1.39,276125,0
+PLG.US,D,20240814,000000,1.39,1.41,1.16,1.22,907714,0
+PLG.US,D,20240815,000000,1.27,1.38,1.27,1.36,450089,0
+PLG.US,D,20240816,000000,1.35,1.37,1.32,1.35,165569,0
+PLG.US,D,20240819,000000,1.39,1.42,1.35,1.42,260990,0
+PLG.US,D,20240820,000000,1.44,1.47,1.325,1.355,328904,0
+PLG.US,D,20240821,000000,1.38,1.43,1.32,1.43,188116,0
+PLG.US,D,20240822,000000,1.41,1.42,1.3315,1.34,110067,0
+PLG.US,D,20240823,000000,1.36,1.39,1.33,1.38,129056,0
+PLG.US,D,20240826,000000,1.42,1.45,1.365,1.42,182035,0
+PLG.US,D,20240827,000000,1.42,1.42,1.3,1.34,280901,0
+PLG.US,D,20240828,000000,1.33,1.33,1.24,1.28,183711,0
+PLG.US,D,20240829,000000,1.29,1.3001,1.1801,1.26,284863,0
+PLG.US,D,20240830,000000,1.27,1.2882,1.22,1.28,152185,0
+PLG.US,D,20240903,000000,1.24,1.28,1.18,1.18,222636,0
+PLG.US,D,20240904,000000,1.17,1.23,1.17,1.205,157366,0
+PLG.US,D,20240905,000000,1.23,1.2699,1.1942,1.21,120007,0
+PLG.US,D,20240906,000000,1.2,1.2,1.15,1.18,172999,0
+PLG.US,D,20240909,000000,1.21,1.2101,1.1,1.16,453699,0
+PLG.US,D,20240910,000000,1.14,1.19,1.075,1.18,318961,0
+PLG.US,D,20240911,000000,1.19,1.221,1.17,1.22,199774,0
+PLG.US,D,20240912,000000,1.27,1.36,1.22,1.35,611795,0
+PLG.US,D,20240913,000000,1.39,1.43,1.36,1.39,509962,0
+PLG.US,D,20240916,000000,1.41,1.42,1.31,1.33,280467,0
+PLG.US,D,20240917,000000,1.33,1.35,1.28,1.33,211846,0
+PLG.US,D,20240918,000000,1.32,1.4,1.29,1.29,283636,0
+PLG.US,D,20240919,000000,1.37,1.43,1.35,1.37,543911,0
+PLG.US,D,20240920,000000,1.39,1.4,1.34,1.34,219132,0
+PLG.US,D,20240923,000000,1.35,1.386,1.2927,1.31,237858,0
+PLG.US,D,20240924,000000,1.35,1.47,1.32,1.47,402352,0
+PLG.US,D,20240925,000000,1.45,1.49,1.4,1.44,385038,0
+PLG.US,D,20240926,000000,1.52,1.6,1.48,1.53,548372,0
+PLG.US,D,20240927,000000,1.53,1.55,1.4,1.47,410411,0
+PLG.US,D,20240930,000000,1.4724,1.485,1.38,1.43,352556,0
+PLG.US,D,20241001,000000,1.45,1.49,1.43,1.45,207955,0
+PLG.US,D,20241002,000000,1.47,1.59,1.43,1.5,726129,0
+PLG.US,D,20241003,000000,1.5,1.5299,1.45,1.48,137911,0
+PLG.US,D,20241004,000000,1.49,1.56,1.461,1.56,263114,0
+PLG.US,D,20241007,000000,1.58,1.58,1.52,1.56,206148,0
+PLG.US,D,20241008,000000,1.52,1.52,1.43,1.45,359921,0
+PLG.US,D,20241009,000000,1.45,1.51,1.42,1.51,204674,0
+PLG.US,D,20241010,000000,1.52,1.55,1.48,1.54,148172,0
+PLG.US,D,20241011,000000,1.54,1.62,1.54,1.61,385718,0
+PLG.US,D,20241014,000000,1.59,1.6311,1.55,1.57,252912,0
+PLG.US,D,20241015,000000,1.54,1.585,1.52,1.55,193814,0
+PLG.US,D,20241016,000000,1.58,1.59,1.48,1.51,446383,0
+PLG.US,D,20241017,000000,1.53,1.9,1.51,1.77,1985574,0
+PLG.US,D,20241018,000000,1.76,1.83,1.7,1.79,775295,0
+PLG.US,D,20241021,000000,1.84,1.84,1.73,1.8,471274,0
+PLG.US,D,20241022,000000,1.82,1.83,1.72,1.82,924994,0
+PLG.US,D,20241023,000000,1.79,2,1.73,1.85,2207468,0
+PLG.US,D,20241024,000000,1.97,2.095,1.91,2,2998794,0
+PLG.US,D,20241025,000000,2.01,2.27,1.94,2.19,2817737,0
+PLG.US,D,20241028,000000,2.18,2.19,2.01,2.05,960002,0
+PLG.US,D,20241029,000000,2.05,2.17,2.035,2.08,744822,0
+PLG.US,D,20241030,000000,2.1,2.1,1.85,1.91,829668,0
+PLG.US,D,20241031,000000,1.91,1.91,1.7401,1.81,883469,0
+PLG.US,D,20241101,000000,1.92,1.9353,1.72,1.77,1153925,0
+PLG.US,D,20241104,000000,1.76,1.81,1.7,1.73,393278,0
+PLG.US,D,20241105,000000,1.77,1.8391,1.715,1.75,592354,0
+PLG.US,D,20241106,000000,1.61,1.75,1.6,1.68,881982,0
+PLG.US,D,20241107,000000,1.7,1.7851,1.6261,1.77,1048433,0
+PLG.US,D,20241108,000000,1.74,1.75,1.6393,1.67,601364,0
+PLG.US,D,20241111,000000,1.6,1.6599,1.56,1.61,768612,0
+PLG.US,D,20241112,000000,1.59,1.61,1.48,1.52,1033506,0
+PLG.US,D,20241113,000000,1.56,1.62,1.515,1.53,438476,0
+PLG.US,D,20241114,000000,1.5,1.63,1.48,1.63,528534,0
+PLG.US,D,20241115,000000,1.65,1.67,1.585,1.6,418652,0
+PLG.US,D,20241118,000000,1.66,1.82,1.62,1.78,1137117,0
+PLG.US,D,20241119,000000,1.77,1.78,1.631,1.69,605009,0
+PLG.US,D,20241120,000000,1.705,1.725,1.6501,1.71,249313,0
+PLG.US,D,20241121,000000,1.72,1.7364,1.635,1.69,444805,0
+PLG.US,D,20241122,000000,1.71,1.82,1.67,1.79,461043,0
+PLG.US,D,20241125,000000,1.79,1.79,1.66,1.74,497749,0
+PLG.US,D,20241126,000000,1.73,1.75,1.57,1.62,625350,0
+PLG.US,D,20241127,000000,1.65,1.65,1.55,1.62,417684,0
+PLG.US,D,20241129,000000,1.665,1.74,1.62,1.73,391175,0
+PLG.US,D,20241202,000000,1.75,1.8,1.71,1.77,388624,0
+PLG.US,D,20241203,000000,1.78,1.8,1.7,1.77,607864,0
+PLG.US,D,20241204,000000,1.77,1.78,1.63,1.63,317743,0
+PLG.US,D,20241205,000000,1.65,1.68,1.59,1.6,499071,0
+PLG.US,D,20241206,000000,1.6053,1.615,1.52,1.55,515822,0
+PLG.US,D,20241209,000000,1.59,1.67,1.51,1.54,707893,0
+PLG.US,D,20241210,000000,1.55,1.5595,1.49,1.5,396100,0
+PLG.US,D,20241211,000000,1.53,1.54,1.48,1.52,660530,0
+PLG.US,D,20241212,000000,1.5,1.5,1.415,1.43,524698,0
+PLG.US,D,20241213,000000,1.44,1.44,1.34,1.37,509261,0
+PLG.US,D,20241216,000000,1.36,1.392,1.3,1.32,357559,0
+PLG.US,D,20241217,000000,1.31,1.34,1.265,1.3,384645,0
+PLG.US,D,20241218,000000,1.29,1.32,1.12,1.22,810027,0
+PLG.US,D,20241219,000000,1.2499,1.2499,1.13,1.17,784877,0
+PLG.US,D,20241220,000000,1.161,1.18,1.13,1.17,738400,0
+PLG.US,D,20241223,000000,1.17,1.3,1.17,1.28,513977,0
+PLG.US,D,20241224,000000,1.3,1.42,1.275,1.4,772595,0
+PLG.US,D,20241226,000000,1.4201,1.43,1.37,1.4,371259,0
+PLG.US,D,20241227,000000,1.39,1.4,1.29,1.33,397170,0
+PLG.US,D,20241230,000000,1.315,1.315,1.26,1.28,331603,0
+PLG.US,D,20241231,000000,1.26,1.29,1.235,1.28,403959,0
+PLG.US,D,20250102,000000,1.29,1.3699,1.235,1.35,958209,0
+PLG.US,D,20250103,000000,1.36,1.37,1.31,1.33,281320,0
+PLG.US,D,20250106,000000,1.3485,1.38,1.29,1.29,343123,0
+PLG.US,D,20250107,000000,1.32,1.41,1.3,1.41,587356,0
+PLG.US,D,20250108,000000,1.41,1.42,1.3045,1.35,335487,0
+PLG.US,D,20250110,000000,1.3499,1.36,1.29,1.31,302073,0
+PLG.US,D,20250113,000000,1.2801,1.32,1.2,1.23,334380,0
+PLG.US,D,20250114,000000,1.24,1.27,1.23,1.27,220625,0
+PLG.US,D,20250115,000000,1.3129,1.35,1.26,1.3,231676,0
+PLG.US,D,20250116,000000,1.31,1.32,1.3,1.3,79153,0
+PLG.US,D,20250117,000000,1.295,1.36,1.295,1.34,250808,0
+PLG.US,D,20250121,000000,1.36,1.37,1.22,1.24,558372,0
+PLG.US,D,20250122,000000,1.26,1.28,1.21,1.28,435778,0
+PLG.US,D,20250123,000000,1.29,1.29,1.255,1.28,187707,0
+PLG.US,D,20250124,000000,1.33,1.33,1.28,1.3,355298,0
+PLG.US,D,20250127,000000,1.29,1.3047,1.21,1.24,430971,0
+PLG.US,D,20250128,000000,1.26,1.26,1.2,1.25,245628,0
+PLG.US,D,20250129,000000,1.24,1.26,1.21,1.21,238783,0
+PLG.US,D,20250130,000000,1.27,1.32,1.2398,1.3,679586,0
+PLG.US,D,20250131,000000,1.328,1.33,1.25,1.3,347310,0
+PLG.US,D,20250203,000000,1.28,1.29,1.23,1.26,385214,0
+PLG.US,D,20250204,000000,1.28,1.345,1.26,1.31,419318,0
+PLG.US,D,20250205,000000,1.33,1.35,1.28,1.32,343956,0
+PLG.US,D,20250206,000000,1.29,1.3073,1.25,1.27,359386,0
+PLG.US,D,20250207,000000,1.28,1.29,1.23,1.27,387275,0
+PLG.US,D,20250210,000000,1.283,1.44,1.28,1.38,663796,0
+PLG.US,D,20250211,000000,1.36,1.38,1.31,1.33,278230,0
+PLG.US,D,20250212,000000,1.3,1.4149,1.3,1.39,596695,0
+PLG.US,D,20250213,000000,1.39,1.49,1.37,1.47,650792,0
+PLG.US,D,20250214,000000,1.5,1.53,1.3305,1.38,1292395,0
+PLG.US,D,20250218,000000,1.415,1.43,1.27,1.4,493418,0
+PLG.US,D,20250219,000000,1.428,1.428,1.36,1.39,228246,0
+PLG.US,D,20250220,000000,1.42,1.47,1.38,1.44,520663,0
+PLG.US,D,20250221,000000,1.435,1.44,1.28,1.3,917751,0
+PLG.US,D,20250224,000000,1.32,1.32,1.21,1.26,352323,0
+PLG.US,D,20250225,000000,1.26,1.26,1.18,1.22,563390,0
+PLG.US,D,20250226,000000,1.2105,1.2799,1.2,1.23,368300,0
+PLG.US,D,20250227,000000,1.21,1.24,1.16,1.16,396578,0
+PLG.US,D,20250228,000000,1.15,1.2,1.13,1.19,363412,0
+PLG.US,D,20250303,000000,1.21,1.23,1.14,1.15,635372,0
+PLG.US,D,20250304,000000,1.17,1.265,1.1,1.22,931445,0
+PLG.US,D,20250305,000000,1.27,1.32,1.2,1.25,1314875,0
+PLG.US,D,20250306,000000,1.25,1.27,1.21,1.22,243468,0
+PLG.US,D,20250307,000000,1.2425,1.26,1.17,1.21,270712,0
+PLG.US,D,20250310,000000,1.2,1.205,1.13,1.16,401849,0
+PLG.US,D,20250311,000000,1.18,1.23,1.17,1.2,293247,0
+PLG.US,D,20250312,000000,1.23,1.26,1.2,1.22,579839,0
+PLG.US,D,20250313,000000,1.225,1.28,1.22,1.25,533292,0
+PLG.US,D,20250314,000000,1.26,1.29,1.24,1.28,315448,0
+PLG.US,D,20250317,000000,1.29,1.3,1.26,1.26,444633,0
+PLG.US,D,20250318,000000,1.31,1.36,1.27,1.31,826872,0
+PLG.US,D,20250319,000000,1.32,1.35,1.28,1.31,527482,0
+PLG.US,D,20250320,000000,1.31,1.3399,1.27,1.31,287194,0
+PLG.US,D,20250321,000000,1.32,1.35,1.23,1.28,379916,0
+PLG.US,D,20250324,000000,1.3,1.32,1.24,1.27,295878,0
+PLG.US,D,20250325,000000,1.28,1.31,1.28,1.29,204499,0
+PLG.US,D,20250326,000000,1.3163,1.3163,1.24,1.25,288993,0
+PLG.US,D,20250327,000000,1.26,1.31,1.24,1.3,391553,0
+PLG.US,D,20250328,000000,1.31,1.31,1.17,1.2,1273031,0
+PLG.US,D,20250331,000000,1.23,1.25,1.12,1.24,1038135,0
+PLG.US,D,20250401,000000,1.22,1.23,1.19,1.21,527094,0
+PLG.US,D,20250402,000000,1.23,1.23,1.18,1.21,369728,0
+PLG.US,D,20250403,000000,1.1289,1.18,1.11,1.14,630440,0
+PLG.US,D,20250404,000000,1.11,1.12,0.99,1.07,1305746,0
+PLG.US,D,20250407,000000,1.03,1.11,1,1.01,729126,0
+PLG.US,D,20250408,000000,1.06,1.08,1,1.01,442387,0
+PLG.US,D,20250409,000000,1.0572,1.205,1.03,1.16,2006088,0
+PLG.US,D,20250410,000000,1.195,1.2,1.109,1.16,454447,0
+PLG.US,D,20250411,000000,1.1798,1.295,1.16,1.26,1189417,0
+PLG.US,D,20250414,000000,1.265,1.36,1.25,1.34,1033930,0
+PLG.US,D,20250415,000000,1.34,1.34,1.28,1.3,409688,0
+PLG.US,D,20250416,000000,1.34,1.38,1.29,1.31,1017422,0
+PLG.US,D,20250417,000000,1.3484,1.3484,1.235,1.28,1187324,0
+PLG.US,D,20250421,000000,1.29,1.3,1.2,1.21,570651,0
+PLG.US,D,20250422,000000,1.2268,1.2268,1.15,1.17,850324,0
+PLG.US,D,20250423,000000,1.18,1.24,1.16,1.22,690570,0
+PLG.US,D,20250424,000000,1.22,1.25,1.19,1.25,383171,0
+PLG.US,D,20250425,000000,1.21,1.245,1.2,1.2,327519,0
+PLG.US,D,20250428,000000,1.2282,1.23,1.18,1.22,460567,0
+PLG.US,D,20250429,000000,1.195,1.22,1.18,1.19,287388,0
+PLG.US,D,20250430,000000,1.19,1.215,1.17,1.2,425686,0
+PLG.US,D,20250501,000000,1.2,1.205,1.17,1.18,354083,0
+PLG.US,D,20250502,000000,1.19,1.195,1.1724,1.19,151679,0
+PLG.US,D,20250505,000000,1.2,1.21,1.17,1.18,182015,0
+PLG.US,D,20250506,000000,1.2139,1.23,1.18,1.22,802218,0
+PLG.US,D,20250507,000000,1.22,1.2499,1.21,1.23,519247,0
+PLG.US,D,20250508,000000,1.25,1.25,1.2,1.21,336352,0
+PLG.US,D,20250509,000000,1.23,1.26,1.1908,1.26,708382,0
+PLG.US,D,20250512,000000,1.26,1.26,1.19,1.21,720679,0
+PLG.US,D,20250513,000000,1.21,1.2106,1.16,1.18,738942,0
+PLG.US,D,20250514,000000,1.17,1.17,1.09,1.12,890076,0
+PLG.US,D,20250515,000000,1.121,1.13,1.09,1.11,503066,0
+PLG.US,D,20250516,000000,1.111,1.12,1.08,1.12,414171,0
+PLG.US,D,20250519,000000,1.128,1.17,1.1,1.15,619305,0
+PLG.US,D,20250520,000000,1.18,1.33,1.15,1.32,3873737,0
+PLG.US,D,20250521,000000,1.3793,1.49,1.32,1.43,3443488,0
+PLG.US,D,20250527,000000,1.46,1.49,1.42,1.46,1324952,0
+PLG.US,D,20250528,000000,1.45,1.46,1.42,1.45,689543,0
+PLG.US,D,20250530,000000,1.422,1.44,1.345,1.38,951134,0
+PLG.US,D,20250602,000000,1.39,1.5,1.38,1.45,1446552,0
+PLG.US,D,20250603,000000,1.44,1.53,1.43,1.53,1217502,0
+PLG.US,D,20250604,000000,1.54,1.6,1.535,1.59,1158996,0
+PLG.US,D,20250605,000000,1.65,1.71,1.55,1.59,2755812,0
+PLG.US,D,20250606,000000,1.655,1.67,1.58,1.62,1417653,0
+PLG.US,D,20250609,000000,1.67,1.74,1.62,1.73,2379622,0
+PLG.US,D,20250610,000000,1.73,1.745,1.612,1.67,1533601,0
+PLG.US,D,20250611,000000,1.7,1.75,1.675,1.71,2092882,0
+PLG.US,D,20250612,000000,1.7377,1.7377,1.68,1.69,1525139,0
+PLG.US,D,20250613,000000,1.66,1.66,1.49,1.52,2784989,0
+PLG.US,D,20250616,000000,1.55,1.6,1.53,1.55,1171522,0
+PLG.US,D,20250617,000000,1.57,1.57,1.52,1.53,525565,0
+PLG.US,D,20250618,000000,1.57,1.57,1.53,1.55,862304,0
+PLG.US,D,20250620,000000,1.5047,1.52,1.37,1.38,2747636,0
+PLG.US,D,20250623,000000,1.4,1.505,1.37,1.49,966397,0
+PLG.US,D,20250624,000000,1.48,1.5,1.43,1.49,667797,0
+PLG.US,D,20250625,000000,1.49,1.58,1.46,1.53,2155680,0
+PLG.US,D,20250626,000000,1.61,1.67,1.55,1.62,3383208,0
+PLG.US,D,20250627,000000,1.55,1.55,1.4501,1.48,1449968,0
+PLG.US,D,20250630,000000,1.498,1.55,1.47,1.53,683892,0
+PLG.US,D,20250701,000000,1.575,1.575,1.47,1.5,1012343,0
+PLG.US,D,20250702,000000,1.5285,1.61,1.52,1.6,1525139,0
+PLG.US,D,20250703,000000,1.6,1.6,1.5,1.55,807615,0
+PLG.US,D,20250707,000000,1.53,1.58,1.485,1.55,791874,0
+PLG.US,D,20250708,000000,1.535,1.539,1.47,1.52,771533,0
+PLG.US,D,20250709,000000,1.51,1.53,1.48,1.52,811936,0
+PLG.US,D,20250710,000000,1.54,1.67,1.54,1.66,2586764,0
+PLG.US,D,20250711,000000,1.7,1.78,1.675,1.77,1542375,0
+PLG.US,D,20250714,000000,1.74,1.8,1.71,1.79,1412367,0
+PLG.US,D,20250715,000000,1.79,1.7992,1.72,1.74,1106033,0
+PLG.US,D,20250716,000000,1.7656,1.82,1.71,1.82,1692868,0
+PLG.US,D,20250717,000000,1.81,1.885,1.7,1.86,2799984,0
+PLG.US,D,20250718,000000,1.86,1.8698,1.74,1.78,2157211,0
+PLG.US,D,20250721,000000,1.82,1.84,1.72,1.82,2415816,0
+PLG.US,D,20250722,000000,1.79,1.82,1.72,1.8,966431,0
+PLG.US,D,20250723,000000,1.77,1.8,1.72,1.74,684734,0
+PLG.US,D,20250724,000000,1.75,1.75,1.7,1.74,605317,0
+PLG.US,D,20250725,000000,1.73,1.73,1.6,1.67,1206863,0
+PLG.US,D,20250728,000000,1.68,1.68,1.59,1.64,881466,0
+PLG.US,D,20250729,000000,1.61,1.6299,1.56,1.56,574146,0
+PLG.US,D,20250730,000000,1.56,1.565,1.45,1.47,1047679,0
+PLG.US,D,20250731,000000,1.49,1.52,1.42,1.5,887117,0
+PLG.US,D,20250801,000000,1.5181,1.5181,1.46,1.49,632483,0
+PLG.US,D,20250804,000000,1.52,1.6,1.52,1.56,797896,0
+PLG.US,D,20250805,000000,1.55,1.6,1.52,1.6,505870,0
+PLG.US,D,20250806,000000,1.585,1.61,1.55,1.57,422987,0
+PLG.US,D,20250807,000000,1.58,1.6135,1.55,1.58,358214,0
+PLG.US,D,20250808,000000,1.58,1.58,1.5,1.52,499150,0
+PLG.US,D,20250811,000000,1.5101,1.54,1.5,1.54,390624,0
+PLG.US,D,20250812,000000,1.5214,1.538,1.495,1.5,482010,0
+PLG.US,D,20250813,000000,1.51,1.53,1.48,1.48,512424,0
+PLG.US,D,20250814,000000,1.4876,1.55,1.48,1.53,696133,0
+PLG.US,D,20250815,000000,1.54,1.54,1.48,1.48,532554,0
+PLG.US,D,20250818,000000,1.5,1.5077,1.46,1.5,469764,0
+PLG.US,D,20250819,000000,1.49,1.5,1.37,1.39,1217359,0
+PLG.US,D,20250820,000000,1.39,1.42,1.36,1.39,704177,0
+PLG.US,D,20250821,000000,1.39,1.45,1.38,1.44,356860,0
+PLG.US,D,20250822,000000,1.44,1.51,1.43,1.51,461894,0
+PLG.US,D,20250825,000000,1.54,1.54,1.465,1.47,348408,0
+PLG.US,D,20250826,000000,1.47,1.51,1.45,1.5,650725,0
+PLG.US,D,20250827,000000,1.5,1.5,1.46,1.48,329089,0
+PLG.US,D,20250828,000000,1.48,1.5,1.47,1.49,271932,0
+PLG.US,D,20250829,000000,1.49,1.6,1.485,1.6,1001903,0
+PLG.US,D,20250902,000000,1.64,1.71,1.6,1.71,1999921,0
+PLG.US,D,20250903,000000,1.7,1.73,1.65,1.68,1430355,0
+PLG.US,D,20250904,000000,1.665,1.68,1.57,1.62,985543,0
+PLG.US,D,20250905,000000,1.66,1.7,1.62,1.66,738909,0
+PLG.US,D,20250908,000000,1.67,1.6999,1.63,1.66,777494,0
+PLG.US,D,20250909,000000,1.68,1.68,1.6,1.61,668402,0
+PLG.US,D,20250910,000000,1.65,1.665,1.62,1.65,474921,0
+PLG.US,D,20250911,000000,1.65,1.7854,1.63,1.76,1486482,0
+PLG.US,D,20250912,000000,1.82,1.88,1.79,1.83,1592022,0
+PLG.US,D,20250915,000000,1.84,1.99,1.835,1.94,2405105,0
+PLG.US,D,20250916,000000,1.94,1.96,1.77,1.79,1707537,0
+PLG.US,D,20250917,000000,1.75,1.84,1.72,1.77,1236732,0
+PLG.US,D,20250918,000000,1.74,1.87,1.6901,1.87,1026551,0
+PLG.US,D,20250919,000000,1.8793,1.895,1.82,1.87,798954,0
+PLG.US,D,20250922,000000,1.93,2.0951,1.9001,2,2680209,0
+PLG.US,D,20250923,000000,2.07,2.28,2.05,2.14,6240448,0
+PLG.US,D,20250924,000000,2.0867,2.16,2.05,2.1,2095527,0
+PLG.US,D,20250925,000000,2.1969,2.39,2.15,2.33,4644524,0
+PLG.US,D,20250926,000000,2.47,2.65,2.37,2.55,7404563,0
+PLG.US,D,20250929,000000,2.83,2.99,2.645,2.7,10617113,0
+PLG.US,D,20250930,000000,2.54,2.8,2.42,2.65,4899129,0
+PLG.US,D,20251001,000000,2.7,2.795,2.5601,2.65,2959545,0
+PLG.US,D,20251002,000000,2.685,2.707,2.4335,2.58,3596053,0
+PLG.US,D,20251003,000000,2.62,2.875,2.62,2.79,3836836,0
+PLG.US,D,20251006,000000,2.92,3.065,2.79,2.83,4879999,0
+PLG.US,D,20251007,000000,2.91,2.91,2.66,2.79,2982579,0
+PLG.US,D,20251008,000000,2.985,3.36,2.95,3.15,6701579,0
+PLG.US,D,20251009,000000,3.3,3.32,2.76,2.84,6349150,0
+PLG.US,D,20251010,000000,3.03,3.03,2.61,2.65,4616271,0
+PLG.US,D,20251013,000000,2.83,3.03,2.78,2.99,4172241,0
+PLG.US,D,20251014,000000,2.8,3.0145,2.8,2.88,3589962,0
+PLG.US,D,20251015,000000,3.04,3.09,2.805,2.9,3308955,0
+PLG.US,D,20251016,000000,2.98,3.0469,2.67,2.76,5716218,0
+PLG.US,D,20251017,000000,2.5,2.65,2.36,2.42,5613307,0
+PLG.US,D,20251020,000000,2.5,2.63,2.431,2.57,3236926,0
+PLG.US,D,20251021,000000,2.2636,2.37,2.12,2.21,4244692,0
+PLG.US,D,20251022,000000,2.17,2.4,2.16,2.35,3271431,0
+PLG.US,D,20251023,000000,2.46,2.46,2.235,2.26,2091013,0
+PLG.US,D,20251024,000000,2.19,2.34,2.185,2.27,2629394,0
+PLG.US,D,20251027,000000,2.25,2.2799,2.13,2.22,2646155,0
+PLG.US,D,20251028,000000,2.195,2.2699,2.17,2.26,1429707,0
+PLG.US,D,20251029,000000,2.3602,2.368,2.2301,2.27,1388564,0
+PLG.US,D,20251030,000000,2.27,2.33,2.205,2.3,1231875,0
+PLG.US,D,20251031,000000,2.28,2.3094,2.1736,2.23,1412057,0
+PLG.US,D,20251103,000000,2.22,2.23,2.03,2.08,2536074,0
+PLG.US,D,20251104,000000,2.02,2.072,1.97,1.99,1679413,0
+PLG.US,D,20251105,000000,2.01,2.045,1.87,1.91,4463550,0
+PLG.US,D,20251106,000000,1.94,1.979,1.8501,1.89,1563218,0
+PLG.US,D,20251107,000000,1.88,1.9778,1.85,1.96,1385066,0
+PLG.US,D,20251110,000000,2.0712,2.12,2.01,2.02,1980616,0
+PLG.US,D,20251111,000000,2.08,2.2057,2.035,2.18,2229743,0
+PLG.US,D,20251112,000000,2.18,2.245,2.12,2.23,3474826,0
+PLG.US,D,20251113,000000,2.23,2.2599,2.0801,2.1,2562067,0
+PLG.US,D,20251114,000000,1.97,2.085,1.95,2.04,1510626,0
+PLG.US,D,20251117,000000,2.02,2.14,1.96,1.99,1954186,0
+PLG.US,D,20251118,000000,2.0169,2.04,1.93,1.96,964671,0
+PLG.US,D,20251119,000000,2.02,2.1382,2,2.07,1465360,0
+PLG.US,D,20251120,000000,2.08,2.08,1.845,1.86,2226260,0
+PLG.US,D,20251121,000000,1.85,1.88,1.78,1.84,1584934,0
+PLG.US,D,20251124,000000,1.85,1.97,1.84,1.96,1408394,0
+PLG.US,D,20251125,000000,1.98,2.09,1.955,2.09,1457244,0
+PLG.US,D,20251126,000000,2.12,2.21,2.06,2.16,2145340,0
+PLG.US,D,20251128,000000,2.245,2.455,2.2,2.45,3659755,0
+PLG.US,D,20251201,000000,2.5,2.55,2.37,2.41,2988867,0
+PLG.US,D,20251202,000000,2.415,2.45,2.305,2.4,1646910,0
+PLG.US,D,20251203,000000,2.43,2.49,2.3801,2.49,1018353,0
+PLG.US,D,20251204,000000,2.41,2.44,2.3201,2.39,1605388,0
+PLG.US,D,20251205,000000,2.44,2.535,2.399,2.46,2444329,0
+PLG.US,D,20251208,000000,2.48,2.52,2.365,2.38,1316176,0
+PLG.US,D,20251209,000000,2.36,2.59,2.3508,2.53,2627947,0
+PLG.US,D,20251210,000000,2.6,2.68,2.41,2.47,7588911,0
+PLG.US,D,20251211,000000,2.48,2.775,2.46,2.69,5527110,0
+PLG.US,D,20251212,000000,2.83,2.87,2.5,2.6,5801634,0
+PLG.US,D,20251215,000000,2.74,2.78,2.575,2.68,3910824,0
+PLG.US,D,20251216,000000,2.64,2.905,2.62,2.74,8051520,0
+PLG.US,D,20251217,000000,2.9494,2.9494,2.55,2.6,6951793,0
+PLG.US,D,20251218,000000,2.6067,2.63,2.45,2.53,3553029,0
+PLG.US,D,20251219,000000,2.57,2.695,2.51,2.66,4143870,0
+PLG.US,D,20251222,000000,2.83,2.86,2.71,2.75,6606402,0
+PLG.US,D,20251223,000000,2.79,2.86,2.65,2.84,4257147,0
+PLG.US,D,20251224,000000,2.83,2.869,2.645,2.72,2552662,0
+PLG.US,D,20251226,000000,2.8659,2.8659,2.755,2.81,3523908,0
+PLG.US,D,20251229,000000,2.62,2.66,2.495,2.51,4903020,0
+PLG.US,D,20251230,000000,2.58,2.59,2.475,2.5,2329548,0
+PLG.US,D,20251231,000000,2.44,2.48,2.215,2.36,5558050,0
+PLG.US,D,20260102,000000,2.441,2.4752,2.27,2.33,3719081,0
+PLG.US,D,20260105,000000,2.43,2.62,2.37,2.45,3252977,0
+PLG.US,D,20260106,000000,2.57,2.66,2.48,2.65,4837367,0
+PLG.US,D,20260107,000000,2.63,2.63,2.4,2.59,4967476,0
+PLG.US,D,20260108,000000,2.51,2.53,2.445,2.5,2522009,0
+PLG.US,D,20260109,000000,2.52,2.53,2.44,2.48,2758658,0
+PLG.US,D,20260112,000000,2.605,2.67,2.52,2.6,5440088,0
+PLG.US,D,20260113,000000,2.665,2.89,2.64,2.78,6064185,0
+PLG.US,D,20260114,000000,2.88,2.96,2.69,2.77,3629535,0
+PLG.US,D,20260115,000000,2.69,2.845,2.56,2.8,3191922,0
+PLG.US,D,20260116,000000,2.74,2.75,2.58,2.68,4988881,0
+PLG.US,D,20260120,000000,2.775,2.835,2.62,2.64,4799167,0
+PLG.US,D,20260121,000000,2.7127,2.72,2.55,2.64,5488448,0
+PLG.US,D,20260122,000000,2.62,2.97,2.59,2.92,8168998,0
+PLG.US,D,20260123,000000,3.045,3.49,2.975,3.47,16358463,0
+PLG.US,D,20260126,000000,4,4.04,3.31,3.37,16161529,0
+PLG.US,D,20260127,000000,3.32,3.44,3.03,3.44,7306383,0
+PLG.US,D,20260128,000000,3.57,3.59,3.275,3.48,6206561,0
+PLG.US,D,20260129,000000,3.6,3.61,3.13,3.3,6355865,0
+PLG.US,D,20260130,000000,2.97,3.08,2.61,2.67,9461305,0
+PLG.US,D,20260202,000000,2.7,2.79,2.59,2.72,3701644,0
+PLG.US,D,20260203,000000,2.865,2.9,2.705,2.88,4367895,0
+PLG.US,D,20260204,000000,2.94,2.97,2.46,2.62,5217014,0
+PLG.US,D,20260205,000000,2.45,2.54,2.22,2.26,5278747,0
+PLG.US,D,20260206,000000,2.34,2.44,2.33,2.4,2810995,0
+PLG.US,D,20260209,000000,2.43,2.53,2.38,2.53,2566198,0
+PLG.US,D,20260210,000000,2.54,2.54,2.4201,2.48,1668090,0
+PLG.US,D,20260211,000000,2.5,2.5499,2.34,2.43,2150702,0
+PLG.US,D,20260212,000000,2.42,2.42,2.2,2.22,2959533,0
+PLG.US,D,20260213,000000,2.21,2.3699,2.21,2.28,3649572,0
+PLG.US,D,20260217,000000,2.19,2.24,2.06,2.21,2550364,0
+PLG.US,D,20260218,000000,2.25,2.3299,2.22,2.26,1915346,0
diff --git a/daily/us/nysemkt stocks/plx.us.txt b/daily/us/nysemkt stocks/plx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ebfa5ec9aca2b3cfc6a9bff98a61cdabc89c756
--- /dev/null
+++ b/daily/us/nysemkt stocks/plx.us.txt	
@@ -0,0 +1,5023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLX.US,D,20050309,000000,20,20,18,18,120,0
+PLX.US,D,20050328,000000,16,16,16,16,1,0
+PLX.US,D,20050329,000000,16,16,16,16,10,0
+PLX.US,D,20050405,000000,16,16,16,16,1,0
+PLX.US,D,20050418,000000,16,16,16,16,20,0
+PLX.US,D,20050421,000000,23,23,23,23,30,0
+PLX.US,D,20050518,000000,20,20,20,20,1,0
+PLX.US,D,20050802,000000,17,17,17,17,50,0
+PLX.US,D,20050809,000000,16,16,16,16,13,0
+PLX.US,D,20050811,000000,15,16,13,13,474,0
+PLX.US,D,20050815,000000,15,15,15,15,50,0
+PLX.US,D,20050816,000000,15,15,13,13,100,0
+PLX.US,D,20050823,000000,16,16,16,16,50,0
+PLX.US,D,20050826,000000,15.6,15.6,15.6,15.6,150,0
+PLX.US,D,20050912,000000,18,18,18,18,50,0
+PLX.US,D,20050913,000000,18,18,18,18,60,0
+PLX.US,D,20050914,000000,18,35,18,35,200,0
+PLX.US,D,20050929,000000,20,20,20,20,150,0
+PLX.US,D,20050930,000000,25,30,25,30,150,0
+PLX.US,D,20051003,000000,21,21,21,21,25,0
+PLX.US,D,20051007,000000,20,20,20,20,10,0
+PLX.US,D,20051010,000000,20,20,20,20,20,0
+PLX.US,D,20051206,000000,51,85,51,85,280,0
+PLX.US,D,20051207,000000,151,348,130,340,1232,0
+PLX.US,D,20051208,000000,390,400,335,351,1015,0
+PLX.US,D,20051209,000000,351,400,321,400,404,0
+PLX.US,D,20051212,000000,415,550,414,511,1357,0
+PLX.US,D,20051213,000000,491,492,400,418,498,0
+PLX.US,D,20051214,000000,423,495,418,485,290,0
+PLX.US,D,20051215,000000,482,482,436,460,261,0
+PLX.US,D,20051216,000000,460,463,447,447,206,0
+PLX.US,D,20051219,000000,450,452,437,437,125,0
+PLX.US,D,20051220,000000,437,437,402,405,166,0
+PLX.US,D,20051221,000000,404,404,382,392,173,0
+PLX.US,D,20051222,000000,392,500,392,500,234,0
+PLX.US,D,20051223,000000,455,455,455,455,5,0
+PLX.US,D,20051227,000000,450,460,445,445,28,0
+PLX.US,D,20051228,000000,447,453,410,410,125,0
+PLX.US,D,20051229,000000,410,440,410,425,18,0
+PLX.US,D,20060103,000000,430,430,406,406,30,0
+PLX.US,D,20060104,000000,415,415,400,405,19,0
+PLX.US,D,20060105,000000,386,400,386,393,33,0
+PLX.US,D,20060106,000000,393,405,393,393,45,0
+PLX.US,D,20060109,000000,386,395,375,395,30,0
+PLX.US,D,20060110,000000,390,407,385,385,52,0
+PLX.US,D,20060111,000000,381,381,361,361,41,0
+PLX.US,D,20060112,000000,361,400,361,395,40,0
+PLX.US,D,20060113,000000,385,385,365,368,52,0
+PLX.US,D,20060117,000000,368,368,357,363,77,0
+PLX.US,D,20060118,000000,365,390,365,375,66,0
+PLX.US,D,20060119,000000,375,395,375,395,90,0
+PLX.US,D,20060120,000000,380,380,375,375,13,0
+PLX.US,D,20060123,000000,375,375,375,375,15,0
+PLX.US,D,20060124,000000,375,375,375,375,5,0
+PLX.US,D,20060125,000000,380,380,375,375,45,0
+PLX.US,D,20060126,000000,377,377,365,365,42,0
+PLX.US,D,20060127,000000,362,363,357,363,19,0
+PLX.US,D,20060130,000000,360,360,358,358,12,0
+PLX.US,D,20060131,000000,358,394,358,394,17,0
+PLX.US,D,20060203,000000,373,373,369,370,45,0
+PLX.US,D,20060206,000000,370,375,370,375,30,0
+PLX.US,D,20060207,000000,380,438,380,420,34,0
+PLX.US,D,20060208,000000,386,399,386,396,45,0
+PLX.US,D,20060213,000000,397,397,376,385,57,0
+PLX.US,D,20060214,000000,393,393,390,390,37,0
+PLX.US,D,20060215,000000,383,405,383,383,59,0
+PLX.US,D,20060216,000000,380,382,380,382,25,0
+PLX.US,D,20060217,000000,382,417,382,417,27,0
+PLX.US,D,20060221,000000,396,396,390,390,65,0
+PLX.US,D,20060222,000000,400,400,400,400,5,0
+PLX.US,D,20060223,000000,400,400,390,398,66,0
+PLX.US,D,20060224,000000,395,395,395,395,10,0
+PLX.US,D,20060227,000000,395,400,370,370,107,0
+PLX.US,D,20060228,000000,370,370,370,370,10,0
+PLX.US,D,20060301,000000,370,390,360,390,96,0
+PLX.US,D,20060302,000000,375,375,375,375,21,0
+PLX.US,D,20060303,000000,375,390,375,390,45,0
+PLX.US,D,20060307,000000,380,380,380,380,5,0
+PLX.US,D,20060308,000000,390,390,380,390,20,0
+PLX.US,D,20060309,000000,390,390,358,380,83,0
+PLX.US,D,20060313,000000,400,400,400,400,8,0
+PLX.US,D,20060314,000000,380,380,380,380,1,0
+PLX.US,D,20060316,000000,393,393,393,393,5,0
+PLX.US,D,20060317,000000,386,386,386,386,8,0
+PLX.US,D,20060320,000000,386,393,385,385,30,0
+PLX.US,D,20060321,000000,376,376,370,375,45,0
+PLX.US,D,20060322,000000,373,375,370,375,19,0
+PLX.US,D,20060323,000000,375,375,375,375,23,0
+PLX.US,D,20060324,000000,375,375,370,370,20,0
+PLX.US,D,20060327,000000,370,370,370,370,10,0
+PLX.US,D,20060328,000000,369,369,369,369,10,0
+PLX.US,D,20060329,000000,369,370,360,370,83,0
+PLX.US,D,20060330,000000,385,471,385,393,92,0
+PLX.US,D,20060331,000000,430,430,358,425,37,0
+PLX.US,D,20060403,000000,425,425,425,425,11,0
+PLX.US,D,20060404,000000,385,385,384,385,71,0
+PLX.US,D,20060405,000000,440,440,380,380,52,0
+PLX.US,D,20060406,000000,425,425,370,380,50,0
+PLX.US,D,20060410,000000,375,385,375,385,13,0
+PLX.US,D,20060411,000000,420,420,400,400,6,0
+PLX.US,D,20060412,000000,400,400,400,400,15,0
+PLX.US,D,20060413,000000,385,400,385,400,13,0
+PLX.US,D,20060417,000000,400,400,400,400,5,0
+PLX.US,D,20060418,000000,385,390,385,385,25,0
+PLX.US,D,20060419,000000,390,390,385,390,39,0
+PLX.US,D,20060420,000000,400,400,400,400,5,0
+PLX.US,D,20060421,000000,390,425,390,425,13,0
+PLX.US,D,20060424,000000,400,400,400,400,7,0
+PLX.US,D,20060425,000000,400,400,400,400,2,0
+PLX.US,D,20060428,000000,400,400,400,400,5,0
+PLX.US,D,20060502,000000,400,400,400,400,47,0
+PLX.US,D,20060503,000000,405,405,390,400,62,0
+PLX.US,D,20060504,000000,400,400,400,400,10,0
+PLX.US,D,20060508,000000,400,400,400,400,10,0
+PLX.US,D,20060509,000000,380,381,380,381,43,0
+PLX.US,D,20060510,000000,380,381,375,381,18,0
+PLX.US,D,20060511,000000,375,375,375,375,15,0
+PLX.US,D,20060517,000000,370,370,335,370,73,0
+PLX.US,D,20060518,000000,345,370,345,370,80,0
+PLX.US,D,20060522,000000,350,350,345,350,35,0
+PLX.US,D,20060523,000000,375,390,350,350,170,0
+PLX.US,D,20060524,000000,350,350,350,350,5,0
+PLX.US,D,20060525,000000,350,350,350,350,10,0
+PLX.US,D,20060526,000000,345,400,345,400,78,0
+PLX.US,D,20060530,000000,379,380,379,380,25,0
+PLX.US,D,20060531,000000,390,400,390,400,15,0
+PLX.US,D,20060601,000000,420,420,410,410,44,0
+PLX.US,D,20060602,000000,400,400,400,400,10,0
+PLX.US,D,20060605,000000,405,405,405,405,40,0
+PLX.US,D,20060607,000000,410,416,395,395,91,0
+PLX.US,D,20060608,000000,418,418,418,418,5,0
+PLX.US,D,20060612,000000,420,475,420,470,297,0
+PLX.US,D,20060613,000000,480,515,475,510,244,0
+PLX.US,D,20060614,000000,520,539,518,539,120,0
+PLX.US,D,20060615,000000,530,530,525,525,56,0
+PLX.US,D,20060619,000000,500,500,500,500,10,0
+PLX.US,D,20060620,000000,530,550,504,504,50,0
+PLX.US,D,20060622,000000,505,505,505,505,1,0
+PLX.US,D,20060626,000000,505,505,505,505,2,0
+PLX.US,D,20060628,000000,505,505,505,505,2,0
+PLX.US,D,20060629,000000,505,505,505,505,7,0
+PLX.US,D,20060705,000000,505,505,476,476,22,0
+PLX.US,D,20060706,000000,476,480,400,400,82,0
+PLX.US,D,20060707,000000,415,415,415,415,1,0
+PLX.US,D,20060711,000000,390,425,390,425,50,0
+PLX.US,D,20060712,000000,400,480,400,480,194,0
+PLX.US,D,20060713,000000,500,500,499,500,82,0
+PLX.US,D,20060714,000000,525,580,525,530,83,0
+PLX.US,D,20060717,000000,535,535,499,500,66,0
+PLX.US,D,20060718,000000,495,495,495,495,58,0
+PLX.US,D,20060719,000000,485,490,485,490,11,0
+PLX.US,D,20060724,000000,490,490,490,490,2,0
+PLX.US,D,20060725,000000,490,490,490,490,25,0
+PLX.US,D,20060727,000000,485,485,410,410,15,0
+PLX.US,D,20060807,000000,399,400,390,400,34,0
+PLX.US,D,20060808,000000,390,475,390,475,24,0
+PLX.US,D,20060809,000000,410,410,400,400,41,0
+PLX.US,D,20060811,000000,390,390,390,390,2,0
+PLX.US,D,20060815,000000,390,390,390,390,10,0
+PLX.US,D,20060816,000000,390,450,390,410,66,0
+PLX.US,D,20060817,000000,410,410,390,390,30,0
+PLX.US,D,20060822,000000,400,450,330,399,1179,0
+PLX.US,D,20060823,000000,400,420,360,405,839,0
+PLX.US,D,20060824,000000,420,480,407,410,762,0
+PLX.US,D,20060825,000000,426,426,390,400,471,0
+PLX.US,D,20060828,000000,405,435,386,386,217,0
+PLX.US,D,20060829,000000,400,400,400,400,4,0
+PLX.US,D,20060831,000000,385,385,385,385,2,0
+PLX.US,D,20060901,000000,385,385,385,385,18,0
+PLX.US,D,20060905,000000,400,402,360,360,78,0
+PLX.US,D,20060906,000000,355,370,345.5,370,71,0
+PLX.US,D,20060907,000000,370,370,370,370,5,0
+PLX.US,D,20060908,000000,360,360,325,355,36,0
+PLX.US,D,20060911,000000,368,368,368,368,4,0
+PLX.US,D,20060912,000000,370,370,360,360,22,0
+PLX.US,D,20060913,000000,360,360,340,350,35,0
+PLX.US,D,20060914,000000,346,346,300,320,132,0
+PLX.US,D,20060915,000000,320,350,315,328,144,0
+PLX.US,D,20060918,000000,345,350,340,345,143,0
+PLX.US,D,20060919,000000,350,360,350,360,114,0
+PLX.US,D,20060920,000000,380,400,380,385,159,0
+PLX.US,D,20060921,000000,400,435,400,410,940,0
+PLX.US,D,20060922,000000,400,415,395,415,102,0
+PLX.US,D,20060925,000000,413,415,400,410,262,0
+PLX.US,D,20060926,000000,410,415,400,415,221,0
+PLX.US,D,20060927,000000,412,412,399,399,72,0
+PLX.US,D,20060928,000000,399,399,399,399,1,0
+PLX.US,D,20060929,000000,380,380,380,380,3,0
+PLX.US,D,20061002,000000,399,399,399,399,5,0
+PLX.US,D,20061003,000000,367,385,361,385,125,0
+PLX.US,D,20061004,000000,395,395,363,370,111,0
+PLX.US,D,20061005,000000,370,370,370,370,20,0
+PLX.US,D,20061006,000000,370,370,365,370,70,0
+PLX.US,D,20061009,000000,360,360,331,350,130,0
+PLX.US,D,20061013,000000,340,350,340,340,38,0
+PLX.US,D,20061018,000000,340,340,329,335,72,0
+PLX.US,D,20061019,000000,335,340,335,335,58,0
+PLX.US,D,20061020,000000,330,330,310,320,141,0
+PLX.US,D,20061023,000000,312,315,305,307,108,0
+PLX.US,D,20061024,000000,307,310,306,306,64,0
+PLX.US,D,20061025,000000,305,308,305,307,52,0
+PLX.US,D,20061026,000000,315,325,314,325,186,0
+PLX.US,D,20061027,000000,325,350,325,340,83,0
+PLX.US,D,20061030,000000,320,340,320,325,97,0
+PLX.US,D,20061031,000000,320,320,320,320,21,0
+PLX.US,D,20061101,000000,330,340,325,340,155,0
+PLX.US,D,20061102,000000,330,330,325,325,14,0
+PLX.US,D,20061103,000000,325,325,325,325,95,0
+PLX.US,D,20061106,000000,322,322,313,320,259,0
+PLX.US,D,20061107,000000,320,330,320,327,377,0
+PLX.US,D,20061108,000000,330,330,325,329,267,0
+PLX.US,D,20061109,000000,330,330,329,329,108,0
+PLX.US,D,20061110,000000,330,330,325,325,277,0
+PLX.US,D,20061113,000000,325,325,324,324,20,0
+PLX.US,D,20061114,000000,323,324,323,324,55,0
+PLX.US,D,20061116,000000,330,330,330,330,19,0
+PLX.US,D,20061117,000000,328,328,324,324,61,0
+PLX.US,D,20061120,000000,324,340,323,330,336,0
+PLX.US,D,20061121,000000,323,323,323,323,4,0
+PLX.US,D,20061122,000000,323,323,319,321,95,0
+PLX.US,D,20061127,000000,318,318,315,318,11,0
+PLX.US,D,20061128,000000,311,315,310,310,135,0
+PLX.US,D,20061129,000000,305,305,300,304,105,0
+PLX.US,D,20061130,000000,300,300,280,295,89,0
+PLX.US,D,20061201,000000,295,295,280,295,182,0
+PLX.US,D,20061204,000000,305,305,275,275,20,0
+PLX.US,D,20061205,000000,271,300,271,300,37,0
+PLX.US,D,20061206,000000,271,271,270,270,50,0
+PLX.US,D,20061208,000000,260,265,260,265,44,0
+PLX.US,D,20061211,000000,270,270,250,250,71,0
+PLX.US,D,20061212,000000,250,250,250,250,2,0
+PLX.US,D,20061213,000000,230,240,180,180,435,0
+PLX.US,D,20061214,000000,200,210,200,200,157,0
+PLX.US,D,20061215,000000,210,215,200,215,76,0
+PLX.US,D,20061218,000000,215,220,215,220,17,0
+PLX.US,D,20061219,000000,210,225,180,180,277,0
+PLX.US,D,20061220,000000,190,190,140,152,547,0
+PLX.US,D,20061221,000000,150,179,150,170,681,0
+PLX.US,D,20061222,000000,179,200,179,192,203,0
+PLX.US,D,20061226,000000,195,200,190,200,177,0
+PLX.US,D,20061227,000000,200,200,185,185,59,0
+PLX.US,D,20061228,000000,185,190,180,180,119,0
+PLX.US,D,20061229,000000,181,181,152,167,155,0
+PLX.US,D,20070103,000000,140,271.5,140,271.5,185,0
+PLX.US,D,20070104,000000,350,350,350,350,10,0
+PLX.US,D,20070108,000000,250,260,250,260,50,0
+PLX.US,D,20070109,000000,225,225,150,185,315,0
+PLX.US,D,20070110,000000,220,220,220,220,20,0
+PLX.US,D,20070111,000000,249,265,249,265,80,0
+PLX.US,D,20070112,000000,227.5,227.5,227.5,227.5,41,0
+PLX.US,D,20070116,000000,220,260,220,250,171,0
+PLX.US,D,20070117,000000,230.1,230.1,230.1,230.1,15,0
+PLX.US,D,20070122,000000,230.1,230.1,202.5,207.5,79,0
+PLX.US,D,20070123,000000,200,200,195,195,60,0
+PLX.US,D,20070125,000000,155,160.1,152.5,157.5,175,0
+PLX.US,D,20070126,000000,180,230,180,230,102,0
+PLX.US,D,20070215,000000,200,200,200,200,25,0
+PLX.US,D,20070221,000000,200,200,198,200,145,0
+PLX.US,D,20070222,000000,190,200,190,200,120,0
+PLX.US,D,20070223,000000,198,200,198,200,40,0
+PLX.US,D,20070226,000000,180,180,180,180,33,0
+PLX.US,D,20070227,000000,180,180,165,167.5,90,0
+PLX.US,D,20070228,000000,167.5,170,160,170,80,0
+PLX.US,D,20070302,000000,200,210,200,210,43,0
+PLX.US,D,20070305,000000,200,200,200,200,10,0
+PLX.US,D,20070308,000000,170,205,170,170,40,0
+PLX.US,D,20070309,000000,175,210,170,200,165,0
+PLX.US,D,20070312,000000,200,220,200,220,210,0
+PLX.US,D,20070313,000000,220,220,215,215,20,0
+PLX.US,D,20070314,000000,210,210,210,210,10,0
+PLX.US,D,20070315,000000,205,205,200,200,200,0
+PLX.US,D,20070316,000000,205,205,200,202.5,80,0
+PLX.US,D,20070319,000000,202.5,202.5,202.5,202.5,30,0
+PLX.US,D,20070320,000000,202.5,242.5,202.5,242,410,0
+PLX.US,D,20070321,000000,240,260,240,250,160,0
+PLX.US,D,20070322,000000,252,252,245,252,190,0
+PLX.US,D,20070323,000000,250.3,250.3,250.2,250.2,40,0
+PLX.US,D,20070326,000000,250.5,259.9,250,254.8,120,0
+PLX.US,D,20070327,000000,260,310,260,310,1020,0
+PLX.US,D,20070328,000000,297.5,310,290,305.1,570,0
+PLX.US,D,20070329,000000,302.3,335,302.3,309.1,670,0
+PLX.US,D,20070330,000000,311.1,320.5,311,313.2,280,0
+PLX.US,D,20070402,000000,317.4,317.4,313.6,313.6,50,0
+PLX.US,D,20070403,000000,310.6,314.7,292.6,295.9,1040,0
+PLX.US,D,20070404,000000,295.9,295.9,291,291.3,1400,0
+PLX.US,D,20070405,000000,289.9,293.1,283.8,283.8,1960,0
+PLX.US,D,20070409,000000,290,292.4,278.8,280.1,2200,0
+PLX.US,D,20070410,000000,280.2,281.5,269.9,270,1580,0
+PLX.US,D,20070411,000000,268.9,274.8,264.9,266.1,980,0
+PLX.US,D,20070412,000000,269.9,286.4,263.9,284.9,850,0
+PLX.US,D,20070413,000000,286,293,284.9,290.2,770,0
+PLX.US,D,20070416,000000,290,294,280.2,290,290,0
+PLX.US,D,20070417,000000,290.4,295,287,295,50,0
+PLX.US,D,20070418,000000,299,300,295,295.9,350,0
+PLX.US,D,20070419,000000,297.9,298,295.5,297.2,280,0
+PLX.US,D,20070420,000000,297,297,282.5,285.1,350,0
+PLX.US,D,20070424,000000,280,280,266.2,267.9,200,0
+PLX.US,D,20070425,000000,271.4,277.5,271.4,275,110,0
+PLX.US,D,20070426,000000,275,275,265,270,130,0
+PLX.US,D,20070427,000000,265,265,261,261,20,0
+PLX.US,D,20070430,000000,265,270,265,269.8,90,0
+PLX.US,D,20070501,000000,265,265,255.1,260,270,0
+PLX.US,D,20070503,000000,256,256,250,253,50,0
+PLX.US,D,20070507,000000,256,263.6,256,262,70,0
+PLX.US,D,20070508,000000,262.5,268,262.5,268,280,0
+PLX.US,D,20070509,000000,270.4,288,269.8,285,420,0
+PLX.US,D,20070510,000000,287,299,287,298,280,0
+PLX.US,D,20070511,000000,290,296,281.5,291.5,160,0
+PLX.US,D,20070514,000000,290,290,265.1,265.1,260,0
+PLX.US,D,20070515,000000,279.9,315.5,274.9,314,1080,0
+PLX.US,D,20070516,000000,311,311,290.8,290.8,210,0
+PLX.US,D,20070517,000000,285.8,285.8,262.1,276,740,0
+PLX.US,D,20070518,000000,281,281,271,276,70,0
+PLX.US,D,20070521,000000,281,305,277.6,277.6,470,0
+PLX.US,D,20070523,000000,272.6,277.6,267.5,272.5,270,0
+PLX.US,D,20070524,000000,270.1,275.1,267.5,274.9,100,0
+PLX.US,D,20070525,000000,279.8,279.9,276.4,279.9,40,0
+PLX.US,D,20070529,000000,274.9,279.9,255.8,259.9,530,0
+PLX.US,D,20070530,000000,262,262,260,260,600,0
+PLX.US,D,20070531,000000,255.1,255.1,251.2,251.4,190,0
+PLX.US,D,20070601,000000,250,256.7,250,251.8,200,0
+PLX.US,D,20070605,000000,246.8,246.8,230,230,610,0
+PLX.US,D,20070606,000000,230,230,229.9,230,80,0
+PLX.US,D,20070611,000000,230,234,221.6,221.6,280,0
+PLX.US,D,20070612,000000,216.6,244.4,205,224.7,1530,0
+PLX.US,D,20070613,000000,224.7,224.7,217.2,219,1130,0
+PLX.US,D,20070614,000000,219,219,198.6,210.2,740,0
+PLX.US,D,20070615,000000,210.3,210.3,200.1,200.1,620,0
+PLX.US,D,20070618,000000,185.5,218.4,185.5,195,4030,0
+PLX.US,D,20070619,000000,195,225.4,195,206,2170,0
+PLX.US,D,20070620,000000,206,300,206,297.5,3920,0
+PLX.US,D,20070621,000000,273.9,341.3,265.5,280.5,8130,0
+PLX.US,D,20070622,000000,285,285,235,276.5,165530,0
+PLX.US,D,20070625,000000,274.6,276.5,242,264.3,5510,0
+PLX.US,D,20070626,000000,266.2,281.2,222.5,256.5,6230,0
+PLX.US,D,20070627,000000,250,280,240,271.5,8450,0
+PLX.US,D,20070628,000000,274.8,310.3,265,301,4970,0
+PLX.US,D,20070629,000000,301.2,301.2,264.2,269.9,4330,0
+PLX.US,D,20070702,000000,271.7,271.7,261,269.9,1280,0
+PLX.US,D,20070703,000000,269.6,284,263.6,283.6,750,0
+PLX.US,D,20070705,000000,284.4,289.9,262.3,277,1520,0
+PLX.US,D,20070706,000000,276.3,305,265,299.2,1580,0
+PLX.US,D,20070709,000000,300,300,265.7,270.8,5890,0
+PLX.US,D,20070710,000000,266.7,267.7,225.7,227.6,5940,0
+PLX.US,D,20070711,000000,227.9,250,225.3,239,2600,0
+PLX.US,D,20070712,000000,241,245,225,238.3,2740,0
+PLX.US,D,20070713,000000,237.3,244.9,225.2,232.9,3370,0
+PLX.US,D,20070716,000000,232.5,232.5,211.9,214.7,3000,0
+PLX.US,D,20070717,000000,246.2,246.2,212.1,217.2,3780,0
+PLX.US,D,20070718,000000,215.2,226.4,184.5,220,7870,0
+PLX.US,D,20070719,000000,220,222.4,204,211.5,3110,0
+PLX.US,D,20070720,000000,213,216.2,185,206,11520,0
+PLX.US,D,20070723,000000,206.4,210,188.6,202,4540,0
+PLX.US,D,20070724,000000,195,195,156.5,179,12180,0
+PLX.US,D,20070725,000000,179,179,160,168.4,5010,0
+PLX.US,D,20070726,000000,165,210,136.5,143,6450,0
+PLX.US,D,20070727,000000,143,153,122.4,152.5,10550,0
+PLX.US,D,20070730,000000,151.8,152.1,130.2,140,6100,0
+PLX.US,D,20070731,000000,142,144.5,126,134.6,5310,0
+PLX.US,D,20070801,000000,133.7,170,121.7,170,6270,0
+PLX.US,D,20070802,000000,175,239.5,160,239.5,10168,0
+PLX.US,D,20070803,000000,233.5,233.5,205,222.6,6290,0
+PLX.US,D,20070806,000000,223.2,244.1,190.5,242.6,10620,0
+PLX.US,D,20070807,000000,237,249.9,213.4,249.9,4830,0
+PLX.US,D,20070808,000000,260,280.5,249.5,280.5,8370,0
+PLX.US,D,20070809,000000,280.5,298.3,265,298,7260,0
+PLX.US,D,20070810,000000,278.5,405.1,278.5,384,13770,0
+PLX.US,D,20070813,000000,389.4,389.4,317.5,317.5,6690,0
+PLX.US,D,20070814,000000,330,338,255.5,255.5,12110,0
+PLX.US,D,20070815,000000,250,287,224.5,244.4,11030,0
+PLX.US,D,20070816,000000,240,385,231.2,382,18710,0
+PLX.US,D,20070817,000000,382,410,235,391,11680,0
+PLX.US,D,20070820,000000,385,455,385,385,15820,0
+PLX.US,D,20070821,000000,375.5,418.8,375.5,395,3980,0
+PLX.US,D,20070822,000000,410,484,403,425.7,8300,0
+PLX.US,D,20070823,000000,432.2,448.9,425.1,428.8,3030,0
+PLX.US,D,20070824,000000,429.6,470,420,457.2,2470,0
+PLX.US,D,20070827,000000,456.7,456.7,305,305.8,8080,0
+PLX.US,D,20070828,000000,290,335,275.3,275.3,5520,0
+PLX.US,D,20070829,000000,278,302.8,256,257.2,5050,0
+PLX.US,D,20070830,000000,257.2,273.8,239.2,253.7,10090,0
+PLX.US,D,20070831,000000,257.9,265.5,215.8,260,81940,0
+PLX.US,D,20070904,000000,250,294.5,245.3,294.5,32090,0
+PLX.US,D,20070905,000000,292,372.3,260,330,37330,0
+PLX.US,D,20070906,000000,331.7,366,310,354,6140,0
+PLX.US,D,20070907,000000,335,374,335,370,7940,0
+PLX.US,D,20070910,000000,371.6,398.5,342.4,366.5,8760,0
+PLX.US,D,20070911,000000,366.5,374.2,313,369.4,11450,0
+PLX.US,D,20070912,000000,368.8,370,331.5,359,4210,0
+PLX.US,D,20070913,000000,355,365.4,335.5,362.5,11030,0
+PLX.US,D,20070914,000000,357.5,363,354.8,360.4,3580,0
+PLX.US,D,20070917,000000,350.4,360,340,360,1650,0
+PLX.US,D,20070918,000000,355,391.5,352.5,377.6,11660,0
+PLX.US,D,20070919,000000,383,419.8,346,410,4460,0
+PLX.US,D,20070920,000000,400,428.3,400,425,5550,0
+PLX.US,D,20070921,000000,455,465,442.1,450,7930,0
+PLX.US,D,20070924,000000,450,450,352.1,403.2,15360,0
+PLX.US,D,20070925,000000,397.5,429.9,372,402.6,8800,0
+PLX.US,D,20070926,000000,404.5,427,386.2,408.2,2770,0
+PLX.US,D,20070927,000000,409.2,411,392,400.3,1860,0
+PLX.US,D,20070928,000000,382.1,388.1,321.5,345.6,92220,0
+PLX.US,D,20071001,000000,345.6,389.9,335.3,358,10280,0
+PLX.US,D,20071002,000000,360,360,350.8,359,10590,0
+PLX.US,D,20071003,000000,360,361.3,351.6,351.6,7380,0
+PLX.US,D,20071004,000000,355.6,360,348.6,351.6,2170,0
+PLX.US,D,20071005,000000,351.6,353.5,347.8,353.5,1830,0
+PLX.US,D,20071008,000000,360,360,348.4,352.6,2050,0
+PLX.US,D,20071009,000000,349.6,351.3,345.8,349,4340,0
+PLX.US,D,20071010,000000,340.9,375,313.7,364.3,6280,0
+PLX.US,D,20071011,000000,369,400,360,379.5,3760,0
+PLX.US,D,20071012,000000,379.5,379.5,360,364.1,4980,0
+PLX.US,D,20071015,000000,355.1,360.1,334.9,337.4,4090,0
+PLX.US,D,20071016,000000,336.8,336.8,313,315,1880,0
+PLX.US,D,20071017,000000,324.9,328,310,323,5270,0
+PLX.US,D,20071018,000000,326,355,315,338.5,1200,0
+PLX.US,D,20071019,000000,338.5,370,321.5,356.5,1540,0
+PLX.US,D,20071022,000000,360,370,354,366.7,8350,0
+PLX.US,D,20071023,000000,361.6,385.3,285,360.6,26470,0
+PLX.US,D,20071024,000000,360.6,360.6,360.6,360.6,1410,0
+PLX.US,D,20071025,000000,59.5,74.9,59.1,63.1,721530,0
+PLX.US,D,20071026,000000,67.5,69.5,62.5,65,103980,0
+PLX.US,D,20071029,000000,64.7,68.5,58.3,60,64330,0
+PLX.US,D,20071030,000000,60.6,60.6,52.5,53.5,81730,0
+PLX.US,D,20071031,000000,54.8,55.7,51,51,47470,0
+PLX.US,D,20071101,000000,51.7,53.5,51,51.9,22320,0
+PLX.US,D,20071102,000000,51.6,52.9,50.3,52.7,28700,0
+PLX.US,D,20071105,000000,54,54,50.2,50.5,46130,0
+PLX.US,D,20071106,000000,48.4,52.8,48.4,52.7,46220,0
+PLX.US,D,20071107,000000,52.7,53,50.4,50.5,15950,0
+PLX.US,D,20071108,000000,52.2,52.2,50,50,32070,0
+PLX.US,D,20071109,000000,50,50.7,46,46,60170,0
+PLX.US,D,20071112,000000,46.8,50.4,46,47.2,9248,0
+PLX.US,D,20071113,000000,48.9,50,47,49,9170,0
+PLX.US,D,20071114,000000,47.4,51.8,47,50,21901,0
+PLX.US,D,20071115,000000,50.5,52.4,48,49,13360,0
+PLX.US,D,20071116,000000,48.1,49.9,48,48.3,5840,0
+PLX.US,D,20071119,000000,48.2,50,45.6,46.4,14850,0
+PLX.US,D,20071120,000000,47.5,47.5,44,46,15740,0
+PLX.US,D,20071121,000000,45.5,46.4,41.5,43.3,105789,0
+PLX.US,D,20071123,000000,44,44.5,42.8,43.3,3540,0
+PLX.US,D,20071126,000000,43.5,44.4,40.4,40.4,8090,0
+PLX.US,D,20071127,000000,40.4,41.4,37.3,39.3,11540,0
+PLX.US,D,20071128,000000,39.3,40,37.5,38.7,12710,0
+PLX.US,D,20071129,000000,38,39,36.5,36.7,6470,0
+PLX.US,D,20071130,000000,39,39.1,36.5,36.5,7649,0
+PLX.US,D,20071203,000000,38.5,40,32.8,34.1,39430,0
+PLX.US,D,20071204,000000,34.1,34.6,31,32.1,98590,0
+PLX.US,D,20071205,000000,34,37,30.1,35.3,36760,0
+PLX.US,D,20071206,000000,35.7,39.3,33.1,38.3,13786,0
+PLX.US,D,20071207,000000,38.3,38.3,36.4,37.5,5490,0
+PLX.US,D,20071210,000000,36.7,41.3,36.7,40,20670,0
+PLX.US,D,20071211,000000,41.8,41.9,36.8,38.5,10280,0
+PLX.US,D,20071212,000000,39,39.7,35.5,36.9,6791,0
+PLX.US,D,20071213,000000,36.4,36.5,33.1,34.6,10590,0
+PLX.US,D,20071214,000000,33.6,34.6,33.2,34,3060,0
+PLX.US,D,20071217,000000,34.5,39,33,34.6,10440,0
+PLX.US,D,20071218,000000,34,36.5,33.5,35,3794,0
+PLX.US,D,20071219,000000,34.7,35,33,34.2,2590,0
+PLX.US,D,20071220,000000,35.1,35.4,32,32,8670,0
+PLX.US,D,20071221,000000,32.6,34,32.6,32.8,4756,0
+PLX.US,D,20071224,000000,32.8,33,31.5,32.2,4940,0
+PLX.US,D,20071226,000000,33,34.1,31.5,32.6,13564,0
+PLX.US,D,20071227,000000,31.9,33.6,31.5,32.8,2260,0
+PLX.US,D,20071228,000000,32.5,35,32.1,33,11444,0
+PLX.US,D,20071231,000000,33.5,37,33.5,34,20449,0
+PLX.US,D,20080102,000000,36,36.6,34.5,34.6,6471,0
+PLX.US,D,20080103,000000,35,35.5,32.5,32.5,9561,0
+PLX.US,D,20080104,000000,32.6,32.6,30.5,30.5,7990,0
+PLX.US,D,20080107,000000,31,32,27.9,27.9,19809,0
+PLX.US,D,20080108,000000,28.5,29.3,25.9,26,16225,0
+PLX.US,D,20080109,000000,27.1,27.1,25.7,27,9039,0
+PLX.US,D,20080110,000000,27,28.8,26.5,27.6,9469,0
+PLX.US,D,20080111,000000,28,28.5,27.7,28.2,2750,0
+PLX.US,D,20080114,000000,28.4,30,28.4,29,9143,0
+PLX.US,D,20080115,000000,28.2,31.5,28.2,31.5,15590,0
+PLX.US,D,20080116,000000,32,32,29.6,30,10760,0
+PLX.US,D,20080117,000000,29.7,33.5,29.5,31.8,6733,0
+PLX.US,D,20080118,000000,34,35.9,32,35.9,11999,0
+PLX.US,D,20080122,000000,32.5,35.9,32,32.6,7876,0
+PLX.US,D,20080123,000000,35,35.5,29,30.7,9026,0
+PLX.US,D,20080124,000000,30.7,30.7,29.9,30.3,7362,0
+PLX.US,D,20080125,000000,29.9,32.4,29.9,30,3154,0
+PLX.US,D,20080128,000000,30.4,30.7,28.8,29.8,5537,0
+PLX.US,D,20080129,000000,30.3,30.8,29.5,30.1,1495,0
+PLX.US,D,20080130,000000,29.5,31.4,29.5,30.7,2090,0
+PLX.US,D,20080131,000000,29.7,32.9,29.7,32.9,3938,0
+PLX.US,D,20080201,000000,33,34,32,33.9,1920,0
+PLX.US,D,20080204,000000,34.3,34.3,32.6,32.9,2830,0
+PLX.US,D,20080205,000000,33.1,33.1,30,30,3715,0
+PLX.US,D,20080206,000000,29.1,32.1,29.1,31.7,8005,0
+PLX.US,D,20080207,000000,32.5,32.5,30,30.2,4152,0
+PLX.US,D,20080208,000000,30.2,30.5,30,30.2,1490,0
+PLX.US,D,20080211,000000,30.2,30.7,30,30,1560,0
+PLX.US,D,20080212,000000,30.2,32.1,30,30,3750,0
+PLX.US,D,20080213,000000,31.5,31.5,30,30.6,2411,0
+PLX.US,D,20080214,000000,29.3,31.9,29.3,31.8,4770,0
+PLX.US,D,20080215,000000,31.6,31.6,30.7,31.1,810,0
+PLX.US,D,20080219,000000,32.1,33.4,30.2,30.2,4790,0
+PLX.US,D,20080220,000000,31.1,31.8,30.5,31.8,1445,0
+PLX.US,D,20080221,000000,32.4,33,31.6,32,2560,0
+PLX.US,D,20080222,000000,32,32,30,30.2,7120,0
+PLX.US,D,20080225,000000,31.7,32.3,31.1,31.5,8821,0
+PLX.US,D,20080226,000000,32,34.7,31.5,32.3,5260,0
+PLX.US,D,20080227,000000,32.3,33.7,31.8,33.7,5431,0
+PLX.US,D,20080228,000000,33.9,35.4,33.5,34.6,7115,0
+PLX.US,D,20080229,000000,34.4,34.8,33,33.5,3140,0
+PLX.US,D,20080303,000000,33,33,30.5,30.5,2729,0
+PLX.US,D,20080304,000000,30.6,31.5,30,31.2,3401,0
+PLX.US,D,20080305,000000,30.9,31.5,30.5,31.5,3060,0
+PLX.US,D,20080306,000000,31.5,31.5,29.3,30,13474,0
+PLX.US,D,20080307,000000,30,30.3,29.6,30.1,6873,0
+PLX.US,D,20080310,000000,30.5,30.5,26.3,27.5,5777,0
+PLX.US,D,20080311,000000,28.2,30,28.2,29.8,6380,0
+PLX.US,D,20080312,000000,30,30.8,29.4,29.9,2100,0
+PLX.US,D,20080313,000000,30.2,30.2,28.6,28.8,6580,0
+PLX.US,D,20080314,000000,30,30.5,28.3,29.4,1968,0
+PLX.US,D,20080317,000000,30.8,31,28,28.3,4295,0
+PLX.US,D,20080318,000000,30.2,31,28,28.9,2960,0
+PLX.US,D,20080319,000000,29,29.9,29,29.2,1720,0
+PLX.US,D,20080320,000000,29.2,30.3,29.2,29.5,3880,0
+PLX.US,D,20080324,000000,30,30,28,28.5,3584,0
+PLX.US,D,20080325,000000,28.2,29.4,27.2,29,5410,0
+PLX.US,D,20080326,000000,28.8,28.8,27,27.3,3360,0
+PLX.US,D,20080327,000000,28,28.5,26.5,27.7,3740,0
+PLX.US,D,20080328,000000,28.7,28.7,25.5,26.7,7850,0
+PLX.US,D,20080331,000000,26.8,27.5,26.1,26.3,5582,0
+PLX.US,D,20080401,000000,26,26.7,25.1,25.6,7999,0
+PLX.US,D,20080402,000000,27,27,25.8,26.3,5230,0
+PLX.US,D,20080403,000000,26,27.3,25.5,27.3,4150,0
+PLX.US,D,20080404,000000,27.5,28,25.5,26.3,5956,0
+PLX.US,D,20080407,000000,25.1,27.2,23.8,26.2,7503,0
+PLX.US,D,20080408,000000,26,28.5,26,28,4844,0
+PLX.US,D,20080409,000000,28.3,29,28,28.4,3546,0
+PLX.US,D,20080410,000000,29,29.1,26.1,26.5,5916,0
+PLX.US,D,20080411,000000,26.2,26.6,25,25.6,5410,0
+PLX.US,D,20080414,000000,25.9,27.4,25.5,25.8,2780,0
+PLX.US,D,20080415,000000,25.8,25.8,25.5,25.8,1115,0
+PLX.US,D,20080416,000000,26.3,26.9,25.5,26.8,6212,0
+PLX.US,D,20080417,000000,27,27.2,26.5,27.1,1270,0
+PLX.US,D,20080418,000000,27.5,27.6,27,27.5,1373,0
+PLX.US,D,20080421,000000,27.6,28.1,27.2,27.4,913,0
+PLX.US,D,20080422,000000,27.7,28.3,27.6,28.1,1316,0
+PLX.US,D,20080423,000000,28.4,28.6,27.6,28,1700,0
+PLX.US,D,20080424,000000,29.4,29.4,28.5,28.6,2624,0
+PLX.US,D,20080425,000000,28.8,28.8,28,28.1,764,0
+PLX.US,D,20080428,000000,28.5,28.6,28.1,28.4,497,0
+PLX.US,D,20080429,000000,28.2,28.2,26.7,27.8,1086,0
+PLX.US,D,20080430,000000,27.5,28.5,27.2,27.4,2238,0
+PLX.US,D,20080501,000000,28.1,28.4,27.9,28,901,0
+PLX.US,D,20080502,000000,27.8,28,25.6,27.2,2690,0
+PLX.US,D,20080505,000000,26.9,27.5,26.9,27.2,2034,0
+PLX.US,D,20080506,000000,26.8,27.3,26,26.3,2475,0
+PLX.US,D,20080507,000000,26,26.6,26,26,1280,0
+PLX.US,D,20080508,000000,26,26.5,25.9,26.2,1140,0
+PLX.US,D,20080509,000000,27.4,27.8,26.6,27.8,1369,0
+PLX.US,D,20080512,000000,27,28.1,26.5,26.6,17999,0
+PLX.US,D,20080513,000000,27,27.8,26.9,27.6,1810,0
+PLX.US,D,20080514,000000,27.3,28.3,27.3,28,780,0
+PLX.US,D,20080515,000000,27.8,28.5,27.5,28,4504,0
+PLX.US,D,20080516,000000,27.2,29,27,28.5,1910,0
+PLX.US,D,20080519,000000,28.8,29.8,28.6,29.6,13872,0
+PLX.US,D,20080520,000000,29.9,29.9,28.8,29.6,4764,0
+PLX.US,D,20080521,000000,29.6,30,28,28.5,2025,0
+PLX.US,D,20080522,000000,28.8,31.1,28.8,29.5,4944,0
+PLX.US,D,20080523,000000,29.5,31,29.4,29.6,1360,0
+PLX.US,D,20080527,000000,31,31,29.7,30.7,3116,0
+PLX.US,D,20080528,000000,30.5,30.7,29.6,30,1904,0
+PLX.US,D,20080529,000000,30,33,30,31.6,8346,0
+PLX.US,D,20080530,000000,30.3,39.7,30.3,35,22947,0
+PLX.US,D,20080602,000000,34.9,35,32.1,32.1,9637,0
+PLX.US,D,20080603,000000,32.1,35.1,32.1,34.8,19632,0
+PLX.US,D,20080604,000000,35,36,35,35.8,5757,0
+PLX.US,D,20080605,000000,36.3,36.5,35.9,36.5,2050,0
+PLX.US,D,20080606,000000,35.8,37.4,34.3,36,6314,0
+PLX.US,D,20080609,000000,35.5,36.3,31.7,31.7,2854,0
+PLX.US,D,20080610,000000,31,33.4,30.5,32.8,2881,0
+PLX.US,D,20080611,000000,33,33.7,32.4,33.2,3980,0
+PLX.US,D,20080612,000000,34.2,35.7,33.2,35,4593,0
+PLX.US,D,20080613,000000,35,35,33.8,34.2,1653,0
+PLX.US,D,20080616,000000,37.2,37.2,33.2,35.4,5205,0
+PLX.US,D,20080617,000000,33.4,37.5,33.4,37,3369,0
+PLX.US,D,20080618,000000,36.8,37.4,35.7,36,3150,0
+PLX.US,D,20080619,000000,36.4,36.9,35.6,36.7,1736,0
+PLX.US,D,20080620,000000,36.8,36.8,35.8,36.6,3350,0
+PLX.US,D,20080623,000000,37,37.4,35.5,36.8,4833,0
+PLX.US,D,20080624,000000,37.4,37.9,35.8,36.9,5488,0
+PLX.US,D,20080625,000000,36.4,36.8,36,36.3,2104,0
+PLX.US,D,20080626,000000,35.7,36.3,33.6,33.8,5293,0
+PLX.US,D,20080627,000000,33.5,34,30,30,64794,0
+PLX.US,D,20080630,000000,30.7,30.7,26.3,27.1,18777,0
+PLX.US,D,20080701,000000,28.9,28.9,26.3,27.6,9743,0
+PLX.US,D,20080702,000000,28,28,25,25.1,10398,0
+PLX.US,D,20080703,000000,25,27.3,25,26,5708,0
+PLX.US,D,20080707,000000,26.3,27.5,25.5,26.5,7688,0
+PLX.US,D,20080708,000000,27,29.6,26.2,29.5,9243,0
+PLX.US,D,20080709,000000,31.5,31.5,29.3,29.7,6767,0
+PLX.US,D,20080710,000000,29.5,31,29.5,30.6,3557,0
+PLX.US,D,20080711,000000,30.7,31,29.7,30.5,3952,0
+PLX.US,D,20080714,000000,30.4,31,26.8,27.2,7359,0
+PLX.US,D,20080715,000000,26.8,29.7,25.9,28.9,8255,0
+PLX.US,D,20080716,000000,28,29,27.5,29,3594,0
+PLX.US,D,20080717,000000,28,28,27,27.4,4708,0
+PLX.US,D,20080718,000000,26.6,28,26,27.7,4801,0
+PLX.US,D,20080721,000000,27.6,28,27,27.5,3190,0
+PLX.US,D,20080722,000000,26.6,28,26.6,27.8,4609,0
+PLX.US,D,20080723,000000,27.5,28,27.3,27.3,1390,0
+PLX.US,D,20080724,000000,27.5,28,27,27.5,3892,0
+PLX.US,D,20080725,000000,27.5,28,27.2,27.8,3438,0
+PLX.US,D,20080728,000000,27.9,28,27,27.7,5925,0
+PLX.US,D,20080729,000000,27.9,28.3,26.8,26.8,15524,0
+PLX.US,D,20080730,000000,27.8,27.8,26.8,27.5,3824,0
+PLX.US,D,20080731,000000,26.8,27.5,25.4,26.3,6766,0
+PLX.US,D,20080801,000000,26,26.2,25.5,26,4177,0
+PLX.US,D,20080804,000000,26.5,26.5,23.1,23.6,7762,0
+PLX.US,D,20080805,000000,25,25.6,21,21.4,13480,0
+PLX.US,D,20080806,000000,21.8,24.9,21.8,24.7,5450,0
+PLX.US,D,20080807,000000,24,25,23.4,24.4,4157,0
+PLX.US,D,20080808,000000,24,25,24,24.6,3237,0
+PLX.US,D,20080811,000000,24.3,24.6,23,24.2,5490,0
+PLX.US,D,20080812,000000,24.7,26.1,24.7,25.8,13200,0
+PLX.US,D,20080813,000000,26,26.6,25.5,26.4,3377,0
+PLX.US,D,20080814,000000,26.4,27.5,26.3,27.5,4786,0
+PLX.US,D,20080815,000000,28.5,28.5,26,26.5,3395,0
+PLX.US,D,20080818,000000,27.6,27.6,25.3,25.8,1951,0
+PLX.US,D,20080819,000000,25.5,25.5,22.9,23.8,6355,0
+PLX.US,D,20080820,000000,25,25,23.7,23.7,2790,0
+PLX.US,D,20080821,000000,23.7,24.2,23,23.4,1944,0
+PLX.US,D,20080822,000000,24,24.8,23.9,24.7,834,0
+PLX.US,D,20080825,000000,24,24.3,23.5,23.5,1054,0
+PLX.US,D,20080826,000000,23.8,24.2,23.8,24,1520,0
+PLX.US,D,20080827,000000,23.9,24.5,23.7,23.8,2755,0
+PLX.US,D,20080828,000000,23.2,23.8,23.2,23.5,1433,0
+PLX.US,D,20080829,000000,23.5,24,23.3,23.5,1320,0
+PLX.US,D,20080902,000000,24.2,25.5,23.1,23.4,2836,0
+PLX.US,D,20080903,000000,23.4,23.6,22.9,23.2,2602,0
+PLX.US,D,20080904,000000,23.1,23.3,22.9,23.1,1212,0
+PLX.US,D,20080905,000000,23.5,23.5,22.3,22.3,1929,0
+PLX.US,D,20080908,000000,24,24.1,22.3,22.6,2958,0
+PLX.US,D,20080909,000000,23.2,24.1,21.9,21.9,11229,0
+PLX.US,D,20080910,000000,21.8,23.4,21.8,23.4,1170,0
+PLX.US,D,20080911,000000,22.5,23.6,22.1,23.4,2484,0
+PLX.US,D,20080912,000000,23.4,23.8,23.1,23.5,929,0
+PLX.US,D,20080915,000000,21.3,23.5,21.3,22.2,3194,0
+PLX.US,D,20080916,000000,22.5,25,21.8,25,7954,0
+PLX.US,D,20080917,000000,24.8,24.8,18,22.9,16748,0
+PLX.US,D,20080918,000000,21.4,24,18.5,24,15567,0
+PLX.US,D,20080919,000000,23.5,25.9,23.1,25.9,12361,0
+PLX.US,D,20080922,000000,24.7,25.3,22.8,22.8,4902,0
+PLX.US,D,20080923,000000,20.9,25,20.9,24.5,5347,0
+PLX.US,D,20080924,000000,25,25.6,24.2,24.4,3204,0
+PLX.US,D,20080925,000000,25.9,25.9,24,25.1,2830,0
+PLX.US,D,20080926,000000,24.7,25.3,23.2,25,1170,0
+PLX.US,D,20080929,000000,24.7,25.9,20.8,20.8,3153,0
+PLX.US,D,20080930,000000,20.5,22.7,20.5,22.3,3703,0
+PLX.US,D,20081001,000000,22.6,22.6,20.8,21.7,6010,0
+PLX.US,D,20081002,000000,22,23.1,21.4,21.7,4776,0
+PLX.US,D,20081003,000000,22.4,22.5,20,20,2161,0
+PLX.US,D,20081006,000000,21.5,22,19.5,20.5,9410,0
+PLX.US,D,20081007,000000,21.4,21.7,20.6,21.6,4197,0
+PLX.US,D,20081008,000000,21.2,21.2,17.9,17.9,7098,0
+PLX.US,D,20081009,000000,18.7,18.9,15.5,15.5,14459,0
+PLX.US,D,20081010,000000,15.9,18.5,14.8,18.5,7782,0
+PLX.US,D,20081013,000000,20.1,25,19.5,20.8,12432,0
+PLX.US,D,20081014,000000,22.4,22.4,18,18.1,3134,0
+PLX.US,D,20081015,000000,18,19,15.2,15.4,3233,0
+PLX.US,D,20081016,000000,16.4,19.6,15.4,19.6,5569,0
+PLX.US,D,20081017,000000,18,20,17,19,5195,0
+PLX.US,D,20081020,000000,19.9,20.7,19,19.9,5504,0
+PLX.US,D,20081021,000000,19,19.1,17.5,17.7,26008,0
+PLX.US,D,20081022,000000,17.5,17.6,16.5,16.8,2690,0
+PLX.US,D,20081023,000000,17.2,19.5,16.4,17.3,3872,0
+PLX.US,D,20081024,000000,17,17.6,15.5,17.3,1113,0
+PLX.US,D,20081027,000000,17.3,17.3,15.3,15.3,2595,0
+PLX.US,D,20081028,000000,15.2,18.2,15.1,18.2,2845,0
+PLX.US,D,20081029,000000,17.5,18.5,17.4,17.6,5975,0
+PLX.US,D,20081030,000000,17.1,17.1,16.3,16.7,2708,0
+PLX.US,D,20081031,000000,18,18,16.6,17,5472,0
+PLX.US,D,20081103,000000,17.8,17.9,16.8,17,2736,0
+PLX.US,D,20081104,000000,18.5,18.5,17,18.4,4607,0
+PLX.US,D,20081105,000000,18.7,18.7,16.1,16.1,1599,0
+PLX.US,D,20081106,000000,16.1,17.3,14.4,14.4,6058,0
+PLX.US,D,20081107,000000,14.5,15.7,14.5,15.1,1404,0
+PLX.US,D,20081110,000000,15.5,16,14.5,15.3,2593,0
+PLX.US,D,20081111,000000,14.5,16,14.5,15.5,743,0
+PLX.US,D,20081112,000000,15.2,15.5,13.5,13.5,2758,0
+PLX.US,D,20081113,000000,14.9,15.4,13.1,15.4,4607,0
+PLX.US,D,20081114,000000,15.2,15.2,14,14,994,0
+PLX.US,D,20081117,000000,14,15.4,13.6,15.3,18970,0
+PLX.US,D,20081118,000000,15,15,13.6,13.7,2606,0
+PLX.US,D,20081119,000000,13.5,13.9,12,12,3910,0
+PLX.US,D,20081120,000000,12.4,12.4,11.3,12,4393,0
+PLX.US,D,20081121,000000,13,13,11.5,12,2466,0
+PLX.US,D,20081124,000000,12.1,12.5,10.8,12.5,16896,0
+PLX.US,D,20081125,000000,12.6,12.6,11.3,11.9,8174,0
+PLX.US,D,20081126,000000,11.3,12.8,11.3,12,5039,0
+PLX.US,D,20081128,000000,12,12.4,11.4,12,2505,0
+PLX.US,D,20081201,000000,11.7,11.8,9.6,9.6,4558,0
+PLX.US,D,20081202,000000,10.5,13.8,9.8,13.5,13520,0
+PLX.US,D,20081203,000000,13.5,14.2,13.1,13.9,28084,0
+PLX.US,D,20081204,000000,14,15.3,13.6,14.1,7795,0
+PLX.US,D,20081205,000000,14,15.8,14,15.8,4742,0
+PLX.US,D,20081208,000000,16.2,16.3,15.2,16,11898,0
+PLX.US,D,20081209,000000,15.8,16.1,15.2,15.6,6851,0
+PLX.US,D,20081210,000000,16,17.6,15.8,16.1,6112,0
+PLX.US,D,20081211,000000,15.4,17.2,15.4,15.5,13082,0
+PLX.US,D,20081212,000000,15,17,15,16,1837,0
+PLX.US,D,20081215,000000,16,16.2,14.2,14.2,24320,0
+PLX.US,D,20081216,000000,14.2,15.9,14,15.9,12592,0
+PLX.US,D,20081217,000000,15.8,16,15.5,15.9,2621,0
+PLX.US,D,20081218,000000,15.5,16.8,15.5,16.8,3688,0
+PLX.US,D,20081219,000000,16.9,19,16.9,19,17966,0
+PLX.US,D,20081222,000000,18.3,19,16.7,17.6,7478,0
+PLX.US,D,20081223,000000,16,18.2,16,17.5,20353,0
+PLX.US,D,20081224,000000,17.6,18.1,17,17.5,6540,0
+PLX.US,D,20081226,000000,16.7,18.3,16.7,18,1699,0
+PLX.US,D,20081229,000000,18.3,18.3,16.4,16.8,8363,0
+PLX.US,D,20081230,000000,16.8,18.8,15.6,18.5,111178,0
+PLX.US,D,20081231,000000,18.5,18.6,16.8,18.4,11202,0
+PLX.US,D,20090102,000000,19,19,17.4,18.5,2594,0
+PLX.US,D,20090105,000000,19,19,18.1,18.9,7573,0
+PLX.US,D,20090106,000000,19,19.8,19,19.4,5662,0
+PLX.US,D,20090107,000000,19.9,20.1,19.1,19.1,8381,0
+PLX.US,D,20090108,000000,19.4,19.4,18.8,19,2617,0
+PLX.US,D,20090109,000000,18.9,19.1,18.4,18.4,2212,0
+PLX.US,D,20090112,000000,19,19,18.1,18.5,2348,0
+PLX.US,D,20090113,000000,19,19,17.7,18.2,1985,0
+PLX.US,D,20090114,000000,18,18.3,17.8,18,3006,0
+PLX.US,D,20090115,000000,18,19,18,18.1,3909,0
+PLX.US,D,20090116,000000,18.3,19.2,18.3,19.2,2185,0
+PLX.US,D,20090120,000000,20,22,19.8,19.8,14239,0
+PLX.US,D,20090121,000000,20,23.5,20,23.3,11945,0
+PLX.US,D,20090122,000000,25.3,25.3,22.7,23.3,7884,0
+PLX.US,D,20090123,000000,23.9,26,21.8,26,9239,0
+PLX.US,D,20090126,000000,27.5,29.1,26.6,28.9,14004,0
+PLX.US,D,20090127,000000,29.9,29.9,28,28.9,8559,0
+PLX.US,D,20090128,000000,28.7,28.7,27.5,28,5623,0
+PLX.US,D,20090129,000000,28,28,25.2,25.6,9494,0
+PLX.US,D,20090130,000000,25.5,25.5,22,23.5,7383,0
+PLX.US,D,20090202,000000,23.5,25.5,23,25.1,6833,0
+PLX.US,D,20090203,000000,26,26,23.4,24.9,9876,0
+PLX.US,D,20090204,000000,25,25,24.5,24.6,3952,0
+PLX.US,D,20090205,000000,24.8,26.5,24.8,26.3,2840,0
+PLX.US,D,20090206,000000,26.5,28.1,26.5,26.9,1133,0
+PLX.US,D,20090209,000000,26.6,27,26.5,26.8,2060,0
+PLX.US,D,20090210,000000,26.6,26.9,25.6,26.5,2461,0
+PLX.US,D,20090211,000000,26.6,26.8,26.5,26.8,1696,0
+PLX.US,D,20090212,000000,26.5,26.8,26.5,26.6,2738,0
+PLX.US,D,20090213,000000,26.5,26.6,26.1,26.5,8833,0
+PLX.US,D,20090217,000000,25.5,26.6,25.5,25.9,2543,0
+PLX.US,D,20090218,000000,26,26.5,25.6,26,6213,0
+PLX.US,D,20090219,000000,25.5,26.7,25.5,26.7,3346,0
+PLX.US,D,20090220,000000,26.2,26.8,26.1,26.1,4300,0
+PLX.US,D,20090223,000000,26.3,26.8,26,26,4815,0
+PLX.US,D,20090224,000000,26,27,25.5,27,5092,0
+PLX.US,D,20090225,000000,27.6,27.6,26.5,26.5,3419,0
+PLX.US,D,20090226,000000,27.8,27.8,26.2,26.2,2559,0
+PLX.US,D,20090227,000000,25.7,25.7,23,23,2882,0
+PLX.US,D,20090302,000000,21.9,23.5,19.9,19.9,8455,0
+PLX.US,D,20090303,000000,20.6,22.4,20.6,21.7,4734,0
+PLX.US,D,20090304,000000,22.3,22.8,21.8,22.8,1112,0
+PLX.US,D,20090305,000000,21.9,24.5,21.4,22.1,5627,0
+PLX.US,D,20090306,000000,22.4,24.5,21.5,24.2,2457,0
+PLX.US,D,20090309,000000,23.8,24,20.5,22.7,2500,0
+PLX.US,D,20090310,000000,23.3,23.7,21.6,23.3,2243,0
+PLX.US,D,20090311,000000,23.9,23.9,22,22.1,3509,0
+PLX.US,D,20090312,000000,22,22.9,21.7,22.2,5362,0
+PLX.US,D,20090313,000000,22.8,22.8,21.6,21.6,3156,0
+PLX.US,D,20090316,000000,21.6,23.7,21.5,21.6,6043,0
+PLX.US,D,20090317,000000,21.6,24,21.6,23,3150,0
+PLX.US,D,20090318,000000,22.9,23.2,21.7,22.3,3311,0
+PLX.US,D,20090319,000000,24.4,24.4,21.7,23.5,1800,0
+PLX.US,D,20090320,000000,23.7,23.7,21.8,21.8,3464,0
+PLX.US,D,20090323,000000,22.6,24.1,22.6,24,11359,0
+PLX.US,D,20090324,000000,25,25,23,23,5286,0
+PLX.US,D,20090325,000000,22.6,24,22.2,23.8,2521,0
+PLX.US,D,20090326,000000,24.2,24.8,23,23.9,8020,0
+PLX.US,D,20090327,000000,23.2,23.2,22.6,22.8,1590,0
+PLX.US,D,20090330,000000,22.1,23,21.5,22.7,3516,0
+PLX.US,D,20090331,000000,23,23.1,20,20,6370,0
+PLX.US,D,20090401,000000,20.4,22.5,20,21.9,3038,0
+PLX.US,D,20090402,000000,22.8,24.9,22.4,23.8,5131,0
+PLX.US,D,20090403,000000,23.6,23.7,23.3,23.7,855,0
+PLX.US,D,20090406,000000,24.2,24.2,22.7,23.7,4038,0
+PLX.US,D,20090407,000000,22.7,23.3,21,21,3734,0
+PLX.US,D,20090408,000000,21.3,22.1,21.3,21.9,3377,0
+PLX.US,D,20090409,000000,21.3,23.6,21.3,23.5,2254,0
+PLX.US,D,20090413,000000,24,24.5,23,24,8081,0
+PLX.US,D,20090414,000000,23.6,24.3,21.8,21.8,6423,0
+PLX.US,D,20090415,000000,23.4,24.5,21.6,24.1,6532,0
+PLX.US,D,20090416,000000,24.7,25,23,24.2,14007,0
+PLX.US,D,20090417,000000,25.6,25.6,23.2,23.7,7702,0
+PLX.US,D,20090420,000000,22.7,26,22.7,25.5,20533,0
+PLX.US,D,20090421,000000,25.4,27,25.4,25.7,31399,0
+PLX.US,D,20090422,000000,26.4,26.4,25.3,25.8,4188,0
+PLX.US,D,20090423,000000,28,28,25.9,26.5,4860,0
+PLX.US,D,20090424,000000,26.9,26.9,26,26.5,2829,0
+PLX.US,D,20090427,000000,26.5,26.9,25.5,26.6,4381,0
+PLX.US,D,20090428,000000,26.4,27.1,26.4,27,3466,0
+PLX.US,D,20090429,000000,27.2,27.9,27.2,27.9,7721,0
+PLX.US,D,20090430,000000,28.5,29.6,28.5,29.2,10715,0
+PLX.US,D,20090501,000000,29.2,29.8,29.2,29.2,5443,0
+PLX.US,D,20090504,000000,30.6,30.6,29.4,30.5,12593,0
+PLX.US,D,20090505,000000,30.6,31,30.4,30.5,7248,0
+PLX.US,D,20090506,000000,30.9,30.9,30,30.6,7111,0
+PLX.US,D,20090507,000000,30.8,34,30.8,32.7,16132,0
+PLX.US,D,20090508,000000,34.9,35.1,32,32.2,11953,0
+PLX.US,D,20090511,000000,35.5,36.2,33,33.6,24649,0
+PLX.US,D,20090512,000000,33,34.9,32.5,34.8,16580,0
+PLX.US,D,20090513,000000,35.5,35.5,34.1,35.2,14394,0
+PLX.US,D,20090514,000000,37.8,41.9,35.5,41.6,19747,0
+PLX.US,D,20090515,000000,43.5,43.5,35.5,38.9,23106,0
+PLX.US,D,20090518,000000,40,40.7,37.2,37.9,18374,0
+PLX.US,D,20090519,000000,39.6,40.1,38.2,38.9,6247,0
+PLX.US,D,20090520,000000,40.8,40.8,37.7,38,16585,0
+PLX.US,D,20090521,000000,38,38.1,36.1,36.5,7731,0
+PLX.US,D,20090522,000000,37,37,35.6,36.7,4056,0
+PLX.US,D,20090526,000000,36,36.7,35.8,36.6,4180,0
+PLX.US,D,20090527,000000,39.3,39.3,36.1,36.8,2222,0
+PLX.US,D,20090528,000000,37.9,38,36,37.6,5451,0
+PLX.US,D,20090529,000000,36.6,38,36.3,38,4986,0
+PLX.US,D,20090601,000000,41.4,41.4,37.8,39.6,9125,0
+PLX.US,D,20090602,000000,40,40,39,39.9,3255,0
+PLX.US,D,20090603,000000,39.9,40,39.2,39.6,3715,0
+PLX.US,D,20090604,000000,40.4,40.4,38,38.8,3409,0
+PLX.US,D,20090605,000000,39.4,39.9,39.1,39.3,2120,0
+PLX.US,D,20090608,000000,39.5,39.9,39.3,39.4,2740,0
+PLX.US,D,20090609,000000,40.4,40.4,38.7,39.2,4015,0
+PLX.US,D,20090610,000000,38.9,39,36.4,38.1,6431,0
+PLX.US,D,20090611,000000,37.1,38.4,37.1,37.3,2925,0
+PLX.US,D,20090612,000000,37.1,38.5,37.1,37.7,1915,0
+PLX.US,D,20090615,000000,37.5,39.1,36.8,38.9,9594,0
+PLX.US,D,20090616,000000,39.3,41.7,39.3,39.8,21198,0
+PLX.US,D,20090617,000000,40.8,41.7,39.9,41.6,21001,0
+PLX.US,D,20090618,000000,42.4,42.4,40.7,41.5,7917,0
+PLX.US,D,20090619,000000,43,43,40.2,41.7,8153,0
+PLX.US,D,20090622,000000,41.7,41.9,36.6,37.9,14421,0
+PLX.US,D,20090623,000000,37.1,38.5,36,37.3,11373,0
+PLX.US,D,20090624,000000,38,39.4,37.3,37.5,15695,0
+PLX.US,D,20090625,000000,39.5,42.2,37.8,41.5,27751,0
+PLX.US,D,20090626,000000,42.1,52.9,41.1,52.4,276437,0
+PLX.US,D,20090629,000000,49,50.2,43.2,43.7,59570,0
+PLX.US,D,20090630,000000,44.1,48.4,40.9,45.2,58134,0
+PLX.US,D,20090701,000000,45,48,44.9,47,24401,0
+PLX.US,D,20090702,000000,48.7,48.7,45.1,45.1,20396,0
+PLX.US,D,20090706,000000,52.1,58.5,48.8,48.8,196703,0
+PLX.US,D,20090707,000000,50.4,50.6,46.2,49.5,106752,0
+PLX.US,D,20090708,000000,50.7,50.8,45.9,47.5,21862,0
+PLX.US,D,20090709,000000,48.9,48.9,46.3,48.5,16845,0
+PLX.US,D,20090710,000000,48.5,48.5,47.2,48.5,9192,0
+PLX.US,D,20090713,000000,49.9,50.5,49,50.3,25223,0
+PLX.US,D,20090714,000000,50.5,51.4,50.1,51.4,14282,0
+PLX.US,D,20090715,000000,52.1,53,51.5,53,13559,0
+PLX.US,D,20090716,000000,53.9,55,52.5,55,16912,0
+PLX.US,D,20090717,000000,55.6,55.6,51.4,53.9,11429,0
+PLX.US,D,20090720,000000,54.8,55.2,53.3,55.2,14675,0
+PLX.US,D,20090721,000000,60.6,61.5,57.1,60.1,83840,0
+PLX.US,D,20090722,000000,61.4,61.4,58.5,59.8,28721,0
+PLX.US,D,20090723,000000,61.4,62.5,60.1,62.2,51149,0
+PLX.US,D,20090724,000000,62.5,63.5,61.2,63.4,26801,0
+PLX.US,D,20090727,000000,64.9,67.5,62.3,67.5,45729,0
+PLX.US,D,20090728,000000,69.6,74,67.4,74,73893,0
+PLX.US,D,20090729,000000,74.9,79.4,67,70.1,64578,0
+PLX.US,D,20090730,000000,71.8,74,70,71.2,26491,0
+PLX.US,D,20090731,000000,71.9,72.2,68.6,69.5,34392,0
+PLX.US,D,20090803,000000,69.6,72.9,67.5,70.6,38584,0
+PLX.US,D,20090804,000000,72.4,72.4,68,68.8,28382,0
+PLX.US,D,20090805,000000,70.9,70.9,67.7,68.3,24969,0
+PLX.US,D,20090806,000000,71.4,71.4,67.5,67.7,17109,0
+PLX.US,D,20090807,000000,69.5,69.5,59,63.9,44480,0
+PLX.US,D,20090810,000000,63.8,66.1,60.4,61.4,39441,0
+PLX.US,D,20090811,000000,64.1,64.5,57.7,58.6,70900,0
+PLX.US,D,20090812,000000,59.5,62.9,58.1,60.9,43009,0
+PLX.US,D,20090813,000000,63.9,65.2,58.3,59.2,37456,0
+PLX.US,D,20090814,000000,59.3,60.7,57.5,57.7,16175,0
+PLX.US,D,20090817,000000,66.4,67.5,59.2,63.9,170116,0
+PLX.US,D,20090818,000000,64.4,65.4,59.7,60,70380,0
+PLX.US,D,20090819,000000,60.8,62,59.5,61.5,36197,0
+PLX.US,D,20090820,000000,63,63,60.1,61.4,36157,0
+PLX.US,D,20090821,000000,62.4,63,60.7,60.7,25982,0
+PLX.US,D,20090824,000000,61.9,62,59.8,59.8,29854,0
+PLX.US,D,20090825,000000,62.8,63,58.8,60.4,128380,0
+PLX.US,D,20090826,000000,60.8,62.2,60,61.1,27906,0
+PLX.US,D,20090827,000000,61.5,62.5,59.2,60.6,30781,0
+PLX.US,D,20090828,000000,60.5,61,59.5,59.8,18814,0
+PLX.US,D,20090831,000000,60,64,58.9,64,47960,0
+PLX.US,D,20090901,000000,64.5,72.8,63.5,67.7,160555,0
+PLX.US,D,20090902,000000,68.4,73,68,70,183470,0
+PLX.US,D,20090903,000000,72.9,76,71.4,75.7,64596,0
+PLX.US,D,20090904,000000,76.9,77,69.2,73.8,84441,0
+PLX.US,D,20090908,000000,76.5,77,75,75.9,92445,0
+PLX.US,D,20090909,000000,75.9,76.8,75.1,75.8,54306,0
+PLX.US,D,20090910,000000,77,77,73.1,75,32015,0
+PLX.US,D,20090911,000000,75.7,75.7,73.2,73.6,15789,0
+PLX.US,D,20090914,000000,76,76.5,73.5,75,51347,0
+PLX.US,D,20090915,000000,76.7,76.7,69.6,72.5,36331,0
+PLX.US,D,20090916,000000,72.5,74.8,70,72.1,41789,0
+PLX.US,D,20090917,000000,73,74.5,72.5,73,26598,0
+PLX.US,D,20090918,000000,72.5,73.6,72,73.6,26501,0
+PLX.US,D,20090921,000000,73.6,74,72.2,72.3,24448,0
+PLX.US,D,20090922,000000,75.5,76.7,73.7,75,50372,0
+PLX.US,D,20090923,000000,76.5,82.8,75.5,79.6,122464,0
+PLX.US,D,20090924,000000,81,81.8,74,74.9,56098,0
+PLX.US,D,20090925,000000,76,77.7,74,76.7,22060,0
+PLX.US,D,20090928,000000,78.7,81.5,76.4,81.3,45144,0
+PLX.US,D,20090929,000000,82.7,84.5,81.3,83.1,53541,0
+PLX.US,D,20090930,000000,84,84.9,80.2,82.6,50393,0
+PLX.US,D,20091001,000000,84.7,84.7,80.5,81.5,77880,0
+PLX.US,D,20091002,000000,83,83.2,80.5,81,41609,0
+PLX.US,D,20091005,000000,84.6,84.6,81.2,81.7,49227,0
+PLX.US,D,20091006,000000,83.5,85.3,81.5,85.3,40022,0
+PLX.US,D,20091007,000000,89.5,89.5,85.8,89,49053,0
+PLX.US,D,20091008,000000,91.1,92.2,89.6,91.4,73653,0
+PLX.US,D,20091009,000000,91.9,92.9,89.5,91,27026,0
+PLX.US,D,20091012,000000,92,92.4,89.5,90.1,26372,0
+PLX.US,D,20091013,000000,92,92,85.6,86.4,40098,0
+PLX.US,D,20091014,000000,89.8,90,87.5,88.8,37400,0
+PLX.US,D,20091015,000000,95.9,98.9,92.5,93.7,302948,0
+PLX.US,D,20091016,000000,94.2,94.6,92,92.1,59523,0
+PLX.US,D,20091019,000000,93.9,95.8,93,94.8,112412,0
+PLX.US,D,20091020,000000,96,96.5,90.3,92.1,69930,0
+PLX.US,D,20091021,000000,92.5,93.9,90.8,91.3,34121,0
+PLX.US,D,20091022,000000,90,90.9,83.1,87.5,83119,0
+PLX.US,D,20091023,000000,88,89.5,84,84.4,41090,0
+PLX.US,D,20091026,000000,93,96.9,90.1,96.6,148533,0
+PLX.US,D,20091027,000000,99.8,99.8,92.2,92.8,74989,0
+PLX.US,D,20091028,000000,92.9,94,90,92.8,54017,0
+PLX.US,D,20091029,000000,95.8,96.4,93.3,96.4,50500,0
+PLX.US,D,20091030,000000,97.7,97.9,93.1,94.8,46808,0
+PLX.US,D,20091102,000000,99,104.7,98,104.3,149554,0
+PLX.US,D,20091103,000000,103.9,107.2,101,107.2,71133,0
+PLX.US,D,20091104,000000,109.3,113.1,106.7,107,98385,0
+PLX.US,D,20091105,000000,108.6,117,108.1,116,95445,0
+PLX.US,D,20091106,000000,118.9,119.5,114.3,117.2,64710,0
+PLX.US,D,20091109,000000,120,125,118.8,121.4,106874,0
+PLX.US,D,20091110,000000,122.1,122.1,106.5,119.3,116868,0
+PLX.US,D,20091111,000000,121.3,122.8,112.6,113.3,126804,0
+PLX.US,D,20091112,000000,112,112,102.2,102.5,326282,0
+PLX.US,D,20091113,000000,105,111.4,102.5,107.1,114843,0
+PLX.US,D,20091116,000000,111.5,114.5,107.9,110.3,81410,0
+PLX.US,D,20091117,000000,111,111,102.5,103.3,85347,0
+PLX.US,D,20091118,000000,105,105,95.6,101,84185,0
+PLX.US,D,20091119,000000,102,102.1,93.8,100.7,94736,0
+PLX.US,D,20091120,000000,100.7,100.9,97.1,100.1,68085,0
+PLX.US,D,20091123,000000,101.7,102.5,95,97.7,117467,0
+PLX.US,D,20091124,000000,97.5,107.2,96.9,107.2,142940,0
+PLX.US,D,20091125,000000,106.5,106.6,92.5,104.9,48428,0
+PLX.US,D,20091127,000000,97.5,103.7,95,103.4,71539,0
+PLX.US,D,20091130,000000,105,105,96,98.6,237919,0
+PLX.US,D,20091201,000000,92.4,94.7,83.3,85.1,663534,0
+PLX.US,D,20091202,000000,88.5,89.6,77.4,77.7,414535,0
+PLX.US,D,20091203,000000,79.9,82.8,79,79.7,364130,0
+PLX.US,D,20091204,000000,81,82.8,79.4,80.9,143437,0
+PLX.US,D,20091207,000000,80.2,83.2,80,82,111774,0
+PLX.US,D,20091208,000000,82.3,82.3,80.2,81,55015,0
+PLX.US,D,20091209,000000,82.5,82.5,77,77.4,118478,0
+PLX.US,D,20091210,000000,78,81,78,80.5,82810,0
+PLX.US,D,20091211,000000,81.4,81.9,77.6,78.1,59057,0
+PLX.US,D,20091214,000000,78.2,79.6,72.5,75.6,113512,0
+PLX.US,D,20091215,000000,75,75,70.1,70.1,145549,0
+PLX.US,D,20091216,000000,70.3,71.5,70,70,65510,0
+PLX.US,D,20091217,000000,68.2,69.4,66.5,66.8,122038,0
+PLX.US,D,20091218,000000,66.6,67.9,63.7,67,185569,0
+PLX.US,D,20091221,000000,67.2,70.9,67,67.8,169149,0
+PLX.US,D,20091222,000000,69.8,71,67.4,70.2,87408,0
+PLX.US,D,20091223,000000,70.2,72.1,69.6,69.9,82193,0
+PLX.US,D,20091224,000000,71.5,71.5,69.8,70.2,21514,0
+PLX.US,D,20091228,000000,70,71,66,66.3,72824,0
+PLX.US,D,20091229,000000,66,67.9,65.1,67.7,58399,0
+PLX.US,D,20091230,000000,68.9,68.9,66.2,67.5,48870,0
+PLX.US,D,20091231,000000,67,68.3,64.2,66.2,90634,0
+PLX.US,D,20100104,000000,69.9,69.9,67.8,69,85518,0
+PLX.US,D,20100105,000000,71.1,71.2,70,71.2,93524,0
+PLX.US,D,20100106,000000,74.1,77.2,72.8,76.6,131972,0
+PLX.US,D,20100107,000000,79.2,79.9,76.5,76.8,113807,0
+PLX.US,D,20100108,000000,76.9,76.9,72.7,73.5,67168,0
+PLX.US,D,20100111,000000,75.3,77.2,73.6,76.4,53151,0
+PLX.US,D,20100112,000000,76.9,77,73.3,74.6,41333,0
+PLX.US,D,20100113,000000,77,77,73.8,76.3,42428,0
+PLX.US,D,20100114,000000,77.5,77.5,75.5,75.8,26169,0
+PLX.US,D,20100115,000000,77.3,77.5,73.7,74,37189,0
+PLX.US,D,20100119,000000,74.3,74.6,72.2,73.1,73856,0
+PLX.US,D,20100120,000000,74,74,70.8,71.5,34392,0
+PLX.US,D,20100121,000000,72.3,73.4,69.8,69.8,49042,0
+PLX.US,D,20100122,000000,70.5,71,69.5,70,35477,0
+PLX.US,D,20100125,000000,78.3,78.3,72.6,73.7,182118,0
+PLX.US,D,20100126,000000,75.1,75.1,69.8,70.3,112647,0
+PLX.US,D,20100127,000000,72.5,73.6,70.6,71.1,50197,0
+PLX.US,D,20100128,000000,72,72,69.8,69.9,57465,0
+PLX.US,D,20100129,000000,71,71,68.2,68.5,45706,0
+PLX.US,D,20100201,000000,68.7,70.6,68.5,70.5,41084,0
+PLX.US,D,20100202,000000,67.2,68.8,65,68.7,136918,0
+PLX.US,D,20100203,000000,68.8,69.8,67,67.6,28808,0
+PLX.US,D,20100204,000000,67.6,70,66.5,68.1,56800,0
+PLX.US,D,20100205,000000,69.7,69.7,66.3,68.1,31250,0
+PLX.US,D,20100208,000000,68.6,69,66.7,69,30068,0
+PLX.US,D,20100209,000000,70,71.6,69.4,71,41672,0
+PLX.US,D,20100210,000000,71.7,72.2,70.3,71.9,31166,0
+PLX.US,D,20100211,000000,72.3,75.7,68.8,68.8,99013,0
+PLX.US,D,20100212,000000,68.5,71.1,65.7,70.6,44708,0
+PLX.US,D,20100216,000000,72.4,72.4,70.5,71,38344,0
+PLX.US,D,20100217,000000,71.2,71.2,69.8,70.3,23794,0
+PLX.US,D,20100218,000000,71.4,71.4,69.2,70,19878,0
+PLX.US,D,20100219,000000,69.3,70.2,69,70.1,16162,0
+PLX.US,D,20100222,000000,70.7,70.9,69.1,69.6,22684,0
+PLX.US,D,20100223,000000,69.6,69.6,67.5,69.2,34801,0
+PLX.US,D,20100224,000000,68.5,69.7,68,69,20783,0
+PLX.US,D,20100225,000000,67.5,69,67.1,68.7,33801,0
+PLX.US,D,20100226,000000,69,69.4,67.6,67.6,27105,0
+PLX.US,D,20100301,000000,67.1,69.5,67,69.3,47112,0
+PLX.US,D,20100302,000000,69,73.8,69,72.5,82647,0
+PLX.US,D,20100303,000000,73.5,77.5,73,75.3,69031,0
+PLX.US,D,20100304,000000,77.3,78,75.7,77,51576,0
+PLX.US,D,20100305,000000,77.9,78,74.2,74.8,51110,0
+PLX.US,D,20100308,000000,75.5,75.5,70.5,72,51130,0
+PLX.US,D,20100309,000000,71.4,72,70.8,71.2,31879,0
+PLX.US,D,20100310,000000,72.2,73.6,69.6,71.3,41718,0
+PLX.US,D,20100311,000000,71.9,71.9,70,71.8,30142,0
+PLX.US,D,20100312,000000,72.5,72.5,70.2,70.3,11864,0
+PLX.US,D,20100315,000000,70.8,71.3,69,70.4,26130,0
+PLX.US,D,20100316,000000,70.4,70.8,69.1,69.5,13738,0
+PLX.US,D,20100317,000000,71.4,72.7,70.4,70.4,34719,0
+PLX.US,D,20100318,000000,69.6,71,69.3,69.8,21371,0
+PLX.US,D,20100319,000000,69.5,70,68.5,69.2,28294,0
+PLX.US,D,20100322,000000,68.5,70.5,68.5,69.9,24387,0
+PLX.US,D,20100323,000000,70.6,70.7,69.5,69.6,37065,0
+PLX.US,D,20100324,000000,70,71.6,70,70.4,53036,0
+PLX.US,D,20100325,000000,71.4,71.4,68.3,69.7,33699,0
+PLX.US,D,20100326,000000,69.5,69.6,68.3,69,30720,0
+PLX.US,D,20100329,000000,69.7,69.7,65.3,68.8,55916,0
+PLX.US,D,20100330,000000,68,68.4,66.6,67.4,17273,0
+PLX.US,D,20100331,000000,66.9,68.1,65.6,65.6,50463,0
+PLX.US,D,20100401,000000,67.4,67.9,65.9,66.9,23575,0
+PLX.US,D,20100405,000000,67,67.8,66.8,66.8,23383,0
+PLX.US,D,20100406,000000,67.5,67.5,66,66.5,34226,0
+PLX.US,D,20100407,000000,68,68,65.8,66.3,33210,0
+PLX.US,D,20100408,000000,66.3,66.3,64.7,65.6,36370,0
+PLX.US,D,20100409,000000,65,66.1,65,65.4,18402,0
+PLX.US,D,20100412,000000,66,68.4,66,67.3,35789,0
+PLX.US,D,20100413,000000,68.2,69,66.8,68.3,30645,0
+PLX.US,D,20100414,000000,68.6,70,67.5,70,27115,0
+PLX.US,D,20100415,000000,69.9,69.9,68.2,69.3,23749,0
+PLX.US,D,20100416,000000,68,69.4,67.5,67.5,26795,0
+PLX.US,D,20100419,000000,67.5,68,65.7,66.7,37485,0
+PLX.US,D,20100420,000000,66.7,67,65.9,66.9,16104,0
+PLX.US,D,20100421,000000,66.5,67.9,66.1,67,16996,0
+PLX.US,D,20100422,000000,66.8,67.5,66.1,67.1,23791,0
+PLX.US,D,20100423,000000,67.9,67.9,66.7,67.4,15724,0
+PLX.US,D,20100426,000000,67.4,67.6,66.5,66.9,23874,0
+PLX.US,D,20100427,000000,67.8,69.3,67.6,67.8,40511,0
+PLX.US,D,20100428,000000,68.5,68.7,66.7,67.2,41563,0
+PLX.US,D,20100429,000000,68.5,70,67.4,69.8,27729,0
+PLX.US,D,20100430,000000,69.8,70,66.8,67.7,24587,0
+PLX.US,D,20100503,000000,67,69.6,66.1,69.4,18017,0
+PLX.US,D,20100504,000000,67.7,68.7,66.1,67.2,39054,0
+PLX.US,D,20100505,000000,65.7,68.6,65.1,67.6,37796,0
+PLX.US,D,20100506,000000,67.4,67.7,60.1,64.1,53408,0
+PLX.US,D,20100507,000000,62.7,63.9,60.5,62.6,29545,0
+PLX.US,D,20100510,000000,65.7,67.1,64.4,66.8,29976,0
+PLX.US,D,20100511,000000,66.5,67.8,65.8,66.5,29523,0
+PLX.US,D,20100512,000000,67.4,69.5,67,69.2,42309,0
+PLX.US,D,20100513,000000,69.2,69.9,68.7,69,32028,0
+PLX.US,D,20100514,000000,69,69.7,67.2,68.7,40937,0
+PLX.US,D,20100517,000000,68.5,69.4,65.5,67.3,32362,0
+PLX.US,D,20100518,000000,67.2,68.9,65.1,65.1,41067,0
+PLX.US,D,20100519,000000,65,67,64,66,38991,0
+PLX.US,D,20100520,000000,65,65.3,61.1,61.1,61724,0
+PLX.US,D,20100521,000000,60.7,62.6,60,60.7,36425,0
+PLX.US,D,20100524,000000,60.4,61.5,59.9,60.4,22909,0
+PLX.US,D,20100525,000000,56.4,59.5,56.3,58.8,49559,0
+PLX.US,D,20100526,000000,59.4,60.5,58.1,58.4,27837,0
+PLX.US,D,20100527,000000,58.9,61.9,58.9,61.7,28208,0
+PLX.US,D,20100528,000000,63,63,60.2,60.7,12731,0
+PLX.US,D,20100601,000000,63.9,66.9,60.8,63,67353,0
+PLX.US,D,20100602,000000,66.2,69.1,65,67.1,46669,0
+PLX.US,D,20100603,000000,70,70.3,67.5,67.6,30646,0
+PLX.US,D,20100604,000000,67,67,64.4,64.4,23242,0
+PLX.US,D,20100607,000000,65.3,68,64.2,64.4,33610,0
+PLX.US,D,20100608,000000,68,68,63.8,64.2,46313,0
+PLX.US,D,20100609,000000,65.5,66,63.4,63.7,25547,0
+PLX.US,D,20100610,000000,65.1,66.1,64,65.4,30743,0
+PLX.US,D,20100611,000000,65.1,67.5,65.1,67.3,17427,0
+PLX.US,D,20100614,000000,67.7,67.9,65.3,65.5,38958,0
+PLX.US,D,20100615,000000,67.5,67.5,65.7,66.2,18023,0
+PLX.US,D,20100616,000000,66.8,66.8,65.3,65.8,13823,0
+PLX.US,D,20100617,000000,66.6,66.7,65.1,65.7,13157,0
+PLX.US,D,20100618,000000,66.2,66.2,64.4,64.6,21965,0
+PLX.US,D,20100621,000000,69.3,70.3,67.5,68.9,113980,0
+PLX.US,D,20100622,000000,70,70,65.5,65.9,39670,0
+PLX.US,D,20100623,000000,66.8,67,63,63.8,58632,0
+PLX.US,D,20100624,000000,65.7,67.5,64,65.4,32794,0
+PLX.US,D,20100625,000000,65.5,68,64.2,64.2,377344,0
+PLX.US,D,20100628,000000,66,66,63.7,64.3,31717,0
+PLX.US,D,20100629,000000,62,64.3,61,61.2,44547,0
+PLX.US,D,20100630,000000,61.1,63.6,60.5,61.1,24481,0
+PLX.US,D,20100701,000000,60.5,61.4,58.5,59.9,32441,0
+PLX.US,D,20100702,000000,61.4,62.4,58.7,61.4,26851,0
+PLX.US,D,20100706,000000,62.8,63.7,60,61.4,57892,0
+PLX.US,D,20100707,000000,60.6,63,60.6,62.2,47910,0
+PLX.US,D,20100708,000000,63.7,65,60.5,62.9,33944,0
+PLX.US,D,20100709,000000,63.4,63.8,62.3,63.2,9488,0
+PLX.US,D,20100712,000000,58.5,62,57.4,60.2,108681,0
+PLX.US,D,20100713,000000,62.7,62.8,60.5,62.5,37534,0
+PLX.US,D,20100714,000000,61.1,63.5,61.1,63.5,29519,0
+PLX.US,D,20100715,000000,63.7,63.7,62.3,63.5,15060,0
+PLX.US,D,20100716,000000,64.4,64.4,60.5,60.8,24942,0
+PLX.US,D,20100719,000000,60.8,63.7,60.8,62.1,19551,0
+PLX.US,D,20100720,000000,62,63.3,62,63,16275,0
+PLX.US,D,20100721,000000,62.2,63,60.7,60.9,13068,0
+PLX.US,D,20100722,000000,62.4,63.1,62,63.1,20472,0
+PLX.US,D,20100723,000000,62.5,63.9,62.1,63.9,18000,0
+PLX.US,D,20100726,000000,64,66.1,63.2,66.1,26367,0
+PLX.US,D,20100727,000000,66,66.5,65.4,65.9,15787,0
+PLX.US,D,20100728,000000,64.5,65.8,63.6,64,17885,0
+PLX.US,D,20100729,000000,63.7,64.7,62.7,63.8,11478,0
+PLX.US,D,20100730,000000,62.7,65.5,62.7,65.3,9482,0
+PLX.US,D,20100802,000000,65.2,66.9,64.2,65.7,15366,0
+PLX.US,D,20100803,000000,65.9,68,65.9,67.8,18898,0
+PLX.US,D,20100804,000000,67.3,69.5,67.1,69.5,23342,0
+PLX.US,D,20100805,000000,69.8,70,68.9,69.4,34857,0
+PLX.US,D,20100806,000000,69.4,70.3,68.2,69.6,18966,0
+PLX.US,D,20100809,000000,70.4,71.3,69.6,71.3,28098,0
+PLX.US,D,20100810,000000,72.5,72.5,70.3,71.1,18498,0
+PLX.US,D,20100811,000000,71,71,68.5,69.8,35805,0
+PLX.US,D,20100812,000000,69.8,70.7,69.1,70,15582,0
+PLX.US,D,20100813,000000,69.8,70.2,69,69.5,7031,0
+PLX.US,D,20100816,000000,71.1,71.7,69.9,69.9,22403,0
+PLX.US,D,20100817,000000,72,72.6,70.4,72.6,34346,0
+PLX.US,D,20100818,000000,71.6,73.1,71.2,72.1,19431,0
+PLX.US,D,20100819,000000,72.1,72.6,70.8,71.6,24493,0
+PLX.US,D,20100820,000000,70.4,72.8,70.2,72.5,27299,0
+PLX.US,D,20100823,000000,72.5,72.7,71.4,71.4,15527,0
+PLX.US,D,20100824,000000,72,72,69.4,69.6,23381,0
+PLX.US,D,20100825,000000,72.6,75.1,71.5,74.8,102474,0
+PLX.US,D,20100826,000000,75.3,76.2,74.3,75.7,71123,0
+PLX.US,D,20100827,000000,75.8,76,74.1,75.5,25864,0
+PLX.US,D,20100830,000000,77.5,78,75.6,77.2,77929,0
+PLX.US,D,20100831,000000,76.8,77.7,76,77.1,28979,0
+PLX.US,D,20100901,000000,77.2,77.8,76.2,76.8,28050,0
+PLX.US,D,20100902,000000,76.8,79,76.8,78.8,43455,0
+PLX.US,D,20100903,000000,78.7,81.4,78.2,81.1,60305,0
+PLX.US,D,20100907,000000,82,83,81.1,81.8,59778,0
+PLX.US,D,20100908,000000,81.2,83.6,81,82.2,19815,0
+PLX.US,D,20100909,000000,82.3,82.6,81.4,82.5,48963,0
+PLX.US,D,20100910,000000,82.3,84,81.6,83.9,32457,0
+PLX.US,D,20100913,000000,83.6,85.1,82.8,85,50077,0
+PLX.US,D,20100914,000000,85.2,86.2,84.9,85.9,43847,0
+PLX.US,D,20100915,000000,86.3,86.3,83.8,84.6,53676,0
+PLX.US,D,20100916,000000,83,83.6,80.1,82.1,41547,0
+PLX.US,D,20100917,000000,81.3,84.3,80.3,83.7,24458,0
+PLX.US,D,20100920,000000,83.8,85.4,83.7,85.1,59258,0
+PLX.US,D,20100921,000000,85.5,85.5,83.7,84.4,22532,0
+PLX.US,D,20100922,000000,85,85.1,84,84.7,14109,0
+PLX.US,D,20100923,000000,84.6,85,83.7,84.2,9786,0
+PLX.US,D,20100924,000000,84.4,84.9,83.8,84.8,14911,0
+PLX.US,D,20100927,000000,83.8,84.9,83.8,84.3,20443,0
+PLX.US,D,20100928,000000,83.4,84.4,83.4,83.6,22847,0
+PLX.US,D,20100929,000000,86,90,84.9,90,133137,0
+PLX.US,D,20100930,000000,90,90,86.8,86.9,40663,0
+PLX.US,D,20101001,000000,87,89.3,86.9,89.3,40732,0
+PLX.US,D,20101004,000000,89.7,91,89.1,90.6,94796,0
+PLX.US,D,20101005,000000,91,92,89.8,91,83241,0
+PLX.US,D,20101006,000000,92,95.4,91,95,100024,0
+PLX.US,D,20101007,000000,96,99.3,93.5,97.3,234433,0
+PLX.US,D,20101008,000000,95.9,97.2,95,95.1,79741,0
+PLX.US,D,20101011,000000,95.1,95.5,90.1,91.7,83342,0
+PLX.US,D,20101012,000000,91,91.4,88.2,88.5,126728,0
+PLX.US,D,20101013,000000,88.6,91.6,88.6,90.4,48256,0
+PLX.US,D,20101014,000000,91.5,93,89.9,90.2,58960,0
+PLX.US,D,20101015,000000,91.6,94,89.3,93.9,101828,0
+PLX.US,D,20101018,000000,98,100.1,97,99.6,114729,0
+PLX.US,D,20101019,000000,95.9,97,94.6,95.6,79581,0
+PLX.US,D,20101020,000000,96.3,97.5,95.2,96.8,48798,0
+PLX.US,D,20101021,000000,97.8,99,96.4,97.6,32823,0
+PLX.US,D,20101022,000000,97.6,97.6,94.2,96,40405,0
+PLX.US,D,20101025,000000,98,98.2,96.7,97.8,27037,0
+PLX.US,D,20101026,000000,97.8,97.8,96.4,96.9,23521,0
+PLX.US,D,20101027,000000,95.8,97.5,95.8,97.5,25080,0
+PLX.US,D,20101028,000000,97.8,98.3,96.1,96.8,28523,0
+PLX.US,D,20101029,000000,96.8,97.4,96.2,96.6,14588,0
+PLX.US,D,20101101,000000,97.9,98.9,97,98.7,38905,0
+PLX.US,D,20101102,000000,100.1,100.5,99.2,100,78477,0
+PLX.US,D,20101103,000000,99,99.9,98,98.6,24965,0
+PLX.US,D,20101104,000000,99.3,99.8,96.6,96.9,30947,0
+PLX.US,D,20101105,000000,96.5,98,96.5,97.7,17271,0
+PLX.US,D,20101108,000000,97.6,99,95.3,96.8,18748,0
+PLX.US,D,20101109,000000,96.8,97.5,93,93.4,34638,0
+PLX.US,D,20101110,000000,93.4,93.5,91.5,92.6,30155,0
+PLX.US,D,20101111,000000,88.1,91.8,87.3,90,35057,0
+PLX.US,D,20101112,000000,90,90,88.2,88.6,13620,0
+PLX.US,D,20101115,000000,90,90,87,87.9,31012,0
+PLX.US,D,20101116,000000,87.2,87.5,84.7,85.8,34798,0
+PLX.US,D,20101117,000000,85.1,87.4,85.1,86.5,10812,0
+PLX.US,D,20101118,000000,87.9,88.5,87,87.8,17048,0
+PLX.US,D,20101119,000000,87.5,88,86,88,27009,0
+PLX.US,D,20101122,000000,88,88.1,86.5,86.8,10297,0
+PLX.US,D,20101123,000000,84.2,86,84.2,85.6,13599,0
+PLX.US,D,20101124,000000,84.8,86,84,84.8,22329,0
+PLX.US,D,20101126,000000,84.4,84.8,82.8,83.7,17345,0
+PLX.US,D,20101129,000000,86.8,92.8,86,88,69443,0
+PLX.US,D,20101130,000000,87.7,89,86.4,87.4,86053,0
+PLX.US,D,20101201,000000,87.2,89.3,87.2,88.3,24826,0
+PLX.US,D,20101202,000000,88.8,89.4,86.5,86.7,20456,0
+PLX.US,D,20101203,000000,86.5,88.9,86.5,87.8,14640,0
+PLX.US,D,20101206,000000,88.1,88.9,87.6,88.4,26170,0
+PLX.US,D,20101207,000000,90,90,86,86.8,17465,0
+PLX.US,D,20101208,000000,87.6,88,86.3,87.5,16550,0
+PLX.US,D,20101209,000000,86.9,87.5,86.5,87.2,9119,0
+PLX.US,D,20101210,000000,88.6,90,87.5,89.5,44315,0
+PLX.US,D,20101213,000000,91.8,92.6,90.3,91.5,71164,0
+PLX.US,D,20101214,000000,91.3,92.7,89.6,91.4,26315,0
+PLX.US,D,20101215,000000,93,94.6,93,93.5,45626,0
+PLX.US,D,20101216,000000,94.9,95,93.5,95,17805,0
+PLX.US,D,20101217,000000,95,95,92.6,93.7,32565,0
+PLX.US,D,20101220,000000,95.7,96.6,94.4,94.9,46294,0
+PLX.US,D,20101221,000000,95.4,96.9,95.3,96.8,28073,0
+PLX.US,D,20101222,000000,97,98.3,97,98.1,19124,0
+PLX.US,D,20101223,000000,98.1,98.4,97.2,98.1,15649,0
+PLX.US,D,20101227,000000,98,99.8,97.1,99,38485,0
+PLX.US,D,20101228,000000,98.5,99.9,98.5,99.5,24501,0
+PLX.US,D,20101229,000000,99.5,100,99.3,100,18423,0
+PLX.US,D,20101230,000000,99.6,100,99.5,99.9,19947,0
+PLX.US,D,20101231,000000,99.5,100,98.9,99.8,11253,0
+PLX.US,D,20110103,000000,100.1,104.2,100,104.1,84425,0
+PLX.US,D,20110104,000000,105,105.9,100.4,103.3,42162,0
+PLX.US,D,20110105,000000,101.8,103,100.8,102.2,20525,0
+PLX.US,D,20110106,000000,102.7,104.7,102.7,104.6,49489,0
+PLX.US,D,20110107,000000,104.1,105,102.4,104.1,26074,0
+PLX.US,D,20110110,000000,95.2,98.8,91.6,98.2,86083,0
+PLX.US,D,20110111,000000,100,101.2,99.4,101.2,37671,0
+PLX.US,D,20110112,000000,102.3,103.6,100.7,101.9,48447,0
+PLX.US,D,20110113,000000,100.3,102,99.4,101.4,31331,0
+PLX.US,D,20110114,000000,101.5,101.5,99.4,100.6,25206,0
+PLX.US,D,20110118,000000,100,100,97.8,100,32077,0
+PLX.US,D,20110119,000000,99.8,101.7,99.2,101.2,49459,0
+PLX.US,D,20110120,000000,101.3,101.4,98.8,100,29582,0
+PLX.US,D,20110121,000000,101,101,98.4,98.6,19299,0
+PLX.US,D,20110124,000000,96.5,98.6,95.1,98.6,26670,0
+PLX.US,D,20110125,000000,100,100.1,96.1,96.8,18198,0
+PLX.US,D,20110126,000000,96.2,98.3,95.5,96.7,32744,0
+PLX.US,D,20110127,000000,97,97.9,95.4,96.2,25067,0
+PLX.US,D,20110128,000000,95.5,96.2,93.1,94.4,22262,0
+PLX.US,D,20110131,000000,92.8,98,92.6,97.3,48728,0
+PLX.US,D,20110201,000000,96.1,98,95.2,97.7,50709,0
+PLX.US,D,20110202,000000,96.2,99.8,96.2,99.5,37701,0
+PLX.US,D,20110203,000000,99,104.4,98,104.3,83246,0
+PLX.US,D,20110204,000000,103.9,106,101.5,104.1,77812,0
+PLX.US,D,20110207,000000,103.9,104,100.6,101.5,57908,0
+PLX.US,D,20110208,000000,100.4,101.5,94.6,99.2,101143,0
+PLX.US,D,20110209,000000,98.9,99,96,96,78883,0
+PLX.US,D,20110210,000000,93.9,95.1,91.5,92.9,55691,0
+PLX.US,D,20110211,000000,93,95,91.5,94.7,43995,0
+PLX.US,D,20110214,000000,95.2,98.4,95.2,96.7,38155,0
+PLX.US,D,20110215,000000,96.6,98,96,96.9,40228,0
+PLX.US,D,20110216,000000,97.4,97.9,95,95.9,34307,0
+PLX.US,D,20110218,000000,95.2,96.4,94.9,96.2,41916,0
+PLX.US,D,20110222,000000,95,96.9,93.8,94.8,65558,0
+PLX.US,D,20110223,000000,95,96.5,93.2,96.1,91771,0
+PLX.US,D,20110224,000000,97,98.2,88.8,93.6,161381,0
+PLX.US,D,20110225,000000,67.4,76.8,66.2,76.3,772498,0
+PLX.US,D,20110228,000000,72.1,73.7,69,70.5,222675,0
+PLX.US,D,20110301,000000,70.7,71.2,67.5,70.4,87337,0
+PLX.US,D,20110302,000000,69.8,69.9,67.3,67.5,74314,0
+PLX.US,D,20110303,000000,66,67,65,67,70764,0
+PLX.US,D,20110304,000000,66.6,66.8,65,65.7,45224,0
+PLX.US,D,20110307,000000,65,65.6,62.5,62.6,95342,0
+PLX.US,D,20110308,000000,61.8,64.2,61.2,63.7,62298,0
+PLX.US,D,20110309,000000,62.9,63.7,62.3,63.1,29730,0
+PLX.US,D,20110310,000000,62.1,63.5,61.5,62.2,44883,0
+PLX.US,D,20110311,000000,61.5,62.8,61.5,62.5,25844,0
+PLX.US,D,20110314,000000,62.5,63.5,61.7,62.8,62149,0
+PLX.US,D,20110315,000000,61,63.1,60.8,62.9,44526,0
+PLX.US,D,20110316,000000,63.6,63.9,61.5,62.1,32642,0
+PLX.US,D,20110317,000000,63.3,63.3,60.2,61,48027,0
+PLX.US,D,20110318,000000,58.5,60.8,57.4,58.3,190208,0
+PLX.US,D,20110321,000000,59.9,61.7,59.2,59.7,50379,0
+PLX.US,D,20110322,000000,60.6,61.1,59.3,60,48896,0
+PLX.US,D,20110323,000000,59.8,60.1,59,60.1,21313,0
+PLX.US,D,20110324,000000,59.9,62.4,59.8,61.8,22929,0
+PLX.US,D,20110325,000000,62.3,63.2,61.2,61.4,23478,0
+PLX.US,D,20110328,000000,62.7,63.3,62.2,62.7,34408,0
+PLX.US,D,20110329,000000,62.3,62.5,61.5,61.9,18082,0
+PLX.US,D,20110330,000000,62,62.3,61.5,61.8,24985,0
+PLX.US,D,20110331,000000,62,62.2,60.5,60.8,12830,0
+PLX.US,D,20110401,000000,60.8,61.8,60.8,61.1,19506,0
+PLX.US,D,20110404,000000,63.3,63.3,60.4,61.4,23492,0
+PLX.US,D,20110405,000000,61.5,62.7,61.1,62.6,15035,0
+PLX.US,D,20110406,000000,64.8,65.5,64.1,64.6,40139,0
+PLX.US,D,20110407,000000,64.7,65.5,63.7,64.3,26913,0
+PLX.US,D,20110408,000000,65.5,67.1,65.5,66.4,30609,0
+PLX.US,D,20110411,000000,71.8,72.5,69.1,71.4,76083,0
+PLX.US,D,20110412,000000,71.4,72.4,69.1,70.9,30738,0
+PLX.US,D,20110413,000000,72.8,72.8,70.5,72.4,19030,0
+PLX.US,D,20110414,000000,71.7,72.3,70.3,71.4,10555,0
+PLX.US,D,20110415,000000,70,71,69.5,71,23392,0
+PLX.US,D,20110418,000000,70,70.1,67.3,69.1,19460,0
+PLX.US,D,20110419,000000,67.8,70,67.6,67.9,22403,0
+PLX.US,D,20110420,000000,68.5,69.8,68.5,69.4,13561,0
+PLX.US,D,20110421,000000,69.4,70.1,68.7,69.3,6094,0
+PLX.US,D,20110425,000000,69.4,69.9,68.8,69.6,6672,0
+PLX.US,D,20110426,000000,68.7,70.1,68.7,69.8,7811,0
+PLX.US,D,20110427,000000,70.9,70.9,67.9,70,12623,0
+PLX.US,D,20110428,000000,68.7,69.7,68.2,68.7,9784,0
+PLX.US,D,20110429,000000,68.5,69.7,68.3,69.7,4243,0
+PLX.US,D,20110502,000000,69,69.4,67.7,68.1,9556,0
+PLX.US,D,20110503,000000,66.1,66.9,65.3,65.9,15128,0
+PLX.US,D,20110504,000000,65,66.1,65,65.3,21184,0
+PLX.US,D,20110505,000000,65,65.9,65,65.4,10981,0
+PLX.US,D,20110506,000000,66,67.8,65.5,66.2,23438,0
+PLX.US,D,20110509,000000,69.9,69.9,66.4,67.5,8654,0
+PLX.US,D,20110510,000000,67.5,67.5,65.3,66.1,10046,0
+PLX.US,D,20110511,000000,65.5,66,64.7,65.2,5733,0
+PLX.US,D,20110512,000000,64.5,64.8,63.1,64.8,14125,0
+PLX.US,D,20110513,000000,65,65,63.2,63.2,11000,0
+PLX.US,D,20110516,000000,62.5,63.4,60.7,60.9,24566,0
+PLX.US,D,20110517,000000,60.9,63,60.5,62.4,11735,0
+PLX.US,D,20110518,000000,63.1,67,62.9,66.1,15251,0
+PLX.US,D,20110519,000000,66,67.2,65,66.8,11116,0
+PLX.US,D,20110520,000000,66.7,67.7,65.9,66.3,10492,0
+PLX.US,D,20110523,000000,63.1,64.3,62,62.3,19254,0
+PLX.US,D,20110524,000000,62.5,62.9,61.6,62.2,10349,0
+PLX.US,D,20110525,000000,60.7,62,60.6,61.1,10616,0
+PLX.US,D,20110526,000000,60.2,63.8,60.2,63.2,5501,0
+PLX.US,D,20110527,000000,63.6,64.3,62.3,63.2,7588,0
+PLX.US,D,20110531,000000,62.6,63.2,61.1,62,46174,0
+PLX.US,D,20110601,000000,61.3,63,61,61,140181,0
+PLX.US,D,20110602,000000,62,65.8,61.6,65.6,51269,0
+PLX.US,D,20110603,000000,65,67.4,64.8,66.1,30895,0
+PLX.US,D,20110606,000000,65.2,68.7,65,67.8,15785,0
+PLX.US,D,20110607,000000,67.4,68.6,66.2,67.5,20208,0
+PLX.US,D,20110608,000000,67.2,67.8,65,65,16065,0
+PLX.US,D,20110609,000000,64.5,65,62.3,64,25013,0
+PLX.US,D,20110610,000000,63.1,64.2,62.6,63.5,13665,0
+PLX.US,D,20110613,000000,61.6,62.8,61.6,62.7,34845,0
+PLX.US,D,20110614,000000,62.4,64.3,62.4,62.8,10613,0
+PLX.US,D,20110615,000000,63.6,63.7,62,63.3,16959,0
+PLX.US,D,20110616,000000,62.9,62.9,61.2,61.5,15555,0
+PLX.US,D,20110617,000000,62,62.7,62,62.5,8258,0
+PLX.US,D,20110620,000000,61.6,62.5,61.5,62.1,22474,0
+PLX.US,D,20110621,000000,62.6,63.3,61.3,62.9,6938,0
+PLX.US,D,20110622,000000,62.6,63.5,62.4,62.6,4233,0
+PLX.US,D,20110623,000000,61.9,63.1,61.2,63.1,10850,0
+PLX.US,D,20110624,000000,63,63,62,62,5886,0
+PLX.US,D,20110627,000000,61.8,62.5,61.5,61.9,4708,0
+PLX.US,D,20110628,000000,61.4,62.6,61.4,62.6,3690,0
+PLX.US,D,20110629,000000,62.5,62.9,61.5,62.3,5677,0
+PLX.US,D,20110630,000000,62.2,63.1,61.5,62.6,11501,0
+PLX.US,D,20110701,000000,62.6,63.4,62,63.1,4995,0
+PLX.US,D,20110705,000000,62.9,65.6,62.8,65.3,15387,0
+PLX.US,D,20110706,000000,65,68.3,64.8,67.1,32488,0
+PLX.US,D,20110707,000000,67.4,68,66.5,66.7,20477,0
+PLX.US,D,20110708,000000,66.7,67.7,66,66.8,13653,0
+PLX.US,D,20110711,000000,66.5,66.5,65.1,66,41960,0
+PLX.US,D,20110712,000000,67.4,71.4,66.3,69.4,73086,0
+PLX.US,D,20110713,000000,69.7,71.6,69.7,69.9,24449,0
+PLX.US,D,20110714,000000,70.1,70.2,66.2,68.5,40622,0
+PLX.US,D,20110715,000000,68.5,69.1,67.1,67.9,10849,0
+PLX.US,D,20110718,000000,66.4,66.8,61.7,63.6,59085,0
+PLX.US,D,20110719,000000,64,64.9,62.5,64.5,25899,0
+PLX.US,D,20110720,000000,65.8,67.1,64.2,66.4,31664,0
+PLX.US,D,20110721,000000,68.5,69.2,67,67.3,51748,0
+PLX.US,D,20110722,000000,67.4,68.2,67.1,67.5,25081,0
+PLX.US,D,20110725,000000,67.1,67.7,66,66.8,20633,0
+PLX.US,D,20110726,000000,66.1,66.9,65,65.5,15949,0
+PLX.US,D,20110727,000000,64.9,65.4,62.6,63.6,16451,0
+PLX.US,D,20110728,000000,62.7,64.9,62.7,64,22607,0
+PLX.US,D,20110729,000000,63.7,65,62.7,64.4,18709,0
+PLX.US,D,20110801,000000,66,67,63.7,66.4,24959,0
+PLX.US,D,20110802,000000,65.4,65.9,62,62.4,37452,0
+PLX.US,D,20110803,000000,62.2,63.8,60.5,62.6,26424,0
+PLX.US,D,20110804,000000,61.5,61.5,57.2,58.8,44227,0
+PLX.US,D,20110805,000000,59.1,59.8,56,56.7,42821,0
+PLX.US,D,20110808,000000,51.5,53.1,46.5,48.8,61512,0
+PLX.US,D,20110809,000000,51,52.7,46.7,51.2,42388,0
+PLX.US,D,20110810,000000,51.2,51.3,43.4,44.9,44520,0
+PLX.US,D,20110811,000000,43.6,46,42.5,44.5,48852,0
+PLX.US,D,20110812,000000,44.6,47.4,44.2,46.2,23872,0
+PLX.US,D,20110815,000000,46.7,49.8,46.7,49.4,20889,0
+PLX.US,D,20110816,000000,48.4,48.9,46.9,47.8,22411,0
+PLX.US,D,20110817,000000,50.3,52.1,49.3,51,37829,0
+PLX.US,D,20110818,000000,44.5,48.9,44.5,48.5,32005,0
+PLX.US,D,20110819,000000,47.5,48.5,46.6,47,14227,0
+PLX.US,D,20110822,000000,48.3,48.9,46.5,46.9,16062,0
+PLX.US,D,20110823,000000,47.1,48.8,46.5,47.6,10794,0
+PLX.US,D,20110824,000000,47,47.9,46.5,47.7,16180,0
+PLX.US,D,20110825,000000,45.5,47.6,45.5,47.5,16853,0
+PLX.US,D,20110826,000000,46.9,48.1,46.3,47.4,7814,0
+PLX.US,D,20110829,000000,48.4,50,48.2,49.9,15609,0
+PLX.US,D,20110830,000000,49.7,50,48.1,49.9,8397,0
+PLX.US,D,20110831,000000,49.6,49.9,47.5,47.5,26341,0
+PLX.US,D,20110901,000000,47.6,48.9,47.3,47.6,9541,0
+PLX.US,D,20110902,000000,47.4,48.4,46.6,48.1,9756,0
+PLX.US,D,20110906,000000,46,46.2,44.5,46.1,24553,0
+PLX.US,D,20110907,000000,46.7,48.1,46,47.3,9070,0
+PLX.US,D,20110908,000000,46.2,47.5,46.2,47.1,7637,0
+PLX.US,D,20110909,000000,47.1,47.3,45.4,45.9,7733,0
+PLX.US,D,20110912,000000,40.7,44.2,40.6,43.6,17383,0
+PLX.US,D,20110913,000000,44.5,44.6,42.8,43.8,17462,0
+PLX.US,D,20110914,000000,43.2,44.2,42.6,43.9,13777,0
+PLX.US,D,20110915,000000,44.3,45.3,43.5,45,8961,0
+PLX.US,D,20110916,000000,45.4,46.1,44.5,45.9,23313,0
+PLX.US,D,20110919,000000,46.1,46.4,44.2,45.8,10924,0
+PLX.US,D,20110920,000000,44.9,48,44.9,47.1,8790,0
+PLX.US,D,20110921,000000,47.1,48.5,46.4,46.9,16550,0
+PLX.US,D,20110922,000000,45.2,45.6,43,45.1,13225,0
+PLX.US,D,20110923,000000,45,45,43,44.4,11408,0
+PLX.US,D,20110926,000000,43.9,45.5,42.9,45,17049,0
+PLX.US,D,20110927,000000,46.2,49.5,46.1,47.7,19134,0
+PLX.US,D,20110928,000000,48.1,49.9,46.4,46.5,6840,0
+PLX.US,D,20110929,000000,47.7,47.7,45,46.5,9311,0
+PLX.US,D,20110930,000000,46,48.7,45.5,46,10861,0
+PLX.US,D,20111003,000000,45.7,46.7,44.2,44.2,8294,0
+PLX.US,D,20111004,000000,43.7,45.3,43.7,44.9,11929,0
+PLX.US,D,20111005,000000,45.6,46.6,45.2,46.3,15548,0
+PLX.US,D,20111006,000000,46.1,47.6,46,46.6,10060,0
+PLX.US,D,20111007,000000,46.6,47.1,45.1,45.9,4575,0
+PLX.US,D,20111010,000000,47.1,47.8,46.7,47,10618,0
+PLX.US,D,20111011,000000,46.9,47.7,46.5,47.5,4044,0
+PLX.US,D,20111012,000000,47.5,49.6,47.2,48.9,8868,0
+PLX.US,D,20111013,000000,48.9,49,48,48.6,4009,0
+PLX.US,D,20111014,000000,49,49,47.9,48.2,33658,0
+PLX.US,D,20111017,000000,48.6,51.3,48.5,49.5,21018,0
+PLX.US,D,20111018,000000,50.7,54.2,50.6,52.8,23020,0
+PLX.US,D,20111019,000000,53,53.2,51.7,52,7519,0
+PLX.US,D,20111020,000000,52,52.1,51,51.9,3083,0
+PLX.US,D,20111021,000000,52.1,54.8,51.9,53.9,8245,0
+PLX.US,D,20111024,000000,55.7,62.5,54.7,61.3,36771,0
+PLX.US,D,20111025,000000,64,64.4,61.4,64.3,40199,0
+PLX.US,D,20111026,000000,63.3,64,61.8,63.2,10378,0
+PLX.US,D,20111027,000000,64.7,65.8,64.4,64.9,20142,0
+PLX.US,D,20111028,000000,64.9,65.9,64,65,16443,0
+PLX.US,D,20111031,000000,61.9,62.5,60.9,61.1,7745,0
+PLX.US,D,20111101,000000,58.8,62,58.8,61.5,18271,0
+PLX.US,D,20111102,000000,63.8,64,62,63.1,10372,0
+PLX.US,D,20111103,000000,64.6,65.7,63.1,64.1,6724,0
+PLX.US,D,20111104,000000,63.6,64.2,62.8,63.2,4107,0
+PLX.US,D,20111107,000000,63.3,63.6,61.2,62.8,6069,0
+PLX.US,D,20111108,000000,63.2,65.3,62.1,64,13199,0
+PLX.US,D,20111109,000000,62.6,63.1,61.9,62.7,9745,0
+PLX.US,D,20111110,000000,64,65.4,63.6,64.7,9211,0
+PLX.US,D,20111111,000000,65.1,67,64.4,65.8,37168,0
+PLX.US,D,20111114,000000,66.5,66.5,64,64.6,6606,0
+PLX.US,D,20111115,000000,64.8,65.4,63.5,64,7253,0
+PLX.US,D,20111116,000000,62.1,64.1,61.4,63.6,6485,0
+PLX.US,D,20111117,000000,63.8,65.2,63.7,65,7233,0
+PLX.US,D,20111118,000000,64.8,64.8,63.2,64.1,5679,0
+PLX.US,D,20111121,000000,61.4,61.5,59.1,60.8,19229,0
+PLX.US,D,20111122,000000,60,60.5,59.5,59.7,8325,0
+PLX.US,D,20111123,000000,62.4,62.4,58.1,58.7,8345,0
+PLX.US,D,20111125,000000,58.7,59,57.8,58.2,2130,0
+PLX.US,D,20111128,000000,59.8,60.6,59.3,60,8984,0
+PLX.US,D,20111129,000000,58.9,59.3,57,58.5,7093,0
+PLX.US,D,20111130,000000,60,61.1,58.5,60.7,31792,0
+PLX.US,D,20111201,000000,61.8,63,61.3,61.7,7489,0
+PLX.US,D,20111202,000000,62.1,62.6,60.1,61.3,9280,0
+PLX.US,D,20111205,000000,61.6,62.3,61.3,61.9,12799,0
+PLX.US,D,20111206,000000,50.6,55.8,48.5,53.9,141407,0
+PLX.US,D,20111207,000000,54,54.6,51.8,53.1,42697,0
+PLX.US,D,20111208,000000,56.3,56.5,53,53.5,15443,0
+PLX.US,D,20111209,000000,53.6,54.1,53.5,53.7,7714,0
+PLX.US,D,20111212,000000,52.2,53,52,52.2,10023,0
+PLX.US,D,20111213,000000,52.8,54,52.2,52.8,7476,0
+PLX.US,D,20111214,000000,53,53.8,52.1,53,9965,0
+PLX.US,D,20111215,000000,54.3,54.3,52,52.4,15368,0
+PLX.US,D,20111216,000000,52.8,53,51.9,52.3,5970,0
+PLX.US,D,20111219,000000,51.9,52.5,51,51.5,12865,0
+PLX.US,D,20111220,000000,51.7,51.8,50.1,51.4,13552,0
+PLX.US,D,20111221,000000,51.6,51.6,50.5,51,13491,0
+PLX.US,D,20111222,000000,50.4,50.4,49.5,50.1,14666,0
+PLX.US,D,20111223,000000,49.6,50.9,49,50,5056,0
+PLX.US,D,20111227,000000,49.5,50.4,49,49.6,10318,0
+PLX.US,D,20111228,000000,49.6,49.6,47.8,48.8,7934,0
+PLX.US,D,20111229,000000,48.6,49.7,47.8,49.5,10145,0
+PLX.US,D,20111230,000000,49.7,49.8,48.9,49.3,5724,0
+PLX.US,D,20120103,000000,50.3,50.4,49.7,50,10462,0
+PLX.US,D,20120104,000000,50,50.9,50,50.8,6008,0
+PLX.US,D,20120105,000000,50.2,52.6,50.2,52.6,6087,0
+PLX.US,D,20120106,000000,52.4,53.4,52,52.7,5595,0
+PLX.US,D,20120109,000000,55,57.9,55,56.5,26506,0
+PLX.US,D,20120110,000000,57.2,58.4,57,58.2,15098,0
+PLX.US,D,20120111,000000,57,59.6,56.5,58.6,16183,0
+PLX.US,D,20120112,000000,58,58,56.2,56.8,7807,0
+PLX.US,D,20120113,000000,57.6,57.6,55.1,56.3,7492,0
+PLX.US,D,20120117,000000,56.9,57.5,56.4,57.4,8086,0
+PLX.US,D,20120118,000000,56.9,58.2,56.3,58.2,13380,0
+PLX.US,D,20120119,000000,58,59.2,57.9,58.6,15285,0
+PLX.US,D,20120120,000000,58,59.5,57.5,59.1,10592,0
+PLX.US,D,20120123,000000,58.8,60,58,59,10982,0
+PLX.US,D,20120124,000000,57.9,58.7,56.2,57.4,40234,0
+PLX.US,D,20120125,000000,56.7,57.4,52,56.8,22903,0
+PLX.US,D,20120126,000000,54.8,56.9,54.2,56.1,18999,0
+PLX.US,D,20120127,000000,55.7,56.6,55,55.7,9531,0
+PLX.US,D,20120130,000000,54.9,55.2,54,54.5,22139,0
+PLX.US,D,20120131,000000,53.7,58.6,53.7,56.8,38754,0
+PLX.US,D,20120201,000000,56,59.2,54.5,57.4,42929,0
+PLX.US,D,20120202,000000,57.2,60.6,57.2,60,23587,0
+PLX.US,D,20120203,000000,60.7,62.8,60.6,61.3,27285,0
+PLX.US,D,20120206,000000,61.2,64.6,60.8,64.4,28568,0
+PLX.US,D,20120207,000000,63.9,65.3,63.1,64.6,16183,0
+PLX.US,D,20120208,000000,65.6,65.6,64,65.1,28660,0
+PLX.US,D,20120209,000000,66,66.4,63.7,65,24115,0
+PLX.US,D,20120210,000000,64.3,65.2,63.8,64,8040,0
+PLX.US,D,20120213,000000,64.5,64.8,62.7,63.8,18113,0
+PLX.US,D,20120214,000000,63.3,63.9,61.1,61.8,13389,0
+PLX.US,D,20120215,000000,62,62.4,60.7,61.3,15804,0
+PLX.US,D,20120216,000000,54.4,56.5,53.3,54.5,293867,0
+PLX.US,D,20120217,000000,54.9,56.3,54.6,56.1,41207,0
+PLX.US,D,20120221,000000,56.9,57.5,54.8,56,43299,0
+PLX.US,D,20120222,000000,55,55.1,53.2,54.1,31764,0
+PLX.US,D,20120223,000000,53.5,55,53.5,54.8,33736,0
+PLX.US,D,20120224,000000,54.6,55.2,54.3,55,16802,0
+PLX.US,D,20120227,000000,54.7,55.4,53.9,54.5,22971,0
+PLX.US,D,20120228,000000,54.8,55.4,53.9,54.2,27227,0
+PLX.US,D,20120229,000000,54,55,53.4,53.4,26232,0
+PLX.US,D,20120301,000000,53.8,54.9,53.5,54,20735,0
+PLX.US,D,20120302,000000,54.1,55,52.8,53.4,21509,0
+PLX.US,D,20120305,000000,53.7,55.1,53.6,54.5,28567,0
+PLX.US,D,20120306,000000,54.3,55,53.2,54.8,64816,0
+PLX.US,D,20120307,000000,55.2,55.8,53.7,54.4,77844,0
+PLX.US,D,20120308,000000,55.2,55.5,53.9,55.3,32026,0
+PLX.US,D,20120309,000000,55.4,55.4,54.4,55.3,11963,0
+PLX.US,D,20120312,000000,55.3,55.6,54.7,55.6,16692,0
+PLX.US,D,20120313,000000,55.7,59.4,55.5,59.3,34607,0
+PLX.US,D,20120314,000000,59,59.3,56.6,57.8,29872,0
+PLX.US,D,20120315,000000,58.5,58.9,57.2,58.6,9523,0
+PLX.US,D,20120316,000000,58,58.4,56.5,56.5,22259,0
+PLX.US,D,20120319,000000,57.5,59.5,56.1,57.4,50672,0
+PLX.US,D,20120320,000000,56.8,58.8,56.2,58.8,22963,0
+PLX.US,D,20120321,000000,58.6,60.6,58,60.6,34172,0
+PLX.US,D,20120322,000000,59.6,60.2,59,59.3,17862,0
+PLX.US,D,20120323,000000,59.5,61.1,59.3,61,19162,0
+PLX.US,D,20120326,000000,62.3,63.7,61.5,63.7,40859,0
+PLX.US,D,20120327,000000,63.8,65.5,63.6,63.9,68073,0
+PLX.US,D,20120328,000000,63.5,64.2,61.6,62.2,37581,0
+PLX.US,D,20120329,000000,61.6,63.1,61.1,62.6,39740,0
+PLX.US,D,20120330,000000,63,64.1,62.7,63.7,27923,0
+PLX.US,D,20120402,000000,64.3,64.8,63.7,64.5,38149,0
+PLX.US,D,20120403,000000,65.1,66,64.4,66,48438,0
+PLX.US,D,20120404,000000,65.8,66,64,64.7,54104,0
+PLX.US,D,20120405,000000,64,65.5,64,64.7,27893,0
+PLX.US,D,20120409,000000,63.7,64.8,63.1,63.2,32561,0
+PLX.US,D,20120410,000000,63.3,64.1,62.5,62.5,35487,0
+PLX.US,D,20120411,000000,62.8,63.9,58.6,59.7,81643,0
+PLX.US,D,20120412,000000,60,63.5,60,63,34879,0
+PLX.US,D,20120413,000000,63,63,61.5,62.5,22216,0
+PLX.US,D,20120416,000000,62.6,63.4,60.4,61.2,27347,0
+PLX.US,D,20120417,000000,60.4,62.4,60.4,61.3,33112,0
+PLX.US,D,20120418,000000,61.1,62.7,61.1,62.3,18295,0
+PLX.US,D,20120419,000000,63.4,65.1,62.9,65,65880,0
+PLX.US,D,20120420,000000,67.6,67.8,65.5,67.8,73638,0
+PLX.US,D,20120423,000000,70.1,71.2,68.6,71.2,72597,0
+PLX.US,D,20120424,000000,70.4,71.6,69.5,71.3,96257,0
+PLX.US,D,20120425,000000,71.6,72.7,68,72,150205,0
+PLX.US,D,20120426,000000,72.8,73.3,70.1,70.6,68181,0
+PLX.US,D,20120427,000000,70.9,70.9,68,69.9,104130,0
+PLX.US,D,20120430,000000,72.8,72.8,67.7,69.5,211198,0
+PLX.US,D,20120501,000000,67.8,67.8,58,61.9,417498,0
+PLX.US,D,20120502,000000,76.9,77,69.1,70.1,1314992,0
+PLX.US,D,20120503,000000,69.5,69.8,65.1,67.3,311889,0
+PLX.US,D,20120504,000000,68,70.5,66.2,68.7,198150,0
+PLX.US,D,20120507,000000,68,70,66.7,69.4,110046,0
+PLX.US,D,20120508,000000,69.3,69.3,66.9,67.1,115308,0
+PLX.US,D,20120509,000000,66.3,66.3,62.8,64.2,101266,0
+PLX.US,D,20120510,000000,63.6,69.5,63.5,69,113001,0
+PLX.US,D,20120511,000000,68.1,69.3,67,67.6,46240,0
+PLX.US,D,20120514,000000,66,66.8,64.5,65,57188,0
+PLX.US,D,20120515,000000,63.2,64.2,62.1,63,52712,0
+PLX.US,D,20120516,000000,61.7,62.4,60.8,61.7,77154,0
+PLX.US,D,20120517,000000,60.5,61.8,59.8,60.8,51628,0
+PLX.US,D,20120518,000000,60.8,62.1,58.8,62,82355,0
+PLX.US,D,20120521,000000,62.5,64.7,62,64.4,64187,0
+PLX.US,D,20120522,000000,64.8,66.1,63,63.5,27632,0
+PLX.US,D,20120523,000000,62.2,62.4,60.5,61.4,71615,0
+PLX.US,D,20120524,000000,61.4,61.6,60.4,60.8,34705,0
+PLX.US,D,20120525,000000,60.9,62.9,60.6,62.8,20358,0
+PLX.US,D,20120529,000000,62.4,63.4,61.2,61.9,27851,0
+PLX.US,D,20120530,000000,61.8,63.5,61.5,63.5,28426,0
+PLX.US,D,20120531,000000,63.2,64.6,61.3,64.6,50006,0
+PLX.US,D,20120601,000000,62.8,64.3,62.5,62.8,33317,0
+PLX.US,D,20120604,000000,62.3,63.5,61.3,61.5,31430,0
+PLX.US,D,20120605,000000,61,63.8,61,63.7,40874,0
+PLX.US,D,20120606,000000,63.9,65.5,63.6,65.3,45501,0
+PLX.US,D,20120607,000000,65.5,68,64.9,66.4,43401,0
+PLX.US,D,20120608,000000,66.5,67.3,65.6,66.9,22826,0
+PLX.US,D,20120611,000000,66.7,67.8,63.5,66.5,56150,0
+PLX.US,D,20120612,000000,66.6,67.4,65.2,66.9,20218,0
+PLX.US,D,20120613,000000,66,67.3,65.1,65.2,23845,0
+PLX.US,D,20120614,000000,66.4,66.6,65.1,65.5,23191,0
+PLX.US,D,20120615,000000,65.4,66,65.4,65.7,19962,0
+PLX.US,D,20120618,000000,64.6,64.6,62.5,64.1,38088,0
+PLX.US,D,20120619,000000,64,65,63.9,65,24363,0
+PLX.US,D,20120620,000000,64.8,68,63.7,67.8,71615,0
+PLX.US,D,20120621,000000,68,68,65.4,66,23155,0
+PLX.US,D,20120622,000000,55.7,62.7,53.1,61.9,148347,0
+PLX.US,D,20120625,000000,59.3,60.2,57.2,58.3,55530,0
+PLX.US,D,20120626,000000,56.6,57.1,55.1,55.8,67598,0
+PLX.US,D,20120627,000000,55.6,57.2,55.5,56.4,21442,0
+PLX.US,D,20120628,000000,56.4,56.8,55.4,56.3,36505,0
+PLX.US,D,20120629,000000,56.7,57.7,55.5,57.3,18223,0
+PLX.US,D,20120702,000000,57.5,58.3,56.5,58.1,24562,0
+PLX.US,D,20120703,000000,57.5,59.4,56.7,59,11109,0
+PLX.US,D,20120705,000000,58.4,59.3,58.4,59.1,14288,0
+PLX.US,D,20120706,000000,58.8,59.6,58.1,58.9,9177,0
+PLX.US,D,20120709,000000,57.9,58.8,56,56.4,25336,0
+PLX.US,D,20120710,000000,56.7,57.3,56.6,57.1,12905,0
+PLX.US,D,20120711,000000,56.1,57.6,55.6,56.8,20185,0
+PLX.US,D,20120712,000000,56.1,58.7,56.1,58.1,15350,0
+PLX.US,D,20120713,000000,58.3,58.7,57.5,58,13184,0
+PLX.US,D,20120716,000000,57,58,56,57.2,17700,0
+PLX.US,D,20120717,000000,56.5,57.4,56.1,56.7,12616,0
+PLX.US,D,20120718,000000,55.4,56.5,55.1,55.6,19744,0
+PLX.US,D,20120719,000000,55,57,54,57,28490,0
+PLX.US,D,20120720,000000,56.4,57.8,56.3,57.2,38528,0
+PLX.US,D,20120723,000000,55.5,57.4,55.2,56.4,21496,0
+PLX.US,D,20120724,000000,56.1,58.2,56,56.5,30586,0
+PLX.US,D,20120725,000000,56.5,58,56.3,57.2,18471,0
+PLX.US,D,20120726,000000,57.9,58.9,57,58.1,22801,0
+PLX.US,D,20120727,000000,58.4,60.7,58.3,59.8,38240,0
+PLX.US,D,20120730,000000,59.6,60,58.6,59,26803,0
+PLX.US,D,20120731,000000,58.6,59,57.6,58.2,19538,0
+PLX.US,D,20120801,000000,58.1,59.9,57.5,58.5,12069,0
+PLX.US,D,20120802,000000,58,58.9,56.7,57,9826,0
+PLX.US,D,20120803,000000,57.7,58.7,56.9,57.3,8280,0
+PLX.US,D,20120806,000000,57.3,59,57.3,58.3,15900,0
+PLX.US,D,20120807,000000,58.6,59.8,58.3,59.3,13716,0
+PLX.US,D,20120808,000000,58.9,58.9,57.7,58.1,8557,0
+PLX.US,D,20120809,000000,57.4,58.9,57.3,58.5,9582,0
+PLX.US,D,20120810,000000,58,58.1,56,57.3,22773,0
+PLX.US,D,20120813,000000,56,56.7,55.9,56,14117,0
+PLX.US,D,20120814,000000,55.8,57,55.6,56.1,17180,0
+PLX.US,D,20120815,000000,55.7,57,55.4,56.5,18557,0
+PLX.US,D,20120816,000000,56.1,56.5,55.2,55.4,12089,0
+PLX.US,D,20120817,000000,55.1,55.4,54,54.6,11231,0
+PLX.US,D,20120820,000000,53.8,54.4,52,52.2,28171,0
+PLX.US,D,20120821,000000,52.1,53,51.9,52.7,14562,0
+PLX.US,D,20120822,000000,52.4,53.3,52.1,52.9,21555,0
+PLX.US,D,20120823,000000,52.4,54,51.8,53.5,17478,0
+PLX.US,D,20120824,000000,53.5,53.5,53,53.2,9025,0
+PLX.US,D,20120827,000000,52.9,53.2,52.3,52.5,16380,0
+PLX.US,D,20120828,000000,55.3,55.4,52.1,52.3,12195,0
+PLX.US,D,20120829,000000,52.1,53.6,51.5,53.5,15718,0
+PLX.US,D,20120830,000000,58,58,52.9,54.5,12995,0
+PLX.US,D,20120831,000000,54.8,54.9,53.5,54.3,14898,0
+PLX.US,D,20120904,000000,52.9,53.5,51.6,51.6,20536,0
+PLX.US,D,20120905,000000,51.5,51.6,50.3,50.8,13500,0
+PLX.US,D,20120906,000000,50.3,52,50.3,51.7,14236,0
+PLX.US,D,20120907,000000,52.1,52.9,51.6,52.2,6020,0
+PLX.US,D,20120910,000000,51.3,52.2,51.2,51.5,13143,0
+PLX.US,D,20120911,000000,49.2,49.3,47.6,48.9,59505,0
+PLX.US,D,20120912,000000,48,49.3,48,48.5,21308,0
+PLX.US,D,20120913,000000,48.1,49,48.1,48.7,11509,0
+PLX.US,D,20120914,000000,48.5,49.6,48.5,48.7,12189,0
+PLX.US,D,20120917,000000,48.8,49,48,48.6,20810,0
+PLX.US,D,20120918,000000,48.7,49,48.3,48.7,7894,0
+PLX.US,D,20120919,000000,48.2,49,48,48.5,17163,0
+PLX.US,D,20120920,000000,48,48.9,47.1,48.9,25265,0
+PLX.US,D,20120921,000000,49,49.7,48.7,49,23097,0
+PLX.US,D,20120924,000000,49,54,48.9,53.6,39679,0
+PLX.US,D,20120925,000000,57.3,57.3,51.2,51.3,13245,0
+PLX.US,D,20120926,000000,51.3,52.1,50.9,51.7,7084,0
+PLX.US,D,20120927,000000,52.3,52.8,51.3,52.7,16793,0
+PLX.US,D,20120928,000000,52.6,52.6,51.2,51.8,4748,0
+PLX.US,D,20121001,000000,54,54,51.4,52.7,11093,0
+PLX.US,D,20121002,000000,52.3,52.3,50.8,51.5,24481,0
+PLX.US,D,20121003,000000,51.5,52,50.2,51,9260,0
+PLX.US,D,20121004,000000,50.8,50.9,50.2,50.7,3513,0
+PLX.US,D,20121005,000000,50.9,51.2,50.1,50.6,5783,0
+PLX.US,D,20121008,000000,50.4,50.7,50.1,50.3,3168,0
+PLX.US,D,20121009,000000,50,51.2,50,51.2,14785,0
+PLX.US,D,20121010,000000,51.4,52.2,50.6,51.2,12596,0
+PLX.US,D,20121011,000000,51.2,51.9,50.4,50.9,17888,0
+PLX.US,D,20121012,000000,51.3,51.7,50.6,51.4,4040,0
+PLX.US,D,20121015,000000,52.5,52.6,51.5,52.5,14869,0
+PLX.US,D,20121016,000000,52.3,52.8,51.7,51.9,7407,0
+PLX.US,D,20121017,000000,51.8,52.8,51.8,52.4,8204,0
+PLX.US,D,20121018,000000,52.3,52.5,50.8,51.1,9868,0
+PLX.US,D,20121019,000000,51.1,51.2,50.1,50.2,28906,0
+PLX.US,D,20121022,000000,50.1,50.6,49.5,50.1,9948,0
+PLX.US,D,20121023,000000,49.5,49.7,48.2,49.5,12284,0
+PLX.US,D,20121024,000000,49.1,49.8,48.9,49.2,8244,0
+PLX.US,D,20121025,000000,50.2,50.6,49,49.6,11292,0
+PLX.US,D,20121026,000000,49.6,50.2,49.1,49.3,7471,0
+PLX.US,D,20121031,000000,49.5,49.9,48,48.3,10183,0
+PLX.US,D,20121101,000000,48.7,51.9,48.7,51,19062,0
+PLX.US,D,20121102,000000,50.7,50.8,50.1,50.8,6522,0
+PLX.US,D,20121105,000000,50.2,51.3,50.2,50.2,18157,0
+PLX.US,D,20121106,000000,50.5,50.8,47.8,48,21008,0
+PLX.US,D,20121107,000000,48.3,49,47.5,48.8,12643,0
+PLX.US,D,20121108,000000,48.7,48.7,47.5,48.6,8794,0
+PLX.US,D,20121109,000000,48,49.8,47.5,49,8377,0
+PLX.US,D,20121112,000000,49.4,49.7,48.5,48.8,4363,0
+PLX.US,D,20121113,000000,49.7,55.6,49.7,53.1,74382,0
+PLX.US,D,20121114,000000,53,54.4,52.3,53.3,22897,0
+PLX.US,D,20121115,000000,52.6,53.7,51.2,53,22932,0
+PLX.US,D,20121116,000000,53,53,49.6,50.9,24400,0
+PLX.US,D,20121119,000000,52.3,52.3,49.7,50.5,30648,0
+PLX.US,D,20121120,000000,50.3,51.9,50.3,51.3,9705,0
+PLX.US,D,20121121,000000,51.3,53.7,51.1,53.4,22761,0
+PLX.US,D,20121123,000000,54.9,56,53.5,55.6,19667,0
+PLX.US,D,20121126,000000,55.9,57,54.6,56.5,24784,0
+PLX.US,D,20121127,000000,57.5,57.7,56.4,56.8,9676,0
+PLX.US,D,20121128,000000,56.2,56.5,55.6,56.4,18290,0
+PLX.US,D,20121129,000000,56.5,57,55.6,56,10161,0
+PLX.US,D,20121130,000000,56.7,56.7,54.4,55.5,34146,0
+PLX.US,D,20121203,000000,55.5,56,53.7,55.1,16529,0
+PLX.US,D,20121204,000000,55.1,55.4,54.1,55,14857,0
+PLX.US,D,20121205,000000,54.5,55,53.7,54.8,7555,0
+PLX.US,D,20121206,000000,55.3,56.1,54.2,55.2,11803,0
+PLX.US,D,20121207,000000,55.2,56,54.3,56,6445,0
+PLX.US,D,20121210,000000,55.9,56.5,55,55.7,11432,0
+PLX.US,D,20121211,000000,55.1,55.6,54.1,55.3,14235,0
+PLX.US,D,20121212,000000,54.8,55.6,54.5,54.5,6684,0
+PLX.US,D,20121213,000000,54.1,54.2,53.3,53.3,7514,0
+PLX.US,D,20121214,000000,53.2,53.7,52.7,53.1,3418,0
+PLX.US,D,20121217,000000,52.1,52.8,51.2,51.6,15901,0
+PLX.US,D,20121218,000000,51.5,51.8,50.5,51.3,6824,0
+PLX.US,D,20121219,000000,50.7,52.6,49.9,52.1,17221,0
+PLX.US,D,20121220,000000,51.2,52.2,51.1,51.9,9756,0
+PLX.US,D,20121221,000000,51.7,51.8,50.5,50.7,9063,0
+PLX.US,D,20121224,000000,50.3,52,50.3,51.7,6638,0
+PLX.US,D,20121226,000000,51.3,53,50.8,52,13496,0
+PLX.US,D,20121227,000000,52,52.3,50.5,51.3,13297,0
+PLX.US,D,20121228,000000,50.5,52.2,50.5,51.9,10326,0
+PLX.US,D,20121231,000000,51.2,53,50.7,51.9,12242,0
+PLX.US,D,20130102,000000,58.4,58.4,53,54,24719,0
+PLX.US,D,20130103,000000,53.1,53.7,52.6,53,11696,0
+PLX.US,D,20130104,000000,53,54.1,53,53.9,9741,0
+PLX.US,D,20130107,000000,54,54.4,52.3,53,27532,0
+PLX.US,D,20130108,000000,53.6,54,52.3,53.5,41940,0
+PLX.US,D,20130109,000000,53.1,53.4,51.4,52.5,50403,0
+PLX.US,D,20130110,000000,53,53,51.5,52.3,26478,0
+PLX.US,D,20130111,000000,52.3,53,51.9,52.8,8215,0
+PLX.US,D,20130114,000000,52.8,52.8,51.5,51.5,8025,0
+PLX.US,D,20130115,000000,51.4,52.1,50.9,51.4,9246,0
+PLX.US,D,20130116,000000,52.1,52.2,51,51.3,8847,0
+PLX.US,D,20130117,000000,51.9,52,50.9,51.3,6130,0
+PLX.US,D,20130118,000000,50.8,52.2,50.3,52,18958,0
+PLX.US,D,20130122,000000,51.9,54.2,51.5,53.6,26710,0
+PLX.US,D,20130123,000000,55.1,55.1,52.6,52.7,24741,0
+PLX.US,D,20130124,000000,52.5,53.6,51.4,51.8,35791,0
+PLX.US,D,20130125,000000,51.7,53.1,50.8,52.2,30289,0
+PLX.US,D,20130128,000000,52.2,52.3,50.7,51.9,23975,0
+PLX.US,D,20130129,000000,51.6,52,50.5,51.7,23209,0
+PLX.US,D,20130130,000000,51.6,51.7,50.1,50.3,28623,0
+PLX.US,D,20130131,000000,50.6,52.5,50.3,51.1,30878,0
+PLX.US,D,20130201,000000,51.6,52.4,51.5,51.9,16788,0
+PLX.US,D,20130204,000000,52.2,54.5,51.9,53.6,68467,0
+PLX.US,D,20130205,000000,61.4,67.3,60.6,61.5,749092,0
+PLX.US,D,20130206,000000,59.9,60.8,59.3,59.8,71527,0
+PLX.US,D,20130207,000000,59,59.8,57.9,58.5,36620,0
+PLX.US,D,20130208,000000,58.5,59,57.7,58.1,14950,0
+PLX.US,D,20130211,000000,58,58.5,56.2,58.4,30038,0
+PLX.US,D,20130212,000000,58.5,58.9,57,57.3,16047,0
+PLX.US,D,20130213,000000,57.3,59.8,56,59,30566,0
+PLX.US,D,20130214,000000,58,59,57.7,58.9,12099,0
+PLX.US,D,20130215,000000,58.4,58.5,57.7,58.5,19697,0
+PLX.US,D,20130219,000000,58.1,58.8,57.2,58.4,24933,0
+PLX.US,D,20130220,000000,58.5,58.5,57.1,57.7,25723,0
+PLX.US,D,20130221,000000,57.9,57.9,55.6,57.6,18125,0
+PLX.US,D,20130222,000000,57.7,59,57.1,58.1,23815,0
+PLX.US,D,20130225,000000,58.3,59.4,57.5,59.1,19006,0
+PLX.US,D,20130226,000000,58.8,59,58.1,58.1,9176,0
+PLX.US,D,20130227,000000,58.6,58.7,57.3,58,12795,0
+PLX.US,D,20130228,000000,57.7,57.7,56.4,57.2,15274,0
+PLX.US,D,20130301,000000,56.9,56.9,55.5,56.6,40800,0
+PLX.US,D,20130304,000000,56.2,57.5,55.5,56.7,11977,0
+PLX.US,D,20130305,000000,56.1,57.6,56,57.3,16135,0
+PLX.US,D,20130306,000000,57.2,57.6,56.6,56.8,5767,0
+PLX.US,D,20130307,000000,56.8,57.5,56.1,57.1,13245,0
+PLX.US,D,20130308,000000,57.1,59.8,56.9,58.9,44307,0
+PLX.US,D,20130311,000000,58.5,58.7,56.6,57.4,24105,0
+PLX.US,D,20130312,000000,57.2,57.4,56.2,57.4,15660,0
+PLX.US,D,20130313,000000,56.8,56.8,55.3,56,9980,0
+PLX.US,D,20130314,000000,55.8,56.1,54.6,55.2,17756,0
+PLX.US,D,20130315,000000,57.3,58.1,53.7,53.9,23281,0
+PLX.US,D,20130318,000000,53.7,55.7,52.5,54.4,70436,0
+PLX.US,D,20130319,000000,55.5,56.6,54.5,56.5,30335,0
+PLX.US,D,20130320,000000,56.9,57.4,55.7,55.8,20055,0
+PLX.US,D,20130321,000000,55.8,56.5,54.6,55.1,13146,0
+PLX.US,D,20130322,000000,55.1,55.5,54,55.4,13417,0
+PLX.US,D,20130325,000000,55.6,55.6,54.4,55.1,4989,0
+PLX.US,D,20130326,000000,55,55.7,54,55.4,4787,0
+PLX.US,D,20130327,000000,55.2,55.5,54.2,55,8093,0
+PLX.US,D,20130328,000000,54.5,55.1,54.3,54.9,8231,0
+PLX.US,D,20130401,000000,54.7,55.1,54.2,54.9,9142,0
+PLX.US,D,20130402,000000,55,56.2,54.4,55.9,13350,0
+PLX.US,D,20130403,000000,56.3,56.9,55.7,56,12004,0
+PLX.US,D,20130404,000000,56.6,57,55.5,55.7,14843,0
+PLX.US,D,20130405,000000,55.9,55.9,54.9,55.3,8753,0
+PLX.US,D,20130408,000000,55.1,56.1,54.5,55.7,17010,0
+PLX.US,D,20130409,000000,55.4,56.7,55.3,56.3,10571,0
+PLX.US,D,20130410,000000,55.9,56.2,55,56.2,26633,0
+PLX.US,D,20130411,000000,55.9,56.2,55,56,22972,0
+PLX.US,D,20130412,000000,55,56,54.9,56,13221,0
+PLX.US,D,20130415,000000,56,56.1,54.8,56.1,12304,0
+PLX.US,D,20130416,000000,56.4,56.4,55,55.8,11847,0
+PLX.US,D,20130417,000000,56.5,56.5,54.8,56,9801,0
+PLX.US,D,20130418,000000,55.5,55.7,54.3,55.3,18319,0
+PLX.US,D,20130419,000000,55.1,55.9,53.6,55.4,18252,0
+PLX.US,D,20130422,000000,54.7,56,53.6,55.5,16044,0
+PLX.US,D,20130423,000000,55.2,56.1,55.1,56,15064,0
+PLX.US,D,20130424,000000,55.9,56.2,55.1,56.2,7145,0
+PLX.US,D,20130425,000000,56.3,56.3,55.1,55.5,6809,0
+PLX.US,D,20130426,000000,55.5,55.6,53.8,55.1,22128,0
+PLX.US,D,20130429,000000,56.6,58.1,56.3,56.4,36442,0
+PLX.US,D,20130430,000000,56.7,57.1,56.3,56.7,13570,0
+PLX.US,D,20130501,000000,56.7,56.7,54.7,55.1,18425,0
+PLX.US,D,20130502,000000,55.2,55.4,54.6,54.7,7994,0
+PLX.US,D,20130503,000000,55,55.2,54.8,55.2,9535,0
+PLX.US,D,20130506,000000,55,55.6,53.8,53.8,35855,0
+PLX.US,D,20130507,000000,54.4,54.6,53.6,53.9,23107,0
+PLX.US,D,20130508,000000,54.2,54.2,50.1,53.1,33526,0
+PLX.US,D,20130509,000000,52.6,53.3,52.4,52.6,6714,0
+PLX.US,D,20130510,000000,52.5,52.9,52.5,52.5,8223,0
+PLX.US,D,20130513,000000,52.4,52.8,51,52.3,17573,0
+PLX.US,D,20130514,000000,51.3,53.1,51.3,53.1,9567,0
+PLX.US,D,20130515,000000,52.9,53.1,52.1,52.6,7186,0
+PLX.US,D,20130516,000000,52,52.7,52,52.2,9412,0
+PLX.US,D,20130517,000000,52.3,52.5,51.1,51.6,15920,0
+PLX.US,D,20130520,000000,51.6,52.6,50.7,52,17868,0
+PLX.US,D,20130521,000000,52.3,52.5,51.8,52.1,10425,0
+PLX.US,D,20130522,000000,52.5,52.9,52,52.1,9546,0
+PLX.US,D,20130523,000000,51.9,52.5,51.2,52,14575,0
+PLX.US,D,20130524,000000,52,52.4,51,52,11408,0
+PLX.US,D,20130528,000000,52,52.4,51.7,51.7,8535,0
+PLX.US,D,20130529,000000,51.4,52,51.1,51.8,12852,0
+PLX.US,D,20130530,000000,51.8,52,51.2,51.2,5355,0
+PLX.US,D,20130531,000000,51,51.5,50.9,50.9,13400,0
+PLX.US,D,20130603,000000,51.3,52,50.6,51.8,15699,0
+PLX.US,D,20130604,000000,51.6,51.6,49.5,50.5,58957,0
+PLX.US,D,20130605,000000,50.2,51.3,49.2,50.8,20671,0
+PLX.US,D,20130606,000000,50.7,51.1,50.2,51.1,15797,0
+PLX.US,D,20130607,000000,51,51.8,51,51.7,19207,0
+PLX.US,D,20130610,000000,52.6,52.9,50.8,51.9,27919,0
+PLX.US,D,20130611,000000,51.3,52.2,51,51.8,8602,0
+PLX.US,D,20130612,000000,52,52.6,49.7,50.5,27905,0
+PLX.US,D,20130613,000000,50.2,51.4,50.1,50.1,7660,0
+PLX.US,D,20130614,000000,50.1,51.1,49.8,49.8,13933,0
+PLX.US,D,20130617,000000,50.3,51.2,49.8,50.4,25108,0
+PLX.US,D,20130618,000000,48.4,51.2,48.4,50.8,33619,0
+PLX.US,D,20130619,000000,53.5,54.5,51,52.3,131005,0
+PLX.US,D,20130620,000000,51.1,51.4,50,50.4,49336,0
+PLX.US,D,20130621,000000,50.5,50.6,49.8,50.1,23960,0
+PLX.US,D,20130624,000000,49,49.2,46.8,48.1,43582,0
+PLX.US,D,20130625,000000,49.2,49.5,47.1,48.8,26688,0
+PLX.US,D,20130626,000000,49.5,50.6,48.9,50.2,30121,0
+PLX.US,D,20130627,000000,50,50.1,49,49.2,11866,0
+PLX.US,D,20130628,000000,49.1,49.6,49,49.1,18016,0
+PLX.US,D,20130701,000000,49.4,51.5,49.1,51.2,24028,0
+PLX.US,D,20130702,000000,51.5,52.4,51.5,51.7,12962,0
+PLX.US,D,20130703,000000,50.9,51.7,50.2,50.8,5494,0
+PLX.US,D,20130705,000000,51,51.5,50.5,51,18468,0
+PLX.US,D,20130708,000000,50.8,51,50.3,50.5,6609,0
+PLX.US,D,20130709,000000,50.9,51.4,50.1,50.7,12643,0
+PLX.US,D,20130710,000000,50.9,52.5,50.6,52.5,17438,0
+PLX.US,D,20130711,000000,53,53.5,52.6,53,17428,0
+PLX.US,D,20130712,000000,53.2,55,53,54.5,19786,0
+PLX.US,D,20130715,000000,54.8,56.4,54.8,56,17753,0
+PLX.US,D,20130716,000000,55.8,55.9,54.9,55.8,8388,0
+PLX.US,D,20130717,000000,56,57.2,55.8,56.8,18709,0
+PLX.US,D,20130718,000000,56.2,56.5,55.5,56,45605,0
+PLX.US,D,20130719,000000,55.5,56.6,55.3,56.4,14932,0
+PLX.US,D,20130722,000000,56.1,56.4,55.7,56,19962,0
+PLX.US,D,20130723,000000,56,56,55.3,55.3,12891,0
+PLX.US,D,20130724,000000,55.7,56,54.1,54.9,12372,0
+PLX.US,D,20130725,000000,54.2,54.7,53.5,54.2,7041,0
+PLX.US,D,20130726,000000,54.1,54.7,53.3,54.2,3068,0
+PLX.US,D,20130729,000000,53.6,54.9,53.4,54.5,8058,0
+PLX.US,D,20130730,000000,54.1,54.4,52.9,54,5663,0
+PLX.US,D,20130731,000000,53.7,54.2,53,53.5,8651,0
+PLX.US,D,20130801,000000,53.9,54,52.6,53.4,12481,0
+PLX.US,D,20130802,000000,53,54.5,53,54.2,5727,0
+PLX.US,D,20130805,000000,55.4,56,54.7,55.2,13344,0
+PLX.US,D,20130806,000000,55.1,55.2,53.9,54,5258,0
+PLX.US,D,20130807,000000,54.2,54.5,53.2,53.9,8949,0
+PLX.US,D,20130808,000000,54,54,51.6,51.9,16559,0
+PLX.US,D,20130809,000000,51.9,52.1,51.5,51.6,7286,0
+PLX.US,D,20130812,000000,51,51.6,50.1,50.2,20887,0
+PLX.US,D,20130813,000000,51,51.7,49.4,49.8,10757,0
+PLX.US,D,20130814,000000,50.2,51,50,50.4,25471,0
+PLX.US,D,20130815,000000,51,51.1,49.8,50.4,15357,0
+PLX.US,D,20130816,000000,49.5,50.6,49.5,50.3,16588,0
+PLX.US,D,20130819,000000,50.3,50.7,49.5,50.6,19968,0
+PLX.US,D,20130820,000000,51.1,51.5,49.5,51.5,20164,0
+PLX.US,D,20130821,000000,51.1,51.1,50.9,51,11738,0
+PLX.US,D,20130822,000000,50.6,51.8,50.6,51.5,8443,0
+PLX.US,D,20130823,000000,51.5,52.5,51.2,52,6215,0
+PLX.US,D,20130826,000000,51,52.9,50.9,52.8,11664,0
+PLX.US,D,20130827,000000,51.1,51.3,50.4,51.3,17702,0
+PLX.US,D,20130828,000000,51,51.9,50.3,51.4,11720,0
+PLX.US,D,20130829,000000,51.6,52.6,51.3,51.8,9647,0
+PLX.US,D,20130830,000000,51.9,52.2,51.8,52,4061,0
+PLX.US,D,20130903,000000,52,52.4,51.2,51.9,68882,0
+PLX.US,D,20130904,000000,51.7,53.1,51.3,52.9,13487,0
+PLX.US,D,20130905,000000,53,53.4,52.4,52.8,32393,0
+PLX.US,D,20130906,000000,53,53.6,52,52.2,3671,0
+PLX.US,D,20130909,000000,52.1,53.2,51.9,53.2,21572,0
+PLX.US,D,20130910,000000,53.1,53.1,51.5,51.7,34925,0
+PLX.US,D,20130911,000000,52.1,56,51.8,55.6,52702,0
+PLX.US,D,20130912,000000,51,51.2,46.8,47.2,155102,0
+PLX.US,D,20130913,000000,46.5,47,44,46.6,192362,0
+PLX.US,D,20130916,000000,46.9,46.9,46,46,82998,0
+PLX.US,D,20130917,000000,46.2,46.5,45.3,45.8,21064,0
+PLX.US,D,20130918,000000,45.7,46.4,45.2,46.2,16360,0
+PLX.US,D,20130919,000000,45.1,46.4,44.8,45.3,21538,0
+PLX.US,D,20130920,000000,45.4,45.7,44.1,44.3,19438,0
+PLX.US,D,20130923,000000,44,44.4,43.2,43.9,40832,0
+PLX.US,D,20130924,000000,44.1,45.4,44.1,45.3,41109,0
+PLX.US,D,20130925,000000,45,46.4,43.9,44.6,26726,0
+PLX.US,D,20130926,000000,44.9,45.6,44,44.2,5488,0
+PLX.US,D,20130927,000000,44,46.7,43.8,45.9,24396,0
+PLX.US,D,20130930,000000,46.6,46.6,44.8,45.3,56544,0
+PLX.US,D,20131001,000000,45.8,46.1,45.2,46,14051,0
+PLX.US,D,20131002,000000,45.7,45.9,44.3,45,15067,0
+PLX.US,D,20131003,000000,44.9,44.9,43.5,43.6,22952,0
+PLX.US,D,20131004,000000,43.6,44.3,43.3,43.9,12019,0
+PLX.US,D,20131007,000000,44.6,44.9,43.8,44,10549,0
+PLX.US,D,20131008,000000,44.2,44.4,42.1,42.8,21350,0
+PLX.US,D,20131009,000000,42.9,42.9,42,42.4,21358,0
+PLX.US,D,20131010,000000,43,43.5,41.9,42.3,8313,0
+PLX.US,D,20131011,000000,42.2,43,42.1,42.7,9860,0
+PLX.US,D,20131014,000000,45.2,46.1,43.5,43.8,40292,0
+PLX.US,D,20131015,000000,44,44.6,43.1,43.9,65872,0
+PLX.US,D,20131016,000000,43.9,45.2,43.9,44.9,28058,0
+PLX.US,D,20131017,000000,44.7,45.2,44,45,21878,0
+PLX.US,D,20131018,000000,45.2,45.2,43.8,44.3,20564,0
+PLX.US,D,20131021,000000,46.6,46.7,43.3,43.8,87082,0
+PLX.US,D,20131022,000000,44.9,45.3,44.2,44.9,17125,0
+PLX.US,D,20131023,000000,44.8,45.2,44.3,45.2,7682,0
+PLX.US,D,20131024,000000,45.1,45.5,44.8,45.2,19944,0
+PLX.US,D,20131025,000000,45.3,45.5,44.7,44.9,12171,0
+PLX.US,D,20131028,000000,44.6,45,44.1,45,13507,0
+PLX.US,D,20131029,000000,45,45.5,44.7,45.1,9934,0
+PLX.US,D,20131030,000000,43.7,45.2,43.7,44.4,17923,0
+PLX.US,D,20131031,000000,44.3,45,43.6,43.9,29358,0
+PLX.US,D,20131101,000000,43.9,44.9,43.7,44.7,19567,0
+PLX.US,D,20131104,000000,44.9,45.3,44.7,44.9,12774,0
+PLX.US,D,20131105,000000,44.6,45.1,43.8,44,15803,0
+PLX.US,D,20131106,000000,44.2,44.2,43.9,44.1,31138,0
+PLX.US,D,20131107,000000,44.5,44.9,43.6,43.6,16802,0
+PLX.US,D,20131108,000000,43.8,44.9,43.7,44.7,8938,0
+PLX.US,D,20131111,000000,44.6,45.1,44.5,44.9,8652,0
+PLX.US,D,20131112,000000,44,44.9,44,44.9,14491,0
+PLX.US,D,20131113,000000,44.1,44.8,43.6,44.5,13752,0
+PLX.US,D,20131114,000000,43.6,44.5,43.2,44.4,15215,0
+PLX.US,D,20131115,000000,44.5,44.8,43.9,44.6,11011,0
+PLX.US,D,20131118,000000,45.2,45.3,43.7,43.7,7011,0
+PLX.US,D,20131119,000000,43.7,44.5,43.5,43.8,9565,0
+PLX.US,D,20131120,000000,43.3,44.3,43.3,43.9,40025,0
+PLX.US,D,20131121,000000,42.5,43.6,42.5,42.9,21775,0
+PLX.US,D,20131122,000000,43.1,43.5,41.5,42.7,16697,0
+PLX.US,D,20131125,000000,40.6,40.7,39.2,40.6,68805,0
+PLX.US,D,20131126,000000,40.3,40.3,38.7,39.5,74101,0
+PLX.US,D,20131127,000000,39.5,39.5,37.6,37.9,44304,0
+PLX.US,D,20131129,000000,37.9,39.8,37.5,39.3,11155,0
+PLX.US,D,20131202,000000,38.2,38.7,37.6,38,46087,0
+PLX.US,D,20131203,000000,37.4,38.5,37.3,38,19828,0
+PLX.US,D,20131204,000000,37.8,38,37.2,37.2,20090,0
+PLX.US,D,20131205,000000,37,38.8,37,38.5,25883,0
+PLX.US,D,20131206,000000,38.7,38.7,37.3,37.7,29578,0
+PLX.US,D,20131209,000000,37.6,37.8,37.3,37.4,45480,0
+PLX.US,D,20131210,000000,37.4,38.9,37.3,38.5,51525,0
+PLX.US,D,20131211,000000,38.4,38.8,37.2,37.2,39407,0
+PLX.US,D,20131212,000000,37.1,39.5,37.1,38.8,15908,0
+PLX.US,D,20131213,000000,38.6,38.8,38.2,38.5,11203,0
+PLX.US,D,20131216,000000,38.9,39.9,38.1,38.8,42224,0
+PLX.US,D,20131217,000000,39.3,40,38,39.8,22830,0
+PLX.US,D,20131218,000000,40.9,41.1,39.5,40.3,27679,0
+PLX.US,D,20131219,000000,40.3,40.9,39.9,40.4,15478,0
+PLX.US,D,20131220,000000,40.1,40.9,39.6,39.6,15545,0
+PLX.US,D,20131223,000000,38.9,40.6,38.3,40.3,29492,0
+PLX.US,D,20131224,000000,39.9,40.4,39,40.1,17052,0
+PLX.US,D,20131226,000000,39.2,39.8,39,39.1,21161,0
+PLX.US,D,20131227,000000,38.3,39.1,38.3,38.4,13458,0
+PLX.US,D,20131230,000000,38,39.5,37.9,38.9,29689,0
+PLX.US,D,20131231,000000,39.1,39.1,38.4,38.9,24664,0
+PLX.US,D,20140102,000000,39.3,40.3,39.3,39.6,21861,0
+PLX.US,D,20140103,000000,39.8,40.2,39.2,39.5,13818,0
+PLX.US,D,20140106,000000,39.5,39.6,38.4,38.5,19810,0
+PLX.US,D,20140107,000000,39.8,41,39.6,40.7,26588,0
+PLX.US,D,20140108,000000,41.6,45,41.6,45,45307,0
+PLX.US,D,20140109,000000,45.5,46,44.5,44.9,31912,0
+PLX.US,D,20140110,000000,45.2,47.2,44.6,45.2,32657,0
+PLX.US,D,20140113,000000,48.1,49.4,46,46.4,67427,0
+PLX.US,D,20140114,000000,47.3,47.4,46.1,46.7,25823,0
+PLX.US,D,20140115,000000,47.1,48,46.7,48,14904,0
+PLX.US,D,20140116,000000,49.2,49.4,48,48.5,26768,0
+PLX.US,D,20140117,000000,49.3,49.5,46.9,47.1,29796,0
+PLX.US,D,20140121,000000,47,48,44.8,47.4,31173,0
+PLX.US,D,20140122,000000,47.7,47.7,45.2,46,15359,0
+PLX.US,D,20140123,000000,46,46.7,44.3,45.2,22208,0
+PLX.US,D,20140124,000000,45,45.1,42.6,44.7,32593,0
+PLX.US,D,20140127,000000,44,44.4,41.3,42.6,29624,0
+PLX.US,D,20140128,000000,42.5,43.4,41.5,43.2,16280,0
+PLX.US,D,20140129,000000,42.6,43,41.3,41.8,17650,0
+PLX.US,D,20140130,000000,42.4,43.9,42.1,43.8,6912,0
+PLX.US,D,20140131,000000,43.4,43.4,41,42.5,17486,0
+PLX.US,D,20140203,000000,42.1,42.3,40,41,30788,0
+PLX.US,D,20140204,000000,41,42.1,40.8,41.2,14080,0
+PLX.US,D,20140205,000000,42.2,43.1,41.3,43,12156,0
+PLX.US,D,20140206,000000,43.5,43.8,41.9,42.4,10500,0
+PLX.US,D,20140207,000000,44,46.6,44,46,21283,0
+PLX.US,D,20140210,000000,46.1,47.7,45.6,47.5,22146,0
+PLX.US,D,20140211,000000,48.2,48.9,47.2,47.6,48610,0
+PLX.US,D,20140212,000000,48.5,48.6,47.6,47.8,33308,0
+PLX.US,D,20140213,000000,47.8,47.9,45.6,47.7,17426,0
+PLX.US,D,20140214,000000,47.9,48.4,47.6,47.9,18114,0
+PLX.US,D,20140218,000000,48.8,49,47.3,48.1,35123,0
+PLX.US,D,20140219,000000,48,48.5,47.5,47.6,14574,0
+PLX.US,D,20140220,000000,47.5,47.5,46.3,47.2,22600,0
+PLX.US,D,20140221,000000,47.3,48,47.2,47.6,12721,0
+PLX.US,D,20140224,000000,47.2,48.3,47.2,48.1,23108,0
+PLX.US,D,20140225,000000,48.4,48.7,47.5,48.1,25708,0
+PLX.US,D,20140226,000000,48.3,48.6,46.3,47.6,25202,0
+PLX.US,D,20140227,000000,48.3,49,47.6,48.7,39543,0
+PLX.US,D,20140228,000000,48.7,48.9,47.5,48.3,13241,0
+PLX.US,D,20140303,000000,48.4,48.9,48.2,48.8,28275,0
+PLX.US,D,20140304,000000,50,52,50,50.5,53759,0
+PLX.US,D,20140305,000000,50.9,52,50.1,52,24782,0
+PLX.US,D,20140306,000000,52.6,53,51.3,52.6,30867,0
+PLX.US,D,20140307,000000,52.7,52.7,50.3,51.8,12706,0
+PLX.US,D,20140310,000000,51.6,52,50.9,51.4,8917,0
+PLX.US,D,20140311,000000,51.9,52,50.4,51.9,27562,0
+PLX.US,D,20140312,000000,51.9,52.1,50.1,51.9,23327,0
+PLX.US,D,20140313,000000,52.5,52.8,50.8,51.3,25024,0
+PLX.US,D,20140314,000000,51.1,51.1,49.6,50.6,25959,0
+PLX.US,D,20140317,000000,50.8,51.4,50,50,15271,0
+PLX.US,D,20140318,000000,49.6,50,48.9,49.3,15518,0
+PLX.US,D,20140319,000000,49.1,50.2,49,49,8815,0
+PLX.US,D,20140320,000000,48.6,48.7,47.8,47.8,12991,0
+PLX.US,D,20140321,000000,47.9,47.9,45.3,46.2,20070,0
+PLX.US,D,20140324,000000,46.4,46.8,45.2,45.3,25607,0
+PLX.US,D,20140325,000000,46,48.2,46,48.2,31964,0
+PLX.US,D,20140326,000000,47.9,48.5,47,47.8,52300,0
+PLX.US,D,20140327,000000,47.8,48.7,46.2,47.1,9564,0
+PLX.US,D,20140328,000000,47,47.5,45.6,46.6,11332,0
+PLX.US,D,20140331,000000,46.3,46.3,44.7,45.8,14442,0
+PLX.US,D,20140401,000000,45.6,46.8,45.5,46.5,10367,0
+PLX.US,D,20140402,000000,46.3,47.4,45.5,47.3,25183,0
+PLX.US,D,20140403,000000,47.2,50,45,48.4,55178,0
+PLX.US,D,20140404,000000,48.4,48.9,45.9,46.3,18693,0
+PLX.US,D,20140407,000000,46.1,47.9,45.7,46.5,12633,0
+PLX.US,D,20140408,000000,46.4,46.4,44.6,45,17826,0
+PLX.US,D,20140409,000000,45.5,47.2,45.2,46.9,9720,0
+PLX.US,D,20140410,000000,46.9,47.1,44.5,44.9,7453,0
+PLX.US,D,20140411,000000,44.6,45.3,43.2,43.9,16640,0
+PLX.US,D,20140414,000000,43.3,44.1,41.5,42.5,9868,0
+PLX.US,D,20140415,000000,42.9,43.6,41.5,43.1,12591,0
+PLX.US,D,20140416,000000,44,44,41.2,41.8,21551,0
+PLX.US,D,20140417,000000,41.3,42.2,41.3,41.5,8457,0
+PLX.US,D,20140421,000000,41.4,42.4,40.5,41.4,25775,0
+PLX.US,D,20140422,000000,42,43,41.5,42,30283,0
+PLX.US,D,20140423,000000,42.2,42.2,40.9,41.7,7607,0
+PLX.US,D,20140424,000000,41.7,42,40.8,41.3,9395,0
+PLX.US,D,20140425,000000,41.3,41.7,40.2,40.3,15174,0
+PLX.US,D,20140428,000000,40.6,41,39.9,40.9,13843,0
+PLX.US,D,20140429,000000,40.8,41,40,40.6,6957,0
+PLX.US,D,20140430,000000,40.6,40.9,40.1,40.5,7014,0
+PLX.US,D,20140501,000000,40.8,41.4,40.2,40.4,13331,0
+PLX.US,D,20140502,000000,40.3,40.9,39.6,40.5,12046,0
+PLX.US,D,20140505,000000,40.1,41,40.1,40.8,5455,0
+PLX.US,D,20140506,000000,40.9,41.2,40.3,40.8,4866,0
+PLX.US,D,20140507,000000,40.8,40.8,39.5,39.9,11738,0
+PLX.US,D,20140508,000000,39.5,40,38.1,38.1,18612,0
+PLX.US,D,20140509,000000,38.1,39.2,37.8,38.5,11420,0
+PLX.US,D,20140512,000000,38.8,40.4,37.9,37.9,35774,0
+PLX.US,D,20140513,000000,39.1,39.4,38.5,39,24973,0
+PLX.US,D,20140514,000000,39,39.5,37.8,38.1,37345,0
+PLX.US,D,20140515,000000,37.9,38.7,37.7,37.7,18719,0
+PLX.US,D,20140516,000000,37.6,38.7,37.6,38.2,15136,0
+PLX.US,D,20140519,000000,38.5,39.1,38,38.8,14531,0
+PLX.US,D,20140520,000000,39.1,39.3,38.4,38.9,14149,0
+PLX.US,D,20140521,000000,38.6,39.2,38.2,38.6,16066,0
+PLX.US,D,20140522,000000,39.1,39.8,37.9,38.5,13352,0
+PLX.US,D,20140523,000000,38.2,38.6,37.6,38.3,15872,0
+PLX.US,D,20140527,000000,38,39.4,37.7,39,16540,0
+PLX.US,D,20140528,000000,39.5,40,39.2,39.6,15332,0
+PLX.US,D,20140529,000000,39.6,39.7,38.4,38.5,12905,0
+PLX.US,D,20140530,000000,42,42,39.8,40,42492,0
+PLX.US,D,20140602,000000,40.1,40.2,38.5,38.6,18282,0
+PLX.US,D,20140603,000000,38.5,39.4,38.5,38.6,5956,0
+PLX.US,D,20140604,000000,38.8,39.3,38.2,38.7,9190,0
+PLX.US,D,20140605,000000,39,39,38.2,38.6,18897,0
+PLX.US,D,20140606,000000,38.7,39.4,38.7,39.3,10729,0
+PLX.US,D,20140609,000000,38.7,39.6,38.1,38.9,16768,0
+PLX.US,D,20140610,000000,38.5,39,38.3,38.3,12063,0
+PLX.US,D,20140611,000000,38.5,38.8,38,38,8389,0
+PLX.US,D,20140612,000000,37.6,38.8,37.6,38.5,8787,0
+PLX.US,D,20140613,000000,38.5,38.5,37.5,38,8314,0
+PLX.US,D,20140616,000000,38.6,38.9,38.1,38.5,12192,0
+PLX.US,D,20140617,000000,38.4,39,38.2,38.6,8142,0
+PLX.US,D,20140618,000000,39,41.3,38.7,41.1,54265,0
+PLX.US,D,20140619,000000,41.1,41.4,38.8,39.1,13306,0
+PLX.US,D,20140620,000000,39.4,39.4,38.6,39.1,5758,0
+PLX.US,D,20140623,000000,39.3,40.7,37.8,38.2,39384,0
+PLX.US,D,20140624,000000,38.7,38.7,37.5,38,20112,0
+PLX.US,D,20140625,000000,37.6,37.9,37.2,37.5,10092,0
+PLX.US,D,20140626,000000,37.4,38.4,37.1,37.8,18003,0
+PLX.US,D,20140627,000000,37.8,38,37.5,37.7,7927,0
+PLX.US,D,20140630,000000,37.4,37.8,35.5,36.5,20091,0
+PLX.US,D,20140701,000000,35.5,36,34.9,35.6,57603,0
+PLX.US,D,20140702,000000,35.6,36.1,34.9,35,58310,0
+PLX.US,D,20140703,000000,35,35.2,34.6,34.7,39278,0
+PLX.US,D,20140707,000000,34,34.3,33,33.7,42749,0
+PLX.US,D,20140708,000000,33.3,33.6,31.9,32.6,40105,0
+PLX.US,D,20140709,000000,32.9,33.1,32.4,32.8,13156,0
+PLX.US,D,20140710,000000,32.5,32.6,31.9,32.3,32404,0
+PLX.US,D,20140711,000000,33.3,33.3,31.6,32.5,22365,0
+PLX.US,D,20140714,000000,32.7,33.2,31.6,32.9,19005,0
+PLX.US,D,20140715,000000,32.9,33.3,32.5,32.6,22894,0
+PLX.US,D,20140716,000000,32.5,32.9,31.8,32.7,112702,0
+PLX.US,D,20140717,000000,32.9,33.5,32.5,32.8,40455,0
+PLX.US,D,20140718,000000,32.1,34.2,32.1,34,9128,0
+PLX.US,D,20140721,000000,33.5,35,33,34.5,137306,0
+PLX.US,D,20140722,000000,34.7,35.4,34.3,34.9,20430,0
+PLX.US,D,20140723,000000,34.6,34.9,33.3,33.7,19402,0
+PLX.US,D,20140724,000000,35.3,36.5,35.2,36,28493,0
+PLX.US,D,20140725,000000,35.8,36.4,34.6,34.7,15390,0
+PLX.US,D,20140728,000000,34.7,34.7,33.4,34.4,16572,0
+PLX.US,D,20140729,000000,33.9,34.7,33.7,34.4,9210,0
+PLX.US,D,20140730,000000,34.2,35.4,34.2,35.2,14378,0
+PLX.US,D,20140731,000000,34.5,34.5,32.9,32.9,29001,0
+PLX.US,D,20140801,000000,32.5,33.3,32.5,32.8,13507,0
+PLX.US,D,20140804,000000,32.5,32.8,30.1,30.2,52313,0
+PLX.US,D,20140805,000000,30.7,31.8,30.1,31.4,37741,0
+PLX.US,D,20140806,000000,31.4,32,30.7,31.1,11184,0
+PLX.US,D,20140807,000000,30.9,31.2,30.2,30.2,12224,0
+PLX.US,D,20140808,000000,30.1,31,30.1,30.7,6712,0
+PLX.US,D,20140811,000000,30.3,31,29.1,29.4,34851,0
+PLX.US,D,20140812,000000,28.7,29.1,28,28.6,21346,0
+PLX.US,D,20140813,000000,27.6,27.9,24.5,26.3,89544,0
+PLX.US,D,20140814,000000,26.3,27.4,25.9,27.2,120669,0
+PLX.US,D,20140815,000000,27,28,26.8,27.2,49301,0
+PLX.US,D,20140818,000000,27,27.2,26.4,26.5,24952,0
+PLX.US,D,20140819,000000,26.7,26.9,26.1,26.5,25312,0
+PLX.US,D,20140820,000000,24.5,25.6,23.5,24.5,97069,0
+PLX.US,D,20140821,000000,24.4,24.9,24.4,24.4,21812,0
+PLX.US,D,20140822,000000,24.4,24.8,24.2,24.4,14979,0
+PLX.US,D,20140825,000000,23.5,24.3,23.5,24,40228,0
+PLX.US,D,20140826,000000,24,25.1,23.8,24.5,34347,0
+PLX.US,D,20140827,000000,24.5,24.9,24.1,24.1,34383,0
+PLX.US,D,20140828,000000,24.3,30,24.1,26.1,114424,0
+PLX.US,D,20140829,000000,27.5,27.8,26,26,88145,0
+PLX.US,D,20140902,000000,26.1,26.4,25.3,25.8,37397,0
+PLX.US,D,20140903,000000,25.8,25.8,24.7,25.3,56820,0
+PLX.US,D,20140904,000000,25.3,27,24.7,25.4,69351,0
+PLX.US,D,20140905,000000,25.4,25.8,24.8,25.1,37954,0
+PLX.US,D,20140908,000000,26.3,26.5,25.6,25.9,59802,0
+PLX.US,D,20140909,000000,25.7,26.1,25,25.2,48381,0
+PLX.US,D,20140910,000000,25.3,25.7,25,25.6,26510,0
+PLX.US,D,20140911,000000,25,25.3,24.5,25.1,38692,0
+PLX.US,D,20140912,000000,25.1,25.9,25,25,26270,0
+PLX.US,D,20140915,000000,24.8,25.2,24.5,25.1,21421,0
+PLX.US,D,20140916,000000,25,25,24,24.5,10769,0
+PLX.US,D,20140917,000000,24.2,25.7,24.1,25.4,39892,0
+PLX.US,D,20140918,000000,25.2,26.4,25.1,25.4,127289,0
+PLX.US,D,20140919,000000,25.5,25.7,24.8,25,62386,0
+PLX.US,D,20140922,000000,24.4,25.9,24.4,24.9,33440,0
+PLX.US,D,20140923,000000,24.9,24.9,24,24,16866,0
+PLX.US,D,20140924,000000,24.1,24.5,24.1,24.3,3689,0
+PLX.US,D,20140925,000000,24.3,24.7,23.6,24.2,12109,0
+PLX.US,D,20140926,000000,24.1,24.3,23.6,23.7,6701,0
+PLX.US,D,20140929,000000,23.8,24.3,23.8,23.8,27123,0
+PLX.US,D,20140930,000000,24,24.4,23.8,24.2,18144,0
+PLX.US,D,20141001,000000,24,24.3,23.6,23.9,14642,0
+PLX.US,D,20141002,000000,23.8,24.1,22.5,23.5,19731,0
+PLX.US,D,20141003,000000,23.8,24.1,23.5,23.6,7112,0
+PLX.US,D,20141006,000000,24,24,22.9,23.1,9925,0
+PLX.US,D,20141007,000000,23,23.5,22.5,22.7,10808,0
+PLX.US,D,20141008,000000,22.5,22.7,21.8,22.5,17355,0
+PLX.US,D,20141009,000000,22.4,22.8,21.7,22.4,6503,0
+PLX.US,D,20141010,000000,22.4,22.9,21.7,22,7896,0
+PLX.US,D,20141013,000000,22.6,30,22.5,24.5,482997,0
+PLX.US,D,20141014,000000,24.3,24.7,20.5,22.2,97958,0
+PLX.US,D,20141015,000000,21.6,24.8,21.6,24.1,57597,0
+PLX.US,D,20141016,000000,26,27.5,24.7,26.1,91495,0
+PLX.US,D,20141017,000000,26.7,28.1,24.9,26.5,150584,0
+PLX.US,D,20141020,000000,24.5,25.5,23.7,24.4,66358,0
+PLX.US,D,20141021,000000,24,25,23.6,23.6,34922,0
+PLX.US,D,20141022,000000,23.6,24.8,23,23,24454,0
+PLX.US,D,20141023,000000,23.4,24,22.5,23.1,21966,0
+PLX.US,D,20141024,000000,23.4,23.8,22.6,22.9,19981,0
+PLX.US,D,20141027,000000,22.6,23.2,22.4,23,12911,0
+PLX.US,D,20141028,000000,23.2,23.3,22.4,23,9779,0
+PLX.US,D,20141029,000000,22.8,23.1,22.4,23,18357,0
+PLX.US,D,20141030,000000,22.2,22.8,22.1,22.5,28023,0
+PLX.US,D,20141031,000000,23,23.2,21.4,22,36877,0
+PLX.US,D,20141103,000000,21.5,21.9,21.1,21.5,23142,0
+PLX.US,D,20141104,000000,21.4,22,21.2,21.3,13964,0
+PLX.US,D,20141105,000000,21.2,21.6,20.8,21.2,35149,0
+PLX.US,D,20141106,000000,21,21,20.5,20.5,19047,0
+PLX.US,D,20141107,000000,20.6,20.7,20.2,20.4,13878,0
+PLX.US,D,20141110,000000,20.7,20.8,20.5,20.5,11425,0
+PLX.US,D,20141111,000000,19.2,20.1,18.6,20,45783,0
+PLX.US,D,20141112,000000,19.7,20.2,19.5,19.9,252396,0
+PLX.US,D,20141113,000000,19.8,21.4,19.8,21.2,22688,0
+PLX.US,D,20141114,000000,21.3,21.9,20.9,20.9,17313,0
+PLX.US,D,20141117,000000,21.1,21.9,20.2,21.4,49153,0
+PLX.US,D,20141118,000000,21,21.8,20.8,21.5,26135,0
+PLX.US,D,20141119,000000,21.4,21.5,21,21.3,23321,0
+PLX.US,D,20141120,000000,21.1,21.8,20.7,21.1,17864,0
+PLX.US,D,20141121,000000,21,21.3,20.5,20.9,21642,0
+PLX.US,D,20141124,000000,20,21.2,20,20.7,28257,0
+PLX.US,D,20141125,000000,20.5,21.8,20.3,21,50126,0
+PLX.US,D,20141126,000000,20.8,21.4,20.2,21.1,12843,0
+PLX.US,D,20141128,000000,20.9,21.2,20.7,21,9132,0
+PLX.US,D,20141201,000000,20.9,21,20.4,20.9,12477,0
+PLX.US,D,20141202,000000,20.5,22.5,20.3,21.7,37006,0
+PLX.US,D,20141203,000000,21.6,21.7,20.4,21,17420,0
+PLX.US,D,20141204,000000,20.7,21.4,20.6,21.2,19731,0
+PLX.US,D,20141205,000000,20.9,21.4,20.4,20.8,6920,0
+PLX.US,D,20141208,000000,21.3,21.5,20.2,20.5,23743,0
+PLX.US,D,20141209,000000,20.4,21,20.1,21,22615,0
+PLX.US,D,20141210,000000,20.6,21.1,20.6,20.9,20114,0
+PLX.US,D,20141211,000000,20.7,21.1,20.1,20.3,13055,0
+PLX.US,D,20141212,000000,20.2,21,20,21,13136,0
+PLX.US,D,20141215,000000,20.7,21.4,20.5,21.4,26243,0
+PLX.US,D,20141216,000000,21.1,21.1,20.1,20.2,16053,0
+PLX.US,D,20141217,000000,20.2,20.7,20.1,20.3,8942,0
+PLX.US,D,20141218,000000,20.2,20.5,18.9,19.8,45769,0
+PLX.US,D,20141219,000000,19.6,19.9,19.2,19.5,8752,0
+PLX.US,D,20141222,000000,19.4,19.7,18.9,19.3,23847,0
+PLX.US,D,20141223,000000,18.9,19.3,18.2,18.6,43622,0
+PLX.US,D,20141224,000000,18.5,19,18.1,18.5,22074,0
+PLX.US,D,20141226,000000,18.5,18.7,18,18.3,16220,0
+PLX.US,D,20141229,000000,17.5,18.7,17.2,18,55915,0
+PLX.US,D,20141230,000000,17.4,18.4,17.1,18.4,37194,0
+PLX.US,D,20141231,000000,18.2,19.5,18,18.4,35355,0
+PLX.US,D,20150102,000000,18.5,19.8,18.5,18.7,11866,0
+PLX.US,D,20150105,000000,20.5,22.9,20.1,21.7,144297,0
+PLX.US,D,20150106,000000,22,22.5,20.1,20.2,52951,0
+PLX.US,D,20150107,000000,20.5,21.5,20.4,20.8,19059,0
+PLX.US,D,20150108,000000,23.3,24,21,23.4,169403,0
+PLX.US,D,20150109,000000,23.3,24,22.5,22.9,24822,0
+PLX.US,D,20150112,000000,23,24,22.7,23.4,25923,0
+PLX.US,D,20150113,000000,23.3,23.4,22.6,22.7,20572,0
+PLX.US,D,20150114,000000,22.4,23.4,22.1,22.7,12771,0
+PLX.US,D,20150115,000000,22.5,23.7,22.3,22.3,38701,0
+PLX.US,D,20150116,000000,22.3,23.3,22.2,23,27024,0
+PLX.US,D,20150120,000000,22.5,22.8,21.5,22.3,12803,0
+PLX.US,D,20150121,000000,22.2,22.5,21.6,21.8,10037,0
+PLX.US,D,20150122,000000,21.5,21.6,20.6,20.6,23478,0
+PLX.US,D,20150123,000000,20.6,21.2,19.5,19.9,20443,0
+PLX.US,D,20150126,000000,20,20.9,19.7,20,17126,0
+PLX.US,D,20150127,000000,20.1,21.3,20,21,8109,0
+PLX.US,D,20150128,000000,20.7,21.1,20,20.5,9406,0
+PLX.US,D,20150129,000000,20.5,20.6,19.9,20.2,6058,0
+PLX.US,D,20150130,000000,20.2,21,20,20,2980,0
+PLX.US,D,20150202,000000,20.3,20.5,19.8,20,4929,0
+PLX.US,D,20150203,000000,20.1,21.2,19.9,20.9,14446,0
+PLX.US,D,20150204,000000,20.4,20.5,19.8,20.1,8004,0
+PLX.US,D,20150205,000000,20.4,20.5,19.2,19.6,36210,0
+PLX.US,D,20150206,000000,19.2,20,19.2,19.5,4320,0
+PLX.US,D,20150209,000000,19.6,19.9,19.2,19.2,3843,0
+PLX.US,D,20150210,000000,19.3,19.8,18.9,19.4,15721,0
+PLX.US,D,20150211,000000,19.2,19.5,18.9,19.1,14034,0
+PLX.US,D,20150212,000000,19.8,20.5,18.7,18.8,25609,0
+PLX.US,D,20150213,000000,18.7,19,18.2,18.4,23084,0
+PLX.US,D,20150217,000000,18.7,19.8,18.7,19,27842,0
+PLX.US,D,20150218,000000,19.1,19.7,18.8,19.1,14297,0
+PLX.US,D,20150219,000000,19.5,19.6,18.9,19.2,19164,0
+PLX.US,D,20150220,000000,19.2,20,19.1,19.6,7756,0
+PLX.US,D,20150223,000000,20,20.4,19.9,20,31831,0
+PLX.US,D,20150224,000000,20.2,20.2,19.5,19.6,23923,0
+PLX.US,D,20150225,000000,19.8,20.2,19.8,20,11009,0
+PLX.US,D,20150226,000000,20.2,20.3,19.6,19.7,10958,0
+PLX.US,D,20150227,000000,19.2,19.6,19.1,19.2,6050,0
+PLX.US,D,20150302,000000,19.2,19.6,18.7,18.7,9000,0
+PLX.US,D,20150303,000000,18.8,19,18.8,19,4940,0
+PLX.US,D,20150304,000000,19,19,17.9,18.7,20120,0
+PLX.US,D,20150305,000000,18.9,18.9,18.6,18.6,2290,0
+PLX.US,D,20150306,000000,18.5,18.9,18.5,18.8,8680,0
+PLX.US,D,20150309,000000,18.6,19,18.4,18.7,6590,0
+PLX.US,D,20150310,000000,18.7,19,18.3,18.8,17610,0
+PLX.US,D,20150311,000000,18.5,18.8,18.3,18.5,11300,0
+PLX.US,D,20150312,000000,18.6,18.6,17.7,18.2,8770,0
+PLX.US,D,20150313,000000,17.6,18.2,15.3,17.5,14750,0
+PLX.US,D,20150316,000000,17.5,17.8,17.5,17.7,4340,0
+PLX.US,D,20150317,000000,17.6,17.8,16.5,17.2,12330,0
+PLX.US,D,20150318,000000,17.5,18,17.2,17.5,7180,0
+PLX.US,D,20150319,000000,17.4,18.2,17.1,17.9,18150,0
+PLX.US,D,20150320,000000,17.9,18.1,17.6,17.6,5430,0
+PLX.US,D,20150323,000000,17.6,18.1,17.2,17.2,8990,0
+PLX.US,D,20150324,000000,17.3,17.7,17.3,17.6,8580,0
+PLX.US,D,20150325,000000,17.6,17.8,17.2,17.3,16880,0
+PLX.US,D,20150326,000000,17.1,17.6,17,17.3,8700,0
+PLX.US,D,20150327,000000,17.2,17.9,17,17.7,8340,0
+PLX.US,D,20150330,000000,17.4,18.1,17.1,17.5,8080,0
+PLX.US,D,20150331,000000,17.5,18.5,17.2,17.8,17867,0
+PLX.US,D,20150401,000000,17.3,18.2,17.2,18.1,16530,0
+PLX.US,D,20150402,000000,18,18.3,17.5,18,14670,0
+PLX.US,D,20150406,000000,18,18.7,17.9,18.4,13490,0
+PLX.US,D,20150407,000000,18.4,19,18.1,18.4,26766,0
+PLX.US,D,20150408,000000,18.3,20.6,18.3,20,309720,0
+PLX.US,D,20150409,000000,20,21.8,20,20.8,26900,0
+PLX.US,D,20150410,000000,21,21,19.8,19.9,26130,0
+PLX.US,D,20150413,000000,19.9,20.1,19.6,19.7,25920,0
+PLX.US,D,20150414,000000,19.4,20.3,19.4,20.1,19090,0
+PLX.US,D,20150415,000000,19.9,20.9,19.9,20.5,13830,0
+PLX.US,D,20150416,000000,20.4,20.4,19.9,20.1,13901,0
+PLX.US,D,20150417,000000,20.2,20.5,20,20,11930,0
+PLX.US,D,20150420,000000,19.9,20.6,19.9,20.5,13227,0
+PLX.US,D,20150421,000000,20.2,21.1,20.2,20.6,34518,0
+PLX.US,D,20150422,000000,20.7,21.3,20.5,20.8,14235,0
+PLX.US,D,20150423,000000,21.3,22.9,21,22.2,41620,0
+PLX.US,D,20150424,000000,22.1,23,22,22.3,20741,0
+PLX.US,D,20150427,000000,22.1,22.3,20.9,21.2,17870,0
+PLX.US,D,20150428,000000,21,21.6,20.3,21.4,20502,0
+PLX.US,D,20150429,000000,21.4,22.4,20.9,22,24940,0
+PLX.US,D,20150430,000000,22,22.3,21.4,22,19180,0
+PLX.US,D,20150501,000000,22.1,22.1,21.2,21.8,8670,0
+PLX.US,D,20150504,000000,21.6,21.9,21.4,21.7,7900,0
+PLX.US,D,20150505,000000,21.3,21.5,21,21.1,5330,0
+PLX.US,D,20150506,000000,21,21.7,21,21.4,7642,0
+PLX.US,D,20150507,000000,20.8,21.3,20.5,21.1,10345,0
+PLX.US,D,20150508,000000,21.2,22,20.8,21.7,27210,0
+PLX.US,D,20150511,000000,20.9,21.4,20.3,21.1,14020,0
+PLX.US,D,20150512,000000,20.7,21.3,20.5,21.2,12307,0
+PLX.US,D,20150513,000000,21.2,21.3,20.4,21.2,14649,0
+PLX.US,D,20150514,000000,21.1,21.2,20.4,21,17060,0
+PLX.US,D,20150515,000000,21.2,21.6,21,21.3,12659,0
+PLX.US,D,20150518,000000,21.3,22,21.3,22,9512,0
+PLX.US,D,20150519,000000,21.9,23,21.5,22.4,72983,0
+PLX.US,D,20150520,000000,22.5,23.5,22.3,22.4,171031,0
+PLX.US,D,20150521,000000,22.4,23.1,21.1,22.2,147800,0
+PLX.US,D,20150522,000000,22.5,22.5,21.4,21.8,56030,0
+PLX.US,D,20150526,000000,21.3,21.6,21.1,21.6,16460,0
+PLX.US,D,20150527,000000,21.4,21.6,19.8,20.6,300930,0
+PLX.US,D,20150528,000000,20.5,21.4,20.2,20.4,102918,0
+PLX.US,D,20150529,000000,20.3,21.1,18.6,19.4,192020,0
+PLX.US,D,20150601,000000,19.7,20.6,19.4,20.2,65327,0
+PLX.US,D,20150602,000000,19.7,20.6,19.4,20.5,45149,0
+PLX.US,D,20150603,000000,20.2,21.8,20.2,21.3,54430,0
+PLX.US,D,20150604,000000,21,22,21,21.7,29020,0
+PLX.US,D,20150605,000000,21,22,21,21.6,27340,0
+PLX.US,D,20150608,000000,21.6,22,21.3,22,21820,0
+PLX.US,D,20150609,000000,21.8,21.8,21.1,21.2,6904,0
+PLX.US,D,20150610,000000,21.3,21.6,20.8,21.2,4952,0
+PLX.US,D,20150611,000000,21.3,21.5,20.8,21,8913,0
+PLX.US,D,20150612,000000,21,21.1,20.2,20.5,5210,0
+PLX.US,D,20150615,000000,20,20.2,19.6,19.8,17980,0
+PLX.US,D,20150616,000000,19.9,20.1,19.6,19.7,11270,0
+PLX.US,D,20150617,000000,19.5,20.1,19.5,19.9,4610,0
+PLX.US,D,20150618,000000,19.5,20.5,19.5,20.5,8490,0
+PLX.US,D,20150619,000000,20.5,21.6,20.1,21.4,31940,0
+PLX.US,D,20150622,000000,21.1,21.3,20.2,20.5,12120,0
+PLX.US,D,20150623,000000,20.7,21,20.3,20.6,8214,0
+PLX.US,D,20150624,000000,20.4,20.6,19.8,20.2,6800,0
+PLX.US,D,20150625,000000,20.2,20.4,19.9,20.3,4870,0
+PLX.US,D,20150626,000000,20,20.3,19.8,19.8,4700,0
+PLX.US,D,20150629,000000,19.5,19.7,18.8,19.2,20400,0
+PLX.US,D,20150630,000000,19.4,19.5,18.9,19.5,4578,0
+PLX.US,D,20150701,000000,19.3,19.5,18.8,19.1,12870,0
+PLX.US,D,20150702,000000,19,19.6,18.8,19.6,6520,0
+PLX.US,D,20150706,000000,19.3,19.3,18.1,18.9,18280,0
+PLX.US,D,20150707,000000,19,19,18.4,18.5,15190,0
+PLX.US,D,20150708,000000,18.2,18.6,17.9,17.9,12600,0
+PLX.US,D,20150709,000000,18,18.6,17.8,17.9,11040,0
+PLX.US,D,20150710,000000,17.9,18.6,17.9,18.2,3660,0
+PLX.US,D,20150713,000000,18.4,18.6,18.2,18.6,8530,0
+PLX.US,D,20150714,000000,18.6,18.7,18.4,18.6,6073,0
+PLX.US,D,20150715,000000,18.5,19.7,18.3,19.2,46626,0
+PLX.US,D,20150716,000000,19,19.7,19,19.1,40320,0
+PLX.US,D,20150717,000000,19.4,19.4,18.7,18.9,3590,0
+PLX.US,D,20150720,000000,18.9,19,18.3,18.7,26780,0
+PLX.US,D,20150721,000000,18.3,18.5,17.4,17.7,44030,0
+PLX.US,D,20150722,000000,17.7,18.1,17.5,17.5,7450,0
+PLX.US,D,20150723,000000,17.6,18.1,17.1,17.1,10210,0
+PLX.US,D,20150724,000000,17.1,17.7,17.1,17.1,6880,0
+PLX.US,D,20150727,000000,17.2,17.8,16.7,17.1,11520,0
+PLX.US,D,20150728,000000,16.9,17.4,16.5,16.7,15770,0
+PLX.US,D,20150729,000000,17,17.2,16.3,16.5,13470,0
+PLX.US,D,20150730,000000,16.8,16.8,15.7,15.9,15230,0
+PLX.US,D,20150731,000000,16.2,16.8,16.2,16.4,4900,0
+PLX.US,D,20150803,000000,17.1,17.5,17,17.2,12335,0
+PLX.US,D,20150804,000000,17.2,17.4,16.7,16.7,7300,0
+PLX.US,D,20150805,000000,16.8,17,16.5,16.9,5490,0
+PLX.US,D,20150806,000000,16.7,17,16.5,16.5,7205,0
+PLX.US,D,20150807,000000,16.5,16.5,15.5,15.7,8320,0
+PLX.US,D,20150810,000000,15.8,16.6,15.8,16.3,4270,0
+PLX.US,D,20150811,000000,16.7,16.7,15.5,16.3,7241,0
+PLX.US,D,20150812,000000,16.3,16.3,15.7,16.3,2920,0
+PLX.US,D,20150813,000000,16.2,16.7,15.9,16.2,4650,0
+PLX.US,D,20150814,000000,16,16.6,15.7,16.3,4220,0
+PLX.US,D,20150817,000000,16.7,16.8,16.3,16.6,8860,0
+PLX.US,D,20150818,000000,16.5,16.7,16,16.3,2420,0
+PLX.US,D,20150819,000000,16.5,16.5,15.7,15.9,7010,0
+PLX.US,D,20150820,000000,15.7,15.7,15.3,15.5,13980,0
+PLX.US,D,20150821,000000,15.3,17.1,15,15.2,27080,0
+PLX.US,D,20150824,000000,14,14.7,13.3,13.3,21559,0
+PLX.US,D,20150825,000000,14.4,14.5,13.3,13.4,7640,0
+PLX.US,D,20150826,000000,13.4,15.6,13.4,13.9,34560,0
+PLX.US,D,20150827,000000,14,14.5,13.9,14,4430,0
+PLX.US,D,20150828,000000,14.3,14.8,14,14.6,2470,0
+PLX.US,D,20150831,000000,14.6,14.9,14.1,14.7,2560,0
+PLX.US,D,20150901,000000,14.2,14.9,14,14.6,2640,0
+PLX.US,D,20150902,000000,14.6,14.6,14.3,14.5,1920,0
+PLX.US,D,20150903,000000,13.9,14.7,13.5,14.3,50480,0
+PLX.US,D,20150904,000000,14.4,14.7,14.4,14.6,3190,0
+PLX.US,D,20150908,000000,14.5,14.7,14.4,14.7,2270,0
+PLX.US,D,20150909,000000,15.6,15.6,14.2,14.9,19820,0
+PLX.US,D,20150910,000000,14.5,14.8,14.4,14.5,2936,0
+PLX.US,D,20150911,000000,14.1,14.2,14,14,3580,0
+PLX.US,D,20150914,000000,14,16.1,13.6,13.9,8340,0
+PLX.US,D,20150915,000000,14,14,13.6,14,1490,0
+PLX.US,D,20150916,000000,13.8,14.4,13.8,13.9,21760,0
+PLX.US,D,20150917,000000,13.7,14.2,13.4,14.1,4137,0
+PLX.US,D,20150918,000000,14.1,14.5,13.8,14,3940,0
+PLX.US,D,20150921,000000,13.6,14.4,13.6,13.8,3390,0
+PLX.US,D,20150922,000000,14.5,14.5,13.7,14.3,17470,0
+PLX.US,D,20150923,000000,14.4,14.4,14.1,14.1,490,0
+PLX.US,D,20150924,000000,13.8,14.1,13.5,13.8,2275,0
+PLX.US,D,20150925,000000,13.8,14.3,13.8,14.1,1650,0
+PLX.US,D,20150928,000000,14,14,13,13.3,8010,0
+PLX.US,D,20150929,000000,13.3,13.3,11.9,13,27090,0
+PLX.US,D,20150930,000000,13.1,13.1,11.3,11.8,35710,0
+PLX.US,D,20151001,000000,12,12,10.5,11.2,16730,0
+PLX.US,D,20151002,000000,11,11.5,10.1,10.3,46120,0
+PLX.US,D,20151005,000000,10.6,11.2,10.4,10.7,48385,0
+PLX.US,D,20151006,000000,11,11,10.4,10.5,8080,0
+PLX.US,D,20151007,000000,10.8,11.6,10.4,11.3,7784,0
+PLX.US,D,20151008,000000,10.8,11.5,10.8,11.4,5260,0
+PLX.US,D,20151009,000000,11.4,11.5,11.1,11.3,3380,0
+PLX.US,D,20151012,000000,10.9,11.3,10.8,10.8,6963,0
+PLX.US,D,20151013,000000,12,12,10.6,11,114480,0
+PLX.US,D,20151014,000000,10.7,11.7,10.6,11.1,18490,0
+PLX.US,D,20151015,000000,10.7,11.1,9.5,10,456180,0
+PLX.US,D,20151016,000000,10.3,10.4,10,10.2,25010,0
+PLX.US,D,20151019,000000,10.5,10.7,9.8,9.8,533283,0
+PLX.US,D,20151020,000000,10.6,11.1,10.3,10.8,62320,0
+PLX.US,D,20151021,000000,10.7,11,10.4,11,31160,0
+PLX.US,D,20151022,000000,10.8,10.9,10.3,10.3,23270,0
+PLX.US,D,20151023,000000,10.5,12.5,10.1,11.2,65920,0
+PLX.US,D,20151026,000000,11.2,11.5,10.6,10.6,26670,0
+PLX.US,D,20151027,000000,11,11,10.4,10.7,19900,0
+PLX.US,D,20151028,000000,10.5,10.6,10.1,10.2,21210,0
+PLX.US,D,20151029,000000,10.3,10.5,10.2,10.5,13730,0
+PLX.US,D,20151030,000000,10.3,10.6,10.3,10.4,9550,0
+PLX.US,D,20151102,000000,10.4,10.4,10,10.2,31233,0
+PLX.US,D,20151103,000000,10.5,10.5,10.1,10.3,33716,0
+PLX.US,D,20151104,000000,10.2,10.5,10,10.5,45845,0
+PLX.US,D,20151105,000000,10.4,10.6,10.1,10.5,29340,0
+PLX.US,D,20151106,000000,10.5,10.6,10.2,10.5,22610,0
+PLX.US,D,20151109,000000,10.3,10.5,10.2,10.3,19936,0
+PLX.US,D,20151110,000000,10,10.6,10,10.1,22640,0
+PLX.US,D,20151111,000000,10,10.6,9.8,9.9,24820,0
+PLX.US,D,20151112,000000,9.8,10.4,9.8,9.9,11130,0
+PLX.US,D,20151113,000000,9.6,10,9.5,9.7,9560,0
+PLX.US,D,20151116,000000,10.2,10.4,9.7,10.1,63080,0
+PLX.US,D,20151117,000000,10,10.2,9.9,10.1,192070,0
+PLX.US,D,20151118,000000,10,10.7,9.9,10.5,127310,0
+PLX.US,D,20151119,000000,10.8,11.1,10.2,10.4,47950,0
+PLX.US,D,20151120,000000,10.4,10.4,10.1,10.2,20980,0
+PLX.US,D,20151123,000000,10,10.6,10,10.2,35270,0
+PLX.US,D,20151124,000000,10.5,11,10.1,10.7,77500,0
+PLX.US,D,20151125,000000,10.7,11.1,10.6,10.9,108490,0
+PLX.US,D,20151127,000000,10.9,10.9,10.6,10.7,16530,0
+PLX.US,D,20151130,000000,10.4,10.6,10.3,10.4,34890,0
+PLX.US,D,20151201,000000,10.4,10.8,10.1,10.6,61184,0
+PLX.US,D,20151202,000000,10.4,10.6,10.2,10.2,22254,0
+PLX.US,D,20151203,000000,10.3,10.4,10.1,10.2,15918,0
+PLX.US,D,20151204,000000,10.2,10.4,10,10,13790,0
+PLX.US,D,20151207,000000,9.8,10.1,9.5,9.8,30790,0
+PLX.US,D,20151208,000000,9.6,9.6,9.2,9.2,33128,0
+PLX.US,D,20151209,000000,8.9,9,8.5,8.8,45060,0
+PLX.US,D,20151210,000000,8.5,9,8.3,8.9,24170,0
+PLX.US,D,20151211,000000,8.7,8.7,8.3,8.3,31400,0
+PLX.US,D,20151214,000000,7.7,8.1,7.5,7.8,67632,0
+PLX.US,D,20151215,000000,7.5,8.2,7.4,7.9,112570,0
+PLX.US,D,20151216,000000,7.9,8.2,7.8,8,63890,0
+PLX.US,D,20151217,000000,7.5,8.9,7.5,8.7,133320,0
+PLX.US,D,20151218,000000,9,10.5,8.8,10.5,244600,0
+PLX.US,D,20151221,000000,10,10.3,9.6,10.1,69780,0
+PLX.US,D,20151222,000000,9.9,10.3,9.7,9.9,37953,0
+PLX.US,D,20151223,000000,9.5,10.1,9.5,9.8,140570,0
+PLX.US,D,20151224,000000,9.8,10.4,9.8,10.4,33188,0
+PLX.US,D,20151228,000000,10.2,10.2,9.901,10.1,31769,0
+PLX.US,D,20151229,000000,9.9,10.1,9.79,9.999,32235,0
+PLX.US,D,20151230,000000,9.627,10.1,9.627,10,47026,0
+PLX.US,D,20151231,000000,10.3,10.4,9.8,10.2,46029,0
+PLX.US,D,20160104,000000,10,10.2,10,10.1,13246,0
+PLX.US,D,20160105,000000,10.1,10.2,10,10.2,11383,0
+PLX.US,D,20160106,000000,10.2,10.2,9.9,10.1,28477,0
+PLX.US,D,20160107,000000,9.9,10,9.7,9.998,37063,0
+PLX.US,D,20160108,000000,9.8,10.1,9.245,9.551,7008,0
+PLX.US,D,20160111,000000,9.4,9.599,8.6,9.1,12659,0
+PLX.US,D,20160112,000000,8.9,8.999,8.11,8.8,19525,0
+PLX.US,D,20160113,000000,8.8,8.8,8.15,8.588,14421,0
+PLX.US,D,20160114,000000,8.499,8.8,8.202,8.5,11137,0
+PLX.US,D,20160115,000000,8.672,8.672,8.2,8.2,8358,0
+PLX.US,D,20160119,000000,8.6,8.6,8.2,8.4,15710,0
+PLX.US,D,20160120,000000,8.2,8.399,7.8,8.003,12586,0
+PLX.US,D,20160121,000000,8.001,8.8,8.001,8.5,8300,0
+PLX.US,D,20160122,000000,8.301,8.999,8.301,8.868,2410,0
+PLX.US,D,20160125,000000,9,9.475,8.7,8.86,24685,0
+PLX.US,D,20160126,000000,8.6,8.898,8.6,8.802,2657,0
+PLX.US,D,20160127,000000,8.599,8.689,8.22,8.303,10142,0
+PLX.US,D,20160128,000000,8.301,8.58,8.22,8.5,4493,0
+PLX.US,D,20160129,000000,8.55,8.7,8.128,8.5,3667,0
+PLX.US,D,20160201,000000,8.5,8.6,8.22,8.6,3105,0
+PLX.US,D,20160202,000000,8.1,8.3,7.901,8.2,4735,0
+PLX.US,D,20160203,000000,7.93,8.2,7.8,7.903,4606,0
+PLX.US,D,20160204,000000,7.9,8.14,7.8,8,8115,0
+PLX.US,D,20160205,000000,8.38,8.5,8.26,8.4,7566,0
+PLX.US,D,20160208,000000,8.1,8.15,7.6,7.85,4463,0
+PLX.US,D,20160209,000000,7.7,8,7.6,7.7,2953,0
+PLX.US,D,20160210,000000,7.7,7.8,7.5,7.7,5696,0
+PLX.US,D,20160211,000000,7.623,8,7.501,7.6,2000,0
+PLX.US,D,20160212,000000,8,8.2,7.532,7.879,6262,0
+PLX.US,D,20160216,000000,7.701,8.199,7.701,8,3419,0
+PLX.US,D,20160217,000000,8.185,8.3,7.9,8.1,3912,0
+PLX.US,D,20160218,000000,8.2,8.3,7.8,8.27,4753,0
+PLX.US,D,20160219,000000,7.822,8.1,7.82,7.971,3528,0
+PLX.US,D,20160222,000000,8.111,8.21,7.8,8.1,9428,0
+PLX.US,D,20160223,000000,8.003,8.077,7.796,7.796,2898,0
+PLX.US,D,20160224,000000,7.75,8.25,7.75,8.25,13852,0
+PLX.US,D,20160225,000000,8.25,8.479,8.003,8.102,4233,0
+PLX.US,D,20160226,000000,8.132,8.5,7.902,8.4,5219,0
+PLX.US,D,20160229,000000,8.398,8.398,8.107,8.32,3281,0
+PLX.US,D,20160301,000000,8.318,8.828,8.201,8.302,3073,0
+PLX.US,D,20160302,000000,8.306,8.6,8.302,8.4,1635,0
+PLX.US,D,20160303,000000,8.93,9.1,8.776,8.89,8201,0
+PLX.US,D,20160304,000000,9.1,9.2,8.603,8.802,3248,0
+PLX.US,D,20160307,000000,8.5,8.8,8.4,8.455,4286,0
+PLX.US,D,20160308,000000,8.7,8.999,8.201,8.5,10436,0
+PLX.US,D,20160309,000000,8.798,9,8.5,8.85,2250,0
+PLX.US,D,20160310,000000,8.62,9,8.601,8.9,2024,0
+PLX.US,D,20160311,000000,9.2,9.3,9,9.1,6349,0
+PLX.US,D,20160314,000000,9.532,9.6,8.9,9.3,22155,0
+PLX.US,D,20160315,000000,8.85,9,8.5,8.6,3640,0
+PLX.US,D,20160316,000000,8.6,9.1,8.6,9,3649,0
+PLX.US,D,20160317,000000,9.2,9.2,8.6,8.9,10672,0
+PLX.US,D,20160318,000000,8.9,8.9,8.6,8.65,1425,0
+PLX.US,D,20160321,000000,8.655,9,8.6,9,4126,0
+PLX.US,D,20160322,000000,9,9,8.5,8.6,12950,0
+PLX.US,D,20160323,000000,8.5,8.6,8.3,8.4,6640,0
+PLX.US,D,20160324,000000,8.599,8.599,8.25,8.491,1226,0
+PLX.US,D,20160328,000000,8.49,8.8,8.49,8.8,7558,0
+PLX.US,D,20160329,000000,8.4,8.7,8.2,8.7,12385,0
+PLX.US,D,20160330,000000,8.4,8.7,8.323,8.7,1872,0
+PLX.US,D,20160331,000000,8.25,8.6,8.25,8.405,2988,0
+PLX.US,D,20160401,000000,8.3,8.778,8.3,8.4,2290,0
+PLX.US,D,20160404,000000,8.9,9,8.601,8.63,12645,0
+PLX.US,D,20160405,000000,8.6,8.897,8.3,8.401,4607,0
+PLX.US,D,20160406,000000,8.4,8.9,8.4,8.9,4707,0
+PLX.US,D,20160407,000000,8.601,8.9,8.6,8.899,770,0
+PLX.US,D,20160408,000000,8.7,9.302,8.526,8.999,7352,0
+PLX.US,D,20160411,000000,8.701,9.294,8.4,8.5,7006,0
+PLX.US,D,20160412,000000,8.5,8.9,8.4,8.408,14666,0
+PLX.US,D,20160413,000000,8.6,8.9,8.4,8.8,8754,0
+PLX.US,D,20160414,000000,8.7,8.7,8.4,8.503,17279,0
+PLX.US,D,20160415,000000,8.4,8.8,8.3,8.301,9052,0
+PLX.US,D,20160418,000000,8.411,8.6,8.411,8.6,4974,0
+PLX.US,D,20160419,000000,8.501,8.8,8.3,8.5,8162,0
+PLX.US,D,20160420,000000,8.5,8.8,8.3,8.5,9174,0
+PLX.US,D,20160421,000000,8.4,8.75,8.4,8.75,2211,0
+PLX.US,D,20160422,000000,8.785,9,8.4,8.606,27224,0
+PLX.US,D,20160425,000000,8.5,8.7,8.3,8.5,7602,0
+PLX.US,D,20160426,000000,8.8,8.8,8.4,8.7,1993,0
+PLX.US,D,20160427,000000,8.6,8.6,7.924,8.299,4372,0
+PLX.US,D,20160428,000000,8.3,8.6,8.3,8.379,3334,0
+PLX.US,D,20160429,000000,8.7,8.7,8.2,8.251,12220,0
+PLX.US,D,20160502,000000,8.25,8.65,8.25,8.3,2763,0
+PLX.US,D,20160503,000000,8.22,8.3,8.1,8.21,4946,0
+PLX.US,D,20160504,000000,8.2,8.5,8.2,8.3,1655,0
+PLX.US,D,20160505,000000,8.12,8.298,8.101,8.194,4140,0
+PLX.US,D,20160506,000000,8.1,8.5,7.8,8,1985,0
+PLX.US,D,20160509,000000,8.001,8.299,7.901,8.089,5638,0
+PLX.US,D,20160510,000000,8.02,8.299,7.9,7.95,1407,0
+PLX.US,D,20160511,000000,8.1,8.1,7.95,8,2873,0
+PLX.US,D,20160512,000000,7.8,8.1,7.75,7.9,2603,0
+PLX.US,D,20160513,000000,8.1,8.3,7.9,7.9,703,0
+PLX.US,D,20160516,000000,7.817,8.3,7.774,7.999,2308,0
+PLX.US,D,20160517,000000,7.83,8.2,7.801,8.2,2952,0
+PLX.US,D,20160518,000000,8.2,8.2,7.9,8.1,5182,0
+PLX.US,D,20160519,000000,8,8.3,7.951,8,5960,0
+PLX.US,D,20160520,000000,8.01,8.3,7.8,8,1615,0
+PLX.US,D,20160523,000000,7.9,8.2,7.775,8,8468,0
+PLX.US,D,20160524,000000,8.199,8.199,7.87,8.002,5761,0
+PLX.US,D,20160525,000000,8.025,8.098,7.8,7.9,4164,0
+PLX.US,D,20160526,000000,7.9,8.1,7.8,7.83,5017,0
+PLX.US,D,20160527,000000,7.801,8.13,7.8,7.91,3292,0
+PLX.US,D,20160531,000000,7.911,8.3,7.901,8,26777,0
+PLX.US,D,20160601,000000,8.279,8.279,7.9,8,29406,0
+PLX.US,D,20160602,000000,7.999,8.1,7.921,7.951,5302,0
+PLX.US,D,20160603,000000,7.93,8.23,7.801,7.899,3195,0
+PLX.US,D,20160606,000000,8.1,8.29,7.82,8,14134,0
+PLX.US,D,20160607,000000,7.922,8.199,7.6,7.9,15593,0
+PLX.US,D,20160608,000000,8.1,8.101,7.65,7.8,24970,0
+PLX.US,D,20160609,000000,7.8,7.8,7.7,7.8,5197,0
+PLX.US,D,20160610,000000,7.88,8,7.5,7.69,9801,0
+PLX.US,D,20160613,000000,7.599,7.8,7.401,7.6,5924,0
+PLX.US,D,20160614,000000,7.7,7.9,7.3,7.6,3701,0
+PLX.US,D,20160615,000000,7.8,7.9,7.3,7.9,3605,0
+PLX.US,D,20160616,000000,7.7,7.803,6.8,6.8,30550,0
+PLX.US,D,20160617,000000,7,7.7,6.901,7.5,7802,0
+PLX.US,D,20160620,000000,7.65,7.8,7.015,7.69,4999,0
+PLX.US,D,20160621,000000,7.501,7.8,7.25,7.6,6030,0
+PLX.US,D,20160622,000000,7.67,7.67,7.2,7.217,3233,0
+PLX.US,D,20160623,000000,7.48,7.697,7.18,7.26,5132,0
+PLX.US,D,20160624,000000,7,7.228,6.8,6.85,7573,0
+PLX.US,D,20160627,000000,6.82,7.099,6.41,6.45,23992,0
+PLX.US,D,20160628,000000,6.807,6.89,6.4,6.46,17348,0
+PLX.US,D,20160629,000000,6.504,6.697,6.2,6.48,23213,0
+PLX.US,D,20160630,000000,6.532,6.621,6.233,6.4,10434,0
+PLX.US,D,20160701,000000,6.1,6.626,6.1,6.53,5546,0
+PLX.US,D,20160705,000000,6.2,6.399,6.2,6.399,4454,0
+PLX.US,D,20160706,000000,6.45,6.599,6.102,6.3,4413,0
+PLX.US,D,20160707,000000,6.5,6.55,6.302,6.41,8044,0
+PLX.US,D,20160708,000000,6.46,6.598,6.4,6.461,6839,0
+PLX.US,D,20160711,000000,6.46,6.5,6.3,6.35,4529,0
+PLX.US,D,20160712,000000,6.3,6.499,6.252,6.35,8019,0
+PLX.US,D,20160713,000000,6.31,6.4,6.2,6.302,4924,0
+PLX.US,D,20160714,000000,6.3,6.35,6.202,6.25,4746,0
+PLX.US,D,20160715,000000,6.23,6.7,6.23,6.5,3863,0
+PLX.US,D,20160718,000000,6.4,6.6,6.33,6.4,3153,0
+PLX.US,D,20160719,000000,6.34,6.5,6.3,6.45,1348,0
+PLX.US,D,20160720,000000,6.4,6.599,6.3,6.597,3930,0
+PLX.US,D,20160721,000000,6.597,6.598,6.4,6.5,3636,0
+PLX.US,D,20160722,000000,6.4,6.7,6.301,6.404,24929,0
+PLX.US,D,20160725,000000,6.411,6.6,6.411,6.5,5680,0
+PLX.US,D,20160726,000000,6.42,6.504,6.42,6.441,5187,0
+PLX.US,D,20160727,000000,6.699,6.7,6.502,6.6,1587,0
+PLX.US,D,20160728,000000,6.599,6.6,6.4,6.481,2597,0
+PLX.US,D,20160729,000000,6.4,6.501,6.301,6.46,914,0
+PLX.US,D,20160801,000000,6.41,6.7,6.4,6.7,5538,0
+PLX.US,D,20160802,000000,6.695,6.7,6.23,6.501,3313,0
+PLX.US,D,20160803,000000,6.5,6.55,6.4,6.55,1691,0
+PLX.US,D,20160804,000000,6.5,7.4,6.401,6.65,36463,0
+PLX.US,D,20160805,000000,6.65,7.2,6.368,6.4,27799,0
+PLX.US,D,20160808,000000,6.3,6.6,6.3,6.35,8237,0
+PLX.US,D,20160809,000000,6.42,6.5,5.89,6.305,15359,0
+PLX.US,D,20160810,000000,6.9,6.999,6.201,6.559,63834,0
+PLX.US,D,20160811,000000,6.598,6.69,6.335,6.5,8044,0
+PLX.US,D,20160812,000000,6.3,6.6,6.2,6.251,13184,0
+PLX.US,D,20160815,000000,6.25,6.501,6.2,6.48,13302,0
+PLX.US,D,20160816,000000,6.21,6.66,6.21,6.301,18806,0
+PLX.US,D,20160817,000000,6.26,6.497,6.223,6.398,8705,0
+PLX.US,D,20160818,000000,6.4,6.48,6,6.3,40508,0
+PLX.US,D,20160819,000000,6.46,6.479,6,6.2,41292,0
+PLX.US,D,20160822,000000,6,6.398,6,6.273,20049,0
+PLX.US,D,20160823,000000,6.3,6.3,6,6.131,17350,0
+PLX.US,D,20160824,000000,6.2,6.3,6.05,6.199,22274,0
+PLX.US,D,20160825,000000,6.1,6.26,6.05,6.164,3947,0
+PLX.US,D,20160826,000000,6.1,6.242,6,6.1,12603,0
+PLX.US,D,20160829,000000,6.14,6.15,5.82,5.9,3600,0
+PLX.US,D,20160830,000000,5.9,6.08,5.86,6.06,7378,0
+PLX.US,D,20160831,000000,6,6.076,5.8,5.98,3889,0
+PLX.US,D,20160901,000000,5.967,6.079,5.8,6.056,1442,0
+PLX.US,D,20160902,000000,6,6.06,5.8,5.999,3681,0
+PLX.US,D,20160906,000000,6.09,6.4,5.93,6.2,47448,0
+PLX.US,D,20160907,000000,6.12,6.398,5.97,6.1,24408,0
+PLX.US,D,20160908,000000,6.1,6.1,5.84,5.938,10171,0
+PLX.US,D,20160909,000000,6.3,6.3,5.9,6.199,7831,0
+PLX.US,D,20160912,000000,6,6.3,5.9,6.3,15569,0
+PLX.US,D,20160913,000000,6.1,6.299,5.901,5.901,16527,0
+PLX.US,D,20160914,000000,5.92,6.179,5.81,6.01,4002,0
+PLX.US,D,20160915,000000,6,6.001,5.9,5.98,3247,0
+PLX.US,D,20160916,000000,5.9,6.3,5.9,6.3,10505,0
+PLX.US,D,20160919,000000,6.2,6.2,5.9,6.16,3410,0
+PLX.US,D,20160920,000000,6.101,6.16,5.901,6.004,6393,0
+PLX.US,D,20160921,000000,6.09,6.095,5.9,5.901,2668,0
+PLX.US,D,20160922,000000,5.999,6,5.9,5.953,1647,0
+PLX.US,D,20160923,000000,5.92,6.079,5.6,5.7,7227,0
+PLX.US,D,20160926,000000,5.701,5.8,5.611,5.699,9458,0
+PLX.US,D,20160927,000000,5.75,5.75,5.6,5.6,9395,0
+PLX.US,D,20160928,000000,5.62,5.8,5.555,5.7,6757,0
+PLX.US,D,20160929,000000,5.799,5.8,5.601,5.799,2739,0
+PLX.US,D,20160930,000000,5.8,5.8,5.6,5.6,4055,0
+PLX.US,D,20161003,000000,5.61,5.747,5.5,5.735,3720,0
+PLX.US,D,20161004,000000,5.6,5.732,5.5,5.64,5639,0
+PLX.US,D,20161005,000000,5.64,5.78,5.602,5.699,5800,0
+PLX.US,D,20161006,000000,5.6,5.799,5.5,5.55,6885,0
+PLX.US,D,20161007,000000,5.7,5.8,5.2,5.579,6946,0
+PLX.US,D,20161010,000000,5.503,5.599,5.3,5.499,4883,0
+PLX.US,D,20161011,000000,5.8,5.8,4.851,4.851,19638,0
+PLX.US,D,20161012,000000,5.3,5.48,5,5.2,5900,0
+PLX.US,D,20161013,000000,5.204,5.342,4.9,5.15,20997,0
+PLX.US,D,20161014,000000,5.15,5.16,4.95,5.081,6700,0
+PLX.US,D,20161017,000000,5.03,5.275,4.874,5.075,9570,0
+PLX.US,D,20161018,000000,5.016,5.237,4.795,4.85,12998,0
+PLX.US,D,20161019,000000,4.907,5.174,4.804,5.1,9757,0
+PLX.US,D,20161020,000000,5.05,5.05,4.903,4.925,1770,0
+PLX.US,D,20161021,000000,4.91,5.099,4.851,5,4235,0
+PLX.US,D,20161024,000000,5,5,4.841,4.951,7286,0
+PLX.US,D,20161025,000000,5,5,4.7,4.8,12583,0
+PLX.US,D,20161026,000000,4.8,5,4.799,4.894,5714,0
+PLX.US,D,20161027,000000,4.862,5,4.72,4.95,6169,0
+PLX.US,D,20161028,000000,4.989,4.99,4.85,4.9,1101,0
+PLX.US,D,20161031,000000,4.85,4.85,4.301,4.701,14620,0
+PLX.US,D,20161101,000000,4.425,4.7,4.425,4.58,2098,0
+PLX.US,D,20161102,000000,4.6,4.7,4.4,4.499,4900,0
+PLX.US,D,20161103,000000,4.2,4.599,4.2,4.28,5396,0
+PLX.US,D,20161104,000000,4.4,4.5,4.28,4.28,1670,0
+PLX.US,D,20161107,000000,4.6,4.6,4.299,4.41,5288,0
+PLX.US,D,20161108,000000,4.31,4.37,4.1,4.101,8047,0
+PLX.US,D,20161109,000000,4.205,4.81,4.204,4.401,50668,0
+PLX.US,D,20161110,000000,4.418,4.6,4.4,4.597,33578,0
+PLX.US,D,20161111,000000,4.6,4.947,4.6,4.82,43164,0
+PLX.US,D,20161114,000000,5.108,5.763,5.108,5.5,58165,0
+PLX.US,D,20161115,000000,5.7,5.7,5.1,5.206,19591,0
+PLX.US,D,20161116,000000,5.123,5.401,5,5.2,25519,0
+PLX.US,D,20161117,000000,5.035,5.299,4.8,4.902,14871,0
+PLX.US,D,20161118,000000,4.9,5,4.85,4.9,10501,0
+PLX.US,D,20161121,000000,4.9,5.125,4.726,4.81,16726,0
+PLX.US,D,20161122,000000,4.911,5.295,4.911,5.2,36636,0
+PLX.US,D,20161123,000000,5.16,5.388,5.1,5.1,16557,0
+PLX.US,D,20161125,000000,5.3,5.3,4.931,5.1,2896,0
+PLX.US,D,20161128,000000,5.061,5.199,4.8,4.9,19529,0
+PLX.US,D,20161129,000000,5,6.5,4.749,5.6,198636,0
+PLX.US,D,20161130,000000,5.62,5.9,5.3,5.6,36666,0
+PLX.US,D,20161201,000000,5.667,5.8,5.489,5.595,11485,0
+PLX.US,D,20161202,000000,4.2,4.388,2.9,3.1,893518,0
+PLX.US,D,20161205,000000,3.445,3.445,2.7,3.2,1127241,0
+PLX.US,D,20161206,000000,3.3,3.412,3.15,3.3,280914,0
+PLX.US,D,20161207,000000,3.3,3.4,2.8,3,520629,0
+PLX.US,D,20161208,000000,3,3.1,2.8,2.971,157836,0
+PLX.US,D,20161209,000000,3,3.1,2.911,3,109018,0
+PLX.US,D,20161212,000000,3.15,3.4,3.1,3.26,238062,0
+PLX.US,D,20161213,000000,3.4,3.406,2.6,3,1366663,0
+PLX.US,D,20161214,000000,3.5,3.799,3.2,3.35,1167895,0
+PLX.US,D,20161215,000000,3.2,3.3,2.86,2.979,260359,0
+PLX.US,D,20161216,000000,3,3,2.81,3,122646,0
+PLX.US,D,20161219,000000,3.2,3.2,2.95,3.016,165207,0
+PLX.US,D,20161220,000000,3.011,3.104,2.901,3,202202,0
+PLX.US,D,20161221,000000,3.031,3.05,2.851,2.852,185938,0
+PLX.US,D,20161222,000000,2.9,3.283,2.9,3.18,321836,0
+PLX.US,D,20161223,000000,3.2,3.294,3.11,3.15,130079,0
+PLX.US,D,20161227,000000,3.516,3.95,3.35,3.529,838912,0
+PLX.US,D,20161228,000000,3.512,4.1,3.512,3.849,682313,0
+PLX.US,D,20161229,000000,4.08,4.695,4,4.585,1163544,0
+PLX.US,D,20161230,000000,4.6,4.795,4.305,4.45,445906,0
+PLX.US,D,20170103,000000,4.801,4.863,3.906,4.153,699853,0
+PLX.US,D,20170104,000000,4.315,4.467,4.17,4.194,207588,0
+PLX.US,D,20170105,000000,4.2,4.391,4.1,4.151,154106,0
+PLX.US,D,20170106,000000,4.285,4.3,3.822,4.216,242110,0
+PLX.US,D,20170109,000000,4.3,4.398,4.11,4.2,151446,0
+PLX.US,D,20170110,000000,4.183,4.272,4.075,4.13,116131,0
+PLX.US,D,20170111,000000,4.13,4.215,4,4.05,84940,0
+PLX.US,D,20170112,000000,4.1,4.127,4.051,4.052,58300,0
+PLX.US,D,20170113,000000,4.1,4.499,4.1,4.3,132234,0
+PLX.US,D,20170117,000000,4.5,4.6,4.31,4.6,162368,0
+PLX.US,D,20170118,000000,4.733,4.89,4.529,4.85,302386,0
+PLX.US,D,20170119,000000,5,5.15,4.875,5.09,351371,0
+PLX.US,D,20170120,000000,5.19,5.19,4.85,5,106313,0
+PLX.US,D,20170123,000000,5.1,5.2,5.052,5.1,150976,0
+PLX.US,D,20170124,000000,5.331,6,5.242,5.797,404766,0
+PLX.US,D,20170125,000000,5.85,5.85,5.51,5.75,155660,0
+PLX.US,D,20170126,000000,5.8,5.922,5.4,5.55,171081,0
+PLX.US,D,20170127,000000,6.15,6.2,5.9,6.2,533491,0
+PLX.US,D,20170130,000000,6.199,6.35,6,6.122,298119,0
+PLX.US,D,20170131,000000,6.2,6.299,6,6.299,213764,0
+PLX.US,D,20170201,000000,6.1,6.4,6.1,6.385,130098,0
+PLX.US,D,20170202,000000,6.22,8,6.2,7.5,543667,0
+PLX.US,D,20170203,000000,7.79,8.47,7.501,7.8,943042,0
+PLX.US,D,20170206,000000,7.8,8.2,7.626,7.93,324151,0
+PLX.US,D,20170207,000000,8.01,8.163,7.85,7.94,159343,0
+PLX.US,D,20170208,000000,8,8.05,7.806,7.824,126298,0
+PLX.US,D,20170209,000000,7.871,9.698,7.618,9.334,661214,0
+PLX.US,D,20170210,000000,9.782,11.1,9.7,10.1,949169,0
+PLX.US,D,20170213,000000,11,14.8,11,13.1,2014281,0
+PLX.US,D,20170214,000000,11.4,13.7,11.3,12.5,732498,0
+PLX.US,D,20170215,000000,12.6,13.2,12.1,12.5,422912,0
+PLX.US,D,20170216,000000,12.5,12.8,10.2,11.6,622918,0
+PLX.US,D,20170217,000000,10.9,11.3,9.523,10.8,884505,0
+PLX.US,D,20170221,000000,11.3,11.4,10.4,10.6,252917,0
+PLX.US,D,20170222,000000,10.7,11,10.4,10.5,228990,0
+PLX.US,D,20170223,000000,10.4,10.5,9.8,10.5,271621,0
+PLX.US,D,20170224,000000,10.4,11.3,9.999,11.2,305738,0
+PLX.US,D,20170227,000000,11.5,11.5,10.6,10.8,248611,0
+PLX.US,D,20170228,000000,10.7,10.9,10.3,10.5,230856,0
+PLX.US,D,20170301,000000,10.5,10.8,9.938,10.1,309779,0
+PLX.US,D,20170302,000000,10,10.6,9.7,10.1,249428,0
+PLX.US,D,20170303,000000,11,11.7,10.1,10.4,232541,0
+PLX.US,D,20170306,000000,10.4,10.9,10.4,10.9,149986,0
+PLX.US,D,20170307,000000,10.5,10.9,10.4,10.5,216002,0
+PLX.US,D,20170308,000000,10.4,10.55,10.1,10.3,147073,0
+PLX.US,D,20170309,000000,10.3,10.4,10.2,10.4,81384,0
+PLX.US,D,20170310,000000,10.4,12.3,10.365,11.8,585768,0
+PLX.US,D,20170313,000000,12.3,14.8,12.3,14.3,1039849,0
+PLX.US,D,20170314,000000,15.1,15.146,13,14.4,641690,0
+PLX.US,D,20170315,000000,14,14.5,11,12.8,655899,0
+PLX.US,D,20170316,000000,12.901,13,11.3,12,575410,0
+PLX.US,D,20170317,000000,11.5,12.3,11.1,12.2,335592,0
+PLX.US,D,20170320,000000,12.1,12.2,11.3,11.5,302943,0
+PLX.US,D,20170321,000000,11.6,11.6,10.6,11,307691,0
+PLX.US,D,20170322,000000,10.6,11.6,10.6,11.6,215919,0
+PLX.US,D,20170323,000000,11.7,12.1,11.244,11.4,214339,0
+PLX.US,D,20170324,000000,11.6,11.7,11.1,11.2,139307,0
+PLX.US,D,20170327,000000,11.2,12,11.1,11.7,284249,0
+PLX.US,D,20170328,000000,12.1,13.2,11.6,12.4,540091,0
+PLX.US,D,20170329,000000,12.2,13,12,13,241045,0
+PLX.US,D,20170330,000000,12.9,13.2,12.3,12.7,237202,0
+PLX.US,D,20170331,000000,13,13.9,12.7,13.6,275851,0
+PLX.US,D,20170403,000000,13.5,13.6,12.9,13,245863,0
+PLX.US,D,20170404,000000,12.7,12.9,12.2,12.6,198519,0
+PLX.US,D,20170405,000000,12.2,12.8,11.8,12.4,297205,0
+PLX.US,D,20170406,000000,12.1,12.5,11.6,11.7,242443,0
+PLX.US,D,20170407,000000,11.6,12.8,11.11,12.2,238466,0
+PLX.US,D,20170410,000000,12.8,13.4,12.6,13.4,224804,0
+PLX.US,D,20170411,000000,14,14,12.4,13.1,237610,0
+PLX.US,D,20170412,000000,12.7,12.7,9.8,11.1,1795243,0
+PLX.US,D,20170413,000000,10.6,11,10.1,10.5,429312,0
+PLX.US,D,20170417,000000,11,11,10.5,10.5,202921,0
+PLX.US,D,20170418,000000,10.8,10.9,10.1,10.4,297522,0
+PLX.US,D,20170419,000000,10.4,10.5,10.1,10.4,143919,0
+PLX.US,D,20170420,000000,10.3,10.4,9.4,10,302086,0
+PLX.US,D,20170421,000000,10,10.32,9.7,10.2,119063,0
+PLX.US,D,20170424,000000,10.3,10.5,10.1,10.4,139399,0
+PLX.US,D,20170425,000000,10.5,10.55,9.725,10,156029,0
+PLX.US,D,20170426,000000,10.1,10.2,9.9,9.95,100207,0
+PLX.US,D,20170427,000000,10,10.1,9.92,9.999,84908,0
+PLX.US,D,20170428,000000,9.9,10,9.035,9.3,270037,0
+PLX.US,D,20170501,000000,9,9,8.1,9,211833,0
+PLX.US,D,20170502,000000,9,9.1,8.618,8.815,108694,0
+PLX.US,D,20170503,000000,8.911,9.528,8.8,9.4,139764,0
+PLX.US,D,20170504,000000,9.58,9.899,8.8346,9.4,124948,0
+PLX.US,D,20170505,000000,9.2,9.57,8.925,9.2,93249,0
+PLX.US,D,20170508,000000,9.461,9.5,9,9.199,60606,0
+PLX.US,D,20170509,000000,9.5,9.599,8.9,9.19,158729,0
+PLX.US,D,20170510,000000,9.6,9.995,8.16,8.9,248004,0
+PLX.US,D,20170511,000000,8.7,8.9,8.304,8.64,129723,0
+PLX.US,D,20170512,000000,8.45,8.598,8.335,8.521,61522,0
+PLX.US,D,20170515,000000,8.55,8.55,7.61,8,186237,0
+PLX.US,D,20170516,000000,8.001,8.47,8,8.299,115334,0
+PLX.US,D,20170517,000000,8.225,8.3,8.1,8.253,74096,0
+PLX.US,D,20170518,000000,8,8.1,7.901,7.983,71843,0
+PLX.US,D,20170519,000000,8,8.2,7.9,8,81193,0
+PLX.US,D,20170522,000000,8,8.194,7.7,7.8,75602,0
+PLX.US,D,20170523,000000,8.2,8.8,7.949,8.635,226934,0
+PLX.US,D,20170524,000000,9.22,9.6,8.901,9.1,154600,0
+PLX.US,D,20170525,000000,9.708,9.798,9.016,9.1,115664,0
+PLX.US,D,20170526,000000,9.2,9.326,8.9,9.15,69018,0
+PLX.US,D,20170530,000000,9.2,9.2,8.7,8.899,90640,0
+PLX.US,D,20170531,000000,8.64,8.999,8.5,8.997,72706,0
+PLX.US,D,20170601,000000,9.45,9.7,9,9.29,132456,0
+PLX.US,D,20170602,000000,9.3,9.499,9,9.164,59981,0
+PLX.US,D,20170605,000000,9.02,9.3,8.9,9.1,47721,0
+PLX.US,D,20170606,000000,9.1,9.5,9.001,9.5,56500,0
+PLX.US,D,20170607,000000,9.599,9.9,8.825,8.95,156326,0
+PLX.US,D,20170608,000000,8.9,9.2,8.9,9.1,51150,0
+PLX.US,D,20170609,000000,9.013,9.1,8.555,8.7,58206,0
+PLX.US,D,20170612,000000,8.5,8.647,8.1,8.1,97673,0
+PLX.US,D,20170613,000000,8.39,8.4,7.8,8.4,79804,0
+PLX.US,D,20170614,000000,8.401,8.501,7.9,8.1,50275,0
+PLX.US,D,20170615,000000,8,8.39,8,8.1,24236,0
+PLX.US,D,20170616,000000,8.015,8.459,8.015,8.439,31833,0
+PLX.US,D,20170619,000000,8.439,8.53,8.241,8.5,35559,0
+PLX.US,D,20170620,000000,8.5,8.5,8.1,8.3,65295,0
+PLX.US,D,20170621,000000,8.276,8.276,8.012,8.08,117402,0
+PLX.US,D,20170622,000000,8.1,8.343,8.023,8.2,77118,0
+PLX.US,D,20170623,000000,8.12,8.326,8.12,8.3,60603,0
+PLX.US,D,20170626,000000,8.25,8.4,8.103,8.3,69194,0
+PLX.US,D,20170627,000000,8.377,8.377,8.011,8.29,76806,0
+PLX.US,D,20170628,000000,8.11,8.29,8.022,8.2,71872,0
+PLX.US,D,20170629,000000,8.028,8.281,8.028,8.25,41167,0
+PLX.US,D,20170630,000000,8.33,8.399,8.15,8.375,36963,0
+PLX.US,D,20170703,000000,8.121,8.32,8.112,8.24,19742,0
+PLX.US,D,20170705,000000,8.11,8.187,7.8,7.993,108315,0
+PLX.US,D,20170706,000000,7.91,8,7.81,7.962,42369,0
+PLX.US,D,20170707,000000,7.99,7.99,7.1,7.59,132971,0
+PLX.US,D,20170710,000000,8.2,8.2,7.5,7.95,92483,0
+PLX.US,D,20170711,000000,7.7,7.798,7.413,7.651,40014,0
+PLX.US,D,20170712,000000,7.6,7.9,7.5,7.7,42937,0
+PLX.US,D,20170713,000000,7.761,8.07,7.6,8.05,31635,0
+PLX.US,D,20170714,000000,7.95,8.254,7.95,8,27114,0
+PLX.US,D,20170717,000000,7.96,8.2,7.9,8.001,24174,0
+PLX.US,D,20170718,000000,7.9,8,7.81,7.9,23170,0
+PLX.US,D,20170719,000000,7.8,7.859,7.529,7.7,59549,0
+PLX.US,D,20170720,000000,7.777,7.777,7.3,7.6,52169,0
+PLX.US,D,20170721,000000,8,8,7.4,7.4,47626,0
+PLX.US,D,20170724,000000,7.138,7.799,7.138,7.7,50180,0
+PLX.US,D,20170725,000000,7.724,7.99,7.61,7.8,19197,0
+PLX.US,D,20170726,000000,7.6,7.688,7.23,7.3,109480,0
+PLX.US,D,20170727,000000,7.315,7.384,6.805,7.145,80236,0
+PLX.US,D,20170728,000000,7.1,7.243,6.908,7.088,41147,0
+PLX.US,D,20170731,000000,7.1,7.1,6.726,6.8,61260,0
+PLX.US,D,20170801,000000,6.8,6.998,6.5,6.61,59242,0
+PLX.US,D,20170802,000000,6.5,6.575,6.11,6.4,131153,0
+PLX.US,D,20170803,000000,6.4,6.487,6.126,6.4,55422,0
+PLX.US,D,20170804,000000,6.416,6.8,6.4,6.5,35187,0
+PLX.US,D,20170807,000000,6.25,6.6,6.2,6.55,53464,0
+PLX.US,D,20170808,000000,6.311,6.7,6.311,6.5,62792,0
+PLX.US,D,20170809,000000,6.8,6.8,5.301,6.2,210157,0
+PLX.US,D,20170810,000000,6.3,6.3,5.811,6.2,59024,0
+PLX.US,D,20170811,000000,5.382,5.881,5.381,5.566,123505,0
+PLX.US,D,20170814,000000,5.614,5.796,5.531,5.75,82616,0
+PLX.US,D,20170815,000000,5.8,5.85,5.65,5.757,44404,0
+PLX.US,D,20170816,000000,5.711,5.83,5.5,5.598,30899,0
+PLX.US,D,20170817,000000,5.6,5.799,5.42,5.442,45488,0
+PLX.US,D,20170818,000000,5.471,5.7,5.4,5.6,37956,0
+PLX.US,D,20170821,000000,5.455,5.613,5.03,5.244,87776,0
+PLX.US,D,20170822,000000,5.2,5.33,5,5.2,62990,0
+PLX.US,D,20170823,000000,5,5.203,4.8,4.989,116452,0
+PLX.US,D,20170824,000000,4.89,5.17,4.804,5.033,52530,0
+PLX.US,D,20170825,000000,4.95,5.095,4.816,4.93,42562,0
+PLX.US,D,20170828,000000,5.21,5.5,5.031,5.4,72642,0
+PLX.US,D,20170829,000000,5.99,5.99,5.23,5.46,58320,0
+PLX.US,D,20170830,000000,5.5,5.5,5.1,5.24,41736,0
+PLX.US,D,20170831,000000,5.24,5.498,5.224,5.27,42875,0
+PLX.US,D,20170901,000000,5.26,5.701,5.202,5.402,44689,0
+PLX.US,D,20170905,000000,5.45,5.483,5.3,5.305,26276,0
+PLX.US,D,20170906,000000,5.6,5.759,5.414,5.73,52384,0
+PLX.US,D,20170907,000000,6.3,6.3,5.911,6.3,118016,0
+PLX.US,D,20170908,000000,6.3,6.498,6.1,6.2,59872,0
+PLX.US,D,20170911,000000,6.33,6.343,5.91,6.192,41157,0
+PLX.US,D,20170912,000000,6,6.129,5.61,5.828,89861,0
+PLX.US,D,20170913,000000,5.871,5.899,5.65,5.85,33591,0
+PLX.US,D,20170914,000000,5.726,6.09,5.684,5.743,42713,0
+PLX.US,D,20170915,000000,6.1,6.5,5.734,6.22,67442,0
+PLX.US,D,20170918,000000,6.291,6.291,6,6.2,25607,0
+PLX.US,D,20170919,000000,6.02,6.15,5.657,5.9,64256,0
+PLX.US,D,20170920,000000,5.99,6.18,5.801,6.132,56299,0
+PLX.US,D,20170921,000000,5.991,6.1,5.85,5.902,21804,0
+PLX.US,D,20170922,000000,5.85,5.899,5.55,5.605,67617,0
+PLX.US,D,20170925,000000,5.701,6,5.6,6,44366,0
+PLX.US,D,20170926,000000,5.916,5.998,5.8,5.9,40520,0
+PLX.US,D,20170927,000000,6,6.199,5.804,5.917,38670,0
+PLX.US,D,20170928,000000,5.96,6.099,5.8,5.94,38869,0
+PLX.US,D,20170929,000000,5.8,6.099,5.712,5.8,36488,0
+PLX.US,D,20171002,000000,6,6.197,5.813,6.091,73844,0
+PLX.US,D,20171003,000000,6.12,6.2,5.95,6.1,54207,0
+PLX.US,D,20171004,000000,5.9,6.385,5.9,6.297,72279,0
+PLX.US,D,20171005,000000,6.45,6.45,6.101,6.152,40777,0
+PLX.US,D,20171006,000000,6.12,6.279,5.9,6.1,40476,0
+PLX.US,D,20171009,000000,6.1,6.132,5.7,6,57438,0
+PLX.US,D,20171010,000000,6,6.004,5.751,5.9,40519,0
+PLX.US,D,20171011,000000,5.8,5.994,5.8,5.86,18171,0
+PLX.US,D,20171012,000000,5.8,5.9,5.75,5.75,37942,0
+PLX.US,D,20171013,000000,5.8,6.132,5.65,5.8,60346,0
+PLX.US,D,20171016,000000,5.956,6.19,5.8,6,83120,0
+PLX.US,D,20171017,000000,6.2,6.7,6,6.54,169940,0
+PLX.US,D,20171018,000000,9.2,9.2,7.6,8.3,2532358,0
+PLX.US,D,20171019,000000,8,8.197,7.6,7.81,262890,0
+PLX.US,D,20171020,000000,8.1,8.1,7.65,7.9,123207,0
+PLX.US,D,20171023,000000,7.9,7.9,6.855,7.15,238101,0
+PLX.US,D,20171024,000000,7.262,7.6,7.15,7.342,144397,0
+PLX.US,D,20171025,000000,7.35,7.45,7,7.2,122305,0
+PLX.US,D,20171026,000000,7.102,7.3,7.047,7.276,79906,0
+PLX.US,D,20171027,000000,7.3,7.3,7,7.15,55588,0
+PLX.US,D,20171030,000000,7.15,7.218,6.751,7.008,144834,0
+PLX.US,D,20171031,000000,7.1,7.989,7,7.775,255349,0
+PLX.US,D,20171101,000000,7.9,8,7.23,7.7,87532,0
+PLX.US,D,20171102,000000,7.768,7.8,7.489,7.74,67628,0
+PLX.US,D,20171103,000000,8,8,7.5,7.682,77682,0
+PLX.US,D,20171106,000000,7.6,7.9,7.35,7.568,85559,0
+PLX.US,D,20171107,000000,7.281,7.388,7.281,7.3,89613,0
+PLX.US,D,20171108,000000,7.3,7.47,6.955,7.103,117730,0
+PLX.US,D,20171109,000000,6.851,6.987,6.745,6.82,100354,0
+PLX.US,D,20171110,000000,6.8,7.1,6.8,6.938,71862,0
+PLX.US,D,20171113,000000,7.1,7.397,7.1,7.2,95114,0
+PLX.US,D,20171114,000000,7.2,7.3,6.702,6.811,105213,0
+PLX.US,D,20171115,000000,6.7,6.9,6.62,6.729,48990,0
+PLX.US,D,20171116,000000,6.68,7,6.6,6.6,69620,0
+PLX.US,D,20171117,000000,6.6,6.87,6.6,6.7,59652,0
+PLX.US,D,20171120,000000,6.9,7.4,6.9,7.15,191778,0
+PLX.US,D,20171121,000000,7.211,7.465,7.001,7.157,78983,0
+PLX.US,D,20171122,000000,7.2,7.2,6.7,6.951,127262,0
+PLX.US,D,20171124,000000,7.06,7.3,6.911,7.124,68962,0
+PLX.US,D,20171127,000000,7.411,7.45,7.14,7.287,142116,0
+PLX.US,D,20171128,000000,7.4,7.4,6.895,7,112792,0
+PLX.US,D,20171129,000000,7.07,7.238,6.63,6.9,183534,0
+PLX.US,D,20171130,000000,6.9,7.1,6.725,6.9,92725,0
+PLX.US,D,20171201,000000,6.976,6.995,6.65,6.9,49656,0
+PLX.US,D,20171204,000000,7,7,6.8,6.8,45204,0
+PLX.US,D,20171205,000000,6.8,6.88,6.655,6.702,56662,0
+PLX.US,D,20171206,000000,6.65,6.699,6.6,6.6,43013,0
+PLX.US,D,20171207,000000,6.6,6.756,6.46,6.481,90250,0
+PLX.US,D,20171208,000000,6.5,6.5,6.177,6.2,155480,0
+PLX.US,D,20171211,000000,6.102,6.571,6.102,6.4,84546,0
+PLX.US,D,20171212,000000,6.3,6.376,6.05,6.2,65543,0
+PLX.US,D,20171213,000000,6.2,6.39,6.15,6.2,46466,0
+PLX.US,D,20171214,000000,6.15,6.279,6.057,6.187,39588,0
+PLX.US,D,20171215,000000,6.2,6.2,6.057,6.13,74106,0
+PLX.US,D,20171218,000000,6.161,6.2,6.051,6.133,109902,0
+PLX.US,D,20171219,000000,6.011,6.1,5.823,5.987,112991,0
+PLX.US,D,20171220,000000,6.062,6.149,5.911,6.149,59155,0
+PLX.US,D,20171221,000000,6.139,6.2,6.08,6.199,43761,0
+PLX.US,D,20171222,000000,6.2,6.65,6.2,6.37,46540,0
+PLX.US,D,20171226,000000,6.501,6.622,6.35,6.552,88824,0
+PLX.US,D,20171227,000000,6.9,6.9,6.312,6.599,175921,0
+PLX.US,D,20171228,000000,6.526,6.82,6.439,6.701,120851,0
+PLX.US,D,20171229,000000,6.7,6.7724,6.55,6.612,72596,0
+PLX.US,D,20180102,000000,7.1,7.198,6.805,6.939,218568,0
+PLX.US,D,20180103,000000,7.004,7.299,6.899,7.14,145419,0
+PLX.US,D,20180104,000000,7.3,7.3,7.02,7.2,62738,0
+PLX.US,D,20180105,000000,7.3,7.65,7.201,7.385,254014,0
+PLX.US,D,20180108,000000,7.6,7.6,6.999,7.271,234739,0
+PLX.US,D,20180109,000000,7.27,7.4,7.118,7.2,93591,0
+PLX.US,D,20180110,000000,7.2,7.205,6.901,7,148644,0
+PLX.US,D,20180111,000000,6.95,7.382,6.95,7.08,155957,0
+PLX.US,D,20180112,000000,7.29,7.467,7.1,7.38,70414,0
+PLX.US,D,20180116,000000,7.47,7.499,7.151,7.328,119781,0
+PLX.US,D,20180117,000000,7.227,7.319,7.05,7.1,64342,0
+PLX.US,D,20180118,000000,7,7.081,6.95,6.983,50292,0
+PLX.US,D,20180119,000000,7.029,7.186,6.9,7.065,38269,0
+PLX.US,D,20180122,000000,6.9,7,6.9,6.9,47874,0
+PLX.US,D,20180123,000000,7.15,7.19,6.907,7.101,134073,0
+PLX.US,D,20180124,000000,7.1,7.1,6.9,6.9,57593,0
+PLX.US,D,20180125,000000,6.9,7,6.82,6.89,51906,0
+PLX.US,D,20180126,000000,6.8,7,6.538,6.86,125075,0
+PLX.US,D,20180129,000000,6.8,7.4,6.8,7.17,203544,0
+PLX.US,D,20180130,000000,6.8,7.001,6.75,6.9,49903,0
+PLX.US,D,20180131,000000,7.2,7.2,6.813,6.9,139153,0
+PLX.US,D,20180201,000000,7,7,6.793,6.85,58233,0
+PLX.US,D,20180202,000000,6.7,6.899,6.54,6.769,133466,0
+PLX.US,D,20180205,000000,6.6,6.704,6.101,6.369,120279,0
+PLX.US,D,20180206,000000,6.299,6.6,6,6.404,97841,0
+PLX.US,D,20180207,000000,6.35,6.599,6.25,6.499,46912,0
+PLX.US,D,20180208,000000,6.6,6.75,6.4,6.482,41949,0
+PLX.US,D,20180209,000000,6.435,6.5,6,6.211,60027,0
+PLX.US,D,20180212,000000,6.46,6.6,6.35,6.597,41271,0
+PLX.US,D,20180213,000000,6.5,6.559,6,6.101,40966,0
+PLX.US,D,20180214,000000,6.241,6.5,6.211,6.499,61661,0
+PLX.US,D,20180215,000000,6.5,6.7,6.5,6.54,38491,0
+PLX.US,D,20180216,000000,6.475,6.68,6.47,6.594,34622,0
+PLX.US,D,20180220,000000,6.657,6.68,6.657,6.657,20835,0
+PLX.US,D,20180221,000000,6.3,6.899,6.3,6.816,31669,0
+PLX.US,D,20180222,000000,6.85,6.998,6.528,6.7,30386,0
+PLX.US,D,20180223,000000,6.75,6.9,6.68,6.701,21687,0
+PLX.US,D,20180226,000000,6.701,6.9,6.685,6.702,29431,0
+PLX.US,D,20180227,000000,6.7,6.79,6.54,6.596,31343,0
+PLX.US,D,20180228,000000,6.59,6.706,6.5,6.706,39388,0
+PLX.US,D,20180301,000000,6.536,6.785,6.501,6.7,28066,0
+PLX.US,D,20180302,000000,6.7,6.7,6.5,6.7,41187,0
+PLX.US,D,20180305,000000,6.57,6.9,6.568,6.844,61168,0
+PLX.US,D,20180306,000000,6.629,6.919,6.558,6.594,40644,0
+PLX.US,D,20180307,000000,6.666,6.8,6.65,6.75,46679,0
+PLX.US,D,20180308,000000,6.686,7.1,6.538,6.971,108968,0
+PLX.US,D,20180309,000000,6.969,7.065,6.722,6.9,58527,0
+PLX.US,D,20180312,000000,6.8,7.05,6.678,6.7,77713,0
+PLX.US,D,20180313,000000,6.95,6.95,6.35,6.413,295389,0
+PLX.US,D,20180314,000000,6.5,6.51,5.694,5.8,303742,0
+PLX.US,D,20180315,000000,5.92,6.1,5.6,5.7,122710,0
+PLX.US,D,20180316,000000,5.9,6.1,5.6,5.888,58745,0
+PLX.US,D,20180319,000000,5.91,6.159,5.672,5.925,142755,0
+PLX.US,D,20180320,000000,5.858,6,5.659,5.754,102072,0
+PLX.US,D,20180321,000000,5.7,6.103,5.7,5.843,113015,0
+PLX.US,D,20180322,000000,5.715,5.8,5.602,5.602,72688,0
+PLX.US,D,20180323,000000,5.62,5.799,5.257,5.599,67418,0
+PLX.US,D,20180326,000000,5.5,5.85,5.271,5.33,151404,0
+PLX.US,D,20180327,000000,5.3,5.4,5.15,5.2,93514,0
+PLX.US,D,20180328,000000,5.15,5.26,5.018,5.141,63833,0
+PLX.US,D,20180329,000000,5.198,5.59,5.101,5.399,44188,0
+PLX.US,D,20180402,000000,5.3,5.3,5.05,5.121,55486,0
+PLX.US,D,20180403,000000,5.1,5.2,4.6,4.742,145409,0
+PLX.US,D,20180404,000000,4.725,4.73,4.2495,4.4,93873,0
+PLX.US,D,20180405,000000,4.3,4.6,4.2,4.48,71147,0
+PLX.US,D,20180406,000000,4.48,4.74,4.411,4.599,73253,0
+PLX.US,D,20180409,000000,4.722,5.1,4.415,4.86,107474,0
+PLX.US,D,20180410,000000,4.89,4.89,4.341,4.677,99888,0
+PLX.US,D,20180411,000000,4.426,4.697,4.4,4.482,29435,0
+PLX.US,D,20180412,000000,4.25,4.579,4.25,4.4,70089,0
+PLX.US,D,20180413,000000,4.45,4.9,4.3,4.7,112053,0
+PLX.US,D,20180416,000000,4.7,4.7,4.5,4.511,28180,0
+PLX.US,D,20180417,000000,4.5,4.69,4.4,4.5,55815,0
+PLX.US,D,20180418,000000,4.41,4.69,4.41,4.5,13051,0
+PLX.US,D,20180419,000000,4.5,4.58,4.221,4.408,33083,0
+PLX.US,D,20180420,000000,4.4,4.476,4.255,4.258,37355,0
+PLX.US,D,20180423,000000,4.42,4.49,4.22,4.3,51276,0
+PLX.US,D,20180424,000000,4.28,4.476,4.253,4.316,38698,0
+PLX.US,D,20180425,000000,4.22,4.479,4.2,4.3,49932,0
+PLX.US,D,20180426,000000,4.2,4.388,4.2,4.205,15918,0
+PLX.US,D,20180427,000000,4.2,4.387,4.152,4.195,25914,0
+PLX.US,D,20180430,000000,4.2,4.2,4,4.1,42710,0
+PLX.US,D,20180501,000000,4.1,4.1,4,4.05,26629,0
+PLX.US,D,20180502,000000,4,4.3,4,4.299,21877,0
+PLX.US,D,20180503,000000,4.25,4.388,4.032,4.075,46451,0
+PLX.US,D,20180504,000000,4.05,4.388,4.05,4.2,14817,0
+PLX.US,D,20180507,000000,4.2,4.3476,4.11,4.149,17671,0
+PLX.US,D,20180508,000000,4.11,4.15,3.875,4.01,37447,0
+PLX.US,D,20180509,000000,4.101,4.131,3.9,4,40586,0
+PLX.US,D,20180510,000000,4.05,4.3,4.014,4.1,41272,0
+PLX.US,D,20180511,000000,4.2,4.8,4.1121,4.521,92583,0
+PLX.US,D,20180514,000000,4.489,4.74,4.46,4.501,35197,0
+PLX.US,D,20180515,000000,4.4,4.5,4.3,4.393,35463,0
+PLX.US,D,20180516,000000,4.38,4.381,4.155,4.247,25320,0
+PLX.US,D,20180517,000000,4.205,4.299,4.15,4.2,20599,0
+PLX.US,D,20180518,000000,4.3,4.4,4.19,4.3,15563,0
+PLX.US,D,20180521,000000,4.298,4.3,4.2,4.25,25921,0
+PLX.US,D,20180522,000000,4.25,4.598,4.202,4.4,28679,0
+PLX.US,D,20180523,000000,4.294,4.372,4.2,4.299,31457,0
+PLX.US,D,20180524,000000,4.327,4.4,4.1707,4.278,17684,0
+PLX.US,D,20180525,000000,4.4,4.799,4.338,4.47,83308,0
+PLX.US,D,20180529,000000,4.449,4.5,4.36,4.438,14332,0
+PLX.US,D,20180530,000000,4.41,4.6,4.41,4.45,33936,0
+PLX.US,D,20180531,000000,4.5,5.2,4.395,4.858,160884,0
+PLX.US,D,20180601,000000,5.2,5.4,4.7,4.7,86657,0
+PLX.US,D,20180604,000000,4.501,4.98,4.501,4.82,84510,0
+PLX.US,D,20180605,000000,5.174,5.325,4.635,4.935,269170,0
+PLX.US,D,20180606,000000,4.85,4.92,4.71,4.757,49724,0
+PLX.US,D,20180607,000000,4.719,4.857,4.602,4.605,35840,0
+PLX.US,D,20180608,000000,4.8,4.8,4.51,4.611,47459,0
+PLX.US,D,20180611,000000,4.6,4.75,4.5,4.65,48580,0
+PLX.US,D,20180612,000000,4.725,4.725,4.55,4.6,28087,0
+PLX.US,D,20180613,000000,4.611,4.745,4.5,4.56,45920,0
+PLX.US,D,20180614,000000,4.56,4.6,4.45,4.496,38956,0
+PLX.US,D,20180615,000000,4.539,4.6,4.41,4.5,32451,0
+PLX.US,D,20180618,000000,4.48,4.65,4.4,4.5,29285,0
+PLX.US,D,20180619,000000,4.5,4.5,4.401,4.5,18574,0
+PLX.US,D,20180620,000000,4.41,4.633,4.362,4.633,67906,0
+PLX.US,D,20180621,000000,4.569,4.57,4.311,4.57,19512,0
+PLX.US,D,20180622,000000,4.41,4.5,4.311,4.44,27044,0
+PLX.US,D,20180625,000000,4.535,4.535,4.312,4.469,67767,0
+PLX.US,D,20180626,000000,4.468,4.5,4.366,4.47,27481,0
+PLX.US,D,20180627,000000,4.39,4.499,4.302,4.377,15903,0
+PLX.US,D,20180628,000000,4.403,4.403,4.3,4.4,11119,0
+PLX.US,D,20180629,000000,4.4,4.5,4.2,4.3,30233,0
+PLX.US,D,20180702,000000,4.3,4.307,4.167,4.3,9446,0
+PLX.US,D,20180703,000000,4.299,4.3,4.2,4.3,11181,0
+PLX.US,D,20180705,000000,4.133,4.3,3.801,4.217,55843,0
+PLX.US,D,20180706,000000,4.1,4.4,4.1,4.4,58737,0
+PLX.US,D,20180709,000000,4.304,4.45,4.301,4.356,46985,0
+PLX.US,D,20180710,000000,4.301,4.4,4.3,4.35,26687,0
+PLX.US,D,20180711,000000,4.3,4.35,4.205,4.3,48224,0
+PLX.US,D,20180712,000000,4.3,4.799,3.9,4.612,76439,0
+PLX.US,D,20180713,000000,4.699,4.699,4.351,4.49,24898,0
+PLX.US,D,20180716,000000,4.449,4.5,4.33,4.499,33489,0
+PLX.US,D,20180717,000000,4.4,4.56,4.4,4.499,15943,0
+PLX.US,D,20180718,000000,4.457,4.474,4.32,4.331,17869,0
+PLX.US,D,20180719,000000,4.399,4.7,4.332,4.421,39032,0
+PLX.US,D,20180720,000000,4.66,4.7,4.4,4.454,60173,0
+PLX.US,D,20180723,000000,4.353,4.558,4.202,4.39,63780,0
+PLX.US,D,20180724,000000,5.5,5.6,4.8811,4.9,602858,0
+PLX.US,D,20180725,000000,5.1,5.21,5.065,5.1,279926,0
+PLX.US,D,20180726,000000,5.1,5.1,4.9,4.9,70563,0
+PLX.US,D,20180727,000000,5.086,5.3,4.9,5,58748,0
+PLX.US,D,20180730,000000,5.199,5.199,4.8,4.8522,94264,0
+PLX.US,D,20180731,000000,5,5.1,4.85,4.9,48472,0
+PLX.US,D,20180801,000000,4.882,5.097,4.851,5,52207,0
+PLX.US,D,20180802,000000,4.8,5,4.8,4.949,43744,0
+PLX.US,D,20180803,000000,4.9,5.099,4.855,4.93,72413,0
+PLX.US,D,20180806,000000,4.98,5.05,4.6,4.7,84720,0
+PLX.US,D,20180807,000000,4.868,5,4.747,4.903,36754,0
+PLX.US,D,20180808,000000,4.979,5.04,4.9,4.999,52647,0
+PLX.US,D,20180809,000000,4.7,5.1,4.7,5,77594,0
+PLX.US,D,20180810,000000,5,5.1,4.9,4.9,64811,0
+PLX.US,D,20180813,000000,4.85,5,4.8,4.9,39604,0
+PLX.US,D,20180814,000000,4.8,4.99,4.8,4.96,18663,0
+PLX.US,D,20180815,000000,4.898,4.898,4.7,4.81,39396,0
+PLX.US,D,20180816,000000,4.7,4.8,4.51,4.75,34414,0
+PLX.US,D,20180817,000000,4.82,4.829,4.5,4.75,36542,0
+PLX.US,D,20180820,000000,4.672,4.88,4.55,4.84,40397,0
+PLX.US,D,20180821,000000,4.9,4.9,4.658,4.7255,20305,0
+PLX.US,D,20180822,000000,4.723,4.879,4.65,4.712,14041,0
+PLX.US,D,20180823,000000,4.71,4.89,4.6,4.65,37492,0
+PLX.US,D,20180824,000000,4.78,4.9,4.611,4.89,20251,0
+PLX.US,D,20180827,000000,4.8,5.15,4.8,4.998,49991,0
+PLX.US,D,20180828,000000,4.901,4.959,4.81,4.85,20502,0
+PLX.US,D,20180829,000000,4.851,5,4.846,4.902,20781,0
+PLX.US,D,20180830,000000,4.984,4.984,4.8,4.847,16045,0
+PLX.US,D,20180831,000000,4.81,4.88,4.75,4.801,23067,0
+PLX.US,D,20180904,000000,4.7,4.801,4.6,4.665,41816,0
+PLX.US,D,20180905,000000,4.66,4.8,4.619,4.7,25894,0
+PLX.US,D,20180906,000000,4.705,4.77,4.6,4.62,14682,0
+PLX.US,D,20180907,000000,4.65,4.75,4.621,4.651,20301,0
+PLX.US,D,20180910,000000,4.7,4.98,4.7,4.898,29959,0
+PLX.US,D,20180911,000000,4.813,4.9,4.8,4.82,12940,0
+PLX.US,D,20180912,000000,4.815,4.998,4.81,4.934,18695,0
+PLX.US,D,20180913,000000,4.855,5.2,4.855,5.1,91794,0
+PLX.US,D,20180914,000000,5.1,5.198,4.84,5.05,26602,0
+PLX.US,D,20180917,000000,5.1,5.2,5.1,5.115,38203,0
+PLX.US,D,20180918,000000,5.2,5.4,5.115,5.192,32152,0
+PLX.US,D,20180919,000000,5.3,6.5,5.2,6.15,319932,0
+PLX.US,D,20180920,000000,6.289,6.289,5.8,6,155191,0
+PLX.US,D,20180921,000000,6.1,7.5,5.962,7.25,684697,0
+PLX.US,D,20180924,000000,7.5,7.7,7,7.251,225645,0
+PLX.US,D,20180925,000000,7.2,7.391,6.312,7.2,144164,0
+PLX.US,D,20180926,000000,6.989,7.272,6.879,6.9,90513,0
+PLX.US,D,20180927,000000,6.9,7.247,6.9,7.15,62044,0
+PLX.US,D,20180928,000000,7.19,7.3,6.9,7.269,99107,0
+PLX.US,D,20181001,000000,7.9,8.1,7.35,7.45,200040,0
+PLX.US,D,20181002,000000,7.6,7.775,7.4,7.45,113956,0
+PLX.US,D,20181003,000000,7.5,7.716,6.9,7.52,173333,0
+PLX.US,D,20181004,000000,7.51,7.51,7.2,7.3912,86411,0
+PLX.US,D,20181005,000000,8.2,8.3,5.611,7.1,554352,0
+PLX.US,D,20181008,000000,6.8,6.8,6.1,6.54,166523,0
+PLX.US,D,20181009,000000,6.3,6.489,5.75,6.015,143141,0
+PLX.US,D,20181010,000000,5.8,5.949,5.601,5.7,73303,0
+PLX.US,D,20181011,000000,5.733,5.8965,5.524,5.57,37658,0
+PLX.US,D,20181012,000000,5.7,6.1,5.524,5.63,34079,0
+PLX.US,D,20181015,000000,5.6,5.7,5.38,5.425,47472,0
+PLX.US,D,20181016,000000,5.773,5.99,5.541,5.89,38020,0
+PLX.US,D,20181017,000000,5.89,5.97,5.7,5.714,15916,0
+PLX.US,D,20181018,000000,5.6,5.779,5.4,5.66,32905,0
+PLX.US,D,20181019,000000,5.504,5.892,5.431,5.431,19940,0
+PLX.US,D,20181022,000000,5.4,5.8,5.4,5.63,24865,0
+PLX.US,D,20181023,000000,5.54,5.788,5.4,5.6,26919,0
+PLX.US,D,20181024,000000,5.51,5.6,5.4,5.451,22101,0
+PLX.US,D,20181025,000000,5.5,5.6,5.417,5.5,18752,0
+PLX.US,D,20181026,000000,5.441,5.6,5.23,5.281,29974,0
+PLX.US,D,20181029,000000,5.4,5.537,5.12,5.199,45545,0
+PLX.US,D,20181030,000000,5.169,5.199,4.9,5.08,50800,0
+PLX.US,D,20181031,000000,5.2,5.2,4.9,4.9,63135,0
+PLX.US,D,20181101,000000,4.9,5.1,4.72,4.72,49630,0
+PLX.US,D,20181102,000000,4.711,4.999,4.711,4.951,36557,0
+PLX.US,D,20181105,000000,4.841,5,4.8,4.95,41669,0
+PLX.US,D,20181106,000000,4.851,4.9,4.728,4.882,16897,0
+PLX.US,D,20181107,000000,4.801,4.9,4.6,4.638,83574,0
+PLX.US,D,20181108,000000,4.617,4.656,4.61,4.6274,19462,0
+PLX.US,D,20181109,000000,4.61,4.63,4.1,4.5,57582,0
+PLX.US,D,20181112,000000,4.449,4.4675,4.14,4.199,55663,0
+PLX.US,D,20181113,000000,4.14,4.24,4,4.05,57239,0
+PLX.US,D,20181114,000000,4.056,4.3,4.056,4.222,19645,0
+PLX.US,D,20181115,000000,4.13,4.5,4.13,4.479,19604,0
+PLX.US,D,20181116,000000,4.7,4.7,4.254,4.45,15916,0
+PLX.US,D,20181119,000000,4.28,4.34,4.176,4.176,18681,0
+PLX.US,D,20181120,000000,4.103,4.299,4.103,4.221,14127,0
+PLX.US,D,20181121,000000,4.1,4.291,4.1,4.18,13186,0
+PLX.US,D,20181123,000000,4.1,4.6,4.1,4.202,10857,0
+PLX.US,D,20181126,000000,4.225,4.492,4.2,4.251,11556,0
+PLX.US,D,20181127,000000,4.2,4.349,4.15,4.169,9313,0
+PLX.US,D,20181128,000000,4.13,4.278,4.1237,4.162,9865,0
+PLX.US,D,20181129,000000,4.15,4.4,4.15,4.364,22192,0
+PLX.US,D,20181130,000000,4.25,4.4,4.25,4.335,5121,0
+PLX.US,D,20181203,000000,4.33,4.434,4.25,4.322,35543,0
+PLX.US,D,20181204,000000,4.25,4.343,4.122,4.2,25289,0
+PLX.US,D,20181206,000000,4.122,4.328,4.113,4.2,27502,0
+PLX.US,D,20181207,000000,4.1,4.289,4.1,4.277,16363,0
+PLX.US,D,20181210,000000,4.14,4.494,4.11,4.201,30094,0
+PLX.US,D,20181211,000000,4.299,4.299,4.05,4.08,53167,0
+PLX.US,D,20181212,000000,4.2,4.2,4.05,4.131,8096,0
+PLX.US,D,20181213,000000,4.1,4.15,3.902,4.009,63006,0
+PLX.US,D,20181214,000000,3.95,4,3.8,3.91,66130,0
+PLX.US,D,20181217,000000,3.9,3.908,3.64,3.7,43646,0
+PLX.US,D,20181218,000000,3.7,3.7,3.6,3.61,61666,0
+PLX.US,D,20181219,000000,3.51,3.6,3.335,3.45,40827,0
+PLX.US,D,20181220,000000,3.45,3.5,3,3.159,49096,0
+PLX.US,D,20181221,000000,3.111,3.199,3,3.12,48724,0
+PLX.US,D,20181224,000000,3.1,3.15,2.8,3,69952,0
+PLX.US,D,20181226,000000,3,3.1,2.7,2.975,77914,0
+PLX.US,D,20181227,000000,3,3.2,2.977,3.021,37377,0
+PLX.US,D,20181228,000000,3.011,3.179,2.7992,2.945,66366,0
+PLX.US,D,20181231,000000,2.85,3.2,2.801,3.11,73022,0
+PLX.US,D,20190102,000000,3.179,3.722,3.144,3.4,49933,0
+PLX.US,D,20190103,000000,3.5,4,3.402,3.801,45658,0
+PLX.US,D,20190104,000000,4,4,3.7,3.801,42122,0
+PLX.US,D,20190107,000000,3.83,4,3.742,3.949,30168,0
+PLX.US,D,20190108,000000,4.1,4.7,4.1,4.149,83855,0
+PLX.US,D,20190109,000000,4.29,4.5,4.22,4.35,46770,0
+PLX.US,D,20190110,000000,4.45,4.483,4.2,4.394,76241,0
+PLX.US,D,20190111,000000,4.35,4.35,3.85,3.981,106000,0
+PLX.US,D,20190114,000000,3.93,4,3.85,3.979,22412,0
+PLX.US,D,20190115,000000,3.892,3.981,3.892,3.98,23593,0
+PLX.US,D,20190116,000000,3.981,3.981,3.951,3.981,27347,0
+PLX.US,D,20190117,000000,3.981,4.35,3.952,4.25,67705,0
+PLX.US,D,20190118,000000,4.327,4.327,3.95,4.281,36249,0
+PLX.US,D,20190122,000000,4.299,4.4,3.962,4.4,28199,0
+PLX.US,D,20190123,000000,4.3,4.398,4.1,4.388,29047,0
+PLX.US,D,20190124,000000,4.241,4.476,4.241,4.3,13298,0
+PLX.US,D,20190125,000000,4.22,4.499,4.22,4.3413,20699,0
+PLX.US,D,20190128,000000,4.57,4.6,4.3,4.301,26846,0
+PLX.US,D,20190129,000000,4.4,4.5,4.211,4.25,41610,0
+PLX.US,D,20190130,000000,4.429,4.5,4.23,4.23,61511,0
+PLX.US,D,20190131,000000,4.42,5,4.302,4.86,165914,0
+PLX.US,D,20190201,000000,5.1,6,4.939,5.5,367151,0
+PLX.US,D,20190204,000000,5.35,5.7,5,5.403,146687,0
+PLX.US,D,20190205,000000,5.5,5.7,3.85,4.8,434658,0
+PLX.US,D,20190206,000000,4.999,5.5,4.821,4.95,167600,0
+PLX.US,D,20190207,000000,5.2,5.2,4.41,4.6,100686,0
+PLX.US,D,20190208,000000,4.607,4.83,4.4,4.55,51827,0
+PLX.US,D,20190211,000000,4.511,4.8,4.4,4.5,40553,0
+PLX.US,D,20190212,000000,4.6,4.7,4.4,4.593,42111,0
+PLX.US,D,20190213,000000,4.551,4.614,4.3,4.475,31108,0
+PLX.US,D,20190214,000000,4.614,4.614,4.3,4.5,21896,0
+PLX.US,D,20190215,000000,4.42,4.7,4.39,4.534,30995,0
+PLX.US,D,20190219,000000,4.519,5.5,4.5,5.2,198498,0
+PLX.US,D,20190220,000000,4.999,5.075,4.539,4.539,79785,0
+PLX.US,D,20190221,000000,4.751,4.899,4.65,4.706,14486,0
+PLX.US,D,20190222,000000,4.95,5,4.654,5,9166,0
+PLX.US,D,20190225,000000,5,5.099,4.66,4.822,40568,0
+PLX.US,D,20190226,000000,4.823,5,4.7,4.8,16132,0
+PLX.US,D,20190227,000000,4.792,4.88,4.529,4.731,20250,0
+PLX.US,D,20190228,000000,4.761,4.9,4.622,4.73,25108,0
+PLX.US,D,20190301,000000,4.7,5.097,4.7,4.875,48888,0
+PLX.US,D,20190304,000000,4.81,4.9,4.55,4.848,23849,0
+PLX.US,D,20190305,000000,4.746,4.798,4.6,4.632,31561,0
+PLX.US,D,20190306,000000,4.6,4.748,4.505,4.505,16790,0
+PLX.US,D,20190307,000000,4.525,5.1,4.5,4.64,106208,0
+PLX.US,D,20190308,000000,4.64,4.883,4.313,4.551,24319,0
+PLX.US,D,20190311,000000,4.551,4.8,4.551,4.66,19807,0
+PLX.US,D,20190312,000000,4.773,4.8,4.591,4.729,11665,0
+PLX.US,D,20190313,000000,4.618,4.789,4.56,4.641,24429,0
+PLX.US,D,20190314,000000,4.7,4.75,4.301,4.301,88685,0
+PLX.US,D,20190315,000000,4.699,5.1,4.489,4.91,105504,0
+PLX.US,D,20190318,000000,5,5.049,4.618,4.831,88771,0
+PLX.US,D,20190319,000000,5.1,5.1,4.865,5,53277,0
+PLX.US,D,20190320,000000,4.9,5.09,4.75,4.799,115216,0
+PLX.US,D,20190321,000000,4.943,4.943,4.569,4.639,79599,0
+PLX.US,D,20190322,000000,4.759,4.759,4.501,4.59,22396,0
+PLX.US,D,20190325,000000,4.65,4.773,4,4.101,197678,0
+PLX.US,D,20190326,000000,4.253,4.524,4.249,4.354,44698,0
+PLX.US,D,20190327,000000,4.4,4.5,4.136,4.3,27398,0
+PLX.US,D,20190328,000000,4.449,4.449,4.24,4.291,17260,0
+PLX.US,D,20190329,000000,4.35,4.5,4.261,4.4,9642,0
+PLX.US,D,20190401,000000,4.4,4.468,4.26,4.337,25643,0
+PLX.US,D,20190402,000000,4.28,4.337,4.1,4.25,29322,0
+PLX.US,D,20190403,000000,4.282,4.47,4.126,4.271,16863,0
+PLX.US,D,20190404,000000,4.225,4.47,4.225,4.321,24308,0
+PLX.US,D,20190405,000000,4.3,4.4,4.3,4.302,11829,0
+PLX.US,D,20190408,000000,4.4,4.546,4.3,4.314,31526,0
+PLX.US,D,20190409,000000,4.3,4.599,4.3,4.4,21948,0
+PLX.US,D,20190410,000000,4.4,4.579,4.361,4.485,13310,0
+PLX.US,D,20190411,000000,4.486,4.599,4.464,4.538,23898,0
+PLX.US,D,20190412,000000,4.5,4.598,4.351,4.503,14525,0
+PLX.US,D,20190415,000000,4.4,4.491,4.2,4.3,15794,0
+PLX.US,D,20190416,000000,4.275,4.386,4.2,4.36,28164,0
+PLX.US,D,20190417,000000,4.303,4.36,4.28,4.3,16524,0
+PLX.US,D,20190418,000000,4.26,4.295,4.15,4.155,9995,0
+PLX.US,D,20190422,000000,4.182,4.35,4.15,4.157,19002,0
+PLX.US,D,20190423,000000,4.25,4.25,4.1,4.24,16929,0
+PLX.US,D,20190424,000000,4.1,4.2,4,4.2,15282,0
+PLX.US,D,20190425,000000,4.2,4.2,4,4.199,9757,0
+PLX.US,D,20190426,000000,4.235,4.235,4.011,4.1,13814,0
+PLX.US,D,20190429,000000,4.1,4.4,4.1,4.24,23221,0
+PLX.US,D,20190430,000000,4.141,4.4,4.029,4.367,41242,0
+PLX.US,D,20190501,000000,4.228,4.3,4.05,4.229,9059,0
+PLX.US,D,20190502,000000,4.101,4.374,4.072,4.33,36335,0
+PLX.US,D,20190503,000000,4.3,4.443,4.21,4.3631,37262,0
+PLX.US,D,20190506,000000,4.275,4.301,4.1,4.19,23159,0
+PLX.US,D,20190507,000000,4.094,4.289,4,4.247,15948,0
+PLX.US,D,20190508,000000,4.326,4.326,4.1,4.179,8275,0
+PLX.US,D,20190509,000000,4.1,4.44,3.91,4,21997,0
+PLX.US,D,20190510,000000,4,4.121,3.91,4.099,7706,0
+PLX.US,D,20190513,000000,3.92,4.2,3.907,3.95,16883,0
+PLX.US,D,20190514,000000,4.197,4.2,3.901,4.109,17144,0
+PLX.US,D,20190515,000000,4.055,4.15,3.903,4.002,9812,0
+PLX.US,D,20190516,000000,4,4.2,4,4.14,16964,0
+PLX.US,D,20190517,000000,4.223,4.25,3.911,3.99,7966,0
+PLX.US,D,20190520,000000,3.902,4.024,3.902,3.96,19921,0
+PLX.US,D,20190521,000000,4,4.15,3.91,4.1,19523,0
+PLX.US,D,20190522,000000,4.089,4.249,4,4,12760,0
+PLX.US,D,20190523,000000,3.999,4.14,3.902,3.977,14948,0
+PLX.US,D,20190524,000000,3.961,4.089,3.87,3.87,11233,0
+PLX.US,D,20190528,000000,3.9,3.975,3.5,3.851,19451,0
+PLX.US,D,20190529,000000,3.79,3.975,3.739,3.949,12976,0
+PLX.US,D,20190530,000000,3.823,3.9,3.75,3.75,15502,0
+PLX.US,D,20190531,000000,3.7,3.887,3.62,3.7,13399,0
+PLX.US,D,20190603,000000,3.814,3.899,3.35,3.639,31117,0
+PLX.US,D,20190604,000000,3.661,3.697,3.503,3.684,12082,0
+PLX.US,D,20190605,000000,3.6,3.7,3.6,3.699,3308,0
+PLX.US,D,20190606,000000,4.25,5.1,3.9,5,272086,0
+PLX.US,D,20190607,000000,4.9,5.194,4.6,5,99640,0
+PLX.US,D,20190610,000000,4.8,4.9,4.3,4.681,54050,0
+PLX.US,D,20190611,000000,4.25,4.399,3.95,4.1,41653,0
+PLX.US,D,20190612,000000,4,4.5,3.95,4.343,33222,0
+PLX.US,D,20190613,000000,4.19,4.48,4.1,4.3,18316,0
+PLX.US,D,20190614,000000,4.4,4.4,4.2,4.235,12734,0
+PLX.US,D,20190617,000000,4.25,4.407,4.2,4.224,41940,0
+PLX.US,D,20190618,000000,4.2,4.3,4.185,4.245,19303,0
+PLX.US,D,20190619,000000,4.245,4.32,4.12,4.26,11540,0
+PLX.US,D,20190620,000000,4.3,4.56,4.231,4.41,37890,0
+PLX.US,D,20190621,000000,4.4,4.697,4.113,4.113,39162,0
+PLX.US,D,20190624,000000,4.211,4.499,4.211,4.43,31074,0
+PLX.US,D,20190625,000000,4.5,4.55,4.3,4.549,21902,0
+PLX.US,D,20190626,000000,4.5,4.54,4.488,4.54,20684,0
+PLX.US,D,20190627,000000,4.4,4.7,4.4,4.7,16543,0
+PLX.US,D,20190628,000000,4.7,4.7,4.501,4.69,21841,0
+PLX.US,D,20190701,000000,4.7,4.799,4.55,4.7,16365,0
+PLX.US,D,20190702,000000,4.789,4.789,4.502,4.6,7489,0
+PLX.US,D,20190703,000000,4.5,4.6,4.473,4.501,11039,0
+PLX.US,D,20190705,000000,4.5,4.55,4.4,4.5,9458,0
+PLX.US,D,20190708,000000,4.4,4.449,4.349,4.351,15899,0
+PLX.US,D,20190709,000000,4.399,4.399,4.115,4.115,17289,0
+PLX.US,D,20190710,000000,4.202,4.4,4.104,4.4,12219,0
+PLX.US,D,20190711,000000,4.384,4.384,4.191,4.299,13922,0
+PLX.US,D,20190712,000000,4.165,4.399,4.165,4.225,16279,0
+PLX.US,D,20190715,000000,4.236,4.3,4.001,4.0919,36429,0
+PLX.US,D,20190716,000000,4.13,4.186,4.012,4.03,35063,0
+PLX.US,D,20190717,000000,4.141,4.141,3.97,3.998,11242,0
+PLX.US,D,20190718,000000,3.965,4,3.851,3.87,39139,0
+PLX.US,D,20190719,000000,4.063,4.063,3.7,3.9,39896,0
+PLX.US,D,20190722,000000,4.062,4.062,3.739,3.95,27540,0
+PLX.US,D,20190723,000000,3.82,3.997,3.75,3.942,44963,0
+PLX.US,D,20190724,000000,3.82,3.942,3.8,3.879,15580,0
+PLX.US,D,20190725,000000,3.82,3.825,3.65,3.75,37640,0
+PLX.US,D,20190726,000000,3.76,3.818,3.651,3.778,17443,0
+PLX.US,D,20190729,000000,3.711,3.804,3.35,3.55,46435,0
+PLX.US,D,20190730,000000,3.64,3.8,3.55,3.675,22611,0
+PLX.US,D,20190731,000000,3.674,3.8,3.601,3.749,12092,0
+PLX.US,D,20190801,000000,3.7,3.749,3.605,3.674,13195,0
+PLX.US,D,20190802,000000,3.67,3.674,3.593,3.672,9721,0
+PLX.US,D,20190805,000000,3.598,3.634,3.453,3.504,25509,0
+PLX.US,D,20190806,000000,3.45,3.611,3.4,3.611,24036,0
+PLX.US,D,20190807,000000,3.603,3.699,3.4,3.65,14192,0
+PLX.US,D,20190808,000000,2.72,2.86,2.27,2.271,443475,0
+PLX.US,D,20190809,000000,2.3,2.4,2.2,2.32,99065,0
+PLX.US,D,20190812,000000,2.5,2.675,2.375,2.593,65744,0
+PLX.US,D,20190813,000000,2.87,2.87,2.5,2.6,36377,0
+PLX.US,D,20190814,000000,2.449,2.573,2.305,2.451,58611,0
+PLX.US,D,20190815,000000,2.4,2.588,2.381,2.481,10662,0
+PLX.US,D,20190816,000000,2.415,2.5,2.3,2.31,23904,0
+PLX.US,D,20190819,000000,2.35,2.6,2.35,2.529,26615,0
+PLX.US,D,20190820,000000,2.489,2.529,2.408,2.5,28345,0
+PLX.US,D,20190821,000000,2.525,2.525,2.3,2.335,27492,0
+PLX.US,D,20190822,000000,2.489,2.489,2.362,2.48,34443,0
+PLX.US,D,20190823,000000,2.48,2.593,2.451,2.477,9529,0
+PLX.US,D,20190826,000000,2.429,2.498,2.4,2.417,19477,0
+PLX.US,D,20190827,000000,2.3,2.374,2.25,2.263,24199,0
+PLX.US,D,20190828,000000,2.154,2.25,2.002,2.14,38312,0
+PLX.US,D,20190829,000000,2.088,2.185,2.055,2.15,26549,0
+PLX.US,D,20190830,000000,2.2,2.205,2.05,2.074,25687,0
+PLX.US,D,20190903,000000,2.198,2.198,1.855,1.981,36885,0
+PLX.US,D,20190904,000000,2,2.092,1.9,2.022,22323,0
+PLX.US,D,20190905,000000,2.1,2.3,2.02,2.1632,16737,0
+PLX.US,D,20190906,000000,2.15,2.288,2.1,2.2,13916,0
+PLX.US,D,20190909,000000,2.169,2.191,2.063,2.1,10321,0
+PLX.US,D,20190910,000000,2.061,2.275,2.025,2.253,22036,0
+PLX.US,D,20190911,000000,2.298,2.298,2.1,2.29,20610,0
+PLX.US,D,20190912,000000,2.25,2.285,2.1,2.273,7565,0
+PLX.US,D,20190913,000000,2.3,2.3,2.18,2.275,5659,0
+PLX.US,D,20190916,000000,2.157,2.295,2.112,2.176,14402,0
+PLX.US,D,20190917,000000,2.25,2.25,2.1,2.153,14306,0
+PLX.US,D,20190918,000000,2.101,2.204,2.101,2.158,19751,0
+PLX.US,D,20190919,000000,2.139,2.149,2,2.07,34492,0
+PLX.US,D,20190920,000000,2.04,2.199,2,2,11703,0
+PLX.US,D,20190923,000000,2,2.147,2,2.04,12375,0
+PLX.US,D,20190924,000000,2.1,2.125,2.05,2.069,26103,0
+PLX.US,D,20190925,000000,2.212,2.4,2.15,2.25,114350,0
+PLX.US,D,20190926,000000,2.2,2.231,2,2.067,26202,0
+PLX.US,D,20190927,000000,2.175,2.175,1.95,2.028,12219,0
+PLX.US,D,20190930,000000,2.05,2.288,2.05,2.051,9534,0
+PLX.US,D,20191001,000000,2.1,2.19,2.046,2.094,52351,0
+PLX.US,D,20191002,000000,2.054,2.097,1.9,2.057,42128,0
+PLX.US,D,20191003,000000,2.003,2.1,1.95,2.002,36348,0
+PLX.US,D,20191004,000000,2.057,2.125,2.0045,2.1225,12037,0
+PLX.US,D,20191007,000000,2,2.006,1.9,1.969,62617,0
+PLX.US,D,20191008,000000,2.01,2.05,1.95,2.023,5192,0
+PLX.US,D,20191009,000000,1.9,2.05,1.9,1.944,17484,0
+PLX.US,D,20191010,000000,1.951,1.997,1.85,1.854,29025,0
+PLX.US,D,20191011,000000,1.9,1.946,1.7,1.8,35380,0
+PLX.US,D,20191014,000000,1.899,1.9,1.7,1.756,21537,0
+PLX.US,D,20191015,000000,1.9,1.9,1.708,1.813,28781,0
+PLX.US,D,20191016,000000,1.898,1.95,1.721,1.81,40243,0
+PLX.US,D,20191017,000000,3.1,4.7,2.863,3.15,2738440,0
+PLX.US,D,20191018,000000,3.288,3.45,2.618,2.9,400993,0
+PLX.US,D,20191021,000000,2.9,2.9,2.501,2.531,203595,0
+PLX.US,D,20191022,000000,2.4,2.497,2.003,2.363,193760,0
+PLX.US,D,20191023,000000,2.4,2.444,2.211,2.272,56923,0
+PLX.US,D,20191024,000000,2.27,2.37,2.11,2.18,29158,0
+PLX.US,D,20191025,000000,2.2,2.45,2.051,2.362,61297,0
+PLX.US,D,20191028,000000,2.362,2.505,2.1,2.3,36095,0
+PLX.US,D,20191029,000000,2.241,2.494,2.241,2.361,35444,0
+PLX.US,D,20191030,000000,2.432,2.499,2.3963,2.431,30680,0
+PLX.US,D,20191031,000000,2.448,2.448,2.203,2.203,21519,0
+PLX.US,D,20191101,000000,2.3,2.343,2.205,2.316,18638,0
+PLX.US,D,20191104,000000,2.385,2.45,2.3,2.399,19351,0
+PLX.US,D,20191105,000000,2.328,2.411,2.204,2.327,15374,0
+PLX.US,D,20191106,000000,2.385,2.385,2.205,2.321,21587,0
+PLX.US,D,20191107,000000,2.329,2.35,2.201,2.3,32085,0
+PLX.US,D,20191108,000000,2.3,2.332,2.102,2.2,22406,0
+PLX.US,D,20191111,000000,2.15,2.217,2.0543,2.176,23344,0
+PLX.US,D,20191112,000000,2.105,2.149,2.05,2.078,32946,0
+PLX.US,D,20191113,000000,2.05,2.055,1.962,2.012,32113,0
+PLX.US,D,20191114,000000,2,2.059,1.85,1.9777,27451,0
+PLX.US,D,20191115,000000,1.978,1.997,1.908,1.95,10802,0
+PLX.US,D,20191118,000000,3.3,3.478,2.31,2.58,1114846,0
+PLX.US,D,20191119,000000,2.39,2.44,2.15,2.3781,170999,0
+PLX.US,D,20191120,000000,2.3,2.38,2.2,2.279,63463,0
+PLX.US,D,20191121,000000,2.21,2.379,2.21,2.339,34507,0
+PLX.US,D,20191122,000000,2.3,2.593,2.3,2.513,67429,0
+PLX.US,D,20191125,000000,2.497,2.52,2.361,2.474,42114,0
+PLX.US,D,20191126,000000,2.4,2.8,2.4,2.6788,86755,0
+PLX.US,D,20191127,000000,2.895,2.895,2.601,2.86,219515,0
+PLX.US,D,20191129,000000,2.9,3.1189,2.71,3.111,73948,0
+PLX.US,D,20191202,000000,3.6,3.6,3,3.238,284262,0
+PLX.US,D,20191203,000000,3.19,3.2,2.965,3.198,86426,0
+PLX.US,D,20191204,000000,3.068,3.299,3,3.1,116235,0
+PLX.US,D,20191205,000000,3.25,3.25,3,3.038,45390,0
+PLX.US,D,20191206,000000,3,3.099,2.91,3.097,31026,0
+PLX.US,D,20191209,000000,3.1,3.2,3.1,3.172,37378,0
+PLX.US,D,20191210,000000,3.2,3.25,3,3.151,140924,0
+PLX.US,D,20191211,000000,3.2,3.238,2.9,3.094,122771,0
+PLX.US,D,20191212,000000,2.989,3.081,2.7,2.73,88601,0
+PLX.US,D,20191213,000000,2.9,2.974,2.6,2.8,42131,0
+PLX.US,D,20191216,000000,2.75,2.9,2.6,2.638,128659,0
+PLX.US,D,20191217,000000,2.503,2.7,2.375,2.465,122238,0
+PLX.US,D,20191218,000000,2.493,2.6,2.4,2.559,53485,0
+PLX.US,D,20191219,000000,2.5,2.8,2.5,2.646,117708,0
+PLX.US,D,20191220,000000,2.56,2.77,2.4345,2.6,197855,0
+PLX.US,D,20191223,000000,2.5,2.62,2.44,2.51,159129,0
+PLX.US,D,20191224,000000,2.42,2.47,2.4,2.47,93538,0
+PLX.US,D,20191226,000000,2.33,2.7092,2.33,2.5702,113527,0
+PLX.US,D,20191227,000000,2.65,3.14,2.65,2.79,532031,0
+PLX.US,D,20191230,000000,2.84,3.09,2.8201,2.89,371780,0
+PLX.US,D,20191231,000000,2.94,3.4,2.93,3.28,282862,0
+PLX.US,D,20200102,000000,3.74,3.74,3.3,3.56,232326,0
+PLX.US,D,20200103,000000,3.49,4.09,3.49,3.85,195139,0
+PLX.US,D,20200106,000000,4.29,4.69,4.05,4.61,537323,0
+PLX.US,D,20200107,000000,4.82,4.852,4.35,4.51,431212,0
+PLX.US,D,20200108,000000,4.37,4.37,3.9,4.11,208453,0
+PLX.US,D,20200109,000000,4.37,4.45,4.19,4.23,87375,0
+PLX.US,D,20200110,000000,4.28,4.3,4.04,4.11,65937,0
+PLX.US,D,20200113,000000,4.07,4.11,3.92,3.94,104279,0
+PLX.US,D,20200114,000000,3.94,3.94,3.545,3.63,212600,0
+PLX.US,D,20200115,000000,3.59,3.7,3.59,3.66,37200,0
+PLX.US,D,20200116,000000,3.73,3.7571,3.62,3.63,44332,0
+PLX.US,D,20200117,000000,3.55,3.63,3.47,3.55,62016,0
+PLX.US,D,20200121,000000,3.54,4.13,3.54,4.02,358333,0
+PLX.US,D,20200122,000000,4.17,4.2,3.86,3.92,177622,0
+PLX.US,D,20200123,000000,3.85,3.91,3.76,3.79,79919,0
+PLX.US,D,20200124,000000,3.76,3.9056,3.76,3.8,57298,0
+PLX.US,D,20200127,000000,3.6,3.62,3.38,3.51,170487,0
+PLX.US,D,20200128,000000,3.67,3.69,3.62,3.66,38395,0
+PLX.US,D,20200129,000000,3.65,3.69,3.38,3.4,224913,0
+PLX.US,D,20200130,000000,3.4,3.57,3.4,3.41,75753,0
+PLX.US,D,20200131,000000,3.46,3.8499,3.41,3.7,128031,0
+PLX.US,D,20200203,000000,3.65,3.69,3.55,3.59,73821,0
+PLX.US,D,20200204,000000,3.58,3.6973,3.51,3.53,39364,0
+PLX.US,D,20200205,000000,3.53,3.6281,3.53,3.55,29117,0
+PLX.US,D,20200206,000000,3.6,3.68,3.51,3.54,60342,0
+PLX.US,D,20200207,000000,3.55,3.67,3.41,3.48,43891,0
+PLX.US,D,20200210,000000,3.52,3.55,3.45,3.54,50971,0
+PLX.US,D,20200211,000000,3.7,3.73,3.5,3.58,72527,0
+PLX.US,D,20200212,000000,3.57,3.58,3.4,3.43,63618,0
+PLX.US,D,20200213,000000,3.52,3.6,3.4,3.46,42308,0
+PLX.US,D,20200214,000000,3.44,3.5499,3.25,3.29,63518,0
+PLX.US,D,20200218,000000,3.26,3.65,3.26,3.58,307728,0
+PLX.US,D,20200219,000000,3.6,3.95,3.58,3.91,218985,0
+PLX.US,D,20200220,000000,3.91,4.18,3.72,3.82,136825,0
+PLX.US,D,20200221,000000,3.82,3.97,3.82,3.87,32546,0
+PLX.US,D,20200224,000000,3.8,3.86,3.6,3.64,41459,0
+PLX.US,D,20200225,000000,3.65,3.6701,3.456,3.5316,118496,0
+PLX.US,D,20200226,000000,3.53,3.7001,3.45,3.55,206013,0
+PLX.US,D,20200227,000000,3.55,4.02,3.28,3.77,445494,0
+PLX.US,D,20200228,000000,3.65,3.65,3.3,3.3,192309,0
+PLX.US,D,20200302,000000,3.28,3.576,3.28,3.48,72519,0
+PLX.US,D,20200303,000000,3.45,3.4505,3.25,3.26,71888,0
+PLX.US,D,20200304,000000,3.28,3.33,3.245,3.29,62326,0
+PLX.US,D,20200305,000000,3.25,3.44,3.16,3.38,64671,0
+PLX.US,D,20200306,000000,3.37,3.43,3.22,3.245,113049,0
+PLX.US,D,20200309,000000,2.79,2.92,2.7,2.79,94608,0
+PLX.US,D,20200310,000000,2.93,2.93,2.75,2.78,80076,0
+PLX.US,D,20200311,000000,2.74,2.74,2.36,2.36,108659,0
+PLX.US,D,20200312,000000,2.6,2.7,2.3284,2.39,990236,0
+PLX.US,D,20200313,000000,2.44,2.6,2.24,2.29,89856,0
+PLX.US,D,20200316,000000,2.25,2.4,2.0362,2.1,120515,0
+PLX.US,D,20200317,000000,2.1,2.3,2.1,2.24,89877,0
+PLX.US,D,20200318,000000,2.18,2.23,2.06,2.14,60469,0
+PLX.US,D,20200319,000000,2.16,2.29,2.1,2.15,51462,0
+PLX.US,D,20200320,000000,2.17,2.3,2.17,2.18,52649,0
+PLX.US,D,20200323,000000,2.19,2.202,2.11,2.16,32444,0
+PLX.US,D,20200324,000000,2.25,2.45,2.25,2.34,81600,0
+PLX.US,D,20200325,000000,2.44,2.5,2.37,2.4,168052,0
+PLX.US,D,20200326,000000,2.45,2.5,2.31,2.37,145896,0
+PLX.US,D,20200327,000000,2.36,2.42,2.26,2.36,87139,0
+PLX.US,D,20200330,000000,2.4,2.412,2.3,2.38,73058,0
+PLX.US,D,20200331,000000,2.45,2.4549,2.32,2.35,81932,0
+PLX.US,D,20200401,000000,2.29,2.3399,2.23,2.23,48892,0
+PLX.US,D,20200402,000000,2.23,2.23,2.12,2.19,70151,0
+PLX.US,D,20200403,000000,2.19,2.29,2.1692,2.22,75143,0
+PLX.US,D,20200406,000000,2.31,2.36,2.3,2.33,37654,0
+PLX.US,D,20200407,000000,2.39,2.53,2.38,2.4,164844,0
+PLX.US,D,20200408,000000,2.44,2.63,2.44,2.47,93661,0
+PLX.US,D,20200409,000000,2.55,2.635,2.45,2.45,114422,0
+PLX.US,D,20200413,000000,2.69,2.9201,2.53,2.88,133156,0
+PLX.US,D,20200414,000000,2.94,3.67,2.94,3.55,303180,0
+PLX.US,D,20200415,000000,3.29,3.63,3.25,3.31,193055,0
+PLX.US,D,20200416,000000,3.65,3.7,3.3,3.45,155357,0
+PLX.US,D,20200417,000000,3.5,3.65,3.35,3.57,99655,0
+PLX.US,D,20200420,000000,3.78,4.27,3.66,3.78,381732,0
+PLX.US,D,20200421,000000,3.78,3.99,3.72,3.79,303469,0
+PLX.US,D,20200422,000000,3.85,3.89,3.55,3.62,189610,0
+PLX.US,D,20200423,000000,3.7,3.8,3.46,3.8,121776,0
+PLX.US,D,20200424,000000,3.88,4.225,3.76,4.14,262775,0
+PLX.US,D,20200427,000000,4.39,4.5,4.1374,4.5,302861,0
+PLX.US,D,20200428,000000,4.5,4.5,4.14,4.38,175012,0
+PLX.US,D,20200429,000000,4.45,4.865,4.45,4.48,228341,0
+PLX.US,D,20200430,000000,4.48,4.48,3.75,3.75,458856,0
+PLX.US,D,20200501,000000,3.51,3.64,3.24,3.24,515617,0
+PLX.US,D,20200504,000000,3.34,3.37,3.01,3.08,364769,0
+PLX.US,D,20200505,000000,3.26,3.27,3.07,3.08,138337,0
+PLX.US,D,20200506,000000,3.23,3.23,3.03,3.07,251301,0
+PLX.US,D,20200507,000000,3.15,3.21,3.09,3.09,122591,0
+PLX.US,D,20200508,000000,3.06,3.23,3.06,3.2,191996,0
+PLX.US,D,20200511,000000,3.68,3.68,3.21,3.37,1342677,0
+PLX.US,D,20200512,000000,3.52,3.52,3.25,3.38,263477,0
+PLX.US,D,20200513,000000,3.4,3.4117,2.94,3.04,330623,0
+PLX.US,D,20200514,000000,2.9,2.9999,2.81,2.98,238255,0
+PLX.US,D,20200515,000000,2.92,2.98,2.81,2.95,138679,0
+PLX.US,D,20200518,000000,2.98,3.06,2.85,3.04,249352,0
+PLX.US,D,20200519,000000,3.07,3.1,2.885,2.93,142123,0
+PLX.US,D,20200520,000000,2.94,2.99,2.86,2.98,275708,0
+PLX.US,D,20200521,000000,2.94,3.03,2.89,2.99,70563,0
+PLX.US,D,20200522,000000,2.96,3.03,2.93,2.99,107029,0
+PLX.US,D,20200526,000000,3.35,3.35,3.05,3.29,424996,0
+PLX.US,D,20200527,000000,3.33,3.43,3.14,3.42,182485,0
+PLX.US,D,20200528,000000,3.5,3.65,3.36,3.55,294618,0
+PLX.US,D,20200529,000000,3.6,3.6,3.22,3.34,232612,0
+PLX.US,D,20200601,000000,3.53,3.62,3.34,3.44,432339,0
+PLX.US,D,20200602,000000,3.35,3.52,3.23,3.43,261520,0
+PLX.US,D,20200603,000000,3.41,3.47,3.28,3.44,130451,0
+PLX.US,D,20200604,000000,3.52,3.65,3.46,3.61,299101,0
+PLX.US,D,20200605,000000,3.7,3.7,3.51,3.59,184878,0
+PLX.US,D,20200608,000000,3.96,4.065,3.8036,3.85,486118,0
+PLX.US,D,20200609,000000,3.91,3.925,3.8,3.85,248510,0
+PLX.US,D,20200610,000000,3.92,3.96,3.7,3.79,212398,0
+PLX.US,D,20200611,000000,3.51,3.66,3.51,3.65,221747,0
+PLX.US,D,20200612,000000,3.78,3.78,3.47,3.55,126408,0
+PLX.US,D,20200615,000000,3.45,3.89,3.45,3.76,192403,0
+PLX.US,D,20200616,000000,3.72,3.84,3.65,3.66,138186,0
+PLX.US,D,20200617,000000,3.63,3.98,3.6,3.76,160240,0
+PLX.US,D,20200618,000000,3.74,4.15,3.68,4.12,564458,0
+PLX.US,D,20200619,000000,4.04,4.33,3.94,4.18,278166,0
+PLX.US,D,20200622,000000,4.04,4.17,3.9,4.03,196792,0
+PLX.US,D,20200623,000000,3.99,4.18,3.95,4.09,104160,0
+PLX.US,D,20200624,000000,3.89,4,3.76,3.89,255978,0
+PLX.US,D,20200625,000000,3.89,3.93,3.8,3.9,126863,0
+PLX.US,D,20200626,000000,3.77,3.8899,3.77,3.8,127379,0
+PLX.US,D,20200629,000000,3.72,4.04,3.7,3.91,151700,0
+PLX.US,D,20200630,000000,3.81,3.89,3.73,3.79,83893,0
+PLX.US,D,20200701,000000,3.83,3.9,3.71,3.75,106223,0
+PLX.US,D,20200702,000000,3.71,3.83,3.69,3.73,75957,0
+PLX.US,D,20200706,000000,3.69,3.76,3.57,3.66,102365,0
+PLX.US,D,20200707,000000,3.65,3.6503,3.56,3.6,62750,0
+PLX.US,D,20200708,000000,3.6,3.6494,3.54,3.55,50043,0
+PLX.US,D,20200709,000000,3.52,3.6,3.43,3.54,68397,0
+PLX.US,D,20200710,000000,3.58,3.608,3.44,3.49,63369,0
+PLX.US,D,20200713,000000,3.51,3.58,3.39,3.51,100254,0
+PLX.US,D,20200714,000000,3.46,3.51,3.37,3.46,131351,0
+PLX.US,D,20200715,000000,3.5,3.59,3.48,3.5,109337,0
+PLX.US,D,20200716,000000,3.55,3.55,3.35,3.39,167461,0
+PLX.US,D,20200717,000000,3.38,3.63,3.38,3.63,294686,0
+PLX.US,D,20200720,000000,3.71,4.09,3.64,3.9,291932,0
+PLX.US,D,20200721,000000,4,4,3.56,3.68,263129,0
+PLX.US,D,20200722,000000,3.66,3.7,3.61,3.61,98265,0
+PLX.US,D,20200723,000000,3.61,4.15,3.51,3.7,544086,0
+PLX.US,D,20200724,000000,3.72,3.72,3.516,3.58,107348,0
+PLX.US,D,20200727,000000,3.66,3.8591,3.53,3.57,170919,0
+PLX.US,D,20200728,000000,3.62,3.67,3.52,3.61,75990,0
+PLX.US,D,20200729,000000,3.68,3.68,3.535,3.6,41918,0
+PLX.US,D,20200730,000000,3.59,3.71,3.53,3.69,35742,0
+PLX.US,D,20200731,000000,3.64,3.6414,3.52,3.58,84796,0
+PLX.US,D,20200803,000000,3.59,3.71,3.53,3.57,65080,0
+PLX.US,D,20200804,000000,3.53,3.62,3.53,3.6,71211,0
+PLX.US,D,20200805,000000,3.58,3.71,3.58,3.68,52503,0
+PLX.US,D,20200806,000000,3.75,3.76,3.59,3.62,77543,0
+PLX.US,D,20200807,000000,3.59,3.76,3.57,3.59,65524,0
+PLX.US,D,20200810,000000,3.59,3.68,3.55,3.59,51819,0
+PLX.US,D,20200811,000000,4.05,4.25,3.61,3.67,2479541,0
+PLX.US,D,20200812,000000,3.68,3.88,3.5998,3.72,251556,0
+PLX.US,D,20200813,000000,3.72,3.73,3.52,3.54,116971,0
+PLX.US,D,20200814,000000,3.61,3.8,3.52,3.71,189155,0
+PLX.US,D,20200817,000000,3.8,4.03,3.76,3.93,302706,0
+PLX.US,D,20200818,000000,3.98,3.98,3.74,3.82,91936,0
+PLX.US,D,20200819,000000,3.78,3.86,3.73,3.82,106255,0
+PLX.US,D,20200820,000000,3.82,3.85,3.75,3.83,28774,0
+PLX.US,D,20200821,000000,3.83,3.87,3.74,3.8,33214,0
+PLX.US,D,20200824,000000,3.83,3.83,3.61,3.65,113306,0
+PLX.US,D,20200825,000000,3.65,3.75,3.58,3.64,59232,0
+PLX.US,D,20200826,000000,3.67,3.69,3.5388,3.55,60500,0
+PLX.US,D,20200827,000000,3.65,3.65,3.53,3.63,58168,0
+PLX.US,D,20200828,000000,3.59,3.61,3.55,3.58,47593,0
+PLX.US,D,20200831,000000,3.58,3.7,3.53,3.68,82535,0
+PLX.US,D,20200901,000000,3.72,3.76,3.61,3.67,90442,0
+PLX.US,D,20200902,000000,3.64,3.68,3.55,3.58,73420,0
+PLX.US,D,20200903,000000,3.54,3.585,3.4,3.47,111844,0
+PLX.US,D,20200904,000000,3.47,3.5199,3.37,3.42,68237,0
+PLX.US,D,20200908,000000,3.4,3.4305,3.34,3.39,79889,0
+PLX.US,D,20200909,000000,3.39,3.43,3.35,3.37,54876,0
+PLX.US,D,20200910,000000,3.4,3.405,3.33,3.39,50515,0
+PLX.US,D,20200911,000000,3.38,3.4402,3.35,3.38,66690,0
+PLX.US,D,20200914,000000,3.43,3.5601,3.38,3.5,61349,0
+PLX.US,D,20200915,000000,3.43,3.67,3.43,3.52,369837,0
+PLX.US,D,20200916,000000,3.61,3.69,3.52,3.53,107895,0
+PLX.US,D,20200917,000000,3.5,3.5321,3.48,3.505,37159,0
+PLX.US,D,20200918,000000,3.47,3.69,3.47,3.65,70734,0
+PLX.US,D,20200921,000000,3.62,3.67,3.56,3.64,39177,0
+PLX.US,D,20200922,000000,3.61,3.66,3.58,3.6,31250,0
+PLX.US,D,20200923,000000,3.61,3.66,3.5,3.51,49123,0
+PLX.US,D,20200924,000000,3.5,3.65,3.44,3.64,62435,0
+PLX.US,D,20200925,000000,3.65,3.73,3.59,3.65,57169,0
+PLX.US,D,20200928,000000,3.65,3.72,3.53,3.68,88488,0
+PLX.US,D,20200929,000000,3.8,4.05,3.8,3.9,399359,0
+PLX.US,D,20200930,000000,3.92,4,3.82,3.87,102670,0
+PLX.US,D,20201001,000000,3.99,3.997,3.82,3.86,82821,0
+PLX.US,D,20201002,000000,3.71,3.9532,3.68,3.71,104801,0
+PLX.US,D,20201005,000000,3.86,3.95,3.78,3.87,74509,0
+PLX.US,D,20201006,000000,3.88,3.9,3.71,3.75,78508,0
+PLX.US,D,20201007,000000,3.74,3.85,3.74,3.79,21818,0
+PLX.US,D,20201008,000000,3.79,3.84,3.65,3.79,43098,0
+PLX.US,D,20201009,000000,3.82,3.86,3.76,3.78,49014,0
+PLX.US,D,20201012,000000,3.8,3.85,3.7,3.76,51516,0
+PLX.US,D,20201013,000000,3.77,3.8,3.71,3.72,33657,0
+PLX.US,D,20201014,000000,3.72,3.76,3.67,3.72,41706,0
+PLX.US,D,20201015,000000,3.66,3.79,3.66,3.69,66033,0
+PLX.US,D,20201016,000000,3.66,3.7443,3.64,3.64,28809,0
+PLX.US,D,20201019,000000,3.64,3.72,3.59,3.61,73307,0
+PLX.US,D,20201020,000000,3.6238,3.68,3.58,3.68,56937,0
+PLX.US,D,20201021,000000,3.6,3.656,3.56,3.57,28632,0
+PLX.US,D,20201022,000000,3.63,3.63,3.55,3.55,27539,0
+PLX.US,D,20201023,000000,3.54,3.59,3.51,3.53,42151,0
+PLX.US,D,20201026,000000,3.5,3.5695,3.45,3.49,27818,0
+PLX.US,D,20201027,000000,3.48,3.6118,3.47,3.53,17963,0
+PLX.US,D,20201028,000000,3.48,3.57,3.44,3.55,55034,0
+PLX.US,D,20201029,000000,3.45,3.5,3.15,3.35,320754,0
+PLX.US,D,20201030,000000,3.42,3.43,3.18,3.27,46784,0
+PLX.US,D,20201102,000000,3.245,3.25,3.14,3.17,60377,0
+PLX.US,D,20201103,000000,3.15,3.25,3.12,3.22,35070,0
+PLX.US,D,20201104,000000,3.15,3.26,3.13,3.17,68771,0
+PLX.US,D,20201105,000000,3.2,3.25,3.15,3.15,20524,0
+PLX.US,D,20201106,000000,3.21,3.2481,3.21,3.23,35567,0
+PLX.US,D,20201109,000000,3.41,3.41,3.25,3.29,52340,0
+PLX.US,D,20201110,000000,3.33,3.56,3.25,3.55,127512,0
+PLX.US,D,20201111,000000,3.6,3.65,3.37,3.62,141613,0
+PLX.US,D,20201112,000000,3.58,3.58,3.35,3.4,48599,0
+PLX.US,D,20201113,000000,3.385,3.44,3.34,3.41,27938,0
+PLX.US,D,20201116,000000,3.39,3.48,3.39,3.42,39941,0
+PLX.US,D,20201117,000000,3.4,3.67,3.36,3.67,97902,0
+PLX.US,D,20201118,000000,3.58,3.9,3.55,3.71,279254,0
+PLX.US,D,20201119,000000,3.76,3.95,3.68,3.89,453666,0
+PLX.US,D,20201120,000000,3.8,4.03,3.7,3.96,259123,0
+PLX.US,D,20201123,000000,3.94,3.95,3.81,3.84,95183,0
+PLX.US,D,20201124,000000,3.86,4.05,3.75,3.98,105697,0
+PLX.US,D,20201125,000000,3.92,3.98,3.81,3.85,365253,0
+PLX.US,D,20201127,000000,3.57,3.8,3.56,3.62,94621,0
+PLX.US,D,20201130,000000,3.64,3.64,3.52,3.59,99265,0
+PLX.US,D,20201201,000000,3.53,3.6,3.49,3.5,53744,0
+PLX.US,D,20201202,000000,3.46,3.5153,3.38,3.43,63571,0
+PLX.US,D,20201203,000000,3.49,3.55,3.43,3.48,57032,0
+PLX.US,D,20201204,000000,3.48,3.52,3.44,3.48,56558,0
+PLX.US,D,20201207,000000,3.54,3.89,3.48,3.58,460883,0
+PLX.US,D,20201208,000000,3.59,3.81,3.55,3.75,222118,0
+PLX.US,D,20201209,000000,3.78,3.81,3.5822,3.67,112074,0
+PLX.US,D,20201210,000000,3.66,3.82,3.62,3.77,101396,0
+PLX.US,D,20201211,000000,3.71,3.8,3.63,3.68,43442,0
+PLX.US,D,20201214,000000,3.73,3.73,3.56,3.56,120755,0
+PLX.US,D,20201215,000000,3.63,4,3.56,3.77,354245,0
+PLX.US,D,20201216,000000,3.85,3.97,3.75,3.83,132509,0
+PLX.US,D,20201217,000000,3.85,3.85,3.25,3.37,587488,0
+PLX.US,D,20201218,000000,3.5,3.5495,3.4,3.52,198235,0
+PLX.US,D,20201221,000000,3.53,3.5496,3.38,3.45,104930,0
+PLX.US,D,20201222,000000,3.5,3.58,3.44,3.47,91591,0
+PLX.US,D,20201223,000000,3.46,3.54,3.45,3.46,83344,0
+PLX.US,D,20201224,000000,3.51,3.52,3.42,3.44,41658,0
+PLX.US,D,20201228,000000,3.54,3.66,3.43,3.56,210017,0
+PLX.US,D,20201229,000000,3.56,3.6098,3.46,3.48,146856,0
+PLX.US,D,20201230,000000,3.76,3.76,3.45,3.52,566240,0
+PLX.US,D,20201231,000000,3.5,3.635,3.45,3.63,215441,0
+PLX.US,D,20210104,000000,3.66,3.6922,3.54,3.58,247189,0
+PLX.US,D,20210105,000000,3.62,3.65,3.56,3.65,78957,0
+PLX.US,D,20210106,000000,3.65,3.79,3.6,3.64,142215,0
+PLX.US,D,20210107,000000,3.71,3.73,3.61,3.7,59198,0
+PLX.US,D,20210108,000000,3.75,3.751,3.65,3.72,106842,0
+PLX.US,D,20210111,000000,3.72,3.7432,3.63,3.7,102345,0
+PLX.US,D,20210112,000000,3.8,3.8,3.69,3.77,161060,0
+PLX.US,D,20210113,000000,3.76,3.84,3.7,3.8,126413,0
+PLX.US,D,20210114,000000,3.8,3.95,3.79,3.95,105064,0
+PLX.US,D,20210115,000000,3.99,4.3,3.96,4.17,437392,0
+PLX.US,D,20210119,000000,4.35,4.74,4.28,4.46,1068044,0
+PLX.US,D,20210120,000000,4.5,4.6189,4.349,4.51,384136,0
+PLX.US,D,20210121,000000,4.55,4.7,4.43,4.605,321914,0
+PLX.US,D,20210122,000000,4.55,4.68,4.43,4.58,170156,0
+PLX.US,D,20210125,000000,4.54,4.585,4.46,4.46,203581,0
+PLX.US,D,20210126,000000,4.47,4.6,4.4,4.59,339218,0
+PLX.US,D,20210127,000000,4.44,4.85,4.36,4.42,245566,0
+PLX.US,D,20210128,000000,4.39,4.43,4.25,4.33,151097,0
+PLX.US,D,20210129,000000,4.39,4.39,4.22,4.38,138449,0
+PLX.US,D,20210201,000000,4.41,4.48,4.28,4.41,168876,0
+PLX.US,D,20210202,000000,4.45,4.7,4.35,4.41,308120,0
+PLX.US,D,20210203,000000,4.41,4.52,4.4,4.45,170175,0
+PLX.US,D,20210204,000000,4.58,4.65,4.51,4.6,345035,0
+PLX.US,D,20210205,000000,4.69,4.91,4.65,4.91,525661,0
+PLX.US,D,20210208,000000,5.58,5.87,5.55,5.82,2576387,0
+PLX.US,D,20210209,000000,6.5,6.62,5.7,6.45,2243270,0
+PLX.US,D,20210210,000000,7,7.02,5.5,5.75,2519915,0
+PLX.US,D,20210211,000000,6.02,6.02,5.18,5.79,1120007,0
+PLX.US,D,20210212,000000,5.1,5.1,4.8,4.9,4635421,0
+PLX.US,D,20210216,000000,5,5.015,4.67,4.75,1603373,0
+PLX.US,D,20210217,000000,4.76,4.88,4.51,4.74,1230483,0
+PLX.US,D,20210218,000000,4.69,4.896,4.58,4.82,3820822,0
+PLX.US,D,20210219,000000,5.1,5.15,4.84,5.11,1435702,0
+PLX.US,D,20210222,000000,5.26,5.48,5.12,5.17,1597089,0
+PLX.US,D,20210223,000000,5.3,5.33,4.7,5.03,3043260,0
+PLX.US,D,20210224,000000,5.11,5.88,4.95,5.6,3725456,0
+PLX.US,D,20210225,000000,5.44,5.533,4.75,4.83,1889263,0
+PLX.US,D,20210226,000000,5,5.04,4.7,4.9,752521,0
+PLX.US,D,20210301,000000,5.03,5.1,4.79,4.87,907993,0
+PLX.US,D,20210302,000000,4.8,5.2249,4.8,4.88,623755,0
+PLX.US,D,20210303,000000,4.9,4.99,4.58,4.64,767569,0
+PLX.US,D,20210304,000000,4.59,4.65,3.92,4.12,1205702,0
+PLX.US,D,20210305,000000,4.13,4.3,3.82,4.19,845347,0
+PLX.US,D,20210308,000000,4.19,4.57,4.17,4.32,604129,0
+PLX.US,D,20210309,000000,4.52,4.57,4.37,4.47,425749,0
+PLX.US,D,20210310,000000,4.61,4.75,4.4901,4.65,318604,0
+PLX.US,D,20210311,000000,4.75,4.9,4.66,4.79,311842,0
+PLX.US,D,20210312,000000,4.75,4.86,4.7054,4.85,263147,0
+PLX.US,D,20210315,000000,5,5.04,4.78,4.9,367566,0
+PLX.US,D,20210316,000000,5.06,5.06,4.83,4.95,516300,0
+PLX.US,D,20210317,000000,4.84,5.1,4.78,5.09,291133,0
+PLX.US,D,20210318,000000,5.09,5.09,4.98,5.04,354007,0
+PLX.US,D,20210319,000000,5,5.1,4.95,5.1,549157,0
+PLX.US,D,20210322,000000,5.17,5.48,5.05,5.44,850912,0
+PLX.US,D,20210323,000000,5.44,5.44,5.03,5.14,457200,0
+PLX.US,D,20210324,000000,5.21,5.24,4.81,4.84,502940,0
+PLX.US,D,20210325,000000,4.82,4.96,4.6293,4.79,451519,0
+PLX.US,D,20210326,000000,4.83,4.92,4.66,4.83,301051,0
+PLX.US,D,20210329,000000,4.93,5,4.56,4.7,330653,0
+PLX.US,D,20210330,000000,4.61,4.68,4.42,4.51,577570,0
+PLX.US,D,20210331,000000,4.4,4.72,4.395,4.46,678819,0
+PLX.US,D,20210401,000000,4.58,4.65,4.48,4.49,320177,0
+PLX.US,D,20210405,000000,4.79,5.15,4.71,5.13,1194742,0
+PLX.US,D,20210406,000000,5.15,5.36,4.94,5.2,709729,0
+PLX.US,D,20210407,000000,5.24,5.24,5.02,5.14,352368,0
+PLX.US,D,20210408,000000,5.07,5.2233,5,5.17,331963,0
+PLX.US,D,20210409,000000,5.26,5.26,5.13,5.26,332960,0
+PLX.US,D,20210412,000000,5.3,5.64,5.24,5.3,2087883,0
+PLX.US,D,20210413,000000,5.35,5.7,5.22,5.69,919813,0
+PLX.US,D,20210414,000000,5.8,6.08,5.66,6.07,1506595,0
+PLX.US,D,20210415,000000,6.08,6.19,5.89,5.97,1213114,0
+PLX.US,D,20210416,000000,6.14,6.45,5.93,6.2,1619549,0
+PLX.US,D,20210419,000000,6.03,6.365,5.62,5.95,1490072,0
+PLX.US,D,20210420,000000,5.8,5.87,5.35,5.5,1104713,0
+PLX.US,D,20210421,000000,5.53,5.96,5.53,5.8,538380,0
+PLX.US,D,20210422,000000,6.05,6.15,5.7517,5.93,1748699,0
+PLX.US,D,20210423,000000,6.08,6.24,5.97,6.22,1239449,0
+PLX.US,D,20210426,000000,6.28,6.64,5.97,6.12,3305559,0
+PLX.US,D,20210427,000000,6.13,6.19,5.51,5.83,3162225,0
+PLX.US,D,20210428,000000,3.35,4.4,3.31,3.93,19414385,0
+PLX.US,D,20210429,000000,3.76,3.9099,3.43,3.54,3820814,0
+PLX.US,D,20210430,000000,3.55,3.63,3.35,3.35,2500662,0
+PLX.US,D,20210503,000000,3.45,3.47,3.09,3.17,2839270,0
+PLX.US,D,20210504,000000,3.18,3.18,2.9,2.95,2624948,0
+PLX.US,D,20210505,000000,2.98,3.13,2.95,3.02,712871,0
+PLX.US,D,20210506,000000,3.05,3.18,2.94,3.18,1348081,0
+PLX.US,D,20210507,000000,3.14,3.15,3,3.04,678634,0
+PLX.US,D,20210510,000000,3.07,3.11,2.95,3.03,1007371,0
+PLX.US,D,20210511,000000,2.8,2.99,2.75,2.94,1252234,0
+PLX.US,D,20210512,000000,2.87,3.09,2.87,2.98,649586,0
+PLX.US,D,20210513,000000,2.99,3.03,2.81,2.87,815173,0
+PLX.US,D,20210514,000000,2.93,2.93,2.61,2.74,1524065,0
+PLX.US,D,20210517,000000,2.75,2.96,2.7,2.89,3103473,0
+PLX.US,D,20210518,000000,2.91,2.98,2.8628,2.92,809559,0
+PLX.US,D,20210519,000000,2.87,2.88,2.8,2.84,553302,0
+PLX.US,D,20210520,000000,2.9,2.96,2.85,2.88,392689,0
+PLX.US,D,20210521,000000,2.92,2.97,2.8892,2.91,330669,0
+PLX.US,D,20210524,000000,2.95,2.95,2.8123,2.86,687312,0
+PLX.US,D,20210525,000000,2.89,2.895,2.73,2.73,689230,0
+PLX.US,D,20210526,000000,2.79,2.95,2.74,2.94,675433,0
+PLX.US,D,20210527,000000,2.95,2.95,2.84,2.9,379102,0
+PLX.US,D,20210528,000000,2.9,3.0812,2.87,3.04,803759,0
+PLX.US,D,20210601,000000,3.04,3.04,2.91,2.98,444997,0
+PLX.US,D,20210602,000000,2.5,2.59,2.45,2.48,4295891,0
+PLX.US,D,20210603,000000,2.45,2.45,2.19,2.22,3875251,0
+PLX.US,D,20210604,000000,2.16,2.18,2.11,2.14,2130594,0
+PLX.US,D,20210607,000000,2.07,2.09,2,2.06,7217875,0
+PLX.US,D,20210608,000000,2.07,2.2,2.06,2.1,5579752,0
+PLX.US,D,20210609,000000,2.1,2.21,2.06,2.12,6900267,0
+PLX.US,D,20210610,000000,2.13,2.18,2.07,2.1,5211867,0
+PLX.US,D,20210611,000000,2.13,2.19,2.1,2.17,2605216,0
+PLX.US,D,20210614,000000,2.2,2.275,2.14,2.24,3962152,0
+PLX.US,D,20210615,000000,2.27,2.28,2.12,2.13,2823985,0
+PLX.US,D,20210616,000000,2.11,2.13,2.02,2.03,6699001,0
+PLX.US,D,20210617,000000,2.05,2.09,2.02,2.05,1781094,0
+PLX.US,D,20210618,000000,2.04,2.05,1.93,2,3260096,0
+PLX.US,D,20210621,000000,2.01,2.01,1.88,1.93,2753010,0
+PLX.US,D,20210622,000000,1.93,1.93,1.83,1.88,2714089,0
+PLX.US,D,20210623,000000,1.87,1.9299,1.84,1.86,1340430,0
+PLX.US,D,20210624,000000,1.94,2,1.8888,1.95,2077726,0
+PLX.US,D,20210625,000000,2.06,2.065,1.935,1.99,2056289,0
+PLX.US,D,20210628,000000,1.97,1.99,1.8837,1.96,1633415,0
+PLX.US,D,20210629,000000,1.99,1.99,1.89,1.91,1474155,0
+PLX.US,D,20210630,000000,1.9,1.935,1.84,1.91,1435748,0
+PLX.US,D,20210701,000000,1.91,1.915,1.84,1.87,1318418,0
+PLX.US,D,20210702,000000,1.88,1.8824,1.77,1.8,1331299,0
+PLX.US,D,20210706,000000,1.8,1.8001,1.75,1.79,843000,0
+PLX.US,D,20210707,000000,1.77,1.78,1.65,1.68,1966900,0
+PLX.US,D,20210708,000000,1.57,1.73,1.5616,1.7,1577103,0
+PLX.US,D,20210709,000000,1.72,1.785,1.68,1.73,947639,0
+PLX.US,D,20210712,000000,1.8,1.8,1.69,1.71,674601,0
+PLX.US,D,20210713,000000,1.7,1.7,1.65,1.68,715506,0
+PLX.US,D,20210714,000000,1.63,1.67,1.61,1.62,928318,0
+PLX.US,D,20210715,000000,1.59,1.63,1.56,1.58,709439,0
+PLX.US,D,20210716,000000,1.56,1.65,1.56,1.58,886261,0
+PLX.US,D,20210719,000000,1.51,1.57,1.4601,1.51,1326791,0
+PLX.US,D,20210720,000000,1.51,1.63,1.51,1.59,1202097,0
+PLX.US,D,20210721,000000,1.56,1.735,1.56,1.72,1152712,0
+PLX.US,D,20210722,000000,1.8,1.82,1.65,1.67,1335931,0
+PLX.US,D,20210723,000000,1.65,1.67,1.56,1.57,757604,0
+PLX.US,D,20210726,000000,1.55,1.59,1.53,1.57,581974,0
+PLX.US,D,20210727,000000,1.55,1.57,1.4901,1.55,586941,0
+PLX.US,D,20210728,000000,1.54,1.63,1.53,1.62,394440,0
+PLX.US,D,20210729,000000,1.57,1.6222,1.53,1.56,663060,0
+PLX.US,D,20210730,000000,1.54,1.555,1.47,1.51,623892,0
+PLX.US,D,20210802,000000,1.54,1.58,1.53,1.58,641223,0
+PLX.US,D,20210803,000000,1.63,1.64,1.54,1.58,276612,0
+PLX.US,D,20210804,000000,1.55,1.57,1.52,1.52,407671,0
+PLX.US,D,20210805,000000,1.52,1.53,1.45,1.48,1004816,0
+PLX.US,D,20210806,000000,1.48,1.52,1.461,1.5,488404,0
+PLX.US,D,20210809,000000,1.5,1.62,1.5,1.61,564915,0
+PLX.US,D,20210810,000000,1.6,1.6,1.5198,1.54,349532,0
+PLX.US,D,20210811,000000,1.54,1.54,1.52,1.5201,202616,0
+PLX.US,D,20210812,000000,1.53,1.54,1.455,1.48,654259,0
+PLX.US,D,20210813,000000,1.48,1.49,1.32,1.34,1679248,0
+PLX.US,D,20210816,000000,1.37,1.37,1.31,1.32,722881,0
+PLX.US,D,20210817,000000,1.34,1.44,1.3,1.37,4221189,0
+PLX.US,D,20210818,000000,1.34,1.38,1.32,1.36,1078883,0
+PLX.US,D,20210819,000000,1.32,1.35,1.3,1.31,854479,0
+PLX.US,D,20210820,000000,1.32,1.34,1.3101,1.34,240354,0
+PLX.US,D,20210823,000000,1.34,1.3599,1.3,1.34,960928,0
+PLX.US,D,20210824,000000,1.33,1.41,1.33,1.38,1794155,0
+PLX.US,D,20210825,000000,1.38,1.54,1.38,1.48,2429879,0
+PLX.US,D,20210826,000000,1.5,1.58,1.46,1.53,1764093,0
+PLX.US,D,20210827,000000,1.55,1.64,1.51,1.6,1612272,0
+PLX.US,D,20210830,000000,1.65,1.66,1.5201,1.57,1583680,0
+PLX.US,D,20210831,000000,1.57,1.64,1.56,1.64,1089288,0
+PLX.US,D,20210901,000000,1.64,1.645,1.58,1.59,836617,0
+PLX.US,D,20210902,000000,1.62,1.63,1.56,1.57,1038424,0
+PLX.US,D,20210903,000000,1.58,1.66,1.57,1.61,2156787,0
+PLX.US,D,20210907,000000,1.66,1.67,1.61,1.65,1950311,0
+PLX.US,D,20210908,000000,1.63,1.78,1.61,1.7,3073668,0
+PLX.US,D,20210909,000000,1.73,1.765,1.655,1.67,1843816,0
+PLX.US,D,20210910,000000,1.66,1.66,1.47,1.5,3505367,0
+PLX.US,D,20210913,000000,1.51,1.52,1.45,1.46,1109272,0
+PLX.US,D,20210914,000000,1.46,1.46,1.32,1.33,1216457,0
+PLX.US,D,20210915,000000,1.32,1.35,1.31,1.33,383894,0
+PLX.US,D,20210916,000000,1.34,1.34,1.3,1.32,666446,0
+PLX.US,D,20210917,000000,1.31,1.4,1.31,1.4,643465,0
+PLX.US,D,20210920,000000,1.36,1.39,1.3,1.31,794357,0
+PLX.US,D,20210921,000000,1.34,1.34,1.28,1.31,752084,0
+PLX.US,D,20210922,000000,1.32,1.3513,1.32,1.35,343588,0
+PLX.US,D,20210923,000000,1.36,1.38,1.36,1.37,506851,0
+PLX.US,D,20210924,000000,1.36,1.38,1.3,1.31,667943,0
+PLX.US,D,20210927,000000,1.32,1.45,1.32,1.4,1143590,0
+PLX.US,D,20210928,000000,1.37,1.42,1.36,1.38,478737,0
+PLX.US,D,20210929,000000,1.39,1.39,1.36,1.37,553748,0
+PLX.US,D,20210930,000000,1.39,1.39,1.32,1.33,357967,0
+PLX.US,D,20211001,000000,1.36,1.36,1.21,1.25,2387229,0
+PLX.US,D,20211004,000000,1.23,1.3,1.23,1.27,897980,0
+PLX.US,D,20211005,000000,1.26,1.29,1.24,1.25,456305,0
+PLX.US,D,20211006,000000,1.25,1.2612,1.21,1.24,710614,0
+PLX.US,D,20211007,000000,1.28,1.31,1.26,1.3,712894,0
+PLX.US,D,20211008,000000,1.3,1.35,1.29,1.33,496309,0
+PLX.US,D,20211011,000000,1.18,1.23,1.14,1.16,4732294,0
+PLX.US,D,20211012,000000,1.17,1.22,1.14,1.22,1518740,0
+PLX.US,D,20211013,000000,1.19,1.23,1.16,1.23,803395,0
+PLX.US,D,20211014,000000,1.27,1.28,1.22,1.25,1174597,0
+PLX.US,D,20211015,000000,1.22,1.26,1.2,1.23,1049200,0
+PLX.US,D,20211018,000000,1.22,1.23,1.21,1.22,504897,0
+PLX.US,D,20211019,000000,1.21,1.24,1.21,1.24,361122,0
+PLX.US,D,20211020,000000,1.23,1.23,1.16,1.19,608488,0
+PLX.US,D,20211021,000000,1.19,1.205,1.16,1.17,503412,0
+PLX.US,D,20211022,000000,1.17,1.17,1.15,1.16,438195,0
+PLX.US,D,20211025,000000,1.14,1.16,1.12,1.13,556091,0
+PLX.US,D,20211026,000000,1.14,1.14,1.12,1.13,438962,0
+PLX.US,D,20211027,000000,1.12,1.1202,1.1,1.11,404191,0
+PLX.US,D,20211028,000000,1.11,1.14,1.1,1.12,412037,0
+PLX.US,D,20211029,000000,1.11,1.135,1.11,1.13,144097,0
+PLX.US,D,20211101,000000,1.12,1.13,1.09,1.1,763713,0
+PLX.US,D,20211102,000000,1.12,1.13,1.1,1.13,611834,0
+PLX.US,D,20211103,000000,1.13,1.195,1.13,1.17,625306,0
+PLX.US,D,20211104,000000,1.16,1.18,1.15,1.16,281340,0
+PLX.US,D,20211105,000000,1.14,1.15,1.09,1.11,665175,0
+PLX.US,D,20211108,000000,1.12,1.16,1.11,1.14,441917,0
+PLX.US,D,20211109,000000,1.13,1.22,1.1,1.18,1144444,0
+PLX.US,D,20211110,000000,1.16,1.165,1.1,1.1,463975,0
+PLX.US,D,20211111,000000,1.12,1.12,1.09,1.1,416658,0
+PLX.US,D,20211112,000000,1.11,1.145,1.1,1.14,345103,0
+PLX.US,D,20211115,000000,1.1,1.29,1.07,1.15,6425307,0
+PLX.US,D,20211116,000000,1.12,1.1467,1.09,1.1,841955,0
+PLX.US,D,20211117,000000,1.1,1.11,1.05,1.06,779657,0
+PLX.US,D,20211118,000000,1.06,1.06,0.97,0.9863,825814,0
+PLX.US,D,20211119,000000,0.98,1.03,0.94,0.98,808718,0
+PLX.US,D,20211122,000000,0.98,0.9821,0.94,0.9521,614909,0
+PLX.US,D,20211123,000000,0.9204,0.99,0.8601,0.9425,322363,0
+PLX.US,D,20211124,000000,0.9311,1.03,0.92,1,622527,0
+PLX.US,D,20211126,000000,0.97,1.02,0.95,0.99,196013,0
+PLX.US,D,20211129,000000,0.98,0.9831,0.91,0.9338,531895,0
+PLX.US,D,20211130,000000,0.9253,0.94,0.901,0.925,284285,0
+PLX.US,D,20211201,000000,0.9294,0.9345,0.88,0.8886,478724,0
+PLX.US,D,20211202,000000,0.88,0.8963,0.8421,0.85,430144,0
+PLX.US,D,20211203,000000,0.8505,0.8896,0.79,0.8134,523470,0
+PLX.US,D,20211206,000000,0.82,0.8959,0.8174,0.86,508650,0
+PLX.US,D,20211207,000000,0.862,0.925,0.862,0.8924,385502,0
+PLX.US,D,20211208,000000,0.8924,0.99,0.87,0.95,1088329,0
+PLX.US,D,20211209,000000,0.92,0.9699,0.89,0.9082,430903,0
+PLX.US,D,20211210,000000,0.9161,0.9545,0.88,0.9183,229600,0
+PLX.US,D,20211213,000000,0.91,0.9192,0.82,0.875,829814,0
+PLX.US,D,20211214,000000,0.85,0.882799,0.8178,0.84,423190,0
+PLX.US,D,20211215,000000,0.82,0.9116,0.8129,0.8912,441042,0
+PLX.US,D,20211216,000000,0.8751,0.92,0.830501,0.8898,351782,0
+PLX.US,D,20211217,000000,0.88,0.93,0.85,0.8738,235268,0
+PLX.US,D,20211220,000000,0.8385,0.8891,0.83,0.8616,378649,0
+PLX.US,D,20211221,000000,0.84,0.907,0.8399,0.875,906075,0
+PLX.US,D,20211222,000000,0.8588,0.907,0.8501,0.9025,644615,0
+PLX.US,D,20211223,000000,0.907,0.979899,0.87,0.95,790824,0
+PLX.US,D,20211227,000000,0.92,0.9665,0.9109,0.933,494073,0
+PLX.US,D,20211228,000000,0.919,0.9502,0.8519,0.8706,1142172,0
+PLX.US,D,20211229,000000,0.845,0.8681,0.8,0.8201,1127208,0
+PLX.US,D,20211230,000000,0.81,0.88,0.81,0.854851,497626,0
+PLX.US,D,20211231,000000,0.85,0.88,0.821,0.8317,773838,0
+PLX.US,D,20220103,000000,0.84,0.9179,0.84,0.91,539397,0
+PLX.US,D,20220104,000000,0.9076,0.98,0.9076,0.95,380666,0
+PLX.US,D,20220105,000000,0.95,0.9705,0.92,0.9306,403757,0
+PLX.US,D,20220106,000000,0.93,0.9301,0.85,0.8716,318559,0
+PLX.US,D,20220107,000000,0.87,0.8985,0.8434,0.86,349348,0
+PLX.US,D,20220110,000000,0.8986,0.8986,0.84,0.85,613742,0
+PLX.US,D,20220111,000000,0.8538,0.900499,0.8473,0.8728,205979,0
+PLX.US,D,20220112,000000,0.871,0.92,0.85,0.9096,235353,0
+PLX.US,D,20220113,000000,0.8989,0.9,0.87,0.885,106961,0
+PLX.US,D,20220114,000000,0.87,0.9,0.81,0.8598,590353,0
+PLX.US,D,20220118,000000,0.85,0.8651,0.8144,0.8144,282955,0
+PLX.US,D,20220119,000000,0.8381,0.85,0.82,0.84,146907,0
+PLX.US,D,20220120,000000,0.8404,0.85,0.815,0.8333,392556,0
+PLX.US,D,20220121,000000,0.82,0.8267,0.8029,0.81475,370485,0
+PLX.US,D,20220124,000000,0.8001,0.8451,0.7822,0.8403,707277,0
+PLX.US,D,20220125,000000,0.8181,0.85,0.7951,0.8284,217871,0
+PLX.US,D,20220126,000000,0.8337,0.85,0.82,0.8221,129259,0
+PLX.US,D,20220127,000000,0.8114,0.83,0.81,0.81,170474,0
+PLX.US,D,20220128,000000,0.805,0.84,0.8,0.81076,204009,0
+PLX.US,D,20220131,000000,0.8016,0.89,0.8016,0.8421,339934,0
+PLX.US,D,20220201,000000,0.8553,0.88,0.85,0.88,196220,0
+PLX.US,D,20220202,000000,0.9065,0.91,0.86,0.862,244410,0
+PLX.US,D,20220203,000000,0.8639,0.9165,0.84,0.8856,192233,0
+PLX.US,D,20220204,000000,0.89,1.12,0.86,1.03,976658,0
+PLX.US,D,20220207,000000,1.04,1.12,1.04,1.09,530819,0
+PLX.US,D,20220208,000000,1.14,1.14,1.03,1.12,412222,0
+PLX.US,D,20220209,000000,1.1,1.1001,1,1.02,712332,0
+PLX.US,D,20220210,000000,0.99,1.02,0.97,0.98,265287,0
+PLX.US,D,20220211,000000,1.02,1.02,0.9005,0.925,331288,0
+PLX.US,D,20220214,000000,0.9005,0.9005,0.85,0.8658,371501,0
+PLX.US,D,20220215,000000,0.9004,0.9113,0.8751,0.8992,95521,0
+PLX.US,D,20220216,000000,0.9,0.91,0.8558,0.89,137656,0
+PLX.US,D,20220217,000000,0.9,0.9,0.83,0.8691,157379,0
+PLX.US,D,20220218,000000,0.862,0.865,0.85,0.8558,99270,0
+PLX.US,D,20220222,000000,0.8569,0.88,0.85,0.8501,121904,0
+PLX.US,D,20220223,000000,0.8592,0.875,0.8516,0.8597,115801,0
+PLX.US,D,20220224,000000,0.8101,0.84,0.7,0.8202,537278,0
+PLX.US,D,20220225,000000,0.8209,0.84,0.81,0.8314,121262,0
+PLX.US,D,20220228,000000,0.85,0.855,0.801,0.839,315239,0
+PLX.US,D,20220301,000000,0.85,0.86,0.82,0.84,170070,0
+PLX.US,D,20220302,000000,0.8419,0.87,0.82,0.87,291171,0
+PLX.US,D,20220303,000000,0.8663,0.9433,0.8351,0.929,332783,0
+PLX.US,D,20220304,000000,0.92,0.9432,0.84,0.88,219331,0
+PLX.US,D,20220307,000000,0.851,0.8755,0.831,0.8501,183672,0
+PLX.US,D,20220308,000000,0.85,0.9,0.84,0.84,203102,0
+PLX.US,D,20220309,000000,0.85,0.895,0.8342,0.8411,162846,0
+PLX.US,D,20220310,000000,0.85,0.8765,0.84,0.85,93730,0
+PLX.US,D,20220311,000000,0.8547,0.9,0.85,0.87,147472,0
+PLX.US,D,20220314,000000,0.865,0.9,0.8505,0.87,208759,0
+PLX.US,D,20220315,000000,0.89,0.89,0.8518,0.87,161260,0
+PLX.US,D,20220316,000000,0.8517,0.91,0.8517,0.9,201224,0
+PLX.US,D,20220317,000000,0.9,0.94,0.8901,0.9301,112635,0
+PLX.US,D,20220318,000000,0.99,1.1,0.99,1.05,848329,0
+PLX.US,D,20220321,000000,1.04,1.12,1,1.08,413543,0
+PLX.US,D,20220322,000000,1.09,1.1,1.05,1.1,302111,0
+PLX.US,D,20220323,000000,1.12,1.22,1.095,1.14,806988,0
+PLX.US,D,20220324,000000,1.16,1.16,1.135,1.1461,194539,0
+PLX.US,D,20220325,000000,1.14,1.17,1.13,1.165,100762,0
+PLX.US,D,20220328,000000,1.17,1.17,1.0468,1.07,297943,0
+PLX.US,D,20220329,000000,1.05,1.09,1.04,1.06,146409,0
+PLX.US,D,20220330,000000,1.09,1.09,1.03,1.05,126527,0
+PLX.US,D,20220331,000000,1.05,1.14,0.94,1.06,1099310,0
+PLX.US,D,20220401,000000,1.06,1.1,1,1.05,266925,0
+PLX.US,D,20220404,000000,1.51,2,1.47,1.49,191288979,0
+PLX.US,D,20220405,000000,1.43,1.5201,1.36,1.47,9661371,0
+PLX.US,D,20220406,000000,1.44,1.64,1.35,1.56,6217725,0
+PLX.US,D,20220407,000000,1.54,1.6,1.3902,1.41,2751527,0
+PLX.US,D,20220408,000000,1.47,1.59,1.42,1.5,4432814,0
+PLX.US,D,20220411,000000,1.5,1.56,1.38,1.41,1811931,0
+PLX.US,D,20220412,000000,1.39,1.448,1.34,1.36,1083509,0
+PLX.US,D,20220413,000000,1.33,1.36,1.3,1.34,938321,0
+PLX.US,D,20220414,000000,1.45,1.46,1.31,1.31,1129864,0
+PLX.US,D,20220418,000000,1.3,1.34,1.28,1.29,677165,0
+PLX.US,D,20220419,000000,1.27,1.405,1.26,1.33,1252740,0
+PLX.US,D,20220420,000000,1.32,1.4,1.29,1.29,517627,0
+PLX.US,D,20220421,000000,1.28,1.34,1.23,1.25,686700,0
+PLX.US,D,20220422,000000,1.25,1.26,1.17,1.19,706979,0
+PLX.US,D,20220425,000000,1.17,1.19,1.15,1.16,707002,0
+PLX.US,D,20220426,000000,1.15,1.155,1.11,1.13,433169,0
+PLX.US,D,20220427,000000,1.12,1.14,1.11,1.12,265335,0
+PLX.US,D,20220428,000000,1.15,1.18,1.1,1.18,599089,0
+PLX.US,D,20220429,000000,1.16,1.24,1.14,1.16,500548,0
+PLX.US,D,20220502,000000,1.09,1.17,1.09,1.13,336027,0
+PLX.US,D,20220503,000000,1.15,1.19,1.12,1.16,667278,0
+PLX.US,D,20220504,000000,1.17,1.18,1.1103,1.16,219110,0
+PLX.US,D,20220505,000000,1.15,1.16,1.11,1.145,587300,0
+PLX.US,D,20220506,000000,1.14,1.17,1.08,1.135,362755,0
+PLX.US,D,20220509,000000,1.13,1.13,1.03,1.05,445669,0
+PLX.US,D,20220510,000000,1.03,1.07,1.01,1.03,317706,0
+PLX.US,D,20220511,000000,1.03,1.04,1,1.04,526065,0
+PLX.US,D,20220512,000000,1,1.04,0.9829,1.02,355236,0
+PLX.US,D,20220513,000000,1.02,1.09,1.01,1.06,331907,0
+PLX.US,D,20220516,000000,1.1,1.12,1.1,1.11,676,0
+PLX.US,D,20220517,000000,1.1,1.11,1.06,1.07,558940,0
+PLX.US,D,20220518,000000,1.06,1.1,1.055,1.06,233242,0
+PLX.US,D,20220519,000000,1.06,1.1,1.06,1.09,130121,0
+PLX.US,D,20220520,000000,1.09,1.14,1.0801,1.14,383461,0
+PLX.US,D,20220523,000000,1.15,1.15,1.1,1.1,150276,0
+PLX.US,D,20220524,000000,1.1,1.11,1.06,1.06,251501,0
+PLX.US,D,20220525,000000,1.06,1.1099,1.06,1.08,349063,0
+PLX.US,D,20220526,000000,1.08,1.11,1.06,1.1,182550,0
+PLX.US,D,20220527,000000,1.1,1.15,1.1,1.14,218077,0
+PLX.US,D,20220531,000000,1.14,1.22,1.1201,1.18,664537,0
+PLX.US,D,20220601,000000,1.21,1.21,1.17,1.2,184169,0
+PLX.US,D,20220602,000000,1.16,1.25,1.16,1.24,267304,0
+PLX.US,D,20220603,000000,1.23,1.26,1.21,1.24,286303,0
+PLX.US,D,20220606,000000,1.22,1.25,1.14,1.17,181196,0
+PLX.US,D,20220607,000000,1.14,1.17,1.13,1.14,300965,0
+PLX.US,D,20220608,000000,1.14,1.1799,1.14,1.16,99381,0
+PLX.US,D,20220609,000000,1.14,1.155,1.12,1.12,309431,0
+PLX.US,D,20220610,000000,1.12,1.145,1.09,1.12,152751,0
+PLX.US,D,20220613,000000,1.08,1.11,1.07,1.09,213319,0
+PLX.US,D,20220614,000000,1.08,1.088,1.06,1.07,192702,0
+PLX.US,D,20220615,000000,1.09,1.0902,1.07,1.08,96996,0
+PLX.US,D,20220616,000000,1.07,1.08,1.04,1.06,188036,0
+PLX.US,D,20220617,000000,1.1,1.1,1.08,1.09,82594,0
+PLX.US,D,20220621,000000,1.07,1.12,1.06,1.081,231139,0
+PLX.US,D,20220622,000000,1.07,1.12,1.07,1.09,81518,0
+PLX.US,D,20220623,000000,1.0989,1.11,1.08,1.1,114375,0
+PLX.US,D,20220624,000000,1.08,1.1299,1.0799,1.09,137113,0
+PLX.US,D,20220627,000000,1.1,1.11,1.09,1.11,75830,0
+PLX.US,D,20220628,000000,1.1,1.12,1.07,1.07,106633,0
+PLX.US,D,20220629,000000,1.07,1.08,1.05,1.08,161893,0
+PLX.US,D,20220630,000000,1.08,1.09,1.04,1.09,146359,0
+PLX.US,D,20220701,000000,1.0799,1.09,1.07,1.085,17329,0
+PLX.US,D,20220705,000000,1.05,1.1,1.05,1.09,106361,0
+PLX.US,D,20220706,000000,1.07,1.1,1.07,1.09,112099,0
+PLX.US,D,20220707,000000,1.08,1.13,1.072,1.12,87387,0
+PLX.US,D,20220708,000000,1.11,1.13,1.09,1.11,534476,0
+PLX.US,D,20220711,000000,1.11,1.12,1.09,1.105,112823,0
+PLX.US,D,20220712,000000,1.1003,1.11,1.09,1.1,30440,0
+PLX.US,D,20220713,000000,1.09,1.12,1.08,1.09,111540,0
+PLX.US,D,20220714,000000,1.07,1.09,1.07,1.08,30629,0
+PLX.US,D,20220715,000000,1.1,1.11,1.07,1.08,88851,0
+PLX.US,D,20220718,000000,1.08,1.1,1.08,1.1,18419,0
+PLX.US,D,20220719,000000,1.1,1.11,1.09,1.095,41223,0
+PLX.US,D,20220720,000000,1.1,1.11,1.09,1.09,86728,0
+PLX.US,D,20220721,000000,1.1,1.11,1.07,1.08,75859,0
+PLX.US,D,20220722,000000,1.07,1.08,1.05,1.06,117542,0
+PLX.US,D,20220725,000000,1.08,1.1,1.04,1.1,177652,0
+PLX.US,D,20220726,000000,1.07,1.08,1.06,1.07,49310,0
+PLX.US,D,20220727,000000,1.07,1.09,1.05,1.07,93238,0
+PLX.US,D,20220728,000000,1.06,1.08,1.05,1.07,82707,0
+PLX.US,D,20220729,000000,1.06,1.07,1.05,1.06,106629,0
+PLX.US,D,20220801,000000,1.06,1.07,1.02,1.055,87496,0
+PLX.US,D,20220802,000000,1.04,1.07,1.04,1.05,85340,0
+PLX.US,D,20220803,000000,1.05,1.07,1.05,1.0599,98793,0
+PLX.US,D,20220804,000000,1.061,1.11,1.05,1.1,187813,0
+PLX.US,D,20220805,000000,1.08,1.14,1.08,1.1,132596,0
+PLX.US,D,20220808,000000,1.09,1.12,1.09,1.11,587750,0
+PLX.US,D,20220809,000000,1.13,1.21,1.11,1.18,268086,0
+PLX.US,D,20220810,000000,1.2,1.25,1.19,1.21,254610,0
+PLX.US,D,20220811,000000,1.21,1.24,1.2,1.23,80088,0
+PLX.US,D,20220812,000000,1.21,1.24,1.21,1.225,99318,0
+PLX.US,D,20220815,000000,1.21,1.24,1.21,1.24,116069,0
+PLX.US,D,20220816,000000,1.24,1.2553,1.2,1.22,253704,0
+PLX.US,D,20220817,000000,1.21,1.25,1.21,1.23,111843,0
+PLX.US,D,20220818,000000,1.25,1.26,1.17,1.23,171378,0
+PLX.US,D,20220819,000000,1.24,1.2401,1.175,1.2,108824,0
+PLX.US,D,20220822,000000,1.16,1.1959,1.12,1.13,95017,0
+PLX.US,D,20220823,000000,1.13,1.15,1.13,1.14,45563,0
+PLX.US,D,20220824,000000,1.13,1.17,1.13,1.17,71203,0
+PLX.US,D,20220825,000000,1.17,1.19,1.16,1.17,32898,0
+PLX.US,D,20220826,000000,1.17,1.18,1.1527,1.18,31607,0
+PLX.US,D,20220829,000000,1.17,1.18,1.14,1.15,22050,0
+PLX.US,D,20220830,000000,1.12,1.1405,1.11,1.12,108382,0
+PLX.US,D,20220831,000000,1.12,1.1202,1.11,1.11,77918,0
+PLX.US,D,20220901,000000,1.07,1.1,1.07,1.085,58255,0
+PLX.US,D,20220902,000000,1.1,1.12,1.09,1.09,45704,0
+PLX.US,D,20220906,000000,1.04,1.08,1.03,1.05,150294,0
+PLX.US,D,20220907,000000,1.059,1.06,1.02,1.03,128303,0
+PLX.US,D,20220908,000000,1.02,1.06,1.02,1.04,52976,0
+PLX.US,D,20220909,000000,1.04,1.0699,1.04,1.065,67814,0
+PLX.US,D,20220912,000000,1.07,1.1,1.04,1.06,181980,0
+PLX.US,D,20220913,000000,1.06,1.07,1.05,1.055,98322,0
+PLX.US,D,20220914,000000,1.04,1.1,1.04,1.085,100324,0
+PLX.US,D,20220915,000000,1.09,1.18,1.07,1.17,205179,0
+PLX.US,D,20220916,000000,1.16,1.18,1.11,1.14,261553,0
+PLX.US,D,20220919,000000,1.15,1.15,1.09,1.1,194018,0
+PLX.US,D,20220920,000000,1.1,1.118,1.0745,1.1,105270,0
+PLX.US,D,20220921,000000,1.08,1.11,1.07,1.07,130455,0
+PLX.US,D,20220922,000000,1.07,1.0799,1.06,1.0634,99026,0
+PLX.US,D,20220923,000000,1.07,1.07,1.03,1.03,190016,0
+PLX.US,D,20220926,000000,1.04,1.06,1.02,1.035,122684,0
+PLX.US,D,20220927,000000,1.04,1.07,1.04,1.05,106904,0
+PLX.US,D,20220928,000000,1.06,1.0799,1.05,1.072,112029,0
+PLX.US,D,20220929,000000,1.06,1.08,1.04,1.0495,60196,0
+PLX.US,D,20220930,000000,1.07,1.0899,1.0414,1.0414,173436,0
+PLX.US,D,20221003,000000,1.05,1.0799,1.0493,1.05,88503,0
+PLX.US,D,20221004,000000,1.05,1.08,1.05,1.05,194163,0
+PLX.US,D,20221005,000000,1.04,1.055,1.04,1.04,71259,0
+PLX.US,D,20221006,000000,1.04,1.06,1.04,1.05,35770,0
+PLX.US,D,20221007,000000,1.04,1.0599,1.04,1.04,99173,0
+PLX.US,D,20221010,000000,1.06,1.06,1.02,1.025,58757,0
+PLX.US,D,20221011,000000,1.02,1.04,1.02,1.021,60251,0
+PLX.US,D,20221012,000000,1.01,1.03,1.01,1.03,98739,0
+PLX.US,D,20221013,000000,1.02,1.03,1.01,1.0299,75553,0
+PLX.US,D,20221014,000000,1.01,1.04,1.01,1.02,75712,0
+PLX.US,D,20221017,000000,1.02,1.04,1.0113,1.02,84743,0
+PLX.US,D,20221018,000000,1.03,1.05,1.03,1.04,87118,0
+PLX.US,D,20221019,000000,1.02,1.04,1.02,1.04,115186,0
+PLX.US,D,20221020,000000,1.07,1.07,1.02,1.0294,130610,0
+PLX.US,D,20221021,000000,1.01,1.04,1.01,1.03,109394,0
+PLX.US,D,20221024,000000,1.03,1.04,1.02,1.02,73660,0
+PLX.US,D,20221025,000000,1.05,1.05,1.02,1.02,163812,0
+PLX.US,D,20221026,000000,1.02,1.04,1.02,1.02,165965,0
+PLX.US,D,20221027,000000,1.02,1.0301,1.02,1.02,199333,0
+PLX.US,D,20221028,000000,1.03,1.05,1.02,1.03,50274,0
+PLX.US,D,20221031,000000,1.02,1.0485,1.02,1.03,55599,0
+PLX.US,D,20221101,000000,1.04,1.0486,1.0201,1.04,50281,0
+PLX.US,D,20221102,000000,1.03,1.0399,1.01,1.02,86015,0
+PLX.US,D,20221103,000000,1.01,1.03,1,1,128431,0
+PLX.US,D,20221104,000000,1,1.04,1,1.01,57658,0
+PLX.US,D,20221107,000000,1.02,1.039,1.01,1.03,48325,0
+PLX.US,D,20221108,000000,1.03,1.03,1.01,1.02,38628,0
+PLX.US,D,20221109,000000,1.01,1.03,1.01,1.0199,78791,0
+PLX.US,D,20221110,000000,1.01,1.035,1,1.03,102425,0
+PLX.US,D,20221111,000000,1.02,1.09,1,1.05,135140,0
+PLX.US,D,20221114,000000,1.08,1.11,1.04,1.07,211952,0
+PLX.US,D,20221115,000000,1.08,1.08,1.04,1.059,133169,0
+PLX.US,D,20221116,000000,1.06,1.0642,1.04,1.06,29901,0
+PLX.US,D,20221117,000000,1.03,1.06,1.03,1.05,32821,0
+PLX.US,D,20221118,000000,1.05,1.09,1.0345,1.07,158154,0
+PLX.US,D,20221121,000000,1.04,1.09,1.04,1.06,63881,0
+PLX.US,D,20221122,000000,1.1,1.12,1.0609,1.11,233977,0
+PLX.US,D,20221123,000000,1.17,1.19,1.12,1.17,234536,0
+PLX.US,D,20221125,000000,1.21,1.22,1.1947,1.195,197206,0
+PLX.US,D,20221128,000000,1.16,1.185,1.08,1.11,428162,0
+PLX.US,D,20221129,000000,1.11,1.1445,1.11,1.11,115916,0
+PLX.US,D,20221130,000000,1.12,1.18,1.07,1.1,124879,0
+PLX.US,D,20221201,000000,1.1,1.12,1.1,1.1,13575,0
+PLX.US,D,20221202,000000,1.09,1.15,1.09,1.13,59229,0
+PLX.US,D,20221205,000000,1.17,1.2,1.15,1.19,774147,0
+PLX.US,D,20221206,000000,1.19,1.19,1.17,1.17,85277,0
+PLX.US,D,20221207,000000,1.15,1.18,1.15,1.165,66303,0
+PLX.US,D,20221208,000000,1.18,1.19,1.15,1.17,55127,0
+PLX.US,D,20221209,000000,1.16,1.1866,1.1401,1.17,157802,0
+PLX.US,D,20221212,000000,1.19,1.199,1.14,1.14,162298,0
+PLX.US,D,20221213,000000,1.17,1.1899,1.13,1.13,101547,0
+PLX.US,D,20221214,000000,1.13,1.17,1.13,1.16,385663,0
+PLX.US,D,20221215,000000,1.18,1.24,1.16,1.16,637878,0
+PLX.US,D,20221216,000000,1.15,1.18,1.15,1.16,307105,0
+PLX.US,D,20221219,000000,1.16,1.18,1.16,1.1789,255407,0
+PLX.US,D,20221220,000000,1.18,1.34,1.18,1.3,1525147,0
+PLX.US,D,20221221,000000,1.33,1.34,1.28,1.28,811913,0
+PLX.US,D,20221222,000000,1.2,1.21,1.15,1.18,549002,0
+PLX.US,D,20221223,000000,1.2,1.22,1.18,1.18,210531,0
+PLX.US,D,20221227,000000,1.16,1.21,1.15,1.2,478399,0
+PLX.US,D,20221228,000000,1.2,1.21,1.19,1.21,340437,0
+PLX.US,D,20221229,000000,1.21,1.33,1.2,1.3,797235,0
+PLX.US,D,20221230,000000,1.31,1.38,1.31,1.37,768211,0
+PLX.US,D,20230103,000000,1.38,1.47,1.34,1.37,1256077,0
+PLX.US,D,20230104,000000,1.43,1.43,1.39,1.43,516054,0
+PLX.US,D,20230105,000000,1.43,1.46,1.4,1.43,607213,0
+PLX.US,D,20230106,000000,1.48,1.54,1.45,1.53,930834,0
+PLX.US,D,20230109,000000,1.56,1.57,1.4503,1.5,1394531,0
+PLX.US,D,20230110,000000,1.47,1.58,1.47,1.55,875161,0
+PLX.US,D,20230111,000000,1.59,1.6,1.55,1.59,659438,0
+PLX.US,D,20230112,000000,1.62,1.62,1.575,1.6,752441,0
+PLX.US,D,20230113,000000,1.61,1.63,1.61,1.62,943180,0
+PLX.US,D,20230117,000000,1.64,1.665,1.6,1.66,797368,0
+PLX.US,D,20230118,000000,1.68,1.74,1.67,1.71,1422439,0
+PLX.US,D,20230119,000000,1.72,1.73,1.68,1.7,794988,0
+PLX.US,D,20230120,000000,1.71,1.73,1.63,1.67,908832,0
+PLX.US,D,20230123,000000,1.46,1.6,1.315,1.38,3295799,0
+PLX.US,D,20230124,000000,1.35,1.4778,1.33,1.43,1120448,0
+PLX.US,D,20230125,000000,1.41,1.59,1.41,1.59,788218,0
+PLX.US,D,20230126,000000,1.55,1.6099,1.48,1.52,787148,0
+PLX.US,D,20230127,000000,1.52,1.62,1.4764,1.57,638068,0
+PLX.US,D,20230130,000000,1.55,1.595,1.54,1.58,314975,0
+PLX.US,D,20230131,000000,1.6,1.63,1.56,1.56,368352,0
+PLX.US,D,20230201,000000,1.55,1.63,1.5352,1.62,336918,0
+PLX.US,D,20230202,000000,1.67,1.68,1.61,1.63,406716,0
+PLX.US,D,20230203,000000,1.64,1.64,1.6,1.62,201307,0
+PLX.US,D,20230206,000000,1.6,1.66,1.55,1.64,673209,0
+PLX.US,D,20230207,000000,1.64,1.66,1.6,1.63,349590,0
+PLX.US,D,20230208,000000,1.63,1.65,1.5999,1.61,482641,0
+PLX.US,D,20230209,000000,1.61,1.63,1.53,1.58,360551,0
+PLX.US,D,20230210,000000,1.57,1.59,1.525,1.58,348120,0
+PLX.US,D,20230213,000000,1.55,1.5534,1.51,1.54,405114,0
+PLX.US,D,20230214,000000,1.52,1.585,1.46,1.54,561529,0
+PLX.US,D,20230215,000000,1.52,1.58,1.52,1.58,377748,0
+PLX.US,D,20230216,000000,1.6,1.63,1.54,1.55,439012,0
+PLX.US,D,20230217,000000,1.54,1.59,1.52,1.56,335125,0
+PLX.US,D,20230221,000000,1.58,1.6299,1.56,1.59,825464,0
+PLX.US,D,20230222,000000,1.6,1.69,1.58,1.65,886055,0
+PLX.US,D,20230223,000000,1.67,1.745,1.62,1.7,1402349,0
+PLX.US,D,20230224,000000,1.71,1.97,1.69,1.82,3825772,0
+PLX.US,D,20230227,000000,1.8,2.02,1.74,1.87,2419006,0
+PLX.US,D,20230228,000000,1.88,1.96,1.857,1.94,1313784,0
+PLX.US,D,20230301,000000,1.99,2.019,1.95,1.98,1426806,0
+PLX.US,D,20230302,000000,1.99,2.01,1.89,1.98,972981,0
+PLX.US,D,20230303,000000,1.98,2.06,1.96,2.05,1252866,0
+PLX.US,D,20230306,000000,2.11,2.18,2.09,2.1,1944683,0
+PLX.US,D,20230307,000000,2.13,2.21,2.06,2.16,1862044,0
+PLX.US,D,20230308,000000,2.17,2.2099,2.14,2.16,1134376,0
+PLX.US,D,20230309,000000,2.13,2.18,2.04,2.07,928838,0
+PLX.US,D,20230310,000000,2.03,2.04,1.81,1.85,2224190,0
+PLX.US,D,20230313,000000,1.75,1.9,1.75,1.87,1075689,0
+PLX.US,D,20230314,000000,1.94,2.01,1.91,1.99,1425930,0
+PLX.US,D,20230315,000000,1.97,2.14,1.94,2.03,1999066,0
+PLX.US,D,20230316,000000,2.08,2.11,1.985,2.06,957353,0
+PLX.US,D,20230317,000000,2.07,2.1,2,2.03,581434,0
+PLX.US,D,20230320,000000,2.02,2.03,1.952,2,698847,0
+PLX.US,D,20230321,000000,2.02,2.05,1.91,2,1142015,0
+PLX.US,D,20230322,000000,1.98,2.07,1.95,1.96,1449117,0
+PLX.US,D,20230323,000000,1.98,2.02,1.9,1.94,905271,0
+PLX.US,D,20230324,000000,1.95,2.02,1.93,1.99,1111220,0
+PLX.US,D,20230327,000000,2.05,2.15,2,2.1,1743863,0
+PLX.US,D,20230328,000000,2.14,2.16,2.03,2.07,1330724,0
+PLX.US,D,20230329,000000,2.07,2.075,2,2.02,793634,0
+PLX.US,D,20230330,000000,2.02,2.06,2.01,2.02,562826,0
+PLX.US,D,20230331,000000,2.04,2.12,2.0364,2.1,810827,0
+PLX.US,D,20230403,000000,2.12,2.22,2.1025,2.21,2185305,0
+PLX.US,D,20230404,000000,2.29,2.3,2.18,2.19,1450290,0
+PLX.US,D,20230405,000000,2.19,2.21,2.0793,2.14,992197,0
+PLX.US,D,20230406,000000,2.15,2.2399,2.145,2.21,1026051,0
+PLX.US,D,20230410,000000,2.27,2.29,2.24,2.25,976780,0
+PLX.US,D,20230411,000000,2.3,2.35,2.27,2.35,2519892,0
+PLX.US,D,20230412,000000,2.54,2.6,2.43,2.44,3837226,0
+PLX.US,D,20230413,000000,2.54,2.5417,2.44,2.49,1440544,0
+PLX.US,D,20230414,000000,2.49,2.5,2.41,2.47,1476294,0
+PLX.US,D,20230417,000000,2.5,2.5299,2.43,2.45,1422313,0
+PLX.US,D,20230418,000000,2.49,2.49,2.26,2.44,2007960,0
+PLX.US,D,20230419,000000,2.41,2.46,2.37,2.42,1108893,0
+PLX.US,D,20230420,000000,2.42,2.42,2.28,2.33,1400000,0
+PLX.US,D,20230421,000000,2.34,2.41,2.31,2.36,1082106,0
+PLX.US,D,20230424,000000,2.41,2.42,2.37,2.41,774056,0
+PLX.US,D,20230425,000000,2.42,2.545,2.4,2.49,1149998,0
+PLX.US,D,20230426,000000,2.51,2.78,2.47,2.7,3190032,0
+PLX.US,D,20230427,000000,2.74,2.75,2.55,2.67,1850451,0
+PLX.US,D,20230428,000000,2.73,2.8,2.51,2.78,1936508,0
+PLX.US,D,20230501,000000,2.82,2.94,2.66,2.9,2753896,0
+PLX.US,D,20230502,000000,2.79,2.84,2.59,2.64,3375916,0
+PLX.US,D,20230503,000000,2.68,3.15,2.6,3.15,5474542,0
+PLX.US,D,20230504,000000,3.13,3.36,3.03,3.36,3487227,0
+PLX.US,D,20230505,000000,3.5,3.55,3.09,3.27,3872638,0
+PLX.US,D,20230508,000000,3.31,3.31,2.8,3.04,4456311,0
+PLX.US,D,20230509,000000,3.07,3.13,2.715,2.92,4050045,0
+PLX.US,D,20230510,000000,3.02,3.1,2.83,2.94,7720166,0
+PLX.US,D,20230511,000000,2.87,2.88,2.4225,2.55,6619276,0
+PLX.US,D,20230512,000000,2.55,2.6,2.16,2.23,5336315,0
+PLX.US,D,20230515,000000,2.24,2.28,2.06,2.21,5137165,0
+PLX.US,D,20230516,000000,2.2,2.21,2.11,2.17,1987190,0
+PLX.US,D,20230517,000000,2.16,2.37,2.14,2.36,2822308,0
+PLX.US,D,20230518,000000,2.24,2.29,2.12,2.14,4434696,0
+PLX.US,D,20230519,000000,2.12,2.19,2.02,2.04,2662624,0
+PLX.US,D,20230522,000000,2.05,2.16,2.01,2.12,2246933,0
+PLX.US,D,20230523,000000,2.11,2.29,2.11,2.28,2446591,0
+PLX.US,D,20230524,000000,2.26,2.28,2.2201,2.28,1458617,0
+PLX.US,D,20230525,000000,2.28,2.29,2.09,2.09,1523198,0
+PLX.US,D,20230526,000000,2.1,2.1294,2.06,2.06,915000,0
+PLX.US,D,20230530,000000,2.08,2.13,1.9,2.01,1882135,0
+PLX.US,D,20230531,000000,2,2.1,1.9801,2.09,995698,0
+PLX.US,D,20230601,000000,2.11,2.22,2.08,2.14,1286942,0
+PLX.US,D,20230602,000000,2.14,2.24,2.14,2.21,1462703,0
+PLX.US,D,20230605,000000,2.28,2.31,2.24,2.27,702434,0
+PLX.US,D,20230606,000000,2.31,2.4,2.27,2.38,1202606,0
+PLX.US,D,20230607,000000,2.42,2.505,2.39,2.43,1824882,0
+PLX.US,D,20230608,000000,2.44,2.465,2.33,2.33,951357,0
+PLX.US,D,20230609,000000,2.35,2.357,2.28,2.28,806973,0
+PLX.US,D,20230612,000000,2.24,2.33,2.24,2.26,784102,0
+PLX.US,D,20230613,000000,2.28,2.305,2.18,2.29,1397260,0
+PLX.US,D,20230614,000000,2.26,2.36,2.26,2.29,741457,0
+PLX.US,D,20230615,000000,2.27,2.3,2.25,2.25,750958,0
+PLX.US,D,20230616,000000,2.25,2.25,2.13,2.15,1687226,0
+PLX.US,D,20230620,000000,2.15,2.26,2.1,2.26,1218223,0
+PLX.US,D,20230621,000000,2.23,2.335,2.23,2.31,909479,0
+PLX.US,D,20230622,000000,2.29,2.34,2.22,2.22,521408,0
+PLX.US,D,20230623,000000,2.21,2.25,2.16,2.24,7814089,0
+PLX.US,D,20230626,000000,2.24,2.275,2.2,2.2,793546,0
+PLX.US,D,20230627,000000,2.22,2.2455,2.185,2.19,692313,0
+PLX.US,D,20230628,000000,2.18,2.22,2.13,2.19,620003,0
+PLX.US,D,20230629,000000,2.15,2.19,2.145,2.17,580466,0
+PLX.US,D,20230630,000000,2.13,2.16,1.97,2,2139076,0
+PLX.US,D,20230703,000000,1.97,1.97,1.82,1.84,1875277,0
+PLX.US,D,20230705,000000,1.82,1.84,1.754,1.8,1749947,0
+PLX.US,D,20230706,000000,1.7,1.85,1.7,1.79,1035843,0
+PLX.US,D,20230707,000000,1.75,1.83,1.75,1.8,410252,0
+PLX.US,D,20230710,000000,1.77,1.91,1.77,1.86,987722,0
+PLX.US,D,20230711,000000,1.85,1.87,1.81,1.82,467048,0
+PLX.US,D,20230712,000000,1.83,1.8325,1.8,1.82,349624,0
+PLX.US,D,20230713,000000,1.8,1.84,1.765,1.79,699332,0
+PLX.US,D,20230714,000000,1.77,1.83,1.74,1.79,875074,0
+PLX.US,D,20230717,000000,1.78,1.8,1.76,1.79,743379,0
+PLX.US,D,20230718,000000,1.75,1.81,1.75,1.8,245868,0
+PLX.US,D,20230719,000000,1.77,1.82,1.77,1.79,570362,0
+PLX.US,D,20230720,000000,1.78,1.79,1.71,1.72,726493,0
+PLX.US,D,20230721,000000,1.68,1.68,1.59,1.66,1249046,0
+PLX.US,D,20230724,000000,1.66,1.67,1.59,1.61,1117092,0
+PLX.US,D,20230725,000000,1.58,1.62,1.48,1.49,1336613,0
+PLX.US,D,20230726,000000,1.47,1.655,1.425,1.6,1130171,0
+PLX.US,D,20230727,000000,1.58,1.68,1.58,1.67,517427,0
+PLX.US,D,20230728,000000,1.65,1.67,1.63,1.66,269436,0
+PLX.US,D,20230731,000000,1.62,1.65,1.57,1.6,648960,0
+PLX.US,D,20230801,000000,1.59,1.63,1.57,1.63,439254,0
+PLX.US,D,20230802,000000,1.62,1.71,1.6,1.68,618668,0
+PLX.US,D,20230803,000000,1.67,1.75,1.65,1.72,885504,0
+PLX.US,D,20230804,000000,1.68,1.73,1.66,1.66,503536,0
+PLX.US,D,20230807,000000,1.9,1.93,1.61,1.9,5270235,0
+PLX.US,D,20230808,000000,1.82,1.99,1.8008,1.92,2438559,0
+PLX.US,D,20230809,000000,1.94,1.94,1.77,1.83,1074914,0
+PLX.US,D,20230810,000000,1.78,1.9,1.78,1.89,823633,0
+PLX.US,D,20230811,000000,1.85,1.93,1.82,1.92,593353,0
+PLX.US,D,20230814,000000,1.9,2.09,1.85,1.99,1366585,0
+PLX.US,D,20230815,000000,1.99,2.06,1.98,2,763741,0
+PLX.US,D,20230816,000000,2,2.055,1.96,1.97,586367,0
+PLX.US,D,20230817,000000,1.94,1.975,1.895,1.91,511324,0
+PLX.US,D,20230818,000000,1.91,1.97,1.84,1.94,471842,0
+PLX.US,D,20230821,000000,1.98,1.98,1.91,1.92,318878,0
+PLX.US,D,20230822,000000,1.93,1.94,1.8301,1.94,480725,0
+PLX.US,D,20230823,000000,1.9,2.02,1.9,1.98,324506,0
+PLX.US,D,20230824,000000,1.98,2.05,1.96,2.02,729475,0
+PLX.US,D,20230825,000000,2,2.03,1.925,1.93,312184,0
+PLX.US,D,20230828,000000,1.91,1.98,1.91,1.94,247180,0
+PLX.US,D,20230829,000000,1.95,2.0216,1.92,1.95,651172,0
+PLX.US,D,20230830,000000,1.96,1.97,1.9,1.92,208002,0
+PLX.US,D,20230831,000000,1.92,1.93,1.88,1.89,345433,0
+PLX.US,D,20230901,000000,1.9,1.99,1.89,1.98,367359,0
+PLX.US,D,20230905,000000,1.98,1.99,1.9,1.9,373897,0
+PLX.US,D,20230906,000000,1.89,1.89,1.8539,1.89,259935,0
+PLX.US,D,20230907,000000,1.88,1.89,1.82,1.84,519754,0
+PLX.US,D,20230908,000000,1.86,1.86,1.76,1.78,427423,0
+PLX.US,D,20230911,000000,1.79,1.7998,1.72,1.75,753165,0
+PLX.US,D,20230912,000000,1.74,1.85,1.74,1.8,375029,0
+PLX.US,D,20230913,000000,1.78,1.81,1.71,1.75,344185,0
+PLX.US,D,20230914,000000,1.76,1.77,1.71,1.73,268156,0
+PLX.US,D,20230915,000000,1.73,1.78,1.72,1.77,1507360,0
+PLX.US,D,20230918,000000,1.75,1.79,1.73,1.73,350823,0
+PLX.US,D,20230919,000000,1.74,1.74,1.71,1.71,259646,0
+PLX.US,D,20230920,000000,1.7,1.74,1.67,1.71,424959,0
+PLX.US,D,20230921,000000,1.67,1.7,1.65,1.66,330223,0
+PLX.US,D,20230922,000000,1.66,1.68,1.65,1.66,231395,0
+PLX.US,D,20230925,000000,1.64,1.7,1.64,1.66,301426,0
+PLX.US,D,20230926,000000,1.66,1.67,1.63,1.64,224185,0
+PLX.US,D,20230927,000000,1.64,1.7,1.64,1.7,286648,0
+PLX.US,D,20230928,000000,1.69,1.7,1.6,1.61,691492,0
+PLX.US,D,20230929,000000,1.61,1.66,1.61,1.66,274596,0
+PLX.US,D,20231002,000000,1.64,1.67,1.55,1.56,478963,0
+PLX.US,D,20231003,000000,1.54,1.62,1.5398,1.62,227336,0
+PLX.US,D,20231004,000000,1.61,1.61,1.56,1.58,270183,0
+PLX.US,D,20231005,000000,1.57,1.6,1.57,1.6,205147,0
+PLX.US,D,20231006,000000,1.6,1.66,1.58,1.64,303776,0
+PLX.US,D,20231009,000000,1.58,1.59,1.48,1.53,920030,0
+PLX.US,D,20231010,000000,1.54,1.6,1.52,1.55,226443,0
+PLX.US,D,20231011,000000,1.55,1.57,1.5,1.55,253462,0
+PLX.US,D,20231012,000000,1.56,1.6,1.47,1.49,415791,0
+PLX.US,D,20231013,000000,1.48,1.4953,1.42,1.48,297151,0
+PLX.US,D,20231016,000000,1.44,1.5,1.44,1.5,352912,0
+PLX.US,D,20231017,000000,1.48,1.57,1.48,1.55,375790,0
+PLX.US,D,20231018,000000,1.52,1.54,1.43,1.43,380379,0
+PLX.US,D,20231019,000000,1.44,1.475,1.39,1.46,522819,0
+PLX.US,D,20231020,000000,1.48,1.61,1.48,1.5,592878,0
+PLX.US,D,20231023,000000,1.5,1.54,1.47,1.47,502316,0
+PLX.US,D,20231024,000000,1.48,1.54,1.4701,1.52,381525,0
+PLX.US,D,20231025,000000,1.53,1.57,1.5,1.52,308244,0
+PLX.US,D,20231026,000000,1.5,1.51,1.47,1.49,171429,0
+PLX.US,D,20231027,000000,1.45,1.485,1.43,1.43,218894,0
+PLX.US,D,20231030,000000,1.43,1.49,1.425,1.49,270433,0
+PLX.US,D,20231031,000000,1.48,1.67,1.46,1.67,671506,0
+PLX.US,D,20231101,000000,1.65,1.66,1.6,1.62,315186,0
+PLX.US,D,20231102,000000,1.65,1.69,1.61,1.69,438805,0
+PLX.US,D,20231103,000000,1.72,1.87,1.72,1.85,908177,0
+PLX.US,D,20231106,000000,1.68,1.7,1.49,1.51,1691623,0
+PLX.US,D,20231107,000000,1.53,1.53,1.49,1.5,289674,0
+PLX.US,D,20231108,000000,1.49,1.49,1.21,1.37,1078399,0
+PLX.US,D,20231109,000000,1.38,1.39,1.35,1.39,354117,0
+PLX.US,D,20231110,000000,1.38,1.38,1.25,1.34,812811,0
+PLX.US,D,20231113,000000,1.33,1.38,1.31,1.35,258115,0
+PLX.US,D,20231114,000000,1.37,1.38,1.27,1.37,1105841,0
+PLX.US,D,20231115,000000,1.37,1.47,1.36,1.41,470673,0
+PLX.US,D,20231116,000000,1.41,1.45,1.365,1.39,358286,0
+PLX.US,D,20231117,000000,1.38,1.42,1.37,1.4,221329,0
+PLX.US,D,20231120,000000,1.43,1.44,1.375,1.39,202037,0
+PLX.US,D,20231121,000000,1.37,1.435,1.37,1.41,229331,0
+PLX.US,D,20231122,000000,1.41,1.455,1.395,1.41,317603,0
+PLX.US,D,20231124,000000,1.42,1.45,1.401,1.43,81739,0
+PLX.US,D,20231127,000000,1.44,1.47,1.42,1.44,185591,0
+PLX.US,D,20231128,000000,1.41,1.43,1.36,1.36,318068,0
+PLX.US,D,20231129,000000,1.4,1.47,1.38,1.43,367919,0
+PLX.US,D,20231130,000000,1.43,1.52,1.43,1.51,295707,0
+PLX.US,D,20231201,000000,1.51,1.52,1.46,1.46,230262,0
+PLX.US,D,20231204,000000,1.47,1.53,1.44,1.51,309446,0
+PLX.US,D,20231205,000000,1.5,1.585,1.4743,1.55,314017,0
+PLX.US,D,20231206,000000,1.55,1.61,1.54,1.59,365807,0
+PLX.US,D,20231207,000000,1.62,1.74,1.59,1.7,517661,0
+PLX.US,D,20231208,000000,1.67,1.69,1.62,1.63,196461,0
+PLX.US,D,20231211,000000,1.65,1.67,1.54,1.58,301000,0
+PLX.US,D,20231212,000000,1.54,1.6,1.54,1.58,120137,0
+PLX.US,D,20231213,000000,1.61,1.7,1.6,1.7,276862,0
+PLX.US,D,20231214,000000,1.77,1.78,1.68,1.76,474853,0
+PLX.US,D,20231215,000000,1.76,1.77,1.7,1.72,424369,0
+PLX.US,D,20231218,000000,1.75,1.82,1.69,1.77,703228,0
+PLX.US,D,20231219,000000,1.82,1.86,1.75,1.75,502754,0
+PLX.US,D,20231220,000000,1.62,1.77,1.6064,1.71,415819,0
+PLX.US,D,20231221,000000,1.75,1.75,1.71,1.74,224570,0
+PLX.US,D,20231222,000000,1.75,1.83,1.75,1.8,321012,0
+PLX.US,D,20231226,000000,1.81,1.9,1.81,1.84,617316,0
+PLX.US,D,20231227,000000,1.84,1.8403,1.79,1.81,299599,0
+PLX.US,D,20231228,000000,1.8,1.87,1.78,1.8,331375,0
+PLX.US,D,20231229,000000,1.82,1.82,1.715,1.78,578349,0
+PLX.US,D,20240102,000000,1.78,1.835,1.7501,1.82,212077,0
+PLX.US,D,20240103,000000,1.8,1.85,1.78,1.79,255887,0
+PLX.US,D,20240104,000000,1.8,1.82,1.725,1.74,252829,0
+PLX.US,D,20240105,000000,1.75,1.77,1.72,1.74,173710,0
+PLX.US,D,20240108,000000,1.75,1.8,1.72,1.79,328003,0
+PLX.US,D,20240109,000000,1.78,1.78,1.72,1.74,185208,0
+PLX.US,D,20240110,000000,1.74,1.75,1.7,1.71,268715,0
+PLX.US,D,20240111,000000,1.7,1.71,1.61,1.64,273003,0
+PLX.US,D,20240112,000000,1.66,1.7,1.605,1.61,189369,0
+PLX.US,D,20240116,000000,1.57,1.61,1.55,1.55,293619,0
+PLX.US,D,20240117,000000,1.54,1.59,1.5293,1.54,155971,0
+PLX.US,D,20240118,000000,1.54,1.54,1.46,1.47,255907,0
+PLX.US,D,20240119,000000,1.49,1.53,1.47,1.51,176072,0
+PLX.US,D,20240122,000000,1.51,1.58,1.5005,1.57,296722,0
+PLX.US,D,20240123,000000,1.58,1.58,1.48,1.55,244263,0
+PLX.US,D,20240124,000000,1.54,1.555,1.47,1.47,313879,0
+PLX.US,D,20240125,000000,1.46,1.53,1.44,1.51,311191,0
+PLX.US,D,20240126,000000,1.55,1.551,1.48,1.48,264838,0
+PLX.US,D,20240129,000000,1.48,1.54,1.47,1.54,232094,0
+PLX.US,D,20240130,000000,1.54,1.5499,1.49,1.49,147967,0
+PLX.US,D,20240131,000000,1.5,1.52,1.45,1.45,311251,0
+PLX.US,D,20240201,000000,1.47,1.5,1.43,1.47,288874,0
+PLX.US,D,20240202,000000,1.45,1.49,1.43,1.45,248622,0
+PLX.US,D,20240205,000000,1.44,1.47,1.43,1.44,228426,0
+PLX.US,D,20240206,000000,1.44,1.53,1.44,1.53,224887,0
+PLX.US,D,20240207,000000,1.51,1.53,1.47,1.48,202039,0
+PLX.US,D,20240208,000000,1.5,1.505,1.45,1.5,219510,0
+PLX.US,D,20240209,000000,1.51,1.51,1.45,1.47,237727,0
+PLX.US,D,20240212,000000,1.46,1.54,1.46,1.49,310280,0
+PLX.US,D,20240213,000000,1.48,1.49,1.42,1.42,342063,0
+PLX.US,D,20240214,000000,1.43,1.505,1.41,1.48,272490,0
+PLX.US,D,20240215,000000,1.5,1.53,1.48,1.52,349927,0
+PLX.US,D,20240216,000000,1.53,1.53,1.47,1.47,284319,0
+PLX.US,D,20240220,000000,1.46,1.49,1.43,1.44,386800,0
+PLX.US,D,20240221,000000,1.45,1.4659,1.41,1.42,297948,0
+PLX.US,D,20240222,000000,1.42,1.47,1.42,1.43,258385,0
+PLX.US,D,20240223,000000,1.44,1.5,1.43,1.45,270386,0
+PLX.US,D,20240226,000000,1.45,1.54,1.45,1.49,418848,0
+PLX.US,D,20240227,000000,1.5,1.58,1.5,1.56,427502,0
+PLX.US,D,20240228,000000,1.55,1.58,1.54,1.54,194021,0
+PLX.US,D,20240229,000000,1.56,1.66,1.56,1.63,568844,0
+PLX.US,D,20240301,000000,1.68,1.68,1.61,1.62,477948,0
+PLX.US,D,20240304,000000,1.62,1.64,1.55,1.57,270200,0
+PLX.US,D,20240305,000000,1.54,1.56,1.51,1.52,212060,0
+PLX.US,D,20240306,000000,1.5,1.54,1.48,1.48,501039,0
+PLX.US,D,20240307,000000,1.5,1.5,1.46,1.46,277335,0
+PLX.US,D,20240308,000000,1.48,1.52,1.47,1.49,227179,0
+PLX.US,D,20240311,000000,1.45,1.51,1.44,1.44,221800,0
+PLX.US,D,20240312,000000,1.45,1.5,1.43,1.43,372373,0
+PLX.US,D,20240313,000000,1.45,1.535,1.43,1.52,457895,0
+PLX.US,D,20240314,000000,1.54,1.54,1.36,1.37,1249641,0
+PLX.US,D,20240315,000000,1.39,1.4,1.32,1.33,579841,0
+PLX.US,D,20240318,000000,1.32,1.33,1.2693,1.27,697200,0
+PLX.US,D,20240319,000000,1.28,1.32,1.26,1.3,425426,0
+PLX.US,D,20240320,000000,1.3,1.35,1.27,1.34,328900,0
+PLX.US,D,20240321,000000,1.37,1.37,1.3,1.32,294798,0
+PLX.US,D,20240322,000000,1.32,1.32,1.26,1.27,249247,0
+PLX.US,D,20240325,000000,1.27,1.3095,1.205,1.22,707480,0
+PLX.US,D,20240326,000000,1.23,1.25,1.22,1.22,366148,0
+PLX.US,D,20240327,000000,1.22,1.2795,1.215,1.25,378780,0
+PLX.US,D,20240328,000000,1.24,1.28,1.24,1.26,282403,0
+PLX.US,D,20240401,000000,1.25,1.28,1.25,1.25,279357,0
+PLX.US,D,20240402,000000,1.26,1.28,1.23,1.24,253655,0
+PLX.US,D,20240403,000000,1.23,1.26,1.23,1.24,276412,0
+PLX.US,D,20240404,000000,1.24,1.26,1.21,1.21,240838,0
+PLX.US,D,20240405,000000,1.22,1.23,1.17,1.17,426732,0
+PLX.US,D,20240408,000000,1.17,1.33,1.17,1.3,905577,0
+PLX.US,D,20240409,000000,1.3,1.35,1.29,1.32,220438,0
+PLX.US,D,20240410,000000,1.31,1.33,1.25,1.26,316235,0
+PLX.US,D,20240411,000000,1.28,1.28,1.2,1.22,287765,0
+PLX.US,D,20240412,000000,1.23,1.24,1.18,1.18,342149,0
+PLX.US,D,20240415,000000,1.2,1.21,1.14,1.14,429154,0
+PLX.US,D,20240416,000000,1.14,1.17,1.13,1.14,291488,0
+PLX.US,D,20240417,000000,1.15,1.2,1.135,1.15,366338,0
+PLX.US,D,20240418,000000,1.16,1.17,1.09,1.13,427188,0
+PLX.US,D,20240419,000000,1.12,1.166,1.1,1.15,449804,0
+PLX.US,D,20240422,000000,1.15,1.18,1.12,1.18,225065,0
+PLX.US,D,20240423,000000,1.16,1.24,1.16,1.2,272095,0
+PLX.US,D,20240424,000000,1.19,1.225,1.17,1.21,228353,0
+PLX.US,D,20240425,000000,1.21,1.22,1.16,1.18,192155,0
+PLX.US,D,20240426,000000,1.19,1.22,1.09,1.15,958735,0
+PLX.US,D,20240429,000000,1.14,1.24,1.13,1.2,667963,0
+PLX.US,D,20240430,000000,1.2,1.21,1.12,1.14,384188,0
+PLX.US,D,20240501,000000,1.17,1.22,1.12,1.21,355268,0
+PLX.US,D,20240502,000000,1.16,1.195,1.16,1.16,218874,0
+PLX.US,D,20240503,000000,1.17,1.185,1.13,1.14,231575,0
+PLX.US,D,20240506,000000,1.13,1.16,1.07,1.11,1009319,0
+PLX.US,D,20240507,000000,1.13,1.16,1.12,1.14,225755,0
+PLX.US,D,20240508,000000,1.15,1.16,1.115,1.14,286011,0
+PLX.US,D,20240509,000000,1.13,1.25,1.12,1.25,823118,0
+PLX.US,D,20240510,000000,1.04,1.14,1.0308,1.1,2178207,0
+PLX.US,D,20240513,000000,1.13,1.16,1.12,1.14,392268,0
+PLX.US,D,20240514,000000,1.14,1.16,1.12,1.16,296080,0
+PLX.US,D,20240515,000000,1.18,1.18,1.13,1.13,327020,0
+PLX.US,D,20240516,000000,1.15,1.17,1.13,1.17,308797,0
+PLX.US,D,20240517,000000,1.16,1.16,1.13,1.14,189203,0
+PLX.US,D,20240520,000000,1.14,1.2,1.13,1.2,389218,0
+PLX.US,D,20240521,000000,1.2,1.24,1.17,1.2,337461,0
+PLX.US,D,20240522,000000,1.19,1.35,1.1897,1.29,650598,0
+PLX.US,D,20240523,000000,1.37,1.37,1.17,1.18,505463,0
+PLX.US,D,20240524,000000,1.18,1.24,1.18,1.23,302947,0
+PLX.US,D,20240528,000000,1.21,1.22,1.155,1.16,499105,0
+PLX.US,D,20240529,000000,1.13,1.14,1.09,1.12,317587,0
+PLX.US,D,20240530,000000,1.14,1.16,1.11,1.14,280197,0
+PLX.US,D,20240531,000000,1.12,1.15,1.11,1.13,345304,0
+PLX.US,D,20240603,000000,1.13,1.22,1.12,1.15,349203,0
+PLX.US,D,20240604,000000,1.15,1.16,1.11,1.13,253295,0
+PLX.US,D,20240605,000000,1.14,1.19,1.14,1.18,214256,0
+PLX.US,D,20240606,000000,1.15,1.155,1.13,1.13,191973,0
+PLX.US,D,20240607,000000,1.12,1.17,1.12,1.12,193583,0
+PLX.US,D,20240610,000000,1.14,1.19,1.12,1.19,219583,0
+PLX.US,D,20240611,000000,1.16,1.19,1.14,1.18,247332,0
+PLX.US,D,20240612,000000,1.18,1.2,1.17,1.18,257177,0
+PLX.US,D,20240613,000000,1.18,1.19,1.15,1.16,199926,0
+PLX.US,D,20240614,000000,1.14,1.15,1.12,1.14,260806,0
+PLX.US,D,20240617,000000,1.12,1.135,1.1,1.11,780709,0
+PLX.US,D,20240618,000000,1.12,1.14,1.12,1.14,274062,0
+PLX.US,D,20240620,000000,1.16,1.17,1.14,1.17,324784,0
+PLX.US,D,20240621,000000,1.16,1.18,1.1401,1.17,380160,0
+PLX.US,D,20240624,000000,1.21,1.3,1.19,1.29,1140504,0
+PLX.US,D,20240625,000000,1.3,1.31,1.25,1.29,377636,0
+PLX.US,D,20240626,000000,1.28,1.37,1.23,1.23,718084,0
+PLX.US,D,20240627,000000,1.23,1.3,1.17,1.29,447805,0
+PLX.US,D,20240628,000000,1.3,1.3499,1.17,1.17,8288441,0
+PLX.US,D,20240701,000000,1.18,1.22,1.14,1.17,567911,0
+PLX.US,D,20240702,000000,1.15,1.18,1.12,1.12,595200,0
+PLX.US,D,20240703,000000,1.12,1.13,1.02,1.04,997443,0
+PLX.US,D,20240705,000000,1.07,1.0999,1.04,1.05,446924,0
+PLX.US,D,20240708,000000,1.06,1.1,1.06,1.06,296985,0
+PLX.US,D,20240709,000000,1.05,1.1,1.04,1.08,235845,0
+PLX.US,D,20240710,000000,1.08,1.12,1.08,1.12,133979,0
+PLX.US,D,20240711,000000,1.13,1.15,1.1101,1.14,136414,0
+PLX.US,D,20240712,000000,1.15,1.16,1.13,1.14,155008,0
+PLX.US,D,20240715,000000,1.16,1.16,1.14,1.15,204038,0
+PLX.US,D,20240716,000000,1.16,1.17,1.14,1.17,255912,0
+PLX.US,D,20240717,000000,1.17,1.18,1.12,1.12,209235,0
+PLX.US,D,20240718,000000,1.14,1.14,1.08,1.09,251954,0
+PLX.US,D,20240719,000000,1.1,1.11,1.085,1.1,98716,0
+PLX.US,D,20240722,000000,1.09,1.12,1.065,1.11,193183,0
+PLX.US,D,20240723,000000,1.11,1.17,1.11,1.15,239384,0
+PLX.US,D,20240724,000000,1.14,1.18,1.14,1.16,133381,0
+PLX.US,D,20240725,000000,1.17,1.175,1.13,1.15,110131,0
+PLX.US,D,20240726,000000,1.15,1.16,1.14,1.16,104173,0
+PLX.US,D,20240729,000000,1.15,1.155,1.11,1.11,130908,0
+PLX.US,D,20240730,000000,1.12,1.125,1.08,1.08,114733,0
+PLX.US,D,20240731,000000,1.07,1.14,1.07,1.08,89079,0
+PLX.US,D,20240801,000000,1.11,1.11,1.05,1.06,149076,0
+PLX.US,D,20240802,000000,1.06,1.075,1.04,1.05,169719,0
+PLX.US,D,20240805,000000,0.9943,1.07,0.9799,1,255278,0
+PLX.US,D,20240806,000000,1,1.07,1,1.01,123908,0
+PLX.US,D,20240807,000000,1.01,1.1,0.99,1,342703,0
+PLX.US,D,20240808,000000,1.01,1.06,1.01,1.04,129313,0
+PLX.US,D,20240809,000000,1.03,1.06,1.03,1.04,67000,0
+PLX.US,D,20240812,000000,1.05,1.07,1.05,1.05,129032,0
+PLX.US,D,20240813,000000,1.05,1.07,1.04,1.04,206959,0
+PLX.US,D,20240814,000000,1.04,1.04,0.8214,0.93,625022,0
+PLX.US,D,20240815,000000,0.93,0.9917,0.93,0.95,253055,0
+PLX.US,D,20240816,000000,0.9525,0.98,0.95,0.9712,96774,0
+PLX.US,D,20240819,000000,0.96,0.9926,0.9501,0.96,164725,0
+PLX.US,D,20240820,000000,0.96,0.968,0.95,0.951,96736,0
+PLX.US,D,20240821,000000,0.96,0.97,0.95,0.9699,90275,0
+PLX.US,D,20240822,000000,0.96,0.9699,0.92,0.9385,120778,0
+PLX.US,D,20240823,000000,0.9507,0.97,0.95,0.9677,92570,0
+PLX.US,D,20240826,000000,0.9694,0.9694,0.8955,0.92,196615,0
+PLX.US,D,20240827,000000,0.92,0.92,0.91,0.9114,124895,0
+PLX.US,D,20240828,000000,0.93,0.949503,0.89,0.9,206940,0
+PLX.US,D,20240829,000000,0.91,0.93,0.9,0.9101,126417,0
+PLX.US,D,20240830,000000,0.91,0.9442,0.9,0.9442,128217,0
+PLX.US,D,20240903,000000,0.96,1.1,0.96,1.07,630111,0
+PLX.US,D,20240904,000000,1.05,1.07,1,1.01,199939,0
+PLX.US,D,20240905,000000,1.02,1.05,1.01,1.02,74062,0
+PLX.US,D,20240906,000000,1.02,1.03,0.9935,1,68828,0
+PLX.US,D,20240909,000000,0.98,1.04,0.98,1.01,140594,0
+PLX.US,D,20240910,000000,1.01,1.03,0.9902,1.02,116259,0
+PLX.US,D,20240911,000000,1.04,1.05,1,1.04,119203,0
+PLX.US,D,20240912,000000,1.06,1.1,1.01,1.06,152141,0
+PLX.US,D,20240913,000000,1.04,1.09,1.04,1.05,89589,0
+PLX.US,D,20240916,000000,1.07,1.09,1.06,1.09,82746,0
+PLX.US,D,20240917,000000,1.09,1.12,1.07,1.1,150220,0
+PLX.US,D,20240918,000000,1.1,1.15,1.09,1.09,172658,0
+PLX.US,D,20240919,000000,1.15,1.16,1.12,1.15,110429,0
+PLX.US,D,20240920,000000,1.15,1.165,1.1,1.1,124337,0
+PLX.US,D,20240923,000000,1.12,1.137,1.09,1.12,88489,0
+PLX.US,D,20240924,000000,1.11,1.13,1.08,1.08,132961,0
+PLX.US,D,20240925,000000,1.08,1.1,1.07,1.09,74331,0
+PLX.US,D,20240926,000000,1.09,1.11,1.06,1.07,86400,0
+PLX.US,D,20240927,000000,1.06,1.11,1.05,1.05,239079,0
+PLX.US,D,20240930,000000,1.05,1.08,1,1.02,247902,0
+PLX.US,D,20241001,000000,1.02,1.05,1.015,1.05,62983,0
+PLX.US,D,20241002,000000,1.0204,1.05,1.02,1.02,46481,0
+PLX.US,D,20241003,000000,1.02,1.03,1.01,1.01,55501,0
+PLX.US,D,20241004,000000,1.07,1.08,1.02,1.08,116484,0
+PLX.US,D,20241007,000000,1.05,1.066,1.01,1.02,170444,0
+PLX.US,D,20241008,000000,1.04,1.04,0.99,1.02,102257,0
+PLX.US,D,20241009,000000,1.02,1.02,1.0063,1.01,100049,0
+PLX.US,D,20241010,000000,1.02,1.02,0.9902,1,129218,0
+PLX.US,D,20241011,000000,1.02,1.08,1.01,1.08,288776,0
+PLX.US,D,20241014,000000,1.08,1.084,1.04,1.06,127404,0
+PLX.US,D,20241015,000000,1.06,1.09,1.04,1.08,111020,0
+PLX.US,D,20241016,000000,1.1,1.11,1.07,1.09,125283,0
+PLX.US,D,20241017,000000,1.1,1.11,1.0799,1.09,146423,0
+PLX.US,D,20241018,000000,1.08,1.1,1.0795,1.09,74901,0
+PLX.US,D,20241021,000000,1.08,1.09,1.05,1.06,187585,0
+PLX.US,D,20241022,000000,1.06,1.085,1.01,1.06,297398,0
+PLX.US,D,20241023,000000,1.04,1.0493,1.02,1.02,87294,0
+PLX.US,D,20241024,000000,1.04,1.04,1.02,1.03,48112,0
+PLX.US,D,20241025,000000,1.03,1.09,1.03,1.08,129033,0
+PLX.US,D,20241028,000000,1.1,1.14,1.07,1.13,237286,0
+PLX.US,D,20241029,000000,1.17,1.18,1.17,1.17,127863,0
+PLX.US,D,20241030,000000,1.18,1.18,1.17,1.17,140301,0
+PLX.US,D,20241031,000000,1.18,1.18,1.14,1.17,113348,0
+PLX.US,D,20241101,000000,1.19,1.26,1.18,1.25,294747,0
+PLX.US,D,20241104,000000,1.26,1.36,1.26,1.28,969260,0
+PLX.US,D,20241105,000000,1.3,1.32,1.27,1.3,159051,0
+PLX.US,D,20241106,000000,1.33,1.33,1.22,1.22,139516,0
+PLX.US,D,20241107,000000,1.19,1.24,1.16,1.16,331871,0
+PLX.US,D,20241108,000000,1.17,1.22,1.16,1.16,161887,0
+PLX.US,D,20241111,000000,1.1811,1.2099,1.18,1.2,215684,0
+PLX.US,D,20241112,000000,1.2365,1.34,1.2,1.32,473640,0
+PLX.US,D,20241113,000000,1.29,1.31,1.225,1.24,305071,0
+PLX.US,D,20241114,000000,1.32,1.41,1.26,1.41,1466106,0
+PLX.US,D,20241115,000000,1.3714,1.41,1.33,1.4,328811,0
+PLX.US,D,20241118,000000,1.41,1.72,1.4,1.66,1786177,0
+PLX.US,D,20241119,000000,1.66,1.75,1.58,1.63,533660,0
+PLX.US,D,20241120,000000,1.6922,1.74,1.61,1.69,817971,0
+PLX.US,D,20241121,000000,1.6921,1.71,1.6,1.66,532185,0
+PLX.US,D,20241122,000000,1.68,1.78,1.66,1.69,545887,0
+PLX.US,D,20241125,000000,1.715,1.73,1.68,1.71,328714,0
+PLX.US,D,20241126,000000,1.6999,1.73,1.65,1.68,402345,0
+PLX.US,D,20241127,000000,1.7,1.73,1.68,1.69,174487,0
+PLX.US,D,20241129,000000,1.7,1.721,1.68,1.72,153467,0
+PLX.US,D,20241202,000000,1.73,1.75,1.65,1.67,323794,0
+PLX.US,D,20241203,000000,1.66,1.67,1.6026,1.64,222251,0
+PLX.US,D,20241204,000000,1.63,1.64,1.5701,1.63,488591,0
+PLX.US,D,20241205,000000,1.64,1.64,1.6,1.63,211419,0
+PLX.US,D,20241206,000000,1.65,1.7031,1.64,1.69,412956,0
+PLX.US,D,20241209,000000,1.72,1.77,1.71,1.76,645507,0
+PLX.US,D,20241210,000000,1.8,1.83,1.76,1.83,639305,0
+PLX.US,D,20241211,000000,1.82,1.83,1.78,1.8,446697,0
+PLX.US,D,20241212,000000,1.81,1.82,1.785,1.8,539817,0
+PLX.US,D,20241213,000000,1.8,1.82,1.75,1.8,456234,0
+PLX.US,D,20241216,000000,1.76,1.825,1.75,1.75,212100,0
+PLX.US,D,20241217,000000,1.77,1.79,1.655,1.74,447147,0
+PLX.US,D,20241218,000000,1.64,1.77,1.6,1.71,344997,0
+PLX.US,D,20241219,000000,1.7399,1.74,1.65,1.74,307528,0
+PLX.US,D,20241220,000000,1.6909,1.785,1.69,1.76,344361,0
+PLX.US,D,20241223,000000,1.743,1.7953,1.685,1.73,342041,0
+PLX.US,D,20241224,000000,1.765,1.79,1.72,1.78,127659,0
+PLX.US,D,20241226,000000,1.78,1.83,1.765,1.78,215621,0
+PLX.US,D,20241227,000000,1.795,1.83,1.74,1.83,273076,0
+PLX.US,D,20241230,000000,1.85,1.96,1.84,1.89,777477,0
+PLX.US,D,20241231,000000,1.896,1.92,1.85,1.88,421806,0
+PLX.US,D,20250102,000000,1.878,1.99,1.86,1.97,869203,0
+PLX.US,D,20250103,000000,1.989,2.13,1.97,2.12,1008606,0
+PLX.US,D,20250106,000000,2.14,2.36,2.13,2.23,2161718,0
+PLX.US,D,20250107,000000,2.29,2.29,2.2,2.24,588253,0
+PLX.US,D,20250108,000000,2.21,2.275,2.13,2.27,695038,0
+PLX.US,D,20250110,000000,2.27,2.278,2.175,2.27,411982,0
+PLX.US,D,20250113,000000,2.2315,2.26,2.15,2.2,522573,0
+PLX.US,D,20250114,000000,2.19,2.2277,2.11,2.18,536720,0
+PLX.US,D,20250115,000000,2.19,2.21,2.12,2.17,336863,0
+PLX.US,D,20250116,000000,2.16,2.215,2.12,2.17,511443,0
+PLX.US,D,20250117,000000,2.17,2.24,2.15,2.22,280122,0
+PLX.US,D,20250121,000000,2.24,2.345,2.2,2.33,731324,0
+PLX.US,D,20250122,000000,2.358,2.3943,2.3,2.37,471741,0
+PLX.US,D,20250123,000000,2.3848,2.53,2.35,2.53,1170397,0
+PLX.US,D,20250124,000000,2.54,2.54,2.43,2.46,526205,0
+PLX.US,D,20250127,000000,2.4,2.44,2.18,2.23,1267758,0
+PLX.US,D,20250128,000000,2.24,2.36,2.23,2.31,412012,0
+PLX.US,D,20250129,000000,2.331,2.3901,2.29,2.37,301801,0
+PLX.US,D,20250130,000000,2.34,2.405,2.34,2.38,267235,0
+PLX.US,D,20250131,000000,2.39,2.455,2.295,2.43,362533,0
+PLX.US,D,20250203,000000,2.36,2.465,2.325,2.42,877264,0
+PLX.US,D,20250204,000000,2.44,2.54,2.39,2.52,1093603,0
+PLX.US,D,20250205,000000,2.56,2.71,2.55,2.67,1138361,0
+PLX.US,D,20250206,000000,2.695,2.76,2.62,2.69,916713,0
+PLX.US,D,20250207,000000,2.7049,2.72,2.615,2.66,566166,0
+PLX.US,D,20250210,000000,2.6781,2.6781,2.54,2.55,804818,0
+PLX.US,D,20250211,000000,2.5,2.545,2.43,2.51,633164,0
+PLX.US,D,20250212,000000,2.49,2.7,2.49,2.67,719483,0
+PLX.US,D,20250213,000000,2.7299,2.7299,2.62,2.66,290956,0
+PLX.US,D,20250214,000000,2.67,2.69,2.64,2.69,252654,0
+PLX.US,D,20250218,000000,2.64,2.65,2.51,2.52,979301,0
+PLX.US,D,20250219,000000,2.5293,2.56,2.45,2.5,482769,0
+PLX.US,D,20250220,000000,2.485,2.515,2.39,2.43,501160,0
+PLX.US,D,20250221,000000,2.44,2.4658,2.36,2.39,536863,0
+PLX.US,D,20250224,000000,2.39,2.4,2.33,2.35,585970,0
+PLX.US,D,20250225,000000,2.35,2.41,2.32,2.38,558101,0
+PLX.US,D,20250226,000000,2.4019,2.4019,2.335,2.38,532363,0
+PLX.US,D,20250227,000000,2.3795,2.39,2.2725,2.33,368498,0
+PLX.US,D,20250228,000000,2.28,2.37,2.2,2.33,650042,0
+PLX.US,D,20250303,000000,2.36,2.41,2.295,2.31,967645,0
+PLX.US,D,20250304,000000,2.28,2.36,2.28,2.32,591536,0
+PLX.US,D,20250305,000000,2.37,2.37,2.32,2.37,454710,0
+PLX.US,D,20250306,000000,2.35,2.37,2.3208,2.37,620666,0
+PLX.US,D,20250307,000000,2.36,2.3693,2.32,2.34,468252,0
+PLX.US,D,20250310,000000,2.34,2.3573,2.295,2.33,2345076,0
+PLX.US,D,20250311,000000,2.33,2.36,2.21,2.26,558196,0
+PLX.US,D,20250312,000000,2.23,2.3,2.22,2.24,447749,0
+PLX.US,D,20250313,000000,2.2403,2.27,2.1309,2.17,594784,0
+PLX.US,D,20250314,000000,2.18,2.24,2.16,2.24,696353,0
+PLX.US,D,20250317,000000,2.365,2.65,2.365,2.45,1968113,0
+PLX.US,D,20250318,000000,2.499,2.51,2.22,2.35,1218322,0
+PLX.US,D,20250319,000000,2.31,2.435,2.25,2.25,711467,0
+PLX.US,D,20250320,000000,2.26,2.4,2.2405,2.36,555851,0
+PLX.US,D,20250321,000000,2.35,2.49,2.3,2.49,678177,0
+PLX.US,D,20250324,000000,2.6031,2.66,2.53,2.6,999785,0
+PLX.US,D,20250325,000000,2.6,2.61,2.52,2.53,506428,0
+PLX.US,D,20250326,000000,2.52,2.53,2.46,2.48,324058,0
+PLX.US,D,20250327,000000,2.495,2.6,2.46,2.58,665051,0
+PLX.US,D,20250328,000000,2.58,2.62,2.525,2.58,466239,0
+PLX.US,D,20250331,000000,2.55,2.585,2.43,2.56,547924,0
+PLX.US,D,20250401,000000,2.55,2.585,2.5,2.54,458962,0
+PLX.US,D,20250402,000000,2.5776,2.61,2.54,2.59,387511,0
+PLX.US,D,20250403,000000,2.502,2.6,2.46,2.6,456754,0
+PLX.US,D,20250404,000000,2.5,2.57,2.36,2.39,842604,0
+PLX.US,D,20250407,000000,2.25,2.46,2.21,2.34,701193,0
+PLX.US,D,20250408,000000,2.3708,2.48,2.24,2.28,1035672,0
+PLX.US,D,20250409,000000,2.245,2.41,2.15,2.34,1133752,0
+PLX.US,D,20250410,000000,2.28,2.34,2.24,2.31,402662,0
+PLX.US,D,20250411,000000,2.3372,2.43,2.32,2.41,450361,0
+PLX.US,D,20250414,000000,2.47,2.63,2.42,2.62,1002989,0
+PLX.US,D,20250415,000000,2.61,2.66,2.585,2.62,415470,0
+PLX.US,D,20250416,000000,2.59,2.63,2.545,2.6,542897,0
+PLX.US,D,20250417,000000,2.612,2.64,2.585,2.61,377166,0
+PLX.US,D,20250421,000000,2.5305,2.61,2.5,2.55,295020,0
+PLX.US,D,20250422,000000,2.609,2.65,2.595,2.63,556220,0
+PLX.US,D,20250423,000000,2.7,2.96,2.69,2.96,2022260,0
+PLX.US,D,20250424,000000,2.99,3.04,2.88,2.94,1486418,0
+PLX.US,D,20250425,000000,3.005,3.04,2.84,2.85,797510,0
+PLX.US,D,20250428,000000,2.88,2.92,2.76,2.85,787959,0
+PLX.US,D,20250429,000000,2.85,3.02,2.7604,2.96,674619,0
+PLX.US,D,20250430,000000,2.9672,3.1,2.87,3.07,916192,0
+PLX.US,D,20250501,000000,3.1,3.1,2.97,3,556638,0
+PLX.US,D,20250502,000000,3.02,3.08,2.945,3,691869,0
+PLX.US,D,20250505,000000,3.02,3.0657,2.82,2.84,914317,0
+PLX.US,D,20250506,000000,2.84,2.84,2.7,2.73,744069,0
+PLX.US,D,20250507,000000,2.7924,2.865,2.73,2.84,614227,0
+PLX.US,D,20250508,000000,2.89,2.9299,2.75,2.89,1045589,0
+PLX.US,D,20250509,000000,2.25,2.39,1.72,1.72,5949694,0
+PLX.US,D,20250512,000000,1.755,1.76,1.46,1.46,5681827,0
+PLX.US,D,20250513,000000,1.52,1.71,1.47,1.66,2377514,0
+PLX.US,D,20250514,000000,1.7,1.71,1.595,1.67,1349272,0
+PLX.US,D,20250515,000000,1.68,1.7,1.65,1.67,660075,0
+PLX.US,D,20250516,000000,1.695,1.73,1.65,1.67,1035248,0
+PLX.US,D,20250519,000000,1.67,1.69,1.62,1.68,697109,0
+PLX.US,D,20250520,000000,1.6857,1.72,1.645,1.72,692333,0
+PLX.US,D,20250521,000000,1.74,1.79,1.68,1.71,800681,0
+PLX.US,D,20250527,000000,1.6,1.66,1.56,1.56,1450189,0
+PLX.US,D,20250528,000000,1.6061,1.65,1.54,1.59,1160102,0
+PLX.US,D,20250530,000000,1.58,1.58,1.52,1.55,465498,0
+PLX.US,D,20250602,000000,1.5379,1.61,1.53,1.58,605394,0
+PLX.US,D,20250603,000000,1.6126,1.63,1.56,1.6,532840,0
+PLX.US,D,20250604,000000,1.61,1.655,1.58,1.6,773811,0
+PLX.US,D,20250605,000000,1.58,1.5808,1.51,1.52,474623,0
+PLX.US,D,20250606,000000,1.54,1.61,1.51,1.58,468837,0
+PLX.US,D,20250609,000000,1.565,1.59,1.5209,1.54,613906,0
+PLX.US,D,20250610,000000,1.545,1.61,1.535,1.58,497102,0
+PLX.US,D,20250611,000000,1.61,1.65,1.57,1.57,479607,0
+PLX.US,D,20250612,000000,1.56,1.58,1.51,1.54,455246,0
+PLX.US,D,20250613,000000,1.52,1.56,1.49,1.49,501808,0
+PLX.US,D,20250616,000000,1.49,1.4929,1.43,1.43,691473,0
+PLX.US,D,20250617,000000,1.44,1.44,1.37,1.37,644315,0
+PLX.US,D,20250618,000000,1.39,1.426,1.37,1.4,402886,0
+PLX.US,D,20250620,000000,1.4399,1.44,1.34,1.4,783628,0
+PLX.US,D,20250623,000000,1.3701,1.4,1.32,1.35,783744,0
+PLX.US,D,20250624,000000,1.36,1.54,1.35,1.53,886436,0
+PLX.US,D,20250625,000000,1.535,1.555,1.41,1.41,699014,0
+PLX.US,D,20250626,000000,1.415,1.515,1.41,1.45,708232,0
+PLX.US,D,20250627,000000,1.4504,1.67,1.42,1.54,12716823,0
+PLX.US,D,20250630,000000,1.58,1.6,1.43,1.48,1006990,0
+PLX.US,D,20250701,000000,1.46,1.5,1.45,1.48,384076,0
+PLX.US,D,20250702,000000,1.46,1.52,1.45,1.5,546566,0
+PLX.US,D,20250703,000000,1.53,1.545,1.485,1.54,409479,0
+PLX.US,D,20250707,000000,1.5377,1.54,1.455,1.47,859387,0
+PLX.US,D,20250708,000000,1.5,1.51,1.43,1.48,1011023,0
+PLX.US,D,20250709,000000,1.49,1.53,1.46,1.53,595670,0
+PLX.US,D,20250710,000000,1.5426,1.5426,1.45,1.48,675282,0
+PLX.US,D,20250711,000000,1.4701,1.4701,1.41,1.41,1007451,0
+PLX.US,D,20250714,000000,1.41,1.45,1.41,1.42,419503,0
+PLX.US,D,20250715,000000,1.435,1.45,1.36,1.38,872360,0
+PLX.US,D,20250716,000000,1.4037,1.45,1.38,1.43,606517,0
+PLX.US,D,20250717,000000,1.462,1.51,1.45,1.5,684258,0
+PLX.US,D,20250718,000000,1.5161,1.52,1.45,1.45,514630,0
+PLX.US,D,20250721,000000,1.53,1.595,1.49,1.52,814670,0
+PLX.US,D,20250722,000000,1.5729,1.585,1.525,1.58,796680,0
+PLX.US,D,20250723,000000,1.62,1.635,1.58,1.6,621506,0
+PLX.US,D,20250724,000000,1.5901,1.595,1.55,1.55,395953,0
+PLX.US,D,20250725,000000,1.55,1.56,1.51,1.51,287135,0
+PLX.US,D,20250728,000000,1.5,1.52,1.48,1.5,454506,0
+PLX.US,D,20250729,000000,1.5,1.53,1.46,1.46,455905,0
+PLX.US,D,20250730,000000,1.48,1.52,1.47,1.49,414059,0
+PLX.US,D,20250731,000000,1.51,1.52,1.44,1.46,511768,0
+PLX.US,D,20250801,000000,1.4104,1.475,1.4104,1.45,357112,0
+PLX.US,D,20250804,000000,1.46,1.505,1.45,1.5,297622,0
+PLX.US,D,20250805,000000,1.4954,1.5248,1.42,1.42,377481,0
+PLX.US,D,20250806,000000,1.43,1.5,1.415,1.48,284038,0
+PLX.US,D,20250807,000000,1.495,1.56,1.495,1.51,626245,0
+PLX.US,D,20250808,000000,1.5275,1.56,1.52,1.54,293772,0
+PLX.US,D,20250811,000000,1.5499,1.62,1.52,1.61,856210,0
+PLX.US,D,20250812,000000,1.62,1.655,1.6,1.64,553781,0
+PLX.US,D,20250813,000000,1.57,1.6789,1.55,1.61,939806,0
+PLX.US,D,20250814,000000,1.59,1.5998,1.51,1.52,933766,0
+PLX.US,D,20250815,000000,1.52,1.52,1.455,1.48,702056,0
+PLX.US,D,20250818,000000,1.5179,1.57,1.49,1.54,644497,0
+PLX.US,D,20250819,000000,1.54,1.5491,1.465,1.53,676034,0
+PLX.US,D,20250820,000000,1.53,1.57,1.48,1.57,240609,0
+PLX.US,D,20250821,000000,1.551,1.59,1.539,1.58,269097,0
+PLX.US,D,20250822,000000,1.57,1.66,1.57,1.66,690791,0
+PLX.US,D,20250825,000000,1.636,1.655,1.59,1.6,521935,0
+PLX.US,D,20250826,000000,1.6001,1.625,1.58,1.62,1312933,0
+PLX.US,D,20250827,000000,1.6003,1.62,1.58,1.6,341291,0
+PLX.US,D,20250828,000000,1.599,1.61,1.55,1.55,495276,0
+PLX.US,D,20250829,000000,1.562,1.585,1.5201,1.55,672673,0
+PLX.US,D,20250902,000000,1.585,1.68,1.57,1.64,708498,0
+PLX.US,D,20250903,000000,1.6872,1.6872,1.6,1.6,393522,0
+PLX.US,D,20250904,000000,1.61,1.61,1.56,1.59,370324,0
+PLX.US,D,20250905,000000,1.58,1.6,1.5201,1.54,1199310,0
+PLX.US,D,20250908,000000,1.56,1.6,1.53,1.58,1833050,0
+PLX.US,D,20250909,000000,1.6,1.72,1.59,1.72,656306,0
+PLX.US,D,20250910,000000,1.72,1.72,1.68,1.69,441165,0
+PLX.US,D,20250911,000000,1.68,1.76,1.68,1.74,378384,0
+PLX.US,D,20250912,000000,1.76,1.845,1.73,1.81,910941,0
+PLX.US,D,20250915,000000,1.85,1.94,1.81,1.91,1353468,0
+PLX.US,D,20250916,000000,1.9007,1.96,1.87,1.95,605972,0
+PLX.US,D,20250917,000000,1.97,1.97,1.84,1.87,871504,0
+PLX.US,D,20250918,000000,1.88,1.92,1.84,1.86,419996,0
+PLX.US,D,20250919,000000,1.88,1.91,1.86,1.89,765253,0
+PLX.US,D,20250922,000000,1.94,2.04,1.87,2.04,1160218,0
+PLX.US,D,20250923,000000,2.04,2.12,1.96,1.96,997175,0
+PLX.US,D,20250924,000000,2,2.075,1.98,2.06,664772,0
+PLX.US,D,20250925,000000,2.02,2.06,1.9901,2.04,360669,0
+PLX.US,D,20250926,000000,2.06,2.08,2,2.06,369541,0
+PLX.US,D,20250929,000000,2.1,2.17,2.075,2.16,525306,0
+PLX.US,D,20250930,000000,2.16,2.26,2.1495,2.22,767172,0
+PLX.US,D,20251001,000000,2.23,2.36,2.22,2.36,1218715,0
+PLX.US,D,20251002,000000,2.3872,2.415,2.3,2.34,719359,0
+PLX.US,D,20251003,000000,2.34,2.52,2.33,2.43,1164991,0
+PLX.US,D,20251006,000000,2.495,2.62,2.4601,2.6,1503432,0
+PLX.US,D,20251007,000000,2.65,2.655,2.47,2.5,1690333,0
+PLX.US,D,20251008,000000,2.5356,2.5989,2.53,2.57,592232,0
+PLX.US,D,20251009,000000,2.58,2.605,2.48,2.56,849435,0
+PLX.US,D,20251010,000000,2.52,2.57,2.36,2.36,1193114,0
+PLX.US,D,20251013,000000,2.45,2.473,2.36,2.45,769535,0
+PLX.US,D,20251014,000000,2.4,2.41,2.31,2.37,628460,0
+PLX.US,D,20251015,000000,2.49,2.49,2.3726,2.49,827939,0
+PLX.US,D,20251016,000000,2.48,2.55,2.4,2.4,710519,0
+PLX.US,D,20251017,000000,1.65,1.9,1.6,1.86,5510126,0
+PLX.US,D,20251020,000000,1.87,2.15,1.82,2.14,1455591,0
+PLX.US,D,20251021,000000,2.11,2.16,2.0234,2.14,575450,0
+PLX.US,D,20251022,000000,2.14,2.27,2.1,2.27,597464,0
+PLX.US,D,20251023,000000,2.25,2.325,2.205,2.31,460077,0
+PLX.US,D,20251024,000000,2.305,2.41,2.25,2.36,740682,0
+PLX.US,D,20251027,000000,2.42,2.445,2.32,2.38,741946,0
+PLX.US,D,20251028,000000,2.44,2.44,2.275,2.3,412271,0
+PLX.US,D,20251029,000000,2.315,2.42,2.22,2.37,1632949,0
+PLX.US,D,20251030,000000,2.321,2.37,2.25,2.26,454888,0
+PLX.US,D,20251031,000000,2.275,2.4,2.24,2.37,478311,0
+PLX.US,D,20251103,000000,2.37,2.41,2.295,2.39,647720,0
+PLX.US,D,20251104,000000,2.34,2.38,2.2501,2.34,411954,0
+PLX.US,D,20251105,000000,2.28,2.395,2.28,2.38,522619,0
+PLX.US,D,20251106,000000,2.38,2.38,2.21,2.22,508359,0
+PLX.US,D,20251107,000000,2.12,2.21,2.04,2.19,601028,0
+PLX.US,D,20251110,000000,2.22,2.22,2.1,2.13,574412,0
+PLX.US,D,20251111,000000,2.18,2.18,2.095,2.13,351274,0
+PLX.US,D,20251112,000000,2.15,2.17,2.1,2.14,454408,0
+PLX.US,D,20251113,000000,1.87,2.04,1.81,1.93,1523502,0
+PLX.US,D,20251114,000000,1.78,1.9899,1.7,1.86,662728,0
+PLX.US,D,20251117,000000,1.86,1.92,1.85,1.89,563081,0
+PLX.US,D,20251118,000000,1.87,1.93,1.84,1.88,529652,0
+PLX.US,D,20251119,000000,1.862,1.88,1.76,1.77,487769,0
+PLX.US,D,20251120,000000,1.78,1.88,1.71,1.74,605353,0
+PLX.US,D,20251121,000000,1.7495,1.79,1.705,1.75,684631,0
+PLX.US,D,20251124,000000,1.825,1.83,1.75,1.75,367931,0
+PLX.US,D,20251125,000000,1.8,1.815,1.71,1.79,423408,0
+PLX.US,D,20251126,000000,1.815,1.86,1.79,1.83,614573,0
+PLX.US,D,20251128,000000,1.83,1.85,1.78,1.78,294686,0
+PLX.US,D,20251201,000000,1.77,1.81,1.7,1.7,713459,0
+PLX.US,D,20251202,000000,1.71,1.76,1.65,1.67,638465,0
+PLX.US,D,20251203,000000,1.695,1.74,1.65,1.72,484892,0
+PLX.US,D,20251204,000000,1.7,1.78,1.69,1.75,581032,0
+PLX.US,D,20251205,000000,1.755,1.765,1.71,1.73,440782,0
+PLX.US,D,20251208,000000,1.71,1.775,1.68,1.74,465679,0
+PLX.US,D,20251209,000000,1.725,1.795,1.72,1.75,377520,0
+PLX.US,D,20251210,000000,1.74,1.83,1.73,1.8,526279,0
+PLX.US,D,20251211,000000,1.78,1.85,1.76,1.83,576935,0
+PLX.US,D,20251212,000000,1.8299,1.86,1.76,1.79,544857,0
+PLX.US,D,20251215,000000,1.76,1.8,1.72,1.74,333299,0
+PLX.US,D,20251216,000000,1.75,1.83,1.735,1.81,341283,0
+PLX.US,D,20251217,000000,1.8275,1.85,1.74,1.76,588679,0
+PLX.US,D,20251218,000000,1.79,1.81,1.75,1.8,381923,0
+PLX.US,D,20251219,000000,1.8,1.84,1.73,1.73,849736,0
+PLX.US,D,20251222,000000,1.775,1.84,1.75,1.79,914364,0
+PLX.US,D,20251223,000000,1.83,1.865,1.735,1.75,1284897,0
+PLX.US,D,20251224,000000,1.79,1.79,1.74,1.77,402344,0
+PLX.US,D,20251226,000000,1.77,1.82,1.73,1.81,374568,0
+PLX.US,D,20251229,000000,1.76,1.83,1.76,1.79,640658,0
+PLX.US,D,20251230,000000,1.79,1.8,1.73,1.74,438816,0
+PLX.US,D,20251231,000000,1.76,1.81,1.72,1.8,625351,0
+PLX.US,D,20260102,000000,1.835,1.835,1.73,1.74,592109,0
+PLX.US,D,20260105,000000,1.765,1.815,1.74,1.79,717002,0
+PLX.US,D,20260106,000000,1.78,1.795,1.72,1.77,770516,0
+PLX.US,D,20260107,000000,1.77,1.8,1.76,1.78,466831,0
+PLX.US,D,20260108,000000,1.795,2.06,1.78,2,3831646,0
+PLX.US,D,20260109,000000,2.05,2.105,1.99,2.07,1581150,0
+PLX.US,D,20260112,000000,2.0898,2.135,2.02,2.1,929044,0
+PLX.US,D,20260113,000000,2.115,2.1297,2.01,2.02,476544,0
+PLX.US,D,20260114,000000,2.02,2.09,1.97,2.06,546696,0
+PLX.US,D,20260115,000000,2.0631,2.1099,2.01,2.06,586522,0
+PLX.US,D,20260116,000000,2.0601,2.0855,2.02,2.04,405154,0
+PLX.US,D,20260120,000000,2.035,2.07,2.001,2.05,425601,0
+PLX.US,D,20260121,000000,2.05,2.0755,1.97,2.07,907687,0
+PLX.US,D,20260122,000000,2.06,2.12,2.06,2.09,494644,0
+PLX.US,D,20260123,000000,2.09,2.12,2.07,2.08,417972,0
+PLX.US,D,20260126,000000,2.09,2.1,2.03,2.06,875458,0
+PLX.US,D,20260127,000000,2.07,2.13,2.06,2.12,867910,0
+PLX.US,D,20260128,000000,2.125,2.13,2.05,2.06,692786,0
+PLX.US,D,20260129,000000,2.06,2.09,2.025,2.07,717354,0
+PLX.US,D,20260130,000000,2.1,2.3884,2.08,2.34,3144319,0
+PLX.US,D,20260202,000000,2.3777,2.645,2.35,2.6,2684869,0
+PLX.US,D,20260203,000000,2.635,2.79,2.62,2.73,2525070,0
+PLX.US,D,20260204,000000,2.777,2.97,2.74,2.9,2581214,0
+PLX.US,D,20260205,000000,2.89,3.025,2.85,2.91,2432971,0
+PLX.US,D,20260206,000000,2.9,2.93,2.78,2.89,2559570,0
+PLX.US,D,20260209,000000,2.92,2.93,2.78,2.8,2133519,0
+PLX.US,D,20260210,000000,2.79,2.7939,2.64,2.7,2417891,0
+PLX.US,D,20260211,000000,2.77,2.945,2.75,2.92,2525367,0
+PLX.US,D,20260212,000000,2.9089,2.95,2.85,2.86,862300,0
+PLX.US,D,20260213,000000,2.81,3.02,2.81,2.97,1196072,0
+PLX.US,D,20260217,000000,2.9859,3.02,2.945,2.98,1011334,0
+PLX.US,D,20260218,000000,3.06,3.06,2.875,2.975,2107776,0
diff --git a/daily/us/nysemkt stocks/pmi.us.txt b/daily/us/nysemkt stocks/pmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d7427619a62e4c9f78ec7544cf2cde32fc56c3b
--- /dev/null
+++ b/daily/us/nysemkt stocks/pmi.us.txt	
@@ -0,0 +1,119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMI.US,D,20250829,000000,4.25,7.12,4.19,4.59,6339731,0
+PMI.US,D,20250902,000000,4.805,5.35,4.65,5.14,4917907,0
+PMI.US,D,20250903,000000,5.1344,5.4,5.01,5.29,1798016,0
+PMI.US,D,20250904,000000,5.3,5.75,5.3,5.73,1403711,0
+PMI.US,D,20250905,000000,5.77,5.9,5.65,5.85,928613,0
+PMI.US,D,20250908,000000,6.05,6.745,5.94,6.66,7717074,0
+PMI.US,D,20250909,000000,6.6,6.7,6.2201,6.46,1075334,0
+PMI.US,D,20250910,000000,6.21,6.65,6.2,6.48,1352906,0
+PMI.US,D,20250911,000000,6.47,7.1899,6.38,7,4484968,0
+PMI.US,D,20250912,000000,7.14,7.25,6.96,7.15,800241,0
+PMI.US,D,20250915,000000,7.08,7.75,6.95,7.6,6270243,0
+PMI.US,D,20250916,000000,7.402,7.65,7.01,7.6,2993914,0
+PMI.US,D,20250917,000000,7.44,7.79,7.15,7.58,2406266,0
+PMI.US,D,20250918,000000,7.21,7.45,6.9,7.17,1311169,0
+PMI.US,D,20250919,000000,7.17,7.5741,6.82,7.53,3615408,0
+PMI.US,D,20250922,000000,7.45,7.5,7.12,7.5,1080702,0
+PMI.US,D,20250923,000000,7.48,7.8,7.35,7.8,1679222,0
+PMI.US,D,20250924,000000,7.8,7.8899,7.4,7.77,2195821,0
+PMI.US,D,20250925,000000,7.85,8.37,7.75,8.21,4862562,0
+PMI.US,D,20250926,000000,8.32,8.8,8.03,8.7,2385811,0
+PMI.US,D,20250929,000000,8.53,8.7,8.1,8.7,862140,0
+PMI.US,D,20250930,000000,8.5,8.838,8.4548,8.5,172434,0
+PMI.US,D,20251001,000000,8.7999,8.95,8.51,8.84,121790,0
+PMI.US,D,20251002,000000,9.1,9.24,8.65,9.15,2156848,0
+PMI.US,D,20251003,000000,9.06,9.63,8.15,9.63,2580141,0
+PMI.US,D,20251006,000000,9.52,10.18,9.15,10.07,1174105,0
+PMI.US,D,20251007,000000,10.44,10.45,9.3,9.57,431722,0
+PMI.US,D,20251008,000000,9.77,10.3,9.6,9.6,940660,0
+PMI.US,D,20251009,000000,9.49,9.6,9.02,9.5,4955551,0
+PMI.US,D,20251010,000000,9.4,9.75,8.7,9.6,3533358,0
+PMI.US,D,20251013,000000,9.55,9.89,9.46,9.75,715174,0
+PMI.US,D,20251014,000000,9.65,9.9,9.4,9.75,648380,0
+PMI.US,D,20251015,000000,9.74,11.85,9.08,10.59,8068452,0
+PMI.US,D,20251016,000000,10.5,10.6,9.56,10.3,494764,0
+PMI.US,D,20251017,000000,9.98,10.3,9.47,9.73,280890,0
+PMI.US,D,20251020,000000,9.9,11.6,9.89,11.6,370153,0
+PMI.US,D,20251021,000000,11.61,12.67,11.59,12.63,4380043,0
+PMI.US,D,20251022,000000,12.65,13.36,12.32,13.17,2312765,0
+PMI.US,D,20251023,000000,13.17,13.68,12.71,13.2,9626860,0
+PMI.US,D,20251024,000000,3.9,5.83,3.245,5.31,21172271,0
+PMI.US,D,20251027,000000,5.41,5.61,4.53,4.75,4977711,0
+PMI.US,D,20251028,000000,4.4918,4.4918,3.875,4.05,2120781,0
+PMI.US,D,20251029,000000,3.6,3.7299,3.03,3.28,2780101,0
+PMI.US,D,20251030,000000,3.061,3.36,3.02,3.28,956638,0
+PMI.US,D,20251031,000000,3.27,3.27,2.7,2.75,1246589,0
+PMI.US,D,20251103,000000,2.7899,3.31,2.6,2.92,1096852,0
+PMI.US,D,20251104,000000,2.9,3.1699,2.85,2.94,414729,0
+PMI.US,D,20251105,000000,2.95,3.39,2.95,3.3,519267,0
+PMI.US,D,20251106,000000,3.29,3.39,3.21,3.25,352065,0
+PMI.US,D,20251107,000000,3.2,3.25,3.02,3.04,177727,0
+PMI.US,D,20251110,000000,3.0401,3.13,2.9,2.9,421205,0
+PMI.US,D,20251111,000000,2.9,3,2.81,2.87,232188,0
+PMI.US,D,20251112,000000,2.9,2.9,2.71,2.74,232760,0
+PMI.US,D,20251113,000000,2.7504,2.7504,2.4,2.44,373831,0
+PMI.US,D,20251114,000000,2.3103,2.7,2.3103,2.7,293972,0
+PMI.US,D,20251117,000000,2.64,2.68,2.33,2.6,226881,0
+PMI.US,D,20251118,000000,2.49,2.8,2.23,2.54,592878,0
+PMI.US,D,20251119,000000,2.53,2.64,2.34,2.37,147397,0
+PMI.US,D,20251120,000000,2.46,2.4601,2.2,2.2,198299,0
+PMI.US,D,20251121,000000,2.22,2.34,2.2,2.27,136106,0
+PMI.US,D,20251124,000000,2.32,2.3805,2.22,2.22,86044,0
+PMI.US,D,20251125,000000,2.2396,2.2396,2.05,2.05,231934,0
+PMI.US,D,20251126,000000,2.05,2.33,2.01,2.09,235049,0
+PMI.US,D,20251128,000000,2.19,2.19,2.05,2.13,89863,0
+PMI.US,D,20251201,000000,2.1,2.2,2.05,2.12,132447,0
+PMI.US,D,20251202,000000,2.11,2.14,1.9,1.98,240370,0
+PMI.US,D,20251203,000000,2.03,2.07,1.93,2.02,243069,0
+PMI.US,D,20251204,000000,2.575,4.16,2.23,3.69,39194355,0
+PMI.US,D,20251205,000000,3.475,3.5,3,3.05,3498819,0
+PMI.US,D,20251208,000000,3.395,3.4,2.77,2.87,2148626,0
+PMI.US,D,20251209,000000,2.6324,2.8,2.5,2.62,856987,0
+PMI.US,D,20251210,000000,2.7795,3.2,2.63,2.7,1593828,0
+PMI.US,D,20251211,000000,2.63,2.7,2.43,2.47,508538,0
+PMI.US,D,20251212,000000,2.4804,2.51,2.35,2.37,251181,0
+PMI.US,D,20251215,000000,2.27,2.48,2.22,2.43,365453,0
+PMI.US,D,20251216,000000,2.36,2.405,2.2801,2.3,174973,0
+PMI.US,D,20251217,000000,2.2901,2.32,2.23,2.23,111684,0
+PMI.US,D,20251218,000000,2.31,2.5,2.28,2.46,400627,0
+PMI.US,D,20251219,000000,2.465,2.5439,2.23,2.33,517430,0
+PMI.US,D,20251222,000000,2.315,2.39,2.245,2.25,146756,0
+PMI.US,D,20251223,000000,2.22,2.22,2.025,2.14,414892,0
+PMI.US,D,20251224,000000,2.07,2.13,2,2.1,183197,0
+PMI.US,D,20251226,000000,2.08,2.1,1.97,1.97,185016,0
+PMI.US,D,20251229,000000,1.97,1.9863,1.87,1.87,276368,0
+PMI.US,D,20251230,000000,1.95,1.95,1.75,1.75,289101,0
+PMI.US,D,20251231,000000,1.75,1.85,1.65,1.75,273289,0
+PMI.US,D,20260102,000000,1.79,1.87,1.72,1.82,213407,0
+PMI.US,D,20260105,000000,1.85,1.91,1.67,1.67,327123,0
+PMI.US,D,20260106,000000,1.695,1.74,1.63,1.73,206414,0
+PMI.US,D,20260107,000000,1.722,1.91,1.69,1.91,270966,0
+PMI.US,D,20260108,000000,1.89,1.91,1.76,1.76,181352,0
+PMI.US,D,20260109,000000,1.793,1.793,1.67,1.68,195941,0
+PMI.US,D,20260112,000000,1.695,1.71,1.65,1.66,125165,0
+PMI.US,D,20260113,000000,1.7099,1.78,1.65,1.74,138263,0
+PMI.US,D,20260114,000000,1.76,1.77,1.7,1.77,68709,0
+PMI.US,D,20260115,000000,1.7,1.74,1.66,1.7,85969,0
+PMI.US,D,20260116,000000,1.72,1.72,1.61,1.64,139127,0
+PMI.US,D,20260120,000000,1.615,1.97,1.58,1.87,351917,0
+PMI.US,D,20260121,000000,1.77,1.86,1.69,1.79,147493,0
+PMI.US,D,20260122,000000,1.76,2.02,1.76,1.91,304693,0
+PMI.US,D,20260123,000000,1.93,1.93,1.75,1.75,134620,0
+PMI.US,D,20260126,000000,1.872,1.872,1.78,1.85,72967,0
+PMI.US,D,20260127,000000,1.85,1.89,1.81,1.83,103894,0
+PMI.US,D,20260128,000000,1.82,1.83,1.74,1.8,126321,0
+PMI.US,D,20260129,000000,1.8,1.85,1.78,1.8,96560,0
+PMI.US,D,20260130,000000,1.7995,1.8,1.7408,1.75,83211,0
+PMI.US,D,20260202,000000,1.75,2.3,1.72,2.07,679992,0
+PMI.US,D,20260203,000000,2.0512,2.0817,1.9,1.92,192134,0
+PMI.US,D,20260204,000000,1.86,1.9,1.78,1.78,88345,0
+PMI.US,D,20260205,000000,1.78,1.87,1.69,1.69,82471,0
+PMI.US,D,20260206,000000,1.73,1.88,1.69,1.88,71517,0
+PMI.US,D,20260209,000000,1.8103,1.835,1.73,1.73,63495,0
+PMI.US,D,20260210,000000,1.7751,1.7751,1.68,1.68,62648,0
+PMI.US,D,20260211,000000,1.7111,1.75,1.61,1.61,74999,0
+PMI.US,D,20260212,000000,2.3,2.5,1.3,1.59,34833296,0
+PMI.US,D,20260213,000000,1.51,1.65,1.35,1.56,994485,0
+PMI.US,D,20260217,000000,1.38,1.65,1.37,1.45,671027,0
+PMI.US,D,20260218,000000,1.45,1.54,1.43,1.43,268648,0
diff --git a/daily/us/nysemkt stocks/pths.us.txt b/daily/us/nysemkt stocks/pths.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..479c311532f03b64bf9d63d8367ef251f40fcc5b
--- /dev/null
+++ b/daily/us/nysemkt stocks/pths.us.txt	
@@ -0,0 +1,503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTHS.US,D,20240216,000000,60,60,45.4,48,35710,0
+PTHS.US,D,20240220,000000,42.7,48,37,48,2553.7000000000003,0
+PTHS.US,D,20240221,000000,43.6,48.4,43.4,47.8,1052.4,0
+PTHS.US,D,20240222,000000,45.038,48,45.038,48,491.90000000000003,0
+PTHS.US,D,20240223,000000,45.1,47.4,43.3,43.3,573.9,0
+PTHS.US,D,20240226,000000,43.1,47.4,40.2,42,7238.8,0
+PTHS.US,D,20240227,000000,40.2,43.6,40,40,3011.8,0
+PTHS.US,D,20240228,000000,40,42.6,37.5,37.5,1686.9,0
+PTHS.US,D,20240229,000000,39.1,39.4,37.6,37.7,837.7,0
+PTHS.US,D,20240301,000000,38.251,38.4,36.5,36.5,1330.8000000000002,0
+PTHS.US,D,20240304,000000,36.502,38.2,31.6,32.701,3462.9,0
+PTHS.US,D,20240305,000000,33.655,35.499,32.6,32.7,1912,0
+PTHS.US,D,20240306,000000,33.3,35.5,32.8,33.8,1271,0
+PTHS.US,D,20240307,000000,34,36.5,34,36.2,1388.5,0
+PTHS.US,D,20240308,000000,36.1,36.1,32.51,35.399,1513.8000000000002,0
+PTHS.US,D,20240311,000000,33.9,36.345,32.9,33.166,2339.2000000000003,0
+PTHS.US,D,20240312,000000,35.1,36.5,33.101,34.5,2369.1,0
+PTHS.US,D,20240313,000000,36.8,36.8,35.001,35.8,1690.9,0
+PTHS.US,D,20240314,000000,36.5,36.5,33.8,33.8,1159.4,0
+PTHS.US,D,20240315,000000,35,35,31.604,33.1,2469,0
+PTHS.US,D,20240318,000000,32.5,33.3,30.301,31.3,1625.8000000000002,0
+PTHS.US,D,20240319,000000,30.3,31.4,26.3,30.4,3394.1000000000004,0
+PTHS.US,D,20240320,000000,28.92,30.459,27.5,28.6,1743.1000000000001,0
+PTHS.US,D,20240321,000000,29.498,29.899,26.5,27.8,3701.4,0
+PTHS.US,D,20240322,000000,28.2,28.2,24.6,24.6,6563.5,0
+PTHS.US,D,20240325,000000,26,27,23.202,25,3597.2000000000003,0
+PTHS.US,D,20240326,000000,26.2,26.2,23.7,24.4,2164.5,0
+PTHS.US,D,20240327,000000,25,27.5,24,27.1,16912.2,0
+PTHS.US,D,20240328,000000,27.1,27.4,25.545,26.2,3312.8,0
+PTHS.US,D,20240401,000000,26.5,26.6,23.9,23.9,2724.3,0
+PTHS.US,D,20240402,000000,24.2,25,23.3,24,2924.6000000000004,0
+PTHS.US,D,20240403,000000,24.1,25.1,23.3,24.9,1413.9,0
+PTHS.US,D,20240404,000000,23.3,24.5,23.3,23.4,1224.9,0
+PTHS.US,D,20240405,000000,23.8,25.8,22.9,22.9,2179.8,0
+PTHS.US,D,20240408,000000,22.9,23.3,20.3,21.5,1916.2,0
+PTHS.US,D,20240409,000000,20.8,21.9,19,19.7,2815.1000000000004,0
+PTHS.US,D,20240410,000000,19.1,19.1,18.3,18.55,875.5,0
+PTHS.US,D,20240411,000000,19.4,19.4,18.1,18.305,600.7,0
+PTHS.US,D,20240412,000000,18.6,20,18.102,19.988,641.4000000000001,0
+PTHS.US,D,20240415,000000,20,22.499,18.9,19.5,3710.8,0
+PTHS.US,D,20240416,000000,19.3,19.499,16.101,18.2,2308.7000000000003,0
+PTHS.US,D,20240417,000000,18.3,20.399,18.3,19.9,1132.2,0
+PTHS.US,D,20240418,000000,17.9,18.7,12.1,12.25,2653.3,0
+PTHS.US,D,20240419,000000,13,17.5,13,15.4,11919.2,0
+PTHS.US,D,20240422,000000,14.7,16.4,14,14,2620.2000000000003,0
+PTHS.US,D,20240423,000000,14.3,18,13.147,15.6,1634.5,0
+PTHS.US,D,20240424,000000,15,16.3,15,15.7,1030,0
+PTHS.US,D,20240425,000000,15.5,16.6,14.9,15,972.5,0
+PTHS.US,D,20240426,000000,14.899,17.8,14.7,16,2670.3,0
+PTHS.US,D,20240429,000000,16.1,17.328,15.601,16.2,521.5,0
+PTHS.US,D,20240430,000000,16.2,17.9,16.2,17.9,1493.1000000000001,0
+PTHS.US,D,20240501,000000,18.05,18.05,17.6,17.7,402.1,0
+PTHS.US,D,20240502,000000,16.9,17.9,16.6,17.4,453.6,0
+PTHS.US,D,20240503,000000,17,19.3,17,17.701,1529.9,0
+PTHS.US,D,20240506,000000,17.3,18.1,16.6,16.6,1122.2,0
+PTHS.US,D,20240507,000000,16.601,18.7,16.601,18.37,682.5,0
+PTHS.US,D,20240508,000000,17.1,19.2,16.7,17.5,233.10000000000002,0
+PTHS.US,D,20240509,000000,18.304,18.304,17.7,17.7,94,0
+PTHS.US,D,20240510,000000,18.5,19,18.2,18.3,210.5,0
+PTHS.US,D,20240513,000000,18.75,27.6,18.75,25.3,12127.2,0
+PTHS.US,D,20240514,000000,25.9,25.9,19.101,21.7,2160.5,0
+PTHS.US,D,20240515,000000,23.7,23.7,19.5,21.1,2201,0
+PTHS.US,D,20240516,000000,21.1,21.25,20.001,20.1,692.6,0
+PTHS.US,D,20240517,000000,20.166,21.2,16.4,17.5,4907.8,0
+PTHS.US,D,20240520,000000,17.6,19.991,17.3,18.2,777,0
+PTHS.US,D,20240521,000000,17.4,19.2,16.2,18.6,538,0
+PTHS.US,D,20240522,000000,17,18,16.5,16.6,617.7,0
+PTHS.US,D,20240523,000000,16.5,17.3,14.2,14.2,2079.4,0
+PTHS.US,D,20240524,000000,14.358,14.629,14.1,14.342,533.9,0
+PTHS.US,D,20240528,000000,14.1,14.1,13.6,13.6,1381.2,0
+PTHS.US,D,20240529,000000,13.4,14.4,13.4,14.1,264.40000000000003,0
+PTHS.US,D,20240530,000000,14.455,14.915,14.2,14.2,285.5,0
+PTHS.US,D,20240531,000000,13.503,14.25,13.4,13.4,1824.2,0
+PTHS.US,D,20240603,000000,13.2,15,13.2,13.4,558.4,0
+PTHS.US,D,20240604,000000,14,14.999,13.4,14.9,379.20000000000005,0
+PTHS.US,D,20240605,000000,15,15,14.65,15,539.5,0
+PTHS.US,D,20240606,000000,14.86,14.86,13.5,14.8,478.70000000000005,0
+PTHS.US,D,20240607,000000,14.606,14.799,13.6,14.2,1435.1000000000001,0
+PTHS.US,D,20240610,000000,14.1,14.9,12.899,13.1,1803.1000000000001,0
+PTHS.US,D,20240611,000000,13.7,15.5,13.2,13.2,2459.9,0
+PTHS.US,D,20240612,000000,14.4,14.953,12.9,12.9,1147.5,0
+PTHS.US,D,20240613,000000,12.7,15,12.7,13.5,1332.9,0
+PTHS.US,D,20240614,000000,13.9,14.6,12.6,13,792.6,0
+PTHS.US,D,20240617,000000,12.7,13.099,12.6,12.6,345.20000000000005,0
+PTHS.US,D,20240618,000000,13.61,14.3,13.48,14.2,801.8000000000001,0
+PTHS.US,D,20240620,000000,14.1,17.5,14.1,15.5,11097.2,0
+PTHS.US,D,20240621,000000,14.3,14.684,13.7,13.7,1458.5,0
+PTHS.US,D,20240624,000000,13.7,15,13.7,15,647,0
+PTHS.US,D,20240625,000000,15.4,15.5,13.7,14.418,355.5,0
+PTHS.US,D,20240626,000000,14,14,13.2,13.2,428.40000000000003,0
+PTHS.US,D,20240627,000000,13.62,14.5,13.201,13.599,629.1,0
+PTHS.US,D,20240628,000000,13.2,13.201,13.2,13.2,201.9,0
+PTHS.US,D,20240701,000000,13.2,13.2,12.5,12.5,1401.3000000000002,0
+PTHS.US,D,20240702,000000,12.7,12.8,12.6,12.7,308.70000000000005,0
+PTHS.US,D,20240703,000000,12.67,12.7,12.5,12.5,141.4,0
+PTHS.US,D,20240705,000000,12.63,12.63,12.3,12.3,258.8,0
+PTHS.US,D,20240708,000000,12.3,12.3,10.6,10.6,3789.7000000000003,0
+PTHS.US,D,20240709,000000,11.6,11.699,10.626,11.05,2939.5,0
+PTHS.US,D,20240710,000000,11.12,14.2,10.8,13.8,8007.900000000001,0
+PTHS.US,D,20240711,000000,14.2,14.8,12.4,12.6,4561,0
+PTHS.US,D,20240712,000000,12.2,12.4,10.901,11.5,1863.1000000000001,0
+PTHS.US,D,20240715,000000,11.059,12.2,11.059,11.7,908.5,0
+PTHS.US,D,20240716,000000,11.215,11.9,11.1,11.9,1192.7,0
+PTHS.US,D,20240717,000000,11.712,12.5,11.4,11.7,2414.2000000000003,0
+PTHS.US,D,20240718,000000,11.8,12,11.3,11.5,911.7,0
+PTHS.US,D,20240719,000000,11.6,11.9,11.1,11.1,748.5,0
+PTHS.US,D,20240722,000000,11.1,11.5,10.799,10.8,2018.1000000000001,0
+PTHS.US,D,20240723,000000,11.4,14.4,10.7,12.55,17181.2,0
+PTHS.US,D,20240724,000000,13.5,13.6,11.197,11.7,2674.2000000000003,0
+PTHS.US,D,20240725,000000,11.801,13.5,11.4,12.9,1836.4,0
+PTHS.US,D,20240726,000000,12.6,14.7,11.901,14.6,8880.1,0
+PTHS.US,D,20240729,000000,14.4,14.4,11.833,12.099,4736,0
+PTHS.US,D,20240730,000000,12.5,12.5,11.2,11.284,4563.8,0
+PTHS.US,D,20240731,000000,10.9,11.85,10.5,10.7,1701.7,0
+PTHS.US,D,20240801,000000,11.28,11.4,10.3,10.5,1838.3000000000002,0
+PTHS.US,D,20240802,000000,10.5,10.5,10,10.099,3591.6000000000004,0
+PTHS.US,D,20240805,000000,10,10.1,10,10.05,4347.7,0
+PTHS.US,D,20240806,000000,11.4,11.4,7.119,7.119,14083.7,0
+PTHS.US,D,20240807,000000,9.002,9.002,7.138,7.138,11135.1,0
+PTHS.US,D,20240808,000000,7.3,7.5,6.3,6.846,6731.3,0
+PTHS.US,D,20240809,000000,6.73,7.02,5.85,7.02,1008.9000000000001,0
+PTHS.US,D,20240812,000000,7.723,7.723,6.975,7.339,810.5,0
+PTHS.US,D,20240813,000000,6.99,8.01,6.571,7.65,437.8,0
+PTHS.US,D,20240814,000000,7.9,7.9,6.95,7.882,226.60000000000002,0
+PTHS.US,D,20240815,000000,7.69,9.5,6.942,8.05,571.4,0
+PTHS.US,D,20240816,000000,7.9875,9.449,7.6875,7.9,1089.6000000000001,0
+PTHS.US,D,20240819,000000,8,8.85,7.101,7.733,3952.5,0
+PTHS.US,D,20240820,000000,7.69,8.9,7.5,8.2005,2829.6000000000004,0
+PTHS.US,D,20240821,000000,8.25,9.5,7.6,8.549,1319.7,0
+PTHS.US,D,20240822,000000,9.5,9.5,7.19,8.663,4477.3,0
+PTHS.US,D,20240823,000000,8.53,8.53,7.9,8.5,652.6,0
+PTHS.US,D,20240826,000000,9.27,9.279,8,8.7,308.8,0
+PTHS.US,D,20240827,000000,8.888,9.041,8.095,8.811,2100.6,0
+PTHS.US,D,20240828,000000,8.999,9.27,8.5,8.8,2016.8000000000002,0
+PTHS.US,D,20240829,000000,8.637,9.279,8.637,9.1,676.2,0
+PTHS.US,D,20240830,000000,9,9.4,9,9.3,338.8,0
+PTHS.US,D,20240903,000000,9.3155,9.5,8.5,8.5,507.8,0
+PTHS.US,D,20240904,000000,8.4,9.5,8.001,9.148,610,0
+PTHS.US,D,20240905,000000,8.9,9.252,8.5,9.252,420,0
+PTHS.US,D,20240906,000000,9,9.5,8.3,8.98855,247.4,0
+PTHS.US,D,20240909,000000,8.64,9.499,8.27,8.95,347.6,0
+PTHS.US,D,20240910,000000,8.684,9.29,7.511,9.2,1103.3,0
+PTHS.US,D,20240911,000000,9.5,9.797,8.251,9.604,2369.3,0
+PTHS.US,D,20240912,000000,9.264,9.797,9.1,9.796,3274.4,0
+PTHS.US,D,20240913,000000,9.8,9.8,7.701,9.255,4702,0
+PTHS.US,D,20240916,000000,9.849,9.85,8.27,8.5,1151.3,0
+PTHS.US,D,20240917,000000,9.822,9.822,9.027,9.1,1192.8,0
+PTHS.US,D,20240918,000000,9.1,9.4,8.709,8.709,1039.6000000000001,0
+PTHS.US,D,20240919,000000,8.839,9.4,8.709,8.709,1757.8000000000002,0
+PTHS.US,D,20240920,000000,8.709,9.3,8.5,8.5,2139.4,0
+PTHS.US,D,20240923,000000,8.5,8.5,6.501,8,7610.8,0
+PTHS.US,D,20240924,000000,7.87,7.935,7.35,7.77,358.5,0
+PTHS.US,D,20240925,000000,7.6,9,7.35,7.512,5859.5,0
+PTHS.US,D,20240926,000000,8.069,11.1,7.8,10.2,149347.80000000002,0
+PTHS.US,D,20240927,000000,9.699,10,7.701,8.4,68643.40000000001,0
+PTHS.US,D,20240930,000000,7.933,8.627,6.9,7.101,27201.2,0
+PTHS.US,D,20241001,000000,7.1,7.691,6.105,6.12,11964.6,0
+PTHS.US,D,20241002,000000,6.1,7.2,6.1,6.445,6857.8,0
+PTHS.US,D,20241003,000000,6.536,6.889,6.30001,6.8,2205.9,0
+PTHS.US,D,20241004,000000,6.365,6.99999,6.301,6.37393,5939.5,0
+PTHS.US,D,20241007,000000,6.7,6.7,6.13,6.5,4117,0
+PTHS.US,D,20241008,000000,6.45,6.9,5.9,5.99,3246.1000000000004,0
+PTHS.US,D,20241009,000000,6.1,6.395,6.1,6.29,2875.6000000000004,0
+PTHS.US,D,20241010,000000,6.11,6.11,5.2,5.5,8340.7,0
+PTHS.US,D,20241011,000000,5.3,5.8,5.202,5.66,3169.7000000000003,0
+PTHS.US,D,20241014,000000,5.7,7.35,5.7,6.61,20863.4,0
+PTHS.US,D,20241015,000000,6.607,7.44,6.607,7.29,8381.1,0
+PTHS.US,D,20241016,000000,7.437,9.599,7.21,8.91,98379.8,0
+PTHS.US,D,20241017,000000,10,10.4,6.7995,7.695,144999.80000000002,0
+PTHS.US,D,20241018,000000,6.701,7.49899,6.2,6.955,17758.2,0
+PTHS.US,D,20241021,000000,6.746,7.3,6.501,7.299,7477.200000000001,0
+PTHS.US,D,20241022,000000,6.80897,7.54,6.801,7,2214,0
+PTHS.US,D,20241023,000000,7,7,6.52,6.72,4419.5,0
+PTHS.US,D,20241024,000000,7.9,9.327,6.3,7.6,96603.1,0
+PTHS.US,D,20241025,000000,7.21,7.6,6.3,6.7,23124.600000000002,0
+PTHS.US,D,20241028,000000,6.601,7.1525,5.98,6.002,13675.1,0
+PTHS.US,D,20241029,000000,6.16,7.1,6,6.41,15596,0
+PTHS.US,D,20241030,000000,6.62,6.62,6.016,6.587,3737.8,0
+PTHS.US,D,20241031,000000,6.465,6.97,6.202,6.203,5150,0
+PTHS.US,D,20241101,000000,6.2,6.882,6.2,6.42,2896.1000000000004,0
+PTHS.US,D,20241104,000000,6.374,6.5,6.215,6.5,1930.4,0
+PTHS.US,D,20241105,000000,6,6.436,6,6.436,2832.6000000000004,0
+PTHS.US,D,20241106,000000,6.363,6.7,6.201,6.202,4807.6,0
+PTHS.US,D,20241107,000000,6.513,6.74,6.203,6.4,3263.4,0
+PTHS.US,D,20241108,000000,6.3015,6.879,6.3,6.575,787.4000000000001,0
+PTHS.US,D,20241111,000000,6.6,6.9,6.3,6.8,3353.8,0
+PTHS.US,D,20241112,000000,6.75,6.75,6.256,6.357,1958.5,0
+PTHS.US,D,20241113,000000,6.6,6.731,6.41,6.41,1816.5,0
+PTHS.US,D,20241114,000000,6.3011,6.6479,6.301,6.41928,4214.2,0
+PTHS.US,D,20241115,000000,6.9,6.9,6.255,6.31,1338.8000000000002,0
+PTHS.US,D,20241118,000000,6.9,6.9,6.255,6.3,1473.8000000000002,0
+PTHS.US,D,20241119,000000,6.255,6.6,4.5,5.41,4817.3,0
+PTHS.US,D,20241120,000000,5.701,6.316,5.41,6.192,5236.700000000001,0
+PTHS.US,D,20241121,000000,6.3,6.65,5.099,6.312,5388.8,0
+PTHS.US,D,20241122,000000,6.001,6.625,5.966,6.6,8543.5,0
+PTHS.US,D,20241125,000000,5.902,6.5,5.902,6.03,2077.6,0
+PTHS.US,D,20241126,000000,6.1,6.6,5.982,5.982,1049.8,0
+PTHS.US,D,20241127,000000,6.024,6.5,6,6.253,3986,0
+PTHS.US,D,20241129,000000,5.9129,6.4,5.9129,6.11,2443.5,0
+PTHS.US,D,20241202,000000,5.962,7.776,5.9,6.64,11454.7,0
+PTHS.US,D,20241203,000000,6.31,6.9,5.513,6.51,12826.900000000001,0
+PTHS.US,D,20241204,000000,6.12,6.75,6.12,6.3554,1145.4,0
+PTHS.US,D,20241205,000000,6.2,6.825,6.2,6.61,2858.9,0
+PTHS.US,D,20241206,000000,6.21,8.8,6.2,8.349,109484.1,0
+PTHS.US,D,20241209,000000,7.512,7.899,6.5,7.06499,14225.6,0
+PTHS.US,D,20241210,000000,6.7,6.801,5.8,6.2,15612.1,0
+PTHS.US,D,20241211,000000,6.001,6.617,5.8,6.501,15489,0
+PTHS.US,D,20241212,000000,6.4,7.1,6.25051,6.89,6120.700000000001,0
+PTHS.US,D,20241213,000000,6.781,6.781,5.83,5.851,15453.400000000001,0
+PTHS.US,D,20241216,000000,6,6.026,5.82,5.911,2917.7000000000003,0
+PTHS.US,D,20241217,000000,6.05,6.2,5.822,6.195,2562.5,0
+PTHS.US,D,20241218,000000,6.825,6.875,5.633,5.9,68356.6,0
+PTHS.US,D,20241219,000000,6.01,6.53,5.91,6.53,16103.5,0
+PTHS.US,D,20241220,000000,6.269,6.5,5.62,6.435,16680,0
+PTHS.US,D,20241223,000000,6.499,6.5,6,6.4,3295.5,0
+PTHS.US,D,20241224,000000,6.25,6.534,5.895,6.312,2370,0
+PTHS.US,D,20241226,000000,6.297,6.74,6.102,6.601,2995.4,0
+PTHS.US,D,20241227,000000,6.31,6.8,6.3,6.3,3028.9,0
+PTHS.US,D,20241230,000000,6.3,6.5,6.01,6.33,12112.5,0
+PTHS.US,D,20241231,000000,6.5,6.601,6.171,6.41,12912.6,0
+PTHS.US,D,20250102,000000,6.694,7.31,6.3,7.23377,10293.6,0
+PTHS.US,D,20250103,000000,7.43,8.856,7.2,8,18533.7,0
+PTHS.US,D,20250106,000000,8.37,8.4,7.6,7.801,1281.8000000000002,0
+PTHS.US,D,20250107,000000,8.1,9.2,7.981,9.191,9982.400000000001,0
+PTHS.US,D,20250108,000000,9.49999,11,8.6,10.1,22237.800000000003,0
+PTHS.US,D,20250110,000000,10.5,10.677,8.103,9.0255,9312.6,0
+PTHS.US,D,20250113,000000,9.4,10.6,8.5,9,7804.900000000001,0
+PTHS.US,D,20250114,000000,9,10.496,8.733,9.414,1297.1000000000001,0
+PTHS.US,D,20250115,000000,9.765,10.4,9.092,9.73027,2510.3,0
+PTHS.US,D,20250116,000000,9.9,14.5,8.1,9.6,61825,0
+PTHS.US,D,20250117,000000,11.05,24.5,10,19,1427435.3,0
+PTHS.US,D,20250121,000000,20.1,38,19.5,26.6,3228380.1,0
+PTHS.US,D,20250122,000000,24.8,28,20.9,27,93907.6,0
+PTHS.US,D,20250123,000000,24.59,29.3,21.503,27.9,63023.5,0
+PTHS.US,D,20250124,000000,28,28.6,23,24.4,24480.9,0
+PTHS.US,D,20250127,000000,23.9,24.184,19.6,22.2,16988.3,0
+PTHS.US,D,20250128,000000,21.5,26.8,21,24.6,26555.800000000003,0
+PTHS.US,D,20250129,000000,21.7,23.8,21.1,22,10595.1,0
+PTHS.US,D,20250130,000000,21.717,26.5,21.7,24.4,12101.5,0
+PTHS.US,D,20250131,000000,25.1,26.4,22.6,23.4,11220,0
+PTHS.US,D,20250203,000000,22.54,23.3,20.304,21.3,8121.900000000001,0
+PTHS.US,D,20250204,000000,21.5,21.515,15.1,17.2,21135,0
+PTHS.US,D,20250205,000000,17.5,17.6,15.198,15.7,5857.200000000001,0
+PTHS.US,D,20250206,000000,16.3,16.6,15.3,15.8,2934.2000000000003,0
+PTHS.US,D,20250207,000000,15.8,16.2,12.203,12.8,14083.300000000001,0
+PTHS.US,D,20250210,000000,14.05,16.55,12.599,15.7,14995,0
+PTHS.US,D,20250211,000000,18,19.463,15.8,15.8,17396.100000000002,0
+PTHS.US,D,20250212,000000,16.8,17,14,16.4,4276.7,0
+PTHS.US,D,20250213,000000,18.015,18.9,16.8,17.3,3190,0
+PTHS.US,D,20250214,000000,16.9,19.9,16.4,18.8,5261.3,0
+PTHS.US,D,20250218,000000,18.5,18.9,17.5,17.8,2882.6000000000004,0
+PTHS.US,D,20250219,000000,17.542,18.215,15.9,17.1,2625.5,0
+PTHS.US,D,20250220,000000,16.482,17.031,16,16.3,849.9000000000001,0
+PTHS.US,D,20250221,000000,16.5,18.3,16,16.8,4244.8,0
+PTHS.US,D,20250224,000000,17.7,18.7,16.1,17.5,2700.7000000000003,0
+PTHS.US,D,20250225,000000,17.617,19.6,16.861,17.8,3195.1000000000004,0
+PTHS.US,D,20250226,000000,18.8,22.9,18.8,22.3,7435.200000000001,0
+PTHS.US,D,20250227,000000,23.2,23.366,19.6,20.5,6262,0
+PTHS.US,D,20250228,000000,20.556,21.2,19.8,20.5,2365.8,0
+PTHS.US,D,20250303,000000,22,22.9,20.251,22,3588.5,0
+PTHS.US,D,20250304,000000,22,23.4,20.3,22.8,2363.9,0
+PTHS.US,D,20250305,000000,22.2,23.6,21.6,21.6,1704.6000000000001,0
+PTHS.US,D,20250306,000000,21.615,22.9,20.7,21.07,1594.5,0
+PTHS.US,D,20250307,000000,21.1,22.1,20.3,21.8,819.5,0
+PTHS.US,D,20250310,000000,21.2,21.2,18,18,1134,0
+PTHS.US,D,20250311,000000,19.3,19.3,17.6,17.6,625.7,0
+PTHS.US,D,20250312,000000,17.5,17.7,16.6,17,923.8000000000001,0
+PTHS.US,D,20250313,000000,17,17.1,16.05,17.1,634.1,0
+PTHS.US,D,20250314,000000,16,16.6,15.7,15.7,593.5,0
+PTHS.US,D,20250317,000000,16.66,17.3,15.7,16.8,549.6,0
+PTHS.US,D,20250318,000000,17,17,15.6,15.8,590.1,0
+PTHS.US,D,20250319,000000,15.8,17,14.5,15.9,933.8000000000001,0
+PTHS.US,D,20250320,000000,15.9,15.9,14.7,14.7,327.6,0
+PTHS.US,D,20250321,000000,15.592,15.7,14.5,15.7,512.5,0
+PTHS.US,D,20250324,000000,15,15.2,14.5,14.8,530.9,0
+PTHS.US,D,20250325,000000,14.5,15.3,14.5,15.09,400.70000000000005,0
+PTHS.US,D,20250326,000000,15.5,16.35,14.4,14.53,362.20000000000005,0
+PTHS.US,D,20250327,000000,16,17,14.5,14.8,586.8000000000001,0
+PTHS.US,D,20250328,000000,19.7,20,15.7,15.9,2495.2000000000003,0
+PTHS.US,D,20250331,000000,15.25,16.1,13.6,14.2,929.6,0
+PTHS.US,D,20250401,000000,13.401,13.5,13.401,13.5,200.5,0
+PTHS.US,D,20250402,000000,15.747,15.747,13.3,14.494,657.7,0
+PTHS.US,D,20250403,000000,14.1,14.1,13.4,14.037,143.70000000000002,0
+PTHS.US,D,20250404,000000,13.5,13.638,13.3,13.638,229.70000000000002,0
+PTHS.US,D,20250407,000000,13.082,14,13,13.1,489,0
+PTHS.US,D,20250408,000000,13.55,14.099,13.102,13.102,937.6,0
+PTHS.US,D,20250409,000000,13.012,13.9,13,13.9,292.1,0
+PTHS.US,D,20250410,000000,13.1,13.5,12.601,13.5,301.7,0
+PTHS.US,D,20250411,000000,13,13.5,12.5,13,199.4,0
+PTHS.US,D,20250414,000000,13,13.7,12.86,13.5,197.4,0
+PTHS.US,D,20250415,000000,12.99,13.095,12.1,13,340.8,0
+PTHS.US,D,20250416,000000,12.2,12.55,12.2,12.55,114.60000000000001,0
+PTHS.US,D,20250417,000000,22.4,23.7,16.9,18.4,3960439.9000000004,0
+PTHS.US,D,20250421,000000,18.1,19,12.901,14.3,85253,0
+PTHS.US,D,20250422,000000,13.3,15.75,13.2,15.5,27319.5,0
+PTHS.US,D,20250423,000000,15.5,16.5,13.7,13.7,11595.800000000001,0
+PTHS.US,D,20250424,000000,13.85,15.3,12.5,13.7,17300.4,0
+PTHS.US,D,20250425,000000,13.302,13.6,12.6,13.6,6864.400000000001,0
+PTHS.US,D,20250428,000000,13.2,13.7,12.7,13.5,4540.5,0
+PTHS.US,D,20250429,000000,13.5,13.8,11.8,12.8,6287.900000000001,0
+PTHS.US,D,20250430,000000,11.8,12.285,11.4,11.4,3152.8,0
+PTHS.US,D,20250501,000000,12.1,12.75,10.601,12.5,7123.5,0
+PTHS.US,D,20250502,000000,12,13.099,11.7,12.6,6293.8,0
+PTHS.US,D,20250505,000000,12.4,12.9,11.8,11.9,3235.4,0
+PTHS.US,D,20250506,000000,11.7,12,11.1,11.2,3005.2000000000003,0
+PTHS.US,D,20250507,000000,11.11,11.622,10.5,10.9,3011,0
+PTHS.US,D,20250508,000000,11.2,11.5,10.9,11.2,6308.900000000001,0
+PTHS.US,D,20250509,000000,11.25,11.3,10.2,11,3571.9,0
+PTHS.US,D,20250512,000000,10.8,10.899,9.512,10.8,16023.5,0
+PTHS.US,D,20250513,000000,10.5,11.44,10.3,10.7,11069.6,0
+PTHS.US,D,20250514,000000,9.8,11,9.1,10.6,72947.90000000001,0
+PTHS.US,D,20250515,000000,10.15,10.192,9.201,9.6,18996.3,0
+PTHS.US,D,20250516,000000,9.665,10.5,9.665,10,3585.5,0
+PTHS.US,D,20250519,000000,10.2,11.2,9.6,10.5,5282.8,0
+PTHS.US,D,20250520,000000,10.5,10.55,9.7,10.3,1811.7,0
+PTHS.US,D,20250521,000000,10.101,10.3,9.662,9.9,1927.6000000000001,0
+PTHS.US,D,20250522,000000,9.999,10.1,9.307,9.571,1221.4,0
+PTHS.US,D,20250523,000000,9.274,10.075,9.096,9.7,1630.8000000000002,0
+PTHS.US,D,20250527,000000,9.8,10.5,9.7,9.7,2729.3,0
+PTHS.US,D,20250528,000000,9.7,9.949,9.21,9.65,1628.3000000000002,0
+PTHS.US,D,20250529,000000,9.5,9.648,9.381,9.5,1636,0
+PTHS.US,D,20250530,000000,9.999,10.6,9.10101,9.254,3473.3,0
+PTHS.US,D,20250602,000000,9.254,10.4,9,10.2,4238.400000000001,0
+PTHS.US,D,20250603,000000,10.3,10.7,10,10.4,3631.9,0
+PTHS.US,D,20250604,000000,10.6,11,10.425,10.8,2577,0
+PTHS.US,D,20250605,000000,10.817,11,10.6,10.75,2959.5,0
+PTHS.US,D,20250606,000000,10.8,11.5,10.69,11.397,5419.6,0
+PTHS.US,D,20250609,000000,11.649,13.1,11.4,12.1,18310.600000000002,0
+PTHS.US,D,20250610,000000,11.901,13.899,11.5,12.91,16398.3,0
+PTHS.US,D,20250611,000000,12.8,13.8,12.505,13.5,11280.900000000001,0
+PTHS.US,D,20250612,000000,13.1,13.699,13.094,13.4,2958.2000000000003,0
+PTHS.US,D,20250613,000000,13.1,13.6,11.9,12.265,5995,0
+PTHS.US,D,20250616,000000,12.305,12.8,11.6,12.2,1614.1000000000001,0
+PTHS.US,D,20250617,000000,12.685,12.999,11.7,12.475,2662,0
+PTHS.US,D,20250618,000000,12,12.667,11.6,12,2237.2000000000003,0
+PTHS.US,D,20250620,000000,11.8,11.82,11.485,11.5,1981.5,0
+PTHS.US,D,20250623,000000,11.7,12.2,11.2,11.7,2441.1,0
+PTHS.US,D,20250624,000000,11.95,12.299,11.7,11.75,2057.3,0
+PTHS.US,D,20250625,000000,11.8,12.25,11.3,11.8,1004.4000000000001,0
+PTHS.US,D,20250626,000000,11.702,11.931,11.3,11.7,3298.6000000000004,0
+PTHS.US,D,20250627,000000,12.1,18.8,11.206,13.5,175990.30000000002,0
+PTHS.US,D,20250630,000000,13.5,15.3,12.5,12.6,30364.2,0
+PTHS.US,D,20250701,000000,14.8,14.8,12.301,13.5,19484.7,0
+PTHS.US,D,20250702,000000,15.25,17.53,13.76,16.5,27871,0
+PTHS.US,D,20250703,000000,14.41,17.8,13.881,16.185,13513,0
+PTHS.US,D,20250707,000000,17.5,54.29,16.55,25.95,1821829,0
+PTHS.US,D,20250708,000000,23.85,24.3849,17.5,19.88,203636,0
+PTHS.US,D,20250709,000000,20.1201,20.97,16.0939,16.47,66421,0
+PTHS.US,D,20250710,000000,16.9,30.24,16.2,26.48,762318,0
+PTHS.US,D,20250711,000000,26.3,26.3,17.19,18.32,176924,0
+PTHS.US,D,20250714,000000,18.37,23,17.51,21.33,60662,0
+PTHS.US,D,20250715,000000,20.395,21.99,20.395,21.13,13339,0
+PTHS.US,D,20250716,000000,20.31,21,19.07,20.175,33666,0
+PTHS.US,D,20250717,000000,21.08,22.695,19.895,22.13,30692,0
+PTHS.US,D,20250718,000000,20.1273,22,18.985,20.3,35246,0
+PTHS.US,D,20250721,000000,20.36,20.65,19.1,19.84,15809,0
+PTHS.US,D,20250722,000000,19.11,21.3,19.01,20.5,14210,0
+PTHS.US,D,20250723,000000,20.0673,22.65,20.0673,21.87,15545,0
+PTHS.US,D,20250724,000000,20.43,22.2,20.43,22,6769,0
+PTHS.US,D,20250725,000000,20.99,21.99,20.7,21.99,10158,0
+PTHS.US,D,20250728,000000,20.7884,22.19,20.7884,22.14,12301,0
+PTHS.US,D,20250729,000000,20.89,22.01,19.89,22.01,14198,0
+PTHS.US,D,20250730,000000,21.79,21.82,19.81,21.79,7433,0
+PTHS.US,D,20250731,000000,21.32,21.9,20.375,21.15,10135,0
+PTHS.US,D,20250801,000000,19.4209,21.1,19.41,20.855,14450,0
+PTHS.US,D,20250804,000000,20.0973,21.2513,19.95,21,13313,0
+PTHS.US,D,20250805,000000,21.15,21.15,20.15,21,2654,0
+PTHS.US,D,20250806,000000,21,21,19.51,20.02,18556,0
+PTHS.US,D,20250807,000000,20,20,18.25,19.93,11870,0
+PTHS.US,D,20250808,000000,18.7054,19.59,18.51,19.04,20338,0
+PTHS.US,D,20250811,000000,18.9356,19.41,18.37,19,15214,0
+PTHS.US,D,20250812,000000,18.36,19.42,17.95,19,13025,0
+PTHS.US,D,20250813,000000,17.05,18.68,16.5,18.18,15440,0
+PTHS.US,D,20250814,000000,18.59,19.2,18.2,18.96,3671,0
+PTHS.US,D,20250815,000000,18.95,21.49,18.95,20.96,25225,0
+PTHS.US,D,20250818,000000,20.96,21.36,20.2,21.26,7001,0
+PTHS.US,D,20250819,000000,20.73,21,20.315,20.51,3129,0
+PTHS.US,D,20250820,000000,20.51,21.54,20.51,21.41,5199,0
+PTHS.US,D,20250821,000000,21.23,21.87,20.51,21.45,2312,0
+PTHS.US,D,20250822,000000,21.01,22.55,21,22.5,3973,0
+PTHS.US,D,20250825,000000,21.51,23.74,21.5,22.59,5647,0
+PTHS.US,D,20250826,000000,22.15,22.95,22.15,22.7347,1096,0
+PTHS.US,D,20250827,000000,23.465,24.21,22.48,23.72,7778,0
+PTHS.US,D,20250828,000000,23.115,23.4,22.04,22.99,2206,0
+PTHS.US,D,20250829,000000,22.0829,24.29,22.0829,23.6505,2150,0
+PTHS.US,D,20250902,000000,25.95,26.02,22.46,22.46,4723,0
+PTHS.US,D,20250903,000000,24.6,30,24.345,27.8,27045,0
+PTHS.US,D,20250904,000000,28.1,32.49,27.82,32.49,25880,0
+PTHS.US,D,20250905,000000,30.9,32.2813,28,28.22,25854,0
+PTHS.US,D,20250908,000000,30.07,32.49,29.82,32.16,11199,0
+PTHS.US,D,20250909,000000,30.75,32.5,28.95,31.57,21494,0
+PTHS.US,D,20250910,000000,31.7096,32.5,31,31,13287,0
+PTHS.US,D,20250911,000000,33,33,31.25,32,5760,0
+PTHS.US,D,20250912,000000,32.5627,33.25,32.2692,32.49,9556,0
+PTHS.US,D,20250915,000000,32.2816,33,32.22,33,8272,0
+PTHS.US,D,20250916,000000,32.42,32.495,31.43,32.02,8154,0
+PTHS.US,D,20250917,000000,31.97,33,31.475,32.69,18345,0
+PTHS.US,D,20250918,000000,32,33.99,30,33.31,22561,0
+PTHS.US,D,20250919,000000,33.73,33.87,32.86,33.8,55109,0
+PTHS.US,D,20250922,000000,32.5001,33.79,32.17,33.16,14488,0
+PTHS.US,D,20250923,000000,33.16,33.98,33.16,33.96,12427,0
+PTHS.US,D,20250924,000000,33.22,33.88,33.205,33.88,3898,0
+PTHS.US,D,20250925,000000,33.45,33.45,32.11,33.24,6027,0
+PTHS.US,D,20250926,000000,32.545,33.8,31.06,33.8,14859,0
+PTHS.US,D,20250929,000000,33.5,34,30,30,16351,0
+PTHS.US,D,20250930,000000,29.6,29.7316,26.72,28,18033,0
+PTHS.US,D,20251001,000000,27.5544,28.04,26.8301,27,6742,0
+PTHS.US,D,20251002,000000,26.94,26.94,25.92,26.6229,4727,0
+PTHS.US,D,20251003,000000,27.23,28.8,26.65,28,11810,0
+PTHS.US,D,20251006,000000,28,28.25,26,28.25,8798,0
+PTHS.US,D,20251007,000000,27.85,27.85,26.99,27.79,4248,0
+PTHS.US,D,20251008,000000,27.4499,27.4499,25.92,27.14,4206,0
+PTHS.US,D,20251009,000000,26.9,26.9,24.545,25,24543,0
+PTHS.US,D,20251010,000000,24.72,25,23.26,23.26,31055,0
+PTHS.US,D,20251013,000000,23.2008,23.37,23.06,23.14,3205,0
+PTHS.US,D,20251014,000000,22.48,27.13,22.48,26.8267,12021,0
+PTHS.US,D,20251015,000000,26.97,28.11,26.17,27.63,17322,0
+PTHS.US,D,20251016,000000,27.51,28.5,27.44,28.5,21599,0
+PTHS.US,D,20251017,000000,26.53,29.44,26.53,29,17371,0
+PTHS.US,D,20251020,000000,28.4563,31.5,28.22,31.5,12005,0
+PTHS.US,D,20251021,000000,28.96,32.06,28.55,31,19610,0
+PTHS.US,D,20251022,000000,29.78,33.99,29.78,33.01,6248,0
+PTHS.US,D,20251023,000000,34,35,33.61,34.65,10834,0
+PTHS.US,D,20251024,000000,34.2367,34.902,31.53,31.53,9147,0
+PTHS.US,D,20251027,000000,33.1169,33.1169,31.95,32,3417,0
+PTHS.US,D,20251028,000000,32.34,32.98,31.36,32.45,3919,0
+PTHS.US,D,20251029,000000,32.3814,32.5,32.3814,32.5,2072,0
+PTHS.US,D,20251030,000000,31.21,33.25,30.03,33.25,22041,0
+PTHS.US,D,20251031,000000,32.78,33.295,32.78,33,12603,0
+PTHS.US,D,20251103,000000,32.8165,34.79,32.5,34.21,22330,0
+PTHS.US,D,20251104,000000,34,34.75,33.3324,34.75,10944,0
+PTHS.US,D,20251105,000000,34.74,37,34.63,37,11430,0
+PTHS.US,D,20251106,000000,36.325,37.5,35.9508,37.42,8511,0
+PTHS.US,D,20251107,000000,35,37.14,30.675,34.4,49928,0
+PTHS.US,D,20251110,000000,33.81,34.55,32.79,34,30588,0
+PTHS.US,D,20251111,000000,33,33.33,31.83,33,23713,0
+PTHS.US,D,20251112,000000,33.01,37.4,32.6,37.4,131306,0
+PTHS.US,D,20251113,000000,35.4784,36.75,29.02,34.68,47732,0
+PTHS.US,D,20251114,000000,32.61,35,28.495,33.61,42068,0
+PTHS.US,D,20251117,000000,33.47,34.68,29.65,33.3,17660,0
+PTHS.US,D,20251118,000000,32.0101,32.51,29.89,31.825,16169,0
+PTHS.US,D,20251119,000000,31.6,31.65,27.065,30.01,37955,0
+PTHS.US,D,20251120,000000,30,30.73,26.6,29,30469,0
+PTHS.US,D,20251121,000000,27,28.31,25.39,25.4,19139,0
+PTHS.US,D,20251124,000000,26.5,29,25.88,27.53,17550,0
+PTHS.US,D,20251125,000000,28.115,28.77,27.11,27.11,26497,0
+PTHS.US,D,20251126,000000,27.135,29.845,25.47,28.5,24099,0
+PTHS.US,D,20251128,000000,28.48,28.86,25.91,28.4,31182,0
+PTHS.US,D,20251201,000000,27.21,28.21,25.57,26.46,32666,0
+PTHS.US,D,20251202,000000,26.43,26.95,21.61,25.14,58002,0
+PTHS.US,D,20251203,000000,26.99,27.93,23.95,26.2,62543,0
+PTHS.US,D,20251204,000000,27.89,30.68,24.47,26.36,23494,0
+PTHS.US,D,20251205,000000,26.74,27.0737,24.21,26.57,34327,0
+PTHS.US,D,20251208,000000,26.53,27.75,26.19,27.13,30567,0
+PTHS.US,D,20251209,000000,28,28.49,25.32,25.32,11235,0
+PTHS.US,D,20251210,000000,26.5,26.5,25.03,25.03,5752,0
+PTHS.US,D,20251211,000000,25,25.33,23.14,23.94,25124,0
+PTHS.US,D,20251212,000000,25.38,25.38,22.75,22.99,22904,0
+PTHS.US,D,20251215,000000,24.48,24.48,21.5,22.25,50036,0
+PTHS.US,D,20251216,000000,22.24,22.405,21.37,21.83,7907,0
+PTHS.US,D,20251217,000000,22.11,22.53,20.965,22.35,23676,0
+PTHS.US,D,20251218,000000,22,22.67,21.97,22.67,14142,0
+PTHS.US,D,20251219,000000,22.13,26.42,22.13,25.63,29754,0
+PTHS.US,D,20251222,000000,25.89,26.76,24.9,26.76,7280,0
+PTHS.US,D,20251223,000000,26,26.98,23.955,26.98,30710,0
+PTHS.US,D,20251224,000000,26,26.59,25.785,26.5,6422,0
+PTHS.US,D,20251226,000000,26.98,26.98,25.71,25.71,2162,0
+PTHS.US,D,20251229,000000,25.9911,27.2,25.27,27.2,8472,0
+PTHS.US,D,20251230,000000,26.935,27.49,26.325,27.49,5744,0
+PTHS.US,D,20251231,000000,27.99,31.62,27.205,31,124001,0
+PTHS.US,D,20260102,000000,30.46,30.99,27.25,29.45,21277,0
+PTHS.US,D,20260105,000000,25.5,28.05,25.5,26.79,11611,0
+PTHS.US,D,20260106,000000,26.91,28.38,26.91,27.44,6602,0
+PTHS.US,D,20260107,000000,28.5,29.725,27.72,28,21644,0
+PTHS.US,D,20260108,000000,27.76,28.75,27.76,28.06,17982,0
+PTHS.US,D,20260109,000000,26.7,27.65,25.7,25.925,27792,0
+PTHS.US,D,20260112,000000,26.44,27.49,25.5,25.55,36391,0
+PTHS.US,D,20260113,000000,26.105,26.45,24.7,25.215,28065,0
+PTHS.US,D,20260114,000000,24.49,25.1,23.87,25.1,7148,0
+PTHS.US,D,20260115,000000,24.22,25.94,24.22,25.94,14202,0
+PTHS.US,D,20260116,000000,25.37,25.7,23.06,23.06,16964,0
+PTHS.US,D,20260120,000000,23.16,23.805,22.35,22.35,13433,0
+PTHS.US,D,20260121,000000,23.88,24.47,22.4,23.03,7995,0
+PTHS.US,D,20260122,000000,24.87,24.87,23.075,24.35,11261,0
+PTHS.US,D,20260123,000000,23,24.75,23,24.75,7336,0
+PTHS.US,D,20260126,000000,24.52,24.52,24.52,24.52,1417,0
+PTHS.US,D,20260127,000000,25,25.885,24.49,25.885,8460,0
+PTHS.US,D,20260128,000000,26.71,26.71,24.69,24.69,12211,0
+PTHS.US,D,20260129,000000,25.19,25.78,24.61,25.78,5624,0
+PTHS.US,D,20260130,000000,26.5,27,23.71,24.02,8161,0
+PTHS.US,D,20260202,000000,23,25.3,23,25.3,3391,0
+PTHS.US,D,20260203,000000,24.96,24.96,23.36,23.36,11062,0
+PTHS.US,D,20260204,000000,24,24,23.3,23.31,6956,0
+PTHS.US,D,20260205,000000,23.87,23.87,22.55,23.321,7966,0
+PTHS.US,D,20260206,000000,22.25,23.3,22.25,22.99,6392,0
+PTHS.US,D,20260209,000000,22.35,22.56,21.8,22.08,5397,0
+PTHS.US,D,20260210,000000,21.5,22.6779,21.5,22.505,2300,0
+PTHS.US,D,20260211,000000,22.355,22.645,22,22.06,2972,0
+PTHS.US,D,20260212,000000,21.69,22.6046,21.5,21.649,6984,0
+PTHS.US,D,20260213,000000,23.35,23.35,20.5,20.579,9592,0
+PTHS.US,D,20260217,000000,20.2335,20.2335,18.19,18.19,3325,0
+PTHS.US,D,20260218,000000,19.97,19.97,19.6,19.6,2290,0
diff --git a/daily/us/nysemkt stocks/pw.us.txt b/daily/us/nysemkt stocks/pw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b00d8f8bdc93341c554892f407b5aa13550d761a
--- /dev/null
+++ b/daily/us/nysemkt stocks/pw.us.txt	
@@ -0,0 +1,4957 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PW.US,D,20050225,000000,8.7883,8.8259,8.7883,8.8259,325,0
+PW.US,D,20050228,000000,8.7977,8.8822,8.7977,8.8541,1191,0
+PW.US,D,20050301,000000,8.8541,8.8541,8.8541,8.8541,107,0
+PW.US,D,20050302,000000,8.9952,8.9952,8.9105,8.9105,757,0
+PW.US,D,20050303,000000,8.9669,9.0421,8.9012,8.9012,2601,0
+PW.US,D,20050307,000000,8.8166,8.8166,8.8166,8.8166,216,0
+PW.US,D,20050308,000000,8.9012,8.9012,8.8166,8.8917,3142,0
+PW.US,D,20050309,000000,8.6944,8.6944,8.6944,8.6944,540,0
+PW.US,D,20050310,000000,8.7695,8.8353,8.7695,8.8353,975,0
+PW.US,D,20050311,000000,8.8541,8.948,8.8448,8.948,6719,0
+PW.US,D,20050314,000000,8.8541,8.8541,8.8166,8.8541,540,0
+PW.US,D,20050315,000000,8.948,8.948,8.948,8.948,216,0
+PW.US,D,20050316,000000,8.8541,8.9952,8.8541,8.8729,1733,0
+PW.US,D,20050317,000000,8.7883,8.7883,8.7883,8.7883,1084,0
+PW.US,D,20050318,000000,8.9012,8.9387,8.9012,8.9387,540,0
+PW.US,D,20050321,000000,8.9012,8.9387,8.9012,8.9012,1516,0
+PW.US,D,20050322,000000,8.8541,8.8541,8.8541,8.8541,216,0
+PW.US,D,20050328,000000,8.948,8.9857,8.9294,8.9294,649,0
+PW.US,D,20050329,000000,8.9012,8.9387,8.8448,8.9387,757,0
+PW.US,D,20050330,000000,8.9294,8.9294,8.7413,8.7413,2166,0
+PW.US,D,20050331,000000,8.7977,8.7977,8.7977,8.7977,216,0
+PW.US,D,20050401,000000,8.7883,8.8729,8.7883,8.8729,540,0
+PW.US,D,20050404,000000,8.8353,8.8353,8.7977,8.7977,216,0
+PW.US,D,20050405,000000,8.7226,8.7226,8.7226,8.7226,325,0
+PW.US,D,20050406,000000,8.7695,8.7695,8.7695,8.7695,107,0
+PW.US,D,20050407,000000,8.8071,8.8071,8.5533,8.5533,5309,0
+PW.US,D,20050408,000000,8.6755,8.8071,8.6098,8.8071,7694,0
+PW.US,D,20050411,000000,8.7789,8.7789,8.7226,8.7226,2384,0
+PW.US,D,20050412,000000,8.8166,8.8166,8.8166,8.8166,216,0
+PW.US,D,20050414,000000,8.7695,8.7695,8.7695,8.7695,107,0
+PW.US,D,20050415,000000,8.6755,8.7695,8.5346,8.7695,3468,0
+PW.US,D,20050418,000000,8.7695,8.7695,8.4876,8.5814,4768,0
+PW.US,D,20050419,000000,8.497,8.591,8.497,8.5251,975,0
+PW.US,D,20050420,000000,8.5814,8.5814,8.5251,8.5533,3250,0
+PW.US,D,20050421,000000,8.5627,8.5721,8.5627,8.5721,1516,0
+PW.US,D,20050422,000000,8.5439,8.5439,8.4876,8.4876,867,0
+PW.US,D,20050425,000000,8.4686,8.4686,8.4686,8.4686,540,0
+PW.US,D,20050427,000000,8.45,8.6661,8.45,8.6661,1625,0
+PW.US,D,20050428,000000,8.6285,8.6285,8.5814,8.5814,1733,0
+PW.US,D,20050429,000000,8.6755,8.6755,8.497,8.497,1625,0
+PW.US,D,20050504,000000,8.4876,8.5346,8.45,8.5346,540,0
+PW.US,D,20050509,000000,8.5814,8.6661,8.5814,8.6661,2166,0
+PW.US,D,20050510,000000,8.6755,8.6755,8.6755,8.6755,432,0
+PW.US,D,20050511,000000,8.6755,8.6755,8.6755,8.6755,107,0
+PW.US,D,20050512,000000,8.6755,8.6755,8.6755,8.6755,325,0
+PW.US,D,20050513,000000,8.6661,8.6755,8.6661,8.6755,216,0
+PW.US,D,20050516,000000,8.6755,8.7226,8.6755,8.7226,867,0
+PW.US,D,20050517,000000,8.7601,8.7601,8.7319,8.7319,975,0
+PW.US,D,20050518,000000,8.7226,8.7226,8.7226,8.7226,540,0
+PW.US,D,20050520,000000,8.7601,8.7601,8.7601,8.7601,540,0
+PW.US,D,20050523,000000,8.7319,8.7319,8.7319,8.7319,107,0
+PW.US,D,20050524,000000,8.6661,8.6661,8.6661,8.6661,540,0
+PW.US,D,20050525,000000,8.4781,8.5814,8.4781,8.5814,2710,0
+PW.US,D,20050526,000000,8.6285,8.6285,8.5346,8.5346,1516,0
+PW.US,D,20050527,000000,8.6473,8.6567,8.4876,8.4876,3250,0
+PW.US,D,20050531,000000,8.497,8.497,8.45,8.45,216,0
+PW.US,D,20050601,000000,8.5814,8.6378,8.497,8.6378,5527,0
+PW.US,D,20050606,000000,8.5439,8.5439,8.5439,8.5439,216,0
+PW.US,D,20050607,000000,8.4876,8.4876,8.4876,8.4876,216,0
+PW.US,D,20050608,000000,8.5721,8.5721,8.4123,8.4876,975,0
+PW.US,D,20050609,000000,8.4218,8.4218,8.4123,8.4218,3359,0
+PW.US,D,20050610,000000,8.4312,8.4312,8.4312,8.4312,107,0
+PW.US,D,20050613,000000,8.4312,8.4312,8.4312,8.4312,325,0
+PW.US,D,20050614,000000,8.4686,8.4781,8.4686,8.4781,1516,0
+PW.US,D,20050615,000000,8.4876,8.4876,8.4876,8.4876,1084,0
+PW.US,D,20050616,000000,8.4876,8.4876,8.4406,8.4406,1408,0
+PW.US,D,20050617,000000,8.4218,8.4218,8.4218,8.4218,757,0
+PW.US,D,20050620,000000,8.4123,8.4123,8.3278,8.3278,1300,0
+PW.US,D,20050621,000000,8.3935,8.3935,8.3465,8.3559,649,0
+PW.US,D,20050622,000000,8.3465,8.4406,8.3184,8.4029,1951,0
+PW.US,D,20050623,000000,8.4781,8.4781,8.4781,8.4781,1733,0
+PW.US,D,20050624,000000,8.4029,8.4123,8.4029,8.4123,649,0
+PW.US,D,20050629,000000,8.4781,8.4781,8.4781,8.4781,107,0
+PW.US,D,20050630,000000,8.4686,8.4686,8.3278,8.3278,2058,0
+PW.US,D,20050701,000000,8.3559,8.4686,8.3559,8.4686,867,0
+PW.US,D,20050705,000000,8.4686,8.4686,8.4686,8.4686,325,0
+PW.US,D,20050706,000000,8.4312,8.4312,8.3559,8.4312,975,0
+PW.US,D,20050707,000000,8.4781,8.4781,8.4781,8.4781,216,0
+PW.US,D,20050708,000000,8.3465,8.3841,8.3465,8.3559,1625,0
+PW.US,D,20050711,000000,8.3652,8.3652,8.3652,8.3652,975,0
+PW.US,D,20050712,000000,8.3559,8.3748,8.3465,8.3748,1408,0
+PW.US,D,20050713,000000,8.3841,8.3841,8.3465,8.3465,1191,0
+PW.US,D,20050714,000000,8.3559,8.3559,8.3559,8.3559,1084,0
+PW.US,D,20050715,000000,8.3465,8.3465,8.3465,8.3465,540,0
+PW.US,D,20050718,000000,8.2995,8.3089,8.2995,8.3089,2166,0
+PW.US,D,20050719,000000,8.3278,8.3841,8.3278,8.3841,1084,0
+PW.US,D,20050721,000000,8.3371,8.3371,8.2714,8.2714,1408,0
+PW.US,D,20050722,000000,8.2807,8.3652,8.2714,8.3652,2493,0
+PW.US,D,20050725,000000,8.3278,8.3278,8.3278,8.3278,216,0
+PW.US,D,20050726,000000,8.3184,8.3184,8.2714,8.2714,1516,0
+PW.US,D,20050727,000000,8.262,8.3089,8.262,8.3089,540,0
+PW.US,D,20050729,000000,8.2714,8.3184,8.2714,8.3184,649,0
+PW.US,D,20050801,000000,8.3184,8.3371,8.3184,8.3371,1951,0
+PW.US,D,20050802,000000,8.3465,8.4123,8.3465,8.4123,1191,0
+PW.US,D,20050803,000000,8.4686,8.4686,8.4218,8.4218,1084,0
+PW.US,D,20050804,000000,8.3465,8.3841,8.2807,8.3652,4550,0
+PW.US,D,20050805,000000,8.2807,8.2807,8.2807,8.2807,540,0
+PW.US,D,20050809,000000,8.2902,8.3748,8.2902,8.3465,975,0
+PW.US,D,20050810,000000,8.3935,8.3935,8.3089,8.3089,2275,0
+PW.US,D,20050811,000000,8.3935,8.3935,8.3935,8.3935,107,0
+PW.US,D,20050812,000000,8.4592,8.4592,8.4592,8.4592,867,0
+PW.US,D,20050815,000000,8.4876,8.4876,8.4686,8.4781,2058,0
+PW.US,D,20050816,000000,8.4029,8.4029,8.4029,8.4029,107,0
+PW.US,D,20050817,000000,8.4406,8.4406,8.4406,8.4406,540,0
+PW.US,D,20050819,000000,8.3935,8.5814,8.3935,8.5627,1625,0
+PW.US,D,20050822,000000,8.5157,8.5721,8.4876,8.4876,1843,0
+PW.US,D,20050823,000000,8.4781,8.4781,8.4781,8.4781,325,0
+PW.US,D,20050824,000000,8.4781,8.4781,8.4781,8.4781,649,0
+PW.US,D,20050825,000000,8.4876,8.5627,8.4218,8.497,3034,0
+PW.US,D,20050826,000000,8.5346,8.6661,8.5064,8.6285,2818,0
+PW.US,D,20050829,000000,8.7131,8.7131,8.6755,8.6755,432,0
+PW.US,D,20050830,000000,8.5721,8.5721,8.4123,8.5346,6176,0
+PW.US,D,20050831,000000,8.4781,8.4781,8.45,8.45,649,0
+PW.US,D,20050901,000000,8.4686,8.4686,8.4686,8.4686,1191,0
+PW.US,D,20050902,000000,8.4876,8.4876,8.4876,8.4876,432,0
+PW.US,D,20050906,000000,8.5439,8.5439,8.5439,8.5439,1625,0
+PW.US,D,20050907,000000,8.4406,8.4406,8.4406,8.4406,107,0
+PW.US,D,20050909,000000,8.5346,8.5346,8.3278,8.3935,2384,0
+PW.US,D,20050912,000000,8.4029,8.4406,8.4029,8.4406,1408,0
+PW.US,D,20050913,000000,8.4312,8.4312,8.3184,8.3465,3576,0
+PW.US,D,20050914,000000,8.3935,8.4592,8.3935,8.4029,1408,0
+PW.US,D,20050915,000000,8.4876,8.4876,8.4781,8.4876,1951,0
+PW.US,D,20050919,000000,8.3748,8.3935,8.3748,8.3935,757,0
+PW.US,D,20050921,000000,8.3841,8.4686,8.3748,8.4686,1625,0
+PW.US,D,20050922,000000,8.4876,8.4876,8.4876,8.4876,1408,0
+PW.US,D,20050926,000000,8.4876,8.5346,8.4876,8.5346,757,0
+PW.US,D,20050927,000000,8.4876,8.5346,8.4876,8.5346,649,0
+PW.US,D,20050928,000000,8.4876,8.4876,8.3559,8.4781,4118,0
+PW.US,D,20050929,000000,8.5346,8.5814,8.4876,8.4876,540,0
+PW.US,D,20050930,000000,8.5439,8.5439,8.5439,8.5439,216,0
+PW.US,D,20051003,000000,8.5814,8.7226,8.5814,8.7226,325,0
+PW.US,D,20051004,000000,8.7601,8.7601,8.6285,8.7131,1733,0
+PW.US,D,20051005,000000,8.5814,8.6378,8.5346,8.5814,2925,0
+PW.US,D,20051006,000000,8.591,8.591,8.591,8.591,757,0
+PW.US,D,20051010,000000,8.5814,8.591,8.5814,8.5814,5853,0
+PW.US,D,20051012,000000,8.5814,8.6192,8.4876,8.6192,3791,0
+PW.US,D,20051013,000000,8.5814,8.6473,8.5346,8.6473,432,0
+PW.US,D,20051017,000000,8.6473,8.6473,8.6473,8.6473,216,0
+PW.US,D,20051018,000000,8.6098,8.6098,8.6098,8.6098,216,0
+PW.US,D,20051019,000000,8.6004,8.6004,8.6004,8.6004,107,0
+PW.US,D,20051021,000000,8.5627,8.5627,8.497,8.497,757,0
+PW.US,D,20051024,000000,8.4781,8.5346,8.4781,8.5346,216,0
+PW.US,D,20051025,000000,8.5814,8.5814,8.5814,8.5814,325,0
+PW.US,D,20051026,000000,8.591,8.591,8.5814,8.5814,432,0
+PW.US,D,20051027,000000,8.4876,8.4876,8.4781,8.4876,1084,0
+PW.US,D,20051028,000000,8.4876,8.4876,8.4876,8.4876,1084,0
+PW.US,D,20051031,000000,8.4876,8.4876,8.4592,8.4592,2166,0
+PW.US,D,20051101,000000,8.45,8.45,8.45,8.45,216,0
+PW.US,D,20051102,000000,8.5814,8.6755,8.5814,8.6285,432,0
+PW.US,D,20051103,000000,8.6285,8.6285,8.6285,8.6285,107,0
+PW.US,D,20051104,000000,8.497,8.497,8.497,8.497,1084,0
+PW.US,D,20051107,000000,8.45,8.45,8.45,8.45,867,0
+PW.US,D,20051108,000000,8.4781,8.4781,8.4781,8.4781,1191,0
+PW.US,D,20051110,000000,8.5814,8.5814,8.5814,8.5814,216,0
+PW.US,D,20051111,000000,8.497,8.497,8.4686,8.4686,1084,0
+PW.US,D,20051114,000000,8.4592,8.4592,8.45,8.45,1625,0
+PW.US,D,20051115,000000,8.4406,8.4876,8.4406,8.4406,2925,0
+PW.US,D,20051116,000000,8.5251,8.5251,8.5157,8.5157,757,0
+PW.US,D,20051117,000000,8.45,8.5721,8.45,8.5721,1191,0
+PW.US,D,20051118,000000,8.5627,8.9952,8.5627,8.9952,4985,0
+PW.US,D,20051121,000000,8.5346,8.6192,8.5346,8.5814,3142,0
+PW.US,D,20051122,000000,8.7226,8.7226,8.7226,8.7226,107,0
+PW.US,D,20051123,000000,8.6285,8.6285,8.497,8.497,2166,0
+PW.US,D,20051125,000000,8.4876,8.5814,8.4876,8.5814,1084,0
+PW.US,D,20051128,000000,8.591,8.591,8.4029,8.4876,2493,0
+PW.US,D,20051129,000000,8.5721,8.7131,8.5721,8.7131,867,0
+PW.US,D,20051201,000000,8.7226,8.8166,8.7226,8.8166,325,0
+PW.US,D,20051202,000000,8.948,8.948,8.7695,8.8071,1951,0
+PW.US,D,20051205,000000,8.8448,8.9857,8.8166,8.8166,4443,0
+PW.US,D,20051206,000000,8.7695,8.8541,8.7695,8.8541,757,0
+PW.US,D,20051207,000000,8.7601,8.7601,8.7601,8.7601,107,0
+PW.US,D,20051208,000000,8.6755,8.6755,8.5814,8.5814,2710,0
+PW.US,D,20051212,000000,8.6755,8.6755,8.591,8.591,1408,0
+PW.US,D,20051213,000000,8.5814,8.5814,8.2995,8.2995,5853,0
+PW.US,D,20051214,000000,8.3935,8.5814,8.3935,8.5814,975,0
+PW.US,D,20051216,000000,8.5346,8.5533,8.4406,8.4686,1625,0
+PW.US,D,20051219,000000,8.3935,8.5721,8.3935,8.5721,3142,0
+PW.US,D,20051220,000000,8.5814,8.6098,8.4876,8.5814,2925,0
+PW.US,D,20051221,000000,8.6004,8.6098,8.5439,8.5439,757,0
+PW.US,D,20051222,000000,8.6098,8.6098,8.6098,8.6098,432,0
+PW.US,D,20051223,000000,8.6098,8.7226,8.591,8.591,1516,0
+PW.US,D,20051227,000000,8.591,8.591,8.5814,8.591,1191,0
+PW.US,D,20051228,000000,8.6285,8.6661,8.5814,8.5814,649,0
+PW.US,D,20051229,000000,8.6285,8.6285,8.5346,8.5346,432,0
+PW.US,D,20051230,000000,8.5814,8.5814,8.3935,8.3935,2601,0
+PW.US,D,20060103,000000,8.4029,8.5251,8.4029,8.5251,3142,0
+PW.US,D,20060104,000000,8.5251,8.5251,8.4686,8.4686,216,0
+PW.US,D,20060105,000000,8.4686,8.4686,8.3841,8.3935,4118,0
+PW.US,D,20060106,000000,8.3559,8.4029,8.3559,8.3841,1300,0
+PW.US,D,20060109,000000,8.4876,8.4876,8.4876,8.4876,649,0
+PW.US,D,20060110,000000,8.4029,8.4029,8.3935,8.3935,540,0
+PW.US,D,20060112,000000,8.4029,8.4312,8.215,8.4218,6285,0
+PW.US,D,20060113,000000,8.4218,8.4781,8.3465,8.3465,2818,0
+PW.US,D,20060117,000000,8.3935,8.4686,8.3935,8.4686,975,0
+PW.US,D,20060118,000000,8.5251,8.6755,8.5251,8.5814,2058,0
+PW.US,D,20060119,000000,8.6755,8.6755,8.5439,8.5439,1084,0
+PW.US,D,20060120,000000,8.5346,8.5346,8.4876,8.5346,540,0
+PW.US,D,20060123,000000,8.6755,8.6755,8.4123,8.4123,2058,0
+PW.US,D,20060124,000000,8.5533,8.6378,8.5533,8.6378,1300,0
+PW.US,D,20060125,000000,8.4218,8.4218,8.4218,8.4218,1084,0
+PW.US,D,20060127,000000,8.4406,8.5533,8.4123,8.5346,1843,0
+PW.US,D,20060130,000000,8.4029,8.5064,8.3184,8.4029,5527,0
+PW.US,D,20060131,000000,8.4029,8.4123,8.4029,8.4029,867,0
+PW.US,D,20060201,000000,8.4218,8.4876,8.4218,8.4876,325,0
+PW.US,D,20060202,000000,8.4876,8.4876,8.4876,8.4876,107,0
+PW.US,D,20060203,000000,8.5157,8.5157,8.3559,8.497,3468,0
+PW.US,D,20060206,000000,8.4123,8.4123,8.4123,8.4123,216,0
+PW.US,D,20060207,000000,8.4218,8.4218,8.4218,8.4218,2166,0
+PW.US,D,20060208,000000,8.4123,8.4123,8.4123,8.4123,540,0
+PW.US,D,20060209,000000,8.3935,8.4029,8.3652,8.4029,1951,0
+PW.US,D,20060210,000000,8.3935,8.497,8.3465,8.497,1516,0
+PW.US,D,20060213,000000,8.4029,8.45,8.4029,8.45,1733,0
+PW.US,D,20060214,000000,8.5346,8.5814,8.5346,8.5814,1408,0
+PW.US,D,20060215,000000,8.6098,8.6098,8.6098,8.6098,432,0
+PW.US,D,20060216,000000,8.5814,8.5814,8.5814,8.5814,1084,0
+PW.US,D,20060217,000000,8.4406,8.4406,8.4406,8.4406,5201,0
+PW.US,D,20060221,000000,8.4123,8.45,8.3089,8.45,2601,0
+PW.US,D,20060222,000000,8.4312,8.5064,8.3089,8.5064,1951,0
+PW.US,D,20060223,000000,8.3465,8.5627,8.3465,8.5064,975,0
+PW.US,D,20060301,000000,8.3935,8.4123,8.262,8.4123,1843,0
+PW.US,D,20060302,000000,8.4406,8.4406,8.4312,8.4312,649,0
+PW.US,D,20060306,000000,8.3559,8.5157,8.3559,8.5064,975,0
+PW.US,D,20060307,000000,8.5439,8.5439,8.4876,8.5439,2818,0
+PW.US,D,20060308,000000,8.5627,8.5627,8.3748,8.5157,757,0
+PW.US,D,20060309,000000,8.5346,8.5346,8.4406,8.4406,757,0
+PW.US,D,20060310,000000,8.5251,8.5251,8.4876,8.4876,1951,0
+PW.US,D,20060314,000000,8.5346,8.5346,8.262,8.3935,10837,0
+PW.US,D,20060315,000000,8.3465,8.5814,8.3465,8.4781,1084,0
+PW.US,D,20060316,000000,8.5814,8.6192,8.4312,8.4876,1191,0
+PW.US,D,20060320,000000,8.4406,8.591,8.4406,8.591,216,0
+PW.US,D,20060321,000000,8.3465,8.6098,8.3465,8.3559,867,0
+PW.US,D,20060322,000000,8.45,8.45,8.45,8.45,540,0
+PW.US,D,20060323,000000,8.3652,8.3652,8.3652,8.3652,432,0
+PW.US,D,20060324,000000,8.4876,8.4876,8.4876,8.4876,107,0
+PW.US,D,20060327,000000,8.5157,8.6004,8.5157,8.5157,1516,0
+PW.US,D,20060328,000000,8.4406,8.4406,8.4406,8.4406,216,0
+PW.US,D,20060329,000000,8.497,8.5157,8.4029,8.4029,1408,0
+PW.US,D,20060330,000000,8.4406,8.4406,8.4406,8.4406,107,0
+PW.US,D,20060331,000000,8.4876,8.5533,8.4592,8.4592,867,0
+PW.US,D,20060403,000000,8.5346,8.5346,8.3935,8.3935,1084,0
+PW.US,D,20060404,000000,8.3935,8.4029,8.3935,8.4029,216,0
+PW.US,D,20060405,000000,8.4312,8.4312,8.4312,8.4312,1084,0
+PW.US,D,20060406,000000,8.3465,8.4123,8.3465,8.3748,432,0
+PW.US,D,20060407,000000,8.4876,8.4876,8.4876,8.4876,867,0
+PW.US,D,20060410,000000,8.5251,8.5251,8.5251,8.5251,432,0
+PW.US,D,20060411,000000,8.4123,8.4123,8.4123,8.4123,432,0
+PW.US,D,20060412,000000,8.4029,8.4029,8.3935,8.3935,540,0
+PW.US,D,20060413,000000,8.3465,8.3465,8.3465,8.3465,325,0
+PW.US,D,20060417,000000,8.4406,8.4876,8.4406,8.4876,867,0
+PW.US,D,20060418,000000,8.3652,8.3652,8.3652,8.3652,216,0
+PW.US,D,20060419,000000,8.3184,8.4876,8.3184,8.4876,1408,0
+PW.US,D,20060421,000000,8.3748,8.3748,8.3465,8.3465,325,0
+PW.US,D,20060424,000000,8.3278,8.3278,8.3278,8.3278,216,0
+PW.US,D,20060425,000000,8.3559,8.3559,8.3465,8.3465,325,0
+PW.US,D,20060426,000000,8.3465,8.3465,8.1962,8.215,8019,0
+PW.US,D,20060427,000000,8.1303,8.3465,8.121,8.3465,1191,0
+PW.US,D,20060428,000000,8.2243,8.2243,8.1679,8.1679,757,0
+PW.US,D,20060501,000000,8.3089,8.4029,8.262,8.262,1951,0
+PW.US,D,20060502,000000,8.4029,8.4029,8.4029,8.4029,432,0
+PW.US,D,20060503,000000,8.4029,8.4218,8.3089,8.3089,867,0
+PW.US,D,20060504,000000,8.2807,8.3371,8.2807,8.3371,1300,0
+PW.US,D,20060505,000000,8.2807,8.2807,8.2807,8.2807,540,0
+PW.US,D,20060508,000000,8.3465,8.3465,8.262,8.262,1625,0
+PW.US,D,20060509,000000,8.4218,8.45,8.3089,8.3089,4009,0
+PW.US,D,20060510,000000,8.3089,8.3089,8.2525,8.2525,1084,0
+PW.US,D,20060511,000000,8.3935,8.3935,8.3935,8.3935,107,0
+PW.US,D,20060512,000000,8.3935,8.3935,8.3935,8.3935,540,0
+PW.US,D,20060515,000000,8.3841,8.3841,8.2714,8.3465,432,0
+PW.US,D,20060516,000000,8.3465,8.3465,8.3465,8.3465,540,0
+PW.US,D,20060517,000000,8.3371,8.3465,8.3371,8.3371,2493,0
+PW.US,D,20060518,000000,8.262,8.262,8.262,8.262,325,0
+PW.US,D,20060519,000000,8.3089,8.3089,8.3089,8.3089,216,0
+PW.US,D,20060523,000000,8.2902,8.2902,8.2902,8.2902,107,0
+PW.US,D,20060524,000000,8.2902,8.3935,8.2902,8.3935,540,0
+PW.US,D,20060526,000000,8.3652,8.3935,8.3652,8.3935,649,0
+PW.US,D,20060530,000000,8.2243,8.2243,8.215,8.215,540,0
+PW.US,D,20060531,000000,8.3089,8.3089,8.3089,8.3089,649,0
+PW.US,D,20060601,000000,8.1679,8.262,8.1679,8.262,3791,0
+PW.US,D,20060602,000000,8.3089,8.3089,8.3089,8.3089,2275,0
+PW.US,D,20060605,000000,8.3089,8.3089,8.1022,8.1022,2601,0
+PW.US,D,20060606,000000,8.262,8.3089,8.1492,8.3089,3791,0
+PW.US,D,20060607,000000,8.0928,8.1679,8.0928,8.121,649,0
+PW.US,D,20060608,000000,8.1022,8.1962,8.1022,8.1867,1408,0
+PW.US,D,20060609,000000,8.262,8.262,8.2525,8.2525,1951,0
+PW.US,D,20060612,000000,8.2902,8.2902,8.2714,8.2714,540,0
+PW.US,D,20060613,000000,8.3089,8.3089,8.215,8.215,1300,0
+PW.US,D,20060614,000000,8.215,8.2337,8.215,8.215,1084,0
+PW.US,D,20060615,000000,8.2243,8.2243,8.0364,8.1492,5635,0
+PW.US,D,20060616,000000,8.1116,8.121,8.1022,8.121,2166,0
+PW.US,D,20060620,000000,8.1022,8.215,8.0739,8.0739,5527,0
+PW.US,D,20060621,000000,8.1679,8.262,8.1679,8.1773,1733,0
+PW.US,D,20060623,000000,8.0644,8.1585,8.0644,8.1585,757,0
+PW.US,D,20060626,000000,8.027,8.1679,7.5664,7.9235,7043,0
+PW.US,D,20060627,000000,7.9235,7.9705,7.886,7.886,1084,0
+PW.US,D,20060628,000000,7.886,7.886,7.839,7.8766,867,0
+PW.US,D,20060629,000000,7.8766,7.8766,7.8766,7.8766,107,0
+PW.US,D,20060630,000000,7.9799,8.0739,7.9799,8.0644,1300,0
+PW.US,D,20060703,000000,8.1397,8.1397,8.0458,8.0458,867,0
+PW.US,D,20060705,000000,8.1962,8.1962,7.9894,8.121,1084,0
+PW.US,D,20060706,000000,8.2337,8.3089,8.2337,8.2714,5853,0
+PW.US,D,20060707,000000,8.2243,8.2243,8.0834,8.1679,1516,0
+PW.US,D,20060711,000000,8.262,8.2995,8.262,8.2995,1300,0
+PW.US,D,20060712,000000,8.2995,8.2995,8.2995,8.2995,325,0
+PW.US,D,20060713,000000,8.121,8.121,8.121,8.121,3901,0
+PW.US,D,20060714,000000,8.262,8.262,8.0834,8.1303,1084,0
+PW.US,D,20060717,000000,8.1303,8.2057,8.1303,8.1962,540,0
+PW.US,D,20060718,000000,8.2337,8.2995,8.215,8.215,649,0
+PW.US,D,20060719,000000,8.1867,8.2995,8.1867,8.1962,1084,0
+PW.US,D,20060720,000000,8.262,8.2995,8.215,8.215,325,0
+PW.US,D,20060721,000000,8.0834,8.1679,8.0834,8.1679,540,0
+PW.US,D,20060724,000000,8.0834,8.215,8.0834,8.0834,867,0
+PW.US,D,20060725,000000,8.0834,8.1492,8.0834,8.1492,432,0
+PW.US,D,20060726,000000,8.121,8.121,8.121,8.121,216,0
+PW.US,D,20060727,000000,8.1303,8.1585,8.1303,8.1585,325,0
+PW.US,D,20060728,000000,8.0834,8.1679,8.0834,8.0928,1625,0
+PW.US,D,20060731,000000,8.0739,8.0834,8.0739,8.0739,1625,0
+PW.US,D,20060801,000000,8.1585,8.1679,8.1492,8.1679,2601,0
+PW.US,D,20060803,000000,8.1679,8.215,8.1679,8.215,432,0
+PW.US,D,20060804,000000,8.262,8.3089,8.262,8.3089,432,0
+PW.US,D,20060807,000000,8.3089,8.3089,8.1773,8.3089,1084,0
+PW.US,D,20060809,000000,8.3465,8.3559,8.3465,8.3465,1733,0
+PW.US,D,20060810,000000,8.3559,8.3559,8.3465,8.3465,3576,0
+PW.US,D,20060814,000000,8.3465,8.3465,8.3465,8.3465,216,0
+PW.US,D,20060815,000000,8.4406,8.4406,8.4406,8.4406,1084,0
+PW.US,D,20060817,000000,8.5346,8.5627,8.3465,8.5627,3468,0
+PW.US,D,20060818,000000,8.5814,8.5814,8.5814,8.5814,216,0
+PW.US,D,20060821,000000,8.5721,8.591,8.5627,8.5814,2166,0
+PW.US,D,20060822,000000,8.5814,8.5814,8.5814,8.5814,216,0
+PW.US,D,20060823,000000,8.4781,8.4781,8.4781,8.4781,540,0
+PW.US,D,20060824,000000,8.5814,8.5814,8.5346,8.5346,867,0
+PW.US,D,20060825,000000,8.3278,8.3278,8.215,8.2807,2493,0
+PW.US,D,20060828,000000,8.3184,8.3184,7.9894,8.215,3791,0
+PW.US,D,20060829,000000,8.0739,8.215,8.0551,8.215,3250,0
+PW.US,D,20060830,000000,8.121,8.2057,8.1022,8.1679,3142,0
+PW.US,D,20060831,000000,8.0928,8.215,8.0928,8.215,540,0
+PW.US,D,20060901,000000,8.2337,8.2337,8.215,8.215,975,0
+PW.US,D,20060905,000000,8.215,8.215,8.1773,8.1773,649,0
+PW.US,D,20060906,000000,8.0739,8.121,8.0739,8.121,1191,0
+PW.US,D,20060907,000000,8.1397,8.1397,8.0739,8.0739,1300,0
+PW.US,D,20060908,000000,8.1679,8.1679,8.1679,8.1679,216,0
+PW.US,D,20060911,000000,8.121,8.121,8.0834,8.0834,1300,0
+PW.US,D,20060912,000000,8.0739,8.0739,8.0739,8.0739,975,0
+PW.US,D,20060913,000000,8.0834,8.1773,8.0834,8.1492,3791,0
+PW.US,D,20060915,000000,8.0551,8.0551,8.0551,8.0551,325,0
+PW.US,D,20060918,000000,8.121,8.1303,8.121,8.1303,432,0
+PW.US,D,20060919,000000,8.1773,8.1773,8.1773,8.1773,107,0
+PW.US,D,20060921,000000,8.0458,8.0458,8.0458,8.0458,432,0
+PW.US,D,20060922,000000,7.9988,8.0081,7.9988,8.0081,649,0
+PW.US,D,20060925,000000,8.0739,8.1679,8.0739,8.1679,432,0
+PW.US,D,20060926,000000,8.1773,8.1773,8.1773,8.1773,1625,0
+PW.US,D,20060928,000000,8.1773,8.1773,8.0834,8.121,325,0
+PW.US,D,20060929,000000,8.0928,8.1679,8.0928,8.0928,1300,0
+PW.US,D,20061002,000000,8.1022,8.1773,8.1022,8.1773,325,0
+PW.US,D,20061003,000000,8.0928,8.1679,8.0928,8.1679,325,0
+PW.US,D,20061004,000000,8.0834,8.0834,8.0834,8.0834,216,0
+PW.US,D,20061006,000000,8.0458,8.0458,8.0458,8.0458,216,0
+PW.US,D,20061009,000000,8.1679,8.1679,7.9705,7.9705,4336,0
+PW.US,D,20061010,000000,8.0739,8.0739,7.9705,7.9705,1516,0
+PW.US,D,20061011,000000,7.9799,8.0364,7.9799,8.027,1191,0
+PW.US,D,20061012,000000,8.0364,8.1679,8.0364,8.121,2058,0
+PW.US,D,20061013,000000,8.1679,8.1773,8.1303,8.1303,325,0
+PW.US,D,20061016,000000,8.1867,8.262,8.121,8.262,3034,0
+PW.US,D,20061018,000000,8.4218,8.4218,8.2807,8.2807,2275,0
+PW.US,D,20061020,000000,8.262,8.262,8.262,8.262,325,0
+PW.US,D,20061023,000000,8.1492,8.1867,8.1022,8.121,4985,0
+PW.US,D,20061024,000000,8.121,8.121,8.121,8.121,216,0
+PW.US,D,20061025,000000,8.262,8.3371,8.1303,8.1303,1625,0
+PW.US,D,20061026,000000,8.1585,8.2057,8.1303,8.2057,1951,0
+PW.US,D,20061027,000000,8.262,8.3184,8.1773,8.1773,867,0
+PW.US,D,20061030,000000,8.1679,8.2995,8.1397,8.1679,867,0
+PW.US,D,20061031,000000,8.1022,8.1022,8.1022,8.1022,107,0
+PW.US,D,20061101,000000,8.3184,8.3278,8.1022,8.3089,9861,0
+PW.US,D,20061102,000000,8.1773,8.3559,8.1773,8.3089,432,0
+PW.US,D,20061103,000000,8.3465,8.3465,8.3465,8.3465,1191,0
+PW.US,D,20061107,000000,8.3748,8.3748,8.3748,8.3748,216,0
+PW.US,D,20061108,000000,8.3559,8.3748,8.3184,8.3748,1516,0
+PW.US,D,20061109,000000,8.3465,8.3465,8.3465,8.3465,1733,0
+PW.US,D,20061110,000000,8.3089,8.3089,8.215,8.215,867,0
+PW.US,D,20061113,000000,8.2337,8.2337,8.2243,8.2243,216,0
+PW.US,D,20061114,000000,8.3089,8.3371,8.3089,8.3371,540,0
+PW.US,D,20061115,000000,8.3371,8.3371,8.2337,8.2337,649,0
+PW.US,D,20061116,000000,8.2995,8.3089,8.2525,8.2525,1516,0
+PW.US,D,20061117,000000,8.262,8.2714,8.243,8.243,975,0
+PW.US,D,20061120,000000,8.243,8.3278,8.243,8.2714,325,0
+PW.US,D,20061121,000000,8.3465,8.3465,8.3465,8.3465,432,0
+PW.US,D,20061128,000000,8.3089,8.3089,8.3089,8.3089,867,0
+PW.US,D,20061129,000000,8.3089,8.3089,8.3089,8.3089,107,0
+PW.US,D,20061201,000000,8.3089,8.3089,8.3089,8.3089,216,0
+PW.US,D,20061204,000000,8.3841,8.3841,8.3841,8.3841,1191,0
+PW.US,D,20061205,000000,8.1585,8.3652,8.1585,8.3465,867,0
+PW.US,D,20061207,000000,8.2807,8.2807,8.215,8.215,432,0
+PW.US,D,20061208,000000,8.215,8.215,8.2057,8.2057,1408,0
+PW.US,D,20061211,000000,8.2525,8.2525,8.0834,8.2057,2166,0
+PW.US,D,20061212,000000,8.2525,8.3278,8.2525,8.3278,216,0
+PW.US,D,20061215,000000,8.215,8.3841,8.215,8.3841,6176,0
+PW.US,D,20061218,000000,8.3184,8.3184,8.3184,8.3184,107,0
+PW.US,D,20061219,000000,8.3089,8.3935,8.3089,8.3935,1408,0
+PW.US,D,20061220,000000,8.3089,8.3089,8.2714,8.2714,649,0
+PW.US,D,20061226,000000,8.3841,8.3841,8.3841,8.3841,107,0
+PW.US,D,20061228,000000,8.3465,8.3559,8.3371,8.3371,757,0
+PW.US,D,20061229,000000,8.4781,8.4781,8.4218,8.4218,1625,0
+PW.US,D,20070103,000000,8.4781,8.4876,8.3841,8.4876,1843,0
+PW.US,D,20070104,000000,8.4876,8.5346,8.4406,8.4406,1191,0
+PW.US,D,20070105,000000,8.4406,8.4406,8.3748,8.3748,2058,0
+PW.US,D,20070108,000000,8.3465,8.3465,8.0644,8.262,3250,0
+PW.US,D,20070109,000000,8.3465,8.3465,8.3278,8.3465,649,0
+PW.US,D,20070110,000000,8.4876,8.4876,8.262,8.3089,3359,0
+PW.US,D,20070111,000000,8.3935,8.3935,8.3841,8.3935,325,0
+PW.US,D,20070112,000000,8.4123,8.4123,8.3465,8.3559,1625,0
+PW.US,D,20070116,000000,8.4686,8.4686,8.3184,8.4592,649,0
+PW.US,D,20070117,000000,8.3465,8.3465,8.3465,8.3465,540,0
+PW.US,D,20070118,000000,8.3089,8.3089,8.262,8.262,3359,0
+PW.US,D,20070119,000000,8.3089,8.3935,8.2714,8.2714,1300,0
+PW.US,D,20070122,000000,8.2714,8.4686,8.262,8.2902,2601,0
+PW.US,D,20070123,000000,8.4781,8.5251,8.4781,8.5251,325,0
+PW.US,D,20070125,000000,8.3841,8.3935,8.262,8.3935,1951,0
+PW.US,D,20070126,000000,8.3184,8.4406,8.3089,8.4406,1191,0
+PW.US,D,20070129,000000,8.3841,8.3841,8.3841,8.3841,107,0
+PW.US,D,20070130,000000,8.3089,8.3841,8.3089,8.3841,1516,0
+PW.US,D,20070131,000000,8.2807,8.2807,8.2807,8.2807,107,0
+PW.US,D,20070201,000000,8.5064,8.5814,8.3748,8.3748,2493,0
+PW.US,D,20070202,000000,8.5721,8.5814,8.2995,8.3089,4660,0
+PW.US,D,20070207,000000,8.3089,8.5814,8.215,8.5814,4985,0
+PW.US,D,20070208,000000,8.4406,8.4686,8.3184,8.3184,1300,0
+PW.US,D,20070209,000000,8.4406,8.4406,8.215,8.3089,5418,0
+PW.US,D,20070212,000000,8.2714,8.5346,8.2714,8.5251,1191,0
+PW.US,D,20070213,000000,8.4406,8.9012,8.4312,8.5157,4336,0
+PW.US,D,20070214,000000,8.4876,8.4876,8.4029,8.4029,649,0
+PW.US,D,20070215,000000,8.3089,8.45,8.2714,8.45,757,0
+PW.US,D,20070216,000000,8.3559,8.3559,8.3559,8.3559,325,0
+PW.US,D,20070220,000000,8.4312,8.4686,8.262,8.2807,9537,0
+PW.US,D,20070221,000000,8.4029,8.4123,8.3935,8.3935,540,0
+PW.US,D,20070222,000000,8.4406,8.4876,8.3184,8.4312,34355,0
+PW.US,D,20070223,000000,8.3841,8.4592,8.3465,8.3465,2166,0
+PW.US,D,20070226,000000,8.3559,8.4406,8.2902,8.3935,5527,0
+PW.US,D,20070227,000000,8.4123,8.4218,8.4123,8.4123,540,0
+PW.US,D,20070228,000000,8.4123,8.4876,8.3184,8.3184,6719,0
+PW.US,D,20070301,000000,8.3748,8.3935,8.3559,8.3935,1300,0
+PW.US,D,20070302,000000,8.5064,8.5064,8.4123,8.4123,540,0
+PW.US,D,20070305,000000,8.5064,8.5439,8.4406,8.4406,1625,0
+PW.US,D,20070306,000000,8.3935,8.5346,8.3184,8.5346,12463,0
+PW.US,D,20070307,000000,8.3089,8.5814,8.243,8.4876,4226,0
+PW.US,D,20070308,000000,8.4781,8.5251,8.262,8.5251,45626,0
+PW.US,D,20070309,000000,8.4876,8.5627,8.3089,8.45,5635,0
+PW.US,D,20070312,000000,8.4781,8.5814,8.3371,8.497,5744,0
+PW.US,D,20070313,000000,8.3935,8.4686,8.3278,8.4029,2384,0
+PW.US,D,20070314,000000,8.4406,8.4406,8.3652,8.3652,216,0
+PW.US,D,20070315,000000,8.3935,8.4029,8.3935,8.4029,649,0
+PW.US,D,20070319,000000,8.3465,8.4123,8.3465,8.4123,3359,0
+PW.US,D,20070320,000000,8.3278,8.4218,8.3278,8.3935,2601,0
+PW.US,D,20070321,000000,8.4218,8.4218,8.4218,8.4218,216,0
+PW.US,D,20070322,000000,8.3935,8.3935,8.3935,8.3935,649,0
+PW.US,D,20070323,000000,8.3184,8.3184,8.3184,8.3184,325,0
+PW.US,D,20070326,000000,8.3184,8.4123,8.3184,8.4123,2166,0
+PW.US,D,20070327,000000,8.5064,8.5064,8.3559,8.4029,10294,0
+PW.US,D,20070328,000000,8.3652,8.4406,8.3465,8.3935,5744,0
+PW.US,D,20070329,000000,8.4592,8.5251,8.3841,8.4312,19723,0
+PW.US,D,20070330,000000,8.3841,8.4123,8.3089,8.3184,6826,0
+PW.US,D,20070402,000000,8.3371,8.3841,8.3089,8.3371,1951,0
+PW.US,D,20070403,000000,8.4312,8.4312,8.3089,8.3184,10185,0
+PW.US,D,20070404,000000,8.3184,8.3841,8.3184,8.3465,6069,0
+PW.US,D,20070405,000000,8.3841,8.45,8.3184,8.3559,119862,0
+PW.US,D,20070409,000000,8.4312,8.4312,8.3652,8.4218,757,0
+PW.US,D,20070410,000000,8.4312,8.4876,8.3652,8.3935,115853,0
+PW.US,D,20070411,000000,8.3465,8.5533,8.3465,8.45,24710,0
+PW.US,D,20070412,000000,8.3089,8.4781,8.3089,8.3465,20158,0
+PW.US,D,20070413,000000,8.3559,8.4312,8.3184,8.3465,7478,0
+PW.US,D,20070416,000000,8.3935,8.4029,8.3748,8.4029,1191,0
+PW.US,D,20070417,000000,8.3935,8.4029,8.3184,8.3935,9861,0
+PW.US,D,20070418,000000,8.4781,8.5439,8.4781,8.5251,1516,0
+PW.US,D,20070419,000000,8.5814,8.5814,8.4406,8.4406,2710,0
+PW.US,D,20070420,000000,8.5439,8.5439,8.3465,8.5346,1191,0
+PW.US,D,20070423,000000,8.4406,8.5814,8.4406,8.4876,2058,0
+PW.US,D,20070424,000000,8.4876,8.5814,8.4686,8.4686,1084,0
+PW.US,D,20070426,000000,8.4876,8.5814,8.3465,8.4876,4550,0
+PW.US,D,20070430,000000,8.3465,8.4876,8.3465,8.4876,1408,0
+PW.US,D,20070501,000000,8.3935,8.4686,8.3465,8.3652,3576,0
+PW.US,D,20070502,000000,8.3841,8.4592,8.3748,8.3841,12246,0
+PW.US,D,20070503,000000,8.4406,8.45,8.2995,8.2995,8453,0
+PW.US,D,20070504,000000,8.3184,8.3935,8.262,8.3935,10729,0
+PW.US,D,20070507,000000,8.2714,8.3559,8.2714,8.3559,540,0
+PW.US,D,20070508,000000,8.3841,8.3935,8.3841,8.3935,325,0
+PW.US,D,20070509,000000,8.3089,8.3935,8.2714,8.2714,2166,0
+PW.US,D,20070510,000000,8.3841,8.3841,8.3841,8.3841,1951,0
+PW.US,D,20070511,000000,8.3089,8.3652,8.3089,8.3652,325,0
+PW.US,D,20070514,000000,8.3089,8.3748,8.262,8.3748,1625,0
+PW.US,D,20070515,000000,8.3748,8.3748,8.2807,8.2807,3250,0
+PW.US,D,20070516,000000,8.3748,8.3748,8.3748,8.3748,540,0
+PW.US,D,20070518,000000,8.2902,8.3559,8.2807,8.2807,2058,0
+PW.US,D,20070521,000000,8.3559,8.3748,8.3559,8.3748,1191,0
+PW.US,D,20070522,000000,8.3184,8.45,8.3184,8.3559,2601,0
+PW.US,D,20070524,000000,8.4406,8.4406,8.3559,8.3559,2166,0
+PW.US,D,20070530,000000,8.3559,8.3559,8.3559,8.3559,216,0
+PW.US,D,20070531,000000,8.3465,8.3559,8.3465,8.3559,1516,0
+PW.US,D,20070601,000000,8.3184,8.4686,8.3089,8.4686,5527,0
+PW.US,D,20070604,000000,8.4592,8.7037,8.3278,8.3278,6719,0
+PW.US,D,20070605,000000,8.3184,8.4406,8.3184,8.4312,1733,0
+PW.US,D,20070606,000000,8.3184,8.3184,8.2995,8.3184,867,0
+PW.US,D,20070607,000000,8.2995,8.2995,8.2995,8.2995,107,0
+PW.US,D,20070608,000000,8.2995,8.2995,8.2995,8.2995,107,0
+PW.US,D,20070611,000000,8.3089,8.3089,8.2995,8.3089,1408,0
+PW.US,D,20070612,000000,8.3089,8.4592,8.3089,8.3089,1625,0
+PW.US,D,20070613,000000,8.4312,8.4312,8.4218,8.4312,325,0
+PW.US,D,20070614,000000,8.3935,8.4686,8.3089,8.3089,2710,0
+PW.US,D,20070615,000000,8.3089,8.3089,8.3089,8.3089,107,0
+PW.US,D,20070618,000000,8.3935,8.3935,8.3935,8.3935,1191,0
+PW.US,D,20070619,000000,8.3935,8.4406,8.3935,8.4312,867,0
+PW.US,D,20070620,000000,8.215,8.3184,8.215,8.3184,2710,0
+PW.US,D,20070621,000000,8.262,8.4876,8.262,8.4876,2166,0
+PW.US,D,20070625,000000,8.4876,8.4876,8.3465,8.3465,325,0
+PW.US,D,20070626,000000,8.5157,8.5157,8.3465,8.3465,2710,0
+PW.US,D,20070627,000000,8.3559,8.7695,8.3559,8.4406,7043,0
+PW.US,D,20070628,000000,8.4876,8.4876,8.3278,8.3278,867,0
+PW.US,D,20070629,000000,8.4876,8.5814,8.4781,8.5814,1843,0
+PW.US,D,20070702,000000,8.4876,8.7226,8.4406,8.4406,4660,0
+PW.US,D,20070703,000000,8.5346,8.6755,8.5346,8.6755,867,0
+PW.US,D,20070705,000000,8.6755,8.6755,8.4406,8.4406,2275,0
+PW.US,D,20070706,000000,8.5346,8.5346,8.45,8.45,325,0
+PW.US,D,20070709,000000,8.4406,8.4592,8.3652,8.4592,1625,0
+PW.US,D,20070711,000000,8.3652,8.4123,8.3184,8.4123,2818,0
+PW.US,D,20070712,000000,8.3184,8.3935,8.262,8.3935,5527,0
+PW.US,D,20070713,000000,8.3748,8.3841,8.3748,8.3841,216,0
+PW.US,D,20070716,000000,8.3841,8.5533,8.3089,8.3278,1951,0
+PW.US,D,20070717,000000,8.4592,8.4592,8.4592,8.4592,432,0
+PW.US,D,20070718,000000,8.4876,8.5157,8.3184,8.3184,5201,0
+PW.US,D,20070719,000000,8.3278,8.3278,8.3278,8.3278,216,0
+PW.US,D,20070720,000000,8.4218,8.4218,8.4218,8.4218,216,0
+PW.US,D,20070723,000000,8.4218,8.4218,8.3465,8.3935,1300,0
+PW.US,D,20070724,000000,8.3652,8.3652,8.3089,8.3184,2818,0
+PW.US,D,20070725,000000,8.3184,8.5157,8.3184,8.3465,5744,0
+PW.US,D,20070726,000000,8.3465,8.5346,8.3465,8.5346,1191,0
+PW.US,D,20070727,000000,8.4406,8.4406,8.3184,8.4406,1191,0
+PW.US,D,20070730,000000,8.4406,8.4406,8.4406,8.4406,216,0
+PW.US,D,20070731,000000,8.4218,8.4218,8.4218,8.4218,216,0
+PW.US,D,20070801,000000,8.3935,8.4123,8.3935,8.4123,975,0
+PW.US,D,20070802,000000,8.3184,8.4218,8.3089,8.4218,649,0
+PW.US,D,20070806,000000,8.3748,8.3841,8.3278,8.3748,540,0
+PW.US,D,20070807,000000,8.4218,8.4218,8.4218,8.4218,432,0
+PW.US,D,20070808,000000,8.3278,8.4123,8.3089,8.3935,3142,0
+PW.US,D,20070809,000000,8.3184,8.3184,8.3184,8.3184,216,0
+PW.US,D,20070810,000000,8.3184,8.3935,8.3184,8.3841,975,0
+PW.US,D,20070813,000000,8.3184,8.45,8.3184,8.3278,11704,0
+PW.US,D,20070814,000000,8.3184,8.3841,8.3184,8.3841,1084,0
+PW.US,D,20070815,000000,8.3748,8.3748,8.3748,8.3748,975,0
+PW.US,D,20070816,000000,8.3184,8.3652,8.3184,8.3652,975,0
+PW.US,D,20070817,000000,8.6192,8.6192,8.4029,8.4029,216,0
+PW.US,D,20070820,000000,8.4029,8.4592,8.3184,8.3184,2275,0
+PW.US,D,20070821,000000,8.3184,8.4123,8.3089,8.4029,2493,0
+PW.US,D,20070822,000000,8.4312,8.4876,8.3184,8.3184,2166,0
+PW.US,D,20070823,000000,8.4123,8.4123,8.4123,8.4123,325,0
+PW.US,D,20070827,000000,8.4876,8.4876,8.4876,8.4876,325,0
+PW.US,D,20070828,000000,8.4876,8.4876,8.4876,8.4876,432,0
+PW.US,D,20070829,000000,8.4876,8.5346,8.4876,8.5346,432,0
+PW.US,D,20070830,000000,8.4406,8.4406,8.4406,8.4406,540,0
+PW.US,D,20070904,000000,8.5346,8.5346,8.5157,8.5157,1084,0
+PW.US,D,20070905,000000,8.3652,8.5346,8.3184,8.4406,1733,0
+PW.US,D,20070906,000000,8.3465,8.3465,8.3089,8.3089,1951,0
+PW.US,D,20070907,000000,8.3184,8.3371,8.3089,8.3184,1408,0
+PW.US,D,20070910,000000,8.3935,8.4876,8.3184,8.3184,1516,0
+PW.US,D,20070911,000000,8.3748,8.4781,8.3465,8.3559,40749,0
+PW.US,D,20070912,000000,8.3841,8.3841,8.3465,8.3465,975,0
+PW.US,D,20070913,000000,8.3371,8.3935,8.3278,8.3841,2925,0
+PW.US,D,20070914,000000,8.1867,8.3935,8.1867,8.3841,3250,0
+PW.US,D,20070917,000000,8.3184,8.3841,8.2337,8.262,6935,0
+PW.US,D,20070918,000000,8.262,8.3371,8.262,8.2714,540,0
+PW.US,D,20070919,000000,8.262,8.3465,8.262,8.262,649,0
+PW.US,D,20070920,000000,8.3465,8.3935,8.262,8.3089,2384,0
+PW.US,D,20070921,000000,8.3652,8.3841,8.3652,8.3841,867,0
+PW.US,D,20070924,000000,8.3089,8.3841,8.3089,8.3089,1300,0
+PW.US,D,20070925,000000,8.3841,8.3841,8.3089,8.3089,649,0
+PW.US,D,20070926,000000,8.3841,8.3841,8.2995,8.3841,5094,0
+PW.US,D,20070927,000000,8.3841,8.3935,8.3841,8.3935,757,0
+PW.US,D,20070928,000000,8.3184,8.3841,8.2995,8.3841,1516,0
+PW.US,D,20071001,000000,8.3465,8.3841,8.3465,8.3841,540,0
+PW.US,D,20071005,000000,8.3089,8.3841,8.3089,8.3841,975,0
+PW.US,D,20071008,000000,8.3935,8.3935,8.3184,8.3184,325,0
+PW.US,D,20071009,000000,8.3184,8.3841,8.3184,8.3841,1625,0
+PW.US,D,20071010,000000,8.3184,8.3184,8.3184,8.3184,1300,0
+PW.US,D,20071011,000000,8.3184,8.3841,8.3184,8.3841,1084,0
+PW.US,D,20071015,000000,8.3278,8.4876,8.3184,8.4876,7802,0
+PW.US,D,20071016,000000,8.4406,8.5346,8.3935,8.5346,4118,0
+PW.US,D,20071017,000000,8.4876,8.5251,8.4876,8.5251,1843,0
+PW.US,D,20071018,000000,8.5346,8.5346,8.5346,8.5346,867,0
+PW.US,D,20071019,000000,8.5346,8.6004,8.5346,8.6004,1191,0
+PW.US,D,20071022,000000,8.4876,8.5346,8.3935,8.5346,2275,0
+PW.US,D,20071023,000000,8.5251,8.6004,8.5064,8.5064,12463,0
+PW.US,D,20071024,000000,8.4029,8.6004,8.4029,8.5814,6393,0
+PW.US,D,20071025,000000,8.6004,8.7319,8.5439,8.6098,3683,0
+PW.US,D,20071026,000000,8.6755,8.7695,8.6755,8.7226,5635,0
+PW.US,D,20071029,000000,8.5814,8.7695,8.5439,8.7695,757,0
+PW.US,D,20071030,000000,8.6755,8.7695,8.3184,8.3184,2166,0
+PW.US,D,20071031,000000,8.5439,8.5439,8.5346,8.5346,975,0
+PW.US,D,20071101,000000,8.6378,8.6944,8.3841,8.4123,1408,0
+PW.US,D,20071105,000000,8.3465,8.5721,8.3465,8.5721,1516,0
+PW.US,D,20071106,000000,8.4218,8.5157,8.4218,8.5157,1951,0
+PW.US,D,20071107,000000,8.5533,8.5721,8.5533,8.5721,1408,0
+PW.US,D,20071108,000000,8.4406,8.5533,8.4406,8.5533,540,0
+PW.US,D,20071109,000000,8.45,8.5346,8.45,8.5346,540,0
+PW.US,D,20071112,000000,8.5251,8.5251,8.4876,8.4876,325,0
+PW.US,D,20071113,000000,8.4876,8.4876,8.4876,8.4876,107,0
+PW.US,D,20071115,000000,8.5064,8.5157,8.5064,8.5157,540,0
+PW.US,D,20071116,000000,8.5157,8.5721,8.4406,8.5721,2166,0
+PW.US,D,20071119,000000,8.5721,8.6004,8.4406,8.4406,3034,0
+PW.US,D,20071126,000000,8.6755,8.6755,8.5814,8.5814,867,0
+PW.US,D,20071127,000000,8.497,8.497,8.497,8.497,540,0
+PW.US,D,20071128,000000,8.497,8.497,8.497,8.497,325,0
+PW.US,D,20071129,000000,8.6192,8.6192,8.6192,8.6192,216,0
+PW.US,D,20071130,000000,8.497,8.497,8.497,8.497,107,0
+PW.US,D,20071203,000000,8.5814,8.6567,8.4686,8.4781,1516,0
+PW.US,D,20071204,000000,8.5627,8.5814,8.5627,8.5814,540,0
+PW.US,D,20071205,000000,8.3559,8.4029,8.3559,8.4029,757,0
+PW.US,D,20071206,000000,8.497,8.497,8.497,8.497,325,0
+PW.US,D,20071207,000000,8.497,8.5251,8.497,8.5251,216,0
+PW.US,D,20071211,000000,8.4029,8.4029,8.4029,8.4029,432,0
+PW.US,D,20071213,000000,8.3184,8.6378,8.3184,8.6378,1191,0
+PW.US,D,20071214,000000,8.5439,8.5439,8.5439,8.5439,325,0
+PW.US,D,20071217,000000,8.6285,8.6285,8.4686,8.6192,6826,0
+PW.US,D,20071218,000000,8.4781,8.6285,8.4781,8.6285,2710,0
+PW.US,D,20071219,000000,8.6192,8.6285,8.4592,8.4592,16255,0
+PW.US,D,20071220,000000,8.6192,8.6285,8.4686,8.6285,2818,0
+PW.US,D,20071221,000000,8.6192,8.6192,8.5439,8.5439,13004,0
+PW.US,D,20071224,000000,8.6192,8.6192,8.497,8.5814,9320,0
+PW.US,D,20071227,000000,8.6285,8.6285,8.5064,8.5064,3576,0
+PW.US,D,20071228,000000,8.4406,8.5346,8.4406,8.5346,432,0
+PW.US,D,20071231,000000,8.6285,8.6285,8.4876,8.5533,757,0
+PW.US,D,20080102,000000,8.6192,8.6192,8.6192,8.6192,107,0
+PW.US,D,20080103,000000,8.497,8.5064,8.4876,8.4876,1843,0
+PW.US,D,20080104,000000,8.4406,8.6098,8.4406,8.6098,432,0
+PW.US,D,20080107,000000,8.5346,8.6098,8.5346,8.6098,649,0
+PW.US,D,20080108,000000,8.4592,8.6098,8.4592,8.6098,1408,0
+PW.US,D,20080109,000000,8.4876,8.7413,8.4876,8.5346,14738,0
+PW.US,D,20080110,000000,8.5346,8.7226,8.5346,8.7226,8019,0
+PW.US,D,20080114,000000,8.5346,8.6755,8.5346,8.6755,649,0
+PW.US,D,20080115,000000,8.6755,8.7226,8.5814,8.5814,9320,0
+PW.US,D,20080116,000000,8.5346,8.5346,8.4876,8.5346,2601,0
+PW.US,D,20080117,000000,8.4406,8.6567,8.4406,8.6567,432,0
+PW.US,D,20080118,000000,8.5627,8.5627,8.4406,8.5346,1733,0
+PW.US,D,20080122,000000,8.4592,8.5251,8.3935,8.5251,2275,0
+PW.US,D,20080123,000000,8.5251,8.5251,8.5251,8.5251,325,0
+PW.US,D,20080124,000000,8.5251,8.5251,8.4876,8.4876,757,0
+PW.US,D,20080125,000000,8.497,8.497,8.3278,8.3371,1516,0
+PW.US,D,20080128,000000,8.497,8.497,8.4029,8.4781,2058,0
+PW.US,D,20080129,000000,8.5157,8.6567,8.5157,8.5346,2384,0
+PW.US,D,20080130,000000,8.7507,8.7507,8.5346,8.5346,1733,0
+PW.US,D,20080131,000000,8.5627,8.5814,8.4876,8.4876,7694,0
+PW.US,D,20080201,000000,8.497,8.6285,8.4781,8.4781,1408,0
+PW.US,D,20080204,000000,8.4876,8.5721,8.4876,8.5721,216,0
+PW.US,D,20080205,000000,8.45,8.6567,8.45,8.6567,334,0
+PW.US,D,20080206,000000,8.6567,8.6567,8.4876,8.4876,2275,0
+PW.US,D,20080207,000000,8.5251,8.5346,8.5157,8.5346,3250,0
+PW.US,D,20080208,000000,8.497,8.5346,8.497,8.5346,757,0
+PW.US,D,20080212,000000,8.5439,8.5439,8.5346,8.5346,432,0
+PW.US,D,20080213,000000,8.5346,8.5346,8.497,8.497,1191,0
+PW.US,D,20080214,000000,8.497,8.5157,8.497,8.5157,867,0
+PW.US,D,20080215,000000,8.5251,8.5251,8.5251,8.5251,325,0
+PW.US,D,20080219,000000,8.5814,8.5814,8.4029,8.5346,18098,0
+PW.US,D,20080220,000000,8.4781,8.497,8.4123,8.497,2058,0
+PW.US,D,20080221,000000,8.5439,8.5533,8.4312,8.5251,6069,0
+PW.US,D,20080222,000000,8.5251,8.6098,8.5251,8.5346,432,0
+PW.US,D,20080225,000000,8.5157,8.5157,8.5157,8.5157,216,0
+PW.US,D,20080226,000000,8.5157,8.5721,8.5157,8.5346,1191,0
+PW.US,D,20080227,000000,8.4781,8.5346,8.4781,8.5346,975,0
+PW.US,D,20080228,000000,8.5251,8.5814,8.5251,8.5814,2601,0
+PW.US,D,20080229,000000,8.5627,8.7601,8.5627,8.7601,2384,0
+PW.US,D,20080303,000000,8.7695,8.7695,8.6285,8.7413,11595,0
+PW.US,D,20080304,000000,8.7226,8.7226,8.7226,8.7226,649,0
+PW.US,D,20080305,000000,8.7226,8.7226,8.7226,8.7226,1300,0
+PW.US,D,20080306,000000,8.6285,8.6755,8.4876,8.6285,2925,0
+PW.US,D,20080307,000000,8.5814,8.6755,8.5814,8.6755,540,0
+PW.US,D,20080310,000000,8.6004,8.6755,8.5251,8.6755,7694,0
+PW.US,D,20080311,000000,8.5814,8.5814,8.3089,8.3184,9970,0
+PW.US,D,20080312,000000,8.4123,8.5251,8.3465,8.5251,1084,0
+PW.US,D,20080313,000000,8.4406,8.4406,8.3465,8.4312,1843,0
+PW.US,D,20080314,000000,8.4123,8.45,8.3935,8.45,975,0
+PW.US,D,20080317,000000,8.45,8.5064,8.3465,8.497,3250,0
+PW.US,D,20080318,000000,8.4876,8.4876,8.4029,8.4123,676,0
+PW.US,D,20080319,000000,8.4029,8.4876,8.3935,8.45,4660,0
+PW.US,D,20080320,000000,8.4876,8.4876,8.4781,8.4781,216,0
+PW.US,D,20080324,000000,8.3841,8.4781,8.3465,8.4781,2384,0
+PW.US,D,20080326,000000,8.4592,8.4876,8.4592,8.4876,3363,0
+PW.US,D,20080328,000000,8.5346,8.5346,8.4029,8.4876,325,0
+PW.US,D,20080331,000000,8.4781,8.4781,8.4781,8.4781,107,0
+PW.US,D,20080401,000000,8.5721,8.5721,8.4876,8.4876,540,0
+PW.US,D,20080402,000000,8.4876,8.5064,8.4218,8.5064,540,0
+PW.US,D,20080403,000000,8.3559,8.3559,8.3559,8.3559,325,0
+PW.US,D,20080404,000000,8.4312,8.4312,8.4123,8.4123,432,0
+PW.US,D,20080407,000000,8.4123,8.4686,8.4123,8.4686,649,0
+PW.US,D,20080408,000000,8.4123,8.4218,8.4123,8.4218,216,0
+PW.US,D,20080409,000000,8.4406,8.4592,8.4406,8.4592,325,0
+PW.US,D,20080410,000000,8.3465,8.4686,8.3465,8.4686,1408,0
+PW.US,D,20080411,000000,8.4686,8.4686,8.4686,8.4686,107,0
+PW.US,D,20080414,000000,8.3935,8.3935,8.3465,8.3559,975,0
+PW.US,D,20080415,000000,8.6755,8.6755,8.45,8.4876,3142,0
+PW.US,D,20080417,000000,8.4123,8.4123,8.3935,8.3935,540,0
+PW.US,D,20080418,000000,8.4218,8.4218,8.4218,8.4218,216,0
+PW.US,D,20080421,000000,8.4406,8.4406,8.4406,8.4406,757,0
+PW.US,D,20080423,000000,8.4406,8.4592,8.4406,8.4406,975,0
+PW.US,D,20080424,000000,8.4406,8.6755,8.4406,8.5814,5682,0
+PW.US,D,20080425,000000,8.5814,8.5814,8.5814,8.5814,107,0
+PW.US,D,20080429,000000,8.4029,8.4029,8.4029,8.4029,130,0
+PW.US,D,20080430,000000,8.3935,8.591,8.3935,8.591,1354,0
+PW.US,D,20080501,000000,8.497,8.497,8.497,8.497,432,0
+PW.US,D,20080502,000000,8.4876,8.4876,8.4876,8.4876,649,0
+PW.US,D,20080505,000000,8.5814,8.5814,8.5814,8.5814,325,0
+PW.US,D,20080506,000000,8.4876,8.6755,8.4876,8.6755,1164,0
+PW.US,D,20080507,000000,8.6755,8.6755,8.497,8.497,626,0
+PW.US,D,20080508,000000,8.6661,8.6755,8.6661,8.6661,660,0
+PW.US,D,20080509,000000,8.5721,9.4556,8.5721,8.9574,8752,0
+PW.US,D,20080512,000000,9.0421,9.0421,9.0421,9.0421,1191,0
+PW.US,D,20080513,000000,8.9574,8.9574,8.5533,8.7319,4497,0
+PW.US,D,20080514,000000,8.7226,8.7601,8.7226,8.7601,1148,0
+PW.US,D,20080515,000000,8.6004,8.9294,8.6004,8.6755,3956,0
+PW.US,D,20080516,000000,8.8541,8.8541,8.8541,8.8541,325,0
+PW.US,D,20080519,000000,8.9012,8.9012,8.8541,8.8541,706,0
+PW.US,D,20080520,000000,8.8541,8.9294,8.8541,8.9294,432,0
+PW.US,D,20080521,000000,8.9294,8.9294,8.8635,8.9294,1328,0
+PW.US,D,20080522,000000,8.8822,8.8822,8.8822,8.8822,1084,0
+PW.US,D,20080528,000000,8.8541,8.8541,8.8541,8.8541,540,0
+PW.US,D,20080529,000000,8.9763,8.9857,8.9763,8.9857,237,0
+PW.US,D,20080530,000000,8.7789,8.9669,8.7695,8.9669,1843,0
+PW.US,D,20080602,000000,8.9012,9.0421,8.9012,9.0421,1515,0
+PW.US,D,20080603,000000,9.0421,9.2301,8.9669,9.2301,4550,0
+PW.US,D,20080604,000000,9.0327,9.0421,9.0327,9.0421,432,0
+PW.US,D,20080605,000000,8.8822,8.9105,8.8822,8.8822,707,0
+PW.US,D,20080609,000000,9.569,9.569,8.8166,9.2301,3514,0
+PW.US,D,20080610,000000,9.2301,9.2301,9.0421,9.0421,540,0
+PW.US,D,20080611,000000,8.8541,9.1079,8.8541,9.1079,585,0
+PW.US,D,20080612,000000,8.8822,8.9857,8.8166,8.8166,805,0
+PW.US,D,20080613,000000,8.8166,8.8166,8.8166,8.8166,216,0
+PW.US,D,20080616,000000,8.7695,8.7695,8.7695,8.7695,540,0
+PW.US,D,20080619,000000,8.7789,8.7789,8.7226,8.7226,1084,0
+PW.US,D,20080620,000000,8.9012,8.9012,8.7789,8.9012,1305,0
+PW.US,D,20080623,000000,8.7883,8.8166,8.7789,8.8166,1300,0
+PW.US,D,20080624,000000,8.8822,8.8822,8.8822,8.8822,867,0
+PW.US,D,20080625,000000,8.8822,9.183,8.8822,9.183,6393,0
+PW.US,D,20080630,000000,9.183,9.2113,9.183,9.2113,325,0
+PW.US,D,20080701,000000,9.202,9.2113,9.0608,9.183,1407,0
+PW.US,D,20080702,000000,9.0139,9.1079,8.8166,8.8166,1313,0
+PW.US,D,20080703,000000,8.8166,9.183,8.8166,9.183,325,0
+PW.US,D,20080707,000000,8.9952,9.2301,8.9952,9.2301,6811,0
+PW.US,D,20080708,000000,8.8166,9.55,8.8166,9.277,6202,0
+PW.US,D,20080709,000000,9.2301,9.2301,8.8541,8.8541,1843,0
+PW.US,D,20080710,000000,8.8541,8.8541,8.7789,8.7789,1448,0
+PW.US,D,20080711,000000,8.8541,8.8541,8.8541,8.8541,1084,0
+PW.US,D,20080714,000000,8.8541,8.9857,8.7226,8.7226,1657,0
+PW.US,D,20080715,000000,8.5346,8.5346,8.4406,8.5251,975,0
+PW.US,D,20080716,000000,8.4592,8.7226,8.4592,8.7226,1191,0
+PW.US,D,20080717,000000,8.4876,8.4876,8.4218,8.4218,451,0
+PW.US,D,20080718,000000,8.4218,8.6192,8.4218,8.5814,4226,0
+PW.US,D,20080722,000000,8.4406,8.948,8.3935,8.948,4967,0
+PW.US,D,20080723,000000,8.9574,8.9574,8.9574,8.9574,107,0
+PW.US,D,20080725,000000,8.8541,8.9574,8.8541,8.9574,216,0
+PW.US,D,20080728,000000,8.9012,8.9387,8.9012,8.9387,540,0
+PW.US,D,20080729,000000,8.6285,8.9012,8.4592,8.9012,540,0
+PW.US,D,20080730,000000,8.9012,8.9012,8.9012,8.9012,1084,0
+PW.US,D,20080731,000000,8.7695,8.948,8.4123,8.4123,1516,0
+PW.US,D,20080801,000000,8.4123,8.4312,8.4123,8.4312,1063,0
+PW.US,D,20080807,000000,8.5814,8.5814,8.5814,8.5814,325,0
+PW.US,D,20080808,000000,8.6285,9.2301,8.6285,8.9294,7694,0
+PW.US,D,20080811,000000,8.948,8.948,8.7695,8.7695,544,0
+PW.US,D,20080812,000000,8.948,8.9952,8.7695,8.9952,1084,0
+PW.US,D,20080814,000000,9.2207,9.2301,8.8917,8.8917,6496,0
+PW.US,D,20080818,000000,9.2301,9.503,8.9857,8.9857,1625,0
+PW.US,D,20080819,000000,8.8917,9.277,8.8917,9.277,2367,0
+PW.US,D,20080821,000000,8.8917,8.9857,8.8917,8.9857,757,0
+PW.US,D,20080822,000000,9.1737,9.3522,9.0892,9.3522,1516,0
+PW.US,D,20080825,000000,9.0892,9.3053,9.0892,9.3053,1843,0
+PW.US,D,20080827,000000,8.5814,9.1361,8.5814,8.8917,1874,0
+PW.US,D,20080828,000000,8.6849,9.0892,8.6849,9.0892,1700,0
+PW.US,D,20080829,000000,9.1924,9.2301,8.7226,8.9387,2178,0
+PW.US,D,20080902,000000,8.9012,9.2301,8.9012,9.0797,1191,0
+PW.US,D,20080903,000000,9.3522,9.371,8.8541,9.1079,1084,0
+PW.US,D,20080904,000000,8.6849,8.92,8.5157,8.8822,10090,0
+PW.US,D,20080908,000000,8.7413,8.7695,8.7413,8.7601,922,0
+PW.US,D,20080909,000000,8.7319,8.8448,8.6378,8.7977,2275,0
+PW.US,D,20080911,000000,8.7695,8.7695,8.5814,8.6285,1790,0
+PW.US,D,20080912,000000,8.7601,8.8071,8.7601,8.8071,757,0
+PW.US,D,20080915,000000,8.5814,8.7789,8.4123,8.7789,1300,0
+PW.US,D,20080916,000000,8.591,8.7037,8.591,8.7037,216,0
+PW.US,D,20080917,000000,8.6473,8.6473,8.6473,8.6473,107,0
+PW.US,D,20080918,000000,8.3748,8.7226,8.3465,8.7226,6589,0
+PW.US,D,20080922,000000,8.8166,8.8166,8.5346,8.6004,1940,0
+PW.US,D,20080924,000000,8.7037,8.7037,8.7037,8.7037,107,0
+PW.US,D,20080925,000000,8.5439,8.5439,8.5346,8.5346,432,0
+PW.US,D,20080926,000000,8.6473,8.6661,8.6473,8.6661,243,0
+PW.US,D,20080929,000000,8.5627,8.7601,8.5346,8.5814,1926,0
+PW.US,D,20080930,000000,8.8541,8.8541,8.6098,8.6661,986,0
+PW.US,D,20081001,000000,8.5814,8.8166,8.5439,8.8166,1144,0
+PW.US,D,20081002,000000,8.6285,8.6285,8.5346,8.5346,757,0
+PW.US,D,20081003,000000,8.5346,8.6944,8.5346,8.5533,2601,0
+PW.US,D,20081006,000000,8.8541,8.8541,8.5346,8.6755,2067,0
+PW.US,D,20081007,000000,8.5346,8.5533,8.1867,8.4686,3532,0
+PW.US,D,20081008,000000,8.3935,8.5533,8.3089,8.5533,3301,0
+PW.US,D,20081009,000000,8.5157,8.5157,8.4123,8.4123,432,0
+PW.US,D,20081010,000000,8.3935,8.5533,7.4254,8.3935,15895,0
+PW.US,D,20081013,000000,8.5814,8.5814,8.4876,8.4876,1733,0
+PW.US,D,20081014,000000,8.6755,8.6755,8.4218,8.4876,1226,0
+PW.US,D,20081015,000000,8.5627,8.5814,8.5533,8.5814,1911,0
+PW.US,D,20081016,000000,8.4312,8.8259,8.4312,8.8166,2555,0
+PW.US,D,20081017,000000,8.9952,8.9952,8.6285,8.8541,2493,0
+PW.US,D,20081020,000000,8.8448,8.9857,8.8448,8.9857,679,0
+PW.US,D,20081021,000000,8.9857,8.9952,8.4592,8.6567,8805,0
+PW.US,D,20081023,000000,8.6755,8.9952,8.6755,8.8541,2166,0
+PW.US,D,20081027,000000,8.6755,8.9952,8.4312,8.4312,2237,0
+PW.US,D,20081028,000000,8.4029,8.4029,8.4029,8.4029,216,0
+PW.US,D,20081029,000000,8.5814,8.7507,8.4218,8.6849,1896,0
+PW.US,D,20081030,000000,8.7226,8.7695,8.7226,8.7601,867,0
+PW.US,D,20081031,000000,8.4312,8.4312,8.4312,8.4312,216,0
+PW.US,D,20081103,000000,8.5627,8.5627,8.5346,8.5439,617,0
+PW.US,D,20081104,000000,8.7977,8.9387,8.4876,8.4876,4118,0
+PW.US,D,20081105,000000,8.8166,8.8166,8.5814,8.7226,1408,0
+PW.US,D,20081106,000000,8.6098,8.6098,8.5814,8.5814,1489,0
+PW.US,D,20081107,000000,8.6285,8.7226,8.6285,8.7226,352,0
+PW.US,D,20081110,000000,8.8353,8.8353,8.8353,8.8353,325,0
+PW.US,D,20081111,000000,8.8448,8.8448,8.4876,8.5064,1435,0
+PW.US,D,20081112,000000,8.4406,8.4406,8.4406,8.4406,540,0
+PW.US,D,20081113,000000,8.4406,8.7319,8.4406,8.7319,781,0
+PW.US,D,20081114,000000,8.7319,8.8448,8.7226,8.8448,4192,0
+PW.US,D,20081117,000000,9.559,9.559,8.9012,9.0421,2058,0
+PW.US,D,20081118,000000,8.8541,9.4087,8.8541,9.0234,1657,0
+PW.US,D,20081119,000000,9.2301,9.4556,8.5346,8.6192,2710,0
+PW.US,D,20081120,000000,8.4876,8.4876,8.4876,8.4876,1300,0
+PW.US,D,20081121,000000,8.4876,8.8541,8.4876,8.8353,1973,0
+PW.US,D,20081124,000000,9.2207,9.55,8.8166,9.2301,12682,0
+PW.US,D,20081125,000000,9.963,9.963,9.2301,9.4369,6629,0
+PW.US,D,20081126,000000,9.4087,9.935,9.2207,9.728,10024,0
+PW.US,D,20081128,000000,10.508,12.275,9.869,10.386,26325,0
+PW.US,D,20081201,000000,11.223,11.223,10.612,11.072,15055,0
+PW.US,D,20081202,000000,11.993,11.993,11.072,11.213,10423,0
+PW.US,D,20081203,000000,11.326,11.486,11.016,11.157,6481,0
+PW.US,D,20081204,000000,11.195,11.477,11.166,11.166,2004,0
+PW.US,D,20081205,000000,11.119,11.307,11.119,11.307,1516,0
+PW.US,D,20081208,000000,11.082,11.298,11.072,11.072,4769,0
+PW.US,D,20081209,000000,11.072,11.072,10.931,10.931,1191,0
+PW.US,D,20081210,000000,11.082,11.082,10.396,10.96,4235,0
+PW.US,D,20081211,000000,10.96,11.11,10.424,11.11,4614,0
+PW.US,D,20081212,000000,10.593,11.166,10.593,11.166,432,0
+PW.US,D,20081215,000000,10.743,11.166,10.743,11.166,6248,0
+PW.US,D,20081216,000000,11.072,11.307,10.386,11.166,4892,0
+PW.US,D,20081217,000000,11.166,11.166,11.166,11.166,1084,0
+PW.US,D,20081218,000000,11.166,11.815,11.166,11.495,3683,0
+PW.US,D,20081219,000000,11.166,11.307,11.166,11.307,1408,0
+PW.US,D,20081222,000000,11.796,11.815,11.072,11.815,1364,0
+PW.US,D,20081223,000000,12.229,12.229,11.721,11.721,4318,0
+PW.US,D,20081224,000000,11.27,11.27,11.166,11.195,975,0
+PW.US,D,20081226,000000,10.875,12.323,10.612,12.172,18705,0
+PW.US,D,20081229,000000,12.229,13.573,11.9,12.717,22578,0
+PW.US,D,20081230,000000,13.46,13.751,12.886,13.093,8423,0
+PW.US,D,20081231,000000,12.915,13.742,12.868,13.244,5177,0
+PW.US,D,20090102,000000,12.633,13.178,12.454,13.009,10813,0
+PW.US,D,20090105,000000,12.915,12.915,12.473,12.473,2535,0
+PW.US,D,20090106,000000,12.839,12.905,12.181,12.689,3391,0
+PW.US,D,20090107,000000,12.905,12.905,12.003,12.501,12469,0
+PW.US,D,20090108,000000,12.482,12.501,12.275,12.501,2172,0
+PW.US,D,20090109,000000,12.445,12.445,12.144,12.144,1772,0
+PW.US,D,20090112,000000,12.595,12.595,11.345,12.003,2695,0
+PW.US,D,20090113,000000,12.135,12.323,11.768,12.229,6106,0
+PW.US,D,20090114,000000,11.364,11.364,10.161,10.612,5779,0
+PW.US,D,20090115,000000,10.161,10.8,10.151,10.8,2933,0
+PW.US,D,20090116,000000,10.884,11.166,10.884,11.166,757,0
+PW.US,D,20090120,000000,11.533,11.862,11.072,11.862,1679,0
+PW.US,D,20090121,000000,11.533,11.928,10.734,11.552,2139,0
+PW.US,D,20090122,000000,11.946,11.993,11.345,11.928,1096,0
+PW.US,D,20090123,000000,11.993,11.993,11.768,11.993,867,0
+PW.US,D,20090126,000000,11.608,11.965,11.608,11.768,1029,0
+PW.US,D,20090128,000000,11.768,11.768,11.373,11.721,649,0
+PW.US,D,20090129,000000,11.768,11.993,11.768,11.993,432,0
+PW.US,D,20090130,000000,11.993,11.993,10.828,11.119,3148,0
+PW.US,D,20090202,000000,11.082,11.082,11.082,11.082,107,0
+PW.US,D,20090203,000000,10.847,10.847,10.198,10.612,1697,0
+PW.US,D,20090204,000000,10.33,10.612,10.33,10.565,2058,0
+PW.US,D,20090205,000000,10.518,10.612,10.33,10.396,540,0
+PW.US,D,20090206,000000,10.565,10.565,10.537,10.537,325,0
+PW.US,D,20090209,000000,10.537,10.537,10.33,10.339,3111,0
+PW.US,D,20090210,000000,10.593,11.26,10.386,11.26,1154,0
+PW.US,D,20090211,000000,10.8,10.8,10.33,10.555,1863,0
+PW.US,D,20090212,000000,11.016,11.016,10.377,10.377,2710,0
+PW.US,D,20090213,000000,10.33,11.382,10.33,11.072,4762,0
+PW.US,D,20090217,000000,11.223,11.514,11.082,11.458,4225,0
+PW.US,D,20090218,000000,11.514,11.918,10.048,10.048,9700,0
+PW.US,D,20090219,000000,10.471,10.931,10.33,10.518,4226,0
+PW.US,D,20090220,000000,10.471,10.471,10.161,10.17,1300,0
+PW.US,D,20090223,000000,10.151,10.151,9.756,9.963,5364,0
+PW.US,D,20090224,000000,9.766,10.057,9.756,9.954,2373,0
+PW.US,D,20090225,000000,9.954,10.057,9.907,10.029,1951,0
+PW.US,D,20090226,000000,9.785,10.161,9.766,10.085,1084,0
+PW.US,D,20090302,000000,10.076,10.79,9.691,10.142,3739,0
+PW.US,D,20090303,000000,10.151,10.565,9.71,10.076,3196,0
+PW.US,D,20090304,000000,9.813,10.179,9.813,9.86,432,0
+PW.US,D,20090305,000000,9.71,10.114,9.7,9.785,649,0
+PW.US,D,20090306,000000,9.691,9.738,9.4556,9.738,5094,0
+PW.US,D,20090309,000000,9.3335,9.869,9.3242,9.71,2253,0
+PW.US,D,20090310,000000,9.785,9.785,9.785,9.785,229,0
+PW.US,D,20090311,000000,9.634,9.954,9.3616,9.644,2710,0
+PW.US,D,20090312,000000,9.4556,10.781,9.3335,9.804,2342,0
+PW.US,D,20090313,000000,9.935,9.935,9.4745,9.691,325,0
+PW.US,D,20090316,000000,9.4838,9.4838,9.3335,9.4087,1084,0
+PW.US,D,20090317,000000,9.597,9.597,9.3335,9.55,2384,0
+PW.US,D,20090318,000000,9.954,9.954,9.4556,9.634,744,0
+PW.US,D,20090319,000000,9.55,9.907,9.465,9.691,4009,0
+PW.US,D,20090320,000000,9.879,9.879,9.869,9.869,216,0
+PW.US,D,20090323,000000,9.869,9.907,9.85,9.907,1191,0
+PW.US,D,20090324,000000,9.4838,9.897,9.4556,9.465,3359,0
+PW.US,D,20090325,000000,9.869,9.907,9.4745,9.644,2384,0
+PW.US,D,20090326,000000,9.756,9.907,9.756,9.907,1408,0
+PW.US,D,20090327,000000,9.888,9.907,9.888,9.907,216,0
+PW.US,D,20090330,000000,9.888,9.888,9.4934,9.616,1733,0
+PW.US,D,20090331,000000,9.738,9.907,9.691,9.907,540,0
+PW.US,D,20090401,000000,10.142,10.151,9.465,9.465,3794,0
+PW.US,D,20090402,000000,9.512,9.879,9.503,9.512,3034,0
+PW.US,D,20090403,000000,9.512,9.691,9.512,9.691,811,0
+PW.US,D,20090406,000000,9.756,9.86,9.55,9.55,1191,0
+PW.US,D,20090408,000000,9.54,9.869,9.54,9.869,540,0
+PW.US,D,20090409,000000,9.86,10.33,9.3805,10.095,3522,0
+PW.US,D,20090413,000000,10.273,10.273,9.54,9.54,216,0
+PW.US,D,20090414,000000,9.944,9.992,9.785,9.992,1300,0
+PW.US,D,20090415,000000,9.587,10.123,9.587,10.104,1843,0
+PW.US,D,20090416,000000,9.719,10.095,9.663,9.785,7042,0
+PW.US,D,20090417,000000,9.794,10.715,9.794,10.198,3250,0
+PW.US,D,20090421,000000,10.349,10.349,9.822,9.963,975,0
+PW.US,D,20090422,000000,9.691,10.292,9.691,9.973,5408,0
+PW.US,D,20090423,000000,10.161,10.367,9.728,9.832,4985,0
+PW.US,D,20090424,000000,9.747,9.944,9.747,9.916,1191,0
+PW.US,D,20090427,000000,10.038,10.048,9.916,10.048,2601,0
+PW.US,D,20090428,000000,10.076,10.095,10.038,10.067,1300,0
+PW.US,D,20090429,000000,9.85,10.123,9.85,10.057,867,0
+PW.US,D,20090430,000000,10.057,10.085,9.625,9.832,2225,0
+PW.US,D,20090501,000000,9.691,9.813,9.691,9.813,1408,0
+PW.US,D,20090504,000000,10.151,10.151,9.935,9.944,2166,0
+PW.US,D,20090505,000000,9.691,10.142,9.634,10.142,2163,0
+PW.US,D,20090506,000000,10.123,10.123,10.123,10.123,216,0
+PW.US,D,20090507,000000,10.151,10.151,10.085,10.085,757,0
+PW.US,D,20090508,000000,9.841,9.841,9.832,9.841,488,0
+PW.US,D,20090511,000000,9.841,9.869,9.841,9.869,765,0
+PW.US,D,20090512,000000,9.597,10.057,9.597,9.879,902,0
+PW.US,D,20090513,000000,10.114,10.142,10.114,10.142,325,0
+PW.US,D,20090514,000000,9.813,10.02,9.813,10.02,779,0
+PW.US,D,20090515,000000,9.963,9.963,9.916,9.926,540,0
+PW.US,D,20090518,000000,10.067,10.067,10.057,10.057,338,0
+PW.US,D,20090519,000000,10.048,10.048,9.897,9.926,649,0
+PW.US,D,20090521,000000,9.963,10.104,9.879,10.095,4768,0
+PW.US,D,20090522,000000,10.085,10.095,10.085,10.085,867,0
+PW.US,D,20090527,000000,10.057,10.067,10.048,10.048,1261,0
+PW.US,D,20090528,000000,9.963,10.057,9.935,9.954,2058,0
+PW.US,D,20090529,000000,9.634,9.935,9.634,9.907,2141,0
+PW.US,D,20090601,000000,10.151,10.151,9.785,9.897,2384,0
+PW.US,D,20090602,000000,10.151,10.151,9.973,9.973,325,0
+PW.US,D,20090603,000000,9.869,9.907,9.766,9.832,1516,0
+PW.US,D,20090605,000000,10.02,10.038,9.841,9.841,432,0
+PW.US,D,20090608,000000,9.86,10.208,9.86,9.926,867,0
+PW.US,D,20090609,000000,9.879,10.01,9.879,10.01,325,0
+PW.US,D,20090610,000000,9.738,9.766,9.738,9.766,325,0
+PW.US,D,20090611,000000,9.691,9.691,9.691,9.691,432,0
+PW.US,D,20090612,000000,9.944,10.104,9.804,10.076,1084,0
+PW.US,D,20090615,000000,9.625,10.132,9.616,10.104,2171,0
+PW.US,D,20090617,000000,9.897,10.001,9.738,10.001,2235,0
+PW.US,D,20090618,000000,9.916,10.057,9.521,9.719,4255,0
+PW.US,D,20090619,000000,9.597,9.869,9.587,9.672,1625,0
+PW.US,D,20090622,000000,9.944,9.944,9.606,9.606,3750,0
+PW.US,D,20090623,000000,9.681,9.822,9.587,9.597,5853,0
+PW.US,D,20090624,000000,9.521,9.681,9.4463,9.4463,1782,0
+PW.US,D,20090625,000000,9.4934,9.663,9.2677,9.3242,4985,0
+PW.US,D,20090626,000000,9.2959,9.71,9.2677,9.277,10501,0
+PW.US,D,20090629,000000,9.2677,9.3148,9.2677,9.277,1408,0
+PW.US,D,20090630,000000,9.2395,9.681,9.2395,9.512,3142,0
+PW.US,D,20090701,000000,9.672,9.672,9.3148,9.3242,2275,0
+PW.US,D,20090702,000000,9.681,9.785,9.681,9.691,1625,0
+PW.US,D,20090706,000000,9.691,9.785,9.691,9.785,1176,0
+PW.US,D,20090707,000000,9.785,10.245,9.4087,9.691,6955,0
+PW.US,D,20090709,000000,9.4838,9.4838,9.277,9.3993,2925,0
+PW.US,D,20090710,000000,9.4934,9.512,9.3993,9.3993,975,0
+PW.US,D,20090713,000000,9.2677,9.3993,9.2677,9.3242,2545,0
+PW.US,D,20090714,000000,9.3242,9.3242,9.3242,9.3242,540,0
+PW.US,D,20090715,000000,9.3616,9.569,9.3242,9.3242,1625,0
+PW.US,D,20090716,000000,9.3242,9.7,9.2395,9.55,12695,0
+PW.US,D,20090717,000000,9.7,9.71,9.7,9.71,325,0
+PW.US,D,20090720,000000,9.597,9.597,9.597,9.597,107,0
+PW.US,D,20090721,000000,9.512,9.512,9.512,9.512,1300,0
+PW.US,D,20090722,000000,9.503,9.503,9.3053,9.3335,2493,0
+PW.US,D,20090723,000000,9.371,9.569,9.3616,9.4087,3034,0
+PW.US,D,20090724,000000,9.39,9.531,9.39,9.531,3468,0
+PW.US,D,20090727,000000,9.4182,9.4556,9.4182,9.4556,216,0
+PW.US,D,20090729,000000,9.4556,9.503,9.4556,9.503,1733,0
+PW.US,D,20090730,000000,9.597,9.597,9.4087,9.503,1886,0
+PW.US,D,20090731,000000,9.4087,9.503,9.4087,9.4275,2166,0
+PW.US,D,20090803,000000,9.4087,9.4934,9.3242,9.4934,2046,0
+PW.US,D,20090804,000000,9.4556,9.503,9.3616,9.4556,1951,0
+PW.US,D,20090805,000000,9.4556,9.4556,9.3522,9.3522,2395,0
+PW.US,D,20090806,000000,9.3522,9.3616,9.3522,9.3616,1625,0
+PW.US,D,20090807,000000,9.3616,9.569,9.3242,9.371,1951,0
+PW.US,D,20090810,000000,9.3335,9.4463,9.3335,9.371,1300,0
+PW.US,D,20090811,000000,9.3335,9.4556,9.3242,9.4556,2818,0
+PW.US,D,20090812,000000,8.9387,9.503,8.9387,9.3616,3267,0
+PW.US,D,20090813,000000,9.888,9.888,9.4556,9.4934,1843,0
+PW.US,D,20090814,000000,9.3242,9.531,9.3242,9.4087,1631,0
+PW.US,D,20090817,000000,9.2395,9.3616,9.2395,9.3335,2712,0
+PW.US,D,20090818,000000,9.4556,9.4556,9.4556,9.4556,1300,0
+PW.US,D,20090819,000000,9.4087,9.691,9.4087,9.691,1272,0
+PW.US,D,20090820,000000,9.4556,9.4745,9.4556,9.4745,757,0
+PW.US,D,20090821,000000,9.512,9.512,9.4369,9.4369,432,0
+PW.US,D,20090824,000000,9.4369,9.4369,9.3429,9.3429,1029,0
+PW.US,D,20090825,000000,9.3616,9.4369,9.3616,9.4369,2166,0
+PW.US,D,20090826,000000,9.4369,9.4369,9.4275,9.4275,271,0
+PW.US,D,20090828,000000,9.3616,9.521,9.3616,9.371,1951,0
+PW.US,D,20090831,000000,9.39,9.672,9.39,9.672,867,0
+PW.US,D,20090901,000000,9.39,9.634,9.3616,9.4934,2449,0
+PW.US,D,20090902,000000,9.4934,9.4934,9.4934,9.4934,649,0
+PW.US,D,20090903,000000,9.4934,9.4934,9.277,9.3242,649,0
+PW.US,D,20090908,000000,9.3335,9.3429,9.3335,9.3335,975,0
+PW.US,D,20090909,000000,9.3616,9.3616,9.3616,9.3616,1245,0
+PW.US,D,20090910,000000,9.559,9.663,9.4182,9.634,1843,0
+PW.US,D,20090911,000000,9.559,9.634,9.4556,9.4556,2455,0
+PW.US,D,20090914,000000,9.4182,9.644,9.4182,9.503,3683,0
+PW.US,D,20090915,000000,9.55,9.55,9.512,9.512,325,0
+PW.US,D,20090916,000000,9.55,9.55,9.512,9.512,453,0
+PW.US,D,20090918,000000,9.503,9.503,9.4934,9.503,1798,0
+PW.US,D,20090921,000000,9.4745,9.4745,9.4182,9.4182,216,0
+PW.US,D,20090922,000000,9.503,9.503,9.503,9.503,540,0
+PW.US,D,20090923,000000,9.503,9.691,9.503,9.691,6502,0
+PW.US,D,20090924,000000,9.756,10.151,9.55,10.095,12258,0
+PW.US,D,20090928,000000,9.963,9.963,9.813,9.963,1516,0
+PW.US,D,20090929,000000,10.057,10.142,9.926,9.926,977,0
+PW.US,D,20090930,000000,10.142,10.142,9.992,9.992,718,0
+PW.US,D,20091002,000000,9.86,9.86,9.3993,9.4838,8129,0
+PW.US,D,20091005,000000,9.55,9.681,9.4087,9.4087,1843,0
+PW.US,D,20091006,000000,9.644,9.869,9.644,9.841,1009,0
+PW.US,D,20091007,000000,9.822,9.822,9.822,9.822,107,0
+PW.US,D,20091008,000000,9.55,9.691,9.55,9.55,1476,0
+PW.US,D,20091009,000000,9.55,9.55,9.503,9.512,2114,0
+PW.US,D,20091012,000000,9.55,9.738,9.531,9.531,2783,0
+PW.US,D,20091013,000000,9.653,9.691,9.54,9.569,3413,0
+PW.US,D,20091014,000000,9.569,9.569,9.569,9.569,137,0
+PW.US,D,20091016,000000,9.681,9.794,9.597,9.681,5144,0
+PW.US,D,20091019,000000,9.559,9.634,9.559,9.634,1300,0
+PW.US,D,20091020,000000,9.738,9.785,9.691,9.785,1300,0
+PW.US,D,20091021,000000,9.785,9.785,9.766,9.766,325,0
+PW.US,D,20091022,000000,9.691,9.691,9.691,9.691,2166,0
+PW.US,D,20091026,000000,9.597,9.616,9.597,9.597,2762,0
+PW.US,D,20091027,000000,9.559,9.587,9.465,9.465,4251,0
+PW.US,D,20091028,000000,9.4838,9.4838,9.4838,9.4838,1300,0
+PW.US,D,20091029,000000,9.4838,9.691,9.4838,9.691,1300,0
+PW.US,D,20091030,000000,9.691,9.813,9.691,9.691,1733,0
+PW.US,D,20091102,000000,9.785,9.822,9.616,9.616,1951,0
+PW.US,D,20091103,000000,9.738,9.738,9.681,9.691,4091,0
+PW.US,D,20091104,000000,9.738,9.794,9.616,9.616,1300,0
+PW.US,D,20091105,000000,9.55,9.804,9.55,9.71,2384,0
+PW.US,D,20091109,000000,9.597,9.794,9.597,9.625,1679,0
+PW.US,D,20091110,000000,9.578,9.578,9.578,9.578,216,0
+PW.US,D,20091111,000000,10.123,10.236,9.785,10.198,25945,0
+PW.US,D,20091112,000000,10.208,10.33,10.151,10.33,5643,0
+PW.US,D,20091113,000000,10.33,10.424,10.33,10.414,8193,0
+PW.US,D,20091116,000000,10.414,10.48,10.377,10.461,7094,0
+PW.US,D,20091117,000000,10.48,10.565,10.48,10.499,1220,0
+PW.US,D,20091118,000000,10.508,10.612,10.508,10.537,5878,0
+PW.US,D,20091119,000000,10.602,10.828,10.602,10.64,1191,0
+PW.US,D,20091120,000000,10.706,10.978,10.706,10.875,5871,0
+PW.US,D,20091123,000000,10.875,10.875,10.875,10.875,432,0
+PW.US,D,20091124,000000,10.894,10.988,10.659,10.659,4768,0
+PW.US,D,20091125,000000,10.668,10.668,10.574,10.574,216,0
+PW.US,D,20091127,000000,10.659,10.659,10.565,10.565,325,0
+PW.US,D,20091130,000000,10.574,10.574,10.471,10.471,2581,0
+PW.US,D,20091201,000000,10.537,10.537,10.161,10.443,3087,0
+PW.US,D,20091202,000000,10.414,10.518,10.414,10.499,811,0
+PW.US,D,20091203,000000,10.433,10.48,10.424,10.471,2710,0
+PW.US,D,20091204,000000,10.386,10.565,10.386,10.471,2493,0
+PW.US,D,20091207,000000,10.593,10.593,10.424,10.443,1300,0
+PW.US,D,20091208,000000,10.461,10.461,10.424,10.424,2493,0
+PW.US,D,20091209,000000,10.612,10.612,10.33,10.33,1226,0
+PW.US,D,20091211,000000,10.508,10.584,10.396,10.396,867,0
+PW.US,D,20091214,000000,10.414,10.414,10.311,10.311,3134,0
+PW.US,D,20091215,000000,10.311,10.311,10.17,10.264,3046,0
+PW.US,D,20091216,000000,10.302,10.302,10.067,10.095,5428,0
+PW.US,D,20091217,000000,10.085,10.085,9.7,9.869,3750,0
+PW.US,D,20091218,000000,9.841,9.86,9.832,9.832,432,0
+PW.US,D,20091221,000000,9.841,9.907,9.569,9.822,6383,0
+PW.US,D,20091222,000000,9.832,9.832,9.832,9.832,107,0
+PW.US,D,20091223,000000,9.85,9.86,9.85,9.86,649,0
+PW.US,D,20091228,000000,9.85,9.85,9.756,9.785,2036,0
+PW.US,D,20091229,000000,9.841,9.85,9.691,9.691,3683,0
+PW.US,D,20091230,000000,9.756,9.992,9.616,9.681,15533,0
+PW.US,D,20091231,000000,9.691,9.879,9.672,9.672,2627,0
+PW.US,D,20100104,000000,9.681,9.719,9.634,9.719,3814,0
+PW.US,D,20100105,000000,9.813,9.973,9.54,9.785,10729,0
+PW.US,D,20100106,000000,9.719,9.738,9.587,9.738,540,0
+PW.US,D,20100107,000000,9.663,9.785,9.512,9.785,975,0
+PW.US,D,20100108,000000,10.01,10.029,10.01,10.01,3682,0
+PW.US,D,20100111,000000,9.832,10.029,9.766,9.86,1940,0
+PW.US,D,20100112,000000,9.55,9.916,9.55,9.916,2058,0
+PW.US,D,20100113,000000,9.7,9.738,9.7,9.738,432,0
+PW.US,D,20100114,000000,9.766,9.775,9.738,9.738,1733,0
+PW.US,D,20100115,000000,9.756,9.832,9.738,9.832,1084,0
+PW.US,D,20100119,000000,9.822,10.104,9.738,9.963,5220,0
+PW.US,D,20100120,000000,10.151,10.471,10.076,10.151,4985,0
+PW.US,D,20100121,000000,10.151,10.151,10.142,10.142,2384,0
+PW.US,D,20100122,000000,10.161,10.161,10.057,10.057,432,0
+PW.US,D,20100125,000000,9.916,10.151,9.916,10.151,4009,0
+PW.US,D,20100126,000000,10.085,10.085,9.832,9.963,4726,0
+PW.US,D,20100127,000000,9.935,9.944,9.869,9.907,540,0
+PW.US,D,20100128,000000,10.151,10.292,9.973,10.292,2745,0
+PW.US,D,20100129,000000,10.367,10.367,10.245,10.33,2275,0
+PW.US,D,20100201,000000,10.264,10.33,10.161,10.198,6193,0
+PW.US,D,20100202,000000,10.302,10.302,10.302,10.302,325,0
+PW.US,D,20100203,000000,10.255,10.255,10.151,10.151,867,0
+PW.US,D,20100204,000000,10.151,10.217,10.057,10.217,2412,0
+PW.US,D,20100205,000000,10.01,10.292,9.869,10.236,3305,0
+PW.US,D,20100208,000000,10.433,10.452,10.179,10.179,975,0
+PW.US,D,20100209,000000,10.405,10.405,10.179,10.179,1447,0
+PW.US,D,20100210,000000,9.869,10.029,9.869,9.992,1572,0
+PW.US,D,20100211,000000,9.832,10.151,9.832,10.151,1766,0
+PW.US,D,20100212,000000,10.17,10.17,10.151,10.151,216,0
+PW.US,D,20100216,000000,10.236,10.236,9.926,9.926,867,0
+PW.US,D,20100217,000000,9.785,9.907,9.747,9.907,1408,0
+PW.US,D,20100218,000000,9.832,10.02,9.832,10.02,1733,0
+PW.US,D,20100219,000000,9.963,10.057,9.963,10.057,919,0
+PW.US,D,20100222,000000,10.123,10.132,10.123,10.132,432,0
+PW.US,D,20100223,000000,10.132,10.151,10.123,10.151,867,0
+PW.US,D,20100224,000000,10.377,10.518,10.377,10.414,1300,0
+PW.US,D,20100225,000000,10.179,10.452,10.179,10.452,1084,0
+PW.US,D,20100226,000000,10.471,10.48,10.132,10.132,1843,0
+PW.US,D,20100301,000000,9.897,10.349,9.897,10.123,560,0
+PW.US,D,20100302,000000,10.142,10.142,10.01,10.01,216,0
+PW.US,D,20100303,000000,10.358,10.358,10.245,10.245,975,0
+PW.US,D,20100304,000000,10.208,10.208,10.208,10.208,216,0
+PW.US,D,20100305,000000,10.283,10.283,10.283,10.283,216,0
+PW.US,D,20100308,000000,10.245,10.245,10.245,10.245,107,0
+PW.US,D,20100310,000000,10.217,10.217,9.926,10.161,1896,0
+PW.US,D,20100311,000000,10.161,10.161,9.973,9.973,216,0
+PW.US,D,20100312,000000,9.935,9.935,9.935,9.935,107,0
+PW.US,D,20100315,000000,9.916,9.944,9.832,9.832,3034,0
+PW.US,D,20100316,000000,9.897,9.963,9.897,9.926,562,0
+PW.US,D,20100317,000000,9.963,9.963,9.804,9.804,867,0
+PW.US,D,20100318,000000,9.869,9.935,9.85,9.935,1955,0
+PW.US,D,20100319,000000,9.869,9.897,9.86,9.897,867,0
+PW.US,D,20100322,000000,9.86,9.935,9.728,9.841,6393,0
+PW.US,D,20100324,000000,9.907,9.935,9.907,9.907,3618,0
+PW.US,D,20100325,000000,9.738,9.935,9.738,9.832,2275,0
+PW.US,D,20100326,000000,9.775,9.897,9.728,9.728,4295,0
+PW.US,D,20100329,000000,9.719,9.738,9.719,9.738,2201,0
+PW.US,D,20100330,000000,9.691,9.691,9.691,9.691,325,0
+PW.US,D,20100331,000000,9.7,9.832,9.7,9.775,2384,0
+PW.US,D,20100401,000000,10.029,10.104,9.775,9.869,1607,0
+PW.US,D,20100407,000000,9.794,10.067,9.794,10.067,432,0
+PW.US,D,20100409,000000,9.963,9.992,9.691,9.926,6902,0
+PW.US,D,20100414,000000,10.01,10.01,9.916,9.916,432,0
+PW.US,D,20100415,000000,9.916,9.916,9.738,9.804,821,0
+PW.US,D,20100416,000000,9.785,9.963,9.756,9.869,1792,0
+PW.US,D,20100419,000000,9.963,9.963,9.86,9.86,867,0
+PW.US,D,20100420,000000,9.869,9.869,9.804,9.804,1354,0
+PW.US,D,20100421,000000,9.756,9.794,9.756,9.794,432,0
+PW.US,D,20100422,000000,9.785,9.841,9.738,9.822,2893,0
+PW.US,D,20100423,000000,9.785,9.813,9.738,9.756,2058,0
+PW.US,D,20100426,000000,10.001,10.001,9.578,9.625,10331,0
+PW.US,D,20100427,000000,9.653,9.691,9.644,9.681,1075,0
+PW.US,D,20100428,000000,9.597,9.597,9.55,9.569,2710,0
+PW.US,D,20100429,000000,9.691,9.691,9.691,9.691,432,0
+PW.US,D,20100430,000000,9.55,9.747,9.55,9.681,540,0
+PW.US,D,20100503,000000,9.672,9.832,8.6849,9.531,8491,0
+PW.US,D,20100504,000000,9.55,9.644,9.55,9.616,998,0
+PW.US,D,20100505,000000,9.4934,9.728,9.4934,9.503,1553,0
+PW.US,D,20100506,000000,9.512,9.54,9.4087,9.4087,3447,0
+PW.US,D,20100507,000000,9.4838,9.597,9.2301,9.2301,3384,0
+PW.US,D,20100510,000000,9.691,9.691,9.2301,9.3242,4363,0
+PW.US,D,20100511,000000,9.55,9.55,9.3335,9.55,1084,0
+PW.US,D,20100513,000000,9.54,9.907,9.2301,9.2864,10947,0
+PW.US,D,20100514,000000,9.4463,9.531,9.3053,9.3616,867,0
+PW.US,D,20100517,000000,9.3522,9.39,9.3522,9.371,706,0
+PW.US,D,20100518,000000,9.371,9.503,9.371,9.503,1191,0
+PW.US,D,20100519,000000,9.7,9.7,9.371,9.371,2275,0
+PW.US,D,20100520,000000,9.907,9.907,9.569,9.832,4363,0
+PW.US,D,20100521,000000,9.832,9.907,9.503,9.503,2586,0
+PW.US,D,20100524,000000,9.738,10.029,9.738,10.029,6448,0
+PW.US,D,20100525,000000,9.963,10.057,9.634,10.057,4715,0
+PW.US,D,20100526,000000,10.104,10.198,9.963,9.992,5861,0
+PW.US,D,20100527,000000,10.151,10.226,9.926,9.926,1787,0
+PW.US,D,20100528,000000,10.123,10.123,10.104,10.104,828,0
+PW.US,D,20100601,000000,10.142,10.142,10.132,10.132,975,0
+PW.US,D,20100602,000000,10.198,10.198,9.973,9.973,975,0
+PW.US,D,20100603,000000,10.132,10.179,10.132,10.179,2818,0
+PW.US,D,20100604,000000,9.935,9.935,9.916,9.916,432,0
+PW.US,D,20100607,000000,9.616,9.644,9.616,9.634,432,0
+PW.US,D,20100608,000000,9.644,9.653,9.4556,9.578,3683,0
+PW.US,D,20100609,000000,9.4556,9.4556,9.4556,9.4556,107,0
+PW.US,D,20100610,000000,9.465,9.465,9.4556,9.4556,216,0
+PW.US,D,20100611,000000,9.4556,9.4556,9.4556,9.4556,325,0
+PW.US,D,20100614,000000,9.597,9.597,9.4556,9.4556,649,0
+PW.US,D,20100615,000000,9.4556,9.691,9.4556,9.691,540,0
+PW.US,D,20100616,000000,9.691,9.691,9.465,9.4934,1924,0
+PW.US,D,20100617,000000,9.4745,9.4745,9.4745,9.4745,325,0
+PW.US,D,20100618,000000,9.4275,9.4463,9.4275,9.4275,1429,0
+PW.US,D,20100621,000000,9.4275,10.621,9.4275,9.916,10007,0
+PW.US,D,20100622,000000,10.029,10.029,9.465,9.55,1843,0
+PW.US,D,20100623,000000,9.54,9.54,9.54,9.54,107,0
+PW.US,D,20100624,000000,9.4934,9.634,9.4934,9.634,1408,0
+PW.US,D,20100625,000000,9.521,9.822,9.521,9.785,1084,0
+PW.US,D,20100628,000000,9.569,9.569,9.54,9.54,432,0
+PW.US,D,20100629,000000,9.756,9.756,9.7,9.7,757,0
+PW.US,D,20100630,000000,9.593,9.725,9.507,9.507,649,0
+PW.US,D,20100701,000000,9.71,9.738,9.644,9.728,1068,0
+PW.US,D,20100702,000000,9.644,9.691,9.644,9.691,975,0
+PW.US,D,20100706,000000,9.691,9.822,9.644,9.71,706,0
+PW.US,D,20100707,000000,9.663,9.681,9.503,9.503,3879,0
+PW.US,D,20100708,000000,9.531,9.531,9.521,9.521,757,0
+PW.US,D,20100709,000000,9.587,10.057,9.531,9.616,4232,0
+PW.US,D,20100713,000000,9.738,9.738,9.728,9.728,325,0
+PW.US,D,20100714,000000,9.785,9.804,9.785,9.785,540,0
+PW.US,D,20100715,000000,9.841,10.151,9.634,10.151,3358,0
+PW.US,D,20100716,000000,10.142,10.142,10.142,10.142,107,0
+PW.US,D,20100719,000000,9.935,9.935,9.935,9.935,107,0
+PW.US,D,20100720,000000,9.926,9.926,9.644,9.822,1625,0
+PW.US,D,20100721,000000,9.634,10.151,9.634,10.151,1300,0
+PW.US,D,20100722,000000,9.935,9.935,9.916,9.916,325,0
+PW.US,D,20100723,000000,10.114,10.114,9.935,9.935,919,0
+PW.US,D,20100727,000000,10.132,10.151,10.132,10.142,1733,0
+PW.US,D,20100728,000000,9.907,10.151,9.897,10.151,2710,0
+PW.US,D,20100729,000000,9.973,10.085,9.963,9.963,1034,0
+PW.US,D,20100730,000000,9.832,10.01,9.785,9.785,1853,0
+PW.US,D,20100802,000000,9.794,9.869,9.606,9.785,2275,0
+PW.US,D,20100803,000000,9.785,9.916,9.775,9.916,1084,0
+PW.US,D,20100806,000000,10.151,10.151,10.151,10.151,540,0
+PW.US,D,20100809,000000,9.7,9.869,9.691,9.869,1191,0
+PW.US,D,20100810,000000,9.691,9.691,9.691,9.691,540,0
+PW.US,D,20100811,000000,9.804,10.104,9.804,10.104,216,0
+PW.US,D,20100812,000000,9.935,10.104,9.869,10.104,460,0
+PW.US,D,20100813,000000,10.104,10.292,9.785,10.057,2710,0
+PW.US,D,20100816,000000,10.292,10.339,9.785,10.339,3361,0
+PW.US,D,20100817,000000,10.245,10.245,10.245,10.245,107,0
+PW.US,D,20100818,000000,10.038,10.038,10.038,10.038,107,0
+PW.US,D,20100819,000000,10.01,10.01,10.01,10.01,107,0
+PW.US,D,20100820,000000,10.001,10.17,9.832,9.832,523,0
+PW.US,D,20100823,000000,9.973,10.292,9.973,10.292,432,0
+PW.US,D,20100824,000000,10.001,10.001,9.879,9.879,216,0
+PW.US,D,20100825,000000,9.869,9.869,9.86,9.86,216,0
+PW.US,D,20100826,000000,9.963,10.151,9.963,10.151,1246,0
+PW.US,D,20100827,000000,10.132,10.151,10.132,10.151,432,0
+PW.US,D,20100830,000000,10.142,10.283,10.104,10.283,1538,0
+PW.US,D,20100831,000000,10.152,10.152,10.152,10.152,425,0
+PW.US,D,20100901,000000,10.508,11.993,10.198,10.546,10548,0
+PW.US,D,20100902,000000,10.499,11.439,10.499,11.044,9624,0
+PW.US,D,20100903,000000,10.931,10.95,10.621,10.659,2336,0
+PW.US,D,20100907,000000,10.537,10.574,10.245,10.396,2384,0
+PW.US,D,20100908,000000,10.64,10.659,10.405,10.659,867,0
+PW.US,D,20100909,000000,10.471,10.508,10.377,10.377,757,0
+PW.US,D,20100910,000000,10.593,10.659,10.593,10.659,547,0
+PW.US,D,20100913,000000,10.659,10.659,10.612,10.612,540,0
+PW.US,D,20100914,000000,10.649,10.649,10.565,10.584,867,0
+PW.US,D,20100915,000000,10.574,10.612,10.377,10.377,1214,0
+PW.US,D,20100916,000000,10.377,10.377,10.377,10.377,1190,0
+PW.US,D,20100917,000000,10.377,10.518,10.377,10.518,1645,0
+PW.US,D,20100921,000000,10.565,10.565,10.198,10.264,1026,0
+PW.US,D,20100922,000000,10.489,10.489,10.142,10.142,867,0
+PW.US,D,20100923,000000,9.982,9.982,9.916,9.963,2114,0
+PW.US,D,20100924,000000,9.926,10.142,9.841,9.879,757,0
+PW.US,D,20100927,000000,9.869,9.879,9.841,9.841,2489,0
+PW.US,D,20100928,000000,10.085,10.085,10.085,10.085,325,0
+PW.US,D,20100929,000000,9.992,10.245,9.992,10.151,1504,0
+PW.US,D,20100930,000000,10.433,10.433,10.01,10.01,1900,0
+PW.US,D,20101001,000000,10.17,10.377,10.151,10.377,1100,0
+PW.US,D,20101004,000000,10.151,10.245,10.01,10.038,2711,0
+PW.US,D,20101005,000000,9.841,9.963,9.738,9.954,2601,0
+PW.US,D,20101006,000000,9.963,9.963,9.963,9.963,325,0
+PW.US,D,20101007,000000,9.935,10.104,9.916,9.916,432,0
+PW.US,D,20101008,000000,10.095,10.104,10.095,10.104,757,0
+PW.US,D,20101011,000000,10.151,10.151,9.963,9.963,1084,0
+PW.US,D,20101012,000000,9.916,10.104,9.916,9.916,1200,0
+PW.US,D,20101013,000000,10.057,10.095,9.832,9.832,3283,0
+PW.US,D,20101014,000000,10.095,10.095,10.095,10.095,325,0
+PW.US,D,20101015,000000,10.142,10.151,10.01,10.114,4486,0
+PW.US,D,20101018,000000,10.302,10.302,10.01,10.02,1440,0
+PW.US,D,20101019,000000,10.255,10.302,10.132,10.302,1555,0
+PW.US,D,20101020,000000,10.292,10.292,10.029,10.104,975,0
+PW.US,D,20101021,000000,10.085,10.179,10.085,10.085,1300,0
+PW.US,D,20101022,000000,10.085,10.114,10.085,10.085,760,0
+PW.US,D,20101025,000000,10.085,10.264,10.085,10.189,923,0
+PW.US,D,20101026,000000,10.236,10.236,10.057,10.236,1843,0
+PW.US,D,20101027,000000,10.226,10.236,10.057,10.236,2166,0
+PW.US,D,20101028,000000,10.198,10.217,10.161,10.161,1084,0
+PW.US,D,20101029,000000,10.199,10.199,10.152,10.152,1084,0
+PW.US,D,20101101,000000,10.151,10.377,10.151,10.358,1400,0
+PW.US,D,20101102,000000,10.273,10.292,10.264,10.292,1292,0
+PW.US,D,20101103,000000,10.151,10.377,10.151,10.151,6689,0
+PW.US,D,20101104,000000,10.067,10.151,10.067,10.151,2166,0
+PW.US,D,20101105,000000,10.057,10.245,10.029,10.236,3692,0
+PW.US,D,20101108,000000,10.198,10.245,10.198,10.198,760,0
+PW.US,D,20101109,000000,10.198,10.198,10.076,10.076,325,0
+PW.US,D,20101110,000000,10.217,10.283,10.01,10.217,1625,0
+PW.US,D,20101111,000000,10.264,10.283,10.264,10.283,1106,0
+PW.US,D,20101112,000000,10.283,10.602,10.283,10.508,2786,0
+PW.US,D,20101115,000000,10.612,10.612,10.292,10.48,1646,0
+PW.US,D,20101117,000000,10.753,10.931,10.659,10.884,3340,0
+PW.US,D,20101118,000000,11.044,11.044,10.819,10.819,1625,0
+PW.US,D,20101119,000000,10.8,10.8,10.612,10.612,432,0
+PW.US,D,20101123,000000,10.612,10.612,10.612,10.612,537,0
+PW.US,D,20101126,000000,10.405,10.405,10.151,10.179,793,0
+PW.US,D,20101129,000000,10.198,10.217,10.142,10.151,3090,0
+PW.US,D,20101130,000000,10.151,10.151,10.151,10.151,1625,0
+PW.US,D,20101201,000000,10.377,10.377,10.076,10.076,2114,0
+PW.US,D,20101202,000000,10.33,10.33,10.123,10.123,649,0
+PW.US,D,20101203,000000,10.104,10.226,10.01,10.226,2020,0
+PW.US,D,20101206,000000,9.944,10.151,9.944,10.104,2904,0
+PW.US,D,20101207,000000,10.095,10.142,9.963,9.973,10687,0
+PW.US,D,20101208,000000,9.888,9.897,9.888,9.897,460,0
+PW.US,D,20101209,000000,10.123,10.151,9.963,9.963,540,0
+PW.US,D,20101210,000000,10.038,10.151,9.963,9.963,5101,0
+PW.US,D,20101213,000000,9.992,9.992,9.992,9.992,107,0
+PW.US,D,20101214,000000,10.226,10.226,10.067,10.067,216,0
+PW.US,D,20101216,000000,10.302,10.753,10.302,10.33,1559,0
+PW.US,D,20101217,000000,10.555,10.753,10.33,10.602,2275,0
+PW.US,D,20101220,000000,10.621,10.706,10.349,10.349,1059,0
+PW.US,D,20101221,000000,10.367,10.367,10.236,10.236,1516,0
+PW.US,D,20101222,000000,10.349,10.349,10.151,10.283,1572,0
+PW.US,D,20101223,000000,10.161,10.349,10.161,10.255,792,0
+PW.US,D,20101227,000000,10.349,10.349,10.151,10.151,1260,0
+PW.US,D,20101228,000000,10.17,10.17,10.151,10.151,1408,0
+PW.US,D,20101229,000000,10.209,10.351,10.067,10.171,587,0
+PW.US,D,20101230,000000,10.228,10.351,10.171,10.285,1078,0
+PW.US,D,20101231,000000,10.247,10.41,10.066,10.41,1874,0
+PW.US,D,20110103,000000,10.367,10.377,10.339,10.377,3449,0
+PW.US,D,20110104,000000,10.349,10.349,10.151,10.349,2317,0
+PW.US,D,20110105,000000,10.659,10.706,10.377,10.678,1085,0
+PW.US,D,20110106,000000,10.574,10.612,10.565,10.612,325,0
+PW.US,D,20110107,000000,10.593,10.8,10.471,10.471,1408,0
+PW.US,D,20110110,000000,10.198,10.687,10.161,10.349,1660,0
+PW.US,D,20110111,000000,10.772,10.772,10.772,10.772,107,0
+PW.US,D,20110112,000000,10.377,10.687,10.208,10.621,1982,0
+PW.US,D,20110113,000000,10.687,10.8,10.452,10.452,2315,0
+PW.US,D,20110114,000000,10.79,10.8,10.79,10.8,325,0
+PW.US,D,20110118,000000,10.781,11.119,10.762,11.072,4269,0
+PW.US,D,20110119,000000,11.101,11.101,10.847,10.847,757,0
+PW.US,D,20110124,000000,10.922,10.922,10.884,10.884,1082,0
+PW.US,D,20110125,000000,11.213,11.213,10.659,10.96,2279,0
+PW.US,D,20110126,000000,11.129,11.129,10.884,10.884,2142,0
+PW.US,D,20110127,000000,10.903,11.307,10.903,10.978,2497,0
+PW.US,D,20110128,000000,11.279,11.289,10.96,11.082,757,0
+PW.US,D,20110131,000000,11.041,11.261,11.041,11.261,796,0
+PW.US,D,20110201,000000,11.138,11.279,10.96,10.969,1282,0
+PW.US,D,20110202,000000,11.27,11.514,11.27,11.345,2275,0
+PW.US,D,20110203,000000,11.072,11.072,11.072,11.072,736,0
+PW.US,D,20110207,000000,11.072,11.946,11.072,11.279,3837,0
+PW.US,D,20110208,000000,11.26,12.369,11.082,11.552,11506,0
+PW.US,D,20110209,000000,11.392,12.323,11.392,11.815,7204,0
+PW.US,D,20110210,000000,11.993,12.388,11.9,11.9,3175,0
+PW.US,D,20110211,000000,11.881,11.89,11.43,11.561,1558,0
+PW.US,D,20110214,000000,11.589,11.589,11.477,11.533,706,0
+PW.US,D,20110215,000000,11.824,11.853,11.589,11.589,649,0
+PW.US,D,20110216,000000,11.58,11.58,10.659,11.354,12752,0
+PW.US,D,20110217,000000,11.382,11.392,11.289,11.289,432,0
+PW.US,D,20110218,000000,11.26,11.58,11.054,11.26,7403,0
+PW.US,D,20110222,000000,11.9,11.9,11.26,11.26,10607,0
+PW.US,D,20110223,000000,11.411,11.42,11.091,11.119,1439,0
+PW.US,D,20110224,000000,11.082,11.082,10.847,10.847,949,0
+PW.US,D,20110225,000000,11.044,11.044,10.574,10.696,5257,0
+PW.US,D,20110228,000000,10.683,10.683,10.55,10.588,4129,0
+PW.US,D,20110301,000000,10.894,10.894,10.584,10.584,373,0
+PW.US,D,20110302,000000,10.894,10.894,10.79,10.79,638,0
+PW.US,D,20110303,000000,10.847,10.847,10.386,10.386,5776,0
+PW.US,D,20110304,000000,10.339,10.339,10.217,10.339,1490,0
+PW.US,D,20110307,000000,10.245,10.537,10.104,10.198,9917,0
+PW.US,D,20110308,000000,10.029,10.264,9.672,9.7,10018,0
+PW.US,D,20110309,000000,9.54,9.54,8.9294,9.0702,35000,0
+PW.US,D,20110310,000000,8.5627,8.7601,8.4781,8.6004,17164,0
+PW.US,D,20110311,000000,8.7131,8.7883,8.591,8.7413,12725,0
+PW.US,D,20110314,000000,8.6944,8.7601,8.5533,8.7601,20206,0
+PW.US,D,20110315,000000,8.7413,8.7413,8.5251,8.7131,14028,0
+PW.US,D,20110316,000000,8.7037,8.7883,8.6098,8.6473,4247,0
+PW.US,D,20110317,000000,8.7871,9.1568,8.6923,8.768,4121,0
+PW.US,D,20110318,000000,8.8541,9.7,8.8541,9.3053,11833,0
+PW.US,D,20110321,000000,9.3993,10.038,9.3993,9.756,12166,0
+PW.US,D,20110322,000000,9.681,10.067,8.8353,9.4182,8060,0
+PW.US,D,20110323,000000,9.681,9.681,9.3053,9.569,5894,0
+PW.US,D,20110324,000000,9.616,9.869,9.4934,9.4934,4102,0
+PW.US,D,20110325,000000,9.531,9.597,9.3522,9.4463,2266,0
+PW.US,D,20110328,000000,9.719,9.719,9.3616,9.371,638,0
+PW.US,D,20110329,000000,9.3805,9.4369,9.3805,9.4369,303,0
+PW.US,D,20110330,000000,9.587,9.587,9.3616,9.503,1215,0
+PW.US,D,20110331,000000,9.674,9.855,9.607,9.731,2412,0
+PW.US,D,20110401,000000,9.86,9.869,9.719,9.85,1757,0
+PW.US,D,20110404,000000,9.869,10.433,9.869,10.292,11166,0
+PW.US,D,20110405,000000,10.311,10.433,10.076,10.311,7012,0
+PW.US,D,20110406,000000,10.151,10.48,9.869,10.292,6174,0
+PW.US,D,20110407,000000,10.452,10.48,10.001,10.198,5735,0
+PW.US,D,20110408,000000,10.067,10.339,9.86,10.283,4714,0
+PW.US,D,20110411,000000,9.926,10.339,9.926,10.236,6907,0
+PW.US,D,20110412,000000,9.925,10.342,9.925,10.342,1063,0
+PW.US,D,20110413,000000,9.86,10.499,9.822,10.499,14351,0
+PW.US,D,20110414,000000,10.076,10.358,10.076,10.358,531,0
+PW.US,D,20110415,000000,10.095,10.734,10.095,10.518,10653,0
+PW.US,D,20110418,000000,10.367,10.527,10.367,10.527,1263,0
+PW.US,D,20110419,000000,10.518,10.537,10.245,10.537,2872,0
+PW.US,D,20110420,000000,10.584,10.734,10.48,10.546,13044,0
+PW.US,D,20110421,000000,10.574,10.734,10.283,10.471,3033,0
+PW.US,D,20110425,000000,10.255,10.32,10.255,10.32,213,0
+PW.US,D,20110426,000000,10.302,10.433,10.114,10.424,2418,0
+PW.US,D,20110427,000000,10.546,10.546,10.48,10.48,1276,0
+PW.US,D,20110428,000000,10.48,10.574,10.358,10.358,5868,0
+PW.US,D,20110429,000000,10.515,10.524,10.429,10.524,6491,0
+PW.US,D,20110502,000000,10.518,10.527,10.358,10.433,1604,0
+PW.US,D,20110503,000000,10.692,10.692,10.417,10.484,3386,0
+PW.US,D,20110504,000000,10.48,10.527,10.386,10.386,1958,0
+PW.US,D,20110505,000000,10.541,10.541,10.361,10.484,5639,0
+PW.US,D,20110506,000000,10.48,10.565,10.292,10.452,744,0
+PW.US,D,20110509,000000,10.302,10.499,10.189,10.471,2128,0
+PW.US,D,20110510,000000,10.527,10.527,10.367,10.367,612,0
+PW.US,D,20110511,000000,10.569,10.569,10.389,10.569,2244,0
+PW.US,D,20110512,000000,10.405,10.405,10.349,10.349,1455,0
+PW.US,D,20110513,000000,10.48,10.565,10.452,10.565,958,0
+PW.US,D,20110517,000000,10.527,10.565,10.499,10.565,4788,0
+PW.US,D,20110518,000000,10.527,10.527,10.349,10.349,2115,0
+PW.US,D,20110519,000000,10.527,10.527,10.433,10.433,587,0
+PW.US,D,20110520,000000,10.522,10.531,10.048,10.417,8404,0
+PW.US,D,20110523,000000,10.405,10.499,10.349,10.396,4090,0
+PW.US,D,20110524,000000,10.405,10.405,10.339,10.339,320,0
+PW.US,D,20110525,000000,10.01,10.433,10.001,10.386,745,0
+PW.US,D,20110526,000000,10.433,10.443,10.339,10.443,2448,0
+PW.US,D,20110527,000000,10.332,10.437,10.057,10.37,1807,0
+PW.US,D,20110531,000000,10.572,10.792,10.448,10.448,3764,0
+PW.US,D,20110601,000000,10.683,11.166,10.683,10.882,5152,0
+PW.US,D,20110602,000000,11.242,11.517,11.242,11.318,8108,0
+PW.US,D,20110603,000000,11.28,11.744,11.062,11.583,9574,0
+PW.US,D,20110606,000000,11.64,11.744,11.261,11.536,5303,0
+PW.US,D,20110607,000000,11.157,11.744,11.138,11.365,12997,0
+PW.US,D,20110608,000000,11.28,11.394,11.09,11.176,4533,0
+PW.US,D,20110609,000000,11.09,11.479,11.09,11.403,3728,0
+PW.US,D,20110610,000000,11.289,11.764,11.289,11.602,2051,0
+PW.US,D,20110613,000000,11.602,11.612,11.28,11.28,3481,0
+PW.US,D,20110614,000000,11.517,11.546,11.375,11.46,1372,0
+PW.US,D,20110615,000000,11.65,11.65,11.536,11.536,527,0
+PW.US,D,20110616,000000,11.442,11.442,10.821,11.127,2388,0
+PW.US,D,20110617,000000,11.508,11.508,10.768,10.91,1049,0
+PW.US,D,20110620,000000,10.948,11.309,10.503,11.005,6119,0
+PW.US,D,20110621,000000,11.337,11.337,10.901,11.024,2321,0
+PW.US,D,20110622,000000,11.346,11.375,11.1,11.242,738,0
+PW.US,D,20110623,000000,11.318,11.375,11.28,11.375,1583,0
+PW.US,D,20110624,000000,11.365,11.375,11.365,11.375,738,0
+PW.US,D,20110627,000000,11.375,11.375,11.043,11.223,503,0
+PW.US,D,20110628,000000,10.958,11.365,10.721,11.365,1764,0
+PW.US,D,20110629,000000,11.356,11.375,11.053,11.375,3124,0
+PW.US,D,20110630,000000,11.375,11.652,11.366,11.452,6773,0
+PW.US,D,20110701,000000,11.612,11.659,11.508,11.659,1729,0
+PW.US,D,20110705,000000,11.593,11.593,11.413,11.489,738,0
+PW.US,D,20110706,000000,11.423,12.312,11.385,11.872,2265,0
+PW.US,D,20110707,000000,12.218,12.313,11.868,12.313,2262,0
+PW.US,D,20110708,000000,12.143,12.143,11.564,11.991,7378,0
+PW.US,D,20110711,000000,11.536,11.726,11.422,11.46,9246,0
+PW.US,D,20110712,000000,11.479,11.915,11.375,11.479,5064,0
+PW.US,D,20110713,000000,11.612,11.707,11.375,11.517,3113,0
+PW.US,D,20110714,000000,11.413,11.517,11.043,11.138,5042,0
+PW.US,D,20110715,000000,11.242,11.526,11.166,11.526,2980,0
+PW.US,D,20110719,000000,11.605,11.719,11.251,11.633,5422,0
+PW.US,D,20110720,000000,11.166,11.707,11.157,11.536,5088,0
+PW.US,D,20110721,000000,11.82,11.82,11.242,11.375,6574,0
+PW.US,D,20110722,000000,11.375,11.602,11.346,11.394,1372,0
+PW.US,D,20110725,000000,11.394,11.47,11.365,11.365,950,0
+PW.US,D,20110726,000000,11.251,11.394,11.251,11.375,2702,0
+PW.US,D,20110727,000000,11.375,11.375,11.242,11.375,1793,0
+PW.US,D,20110728,000000,11.28,11.28,11.155,11.155,1360,0
+PW.US,D,20110729,000000,10.716,11.413,10.716,11.413,6566,0
+PW.US,D,20110801,000000,11.564,11.564,11.327,11.394,3051,0
+PW.US,D,20110802,000000,11.48,11.528,11.27,11.471,4440,0
+PW.US,D,20110803,000000,11.422,11.422,10.996,11.261,1636,0
+PW.US,D,20110804,000000,11.289,11.499,11.136,11.146,3956,0
+PW.US,D,20110805,000000,11.375,11.451,10.863,11.413,9360,0
+PW.US,D,20110808,000000,11.394,11.403,10.493,11.28,15512,0
+PW.US,D,20110809,000000,10.493,11.839,10.493,11.773,3585,0
+PW.US,D,20110810,000000,11.83,11.83,10.986,10.986,9462,0
+PW.US,D,20110811,000000,11.498,11.697,11.185,11.289,1754,0
+PW.US,D,20110812,000000,11.47,11.47,11.47,11.47,105,0
+PW.US,D,20110815,000000,11.062,11.375,10.948,11.28,4946,0
+PW.US,D,20110816,000000,11.005,11.005,11.005,11.005,105,0
+PW.US,D,20110817,000000,11.375,11.375,10.977,10.977,211,0
+PW.US,D,20110818,000000,11.024,11.214,11.024,11.214,317,0
+PW.US,D,20110819,000000,10.91,10.986,10.901,10.986,843,0
+PW.US,D,20110822,000000,11.375,11.375,10.996,10.996,317,0
+PW.US,D,20110823,000000,11.233,11.233,10.91,10.91,1168,0
+PW.US,D,20110824,000000,10.986,11.138,10.427,11.09,8126,0
+PW.US,D,20110825,000000,11.271,11.271,11.034,11.043,429,0
+PW.US,D,20110826,000000,11.136,11.136,11.136,11.136,633,0
+PW.US,D,20110829,000000,11.242,11.252,11.109,11.252,633,0
+PW.US,D,20110830,000000,11.252,11.252,10.872,10.872,1160,0
+PW.US,D,20110831,000000,11.241,11.27,10.763,11.108,6308,0
+PW.US,D,20110901,000000,11.147,11.271,11.138,11.242,2056,0
+PW.US,D,20110902,000000,11.261,11.375,11.261,11.299,1054,0
+PW.US,D,20110906,000000,11.28,11.327,11.251,11.327,897,0
+PW.US,D,20110907,000000,11.385,11.471,11.261,11.471,527,0
+PW.US,D,20110908,000000,11.452,11.853,11.452,11.834,1926,0
+PW.US,D,20110909,000000,11.404,11.461,11.232,11.375,2848,0
+PW.US,D,20110912,000000,11.375,11.375,11.327,11.327,211,0
+PW.US,D,20110913,000000,11.471,11.471,11.299,11.299,1255,0
+PW.US,D,20110914,000000,11.471,11.662,11.471,11.614,1202,0
+PW.US,D,20110916,000000,11.509,11.872,11.509,11.853,806,0
+PW.US,D,20110919,000000,11.853,11.853,11.595,11.595,1359,0
+PW.US,D,20110920,000000,11.509,11.509,11.509,11.509,104,0
+PW.US,D,20110921,000000,11.471,11.499,11.423,11.471,2570,0
+PW.US,D,20110922,000000,11.28,11.519,11.28,11.519,7427,0
+PW.US,D,20110923,000000,11.423,11.423,11.27,11.413,531,0
+PW.US,D,20110926,000000,11.499,11.519,11.27,11.519,3453,0
+PW.US,D,20110927,000000,11.48,11.758,11.299,11.758,732,0
+PW.US,D,20110928,000000,11.748,11.901,11.748,11.834,1151,0
+PW.US,D,20110929,000000,11.882,11.901,11.805,11.805,419,0
+PW.US,D,20110930,000000,11.946,11.946,11.946,11.946,481,0
+PW.US,D,20111003,000000,11.949,11.949,11.471,11.471,1239,0
+PW.US,D,20111004,000000,11.48,11.519,11.471,11.471,1148,0
+PW.US,D,20111005,000000,11.691,12.092,11.691,12.044,6706,0
+PW.US,D,20111006,000000,12.092,12.092,11.71,11.901,1694,0
+PW.US,D,20111007,000000,11.92,11.92,11.92,11.92,367,0
+PW.US,D,20111010,000000,11.901,11.901,11.662,11.71,1209,0
+PW.US,D,20111011,000000,11.949,12.044,11.949,11.949,627,0
+PW.US,D,20111012,000000,11.805,11.805,11.805,11.805,112,0
+PW.US,D,20111013,000000,12.016,12.035,11.825,12.025,1423,0
+PW.US,D,20111014,000000,11.796,14.692,11.71,14.214,66097,0
+PW.US,D,20111017,000000,14.291,14.291,13.211,13.383,20897,0
+PW.US,D,20111018,000000,13.545,13.545,13.201,13.201,4080,0
+PW.US,D,20111019,000000,13.373,13.402,13.163,13.163,1734,0
+PW.US,D,20111020,000000,13.287,13.287,11.566,12.369,9502,0
+PW.US,D,20111021,000000,12.283,12.283,11.576,12.092,6322,0
+PW.US,D,20111024,000000,12.178,12.656,12.178,12.58,2734,0
+PW.US,D,20111025,000000,13.134,13.287,12.8,13.019,3524,0
+PW.US,D,20111026,000000,12.78,12.78,11.958,12.379,4227,0
+PW.US,D,20111027,000000,12.541,12.78,12.302,12.341,2263,0
+PW.US,D,20111028,000000,12.178,12.178,12.178,12.178,836,0
+PW.US,D,20111031,000000,12.178,12.188,11.946,12.188,3829,0
+PW.US,D,20111101,000000,12.169,12.178,11.614,12.13,3458,0
+PW.US,D,20111102,000000,12.13,12.188,12.092,12.092,8197,0
+PW.US,D,20111103,000000,12.14,12.188,12.14,12.188,3389,0
+PW.US,D,20111104,000000,12.188,12.188,12.102,12.102,5336,0
+PW.US,D,20111107,000000,11.949,12.188,11.71,11.977,3375,0
+PW.US,D,20111108,000000,12.044,12.14,11.805,12.14,1464,0
+PW.US,D,20111109,000000,11.996,12.178,11.996,12.169,1695,0
+PW.US,D,20111110,000000,12.226,12.283,12.14,12.14,5336,0
+PW.US,D,20111111,000000,12.188,12.188,12.159,12.159,314,0
+PW.US,D,20111114,000000,12.236,12.236,12.14,12.14,314,0
+PW.US,D,20111116,000000,11.949,11.949,11.901,11.939,3212,0
+PW.US,D,20111117,000000,11.738,11.777,11.71,11.777,1476,0
+PW.US,D,20111118,000000,11.901,11.901,11.499,11.499,732,0
+PW.US,D,20111121,000000,11.643,11.853,11.49,11.49,3567,0
+PW.US,D,20111122,000000,11.624,12.427,11.624,12.274,8147,0
+PW.US,D,20111123,000000,12.178,12.207,11.939,11.939,1308,0
+PW.US,D,20111125,000000,11.49,11.891,11.49,11.538,696,0
+PW.US,D,20111128,000000,11.652,11.968,11.652,11.968,1067,0
+PW.US,D,20111129,000000,11.968,12.197,11.968,12.006,419,0
+PW.US,D,20111130,000000,12.192,12.192,11.948,11.948,1046,0
+PW.US,D,20111201,000000,11.872,11.939,11.71,11.786,1621,0
+PW.US,D,20111202,000000,11.671,11.949,11.624,11.796,2259,0
+PW.US,D,20111206,000000,11.796,11.796,11.624,11.796,1359,0
+PW.US,D,20111207,000000,11.71,11.796,11.519,11.519,3232,0
+PW.US,D,20111208,000000,11.499,11.758,11.49,11.624,2722,0
+PW.US,D,20111209,000000,11.49,11.509,11.49,11.509,209,0
+PW.US,D,20111212,000000,11.49,11.528,11.299,11.471,2854,0
+PW.US,D,20111215,000000,11.184,11.289,10.897,10.993,7121,0
+PW.US,D,20111216,000000,11.108,11.136,10.572,10.907,3527,0
+PW.US,D,20111219,000000,10.85,10.983,10.85,10.983,991,0
+PW.US,D,20111220,000000,11.012,11.012,10.993,10.993,367,0
+PW.US,D,20111221,000000,11.012,11.127,10.993,10.993,836,0
+PW.US,D,20111222,000000,10.802,10.926,10.754,10.773,2962,0
+PW.US,D,20111223,000000,10.62,10.63,10.62,10.63,232,0
+PW.US,D,20111227,000000,10.706,10.754,10.706,10.754,732,0
+PW.US,D,20111228,000000,10.601,10.601,10.324,10.324,10504,0
+PW.US,D,20111229,000000,10.381,10.515,10.228,10.238,6080,0
+PW.US,D,20111230,000000,10.489,10.489,10.281,10.42,3362,0
+PW.US,D,20120103,000000,10.362,10.84,10.295,10.84,4972,0
+PW.US,D,20120104,000000,10.438,10.61,10.372,10.534,2185,0
+PW.US,D,20120105,000000,10.85,10.85,10.171,10.601,13337,0
+PW.US,D,20120106,000000,10.63,10.926,10.582,10.763,6289,0
+PW.US,D,20120109,000000,10.61,11.021,10.591,11.021,2836,0
+PW.US,D,20120110,000000,11.05,11.366,10.85,10.85,2614,0
+PW.US,D,20120111,000000,10.706,10.706,10.582,10.582,1461,0
+PW.US,D,20120112,000000,10.515,10.515,10.372,10.496,4452,0
+PW.US,D,20120113,000000,10.735,11.327,10.467,10.515,12029,0
+PW.US,D,20120117,000000,10.672,10.73,10.469,10.575,1909,0
+PW.US,D,20120118,000000,10.333,10.333,10.171,10.219,1255,0
+PW.US,D,20120119,000000,10.123,10.123,9.798,9.941,8145,0
+PW.US,D,20120120,000000,9.989,9.989,9.941,9.941,4618,0
+PW.US,D,20120123,000000,9.874,9.999,9.874,9.999,603,0
+PW.US,D,20120124,000000,9.989,10.133,9.989,10.133,1359,0
+PW.US,D,20120125,000000,10.075,10.305,9.836,9.884,1592,0
+PW.US,D,20120126,000000,9.817,10.286,9.788,10.286,3009,0
+PW.US,D,20120127,000000,10.286,10.505,10.142,10.219,1694,0
+PW.US,D,20120130,000000,10.324,10.324,10.161,10.161,2178,0
+PW.US,D,20120131,000000,9.964,10.033,9.964,10.033,530,0
+PW.US,D,20120201,000000,10.027,10.037,9.788,9.846,3565,0
+PW.US,D,20120202,000000,10.008,10.104,9.798,9.903,5414,0
+PW.US,D,20120203,000000,10.171,10.171,10.037,10.056,1570,0
+PW.US,D,20120206,000000,10.056,10.266,9.865,9.941,2866,0
+PW.US,D,20120207,000000,9.817,9.932,9.788,9.846,4842,0
+PW.US,D,20120208,000000,9.865,10.037,9.807,10.037,2950,0
+PW.US,D,20120209,000000,9.822,10.083,9.812,9.841,2406,0
+PW.US,D,20120210,000000,9.798,9.807,8.6223,9.3679,36924,0
+PW.US,D,20120213,000000,9.3295,9.4156,9.3199,9.4156,9304,0
+PW.US,D,20120214,000000,9.4156,9.674,9.2722,9.2722,8315,0
+PW.US,D,20120215,000000,9.2722,9.2722,9.0811,9.1765,8731,0
+PW.US,D,20120216,000000,9.1193,9.3199,9.0811,9.1765,14357,0
+PW.US,D,20120217,000000,9.1001,9.2626,9.1001,9.1765,5850,0
+PW.US,D,20120221,000000,9.1289,9.3009,9.0619,9.0811,22823,0
+PW.US,D,20120222,000000,8.9855,9.1957,8.9855,9.1765,18646,0
+PW.US,D,20120223,000000,9.3965,9.559,9.3679,9.521,3400,0
+PW.US,D,20120224,000000,9.561,9.706,9.513,9.59,9520,0
+PW.US,D,20120227,000000,9.473,9.559,9.4156,9.559,4375,0
+PW.US,D,20120228,000000,9.569,9.588,9.4921,9.4921,2423,0
+PW.US,D,20120229,000000,9.662,9.76,9.0759,9.4179,4281,0
+PW.US,D,20120302,000000,9.3871,9.754,9.3871,9.561,4603,0
+PW.US,D,20120305,000000,9.607,9.607,9.54,9.607,3035,0
+PW.US,D,20120306,000000,9.609,9.609,9.3388,9.4354,6248,0
+PW.US,D,20120307,000000,9.4934,9.513,9.445,9.445,1313,0
+PW.US,D,20120308,000000,9.513,9.513,9.3679,9.3774,2850,0
+PW.US,D,20120309,000000,9.4064,9.4643,9.4064,9.4643,2551,0
+PW.US,D,20120312,000000,9.503,9.513,9.503,9.503,1255,0
+PW.US,D,20120313,000000,9.542,9.542,9.4643,9.4643,3310,0
+PW.US,D,20120314,000000,9.3679,9.3679,9.3098,9.3679,2505,0
+PW.US,D,20120315,000000,9.4161,9.4258,9.3098,9.3098,2308,0
+PW.US,D,20120316,000000,9.2423,9.3679,9.0974,9.2133,1569,0
+PW.US,D,20120319,000000,9.1747,9.3582,9.0781,9.1747,3283,0
+PW.US,D,20120320,000000,9.0974,9.1263,9.0878,9.1263,932,0
+PW.US,D,20120321,000000,9.2326,9.2326,9.1747,9.1747,12737,0
+PW.US,D,20120322,000000,9.136,9.2712,9.1263,9.2133,12417,0
+PW.US,D,20120323,000000,9.2133,9.2133,9.2036,9.2036,518,0
+PW.US,D,20120326,000000,9.0781,9.2519,9.0008,9.0878,2019,0
+PW.US,D,20120327,000000,9.136,9.136,9.136,9.136,310,0
+PW.US,D,20120328,000000,9.136,9.136,8.9042,8.9622,6310,0
+PW.US,D,20120329,000000,9.0008,9.0587,8.9332,9.0587,352,0
+PW.US,D,20120330,000000,9.12,9.27,8.97,9.27,2870,0
+PW.US,D,20120402,000000,9.1263,9.1263,9.0008,9.0878,709,0
+PW.US,D,20120403,000000,9.1263,9.1457,9.1263,9.1263,1078,0
+PW.US,D,20120404,000000,9.1457,9.2905,9.0781,9.1747,4485,0
+PW.US,D,20120405,000000,9.136,9.2809,9.0781,9.2809,1036,0
+PW.US,D,20120409,000000,9.3679,9.3679,9.223,9.223,1038,0
+PW.US,D,20120410,000000,9.3679,9.3679,9.0781,9.136,1736,0
+PW.US,D,20120411,000000,9.1263,9.1263,9.0298,9.049,3770,0
+PW.US,D,20120412,000000,9.0781,9.0781,9.0781,9.0781,438,0
+PW.US,D,20120413,000000,8.9815,9.3194,8.9815,9.0974,4867,0
+PW.US,D,20120416,000000,9.136,9.136,9.136,9.136,207,0
+PW.US,D,20120417,000000,9.1747,9.1747,8.9815,8.9815,621,0
+PW.US,D,20120418,000000,8.9815,9.0104,8.9815,9.0104,828,0
+PW.US,D,20120419,000000,9.0298,9.0298,8.9815,8.9815,394,0
+PW.US,D,20120420,000000,8.9911,8.9911,8.9332,8.9332,9116,0
+PW.US,D,20120423,000000,8.8559,8.8559,8.7883,8.7883,11620,0
+PW.US,D,20120424,000000,8.7497,8.7497,8.74,8.74,3370,0
+PW.US,D,20120425,000000,8.8752,9.0104,8.6918,8.7015,5330,0
+PW.US,D,20120426,000000,8.6918,8.8367,8.6435,8.8367,1923,0
+PW.US,D,20120427,000000,8.7304,8.9042,8.6435,8.9042,5758,0
+PW.US,D,20120430,000000,8.9041,8.9041,8.7457,8.8843,1529,0
+PW.US,D,20120501,000000,8.8752,9.0684,8.8752,8.8849,3572,0
+PW.US,D,20120502,000000,8.9911,8.9911,8.9911,8.9911,415,0
+PW.US,D,20120503,000000,8.9815,9.223,8.9815,9.1939,19147,0
+PW.US,D,20120507,000000,9.2036,9.889,9.2036,9.764,9599,0
+PW.US,D,20120508,000000,9.4643,9.4643,9.2712,9.2905,4833,0
+PW.US,D,20120509,000000,9.2905,9.503,9.1167,9.503,2903,0
+PW.US,D,20120510,000000,9.4934,9.513,9.4934,9.513,4660,0
+PW.US,D,20120511,000000,9.3002,9.3002,9.1071,9.1071,1448,0
+PW.US,D,20120514,000000,9.1071,9.2712,8.9815,9.0201,8271,0
+PW.US,D,20120515,000000,9.0201,9.0394,9.0201,9.0201,465,0
+PW.US,D,20120516,000000,9.0587,9.0587,9.0201,9.0298,940,0
+PW.US,D,20120517,000000,9.0587,9.0587,8.9815,9.049,13340,0
+PW.US,D,20120518,000000,9.0394,9.0394,8.402,8.8173,28103,0
+PW.US,D,20120521,000000,8.4793,8.4986,8.3055,8.402,25966,0
+PW.US,D,20120522,000000,8.1124,8.3634,6.5864,6.6733,36082,0
+PW.US,D,20120523,000000,6.6733,7.6101,6.2967,7.6101,20168,0
+PW.US,D,20120524,000000,7.533,7.5522,6.7699,6.9051,14376,0
+PW.US,D,20120525,000000,7.0018,7.4363,7.0018,7.4363,13388,0
+PW.US,D,20120529,000000,7.4363,7.9482,7.2432,7.9482,22085,0
+PW.US,D,20120530,000000,7.9675,8.402,7.9675,8.402,8863,0
+PW.US,D,20120531,000000,8.6466,8.6466,8.399,8.6466,7456,0
+PW.US,D,20120601,000000,8.5777,8.646,8.4604,8.6363,1627,0
+PW.US,D,20120604,000000,8.5469,8.6435,8.4986,8.5083,7496,0
+PW.US,D,20120605,000000,8.5289,8.646,8.5289,8.646,5408,0
+PW.US,D,20120606,000000,8.646,8.6753,8.6167,8.6167,1929,0
+PW.US,D,20120607,000000,8.6949,8.9782,8.6851,8.8023,13516,0
+PW.US,D,20120608,000000,8.9684,8.9684,8.646,8.646,3217,0
+PW.US,D,20120611,000000,8.8173,8.9235,8.4504,8.4504,4607,0
+PW.US,D,20120612,000000,8.353,8.4507,8.353,8.4507,621,0
+PW.US,D,20120613,000000,8.3041,8.3041,7.7277,7.7863,11159,0
+PW.US,D,20120614,000000,8.0157,8.035,7.8805,7.8805,2459,0
+PW.US,D,20120615,000000,8.0208,8.4702,7.9036,8.4702,1812,0
+PW.US,D,20120618,000000,8.138,8.7242,8.138,8.4507,2391,0
+PW.US,D,20120619,000000,8.4507,8.5582,8.2553,8.4507,2215,0
+PW.US,D,20120620,000000,8.2943,8.4409,8.2553,8.4214,2948,0
+PW.US,D,20120621,000000,8.4507,8.5874,8.4507,8.5874,3969,0
+PW.US,D,20120622,000000,8.4995,8.4995,8.011,8.3823,6739,0
+PW.US,D,20120625,000000,8.2065,8.226,8.0306,8.1673,2559,0
+PW.US,D,20120626,000000,8.1771,8.1771,7.8156,8.0599,9886,0
+PW.US,D,20120627,000000,8.1673,8.1673,8.1673,8.1673,307,0
+PW.US,D,20120628,000000,8.1673,8.1673,8.0208,8.0208,1167,0
+PW.US,D,20120629,000000,7.9929,8.092,7.8245,8.0127,1871,0
+PW.US,D,20120702,000000,7.9622,8.1087,7.9622,7.9622,1670,0
+PW.US,D,20120705,000000,7.9915,7.9915,7.9329,7.9329,2085,0
+PW.US,D,20120706,000000,7.9719,8.0306,7.9133,8.011,2633,0
+PW.US,D,20120709,000000,8.0306,8.0306,7.8841,7.9915,4030,0
+PW.US,D,20120710,000000,7.8938,7.9524,7.8156,7.9524,1843,0
+PW.US,D,20120711,000000,7.8351,8.0012,7.8156,8.0012,1096,0
+PW.US,D,20120712,000000,7.8254,8.0012,7.8254,7.9622,2133,0
+PW.US,D,20120713,000000,7.9426,7.9622,7.8156,7.9622,2178,0
+PW.US,D,20120716,000000,7.8351,7.9622,7.8156,7.8351,3480,0
+PW.US,D,20120717,000000,7.8645,7.8645,7.8645,7.8645,327,0
+PW.US,D,20120718,000000,7.9632,8.0623,7.9434,7.9731,4548,0
+PW.US,D,20120719,000000,8.2065,8.8414,8.2065,8.7926,14786,0
+PW.US,D,20120720,000000,8.6656,8.7926,8.353,8.4897,1713,0
+PW.US,D,20120723,000000,8.0599,9.0662,8.0599,8.5484,12599,0
+PW.US,D,20120724,000000,8.5476,8.7853,8.5476,8.7853,1126,0
+PW.US,D,20120725,000000,8.5289,8.5289,8.5289,8.5289,205,0
+PW.US,D,20120726,000000,8.7242,8.7242,8.2065,8.2357,2728,0
+PW.US,D,20120727,000000,8.1087,8.1087,7.9524,7.9622,2184,0
+PW.US,D,20120730,000000,7.9133,7.9133,7.8254,7.9133,9134,0
+PW.US,D,20120731,000000,7.8444,8.0226,7.8146,7.8444,5253,0
+PW.US,D,20120801,000000,8.0404,8.0404,7.718,7.8156,5323,0
+PW.US,D,20120802,000000,7.8254,7.9622,7.8156,7.9622,854,0
+PW.US,D,20120803,000000,7.8449,7.8645,7.8449,7.8449,938,0
+PW.US,D,20120806,000000,7.8645,8.0404,7.8156,7.8156,1740,0
+PW.US,D,20120807,000000,7.8156,7.8743,7.4444,7.5812,51036,0
+PW.US,D,20120808,000000,7.5617,7.5812,7.5226,7.5714,2715,0
+PW.US,D,20120809,000000,7.5519,7.5714,7.4053,7.4737,4363,0
+PW.US,D,20120810,000000,7.4151,7.4151,7.3271,7.3565,1645,0
+PW.US,D,20120813,000000,7.5714,7.7766,7.5714,7.7766,1433,0
+PW.US,D,20120814,000000,7.7668,7.7668,7.5714,7.5714,802,0
+PW.US,D,20120816,000000,7.5714,7.5714,7.5324,7.5714,512,0
+PW.US,D,20120817,000000,7.4834,7.5714,7.3076,7.5714,2152,0
+PW.US,D,20120820,000000,7.376,7.376,7.376,7.376,102,0
+PW.US,D,20120821,000000,7.3271,7.3467,7.3271,7.3467,424,0
+PW.US,D,20120822,000000,7.3271,7.3467,7.3271,7.3467,410,0
+PW.US,D,20120824,000000,7.3467,7.3467,7.3271,7.3271,827,0
+PW.US,D,20120828,000000,7.3271,7.4151,7.3271,7.4151,807,0
+PW.US,D,20120829,000000,7.3271,7.3271,7.2783,7.2783,1005,0
+PW.US,D,20120830,000000,7.2295,7.2295,7.2295,7.2295,102,0
+PW.US,D,20120831,000000,7.3095,7.8543,7.2303,7.2303,11358,0
+PW.US,D,20120904,000000,7.1312,7.1312,6.844,6.943,9075,0
+PW.US,D,20120905,000000,6.8341,7.0223,6.8341,6.9827,5067,0
+PW.US,D,20120906,000000,7.0916,7.0916,6.8935,6.9728,2453,0
+PW.US,D,20120910,000000,6.8387,6.9266,6.741,6.8876,7937,0
+PW.US,D,20120911,000000,6.9754,7.3663,6.9657,7.2002,7068,0
+PW.US,D,20120912,000000,7.2295,7.2295,7.2002,7.2197,1939,0
+PW.US,D,20120913,000000,7.2303,7.2303,7.2006,7.2006,4033,0
+PW.US,D,20120914,000000,7.052,7.1312,6.953,7.1312,2585,0
+PW.US,D,20120918,000000,7.1709,7.1808,7.1312,7.1312,1024,0
+PW.US,D,20120919,000000,7.0817,7.1709,6.9331,7.1709,3402,0
+PW.US,D,20120920,000000,7.2303,7.2303,7.2006,7.2303,808,0
+PW.US,D,20120921,000000,7.1312,7.3293,7.1312,7.3293,2005,0
+PW.US,D,20120924,000000,7.1312,7.3095,7.1312,7.1609,3826,0
+PW.US,D,20120925,000000,7.1312,7.2006,7.0817,7.1312,1489,0
+PW.US,D,20120926,000000,7.0025,7.0025,6.9331,6.9827,1742,0
+PW.US,D,20120927,000000,6.9133,7.0619,6.9133,7.0619,2036,0
+PW.US,D,20120928,000000,7.13,7.19,7.13,7.18,2019,0
+PW.US,D,20121001,000000,7.1312,7.4284,7.1312,7.4284,8918,0
+PW.US,D,20121003,000000,7.2501,7.5373,7.2501,7.3788,1520,0
+PW.US,D,20121004,000000,7.1411,7.3293,6.953,7.0916,5278,0
+PW.US,D,20121005,000000,7.2402,7.7453,7.1114,7.5373,4871,0
+PW.US,D,20121008,000000,7.4185,7.8444,7.4185,7.8444,1440,0
+PW.US,D,20121009,000000,8.0028,8.0028,8.0028,8.0028,101,0
+PW.US,D,20121010,000000,7.8642,7.8642,7.3095,7.3095,644,0
+PW.US,D,20121011,000000,7.1808,7.7057,7.1808,7.6661,483,0
+PW.US,D,20121012,000000,7.7651,7.9038,7.7651,7.9038,2271,0
+PW.US,D,20121015,000000,7.9137,7.9137,7.8741,7.8741,502,0
+PW.US,D,20121017,000000,7.5868,7.6265,7.5769,7.6265,823,0
+PW.US,D,20121018,000000,7.4779,7.9236,7.4779,7.9236,1465,0
+PW.US,D,20121019,000000,7.8741,7.8741,7.8741,7.8741,101,0
+PW.US,D,20121022,000000,7.775,7.9236,7.3788,7.9137,6135,0
+PW.US,D,20121023,000000,7.7849,8.1118,7.7849,7.9236,7842,0
+PW.US,D,20121024,000000,7.9434,7.9434,7.6364,7.6364,3699,0
+PW.US,D,20121025,000000,7.7255,7.7255,7.6265,7.6364,4594,0
+PW.US,D,20121026,000000,7.6661,7.9434,7.6661,7.6859,5682,0
+PW.US,D,20121031,000000,7.53,7.73,7.53,7.58,3630,0
+PW.US,D,20121105,000000,7.7255,7.7255,7.7255,7.7255,1010,0
+PW.US,D,20121106,000000,7.6265,7.7255,7.6265,7.7255,2221,0
+PW.US,D,20121107,000000,7.5769,7.6166,7.5769,7.6166,335,0
+PW.US,D,20121108,000000,7.5967,7.7948,7.5769,7.7948,2537,0
+PW.US,D,20121109,000000,7.676,7.676,7.4482,7.6265,743,0
+PW.US,D,20121112,000000,7.676,7.8642,7.676,7.8642,283,0
+PW.US,D,20121113,000000,7.8146,7.8245,7.5769,7.5769,1538,0
+PW.US,D,20121114,000000,7.6562,7.676,7.6562,7.676,1348,0
+PW.US,D,20121115,000000,7.4284,7.676,7.4284,7.6463,2019,0
+PW.US,D,20121116,000000,7.6463,7.676,7.6463,7.676,707,0
+PW.US,D,20121119,000000,7.5769,7.6066,7.5769,7.6066,1514,0
+PW.US,D,20121120,000000,7.6066,7.676,7.6066,7.676,1212,0
+PW.US,D,20121121,000000,7.676,7.676,7.6265,7.6265,2886,0
+PW.US,D,20121126,000000,7.6958,7.6958,7.3788,7.4779,2423,0
+PW.US,D,20121127,000000,7.8146,7.9236,7.7255,7.884,16395,0
+PW.US,D,20121128,000000,7.9137,8.1613,7.9137,8.1613,3147,0
+PW.US,D,20121129,000000,8.1613,8.1712,8.0226,8.0523,2203,0
+PW.US,D,20121130,000000,8.22,8.22,7.87,8.02,4934,0
+PW.US,D,20121203,000000,7.9929,8.0722,7.9929,8.0722,1111,0
+PW.US,D,20121204,000000,7.99,8.12,7.99,8.08,1485,0
+PW.US,D,20121205,000000,8.0226,8.0226,7.983,7.983,3410,0
+PW.US,D,20121206,000000,8.0226,8.2108,8.0028,8.1613,2326,0
+PW.US,D,20121207,000000,8.1019,8.2207,8.1019,8.2207,4444,0
+PW.US,D,20121210,000000,8.2207,9.1121,8.2207,9.1121,22566,0
+PW.US,D,20121211,000000,9.1121,10.588,9.1121,10.053,29793,0
+PW.US,D,20121212,000000,9.964,10.103,9.815,9.905,8443,0
+PW.US,D,20121213,000000,10.053,10.182,9.905,10.103,2140,0
+PW.US,D,20121214,000000,10.033,10.251,9.885,10.251,9085,0
+PW.US,D,20121217,000000,9.934,9.934,9.914,9.934,1063,0
+PW.US,D,20121218,000000,9.934,10.053,9.796,9.905,3635,0
+PW.US,D,20121219,000000,10.023,10.023,9.875,9.875,1048,0
+PW.US,D,20121220,000000,9.855,10.152,9.855,10.152,2701,0
+PW.US,D,20121221,000000,9.865,9.865,9.558,9.855,808,0
+PW.US,D,20121224,000000,9.994,10.004,9.865,9.865,474,0
+PW.US,D,20121226,000000,10.132,10.132,9.875,9.914,2821,0
+PW.US,D,20121227,000000,10.053,10.202,9.905,10.152,3645,0
+PW.US,D,20121228,000000,10.103,10.103,10.013,10.013,3925,0
+PW.US,D,20121231,000000,10.162,10.202,9.716,9.805,8818,0
+PW.US,D,20130102,000000,10.152,10.162,10.004,10.023,3413,0
+PW.US,D,20130103,000000,9.905,10.053,9.905,9.934,3467,0
+PW.US,D,20130104,000000,9.905,10.053,9.905,10.053,9381,0
+PW.US,D,20130107,000000,10.251,10.251,9.974,9.974,2505,0
+PW.US,D,20130108,000000,10.083,10.162,10.023,10.103,2727,0
+PW.US,D,20130109,000000,10.1,10.37,10.07,10.37,3476,0
+PW.US,D,20130110,000000,10.24,11.16,10.2,11.16,11223,0
+PW.US,D,20130111,000000,10.96,11.2,10.89,11.14,6744,0
+PW.US,D,20130114,000000,11.1,11.1,11.1,11.1,317,0
+PW.US,D,20130115,000000,10.4,10.4,10.2,10.21,6818,0
+PW.US,D,20130116,000000,10.37,10.37,10.2,10.2,1760,0
+PW.US,D,20130117,000000,10.2,10.2,10.2,10.2,600,0
+PW.US,D,20130118,000000,10.5,10.5,10.34,10.48,1400,0
+PW.US,D,20130122,000000,10.65,10.83,10.5,10.5,4360,0
+PW.US,D,20130123,000000,10.65,10.9,10.5,10.51,5190,0
+PW.US,D,20130124,000000,10.75,10.9,10.65,10.89,9328,0
+PW.US,D,20130125,000000,10.99,10.99,10.78,10.78,1608,0
+PW.US,D,20130128,000000,10.8,11,10.8,11,1533,0
+PW.US,D,20130129,000000,10.92,11.09,10.89,11,11214,0
+PW.US,D,20130130,000000,11.2,11.2,11.1,11.2,3500,0
+PW.US,D,20130131,000000,11.2,11.41,11,11.2,5104,0
+PW.US,D,20130201,000000,11.15,11.2,11.07,11.15,1137,0
+PW.US,D,20130204,000000,11.1,11.19,11,11,2672,0
+PW.US,D,20130205,000000,11.08,11.37,10.98,11.1,7235,0
+PW.US,D,20130206,000000,10.98,11,10.95,10.96,1850,0
+PW.US,D,20130207,000000,10.88,10.88,10.78,10.8,1000,0
+PW.US,D,20130208,000000,10.87,10.97,10.75,10.9,3886,0
+PW.US,D,20130211,000000,11.1,11.25,11,11,1745,0
+PW.US,D,20130212,000000,10.9,10.92,10.75,10.85,5506,0
+PW.US,D,20130213,000000,10.85,10.85,10.57,10.6,1318,0
+PW.US,D,20130214,000000,10.75,10.75,10.5,10.5,7726,0
+PW.US,D,20130215,000000,10.5,10.6,10.41,10.5,2900,0
+PW.US,D,20130219,000000,10.6,11.1,10.6,11,1448,0
+PW.US,D,20130220,000000,10.65,11.01,10.55,10.75,4366,0
+PW.US,D,20130221,000000,10.8,10.8,10.8,10.8,125,0
+PW.US,D,20130222,000000,10.7,10.79,10.7,10.79,200,0
+PW.US,D,20130225,000000,10.8,10.8,10.5,10.5,4155,0
+PW.US,D,20130226,000000,10.51,10.54,10.41,10.54,750,0
+PW.US,D,20130227,000000,10.5,11.2,10.4,10.7,14600,0
+PW.US,D,20130228,000000,10.8,10.9,10.4,10.6,5691,0
+PW.US,D,20130301,000000,10.7,10.79,10.52,10.52,9186,0
+PW.US,D,20130304,000000,10.69,10.95,10.69,10.8,1687,0
+PW.US,D,20130305,000000,10.86,10.99,10.86,10.99,840,0
+PW.US,D,20130306,000000,10.85,10.85,10.1,10.79,6208,0
+PW.US,D,20130307,000000,10.75,10.75,10.65,10.7,300,0
+PW.US,D,20130308,000000,10.85,10.85,10.69,10.69,335,0
+PW.US,D,20130311,000000,10.74,10.84,10.64,10.64,1343,0
+PW.US,D,20130313,000000,10.54,10.64,10.54,10.64,700,0
+PW.US,D,20130315,000000,10.44,10.5,10.34,10.4,5823,0
+PW.US,D,20130318,000000,10.35,10.35,10.26,10.26,1300,0
+PW.US,D,20130319,000000,10.37,10.37,10.3,10.36,1000,0
+PW.US,D,20130320,000000,10.27,10.27,10.27,10.27,100,0
+PW.US,D,20130321,000000,10.25,10.25,10.25,10.25,120,0
+PW.US,D,20130322,000000,10.25,10.45,10.15,10.15,5085,0
+PW.US,D,20130325,000000,10.33,10.45,10.33,10.44,905,0
+PW.US,D,20130326,000000,10.5,10.5,10.48,10.5,1427,0
+PW.US,D,20130327,000000,10.4,10.49,10.4,10.49,200,0
+PW.US,D,20130401,000000,10.48,10.48,10.2,10.24,5028,0
+PW.US,D,20130402,000000,10.38,10.4,10.34,10.4,830,0
+PW.US,D,20130403,000000,10.42,10.42,10.42,10.42,100,0
+PW.US,D,20130404,000000,10.28,10.36,10.18,10.25,1600,0
+PW.US,D,20130405,000000,10.2,10.38,10.2,10.36,800,0
+PW.US,D,20130409,000000,10.36,10.38,10.31,10.35,1700,0
+PW.US,D,20130410,000000,10.48,10.5,10.4,10.4,4191,0
+PW.US,D,20130411,000000,10.38,10.38,10.2,10.25,2868,0
+PW.US,D,20130412,000000,10.3,10.45,10.3,10.45,1095,0
+PW.US,D,20130415,000000,10.3,10.4,10.2,10.4,2145,0
+PW.US,D,20130416,000000,10.35,10.35,10.3,10.3,274,0
+PW.US,D,20130417,000000,10.33,10.4,10.33,10.4,1100,0
+PW.US,D,20130418,000000,10.1,10.3,10.1,10.3,2304,0
+PW.US,D,20130419,000000,10.2,10.25,10.12,10.2,4750,0
+PW.US,D,20130422,000000,10.23,10.3,10.23,10.25,580,0
+PW.US,D,20130423,000000,10.15,10.24,10.1,10.24,5437,0
+PW.US,D,20130424,000000,10.11,10.31,10.11,10.3,1593,0
+PW.US,D,20130425,000000,10.2,10.4,9.91,10.2,7738,0
+PW.US,D,20130426,000000,10.2,10.4,10.15,10.15,3935,0
+PW.US,D,20130429,000000,10.16,10.32,10.15,10.3,9428,0
+PW.US,D,20130430,000000,10.29,10.29,10.1,10.22,5940,0
+PW.US,D,20130501,000000,10.25,10.27,10.2,10.2,4015,0
+PW.US,D,20130502,000000,10.26,10.36,10.22,10.3,4700,0
+PW.US,D,20130503,000000,10.3,10.35,10.3,10.32,1434,0
+PW.US,D,20130506,000000,10.36,10.42,10.36,10.42,4150,0
+PW.US,D,20130507,000000,10.3,10.4,10.2,10.39,5331,0
+PW.US,D,20130508,000000,10.2,10.3,10.2,10.2,3713,0
+PW.US,D,20130509,000000,10.3,10.4,10.05,10.05,3750,0
+PW.US,D,20130510,000000,10.1,10.22,10.1,10.22,2436,0
+PW.US,D,20130513,000000,10.22,10.32,10.2,10.21,4700,0
+PW.US,D,20130514,000000,10.3,10.36,10.21,10.36,1600,0
+PW.US,D,20130515,000000,10.26,10.4,10.26,10.27,900,0
+PW.US,D,20130516,000000,10.21,10.31,10.18,10.24,6115,0
+PW.US,D,20130517,000000,10.37,10.41,10.37,10.41,400,0
+PW.US,D,20130520,000000,10.47,10.5,10.43,10.49,2250,0
+PW.US,D,20130521,000000,10.45,10.5,10.4,10.5,5395,0
+PW.US,D,20130522,000000,10.48,10.52,10.45,10.5,10848,0
+PW.US,D,20130523,000000,10.5,10.67,10.44,10.6,5072,0
+PW.US,D,20130524,000000,10.55,10.6,10.35,10.4,14414,0
+PW.US,D,20130528,000000,10.45,10.54,10.4,10.5,4899,0
+PW.US,D,20130529,000000,10.5,10.87,10.5,10.87,3923,0
+PW.US,D,20130530,000000,10.87,11.02,10.37,10.5,23338,0
+PW.US,D,20130531,000000,10.35,10.35,9.4,9.41,37681,0
+PW.US,D,20130603,000000,9.11,9.11,8.05,8.52,66861,0
+PW.US,D,20130604,000000,8.46,8.47,8.08,8.08,19905,0
+PW.US,D,20130605,000000,8.04,8.64,8.04,8.64,8373,0
+PW.US,D,20130606,000000,8.64,9.04,8.55,8.86,12025,0
+PW.US,D,20130607,000000,8.86,9.05,8.85,9.03,4497,0
+PW.US,D,20130610,000000,8.96,9,8.86,8.86,1300,0
+PW.US,D,20130611,000000,9.06,9.26,9.06,9.06,1820,0
+PW.US,D,20130612,000000,9.05,9.11,8.95,9.06,6937,0
+PW.US,D,20130613,000000,9.03,9.06,8.95,9.06,8271,0
+PW.US,D,20130614,000000,9.16,9.24,9.06,9.16,1250,0
+PW.US,D,20130617,000000,9.07,9.07,8.88,9,12715,0
+PW.US,D,20130618,000000,8.93,9,8.93,9,3932,0
+PW.US,D,20130619,000000,8.96,8.96,8.95,8.95,2250,0
+PW.US,D,20130620,000000,8.99,9.08,8.98,9.08,3048,0
+PW.US,D,20130621,000000,9.1,9.1,9,9.05,4278,0
+PW.US,D,20130624,000000,9.1,9.1,8.9,8.95,975,0
+PW.US,D,20130625,000000,8.95,8.95,8.95,8.95,100,0
+PW.US,D,20130626,000000,8.91,8.98,8.84,8.95,1257,0
+PW.US,D,20130627,000000,8.84,8.89,8.64,8.64,3247,0
+PW.US,D,20130628,000000,8.64,8.64,8.59,8.63,400,0
+PW.US,D,20130701,000000,8.7,8.71,8.7,8.7,600,0
+PW.US,D,20130702,000000,8.75,8.85,8.75,8.85,510,0
+PW.US,D,20130705,000000,8.89,8.89,8.89,8.89,200,0
+PW.US,D,20130708,000000,8.85,8.85,8.31,8.33,4802,0
+PW.US,D,20130709,000000,8.37,8.46,8.37,8.4,1921,0
+PW.US,D,20130710,000000,8.47,8.47,8.27,8.35,3428,0
+PW.US,D,20130711,000000,8.39,8.4,8.39,8.4,3092,0
+PW.US,D,20130712,000000,8.35,8.38,8.25,8.25,5485,0
+PW.US,D,20130715,000000,8.3,8.5,8.3,8.46,8382,0
+PW.US,D,20130716,000000,8.5,8.59,8.4,8.55,1460,0
+PW.US,D,20130717,000000,8.7,8.8,8.63,8.63,1986,0
+PW.US,D,20130718,000000,8.5,8.5,8.31,8.42,3178,0
+PW.US,D,20130719,000000,8.33,8.65,8.33,8.55,1850,0
+PW.US,D,20130722,000000,8.45,8.64,8.45,8.64,2615,0
+PW.US,D,20130723,000000,8.59,8.6,8.55,8.55,632,0
+PW.US,D,20130724,000000,8.4,8.4,8.35,8.35,720,0
+PW.US,D,20130725,000000,8.62,8.62,8.6,8.6,1300,0
+PW.US,D,20130726,000000,8.89,8.89,8.6,8.6,2904,0
+PW.US,D,20130729,000000,8.89,8.89,8.62,8.65,2532,0
+PW.US,D,20130730,000000,8.62,8.69,8.62,8.69,3637,0
+PW.US,D,20130731,000000,8.84,8.85,8.84,8.85,1766,0
+PW.US,D,20130801,000000,8.95,8.95,8.79,8.87,1148,0
+PW.US,D,20130802,000000,8.85,8.88,8.85,8.88,500,0
+PW.US,D,20130805,000000,8.84,8.91,8.84,8.91,1475,0
+PW.US,D,20130806,000000,8.81,8.91,8.53,8.53,3627,0
+PW.US,D,20130807,000000,8.75,8.76,8.38,8.38,7278,0
+PW.US,D,20130808,000000,8.41,8.53,8.35,8.44,4055,0
+PW.US,D,20130809,000000,8.33,8.64,8.33,8.64,1700,0
+PW.US,D,20130812,000000,8.65,8.65,8.51,8.65,779,0
+PW.US,D,20130813,000000,8.62,8.62,8.61,8.61,750,0
+PW.US,D,20130814,000000,8.46,8.54,8.46,8.47,5322,0
+PW.US,D,20130815,000000,8.53,8.53,8.3,8.35,7524,0
+PW.US,D,20130816,000000,8.59,8.65,8.59,8.6,904,0
+PW.US,D,20130819,000000,8.34,8.34,8.3,8.3,450,0
+PW.US,D,20130820,000000,8.3,8.44,8.2,8.43,1876,0
+PW.US,D,20130821,000000,8.11,8.17,8.01,8.03,8677,0
+PW.US,D,20130822,000000,8.3,8.37,8.1,8.21,3696,0
+PW.US,D,20130823,000000,8.2,8.47,8.2,8.4,803,0
+PW.US,D,20130826,000000,8.37,8.37,8.35,8.35,3200,0
+PW.US,D,20130827,000000,8.35,8.4,7.77,8.13,13960,0
+PW.US,D,20130828,000000,8.02,8.15,7.77,7.8,6940,0
+PW.US,D,20130829,000000,7.77,7.89,7.77,7.78,5745,0
+PW.US,D,20130830,000000,8,8.03,8,8.02,800,0
+PW.US,D,20130903,000000,8.02,8.02,8.02,8.02,150,0
+PW.US,D,20130904,000000,8.19,8.19,8.03,8.04,3094,0
+PW.US,D,20130905,000000,8.1,8.13,8.1,8.1,1125,0
+PW.US,D,20130906,000000,8.1,8.18,8.1,8.18,5030,0
+PW.US,D,20130909,000000,8.18,8.18,8.1,8.1,1198,0
+PW.US,D,20130910,000000,8.15,8.3,8.15,8.28,5171,0
+PW.US,D,20130911,000000,8.69,8.69,8.25,8.3,3670,0
+PW.US,D,20130912,000000,8.17,8.25,8.15,8.2,11614,0
+PW.US,D,20130913,000000,8.15,8.36,8.15,8.36,7910,0
+PW.US,D,20130916,000000,8.5,8.5,8.2,8.34,6536,0
+PW.US,D,20130917,000000,8.23,8.49,8.2,8.2,2233,0
+PW.US,D,20130918,000000,8.34,8.35,8.33,8.35,1107,0
+PW.US,D,20130919,000000,8.34,8.34,8.2,8.2,6058,0
+PW.US,D,20130920,000000,8.38,8.67,8.29,8.65,8616,0
+PW.US,D,20130923,000000,8.69,8.69,8.2,8.51,1700,0
+PW.US,D,20130924,000000,8.69,8.69,8.4,8.4,2830,0
+PW.US,D,20130925,000000,8.58,8.6,8.26,8.6,2198,0
+PW.US,D,20130926,000000,8.56,8.68,8.44,8.63,2599,0
+PW.US,D,20130927,000000,8.41,8.63,8.41,8.61,3200,0
+PW.US,D,20130930,000000,8.59,8.6,8.51,8.51,1100,0
+PW.US,D,20131001,000000,8.55,8.55,8.55,8.55,561,0
+PW.US,D,20131002,000000,8.55,8.59,8.32,8.55,17571,0
+PW.US,D,20131003,000000,8.32,8.6,8.32,8.55,2684,0
+PW.US,D,20131004,000000,8.6,8.6,8.55,8.55,6059,0
+PW.US,D,20131007,000000,8.56,8.6,8.33,8.34,9209,0
+PW.US,D,20131008,000000,8.27,8.32,8.25,8.31,3696,0
+PW.US,D,20131009,000000,8.25,8.3,8.2,8.3,2000,0
+PW.US,D,20131010,000000,8.33,8.4,8.33,8.4,3100,0
+PW.US,D,20131011,000000,8.31,8.43,8.25,8.27,4361,0
+PW.US,D,20131014,000000,8.38,8.47,8.3,8.4,2700,0
+PW.US,D,20131015,000000,8.38,8.47,8.25,8.25,3835,0
+PW.US,D,20131016,000000,8.39,8.4,8.3,8.34,2250,0
+PW.US,D,20131017,000000,8.34,8.35,8.33,8.33,1400,0
+PW.US,D,20131018,000000,8.62,8.62,8.25,8.49,1052,0
+PW.US,D,20131021,000000,8.26,8.5,8.02,8.24,37785,0
+PW.US,D,20131022,000000,8.64,8.64,8.29,8.29,887,0
+PW.US,D,20131023,000000,8.4,8.72,8.15,8.15,34889,0
+PW.US,D,20131024,000000,8.2,8.35,8.2,8.22,1100,0
+PW.US,D,20131025,000000,8.25,8.25,8.06,8.09,2500,0
+PW.US,D,20131028,000000,8.15,8.18,8.07,8.15,4450,0
+PW.US,D,20131029,000000,8.17,8.35,8.17,8.22,5942,0
+PW.US,D,20131030,000000,8.15,8.18,8.15,8.15,1200,0
+PW.US,D,20131031,000000,8.48,8.48,8.16,8.27,1200,0
+PW.US,D,20131101,000000,8.23,8.32,8.2,8.32,500,0
+PW.US,D,20131104,000000,8.41,8.41,8.41,8.41,400,0
+PW.US,D,20131105,000000,8.38,8.38,8.16,8.2,4100,0
+PW.US,D,20131106,000000,8.15,8.38,8.09,8.38,14100,0
+PW.US,D,20131107,000000,8.29,8.29,8.29,8.29,166,0
+PW.US,D,20131108,000000,8.3,8.51,8.3,8.34,2312,0
+PW.US,D,20131111,000000,8.32,8.35,8.3,8.3,5040,0
+PW.US,D,20131112,000000,8.31,8.35,8.3,8.31,1400,0
+PW.US,D,20131113,000000,8.37,8.38,8.37,8.37,1700,0
+PW.US,D,20131114,000000,8.3,8.35,8.3,8.34,2214,0
+PW.US,D,20131115,000000,8.4,8.4,8.34,8.36,572,0
+PW.US,D,20131118,000000,8.39,8.39,8.13,8.22,11197,0
+PW.US,D,20131119,000000,8.29,8.3,8.26,8.3,1828,0
+PW.US,D,20131120,000000,8.35,8.35,8.25,8.25,2600,0
+PW.US,D,20131121,000000,8.25,8.33,8.25,8.33,2785,0
+PW.US,D,20131122,000000,8.35,8.35,8.22,8.3,805,0
+PW.US,D,20131125,000000,8.23,8.27,8.14,8.16,5709,0
+PW.US,D,20131126,000000,8.14,8.17,8.14,8.14,1851,0
+PW.US,D,20131127,000000,8.25,8.27,8.18,8.19,2884,0
+PW.US,D,20131202,000000,8.18,8.25,8.17,8.18,3500,0
+PW.US,D,20131203,000000,8.12,8.35,8.1,8.34,4103,0
+PW.US,D,20131204,000000,8.29,8.35,8.16,8.19,1910,0
+PW.US,D,20131205,000000,8.2,8.29,8.2,8.29,8914,0
+PW.US,D,20131206,000000,8.23,8.32,8.23,8.31,907,0
+PW.US,D,20131209,000000,8.27,8.38,8.27,8.32,3163,0
+PW.US,D,20131210,000000,8.38,8.43,8.35,8.39,4960,0
+PW.US,D,20131211,000000,8.41,8.5,8.35,8.35,3500,0
+PW.US,D,20131212,000000,8.35,8.49,8.35,8.48,5192,0
+PW.US,D,20131213,000000,8.45,8.45,8.35,8.35,2520,0
+PW.US,D,20131216,000000,8.37,8.6,8.2,8.5,8654,0
+PW.US,D,20131217,000000,8.37,8.49,8.35,8.49,4811,0
+PW.US,D,20131218,000000,8.32,8.35,8.32,8.35,1409,0
+PW.US,D,20131219,000000,8.02,8.25,8.02,8.25,6440,0
+PW.US,D,20131220,000000,8.3,8.4,8.25,8.4,1549,0
+PW.US,D,20131223,000000,8.3,8.48,8.3,8.48,1305,0
+PW.US,D,20131224,000000,8.58,8.58,8.33,8.5,2715,0
+PW.US,D,20131226,000000,8.45,8.52,8.3,8.4,2139,0
+PW.US,D,20131227,000000,8.36,8.48,8.3,8.42,6907,0
+PW.US,D,20131230,000000,8.69,8.69,8.33,8.33,1388,0
+PW.US,D,20131231,000000,8.32,9.28,8.3,8.79,10734,0
+PW.US,D,20140102,000000,9.25,9.54,9.08,9.19,5656,0
+PW.US,D,20140103,000000,9.5,9.5,9.28,9.39,1330,0
+PW.US,D,20140106,000000,9.42,9.45,9.42,9.42,1261,0
+PW.US,D,20140107,000000,9.5,9.5,9.41,9.41,2941,0
+PW.US,D,20140108,000000,9.5,9.5,9.33,9.37,8672,0
+PW.US,D,20140109,000000,9.31,9.48,9.31,9.48,595,0
+PW.US,D,20140110,000000,9.25,9.25,9.04,9.07,1515,0
+PW.US,D,20140113,000000,9.3,9.3,8.37,8.88,3749,0
+PW.US,D,20140114,000000,9.04,9.2,9.04,9.2,801,0
+PW.US,D,20140115,000000,9.1,9.1,9,9.1,1550,0
+PW.US,D,20140116,000000,9.05,9.05,9,9,650,0
+PW.US,D,20140117,000000,9.24,9.24,9.24,9.24,6229,0
+PW.US,D,20140122,000000,9,9.44,9,9.16,8312,0
+PW.US,D,20140123,000000,9.25,9.5,9.25,9.5,3708,0
+PW.US,D,20140124,000000,9.41,9.41,9.12,9.12,2170,0
+PW.US,D,20140127,000000,9.35,9.35,9.35,9.35,270,0
+PW.US,D,20140128,000000,9.31,9.36,9.31,9.36,3636,0
+PW.US,D,20140129,000000,9.5,9.56,9.29,9.42,4331,0
+PW.US,D,20140130,000000,9.3,9.48,9.3,9.48,3000,0
+PW.US,D,20140131,000000,9.26,9.31,9.25,9.3,1000,0
+PW.US,D,20140203,000000,9.35,9.35,9.29,9.29,4239,0
+PW.US,D,20140204,000000,9.3,9.49,9.25,9.49,2998,0
+PW.US,D,20140205,000000,9.3,9.3,9.29,9.3,500,0
+PW.US,D,20140206,000000,9.3,9.48,9.28,9.31,1299,0
+PW.US,D,20140207,000000,9.48,9.49,9.35,9.45,3882,0
+PW.US,D,20140210,000000,9.49,9.49,9.3,9.3,2767,0
+PW.US,D,20140211,000000,9.3,9.49,9.3,9.49,700,0
+PW.US,D,20140212,000000,9.32,9.47,9.32,9.47,509,0
+PW.US,D,20140213,000000,9.38,9.38,9.3,9.3,3100,0
+PW.US,D,20140214,000000,9.46,9.46,9.3,9.35,2410,0
+PW.US,D,20140218,000000,9.32,9.32,9.24,9.32,2996,0
+PW.US,D,20140219,000000,9.17,9.25,9.15,9.25,3919,0
+PW.US,D,20140220,000000,9.3,9.3,9.3,9.3,1582,0
+PW.US,D,20140221,000000,9.3,9.34,9.3,9.31,1145,0
+PW.US,D,20140224,000000,9.39,9.46,9.39,9.46,657,0
+PW.US,D,20140226,000000,9.4,9.4,9.3,9.3,2184,0
+PW.US,D,20140227,000000,9.25,9.25,9.25,9.25,198,0
+PW.US,D,20140228,000000,9.25,9.26,9.25,9.26,934,0
+PW.US,D,20140303,000000,9.35,9.35,9.25,9.25,257,0
+PW.US,D,20140304,000000,9.25,9.3,9.25,9.3,621,0
+PW.US,D,20140305,000000,9.25,9.39,9.25,9.39,2900,0
+PW.US,D,20140306,000000,9,9.3,9,9.3,1085,0
+PW.US,D,20140307,000000,9.25,9.25,9.25,9.25,226,0
+PW.US,D,20140310,000000,9.26,9.45,9.25,9.25,1606,0
+PW.US,D,20140311,000000,9.3,9.38,9.3,9.33,3301,0
+PW.US,D,20140312,000000,9.35,9.35,9.33,9.33,530,0
+PW.US,D,20140313,000000,9.27,9.33,9.26,9.33,737,0
+PW.US,D,20140314,000000,9.3,9.3,9.3,9.3,607,0
+PW.US,D,20140317,000000,9.25,9.33,9.25,9.3,1080,0
+PW.US,D,20140318,000000,9.3,9.3,9.3,9.3,703,0
+PW.US,D,20140319,000000,9.07,9.23,9.07,9.11,1571,0
+PW.US,D,20140320,000000,9.11,9.11,9.11,9.11,213,0
+PW.US,D,20140321,000000,9.08,9.18,8.75,9.18,23455,0
+PW.US,D,20140324,000000,9.23,9.23,9.05,9.05,3706,0
+PW.US,D,20140325,000000,9.1,9.1,9.01,9.06,3380,0
+PW.US,D,20140326,000000,8.96,9.35,8.75,9.12,28400,0
+PW.US,D,20140327,000000,8.8,9.3,8.54,8.98,43119,0
+PW.US,D,20140328,000000,8.94,9.32,8.75,9.09,20300,0
+PW.US,D,20140331,000000,9.25,9.25,8.8,8.8,1425,0
+PW.US,D,20140401,000000,8.9,8.95,8.9,8.92,1121,0
+PW.US,D,20140402,000000,8.75,9.04,8.75,8.9,19446,0
+PW.US,D,20140403,000000,8.98,9.02,8.85,9,8590,0
+PW.US,D,20140404,000000,9,9,9,9,2550,0
+PW.US,D,20140407,000000,8.74,9.16,8.74,9.15,14397,0
+PW.US,D,20140408,000000,9.05,9.15,9.05,9.15,3700,0
+PW.US,D,20140409,000000,9.05,9.07,8.63,9.07,20098,0
+PW.US,D,20140410,000000,8.98,9,8.9,8.9,3255,0
+PW.US,D,20140411,000000,8.95,9,8.89,8.97,3719,0
+PW.US,D,20140416,000000,8.85,9.24,8.85,9.15,4593,0
+PW.US,D,20140417,000000,9,9.16,9,9.16,750,0
+PW.US,D,20140421,000000,9.15,9.15,9.1,9.15,2705,0
+PW.US,D,20140422,000000,9.2,9.2,9.1,9.18,1738,0
+PW.US,D,20140423,000000,9.14,9.2,9.12,9.15,2726,0
+PW.US,D,20140424,000000,9.23,9.25,9.23,9.23,1600,0
+PW.US,D,20140425,000000,9.1,9.12,9.1,9.12,650,0
+PW.US,D,20140429,000000,9.19,9.22,9.19,9.21,1400,0
+PW.US,D,20140430,000000,9.18,9.19,9.06,9.15,10934,0
+PW.US,D,20140501,000000,9.16,9.25,9.15,9.25,3623,0
+PW.US,D,20140502,000000,9.22,9.25,9.22,9.25,622,0
+PW.US,D,20140505,000000,9.19,9.25,9.19,9.25,1994,0
+PW.US,D,20140506,000000,9.2,9.35,9.2,9.35,3411,0
+PW.US,D,20140507,000000,9.3,9.3,9.27,9.3,850,0
+PW.US,D,20140508,000000,9.35,9.35,9.35,9.35,920,0
+PW.US,D,20140509,000000,9.18,9.35,9.18,9.35,1171,0
+PW.US,D,20140512,000000,9.35,9.35,9.27,9.3,4654,0
+PW.US,D,20140513,000000,9.35,9.35,9.21,9.22,4252,0
+PW.US,D,20140514,000000,9.23,9.35,9.21,9.35,3455,0
+PW.US,D,20140515,000000,9.2,9.2,8.8,9.1,4363,0
+PW.US,D,20140516,000000,9.15,9.2,9.15,9.15,2460,0
+PW.US,D,20140519,000000,9.2,9.2,9.2,9.2,4772,0
+PW.US,D,20140520,000000,9.28,9.29,9.11,9.2,1500,0
+PW.US,D,20140521,000000,8.75,9.15,8.7,9.14,3485,0
+PW.US,D,20140522,000000,9.3,9.3,9.11,9.22,1352,0
+PW.US,D,20140527,000000,9.11,9.2,9.11,9.2,4165,0
+PW.US,D,20140528,000000,9.09,9.25,9.09,9.15,700,0
+PW.US,D,20140529,000000,9.24,9.29,9.24,9.29,987,0
+PW.US,D,20140530,000000,9.1,9.25,9.1,9.25,5553,0
+PW.US,D,20140602,000000,9.3,9.3,9.23,9.23,405,0
+PW.US,D,20140604,000000,9.06,9.17,9.06,9.1,1765,0
+PW.US,D,20140605,000000,9.14,9.3,9.14,9.3,705,0
+PW.US,D,20140606,000000,9.35,9.35,9.25,9.35,2100,0
+PW.US,D,20140609,000000,9.3,9.35,9.21,9.25,3132,0
+PW.US,D,20140610,000000,9.32,9.32,9.25,9.28,3235,0
+PW.US,D,20140611,000000,9.3,9.3,9.28,9.28,2362,0
+PW.US,D,20140612,000000,9.11,9.28,9.11,9.25,2956,0
+PW.US,D,20140613,000000,9.21,9.25,9.08,9.25,1399,0
+PW.US,D,20140616,000000,9.2,9.2,9.19,9.19,222,0
+PW.US,D,20140617,000000,9.19,9.19,9.19,9.19,1051,0
+PW.US,D,20140618,000000,9.25,9.25,9.25,9.25,2254,0
+PW.US,D,20140619,000000,9.25,9.25,9.25,9.25,204,0
+PW.US,D,20140620,000000,9.25,9.25,9.17,9.17,809,0
+PW.US,D,20140623,000000,9.25,9.25,9.2,9.25,1842,0
+PW.US,D,20140624,000000,9.23,9.3,9.19,9.3,8130,0
+PW.US,D,20140625,000000,9.35,9.35,9.25,9.28,5202,0
+PW.US,D,20140626,000000,9.35,9.35,9.1,9.16,2052,0
+PW.US,D,20140627,000000,9.11,9.17,9.11,9.17,1306,0
+PW.US,D,20140630,000000,9.06,9.12,9.06,9.06,2851,0
+PW.US,D,20140701,000000,9.4,9.72,9.06,9.28,10037,0
+PW.US,D,20140702,000000,9.18,9.18,9.11,9.11,1300,0
+PW.US,D,20140708,000000,9.1,9.12,9.1,9.12,5300,0
+PW.US,D,20140709,000000,9,9.15,9,9.15,4518,0
+PW.US,D,20140710,000000,9.15,9.32,8.9,9.15,2364,0
+PW.US,D,20140711,000000,9.28,9.28,9.11,9.11,1941,0
+PW.US,D,20140714,000000,9.31,9.31,9.12,9.12,3566,0
+PW.US,D,20140715,000000,9.21,9.22,9.15,9.15,6432,0
+PW.US,D,20140716,000000,9.12,9.22,9.1,9.19,1922,0
+PW.US,D,20140717,000000,9.1,9.2,9.1,9.1,1269,0
+PW.US,D,20140718,000000,9.08,9.15,9.08,9.15,2752,0
+PW.US,D,20140721,000000,9.15,9.17,9.08,9.1,27720,0
+PW.US,D,20140722,000000,9.08,9.1,8.88,8.88,5085,0
+PW.US,D,20140723,000000,9.01,9.08,9,9.08,2991,0
+PW.US,D,20140724,000000,9.03,9.15,9.03,9.1,3455,0
+PW.US,D,20140725,000000,9.15,9.15,9.03,9.04,2750,0
+PW.US,D,20140728,000000,9.15,9.15,8.71,9,26662,0
+PW.US,D,20140729,000000,9,9,9,9,1976,0
+PW.US,D,20140730,000000,9,9.09,8.98,9.09,1090,0
+PW.US,D,20140731,000000,8.9,8.9,8.86,8.86,1130,0
+PW.US,D,20140801,000000,8.96,8.96,8.96,8.96,316,0
+PW.US,D,20140804,000000,8.81,9.15,8.75,9.05,16695,0
+PW.US,D,20140805,000000,8.93,8.97,8.82,8.95,4703,0
+PW.US,D,20140806,000000,8.92,9.15,8.92,9.08,4875,0
+PW.US,D,20140807,000000,9.02,9.15,9.02,9.12,975,0
+PW.US,D,20140808,000000,9.03,9.11,9,9.11,2491,0
+PW.US,D,20140811,000000,9,9.1,9,9,711,0
+PW.US,D,20140812,000000,9.06,9.15,9,9.1,6114,0
+PW.US,D,20140813,000000,9.1,9.15,9.04,9.11,8203,0
+PW.US,D,20140814,000000,9.01,9.09,9.01,9.09,750,0
+PW.US,D,20140815,000000,9.15,9.22,9.08,9.15,3775,0
+PW.US,D,20140818,000000,9.08,9.15,9.08,9.15,2863,0
+PW.US,D,20140819,000000,9.15,9.22,9.08,9.17,1408,0
+PW.US,D,20140820,000000,9.21,9.21,9.1,9.15,2683,0
+PW.US,D,20140821,000000,9.15,9.22,9.08,9.18,3407,0
+PW.US,D,20140822,000000,9.1,9.19,9.1,9.19,1100,0
+PW.US,D,20140825,000000,9.08,9.2,9.08,9.13,550,0
+PW.US,D,20140826,000000,9.18,9.25,8.75,9.24,6903,0
+PW.US,D,20140827,000000,9.19,9.21,9.19,9.21,2012,0
+PW.US,D,20140829,000000,9.25,9.25,9.25,9.25,568,0
+PW.US,D,20140902,000000,9.09,9.2,9.09,9.18,664,0
+PW.US,D,20140903,000000,9.23,9.25,9.06,9.11,1427,0
+PW.US,D,20140904,000000,9,9.15,9,9.15,962,0
+PW.US,D,20140905,000000,9.15,9.15,9.15,9.15,915,0
+PW.US,D,20140909,000000,9.1,9.1,9.1,9.1,514,0
+PW.US,D,20140910,000000,9.13,9.24,9.12,9.24,546,0
+PW.US,D,20140911,000000,9.37,9.37,9.24,9.28,1909,0
+PW.US,D,20140912,000000,9.3,9.5,9.3,9.36,5701,0
+PW.US,D,20140915,000000,9.35,9.45,9.28,9.36,2359,0
+PW.US,D,20140916,000000,9.26,9.48,9.25,9.36,1300,0
+PW.US,D,20140917,000000,9.36,9.59,9.36,9.59,1509,0
+PW.US,D,20140918,000000,9.48,9.49,9.3,9.3,902,0
+PW.US,D,20140919,000000,9.5,9.6,9.35,9.6,1701,0
+PW.US,D,20140922,000000,9.68,9.93,9.36,9.79,6594,0
+PW.US,D,20140923,000000,9.82,10.12,9.82,10.04,21430,0
+PW.US,D,20140924,000000,10.06,10.06,9.87,9.95,1709,0
+PW.US,D,20140925,000000,9.86,10.5,9.86,10.5,6708,0
+PW.US,D,20140926,000000,11,11.25,10.75,10.85,18701,0
+PW.US,D,20140929,000000,10.94,10.94,9.99,10,21461,0
+PW.US,D,20140930,000000,10,10.3,9.99,10.16,6342,0
+PW.US,D,20141001,000000,10.16,10.21,10.11,10.14,15050,0
+PW.US,D,20141002,000000,10.11,10.24,10.02,10.23,1450,0
+PW.US,D,20141003,000000,10.15,10.16,10.05,10.12,7166,0
+PW.US,D,20141006,000000,10.49,10.49,10,10.1,5762,0
+PW.US,D,20141007,000000,9.83,10.04,9.81,10,34367,0
+PW.US,D,20141008,000000,9.97,10.12,9.97,10.12,1013,0
+PW.US,D,20141009,000000,9.92,10.1,9.9,10.05,3112,0
+PW.US,D,20141010,000000,9.97,10.15,9.97,10.15,900,0
+PW.US,D,20141013,000000,9.95,10,9.92,10,7275,0
+PW.US,D,20141014,000000,10,10.03,9.75,9.75,1727,0
+PW.US,D,20141015,000000,9.6,9.6,9.5,9.55,401,0
+PW.US,D,20141016,000000,9.5,9.55,9.5,9.55,4525,0
+PW.US,D,20141017,000000,9.65,9.8,9.55,9.7,10668,0
+PW.US,D,20141021,000000,9.94,9.95,9.94,9.95,1107,0
+PW.US,D,20141022,000000,9.82,9.85,9.5,9.74,13179,0
+PW.US,D,20141023,000000,9.7,9.8,9.7,9.79,615,0
+PW.US,D,20141024,000000,9.5,9.86,9.5,9.85,8601,0
+PW.US,D,20141027,000000,9.9,10.05,9.85,9.85,6900,0
+PW.US,D,20141028,000000,9.96,10.21,9.91,10.21,4313,0
+PW.US,D,20141029,000000,9.98,10,9.98,10,2095,0
+PW.US,D,20141030,000000,10,10.14,9.87,10.1,5013,0
+PW.US,D,20141031,000000,10,10.01,9.89,10,19540,0
+PW.US,D,20141103,000000,10,10.13,9.75,9.85,11909,0
+PW.US,D,20141104,000000,9.73,9.78,9.61,9.63,959,0
+PW.US,D,20141105,000000,9.72,9.72,9.61,9.65,1260,0
+PW.US,D,20141106,000000,9.61,9.91,9.61,9.91,3845,0
+PW.US,D,20141107,000000,9.95,9.96,9.86,9.86,2358,0
+PW.US,D,20141110,000000,9.54,9.99,9.54,9.9,2903,0
+PW.US,D,20141112,000000,9.75,9.9,9.75,9.9,3334,0
+PW.US,D,20141113,000000,9.6,9.88,9.6,9.88,710,0
+PW.US,D,20141114,000000,9.8,9.91,9.8,9.91,915,0
+PW.US,D,20141117,000000,9.89,9.9,9.8,9.8,1644,0
+PW.US,D,20141118,000000,9.85,9.85,9.85,9.85,365,0
+PW.US,D,20141119,000000,9.68,9.98,9.68,9.98,6338,0
+PW.US,D,20141120,000000,9.87,9.92,9.7,9.92,1045,0
+PW.US,D,20141121,000000,9.85,10.24,9.85,10.15,15264,0
+PW.US,D,20141125,000000,10,10,9.99,10,1006,0
+PW.US,D,20141126,000000,9.9,10,9.76,9.99,7260,0
+PW.US,D,20141128,000000,9.8,9.8,9.8,9.8,100,0
+PW.US,D,20141202,000000,9.62,9.74,9.51,9.64,1511,0
+PW.US,D,20141203,000000,9.46,9.59,9.46,9.59,1254,0
+PW.US,D,20141205,000000,9.47,9.47,9.31,9.31,205,0
+PW.US,D,20141208,000000,9.29,9.29,9.08,9.08,1045,0
+PW.US,D,20141209,000000,8.95,8.95,8.67,8.89,3351,0
+PW.US,D,20141210,000000,8.71,8.82,8.5,8.69,4527,0
+PW.US,D,20141211,000000,8.48,8.59,8.42,8.48,1507,0
+PW.US,D,20141212,000000,8.57,8.75,8.53,8.65,5585,0
+PW.US,D,20141215,000000,8.6,8.6,8.41,8.42,5352,0
+PW.US,D,20141216,000000,8.56,9.15,8.45,8.7,8028,0
+PW.US,D,20141217,000000,8.6,8.88,8.6,8.88,651,0
+PW.US,D,20141218,000000,8.41,8.84,8.41,8.74,1448,0
+PW.US,D,20141219,000000,8.7,8.95,8.4,8.65,1458,0
+PW.US,D,20141222,000000,8.65,8.97,8.65,8.97,853,0
+PW.US,D,20141223,000000,8.97,8.97,8.8,8.8,1804,0
+PW.US,D,20141224,000000,8.8,8.8,8.68,8.68,275,0
+PW.US,D,20141226,000000,8.76,8.84,8.76,8.76,704,0
+PW.US,D,20141229,000000,8.65,9.14,8.28,8.5,30401,0
+PW.US,D,20141230,000000,8.35,8.48,8.35,8.36,773,0
+PW.US,D,20141231,000000,8.36,8.53,8.25,8.35,8611,0
+PW.US,D,20150102,000000,8.22,8.91,8.22,8.8,22968,0
+PW.US,D,20150105,000000,8.67,9.1,8.26,8.97,27980,0
+PW.US,D,20150106,000000,8.74,9.55,8.61,9.43,43601,0
+PW.US,D,20150107,000000,9.15,9.3,8.95,9,7697,0
+PW.US,D,20150108,000000,8.86,9.55,8.82,9.46,35865,0
+PW.US,D,20150109,000000,9.2,9.96,9.2,9.55,55101,0
+PW.US,D,20150112,000000,9.6,9.62,9.11,9.39,29363,0
+PW.US,D,20150113,000000,9.5,9.55,9.11,9.36,13820,0
+PW.US,D,20150114,000000,9.48,9.57,9.22,9.43,23520,0
+PW.US,D,20150115,000000,9.6,9.94,9.4,9.94,15352,0
+PW.US,D,20150116,000000,9.75,9.75,9.75,9.75,1070,0
+PW.US,D,20150120,000000,9.56,9.56,9,9.2,2701,0
+PW.US,D,20150121,000000,9.01,9.41,9.01,9.27,8500,0
+PW.US,D,20150122,000000,9.15,9.31,8.9,9.31,21200,0
+PW.US,D,20150123,000000,9.18,9.18,9.18,9.18,100,0
+PW.US,D,20150126,000000,9.25,9.25,8.95,8.95,1902,0
+PW.US,D,20150127,000000,8.73,8.99,8.71,8.99,9431,0
+PW.US,D,20150128,000000,8.71,8.83,8.71,8.8,19500,0
+PW.US,D,20150129,000000,8.65,9.08,8.51,8.71,33906,0
+PW.US,D,20150130,000000,8.7,9.62,8.7,9.58,57272,0
+PW.US,D,20150202,000000,9.54,9.68,9.2,9.59,49193,0
+PW.US,D,20150203,000000,9.5,9.75,9.41,9.45,33828,0
+PW.US,D,20150204,000000,9.45,9.6,9.35,9.58,27503,0
+PW.US,D,20150205,000000,9.57,9.6,9.25,9.46,25496,0
+PW.US,D,20150206,000000,9.45,9.51,9.36,9.36,14246,0
+PW.US,D,20150209,000000,9.42,9.48,9.25,9.29,16267,0
+PW.US,D,20150210,000000,9.3,9.43,9.24,9.28,6100,0
+PW.US,D,20150211,000000,9.28,9.45,9.24,9.27,11945,0
+PW.US,D,20150212,000000,9.47,9.47,9.26,9.28,13240,0
+PW.US,D,20150213,000000,9.34,9.34,9.05,9.09,9804,0
+PW.US,D,20150217,000000,9.16,9.16,8.78,9.02,12578,0
+PW.US,D,20150218,000000,8.93,9.13,8.93,9,3647,0
+PW.US,D,20150219,000000,9.1,9.1,9,9,711,0
+PW.US,D,20150220,000000,9.1,9.15,9,9,5819,0
+PW.US,D,20150223,000000,9,9,8.65,8.65,2722,0
+PW.US,D,20150224,000000,8.95,8.95,8.8,8.8,2709,0
+PW.US,D,20150225,000000,8.76,8.88,8.66,8.68,1879,0
+PW.US,D,20150226,000000,8.64,8.91,8.64,8.9,18527,0
+PW.US,D,20150227,000000,8.77,8.77,8.65,8.65,2957,0
+PW.US,D,20150302,000000,8.85,8.85,8.47,8.65,19000,0
+PW.US,D,20150303,000000,8.65,8.65,8.34,8.49,24500,0
+PW.US,D,20150304,000000,8.45,8.83,8.45,8.61,37100,0
+PW.US,D,20150305,000000,8.62,8.67,8.5,8.54,65400,0
+PW.US,D,20150306,000000,8.55,8.6,8.37,8.46,2300,0
+PW.US,D,20150309,000000,8.45,8.45,8.2,8.35,3900,0
+PW.US,D,20150310,000000,8.18,8.46,8.11,8.46,4200,0
+PW.US,D,20150311,000000,8.42,8.48,8.22,8.4,1300,0
+PW.US,D,20150312,000000,8.34,8.35,8.34,8.35,500,0
+PW.US,D,20150313,000000,8.47,8.47,8.24,8.41,1300,0
+PW.US,D,20150316,000000,8.4,8.4,8.12,8.25,1800,0
+PW.US,D,20150317,000000,8.25,8.25,8.25,8.25,100,0
+PW.US,D,20150318,000000,8.09,8.35,8.08,8.35,4400,0
+PW.US,D,20150319,000000,8.34,8.48,8.34,8.48,1100,0
+PW.US,D,20150320,000000,8.36,8.36,8.2,8.3,800,0
+PW.US,D,20150323,000000,8.21,8.5,8.21,8.43,1900,0
+PW.US,D,20150324,000000,8.43,8.49,7.8,8.33,28400,0
+PW.US,D,20150325,000000,8.31,9.1,8.25,8.9,35700,0
+PW.US,D,20150326,000000,8.98,9.08,8.82,8.9,41800,0
+PW.US,D,20150327,000000,8.91,9,8.87,9,16500,0
+PW.US,D,20150330,000000,9,9,8.68,8.86,6300,0
+PW.US,D,20150331,000000,8.9,8.9,8.65,8.65,3417,0
+PW.US,D,20150401,000000,8.82,8.83,8.28,8.82,8900,0
+PW.US,D,20150402,000000,8.75,8.96,8.75,8.96,1000,0
+PW.US,D,20150406,000000,8.9,9.2,8.61,9.2,27200,0
+PW.US,D,20150407,000000,9.06,9.19,8.75,9.07,17981,0
+PW.US,D,20150408,000000,8.85,9.07,8.85,9.07,3000,0
+PW.US,D,20150410,000000,9.07,9.07,9.06,9.07,3200,0
+PW.US,D,20150413,000000,8.98,8.98,8.7,8.7,700,0
+PW.US,D,20150414,000000,9.2,9.45,9.03,9.26,6700,0
+PW.US,D,20150415,000000,9.22,9.22,9.03,9.03,2100,0
+PW.US,D,20150416,000000,9.16,9.16,8.78,8.86,3140,0
+PW.US,D,20150417,000000,8.8,9.07,8.8,9.04,3100,0
+PW.US,D,20150420,000000,9.1,9.1,9.06,9.07,451,0
+PW.US,D,20150421,000000,9.07,9.36,9.07,9.28,4417,0
+PW.US,D,20150422,000000,9.14,9.14,5.12,6.33,178491,0
+PW.US,D,20150423,000000,6.21,6.48,5.26,6.18,65300,0
+PW.US,D,20150424,000000,6.15,6.75,5.97,6.25,33978,0
+PW.US,D,20150427,000000,6.25,6.44,6.16,6.44,28600,0
+PW.US,D,20150428,000000,6.4,6.4,6.24,6.33,2417,0
+PW.US,D,20150429,000000,6.23,6.32,6.23,6.3,1900,0
+PW.US,D,20150430,000000,6.2,6.26,6.11,6.14,13200,0
+PW.US,D,20150501,000000,6.11,6.11,6.1,6.1,7600,0
+PW.US,D,20150504,000000,6.21,6.21,6.05,6.2,2900,0
+PW.US,D,20150505,000000,6.06,6.08,6.05,6.08,500,0
+PW.US,D,20150506,000000,5.87,6.05,5.87,6.03,4576,0
+PW.US,D,20150507,000000,5.97,6.1,5.97,5.99,5972,0
+PW.US,D,20150508,000000,6.02,6.12,6.01,6.03,3200,0
+PW.US,D,20150511,000000,5.95,6,5.63,5.77,3300,0
+PW.US,D,20150512,000000,5.66,5.66,5.6,5.6,2868,0
+PW.US,D,20150513,000000,5.7,5.7,5.6,5.65,2406,0
+PW.US,D,20150514,000000,5.37,5.64,5.26,5.64,12900,0
+PW.US,D,20150515,000000,5.63,5.89,5.49,5.64,3836,0
+PW.US,D,20150518,000000,5.6,5.6,5.55,5.55,1194,0
+PW.US,D,20150519,000000,5.55,5.55,5.35,5.4,9611,0
+PW.US,D,20150520,000000,5.41,5.41,5.32,5.4,1785,0
+PW.US,D,20150521,000000,5.3,5.35,5.28,5.35,6200,0
+PW.US,D,20150522,000000,5.18,5.51,5.18,5.5,2800,0
+PW.US,D,20150526,000000,5.37,5.37,5,5.16,7855,0
+PW.US,D,20150527,000000,5.17,5.17,5.15,5.16,400,0
+PW.US,D,20150528,000000,5.17,5.25,5.17,5.17,1279,0
+PW.US,D,20150529,000000,5.36,5.36,5.01,5.03,7300,0
+PW.US,D,20150601,000000,5.01,5.2,5.01,5.04,1461,0
+PW.US,D,20150602,000000,5.04,5.38,5.04,5.38,4165,0
+PW.US,D,20150603,000000,5.18,5.18,5,5.13,1800,0
+PW.US,D,20150604,000000,5.14,5.15,5.14,5.15,400,0
+PW.US,D,20150605,000000,5.1,5.1,5.1,5.1,500,0
+PW.US,D,20150608,000000,5.03,5.2,5,5.05,3800,0
+PW.US,D,20150609,000000,5.07,5.07,5,5,2098,0
+PW.US,D,20150610,000000,5.02,5.02,4.65,4.74,42270,0
+PW.US,D,20150611,000000,4.74,5.05,4.74,4.95,3613,0
+PW.US,D,20150612,000000,4.99,5.05,4.99,5.05,2800,0
+PW.US,D,20150615,000000,5.03,5.07,5.03,5.07,5500,0
+PW.US,D,20150616,000000,5.04,5.14,4.99,5.08,13400,0
+PW.US,D,20150617,000000,5.05,5.25,5.02,5.16,2700,0
+PW.US,D,20150618,000000,5.14,5.25,5.07,5.08,2400,0
+PW.US,D,20150619,000000,5.13,5.26,5.01,5.15,21200,0
+PW.US,D,20150622,000000,5.15,5.15,4.81,4.96,7400,0
+PW.US,D,20150624,000000,5.1,5.22,5.1,5.22,600,0
+PW.US,D,20150625,000000,5.23,5.27,5,5.2,3900,0
+PW.US,D,20150626,000000,5.13,6.21,5.13,5.28,18300,0
+PW.US,D,20150629,000000,6.25,6.25,5.72,5.93,7900,0
+PW.US,D,20150630,000000,5.93,5.93,5.74,5.8,834,0
+PW.US,D,20150701,000000,5.78,5.85,5.78,5.78,800,0
+PW.US,D,20150702,000000,5.76,5.76,5.62,5.62,1200,0
+PW.US,D,20150706,000000,5.47,5.47,5.44,5.45,700,0
+PW.US,D,20150707,000000,5.32,5.35,5.25,5.35,4100,0
+PW.US,D,20150708,000000,5.35,5.35,5.35,5.35,100,0
+PW.US,D,20150709,000000,5.3,5.3,5.3,5.3,1500,0
+PW.US,D,20150713,000000,5.15,5.15,5.15,5.15,200,0
+PW.US,D,20150714,000000,5.25,5.25,5.25,5.25,615,0
+PW.US,D,20150715,000000,5.14,5.14,5.11,5.11,409,0
+PW.US,D,20150716,000000,5.1,5.11,5.1,5.11,200,0
+PW.US,D,20150717,000000,5.11,5.16,5.11,5.16,300,0
+PW.US,D,20150720,000000,5.16,5.16,5.16,5.16,100,0
+PW.US,D,20150721,000000,5.16,5.16,5.16,5.16,100,0
+PW.US,D,20150723,000000,5.04,5.09,4.81,4.88,3900,0
+PW.US,D,20150724,000000,4.88,4.88,4.88,4.88,100,0
+PW.US,D,20150727,000000,4.9,4.9,4.9,4.9,300,0
+PW.US,D,20150728,000000,4.9,4.9,4.9,4.9,100,0
+PW.US,D,20150729,000000,5,5.04,5,5.04,1300,0
+PW.US,D,20150730,000000,5,5,5,5,500,0
+PW.US,D,20150731,000000,5,5,4.77,4.85,3000,0
+PW.US,D,20150803,000000,4.83,4.9,4.81,4.81,1964,0
+PW.US,D,20150804,000000,4.81,4.81,4.81,4.81,100,0
+PW.US,D,20150805,000000,4.81,4.81,4.81,4.81,100,0
+PW.US,D,20150806,000000,4.74,4.83,4.74,4.83,485,0
+PW.US,D,20150810,000000,5,5,5,5,700,0
+PW.US,D,20150811,000000,5,5,5,5,4,0
+PW.US,D,20150812,000000,4.85,4.85,4.68,4.8,14300,0
+PW.US,D,20150813,000000,4.9,4.93,4.9,4.9,2400,0
+PW.US,D,20150814,000000,4.76,4.76,4.68,4.68,1100,0
+PW.US,D,20150817,000000,4.79,4.8,4.79,4.8,300,0
+PW.US,D,20150818,000000,4.84,4.89,4.84,4.89,700,0
+PW.US,D,20150819,000000,4.79,4.79,4.64,4.78,2000,0
+PW.US,D,20150820,000000,4.81,4.81,4.81,4.81,100,0
+PW.US,D,20150821,000000,4.89,4.89,4.89,4.89,500,0
+PW.US,D,20150824,000000,4.9,4.97,4.74,4.9,1682,0
+PW.US,D,20150825,000000,4.84,4.84,4.74,4.74,2300,0
+PW.US,D,20150826,000000,4.84,4.84,4.61,4.67,4100,0
+PW.US,D,20150827,000000,4.75,4.86,4.72,4.8,1000,0
+PW.US,D,20150828,000000,4.86,4.94,4.82,4.92,4500,0
+PW.US,D,20150831,000000,4.76,4.77,4.18,4.6,23400,0
+PW.US,D,20150901,000000,4.65,4.88,4.65,4.88,1100,0
+PW.US,D,20150902,000000,4.76,4.76,4.75,4.75,500,0
+PW.US,D,20150903,000000,4.88,4.89,4.88,4.89,2000,0
+PW.US,D,20150904,000000,4.81,4.81,4.74,4.74,3500,0
+PW.US,D,20150908,000000,4.95,4.95,4.6,4.69,1400,0
+PW.US,D,20150909,000000,4.8,4.8,4.66,4.66,1000,0
+PW.US,D,20150910,000000,4.54,4.59,4.47,4.59,1180,0
+PW.US,D,20150911,000000,4.51,4.51,4.49,4.49,400,0
+PW.US,D,20150914,000000,4.45,4.45,4.4,4.4,600,0
+PW.US,D,20150916,000000,4.35,4.6,4.35,4.53,1800,0
+PW.US,D,20150917,000000,4.62,4.64,4.52,4.54,1889,0
+PW.US,D,20150918,000000,4.7,4.74,4.5,4.7,1700,0
+PW.US,D,20150921,000000,4.56,4.56,4.37,4.37,1800,0
+PW.US,D,20150922,000000,4.24,4.24,4.24,4.24,200,0
+PW.US,D,20150923,000000,4.21,4.28,4.12,4.25,2095,0
+PW.US,D,20150924,000000,4.22,4.38,4.22,4.25,1299,0
+PW.US,D,20150925,000000,4.47,4.47,4.24,4.24,1200,0
+PW.US,D,20150928,000000,4.18,4.26,4.18,4.25,4620,0
+PW.US,D,20150929,000000,4.15,4.25,4.15,4.15,4800,0
+PW.US,D,20150930,000000,4.15,4.28,4.15,4.26,5600,0
+PW.US,D,20151001,000000,4.17,4.17,4.02,4.05,10700,0
+PW.US,D,20151002,000000,4.17,4.17,4.1,4.1,1600,0
+PW.US,D,20151005,000000,4.24,4.24,4.24,4.24,320,0
+PW.US,D,20151006,000000,4.14,4.21,4.13,4.13,500,0
+PW.US,D,20151007,000000,4.26,4.26,4.25,4.25,3143,0
+PW.US,D,20151008,000000,4.25,4.25,4.25,4.25,100,0
+PW.US,D,20151009,000000,4.17,4.26,4.17,4.26,1100,0
+PW.US,D,20151012,000000,4.26,4.26,4.26,4.26,142,0
+PW.US,D,20151013,000000,4.23,4.24,4.23,4.24,200,0
+PW.US,D,20151014,000000,4.21,4.46,4.21,4.46,4400,0
+PW.US,D,20151015,000000,4.4,4.4,4.4,4.4,1000,0
+PW.US,D,20151016,000000,4.4,4.6,4.4,4.6,2000,0
+PW.US,D,20151019,000000,4.6,4.6,4.6,4.6,79,0
+PW.US,D,20151020,000000,4.55,4.56,4.55,4.56,200,0
+PW.US,D,20151021,000000,4.51,4.57,4.44,4.57,2100,0
+PW.US,D,20151022,000000,4.73,4.74,4.35,4.35,1300,0
+PW.US,D,20151023,000000,4.44,4.54,4.42,4.42,700,0
+PW.US,D,20151026,000000,4.53,4.67,4.52,4.66,1700,0
+PW.US,D,20151027,000000,4.7,4.7,4.52,4.63,2400,0
+PW.US,D,20151028,000000,4.54,4.55,4.34,4.54,3900,0
+PW.US,D,20151029,000000,4.55,4.55,4.54,4.55,400,0
+PW.US,D,20151030,000000,4.47,4.47,4.47,4.47,300,0
+PW.US,D,20151102,000000,4.54,4.55,4.54,4.55,304,0
+PW.US,D,20151103,000000,4.42,4.58,4.4,4.58,2245,0
+PW.US,D,20151104,000000,4.46,4.46,4.43,4.44,851,0
+PW.US,D,20151105,000000,4.49,4.5,4.47,4.5,1200,0
+PW.US,D,20151106,000000,4.59,4.74,4.59,4.74,3200,0
+PW.US,D,20151109,000000,4.84,4.85,3.99,4.04,35429,0
+PW.US,D,20151110,000000,4,4.19,4,4.19,6600,0
+PW.US,D,20151111,000000,4.07,4.07,4.07,4.07,500,0
+PW.US,D,20151112,000000,4.04,4.04,4.04,4.04,400,0
+PW.US,D,20151113,000000,4.05,4.05,3.96,4,1300,0
+PW.US,D,20151116,000000,3.98,4.02,3.9,4.02,5000,0
+PW.US,D,20151117,000000,4,4.13,4,4,3700,0
+PW.US,D,20151118,000000,4.12,4.23,4.12,4.15,2000,0
+PW.US,D,20151119,000000,4.07,4.15,3.85,4.15,5900,0
+PW.US,D,20151120,000000,4.06,4.06,4.06,4.06,500,0
+PW.US,D,20151123,000000,4.05,4.17,4,4.09,9000,0
+PW.US,D,20151124,000000,4.1,4.1,4.1,4.1,100,0
+PW.US,D,20151125,000000,4,4,3.84,4,12600,0
+PW.US,D,20151127,000000,3.88,4,3.88,4,3600,0
+PW.US,D,20151130,000000,4,4.11,4,4.11,600,0
+PW.US,D,20151201,000000,3.99,4.19,3.99,4.18,2672,0
+PW.US,D,20151202,000000,4.18,4.28,4.18,4.28,2112,0
+PW.US,D,20151203,000000,4.29,4.3,4.29,4.3,2005,0
+PW.US,D,20151204,000000,4.3,4.31,4.24,4.3,2900,0
+PW.US,D,20151207,000000,4.21,4.23,4.07,4.14,2400,0
+PW.US,D,20151208,000000,4.13,4.24,4.12,4.24,2305,0
+PW.US,D,20151209,000000,4.17,4.18,4.13,4.18,1600,0
+PW.US,D,20151210,000000,4.18,4.18,4.18,4.18,100,0
+PW.US,D,20151211,000000,3.9,4.2,3.9,4.2,6100,0
+PW.US,D,20151214,000000,4.11,4.2,4.1,4.19,2575,0
+PW.US,D,20151215,000000,4.19,4.3,4.15,4.15,3000,0
+PW.US,D,20151216,000000,4.15,4.15,4.15,4.15,100,0
+PW.US,D,20151217,000000,4.15,4.27,4.14,4.27,2300,0
+PW.US,D,20151218,000000,4.27,4.27,4.25,4.25,2100,0
+PW.US,D,20151221,000000,4.22,4.32,4.22,4.29,1800,0
+PW.US,D,20151222,000000,4.27,4.31,4.27,4.31,680,0
+PW.US,D,20151223,000000,4.15,4.15,4.15,4.15,100,0
+PW.US,D,20151224,000000,4.166,4.25,4.166,4.25,1383,0
+PW.US,D,20151228,000000,4.36,4.435,4.1601,4.1601,4818,0
+PW.US,D,20151229,000000,4.2699,4.65,4.1604,4.42,19387,0
+PW.US,D,20151230,000000,4.37,4.45,4.287,4.36,4588,0
+PW.US,D,20151231,000000,4.26,4.4116,4.16,4.37,1805,0
+PW.US,D,20160104,000000,4.26,4.26,4.25,4.25,841,0
+PW.US,D,20160105,000000,4.38,4.38,4.22,4.22,2298,0
+PW.US,D,20160106,000000,4.22,4.29,4.079,4.29,2956,0
+PW.US,D,20160107,000000,4.25,4.51,4.25,4.3652,1538,0
+PW.US,D,20160108,000000,4.3599,4.36,4.25,4.2542,6016,0
+PW.US,D,20160111,000000,4.183,4.252,4.183,4.252,1820,0
+PW.US,D,20160112,000000,4.1973,4.33,4.1973,4.33,1815,0
+PW.US,D,20160113,000000,4.31,4.32,4.1,4.1,5822,0
+PW.US,D,20160114,000000,4.1324,4.23,4.02,4.23,8615,0
+PW.US,D,20160115,000000,4.12,4.2,4.1,4.15,2372,0
+PW.US,D,20160119,000000,4.1,4.1,4.1,4.1,0,0
+PW.US,D,20160120,000000,4.03,4.09,4.03,4.09,200,0
+PW.US,D,20160122,000000,4.35,4.35,4.25,4.25,609,0
+PW.US,D,20160125,000000,4.1901,4.25,4.1901,4.1901,2058,0
+PW.US,D,20160127,000000,4.0801,4.6,4.0801,4.24,1609,0
+PW.US,D,20160129,000000,4.17,4.17,4.17,4.17,103,0
+PW.US,D,20160201,000000,4.21,4.23,4.21,4.23,903,0
+PW.US,D,20160202,000000,4.29,4.29,4.24,4.24,846,0
+PW.US,D,20160204,000000,4.1674,4.1674,4.1018,4.1018,1527,0
+PW.US,D,20160205,000000,4.2,4.24,4.2,4.24,1282,0
+PW.US,D,20160208,000000,4.21,4.21,4.1999,4.1999,4713,0
+PW.US,D,20160209,000000,4.2239,4.2239,4.2239,4.2239,101,0
+PW.US,D,20160211,000000,4.2,4.27,4.1987,4.27,3515,0
+PW.US,D,20160212,000000,4.2436,4.2436,4.184,4.184,868,0
+PW.US,D,20160216,000000,4.21,4.2101,4.21,4.2101,537,0
+PW.US,D,20160217,000000,4.2365,4.2365,4.2365,4.2365,112,0
+PW.US,D,20160218,000000,4.294,4.3,4.2401,4.294,3192,0
+PW.US,D,20160219,000000,4.2375,4.28,4.2375,4.2799,6338,0
+PW.US,D,20160222,000000,4.32,4.4062,4.32,4.4062,1809,0
+PW.US,D,20160224,000000,4.34,4.34,4.224,4.2807,3099,0
+PW.US,D,20160229,000000,4.2915,4.2915,4.2915,4.2915,214,0
+PW.US,D,20160301,000000,4.2868,4.29,4.2868,4.29,4871,0
+PW.US,D,20160302,000000,4.04,4.3299,4.04,4.24,27115,0
+PW.US,D,20160303,000000,4.2692,4.2692,4.2692,4.2692,2044,0
+PW.US,D,20160304,000000,4.22,4.25,4.2015,4.25,4714,0
+PW.US,D,20160307,000000,4.25,4.25,4.25,4.25,648,0
+PW.US,D,20160309,000000,4.37,4.37,4.37,4.37,100,0
+PW.US,D,20160311,000000,4.36,4.37,4.36,4.37,780,0
+PW.US,D,20160314,000000,4.3628,4.49,4.3401,4.3401,601,0
+PW.US,D,20160315,000000,4.39,4.39,4.2502,4.35,1440,0
+PW.US,D,20160316,000000,4.27,4.41,4.27,4.41,695,0
+PW.US,D,20160321,000000,4.33,4.53,4.3005,4.53,3081,0
+PW.US,D,20160328,000000,4.58,4.58,4.58,4.58,121,0
+PW.US,D,20160329,000000,4.526,4.65,4.526,4.65,1601,0
+PW.US,D,20160330,000000,4.698,4.698,4.698,4.698,1000,0
+PW.US,D,20160401,000000,4.7,4.7,4.644,4.644,2386,0
+PW.US,D,20160405,000000,4.4602,4.4602,4.37,4.37,410,0
+PW.US,D,20160408,000000,4.31,4.44,4.3,4.44,6351,0
+PW.US,D,20160411,000000,4.4019,4.4019,4.4019,4.4019,154,0
+PW.US,D,20160412,000000,4.61,4.63,4.414,4.4142,1048,0
+PW.US,D,20160413,000000,4.61,4.61,4.61,4.61,133,0
+PW.US,D,20160414,000000,4.65,4.85,4.65,4.83,537,0
+PW.US,D,20160415,000000,4.68,4.796,4.68,4.796,1000,0
+PW.US,D,20160418,000000,4.81,4.81,4.81,4.81,324,0
+PW.US,D,20160419,000000,4.85,4.85,4.8086,4.85,1125,0
+PW.US,D,20160420,000000,4.85,4.85,4.85,4.85,100,0
+PW.US,D,20160426,000000,4.75,4.75,4.615,4.615,3186,0
+PW.US,D,20160427,000000,4.6298,4.6298,4.6298,4.6298,301,0
+PW.US,D,20160428,000000,4.56,4.5601,4.56,4.56,6420,0
+PW.US,D,20160502,000000,4.98,5,4.864,5,4048,0
+PW.US,D,20160503,000000,4.95,5,4.95,5,770,0
+PW.US,D,20160505,000000,5,5,5,5,170,0
+PW.US,D,20160509,000000,5,5,5,5,200,0
+PW.US,D,20160510,000000,5,5,4.9999,4.9999,568,0
+PW.US,D,20160512,000000,4.79,4.79,4.77,4.77,538,0
+PW.US,D,20160516,000000,4.6,4.6,4.3501,4.3501,1209,0
+PW.US,D,20160517,000000,4.4501,4.4743,4.4501,4.4743,1657,0
+PW.US,D,20160518,000000,4.3,4.58,4.3,4.52,9000,0
+PW.US,D,20160519,000000,4.67,4.67,4.53,4.6,613,0
+PW.US,D,20160520,000000,4.56,4.562,4.54,4.562,920,0
+PW.US,D,20160523,000000,4.66,4.66,4.65,4.652,1368,0
+PW.US,D,20160524,000000,4.65,4.7297,4.65,4.65,1328,0
+PW.US,D,20160525,000000,4.9999,4.9999,4.68,4.7952,670,0
+PW.US,D,20160526,000000,4.724,4.912,4.7,4.8742,2592,0
+PW.US,D,20160527,000000,4.89,4.95,4.7,4.7,2945,0
+PW.US,D,20160531,000000,4.72,4.9,4.66,4.9,3351,0
+PW.US,D,20160601,000000,4.68,4.68,4.64,4.64,5038,0
+PW.US,D,20160602,000000,4.7,4.7,4.7,4.7,100,0
+PW.US,D,20160603,000000,4.71,4.71,4.71,4.71,130,0
+PW.US,D,20160606,000000,4.57,4.57,4.57,4.57,623,0
+PW.US,D,20160607,000000,4.6,4.6,4.6,4.6,100,0
+PW.US,D,20160608,000000,4.56,4.74,4.495,4.7,8057,0
+PW.US,D,20160609,000000,4.81,4.81,4.81,4.81,100,0
+PW.US,D,20160610,000000,4.695,4.75,4.542,4.75,601,0
+PW.US,D,20160613,000000,4.8,4.8,4.79,4.79,1330,0
+PW.US,D,20160614,000000,4.65,4.75,4.65,4.75,1639,0
+PW.US,D,20160615,000000,4.52,4.66,4.51,4.62,9934,0
+PW.US,D,20160616,000000,4.5989,4.75,4.58,4.75,1206,0
+PW.US,D,20160617,000000,4.75,4.75,4.61,4.61,396,0
+PW.US,D,20160620,000000,4.5101,4.5101,4.5101,4.5101,501,0
+PW.US,D,20160621,000000,4.5209,4.56,4.5209,4.56,700,0
+PW.US,D,20160622,000000,4.58,4.75,4.58,4.7499,16732,0
+PW.US,D,20160623,000000,4.749,6.99,4.73,6.095,57688,0
+PW.US,D,20160624,000000,5.77,6.5,5.77,6.1096,20914,0
+PW.US,D,20160627,000000,6.22,6.22,5.98,6.1293,4716,0
+PW.US,D,20160628,000000,6.5,7.5899,6.27,7.38,56047,0
+PW.US,D,20160629,000000,7.56,7.75,7.2959,7.7,8914,0
+PW.US,D,20160630,000000,7.68,7.7999,6.98,6.98,43444,0
+PW.US,D,20160701,000000,6.86,7.6792,6.86,7.6,35472,0
+PW.US,D,20160705,000000,7.63,8.34,7.63,8.04,11703,0
+PW.US,D,20160706,000000,8.08,8.28,7.91,8.15,11848,0
+PW.US,D,20160707,000000,8.16,8.16,7.8087,8.0015,11796,0
+PW.US,D,20160708,000000,8.16,8.16,7.8292,7.9,8626,0
+PW.US,D,20160711,000000,7.77,8,7.755,7.96,3759,0
+PW.US,D,20160712,000000,7.5945,8.13,7.5945,8,8704,0
+PW.US,D,20160713,000000,8.15,8.49,7.9011,8.2,29684,0
+PW.US,D,20160714,000000,8.15,8.29,7.54,7.54,12907,0
+PW.US,D,20160715,000000,8.03,8.03,7.63,7.97,2705,0
+PW.US,D,20160718,000000,7.96,8.32,7.92,7.95,1147,0
+PW.US,D,20160719,000000,7.95,7.95,7.428,7.428,1388,0
+PW.US,D,20160720,000000,7.565,8.17,7.4,7.9499,401,0
+PW.US,D,20160721,000000,7.92,7.94,7.8633,7.92,1752,0
+PW.US,D,20160722,000000,7.93,7.93,7.93,7.93,104,0
+PW.US,D,20160725,000000,7.83,7.83,7.78,7.78,250,0
+PW.US,D,20160726,000000,7.76,7.76,7.38,7.38,406,0
+PW.US,D,20160727,000000,7.57,7.65,7.57,7.62,941,0
+PW.US,D,20160729,000000,7.5,7.5001,7.5,7.5,1980,0
+PW.US,D,20160801,000000,7.45,7.82,7.437,7.55,1731,0
+PW.US,D,20160802,000000,7.3,7.3,7,7.01,4519,0
+PW.US,D,20160803,000000,7.18,7.4,7.16,7.3708,3171,0
+PW.US,D,20160804,000000,7.37,7.5117,7.37,7.5117,406,0
+PW.US,D,20160805,000000,7.4861,7.5,7.4861,7.49,450,0
+PW.US,D,20160808,000000,7.4993,7.4993,7.1801,7.25,2330,0
+PW.US,D,20160810,000000,7.23,7.23,7.23,7.23,100,0
+PW.US,D,20160811,000000,7.45,7.45,7.25,7.25,3605,0
+PW.US,D,20160812,000000,7.4,7.49,7.4,7.49,200,0
+PW.US,D,20160815,000000,7.49,7.49,7.49,7.49,100,0
+PW.US,D,20160816,000000,7.34,7.34,7.18,7.18,530,0
+PW.US,D,20160817,000000,7.24,7.26,7.15,7.2133,8201,0
+PW.US,D,20160818,000000,7.13,7.1623,7,7,726,0
+PW.US,D,20160819,000000,7.02,7.0936,7.02,7.0936,383,0
+PW.US,D,20160822,000000,7.1424,7.144,7.01,7.01,1400,0
+PW.US,D,20160823,000000,7.15,7.2,7.15,7.2,1400,0
+PW.US,D,20160824,000000,7.18,7.18,7.0893,7.0893,626,0
+PW.US,D,20160825,000000,6.97,6.97,6.97,6.97,100,0
+PW.US,D,20160829,000000,7.08,7.2,6.9419,7.2,1016,0
+PW.US,D,20160830,000000,7.14,7.14,6.8501,6.88,1009,0
+PW.US,D,20160831,000000,6.85,7,6.85,7,300,0
+PW.US,D,20160901,000000,7.05,7.2292,7.05,7.2292,4384,0
+PW.US,D,20160902,000000,7.04,7.04,7.04,7.04,100,0
+PW.US,D,20160906,000000,7,7.199,6.85,7.197,6279,0
+PW.US,D,20160907,000000,6.901,7.05,6.8,6.85,19415,0
+PW.US,D,20160908,000000,6.79,7.0025,6.79,7.0025,1813,0
+PW.US,D,20160909,000000,7.05,7.05,6.77,6.77,740,0
+PW.US,D,20160912,000000,6.94,7.15,6.87,6.87,653,0
+PW.US,D,20160913,000000,6.77,6.77,6.77,6.77,100,0
+PW.US,D,20160914,000000,6.65,6.65,6.65,6.65,200,0
+PW.US,D,20160915,000000,6.8099,7.15,6.8099,7.15,600,0
+PW.US,D,20160916,000000,7.011,7.15,7.01,7.15,1374,0
+PW.US,D,20160919,000000,7.18,8.1732,7.18,7.895,4999,0
+PW.US,D,20160920,000000,7.889,7.89,7.7805,7.8,5009,0
+PW.US,D,20160921,000000,7.83,8.3578,7.83,8.05,8879,0
+PW.US,D,20160922,000000,8.0911,8.13,7.84,7.84,5339,0
+PW.US,D,20160923,000000,7.68,8.04,7.68,7.9248,404,0
+PW.US,D,20160926,000000,7.65,7.9964,7.64,7.81,523,0
+PW.US,D,20160928,000000,7.7311,7.7311,7.7311,7.7311,401,0
+PW.US,D,20160929,000000,7.82,7.9,7.82,7.8996,2225,0
+PW.US,D,20160930,000000,7.9,8.49,7.9,8.12,11479,0
+PW.US,D,20161003,000000,8.35,8.71,8.35,8.6899,12792,0
+PW.US,D,20161004,000000,8.69,8.75,8.4716,8.63,6211,0
+PW.US,D,20161005,000000,8.54,8.76,8.54,8.68,2983,0
+PW.US,D,20161006,000000,8.6211,8.7396,8.62,8.65,1999,0
+PW.US,D,20161007,000000,8.66,8.99,8.65,8.99,10132,0
+PW.US,D,20161010,000000,9.3,9.3,8.86,8.98,8360,0
+PW.US,D,20161011,000000,8.9032,8.99,8.88,8.88,8017,0
+PW.US,D,20161012,000000,9.049,9.049,8.624,8.624,3439,0
+PW.US,D,20161013,000000,8.89,9.21,8.85,9.09,11330,0
+PW.US,D,20161014,000000,9.02,9.023,9.02,9.02,2274,0
+PW.US,D,20161017,000000,8.9,9.29,8.9,9.0131,776,0
+PW.US,D,20161018,000000,9.18,9.18,9.18,9.18,235,0
+PW.US,D,20161019,000000,9.25,9.35,9.216,9.29,7689,0
+PW.US,D,20161020,000000,9.3,9.46,9,9.13,8362,0
+PW.US,D,20161021,000000,9,9.06,9,9.06,448,0
+PW.US,D,20161024,000000,9.16,9.45,8.97,9.45,4334,0
+PW.US,D,20161025,000000,9.3,9.46,9.3,9.3406,4914,0
+PW.US,D,20161026,000000,9.38,9.38,9.02,9.02,403,0
+PW.US,D,20161027,000000,9.01,9.42,9.01,9.145,4419,0
+PW.US,D,20161028,000000,9.0988,9.201,8.72,9,14089,0
+PW.US,D,20161031,000000,8.91,9.37,8.91,9.19,1352,0
+PW.US,D,20161102,000000,9.2,9.2,8.89,9.17,5982,0
+PW.US,D,20161103,000000,9.05,9.07,8.6121,8.62,1156,0
+PW.US,D,20161104,000000,8.67,8.764,8.65,8.71,1253,0
+PW.US,D,20161107,000000,8.7,8.7,8.64,8.64,1298,0
+PW.US,D,20161108,000000,8.62,8.8356,8.62,8.725,437,0
+PW.US,D,20161109,000000,8.2,8.2,7.52,7.525,23137,0
+PW.US,D,20161110,000000,7.71,7.7165,7.54,7.54,1506,0
+PW.US,D,20161111,000000,7.5336,7.7077,7.53,7.53,1160,0
+PW.US,D,20161114,000000,7.69,7.7,7.69,7.7,625,0
+PW.US,D,20161115,000000,7.8001,7.8079,7.8,7.8,2253,0
+PW.US,D,20161116,000000,7.9,8.32,7.9,8.2183,6353,0
+PW.US,D,20161118,000000,8.1524,8.162,8.04,8.05,600,0
+PW.US,D,20161121,000000,8.0574,8.21,7.95,8.11,7229,0
+PW.US,D,20161122,000000,8.1,8.46,8.1,8.46,500,0
+PW.US,D,20161123,000000,8.2,8.2,8,8.12,2297,0
+PW.US,D,20161125,000000,8.03,8.03,8.03,8.03,636,0
+PW.US,D,20161128,000000,7.87,7.8818,7.7196,7.78,1416,0
+PW.US,D,20161129,000000,7.842,7.9638,7.81,7.81,2838,0
+PW.US,D,20161130,000000,7.8,7.8,7.8,7.8,1122,0
+PW.US,D,20161201,000000,7.71,8.1258,7.56,7.973,5444,0
+PW.US,D,20161202,000000,7.85,7.95,7.66,7.66,3640,0
+PW.US,D,20161205,000000,7.8483,7.9432,7.6728,7.6728,2206,0
+PW.US,D,20161206,000000,7.61,7.75,7.6,7.75,3257,0
+PW.US,D,20161207,000000,7.67,7.7,7.26,7.47,29948,0
+PW.US,D,20161208,000000,7.47,7.5575,7.3,7.38,9713,0
+PW.US,D,20161209,000000,7.31,7.51,6.5,7.05,45463,0
+PW.US,D,20161212,000000,7.1,7.22,6.7871,6.92,3378,0
+PW.US,D,20161213,000000,6.94,6.9925,6.94,6.9925,319,0
+PW.US,D,20161214,000000,6.95,6.95,6.308,6.6108,7957,0
+PW.US,D,20161215,000000,6.44,6.7,6.05,6.65,26027,0
+PW.US,D,20161216,000000,6.55,6.91,6.4,6.91,13408,0
+PW.US,D,20161219,000000,6.81,6.9254,6.7047,6.84,5175,0
+PW.US,D,20161220,000000,6.9376,6.9376,6.9376,6.9376,125,0
+PW.US,D,20161221,000000,6.77,6.899,6.17,6.899,6660,0
+PW.US,D,20161222,000000,6.83,6.9359,6.7,6.9359,1217,0
+PW.US,D,20161223,000000,6.706,6.71,6.3699,6.71,5713,0
+PW.US,D,20161227,000000,6.78,6.78,6.7496,6.75,428,0
+PW.US,D,20161228,000000,6.7216,6.7588,6.7216,6.7588,200,0
+PW.US,D,20161229,000000,6.7999,6.7999,6.71,6.7984,1076,0
+PW.US,D,20161230,000000,6.81,7.29,6.7756,7.0175,7329,0
+PW.US,D,20170103,000000,6.91,7.86,6.91,7.86,9084,0
+PW.US,D,20170104,000000,7.55,7.6345,7.4501,7.6345,3708,0
+PW.US,D,20170105,000000,7.5566,7.5632,7.5566,7.5632,568,0
+PW.US,D,20170106,000000,7.64,7.7005,7.49,7.69,1955,0
+PW.US,D,20170109,000000,7.7354,7.82,7.4696,7.69,6706,0
+PW.US,D,20170110,000000,7.5001,7.67,6.47,6.61,47334,0
+PW.US,D,20170111,000000,6.63,6.63,6.4,6.4396,8555,0
+PW.US,D,20170112,000000,6.25,6.389,6.19,6.389,3812,0
+PW.US,D,20170113,000000,6.44,6.879,6.44,6.879,1200,0
+PW.US,D,20170117,000000,6.79,6.8547,6.59,6.8547,2528,0
+PW.US,D,20170118,000000,6.86,7.19,6.86,7.1899,9735,0
+PW.US,D,20170119,000000,6.96,7.2,6.96,7.2,1317,0
+PW.US,D,20170123,000000,7.2904,7.2904,7.107,7.27,1412,0
+PW.US,D,20170124,000000,7,7.2692,7,7.209,1712,0
+PW.US,D,20170125,000000,7.1397,7.28,6.96,6.96,21629,0
+PW.US,D,20170126,000000,6.9825,6.9825,6.5,6.5022,47915,0
+PW.US,D,20170127,000000,6.6253,6.6499,6.5,6.5172,5321,0
+PW.US,D,20170130,000000,6.4,6.5152,6.4,6.4816,500,0
+PW.US,D,20170131,000000,6.4744,6.55,6.4,6.4499,8511,0
+PW.US,D,20170201,000000,6.58,6.58,6.369,6.369,7525,0
+PW.US,D,20170202,000000,6.2854,6.3499,6.26,6.3395,7858,0
+PW.US,D,20170203,000000,6.25,6.2663,6.2003,6.25,9930,0
+PW.US,D,20170206,000000,6.3,6.3,6.2699,6.28,2310,0
+PW.US,D,20170207,000000,6.249,6.37,6.2,6.37,8966,0
+PW.US,D,20170208,000000,6.2807,6.2807,6.18,6.18,360,0
+PW.US,D,20170209,000000,6.2299,6.27,6.2216,6.27,1800,0
+PW.US,D,20170210,000000,6.2127,6.25,6.18,6.2495,6120,0
+PW.US,D,20170213,000000,6.2784,6.555,6.2103,6.5,4090,0
+PW.US,D,20170214,000000,6.38,6.5,6.38,6.5,308,0
+PW.US,D,20170215,000000,6.438,6.5,6.438,6.5,1255,0
+PW.US,D,20170216,000000,6.59,6.61,6.31,6.5826,2367,0
+PW.US,D,20170217,000000,6.31,6.95,6.3,6.93,612,0
+PW.US,D,20170221,000000,6.44,6.99,6.41,6.9,3139,0
+PW.US,D,20170222,000000,6.75,6.92,6.42,6.92,16522,0
+PW.US,D,20170223,000000,6.75,6.87,6.44,6.6,24713,0
+PW.US,D,20170224,000000,6.61,6.9,6.4989,6.9,30133,0
+PW.US,D,20170227,000000,6.56,6.85,6.46,6.46,2557,0
+PW.US,D,20170228,000000,6.55,6.85,6.55,6.72,1821,0
+PW.US,D,20170301,000000,6.8,6.81,6.8,6.81,725,0
+PW.US,D,20170303,000000,6.43,6.8,6.43,6.74,10110,0
+PW.US,D,20170306,000000,6.62,6.62,6.62,6.62,130,0
+PW.US,D,20170309,000000,6.5,6.6,6.5,6.6,274,0
+PW.US,D,20170310,000000,6.5201,6.59,6.3095,6.59,17208,0
+PW.US,D,20170313,000000,6.45,6.55,6.4,6.4,8729,0
+PW.US,D,20170315,000000,6.31,6.3428,6.25,6.3428,507,0
+PW.US,D,20170316,000000,6.44,6.7,6.31,6.31,12317,0
+PW.US,D,20170317,000000,6.33,6.45,6.31,6.33,2427,0
+PW.US,D,20170320,000000,6.27,6.2995,6.27,6.2995,407,0
+PW.US,D,20170321,000000,6.254,6.254,6.18,6.19,3323,0
+PW.US,D,20170322,000000,6.17,6.37,6.17,6.37,3266,0
+PW.US,D,20170323,000000,6.26,6.46,6.26,6.36,6207,0
+PW.US,D,20170324,000000,6.4796,6.4796,6.26,6.2788,1947,0
+PW.US,D,20170327,000000,6.21,6.52,6.1496,6.52,7601,0
+PW.US,D,20170328,000000,6.35,6.42,6.35,6.36,1034,0
+PW.US,D,20170329,000000,6.2493,6.2493,6.2493,6.2493,504,0
+PW.US,D,20170330,000000,6.28,6.28,6.28,6.28,273,0
+PW.US,D,20170331,000000,6.3696,6.65,6.3696,6.64,4089,0
+PW.US,D,20170403,000000,6.53,6.8377,6.53,6.8377,3789,0
+PW.US,D,20170404,000000,6.62,6.78,6.62,6.75,5100,0
+PW.US,D,20170405,000000,6.71,7.18,6.71,6.7724,2026,0
+PW.US,D,20170406,000000,6.78,7,6.76,6.76,517,0
+PW.US,D,20170407,000000,6.92,7.1272,6.76,6.76,2065,0
+PW.US,D,20170410,000000,6.96,6.96,6.96,6.96,339,0
+PW.US,D,20170411,000000,6.99,6.99,6.99,6.99,443,0
+PW.US,D,20170412,000000,6.8706,6.8706,6.8706,6.8706,521,0
+PW.US,D,20170413,000000,6.9,6.9207,6.9,6.9207,1118,0
+PW.US,D,20170417,000000,6.99,6.99,6.91,6.91,860,0
+PW.US,D,20170418,000000,6.9,7.22,6.9,7.22,865,0
+PW.US,D,20170419,000000,7.05,7.1164,6.88,7.1164,1389,0
+PW.US,D,20170421,000000,6.95,7.01,6.91,6.9806,2884,0
+PW.US,D,20170424,000000,7.1,7.18,7.1,7.12,1207,0
+PW.US,D,20170425,000000,7.16,7.18,7.16,7.18,1401,0
+PW.US,D,20170426,000000,7.1,7.1496,7.043,7.1496,907,0
+PW.US,D,20170427,000000,7.1,7.1,7.1,7.1,143,0
+PW.US,D,20170428,000000,6.9503,6.9503,6.9503,6.9503,171,0
+PW.US,D,20170502,000000,7.1,7.1,7.1,7.1,422,0
+PW.US,D,20170504,000000,7.1,7.1,6.75,6.75,1040,0
+PW.US,D,20170508,000000,7.08,7.08,6.956,6.956,451,0
+PW.US,D,20170509,000000,7.12,7.13,7.0396,7.0396,2216,0
+PW.US,D,20170510,000000,7.0749,7.1,7.0749,7.1,3602,0
+PW.US,D,20170512,000000,7.095,7.11,7.095,7.11,1506,0
+PW.US,D,20170515,000000,6.7101,7.09,6.7101,6.8913,19201,0
+PW.US,D,20170516,000000,6.89,7.13,6.88,7.13,932,0
+PW.US,D,20170517,000000,7.1931,7.1931,6.9004,6.9004,851,0
+PW.US,D,20170518,000000,7.02,7.13,6.8,7.13,1263,0
+PW.US,D,20170524,000000,6.8392,6.9,6.8392,6.9,1719,0
+PW.US,D,20170525,000000,6.8424,6.8424,6.8424,6.8424,742,0
+PW.US,D,20170526,000000,6.86,7.1199,6.85,6.8513,4132,0
+PW.US,D,20170530,000000,6.9,7.11,6.9,7.1,625,0
+PW.US,D,20170531,000000,6.8904,6.94,6.89,6.89,2479,0
+PW.US,D,20170601,000000,6.77,6.8699,6.51,6.82,2556,0
+PW.US,D,20170602,000000,6.9,7,6.9,7,2264,0
+PW.US,D,20170605,000000,6.89,6.9,6.89,6.9,202,0
+PW.US,D,20170606,000000,6.84,6.84,6.82,6.82,683,0
+PW.US,D,20170607,000000,6.8732,6.9899,6.86,6.9899,1939,0
+PW.US,D,20170608,000000,6.974,7.04,6.974,7.04,899,0
+PW.US,D,20170609,000000,7,7,6.51,6.86,14475,0
+PW.US,D,20170612,000000,6.65,6.97,6.65,6.97,265,0
+PW.US,D,20170613,000000,6.85,7.05,6.85,7.05,696,0
+PW.US,D,20170614,000000,6.86,6.97,6.794,6.97,2312,0
+PW.US,D,20170615,000000,6.9058,6.9058,6.9058,6.9058,102,0
+PW.US,D,20170616,000000,6.9201,6.96,6.9,6.96,6266,0
+PW.US,D,20170619,000000,6.8102,7.15,6.8102,7.0693,4223,0
+PW.US,D,20170620,000000,7.1,7.1,6.5496,6.5496,2050,0
+PW.US,D,20170621,000000,6.9705,6.9705,6.68,6.89,16003,0
+PW.US,D,20170623,000000,6.9961,7.049,6.9961,7.007,6007,0
+PW.US,D,20170626,000000,7.1,7.95,7.1,7.9,8802,0
+PW.US,D,20170627,000000,7.71,7.71,7.2108,7.56,5784,0
+PW.US,D,20170628,000000,7.62,7.62,7.275,7.34,5232,0
+PW.US,D,20170629,000000,7.25,7.63,7.25,7.54,2954,0
+PW.US,D,20170703,000000,7.7,7.9,7.7,7.9,1138,0
+PW.US,D,20170705,000000,7.52,8.58,7.49,8.58,26908,0
+PW.US,D,20170706,000000,8,8.2,8,8.1,14114,0
+PW.US,D,20170707,000000,8.69,8.69,8.0001,8.2,3713,0
+PW.US,D,20170710,000000,8.05,8.06,8.05,8.06,200,0
+PW.US,D,20170712,000000,8.24,8.24,8.24,8.24,131,0
+PW.US,D,20170713,000000,8,8.08,8,8.08,2455,0
+PW.US,D,20170714,000000,8.18,8.3,8.18,8.3,4710,0
+PW.US,D,20170717,000000,8.17,8.17,7.85,8.04,9587,0
+PW.US,D,20170718,000000,8.27,8.27,8.22,8.22,2603,0
+PW.US,D,20170719,000000,8.27,8.27,7.97,8.2022,2769,0
+PW.US,D,20170720,000000,8.19,8.19,8.19,8.19,103,0
+PW.US,D,20170721,000000,8.13,8.13,7.9,7.9612,2580,0
+PW.US,D,20170724,000000,7.999,8,7.97,8,6611,0
+PW.US,D,20170725,000000,8,8.1,8,8,1214,0
+PW.US,D,20170726,000000,8.003,8.003,7.8176,7.85,8795,0
+PW.US,D,20170727,000000,7.8501,7.9121,7.5,7.5,5003,0
+PW.US,D,20170728,000000,8.2,8.2,7.6631,7.6631,1706,0
+PW.US,D,20170731,000000,7.47,7.846,7.47,7.75,1962,0
+PW.US,D,20170801,000000,7.78,7.78,7.6281,7.7308,3580,0
+PW.US,D,20170802,000000,7.8501,7.8675,7.4541,7.64,9538,0
+PW.US,D,20170803,000000,7.75,8.2,7.73,8.2,6978,0
+PW.US,D,20170804,000000,7.62,7.85,7.56,7.85,5343,0
+PW.US,D,20170807,000000,7.49,7.63,7.06,7.2,30632,0
+PW.US,D,20170808,000000,7.25,7.4203,7.25,7.26,2414,0
+PW.US,D,20170809,000000,7.25,7.41,7.25,7.2535,2016,0
+PW.US,D,20170810,000000,7.3349,7.3399,7.25,7.3399,2291,0
+PW.US,D,20170811,000000,7.38,7.39,7.3291,7.3291,1128,0
+PW.US,D,20170814,000000,7.3,7.49,7.3,7.48,1718,0
+PW.US,D,20170815,000000,7.2999,7.47,7.297,7.3001,2508,0
+PW.US,D,20170816,000000,7.35,7.4063,7.35,7.4063,400,0
+PW.US,D,20170817,000000,7.2,7.77,7.2,7.2201,8419,0
+PW.US,D,20170818,000000,7.2,7.2,7.2,7.2,137,0
+PW.US,D,20170821,000000,7.27,8.1279,7.27,7.61,21089,0
+PW.US,D,20170823,000000,7.78,7.78,7.68,7.68,245,0
+PW.US,D,20170825,000000,7.8986,8.05,7.3711,8.05,1318,0
+PW.US,D,20170828,000000,7.8036,8.01,7.75,7.75,3147,0
+PW.US,D,20170829,000000,7.965,7.965,6.0381,6.39,102111,0
+PW.US,D,20170830,000000,6.7496,6.7496,6.25,6.47,15034,0
+PW.US,D,20170831,000000,6.32,6.46,6.32,6.37,2291,0
+PW.US,D,20170901,000000,6.37,6.6,6.37,6.53,17111,0
+PW.US,D,20170905,000000,6.14,6.475,6.14,6.25,2348,0
+PW.US,D,20170906,000000,6.31,6.3116,6.25,6.25,1321,0
+PW.US,D,20170907,000000,6.25,6.31,6.25,6.31,1764,0
+PW.US,D,20170908,000000,6.3152,7.14,6.2,7.04,29201,0
+PW.US,D,20170911,000000,6.95,6.95,6.81,6.92,1455,0
+PW.US,D,20170912,000000,6.26,7.29,6.26,7.06,8650,0
+PW.US,D,20170913,000000,6.92,6.98,6.66,6.6944,7255,0
+PW.US,D,20170914,000000,6.85,6.85,6.4,6.667,18148,0
+PW.US,D,20170915,000000,6.52,6.81,6.49,6.81,20671,0
+PW.US,D,20170918,000000,6.73,6.75,6.73,6.75,1624,0
+PW.US,D,20170919,000000,6.56,6.74,6.4274,6.62,21663,0
+PW.US,D,20170920,000000,6.61,6.61,6.52,6.52,1587,0
+PW.US,D,20170921,000000,6.4565,6.52,6.3814,6.45,1363,0
+PW.US,D,20170922,000000,6.38,6.4,6.38,6.38,3518,0
+PW.US,D,20170925,000000,6.3801,6.392,6.24,6.24,12405,0
+PW.US,D,20170926,000000,6.35,6.43,6.33,6.37,5774,0
+PW.US,D,20170927,000000,6.4674,6.4674,6.4,6.4,634,0
+PW.US,D,20170928,000000,6.3378,6.3378,6.2971,6.3,17675,0
+PW.US,D,20170929,000000,6.4799,6.4799,6.25,6.34,2801,0
+PW.US,D,20171002,000000,6.36,6.42,6.34,6.41,1510,0
+PW.US,D,20171003,000000,6.21,6.44,6.2062,6.37,5117,0
+PW.US,D,20171004,000000,6.301,6.301,6.05,6.1,31817,0
+PW.US,D,20171005,000000,6.099,6.36,6,6.2,70710,0
+PW.US,D,20171006,000000,6.2,6.25,6.13,6.25,9832,0
+PW.US,D,20171009,000000,6.24,6.24,6.18,6.24,978,0
+PW.US,D,20171010,000000,6.12,6.27,6.12,6.25,5459,0
+PW.US,D,20171012,000000,6.12,6.2008,6.1,6.2008,4869,0
+PW.US,D,20171013,000000,6.264,6.28,6.2,6.2533,3378,0
+PW.US,D,20171016,000000,6.0621,6.0621,6.0621,6.0621,472,0
+PW.US,D,20171017,000000,6.15,6.2,6.05,6.06,21213,0
+PW.US,D,20171018,000000,6.1005,6.1005,6.1001,6.1001,1208,0
+PW.US,D,20171019,000000,6.08,6.1,6.05,6.06,6961,0
+PW.US,D,20171020,000000,6.06,6.0822,6.06,6.0822,504,0
+PW.US,D,20171024,000000,6.0656,6.14,6.0656,6.14,1511,0
+PW.US,D,20171025,000000,6.14,6.14,6.09,6.0956,4000,0
+PW.US,D,20171027,000000,6.125,6.125,6.11,6.11,406,0
+PW.US,D,20171030,000000,6.13,6.1799,6.1,6.1,4012,0
+PW.US,D,20171031,000000,6.1487,6.19,6.12,6.12,3215,0
+PW.US,D,20171101,000000,6.0959,6.0959,6.0959,6.0959,502,0
+PW.US,D,20171102,000000,6.06,6.06,6.06,6.06,175,0
+PW.US,D,20171103,000000,6.0749,6.0749,6.064,6.069,945,0
+PW.US,D,20171106,000000,6.1,6.12,6.1,6.12,4471,0
+PW.US,D,20171107,000000,6.2116,6.23,6.2101,6.2253,10506,0
+PW.US,D,20171108,000000,6.2252,6.2992,6.2252,6.2992,1802,0
+PW.US,D,20171109,000000,6.23,6.23,6.23,6.23,211,0
+PW.US,D,20171110,000000,6.2924,6.2924,6.2924,6.2924,203,0
+PW.US,D,20171113,000000,6.36,6.36,6.36,6.36,195,0
+PW.US,D,20171114,000000,6.1752,6.1752,6.1752,6.1752,231,0
+PW.US,D,20171115,000000,6.2,6.2,6.2,6.2,199,0
+PW.US,D,20171116,000000,6.19,6.2024,6.1,6.12,8398,0
+PW.US,D,20171117,000000,6.15,6.16,6.15,6.1552,4295,0
+PW.US,D,20171120,000000,6.09,6.17,6.09,6.17,430,0
+PW.US,D,20171121,000000,6.15,6.15,6.15,6.15,255,0
+PW.US,D,20171124,000000,6.17,6.17,6.17,6.17,126,0
+PW.US,D,20171127,000000,6.16,6.33,6.16,6.32,7053,0
+PW.US,D,20171128,000000,6.26,6.2601,6.25,6.2601,425,0
+PW.US,D,20171129,000000,6.1801,6.2033,6.12,6.19,5862,0
+PW.US,D,20171130,000000,6.1699,6.18,6.07,6.1,7909,0
+PW.US,D,20171201,000000,6.1,6.14,6.0997,6.0997,4785,0
+PW.US,D,20171204,000000,6.1,6.27,6.1,6.18,1128,0
+PW.US,D,20171206,000000,6.06,6.2,6.06,6.136,2501,0
+PW.US,D,20171208,000000,6.1301,6.1653,6.13,6.1653,2888,0
+PW.US,D,20171212,000000,6.12,6.2173,6.11,6.2173,791,0
+PW.US,D,20171213,000000,6.16,6.2228,6.16,6.2228,244,0
+PW.US,D,20171214,000000,6.223,6.2491,6.2,6.2,2997,0
+PW.US,D,20171215,000000,6.1899,6.1999,6.07,6.07,23627,0
+PW.US,D,20171218,000000,6.08,6.23,6.05,6.1,37739,0
+PW.US,D,20171219,000000,6.05,6.1,6.05,6.1,546,0
+PW.US,D,20171220,000000,6.25,6.25,6.1101,6.1101,201,0
+PW.US,D,20171221,000000,6.11,6.11,6.11,6.11,616,0
+PW.US,D,20171222,000000,6.1783,6.1783,6.1783,6.1783,545,0
+PW.US,D,20171226,000000,6.15,6.15,6.11,6.1411,2586,0
+PW.US,D,20171227,000000,6.11,6.1754,6.11,6.1406,4400,0
+PW.US,D,20171228,000000,6.34,6.34,6.1506,6.1506,1858,0
+PW.US,D,20171229,000000,6.1579,6.1579,6.1579,6.1579,594,0
+PW.US,D,20180102,000000,6.2099,6.2099,6.1999,6.1999,3389,0
+PW.US,D,20180103,000000,6.1416,6.1416,6.1416,6.1416,206,0
+PW.US,D,20180104,000000,6.47,6.47,6,6,2664,0
+PW.US,D,20180105,000000,6.18,6.23,6.05,6.05,1439,0
+PW.US,D,20180108,000000,6.16,6.16,6.1032,6.11,740,0
+PW.US,D,20180109,000000,6.21,6.21,6.11,6.11,3419,0
+PW.US,D,20180110,000000,6.22,6.22,6.09,6.09,559,0
+PW.US,D,20180111,000000,6.09,6.09,6.09,6.09,593,0
+PW.US,D,20180112,000000,6.1,6.18,6.09,6.18,9493,0
+PW.US,D,20180116,000000,6.1,6.24,6.1,6.1533,4994,0
+PW.US,D,20180117,000000,6.165,6.165,6.09,6.09,2016,0
+PW.US,D,20180118,000000,6.07,6.0821,6.0621,6.0621,905,0
+PW.US,D,20180119,000000,6.07,6.0821,6,6.012,2005,0
+PW.US,D,20180122,000000,6.0421,6.0421,6.0421,6.0421,470,0
+PW.US,D,20180123,000000,6.05,6.0722,6.05,6.0722,1617,0
+PW.US,D,20180124,000000,6.09,6.2,6.08,6.08,1714,0
+PW.US,D,20180125,000000,6.12,6.17,6.12,6.12,1158,0
+PW.US,D,20180126,000000,6.0922,6.0922,6.0922,6.0922,117,0
+PW.US,D,20180129,000000,6.15,6.15,6.0597,6.1,11411,0
+PW.US,D,20180130,000000,6.0301,6.1999,6.0301,6.1999,1144,0
+PW.US,D,20180131,000000,6.0531,6.0531,6.0531,6.0531,202,0
+PW.US,D,20180201,000000,6.2,6.2,6.0406,6.07,1632,0
+PW.US,D,20180202,000000,6.04,6.1982,6.04,6.11,3228,0
+PW.US,D,20180206,000000,6.0401,6.1525,6.04,6.1525,1609,0
+PW.US,D,20180208,000000,6.0895,6.0895,6.0895,6.0895,1051,0
+PW.US,D,20180209,000000,6.071,6.071,6.071,6.071,4384,0
+PW.US,D,20180212,000000,6.04,6.0527,6.04,6.0527,1620,0
+PW.US,D,20180214,000000,6.04,6.0401,6.04,6.0401,1306,0
+PW.US,D,20180215,000000,6.0813,6.0813,6.0813,6.0813,157,0
+PW.US,D,20180216,000000,6.145,6.145,6.145,6.145,302,0
+PW.US,D,20180226,000000,6.0801,6.1204,6.08,6.08,3395,0
+PW.US,D,20180227,000000,6.05,6.097,6.05,6.097,1714,0
+PW.US,D,20180228,000000,6.11,6.11,6.1,6.1,1311,0
+PW.US,D,20180302,000000,6.04,6.04,6.04,6.04,240,0
+PW.US,D,20180306,000000,6,6.18,6,6.04,1337,0
+PW.US,D,20180307,000000,6,6.06,6,6.06,384,0
+PW.US,D,20180308,000000,6.06,6.06,6.06,6.06,65,0
+PW.US,D,20180309,000000,6.05,6.1,6.05,6.0803,7351,0
+PW.US,D,20180313,000000,6.07,6.0961,6.07,6.0961,2309,0
+PW.US,D,20180314,000000,6.1,6.1,6.07,6.07,2441,0
+PW.US,D,20180315,000000,6.082,6.082,6.082,6.082,138,0
+PW.US,D,20180316,000000,6.075,6.4,6.075,6.4,18431,0
+PW.US,D,20180319,000000,6.15,6.15,6.1375,6.1375,4230,0
+PW.US,D,20180321,000000,6.05,6.15,6.05,6.15,760,0
+PW.US,D,20180322,000000,6,6,6,6,180,0
+PW.US,D,20180323,000000,6.01,6.1364,6.01,6.1364,2583,0
+PW.US,D,20180326,000000,6.1082,6.1082,6.1082,6.1082,105,0
+PW.US,D,20180327,000000,6.03,6.1,6.03,6.0413,2212,0
+PW.US,D,20180328,000000,6.16,6.16,6.16,6.16,101,0
+PW.US,D,20180329,000000,6.17,6.25,6.17,6.25,2229,0
+PW.US,D,20180402,000000,6.0317,6.117,6.03,6.03,2262,0
+PW.US,D,20180403,000000,6.18,6.2,6.18,6.19,575,0
+PW.US,D,20180405,000000,6.06,6.15,6.06,6.15,1221,0
+PW.US,D,20180409,000000,6.2,6.2,6.03,6.03,2752,0
+PW.US,D,20180419,000000,5.8,5.9,5.7424,5.9,4446,0
+PW.US,D,20180420,000000,6.01,6.1202,6.01,6.0998,4522,0
+PW.US,D,20180423,000000,6.09,6.09,5.7,5.7,3039,0
+PW.US,D,20180424,000000,6.132,6.2,6.07,6.1,14275,0
+PW.US,D,20180425,000000,6.28,6.28,6.28,6.28,323,0
+PW.US,D,20180501,000000,6.096,6.096,6.068,6.068,744,0
+PW.US,D,20180502,000000,5.87,5.97,5.785,5.97,4505,0
+PW.US,D,20180503,000000,6.28,6.28,5.8392,5.8392,7215,0
+PW.US,D,20180504,000000,5.5,5.98,5.5,5.98,369,0
+PW.US,D,20180507,000000,6.0101,6.07,6.0101,6.07,1853,0
+PW.US,D,20180508,000000,6.05,6.05,6.05,6.05,283,0
+PW.US,D,20180509,000000,6.29,6.29,6.0633,6.0633,3340,0
+PW.US,D,20180510,000000,6.19,6.19,6.0331,6.0331,1842,0
+PW.US,D,20180515,000000,6.02,6.02,6.02,6.02,637,0
+PW.US,D,20180516,000000,6.03,6.0705,6.02,6.0705,3599,0
+PW.US,D,20180517,000000,6.021,6.03,6.011,6.011,3958,0
+PW.US,D,20180518,000000,6.15,6.62,6.15,6.5731,28834,0
+PW.US,D,20180521,000000,6.5,6.92,6.02,6.15,25293,0
+PW.US,D,20180522,000000,6.02,6.2928,6.02,6.09,6097,0
+PW.US,D,20180523,000000,6.02,6.0889,6.02,6.0224,3773,0
+PW.US,D,20180524,000000,6.05,6.09,6.0357,6.0532,3450,0
+PW.US,D,20180525,000000,6.02,6.3627,6.02,6.11,3758,0
+PW.US,D,20180529,000000,6.14,6.14,6.02,6.129,3793,0
+PW.US,D,20180530,000000,6.03,6.3702,6.0201,6.12,3518,0
+PW.US,D,20180531,000000,6.0321,6.0389,6.0321,6.0389,1464,0
+PW.US,D,20180601,000000,6.1701,6.265,6.02,6.12,5211,0
+PW.US,D,20180604,000000,6.02,6.0622,6.02,6.0622,2133,0
+PW.US,D,20180605,000000,6.01,6.0651,6.01,6.0651,752,0
+PW.US,D,20180606,000000,6.0478,6.06,6.0478,6.06,9090,0
+PW.US,D,20180607,000000,6.06,6.06,6.06,6.06,56,0
+PW.US,D,20180608,000000,6.05,6.1,6.01,6.1,6179,0
+PW.US,D,20180611,000000,6.0538,6.079,6.031,6.0738,2712,0
+PW.US,D,20180612,000000,6.09,6.1001,6.0119,6.0119,1921,0
+PW.US,D,20180614,000000,6.0127,6.0127,6.01,6.01,1506,0
+PW.US,D,20180615,000000,6.07,6.45,6.03,6.07,23602,0
+PW.US,D,20180618,000000,6.03,6.4027,6.03,6.23,65304,0
+PW.US,D,20180619,000000,6.0421,6.0421,6.03,6.03,544,0
+PW.US,D,20180620,000000,6.03,6.52,6.02,6.12,5324,0
+PW.US,D,20180621,000000,6.36,6.4,6.0798,6.36,74092,0
+PW.US,D,20180622,000000,6.25,6.49,6.12,6.3,60578,0
+PW.US,D,20180625,000000,6.28,6.4,6.01,6.03,50016,0
+PW.US,D,20180626,000000,6.05,6.18,6.05,6.15,3212,0
+PW.US,D,20180628,000000,6.0682,6.18,6.0682,6.18,317,0
+PW.US,D,20180629,000000,6.24,6.24,6.11,6.11,275,0
+PW.US,D,20180705,000000,6.1177,6.1177,6.1177,6.1177,440,0
+PW.US,D,20180706,000000,6.126,6.126,6.126,6.126,169,0
+PW.US,D,20180709,000000,6.1323,6.1323,6.12,6.1322,753,0
+PW.US,D,20180711,000000,6.2399,6.2399,6.2399,6.2399,529,0
+PW.US,D,20180712,000000,6.1752,6.1752,6.1752,6.1752,205,0
+PW.US,D,20180713,000000,6.07,6.07,6.07,6.07,1097,0
+PW.US,D,20180716,000000,6.1,6.101,6.1,6.101,706,0
+PW.US,D,20180718,000000,6.04,6.05,6.03,6.04,3175,0
+PW.US,D,20180719,000000,6.24,6.24,6.24,6.24,535,0
+PW.US,D,20180723,000000,6.1146,6.1146,6.0803,6.0803,461,0
+PW.US,D,20180724,000000,6.08,6.1104,6.08,6.1104,2240,0
+PW.US,D,20180725,000000,6.12,6.12,6.11,6.11,1377,0
+PW.US,D,20180726,000000,6.03,6.0662,6.02,6.02,2504,0
+PW.US,D,20180727,000000,6.2089,6.2089,6.1203,6.1203,530,0
+PW.US,D,20180731,000000,6.01,6.24,6.01,6.1252,3834,0
+PW.US,D,20180801,000000,6.0216,6.0216,6.01,6.01,239,0
+PW.US,D,20180802,000000,6.0221,6.0221,6.0221,6.0221,413,0
+PW.US,D,20180803,000000,6.157,6.157,6.157,6.157,231,0
+PW.US,D,20180806,000000,6.12,6.12,6.12,6.12,591,0
+PW.US,D,20180807,000000,6.1287,6.1293,6.12,6.12,643,0
+PW.US,D,20180808,000000,6.12,6.24,6.12,6.24,2969,0
+PW.US,D,20180810,000000,6.12,6.15,6.12,6.132,1417,0
+PW.US,D,20180813,000000,6.1366,6.1366,6.12,6.12,534,0
+PW.US,D,20180821,000000,6.0797,6.0797,6.0797,6.0797,887,0
+PW.US,D,20180822,000000,6.0539,6.0539,6.0539,6.0539,407,0
+PW.US,D,20180824,000000,6.01,6.0595,6.01,6.0595,659,0
+PW.US,D,20180827,000000,6.06,6.06,6.02,6.02,885,0
+PW.US,D,20180828,000000,6.01,6.01,6.01,6.01,300,0
+PW.US,D,20180829,000000,6,6.0925,6,6,1494,0
+PW.US,D,20180830,000000,5.92,5.92,5.92,5.92,118,0
+PW.US,D,20180831,000000,6.05,6.05,6.05,6.05,470,0
+PW.US,D,20180905,000000,5.95,6.0373,5.95,5.9794,538,0
+PW.US,D,20180907,000000,5.95,5.95,5.95,5.95,166,0
+PW.US,D,20180910,000000,5.95,6.04,5.95,6.04,679,0
+PW.US,D,20180911,000000,5.9515,6.11,5.9515,6.1,3000,0
+PW.US,D,20180912,000000,6.12,6.12,5.92,5.92,227,0
+PW.US,D,20180913,000000,5.95,6.14,5.95,6.0827,2312,0
+PW.US,D,20180914,000000,6.14,6.14,5.98,5.98,1227,0
+PW.US,D,20180917,000000,6.02,6.08,6.01,6.0373,1215,0
+PW.US,D,20180918,000000,6.14,6.14,6.14,6.14,137,0
+PW.US,D,20180919,000000,6.0939,6.0939,6.05,6.05,586,0
+PW.US,D,20180920,000000,6.05,6.14,6.05,6.14,1144,0
+PW.US,D,20180921,000000,6.01,6.13,5.83,5.83,1472,0
+PW.US,D,20180924,000000,6.01,6.029,5.95,5.97,2193,0
+PW.US,D,20180925,000000,6.0027,6.0027,5.97,5.97,444,0
+PW.US,D,20180927,000000,5.92,6.06,5.92,5.985,7061,0
+PW.US,D,20180928,000000,5.9619,6.03,5.9619,6.03,1095,0
+PW.US,D,20181001,000000,6.1399,6.14,5.969,5.969,1049,0
+PW.US,D,20181002,000000,6.0682,6.14,6.0682,6.14,804,0
+PW.US,D,20181003,000000,6.13,6.13,6,6,326,0
+PW.US,D,20181004,000000,6.06,6.0624,5.9932,5.9932,854,0
+PW.US,D,20181005,000000,5.95,5.98,5.95,5.98,637,0
+PW.US,D,20181008,000000,6,6,5.9682,5.9682,5303,0
+PW.US,D,20181009,000000,6,6,5.9875,5.99,4235,0
+PW.US,D,20181010,000000,5.82,5.98,5.82,5.98,1016,0
+PW.US,D,20181011,000000,5.843,5.99,5.8201,5.8201,1149,0
+PW.US,D,20181012,000000,5.9,6.05,5.89,5.97,1446,0
+PW.US,D,20181015,000000,5.83,6.05,5.83,6.05,820,0
+PW.US,D,20181016,000000,6.0499,6.05,6.0499,6.05,1615,0
+PW.US,D,20181017,000000,5.9,5.9,5.9,5.9,603,0
+PW.US,D,20181018,000000,6.05,6.05,5.9956,6.05,804,0
+PW.US,D,20181019,000000,6.05,6.05,5.82,5.85,2277,0
+PW.US,D,20181022,000000,5.83,5.8677,5.83,5.8501,3056,0
+PW.US,D,20181023,000000,5.85,5.85,5.85,5.85,518,0
+PW.US,D,20181024,000000,5.9057,5.9057,5.9057,5.9057,235,0
+PW.US,D,20181025,000000,5.85,5.8793,5.85,5.8793,848,0
+PW.US,D,20181026,000000,5.88,5.88,5.871,5.8769,620,0
+PW.US,D,20181029,000000,5.53,5.8504,5.53,5.778,4059,0
+PW.US,D,20181030,000000,5.9475,6,5.53,5.87,16689,0
+PW.US,D,20181031,000000,5.7,6.1,5.63,5.8,33267,0
+PW.US,D,20181101,000000,5.62,5.9627,5.62,5.96,7842,0
+PW.US,D,20181102,000000,6.02,6.14,5.666,5.85,35601,0
+PW.US,D,20181105,000000,5.84,5.85,5.63,5.63,10082,0
+PW.US,D,20181106,000000,5.72,5.8725,5.6629,5.8,2006,0
+PW.US,D,20181107,000000,6.0217,6.0217,5.7458,5.7458,1600,0
+PW.US,D,20181108,000000,5.95,5.95,5.66,5.66,2210,0
+PW.US,D,20181112,000000,5.838,5.8745,5.838,5.8745,468,0
+PW.US,D,20181115,000000,5.8983,5.8983,5.8983,5.8983,116,0
+PW.US,D,20181116,000000,5.7773,5.7773,5.7773,5.7773,227,0
+PW.US,D,20181119,000000,5.8,5.9,5.77,5.77,4644,0
+PW.US,D,20181120,000000,5.7601,5.9612,5.7601,5.9612,721,0
+PW.US,D,20181127,000000,5.8,5.8,5.8,5.8,2183,0
+PW.US,D,20181129,000000,5.76,5.9066,5.76,5.8,1276,0
+PW.US,D,20181130,000000,5.8,5.98,5.8,5.92,1558,0
+PW.US,D,20181203,000000,5.63,5.84,5.6,5.84,1986,0
+PW.US,D,20181204,000000,5.652,5.678,5.6,5.62,2656,0
+PW.US,D,20181206,000000,5.62,5.6624,5.5,5.6624,3888,0
+PW.US,D,20181207,000000,5.5,5.86,5.5,5.56,3886,0
+PW.US,D,20181210,000000,5.66,5.86,5.51,5.51,4413,0
+PW.US,D,20181211,000000,5.52,5.5476,5.5,5.5,2477,0
+PW.US,D,20181212,000000,5.59,5.72,5.456,5.49,1516,0
+PW.US,D,20181213,000000,5.74,5.74,5.644,5.644,714,0
+PW.US,D,20181214,000000,5.6,5.68,5.6,5.68,319,0
+PW.US,D,20181217,000000,5.6,5.98,5.41,5.5,5516,0
+PW.US,D,20181218,000000,5.4,5.5,5.3853,5.456,6617,0
+PW.US,D,20181219,000000,5.6,5.6,5.3169,5.32,2116,0
+PW.US,D,20181220,000000,5.57,5.6,5.3153,5.32,5528,0
+PW.US,D,20181221,000000,5.83,5.84,5.33,5.34,6075,0
+PW.US,D,20181224,000000,5.4957,5.4957,5.3,5.3,3657,0
+PW.US,D,20181226,000000,5.3159,5.3159,5.3,5.3159,3040,0
+PW.US,D,20181227,000000,5.3,5.8,5.3,5.3,1371,0
+PW.US,D,20181228,000000,5.4,5.9,5.31,5.4,1755,0
+PW.US,D,20181231,000000,5.31,5.6,5.31,5.6,7327,0
+PW.US,D,20190102,000000,5.9,5.9,5.34,5.34,752,0
+PW.US,D,20190103,000000,5.4091,5.45,5.388,5.388,600,0
+PW.US,D,20190104,000000,5.55,5.622,5.47,5.4974,1005,0
+PW.US,D,20190107,000000,5.7633,5.7633,5.7633,5.7633,234,0
+PW.US,D,20190108,000000,5.33,5.38,5.33,5.38,766,0
+PW.US,D,20190109,000000,5.45,5.703,5.341,5.42,12075,0
+PW.US,D,20190110,000000,5.59,5.5901,5.36,5.36,1358,0
+PW.US,D,20190111,000000,5.37,5.37,5.37,5.37,506,0
+PW.US,D,20190114,000000,5.38,5.4139,5.38,5.38,1071,0
+PW.US,D,20190115,000000,5.3431,5.35,5.15,5.15,11131,0
+PW.US,D,20190116,000000,5.119,5.2,5.1,5.15,3014,0
+PW.US,D,20190117,000000,5.46,5.46,5.35,5.35,220,0
+PW.US,D,20190118,000000,5.23,5.23,5.13,5.21,1639,0
+PW.US,D,20190122,000000,5.2866,5.29,5.2866,5.29,799,0
+PW.US,D,20190123,000000,5.29,5.29,5.161,5.23,556,0
+PW.US,D,20190124,000000,5.16,5.16,5.16,5.16,325,0
+PW.US,D,20190125,000000,5.16,5.16,5.16,5.16,12,0
+PW.US,D,20190128,000000,5.1858,5.2108,5.1601,5.2108,1460,0
+PW.US,D,20190129,000000,5.2257,5.2257,5.2257,5.2257,1006,0
+PW.US,D,20190130,000000,5.48,5.4899,5.48,5.488,2138,0
+PW.US,D,20190131,000000,5.488,5.488,5.488,5.488,21,0
+PW.US,D,20190201,000000,5.35,5.35,5.35,5.35,208,0
+PW.US,D,20190204,000000,5.4899,5.49,5.47,5.47,1967,0
+PW.US,D,20190205,000000,5.42,5.4363,5.42,5.4363,6446,0
+PW.US,D,20190206,000000,5.42,5.6,5.42,5.57,9039,0
+PW.US,D,20190207,000000,5.9092,6.25,5.8511,5.8511,16568,0
+PW.US,D,20190208,000000,5.72,5.9814,5.72,5.888,5096,0
+PW.US,D,20190211,000000,5.9,5.9,5.9,5.9,1476,0
+PW.US,D,20190212,000000,5.8622,5.9721,5.8622,5.909,11141,0
+PW.US,D,20190213,000000,6.009,6.1499,5.9195,5.99,2651,0
+PW.US,D,20190214,000000,5.91,5.91,5.91,5.91,272,0
+PW.US,D,20190215,000000,5.8885,5.8885,5.7217,5.7217,3256,0
+PW.US,D,20190219,000000,5.67,5.87,5.67,5.87,603,0
+PW.US,D,20190220,000000,5.67,5.67,5.67,5.67,354,0
+PW.US,D,20190221,000000,5.67,5.67,5.67,5.67,16,0
+PW.US,D,20190225,000000,5.75,5.75,5.59,5.7,6158,0
+PW.US,D,20190226,000000,6.14,6.33,5.7687,6.0422,7370,0
+PW.US,D,20190227,000000,5.95,6.24,5.95,6,2736,0
+PW.US,D,20190228,000000,5.8384,6.1027,5.8384,6.1,4963,0
+PW.US,D,20190301,000000,5.86,6.1244,5.86,5.99,5951,0
+PW.US,D,20190304,000000,5.89,6.3,5.89,6.069,11620,0
+PW.US,D,20190305,000000,5.91,6.27,5.89,5.9,6933,0
+PW.US,D,20190306,000000,5.95,6.2,5.95,6.19,3160,0
+PW.US,D,20190307,000000,6.25,6.26,6.01,6.1011,5179,0
+PW.US,D,20190308,000000,6.07,6.2,5.9173,6.0227,3161,0
+PW.US,D,20190311,000000,5.93,6.27,5.93,6.09,2111,0
+PW.US,D,20190312,000000,6.01,6.16,6.01,6.1327,706,0
+PW.US,D,20190313,000000,6.233,6.233,6.233,6.233,501,0
+PW.US,D,20190314,000000,6.4,6.4,5.9522,6.17,7189,0
+PW.US,D,20190315,000000,5.9872,6.3,5.9177,5.96,7753,0
+PW.US,D,20190318,000000,6.36,6.36,6.36,6.36,140,0
+PW.US,D,20190319,000000,5.9496,6.28,5.9496,6.0514,8097,0
+PW.US,D,20190320,000000,6.045,6.23,5.8854,6,7921,0
+PW.US,D,20190321,000000,5.85,6,5.85,5.99,3279,0
+PW.US,D,20190322,000000,5.99,6.23,5.93,6.0205,8094,0
+PW.US,D,20190325,000000,5.92,6.13,5.8304,6.04,13165,0
+PW.US,D,20190326,000000,5.95,6.33,5.93,6.01,8047,0
+PW.US,D,20190327,000000,6.01,6.01,6.01,6.01,811,0
+PW.US,D,20190328,000000,6.01,6.01,5.91,5.91,1388,0
+PW.US,D,20190329,000000,6.01,6.01,6.01,6.01,556,0
+PW.US,D,20190401,000000,5.81,5.81,5.81,5.81,196,0
+PW.US,D,20190402,000000,5.8673,6.389,5.75,6.029,33093,0
+PW.US,D,20190403,000000,5.95,6.17,5.8101,5.9327,14714,0
+PW.US,D,20190404,000000,5.91,6.2,5.91,5.9127,10018,0
+PW.US,D,20190405,000000,5.92,6.17,5.81,5.82,10780,0
+PW.US,D,20190408,000000,5.9173,6.08,5.82,6.08,7904,0
+PW.US,D,20190409,000000,6.0986,6.0986,5.9,5.91,4175,0
+PW.US,D,20190410,000000,5.84,5.84,5.84,5.84,387,0
+PW.US,D,20190411,000000,5.93,6.18,5.85,5.85,2196,0
+PW.US,D,20190412,000000,5.85,5.91,5.83,5.91,3317,0
+PW.US,D,20190415,000000,6.0376,6.11,5.9473,5.95,4098,0
+PW.US,D,20190416,000000,5.95,6.07,5.89,5.9527,2486,0
+PW.US,D,20190417,000000,5.87,5.92,5.85,5.85,4927,0
+PW.US,D,20190418,000000,5.83,5.8591,5.8,5.8,7091,0
+PW.US,D,20190422,000000,5.82,5.8825,5.7105,5.8,13363,0
+PW.US,D,20190423,000000,5.8256,6.2,5.74,6.04,7701,0
+PW.US,D,20190424,000000,5.92,6.1,5.9,6.08,7049,0
+PW.US,D,20190425,000000,6.1027,6.25,5.93,6.01,8587,0
+PW.US,D,20190426,000000,5.9507,6.18,5.9507,6.18,1408,0
+PW.US,D,20190429,000000,6.06,6.09,6.06,6.09,271,0
+PW.US,D,20190430,000000,6.0573,6.18,6,6.021,8748,0
+PW.US,D,20190501,000000,6.0523,6.06,6.0387,6.0387,1252,0
+PW.US,D,20190502,000000,6.05,6.06,6,6,1117,0
+PW.US,D,20190503,000000,6.06,6.06,6.0383,6.06,2693,0
+PW.US,D,20190506,000000,5.94,5.94,5.94,5.94,204,0
+PW.US,D,20190507,000000,6.06,6.06,5.95,6.0302,903,0
+PW.US,D,20190508,000000,6.05,6.06,5.8973,6.06,2441,0
+PW.US,D,20190509,000000,6.05,6.22,6.05,6.0599,7175,0
+PW.US,D,20190510,000000,6.04,6.0499,5.93,5.96,5361,0
+PW.US,D,20190513,000000,6.1375,6.1375,5.82,5.82,5202,0
+PW.US,D,20190514,000000,5.98,6.02,5.98,6.02,589,0
+PW.US,D,20190515,000000,5.88,6.3,5.88,6.1,8605,0
+PW.US,D,20190516,000000,6.15,6.15,6,6.06,5380,0
+PW.US,D,20190517,000000,5.9,6.15,5.8572,5.8572,2219,0
+PW.US,D,20190520,000000,5.91,6.06,5.91,6.0599,1154,0
+PW.US,D,20190521,000000,6.01,6.2,5.8973,6.0046,3847,0
+PW.US,D,20190522,000000,5.89,5.97,5.89,5.9,862,0
+PW.US,D,20190523,000000,5.8673,6.15,5.8527,5.8527,4604,0
+PW.US,D,20190524,000000,5.85,6.06,5.85,6.05,3354,0
+PW.US,D,20190528,000000,6.1,6.12,5.8,5.8669,11518,0
+PW.US,D,20190529,000000,5.7386,6.01,5.7386,6.01,839,0
+PW.US,D,20190530,000000,5.7706,5.7706,5.7706,5.7706,514,0
+PW.US,D,20190531,000000,5.92,5.9899,5.92,5.9899,4589,0
+PW.US,D,20190603,000000,5.98,6,5.81,5.9,12020,0
+PW.US,D,20190604,000000,5.7402,5.7402,5.7402,5.7402,407,0
+PW.US,D,20190605,000000,5.7402,5.7402,5.7402,5.7402,11,0
+PW.US,D,20190606,000000,5.8721,5.8721,5.8721,5.8721,159,0
+PW.US,D,20190607,000000,5.76,5.97,5.75,5.86,2882,0
+PW.US,D,20190610,000000,5.74,6,5.51,5.8827,11117,0
+PW.US,D,20190611,000000,5.9999,5.9999,5.77,5.92,2131,0
+PW.US,D,20190612,000000,5.9795,5.9795,5.8,5.8,2572,0
+PW.US,D,20190613,000000,5.8,5.8,5.7983,5.8,3673,0
+PW.US,D,20190614,000000,5.85,5.85,5.75,5.75,717,0
+PW.US,D,20190617,000000,5.75,5.8,5.7499,5.8,1511,0
+PW.US,D,20190618,000000,5.7881,5.7881,5.7881,5.7881,332,0
+PW.US,D,20190619,000000,5.7881,5.7881,5.7881,5.7881,150,0
+PW.US,D,20190620,000000,5.73,5.74,5.71,5.71,1105,0
+PW.US,D,20190621,000000,5.71,5.71,5.71,5.71,132,0
+PW.US,D,20190624,000000,5.72,5.95,5.72,5.804,12982,0
+PW.US,D,20190625,000000,5.7687,5.7687,5.7687,5.7687,500,0
+PW.US,D,20190626,000000,5.8,5.8999,5.8,5.8999,3023,0
+PW.US,D,20190628,000000,5.7899,5.98,5.7689,5.8,10305,0
+PW.US,D,20190701,000000,5.8,5.8,5.8,5.8,769,0
+PW.US,D,20190702,000000,5.9,5.9,5.9,5.9,1000,0
+PW.US,D,20190703,000000,5.9,5.9,5.9,5.9,1,0
+PW.US,D,20190705,000000,5.92,5.94,5.92,5.9399,1848,0
+PW.US,D,20190708,000000,5.74,5.95,5.74,5.8,528,0
+PW.US,D,20190709,000000,5.76,5.76,5.76,5.76,111,0
+PW.US,D,20190710,000000,5.76,5.76,5.76,5.76,12,0
+PW.US,D,20190711,000000,5.9019,6,5.9019,6,837,0
+PW.US,D,20190712,000000,6,6,5.9,5.9,1097,0
+PW.US,D,20190715,000000,6,6.9499,6,6.64,16203,0
+PW.US,D,20190716,000000,6.8162,7.69,6.76,7.6675,54218,0
+PW.US,D,20190717,000000,7.75,8.44,7.52,8.31,83459,0
+PW.US,D,20190718,000000,8.74,8.79,8.1,8.74,70550,0
+PW.US,D,20190719,000000,8.82,9.15,8.3013,8.75,48582,0
+PW.US,D,20190722,000000,8.87,9.65,8.7844,9.43,65170,0
+PW.US,D,20190723,000000,9.5,9.75,9.085,9.41,64091,0
+PW.US,D,20190724,000000,9.15,9.75,9.15,9.55,24197,0
+PW.US,D,20190725,000000,9.51,9.75,9.05,9.47,22562,0
+PW.US,D,20190726,000000,9.38,9.59,9.2492,9.27,10570,0
+PW.US,D,20190729,000000,9.4,9.7473,9.05,9.16,21863,0
+PW.US,D,20190730,000000,8.43,10.1596,7.72,8.43,156547,0
+PW.US,D,20190731,000000,8.32,9.4516,8.31,9.01,30080,0
+PW.US,D,20190801,000000,9.39,9.5,9.21,9.3,35505,0
+PW.US,D,20190802,000000,9.39,9.44,9.15,9.3,10317,0
+PW.US,D,20190805,000000,9.29,9.35,8.24,8.78,8773,0
+PW.US,D,20190806,000000,9.0892,9.39,8.88,9.0259,23089,0
+PW.US,D,20190807,000000,9.03,9.2,8.7445,9.05,6151,0
+PW.US,D,20190808,000000,9.28,10.1,9.1619,9.55,90832,0
+PW.US,D,20190809,000000,9.812,9.86,9.3384,9.66,14824,0
+PW.US,D,20190812,000000,9.5,9.5,9.2245,9.5,12466,0
+PW.US,D,20190813,000000,9.5,9.64,9.4099,9.44,35860,0
+PW.US,D,20190814,000000,9.35,9.46,8.86,9.09,19235,0
+PW.US,D,20190815,000000,9.41,9.58,9.1455,9.54,18680,0
+PW.US,D,20190816,000000,9.55,9.89,9.31,9.6541,45241,0
+PW.US,D,20190819,000000,9.8,10.48,9.21,10.1,76442,0
+PW.US,D,20190820,000000,10.1,10.48,9.31,10.47,84890,0
+PW.US,D,20190821,000000,10.58,11.2,10.58,10.78,64014,0
+PW.US,D,20190822,000000,10.87,10.9499,10.3024,10.3873,18635,0
+PW.US,D,20190823,000000,10.14,10.2701,9.622,9.85,17931,0
+PW.US,D,20190826,000000,9.78,10.07,9.28,9.9,32375,0
+PW.US,D,20190827,000000,9.84,10.04,9.3896,9.7,35737,0
+PW.US,D,20190828,000000,10,10,9.97,10,1578,0
+PW.US,D,20190829,000000,10.01,10.21,9.8094,9.9001,6478,0
+PW.US,D,20190830,000000,9.6389,9.9,9.5,9.79,17319,0
+PW.US,D,20190903,000000,9.73,9.73,9.448,9.69,6429,0
+PW.US,D,20190904,000000,9.482,9.8899,9.4571,9.81,5940,0
+PW.US,D,20190905,000000,9.89,9.89,9.645,9.645,1997,0
+PW.US,D,20190906,000000,9.57,9.7119,9.35,9.56,15543,0
+PW.US,D,20190909,000000,9.75,10.24,9.61,10.09,51744,0
+PW.US,D,20190910,000000,10.23,10.25,9.41,9.4801,64565,0
+PW.US,D,20190911,000000,9.28,10.0507,9.28,10.02,26055,0
+PW.US,D,20190912,000000,10.1299,10.16,9.57,9.9,26527,0
+PW.US,D,20190913,000000,10.03,10.27,9.5978,10,64967,0
+PW.US,D,20190916,000000,10.14,10.15,9.65,9.95,19972,0
+PW.US,D,20190917,000000,9.8835,9.95,9.7636,9.839,13644,0
+PW.US,D,20190918,000000,9.75,10.47,9.7,10.07,42075,0
+PW.US,D,20190919,000000,10.1,10.43,9.7,9.78,56115,0
+PW.US,D,20190920,000000,9.84,10.05,9.8,9.99,29047,0
+PW.US,D,20190923,000000,10.1,10.433,9.9971,10.23,36796,0
+PW.US,D,20190924,000000,10,10.4,9.85,9.85,21766,0
+PW.US,D,20190925,000000,9.93,10.0824,9.8916,10.08,9311,0
+PW.US,D,20190926,000000,9.9795,10.2904,9.85,10.21,12778,0
+PW.US,D,20190927,000000,10.3013,10.35,9.89,10.15,19088,0
+PW.US,D,20190930,000000,10.15,10.29,10.07,10.14,11404,0
+PW.US,D,20191001,000000,10,10.28,9.94,10.09,9023,0
+PW.US,D,20191002,000000,10.07,10.07,9.64,9.93,18139,0
+PW.US,D,20191003,000000,9.83,9.87,9.7372,9.79,3441,0
+PW.US,D,20191004,000000,9.72,9.95,9.65,9.65,9545,0
+PW.US,D,20191007,000000,9.6955,9.92,9.6955,9.82,9569,0
+PW.US,D,20191008,000000,9.7475,9.7475,9.5,9.69,8557,0
+PW.US,D,20191009,000000,9.6,9.66,8.77,9.21,35539,0
+PW.US,D,20191010,000000,9.35,9.42,8.86,8.86,12650,0
+PW.US,D,20191011,000000,8.88,8.88,8.39,8.63,24946,0
+PW.US,D,20191014,000000,8.5904,8.72,8.36,8.4,5550,0
+PW.US,D,20191015,000000,8.5,8.75,8.32,8.55,11037,0
+PW.US,D,20191016,000000,8.55,8.65,8.19,8.56,29030,0
+PW.US,D,20191017,000000,8.4246,8.64,8.3,8.51,11968,0
+PW.US,D,20191018,000000,8.5,8.62,8.19,8.495,13155,0
+PW.US,D,20191021,000000,8.42,8.43,7.71,8.12,21274,0
+PW.US,D,20191022,000000,7.985,8.1505,7.75,7.99,19534,0
+PW.US,D,20191023,000000,8.22,8.6,8.11,8.21,17954,0
+PW.US,D,20191024,000000,8.1681,8.37,8.1135,8.2882,4447,0
+PW.US,D,20191025,000000,8.3,8.32,8.06,8.06,2191,0
+PW.US,D,20191028,000000,8.4485,8.4485,8.15,8.3,1675,0
+PW.US,D,20191029,000000,8.53,8.589,8.05,8.15,11554,0
+PW.US,D,20191030,000000,8.1795,8.4396,7.96,8.28,8321,0
+PW.US,D,20191031,000000,8.46,8.46,7.88,8.19,12834,0
+PW.US,D,20191101,000000,8.0759,8.335,8.0759,8.32,1272,0
+PW.US,D,20191104,000000,8.0638,8.3698,7.96,8.115,8557,0
+PW.US,D,20191105,000000,8.17,8.3865,7.9,7.9,10311,0
+PW.US,D,20191106,000000,7.9875,8.27,7.9875,8.15,14423,0
+PW.US,D,20191107,000000,8.24,8.72,7.96,8.66,25235,0
+PW.US,D,20191108,000000,8.51,9.57,8.25,9.24,47590,0
+PW.US,D,20191111,000000,9.25,9.45,8.85,9.31,14416,0
+PW.US,D,20191112,000000,8.92,9.37,8.6949,8.75,23357,0
+PW.US,D,20191113,000000,8.6392,8.9399,8.13,8.79,19189,0
+PW.US,D,20191114,000000,9.0024,9.1965,8.39,8.42,11498,0
+PW.US,D,20191115,000000,8.55,8.6035,8.02,8.49,23922,0
+PW.US,D,20191118,000000,8.335,8.74,8.26,8.48,14119,0
+PW.US,D,20191119,000000,8.51,8.51,8.06,8.19,10646,0
+PW.US,D,20191120,000000,8.14,8.2391,7.62,8.08,22877,0
+PW.US,D,20191121,000000,7.62,8.06,7.58,8.05,14382,0
+PW.US,D,20191122,000000,8.0318,8.37,7.76,8.37,10456,0
+PW.US,D,20191125,000000,7.91,8.48,7.8,8.36,22448,0
+PW.US,D,20191126,000000,9.2,10.45,8.9,10.06,131462,0
+PW.US,D,20191127,000000,10.46,10.46,9.55,9.6,42060,0
+PW.US,D,20191129,000000,9.6,9.71,9.3654,9.52,24445,0
+PW.US,D,20191202,000000,9.83,9.9,9.1977,9.41,31914,0
+PW.US,D,20191203,000000,9.4,9.44,8.69,9.255,20459,0
+PW.US,D,20191204,000000,9.35,9.69,8.87,8.87,16969,0
+PW.US,D,20191205,000000,9.18,9.49,8.7,9.18,25162,0
+PW.US,D,20191206,000000,9.01,9.8236,9.01,9.38,37994,0
+PW.US,D,20191209,000000,9.08,9.83,9.08,9.68,45504,0
+PW.US,D,20191210,000000,9.628,9.89,9.35,9.54,29313,0
+PW.US,D,20191211,000000,9.53,9.87,9.15,9.295,24044,0
+PW.US,D,20191212,000000,9.1,9.44,9,9.08,28442,0
+PW.US,D,20191213,000000,9.423,9.44,8.86,9.32,12177,0
+PW.US,D,20191216,000000,9.03,9.29,8.9276,9.0011,27373,0
+PW.US,D,20191217,000000,9.1264,9.1264,8.84,8.9159,18750,0
+PW.US,D,20191218,000000,8.94,9.08,8.87,9.08,5295,0
+PW.US,D,20191219,000000,9.1025,9.1025,8.8927,8.9993,3515,0
+PW.US,D,20191220,000000,9.09,9.09,8.65,8.8636,16824,0
+PW.US,D,20191223,000000,8.9533,9.15,8.91,9.15,4846,0
+PW.US,D,20191224,000000,9.1985,9.25,8.9938,9.1605,5260,0
+PW.US,D,20191226,000000,9.109,9.3493,8.8473,9.0512,19761,0
+PW.US,D,20191227,000000,9.23,9.26,8.7337,8.8065,15506,0
+PW.US,D,20191230,000000,9.17,9.17,8.8311,8.89,11551,0
+PW.US,D,20191231,000000,8.9,9.3173,8.8707,9,23210,0
+PW.US,D,20200102,000000,9.07,9.294,8.9,8.99,7274,0
+PW.US,D,20200103,000000,8.75,9,8.7248,9,9739,0
+PW.US,D,20200106,000000,9.12,9.12,8.68,8.71,8526,0
+PW.US,D,20200107,000000,8.63,8.764,8.59,8.7187,11490,0
+PW.US,D,20200108,000000,8.7768,8.7795,8.6083,8.74,8823,0
+PW.US,D,20200109,000000,8.74,8.8,8.65,8.7159,5453,0
+PW.US,D,20200110,000000,8.61,8.635,8.07,8.26,37651,0
+PW.US,D,20200113,000000,8.35,8.4988,8.21,8.4815,11021,0
+PW.US,D,20200114,000000,8.4,8.56,8.28,8.46,16764,0
+PW.US,D,20200115,000000,8.5673,8.8073,8.5,8.8073,10435,0
+PW.US,D,20200116,000000,8.45,8.9685,8.45,8.6,19135,0
+PW.US,D,20200117,000000,8.74,9.19,8.4,8.89,39741,0
+PW.US,D,20200121,000000,8.9,8.9,8.5,8.5406,16421,0
+PW.US,D,20200122,000000,8.54,8.8024,8.43,8.56,8278,0
+PW.US,D,20200123,000000,8.2915,8.7836,8.2915,8.55,14354,0
+PW.US,D,20200124,000000,8.6573,8.7993,8.324,8.3524,17185,0
+PW.US,D,20200127,000000,8.25,8.625,8.25,8.33,7498,0
+PW.US,D,20200128,000000,8.22,8.9,8.2019,8.7689,25459,0
+PW.US,D,20200129,000000,8.75,8.93,8.6,8.765,17056,0
+PW.US,D,20200130,000000,8.75,8.75,8.37,8.409,8634,0
+PW.US,D,20200131,000000,8.4,8.7197,8.29,8.46,15285,0
+PW.US,D,20200203,000000,8.4,8.73,8.4,8.45,12098,0
+PW.US,D,20200204,000000,8.4822,8.79,8.48,8.61,12527,0
+PW.US,D,20200205,000000,8.5684,8.8,8.5684,8.7536,8632,0
+PW.US,D,20200206,000000,9.45,9.8897,9.1,9.3,61290,0
+PW.US,D,20200207,000000,9.2,9.4389,9.1517,9.225,11891,0
+PW.US,D,20200210,000000,9.2502,10.23,9.25,9.5656,74675,0
+PW.US,D,20200211,000000,9.75,11.53,9.41,10.945,120362,0
+PW.US,D,20200212,000000,11.27,12.5357,11.15,11.24,185444,0
+PW.US,D,20200213,000000,11.39,11.7247,11.06,11.4904,33423,0
+PW.US,D,20200214,000000,11.4999,13.34,11.23,12.7201,87355,0
+PW.US,D,20200218,000000,13.52,13.6523,12.78,12.7939,43797,0
+PW.US,D,20200219,000000,12.79,12.79,12.14,12.3323,39212,0
+PW.US,D,20200220,000000,12.3,13.1499,12.14,12.72,39351,0
+PW.US,D,20200221,000000,13.59,14.18,12.77,13.6211,93415,0
+PW.US,D,20200224,000000,13,13.8738,12.62,13.74,32461,0
+PW.US,D,20200225,000000,13.74,15.55,13.74,15.21,81406,0
+PW.US,D,20200226,000000,15.6,15.6031,13.731,14.11,63299,0
+PW.US,D,20200227,000000,13.81,13.94,11.98,13.25,78003,0
+PW.US,D,20200228,000000,12.815,13.47,11.76,12.35,44563,0
+PW.US,D,20200302,000000,12.5,12.9743,12.02,12.65,40748,0
+PW.US,D,20200303,000000,12.642,13.72,12.642,13.02,40732,0
+PW.US,D,20200304,000000,13.21,13.5,13.0597,13.39,19364,0
+PW.US,D,20200305,000000,13.4,13.4,12.85,13,13690,0
+PW.US,D,20200306,000000,13,13,11.3983,11.965,40453,0
+PW.US,D,20200309,000000,11.59,11.59,10.04,10.322,52502,0
+PW.US,D,20200310,000000,10.25,11.24,10.25,10.64,14791,0
+PW.US,D,20200311,000000,10.64,10.7033,9.07,9.22,40030,0
+PW.US,D,20200312,000000,8.72,9.35,8.37,9.0499,48504,0
+PW.US,D,20200313,000000,9.94,10.8316,9.3027,9.67,20945,0
+PW.US,D,20200316,000000,9.2,9.2,8.01,8.1,48101,0
+PW.US,D,20200317,000000,7.74,8.87,7.6,8.58,46308,0
+PW.US,D,20200318,000000,7.86,8.0505,6.95,7.06,31996,0
+PW.US,D,20200319,000000,7.43,7.964,7.1336,7.5,23116,0
+PW.US,D,20200320,000000,7.82,9.49,7.82,8.28,99998,0
+PW.US,D,20200323,000000,8.35,8.89,8.35,8.83,31518,0
+PW.US,D,20200324,000000,9.3,10.3,9.0257,9.98,37920,0
+PW.US,D,20200325,000000,9.9,11.37,9.9,10.66,42212,0
+PW.US,D,20200326,000000,11.6,11.6,10.2269,10.49,24201,0
+PW.US,D,20200327,000000,9.9091,10.4765,9.8,10.3,30656,0
+PW.US,D,20200330,000000,10.69,11.0386,10.5291,10.7,13158,0
+PW.US,D,20200331,000000,10.35,10.69,10.15,10.43,12951,0
+PW.US,D,20200401,000000,10,10.41,9.26,9.67,18052,0
+PW.US,D,20200402,000000,9.33,10.25,9.3035,9.67,16807,0
+PW.US,D,20200403,000000,9.79,10.289,9.645,10.2,9641,0
+PW.US,D,20200406,000000,10.74,10.74,9.81,10.63,56664,0
+PW.US,D,20200407,000000,10.75,11.34,10.75,11.11,19835,0
+PW.US,D,20200408,000000,11.11,13.82,11.11,13.2865,106334,0
+PW.US,D,20200409,000000,13.28,13.77,12.29,12.52,36118,0
+PW.US,D,20200413,000000,12.73,12.75,12.14,12.45,24449,0
+PW.US,D,20200414,000000,12.92,13.42,12.38,13.29,62645,0
+PW.US,D,20200415,000000,13.13,13.25,12.7,13.1947,21479,0
+PW.US,D,20200416,000000,12.93,13.604,12.93,13.13,46666,0
+PW.US,D,20200417,000000,12.56,14.4099,12.47,13.61,61572,0
+PW.US,D,20200420,000000,13.6,13.63,13.135,13.31,22679,0
+PW.US,D,20200421,000000,12.55,13.25,11.92,12.8,32320,0
+PW.US,D,20200422,000000,13.2,13.24,12.51,12.7099,17260,0
+PW.US,D,20200423,000000,13.13,13.4527,12.4925,13.23,24390,0
+PW.US,D,20200424,000000,13.25,13.25,12.8994,13.07,13926,0
+PW.US,D,20200427,000000,13.1001,13.505,13.06,13.06,32284,0
+PW.US,D,20200428,000000,13.6,13.9,13.25,13.48,26906,0
+PW.US,D,20200429,000000,13.9,14.55,13.6,14,63912,0
+PW.US,D,20200430,000000,14.19,14.63,13.6178,13.77,29613,0
+PW.US,D,20200501,000000,14,14.97,13.4,13.49,104309,0
+PW.US,D,20200504,000000,13.63,13.96,13.3999,13.71,38882,0
+PW.US,D,20200505,000000,13.87,13.87,13.2401,13.3,25620,0
+PW.US,D,20200506,000000,13.65,13.65,12.88,13.09,23740,0
+PW.US,D,20200507,000000,13.2,13.44,12.06,12.92,63752,0
+PW.US,D,20200508,000000,13.35,13.7,12.7065,13.5998,26985,0
+PW.US,D,20200511,000000,13.7,13.7,13.31,13.7,20948,0
+PW.US,D,20200512,000000,13.7,13.8697,13.46,13.5,16569,0
+PW.US,D,20200513,000000,13.98,15.2499,13.37,14.21,163759,0
+PW.US,D,20200514,000000,14.22,16,14.22,16,80673,0
+PW.US,D,20200515,000000,16.98,20.49,16.9501,19.8,189028,0
+PW.US,D,20200518,000000,20.6,24.92,20.6,22.2,154598,0
+PW.US,D,20200519,000000,22.48,23.6897,18.2601,20.65,249692,0
+PW.US,D,20200520,000000,21.28,21.7899,20.231,20.85,73166,0
+PW.US,D,20200521,000000,20.46,20.67,19.59,20.27,31288,0
+PW.US,D,20200522,000000,20.2,20.3578,18.8841,19.58,69588,0
+PW.US,D,20200526,000000,19.81,23.9,19.81,23.41,162940,0
+PW.US,D,20200527,000000,24.1,25.315,22.7532,23.74,92296,0
+PW.US,D,20200528,000000,23.55,24.3273,22.8,23.26,37347,0
+PW.US,D,20200529,000000,22.87,23.49,22.2607,23.37,40271,0
+PW.US,D,20200601,000000,23.55,26.1,23.4,25.25,94338,0
+PW.US,D,20200602,000000,25.01,25.32,23.58,24.98,42448,0
+PW.US,D,20200603,000000,25,27.5,24.3394,26.39,67588,0
+PW.US,D,20200604,000000,27.49,27.5,24.78,25.76,134673,0
+PW.US,D,20200605,000000,26.01,26.9899,25.81,26.29,55749,0
+PW.US,D,20200608,000000,27.44,28.6,26.8,28.09,65570,0
+PW.US,D,20200609,000000,27.5,28.4089,26.545,27.75,66419,0
+PW.US,D,20200610,000000,27.36,27.8073,24.85,27.56,107263,0
+PW.US,D,20200611,000000,25.01,27.21,25.01,25.58,69959,0
+PW.US,D,20200612,000000,26,27.1599,24.97,26.345,36212,0
+PW.US,D,20200615,000000,26,29.37,25.37,29.37,92139,0
+PW.US,D,20200616,000000,30,33,29.38,31.72,129882,0
+PW.US,D,20200617,000000,31.67,32.38,30.89,31.35,37754,0
+PW.US,D,20200618,000000,31.82,31.9965,22.4,25.71,424945,0
+PW.US,D,20200619,000000,26.9,27.4199,24.99,25.69,146286,0
+PW.US,D,20200622,000000,25.98,32.45,25.5,31.39,238625,0
+PW.US,D,20200623,000000,32.26,33.8899,31.0001,32.17,53284,0
+PW.US,D,20200624,000000,32.8,33,29.03,31.92,73563,0
+PW.US,D,20200625,000000,30.89,31.9765,30.02,31.11,44687,0
+PW.US,D,20200626,000000,30.5,31.52,30,30,13931,0
+PW.US,D,20200629,000000,29.42,30.9365,28.18,29.39,52387,0
+PW.US,D,20200630,000000,29.44,29.9981,28.21,28.75,30610,0
+PW.US,D,20200701,000000,28.9596,29.5,28.5,28.94,29956,0
+PW.US,D,20200702,000000,28.64,29.84,28.0001,28.4,40729,0
+PW.US,D,20200706,000000,29,29,26,26.59,54575,0
+PW.US,D,20200707,000000,26.62,27.4385,25.95,26.15,28598,0
+PW.US,D,20200708,000000,25.96,28,25.96,27.87,19677,0
+PW.US,D,20200709,000000,27.21,28,26,26.79,31101,0
+PW.US,D,20200710,000000,25.87,27.3865,24.42,26.18,48000,0
+PW.US,D,20200713,000000,26.11,30.675,26.11,26.85,73550,0
+PW.US,D,20200714,000000,27.04,28.28,26.5,27.77,19492,0
+PW.US,D,20200715,000000,28.46,29.5565,27.99,28.15,14250,0
+PW.US,D,20200716,000000,28,28.5,26.62,28.235,25485,0
+PW.US,D,20200717,000000,28.07,28.2265,26.75,27,28491,0
+PW.US,D,20200720,000000,26,27.46,26,26.75,19070,0
+PW.US,D,20200721,000000,26.72,27.52,26.41,26.41,16759,0
+PW.US,D,20200722,000000,26.34,26.99,26.03,26.75,12036,0
+PW.US,D,20200723,000000,26.85,27.9965,26.5,26.52,23613,0
+PW.US,D,20200724,000000,26.35,26.59,25,25.4499,20120,0
+PW.US,D,20200727,000000,24.39,25.24,23.5001,24.37,46083,0
+PW.US,D,20200728,000000,23.12,25.2985,22.99,24.58,23370,0
+PW.US,D,20200729,000000,24.7,25.98,24.7,25.54,10662,0
+PW.US,D,20200730,000000,27,28.79,25.54,25.56,60573,0
+PW.US,D,20200731,000000,25.21,26.5444,25.2,25.965,29090,0
+PW.US,D,20200803,000000,26.55,26.8008,25.35,25.35,20370,0
+PW.US,D,20200804,000000,25,25.96,25,25.39,22233,0
+PW.US,D,20200805,000000,25.02,25.89,24.0035,25.25,31281,0
+PW.US,D,20200806,000000,25.34,25.34,24.14,24.9365,26880,0
+PW.US,D,20200807,000000,24.47,24.8365,22.9,23.38,40710,0
+PW.US,D,20200810,000000,23.36,24.04,23.07,23.6,21984,0
+PW.US,D,20200811,000000,24.43,26,23.75,25.95,41044,0
+PW.US,D,20200812,000000,26.0035,26.4999,24,25.25,32174,0
+PW.US,D,20200813,000000,24.36,25.12,24.04,24.45,13457,0
+PW.US,D,20200814,000000,23.93,25.3365,23.9,23.9,18741,0
+PW.US,D,20200817,000000,24.41,25.0799,24.41,24.83,17150,0
+PW.US,D,20200818,000000,25.08,25.08,23.8011,24.39,14954,0
+PW.US,D,20200819,000000,24.1559,24.82,23.7667,24.82,13113,0
+PW.US,D,20200820,000000,24.73,24.73,23.13,23.56,23610,0
+PW.US,D,20200821,000000,23.87,24.3873,21.4605,21.73,68667,0
+PW.US,D,20200824,000000,21.95,22.09,18.39,19.27,111855,0
+PW.US,D,20200825,000000,19.49,21.6473,19.1,20.5795,32789,0
+PW.US,D,20200826,000000,20.64,20.9,19.2201,20.9,27725,0
+PW.US,D,20200827,000000,20.91,21.9899,20.1,20.16,14083,0
+PW.US,D,20200828,000000,20.36,20.51,18.77,19.71,22062,0
+PW.US,D,20200831,000000,20,20.78,19.4,20.35,17349,0
+PW.US,D,20200901,000000,22.39,23.34,20.59,20.67,32320,0
+PW.US,D,20200902,000000,21.28,21.9341,20.9476,21.7,31648,0
+PW.US,D,20200903,000000,21.55,21.55,19.87,20.05,28335,0
+PW.US,D,20200904,000000,20.04,20.605,17.38,19.98,51567,0
+PW.US,D,20200908,000000,19.02,19.98,18.02,19.88,35709,0
+PW.US,D,20200909,000000,20.87,20.87,19.1,19.1,24301,0
+PW.US,D,20200910,000000,18.94,19.4187,18.27,19.06,31218,0
+PW.US,D,20200911,000000,18.632,18.75,16.84,17.68,60665,0
+PW.US,D,20200914,000000,17.74,18.6131,17.2203,17.305,15040,0
+PW.US,D,20200915,000000,17.3,17.9,16.8,17.61,38866,0
+PW.US,D,20200916,000000,17.96,19.38,17.3419,18.62,45926,0
+PW.US,D,20200917,000000,18.72,18.72,17.65,17.71,25581,0
+PW.US,D,20200918,000000,19.44,19.78,18.5,19.65,60336,0
+PW.US,D,20200921,000000,20.11,20.8312,18.77,19.62,33754,0
+PW.US,D,20200922,000000,20.12,20.25,19.52,19.66,25765,0
+PW.US,D,20200923,000000,19.8992,20.5,18.5,18.71,39954,0
+PW.US,D,20200924,000000,18.51,19.42,17.805,19.42,44741,0
+PW.US,D,20200925,000000,18.96,19.79,18.737,19.19,8274,0
+PW.US,D,20200928,000000,19.7899,20.6172,19.5,19.92,17529,0
+PW.US,D,20200929,000000,20.13,20.74,19.55,20.6,13358,0
+PW.US,D,20200930,000000,20.81,20.81,19.51,19.82,13577,0
+PW.US,D,20201001,000000,20.4999,20.6,19.19,19.5,26606,0
+PW.US,D,20201002,000000,19.22,20.55,18.27,20,44992,0
+PW.US,D,20201005,000000,20.49,20.49,19.6301,19.76,10169,0
+PW.US,D,20201006,000000,20.32,20.49,18.7,19.01,44533,0
+PW.US,D,20201007,000000,18.51,19.29,18.51,18.69,22885,0
+PW.US,D,20201008,000000,18.58,19.225,18.58,19.12,10872,0
+PW.US,D,20201009,000000,19.6091,19.6798,19.06,19.15,11931,0
+PW.US,D,20201012,000000,19.0707,19.26,18.12,19.25,34687,0
+PW.US,D,20201013,000000,19.22,20.15,18.56,19.95,39080,0
+PW.US,D,20201014,000000,19.85,19.94,18.7,18.7,11172,0
+PW.US,D,20201015,000000,19.3033,19.34,18.65,18.92,6628,0
+PW.US,D,20201016,000000,19.065,20.5,19.065,20,33472,0
+PW.US,D,20201019,000000,20.11,20.11,19.1,19.26,8516,0
+PW.US,D,20201020,000000,19.3068,19.6661,19.22,19.4985,7305,0
+PW.US,D,20201021,000000,20.26,20.26,18.59,18.84,35833,0
+PW.US,D,20201022,000000,19.1987,19.385,18.55,18.55,13448,0
+PW.US,D,20201023,000000,18.77,19.49,18.4602,19.4,41886,0
+PW.US,D,20201026,000000,19.54,19.54,18.8327,19.3,35762,0
+PW.US,D,20201027,000000,19.22,19.9,19.22,19.77,13817,0
+PW.US,D,20201028,000000,20,20.6279,19.2419,20.19,22814,0
+PW.US,D,20201029,000000,20.425,23.9103,20.425,23.1853,104377,0
+PW.US,D,20201030,000000,22.63,23.5,22,23.5,44781,0
+PW.US,D,20201102,000000,23.47,24.5099,23.1214,23.99,37230,0
+PW.US,D,20201103,000000,24.3,24.5199,23.54,24.44,13695,0
+PW.US,D,20201104,000000,24.64,24.64,23.98,24.13,28269,0
+PW.US,D,20201105,000000,24.3,28.49,24.3,28.42,103537,0
+PW.US,D,20201106,000000,28.2,28.2,25.46,25.7033,43256,0
+PW.US,D,20201109,000000,26.67,27.49,24.35,24.35,24560,0
+PW.US,D,20201110,000000,24.15,25.3938,24.06,24.66,15751,0
+PW.US,D,20201111,000000,25.29,25.29,24,24.73,8475,0
+PW.US,D,20201112,000000,25,25.3571,23.8789,24.8,23872,0
+PW.US,D,20201113,000000,25.2,25.25,24.5,24.73,3346,0
+PW.US,D,20201116,000000,25.0607,26.0559,24.5001,25.728,23082,0
+PW.US,D,20201117,000000,25.5411,26.97,25.3,26.8,10028,0
+PW.US,D,20201118,000000,26.43,28.42,26.43,27.665,28223,0
+PW.US,D,20201119,000000,28,28,26.175,26.62,12261,0
+PW.US,D,20201120,000000,26.54,27.18,26.02,26.79,12372,0
+PW.US,D,20201123,000000,26.96,29.27,26.8,27.01,64762,0
+PW.US,D,20201124,000000,27.68,28.4,25.19,25.2,36893,0
+PW.US,D,20201125,000000,25.01,25.99,24.4,24.8685,33375,0
+PW.US,D,20201127,000000,25.34,25.34,23.62,24.89,20234,0
+PW.US,D,20201130,000000,24.89,27.79,24.89,27.48,28086,0
+PW.US,D,20201201,000000,27.5,28.36,26.1,26.38,17449,0
+PW.US,D,20201202,000000,26.415,27.655,26.035,26.5,17502,0
+PW.US,D,20201203,000000,26.96,27.65,26.52,26.54,16726,0
+PW.US,D,20201204,000000,26.75,27.27,26.55,27.1,10551,0
+PW.US,D,20201207,000000,27.3,28,27.01,27.1,16940,0
+PW.US,D,20201208,000000,26.98,28.74,26.98,27.77,15180,0
+PW.US,D,20201209,000000,27.75,28,27.451,27.451,6140,0
+PW.US,D,20201210,000000,27.75,28.21,27.451,28.09,26088,0
+PW.US,D,20201211,000000,28.1,28.19,27.76,28.15,13575,0
+PW.US,D,20201214,000000,27.89,30.5328,27.89,29.21,30558,0
+PW.US,D,20201215,000000,29.95,32.25,29.95,31.05,43819,0
+PW.US,D,20201216,000000,31.2,31.6635,30.435,30.89,14907,0
+PW.US,D,20201217,000000,30.8,32.1856,30.8,31.775,12007,0
+PW.US,D,20201218,000000,31.05,31.7,31.05,31.05,11389,0
+PW.US,D,20201221,000000,31.1,31.89,29.25,29.61,26262,0
+PW.US,D,20201222,000000,29.54,29.92,28.3603,28.6,41877,0
+PW.US,D,20201223,000000,29.1,30.15,28.857,29.75,53510,0
+PW.US,D,20201224,000000,28.9,28.9,27.06,27.5699,26295,0
+PW.US,D,20201228,000000,27.21,27.6256,26.595,26.77,29592,0
+PW.US,D,20201229,000000,26.36,26.99,26,26.12,20685,0
+PW.US,D,20201230,000000,26.35,26.9578,26.35,26.69,12590,0
+PW.US,D,20201231,000000,26.86,26.8899,26.2001,26.71,16717,0
+PW.US,D,20210104,000000,26.99,29.75,26.7,28.5,61705,0
+PW.US,D,20210105,000000,31.32,35.767,30.31,35.03,110909,0
+PW.US,D,20210106,000000,37.91,41.8,36.5,40,111397,0
+PW.US,D,20210107,000000,40,41.9499,39.9205,41.49,58267,0
+PW.US,D,20210108,000000,43,43,39,40,29259,0
+PW.US,D,20210111,000000,40.35,40.35,38.15,39.84,22292,0
+PW.US,D,20210112,000000,40.34,42.1,38.5554,39.98,22827,0
+PW.US,D,20210113,000000,39.72,39.9799,38.26,39.1,16439,0
+PW.US,D,20210114,000000,39.75,40.5,32,35.75,179301,0
+PW.US,D,20210115,000000,35.75,36.1254,34.5869,35.43,17441,0
+PW.US,D,20210119,000000,35.59,35.93,32.95,32.95,34870,0
+PW.US,D,20210120,000000,33.5,33.7,30.42,30.42,48175,0
+PW.US,D,20210121,000000,30.3,30.44,29.0467,29.26,69536,0
+PW.US,D,20210122,000000,28.47,32.1796,28.47,31.58,39187,0
+PW.US,D,20210125,000000,32,34.12,32,33.04,52038,0
+PW.US,D,20210126,000000,32.85,36,32.02,32.18,41084,0
+PW.US,D,20210127,000000,32.05,32.14,30.52,30.57,48028,0
+PW.US,D,20210128,000000,31.24,33.41,31.24,33.41,20307,0
+PW.US,D,20210129,000000,37,39.15,35.59,37.75,62034,0
+PW.US,D,20210201,000000,38,39.4,37.32,37.8101,45383,0
+PW.US,D,20210202,000000,38.78,39.2,37.3,38,21598,0
+PW.US,D,20210203,000000,37.5,39.6465,37.5,37.77,45896,0
+PW.US,D,20210204,000000,38.5,39.0973,35.07,35.07,64266,0
+PW.US,D,20210205,000000,35.7,36.5,34.44,34.44,37828,0
+PW.US,D,20210208,000000,39.53,41.21,35.8,38.69,76924,0
+PW.US,D,20210209,000000,37.4,38.4,36.63,36.63,34711,0
+PW.US,D,20210210,000000,37.61,38.8897,33.95,34,79049,0
+PW.US,D,20210211,000000,35.1,36.98,34.6801,35.89,59283,0
+PW.US,D,20210212,000000,37.05,46.21,36.36,43.78,165403,0
+PW.US,D,20210216,000000,46.05,51.95,45.91,48.57,117510,0
+PW.US,D,20210217,000000,49.08,50.63,43.86,43.86,67509,0
+PW.US,D,20210218,000000,44.31,44.31,39.77,41.99,62445,0
+PW.US,D,20210219,000000,42.25,44.8299,42.25,43.5,25665,0
+PW.US,D,20210222,000000,43.08,44.25,42.0469,43.45,32491,0
+PW.US,D,20210223,000000,43.02,43.02,39.3,40.04,67650,0
+PW.US,D,20210224,000000,41.18,42.5307,39.17,40,54137,0
+PW.US,D,20210225,000000,40.19,40.5,37.79,38.61,53932,0
+PW.US,D,20210226,000000,38.1,38.91,36.42,37.57,54417,0
+PW.US,D,20210301,000000,36.82,41.88,36.82,38.28,41608,0
+PW.US,D,20210302,000000,39.9999,42.03,39.55,40.54,53443,0
+PW.US,D,20210303,000000,41.05,42.0232,38.62,39.12,38392,0
+PW.US,D,20210304,000000,38.45,38.7002,33.46,34.5,68511,0
+PW.US,D,20210305,000000,34.96,36.95,32.4755,34.76,37107,0
+PW.US,D,20210308,000000,34.45,36.465,34.13,35.12,52915,0
+PW.US,D,20210309,000000,35.57,37.27,35.57,35.87,37935,0
+PW.US,D,20210310,000000,36.52,36.9499,35.12,35.23,14323,0
+PW.US,D,20210311,000000,35.86,38.562,35.86,37.63,45816,0
+PW.US,D,20210312,000000,39.02,39.02,37.05,37.69,18407,0
+PW.US,D,20210315,000000,38.35,39.8899,37.71,39.1,26498,0
+PW.US,D,20210316,000000,39.25,40.8126,37.72,39.67,56927,0
+PW.US,D,20210317,000000,38.7,40.34,38.002,40.34,21391,0
+PW.US,D,20210318,000000,39.28,40.42,38.8301,40.42,27289,0
+PW.US,D,20210319,000000,40.21,41,39.25,41,38948,0
+PW.US,D,20210322,000000,42.14,43.49,40.57,43.49,32683,0
+PW.US,D,20210323,000000,41.5,42.91,39.66,42.91,45847,0
+PW.US,D,20210324,000000,41.99,43.15,41.15,42.31,23884,0
+PW.US,D,20210325,000000,41.2,43.25,41,43.25,34865,0
+PW.US,D,20210326,000000,45,47.8993,44,46.08,34121,0
+PW.US,D,20210329,000000,46.99,47.48,44.08,44.61,32141,0
+PW.US,D,20210330,000000,44.84,45.7499,42.05,43.5,24610,0
+PW.US,D,20210331,000000,42.68,45.5,42.335,45.24,28154,0
+PW.US,D,20210401,000000,46.84,47.185,46.13,46.26,27237,0
+PW.US,D,20210405,000000,47.8,49.42,46.96,48.31,53098,0
+PW.US,D,20210406,000000,49,50.25,48.3,49.96,42157,0
+PW.US,D,20210407,000000,49.86,50.15,48.66,50.15,15530,0
+PW.US,D,20210408,000000,50.74,50.74,49.2188,50.24,29710,0
+PW.US,D,20210409,000000,50.81,50.81,49.5,49.9,10263,0
+PW.US,D,20210412,000000,49.9,50.638,46.5324,48.1,27035,0
+PW.US,D,20210413,000000,48.07,48.07,46.26,46.77,13339,0
+PW.US,D,20210414,000000,46.245,47,46.05,46.67,8231,0
+PW.US,D,20210415,000000,47.78,47.78,44.64,45.18,18197,0
+PW.US,D,20210416,000000,45.18,46.2344,44.01,44.99,29811,0
+PW.US,D,20210419,000000,44.85,44.85,42.53,43.09,22248,0
+PW.US,D,20210420,000000,43,43.06,40.9,41.23,25270,0
+PW.US,D,20210421,000000,41.13,43.5206,40.48,42.35,16216,0
+PW.US,D,20210422,000000,43,43.035,41.34,41.8,12231,0
+PW.US,D,20210423,000000,42.2,43.53,42.2,43.48,24002,0
+PW.US,D,20210426,000000,43.53,44.6987,43.53,44.47,12179,0
+PW.US,D,20210427,000000,44.78,46.67,44.36,46.45,18451,0
+PW.US,D,20210428,000000,45.67,48,45.67,48,22728,0
+PW.US,D,20210429,000000,48.25,48.25,46.23,46.45,9916,0
+PW.US,D,20210430,000000,46.59,46.59,44.1,45.06,14272,0
+PW.US,D,20210503,000000,46.4,48.1799,45.8311,46.01,15761,0
+PW.US,D,20210504,000000,46.14,46.14,43.54,44.28,22073,0
+PW.US,D,20210505,000000,45.1,45.49,44.51,45.08,5571,0
+PW.US,D,20210506,000000,45.51,45.51,43.22,43.33,19812,0
+PW.US,D,20210507,000000,43.16,45,43.16,43.26,22830,0
+PW.US,D,20210510,000000,44.09,45.58,41,41.05,21990,0
+PW.US,D,20210511,000000,36.13,41.75,35.09,40.82,33749,0
+PW.US,D,20210512,000000,42.8999,42.8999,37.18,37.18,20291,0
+PW.US,D,20210513,000000,37.32,39.0999,35.67,36.9,47451,0
+PW.US,D,20210514,000000,37.83,39.98,37.06,39.13,22281,0
+PW.US,D,20210517,000000,37.78,38.505,37.5,37.71,14021,0
+PW.US,D,20210518,000000,37.65,39.37,37.2501,38.75,13868,0
+PW.US,D,20210519,000000,37.2649,38.71,36.98,38,16099,0
+PW.US,D,20210520,000000,37.89,39.22,37.3876,39.22,5631,0
+PW.US,D,20210521,000000,38.55,39.14,38.55,38.9,5016,0
+PW.US,D,20210524,000000,40.43,40.43,39.36,40.18,9741,0
+PW.US,D,20210525,000000,40.47,42.5,40,41.41,17298,0
+PW.US,D,20210526,000000,41.41,43.3466,41.41,43,12543,0
+PW.US,D,20210527,000000,43.4,44.3453,43,44,16720,0
+PW.US,D,20210528,000000,44.36,46.34,43.2234,45.85,21579,0
+PW.US,D,20210601,000000,45.85,47.16,45.1,45.84,19792,0
+PW.US,D,20210602,000000,46,46.78,43.54,43.82,15481,0
+PW.US,D,20210603,000000,43.77,45.4999,43.77,44.49,11956,0
+PW.US,D,20210604,000000,44.68,44.6817,42.9,44.54,6047,0
+PW.US,D,20210607,000000,45.6,45.6,43.95,44.63,8759,0
+PW.US,D,20210608,000000,44.5,45.1251,44.15,44.18,12887,0
+PW.US,D,20210609,000000,44.2364,44.78,43.8423,44.19,10396,0
+PW.US,D,20210610,000000,43.7,44.49,42.64,43.15,13320,0
+PW.US,D,20210611,000000,43.54,44.115,40.89,42.83,21743,0
+PW.US,D,20210614,000000,38.8,41.98,38.5,39.08,37618,0
+PW.US,D,20210615,000000,38.63,39.99,37.44,38.37,22754,0
+PW.US,D,20210616,000000,38.01,39.38,37.67,37.67,32420,0
+PW.US,D,20210617,000000,37.56,39.23,37.5,38.25,20157,0
+PW.US,D,20210618,000000,37.8206,38.21,36.4,37.48,25497,0
+PW.US,D,20210621,000000,37.89,39.02,37.41,37.99,33348,0
+PW.US,D,20210622,000000,37.89,38.39,36.53,38.39,19592,0
+PW.US,D,20210623,000000,38.08,39.32,38.08,38.7,11546,0
+PW.US,D,20210624,000000,39.11,40.89,39.11,40.86,7085,0
+PW.US,D,20210625,000000,41.22,42.57,40.04,40.55,18531,0
+PW.US,D,20210628,000000,41.38,41.89,40.0001,41.7,30407,0
+PW.US,D,20210629,000000,41.9,41.9,40,40.34,20706,0
+PW.US,D,20210630,000000,40.95,40.95,39.22,40.17,12020,0
+PW.US,D,20210701,000000,40.16,41.4797,40.16,40.27,3675,0
+PW.US,D,20210702,000000,40,40,39.51,39.89,6776,0
+PW.US,D,20210706,000000,39.45,40.07,38.87,39.02,10900,0
+PW.US,D,20210707,000000,39.5,40.97,39.44,40.19,7500,0
+PW.US,D,20210708,000000,40.5,40.5,39.2178,39.94,9468,0
+PW.US,D,20210709,000000,40.88,40.88,40.02,40.02,2663,0
+PW.US,D,20210712,000000,40,41.41,39.8288,41.41,10061,0
+PW.US,D,20210713,000000,41.57,42.2962,40.8,42,9347,0
+PW.US,D,20210714,000000,42.01,42.5,40,41.09,17486,0
+PW.US,D,20210715,000000,40.34,40.9,38.9201,39.31,8355,0
+PW.US,D,20210716,000000,39.31,40.07,38.9,39.29,6491,0
+PW.US,D,20210719,000000,39.12,39.2,37.5,38.34,13516,0
+PW.US,D,20210720,000000,38.78,39.55,38.01,38.73,17982,0
+PW.US,D,20210721,000000,38,38.99,37.5448,38.14,7334,0
+PW.US,D,20210722,000000,37.96,38.07,37.6,37.7,3069,0
+PW.US,D,20210723,000000,37.79,38.468,37.79,38.25,11517,0
+PW.US,D,20210726,000000,38.5,39.1837,38.1,38.41,6494,0
+PW.US,D,20210727,000000,38.06,38.705,37.1,37.23,11416,0
+PW.US,D,20210728,000000,37.22,38.15,37.22,37.38,8172,0
+PW.US,D,20210729,000000,37.53,39.25,36,36.37,22580,0
+PW.US,D,20210730,000000,36.26,37.65,36.26,37.47,3869,0
+PW.US,D,20210802,000000,37.06,37.99,36.2031,36.5,10116,0
+PW.US,D,20210803,000000,36.7841,38.0918,36.36,37.91,6731,0
+PW.US,D,20210804,000000,37.55,37.55,36.14,36.14,12072,0
+PW.US,D,20210805,000000,36.01,36.54,36.01,36.46,5851,0
+PW.US,D,20210806,000000,37.35,37.87,36.5,36.86,10921,0
+PW.US,D,20210809,000000,36.5,39.9584,36.5,39.7507,23912,0
+PW.US,D,20210810,000000,39.9,40.99,39,40.53,17584,0
+PW.US,D,20210811,000000,40.78,44.5399,39.1253,42.05,45739,0
+PW.US,D,20210812,000000,42.68,43.4999,40.4,42.29,8670,0
+PW.US,D,20210813,000000,42,43.5,41.1,42.35,10319,0
+PW.US,D,20210816,000000,42.78,42.8,40.56,42.65,39573,0
+PW.US,D,20210817,000000,42.12,44.4999,41.18,42.0201,31003,0
+PW.US,D,20210818,000000,42.89,44,42.06,44,8292,0
+PW.US,D,20210819,000000,42.92,43.8531,41.705,42.16,7253,0
+PW.US,D,20210820,000000,41.7,42.3799,40,40,25653,0
+PW.US,D,20210823,000000,40.51,42.5,40.5001,41.7994,18286,0
+PW.US,D,20210824,000000,41.88,42.595,40.68,41.75,8467,0
+PW.US,D,20210825,000000,41.51,42.04,40.65,40.65,5772,0
+PW.US,D,20210826,000000,40.5,42.07,40.5,41.99,7601,0
+PW.US,D,20210827,000000,41.922,43.06,41.57,42,14540,0
+PW.US,D,20210830,000000,41.61,42.355,41.61,41.76,5696,0
+PW.US,D,20210831,000000,42.19,42.9,40.75,42,20557,0
+PW.US,D,20210901,000000,41.1818,43.23,41.0134,43.23,17839,0
+PW.US,D,20210902,000000,43.785,43.785,43.08,43.48,3507,0
+PW.US,D,20210903,000000,43.3801,46,43.3801,45.36,22909,0
+PW.US,D,20210907,000000,45.5,46,43.36,44.189,12442,0
+PW.US,D,20210908,000000,43.06,46,42.2201,44.9243,28818,0
+PW.US,D,20210909,000000,45.99,45.9999,44.19,44.945,9189,0
+PW.US,D,20210910,000000,43.5919,45.5,43.5919,44.5,7925,0
+PW.US,D,20210913,000000,44.4,45.11,43.5,44,7545,0
+PW.US,D,20210914,000000,44.7,44.88,42.9401,43.5968,14454,0
+PW.US,D,20210915,000000,44.08,46.5,44,46.5,20345,0
+PW.US,D,20210916,000000,46.5,47,45,47,12625,0
+PW.US,D,20210917,000000,46.94,47.5,45.9649,47.5,21620,0
+PW.US,D,20210920,000000,47.15,47.5,44.37,45.8,19150,0
+PW.US,D,20210921,000000,47.35,47.35,44.7,46.6,15282,0
+PW.US,D,20210922,000000,46.73,47.87,46.005,47.87,19419,0
+PW.US,D,20210923,000000,47.45,49.4,46.58,49.4,24626,0
+PW.US,D,20210924,000000,49.88,52,48.25,51.69,37409,0
+PW.US,D,20210927,000000,51.1,51.5,49.1,50.73,17560,0
+PW.US,D,20210928,000000,50.57,50.57,46.42,49.1143,17421,0
+PW.US,D,20210929,000000,48.9,51.79,48.72,48.76,30149,0
+PW.US,D,20210930,000000,48.57,50.73,47.2615,49.965,12987,0
+PW.US,D,20211001,000000,49.775,50.4,49,49.97,5506,0
+PW.US,D,20211004,000000,50.25,52,50.08,50.93,29245,0
+PW.US,D,20211005,000000,51.32,51.89,50.17,51.5,9127,0
+PW.US,D,20211006,000000,51.25,53,51,52.5,17417,0
+PW.US,D,20211007,000000,53,55.89,52.55,54.88,39814,0
+PW.US,D,20211008,000000,55.5,59.87,55.2901,59,57842,0
+PW.US,D,20211011,000000,59.95,59.95,48,50.59,76732,0
+PW.US,D,20211012,000000,50,51.75,50,50.11,9994,0
+PW.US,D,20211013,000000,50.98,52.5,50.01,52.31,15880,0
+PW.US,D,20211014,000000,53.5,54.44,51.5309,54,30226,0
+PW.US,D,20211015,000000,54.5,54.5,51.8801,52.48,12111,0
+PW.US,D,20211018,000000,52.87,53.01,49.33,50.02,30153,0
+PW.US,D,20211019,000000,49.6,53.0696,49.35,51.74,18221,0
+PW.US,D,20211020,000000,51.74,52.51,50.45,52.1,22947,0
+PW.US,D,20211021,000000,52.5,53.9899,52.5,53.02,16055,0
+PW.US,D,20211022,000000,54,54,52.49,52.95,23079,0
+PW.US,D,20211025,000000,53.6,55.22,51.54,52.07,25441,0
+PW.US,D,20211026,000000,52.5,52.5,51.035,51.82,11507,0
+PW.US,D,20211027,000000,51.06,52.09,47,47,39619,0
+PW.US,D,20211028,000000,47.5,49.84,47.5,49.84,25816,0
+PW.US,D,20211029,000000,52,52,48.78,48.9,10210,0
+PW.US,D,20211101,000000,48.6,50.9199,48.6,50.68,9267,0
+PW.US,D,20211102,000000,49.95,52.87,49.95,52.87,15526,0
+PW.US,D,20211103,000000,51.55,52.4781,49,49.41,22212,0
+PW.US,D,20211104,000000,50.94,52.25,50.75,52.25,7538,0
+PW.US,D,20211105,000000,52.25,52.25,50.6,51.16,12477,0
+PW.US,D,20211108,000000,51.01,56.35,50.48,56.35,23866,0
+PW.US,D,20211109,000000,55.41,57.1192,55.0277,56.58,20069,0
+PW.US,D,20211110,000000,55.36,56.79,54.52,56.79,23424,0
+PW.US,D,20211111,000000,57.3,59,55.5568,57.7,31866,0
+PW.US,D,20211112,000000,59,64.63,58.875,63.46,73933,0
+PW.US,D,20211115,000000,64.96,68.8299,64.96,67.42,64129,0
+PW.US,D,20211116,000000,69,70.085,66.3742,69,37542,0
+PW.US,D,20211117,000000,66.58,70,65.77,70,38191,0
+PW.US,D,20211118,000000,70.1,70.8999,64.48,67.01,55195,0
+PW.US,D,20211119,000000,67.18,67.18,55.0101,59.53,79590,0
+PW.US,D,20211122,000000,59.4,59.4,51.67,55.54,86979,0
+PW.US,D,20211123,000000,55.33,60.48,52.795,54.8,50361,0
+PW.US,D,20211124,000000,54.22,58.11,54.22,57.57,19456,0
+PW.US,D,20211126,000000,55.1,59.0383,53.1876,56.24,24464,0
+PW.US,D,20211129,000000,56.3,57.5233,54.09,54.25,23069,0
+PW.US,D,20211130,000000,54,55.57,51.06,52.44,22866,0
+PW.US,D,20211201,000000,55.06,55.06,51.4,53.37,30905,0
+PW.US,D,20211202,000000,53.1801,55.67,52.19,54.86,24132,0
+PW.US,D,20211203,000000,57.9,57.9,54.9801,55.14,27387,0
+PW.US,D,20211206,000000,56.78,57.63,52.8501,54.27,53291,0
+PW.US,D,20211207,000000,56.53,57.725,54.71,55.88,25317,0
+PW.US,D,20211208,000000,56.7414,62.2048,55.82,61.65,23915,0
+PW.US,D,20211209,000000,60.5,62.06,60,60,13847,0
+PW.US,D,20211210,000000,60.13,63.5453,60.13,63.1,34162,0
+PW.US,D,20211213,000000,63.1,64.03,57.6472,61.38,52206,0
+PW.US,D,20211214,000000,60.93,60.93,55.96,57.38,40263,0
+PW.US,D,20211215,000000,56.72,58.955,55.27,56.03,36249,0
+PW.US,D,20211216,000000,56.88,58.245,53.94,54.63,32678,0
+PW.US,D,20211217,000000,54.95,56,53.25,53.29,26271,0
+PW.US,D,20211220,000000,53.84,55.8816,53.56,53.82,13381,0
+PW.US,D,20211221,000000,54.8,59.3,54.8,58.55,36113,0
+PW.US,D,20211222,000000,58.28,62,58.28,62,17212,0
+PW.US,D,20211223,000000,63.3869,64.5,62.35,62.5,25718,0
+PW.US,D,20211227,000000,65,69.4,64.4918,69.4,48107,0
+PW.US,D,20211228,000000,69.4,69.4,65.51,65.7,27454,0
+PW.US,D,20211229,000000,65.59,67.0549,63.8116,65.66,17636,0
+PW.US,D,20211230,000000,69.7,69.7,66.65,67.51,23175,0
+PW.US,D,20211231,000000,68.0199,69.04,66.0501,68.89,11840,0
+PW.US,D,20220103,000000,70,74.656,68.0001,74.01,53710,0
+PW.US,D,20220104,000000,75,76.13,70.35,72.36,43453,0
+PW.US,D,20220105,000000,73.39,74.1,67.32,68.02,32623,0
+PW.US,D,20220106,000000,67.93,70.84,67.93,70.84,22171,0
+PW.US,D,20220107,000000,71.6,74.8027,69,69.41,36194,0
+PW.US,D,20220110,000000,68,72.35,66.48,70.79,49300,0
+PW.US,D,20220111,000000,71.88,76.4,70.03,75.52,50594,0
+PW.US,D,20220112,000000,76.53,80.01,76.53,77.67,49099,0
+PW.US,D,20220113,000000,78,81.99,78,80.05,72854,0
+PW.US,D,20220114,000000,79.96,81.48,68.07,78.32,80740,0
+PW.US,D,20220118,000000,78.33,81.1,71,73.01,42535,0
+PW.US,D,20220119,000000,73.1,75.17,70.13,70.13,30757,0
+PW.US,D,20220120,000000,71.02,75.6698,69.02,70.1,40704,0
+PW.US,D,20220121,000000,68.7,68.7,64.3441,67.12,33320,0
+PW.US,D,20220124,000000,65.1,66.09,60.55,64,82850,0
+PW.US,D,20220125,000000,62.35,64.0165,60.2534,63.56,24233,0
+PW.US,D,20220126,000000,64.4,67.1499,64.4,65.01,20964,0
+PW.US,D,20220127,000000,65.01,67.4999,60.3301,61.98,33434,0
+PW.US,D,20220128,000000,61.49,61.88,58.83,61.88,34997,0
+PW.US,D,20220131,000000,60.1616,62.77,60.1616,62.52,12841,0
+PW.US,D,20220201,000000,62.05,67.6,62.05,65.48,19372,0
+PW.US,D,20220202,000000,67,68.824,62.88,64.01,27775,0
+PW.US,D,20220203,000000,64.3322,64.3322,61.45,61.45,10164,0
+PW.US,D,20220204,000000,62.06,63.75,60.5,63.44,42467,0
+PW.US,D,20220207,000000,63.5,66,61.51,63.7,34114,0
+PW.US,D,20220208,000000,63.255,64.46,61.51,62.97,17744,0
+PW.US,D,20220209,000000,63.59,65.22,63.485,64.35,26846,0
+PW.US,D,20220210,000000,64,65.4,62.58,62.58,26790,0
+PW.US,D,20220211,000000,63.5,63.5,61.1144,62.52,18854,0
+PW.US,D,20220214,000000,62.11,62.11,60,60.41,32909,0
+PW.US,D,20220215,000000,61.01,62.92,57.5,58.6,50134,0
+PW.US,D,20220216,000000,57.65,60.2592,57.48,58.26,59008,0
+PW.US,D,20220217,000000,57.3,57.39,52.76,52.81,76914,0
+PW.US,D,20220218,000000,53.04,54.91,52.6159,53.97,21607,0
+PW.US,D,20220222,000000,53.77,54.7999,51.13,51.25,23165,0
+PW.US,D,20220223,000000,51.86,52.19,47.52,47.79,36595,0
+PW.US,D,20220224,000000,45.46,50.55,42.64,50.16,42269,0
+PW.US,D,20220225,000000,50.83,51.0881,46.33,48.18,30762,0
+PW.US,D,20220228,000000,47.65,48.4,44.89,48.26,37378,0
+PW.US,D,20220301,000000,47.72,49.9359,47.72,49.39,32309,0
+PW.US,D,20220302,000000,49.8451,50.845,48.26,48.98,28383,0
+PW.US,D,20220303,000000,48.68,50.19,47.8,48.87,18702,0
+PW.US,D,20220304,000000,47.71,49.052,47.42,48.5,22347,0
+PW.US,D,20220307,000000,48.01,48.5,46.65,46.76,26641,0
+PW.US,D,20220308,000000,46.64,47.61,45.43,47.2,17351,0
+PW.US,D,20220309,000000,47.29,47.7696,46.46,46.8,20494,0
+PW.US,D,20220310,000000,45.5,46.46,45.23,46.33,9244,0
+PW.US,D,20220311,000000,46.64,46.64,44,45.09,30457,0
+PW.US,D,20220314,000000,44.75,45.7,41,41.44,29858,0
+PW.US,D,20220315,000000,41.29,43.9,39.63,42.34,39937,0
+PW.US,D,20220316,000000,42.88,44.55,41.45,42.95,18543,0
+PW.US,D,20220317,000000,44.45,46.4,43.235,44.15,19102,0
+PW.US,D,20220318,000000,44.65,48,44.65,47.31,17795,0
+PW.US,D,20220321,000000,48.07,48.07,45.21,45.41,21555,0
+PW.US,D,20220322,000000,47.5819,47.5819,46.2023,46.81,13381,0
+PW.US,D,20220323,000000,48.8,48.8,46.5484,47,15397,0
+PW.US,D,20220324,000000,46,49.45,46,48.28,22557,0
+PW.US,D,20220325,000000,48.35,48.4303,43.555,44.5,40466,0
+PW.US,D,20220328,000000,41.8,43.2,35.51,36.5,94495,0
+PW.US,D,20220329,000000,36.54,42.4065,36.54,41.67,57929,0
+PW.US,D,20220330,000000,40.94,44.2426,40.94,42.1,31856,0
+PW.US,D,20220331,000000,41.5,42.2,39.39,39.39,22847,0
+PW.US,D,20220401,000000,39.2,41.95,37.25,39.45,60971,0
+PW.US,D,20220404,000000,40.85,40.95,36.2,37.61,74141,0
+PW.US,D,20220405,000000,38.5,39.124,37.01,37.79,48722,0
+PW.US,D,20220406,000000,37.15,37.73,34,35.84,60973,0
+PW.US,D,20220407,000000,36,36.5042,33.64,35.8,29218,0
+PW.US,D,20220408,000000,35,35.1742,34.68,34.96,16624,0
+PW.US,D,20220411,000000,34,35.265,33.01,34.41,37778,0
+PW.US,D,20220412,000000,34.81,34.81,32.72,32.9,21917,0
+PW.US,D,20220413,000000,32.9774,33.4462,31.15,31.7,20318,0
+PW.US,D,20220414,000000,31.48,31.48,29.5,30.72,42068,0
+PW.US,D,20220418,000000,30.69,30.7,29.29,29.29,16312,0
+PW.US,D,20220419,000000,29.04,30.4233,28.26,29.65,43969,0
+PW.US,D,20220420,000000,30,30,28.35,28.88,30099,0
+PW.US,D,20220421,000000,29,29.25,28.0213,28.38,21301,0
+PW.US,D,20220422,000000,28.4,28.48,26.63,28.24,29410,0
+PW.US,D,20220425,000000,27.63,28.6868,27.28,27.8,13826,0
+PW.US,D,20220426,000000,29.97,29.97,27.04,27.1,17208,0
+PW.US,D,20220427,000000,26.64,27.31,26.25,26.25,21653,0
+PW.US,D,20220428,000000,28.06,28.06,25.68,27.4,27686,0
+PW.US,D,20220429,000000,27.07,27.82,26.07,26.8599,17545,0
+PW.US,D,20220502,000000,26.39,26.9,25.2201,25.28,25782,0
+PW.US,D,20220503,000000,25.7,26.32,23.5901,25.06,48493,0
+PW.US,D,20220504,000000,24.07,26,24.07,24.68,39931,0
+PW.US,D,20220505,000000,24.03,25.11,22.35,23.51,40746,0
+PW.US,D,20220506,000000,24,24.67,22,23.86,70334,0
+PW.US,D,20220509,000000,22.99,23.09,20.24,20.41,35472,0
+PW.US,D,20220510,000000,20.81,21.79,20.2,20.5,53965,0
+PW.US,D,20220511,000000,20.8,23.1559,20.6,21.67,75584,0
+PW.US,D,20220512,000000,21.58,24.5,21,22.28,67774,0
+PW.US,D,20220513,000000,22.63,24.82,22.17,23.17,93071,0
+PW.US,D,20220516,000000,23.25,25.4,22.44,25,34459,0
+PW.US,D,20220517,000000,25.2,26.1,21.99,21.99,71753,0
+PW.US,D,20220518,000000,21.42,22.1415,20.55,21.1,26379,0
+PW.US,D,20220519,000000,20.8,21.88,20.5507,20.76,18418,0
+PW.US,D,20220520,000000,20.8441,21.75,20.4,21.4,11574,0
+PW.US,D,20220523,000000,21.42,22.4546,20.94,20.94,12617,0
+PW.US,D,20220524,000000,20.32,21.65,19.3,19.51,31558,0
+PW.US,D,20220525,000000,20,20.98,19.51,20.48,10586,0
+PW.US,D,20220526,000000,20.402,23.4,20.402,22.23,29440,0
+PW.US,D,20220527,000000,22.1,24.74,21.02,23.4,70813,0
+PW.US,D,20220531,000000,23.24,23.5,21.8,22.9,57623,0
+PW.US,D,20220601,000000,22.85,23.3,21.19,21.81,54052,0
+PW.US,D,20220602,000000,22.1,23.1676,21.64,22.6,26018,0
+PW.US,D,20220603,000000,22.63,22.8952,21.8301,22.37,29897,0
+PW.US,D,20220606,000000,22.785,25.08,22.44,24.55,67631,0
+PW.US,D,20220607,000000,24.45,24.45,23,23.41,26717,0
+PW.US,D,20220608,000000,23.66,24.36,22.45,22.45,28670,0
+PW.US,D,20220609,000000,22.18,23.19,21.49,22.21,35649,0
+PW.US,D,20220610,000000,21.87,22.5,21.54,22.11,34275,0
+PW.US,D,20220613,000000,21.48,21.95,20.062,20.35,40691,0
+PW.US,D,20220614,000000,20.35,20.91,20,20.3,21551,0
+PW.US,D,20220615,000000,20.5,21.31,19.585,20.29,33564,0
+PW.US,D,20220616,000000,20,20.25,19.04,19.73,22274,0
+PW.US,D,20220617,000000,19.7,20.42,19.2,19.2,41274,0
+PW.US,D,20220621,000000,19,19.28,16.96,16.96,92826,0
+PW.US,D,20220622,000000,16.37,17.29,16.29,16.64,40209,0
+PW.US,D,20220623,000000,16.74,16.815,15.32,15.51,32314,0
+PW.US,D,20220624,000000,15.2,15.84,14.71,15,55685,0
+PW.US,D,20220627,000000,15,15.285,14.7,14.73,16830,0
+PW.US,D,20220628,000000,14.59,15.22,14.4,14.59,22475,0
+PW.US,D,20220629,000000,14.35,14.8,13.38,13.91,28130,0
+PW.US,D,20220630,000000,13.3001,13.59,12.2138,12.73,37547,0
+PW.US,D,20220701,000000,12.41,14,12.41,13.99,27232,0
+PW.US,D,20220705,000000,12.73,14.09,11.46,13.66,24939,0
+PW.US,D,20220706,000000,14.155,14.26,13.68,13.85,14154,0
+PW.US,D,20220707,000000,14.3899,14.3899,13.88,13.88,3802,0
+PW.US,D,20220708,000000,13.87,13.87,12.8201,12.83,10155,0
+PW.US,D,20220711,000000,12.79,13.1,12.7501,12.8,13984,0
+PW.US,D,20220712,000000,12.95,13.02,11.67,11.8,40612,0
+PW.US,D,20220713,000000,12.36,12.46,11.47,11.51,23154,0
+PW.US,D,20220714,000000,11.47,12.04,11.04,11.8,24135,0
+PW.US,D,20220715,000000,11.89,13.67,11.5,13.45,65599,0
+PW.US,D,20220718,000000,13.58,14.2001,13.01,13.59,37969,0
+PW.US,D,20220719,000000,13.96,18.4,13.96,17.24,107576,0
+PW.US,D,20220720,000000,17.24,18.4,16.25,17.27,78731,0
+PW.US,D,20220721,000000,16.98,18.48,16.89,18.05,55714,0
+PW.US,D,20220722,000000,17.69,18,17,17.38,24413,0
+PW.US,D,20220725,000000,17.36,17.84,16.02,16.02,19093,0
+PW.US,D,20220726,000000,16.02,16.02,15.01,15.12,25503,0
+PW.US,D,20220727,000000,15.3,15.43,14.56,14.56,17700,0
+PW.US,D,20220728,000000,14.59,16.28,14.308,16,17145,0
+PW.US,D,20220729,000000,16,16.74,15.44,15.44,12995,0
+PW.US,D,20220801,000000,15.06,16.56,15.06,15.5,8777,0
+PW.US,D,20220802,000000,15.84,15.84,14.75,14.81,20405,0
+PW.US,D,20220803,000000,15.07,15.265,14.79,15,5536,0
+PW.US,D,20220804,000000,15.45,15.7399,15.01,15.01,10965,0
+PW.US,D,20220805,000000,14.71,15.84,14.6,14.82,3391,0
+PW.US,D,20220808,000000,14.63,15.662,14.6,15.4,14930,0
+PW.US,D,20220809,000000,14.88,15.0419,14.35,14.35,5103,0
+PW.US,D,20220810,000000,14.45,15.0263,14.45,14.8791,4951,0
+PW.US,D,20220811,000000,15.03,15.41,14.6919,14.75,10931,0
+PW.US,D,20220812,000000,15.02,15.02,14.63,14.65,2469,0
+PW.US,D,20220815,000000,14.69,16.2499,14.615,15.7,23280,0
+PW.US,D,20220816,000000,15.99,18.5,15.78,18.5,25867,0
+PW.US,D,20220817,000000,18.7,21.8,18.7,20.3,71078,0
+PW.US,D,20220818,000000,20.76,21.6,20.0779,20.49,24313,0
+PW.US,D,20220819,000000,20,20.02,17.7788,19.61,40780,0
+PW.US,D,20220822,000000,19.08,19.56,18.19,18.2,17776,0
+PW.US,D,20220823,000000,18.4039,19.1918,16.9,17,25812,0
+PW.US,D,20220824,000000,17.33,18.09,16.6,17.31,19022,0
+PW.US,D,20220825,000000,17.75,18.7587,17.05,17.45,15531,0
+PW.US,D,20220826,000000,17.74,17.92,17.08,17.72,8849,0
+PW.US,D,20220829,000000,17.11,17.67,16.2,17.09,31868,0
+PW.US,D,20220830,000000,17.08,17.5,16.62,17.39,13672,0
+PW.US,D,20220831,000000,17.2106,17.2106,16.66,17,19824,0
+PW.US,D,20220901,000000,16.95,16.95,16.01,16.71,10967,0
+PW.US,D,20220902,000000,16.99,16.99,15.01,15.11,8372,0
+PW.US,D,20220906,000000,14.58,15.59,14.5,14.75,12349,0
+PW.US,D,20220907,000000,14.68,15.18,14.57,15.18,5492,0
+PW.US,D,20220908,000000,14.89,15.5,14.6704,15.24,9659,0
+PW.US,D,20220909,000000,15.6,15.72,14.8066,15.69,8864,0
+PW.US,D,20220912,000000,16,16.01,15.45,15.8,12012,0
+PW.US,D,20220913,000000,15.8,15.8,14.49,14.53,15446,0
+PW.US,D,20220914,000000,14.77,14.77,13.59,13.61,13561,0
+PW.US,D,20220915,000000,12.65,14.05,12.4,12.8,67333,0
+PW.US,D,20220916,000000,12.26,13.1,11.98,12.01,30628,0
+PW.US,D,20220919,000000,11.87,12.1999,11.6401,11.99,8993,0
+PW.US,D,20220920,000000,12.3,12.3,11.86,12.11,12510,0
+PW.US,D,20220921,000000,12,12.05,11.88,12,12217,0
+PW.US,D,20220922,000000,12,12.02,11.07,11.6442,21521,0
+PW.US,D,20220923,000000,12.11,12.11,10.6,11.3,16783,0
+PW.US,D,20220926,000000,10.83,11.2,10.52,10.52,11405,0
+PW.US,D,20220927,000000,10.54,11.1,10.54,10.64,12725,0
+PW.US,D,20220928,000000,10.7,10.99,10.7,10.99,3699,0
+PW.US,D,20220929,000000,10.65,11.13,10.5,11.13,15721,0
+PW.US,D,20220930,000000,11.65,11.65,10.67,10.67,4526,0
+PW.US,D,20221003,000000,11.18,11.79,11.0001,11.39,6637,0
+PW.US,D,20221004,000000,11.78,11.8732,11.395,11.53,4970,0
+PW.US,D,20221005,000000,11.718,11.7212,11.26,11.26,4554,0
+PW.US,D,20221006,000000,11.26,12.3199,11,11.25,34456,0
+PW.US,D,20221007,000000,12.38,12.5,11.35,11.35,21572,0
+PW.US,D,20221010,000000,11.3,11.63,11.0101,11.06,3854,0
+PW.US,D,20221011,000000,10.98,11.08,10.51,10.51,7664,0
+PW.US,D,20221012,000000,10.52,11.08,10.5,10.5,5173,0
+PW.US,D,20221013,000000,10.59,10.65,10.0101,10.65,4624,0
+PW.US,D,20221014,000000,10.73,10.8799,9.815,9.89,26822,0
+PW.US,D,20221017,000000,10.36,10.74,9.48,10,21557,0
+PW.US,D,20221018,000000,9.85,10.25,9.76,9.8036,3710,0
+PW.US,D,20221019,000000,9.6,9.9036,9.27,9.27,7869,0
+PW.US,D,20221020,000000,9.08,9.15,8.62,9,19494,0
+PW.US,D,20221021,000000,9,9.3,9,9.16,8804,0
+PW.US,D,20221024,000000,9.3,9.4,8.968,9.04,7155,0
+PW.US,D,20221025,000000,9.1,9.3,8.96,9.04,9955,0
+PW.US,D,20221026,000000,9.1441,9.25,8.95,8.95,7704,0
+PW.US,D,20221027,000000,9.01,9.07,8.72,8.95,5822,0
+PW.US,D,20221028,000000,8.875,9.02,8.8574,8.88,8724,0
+PW.US,D,20221031,000000,8.63,9.03,8.63,8.75,6312,0
+PW.US,D,20221101,000000,8.878,9,8.83,8.84,5900,0
+PW.US,D,20221102,000000,8.99,8.99,8.57,8.57,4620,0
+PW.US,D,20221103,000000,8.5,8.63,8.2,8.49,7910,0
+PW.US,D,20221104,000000,8.46,8.8099,8.19,8.63,8746,0
+PW.US,D,20221107,000000,8.64,8.64,8.3,8.47,11844,0
+PW.US,D,20221108,000000,8.47,8.7,8.21,8.21,4597,0
+PW.US,D,20221109,000000,8.19,8.48,8.1,8.22,10021,0
+PW.US,D,20221110,000000,8.27,9.4,8.25,8.85,21649,0
+PW.US,D,20221111,000000,9.74,9.9765,8.59,8.61,17496,0
+PW.US,D,20221114,000000,9,9,8.19,8.2,16724,0
+PW.US,D,20221115,000000,8.02,8.8,6.87,7.43,64674,0
+PW.US,D,20221116,000000,7.02,7.41,6.57,6.6,75582,0
+PW.US,D,20221117,000000,6.6,6.9929,6.58,6.58,15022,0
+PW.US,D,20221118,000000,6.52,6.808,5.96,6.1,23139,0
+PW.US,D,20221121,000000,5.77,6.1999,5.55,5.55,22318,0
+PW.US,D,20221122,000000,5.71,5.75,5.36,5.4,54575,0
+PW.US,D,20221123,000000,5.65,6.57,5.46,5.46,61649,0
+PW.US,D,20221125,000000,5.52,5.95,5.52,5.95,11954,0
+PW.US,D,20221128,000000,5.95,6.08,5.65,5.65,8860,0
+PW.US,D,20221129,000000,5.64,5.915,5.55,5.79,24817,0
+PW.US,D,20221130,000000,5.63,5.845,5.4,5.4,19319,0
+PW.US,D,20221201,000000,5.5,5.9,5.45,5.83,21653,0
+PW.US,D,20221202,000000,5.58,5.85,5.58,5.6,12050,0
+PW.US,D,20221205,000000,5.62,5.76,5.2,5.21,42050,0
+PW.US,D,20221206,000000,5.2,5.305,4.24,4.52,61251,0
+PW.US,D,20221207,000000,4.43,4.49,4.05,4.15,55802,0
+PW.US,D,20221208,000000,4.06,5.59,4.06,4.95,49418,0
+PW.US,D,20221209,000000,4.99,5.02,4.6927,4.9397,18345,0
+PW.US,D,20221212,000000,5.01,5.29,4.7901,5.22,17611,0
+PW.US,D,20221213,000000,5.25,5.25,4.9,5.1,19940,0
+PW.US,D,20221214,000000,5.11,5.11,4.8,4.83,16813,0
+PW.US,D,20221215,000000,4.69,5.0749,4.69,4.94,14671,0
+PW.US,D,20221216,000000,4.99,4.99,4.8,4.88,8889,0
+PW.US,D,20221219,000000,4.74,4.8999,4.212,4.37,22761,0
+PW.US,D,20221220,000000,4.23,4.475,4.07,4.43,25222,0
+PW.US,D,20221221,000000,4.65,4.65,4.3091,4.39,8168,0
+PW.US,D,20221222,000000,4.19,4.23,3.815,3.99,20985,0
+PW.US,D,20221223,000000,3.96,4.2096,3.7,4.1733,21425,0
+PW.US,D,20221227,000000,4.03,4.04,3.85,3.97,14350,0
+PW.US,D,20221228,000000,3.86,3.9,3.8,3.85,31176,0
+PW.US,D,20221229,000000,3.97,4.04,3.81,4.02,39652,0
+PW.US,D,20221230,000000,4.12,4.12,3.8,3.95,35090,0
+PW.US,D,20230103,000000,3.95,4.0072,3.76,3.91,9737,0
+PW.US,D,20230104,000000,3.86,3.98,3.76,3.84,17151,0
+PW.US,D,20230105,000000,3.75,4.0538,3.75,3.98,6402,0
+PW.US,D,20230106,000000,4.1,4.25,4.01,4.22,13390,0
+PW.US,D,20230109,000000,4.15,4.24,4.05,4.18,14996,0
+PW.US,D,20230110,000000,4.23,4.4,4.12,4.25,11722,0
+PW.US,D,20230111,000000,4.38,4.46,4.2579,4.335,9102,0
+PW.US,D,20230112,000000,4.28,4.8,4.28,4.8,34160,0
+PW.US,D,20230113,000000,4.85,5,4.61,4.65,34341,0
+PW.US,D,20230117,000000,4.85,4.93,4.6956,4.855,26123,0
+PW.US,D,20230118,000000,4.89,5,4.7,4.73,11869,0
+PW.US,D,20230119,000000,4.76,4.8,4.33,4.71,26238,0
+PW.US,D,20230120,000000,4.673,4.87,4.6,4.7801,20446,0
+PW.US,D,20230123,000000,4.71,4.9789,4.71,4.905,10926,0
+PW.US,D,20230124,000000,4.93,5,4.7,4.7,17995,0
+PW.US,D,20230125,000000,4.7,4.9,4.7,4.72,17480,0
+PW.US,D,20230126,000000,4.98,4.98,4.51,4.55,19905,0
+PW.US,D,20230127,000000,4.55,4.71,4.36,4.43,8822,0
+PW.US,D,20230130,000000,4.31,4.65,4.3,4.3,10691,0
+PW.US,D,20230131,000000,4.25,4.7499,4.25,4.6839,39956,0
+PW.US,D,20230201,000000,4.87,4.895,4.4701,4.75,49758,0
+PW.US,D,20230202,000000,4.83,5.59,4.77,5.24,98291,0
+PW.US,D,20230203,000000,5.4,5.4,4.89,5.18,18061,0
+PW.US,D,20230206,000000,5.31,5.31,4.8,4.95,28431,0
+PW.US,D,20230207,000000,4.9,5.2,4.81,5.2,16474,0
+PW.US,D,20230208,000000,5.41,5.41,4.98,5.05,9325,0
+PW.US,D,20230209,000000,5.14,5.1609,4.56,4.74,23106,0
+PW.US,D,20230210,000000,4.75,4.75,4.32,4.3897,27828,0
+PW.US,D,20230213,000000,4.4,4.6499,4.4,4.6497,17084,0
+PW.US,D,20230214,000000,4.46,4.6,4.45,4.49,6742,0
+PW.US,D,20230215,000000,4.68,4.83,4.5,4.73,19639,0
+PW.US,D,20230216,000000,4.52,5.1,4.52,4.85,30820,0
+PW.US,D,20230217,000000,4.83,4.9499,4.74,4.9,11504,0
+PW.US,D,20230221,000000,5,5.0499,4.6601,4.725,13117,0
+PW.US,D,20230222,000000,4.6601,4.84,4.6601,4.84,1324,0
+PW.US,D,20230223,000000,4.8498,4.8498,4.62,4.63,2824,0
+PW.US,D,20230224,000000,4.64,4.64,4.5,4.5,6551,0
+PW.US,D,20230227,000000,4.41,4.629,4.41,4.51,6514,0
+PW.US,D,20230228,000000,4.45,4.54,4.41,4.4101,18921,0
+PW.US,D,20230301,000000,4.46,4.46,4.35,4.36,17012,0
+PW.US,D,20230302,000000,4.3,4.4799,4.3,4.4799,3454,0
+PW.US,D,20230303,000000,4.45,4.49,4.33,4.4,7446,0
+PW.US,D,20230306,000000,4.35,4.51,4.05,4.0616,33928,0
+PW.US,D,20230307,000000,4.1,4.33,4.1,4.33,7226,0
+PW.US,D,20230308,000000,4.4,4.448,4.33,4.435,18250,0
+PW.US,D,20230309,000000,4.49,4.56,4.3189,4.42,24857,0
+PW.US,D,20230310,000000,4.35,4.4,4.26,4.26,14470,0
+PW.US,D,20230313,000000,4.11,4.275,4.0811,4.2019,6797,0
+PW.US,D,20230314,000000,4.22,4.258,3.93,3.93,18553,0
+PW.US,D,20230315,000000,3.84,3.9799,3.75,3.77,16963,0
+PW.US,D,20230316,000000,3.75,3.9899,3.75,3.94,12345,0
+PW.US,D,20230317,000000,3.945,3.9899,3.85,3.85,5130,0
+PW.US,D,20230320,000000,3.9,3.9899,3.8,3.87,17009,0
+PW.US,D,20230321,000000,4.05,4.05,3.8639,3.8639,11532,0
+PW.US,D,20230322,000000,3.83,3.99,3.83,3.85,4039,0
+PW.US,D,20230323,000000,3.93,3.93,3.69,3.69,28628,0
+PW.US,D,20230324,000000,3.61,3.71,3.35,3.41,12159,0
+PW.US,D,20230327,000000,3.9,3.9,3.4,3.4,8532,0
+PW.US,D,20230328,000000,3.3601,3.4999,3.1501,3.3,22997,0
+PW.US,D,20230329,000000,3.23,3.4999,3.23,3.4,35320,0
+PW.US,D,20230330,000000,3.55,3.9,3.485,3.68,19268,0
+PW.US,D,20230331,000000,3.81,3.81,3.57,3.7354,6670,0
+PW.US,D,20230403,000000,3.7,3.7689,3.42,3.56,20625,0
+PW.US,D,20230404,000000,3.61,3.659,3.295,3.34,16020,0
+PW.US,D,20230405,000000,3.24,3.49,3.24,3.41,14122,0
+PW.US,D,20230406,000000,3.42,3.63,3.335,3.38,14942,0
+PW.US,D,20230410,000000,3.37,3.4999,3.3111,3.43,3547,0
+PW.US,D,20230411,000000,3.43,3.6,3.43,3.43,3398,0
+PW.US,D,20230412,000000,3.43,3.5,3.31,3.5,25448,0
+PW.US,D,20230413,000000,3.5,3.5,3.35,3.37,5335,0
+PW.US,D,20230414,000000,3.4689,3.4689,3.33,3.365,6239,0
+PW.US,D,20230417,000000,3.29,3.47,3.29,3.42,6405,0
+PW.US,D,20230418,000000,3.45,3.45,3.2941,3.2941,2898,0
+PW.US,D,20230419,000000,3.29,3.32,3.22,3.24,5356,0
+PW.US,D,20230420,000000,3.18,3.2704,3.12,3.16,9598,0
+PW.US,D,20230421,000000,3.12,3.12,3.01,3.12,8799,0
+PW.US,D,20230424,000000,3.1201,3.24,3,3,17177,0
+PW.US,D,20230425,000000,3.001,3.001,2.67,2.71,29866,0
+PW.US,D,20230426,000000,2.9,2.99,2.52,2.52,9888,0
+PW.US,D,20230427,000000,3.21,3.21,2.56,2.6,25688,0
+PW.US,D,20230428,000000,2.56,2.798,2.56,2.68,7659,0
+PW.US,D,20230501,000000,2.65,2.71,2.65,2.69,5368,0
+PW.US,D,20230502,000000,2.76,2.76,2.5102,2.6,15477,0
+PW.US,D,20230503,000000,2.62,2.75,2.5534,2.63,3782,0
+PW.US,D,20230504,000000,2.64,2.64,2.5,2.5,8302,0
+PW.US,D,20230505,000000,2.5,2.6699,2.5,2.5,10133,0
+PW.US,D,20230508,000000,2.5,2.65,2.5,2.58,5731,0
+PW.US,D,20230509,000000,2.5425,2.7,2.5425,2.695,5959,0
+PW.US,D,20230510,000000,2.67,2.8,2.67,2.8,2373,0
+PW.US,D,20230511,000000,2.7501,2.7799,2.5299,2.57,14933,0
+PW.US,D,20230512,000000,2.69,2.7,2.42,2.42,6716,0
+PW.US,D,20230515,000000,2.54,2.54,2.26,2.33,6424,0
+PW.US,D,20230516,000000,2.31,2.31,1.91,2.2299,26957,0
+PW.US,D,20230517,000000,2.19,2.2,2.04,2.1496,11393,0
+PW.US,D,20230518,000000,2.13,2.25,1.9374,1.97,15434,0
+PW.US,D,20230519,000000,2.07,2.18,2.07,2.1101,12025,0
+PW.US,D,20230522,000000,2.5,2.5,2.21,2.27,4355,0
+PW.US,D,20230523,000000,2.2001,2.24,2.2001,2.24,2328,0
+PW.US,D,20230524,000000,2.14,2.2699,1.9686,1.99,9418,0
+PW.US,D,20230525,000000,1.99,2.03,1.9801,2,7266,0
+PW.US,D,20230526,000000,2.08,2.35,1.995,2.258,23628,0
+PW.US,D,20230530,000000,2.35,2.35,1.875,2.02,25930,0
+PW.US,D,20230531,000000,1.95,2.07,1.89,1.94,5590,0
+PW.US,D,20230601,000000,1.94,1.98,1.85,1.98,18036,0
+PW.US,D,20230602,000000,1.98,2.1211,1.89,1.89,10097,0
+PW.US,D,20230605,000000,1.91,2.04,1.77,1.8,17223,0
+PW.US,D,20230606,000000,1.8,1.9,1.75,1.89,16716,0
+PW.US,D,20230607,000000,2,2.1,1.82,1.91,20771,0
+PW.US,D,20230608,000000,1.81,1.8354,1.68,1.82,17364,0
+PW.US,D,20230609,000000,1.9087,1.9087,1.8,1.8,5557,0
+PW.US,D,20230612,000000,1.9,1.9,1.76,1.76,9901,0
+PW.US,D,20230613,000000,1.75,1.9,1.72,1.82,34614,0
+PW.US,D,20230614,000000,1.738,2.05,1.65,1.76,41754,0
+PW.US,D,20230615,000000,1.71,1.83,1.71,1.83,7250,0
+PW.US,D,20230616,000000,1.88,1.9,1.7901,1.8,8083,0
+PW.US,D,20230620,000000,1.83,1.85,1.66,1.74,10511,0
+PW.US,D,20230621,000000,1.78,1.82,1.66,1.745,74814,0
+PW.US,D,20230622,000000,1.76,1.83,1.56,1.57,28543,0
+PW.US,D,20230623,000000,1.58,1.74,1.52,1.52,17627,0
+PW.US,D,20230626,000000,1.52,1.625,1.5,1.53,10625,0
+PW.US,D,20230627,000000,1.53,1.58,1.51,1.5652,8719,0
+PW.US,D,20230628,000000,1.51,1.5699,1.51,1.52,11063,0
+PW.US,D,20230629,000000,1.53,1.63,1.52,1.55,16322,0
+PW.US,D,20230630,000000,1.56,1.7199,1.56,1.64,11523,0
+PW.US,D,20230703,000000,1.7,1.75,1.59,1.61,10750,0
+PW.US,D,20230705,000000,1.72,1.72,1.6001,1.7,14215,0
+PW.US,D,20230706,000000,1.64,1.67,1.57,1.6,8103,0
+PW.US,D,20230707,000000,1.6,1.66,1.58,1.64,7355,0
+PW.US,D,20230710,000000,1.63,1.63,1.54,1.54,17771,0
+PW.US,D,20230711,000000,1.605,1.605,1.52,1.5289,13763,0
+PW.US,D,20230712,000000,1.6,1.6,1.49,1.49,12247,0
+PW.US,D,20230713,000000,1.5,1.8,1.49,1.8,141960,0
+PW.US,D,20230714,000000,1.84,1.96,1.62,1.7409,86720,0
+PW.US,D,20230717,000000,1.91,1.93,1.6,1.66,46334,0
+PW.US,D,20230718,000000,1.65,1.69,1.61,1.6392,13195,0
+PW.US,D,20230719,000000,1.62,1.82,1.62,1.7743,44615,0
+PW.US,D,20230720,000000,1.77,1.77,1.61,1.7,25998,0
+PW.US,D,20230721,000000,1.708,1.71,1.63,1.68,12511,0
+PW.US,D,20230724,000000,1.64,1.7499,1.64,1.72,4188,0
+PW.US,D,20230725,000000,1.71,1.76,1.64,1.65,10781,0
+PW.US,D,20230726,000000,1.6501,1.71,1.65,1.65,10646,0
+PW.US,D,20230727,000000,1.73,1.73,1.66,1.685,2191,0
+PW.US,D,20230728,000000,1.75,1.75,1.65,1.71,12219,0
+PW.US,D,20230731,000000,1.69,1.71,1.6538,1.69,9880,0
+PW.US,D,20230801,000000,1.68,1.71,1.65,1.65,6770,0
+PW.US,D,20230802,000000,1.6,1.64,1.57,1.58,8053,0
+PW.US,D,20230803,000000,1.61,1.6153,1.55,1.6,7707,0
+PW.US,D,20230804,000000,1.56,1.65,1.56,1.61,7364,0
+PW.US,D,20230807,000000,1.61,1.63,1.61,1.61,4328,0
+PW.US,D,20230808,000000,1.61,1.71,1.55,1.68,20721,0
+PW.US,D,20230809,000000,1.6103,1.652,1.56,1.64,10653,0
+PW.US,D,20230810,000000,1.62,1.62,1.5499,1.55,8418,0
+PW.US,D,20230811,000000,1.52,1.5699,1.2901,1.32,40510,0
+PW.US,D,20230814,000000,1.3,1.3337,1.21,1.28,9068,0
+PW.US,D,20230815,000000,1.25,1.3067,1.25,1.3,8668,0
+PW.US,D,20230816,000000,1.3,1.3301,1.29,1.31,3555,0
+PW.US,D,20230817,000000,1.34,1.37,1.26,1.26,13598,0
+PW.US,D,20230818,000000,1.2701,1.275,1.26,1.275,9726,0
+PW.US,D,20230821,000000,1.21,1.31,1.12,1.1442,30661,0
+PW.US,D,20230822,000000,1.13,1.24,1.0601,1.1,14467,0
+PW.US,D,20230823,000000,1.2,1.2,1.0601,1.085,10321,0
+PW.US,D,20230824,000000,1.05,1.17,1,1,18822,0
+PW.US,D,20230825,000000,1.02,1.07,1,1,12869,0
+PW.US,D,20230828,000000,1.07,1.07,1,1.01,13718,0
+PW.US,D,20230829,000000,1.04,1.05,1,1.02,5122,0
+PW.US,D,20230830,000000,1.05,1.17,0.91,0.9172,57669,0
+PW.US,D,20230831,000000,1,1.01,0.8901,0.96,42580,0
+PW.US,D,20230901,000000,0.99,0.99,0.9,0.9,18161,0
+PW.US,D,20230905,000000,0.9999,1.05,0.91,1.025,53052,0
+PW.US,D,20230906,000000,1.1,1.78,1.0501,1.59,2608173,0
+PW.US,D,20230907,000000,1.38,1.8,1.33,1.75,342403,0
+PW.US,D,20230908,000000,1.59,2.13,1.59,1.8,218935,0
+PW.US,D,20230911,000000,1.93,1.9708,1.4338,1.45,96742,0
+PW.US,D,20230912,000000,1.48,1.5199,1.31,1.36,38756,0
+PW.US,D,20230913,000000,1.42,1.4457,1.28,1.36,28712,0
+PW.US,D,20230914,000000,1.33,1.44,1.3156,1.38,46147,0
+PW.US,D,20230915,000000,1.43,1.46,1.37,1.4,34298,0
+PW.US,D,20230918,000000,1.37,1.4,1.13,1.15,41374,0
+PW.US,D,20230919,000000,1.17,1.2499,1.0901,1.15,28460,0
+PW.US,D,20230920,000000,1.2,1.2,1.1,1.1,17414,0
+PW.US,D,20230921,000000,1.03,1.1949,1.03,1.12,19403,0
+PW.US,D,20230922,000000,1.1,1.2,1.1,1.197,22574,0
+PW.US,D,20230925,000000,1.17,1.2226,1.11,1.16,17893,0
+PW.US,D,20230926,000000,1.135,1.25,1.0201,1.2,45122,0
+PW.US,D,20230927,000000,1.213,1.2687,1.02,1.17,11380,0
+PW.US,D,20230928,000000,1.43,1.43,1.17,1.1987,18612,0
+PW.US,D,20230929,000000,1.3599,1.3599,1.155,1.16,10244,0
+PW.US,D,20231002,000000,1.16,1.245,1.09,1.2,25201,0
+PW.US,D,20231003,000000,1.1899,1.1899,0.69,0.7781,234621,0
+PW.US,D,20231004,000000,0.7548,0.7702,0.711,0.72,37349,0
+PW.US,D,20231005,000000,0.72,0.7884,0.7,0.7204,11426,0
+PW.US,D,20231006,000000,0.7801,0.7899,0.71,0.76,22557,0
+PW.US,D,20231009,000000,0.8247,0.85,0.75,0.799,9480,0
+PW.US,D,20231010,000000,0.8352,0.8352,0.729096,0.76,31597,0
+PW.US,D,20231011,000000,0.7507,0.7651,0.717,0.74,17668,0
+PW.US,D,20231012,000000,0.7999,0.7999,0.7345,0.7345,30950,0
+PW.US,D,20231013,000000,0.7599,0.7979,0.65525,0.7,36273,0
+PW.US,D,20231016,000000,0.6996,0.7345,0.694864,0.7335,18371,0
+PW.US,D,20231017,000000,0.75,0.8114,0.7141,0.75,16308,0
+PW.US,D,20231018,000000,0.8298,0.83,0.7125,0.7125,17832,0
+PW.US,D,20231019,000000,0.77,0.77,0.695,0.7,13978,0
+PW.US,D,20231020,000000,0.68,0.7897,0.68,0.69,7691,0
+PW.US,D,20231023,000000,0.68,0.75,0.68,0.6835,5953,0
+PW.US,D,20231024,000000,0.69,0.7199,0.69,0.7001,2740,0
+PW.US,D,20231025,000000,0.7,0.7,0.685,0.685001,6271,0
+PW.US,D,20231026,000000,0.6701,0.7399,0.66,0.67,12919,0
+PW.US,D,20231027,000000,0.66,0.77,0.655,0.683,39153,0
+PW.US,D,20231030,000000,0.7243,0.7499,0.6614,0.7499,23541,0
+PW.US,D,20231031,000000,0.7498,0.7498,0.685001,0.69,4241,0
+PW.US,D,20231101,000000,0.68,0.7,0.68,0.7,4331,0
+PW.US,D,20231102,000000,0.7299,0.7299,0.6577,0.696,31483,0
+PW.US,D,20231103,000000,0.75,0.75,0.6713,0.6901,13961,0
+PW.US,D,20231106,000000,0.69,0.74,0.69,0.6907,7987,0
+PW.US,D,20231107,000000,0.97,1.0699,0.76,0.8335,1310800,0
+PW.US,D,20231108,000000,0.75,0.8099,0.68,0.6906,169431,0
+PW.US,D,20231109,000000,0.68,0.7799,0.68,0.7125,37825,0
+PW.US,D,20231110,000000,0.7125,0.779799,0.6507,0.6906,53840,0
+PW.US,D,20231113,000000,0.65,0.6601,0.6,0.6532,76924,0
+PW.US,D,20231114,000000,0.66,0.6733,0.6351,0.6733,31404,0
+PW.US,D,20231115,000000,0.69,0.6999,0.6627,0.6897,14056,0
+PW.US,D,20231116,000000,0.676301,0.6885,0.6319,0.633,22612,0
+PW.US,D,20231117,000000,0.66,0.66,0.601,0.6299,16766,0
+PW.US,D,20231120,000000,0.7497,0.7497,0.6615,0.6899,13119,0
+PW.US,D,20231121,000000,0.699899,0.699899,0.6403,0.6403,2090,0
+PW.US,D,20231122,000000,0.650415,0.664327,0.61,0.664327,3211,0
+PW.US,D,20231124,000000,0.6595,0.6599,0.62,0.6242,11329,0
+PW.US,D,20231127,000000,0.616,0.652399,0.616,0.620401,9096,0
+PW.US,D,20231128,000000,0.63,0.699999,0.63,0.6611,15733,0
+PW.US,D,20231129,000000,0.674684,0.674684,0.65,0.65,11922,0
+PW.US,D,20231130,000000,0.7489,0.7489,0.595,0.61,46015,0
+PW.US,D,20231201,000000,0.61,0.6595,0.585,0.6302,29121,0
+PW.US,D,20231204,000000,0.603,0.6298,0.5271,0.5925,46445,0
+PW.US,D,20231205,000000,0.5925,0.5925,0.552,0.5568,14699,0
+PW.US,D,20231206,000000,0.5501,0.5893,0.50101,0.5107,34260,0
+PW.US,D,20231207,000000,0.567,0.5732,0.5011,0.5408,39450,0
+PW.US,D,20231208,000000,0.5301,0.5631,0.53,0.545,9307,0
+PW.US,D,20231211,000000,0.545,0.55,0.5,0.5491,20142,0
+PW.US,D,20231212,000000,0.549799,0.549799,0.5,0.53,14831,0
+PW.US,D,20231213,000000,0.52,0.5453,0.5007,0.52,23860,0
+PW.US,D,20231214,000000,0.556,0.5999,0.5,0.5115,25313,0
+PW.US,D,20231215,000000,0.5107,0.5598,0.51,0.5172,10226,0
+PW.US,D,20231218,000000,0.525,0.57,0.5112,0.5112,17718,0
+PW.US,D,20231219,000000,0.5453,0.5453,0.51,0.5101,25446,0
+PW.US,D,20231220,000000,0.5005,0.6353,0.5005,0.5602,35888,0
+PW.US,D,20231221,000000,0.54,0.7399,0.5184,0.62899,144069,0
+PW.US,D,20231222,000000,0.63,0.6737,0.5733,0.59265,97000,0
+PW.US,D,20231226,000000,0.6,0.71,0.573601,0.6496,94253,0
+PW.US,D,20231227,000000,0.6496,0.69,0.6203,0.6897,52043,0
+PW.US,D,20231228,000000,0.72,0.72,0.6,0.6299,48362,0
+PW.US,D,20231229,000000,0.6109,0.65,0.5415,0.6497,87933,0
+PW.US,D,20240102,000000,0.6302,0.6777,0.5928,0.6684,28796,0
+PW.US,D,20240103,000000,0.6601,0.6893,0.635101,0.66185,10401,0
+PW.US,D,20240104,000000,0.6348,0.6821,0.615101,0.6447,14906,0
+PW.US,D,20240105,000000,0.6494,0.6802,0.5801,0.595,24531,0
+PW.US,D,20240108,000000,0.604115,0.6899,0.6001,0.658899,16723,0
+PW.US,D,20240109,000000,0.65,0.66,0.6219,0.6324,21916,0
+PW.US,D,20240110,000000,0.6321,0.6321,0.59,0.6295,13735,0
+PW.US,D,20240111,000000,0.6158,0.6423,0.601201,0.6334,1611,0
+PW.US,D,20240112,000000,0.64,0.64,0.59,0.59,6739,0
+PW.US,D,20240116,000000,0.62,0.6288,0.5459,0.571,25024,0
+PW.US,D,20240117,000000,0.565,0.5798,0.5516,0.5586,7864,0
+PW.US,D,20240118,000000,0.5401,0.5644,0.5401,0.5556,22435,0
+PW.US,D,20240119,000000,0.5502,0.57,0.54,0.5506,6272,0
+PW.US,D,20240122,000000,0.5698,0.5726,0.5506,0.5725,8919,0
+PW.US,D,20240123,000000,0.5721,0.5725,0.5502,0.56,10127,0
+PW.US,D,20240124,000000,0.56,0.5989,0.56,0.5989,11472,0
+PW.US,D,20240125,000000,0.57,0.6299,0.57,0.6286,8222,0
+PW.US,D,20240126,000000,0.612,0.63,0.61,0.6165,11163,0
+PW.US,D,20240129,000000,0.63,0.63,0.5882,0.6081,5353,0
+PW.US,D,20240130,000000,0.6099,0.61,0.5924,0.6093,4531,0
+PW.US,D,20240131,000000,0.63,0.63,0.57,0.58,5977,0
+PW.US,D,20240201,000000,0.57,0.609451,0.561,0.58,5720,0
+PW.US,D,20240202,000000,0.6,0.6,0.561,0.58,5344,0
+PW.US,D,20240205,000000,0.57,0.611484,0.57,0.5728,8538,0
+PW.US,D,20240206,000000,0.57,0.594799,0.57,0.5905,6505,0
+PW.US,D,20240207,000000,0.6142,0.6142,0.5776,0.5776,2259,0
+PW.US,D,20240208,000000,0.57,0.614199,0.57,0.6095,25915,0
+PW.US,D,20240209,000000,0.6,0.61,0.5799,0.6,5103,0
+PW.US,D,20240212,000000,0.6199,0.642799,0.6,0.62,7331,0
+PW.US,D,20240213,000000,0.6499,0.6499,0.6001,0.61,12711,0
+PW.US,D,20240214,000000,0.61845,0.6399,0.600001,0.6395,10725,0
+PW.US,D,20240215,000000,0.65,0.65,0.6253,0.65,19484,0
+PW.US,D,20240216,000000,0.63,0.65115,0.63,0.6302,7859,0
+PW.US,D,20240220,000000,0.65,0.65,0.6001,0.6365,11620,0
+PW.US,D,20240221,000000,0.61,0.6616,0.61,0.649799,6884,0
+PW.US,D,20240222,000000,0.66,0.66,0.6198,0.6198,8253,0
+PW.US,D,20240223,000000,0.619,0.67,0.619,0.6201,3759,0
+PW.US,D,20240226,000000,0.6201,0.7012,0.6201,0.6302,3953,0
+PW.US,D,20240227,000000,0.6303,0.662653,0.6303,0.6587,3344,0
+PW.US,D,20240228,000000,0.68,0.68,0.6004,0.625,105637,0
+PW.US,D,20240229,000000,0.626601,0.6539,0.626601,0.6539,8583,0
+PW.US,D,20240301,000000,0.64,0.6589,0.59,0.6142,40295,0
+PW.US,D,20240304,000000,0.58,0.638949,0.553,0.614949,23806,0
+PW.US,D,20240305,000000,0.535,0.6104,0.535,0.5876,13791,0
+PW.US,D,20240306,000000,0.58,0.6147,0.58,0.6147,4354,0
+PW.US,D,20240307,000000,0.64,0.64,0.6097,0.6097,10365,0
+PW.US,D,20240308,000000,0.6001,0.6399,0.6001,0.62,3895,0
+PW.US,D,20240311,000000,0.6218,0.633572,0.6052,0.6191,7566,0
+PW.US,D,20240312,000000,0.6103,0.649599,0.6101,0.62,4982,0
+PW.US,D,20240313,000000,0.65,0.65,0.612,0.612,5131,0
+PW.US,D,20240314,000000,0.6,0.645,0.5903,0.6003,5518,0
+PW.US,D,20240315,000000,0.5712,0.612666,0.5621,0.6,6757,0
+PW.US,D,20240318,000000,0.6293,0.6499,0.55,0.5589,19794,0
+PW.US,D,20240319,000000,0.57,0.6198,0.57,0.6095,6352,0
+PW.US,D,20240320,000000,0.6,0.6,0.56,0.5604,11969,0
+PW.US,D,20240321,000000,0.56,0.5898,0.56,0.5815,7396,0
+PW.US,D,20240322,000000,0.598,0.6699,0.5671,0.6699,48939,0
+PW.US,D,20240325,000000,0.63,0.84,0.63,0.785827,135777,0
+PW.US,D,20240326,000000,0.8,0.8,0.7402,0.790201,52267,0
+PW.US,D,20240327,000000,0.79,0.8196,0.768501,0.7754,57039,0
+PW.US,D,20240328,000000,0.77,0.82,0.75,0.7601,34739,0
+PW.US,D,20240401,000000,0.75,0.7875,0.6201,0.622,32460,0
+PW.US,D,20240402,000000,0.6856,0.6856,0.5683,0.5771,106399,0
+PW.US,D,20240403,000000,0.6056,0.609799,0.5798,0.58,15867,0
+PW.US,D,20240404,000000,0.6493,0.6493,0.515,0.5205,79626,0
+PW.US,D,20240405,000000,0.5725,0.592899,0.5436,0.561299,25146,0
+PW.US,D,20240408,000000,0.5011,0.5475,0.5011,0.52,17987,0
+PW.US,D,20240409,000000,0.546,0.5598,0.51,0.52,8390,0
+PW.US,D,20240410,000000,0.559899,0.568399,0.52,0.525,6474,0
+PW.US,D,20240411,000000,0.5803,0.5803,0.51,0.527,5453,0
+PW.US,D,20240412,000000,0.5191,0.5799,0.5191,0.5548,7508,0
+PW.US,D,20240415,000000,0.5441,0.558,0.52,0.52,6206,0
+PW.US,D,20240416,000000,0.52,0.522,0.51,0.5109,5733,0
+PW.US,D,20240417,000000,0.523,0.523,0.51,0.51,4722,0
+PW.US,D,20240418,000000,0.51,0.52,0.51,0.51,6555,0
+PW.US,D,20240419,000000,0.51,0.51,0.51,0.51,1474,0
+PW.US,D,20240422,000000,0.51,0.5341,0.502,0.5171,10239,0
+PW.US,D,20240423,000000,0.502,0.52,0.5,0.5,15500,0
+PW.US,D,20240424,000000,0.5,0.5199,0.48,0.5195,17861,0
+PW.US,D,20240425,000000,0.4821,0.5276,0.4821,0.49605,8371,0
+PW.US,D,20240426,000000,0.5,0.5025,0.4004,0.4358,145743,0
+PW.US,D,20240429,000000,0.43,0.45,0.41,0.415,41457,0
+PW.US,D,20240430,000000,0.41,0.488,0.41,0.4501,48678,0
+PW.US,D,20240501,000000,0.53,0.54,0.421,0.498,77509,0
+PW.US,D,20240502,000000,0.48505,0.5,0.470101,0.4999,37289,0
+PW.US,D,20240503,000000,0.4801,0.5,0.441,0.4652,24978,0
+PW.US,D,20240506,000000,0.47,0.4899,0.4652,0.48,14929,0
+PW.US,D,20240507,000000,0.5199,0.52,0.42093,0.4301,47035,0
+PW.US,D,20240508,000000,0.45,0.468,0.4004,0.418,63947,0
+PW.US,D,20240509,000000,0.43,0.4482,0.43,0.435,11083,0
+PW.US,D,20240510,000000,0.4428,0.8123,0.4261,0.6855,5853851,0
+PW.US,D,20240513,000000,0.6626,0.6626,0.555,0.5602,224819,0
+PW.US,D,20240514,000000,0.5534,0.5713,0.5015,0.54,102980,0
+PW.US,D,20240515,000000,0.5253,0.62,0.5101,0.62,217226,0
+PW.US,D,20240516,000000,0.6712,0.73,0.6401,0.7,202068,0
+PW.US,D,20240517,000000,0.72,0.7224,0.6401,0.6514,63656,0
+PW.US,D,20240520,000000,0.668,0.6915,0.64,0.685,25410,0
+PW.US,D,20240521,000000,0.68,0.68,0.64,0.68,15777,0
+PW.US,D,20240522,000000,0.68,0.72,0.68,0.7048,9510,0
+PW.US,D,20240523,000000,0.6779,0.7042,0.6585,0.6995,14065,0
+PW.US,D,20240524,000000,0.7036,0.713,0.6601,0.6738,14409,0
+PW.US,D,20240528,000000,0.64,0.7001,0.64,0.6897,11410,0
+PW.US,D,20240529,000000,0.6939,0.6939,0.6006,0.6006,14913,0
+PW.US,D,20240530,000000,0.6306,0.66,0.6306,0.6597,18202,0
+PW.US,D,20240531,000000,0.64,0.7189,0.6026,0.7189,51317,0
+PW.US,D,20240603,000000,0.72,1.58,0.7102,1,7755735,0
+PW.US,D,20240604,000000,0.851,1.18,0.85,1.1225,457431,0
+PW.US,D,20240605,000000,0.9701,1.06,0.9,0.9323,93735,0
+PW.US,D,20240606,000000,0.945,0.9725,0.865,0.97,57458,0
+PW.US,D,20240607,000000,0.9409,0.9409,0.801,0.87,46928,0
+PW.US,D,20240610,000000,0.86,0.9071,0.8215,0.9,17182,0
+PW.US,D,20240611,000000,0.9346,0.976,0.85,0.85,9954,0
+PW.US,D,20240612,000000,0.86,0.8869,0.8389,0.8612,12414,0
+PW.US,D,20240613,000000,0.82,0.8699,0.7081,0.7633,32579,0
+PW.US,D,20240614,000000,0.7228,0.77532,0.7001,0.7127,22849,0
+PW.US,D,20240617,000000,0.6905,0.7036,0.6014,0.65,67282,0
+PW.US,D,20240618,000000,0.63,0.86,0.6279,0.8,57100,0
+PW.US,D,20240620,000000,0.82,0.8385,0.7521,0.8384,29003,0
+PW.US,D,20240621,000000,0.7613,0.96,0.708,0.708,88250,0
+PW.US,D,20240624,000000,0.74,0.9939,0.74,0.925,169435,0
+PW.US,D,20240625,000000,0.8655,0.955,0.824,0.9396,31240,0
+PW.US,D,20240626,000000,0.7702,0.939399,0.7702,0.87,23019,0
+PW.US,D,20240627,000000,0.8101,0.9197,0.6767,0.85,22169,0
+PW.US,D,20240628,000000,0.8499,0.8998,0.8257,0.8998,6502,0
+PW.US,D,20240701,000000,0.8612,0.9698,0.8612,0.9018,20618,0
+PW.US,D,20240702,000000,0.8525,1.08,0.8525,0.9795,30903,0
+PW.US,D,20240703,000000,1.01,1.01,0.8412,0.8931,23947,0
+PW.US,D,20240705,000000,0.8931,0.9135,0.8201,0.86,50028,0
+PW.US,D,20240708,000000,0.8695,0.9182,0.8201,0.8899,10580,0
+PW.US,D,20240709,000000,0.8888,0.8993,0.821201,0.8612,6387,0
+PW.US,D,20240710,000000,0.8455,0.8598,0.7631,0.78,25112,0
+PW.US,D,20240711,000000,0.8,0.9231,0.7793,0.821,10052,0
+PW.US,D,20240712,000000,0.889,0.9152,0.8501,0.87,20420,0
+PW.US,D,20240715,000000,0.86,0.8995,0.86,0.899,9217,0
+PW.US,D,20240716,000000,0.926,0.926,0.8,0.8701,10039,0
+PW.US,D,20240717,000000,0.913,0.9579,0.913,0.9235,14218,0
+PW.US,D,20240718,000000,0.9401,0.9401,0.8501,0.8501,7841,0
+PW.US,D,20240719,000000,0.9622,1.29,0.9444,1.22,307206,0
+PW.US,D,20240722,000000,1.23,1.4,1.1,1.1,115138,0
+PW.US,D,20240723,000000,1.16,1.9,0.9,1.32,2386576,0
+PW.US,D,20240724,000000,1.22,1.36,1.2,1.22,117857,0
+PW.US,D,20240725,000000,1.25,1.26,1.15,1.16,40302,0
+PW.US,D,20240726,000000,1.15,1.27,1.15,1.24,34947,0
+PW.US,D,20240729,000000,1.25,1.3074,1.2,1.2589,16100,0
+PW.US,D,20240730,000000,1.29,1.39,1.2,1.3,47165,0
+PW.US,D,20240731,000000,1.26,1.2999,1.22,1.245,26296,0
+PW.US,D,20240801,000000,1.22,1.29,1.22,1.26,12348,0
+PW.US,D,20240802,000000,1.22,1.26,0.9696,1,76203,0
+PW.US,D,20240805,000000,1.03,1.89,0.9598,1.44,16737831,0
+PW.US,D,20240806,000000,1.34,1.85,1.31,1.72,2022094,0
+PW.US,D,20240807,000000,1.73,2.7,1.62,2.52,5573188,0
+PW.US,D,20240808,000000,2.3,2.48,2.05,2.13,609291,0
+PW.US,D,20240809,000000,1.93,2.04,1.4202,1.45,497785,0
+PW.US,D,20240812,000000,1.49,1.58,1.3,1.49,291128,0
+PW.US,D,20240813,000000,1.45,1.5,1.37,1.41,113700,0
+PW.US,D,20240814,000000,1.37,1.69,1.36,1.59,138772,0
+PW.US,D,20240815,000000,1.6,1.93,1.51,1.77,163661,0
+PW.US,D,20240816,000000,1.78,1.78,1.6,1.63,90696,0
+PW.US,D,20240819,000000,1.64,1.64,1.45,1.45,69300,0
+PW.US,D,20240820,000000,1.53,1.55,1.39,1.41,41152,0
+PW.US,D,20240821,000000,1.43,1.5113,1.41,1.47,86171,0
+PW.US,D,20240822,000000,1.47,1.54,1.461,1.52,36701,0
+PW.US,D,20240823,000000,1.53,1.63,1.51,1.59,193609,0
+PW.US,D,20240826,000000,1.58,1.69,1.43,1.51,66841,0
+PW.US,D,20240827,000000,1.46,1.59,1.45,1.51,22307,0
+PW.US,D,20240828,000000,1.44,1.49,1.35,1.37,39481,0
+PW.US,D,20240829,000000,1.38,1.38,1.3,1.34,30434,0
+PW.US,D,20240830,000000,1.3,1.3336,1.23,1.25,48910,0
+PW.US,D,20240903,000000,1.27,1.27,1.1904,1.25,22067,0
+PW.US,D,20240904,000000,1.17,1.33,1.12,1.21,52227,0
+PW.US,D,20240905,000000,1.17,1.33,1.07,1.1,137592,0
+PW.US,D,20240906,000000,1.2,1.217,1.04,1.17,52972,0
+PW.US,D,20240909,000000,1.14,1.16,1.07,1.08,55943,0
+PW.US,D,20240910,000000,1.06,1.17,1.05,1.15,27647,0
+PW.US,D,20240911,000000,1.15,1.18,1.088,1.12,15133,0
+PW.US,D,20240912,000000,1.15,1.1666,1.11,1.11,11730,0
+PW.US,D,20240913,000000,1.11,1.2,1.08,1.08,12422,0
+PW.US,D,20240916,000000,1.09,1.16,1.0401,1.07,18654,0
+PW.US,D,20240917,000000,1.06,1.14,1.05,1.09,24112,0
+PW.US,D,20240918,000000,1.09,1.14,0.9,1.1,33770,0
+PW.US,D,20240919,000000,1.08,1.1,1.02,1.03,16926,0
+PW.US,D,20240920,000000,1.04,1.1,1.02,1.06,11625,0
+PW.US,D,20240923,000000,1.02,1.04,0.9596,0.9608,22044,0
+PW.US,D,20240924,000000,0.93,0.9601,0.7,0.75,134785,0
+PW.US,D,20240925,000000,0.79,0.79,0.63,0.78,51101,0
+PW.US,D,20240926,000000,0.78,0.78989,0.68,0.7028,40828,0
+PW.US,D,20240927,000000,0.7,0.7797,0.7,0.75,51008,0
+PW.US,D,20240930,000000,0.755801,0.78,0.7101,0.7537,36110,0
+PW.US,D,20241001,000000,0.7537,0.82,0.7104,0.8073,25351,0
+PW.US,D,20241002,000000,0.79,1.07,0.783996,0.90157,165307,0
+PW.US,D,20241003,000000,1.02,1.81,0.9,1.8,9720097,0
+PW.US,D,20241004,000000,2.11,2.75,1.31,1.45,13657359,0
+PW.US,D,20241007,000000,1.37,1.6,1.23,1.48,1094202,0
+PW.US,D,20241008,000000,1.49,1.525,1.27,1.29,383759,0
+PW.US,D,20241009,000000,1.2,1.2226,1.1,1.15,168051,0
+PW.US,D,20241010,000000,1.14,1.31,1.14,1.2,177327,0
+PW.US,D,20241011,000000,1.51,1.65,1.2,1.38,11161669,0
+PW.US,D,20241014,000000,1.35,1.44,1.25,1.31,447819,0
+PW.US,D,20241015,000000,1.3,1.3,1.1936,1.21,303038,0
+PW.US,D,20241016,000000,1.19,1.21,1.0801,1.14,216213,0
+PW.US,D,20241017,000000,1.1,1.21,1.07,1.13,127385,0
+PW.US,D,20241018,000000,1.17,1.24,1.16,1.23,84536,0
+PW.US,D,20241021,000000,1.23,1.35,1.17,1.23,91261,0
+PW.US,D,20241022,000000,1.2,1.2,1.07,1.15,111832,0
+PW.US,D,20241023,000000,1.14,1.2599,1.13,1.2,236238,0
+PW.US,D,20241024,000000,1.15,1.2,1,1.09,171266,0
+PW.US,D,20241025,000000,1.09,1.13,1.09,1.11,56760,0
+PW.US,D,20241028,000000,1.16,1.2,1.11,1.14,39020,0
+PW.US,D,20241029,000000,1.18,1.18,1.14,1.14,25803,0
+PW.US,D,20241030,000000,1.15,1.2,1.09,1.1,40328,0
+PW.US,D,20241031,000000,1.15,1.15,1.07,1.1,19172,0
+PW.US,D,20241101,000000,1.11,1.15,1.05,1.08,67481,0
+PW.US,D,20241104,000000,1.06,1.1299,1.052,1.1,21703,0
+PW.US,D,20241105,000000,1.12,1.31,1.1001,1.25,136322,0
+PW.US,D,20241106,000000,1.25,1.31,1.18,1.18,77994,0
+PW.US,D,20241107,000000,1.24,1.27,1.17,1.17,24461,0
+PW.US,D,20241108,000000,1.17,1.222,1.11,1.11,21166,0
+PW.US,D,20241111,000000,1.12,1.14,1.05,1.1,42963,0
+PW.US,D,20241112,000000,1.08,1.1,1.05,1.06,22577,0
+PW.US,D,20241113,000000,1.0703,1.1,1.05,1.06,22990,0
+PW.US,D,20241114,000000,1.0999,1.0999,1.01,1.03,27921,0
+PW.US,D,20241115,000000,1.03,1.09,1.0017,1.03,29381,0
+PW.US,D,20241118,000000,1.03,1.1,1.0041,1.05,18242,0
+PW.US,D,20241119,000000,1.06,1.1301,1.05,1.101,50645,0
+PW.US,D,20241120,000000,1.1098,1.12,1.01,1.03,22028,0
+PW.US,D,20241121,000000,1.06,1.09,1.03,1.07,44600,0
+PW.US,D,20241122,000000,1.07,1.09,1.03,1.05,26594,0
+PW.US,D,20241125,000000,1.02,1.1247,1.01,1.07,35842,0
+PW.US,D,20241126,000000,1.12,1.32,1.07,1.17,403280,0
+PW.US,D,20241127,000000,1.17,1.24,1.12,1.14,33580,0
+PW.US,D,20241129,000000,1.196,1.29,1.15,1.21,60578,0
+PW.US,D,20241202,000000,1.31,1.52,1.27,1.52,680735,0
+PW.US,D,20241203,000000,1.492,1.53,1.37,1.45,245969,0
+PW.US,D,20241204,000000,1.56,2.28,1.45,2.2,7222842,0
+PW.US,D,20241205,000000,2.17,2.59,1.9785,2.27,1825006,0
+PW.US,D,20241206,000000,2.2018,2.2779,1.8,1.9,1058526,0
+PW.US,D,20241209,000000,1.9795,2.14,1.66,1.69,902586,0
+PW.US,D,20241210,000000,1.611,1.73,1.51,1.59,442468,0
+PW.US,D,20241211,000000,1.5,1.53,1.35,1.37,502010,0
+PW.US,D,20241212,000000,1.3,1.36,1.15,1.33,547127,0
+PW.US,D,20241213,000000,1.3008,1.35,1.18,1.24,177187,0
+PW.US,D,20241216,000000,1.27,1.33,1.24,1.25,120702,0
+PW.US,D,20241217,000000,1.25,1.3,1.08,1.13,164282,0
+PW.US,D,20241218,000000,1.1401,1.19,1.08,1.09,75258,0
+PW.US,D,20241219,000000,1.11,1.21,1.09,1.11,121301,0
+PW.US,D,20241220,000000,1.1298,1.13,1.08,1.11,111500,0
+PW.US,D,20241223,000000,1.13,1.2811,1.12,1.24,168516,0
+PW.US,D,20241224,000000,1.34,1.35,1.21,1.26,151864,0
+PW.US,D,20241226,000000,1.2992,1.38,1.28,1.38,283005,0
+PW.US,D,20241227,000000,1.35,1.4003,1.29,1.33,145664,0
+PW.US,D,20241230,000000,1.3,1.3199,1.21,1.26,75396,0
+PW.US,D,20241231,000000,1.25,1.3797,1.21,1.33,155459,0
+PW.US,D,20250102,000000,1.3,1.33,1.26,1.29,43089,0
+PW.US,D,20250103,000000,1.3,1.33,1.2628,1.2979,34852,0
+PW.US,D,20250106,000000,1.34,1.53,1.31,1.5099,216650,0
+PW.US,D,20250107,000000,1.51,1.61,1.44,1.4912,276000,0
+PW.US,D,20250108,000000,1.49,1.5,1.28,1.3,125425,0
+PW.US,D,20250110,000000,1.31,1.35,1.26,1.3338,23713,0
+PW.US,D,20250113,000000,1.28,1.33,1.11,1.22,58818,0
+PW.US,D,20250114,000000,1.2465,1.2894,1.12,1.19,76390,0
+PW.US,D,20250115,000000,1.24,1.255,1.15,1.19,75338,0
+PW.US,D,20250116,000000,1.19,1.2099,1.16,1.2,36278,0
+PW.US,D,20250117,000000,1.2201,1.24,1.19,1.2,20902,0
+PW.US,D,20250121,000000,1.25,1.2629,1.2,1.22,39223,0
+PW.US,D,20250122,000000,1.24,1.25,1.16,1.18,46951,0
+PW.US,D,20250123,000000,1.18,1.19,1.115,1.16,30638,0
+PW.US,D,20250124,000000,1.185,1.22,1.15,1.21,26439,0
+PW.US,D,20250127,000000,1.22,1.26,1.181,1.2138,28224,0
+PW.US,D,20250128,000000,1.21,1.21,1.145,1.2008,15358,0
+PW.US,D,20250129,000000,1.21,1.24,1.18,1.23,30995,0
+PW.US,D,20250130,000000,1.1717,1.26,1.1717,1.24,73993,0
+PW.US,D,20250131,000000,1.28,1.36,1.24,1.2658,116869,0
+PW.US,D,20250203,000000,1.22,1.24,1.16,1.18,35346,0
+PW.US,D,20250204,000000,1.2,1.26,1.18,1.254,18280,0
+PW.US,D,20250205,000000,1.245,1.35,1.2,1.29,97610,0
+PW.US,D,20250206,000000,1.259,1.3004,1.21,1.22,16416,0
+PW.US,D,20250207,000000,1.25,1.25,1.16,1.16,38132,0
+PW.US,D,20250210,000000,1.16,1.22,1.15,1.21,34152,0
+PW.US,D,20250211,000000,1.2,1.22,1.11,1.1909,97939,0
+PW.US,D,20250212,000000,1.18,1.19,1.09,1.16,21347,0
+PW.US,D,20250213,000000,1.17,1.17,1.08,1.13,36819,0
+PW.US,D,20250214,000000,1.16,1.19,1.1249,1.15,21811,0
+PW.US,D,20250218,000000,1.1799,1.18,1.12,1.17,60440,0
+PW.US,D,20250219,000000,1.15,1.17,1.08,1.145,53863,0
+PW.US,D,20250220,000000,1.1402,1.1402,1.1,1.1187,26199,0
+PW.US,D,20250221,000000,1.08,1.12,1.08,1.08,26085,0
+PW.US,D,20250224,000000,1.1,1.11,1.05,1.11,38401,0
+PW.US,D,20250225,000000,1.11,1.144,1.065,1.08,40723,0
+PW.US,D,20250226,000000,1.1,1.35,1.0556,1.25,489143,0
+PW.US,D,20250227,000000,1.22,1.27,1.09,1.14,71667,0
+PW.US,D,20250228,000000,1.1595,1.1595,1.11,1.1499,18467,0
+PW.US,D,20250303,000000,1.1297,1.1297,1.03,1.05,58548,0
+PW.US,D,20250304,000000,1.0507,1.12,1.01,1.09,57814,0
+PW.US,D,20250305,000000,1.1,1.1299,1.03,1.05,46875,0
+PW.US,D,20250306,000000,1.0809,1.0809,1.03,1.05,12060,0
+PW.US,D,20250307,000000,1.05,1.13,1.03,1.13,50721,0
+PW.US,D,20250310,000000,1.07,1.1,1.032,1.06,24555,0
+PW.US,D,20250311,000000,1.071,1.11,1.0448,1.07,7924,0
+PW.US,D,20250312,000000,1.07,1.12,1.07,1.12,6828,0
+PW.US,D,20250313,000000,1.1,1.1192,1.079,1.1,12842,0
+PW.US,D,20250314,000000,1.0802,1.14,1.07,1.12,46601,0
+PW.US,D,20250317,000000,1.13,1.14,1.085,1.14,9523,0
+PW.US,D,20250318,000000,1.101,1.14,1.09,1.13,11047,0
+PW.US,D,20250319,000000,1.11,1.14,1.09,1.14,8248,0
+PW.US,D,20250320,000000,1.1499,1.1989,1.1395,1.1899,31026,0
+PW.US,D,20250321,000000,1.18,1.2,1.17,1.19,26220,0
+PW.US,D,20250324,000000,1.1806,1.25,1.16,1.17,17905,0
+PW.US,D,20250325,000000,1.1654,1.17,1.1114,1.17,20111,0
+PW.US,D,20250326,000000,1.12,1.2,1.1199,1.18,14596,0
+PW.US,D,20250327,000000,1.169,1.22,1.1501,1.1929,20524,0
+PW.US,D,20250328,000000,1.19,1.2,1.148,1.16,22498,0
+PW.US,D,20250331,000000,1.12,1.15,1.11,1.12,13553,0
+PW.US,D,20250401,000000,1.1248,1.1399,1.09,1.12,12547,0
+PW.US,D,20250402,000000,1.13,1.21,1.11,1.12,10427,0
+PW.US,D,20250403,000000,1.12,1.1529,1.08,1.09,19549,0
+PW.US,D,20250404,000000,1.04,1.0795,1,1.02,23009,0
+PW.US,D,20250407,000000,1.015,1.09,1,1.07,40327,0
+PW.US,D,20250408,000000,1.06,1.07,1.02,1.05,33216,0
+PW.US,D,20250409,000000,1.03,1.09,1.01,1.09,13850,0
+PW.US,D,20250410,000000,1.0419,1.1,1.03,1.0829,5034,0
+PW.US,D,20250411,000000,1.04,1.07,1.03,1.05,4472,0
+PW.US,D,20250414,000000,1.06,1.12,1.06,1.08,8491,0
+PW.US,D,20250415,000000,1.08,1.12,1.0449,1.1148,45449,0
+PW.US,D,20250416,000000,1.1,1.13,1.08,1.12,6258,0
+PW.US,D,20250417,000000,1.1,1.14,1.1,1.14,4716,0
+PW.US,D,20250421,000000,1.13,1.14,1.07,1.1299,5192,0
+PW.US,D,20250422,000000,1.1155,1.14,1.06,1.1315,8019,0
+PW.US,D,20250423,000000,1.07,1.14,1.07,1.1378,4402,0
+PW.US,D,20250424,000000,1.139,1.14,1.1,1.14,33521,0
+PW.US,D,20250425,000000,1.135,1.1787,1.1102,1.15,22919,0
+PW.US,D,20250428,000000,1.15,1.1549,1.1149,1.15,10718,0
+PW.US,D,20250429,000000,1.15,1.15,1.13,1.15,5599,0
+PW.US,D,20250430,000000,1.15,1.18,1.08,1.1,8753,0
+PW.US,D,20250501,000000,1.17,1.17,1.1,1.13,4121,0
+PW.US,D,20250502,000000,1.11,1.1443,1.1,1.1443,4514,0
+PW.US,D,20250505,000000,1.145,1.17,1.12,1.17,5792,0
+PW.US,D,20250506,000000,1.1491,1.1607,1.11,1.1499,14277,0
+PW.US,D,20250507,000000,1.14,1.16,1.1047,1.1447,9964,0
+PW.US,D,20250508,000000,1.16,1.17,1.12,1.1452,10648,0
+PW.US,D,20250509,000000,1.12,1.21,1.12,1.139,8428,0
+PW.US,D,20250512,000000,1.14,1.17,1.13,1.1632,18491,0
+PW.US,D,20250513,000000,1.15,1.17,1.14,1.1579,11114,0
+PW.US,D,20250514,000000,1.14,1.149,1.14,1.149,3016,0
+PW.US,D,20250515,000000,1.15,1.16,1.14,1.1579,6001,0
+PW.US,D,20250516,000000,1.15,1.17,1.1,1.15,19562,0
+PW.US,D,20250519,000000,1.15,1.17,1.12,1.16,13618,0
+PW.US,D,20250520,000000,1.15,1.1599,1.14,1.1589,2245,0
+PW.US,D,20250521,000000,1.15,1.16,1.13,1.13,3889,0
+PW.US,D,20250527,000000,1.12,1.14,1.1,1.12,20627,0
+PW.US,D,20250528,000000,1.12,1.12,1.1,1.11,14148,0
+PW.US,D,20250530,000000,1.09,1.09,1.07,1.089,10363,0
+PW.US,D,20250602,000000,1.08,1.1,1.08,1.1,4212,0
+PW.US,D,20250603,000000,1.1,1.16,1.1,1.1487,25980,0
+PW.US,D,20250604,000000,1.14,1.16,1.14,1.158,16480,0
+PW.US,D,20250605,000000,1.15,1.16,1.13,1.16,26532,0
+PW.US,D,20250606,000000,1.15,1.16,1.14,1.16,24642,0
+PW.US,D,20250609,000000,1.13,1.16,1.13,1.16,15263,0
+PW.US,D,20250610,000000,1.15,1.18,1.14,1.17,11687,0
+PW.US,D,20250611,000000,1.16,1.18,1.14,1.16,12104,0
+PW.US,D,20250612,000000,1.1448,1.15,1.12,1.15,27411,0
+PW.US,D,20250613,000000,1.14,1.15,1.13,1.1392,7306,0
+PW.US,D,20250616,000000,1.14,1.14,1.11,1.1298,9909,0
+PW.US,D,20250617,000000,1.1394,1.14,1.11,1.1324,8895,0
+PW.US,D,20250618,000000,1.12,1.13,1.12,1.1291,6215,0
+PW.US,D,20250620,000000,1.1365,1.15,1.12,1.1379,3153,0
+PW.US,D,20250623,000000,1.1263,1.13,1.1,1.1,12609,0
+PW.US,D,20250624,000000,1.1,1.1099,1.09,1.1099,10888,0
+PW.US,D,20250625,000000,1.1103,1.1239,1.11,1.1101,5216,0
+PW.US,D,20250626,000000,1.15,1.15,1.0909,1.1,6510,0
+PW.US,D,20250627,000000,1.11,1.11,1.09,1.1098,7958,0
+PW.US,D,20250630,000000,1.1,1.14,1.082,1.082,3948,0
+PW.US,D,20250701,000000,1.103,1.109,1.08,1.09,8866,0
+PW.US,D,20250702,000000,1.1099,1.1341,1.09,1.1198,6692,0
+PW.US,D,20250703,000000,1.12,1.1499,1.12,1.1415,5196,0
+PW.US,D,20250707,000000,1.11,1.15,1.09,1.12,7732,0
+PW.US,D,20250708,000000,1.11,1.1201,1.11,1.12,8295,0
+PW.US,D,20250709,000000,1.1299,1.1299,1.1,1.12,7267,0
+PW.US,D,20250710,000000,1.105,1.18,1.09,1.1388,172845,0
+PW.US,D,20250711,000000,1.125,1.13,1.12,1.1284,9442,0
+PW.US,D,20250714,000000,1.14,1.19,1.13,1.1702,49006,0
+PW.US,D,20250715,000000,1.15,1.18,1.15,1.17,11403,0
+PW.US,D,20250716,000000,1.17,1.23,1.1699,1.2131,57404,0
+PW.US,D,20250717,000000,1.2103,1.26,1.1912,1.21,37694,0
+PW.US,D,20250718,000000,1.22,1.23,1.1501,1.1896,17702,0
+PW.US,D,20250721,000000,1.1794,1.19,1.16,1.1798,10332,0
+PW.US,D,20250722,000000,1.17,1.23,1.16,1.18,19162,0
+PW.US,D,20250723,000000,1.195,1.2047,1.16,1.1893,19669,0
+PW.US,D,20250724,000000,1.205,1.2197,1.14,1.17,26501,0
+PW.US,D,20250725,000000,1.1687,1.1687,1.15,1.1687,3065,0
+PW.US,D,20250728,000000,1.1488,1.17,1.14,1.1499,17346,0
+PW.US,D,20250729,000000,1.1762,1.23,1.15,1.1786,35850,0
+PW.US,D,20250730,000000,1.2,1.2,1.18,1.19,12017,0
+PW.US,D,20250731,000000,1.2,1.21,1.18,1.19,5913,0
+PW.US,D,20250801,000000,1.18,1.19,1.1716,1.1882,4965,0
+PW.US,D,20250804,000000,1.18,1.1838,1.16,1.1693,17841,0
+PW.US,D,20250805,000000,1.18,1.34,1.1707,1.3332,104381,0
+PW.US,D,20250806,000000,1.3,1.37,1.27,1.35,76385,0
+PW.US,D,20250807,000000,1.34,1.37,1.33,1.36,43975,0
+PW.US,D,20250808,000000,1.345,1.38,1.3,1.3452,24588,0
+PW.US,D,20250811,000000,1.3496,1.55,1.3,1.45,229090,0
+PW.US,D,20250812,000000,1.47,1.62,1.431,1.5734,228125,0
+PW.US,D,20250813,000000,1.56,1.68,1.53,1.57,128655,0
+PW.US,D,20250814,000000,1.6,1.7,1.551,1.65,182252,0
+PW.US,D,20250815,000000,1.63,1.68,1.17,1.2,279847,0
+PW.US,D,20250818,000000,1.3001,1.33,1.21,1.3278,94894,0
+PW.US,D,20250819,000000,1.35,1.4,1.31,1.33,85961,0
+PW.US,D,20250820,000000,1.3505,1.4793,1.32,1.4597,103728,0
+PW.US,D,20250821,000000,1.47,1.48,1.38,1.45,32123,0
+PW.US,D,20250822,000000,1.4424,1.54,1.43,1.5099,79362,0
+PW.US,D,20250825,000000,1.47,1.56,1.41,1.45,35848,0
+PW.US,D,20250826,000000,1.45,1.5146,1.41,1.46,20937,0
+PW.US,D,20250827,000000,1.47,1.63,1.45,1.63,109089,0
+PW.US,D,20250828,000000,1.69,1.96,1.1,1.175,1382624,0
+PW.US,D,20250829,000000,1.249,1.2699,1.14,1.15,173230,0
+PW.US,D,20250902,000000,1.15,1.17,1.01,1.04,105282,0
+PW.US,D,20250903,000000,1.04,1.04,0.92,0.9534,55162,0
+PW.US,D,20250904,000000,0.9398,0.95,0.8242,0.8622,53402,0
+PW.US,D,20250905,000000,0.86,1.05,0.8401,1,252487,0
+PW.US,D,20250908,000000,1.01,1.0101,0.96,0.98,40955,0
+PW.US,D,20250909,000000,0.95,0.9826,0.9103,0.9601,39486,0
+PW.US,D,20250910,000000,0.96,1.06,0.96,0.99,46902,0
+PW.US,D,20250911,000000,0.998,1.05,0.99,1.02,71438,0
+PW.US,D,20250912,000000,1.04,1.05,1.02,1.05,16554,0
+PW.US,D,20250915,000000,1.06,1.0899,0.9918,1.05,42895,0
+PW.US,D,20250916,000000,1.07,1.07,1,1.02,25091,0
+PW.US,D,20250917,000000,1.04,1.41,0.9802,1.03,3462304,0
+PW.US,D,20250918,000000,0.98,1.03,0.93,0.976,195366,0
+PW.US,D,20250919,000000,0.93,0.97,0.91,0.9318,53129,0
+PW.US,D,20250922,000000,0.9,0.97,0.86,0.9298,179167,0
+PW.US,D,20250923,000000,0.9191,0.9636,0.9083,0.9597,52314,0
+PW.US,D,20250924,000000,0.97,0.9835,0.940101,0.944,25143,0
+PW.US,D,20250925,000000,0.9301,0.985,0.9301,0.945,27714,0
+PW.US,D,20250926,000000,0.9321,1.0299,0.913901,0.9935,72257,0
+PW.US,D,20250929,000000,0.9715,1.08,0.96,1.07,158869,0
+PW.US,D,20250930,000000,1.04,1.05,0.9933,1.01,40722,0
+PW.US,D,20251001,000000,0.9681,1.0589,0.968,1.01,49733,0
+PW.US,D,20251002,000000,1.04,1.05,1.0101,1.0386,62329,0
+PW.US,D,20251003,000000,1.06,1.06,1.02,1.0265,31524,0
+PW.US,D,20251006,000000,1.03,1.09,1.03,1.05,23189,0
+PW.US,D,20251007,000000,1.07,1.07,1.025,1.04,38128,0
+PW.US,D,20251008,000000,1.05,1.06,0.9473,0.9974,96285,0
+PW.US,D,20251009,000000,0.9701,0.9914,0.92,0.9501,73245,0
+PW.US,D,20251010,000000,0.95,0.9599,0.9008,0.9264,37442,0
+PW.US,D,20251013,000000,0.9101,0.929,0.881,0.9118,63423,0
+PW.US,D,20251014,000000,0.91,0.91,0.83,0.8794,79310,0
+PW.US,D,20251015,000000,0.9006,0.9189,0.8803,0.9128,22936,0
+PW.US,D,20251016,000000,0.9228,0.9399,0.8601,0.8999,65267,0
+PW.US,D,20251017,000000,0.9,0.9,0.8025,0.8204,69860,0
+PW.US,D,20251020,000000,0.8309,0.84,0.7811,0.7811,22082,0
+PW.US,D,20251021,000000,0.78,0.78,0.7331,0.7641,58804,0
+PW.US,D,20251022,000000,0.7499,0.75495,0.6908,0.7095,63048,0
+PW.US,D,20251023,000000,0.695,0.71,0.666,0.7029,328226,0
+PW.US,D,20251024,000000,0.741549,0.913,0.7029,0.7535,339555,0
+PW.US,D,20251027,000000,0.7584,0.8296,0.75,0.814,36748,0
+PW.US,D,20251028,000000,0.8099,0.8099,0.7382,0.7607,47378,0
+PW.US,D,20251029,000000,0.77,0.78,0.6243,0.69,137142,0
+PW.US,D,20251030,000000,0.73,0.79,0.6672,0.6995,44681,0
+PW.US,D,20251031,000000,0.6844,0.8324,0.6801,0.77,328673,0
+PW.US,D,20251103,000000,0.7384,0.77,0.7116,0.72,50894,0
+PW.US,D,20251104,000000,0.71,0.769999,0.671,0.6933,62496,0
+PW.US,D,20251105,000000,0.73,0.7799,0.7003,0.745,61947,0
+PW.US,D,20251106,000000,0.7801,0.7801,0.6506,0.6819,35681,0
+PW.US,D,20251107,000000,0.67,0.6969,0.6507,0.6969,19071,0
+PW.US,D,20251110,000000,0.67,0.6815,0.6507,0.651,24154,0
+PW.US,D,20251111,000000,0.6508,0.66,0.602201,0.6298,85482,0
+PW.US,D,20251112,000000,0.6442,0.6706,0.6157,0.62,43088,0
+PW.US,D,20251113,000000,0.6267,0.6621,0.601,0.6199,26051,0
+PW.US,D,20251114,000000,0.61,0.7271,0.5941,0.71,202590,0
+PW.US,D,20251117,000000,0.7401,0.84,0.705,0.7079,261218,0
+PW.US,D,20251118,000000,0.7,0.7145,0.6249,0.6642,82529,0
+PW.US,D,20251119,000000,0.653,0.6668,0.6169,0.6235,64470,0
+PW.US,D,20251120,000000,0.6184,0.6319,0.597,0.597,70619,0
+PW.US,D,20251121,000000,0.600101,0.7022,0.6,0.67,72749,0
+PW.US,D,20251124,000000,0.6678,0.7255,0.64,0.7087,46718,0
+PW.US,D,20251125,000000,0.6975,0.8332,0.6975,0.8332,461708,0
+PW.US,D,20251126,000000,1.03,1.24,0.9021,0.9905,35173863,0
+PW.US,D,20251128,000000,0.9229,0.9249,0.8023,0.8464,1029353,0
+PW.US,D,20251201,000000,0.765,0.8794,0.75,0.83,410345,0
+PW.US,D,20251202,000000,0.78,1.038,0.7452,0.9,378698,0
+PW.US,D,20251203,000000,0.8547,0.9478,0.85,0.93,164705,0
+PW.US,D,20251204,000000,0.9178,1.01,0.8899,1.01,120557,0
+PW.US,D,20251205,000000,1,1.02,0.9617,0.9901,99959,0
+PW.US,D,20251208,000000,0.9505,0.9959,0.9079,0.9959,59367,0
+PW.US,D,20251209,000000,0.9483,1.06,0.9483,1.05,253218,0
+PW.US,D,20251210,000000,1.02,1.0501,0.99,1.02,75419,0
+PW.US,D,20251211,000000,0.98,1.02,0.9613,0.9701,56101,0
+PW.US,D,20251212,000000,0.97,1.1,0.95,1,423869,0
+PW.US,D,20251215,000000,0.995,0.9999,0.8678,0.8678,219871,0
+PW.US,D,20251216,000000,0.8701,1.01,0.8678,0.9434,169402,0
+PW.US,D,20251217,000000,0.99,1.1,0.9823,1.03,274833,0
+PW.US,D,20251218,000000,1.03,1.12,1.01,1.03,370542,0
+PW.US,D,20251219,000000,1.03,1.05,1.01,1.01,87819,0
+PW.US,D,20251222,000000,0.9993,1.0697,0.9876,1.05,62694,0
+PW.US,D,20251223,000000,1.03,1.055,1.02,1.02,48483,0
+PW.US,D,20251224,000000,1.04,1.04,0.9801,0.9801,47700,0
+PW.US,D,20251226,000000,0.936,1.01,0.9313,0.9539,8894,0
+PW.US,D,20251229,000000,0.9539,0.9813,0.9124,0.9329,63374,0
+PW.US,D,20251230,000000,0.900601,0.94,0.8923,0.9031,63305,0
+PW.US,D,20251231,000000,0.94,0.94,0.8571,0.8753,32131,0
+PW.US,D,20260102,000000,0.8908,0.8908,0.8502,0.8853,36622,0
+PW.US,D,20260105,000000,0.8891,0.9211,0.86,0.9049,46886,0
+PW.US,D,20260106,000000,0.9049,0.9199,0.861,0.88085,28446,0
+PW.US,D,20260107,000000,0.87,0.8998,0.86,0.8723,17878,0
+PW.US,D,20260108,000000,0.8787,0.8917,0.86,0.8917,63503,0
+PW.US,D,20260109,000000,0.8888,1.15,0.8706,1.01,393127,0
+PW.US,D,20260112,000000,0.9409,0.979499,0.89,0.906,122199,0
+PW.US,D,20260113,000000,0.9601,1.04,0.9365,0.9372,170947,0
+PW.US,D,20260114,000000,0.95,0.9863,0.9048,0.9863,91334,0
+PW.US,D,20260115,000000,0.9694,1.03,0.9358,1.01,196813,0
+PW.US,D,20260116,000000,0.9658,1.06,0.96,1.03,71827,0
+PW.US,D,20260120,000000,1.011,1.03,0.99,0.99,66823,0
+PW.US,D,20260121,000000,0.9901,1,0.9601,0.9827,52349,0
+PW.US,D,20260122,000000,0.9622,1,0.941,0.9903,16342,0
+PW.US,D,20260123,000000,0.9845,1.02,0.95,1.02,25103,0
+PW.US,D,20260126,000000,1.01,1.02,0.9607,0.9619,13618,0
+PW.US,D,20260127,000000,0.9529,0.9529,0.9301,0.9411,18714,0
+PW.US,D,20260128,000000,0.9596,0.97,0.9375,0.9696,12500,0
+PW.US,D,20260129,000000,0.9503,0.96,0.9316,0.9399,11631,0
+PW.US,D,20260130,000000,0.9305,0.95995,0.9223,0.9268,16779,0
+PW.US,D,20260202,000000,0.918,0.974199,0.8994,0.9516,13446,0
+PW.US,D,20260203,000000,0.9517,0.9628,0.9183,0.9499,11562,0
+PW.US,D,20260204,000000,0.95,0.95,0.8273,0.852,51035,0
+PW.US,D,20260205,000000,0.8595,0.938,0.85,0.8873,16450,0
+PW.US,D,20260206,000000,0.9114,0.9114,0.8524,0.8773,8592,0
+PW.US,D,20260209,000000,0.851,0.9224,0.8302,0.9106,8224,0
+PW.US,D,20260210,000000,0.909899,1.04,0.8966,0.935,112453,0
+PW.US,D,20260211,000000,0.94,0.94,0.8745,0.8801,17705,0
+PW.US,D,20260212,000000,0.8753,0.9,0.865,0.8702,7528,0
+PW.US,D,20260213,000000,0.8633,0.8784,0.8569,0.864,13480,0
+PW.US,D,20260217,000000,0.8608,0.881,0.7298,0.7743,32805,0
+PW.US,D,20260218,000000,0.7678,0.79,0.7405,0.783,16501,0
diff --git a/daily/us/nysemkt stocks/pw_a.us.txt b/daily/us/nysemkt stocks/pw_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8850b15a9679c02497530ab2e3afad91d946957
--- /dev/null
+++ b/daily/us/nysemkt stocks/pw_a.us.txt	
@@ -0,0 +1,1060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PW_A.US,D,20180509,000000,25.35,25.36,25.3,25.3,870,0
+PW_A.US,D,20180514,000000,25.5,25.5,25.4999,25.4999,1300,0
+PW_A.US,D,20180518,000000,26.4999,26.4999,26.45,26.48,707,0
+PW_A.US,D,20180521,000000,25.3,26,25.3,26,400,0
+PW_A.US,D,20180525,000000,26,26,26,26,277,0
+PW_A.US,D,20180605,000000,25.44,25.44,25.41,25.41,400,0
+PW_A.US,D,20180611,000000,25.4812,25.4812,25.4812,25.4812,100,0
+PW_A.US,D,20180613,000000,25.44,25.44,25.44,25.44,280,0
+PW_A.US,D,20180619,000000,26.16,26.16,26.16,26.16,150,0
+PW_A.US,D,20180620,000000,26.114,26.114,26.114,26.114,100,0
+PW_A.US,D,20180625,000000,26.24,26.24,25.718,26.08,563,0
+PW_A.US,D,20180627,000000,25.5,25.5,25.5,25.5,250,0
+PW_A.US,D,20180711,000000,26.4,26.4,26.4,26.4,100,0
+PW_A.US,D,20180713,000000,26.4,26.4,26.4,26.4,100,0
+PW_A.US,D,20180716,000000,25.7958,25.9176,25.7958,25.9176,400,0
+PW_A.US,D,20180718,000000,25.52,25.555,25.52,25.551,700,0
+PW_A.US,D,20180723,000000,25.53,25.54,25.51,25.54,370,0
+PW_A.US,D,20180731,000000,26.4,26.4,26.4,26.4,300,0
+PW_A.US,D,20180815,000000,26.36,26.4,26.36,26.4,300,0
+PW_A.US,D,20180906,000000,25.75,25.75,25.75,25.75,200,0
+PW_A.US,D,20180910,000000,25.7039,25.75,25.7039,25.75,800,0
+PW_A.US,D,20180918,000000,25.53,25.53,25.5,25.5,200,0
+PW_A.US,D,20180920,000000,26.4,26.4,26.4,26.4,215,0
+PW_A.US,D,20180926,000000,26.35,26.35,26.35,26.35,100,0
+PW_A.US,D,20181001,000000,26.1206,26.1206,26.1206,26.1206,100,0
+PW_A.US,D,20181005,000000,26.37,26.37,26.37,26.37,200,0
+PW_A.US,D,20181012,000000,26.4,26.4,26.4,26.4,100,0
+PW_A.US,D,20181023,000000,26.4,26.4,26.4,26.4,600,0
+PW_A.US,D,20181029,000000,26.9,26.9,26.9,26.9,160,0
+PW_A.US,D,20181031,000000,25.5,25.75,25.499,25.75,1400,0
+PW_A.US,D,20181106,000000,26.2,26.75,26.2,26.75,418,0
+PW_A.US,D,20181107,000000,26.73,26.8,26.73,26.8,302,0
+PW_A.US,D,20181109,000000,26.2,26.8,26.2,26.8,500,0
+PW_A.US,D,20181112,000000,26.71,26.71,26.71,26.71,100,0
+PW_A.US,D,20181116,000000,26,26,26,26,549,0
+PW_A.US,D,20181203,000000,26.1268,26.7699,26,26,1174,0
+PW_A.US,D,20181206,000000,26.257,26.257,26.257,26.257,300,0
+PW_A.US,D,20181207,000000,25.1399,26.25,25.1399,25.4769,2800,0
+PW_A.US,D,20181210,000000,26,26,26,26,324,0
+PW_A.US,D,20181213,000000,26.1,26.25,26.1,26.25,1535,0
+PW_A.US,D,20181217,000000,25.76,25.76,25.75,25.75,475,0
+PW_A.US,D,20181218,000000,25.7545,26,25.75,25.75,1290,0
+PW_A.US,D,20181219,000000,25.75,25.75,25.4,25.4,550,0
+PW_A.US,D,20181220,000000,25.13,25.13,25.11,25.11,400,0
+PW_A.US,D,20181221,000000,25.2739,25.8725,25.2739,25.5,700,0
+PW_A.US,D,20181227,000000,26,26,26,26,504,0
+PW_A.US,D,20181228,000000,25.8,25.8,25.7061,25.75,541,0
+PW_A.US,D,20190102,000000,25.71,25.71,25.71,25.71,100,0
+PW_A.US,D,20190104,000000,25.5,25.5,25.4,25.4,1300,0
+PW_A.US,D,20190107,000000,25.41,25.41,25.41,25.41,200,0
+PW_A.US,D,20190108,000000,25.65,25.65,25.65,25.65,100,0
+PW_A.US,D,20190109,000000,25.42,25.42,25.42,25.42,100,0
+PW_A.US,D,20190110,000000,25.42,25.42,25.42,25.42,200,0
+PW_A.US,D,20190111,000000,25.4,25.5925,25.4,25.58,670,0
+PW_A.US,D,20190115,000000,25.75,25.75,25.51,25.51,700,0
+PW_A.US,D,20190201,000000,25.44,25.44,25.44,25.44,100,0
+PW_A.US,D,20190208,000000,25.77,25.8,25.77,25.8,200,0
+PW_A.US,D,20190211,000000,25.8,25.8,25.785,25.785,200,0
+PW_A.US,D,20190212,000000,25.8,25.8,25.75,25.75,500,0
+PW_A.US,D,20190213,000000,25.75,25.75,25.75,25.75,1400,0
+PW_A.US,D,20190214,000000,25.55,25.55,25.55,25.55,200,0
+PW_A.US,D,20190215,000000,25.65,25.65,25.65,25.65,260,0
+PW_A.US,D,20190219,000000,25.7,25.7,25.7,25.7,150,0
+PW_A.US,D,20190220,000000,25.27,25.27,25.27,25.27,400,0
+PW_A.US,D,20190221,000000,25.31,25.31,25.3,25.3,1190,0
+PW_A.US,D,20190222,000000,25.02,25.05,25,25.05,1000,0
+PW_A.US,D,20190226,000000,25.2,25.25,25.2,25.2,400,0
+PW_A.US,D,20190227,000000,25.25,25.27,25.25,25.25,300,0
+PW_A.US,D,20190301,000000,25.35,25.35,25.35,25.35,300,0
+PW_A.US,D,20190304,000000,25.5634,25.5634,25.5634,25.5634,160,0
+PW_A.US,D,20190305,000000,25.69,25.69,25.69,25.69,290,0
+PW_A.US,D,20190306,000000,25.69,25.69,25.69,25.69,1,0
+PW_A.US,D,20190313,000000,25.5055,25.5055,25.5055,25.5055,180,0
+PW_A.US,D,20190314,000000,25.537,25.69,25.537,25.69,400,0
+PW_A.US,D,20190315,000000,25.7,25.7,25.7,25.7,100,0
+PW_A.US,D,20190318,000000,25.8,25.8,25.8,25.8,200,0
+PW_A.US,D,20190409,000000,25.85,25.85,25.85,25.85,200,0
+PW_A.US,D,20190410,000000,25.03,25.03,25.03,25.03,200,0
+PW_A.US,D,20190411,000000,25.9,25.9,25.6723,25.6723,400,0
+PW_A.US,D,20190415,000000,25.6,25.682,25.515,25.682,1900,0
+PW_A.US,D,20190416,000000,25.7527,25.7527,25.339,25.75,3920,0
+PW_A.US,D,20190417,000000,25.75,25.75,25.75,25.75,1,0
+PW_A.US,D,20190418,000000,25.62,25.63,25.5358,25.63,1000,0
+PW_A.US,D,20190422,000000,25.7,25.75,25.7,25.75,895,0
+PW_A.US,D,20190423,000000,25.75,25.9,25.713,25.9,4775,0
+PW_A.US,D,20190424,000000,25.6853,25.9396,25.6722,25.77,1804,0
+PW_A.US,D,20190425,000000,25.6924,25.9273,25.6524,25.9273,2400,0
+PW_A.US,D,20190426,000000,25.84,25.87,25.71,25.7301,1400,0
+PW_A.US,D,20190429,000000,26.1,26.71,26.1,26.65,1080,0
+PW_A.US,D,20190430,000000,26.76,26.77,26.76,26.77,1001,0
+PW_A.US,D,20190502,000000,29.44,29.8361,27.86,27.9141,2965,0
+PW_A.US,D,20190503,000000,26.05,26.71,26.05,26.7,300,0
+PW_A.US,D,20190509,000000,26.3503,26.381,26.3503,26.381,300,0
+PW_A.US,D,20190510,000000,26.4,26.4,26.4,26.4,100,0
+PW_A.US,D,20190513,000000,26.5,26.5,26.5,26.5,100,0
+PW_A.US,D,20190514,000000,26.5,26.5,26.5,26.5,100,0
+PW_A.US,D,20190515,000000,25.7883,25.7883,25.7883,25.7883,100,0
+PW_A.US,D,20190516,000000,26.5,26.5,26.5,26.5,100,0
+PW_A.US,D,20190522,000000,26.5,26.5,26.5,26.5,200,0
+PW_A.US,D,20190523,000000,26.5,26.5,26.5,26.5,50,0
+PW_A.US,D,20190606,000000,25.77,25.95,25.77,25.95,860,0
+PW_A.US,D,20190611,000000,25.95,25.95,25.95,25.95,426,0
+PW_A.US,D,20190612,000000,25.95,25.95,25.95,25.95,200,0
+PW_A.US,D,20190614,000000,25.8048,25.8048,25.8048,25.8048,165,0
+PW_A.US,D,20190624,000000,25.3,25.7612,25.3,25.7612,986,0
+PW_A.US,D,20190625,000000,25.72,25.72,25.72,25.72,500,0
+PW_A.US,D,20190626,000000,25.72,25.72,25.72,25.72,50,0
+PW_A.US,D,20190627,000000,26.0973,26.0973,26.0973,26.0973,100,0
+PW_A.US,D,20190628,000000,26.5,26.5,26.5,26.5,200,0
+PW_A.US,D,20190702,000000,26.6,26.6,26.6,26.6,200,0
+PW_A.US,D,20190705,000000,26.5,26.5,26.5,26.5,147,0
+PW_A.US,D,20190708,000000,26.2473,26.25,26.2473,26.25,400,0
+PW_A.US,D,20190709,000000,26.25,26.25,26.2473,26.25,300,0
+PW_A.US,D,20190710,000000,26.2,26.2,26.2,26.2,700,0
+PW_A.US,D,20190711,000000,26.2,26.2,26.2,26.2,66,0
+PW_A.US,D,20190717,000000,26.6,26.6,26.6,26.6,100,0
+PW_A.US,D,20190719,000000,26.1632,26.25,26.1632,26.25,1000,0
+PW_A.US,D,20190723,000000,26.55,26.7,26.55,26.7,750,0
+PW_A.US,D,20190724,000000,26.24,26.3704,26.2,26.3704,1100,0
+PW_A.US,D,20190725,000000,26.8,26.8,26.8,26.8,200,0
+PW_A.US,D,20190729,000000,26.5,26.5,26.5,26.5,400,0
+PW_A.US,D,20190801,000000,26.6,26.6358,26.5,26.5,1200,0
+PW_A.US,D,20190802,000000,26.45,26.45,26.45,26.45,135,0
+PW_A.US,D,20190805,000000,26.45,26.45,26.45,26.45,100,0
+PW_A.US,D,20190807,000000,26.9,26.9,26.9,26.9,430,0
+PW_A.US,D,20190809,000000,27.1,27.1,27.1,27.1,552,0
+PW_A.US,D,20190814,000000,26.5,26.5,26.5,26.5,252,0
+PW_A.US,D,20190820,000000,26.0497,26.0497,26.0497,26.0497,500,0
+PW_A.US,D,20190823,000000,26.2104,26.2104,26.2104,26.2104,130,0
+PW_A.US,D,20190920,000000,27.2,27.2,27.2,27.2,200,0
+PW_A.US,D,20190930,000000,26.8232,26.8232,26.8232,26.8232,150,0
+PW_A.US,D,20191001,000000,27.0657,27.0657,27.0657,27.0657,400,0
+PW_A.US,D,20191003,000000,26.75,26.75,26.75,26.75,275,0
+PW_A.US,D,20191017,000000,26.3,26.3,26.3,26.3,300,0
+PW_A.US,D,20191029,000000,26.3,26.3,26.3,26.3,550,0
+PW_A.US,D,20191112,000000,27.2,27.2,27.2,27.2,211,0
+PW_A.US,D,20191115,000000,28.5505,28.5505,27,27,543,0
+PW_A.US,D,20191118,000000,26.91,27,26.91,27,600,0
+PW_A.US,D,20191122,000000,26.4973,26.65,26.4973,26.65,2967,0
+PW_A.US,D,20191127,000000,27.43,27.44,27.43,27.44,388,0
+PW_A.US,D,20191205,000000,30.13,30.13,27.1911,27.1911,2553,0
+PW_A.US,D,20191227,000000,27.25,27.25,27.25,27.25,491,0
+PW_A.US,D,20200107,000000,28.2926,28.2926,28.2926,28.2926,137,0
+PW_A.US,D,20200113,000000,28.5,28.5,28.5,28.5,100,0
+PW_A.US,D,20200114,000000,28.3018,28.3018,28.3018,28.3018,300,0
+PW_A.US,D,20200115,000000,28.5,28.5,28.5,28.5,150,0
+PW_A.US,D,20200122,000000,27.52,27.84,27.52,27.84,833,0
+PW_A.US,D,20200123,000000,28,28,28,28,102,0
+PW_A.US,D,20200130,000000,27.52,27.52,27.52,27.52,150,0
+PW_A.US,D,20200131,000000,28.43,28.43,27.83,27.83,315,0
+PW_A.US,D,20200204,000000,27.99,27.99,27.99,27.99,110,0
+PW_A.US,D,20200205,000000,27.54,27.98,27.54,27.98,400,0
+PW_A.US,D,20200207,000000,27.97,27.98,27.97,27.97,500,0
+PW_A.US,D,20200210,000000,27.97,27.97,27.97,27.97,200,0
+PW_A.US,D,20200211,000000,27.97,27.97,27.97,27.97,100,0
+PW_A.US,D,20200212,000000,28.49,28.49,28.0317,28.45,559,0
+PW_A.US,D,20200213,000000,27.755,27.755,27.3881,27.3881,400,0
+PW_A.US,D,20200214,000000,27.5,27.5,27.3813,27.3813,200,0
+PW_A.US,D,20200220,000000,27.02,27.5,27.02,27.5,500,0
+PW_A.US,D,20200224,000000,27.03,27.4612,27.03,27.4612,200,0
+PW_A.US,D,20200226,000000,27.625,27.625,27.625,27.625,183,0
+PW_A.US,D,20200227,000000,27.35,27.35,27.35,27.35,100,0
+PW_A.US,D,20200228,000000,27.01,27.01,27.01,27.01,303,0
+PW_A.US,D,20200302,000000,27.9,27.9,27.9,27.9,200,0
+PW_A.US,D,20200303,000000,27.9,27.9,27.9,27.9,199,0
+PW_A.US,D,20200305,000000,28,28,28,28,121,0
+PW_A.US,D,20200309,000000,27.7501,28,27,27,3340,0
+PW_A.US,D,20200311,000000,26.75,26.8,26.75,26.75,900,0
+PW_A.US,D,20200312,000000,26.25,26.5725,25.49,25.5645,960,0
+PW_A.US,D,20200313,000000,26,26.5,26,26.4,700,0
+PW_A.US,D,20200316,000000,25.8,26.16,25.49,25.75,2572,0
+PW_A.US,D,20200317,000000,26.05,26.05,25.74,25.85,900,0
+PW_A.US,D,20200318,000000,26,26,25.55,25.55,800,0
+PW_A.US,D,20200319,000000,26.25,26.25,25,25,640,0
+PW_A.US,D,20200320,000000,26.5,26.5148,26,26,1200,0
+PW_A.US,D,20200323,000000,25.9,25.9,25.79,25.79,520,0
+PW_A.US,D,20200324,000000,25.8,25.8,24,24.78,25345,0
+PW_A.US,D,20200325,000000,25.4,25.41,25,25.41,400,0
+PW_A.US,D,20200326,000000,25.125,25.125,24.75,24.99,2000,0
+PW_A.US,D,20200327,000000,24.75,25.25,24.75,25,5996,0
+PW_A.US,D,20200330,000000,25,25,25,25,1802,0
+PW_A.US,D,20200331,000000,24.99,24.99,24.98,24.98,535,0
+PW_A.US,D,20200401,000000,24.7,24.7499,24.5,24.5,1213,0
+PW_A.US,D,20200403,000000,24.49,24.49,24.4177,24.4177,335,0
+PW_A.US,D,20200406,000000,24.5,24.5,24.5,24.5,1200,0
+PW_A.US,D,20200407,000000,24.45,24.45,24.45,24.45,575,0
+PW_A.US,D,20200408,000000,24.75,24.96,24.72,24.96,2380,0
+PW_A.US,D,20200409,000000,25.36,25.5069,25.2,25.26,7330,0
+PW_A.US,D,20200413,000000,25.27,25.27,24.96,24.96,2338,0
+PW_A.US,D,20200414,000000,25,25.395,25,25.395,4129,0
+PW_A.US,D,20200415,000000,25.25,25.25,25.25,25.25,210,0
+PW_A.US,D,20200417,000000,25.3,25.3,25.3,25.3,1400,0
+PW_A.US,D,20200420,000000,25.25,25.25,25.23,25.23,950,0
+PW_A.US,D,20200421,000000,25.1802,25.2992,25.125,25.175,1530,0
+PW_A.US,D,20200423,000000,25.15,25.1562,25.15,25.15,501,0
+PW_A.US,D,20200424,000000,25.6,25.6,25.6,25.6,200,0
+PW_A.US,D,20200427,000000,26,30.01,26,26.75,3192,0
+PW_A.US,D,20200428,000000,26.75,26.75,26.75,26.75,1379,0
+PW_A.US,D,20200506,000000,27,27,26.9834,26.9834,250,0
+PW_A.US,D,20200508,000000,26,26,26,26,152,0
+PW_A.US,D,20200513,000000,25.89,25.89,25.79,25.79,201,0
+PW_A.US,D,20200518,000000,27.19,27.19,27.19,27.19,500,0
+PW_A.US,D,20200520,000000,26.99,26.99,26.8597,26.8597,200,0
+PW_A.US,D,20200526,000000,27,27,26.5824,26.9999,642,0
+PW_A.US,D,20200603,000000,27.19,27.19,27.1,27.1,330,0
+PW_A.US,D,20200605,000000,26.13,27,26.13,27,1410,0
+PW_A.US,D,20200608,000000,26.9999,26.9999,26.9999,26.9999,100,0
+PW_A.US,D,20200610,000000,27,27,26.9999,26.9999,300,0
+PW_A.US,D,20200611,000000,26.99,27,26.99,27,200,0
+PW_A.US,D,20200616,000000,26.25,27.2,26.25,26.8473,701,0
+PW_A.US,D,20200617,000000,26.75,26.75,26.5,26.5,1101,0
+PW_A.US,D,20200619,000000,26.51,26.51,26.51,26.51,100,0
+PW_A.US,D,20200624,000000,26.3999,26.3999,26.3999,26.3999,202,0
+PW_A.US,D,20200629,000000,26.4,26.4,26.4,26.4,400,0
+PW_A.US,D,20200701,000000,26.4,26.4,26.4,26.4,222,0
+PW_A.US,D,20200706,000000,26.4,26.4,26.4,26.4,219,0
+PW_A.US,D,20200707,000000,26.245,26.245,26.245,26.245,100,0
+PW_A.US,D,20200713,000000,26.1219,26.1219,26.1219,26.1219,235,0
+PW_A.US,D,20200716,000000,26.01,26.01,25.925,25.98,1225,0
+PW_A.US,D,20200717,000000,25.9,25.9,25.8992,25.8992,436,0
+PW_A.US,D,20200720,000000,25.91,25.91,25.91,25.91,134,0
+PW_A.US,D,20200721,000000,26,26,26,26,1100,0
+PW_A.US,D,20200722,000000,26.49,26.49,26.49,26.49,225,0
+PW_A.US,D,20200724,000000,26.22,26.22,26.22,26.22,125,0
+PW_A.US,D,20200731,000000,26.25,26.25,26.2499,26.2499,402,0
+PW_A.US,D,20200803,000000,26.2399,26.2399,26.0938,26.1,615,0
+PW_A.US,D,20200804,000000,26.49,26.49,26.4899,26.4899,210,0
+PW_A.US,D,20200807,000000,26.49,26.49,26.49,26.49,383,0
+PW_A.US,D,20200812,000000,26.52,26.52,26.52,26.52,105,0
+PW_A.US,D,20200813,000000,26.52,26.52,26.52,26.52,100,0
+PW_A.US,D,20200821,000000,26.55,26.55,26.55,26.55,100,0
+PW_A.US,D,20200826,000000,26.5,26.5753,26.3706,26.5753,673,0
+PW_A.US,D,20200828,000000,25.88,25.88,25.88,25.88,110,0
+PW_A.US,D,20200915,000000,26.49,26.49,26.49,26.49,127,0
+PW_A.US,D,20200921,000000,26.99,26.99,26.5,26.5549,786,0
+PW_A.US,D,20200922,000000,26.5,26.5,26,26,505,0
+PW_A.US,D,20200928,000000,26.61,26.61,26.61,26.61,151,0
+PW_A.US,D,20201005,000000,26.61,26.61,26.61,26.61,200,0
+PW_A.US,D,20201007,000000,26.01,26.01,26.01,26.01,133,0
+PW_A.US,D,20201014,000000,26.61,26.61,26.6099,26.6099,1943,0
+PW_A.US,D,20201015,000000,26.64,26.64,26.61,26.61,310,0
+PW_A.US,D,20201019,000000,26.25,26.25,26.25,26.25,100,0
+PW_A.US,D,20201022,000000,26.5,26.5,26.5,26.5,100,0
+PW_A.US,D,20201030,000000,26.5,26.5,26.5,26.5,4,0
+PW_A.US,D,20201102,000000,27.0031,27.0031,27.0031,27.0031,104,0
+PW_A.US,D,20201104,000000,26.55,27.01,26.55,27.0075,1329,0
+PW_A.US,D,20201105,000000,27.88,27.89,27.88,27.89,604,0
+PW_A.US,D,20201106,000000,27.125,27.125,27.125,27.125,200,0
+PW_A.US,D,20201109,000000,26.77,27.1,26.7502,27.1,459,0
+PW_A.US,D,20201110,000000,26.85,26.85,26.82,26.82,719,0
+PW_A.US,D,20201111,000000,27.1,27.1,27.1,27.1,200,0
+PW_A.US,D,20201113,000000,26.885,26.885,26.61,26.61,700,0
+PW_A.US,D,20201116,000000,26.8,26.8,26.8,26.8,150,0
+PW_A.US,D,20201120,000000,26.7,26.7,26.65,26.65,650,0
+PW_A.US,D,20201124,000000,26.7,26.7,26.65,26.65,626,0
+PW_A.US,D,20201130,000000,26.22,26.22,25.57,25.75,1078,0
+PW_A.US,D,20201202,000000,26,26,26,26,584,0
+PW_A.US,D,20201207,000000,26.13,26.13,26.13,26.13,360,0
+PW_A.US,D,20201210,000000,26.84,26.84,26.84,26.84,120,0
+PW_A.US,D,20201214,000000,26.84,26.84,26.82,26.82,1001,0
+PW_A.US,D,20201215,000000,26.3,26.33,26.3,26.33,719,0
+PW_A.US,D,20201223,000000,26.79,26.79,26.79,26.79,266,0
+PW_A.US,D,20201224,000000,26.79,26.79,26.613,26.613,205,0
+PW_A.US,D,20201228,000000,26.4196,26.4196,26.16,26.3,777,0
+PW_A.US,D,20201229,000000,26.2,26.2,26,26,1926,0
+PW_A.US,D,20201230,000000,26,26,26,26,673,0
+PW_A.US,D,20201231,000000,25.9898,25.99,25.9898,25.99,395,0
+PW_A.US,D,20210104,000000,25.98,25.98,25.7,25.7,220,0
+PW_A.US,D,20210105,000000,25.95,26,25.95,26,469,0
+PW_A.US,D,20210106,000000,25.73,26.12,25.73,25.8501,3393,0
+PW_A.US,D,20210107,000000,25.88,25.88,25.6,25.7,1695,0
+PW_A.US,D,20210108,000000,25.6,25.6301,25.575,25.59,1012,0
+PW_A.US,D,20210111,000000,25.5201,25.61,25.32,25.4,2797,0
+PW_A.US,D,20210112,000000,25.37,25.3847,25.07,25.308,10082,0
+PW_A.US,D,20210113,000000,25.66,25.66,25.49,25.49,1210,0
+PW_A.US,D,20210114,000000,25.5,25.5,25.5,25.5,289,0
+PW_A.US,D,20210115,000000,25.56,25.5617,25.5,25.5,1792,0
+PW_A.US,D,20210119,000000,25.56,25.9,25.56,25.9,1739,0
+PW_A.US,D,20210120,000000,25.82,25.93,25.82,25.83,2422,0
+PW_A.US,D,20210121,000000,26.05,26.083,26,26,651,0
+PW_A.US,D,20210122,000000,26,26,25.9437,25.95,536,0
+PW_A.US,D,20210125,000000,25.98,25.98,25.98,25.98,165,0
+PW_A.US,D,20210126,000000,25.98,26,25.98,26,416,0
+PW_A.US,D,20210127,000000,26.2,26.2,26,26,614,0
+PW_A.US,D,20210129,000000,26,26,25.949,26,1575,0
+PW_A.US,D,20210201,000000,26,26,26,26,676,0
+PW_A.US,D,20210202,000000,26,26,26,26,107,0
+PW_A.US,D,20210203,000000,25.83,26.1,25.83,26.1,571,0
+PW_A.US,D,20210204,000000,26.16,26.405,26.05,26.05,1524,0
+PW_A.US,D,20210208,000000,26.1,26.1,26.05,26.05,878,0
+PW_A.US,D,20210209,000000,26.05,26.1101,26.05,26.11,718,0
+PW_A.US,D,20210210,000000,26,26,26,26,400,0
+PW_A.US,D,20210211,000000,25.83,26.05,25.83,26,1057,0
+PW_A.US,D,20210212,000000,25.86,26.035,25.86,25.9,1561,0
+PW_A.US,D,20210216,000000,26,26.08,26,26.08,1657,0
+PW_A.US,D,20210217,000000,25.96,25.96,25.96,25.96,142,0
+PW_A.US,D,20210219,000000,26,26,26,26,358,0
+PW_A.US,D,20210222,000000,26,26.0001,25.96,25.9742,3707,0
+PW_A.US,D,20210223,000000,25.96,25.96,25.91,25.9584,735,0
+PW_A.US,D,20210225,000000,26.01,26.01,26.01,26.01,210,0
+PW_A.US,D,20210303,000000,26.12,26.12,26.12,26.12,128,0
+PW_A.US,D,20210308,000000,25.75,25.75,25.75,25.75,202,0
+PW_A.US,D,20210309,000000,25.984,26,25.984,26,805,0
+PW_A.US,D,20210312,000000,26.13,26.13,26.13,26.13,221,0
+PW_A.US,D,20210315,000000,26.095,26.14,26.095,26.14,675,0
+PW_A.US,D,20210316,000000,26.03,26.03,26.03,26.03,108,0
+PW_A.US,D,20210317,000000,26.14,26.14,26.14,26.14,280,0
+PW_A.US,D,20210329,000000,26.15,26.15,26.15,26.15,210,0
+PW_A.US,D,20210409,000000,26.4736,26.4736,26.4736,26.4736,115,0
+PW_A.US,D,20210412,000000,26.5,26.5,26.4796,26.4796,327,0
+PW_A.US,D,20210413,000000,26.2624,26.2624,26.2624,26.2624,177,0
+PW_A.US,D,20210414,000000,26.26,26.26,26.26,26.26,200,0
+PW_A.US,D,20210419,000000,26.5,26.5,26.5,26.5,403,0
+PW_A.US,D,20210420,000000,26.49,26.49,26.49,26.49,103,0
+PW_A.US,D,20210421,000000,26.49,26.49,26.398,26.4,395,0
+PW_A.US,D,20210426,000000,26.3,26.3,26.3,26.3,405,0
+PW_A.US,D,20210427,000000,26.3,26.3,26.3,26.3,101,0
+PW_A.US,D,20210428,000000,26.5,26.5,26.48,26.48,306,0
+PW_A.US,D,20210429,000000,26.47,26.5,26.47,26.5,352,0
+PW_A.US,D,20210505,000000,26.5423,27.105,26.5422,27.105,1700,0
+PW_A.US,D,20210511,000000,26.89,27.47,26.89,27.47,862,0
+PW_A.US,D,20210520,000000,26.07,26.07,26.07,26.07,300,0
+PW_A.US,D,20210601,000000,26.11,27.1699,26.11,27.1699,617,0
+PW_A.US,D,20210608,000000,26,26,26,26,440,0
+PW_A.US,D,20210625,000000,27.3968,27.3968,27.3968,27.3968,200,0
+PW_A.US,D,20210702,000000,26.1301,26.1301,26.11,26.11,410,0
+PW_A.US,D,20210714,000000,27.28,27.28,26.73,26.73,603,0
+PW_A.US,D,20210719,000000,27.35,27.35,26.75,26.75,250,0
+PW_A.US,D,20210720,000000,26.98,27.35,26.98,27.35,577,0
+PW_A.US,D,20210722,000000,26.31,27.33,26.14,27.33,621,0
+PW_A.US,D,20210723,000000,27.33,27.33,26.2,26.2,385,0
+PW_A.US,D,20210728,000000,26.36,26.36,26.36,26.36,251,0
+PW_A.US,D,20210730,000000,26.3594,26.3594,26.3594,26.3594,170,0
+PW_A.US,D,20210803,000000,26.37,26.37,26.37,26.37,437,0
+PW_A.US,D,20210811,000000,27.29,27.29,27.29,27.29,135,0
+PW_A.US,D,20210816,000000,27,27,27,27,202,0
+PW_A.US,D,20210817,000000,27.19,27.2,27.19,27.2,1001,0
+PW_A.US,D,20210826,000000,27.1,27.1,27.1,27.1,1010,0
+PW_A.US,D,20210827,000000,27,27,27,27,104,0
+PW_A.US,D,20210901,000000,27.07,27.07,27.07,27.07,113,0
+PW_A.US,D,20210920,000000,27.1,27.1,27.1,27.1,225,0
+PW_A.US,D,20210924,000000,27.35,27.35,27.35,27.35,210,0
+PW_A.US,D,20210927,000000,26.26,26.26,26,26.2507,3000,0
+PW_A.US,D,20210928,000000,26.26,26.26,26.26,26.26,200,0
+PW_A.US,D,20210930,000000,26.714,26.714,26.714,26.714,100,0
+PW_A.US,D,20211005,000000,27.13,27.14,27.13,27.14,489,0
+PW_A.US,D,20211011,000000,26.655,26.655,26.2001,26.2001,406,0
+PW_A.US,D,20211014,000000,26.88,26.88,26.88,26.88,360,0
+PW_A.US,D,20211103,000000,26.5101,26.5101,26.5101,26.5101,113,0
+PW_A.US,D,20211112,000000,26.51,26.51,26.51,26.51,391,0
+PW_A.US,D,20211115,000000,27.3999,27.3999,27.3999,27.3999,1044,0
+PW_A.US,D,20211119,000000,27.4,27.4,27.4,27.4,239,0
+PW_A.US,D,20211203,000000,26.25,26.25,25.52,26.25,1100,0
+PW_A.US,D,20211207,000000,26.75,27.01,26.75,27.01,383,0
+PW_A.US,D,20211209,000000,25,26.26,25,26.26,192612,0
+PW_A.US,D,20211210,000000,27.3999,27.3999,27.3999,27.3999,200,0
+PW_A.US,D,20211214,000000,26.06,26.25,26,26.25,1100,0
+PW_A.US,D,20211215,000000,26,26,26,26,114,0
+PW_A.US,D,20211216,000000,26,26,26,26,808,0
+PW_A.US,D,20211217,000000,26.25,26.25,26.25,26.25,271,0
+PW_A.US,D,20211220,000000,26.6101,26.6101,26,26.095,687,0
+PW_A.US,D,20211222,000000,26,26.05,26,26.02,1558,0
+PW_A.US,D,20211223,000000,26.05,26.25,26.05,26.1,880,0
+PW_A.US,D,20211228,000000,26.16,26.16,26.12,26.12,1990,0
+PW_A.US,D,20211229,000000,26.11,26.11,26.1,26.1,256,0
+PW_A.US,D,20211230,000000,26.24,26.24,26.24,26.24,200,0
+PW_A.US,D,20211231,000000,26.2,26.58,26.2,26.3736,3303,0
+PW_A.US,D,20220103,000000,26.465,26.465,26.34,26.34,820,0
+PW_A.US,D,20220104,000000,26.11,26.14,26.11,26.11,1527,0
+PW_A.US,D,20220105,000000,26.2,26.2,26.2,26.2,122,0
+PW_A.US,D,20220106,000000,26.1,26.34,26.1,26.34,2289,0
+PW_A.US,D,20220107,000000,26.35,26.37,26.02,26.1,3933,0
+PW_A.US,D,20220110,000000,26.11,26.34,26.08,26.1,2340,0
+PW_A.US,D,20220111,000000,26.1,26.122,26.08,26.1,851,0
+PW_A.US,D,20220112,000000,26.1,26.1,26.1,26.1,197,0
+PW_A.US,D,20220113,000000,26.1,26.1,26.1,26.1,1290,0
+PW_A.US,D,20220114,000000,26.08,26.1,26.08,26.1,968,0
+PW_A.US,D,20220118,000000,26.1,26.11,26.1,26.1,690,0
+PW_A.US,D,20220120,000000,26.11,26.11,26.1,26.1,656,0
+PW_A.US,D,20220121,000000,26.21,26.285,26.1,26.1,1125,0
+PW_A.US,D,20220124,000000,26.9,26.9,26.195,26.195,1280,0
+PW_A.US,D,20220125,000000,26.13,26.33,26.01,26.2,4593,0
+PW_A.US,D,20220126,000000,26.22,26.22,26.1,26.1,220,0
+PW_A.US,D,20220127,000000,26.16,26.16,26.15,26.15,318,0
+PW_A.US,D,20220131,000000,26.21,26.21,26.21,26.21,200,0
+PW_A.US,D,20220201,000000,26.43,26.4301,26.11,26.31,2367,0
+PW_A.US,D,20220202,000000,26.3399,26.34,26.12,26.12,3839,0
+PW_A.US,D,20220203,000000,25.96,26.25,25.96,26.2,3639,0
+PW_A.US,D,20220204,000000,26.34,26.34,26.33,26.33,390,0
+PW_A.US,D,20220207,000000,26.3601,26.3601,26.26,26.26,507,0
+PW_A.US,D,20220208,000000,25.92,26.1201,25.92,26.12,2740,0
+PW_A.US,D,20220209,000000,26.39,26.39,26.09,26.09,1000,0
+PW_A.US,D,20220210,000000,26.195,26.2,26.125,26.2,5451,0
+PW_A.US,D,20220211,000000,26.2457,26.28,26.07,26.07,3660,0
+PW_A.US,D,20220214,000000,25.78,25.79,25.78,25.79,272,0
+PW_A.US,D,20220215,000000,25.78,25.78,25.78,25.78,125,0
+PW_A.US,D,20220216,000000,25.81,26.06,25.81,26.06,2295,0
+PW_A.US,D,20220217,000000,26.06,26.2,26.005,26.11,2064,0
+PW_A.US,D,20220222,000000,25.825,25.84,25.825,25.84,403,0
+PW_A.US,D,20220223,000000,25.82,25.95,25.82,25.915,586,0
+PW_A.US,D,20220224,000000,25.68,25.9178,25.68,25.9178,811,0
+PW_A.US,D,20220225,000000,26.19,26.19,25.9,26.015,2121,0
+PW_A.US,D,20220228,000000,25.9499,26.01,25.91,26.01,610,0
+PW_A.US,D,20220301,000000,26.0814,26.0814,26.0814,26.0814,301,0
+PW_A.US,D,20220302,000000,26.08,26.08,26.02,26.02,307,0
+PW_A.US,D,20220303,000000,25.9499,26.2,25.905,26.2,2802,0
+PW_A.US,D,20220307,000000,25.9,25.9,25.9,25.9,626,0
+PW_A.US,D,20220308,000000,25.93,25.93,25.93,25.93,100,0
+PW_A.US,D,20220309,000000,25.9401,26.0096,25.9401,26.0096,325,0
+PW_A.US,D,20220310,000000,25.75,25.7801,25.5,25.78,5134,0
+PW_A.US,D,20220311,000000,25.8,25.8,25.8,25.8,243,0
+PW_A.US,D,20220314,000000,25.83,25.83,25.82,25.82,573,0
+PW_A.US,D,20220315,000000,26.1,26.1001,26.1,26.1001,225,0
+PW_A.US,D,20220318,000000,25.8099,25.9501,25.7099,25.9501,1106,0
+PW_A.US,D,20220321,000000,26.09,26.09,26.04,26.04,298,0
+PW_A.US,D,20220322,000000,26.075,26.075,26.05,26.0612,420,0
+PW_A.US,D,20220323,000000,26.0742,26.15,26.0742,26.1,1333,0
+PW_A.US,D,20220324,000000,26.1201,26.1201,26.1201,26.1201,403,0
+PW_A.US,D,20220328,000000,26.12,26.12,25.9,25.9585,1933,0
+PW_A.US,D,20220329,000000,25.64,25.8467,25.6,25.8467,2841,0
+PW_A.US,D,20220330,000000,25.7,25.81,25.7,25.81,691,0
+PW_A.US,D,20220331,000000,25.9101,25.9101,25.9101,25.9101,241,0
+PW_A.US,D,20220401,000000,25.7001,25.84,25.7,25.7,740,0
+PW_A.US,D,20220404,000000,25.86,25.8601,25.84,25.844,1314,0
+PW_A.US,D,20220411,000000,25.79,25.7912,25.75,25.7501,1107,0
+PW_A.US,D,20220418,000000,25.5879,25.5879,25.5879,25.5879,195,0
+PW_A.US,D,20220419,000000,25.74,25.74,25.72,25.72,594,0
+PW_A.US,D,20220421,000000,25.75,25.75,25.75,25.75,446,0
+PW_A.US,D,20220422,000000,25.42,25.569,25.42,25.485,2396,0
+PW_A.US,D,20220425,000000,25.38,25.42,25.38,25.4,1573,0
+PW_A.US,D,20220426,000000,25.4245,25.7,25.4245,25.67,1770,0
+PW_A.US,D,20220428,000000,25.55,25.55,25.55,25.55,253,0
+PW_A.US,D,20220429,000000,25.61,25.61,25.61,25.61,488,0
+PW_A.US,D,20220503,000000,25.59,25.59,25.59,25.59,440,0
+PW_A.US,D,20220506,000000,25.25,25.49,25.25,25.478,1385,0
+PW_A.US,D,20220509,000000,25.3001,25.36,25.15,25.15,1212,0
+PW_A.US,D,20220510,000000,25.2049,25.2049,25.03,25.07,957,0
+PW_A.US,D,20220511,000000,25.11,25.18,25.11,25.15,1279,0
+PW_A.US,D,20220512,000000,24.96,24.985,24.67,24.985,2827,0
+PW_A.US,D,20220513,000000,24.94,25,24.94,25,772,0
+PW_A.US,D,20220516,000000,25.1101,25.17,25.1101,25.17,200,0
+PW_A.US,D,20220517,000000,25.25,25.25,25.25,25.25,255,0
+PW_A.US,D,20220518,000000,25.13,25.19,25.1,25.1,3342,0
+PW_A.US,D,20220519,000000,25.0379,25.0379,25.0379,25.0379,800,0
+PW_A.US,D,20220520,000000,25.02,25.1,25.02,25.1,294,0
+PW_A.US,D,20220523,000000,25.0899,25.1,25,25,2144,0
+PW_A.US,D,20220524,000000,25.1,25.13,25.1,25.13,756,0
+PW_A.US,D,20220526,000000,25.0705,25.25,25.0705,25.25,2412,0
+PW_A.US,D,20220527,000000,25.25,25.46,25.25,25.46,799,0
+PW_A.US,D,20220601,000000,25.47,25.47,25.47,25.47,102,0
+PW_A.US,D,20220602,000000,25.25,25.46,25.25,25.46,1637,0
+PW_A.US,D,20220606,000000,25.4701,25.4999,25.47,25.47,500,0
+PW_A.US,D,20220607,000000,25.26,25.26,25.26,25.26,545,0
+PW_A.US,D,20220608,000000,25.36,25.36,25.36,25.36,407,0
+PW_A.US,D,20220609,000000,25.26,25.26,25.26,25.26,190,0
+PW_A.US,D,20220610,000000,25.2674,25.2674,25.21,25.21,3144,0
+PW_A.US,D,20220614,000000,25.25,25.3701,25.25,25.3,882,0
+PW_A.US,D,20220615,000000,25.36,25.36,25.36,25.36,216,0
+PW_A.US,D,20220616,000000,25.3137,25.3137,25.25,25.25,1482,0
+PW_A.US,D,20220621,000000,25.35,25.35,25.05,25.1,4763,0
+PW_A.US,D,20220623,000000,25.1,25.1201,24.95,25.1201,2235,0
+PW_A.US,D,20220624,000000,25.11,25.11,24.95,25.1063,2821,0
+PW_A.US,D,20220627,000000,25.2701,25.2701,25.2701,25.2701,298,0
+PW_A.US,D,20220628,000000,25.25,25.27,25.25,25.27,1112,0
+PW_A.US,D,20220630,000000,25.25,25.305,25.2,25.2501,3797,0
+PW_A.US,D,20220701,000000,25.25,25.25,25.25,25.25,700,0
+PW_A.US,D,20220705,000000,25.3499,25.3499,25.309,25.309,400,0
+PW_A.US,D,20220707,000000,25.35,25.35,25.275,25.275,1844,0
+PW_A.US,D,20220708,000000,25.25,25.25,25.25,25.25,401,0
+PW_A.US,D,20220711,000000,25.3,25.3,25.3,25.3,146,0
+PW_A.US,D,20220712,000000,25.3,25.3,25.2,25.2,1340,0
+PW_A.US,D,20220713,000000,25.21,25.21,25.21,25.21,1048,0
+PW_A.US,D,20220714,000000,25.21,25.21,25.21,25.21,209,0
+PW_A.US,D,20220715,000000,25.01,25.01,25.01,25.01,242,0
+PW_A.US,D,20220718,000000,25.2,25.2,25.2,25.2,1174,0
+PW_A.US,D,20220719,000000,25.22,25.22,25.15,25.15,6036,0
+PW_A.US,D,20220720,000000,25.1,25.2958,25.05,25.05,6762,0
+PW_A.US,D,20220721,000000,25.1601,25.1601,25.05,25.05,2200,0
+PW_A.US,D,20220722,000000,25.01,25.01,25.01,25.01,1051,0
+PW_A.US,D,20220726,000000,25.02,25.02,25.01,25.01,1269,0
+PW_A.US,D,20220727,000000,25.11,25.157,25,25.1,3175,0
+PW_A.US,D,20220728,000000,25.1807,25.1807,25.01,25.01,1352,0
+PW_A.US,D,20220729,000000,25.01,25.01,25.01,25.01,1002,0
+PW_A.US,D,20220801,000000,25.105,25.105,25.105,25.105,140,0
+PW_A.US,D,20220803,000000,25.25,25.25,25.25,25.25,205,0
+PW_A.US,D,20220804,000000,25.25,25.3,25.25,25.25,1421,0
+PW_A.US,D,20220808,000000,25.28,25.28,25.28,25.28,404,0
+PW_A.US,D,20220809,000000,25.3,25.3,25.3,25.3,539,0
+PW_A.US,D,20220810,000000,25.35,25.35,25.326,25.35,657,0
+PW_A.US,D,20220812,000000,25.4,25.4,25.3,25.4,1113,0
+PW_A.US,D,20220816,000000,25.268,25.335,25.268,25.335,2053,0
+PW_A.US,D,20220817,000000,25.3,25.315,25.3,25.3144,576,0
+PW_A.US,D,20220822,000000,25.3572,25.37,25.3572,25.37,474,0
+PW_A.US,D,20220825,000000,25.29,25.3405,25.29,25.3405,1183,0
+PW_A.US,D,20220829,000000,25.29,25.29,25.29,25.29,189,0
+PW_A.US,D,20220901,000000,25.02,25.02,25,25,514,0
+PW_A.US,D,20220906,000000,25,25,24.8,24.8,1298,0
+PW_A.US,D,20220907,000000,24.74,24.74,24.58,24.7,4893,0
+PW_A.US,D,20220908,000000,24.65,24.65,24.6,24.6,1404,0
+PW_A.US,D,20220909,000000,24.7,24.7,24.7,24.7,1022,0
+PW_A.US,D,20220912,000000,24.98,24.98,24.6,24.6,1379,0
+PW_A.US,D,20220913,000000,24.6,24.7401,24.6,24.7401,12,0
+PW_A.US,D,20220919,000000,24.03,24.03,24.03,24.03,200,0
+PW_A.US,D,20220920,000000,24.11,24.11,24.1,24.1001,813,0
+PW_A.US,D,20220922,000000,24.01,24.01,24,24,1345,0
+PW_A.US,D,20220923,000000,23.75,23.75,21.02,21.37,1802,0
+PW_A.US,D,20220926,000000,20.05,20.05,17.52,18.2688,10248,0
+PW_A.US,D,20220927,000000,18.29,19.3,18.27,19.3,595,0
+PW_A.US,D,20220930,000000,19.47,19.47,19.47,19.47,547,0
+PW_A.US,D,20221004,000000,20.48,22.46,20.48,21.855,3879,0
+PW_A.US,D,20221006,000000,21.5,21.5,21.5,21.5,401,0
+PW_A.US,D,20221010,000000,21.96,21.96,20.5,20.82,4155,0
+PW_A.US,D,20221011,000000,20.66,20.82,20.66,20.8199,1561,0
+PW_A.US,D,20221012,000000,20.65,20.65,19.45,20.04,2270,0
+PW_A.US,D,20221013,000000,20.04,20.04,20.02,20.02,220,0
+PW_A.US,D,20221014,000000,20,20,19.91,19.91,313,0
+PW_A.US,D,20221017,000000,20.19,20.92,19.85,19.85,2774,0
+PW_A.US,D,20221018,000000,20.8565,20.8565,20.8565,20.8565,100,0
+PW_A.US,D,20221019,000000,20.8,20.8,20.8,20.8,1004,0
+PW_A.US,D,20221021,000000,21,21,19.5,19.68,561,0
+PW_A.US,D,20221024,000000,20.25,20.25,20.25,20.25,1163,0
+PW_A.US,D,20221027,000000,20.0787,20.6999,20.0787,20.22,1660,0
+PW_A.US,D,20221028,000000,20.57,20.57,20.57,20.57,541,0
+PW_A.US,D,20221101,000000,20.68,20.7,20.68,20.7,696,0
+PW_A.US,D,20221103,000000,20.69,20.7,20.69,20.7,1115,0
+PW_A.US,D,20221104,000000,21.1718,21.1718,21,21,1814,0
+PW_A.US,D,20221107,000000,20.08,21,20,21,2884,0
+PW_A.US,D,20221108,000000,21.1,21.1,20.95,20.95,1850,0
+PW_A.US,D,20221109,000000,21,21,21,21,1015,0
+PW_A.US,D,20221110,000000,21.718,21.718,21.718,21.718,257,0
+PW_A.US,D,20221111,000000,21,21.3,20.67,21.3,1800,0
+PW_A.US,D,20221114,000000,21.0001,21.0001,21,21,622,0
+PW_A.US,D,20221115,000000,20.51,21,20.5,21,1189,0
+PW_A.US,D,20221116,000000,20.9,20.9,20.85,20.85,331,0
+PW_A.US,D,20221117,000000,20.9,20.9,20.9,20.9,202,0
+PW_A.US,D,20221118,000000,20.66,20.8,20.65,20.75,1824,0
+PW_A.US,D,20221121,000000,20.5,20.5,20.5,20.5,809,0
+PW_A.US,D,20221122,000000,20.1,20.1,17.88,18,4531,0
+PW_A.US,D,20221123,000000,18.06,18.1,18.06,18.0869,890,0
+PW_A.US,D,20221125,000000,18.29,18.3167,18.2501,18.3167,1305,0
+PW_A.US,D,20221128,000000,18.32,18.32,18.1134,18.1134,812,0
+PW_A.US,D,20221130,000000,18.2625,18.2625,18.2625,18.2625,582,0
+PW_A.US,D,20221202,000000,18.26,18.26,18.26,18.26,242,0
+PW_A.US,D,20221205,000000,18,18.2,18,18.0001,806,0
+PW_A.US,D,20221206,000000,17.5,17.5,17.3386,17.3386,725,0
+PW_A.US,D,20221207,000000,16.91,17,16.82,16.82,1052,0
+PW_A.US,D,20221208,000000,16.9,16.9999,16.63,16.63,1308,0
+PW_A.US,D,20221209,000000,17,17.05,16.8346,16.8346,3530,0
+PW_A.US,D,20221212,000000,16,16.4299,15.4,16.4299,3198,0
+PW_A.US,D,20221214,000000,15.11,15.25,14.86,15.15,1806,0
+PW_A.US,D,20221215,000000,15.15,15.15,14.75,14.75,1154,0
+PW_A.US,D,20221216,000000,15,15,14.745,14.8027,2905,0
+PW_A.US,D,20221219,000000,15.19,15.19,15.16,15.16,692,0
+PW_A.US,D,20221220,000000,14.75,14.75,14.69,14.69,1599,0
+PW_A.US,D,20221221,000000,14.85,14.85,14.85,14.85,207,0
+PW_A.US,D,20221222,000000,14.55,14.55,14.55,14.55,130,0
+PW_A.US,D,20221223,000000,14.41,14.41,13.35,13.35,1559,0
+PW_A.US,D,20221227,000000,14.1,14.1,14,14,1371,0
+PW_A.US,D,20221228,000000,13.984,13.984,13.66,13.7,3491,0
+PW_A.US,D,20221229,000000,13.7,14.38,13.68,14.38,2186,0
+PW_A.US,D,20221230,000000,14.6,14.6,14.6,14.6,512,0
+PW_A.US,D,20230103,000000,14.65,14.955,14.58,14.58,4701,0
+PW_A.US,D,20230104,000000,14.45,14.75,14.35,14.35,4538,0
+PW_A.US,D,20230105,000000,14.4,14.6,14.4,14.6,2515,0
+PW_A.US,D,20230106,000000,15,15.2948,14.55,15,5921,0
+PW_A.US,D,20230109,000000,15.06,15.06,14.8,15,7765,0
+PW_A.US,D,20230110,000000,15.01,15.15,15,15.01,1578,0
+PW_A.US,D,20230111,000000,15,15.25,14.65,14.89,5246,0
+PW_A.US,D,20230112,000000,15.06,15.1,14.99,14.99,3170,0
+PW_A.US,D,20230113,000000,15.4,15.4,15,15.3,1197,0
+PW_A.US,D,20230117,000000,15,15.05,15,15.05,790,0
+PW_A.US,D,20230118,000000,16.1023,16.1023,15.4501,15.6,2282,0
+PW_A.US,D,20230119,000000,15.95,15.95,15.91,15.94,863,0
+PW_A.US,D,20230120,000000,15.62,15.62,15.6,15.6,3392,0
+PW_A.US,D,20230123,000000,15.6,15.75,15.5,15.5,3632,0
+PW_A.US,D,20230124,000000,15.5,15.5,15.2101,15.2101,743,0
+PW_A.US,D,20230125,000000,15.395,15.5,15.395,15.5,881,0
+PW_A.US,D,20230126,000000,15.4,15.4,15.4,15.4,249,0
+PW_A.US,D,20230127,000000,15.4,15.4,15.35,15.3512,1655,0
+PW_A.US,D,20230130,000000,15.32,15.35,15.25,15.25,2442,0
+PW_A.US,D,20230131,000000,15.25,15.25,15,15,3916,0
+PW_A.US,D,20230201,000000,14.3,15,14.3,14.95,1786,0
+PW_A.US,D,20230202,000000,14.95,14.97,14.0001,14.2,10425,0
+PW_A.US,D,20230203,000000,14.25,14.7,14.25,14.5,2364,0
+PW_A.US,D,20230206,000000,14.51,14.51,14.5,14.5,1833,0
+PW_A.US,D,20230207,000000,14.7115,14.7115,14.7115,14.7115,300,0
+PW_A.US,D,20230208,000000,14.4899,14.4899,14.4899,14.4899,462,0
+PW_A.US,D,20230210,000000,13.75,13.9599,13.5,13.5,2738,0
+PW_A.US,D,20230213,000000,14,14,13.86,13.9501,2182,0
+PW_A.US,D,20230214,000000,13.88,13.88,13.6,13.85,533,0
+PW_A.US,D,20230215,000000,14,14.125,14,14.05,2311,0
+PW_A.US,D,20230216,000000,14.01,14.02,13.95,13.95,1763,0
+PW_A.US,D,20230217,000000,13.95,13.95,13.95,13.95,188,0
+PW_A.US,D,20230221,000000,13.31,14,13.31,14,3055,0
+PW_A.US,D,20230223,000000,13.93,13.93,13.58,13.58,1160,0
+PW_A.US,D,20230224,000000,14.01,14.01,14.01,14.01,146,0
+PW_A.US,D,20230227,000000,14,14,13.8,13.8,802,0
+PW_A.US,D,20230228,000000,13.925,13.95,13.925,13.95,1361,0
+PW_A.US,D,20230302,000000,13.93,13.9691,13.93,13.9691,1077,0
+PW_A.US,D,20230303,000000,13.95,13.95,13.95,13.95,112,0
+PW_A.US,D,20230306,000000,13.89,13.91,13.8,13.9,3095,0
+PW_A.US,D,20230309,000000,13.6549,13.6549,13.6477,13.6549,1058,0
+PW_A.US,D,20230310,000000,13.14,13.14,12.82,12.82,804,0
+PW_A.US,D,20230313,000000,12.75,12.75,12,12.5,1660,0
+PW_A.US,D,20230314,000000,12.24,12.24,12.24,12.24,286,0
+PW_A.US,D,20230315,000000,11.725,11.96,11.725,11.96,520,0
+PW_A.US,D,20230316,000000,11.49,11.97,11.45,11.45,1050,0
+PW_A.US,D,20230317,000000,11.45,11.45,9.5,9.5,2406,0
+PW_A.US,D,20230320,000000,10.17,10.17,9,9,3812,0
+PW_A.US,D,20230321,000000,9.3414,9.75,8.5,8.5,3476,0
+PW_A.US,D,20230322,000000,8.25,8.5,8.25,8.3192,7083,0
+PW_A.US,D,20230323,000000,8.695,8.8699,7.9759,7.9759,7149,0
+PW_A.US,D,20230324,000000,7.75,7.75,7.5299,7.5299,755,0
+PW_A.US,D,20230327,000000,7.5269,7.5269,7.5269,7.5269,439,0
+PW_A.US,D,20230328,000000,7.55,7.7964,6.19,6.31,6517,0
+PW_A.US,D,20230329,000000,5.59,5.5986,5,5.4,19757,0
+PW_A.US,D,20230330,000000,5.5,6.7332,5.5,6,22825,0
+PW_A.US,D,20230331,000000,6.335,6.42,5.88,6.17,5059,0
+PW_A.US,D,20230403,000000,5.85,6.2,5.85,6,2530,0
+PW_A.US,D,20230404,000000,6.03,6.03,5.72,5.75,1509,0
+PW_A.US,D,20230405,000000,5.73,5.75,5.15,5.63,4250,0
+PW_A.US,D,20230406,000000,5.4741,5.4741,5.27,5.27,1390,0
+PW_A.US,D,20230410,000000,5.27,5.33,5.25,5.25,2243,0
+PW_A.US,D,20230411,000000,5.35,5.41,5.35,5.36,2694,0
+PW_A.US,D,20230412,000000,5.4,5.4,5.4,5.4,326,0
+PW_A.US,D,20230413,000000,5.5478,5.5478,5.4,5.4,809,0
+PW_A.US,D,20230414,000000,5.5,5.5,5.5,5.5,512,0
+PW_A.US,D,20230417,000000,6.02,6.02,5.5014,5.5014,1016,0
+PW_A.US,D,20230418,000000,5.75,5.75,5.75,5.75,521,0
+PW_A.US,D,20230419,000000,5.95,6,5.95,6,1055,0
+PW_A.US,D,20230420,000000,5.75,5.95,5.6,5.94,3240,0
+PW_A.US,D,20230421,000000,5.59,5.736,5.4,5.4,3237,0
+PW_A.US,D,20230424,000000,5.4,5.5,5.36,5.5,4199,0
+PW_A.US,D,20230425,000000,5.36,5.9185,5.36,5.87,1968,0
+PW_A.US,D,20230426,000000,5.88,5.88,5.4,5.4,2270,0
+PW_A.US,D,20230502,000000,5.42,5.42,5.4,5.4,507,0
+PW_A.US,D,20230503,000000,5.4,5.66,5.4,5.66,591,0
+PW_A.US,D,20230504,000000,5.43,5.43,5.4,5.4,2610,0
+PW_A.US,D,20230505,000000,5.4,5.4001,5.4,5.4,1659,0
+PW_A.US,D,20230508,000000,5.4,5.42,5.34,5.365,25734,0
+PW_A.US,D,20230509,000000,5.14,5.3,5.14,5.3,631,0
+PW_A.US,D,20230510,000000,5.14,5.14,5.0982,5.1,2112,0
+PW_A.US,D,20230515,000000,5.105,5.105,5.105,5.105,240,0
+PW_A.US,D,20230516,000000,5.05,5.0501,4.97,4.97,1146,0
+PW_A.US,D,20230517,000000,4.63,4.63,4.63,4.63,200,0
+PW_A.US,D,20230518,000000,4.75,4.75,4.63,4.63,479,0
+PW_A.US,D,20230524,000000,4.3937,4.3937,4.3937,4.3937,167,0
+PW_A.US,D,20230526,000000,4.3706,4.45,4.21,4.21,992,0
+PW_A.US,D,20230530,000000,4.1901,4.1901,4.1901,4.1901,106,0
+PW_A.US,D,20230531,000000,4.19,4.19,4.11,4.11,613,0
+PW_A.US,D,20230601,000000,4.0988,4.0988,4.0988,4.0988,398,0
+PW_A.US,D,20230602,000000,3.8,3.8,3.5739,3.59,1949,0
+PW_A.US,D,20230605,000000,3.8099,3.855,3.8099,3.855,1564,0
+PW_A.US,D,20230607,000000,3.855,4.48,3.855,4.48,748,0
+PW_A.US,D,20230608,000000,4.92,5.2,4.69,4.69,1055,0
+PW_A.US,D,20230609,000000,4.5101,4.92,4.51,4.5114,3197,0
+PW_A.US,D,20230612,000000,4.5,4.5,4.5,4.5,454,0
+PW_A.US,D,20230613,000000,4.71,5.21,4.7,5.21,3542,0
+PW_A.US,D,20230614,000000,5,5,4.99,5,2458,0
+PW_A.US,D,20230616,000000,5.01,5.01,5,5,347,0
+PW_A.US,D,20230622,000000,5.15,5.15,5.15,5.15,322,0
+PW_A.US,D,20230627,000000,4.66,5.12,4.66,5.12,1336,0
+PW_A.US,D,20230703,000000,4.97,5.62,4.97,5.62,270,0
+PW_A.US,D,20230706,000000,5.08,5.08,4.6,4.6,217,0
+PW_A.US,D,20230707,000000,5.05,5.05,5,5,618,0
+PW_A.US,D,20230710,000000,5,5,5,5,107,0
+PW_A.US,D,20230713,000000,5,5,5,5,700,0
+PW_A.US,D,20230714,000000,5,5,5,5,530,0
+PW_A.US,D,20230718,000000,5.2,5.2,5.2,5.2,110,0
+PW_A.US,D,20230719,000000,5.4956,5.4956,5.21,5.21,800,0
+PW_A.US,D,20230726,000000,5.25,5.25,5.25,5.25,175,0
+PW_A.US,D,20230731,000000,5.2584,5.2584,5.2584,5.2584,945,0
+PW_A.US,D,20230808,000000,5.2,5.2,4.75,4.75,1805,0
+PW_A.US,D,20230810,000000,4.71,4.75,4.71,4.75,756,0
+PW_A.US,D,20230815,000000,4.32,4.32,4.12,4.12,968,0
+PW_A.US,D,20230816,000000,4.12,4.12,4.12,4.12,400,0
+PW_A.US,D,20230817,000000,4.38,4.8099,4.38,4.8099,520,0
+PW_A.US,D,20230825,000000,4.5,4.5,4.36,4.36,570,0
+PW_A.US,D,20230828,000000,4.36,4.36,4.36,4.36,708,0
+PW_A.US,D,20230829,000000,4.35,4.35,4.35,4.35,102,0
+PW_A.US,D,20230830,000000,4,4.01,4,4,1246,0
+PW_A.US,D,20230831,000000,4,4,4,4,381,0
+PW_A.US,D,20230901,000000,4.01,4.01,3.95,3.95,996,0
+PW_A.US,D,20230905,000000,4,4,4,4,501,0
+PW_A.US,D,20230906,000000,4.39,4.39,4.0473,4.2,1200,0
+PW_A.US,D,20230907,000000,4.6,4.6,4.4999,4.4999,1022,0
+PW_A.US,D,20230908,000000,4.75,4.76,4.7,4.7,1854,0
+PW_A.US,D,20230911,000000,4.3201,4.3201,4.3201,4.3201,100,0
+PW_A.US,D,20230912,000000,4.51,4.51,4.51,4.51,300,0
+PW_A.US,D,20230918,000000,4.4697,4.47,4.4697,4.47,315,0
+PW_A.US,D,20230919,000000,4.04,4.04,4.04,4.04,400,0
+PW_A.US,D,20230920,000000,3.8,3.8,3.8,3.8,250,0
+PW_A.US,D,20230921,000000,3.75,3.75,3.39,3.39,406,0
+PW_A.US,D,20230922,000000,3.1222,3.47,3.1222,3.47,1888,0
+PW_A.US,D,20230925,000000,3.5,3.8399,3.5,3.8399,381,0
+PW_A.US,D,20230929,000000,3.79,4.5,3.79,3.96,7050,0
+PW_A.US,D,20231002,000000,4.27,4.79,4.07,4.19,5510,0
+PW_A.US,D,20231003,000000,4,4,3.49,3.49,442,0
+PW_A.US,D,20231005,000000,3.83,5.14,3.55,3.55,9947,0
+PW_A.US,D,20231006,000000,3.9,4.68,3.9,4,9144,0
+PW_A.US,D,20231009,000000,4.005,4.005,3.5,3.64,5710,0
+PW_A.US,D,20231011,000000,3.6,3.6,3.1872,3.1872,1261,0
+PW_A.US,D,20231012,000000,3.145,3.19,3.11,3.11,707,0
+PW_A.US,D,20231013,000000,2.83,3.16,2.83,3.11,631,0
+PW_A.US,D,20231016,000000,3.02,3.02,3.01,3.01,501,0
+PW_A.US,D,20231018,000000,2.74,4.06,2.74,3.36,10243,0
+PW_A.US,D,20231019,000000,3.5,3.51,3.35,3.35,1514,0
+PW_A.US,D,20231020,000000,3.66,3.66,3.5,3.5,730,0
+PW_A.US,D,20231024,000000,3.75,3.75,3.4,3.4,3449,0
+PW_A.US,D,20231025,000000,3.38,3.38,3.38,3.38,103,0
+PW_A.US,D,20231027,000000,3.4,3.4001,3.4,3.4001,1330,0
+PW_A.US,D,20231030,000000,3.71,3.73,3.7,3.7,300,0
+PW_A.US,D,20231101,000000,3.59,4.39,3.59,4.12,4145,0
+PW_A.US,D,20231102,000000,4.02,4.25,3.26,3.67,6763,0
+PW_A.US,D,20231103,000000,3.55,3.55,3.51,3.51,279,0
+PW_A.US,D,20231106,000000,3.5,3.9,3.38,3.8,3091,0
+PW_A.US,D,20231107,000000,4.11,4.11,3.42,3.82,2715,0
+PW_A.US,D,20231108,000000,3.5,3.81,3.5,3.81,1433,0
+PW_A.US,D,20231114,000000,3.4917,3.4917,3.4917,3.4917,328,0
+PW_A.US,D,20231115,000000,3.39,3.5,3.39,3.47,1992,0
+PW_A.US,D,20231116,000000,3.47,4.19,3.4699,3.63,5323,0
+PW_A.US,D,20231117,000000,3.6753,3.6753,3.6753,3.6753,619,0
+PW_A.US,D,20231120,000000,3.61,3.7,3.16,3.35,7902,0
+PW_A.US,D,20231121,000000,3.6799,3.7,3.275,3.6,2635,0
+PW_A.US,D,20231122,000000,3.56,3.56,3.16,3.41,3689,0
+PW_A.US,D,20231127,000000,3.4,3.65,3.355,3.52,3569,0
+PW_A.US,D,20231128,000000,3.35,3.65,3.31,3.36,4109,0
+PW_A.US,D,20231129,000000,3.44,3.59,3.36,3.38,509,0
+PW_A.US,D,20231201,000000,3.59,3.59,3.52,3.52,279,0
+PW_A.US,D,20231204,000000,3.52,3.52,3.27,3.3,1006,0
+PW_A.US,D,20231207,000000,3.3,3.3,3.3,3.3,500,0
+PW_A.US,D,20231208,000000,3.3,3.3,3.3,3.3,200,0
+PW_A.US,D,20231212,000000,3.17,3.225,2.91,3.15,38092,0
+PW_A.US,D,20231214,000000,3.0442,3.0442,3.04,3.0401,782,0
+PW_A.US,D,20231218,000000,3.2,3.2,3.1998,3.1998,513,0
+PW_A.US,D,20231220,000000,3.4366,3.5,3.4366,3.5,968,0
+PW_A.US,D,20231226,000000,3.2,3.55,3.2,3.55,1957,0
+PW_A.US,D,20231229,000000,3.2501,3.2501,3.2501,3.2501,284,0
+PW_A.US,D,20240102,000000,3.24,3.24,3.24,3.24,423,0
+PW_A.US,D,20240103,000000,3.5,3.5,3.5,3.5,1033,0
+PW_A.US,D,20240105,000000,3.52,3.54,3.52,3.54,760,0
+PW_A.US,D,20240110,000000,3.698,3.698,3.698,3.698,434,0
+PW_A.US,D,20240111,000000,3.62,3.62,3.62,3.62,306,0
+PW_A.US,D,20240117,000000,3.29,3.29,3.29,3.29,200,0
+PW_A.US,D,20240118,000000,3.58,3.6,3.58,3.6,203,0
+PW_A.US,D,20240123,000000,3.81,3.81,3.81,3.81,100,0
+PW_A.US,D,20240215,000000,3.5999,3.8,3.5968,3.8,500,0
+PW_A.US,D,20240220,000000,3.43,3.43,3.43,3.43,250,0
+PW_A.US,D,20240227,000000,3.39,3.59,3.35,3.59,923,0
+PW_A.US,D,20240305,000000,3.5,3.5,3.4999,3.4999,2800,0
+PW_A.US,D,20240308,000000,3.5,3.5,3.5,3.5,186,0
+PW_A.US,D,20240322,000000,3.5,3.5,3.5,3.5,211,0
+PW_A.US,D,20240327,000000,3.75,3.75,3.75,3.75,200,0
+PW_A.US,D,20240402,000000,3.75,3.7501,3.75,3.7501,666,0
+PW_A.US,D,20240405,000000,3.4161,3.432,3.4161,3.432,952,0
+PW_A.US,D,20240408,000000,3.4397,3.4397,3.4397,3.4397,201,0
+PW_A.US,D,20240409,000000,3.4,3.4,3.3999,3.3999,283,0
+PW_A.US,D,20240410,000000,3.5472,3.5472,3.5472,3.5472,225,0
+PW_A.US,D,20240412,000000,3.19,3.19,3.19,3.19,110,0
+PW_A.US,D,20240417,000000,3,3,3,3,200,0
+PW_A.US,D,20240418,000000,3,3,3,3,107,0
+PW_A.US,D,20240422,000000,3,3,3,3,890,0
+PW_A.US,D,20240426,000000,3,3,3,3,330,0
+PW_A.US,D,20240429,000000,2.75,2.78,2.75,2.78,251,0
+PW_A.US,D,20240430,000000,2.56,2.56,2.51,2.51,597,0
+PW_A.US,D,20240502,000000,2.56,2.56,2.56,2.56,168,0
+PW_A.US,D,20240509,000000,2.04,2.04,2.04,2.04,103,0
+PW_A.US,D,20240510,000000,2.052,2.36,1.8,2.31,2161,0
+PW_A.US,D,20240515,000000,2.47,3.5,2.47,3.3,3648,0
+PW_A.US,D,20240516,000000,3.03,3.05,3,3,2100,0
+PW_A.US,D,20240517,000000,3.2322,3.2322,3.2322,3.2322,100,0
+PW_A.US,D,20240522,000000,3.01,3.01,2.84,2.84,400,0
+PW_A.US,D,20240603,000000,3.4011,3.4011,3.4011,3.4011,300,0
+PW_A.US,D,20240604,000000,3.04,3.05,3.04,3.05,705,0
+PW_A.US,D,20240606,000000,3.3014,3.37,3.21,3.21,1250,0
+PW_A.US,D,20240607,000000,2.91,2.93,2.81,2.81,1875,0
+PW_A.US,D,20240617,000000,2.82,2.82,2.82,2.82,694,0
+PW_A.US,D,20240626,000000,2.81,2.81,2.81,2.81,150,0
+PW_A.US,D,20240627,000000,2.81,2.81,2.81,2.81,103,0
+PW_A.US,D,20240708,000000,2.78,2.78,1.9,1.9,467,0
+PW_A.US,D,20240709,000000,2.385,2.385,2.385,2.385,104,0
+PW_A.US,D,20240710,000000,2.11,3.11,2.1,2.6,4305,0
+PW_A.US,D,20240711,000000,2.39,3.29,2.09,2.45,6306,0
+PW_A.US,D,20240712,000000,2.29,3.2,2.29,2.92,5463,0
+PW_A.US,D,20240716,000000,2.94,2.95,2.77,2.88,937,0
+PW_A.US,D,20240718,000000,3.12,3.12,2.94,3.11,789,0
+PW_A.US,D,20240719,000000,3.17,3.3,2.68,2.68,2359,0
+PW_A.US,D,20240722,000000,2.91,4.82,2.7,3.39,19873,0
+PW_A.US,D,20240723,000000,3.12,4.26,2.86,4.2,10414,0
+PW_A.US,D,20240724,000000,4.39,4.44,3.76,4.08,3228,0
+PW_A.US,D,20240725,000000,4.19,4.19,4.19,4.19,290,0
+PW_A.US,D,20240726,000000,4.19,4.19,4.17,4.17,898,0
+PW_A.US,D,20240729,000000,4.19,4.33,4.13,4.13,624,0
+PW_A.US,D,20240730,000000,4.01,4.19,4.01,4.19,506,0
+PW_A.US,D,20240731,000000,4,4.18,4,4.17,2823,0
+PW_A.US,D,20240801,000000,4.02,4.02,3.97,3.97,1216,0
+PW_A.US,D,20240802,000000,4,4.15,3.92,4.09,1724,0
+PW_A.US,D,20240805,000000,3.95,4.19,3.95,3.97,824,0
+PW_A.US,D,20240806,000000,3.87,3.88,3.5,3.6,1108,0
+PW_A.US,D,20240808,000000,3.28,3.79,3.2,3.79,2421,0
+PW_A.US,D,20240809,000000,3.79,3.79,3.64,3.77,821,0
+PW_A.US,D,20240812,000000,3.79,3.79,3.79,3.79,555,0
+PW_A.US,D,20240813,000000,3.69,3.69,3.69,3.69,308,0
+PW_A.US,D,20240814,000000,3.82,3.88,3.35,3.68,5636,0
+PW_A.US,D,20240815,000000,3.49,3.86,3.41,3.54,6028,0
+PW_A.US,D,20240816,000000,3.69,3.69,3.07,3.24,2540,0
+PW_A.US,D,20240820,000000,3.3,3.61,3.11,3.22,5468,0
+PW_A.US,D,20240821,000000,3.36,3.36,3.09,3.19,1724,0
+PW_A.US,D,20240822,000000,3.34,3.36,2.94,3.19,4728,0
+PW_A.US,D,20240823,000000,3.28,3.29,3.16,3.16,932,0
+PW_A.US,D,20240826,000000,3.22,4.35,3.22,3.9,13483,0
+PW_A.US,D,20240827,000000,3.99,3.99,3.11,3.28,4462,0
+PW_A.US,D,20240828,000000,3.2,3.29,3.18,3.24,1140,0
+PW_A.US,D,20240829,000000,3.11,3.16,3.105,3.15,1264,0
+PW_A.US,D,20240830,000000,3.01,4.1,2.91,3.78,11854,0
+PW_A.US,D,20240903,000000,4.07,4.07,3.81,3.81,3955,0
+PW_A.US,D,20240904,000000,4.1,4.18,3.7,4.01,5107,0
+PW_A.US,D,20240905,000000,3.89,4.03,3.27,3.65,5440,0
+PW_A.US,D,20240906,000000,3.62,3.79,3.61,3.61,2485,0
+PW_A.US,D,20240909,000000,3.67,3.84,3.15,3.45,3708,0
+PW_A.US,D,20240910,000000,3.45,3.48,3.45,3.48,515,0
+PW_A.US,D,20240911,000000,3.45,3.45,3.39,3.39,789,0
+PW_A.US,D,20240912,000000,3.16,3.3,3.16,3.3,860,0
+PW_A.US,D,20240916,000000,3.29,3.395,3.21,3.21,1681,0
+PW_A.US,D,20240917,000000,3.08,3.3413,3.04,3.25,3605,0
+PW_A.US,D,20240918,000000,3.11,3.11,3.11,3.11,147,0
+PW_A.US,D,20240919,000000,3.4,3.4828,3.39,3.4828,796,0
+PW_A.US,D,20240920,000000,3.3201,3.47,3.1893,3.1893,1713,0
+PW_A.US,D,20240923,000000,3.39,3.39,3.29,3.29,1066,0
+PW_A.US,D,20240924,000000,3.39,3.48,3.29,3.34,2017,0
+PW_A.US,D,20240926,000000,3.39,3.44,3.39,3.44,1235,0
+PW_A.US,D,20240930,000000,3.14,3.26,3.02,3.26,718,0
+PW_A.US,D,20241001,000000,3.41,3.41,3.23,3.34,1051,0
+PW_A.US,D,20241003,000000,3.32,3.6999,3.31,3.69,3001,0
+PW_A.US,D,20241004,000000,3.565,3.76,3.42,3.49,5968,0
+PW_A.US,D,20241007,000000,3.04,3.38,3.04,3.38,846,0
+PW_A.US,D,20241008,000000,3.28,3.33,3.22,3.33,2416,0
+PW_A.US,D,20241009,000000,3.45,3.45,3.2,3.2,953,0
+PW_A.US,D,20241010,000000,3.24,3.3,3.22,3.3,500,0
+PW_A.US,D,20241011,000000,3.29,3.29,3.29,3.29,100,0
+PW_A.US,D,20241014,000000,3.4335,3.4335,3.35,3.39,2454,0
+PW_A.US,D,20241015,000000,3.363,3.47,3.2338,3.47,6161,0
+PW_A.US,D,20241018,000000,3.47,3.47,3.47,3.47,481,0
+PW_A.US,D,20241021,000000,3.18,3.44,3.16,3.44,1093,0
+PW_A.US,D,20241022,000000,3.47,3.47,3.47,3.47,338,0
+PW_A.US,D,20241023,000000,3.28,3.5,3.28,3.5,200,0
+PW_A.US,D,20241025,000000,3.46,3.46,3.46,3.46,101,0
+PW_A.US,D,20241028,000000,3.21,3.5,3.21,3.5,200,0
+PW_A.US,D,20241101,000000,3.48,4.47,3.48,3.52,17615,0
+PW_A.US,D,20241104,000000,3.26,3.53,3.26,3.31,2422,0
+PW_A.US,D,20241105,000000,3.29,3.29,3.25,3.25,1331,0
+PW_A.US,D,20241106,000000,3.35,3.7,3.06,3.6,10517,0
+PW_A.US,D,20241107,000000,3.38,3.63,3.2347,3.63,4769,0
+PW_A.US,D,20241108,000000,3.4889,3.6,3.4,3.6,3400,0
+PW_A.US,D,20241111,000000,3.59,4.15,3.59,4.08,2458,0
+PW_A.US,D,20241112,000000,3.67,4.01,3.67,3.81,2975,0
+PW_A.US,D,20241113,000000,3.51,3.95,3.51,3.75,4666,0
+PW_A.US,D,20241114,000000,3.4,4.27,3.4,3.49,15549,0
+PW_A.US,D,20241115,000000,3.79,4.16,3.77,3.82,1517,0
+PW_A.US,D,20241118,000000,3.89,4.24,3.55,3.62,8608,0
+PW_A.US,D,20241119,000000,3.6,3.61,3.435,3.435,1413,0
+PW_A.US,D,20241120,000000,3.47,4.24,3.47,3.68,8987,0
+PW_A.US,D,20241121,000000,3.57,4.05,3.57,3.69,828,0
+PW_A.US,D,20241122,000000,3.88,3.88,3.67,3.71,966,0
+PW_A.US,D,20241125,000000,3.8,3.8,3.71,3.71,437,0
+PW_A.US,D,20241127,000000,3.52,3.52,3.52,3.52,326,0
+PW_A.US,D,20241129,000000,3.67,3.67,3.4,3.5,416,0
+PW_A.US,D,20241202,000000,3.5,3.5,3.5,3.5,121,0
+PW_A.US,D,20241203,000000,3.49,3.6,3.49,3.55,2148,0
+PW_A.US,D,20241204,000000,3.79,3.79,3.7,3.71,1264,0
+PW_A.US,D,20241205,000000,3.34,3.79,3.34,3.6,4533,0
+PW_A.US,D,20241206,000000,3.31,3.8,3.31,3.65,1639,0
+PW_A.US,D,20241210,000000,3.53,3.59,3.26,3.57,846,0
+PW_A.US,D,20241211,000000,3.745,3.745,3.73,3.73,710,0
+PW_A.US,D,20241212,000000,3.56,3.71,3.56,3.71,709,0
+PW_A.US,D,20241216,000000,3.46,3.78,3.0001,3.22,6570,0
+PW_A.US,D,20241217,000000,3.05,4.19,3.05,4.14,9277,0
+PW_A.US,D,20241218,000000,4.05,4.19,3.49,3.49,3266,0
+PW_A.US,D,20241219,000000,3.44,3.45,3.17,3.25,3278,0
+PW_A.US,D,20241220,000000,3.58,4.15,3.25,3.31,8048,0
+PW_A.US,D,20241223,000000,3.35,4.24,3.35,3.69,27682,0
+PW_A.US,D,20241224,000000,3.41,3.77,3.41,3.6,5235,0
+PW_A.US,D,20241226,000000,3.81,4.28,3.75,3.86,16392,0
+PW_A.US,D,20241227,000000,3.64,4.27,3.45,3.76,15379,0
+PW_A.US,D,20241230,000000,3.82,3.99,3.5008,3.5008,4027,0
+PW_A.US,D,20250102,000000,3.82,4.2375,3.82,3.89,6675,0
+PW_A.US,D,20250103,000000,3.83,4.23,3.53,4.05,8446,0
+PW_A.US,D,20250106,000000,4.05,4.24,4,4.05,7560,0
+PW_A.US,D,20250107,000000,4.05,4.06,3.78,3.8,2311,0
+PW_A.US,D,20250108,000000,3.74,4.19,3.72,4.08,3910,0
+PW_A.US,D,20250110,000000,4.05,4.24,4.0401,4.0401,6677,0
+PW_A.US,D,20250113,000000,4.05,4.24,3.64,3.68,4027,0
+PW_A.US,D,20250114,000000,4.04,4.04,3.48,3.74,4812,0
+PW_A.US,D,20250115,000000,3.75,3.75,3.72,3.72,1550,0
+PW_A.US,D,20250117,000000,3.88,3.88,3.88,3.88,118,0
+PW_A.US,D,20250121,000000,3.89,3.89,3.8,3.8,558,0
+PW_A.US,D,20250123,000000,3.94,3.94,3.94,3.94,432,0
+PW_A.US,D,20250127,000000,3.7512,3.7512,3.7512,3.7512,101,0
+PW_A.US,D,20250128,000000,3.75,3.75,3.75,3.75,314,0
+PW_A.US,D,20250129,000000,3.75,3.75,3.75,3.75,899,0
+PW_A.US,D,20250130,000000,3.71,4,3.65,3.8,4699,0
+PW_A.US,D,20250131,000000,4.07,6.94,3.8,4.85,55215,0
+PW_A.US,D,20250203,000000,4.86,5.35,4.5,4.54,7017,0
+PW_A.US,D,20250204,000000,4.15,4.84,3.99,4.51,5813,0
+PW_A.US,D,20250205,000000,4.4,4.4,3.98,4.35,2223,0
+PW_A.US,D,20250206,000000,4.36,5.09,4.3,5,4377,0
+PW_A.US,D,20250207,000000,5.39,6.93,5.24,6.45,27052,0
+PW_A.US,D,20250210,000000,6.7,6.96,5.2,5.9699,30018,0
+PW_A.US,D,20250211,000000,5.53,7.45,5.36,6.78,18408,0
+PW_A.US,D,20250212,000000,6.15,6.77,5.7,6.44,7637,0
+PW_A.US,D,20250213,000000,5.99,6.72,5.97,6.15,3138,0
+PW_A.US,D,20250214,000000,6.75,6.75,5.55,6.6,7511,0
+PW_A.US,D,20250218,000000,6.79,7.75,6.36,7.2,19407,0
+PW_A.US,D,20250219,000000,7.7,8.91,7.5,7.5,18627,0
+PW_A.US,D,20250220,000000,7,7.24,6.19,6.86,10008,0
+PW_A.US,D,20250221,000000,7,7.83,6.53,6.6,18856,0
+PW_A.US,D,20250224,000000,6.55,7.75,6.33,7.38,28375,0
+PW_A.US,D,20250225,000000,6.95,7.8,6.95,7.45,9466,0
+PW_A.US,D,20250226,000000,7.85,7.85,7.35,7.6,16015,0
+PW_A.US,D,20250227,000000,7.1821,7.48,7.06,7.4352,637,0
+PW_A.US,D,20250228,000000,7.85,7.85,7.15,7.17,3435,0
+PW_A.US,D,20250304,000000,5.9,7.2,5.9,6.98,9007,0
+PW_A.US,D,20250305,000000,6.4,7.7,6.3,7.63,12213,0
+PW_A.US,D,20250306,000000,7.74,8.43,7.47,7.47,10669,0
+PW_A.US,D,20250307,000000,8.1,8.1,6.1,6.4,10023,0
+PW_A.US,D,20250310,000000,6.8,7.48,6.05,6.1,6648,0
+PW_A.US,D,20250311,000000,6.11,6.8,6,6.11,6731,0
+PW_A.US,D,20250312,000000,6.19,7.12,5.63,5.63,8885,0
+PW_A.US,D,20250313,000000,6.19,6.7,5.53,5.8598,17956,0
+PW_A.US,D,20250314,000000,5.8,6.3,5.27,5.27,17901,0
+PW_A.US,D,20250317,000000,5.68,5.89,5.31,5.31,2413,0
+PW_A.US,D,20250318,000000,5.52,5.52,5.27,5.27,444,0
+PW_A.US,D,20250320,000000,5.1,5.1,4.63,4.8,719,0
+PW_A.US,D,20250321,000000,4.96,5.46,4.38,5.11,9757,0
+PW_A.US,D,20250324,000000,4.7,5.02,4.7,4.92,1800,0
+PW_A.US,D,20250325,000000,4.53,4.8,3.73,4.8,8005,0
+PW_A.US,D,20250326,000000,4.88,5.25,4.03,4.29,14066,0
+PW_A.US,D,20250327,000000,4.6,4.81,4,4,4691,0
+PW_A.US,D,20250328,000000,4.3,4.3,3.7518,3.7518,4298,0
+PW_A.US,D,20250331,000000,3.75,3.83,3.32,3.59,3782,0
+PW_A.US,D,20250401,000000,3.61,3.66,3.4,3.4,3011,0
+PW_A.US,D,20250409,000000,3.69,4.12,3.5,3.5,8694,0
+PW_A.US,D,20250411,000000,3.5,3.5,3.5,3.5,702,0
+PW_A.US,D,20250415,000000,3.5,3.6,3.05,3.5,3733,0
+PW_A.US,D,20250416,000000,3.9,4.09,3.63,3.63,3500,0
+PW_A.US,D,20250417,000000,3.98,3.98,3.59,3.62,2715,0
+PW_A.US,D,20250421,000000,3.52,3.52,3.5,3.5,558,0
+PW_A.US,D,20250422,000000,3.5,3.51,3.5,3.5,1848,0
+PW_A.US,D,20250425,000000,3.55,4.48,3.55,4.36,6775,0
+PW_A.US,D,20250428,000000,4.29,4.29,4.29,4.29,216,0
+PW_A.US,D,20250429,000000,3.86,3.86,3.86,3.86,423,0
+PW_A.US,D,20250501,000000,3.54,4.64,3.53,4.24,12768,0
+PW_A.US,D,20250502,000000,4.39,4.59,3.81,3.81,4223,0
+PW_A.US,D,20250505,000000,4.17,4.39,3.61,3.91,3613,0
+PW_A.US,D,20250506,000000,4.28,4.28,3.52,3.7,2719,0
+PW_A.US,D,20250507,000000,3.35,3.83,3.35,3.8,2647,0
+PW_A.US,D,20250508,000000,3.98,3.98,3.73,3.73,1012,0
+PW_A.US,D,20250509,000000,3.7,3.8,3.69,3.8,937,0
+PW_A.US,D,20250513,000000,3.64,3.64,3.64,3.64,776,0
+PW_A.US,D,20250514,000000,3.6631,3.6631,3.45,3.54,510,0
+PW_A.US,D,20250515,000000,3.5,3.5,3.5,3.5,1294,0
+PW_A.US,D,20250516,000000,3.51,3.5353,3.51,3.5353,337,0
+PW_A.US,D,20250519,000000,3.5,3.5,3.5,3.5,204,0
+PW_A.US,D,20250520,000000,3.692,3.692,3.5,3.5,200,0
+PW_A.US,D,20250530,000000,3.74,3.96,3.74,3.75,400,0
+PW_A.US,D,20250605,000000,3.53,3.67,3.43,3.67,769,0
+PW_A.US,D,20250606,000000,3.92,3.92,3.92,3.92,300,0
+PW_A.US,D,20250616,000000,4,4.29,4,4.29,709,0
+PW_A.US,D,20250623,000000,3.75,4.15,3.75,4.15,2005,0
+PW_A.US,D,20250721,000000,4.19,4.19,4.11,4.19,540,0
+PW_A.US,D,20250729,000000,3.53,3.7,3.5,3.7,506,0
+PW_A.US,D,20250730,000000,3.37,3.5,3.34,3.5,1799,0
+PW_A.US,D,20250801,000000,3.5,3.5,3.5,3.5,344,0
+PW_A.US,D,20250804,000000,3.82,4.1,3.31,3.64,8523,0
+PW_A.US,D,20250805,000000,4.2,7.3,4.14,7.3,15131,0
+PW_A.US,D,20250806,000000,8.79,9.29,5.31,5.97,35995,0
+PW_A.US,D,20250807,000000,5.63,5.89,5.0043,5.0043,5875,0
+PW_A.US,D,20250808,000000,4.92,5.8,4.6,5.04,6807,0
+PW_A.US,D,20250811,000000,5.53,5.79,5.05,5.05,1437,0
+PW_A.US,D,20250812,000000,5.35,5.35,5.11,5.11,811,0
+PW_A.US,D,20250813,000000,5.49,5.49,4.29,4.29,3068,0
+PW_A.US,D,20250818,000000,4.34,4.34,4.25,4.28,849,0
+PW_A.US,D,20250819,000000,4.06,4.06,3.43,3.7,2484,0
+PW_A.US,D,20250821,000000,3.84,3.84,3.64,3.64,705,0
+PW_A.US,D,20250822,000000,3.28,3.56,3.28,3.56,579,0
+PW_A.US,D,20250825,000000,3.87,3.87,3.6,3.6,1052,0
+PW_A.US,D,20250826,000000,3.5,3.6,3.33,3.33,1050,0
+PW_A.US,D,20250827,000000,3.4,3.59,3.15,3.3524,2270,0
+PW_A.US,D,20250828,000000,3.6323,3.96,3.3608,3.3608,4722,0
+PW_A.US,D,20250829,000000,3.68,4.15,3.68,3.99,2309,0
+PW_A.US,D,20250902,000000,3.7057,3.99,3.676,3.99,800,0
+PW_A.US,D,20250904,000000,3.98,3.98,3.4,3.4,570,0
+PW_A.US,D,20250905,000000,3.75,3.75,3.7,3.7,721,0
+PW_A.US,D,20250908,000000,3.8,3.8,3.8,3.8,102,0
+PW_A.US,D,20250909,000000,4,4,4,4,200,0
+PW_A.US,D,20250916,000000,3.75,3.75,3.75,3.75,307,0
+PW_A.US,D,20250917,000000,3.43,3.43,3.43,3.43,230,0
+PW_A.US,D,20250919,000000,3.4972,3.79,3.3,3.7,5843,0
+PW_A.US,D,20250924,000000,3.5,3.5,3.5,3.5,190,0
+PW_A.US,D,20250925,000000,4,4,3.6436,3.75,10059,0
+PW_A.US,D,20250926,000000,3.9139,4,3.71,4,2266,0
+PW_A.US,D,20250929,000000,4.4,4.4,4.4,4.4,231,0
+PW_A.US,D,20250930,000000,4.24,4.24,4.24,4.24,104,0
+PW_A.US,D,20251001,000000,3.9,3.9,3.9,3.9,177,0
+PW_A.US,D,20251002,000000,4,4,3.77,3.77,2303,0
+PW_A.US,D,20251003,000000,3.89,4.0826,3.42,3.42,3797,0
+PW_A.US,D,20251006,000000,4.42,4.42,4.42,4.42,317,0
+PW_A.US,D,20251007,000000,4.04,4.04,3.88,3.89,920,0
+PW_A.US,D,20251008,000000,4.25,4.25,3.97,4,1402,0
+PW_A.US,D,20251010,000000,4.3,4.3,4.3,4.3,317,0
+PW_A.US,D,20251016,000000,4.01,4.01,4,4,1000,0
+PW_A.US,D,20251027,000000,5.3,5.3,4.23,4.49,3400,0
+PW_A.US,D,20251028,000000,3.77,4.27,3.77,4.27,900,0
+PW_A.US,D,20251029,000000,4.46,4.46,4.11,4.11,1327,0
+PW_A.US,D,20251031,000000,4.554,4.68,4.554,4.68,506,0
+PW_A.US,D,20251103,000000,4.23,4.23,4.23,4.23,1090,0
+PW_A.US,D,20251104,000000,4.65,4.65,4.65,4.65,504,0
+PW_A.US,D,20251105,000000,4.55,4.55,4.5,4.5,491,0
+PW_A.US,D,20251106,000000,4.55,4.7125,4.1709,4.3352,1682,0
+PW_A.US,D,20251107,000000,4.77,5,4.65,4.65,1467,0
+PW_A.US,D,20251110,000000,5,5,4.52,4.52,1038,0
+PW_A.US,D,20251111,000000,4.3,4.3,4.3,4.3,444,0
+PW_A.US,D,20251112,000000,4.31,4.59,4.31,4.59,1035,0
+PW_A.US,D,20251114,000000,4.39,4.39,4.39,4.39,406,0
+PW_A.US,D,20251117,000000,4.34,4.34,4.25,4.25,1202,0
+PW_A.US,D,20251118,000000,4.2,4.21,4.1,4.1,1669,0
+PW_A.US,D,20251128,000000,4.02,4.02,4.02,4.02,200,0
+PW_A.US,D,20251202,000000,3.76,4.25,3.75,4.1426,4273,0
+PW_A.US,D,20251203,000000,3.9,4.2125,3.75,3.75,2161,0
+PW_A.US,D,20251205,000000,3.95,4.61,3.95,4.61,4946,0
+PW_A.US,D,20251211,000000,4.93,5,4.93,5,1014,0
+PW_A.US,D,20251212,000000,5,5,4.99,5,1542,0
+PW_A.US,D,20251215,000000,4.98,5,4.98,5,1077,0
+PW_A.US,D,20251216,000000,4.51,4.51,4.51,4.51,300,0
+PW_A.US,D,20251218,000000,5.05,5.5,5.044,5.21,4833,0
+PW_A.US,D,20251230,000000,4.88,6.1,4.39,6.1,2928,0
+PW_A.US,D,20260102,000000,6.25,6.25,6.25,6.25,497,0
+PW_A.US,D,20260106,000000,5.83,5.83,5.83,5.83,340,0
+PW_A.US,D,20260113,000000,6.58,6.58,6.5,6.58,1541,0
+PW_A.US,D,20260114,000000,6.58,7.6,5.99,7.6,6224,0
+PW_A.US,D,20260115,000000,7.75,7.75,7.74,7.75,1664,0
+PW_A.US,D,20260116,000000,9.89,9.9,8.4,8.45,11739,0
+PW_A.US,D,20260120,000000,8.65,9.35,8.48,9.34,3459,0
+PW_A.US,D,20260121,000000,8.95,9.35,8.95,9.165,3323,0
+PW_A.US,D,20260123,000000,8.98,8.98,8.98,8.98,488,0
+PW_A.US,D,20260126,000000,8.9,8.9,8.89,8.89,533,0
+PW_A.US,D,20260128,000000,8.5,8.7614,8,8.4,5353,0
+PW_A.US,D,20260130,000000,8.8,8.8,8.8,8.8,131,0
+PW_A.US,D,20260202,000000,7.92,7.97,7.92,7.93,2923,0
+PW_A.US,D,20260203,000000,8.5,8.5,8,8,2684,0
+PW_A.US,D,20260204,000000,8.65,8.65,8,8.0782,1486,0
+PW_A.US,D,20260206,000000,7.45,7.53,5.49,5.6,83022,0
+PW_A.US,D,20260209,000000,6,6,5.6,5.6,2447,0
+PW_A.US,D,20260210,000000,6.05,6.79,5.6,5.8,16730,0
+PW_A.US,D,20260211,000000,5.69,6.045,5.5,5.7,9929,0
+PW_A.US,D,20260212,000000,5.44,6.56,5.43,5.94,37478,0
+PW_A.US,D,20260213,000000,5.94,5.94,5.94,5.94,13510,0
+PW_A.US,D,20260217,000000,6.53,6.53,6.21,6.21,4532,0
+PW_A.US,D,20260218,000000,6.4,6.4,6.0843,6.15,5366,0
diff --git a/daily/us/nysemkt stocks/pzg.us.txt b/daily/us/nysemkt stocks/pzg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..239fa93757ebedb0f3ed7e4e402c613e3d1fc1d9
--- /dev/null
+++ b/daily/us/nysemkt stocks/pzg.us.txt	
@@ -0,0 +1,5120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PZG.US,D,20050330,000000,3.9062,3.9062,3.9062,3.9062,14,0
+PZG.US,D,20050824,000000,1.6406,1.6406,0.9219,0.9219,21760,0
+PZG.US,D,20050825,000000,1.1719,1.1719,0.9375,1,82880,0
+PZG.US,D,20050826,000000,1,1,1,1,9280,0
+PZG.US,D,20050830,000000,1,1.0312,0.9375,0.9844,55040,0
+PZG.US,D,20050831,000000,1,1.0938,0.9375,0.9375,14080,0
+PZG.US,D,20050901,000000,1,1.1719,1,1.0469,16640,0
+PZG.US,D,20050902,000000,1.1562,1.1562,1.1562,1.1562,3200,0
+PZG.US,D,20050906,000000,1.1562,1.1562,1.1094,1.1094,5120,0
+PZG.US,D,20050907,000000,1.1562,1.3281,1.1406,1.1719,68800,0
+PZG.US,D,20050908,000000,1.2969,1.2969,1.2344,1.2344,16000,0
+PZG.US,D,20050909,000000,1.25,1.2969,1.1719,1.1719,19200,0
+PZG.US,D,20050912,000000,1.1719,1.1719,1.1094,1.1562,42112,0
+PZG.US,D,20050913,000000,1.2188,1.2812,1.2188,1.25,28662,0
+PZG.US,D,20050914,000000,1.2812,1.4062,1.2656,1.2656,61440,0
+PZG.US,D,20050915,000000,1.3281,1.4687,1.3125,1.4062,141875,0
+PZG.US,D,20050916,000000,1.4687,1.5312,1.4219,1.4844,119296,0
+PZG.US,D,20050919,000000,1.4844,1.6875,1.4844,1.5938,74854,0
+PZG.US,D,20050920,000000,1.5938,1.7188,1.5781,1.6406,47552,0
+PZG.US,D,20050921,000000,1.6719,1.7656,1.6406,1.7188,139104,0
+PZG.US,D,20050922,000000,1.7969,2.1094,1.7969,1.875,540676,0
+PZG.US,D,20050923,000000,1.9062,2.1562,1.9062,2.1562,128361,0
+PZG.US,D,20050926,000000,2.1094,2.2031,2.0938,2.1094,281832,0
+PZG.US,D,20050927,000000,2.2344,2.2969,2.125,2.1875,208819,0
+PZG.US,D,20050928,000000,2.2656,2.2656,2.1562,2.2656,140339,0
+PZG.US,D,20050929,000000,2.3438,2.3438,2.0625,2.2031,197898,0
+PZG.US,D,20050930,000000,2.2188,2.25,2,2.1094,144903,0
+PZG.US,D,20051003,000000,2.125,2.1719,2.0312,2.0625,142272,0
+PZG.US,D,20051004,000000,2.0781,2.125,2.0625,2.125,94880,0
+PZG.US,D,20051005,000000,2.125,2.1406,2.0469,2.0938,68576,0
+PZG.US,D,20051006,000000,2.1719,2.1719,1.9531,1.9688,111119,0
+PZG.US,D,20051007,000000,2.0156,2.0156,1.8125,1.875,134189,0
+PZG.US,D,20051010,000000,1.9219,1.9219,1.7969,1.8281,49366,0
+PZG.US,D,20051011,000000,1.875,1.8906,1.8125,1.875,73056,0
+PZG.US,D,20051012,000000,1.9375,1.9375,1.5,1.6094,263194,0
+PZG.US,D,20051013,000000,1.6406,1.6875,1.5,1.5156,143360,0
+PZG.US,D,20051014,000000,1.5781,1.5781,1.3438,1.3438,206892,0
+PZG.US,D,20051017,000000,1.4531,1.5156,1.4062,1.4375,160384,0
+PZG.US,D,20051018,000000,1.5156,1.5156,1.4375,1.4531,46272,0
+PZG.US,D,20051019,000000,1.4844,1.5312,1.4062,1.4375,126604,0
+PZG.US,D,20051020,000000,1.4531,1.4531,1.2812,1.2969,84130,0
+PZG.US,D,20051021,000000,1.3594,1.3594,1.25,1.2656,78682,0
+PZG.US,D,20051024,000000,1.25,1.3281,1.25,1.3125,93616,0
+PZG.US,D,20051025,000000,1.3281,1.3281,1.125,1.1719,112400,0
+PZG.US,D,20051026,000000,1.1875,1.25,0.7188,0.7812,229056,0
+PZG.US,D,20051027,000000,0.7812,1.0938,0.7812,1.0938,173729,0
+PZG.US,D,20051028,000000,1.1875,1.2031,1.0938,1.1406,316448,0
+PZG.US,D,20051031,000000,1.1562,1.3438,1.1406,1.25,115987,0
+PZG.US,D,20051101,000000,1.2812,1.2812,1.2031,1.2344,25696,0
+PZG.US,D,20051102,000000,1.25,1.2969,1.2344,1.2656,65484,0
+PZG.US,D,20051103,000000,1.2969,1.2969,1.2344,1.2656,53683,0
+PZG.US,D,20051104,000000,1.25,1.2969,1.25,1.2969,8320,0
+PZG.US,D,20051107,000000,1.25,1.2969,1.1875,1.25,44064,0
+PZG.US,D,20051108,000000,1.2969,1.2969,1.1875,1.2031,48000,0
+PZG.US,D,20051109,000000,1.2344,1.2812,1.1406,1.1406,124150,0
+PZG.US,D,20051110,000000,1.25,1.25,1,1.1406,126701,0
+PZG.US,D,20051111,000000,1.0938,1.1406,1.0938,1.125,18867,0
+PZG.US,D,20051114,000000,1.1562,1.2344,1.0156,1.0938,79808,0
+PZG.US,D,20051115,000000,1.0156,1.1719,1.0156,1.0938,19075,0
+PZG.US,D,20051116,000000,1.1406,1.1406,1.0938,1.0938,48896,0
+PZG.US,D,20051117,000000,1.0938,1.25,1.0938,1.1562,44806,0
+PZG.US,D,20051118,000000,1.25,1.3281,1.1719,1.1875,69242,0
+PZG.US,D,20051121,000000,1.1719,1.2188,1.125,1.2188,37984,0
+PZG.US,D,20051122,000000,1.1719,1.2344,1.1719,1.1875,71610,0
+PZG.US,D,20051123,000000,1.1875,1.3438,1.1875,1.3438,127872,0
+PZG.US,D,20051125,000000,1.2812,1.3438,1.2656,1.3281,212291,0
+PZG.US,D,20051128,000000,1.3125,1.375,1.2812,1.3438,131526,0
+PZG.US,D,20051129,000000,1.375,1.375,1.3125,1.3281,43520,0
+PZG.US,D,20051130,000000,1.2969,1.4844,1.2969,1.375,143360,0
+PZG.US,D,20051201,000000,1.3906,1.3906,1.3125,1.375,35744,0
+PZG.US,D,20051202,000000,1.3438,1.3438,1.1719,1.25,231606,0
+PZG.US,D,20051205,000000,1.2344,1.3594,1.2344,1.25,98478,0
+PZG.US,D,20051206,000000,1.3281,1.3438,1.2656,1.3438,101214,0
+PZG.US,D,20051207,000000,1.375,1.5312,1.3281,1.5156,127168,0
+PZG.US,D,20051208,000000,1.5625,1.6406,1.4531,1.5469,393421,0
+PZG.US,D,20051209,000000,1.5469,1.5625,1.4531,1.5,150387,0
+PZG.US,D,20051212,000000,1.5,1.5312,1.3281,1.3594,259425,0
+PZG.US,D,20051213,000000,1.4062,1.4062,1.2969,1.3281,94144,0
+PZG.US,D,20051214,000000,1.3438,1.4062,1.3281,1.3281,79021,0
+PZG.US,D,20051215,000000,1.3438,1.3438,1.2031,1.2031,218048,0
+PZG.US,D,20051216,000000,1.25,1.2656,1.2031,1.2344,79208,0
+PZG.US,D,20051219,000000,1.2031,1.2969,1.2031,1.25,47446,0
+PZG.US,D,20051220,000000,1.25,1.2969,1.25,1.25,13920,0
+PZG.US,D,20051221,000000,1.2969,1.2969,1.25,1.25,20928,0
+PZG.US,D,20051222,000000,1.2812,1.4844,1.2812,1.375,261192,0
+PZG.US,D,20051223,000000,1.4844,1.4844,1.3438,1.4219,79680,0
+PZG.US,D,20051227,000000,1.4219,1.6406,1.4062,1.6094,230186,0
+PZG.US,D,20051228,000000,1.6562,2.25,1.625,2.1719,1098964,0
+PZG.US,D,20051229,000000,2.2344,2.375,2.0625,2.2969,841873,0
+PZG.US,D,20051230,000000,2.5156,3.0938,2.4062,3.0469,1097737,0
+PZG.US,D,20060103,000000,3.7656,3.8906,3.4219,3.6719,1834332,0
+PZG.US,D,20060104,000000,3.75,4.5,3.1875,4.4688,990765,0
+PZG.US,D,20060105,000000,4.9219,5.0312,4.5781,5.0312,1733081,0
+PZG.US,D,20060106,000000,5.0781,5.1094,4.3281,4.9375,1372785,0
+PZG.US,D,20060109,000000,4.8438,5.0469,4.5312,4.8906,965126,0
+PZG.US,D,20060110,000000,4.7656,4.875,4.5,4.8281,371908,0
+PZG.US,D,20060111,000000,4.875,5.5781,4.7188,5.5469,533468,0
+PZG.US,D,20060112,000000,5.4844,5.9844,5.2344,5.875,378885,0
+PZG.US,D,20060113,000000,5.7812,6.2344,5.4219,5.8438,502050,0
+PZG.US,D,20060117,000000,6.1094,6.2656,5.9375,6.0469,438627,0
+PZG.US,D,20060118,000000,5.9688,6.0469,5.2344,5.5938,347603,0
+PZG.US,D,20060119,000000,5.625,5.8125,5.5938,5.7031,263046,0
+PZG.US,D,20060120,000000,5.6875,5.75,5.4688,5.75,96096,0
+PZG.US,D,20060123,000000,5.5469,6.3281,5.3125,6.2656,328222,0
+PZG.US,D,20060124,000000,6.2656,6.5156,6.0781,6.375,234278,0
+PZG.US,D,20060125,000000,6.3281,6.4844,6.0156,6.3906,219112,0
+PZG.US,D,20060126,000000,6.375,6.4062,6.0938,6.2969,199628,0
+PZG.US,D,20060127,000000,6.2969,6.3125,6.1406,6.25,118918,0
+PZG.US,D,20060130,000000,6.0156,6.4844,5.9375,6.4687,335053,0
+PZG.US,D,20060131,000000,6.4844,6.4844,5.9688,6.0156,156433,0
+PZG.US,D,20060201,000000,5.7812,6.0781,5.25,5.8281,387736,0
+PZG.US,D,20060202,000000,5.8281,6.0156,5.6719,5.8438,192480,0
+PZG.US,D,20060203,000000,5.9531,6.0156,5.7812,6.0156,160163,0
+PZG.US,D,20060206,000000,6.0156,6.0156,5.6406,5.7812,165853,0
+PZG.US,D,20060207,000000,5.7188,5.7812,5.1719,5.375,325710,0
+PZG.US,D,20060208,000000,5.3594,5.625,5.2969,5.5,130399,0
+PZG.US,D,20060209,000000,5.4844,5.7031,5.3906,5.3906,68045,0
+PZG.US,D,20060210,000000,5.2812,5.3125,3.5312,5,193181,0
+PZG.US,D,20060213,000000,4.5312,4.5625,3.6875,3.7812,390979,0
+PZG.US,D,20060214,000000,3.9688,4.6094,3.9688,4.5625,365491,0
+PZG.US,D,20060215,000000,4.9844,5,4.6406,4.875,187254,0
+PZG.US,D,20060216,000000,4.9062,4.9062,4.3906,4.6094,71507,0
+PZG.US,D,20060217,000000,4.6094,4.8438,4.4062,4.7656,97827,0
+PZG.US,D,20060221,000000,4.8125,4.8125,4.5625,4.5781,23744,0
+PZG.US,D,20060222,000000,4.5312,4.5312,4.2969,4.4375,65357,0
+PZG.US,D,20060223,000000,4.6875,4.8281,4.5469,4.6875,160499,0
+PZG.US,D,20060224,000000,4.6562,4.6562,4.4062,4.4844,69584,0
+PZG.US,D,20060227,000000,4.4531,4.4531,3.8281,4.2188,99141,0
+PZG.US,D,20060228,000000,4.2188,4.4531,3.875,4.4531,79165,0
+PZG.US,D,20060301,000000,4.6875,4.7656,4.4531,4.7031,66293,0
+PZG.US,D,20060302,000000,4.6875,5.0625,4.6562,5.0156,84461,0
+PZG.US,D,20060303,000000,4.9688,5.0938,4.7344,4.8438,74611,0
+PZG.US,D,20060306,000000,4.8281,4.8281,4.5938,4.6875,36896,0
+PZG.US,D,20060307,000000,4.7656,4.9375,4.5625,4.7812,71149,0
+PZG.US,D,20060308,000000,4.6875,4.7656,4.4375,4.5469,39315,0
+PZG.US,D,20060309,000000,4.6094,4.6875,4.3125,4.5312,55181,0
+PZG.US,D,20060310,000000,4.7344,5.1562,4.6094,5.1094,166467,0
+PZG.US,D,20060313,000000,5.1562,5.1562,4.6875,5.1094,66774,0
+PZG.US,D,20060314,000000,5,5.0312,4.7031,5.0312,62644,0
+PZG.US,D,20060315,000000,4.9531,4.9531,4.7969,4.8438,22496,0
+PZG.US,D,20060316,000000,4.8438,5,4.7344,4.8594,59667,0
+PZG.US,D,20060317,000000,4.875,4.9531,4.7344,4.7812,73408,0
+PZG.US,D,20060320,000000,4.8438,4.875,4.6094,4.875,43645,0
+PZG.US,D,20060321,000000,4.9219,5,4.8594,4.875,24986,0
+PZG.US,D,20060322,000000,4.875,5.0781,4.8438,5.0781,79020,0
+PZG.US,D,20060323,000000,5.0625,5.6094,5.0625,5.6094,111232,0
+PZG.US,D,20060324,000000,5.6094,5.7031,5.4688,5.625,92872,0
+PZG.US,D,20060327,000000,5.6406,5.6406,5.3125,5.3281,88288,0
+PZG.US,D,20060328,000000,5.25,5.25,4.9844,5,120357,0
+PZG.US,D,20060329,000000,4.9219,5.2031,4.7969,5.1719,83990,0
+PZG.US,D,20060330,000000,5.1719,5.3906,5.1094,5.2188,80544,0
+PZG.US,D,20060331,000000,5.1562,5.2188,5,5.2031,45926,0
+PZG.US,D,20060403,000000,5.2969,5.3125,5.125,5.2188,161132,0
+PZG.US,D,20060404,000000,5.2344,5.2344,4.9688,5.0469,104000,0
+PZG.US,D,20060405,000000,5.0938,5.1094,5.0156,5.0938,92716,0
+PZG.US,D,20060406,000000,5.0781,5.1094,5,5.0781,44288,0
+PZG.US,D,20060407,000000,5.0781,5.0781,4.9219,5.0156,38874,0
+PZG.US,D,20060410,000000,5.0156,5.0156,4.8125,4.9219,96963,0
+PZG.US,D,20060411,000000,4.8438,4.9688,4.6719,4.9688,141997,0
+PZG.US,D,20060412,000000,4.9375,5.1094,4.9375,5.0781,83997,0
+PZG.US,D,20060413,000000,5,5.0469,4.875,5,77075,0
+PZG.US,D,20060417,000000,4.8438,5.0781,4.8438,5.0781,62136,0
+PZG.US,D,20060418,000000,5.1094,5.1094,4.8438,4.9688,89933,0
+PZG.US,D,20060419,000000,4.9219,4.9375,4.7188,4.7188,74310,0
+PZG.US,D,20060420,000000,4.6875,4.6875,4.4688,4.6875,128214,0
+PZG.US,D,20060421,000000,4.6094,4.9219,4.5938,4.9219,177429,0
+PZG.US,D,20060424,000000,5.3438,6.4062,5.3125,6.2031,876612,0
+PZG.US,D,20060425,000000,6.1094,6.1719,5.625,6.0938,496522,0
+PZG.US,D,20060426,000000,6.0781,6.0938,5.7812,6.0156,205756,0
+PZG.US,D,20060427,000000,5.9375,5.9375,5.7656,5.9219,136862,0
+PZG.US,D,20060428,000000,5.9219,6.1094,5.7812,6.0781,162598,0
+PZG.US,D,20060501,000000,6.0625,6.875,6.0625,6.75,432921,0
+PZG.US,D,20060502,000000,6.8125,6.8125,6.4531,6.7656,259309,0
+PZG.US,D,20060503,000000,6.75,6.875,6.4062,6.5937,248230,0
+PZG.US,D,20060504,000000,6.5312,6.5312,6.0156,6.125,152789,0
+PZG.US,D,20060505,000000,6.1719,6.2031,5.8281,6.0938,247760,0
+PZG.US,D,20060508,000000,6.0312,6.4687,5.875,6.4062,194547,0
+PZG.US,D,20060509,000000,6.3906,6.6094,6.25,6.5625,166861,0
+PZG.US,D,20060510,000000,6.4844,6.5312,6.3281,6.375,90445,0
+PZG.US,D,20060511,000000,6.3437,6.375,5.9375,6.2812,120674,0
+PZG.US,D,20060512,000000,6.4844,6.4844,5.9375,6.25,93568,0
+PZG.US,D,20060515,000000,5.9375,6.0156,5.8594,5.9219,114325,0
+PZG.US,D,20060516,000000,5.9062,5.9219,5.7344,5.7969,92470,0
+PZG.US,D,20060517,000000,6.4531,6.5625,5.9375,6.0312,407107,0
+PZG.US,D,20060518,000000,6.0156,6.0156,5.3125,5.4844,187941,0
+PZG.US,D,20060519,000000,5.4688,5.4688,4.8125,5.0938,143075,0
+PZG.US,D,20060522,000000,5,5.0312,4.7031,4.8438,158166,0
+PZG.US,D,20060523,000000,4.9531,5.25,4.8438,5.0781,158740,0
+PZG.US,D,20060524,000000,5,5.0781,4.8438,4.9375,48417,0
+PZG.US,D,20060525,000000,4.9375,5.1562,4.9375,5.0781,41715,0
+PZG.US,D,20060526,000000,5.0625,5.0781,4.7969,5.0156,79488,0
+PZG.US,D,20060530,000000,5.0625,5.25,5,5.0781,57048,0
+PZG.US,D,20060531,000000,5.0781,5.1094,4.8125,4.9531,48930,0
+PZG.US,D,20060601,000000,4.7969,4.875,4.6406,4.875,68399,0
+PZG.US,D,20060602,000000,4.7656,4.875,4.6406,4.8438,55181,0
+PZG.US,D,20060605,000000,4.5938,4.9219,4.5625,4.6875,185947,0
+PZG.US,D,20060606,000000,4.4844,4.6875,4.25,4.6406,181759,0
+PZG.US,D,20060607,000000,4.5312,4.5312,4.25,4.4219,133888,0
+PZG.US,D,20060608,000000,4.3125,4.3125,3.875,3.9375,170246,0
+PZG.US,D,20060609,000000,3.9531,4.2812,3.9531,4.1562,142250,0
+PZG.US,D,20060612,000000,4.1562,4.1562,3.75,3.75,86635,0
+PZG.US,D,20060613,000000,3.5625,3.5625,2.875,3.1875,410699,0
+PZG.US,D,20060614,000000,3.8281,3.8281,3.5156,3.5937,117917,0
+PZG.US,D,20060615,000000,4.0156,4.4375,3.9688,4.4062,271667,0
+PZG.US,D,20060616,000000,4.3594,4.3594,4.0156,4.1562,41559,0
+PZG.US,D,20060619,000000,4.125,4.125,3.3594,3.6719,63878,0
+PZG.US,D,20060620,000000,3.6719,3.7031,3.3594,3.4375,82442,0
+PZG.US,D,20060621,000000,3.4375,4.2969,3.4375,4.1094,114982,0
+PZG.US,D,20060622,000000,4.1094,4.2188,3.7656,3.9844,75146,0
+PZG.US,D,20060623,000000,4,4.2812,3.6719,4.2344,107503,0
+PZG.US,D,20060626,000000,4.1406,4.2188,4,4.1094,73686,0
+PZG.US,D,20060627,000000,4.0625,4.0625,3.7187,3.7812,54618,0
+PZG.US,D,20060628,000000,3.9062,4.0625,3.7656,4.0156,50368,0
+PZG.US,D,20060629,000000,4.0312,4.375,4.0312,4.2812,105588,0
+PZG.US,D,20060630,000000,4.2812,4.3281,4.2188,4.2812,52873,0
+PZG.US,D,20060703,000000,4.3594,4.3594,4.1094,4.3281,27903,0
+PZG.US,D,20060705,000000,4.375,4.375,4.125,4.1719,50910,0
+PZG.US,D,20060706,000000,4.1406,4.1875,3.7031,4.1875,135378,0
+PZG.US,D,20060707,000000,4.0781,4.0781,3.8125,3.9844,64544,0
+PZG.US,D,20060710,000000,3.9844,4.1875,3.7812,4.1406,87405,0
+PZG.US,D,20060711,000000,4.0625,4.0625,3.8438,3.9844,89664,0
+PZG.US,D,20060712,000000,3.9844,3.9844,3.7187,3.9062,71744,0
+PZG.US,D,20060713,000000,3.7969,3.8594,3.4531,3.8125,109459,0
+PZG.US,D,20060714,000000,3.7187,3.75,3.5937,3.75,38464,0
+PZG.US,D,20060717,000000,3.5937,3.625,3.5156,3.625,58565,0
+PZG.US,D,20060718,000000,3.5625,3.5625,3.4531,3.5312,27747,0
+PZG.US,D,20060719,000000,3.5156,3.5625,3.4844,3.4844,47264,0
+PZG.US,D,20060720,000000,3.5469,3.5469,3.2656,3.2812,45504,0
+PZG.US,D,20060721,000000,3.2812,3.4219,3.1094,3.3281,54406,0
+PZG.US,D,20060724,000000,3.3281,3.4219,3.2031,3.3125,33600,0
+PZG.US,D,20060725,000000,3.4375,3.8906,3.3594,3.625,160842,0
+PZG.US,D,20060726,000000,3.625,3.6719,3.5156,3.5937,38705,0
+PZG.US,D,20060727,000000,3.6406,3.6406,3.4531,3.5625,13411,0
+PZG.US,D,20060728,000000,3.5937,3.5937,3.4531,3.4531,29670,0
+PZG.US,D,20060731,000000,3.5156,3.8281,3.4844,3.6875,27297,0
+PZG.US,D,20060801,000000,3.6719,3.8125,3.5937,3.7187,94225,0
+PZG.US,D,20060802,000000,4.1094,4.2344,3.8281,4.125,394981,0
+PZG.US,D,20060803,000000,3.9062,4.0938,3.7031,3.9219,139700,0
+PZG.US,D,20060804,000000,3.8906,3.9219,3.6719,3.6719,50336,0
+PZG.US,D,20060807,000000,3.6406,3.6406,3.4375,3.5156,31232,0
+PZG.US,D,20060808,000000,3.3594,3.5937,3.1719,3.4375,88726,0
+PZG.US,D,20060809,000000,3.0469,3.7344,3.0469,3.6406,108905,0
+PZG.US,D,20060810,000000,3.5156,3.7344,3.4375,3.4375,25006,0
+PZG.US,D,20060811,000000,3.4844,3.6719,3.125,3.5156,89387,0
+PZG.US,D,20060814,000000,3.5,3.5156,3.3594,3.5,31104,0
+PZG.US,D,20060815,000000,3.4531,3.5312,3.2969,3.5,54912,0
+PZG.US,D,20060816,000000,3.5,3.5,3.3594,3.4375,13312,0
+PZG.US,D,20060817,000000,3.375,3.4375,3.2812,3.4219,58291,0
+PZG.US,D,20060818,000000,3.3906,3.4375,3.3281,3.375,23892,0
+PZG.US,D,20060821,000000,3.375,3.3906,3.25,3.2969,57558,0
+PZG.US,D,20060822,000000,3.4062,3.4219,3.2969,3.3125,63232,0
+PZG.US,D,20060823,000000,3.3125,3.375,3.25,3.3594,34304,0
+PZG.US,D,20060824,000000,3.3125,3.4219,3.25,3.4219,56367,0
+PZG.US,D,20060825,000000,3.4062,3.75,3.3906,3.75,106490,0
+PZG.US,D,20060828,000000,3.75,3.75,3.5,3.5312,55965,0
+PZG.US,D,20060829,000000,3.5312,3.5625,3.4375,3.5625,77505,0
+PZG.US,D,20060830,000000,3.5625,3.5781,3.5,3.5625,13269,0
+PZG.US,D,20060831,000000,3.5156,3.5937,3.5,3.5781,47158,0
+PZG.US,D,20060901,000000,3.6094,3.625,3.4844,3.625,74086,0
+PZG.US,D,20060905,000000,3.6719,3.6875,3.5,3.5,37728,0
+PZG.US,D,20060906,000000,3.5,3.5625,3.4844,3.5625,32192,0
+PZG.US,D,20060907,000000,3.5625,3.5625,3.4531,3.5156,30542,0
+PZG.US,D,20060908,000000,3.4844,3.8281,3.4844,3.8281,61584,0
+PZG.US,D,20060911,000000,3.8281,3.8281,3.4844,3.6719,130561,0
+PZG.US,D,20060912,000000,3.75,3.8281,3.6406,3.7812,194972,0
+PZG.US,D,20060913,000000,3.75,4.1094,3.6875,4.0625,113318,0
+PZG.US,D,20060914,000000,4.0938,4.2344,3.9219,4.0625,226310,0
+PZG.US,D,20060915,000000,4.0625,4.0625,3.8281,4.0156,35322,0
+PZG.US,D,20060918,000000,3.8594,4.25,3.8594,4.25,66669,0
+PZG.US,D,20060919,000000,4.25,4.25,4.0312,4.0938,47844,0
+PZG.US,D,20060920,000000,3.9688,4.1719,3.9688,4.1562,102707,0
+PZG.US,D,20060921,000000,4.1562,4.1562,3.8438,3.8438,154944,0
+PZG.US,D,20060922,000000,3.8594,3.8594,3.5156,3.5312,77413,0
+PZG.US,D,20060925,000000,3.5312,3.6719,3.4531,3.6719,20959,0
+PZG.US,D,20060926,000000,3.5781,3.6094,3.4688,3.6094,43936,0
+PZG.US,D,20060927,000000,3.6719,3.75,3.375,3.4219,144418,0
+PZG.US,D,20060928,000000,3.4844,3.5,3.3281,3.3594,74038,0
+PZG.US,D,20060929,000000,3.4062,3.4688,3.2812,3.3125,78896,0
+PZG.US,D,20061002,000000,3.3125,3.4375,3.3125,3.4062,8642,0
+PZG.US,D,20061003,000000,3.4375,3.4375,3.2656,3.3125,74496,0
+PZG.US,D,20061004,000000,3.2969,3.3125,2.9688,3.0469,72205,0
+PZG.US,D,20061005,000000,3.1562,3.3125,3.0938,3.2031,66115,0
+PZG.US,D,20061006,000000,3.2031,3.4375,3.125,3.4219,32608,0
+PZG.US,D,20061009,000000,3.4062,3.4219,3.2344,3.4219,20488,0
+PZG.US,D,20061010,000000,3.3906,3.4219,3.2031,3.2812,51118,0
+PZG.US,D,20061011,000000,3.2188,3.4062,3.2188,3.4062,61612,0
+PZG.US,D,20061012,000000,3.5312,3.8438,3.5156,3.8438,161716,0
+PZG.US,D,20061013,000000,3.8594,4.0156,3.6562,4.0156,133542,0
+PZG.US,D,20061016,000000,3.9844,3.9844,3.7187,3.8281,123743,0
+PZG.US,D,20061017,000000,3.7969,3.7969,3.6875,3.6875,40512,0
+PZG.US,D,20061018,000000,3.7344,3.7344,3.4375,3.5469,39936,0
+PZG.US,D,20061019,000000,3.75,3.7969,3.5469,3.5937,75354,0
+PZG.US,D,20061020,000000,3.5937,3.5937,3.4688,3.5156,24703,0
+PZG.US,D,20061023,000000,3.5,3.5,3.3906,3.3906,24243,0
+PZG.US,D,20061024,000000,3.3594,3.4062,3.25,3.4062,35264,0
+PZG.US,D,20061025,000000,3.3906,3.4062,3.2812,3.2812,26643,0
+PZG.US,D,20061026,000000,3.2969,3.3594,3.2344,3.3438,45888,0
+PZG.US,D,20061027,000000,3.3594,3.4062,3.2188,3.2188,41984,0
+PZG.US,D,20061030,000000,3.2188,3.3281,3.2188,3.3125,30048,0
+PZG.US,D,20061031,000000,3.3125,3.3125,3.125,3.1562,43008,0
+PZG.US,D,20061101,000000,3.1719,3.2969,3.1719,3.2031,12480,0
+PZG.US,D,20061102,000000,3.2344,3.4688,3.2344,3.4688,27353,0
+PZG.US,D,20061103,000000,3.4375,3.4531,3.25,3.4375,30312,0
+PZG.US,D,20061106,000000,3.4219,3.4219,3.2344,3.2969,44051,0
+PZG.US,D,20061107,000000,3.3281,3.4062,3.2656,3.375,22556,0
+PZG.US,D,20061108,000000,3.3125,3.4219,3.2812,3.4219,52011,0
+PZG.US,D,20061109,000000,3.3281,3.3594,3.2656,3.3438,49536,0
+PZG.US,D,20061110,000000,3.375,3.4219,3.3125,3.3281,76542,0
+PZG.US,D,20061113,000000,3.3125,3.375,3.25,3.2812,38757,0
+PZG.US,D,20061114,000000,3.2812,3.2812,3.25,3.25,20768,0
+PZG.US,D,20061115,000000,3.2812,3.2812,3.25,3.2656,22528,0
+PZG.US,D,20061116,000000,3.2812,3.2969,3.0312,3.1094,113293,0
+PZG.US,D,20061117,000000,3.1094,4.1562,3.1094,3.1562,97968,0
+PZG.US,D,20061120,000000,3.2031,3.25,3.2031,3.2031,32755,0
+PZG.US,D,20061121,000000,3.2031,3.25,3.2031,3.2188,45184,0
+PZG.US,D,20061122,000000,3.2188,3.2969,3.1406,3.1406,50792,0
+PZG.US,D,20061124,000000,3.1406,3.2188,3.1406,3.1562,12928,0
+PZG.US,D,20061127,000000,3.1562,3.1562,3.0781,3.125,47360,0
+PZG.US,D,20061128,000000,3.125,3.3594,3.125,3.3125,50624,0
+PZG.US,D,20061129,000000,3.2812,3.3594,3.2344,3.2969,70464,0
+PZG.US,D,20061130,000000,3.3281,3.4375,3.2656,3.3906,39085,0
+PZG.US,D,20061201,000000,3.3906,3.4688,3.3906,3.4688,62884,0
+PZG.US,D,20061204,000000,3.4688,3.4844,3.4219,3.4219,23584,0
+PZG.US,D,20061205,000000,3.5156,3.5469,3.3594,3.5156,44026,0
+PZG.US,D,20061206,000000,3.5156,3.5937,3.3594,3.4531,55498,0
+PZG.US,D,20061207,000000,3.4375,3.4531,3.2812,3.2812,44480,0
+PZG.US,D,20061208,000000,3.2812,3.4375,3.2031,3.4375,33097,0
+PZG.US,D,20061211,000000,3.3125,3.4375,3.1875,3.3906,46915,0
+PZG.US,D,20061212,000000,3.3594,3.4375,3.1875,3.4375,52982,0
+PZG.US,D,20061213,000000,3.3125,3.3281,3.125,3.2656,59231,0
+PZG.US,D,20061214,000000,3.3906,3.3906,3.1094,3.2031,71155,0
+PZG.US,D,20061215,000000,3.1562,3.2344,2.9688,3.2344,35616,0
+PZG.US,D,20061218,000000,3.0469,3.125,2.8438,3.0938,117799,0
+PZG.US,D,20061219,000000,3.125,3.3594,3.0781,3.3594,73328,0
+PZG.US,D,20061220,000000,3.4062,3.4062,3.25,3.2812,64880,0
+PZG.US,D,20061221,000000,3.2812,3.3125,3.1406,3.3125,37248,0
+PZG.US,D,20061222,000000,3.2969,3.3594,3.1719,3.3438,63059,0
+PZG.US,D,20061227,000000,3.2344,3.3594,3.2344,3.3594,46067,0
+PZG.US,D,20061228,000000,3.3594,3.375,3.2969,3.2969,23104,0
+PZG.US,D,20061229,000000,3.2969,3.375,3.1719,3.2812,95878,0
+PZG.US,D,20070103,000000,3.3906,3.5469,3.375,3.5156,216564,0
+PZG.US,D,20070104,000000,3.5937,3.7969,3.5469,3.7969,127411,0
+PZG.US,D,20070105,000000,3.8125,3.875,3.5156,3.7656,106394,0
+PZG.US,D,20070108,000000,3.7656,3.7656,3.5625,3.75,28366,0
+PZG.US,D,20070109,000000,3.75,3.8594,3.6562,3.75,66459,0
+PZG.US,D,20070110,000000,3.7656,3.9062,3.7031,3.9062,56016,0
+PZG.US,D,20070111,000000,3.9219,3.9375,3.75,3.8281,74106,0
+PZG.US,D,20070112,000000,3.8125,3.875,3.75,3.8594,40260,0
+PZG.US,D,20070116,000000,3.875,3.9375,3.7187,3.8906,69360,0
+PZG.US,D,20070117,000000,3.7344,3.8594,3.7031,3.8125,52512,0
+PZG.US,D,20070118,000000,3.7812,3.8125,3.6719,3.6719,32640,0
+PZG.US,D,20070119,000000,3.6719,3.8281,3.625,3.6562,46199,0
+PZG.US,D,20070122,000000,3.6562,3.6562,3.4062,3.6406,54592,0
+PZG.US,D,20070123,000000,3.6406,3.7187,3.5312,3.7031,42716,0
+PZG.US,D,20070124,000000,3.7031,3.7969,3.625,3.75,55480,0
+PZG.US,D,20070125,000000,3.75,3.8281,3.6719,3.8281,84877,0
+PZG.US,D,20070126,000000,3.9062,3.9062,3.6875,3.7031,54848,0
+PZG.US,D,20070129,000000,3.6562,3.7187,3.5625,3.7187,56256,0
+PZG.US,D,20070130,000000,3.6719,3.75,3.625,3.7187,45126,0
+PZG.US,D,20070131,000000,3.7187,3.7344,3.625,3.6719,68641,0
+PZG.US,D,20070201,000000,3.6406,3.7031,3.5781,3.625,65369,0
+PZG.US,D,20070202,000000,3.6094,3.6875,3.5312,3.6875,95642,0
+PZG.US,D,20070205,000000,3.6562,3.6562,3.5312,3.625,46950,0
+PZG.US,D,20070206,000000,3.6094,3.625,3.5,3.5469,42149,0
+PZG.US,D,20070207,000000,3.5312,3.5625,3.3281,3.4375,57589,0
+PZG.US,D,20070208,000000,3.3906,3.5156,3.3281,3.3281,34090,0
+PZG.US,D,20070209,000000,3.3906,3.4375,3.2656,3.4375,60928,0
+PZG.US,D,20070212,000000,3.375,3.4062,3.3281,3.3906,29706,0
+PZG.US,D,20070213,000000,3.3906,3.5156,3.3906,3.4531,67107,0
+PZG.US,D,20070214,000000,3.4531,3.5156,3.3906,3.4531,35030,0
+PZG.US,D,20070215,000000,3.4062,3.4844,3.2812,3.3125,59487,0
+PZG.US,D,20070216,000000,3.2031,3.3906,3.2031,3.2344,71456,0
+PZG.US,D,20070220,000000,3.25,3.3594,3.2344,3.3281,88800,0
+PZG.US,D,20070221,000000,3.3281,3.3281,3.2344,3.2656,22450,0
+PZG.US,D,20070222,000000,3.2812,3.2812,3.1875,3.2188,60220,0
+PZG.US,D,20070223,000000,3.2812,3.7344,3.25,3.6875,171638,0
+PZG.US,D,20070226,000000,4.0312,4.1875,3.8281,3.9844,273669,0
+PZG.US,D,20070227,000000,4.2188,4.2188,3.8438,3.8594,150706,0
+PZG.US,D,20070228,000000,3.8281,3.8438,3.5625,3.8281,96160,0
+PZG.US,D,20070301,000000,3.6562,3.6875,3.5156,3.5937,56051,0
+PZG.US,D,20070302,000000,3.8906,4.1875,3.8281,4.1875,420012,0
+PZG.US,D,20070305,000000,4.0469,4.0625,3.7812,3.8438,96070,0
+PZG.US,D,20070306,000000,3.8594,3.9219,3.8594,3.9062,113412,0
+PZG.US,D,20070307,000000,3.9844,3.9844,3.7031,3.7812,90733,0
+PZG.US,D,20070308,000000,3.8438,3.8438,3.6875,3.75,88723,0
+PZG.US,D,20070309,000000,3.6719,3.7031,3.5156,3.5937,52676,0
+PZG.US,D,20070312,000000,3.6719,3.75,3.6719,3.75,2560,0
+PZG.US,D,20070313,000000,3.75,3.9688,3.75,3.8594,72640,0
+PZG.US,D,20070314,000000,3.8594,3.875,3.75,3.875,73594,0
+PZG.US,D,20070315,000000,4.0156,4.1562,3.9375,4.1406,76374,0
+PZG.US,D,20070316,000000,4.3906,4.5938,4.375,4.5312,175535,0
+PZG.US,D,20070319,000000,4.6719,4.8438,4.6719,4.8438,345263,0
+PZG.US,D,20070320,000000,4.9375,4.9375,4.4219,4.5469,349354,0
+PZG.US,D,20070321,000000,4.5156,4.7031,4.4219,4.5,156344,0
+PZG.US,D,20070322,000000,4.4375,4.8438,4.375,4.8281,128492,0
+PZG.US,D,20070323,000000,4.8281,5,4.8125,4.8594,86423,0
+PZG.US,D,20070326,000000,4.9375,5.0781,4.7188,4.8438,79642,0
+PZG.US,D,20070327,000000,4.8438,4.9062,4.7969,4.8906,56620,0
+PZG.US,D,20070328,000000,4.8906,4.9219,4.6094,4.8125,46165,0
+PZG.US,D,20070329,000000,4.6875,4.8125,4.6094,4.6094,38682,0
+PZG.US,D,20070330,000000,4.7031,4.75,4.5156,4.75,43392,0
+PZG.US,D,20070402,000000,4.75,4.75,4.6094,4.75,17843,0
+PZG.US,D,20070403,000000,4.75,4.75,4.6094,4.6875,15148,0
+PZG.US,D,20070404,000000,4.5469,4.6094,4.2969,4.5625,59901,0
+PZG.US,D,20070405,000000,4.5312,4.5312,4.125,4.2656,76948,0
+PZG.US,D,20070409,000000,4.2656,4.2969,4.0781,4.1094,30560,0
+PZG.US,D,20070410,000000,4.1406,4.3594,4.125,4.3281,58186,0
+PZG.US,D,20070411,000000,4.375,4.5156,4.25,4.375,43115,0
+PZG.US,D,20070412,000000,4.375,4.4688,4.375,4.375,14272,0
+PZG.US,D,20070413,000000,4.375,4.375,4.2812,4.2812,12353,0
+PZG.US,D,20070416,000000,4.3594,4.375,4.2031,4.2656,42573,0
+PZG.US,D,20070417,000000,4.1406,4.25,4.1094,4.25,45760,0
+PZG.US,D,20070418,000000,4.2969,4.2969,4.1719,4.2188,24666,0
+PZG.US,D,20070419,000000,4.2188,4.375,4.1094,4.2344,37185,0
+PZG.US,D,20070420,000000,4.2969,4.2969,4.1719,4.2344,28960,0
+PZG.US,D,20070423,000000,4.2656,4.3125,4.2188,4.3125,53120,0
+PZG.US,D,20070424,000000,4.2969,4.2969,4.125,4.2188,78507,0
+PZG.US,D,20070425,000000,4.2188,4.3281,4.125,4.2188,35094,0
+PZG.US,D,20070426,000000,4.1562,4.2188,4.1562,4.1719,23744,0
+PZG.US,D,20070427,000000,4.1719,4.2344,4.125,4.2188,79133,0
+PZG.US,D,20070430,000000,4.2188,4.4062,4.1406,4.375,97504,0
+PZG.US,D,20070501,000000,4.3594,4.4375,4.2656,4.4375,26752,0
+PZG.US,D,20070502,000000,4.2344,4.4531,4.2344,4.4062,58208,0
+PZG.US,D,20070503,000000,4.4531,4.8125,4.4531,4.75,197050,0
+PZG.US,D,20070504,000000,4.7344,4.7344,4.625,4.6719,54426,0
+PZG.US,D,20070507,000000,4.625,4.7188,4.6094,4.6406,46131,0
+PZG.US,D,20070508,000000,4.6562,4.6562,4.4531,4.4688,41267,0
+PZG.US,D,20070509,000000,4.4844,4.5625,4.4844,4.5625,7770,0
+PZG.US,D,20070510,000000,4.6094,4.6406,4.5781,4.5781,16640,0
+PZG.US,D,20070511,000000,4.4844,4.5312,4.4844,4.5156,9184,0
+PZG.US,D,20070514,000000,4.4062,4.4844,4.4062,4.4219,11488,0
+PZG.US,D,20070515,000000,4.4531,4.4531,4.4219,4.4219,20493,0
+PZG.US,D,20070516,000000,4.4062,4.4062,4.3281,4.3281,11584,0
+PZG.US,D,20070517,000000,4.3281,4.3281,4.2188,4.2188,17472,0
+PZG.US,D,20070518,000000,4.2188,4.3125,4.2188,4.3125,7296,0
+PZG.US,D,20070521,000000,4.2188,4.2188,4.1406,4.2188,14204,0
+PZG.US,D,20070522,000000,4.125,4.1406,4.0781,4.0938,36417,0
+PZG.US,D,20070523,000000,4.0625,4.0781,3.9375,3.9844,43360,0
+PZG.US,D,20070524,000000,3.9062,3.9219,3.6875,3.7187,117568,0
+PZG.US,D,20070525,000000,3.7344,3.7344,3.5469,3.7187,34467,0
+PZG.US,D,20070529,000000,3.75,3.9062,3.75,3.8438,46932,0
+PZG.US,D,20070530,000000,3.9531,4.1094,3.9219,4.0625,40928,0
+PZG.US,D,20070531,000000,4.0625,4.0625,3.9062,3.9531,7856,0
+PZG.US,D,20070601,000000,3.9531,4.0156,3.9062,4,16540,0
+PZG.US,D,20070604,000000,4.0156,4.0156,3.8594,3.9062,26880,0
+PZG.US,D,20070605,000000,3.875,3.875,3.8438,3.8594,13184,0
+PZG.US,D,20070606,000000,3.8438,3.8906,3.8438,3.8906,9542,0
+PZG.US,D,20070607,000000,3.7969,3.8281,3.7031,3.7031,29344,0
+PZG.US,D,20070608,000000,3.7187,3.75,3.7187,3.7344,8362,0
+PZG.US,D,20070611,000000,3.7187,3.7344,3.6719,3.7344,33600,0
+PZG.US,D,20070612,000000,3.6719,3.6719,3.4375,3.5156,57971,0
+PZG.US,D,20070613,000000,3.4688,3.5156,3.4375,3.4844,33658,0
+PZG.US,D,20070614,000000,3.5,3.5937,3.4375,3.4844,21014,0
+PZG.US,D,20070615,000000,3.4688,3.5156,3.4531,3.5156,14317,0
+PZG.US,D,20070618,000000,3.5156,3.5937,3.5156,3.5937,49632,0
+PZG.US,D,20070619,000000,3.5312,3.5937,3.4375,3.5937,9025,0
+PZG.US,D,20070620,000000,3.5156,3.5156,3.4688,3.5,12102,0
+PZG.US,D,20070621,000000,3.4375,3.4531,3.2812,3.375,29843,0
+PZG.US,D,20070622,000000,3.4375,3.5156,3.4375,3.5156,29888,0
+PZG.US,D,20070625,000000,3.5156,3.5937,3.5156,3.5937,23872,0
+PZG.US,D,20070626,000000,3.5312,3.5312,3.4375,3.5,65856,0
+PZG.US,D,20070627,000000,3.4375,3.4375,3.3594,3.375,17276,0
+PZG.US,D,20070628,000000,3.3281,3.3438,3.2812,3.3438,43150,0
+PZG.US,D,20070629,000000,3.3438,3.375,3.2969,3.3281,10624,0
+PZG.US,D,20070702,000000,3.375,3.375,3.3594,3.3594,5664,0
+PZG.US,D,20070703,000000,3.3438,3.3438,3.2812,3.3125,25603,0
+PZG.US,D,20070705,000000,3.2812,3.3906,3.2656,3.3906,36043,0
+PZG.US,D,20070706,000000,3.3906,3.4688,3.3906,3.4688,9824,0
+PZG.US,D,20070709,000000,3.4844,3.6719,3.4688,3.5937,34915,0
+PZG.US,D,20070710,000000,3.5469,3.5625,3.5,3.5156,201690,0
+PZG.US,D,20070711,000000,3.5,3.625,3.3906,3.5156,43856,0
+PZG.US,D,20070712,000000,3.5937,3.6719,3.5,3.6719,12192,0
+PZG.US,D,20070713,000000,3.6562,3.6719,3.5156,3.6719,8992,0
+PZG.US,D,20070716,000000,3.6719,3.6719,3.6406,3.6406,3840,0
+PZG.US,D,20070717,000000,3.5937,3.625,3.5625,3.5937,24861,0
+PZG.US,D,20070718,000000,3.5781,3.75,3.5469,3.6719,37702,0
+PZG.US,D,20070719,000000,3.6719,3.75,3.5156,3.6719,15936,0
+PZG.US,D,20070720,000000,3.7187,3.9688,3.6719,3.75,29888,0
+PZG.US,D,20070723,000000,3.7969,3.8438,3.75,3.8125,33944,0
+PZG.US,D,20070724,000000,3.7812,3.8125,3.5625,3.5625,16416,0
+PZG.US,D,20070725,000000,3.6094,3.75,3.6094,3.7031,4710,0
+PZG.US,D,20070726,000000,3.7031,3.875,3.6719,3.8438,67774,0
+PZG.US,D,20070727,000000,3.7187,3.9062,3.7187,3.7187,69728,0
+PZG.US,D,20070730,000000,3.8906,4.1719,3.875,4.1406,156992,0
+PZG.US,D,20070731,000000,4.0781,4.1406,4.0469,4.0781,53440,0
+PZG.US,D,20070801,000000,4.1406,4.2969,4.1406,4.2188,123456,0
+PZG.US,D,20070802,000000,4.2969,4.375,4.1406,4.2969,32768,0
+PZG.US,D,20070803,000000,4.375,4.6875,4.2188,4.6875,79680,0
+PZG.US,D,20070806,000000,4.625,4.625,4.3438,4.4531,24896,0
+PZG.US,D,20070807,000000,4.375,4.5312,4.0625,4.2969,25920,0
+PZG.US,D,20070808,000000,4.2656,4.6562,3.9062,4.6562,57536,0
+PZG.US,D,20070809,000000,4.4531,4.4531,4.0625,4.2656,28480,0
+PZG.US,D,20070810,000000,4.1406,4.1406,3.9844,4.1406,40320,0
+PZG.US,D,20070813,000000,4.0156,4.4375,3.9219,4.4375,29376,0
+PZG.US,D,20070814,000000,4.4375,4.4375,4.0156,4.0156,35136,0
+PZG.US,D,20070815,000000,3.9531,4.2188,3.8594,3.9062,45184,0
+PZG.US,D,20070816,000000,3.8281,3.9062,3.3906,3.9062,61824,0
+PZG.US,D,20070817,000000,3.9062,3.9844,3.5937,3.9688,35392,0
+PZG.US,D,20070820,000000,3.7969,4,3.5156,3.9844,11776,0
+PZG.US,D,20070821,000000,3.9062,3.9844,3.7812,3.9844,9920,0
+PZG.US,D,20070822,000000,3.9062,3.9062,3.5937,3.7812,36416,0
+PZG.US,D,20070823,000000,3.875,3.9062,3.4531,3.7031,23936,0
+PZG.US,D,20070824,000000,3.5312,3.75,3.5156,3.5625,5632,0
+PZG.US,D,20070827,000000,3.5625,3.75,3.3281,3.5156,32000,0
+PZG.US,D,20070828,000000,3.4688,3.6719,3.3594,3.4375,25216,0
+PZG.US,D,20070829,000000,3.5937,3.9844,3.125,3.9844,46464,0
+PZG.US,D,20070830,000000,3.6719,3.8281,3.6562,3.75,8448,0
+PZG.US,D,20070831,000000,3.75,3.75,3.75,3.75,2240,0
+PZG.US,D,20070904,000000,3.75,3.7812,3.75,3.75,39808,0
+PZG.US,D,20070905,000000,3.75,4,3.6719,3.875,15168,0
+PZG.US,D,20070906,000000,3.9062,3.9688,3.8906,3.9688,24640,0
+PZG.US,D,20070907,000000,3.9062,4.0312,3.8281,4.0156,28032,0
+PZG.US,D,20070910,000000,3.9844,4.2031,3.7969,4.2031,47360,0
+PZG.US,D,20070911,000000,3.9844,4.1406,3.9219,4.0625,32192,0
+PZG.US,D,20070912,000000,3.9219,4.1094,3.9219,4.1094,16832,0
+PZG.US,D,20070913,000000,4.0625,4.1406,3.9688,4.0156,53120,0
+PZG.US,D,20070914,000000,3.9219,4.0469,3.875,4.0469,21056,0
+PZG.US,D,20070917,000000,3.9062,4.1875,3.9062,4.1094,25408,0
+PZG.US,D,20070918,000000,4.1562,4.2969,4,4.25,61248,0
+PZG.US,D,20070919,000000,4.2969,4.3281,4.1719,4.2188,59136,0
+PZG.US,D,20070920,000000,4.2969,4.375,4.0469,4.0781,24256,0
+PZG.US,D,20070921,000000,4.0625,4.3906,4.0625,4.3906,37120,0
+PZG.US,D,20070924,000000,4.3594,4.3906,4.2031,4.2344,27136,0
+PZG.US,D,20070925,000000,4.0938,4.1719,4.0625,4.0938,12096,0
+PZG.US,D,20070926,000000,4.1719,4.1719,3.8281,4.1094,30592,0
+PZG.US,D,20070927,000000,4.1094,4.1562,4.0312,4.0625,17856,0
+PZG.US,D,20070928,000000,4.0469,4.2031,3.8906,4.0781,38080,0
+PZG.US,D,20071001,000000,4.0469,4.1094,3.8281,3.8281,24064,0
+PZG.US,D,20071002,000000,3.7812,3.7812,3.5156,3.7344,44032,0
+PZG.US,D,20071003,000000,3.6719,3.75,3.5781,3.6719,26560,0
+PZG.US,D,20071004,000000,3.6719,4.0156,3.6719,4.0156,15744,0
+PZG.US,D,20071005,000000,4.1562,4.1562,3.7812,3.8125,27008,0
+PZG.US,D,20071008,000000,3.875,3.8906,3.6719,3.7969,4224,0
+PZG.US,D,20071009,000000,3.75,3.7812,3.625,3.6562,32896,0
+PZG.US,D,20071010,000000,3.7812,3.8125,3.625,3.7031,13632,0
+PZG.US,D,20071011,000000,3.75,4.0625,3.75,3.7812,36096,0
+PZG.US,D,20071012,000000,3.9062,3.9375,3.75,3.7656,25600,0
+PZG.US,D,20071015,000000,3.6719,3.8594,3.6719,3.6875,22784,0
+PZG.US,D,20071016,000000,3.7031,3.7656,3.4375,3.4375,44672,0
+PZG.US,D,20071017,000000,3.5625,3.8438,3.5625,3.5625,31488,0
+PZG.US,D,20071018,000000,3.5781,3.7031,3.5625,3.5781,13760,0
+PZG.US,D,20071019,000000,3.7187,3.75,3.5156,3.5937,22720,0
+PZG.US,D,20071022,000000,3.5781,3.6094,3.3906,3.5937,25536,0
+PZG.US,D,20071023,000000,3.5469,3.5469,3.4375,3.4375,27264,0
+PZG.US,D,20071024,000000,3.5312,3.5312,3.4062,3.4375,14336,0
+PZG.US,D,20071025,000000,3.4844,3.5156,3.4219,3.4219,13440,0
+PZG.US,D,20071026,000000,3.375,3.6719,3.375,3.6719,55552,0
+PZG.US,D,20071029,000000,3.7187,3.7187,3.5937,3.5937,29504,0
+PZG.US,D,20071030,000000,3.6406,3.6406,3.3594,3.5,31680,0
+PZG.US,D,20071031,000000,3.5469,3.5469,3.3594,3.4375,35200,0
+PZG.US,D,20071101,000000,3.3594,3.4375,3.2812,3.2812,47424,0
+PZG.US,D,20071102,000000,3.2812,3.5156,3.2031,3.4375,58816,0
+PZG.US,D,20071105,000000,3.3594,3.4375,3.2812,3.2812,21632,0
+PZG.US,D,20071106,000000,3.2812,3.6562,3.25,3.4844,43840,0
+PZG.US,D,20071107,000000,3.7187,3.7187,3.375,3.6562,28502,0
+PZG.US,D,20071108,000000,3.8125,4.0469,3.6094,3.7812,104832,0
+PZG.US,D,20071109,000000,3.75,3.9844,3.75,3.875,26560,0
+PZG.US,D,20071112,000000,3.7344,3.9219,3.5625,3.5625,19776,0
+PZG.US,D,20071113,000000,3.5937,3.5937,3.2969,3.3125,21184,0
+PZG.US,D,20071114,000000,3.3594,3.4375,3.25,3.2812,49408,0
+PZG.US,D,20071115,000000,3.5469,3.5469,3.2812,3.3438,20544,0
+PZG.US,D,20071116,000000,3.4531,3.4531,3.25,3.2812,15296,0
+PZG.US,D,20071119,000000,3.2344,3.2812,3.2031,3.2344,6688,0
+PZG.US,D,20071120,000000,3.2031,3.2812,3.2031,3.2656,5696,0
+PZG.US,D,20071121,000000,3.3125,3.3438,3.1406,3.2031,29888,0
+PZG.US,D,20071123,000000,3.3594,3.3594,3.1094,3.3281,39360,0
+PZG.US,D,20071126,000000,3.4688,3.4688,3.2188,3.2656,11648,0
+PZG.US,D,20071127,000000,3.2344,3.2344,3.1562,3.2344,8896,0
+PZG.US,D,20071128,000000,3.1562,3.25,3.1406,3.2031,13440,0
+PZG.US,D,20071129,000000,3.1406,3.1875,3.0781,3.1094,23040,0
+PZG.US,D,20071130,000000,3.0781,3.125,2.75,2.8281,46784,0
+PZG.US,D,20071203,000000,2.8594,3.125,2.8594,3.0469,30720,0
+PZG.US,D,20071204,000000,2.9844,3.0938,2.9688,3.0156,17472,0
+PZG.US,D,20071205,000000,3.2031,3.2969,3.125,3.2031,52096,0
+PZG.US,D,20071206,000000,3.2031,3.2344,2.9844,3.0312,27136,0
+PZG.US,D,20071207,000000,3.125,3.1875,2.9844,3,40832,0
+PZG.US,D,20071210,000000,2.8281,3.2031,2.8281,2.9688,31252,0
+PZG.US,D,20071211,000000,3.0469,3.2031,2.9688,2.9688,17472,0
+PZG.US,D,20071212,000000,3.0469,3.1094,2.9844,2.9844,25472,0
+PZG.US,D,20071213,000000,3,3.1406,3,3.125,12288,0
+PZG.US,D,20071214,000000,2.9531,3.1719,2.9531,2.9844,24440,0
+PZG.US,D,20071217,000000,2.8906,3.125,2.8281,2.9531,24704,0
+PZG.US,D,20071218,000000,2.9531,2.9688,2.7344,2.75,26929,0
+PZG.US,D,20071219,000000,2.75,2.8125,2.6875,2.75,73856,0
+PZG.US,D,20071220,000000,2.8125,2.8125,2.6875,2.7344,37184,0
+PZG.US,D,20071221,000000,2.7656,2.8125,2.6875,2.8125,33984,0
+PZG.US,D,20071224,000000,2.5938,2.8125,2.5938,2.6875,22528,0
+PZG.US,D,20071226,000000,2.6719,2.7969,2.6719,2.7656,11648,0
+PZG.US,D,20071227,000000,2.6094,2.7031,2.5938,2.6562,41344,0
+PZG.US,D,20071228,000000,2.625,2.9219,2.625,2.9219,98391,0
+PZG.US,D,20071231,000000,3,3.2031,2.9688,3.2031,46216,0
+PZG.US,D,20080102,000000,3.0938,3.1719,3.0312,3.0781,32768,0
+PZG.US,D,20080103,000000,3.1094,3.125,2.9844,3.0938,61574,0
+PZG.US,D,20080104,000000,3.0938,3.0938,2.9688,2.9844,36326,0
+PZG.US,D,20080107,000000,3,3.0156,2.8281,2.8281,39233,0
+PZG.US,D,20080108,000000,2.9688,3.0938,2.8906,3.0938,22354,0
+PZG.US,D,20080109,000000,3.125,3.2188,2.9375,2.9375,37923,0
+PZG.US,D,20080110,000000,3.1719,3.1719,2.8906,3.0469,19057,0
+PZG.US,D,20080111,000000,3.125,3.125,2.9219,3.0625,12352,0
+PZG.US,D,20080114,000000,3.0625,3.25,3.0625,3.2188,47552,0
+PZG.US,D,20080115,000000,3.2031,3.2812,3.1406,3.2031,110335,0
+PZG.US,D,20080116,000000,3.1719,3.2031,3.0781,3.2031,61568,0
+PZG.US,D,20080117,000000,3.1094,3.2188,3.0781,3.2031,27558,0
+PZG.US,D,20080118,000000,3.0938,3.1094,3.0469,3.0469,40847,0
+PZG.US,D,20080122,000000,2.8125,3.1719,2.8125,3.1719,105163,0
+PZG.US,D,20080123,000000,3.2344,3.2656,2.9688,3.2656,253568,0
+PZG.US,D,20080124,000000,3.2812,3.625,3.25,3.5937,92840,0
+PZG.US,D,20080125,000000,3.7656,3.8281,3.5469,3.75,85427,0
+PZG.US,D,20080128,000000,3.8125,4.0625,3.6719,3.9688,137828,0
+PZG.US,D,20080129,000000,4.1875,4.1875,3.9688,3.9844,81376,0
+PZG.US,D,20080130,000000,4.0781,4.0781,3.9688,4,37312,0
+PZG.US,D,20080131,000000,3.9062,4,3.4375,3.75,77024,0
+PZG.US,D,20080201,000000,3.7187,4,3.7187,3.9375,59542,0
+PZG.US,D,20080204,000000,3.7656,4.1562,3.7656,4.0312,129492,0
+PZG.US,D,20080205,000000,3.8594,3.8594,3.75,3.8125,25088,0
+PZG.US,D,20080206,000000,3.7031,3.9844,3.6094,3.7969,54784,0
+PZG.US,D,20080207,000000,3.7812,3.8594,3.7031,3.8594,10816,0
+PZG.US,D,20080208,000000,3.9062,3.9062,3.75,3.8281,20524,0
+PZG.US,D,20080211,000000,3.8281,3.9062,3.75,3.7656,34880,0
+PZG.US,D,20080212,000000,3.875,3.875,3.7031,3.7031,23683,0
+PZG.US,D,20080213,000000,3.7031,3.7031,3.5156,3.6562,111936,0
+PZG.US,D,20080214,000000,3.5156,3.7031,3.5156,3.6719,72960,0
+PZG.US,D,20080215,000000,3.8594,3.8594,3.6562,3.7031,9280,0
+PZG.US,D,20080219,000000,3.7031,3.8281,3.6719,3.7812,35904,0
+PZG.US,D,20080220,000000,3.75,3.7656,3.5312,3.7656,28352,0
+PZG.US,D,20080221,000000,3.7656,3.7656,3.5937,3.7031,16256,0
+PZG.US,D,20080222,000000,3.625,3.6719,3.5156,3.5312,20832,0
+PZG.US,D,20080225,000000,3.6875,3.6875,3.5781,3.5781,32064,0
+PZG.US,D,20080226,000000,3.7656,3.7656,3.5156,3.5469,43712,0
+PZG.US,D,20080227,000000,3.5937,3.625,3.375,3.4219,83392,0
+PZG.US,D,20080228,000000,3.4688,3.4688,3.2812,3.3594,60960,0
+PZG.US,D,20080229,000000,3.375,3.6719,3.3594,3.3906,124234,0
+PZG.US,D,20080303,000000,3.5156,3.5156,3.4219,3.4844,36896,0
+PZG.US,D,20080304,000000,3.5156,3.625,3.4844,3.5625,73441,0
+PZG.US,D,20080305,000000,3.6406,3.6406,3.4844,3.5469,36672,0
+PZG.US,D,20080306,000000,3.4688,3.5469,3.3438,3.375,34243,0
+PZG.US,D,20080307,000000,3.5312,3.5312,3.3906,3.4219,13440,0
+PZG.US,D,20080310,000000,3.3438,3.4844,3.3438,3.4062,20672,0
+PZG.US,D,20080311,000000,3.4062,3.4531,3.375,3.4375,2832,0
+PZG.US,D,20080312,000000,3.4375,3.4531,3.2812,3.2812,16384,0
+PZG.US,D,20080328,000000,3.0469,3.0469,2.7031,2.9688,86400,0
+PZG.US,D,20080331,000000,3.2031,3.2031,2.7969,2.9219,35456,0
+PZG.US,D,20080401,000000,2.8906,3.0156,2.8125,2.8906,31488,0
+PZG.US,D,20080402,000000,2.8438,3.0156,2.8125,2.9219,20256,0
+PZG.US,D,20080430,000000,2.8125,2.9688,2.75,2.7969,24818,0
+PZG.US,D,20080501,000000,2.7656,2.7969,2.6562,2.7812,70394,0
+PZG.US,D,20080502,000000,2.6719,2.8125,2.6562,2.7344,14464,0
+PZG.US,D,20080505,000000,2.7344,2.8906,2.7031,2.7344,39894,0
+PZG.US,D,20080506,000000,2.7344,2.75,2.625,2.6875,23193,0
+PZG.US,D,20080507,000000,2.6875,2.7344,2.6406,2.6406,15021,0
+PZG.US,D,20080508,000000,2.5781,2.6094,1.9062,2.4062,61736,0
+PZG.US,D,20080509,000000,2.3438,2.5,2.2969,2.4219,53160,0
+PZG.US,D,20080512,000000,2.5625,2.5625,2.2656,2.3438,30195,0
+PZG.US,D,20080513,000000,2.4531,2.5,2.4219,2.4688,26104,0
+PZG.US,D,20080514,000000,2.4219,2.4844,2.375,2.4688,39338,0
+PZG.US,D,20080515,000000,2.7031,2.7031,2.3438,2.3594,19921,0
+PZG.US,D,20080516,000000,2.3438,2.4844,2.3438,2.4844,54460,0
+PZG.US,D,20080519,000000,2.4219,2.4844,2.2344,2.2656,53970,0
+PZG.US,D,20080520,000000,2.3438,2.5,2.2344,2.375,30464,0
+PZG.US,D,20080521,000000,2.375,2.4844,2.375,2.4219,20316,0
+PZG.US,D,20080522,000000,2.375,2.4531,2.2656,2.4531,12723,0
+PZG.US,D,20080523,000000,2.5,2.5,2.3438,2.4375,10601,0
+PZG.US,D,20080527,000000,2.2656,2.4688,2.2656,2.2812,20623,0
+PZG.US,D,20080528,000000,2.4062,2.4375,2.2188,2.4375,78595,0
+PZG.US,D,20080529,000000,2.3594,2.4062,2.2344,2.4062,48480,0
+PZG.US,D,20080530,000000,2.3438,2.4531,2.3281,2.3438,62784,0
+PZG.US,D,20080602,000000,2.3438,2.4531,2.2656,2.3594,53997,0
+PZG.US,D,20080603,000000,2.3594,2.3906,2.2656,2.3438,36013,0
+PZG.US,D,20080604,000000,2.3438,2.3438,2.2969,2.3281,15008,0
+PZG.US,D,20080605,000000,2.3125,2.3125,2.2344,2.3125,12738,0
+PZG.US,D,20080606,000000,2.2812,2.3125,2.2656,2.2812,15104,0
+PZG.US,D,20080609,000000,2.2812,2.2969,2.2188,2.2656,33472,0
+PZG.US,D,20080610,000000,2.25,2.2812,2.2188,2.2344,35840,0
+PZG.US,D,20080611,000000,2.2656,2.2656,2.125,2.1562,70068,0
+PZG.US,D,20080612,000000,2.125,2.3281,2.1094,2.1875,85973,0
+PZG.US,D,20080613,000000,2.2344,2.4062,2.1094,2.4062,46394,0
+PZG.US,D,20080616,000000,2.3906,2.3906,2.3594,2.375,9415,0
+PZG.US,D,20080617,000000,2.3438,2.75,2.3125,2.75,15808,0
+PZG.US,D,20080618,000000,2.8125,2.8125,2.5156,2.8125,26762,0
+PZG.US,D,20080619,000000,2.8438,2.9531,2.7812,2.9375,19328,0
+PZG.US,D,20080620,000000,3.0312,3.1094,2.9375,3.0156,53965,0
+PZG.US,D,20080623,000000,3.0469,3.1875,2.8906,3.0938,103392,0
+PZG.US,D,20080624,000000,2.8125,3.25,2.8125,3.1094,30835,0
+PZG.US,D,20080625,000000,3.125,3.2656,3,3.0469,110637,0
+PZG.US,D,20080626,000000,3.0938,3.0938,2.8594,2.875,36352,0
+PZG.US,D,20080627,000000,2.8594,2.8594,2.6875,2.7344,34090,0
+PZG.US,D,20080630,000000,2.6875,2.75,2.625,2.6719,37699,0
+PZG.US,D,20080701,000000,2.6875,2.9688,2.5781,2.7344,22138,0
+PZG.US,D,20080702,000000,2.7344,2.7344,2.5781,2.6094,3856,0
+PZG.US,D,20080703,000000,2.6562,2.6562,2.5781,2.625,7334,0
+PZG.US,D,20080707,000000,2.5781,2.5781,2.1094,2.25,57451,0
+PZG.US,D,20080708,000000,2.2031,2.3906,2.1406,2.2188,34291,0
+PZG.US,D,20080709,000000,2.25,2.25,1.9844,1.9844,35146,0
+PZG.US,D,20080710,000000,2.1094,2.1094,2.0156,2.0938,12608,0
+PZG.US,D,20080711,000000,2.0938,2.2344,2.0938,2.2031,10956,0
+PZG.US,D,20080714,000000,2.2031,2.2188,2.1094,2.2188,18596,0
+PZG.US,D,20080715,000000,2.1406,2.25,2.0625,2.1875,16726,0
+PZG.US,D,20080716,000000,2,2.0469,1.8437,2.0312,95743,0
+PZG.US,D,20080717,000000,2.0938,2.1875,2.0312,2.1406,34874,0
+PZG.US,D,20080718,000000,2.2188,2.2188,1.9844,1.9844,7648,0
+PZG.US,D,20080721,000000,1.9844,2.1094,1.9688,2.0312,28992,0
+PZG.US,D,20080722,000000,2.0312,2.2031,2.0312,2.1094,48582,0
+PZG.US,D,20080723,000000,2.1562,2.1875,2.0625,2.1562,16864,0
+PZG.US,D,20080724,000000,2.0781,2.1875,2.0781,2.0938,46362,0
+PZG.US,D,20080725,000000,2.0781,2.2031,2.0312,2.1719,19328,0
+PZG.US,D,20080728,000000,2.1094,2.1094,2.0156,2.0156,10944,0
+PZG.US,D,20080729,000000,2,2,1.9531,1.9531,11360,0
+PZG.US,D,20080730,000000,1.9531,2.0781,1.875,2.0156,22234,0
+PZG.US,D,20080731,000000,2.0312,2.1875,2,2.1094,11776,0
+PZG.US,D,20080801,000000,2.0938,2.1094,2.0156,2.0781,9566,0
+PZG.US,D,20080804,000000,2.1094,2.1094,1.9219,1.9688,15965,0
+PZG.US,D,20080805,000000,2.0156,2.0312,1.8125,1.9062,41649,0
+PZG.US,D,20080806,000000,1.9062,1.9688,1.8281,1.8281,47968,0
+PZG.US,D,20080807,000000,1.8594,2,1.7812,1.9688,16336,0
+PZG.US,D,20080808,000000,1.9375,1.9375,1.9219,1.9375,4877,0
+PZG.US,D,20080811,000000,1.7812,1.9375,1.6094,1.7656,29687,0
+PZG.US,D,20080812,000000,1.7188,1.9219,1.7188,1.9219,32256,0
+PZG.US,D,20080813,000000,1.9531,1.9531,1.75,1.8125,20717,0
+PZG.US,D,20080814,000000,1.7656,1.7656,1.5781,1.6719,21184,0
+PZG.US,D,20080815,000000,1.625,1.6562,1.4531,1.6406,30775,0
+PZG.US,D,20080818,000000,1.6719,1.6719,1.5781,1.5938,24032,0
+PZG.US,D,20080819,000000,1.5625,1.6094,1.5312,1.5938,21351,0
+PZG.US,D,20080820,000000,1.5625,1.6094,1.4844,1.5156,13115,0
+PZG.US,D,20080821,000000,1.5156,1.6719,1.5156,1.625,26607,0
+PZG.US,D,20080822,000000,1.7812,1.7812,1.6406,1.7188,6976,0
+PZG.US,D,20080825,000000,1.7812,1.7812,1.6406,1.6562,9632,0
+PZG.US,D,20080826,000000,1.7344,1.7344,1.5625,1.6719,9398,0
+PZG.US,D,20080827,000000,1.6875,1.6875,1.5938,1.6562,7597,0
+PZG.US,D,20080828,000000,1.6562,1.6562,1.6094,1.625,8576,0
+PZG.US,D,20080829,000000,1.625,1.6562,1.5625,1.6562,22439,0
+PZG.US,D,20080902,000000,1.6094,1.625,1.4844,1.6094,24683,0
+PZG.US,D,20080903,000000,1.6094,1.6094,1.5,1.5156,22517,0
+PZG.US,D,20080904,000000,1.1875,1.4844,1.1875,1.4062,39616,0
+PZG.US,D,20080905,000000,1.4687,1.4844,1.4062,1.4375,17600,0
+PZG.US,D,20080908,000000,1.5469,1.5469,1.4375,1.4844,40518,0
+PZG.US,D,20080909,000000,1.4062,1.4531,1.0156,1.2344,42613,0
+PZG.US,D,20080910,000000,1.1719,1.2031,0.8594,1.2031,102093,0
+PZG.US,D,20080911,000000,1.25,1.2656,1.1875,1.2344,23171,0
+PZG.US,D,20080912,000000,1.25,1.3125,1.1875,1.1875,21608,0
+PZG.US,D,20080915,000000,1.2031,1.25,1.0156,1.0156,17760,0
+PZG.US,D,20080916,000000,0.9531,0.9531,0.7969,0.8281,53626,0
+PZG.US,D,20080917,000000,0.8594,1.0938,0.8281,1.0312,77197,0
+PZG.US,D,20080918,000000,1.1094,1.3125,1.0781,1.1875,59032,0
+PZG.US,D,20080919,000000,1.25,1.4844,1.1562,1.4844,22229,0
+PZG.US,D,20080922,000000,1.3906,1.3906,1.25,1.3281,59945,0
+PZG.US,D,20080923,000000,1.3281,1.4844,1.3125,1.4062,50995,0
+PZG.US,D,20080924,000000,1.4375,1.4687,1.25,1.25,25434,0
+PZG.US,D,20080925,000000,1.25,1.25,1.1406,1.1562,32320,0
+PZG.US,D,20080926,000000,1.1094,1.1719,1.0469,1.0625,28350,0
+PZG.US,D,20080929,000000,1.0781,1.0781,0.9375,1.0156,45760,0
+PZG.US,D,20080930,000000,1.0156,1.0469,0.9531,1,1984,0
+PZG.US,D,20081001,000000,1.0156,1.0469,0.875,1,61338,0
+PZG.US,D,20081002,000000,1.0156,1.0156,0.8281,0.8438,55846,0
+PZG.US,D,20081003,000000,0.8281,0.9375,0.7188,0.7188,111104,0
+PZG.US,D,20081006,000000,0.6719,0.7656,0.5625,0.5625,94333,0
+PZG.US,D,20081007,000000,0.6094,0.7031,0.5625,0.6562,68218,0
+PZG.US,D,20081008,000000,0.6719,0.8438,0.6719,0.8438,57967,0
+PZG.US,D,20081009,000000,0.8906,0.9531,0.75,0.75,41060,0
+PZG.US,D,20081010,000000,0.75,0.7969,0.5938,0.6719,52204,0
+PZG.US,D,20081013,000000,0.6406,0.875,0.625,0.8125,54180,0
+PZG.US,D,20081014,000000,0.7812,0.9062,0.7812,0.8906,18323,0
+PZG.US,D,20081015,000000,0.9062,0.9062,0.75,0.8125,26982,0
+PZG.US,D,20081016,000000,0.7812,0.8125,0.6406,0.7344,24371,0
+PZG.US,D,20081017,000000,0.75,0.75,0.6562,0.6719,12700,0
+PZG.US,D,20081020,000000,0.6719,0.7656,0.6719,0.7344,25853,0
+PZG.US,D,20081021,000000,0.75,0.7812,0.6719,0.6875,62870,0
+PZG.US,D,20081022,000000,0.6562,0.9062,0.6562,0.6719,68436,0
+PZG.US,D,20081023,000000,0.7188,0.7188,0.625,0.6562,65546,0
+PZG.US,D,20081024,000000,0.6406,0.7031,0.5938,0.6719,92203,0
+PZG.US,D,20081027,000000,0.6719,0.6719,0.5938,0.6094,31104,0
+PZG.US,D,20081028,000000,0.6719,0.6719,0.5938,0.5938,22746,0
+PZG.US,D,20081029,000000,0.5469,0.6875,0.5469,0.6406,79232,0
+PZG.US,D,20081030,000000,0.6562,0.6562,0.5469,0.625,44207,0
+PZG.US,D,20081031,000000,0.625,0.625,0.5469,0.5625,7742,0
+PZG.US,D,20081103,000000,0.6562,0.6562,0.5781,0.6094,20610,0
+PZG.US,D,20081104,000000,0.6406,0.6406,0.5781,0.6094,7405,0
+PZG.US,D,20081105,000000,0.6094,0.625,0.5781,0.625,6976,0
+PZG.US,D,20081106,000000,0.5781,0.5781,0.5625,0.5625,6592,0
+PZG.US,D,20081107,000000,0.5781,0.5781,0.5469,0.5469,19440,0
+PZG.US,D,20081110,000000,0.625,0.625,0.5156,0.5469,19360,0
+PZG.US,D,20081111,000000,0.5156,0.5625,0.5156,0.5312,10256,0
+PZG.US,D,20081112,000000,0.5312,0.5625,0.46875,0.48438,27648,0
+PZG.US,D,20081113,000000,0.48438,0.5312,0.45312,0.46875,59968,0
+PZG.US,D,20081114,000000,0.5312,0.5312,0.46875,0.46875,13040,0
+PZG.US,D,20081117,000000,0.5312,0.5312,0.4375,0.48438,4128,0
+PZG.US,D,20081118,000000,0.4375,0.48438,0.39062,0.42188,25472,0
+PZG.US,D,20081119,000000,0.45312,0.45312,0.39062,0.40625,24272,0
+PZG.US,D,20081120,000000,0.45312,0.45312,0.40625,0.4375,46978,0
+PZG.US,D,20081121,000000,0.45312,0.46875,0.39062,0.46875,13043,0
+PZG.US,D,20081124,000000,0.5469,0.5469,0.34375,0.5,23553,0
+PZG.US,D,20081125,000000,0.5,0.5312,0.45312,0.5312,54208,0
+PZG.US,D,20081126,000000,0.5156,0.6562,0.5156,0.5938,64916,0
+PZG.US,D,20081128,000000,0.6562,0.7969,0.6406,0.7969,56595,0
+PZG.US,D,20081201,000000,0.7969,0.7969,0.7344,0.7812,52807,0
+PZG.US,D,20081202,000000,0.7812,0.7812,0.6094,0.6094,70429,0
+PZG.US,D,20081203,000000,0.6719,0.6719,0.625,0.6562,22208,0
+PZG.US,D,20081204,000000,0.6875,0.6875,0.5938,0.6094,46429,0
+PZG.US,D,20081205,000000,0.6562,0.6562,0.5938,0.625,7290,0
+PZG.US,D,20081208,000000,0.5781,0.6875,0.5781,0.6719,18310,0
+PZG.US,D,20081209,000000,0.6875,0.6875,0.5938,0.625,11878,0
+PZG.US,D,20081210,000000,0.625,0.6406,0.5625,0.6094,43391,0
+PZG.US,D,20081211,000000,0.6094,0.6719,0.6094,0.6562,32906,0
+PZG.US,D,20081212,000000,0.6875,0.7031,0.625,0.6875,38528,0
+PZG.US,D,20081215,000000,0.5938,0.7031,0.5469,0.6875,42912,0
+PZG.US,D,20081216,000000,0.6875,0.6875,0.625,0.625,64736,0
+PZG.US,D,20081217,000000,0.625,0.6406,0.5781,0.625,19648,0
+PZG.US,D,20081218,000000,0.6406,0.6406,0.5781,0.5781,16484,0
+PZG.US,D,20081219,000000,0.5781,0.6562,0.5625,0.6562,32409,0
+PZG.US,D,20081222,000000,0.6875,0.7031,0.6094,0.6562,23306,0
+PZG.US,D,20081223,000000,0.6875,0.6875,0.5781,0.5781,16313,0
+PZG.US,D,20081224,000000,0.5938,0.625,0.5781,0.625,17344,0
+PZG.US,D,20081226,000000,0.6094,0.625,0.5156,0.6094,31142,0
+PZG.US,D,20081229,000000,0.6094,0.6406,0.48438,0.625,21116,0
+PZG.US,D,20081230,000000,0.625,0.7031,0.5938,0.6719,42639,0
+PZG.US,D,20081231,000000,0.6875,0.8594,0.6562,0.7188,101163,0
+PZG.US,D,20090102,000000,0.8594,0.8594,0.7344,0.7812,35416,0
+PZG.US,D,20090105,000000,0.7344,0.75,0.6719,0.7188,44431,0
+PZG.US,D,20090106,000000,0.7344,0.7344,0.6406,0.6875,59419,0
+PZG.US,D,20090107,000000,0.6406,0.6719,0.625,0.6406,37776,0
+PZG.US,D,20090108,000000,0.6406,0.6406,0.6094,0.625,27229,0
+PZG.US,D,20090109,000000,0.625,0.625,0.5938,0.5938,9600,0
+PZG.US,D,20090112,000000,0.6094,0.6406,0.5938,0.625,36224,0
+PZG.US,D,20090113,000000,0.625,0.625,0.5625,0.5938,23744,0
+PZG.US,D,20090114,000000,0.6094,0.6094,0.5625,0.5625,10988,0
+PZG.US,D,20090115,000000,0.5781,0.5938,0.5469,0.5938,41120,0
+PZG.US,D,20090116,000000,0.6094,0.6094,0.5781,0.5938,26492,0
+PZG.US,D,20090120,000000,0.5938,0.6406,0.5938,0.6094,60992,0
+PZG.US,D,20090121,000000,0.6094,0.625,0.5938,0.625,34816,0
+PZG.US,D,20090122,000000,0.6094,0.625,0.5938,0.625,43136,0
+PZG.US,D,20090123,000000,0.6875,0.6875,0.6094,0.6719,42480,0
+PZG.US,D,20090126,000000,0.6719,0.8125,0.6562,0.6719,40362,0
+PZG.US,D,20090127,000000,0.6562,0.6719,0.6406,0.6719,24689,0
+PZG.US,D,20090128,000000,0.6875,0.6875,0.6094,0.6406,21280,0
+PZG.US,D,20090129,000000,0.6719,0.6875,0.6562,0.6875,16288,0
+PZG.US,D,20090130,000000,0.6875,0.7344,0.6719,0.7344,43258,0
+PZG.US,D,20090202,000000,0.7812,0.7812,0.6562,0.7188,40488,0
+PZG.US,D,20090203,000000,0.6875,0.7031,0.625,0.6719,45280,0
+PZG.US,D,20090204,000000,0.7656,0.7656,0.6719,0.7031,21056,0
+PZG.US,D,20090205,000000,0.7344,0.7656,0.6562,0.75,115455,0
+PZG.US,D,20090206,000000,0.7344,0.9375,0.7344,0.9375,69432,0
+PZG.US,D,20090209,000000,0.9688,0.9844,0.8906,0.9375,48346,0
+PZG.US,D,20090210,000000,0.9062,1,0.8281,0.8906,53651,0
+PZG.US,D,20090211,000000,0.8906,0.8906,0.8125,0.8906,31715,0
+PZG.US,D,20090212,000000,0.9219,0.9375,0.875,0.9375,22527,0
+PZG.US,D,20090213,000000,0.9375,0.9375,0.8906,0.9062,16960,0
+PZG.US,D,20090217,000000,1,1,0.9062,0.9375,63827,0
+PZG.US,D,20090218,000000,0.9375,0.9375,0.8438,0.8594,25279,0
+PZG.US,D,20090219,000000,0.8594,0.9531,0.8438,0.9219,25184,0
+PZG.US,D,20090220,000000,0.9375,1.0312,0.875,0.9375,108704,0
+PZG.US,D,20090223,000000,0.9531,1,0.875,1,49792,0
+PZG.US,D,20090224,000000,1.0469,1.0469,0.9375,0.9844,63645,0
+PZG.US,D,20090225,000000,0.9375,0.9688,0.9219,0.9375,65728,0
+PZG.US,D,20090226,000000,0.9062,0.9375,0.8906,0.9375,37008,0
+PZG.US,D,20090227,000000,0.9375,0.9375,0.8594,0.9219,20528,0
+PZG.US,D,20090302,000000,0.9219,0.9375,0.8594,0.8594,38194,0
+PZG.US,D,20090303,000000,0.7812,0.8906,0.7812,0.8438,71692,0
+PZG.US,D,20090304,000000,0.8906,1.0469,0.8906,1,99998,0
+PZG.US,D,20090305,000000,1.0625,1.0938,0.9531,1.0938,155171,0
+PZG.US,D,20090306,000000,1.1094,1.2344,1.0938,1.1875,95344,0
+PZG.US,D,20090309,000000,1.2188,1.4531,1.2031,1.375,77775,0
+PZG.US,D,20090310,000000,1.5156,1.5156,1.25,1.2969,52274,0
+PZG.US,D,20090311,000000,1.2969,1.4219,1.2969,1.3125,18485,0
+PZG.US,D,20090312,000000,1.3438,1.3438,1.2344,1.2344,31322,0
+PZG.US,D,20090313,000000,1.2812,1.3281,1.25,1.2969,38400,0
+PZG.US,D,20090316,000000,1.25,1.3281,1.0938,1.125,50157,0
+PZG.US,D,20090317,000000,1.125,1.25,1.125,1.25,55283,0
+PZG.US,D,20090318,000000,1.1719,1.2812,1.1719,1.2812,12085,0
+PZG.US,D,20090319,000000,1.3125,1.4062,1.2969,1.3125,35219,0
+PZG.US,D,20090320,000000,1.3125,1.3906,1.2188,1.2188,67046,0
+PZG.US,D,20090323,000000,1.375,1.3906,1.2188,1.2969,100004,0
+PZG.US,D,20090324,000000,1.2812,1.3281,1.1875,1.1875,43002,0
+PZG.US,D,20090325,000000,1.25,1.2812,1.2188,1.25,28608,0
+PZG.US,D,20090326,000000,1.2812,1.375,1.1094,1.1562,78767,0
+PZG.US,D,20090327,000000,1.1719,1.1719,1.125,1.125,11184,0
+PZG.US,D,20090330,000000,1.2188,1.2344,1.1562,1.1562,17752,0
+PZG.US,D,20090331,000000,1.1719,1.1719,1.1562,1.1719,25408,0
+PZG.US,D,20090401,000000,1.1719,1.2031,1.1406,1.1875,8384,0
+PZG.US,D,20090402,000000,1.1719,1.2344,1.1562,1.2031,15617,0
+PZG.US,D,20090403,000000,1.2031,1.2188,1.1406,1.1719,26432,0
+PZG.US,D,20090406,000000,1.1406,1.1406,1.0938,1.125,8832,0
+PZG.US,D,20090407,000000,1.1406,1.1406,1.125,1.1406,5312,0
+PZG.US,D,20090408,000000,1.1406,1.1406,1.125,1.1406,704,0
+PZG.US,D,20090409,000000,1.1406,1.1719,1.1406,1.1719,38784,0
+PZG.US,D,20090413,000000,1.1719,1.2344,1.1719,1.2344,29344,0
+PZG.US,D,20090414,000000,1.2188,1.2188,1.1562,1.1562,17910,0
+PZG.US,D,20090415,000000,1.3906,1.9531,1.3594,1.5781,1270920,0
+PZG.US,D,20090416,000000,1.8437,1.8437,1.5469,1.6094,552070,0
+PZG.US,D,20090417,000000,1.7344,1.7344,1.375,1.4062,344415,0
+PZG.US,D,20090420,000000,1.5,1.7031,1.4062,1.4844,206998,0
+PZG.US,D,20090421,000000,1.5,1.5469,1.375,1.375,152007,0
+PZG.US,D,20090422,000000,1.4687,1.4844,1.3594,1.4062,137475,0
+PZG.US,D,20090423,000000,1.4062,1.5156,1.4062,1.4219,140491,0
+PZG.US,D,20090424,000000,1.4844,1.6094,1.4687,1.5312,349517,0
+PZG.US,D,20090427,000000,1.5625,1.625,1.4844,1.5625,348909,0
+PZG.US,D,20090428,000000,1.5469,1.5781,1.3594,1.375,364669,0
+PZG.US,D,20090429,000000,1.4062,1.4844,1.3594,1.4062,263205,0
+PZG.US,D,20090430,000000,1.7812,1.9531,1.5781,1.7812,1372047,0
+PZG.US,D,20090501,000000,1.9531,2,1.8125,1.9844,466762,0
+PZG.US,D,20090504,000000,1.9844,2.3438,1.9844,2.1406,399996,0
+PZG.US,D,20090505,000000,2.2344,2.2344,1.9375,2,160230,0
+PZG.US,D,20090506,000000,2.0312,2.1094,2,2.0781,199948,0
+PZG.US,D,20090507,000000,2.0625,2.2031,2.0469,2.2031,154452,0
+PZG.US,D,20090508,000000,2.2656,2.4688,2.1875,2.4688,139132,0
+PZG.US,D,20090511,000000,2.4531,2.7188,2.2812,2.3906,220502,0
+PZG.US,D,20090512,000000,2.6094,2.6094,2.1875,2.4375,208604,0
+PZG.US,D,20090513,000000,2.4219,2.4375,2.1875,2.2188,200318,0
+PZG.US,D,20090514,000000,2.2031,2.2969,2.2031,2.2344,67693,0
+PZG.US,D,20090515,000000,2.3125,2.4375,2.2656,2.4062,110956,0
+PZG.US,D,20090518,000000,2.3594,2.4844,2.3438,2.3594,65526,0
+PZG.US,D,20090519,000000,2.5781,2.5781,2.3438,2.4219,98822,0
+PZG.US,D,20090520,000000,2.4844,2.5156,2.3438,2.375,212986,0
+PZG.US,D,20090521,000000,2.4688,2.4688,2.3125,2.4219,151164,0
+PZG.US,D,20090522,000000,2.4844,2.6562,2.375,2.375,198317,0
+PZG.US,D,20090526,000000,2.2812,2.4531,2.2812,2.4531,133017,0
+PZG.US,D,20090527,000000,2.4531,2.5,2.4219,2.4844,79259,0
+PZG.US,D,20090528,000000,2.4844,2.4844,2.2031,2.3125,265873,0
+PZG.US,D,20090529,000000,2.5469,2.7344,2.4844,2.7344,816070,0
+PZG.US,D,20090601,000000,2.8281,3,2.7031,2.7656,623548,0
+PZG.US,D,20090602,000000,2.8594,2.875,2.6094,2.7344,391765,0
+PZG.US,D,20090603,000000,2.8125,2.8125,2.375,2.4062,427107,0
+PZG.US,D,20090604,000000,2.4844,2.625,2.4062,2.6094,248518,0
+PZG.US,D,20090605,000000,2.6562,2.6562,2.4844,2.5781,289094,0
+PZG.US,D,20090608,000000,2.625,2.625,2.4062,2.4688,271597,0
+PZG.US,D,20090609,000000,2.5625,2.5781,2.4219,2.4844,185907,0
+PZG.US,D,20090610,000000,2.5,2.5625,2.3281,2.3281,270832,0
+PZG.US,D,20090611,000000,2.3281,2.4219,2.3281,2.3906,193419,0
+PZG.US,D,20090612,000000,2.3438,2.4531,2.3438,2.4062,151618,0
+PZG.US,D,20090615,000000,2.4062,2.4062,2.2031,2.2188,187350,0
+PZG.US,D,20090616,000000,2.3125,2.3125,2.1875,2.2031,235299,0
+PZG.US,D,20090617,000000,2.1094,2.2344,2.0156,2.2344,308409,0
+PZG.US,D,20090618,000000,2.2188,2.2344,2.1094,2.1875,188460,0
+PZG.US,D,20090619,000000,2.25,2.25,2.0156,2.2188,267629,0
+PZG.US,D,20090622,000000,2.0938,2.125,1.9531,2,342751,0
+PZG.US,D,20090623,000000,2.0312,2.1875,1.8281,2.0156,410341,0
+PZG.US,D,20090624,000000,2.1875,2.1875,2.0312,2.0938,147332,0
+PZG.US,D,20090625,000000,1.9688,2.3438,1.9688,2.3281,489207,0
+PZG.US,D,20090626,000000,2.3594,2.7188,2.3594,2.7188,4464549,0
+PZG.US,D,20090629,000000,2.7344,2.7344,2.4375,2.5312,454711,0
+PZG.US,D,20090630,000000,2.5312,2.5312,2.3594,2.375,194419,0
+PZG.US,D,20090701,000000,2.4062,2.4062,2.2969,2.2969,300607,0
+PZG.US,D,20090702,000000,2.3594,2.3594,2.1875,2.2031,169901,0
+PZG.US,D,20090706,000000,2.1875,2.2188,2.125,2.1875,260648,0
+PZG.US,D,20090707,000000,2.1719,2.1875,2,2.0312,327142,0
+PZG.US,D,20090708,000000,2,2.0625,1.8906,1.9844,366211,0
+PZG.US,D,20090709,000000,1.9688,2.1094,1.9688,1.9844,135992,0
+PZG.US,D,20090710,000000,1.9844,2.0312,1.9219,2.0156,109861,0
+PZG.US,D,20090713,000000,2.0156,2.0781,1.9531,2.0625,148815,0
+PZG.US,D,20090714,000000,2.1719,2.2031,2.0625,2.1562,165489,0
+PZG.US,D,20090715,000000,2.2656,2.3125,2.1719,2.2188,185408,0
+PZG.US,D,20090716,000000,2.2188,2.25,2.1719,2.25,127456,0
+PZG.US,D,20090717,000000,2.2344,2.2812,2.2188,2.25,138734,0
+PZG.US,D,20090720,000000,2.2188,2.3438,2.1562,2.2344,399210,0
+PZG.US,D,20090721,000000,2.3281,2.3281,2.0312,2.125,507021,0
+PZG.US,D,20090722,000000,2.0625,2.0938,1.9844,2.0781,527558,0
+PZG.US,D,20090723,000000,2.1562,2.1562,2.0625,2.1094,257092,0
+PZG.US,D,20090724,000000,2.0938,2.1406,2.0625,2.1094,300105,0
+PZG.US,D,20090727,000000,2.1719,2.1875,2.0938,2.125,273136,0
+PZG.US,D,20090728,000000,2.1094,2.1094,2,2.0312,301004,0
+PZG.US,D,20090729,000000,2.0312,2.0469,1.9375,1.9375,246832,0
+PZG.US,D,20090730,000000,2.0625,2.0625,1.9375,1.9531,310168,0
+PZG.US,D,20090731,000000,2.0156,2.0938,1.9844,2.0156,414037,0
+PZG.US,D,20090803,000000,2.0625,2.0625,1.9844,2.0156,296014,0
+PZG.US,D,20090804,000000,2.0625,2.0625,2,2.0312,141122,0
+PZG.US,D,20090805,000000,2.0469,2.0469,1.9844,2.0156,271281,0
+PZG.US,D,20090806,000000,2.0312,2.0312,1.9688,2.0156,126888,0
+PZG.US,D,20090807,000000,1.9844,2.0312,1.9688,2.0156,196218,0
+PZG.US,D,20090810,000000,2.0312,2.0312,1.9219,2.0156,458228,0
+PZG.US,D,20090811,000000,2.0156,2.0156,1.9219,1.9531,238379,0
+PZG.US,D,20090812,000000,1.9844,1.9844,1.9062,1.9688,246927,0
+PZG.US,D,20090813,000000,1.9531,2.1094,1.9531,2.0625,181947,0
+PZG.US,D,20090814,000000,2.0469,2.0781,1.9688,2.0156,207372,0
+PZG.US,D,20090817,000000,1.9531,1.9844,1.9062,1.9219,282612,0
+PZG.US,D,20090818,000000,1.9219,1.9531,1.9062,1.9531,132190,0
+PZG.US,D,20090819,000000,1.9531,1.9844,1.9062,1.9844,123888,0
+PZG.US,D,20090820,000000,2,2,1.9062,1.9219,186805,0
+PZG.US,D,20090821,000000,1.9531,2.0312,1.9531,1.9844,311518,0
+PZG.US,D,20090824,000000,1.9531,2.0156,1.9219,1.9688,167331,0
+PZG.US,D,20090825,000000,1.9844,2.0312,1.9531,1.9688,138219,0
+PZG.US,D,20090826,000000,1.9688,1.9844,1.9375,1.9375,166157,0
+PZG.US,D,20090827,000000,1.9531,1.9531,1.875,1.9062,302475,0
+PZG.US,D,20090828,000000,1.9219,1.9688,1.9219,1.9531,288853,0
+PZG.US,D,20090831,000000,2,2,1.8594,1.875,396174,0
+PZG.US,D,20090901,000000,1.875,1.8906,1.8281,1.8281,296232,0
+PZG.US,D,20090902,000000,1.875,1.9844,1.8125,1.9688,497436,0
+PZG.US,D,20090903,000000,2.0312,2.2031,1.9844,2.1562,753562,0
+PZG.US,D,20090904,000000,2.2656,2.2656,2.0625,2.1094,613776,0
+PZG.US,D,20090908,000000,2.2188,2.2344,2.0781,2.1094,363144,0
+PZG.US,D,20090909,000000,2.2344,2.2656,2.1094,2.2344,292122,0
+PZG.US,D,20090910,000000,2.2031,2.3438,2.1094,2.3438,360684,0
+PZG.US,D,20090911,000000,2.3438,2.4375,2.3438,2.4062,422996,0
+PZG.US,D,20090914,000000,2.4062,2.4062,2.2812,2.4062,254035,0
+PZG.US,D,20090915,000000,2.3906,2.3906,2.1562,2.25,531968,0
+PZG.US,D,20090916,000000,2.4062,2.4062,2.2344,2.2969,400010,0
+PZG.US,D,20090917,000000,2.3125,2.375,2.2344,2.3438,180695,0
+PZG.US,D,20090918,000000,2.25,2.4219,2.25,2.4219,410372,0
+PZG.US,D,20090921,000000,2.4219,2.4219,2.25,2.2969,246960,0
+PZG.US,D,20090922,000000,2.3438,2.3594,2.25,2.25,157299,0
+PZG.US,D,20090923,000000,2.2656,2.3125,2.1875,2.1875,164343,0
+PZG.US,D,20090924,000000,2.1875,2.3438,2.1094,2.2812,591567,0
+PZG.US,D,20090925,000000,2.2031,2.2969,2.0938,2.1875,468856,0
+PZG.US,D,20090928,000000,2.1406,2.1562,2.0469,2.0469,404586,0
+PZG.US,D,20090929,000000,2.1719,2.1719,1.9375,2.0625,490326,0
+PZG.US,D,20090930,000000,2.0625,2.1406,2.0625,2.1406,170912,0
+PZG.US,D,20091001,000000,2.2344,2.3906,2.1562,2.2812,534261,0
+PZG.US,D,20091002,000000,2.25,2.25,2.1094,2.2188,197245,0
+PZG.US,D,20091005,000000,2.0625,2.125,1.9844,2.1094,428225,0
+PZG.US,D,20091006,000000,2.1562,2.1562,2.1094,2.125,385613,0
+PZG.US,D,20091007,000000,2.125,2.1562,2.0312,2.0625,359543,0
+PZG.US,D,20091008,000000,2.0469,2.1562,2.0469,2.125,570771,0
+PZG.US,D,20091009,000000,2.0156,2.0781,1.9688,2.0312,1888265,0
+PZG.US,D,20091012,000000,2.0469,2.1094,2.0156,2.0781,484871,0
+PZG.US,D,20091013,000000,2.1094,2.1094,2.0312,2.0781,515608,0
+PZG.US,D,20091014,000000,2.0625,2.0938,2,2.0156,404666,0
+PZG.US,D,20091015,000000,2.0312,2.25,1.9844,2.25,1845963,0
+PZG.US,D,20091016,000000,2.1719,2.2344,2.125,2.1562,431082,0
+PZG.US,D,20091019,000000,2.1875,2.2188,2.1094,2.1406,361283,0
+PZG.US,D,20091020,000000,2.1719,2.1875,2.0469,2.0469,744033,0
+PZG.US,D,20091021,000000,2.1406,2.1406,2.0312,2.0312,692883,0
+PZG.US,D,20091022,000000,2.0469,2.0938,1.9375,1.9844,636250,0
+PZG.US,D,20091023,000000,2.0781,2.0781,1.9375,1.9375,595680,0
+PZG.US,D,20091026,000000,1.9688,2.0312,1.875,1.8906,559977,0
+PZG.US,D,20091027,000000,1.8906,1.9844,1.8906,1.9844,429661,0
+PZG.US,D,20091028,000000,1.9844,2.0312,1.8594,1.875,485714,0
+PZG.US,D,20091029,000000,1.875,1.9844,1.875,1.9375,489429,0
+PZG.US,D,20091030,000000,1.9531,1.9531,1.75,1.75,1298481,0
+PZG.US,D,20091102,000000,1.7969,1.8437,1.7188,1.8125,399349,0
+PZG.US,D,20091103,000000,1.7812,1.9219,1.75,1.875,1364663,0
+PZG.US,D,20091104,000000,1.8906,1.9219,1.7031,1.7344,1162404,0
+PZG.US,D,20091105,000000,1.7031,1.875,1.7031,1.8281,1495052,0
+PZG.US,D,20091106,000000,1.8281,1.9062,1.7969,1.8906,819462,0
+PZG.US,D,20091109,000000,1.9375,1.9688,1.875,1.9375,1148931,0
+PZG.US,D,20091110,000000,1.9375,1.9844,1.9062,1.9531,1080102,0
+PZG.US,D,20091111,000000,2,2,1.9375,1.9531,354518,0
+PZG.US,D,20091112,000000,1.9531,1.9531,1.8437,1.875,545400,0
+PZG.US,D,20091113,000000,1.9531,2,1.8906,1.9688,677944,0
+PZG.US,D,20091116,000000,2.0156,2.1094,1.9688,2.0938,850299,0
+PZG.US,D,20091117,000000,2.0781,2.125,2.0312,2.0938,410268,0
+PZG.US,D,20091118,000000,2.125,2.125,2.0469,2.0781,321047,0
+PZG.US,D,20091119,000000,2.0781,2.1094,2,2.0469,385414,0
+PZG.US,D,20091120,000000,1.9844,2.0625,1.9531,2.0156,353999,0
+PZG.US,D,20091123,000000,2.0938,2.1406,2.0312,2.0625,598104,0
+PZG.US,D,20091124,000000,2.0625,2.1094,2,2.1094,285951,0
+PZG.US,D,20091125,000000,2.1406,2.1406,2.0781,2.1094,309878,0
+PZG.US,D,20091127,000000,2.0156,2.0938,1.9531,2.0469,202391,0
+PZG.US,D,20091130,000000,2,2.0469,1.9688,2.0312,294333,0
+PZG.US,D,20091201,000000,2.0312,2.0469,1.9531,2.0312,410852,0
+PZG.US,D,20091202,000000,2.0312,2.1094,2,2.0156,325037,0
+PZG.US,D,20091203,000000,2.0781,2.0781,1.9844,2.0312,301088,0
+PZG.US,D,20091204,000000,2.0781,2.0781,1.9375,2.0156,461459,0
+PZG.US,D,20091207,000000,2,2.0312,1.9531,2.0312,187048,0
+PZG.US,D,20091208,000000,2.0156,2.0156,1.9531,1.9844,481549,0
+PZG.US,D,20091209,000000,2.0156,2.0312,1.9844,2.0312,217430,0
+PZG.US,D,20091210,000000,2.0938,2.0938,2,2.0312,171097,0
+PZG.US,D,20091211,000000,2.0938,2.0938,2,2.0312,209935,0
+PZG.US,D,20091214,000000,2,2.0938,2,2.0938,230596,0
+PZG.US,D,20091215,000000,2.1094,2.1094,2.0469,2.0469,254370,0
+PZG.US,D,20091216,000000,2.0469,2.1094,2.0469,2.0625,325869,0
+PZG.US,D,20091217,000000,2.1094,2.1094,2.0312,2.0312,230045,0
+PZG.US,D,20091218,000000,2.0156,2.1875,2.0156,2.1875,913627,0
+PZG.US,D,20091221,000000,2.25,2.4219,2.1094,2.3438,987106,0
+PZG.US,D,20091222,000000,2.3125,2.3594,2.1719,2.1719,411203,0
+PZG.US,D,20091223,000000,2.2188,2.25,2.1719,2.1875,215041,0
+PZG.US,D,20091224,000000,2.2656,2.3906,2.2031,2.3125,238001,0
+PZG.US,D,20091228,000000,2.4219,2.4219,2.2656,2.2969,272244,0
+PZG.US,D,20091229,000000,2.3125,2.3281,2.2031,2.2969,294497,0
+PZG.US,D,20091230,000000,2.25,2.2969,2.1719,2.2656,159116,0
+PZG.US,D,20091231,000000,2.2969,2.2969,2.2188,2.2656,212687,0
+PZG.US,D,20100104,000000,2.4062,2.4219,2.2344,2.4219,461994,0
+PZG.US,D,20100105,000000,2.4219,2.4219,2.3125,2.3906,280733,0
+PZG.US,D,20100106,000000,2.3906,2.4844,2.3594,2.4531,344644,0
+PZG.US,D,20100107,000000,2.5,2.7344,2.4688,2.7031,1310012,0
+PZG.US,D,20100108,000000,2.7656,2.8906,2.7344,2.8281,786991,0
+PZG.US,D,20100111,000000,2.8906,2.9688,2.7031,2.75,689756,0
+PZG.US,D,20100112,000000,2.75,2.75,2.5,2.5469,601375,0
+PZG.US,D,20100113,000000,2.6406,2.8281,2.5781,2.8125,481919,0
+PZG.US,D,20100114,000000,2.8281,3.1562,2.8281,3.0469,1328216,0
+PZG.US,D,20100115,000000,3.125,3.1406,2.875,3,837064,0
+PZG.US,D,20100119,000000,3.1094,3.1094,2.8906,2.9219,543248,0
+PZG.US,D,20100120,000000,2.875,2.875,2.6875,2.7969,654006,0
+PZG.US,D,20100121,000000,3.0312,3.0312,2.7188,2.9062,939226,0
+PZG.US,D,20100122,000000,2.8906,2.9688,2.7344,2.7656,414849,0
+PZG.US,D,20100125,000000,2.8594,2.8594,2.625,2.6562,436470,0
+PZG.US,D,20100126,000000,2.6406,2.6562,2.5469,2.6094,328052,0
+PZG.US,D,20100127,000000,2.6562,2.6562,2.3906,2.5156,367907,0
+PZG.US,D,20100128,000000,2.5312,2.5625,2.3281,2.3594,639611,0
+PZG.US,D,20100129,000000,2.1719,2.4531,2.1719,2.3438,596252,0
+PZG.US,D,20100201,000000,2.4219,2.5781,2.375,2.5625,344010,0
+PZG.US,D,20100202,000000,2.6094,2.7031,2.5781,2.6406,367524,0
+PZG.US,D,20100203,000000,2.6406,2.7031,2.5938,2.6719,256182,0
+PZG.US,D,20100204,000000,2.6094,2.6562,2.375,2.4219,522898,0
+PZG.US,D,20100205,000000,2.4219,2.6406,2.3906,2.6094,466075,0
+PZG.US,D,20100208,000000,2.6406,2.6719,2.5781,2.5781,224016,0
+PZG.US,D,20100209,000000,2.6875,2.6875,2.6094,2.6562,208804,0
+PZG.US,D,20100210,000000,2.6406,2.6719,2.5938,2.6719,250181,0
+PZG.US,D,20100211,000000,2.6562,2.7031,2.5781,2.7031,166054,0
+PZG.US,D,20100212,000000,2.6562,2.6719,2.5781,2.5781,232866,0
+PZG.US,D,20100216,000000,2.6875,2.6875,2.5312,2.6562,327182,0
+PZG.US,D,20100217,000000,2.6719,2.6719,2.5781,2.625,223613,0
+PZG.US,D,20100218,000000,2.6562,2.6719,2.5781,2.6406,155183,0
+PZG.US,D,20100219,000000,2.6406,2.6562,2.5938,2.6406,194228,0
+PZG.US,D,20100222,000000,2.6562,2.75,2.5938,2.625,204423,0
+PZG.US,D,20100223,000000,2.6094,2.6875,2.5,2.5781,306728,0
+PZG.US,D,20100224,000000,2.5312,2.6094,2.5,2.5469,174282,0
+PZG.US,D,20100225,000000,2.5469,2.5625,2.4688,2.5,266918,0
+PZG.US,D,20100226,000000,2.5312,2.5938,2.5,2.5781,159947,0
+PZG.US,D,20100301,000000,2.6406,2.7344,2.5469,2.7344,346244,0
+PZG.US,D,20100302,000000,2.7812,2.9531,2.7344,2.9375,776754,0
+PZG.US,D,20100303,000000,2.9688,3.0312,2.9062,2.9375,512488,0
+PZG.US,D,20100304,000000,2.8906,2.9531,2.7188,2.7969,477980,0
+PZG.US,D,20100305,000000,2.9375,2.9375,2.7969,2.9062,302650,0
+PZG.US,D,20100308,000000,3.0469,3.0469,2.8281,2.8438,648760,0
+PZG.US,D,20100309,000000,2.8906,2.8906,2.6406,2.75,474653,0
+PZG.US,D,20100310,000000,2.75,2.7969,2.6406,2.6719,521491,0
+PZG.US,D,20100311,000000,2.9688,2.9688,2.5469,2.6094,793302,0
+PZG.US,D,20100312,000000,2.6406,2.6719,2.6094,2.6562,327939,0
+PZG.US,D,20100315,000000,2.6562,2.6719,2.5156,2.5469,343665,0
+PZG.US,D,20100316,000000,2.6562,2.6562,2.3906,2.4375,726330,0
+PZG.US,D,20100317,000000,2.4531,2.4844,2.3906,2.4219,444690,0
+PZG.US,D,20100318,000000,2.4219,2.4375,2.2812,2.375,665937,0
+PZG.US,D,20100319,000000,2.3906,2.4219,2.2188,2.2188,600173,0
+PZG.US,D,20100322,000000,2.2969,2.2969,2.1875,2.2656,477452,0
+PZG.US,D,20100323,000000,2.3125,2.3125,2.2344,2.2812,311765,0
+PZG.US,D,20100324,000000,2.2188,2.2969,2.2031,2.2344,324478,0
+PZG.US,D,20100325,000000,2.2656,2.2656,2.1562,2.1875,536170,0
+PZG.US,D,20100326,000000,2.1875,2.2344,2.1719,2.1875,391622,0
+PZG.US,D,20100329,000000,2.1875,2.3125,2.1875,2.2969,185935,0
+PZG.US,D,20100330,000000,2.3281,2.3438,2.2344,2.2656,210132,0
+PZG.US,D,20100331,000000,2.2969,2.2969,2.1719,2.1719,342540,0
+PZG.US,D,20100401,000000,2.2344,2.3125,2.1875,2.2344,257204,0
+PZG.US,D,20100405,000000,2.5312,2.5312,2.25,2.2969,256868,0
+PZG.US,D,20100406,000000,2.2969,2.2969,2.2344,2.25,295660,0
+PZG.US,D,20100407,000000,2.2812,2.3125,2.1719,2.2812,863994,0
+PZG.US,D,20100408,000000,2.2344,2.3125,2.2188,2.2812,285716,0
+PZG.US,D,20100409,000000,2.25,2.375,2.25,2.2812,283686,0
+PZG.US,D,20100412,000000,2.2812,2.3594,2.2656,2.2812,244024,0
+PZG.US,D,20100413,000000,2.2969,2.3125,2.2031,2.2344,341626,0
+PZG.US,D,20100414,000000,2.2812,2.3281,2.2188,2.2969,170584,0
+PZG.US,D,20100415,000000,2.3281,2.3281,2.2344,2.2656,114740,0
+PZG.US,D,20100416,000000,2.3438,2.5,2.2812,2.4062,1228874,0
+PZG.US,D,20100419,000000,2.4375,2.5312,2.4375,2.5,1693130,0
+PZG.US,D,20100420,000000,2.5312,2.7344,2.5,2.6719,842547,0
+PZG.US,D,20100421,000000,2.6562,2.75,2.5938,2.6094,487779,0
+PZG.US,D,20100422,000000,2.5312,2.5938,2.5156,2.5781,349726,0
+PZG.US,D,20100423,000000,2.5312,2.8906,2.5312,2.7969,783643,0
+PZG.US,D,20100426,000000,2.7969,2.9219,2.7969,2.8125,579955,0
+PZG.US,D,20100427,000000,2.7969,2.8281,2.7031,2.7188,453441,0
+PZG.US,D,20100428,000000,2.7969,2.8281,2.7344,2.8125,246684,0
+PZG.US,D,20100429,000000,2.8125,2.8594,2.7344,2.8281,353690,0
+PZG.US,D,20100430,000000,2.8906,2.9688,2.8125,2.9688,796999,0
+PZG.US,D,20100503,000000,2.8438,3.0469,2.8438,3.0156,1463393,0
+PZG.US,D,20100504,000000,3.0781,3.0781,2.7344,2.8438,727485,0
+PZG.US,D,20100505,000000,2.8281,2.8906,2.7188,2.7969,492611,0
+PZG.US,D,20100506,000000,2.875,2.875,2.6875,2.7344,513651,0
+PZG.US,D,20100507,000000,2.8281,2.8281,2.5469,2.5469,534131,0
+PZG.US,D,20100510,000000,2.7031,2.7656,2.5781,2.7656,516329,0
+PZG.US,D,20100511,000000,2.8438,2.9062,2.7188,2.9062,534716,0
+PZG.US,D,20100512,000000,2.9688,2.9688,2.8125,2.8906,525395,0
+PZG.US,D,20100513,000000,2.9375,2.9375,2.8125,2.8438,358551,0
+PZG.US,D,20100514,000000,2.7969,2.8125,2.6406,2.7344,431469,0
+PZG.US,D,20100517,000000,2.7344,2.7344,2.5625,2.625,359795,0
+PZG.US,D,20100518,000000,2.5938,2.6562,2.5,2.5312,281469,0
+PZG.US,D,20100519,000000,2.5938,2.5938,2.4219,2.4688,441756,0
+PZG.US,D,20100520,000000,2.3594,2.4375,2.3281,2.3438,471607,0
+PZG.US,D,20100521,000000,2.3438,2.4531,2.3125,2.4375,402358,0
+PZG.US,D,20100524,000000,2.4219,2.625,2.4219,2.5156,330365,0
+PZG.US,D,20100525,000000,2.375,2.4531,2.375,2.4219,277674,0
+PZG.US,D,20100526,000000,2.4531,2.7031,2.3125,2.3125,710115,0
+PZG.US,D,20100527,000000,2.4844,2.5625,2.4375,2.5625,314519,0
+PZG.US,D,20100528,000000,2.5625,2.5625,2.4219,2.4219,333821,0
+PZG.US,D,20100601,000000,2.4062,2.4688,2.375,2.3906,295533,0
+PZG.US,D,20100602,000000,2.3906,2.4062,2.3125,2.375,295450,0
+PZG.US,D,20100603,000000,2.5312,2.5312,2.3281,2.375,221811,0
+PZG.US,D,20100604,000000,2.375,2.375,2.3125,2.3281,477108,0
+PZG.US,D,20100607,000000,2.5,2.5,2.2656,2.2812,369139,0
+PZG.US,D,20100608,000000,2.2969,2.3594,2.2344,2.3438,350711,0
+PZG.US,D,20100609,000000,2.3906,2.3906,2.2344,2.25,229499,0
+PZG.US,D,20100610,000000,2.2969,2.3125,2.25,2.3125,191499,0
+PZG.US,D,20100611,000000,2.3281,2.3438,2.1875,2.2188,434732,0
+PZG.US,D,20100614,000000,2.25,2.2656,1.9531,2.1094,604356,0
+PZG.US,D,20100615,000000,2.1875,2.2344,2.0781,2.2188,349875,0
+PZG.US,D,20100616,000000,2.2031,2.2812,2.1719,2.2031,178463,0
+PZG.US,D,20100617,000000,2.2188,2.3594,2.2188,2.3438,408611,0
+PZG.US,D,20100618,000000,2.4219,2.5312,2.3438,2.3438,660218,0
+PZG.US,D,20100621,000000,2.4531,2.4531,2.2188,2.2656,312266,0
+PZG.US,D,20100622,000000,2.4062,2.4062,2.2188,2.2344,186748,0
+PZG.US,D,20100623,000000,2.2656,2.2656,2.0938,2.1562,638420,0
+PZG.US,D,20100624,000000,2.2812,2.2812,2.125,2.125,303880,0
+PZG.US,D,20100625,000000,2.1094,2.25,2.0781,2.0781,4351023,0
+PZG.US,D,20100628,000000,2.2188,2.2188,2.0938,2.0938,375386,0
+PZG.US,D,20100629,000000,2.2969,2.2969,1.9688,1.9688,564954,0
+PZG.US,D,20100630,000000,1.9688,2.0469,1.9688,2.0312,529286,0
+PZG.US,D,20100701,000000,2.0469,2.0469,1.7969,1.9375,459983,0
+PZG.US,D,20100702,000000,1.9688,1.9844,1.875,1.9375,351098,0
+PZG.US,D,20100706,000000,1.9531,1.9844,1.8437,1.8594,330212,0
+PZG.US,D,20100707,000000,1.875,1.9375,1.875,1.8906,303791,0
+PZG.US,D,20100708,000000,1.9062,1.9375,1.875,1.9219,209502,0
+PZG.US,D,20100709,000000,1.9531,2.0469,1.9062,2.0469,289639,0
+PZG.US,D,20100712,000000,2.0156,2.0469,1.9219,1.9688,198532,0
+PZG.US,D,20100713,000000,1.9375,2.0469,1.9375,2,175847,0
+PZG.US,D,20100714,000000,1.9844,2.0312,1.9062,2.0156,231137,0
+PZG.US,D,20100715,000000,1.9844,2.0312,1.9219,2,246517,0
+PZG.US,D,20100716,000000,1.9844,2,1.9219,1.9844,304603,0
+PZG.US,D,20100719,000000,2,2,1.875,1.9219,463213,0
+PZG.US,D,20100720,000000,1.9219,1.9844,1.8906,1.9844,171662,0
+PZG.US,D,20100721,000000,2.2188,2.2344,2.0625,2.0781,625272,0
+PZG.US,D,20100722,000000,2.1562,2.1875,2.0938,2.1406,195917,0
+PZG.US,D,20100723,000000,2.2344,2.2344,2.1094,2.1875,187279,0
+PZG.US,D,20100726,000000,2.2344,2.2969,2.2031,2.2969,458425,0
+PZG.US,D,20100727,000000,2.3438,2.3594,2.1406,2.1406,487204,0
+PZG.US,D,20100728,000000,2.2344,2.2656,2.1719,2.2344,145217,0
+PZG.US,D,20100729,000000,2.3125,2.3594,2.1875,2.2344,128823,0
+PZG.US,D,20100730,000000,2.1562,2.2188,2.1094,2.2031,221519,0
+PZG.US,D,20100802,000000,2.2969,2.2969,2.1562,2.1719,148435,0
+PZG.US,D,20100803,000000,2.1875,2.2188,2.1562,2.1562,114644,0
+PZG.US,D,20100804,000000,2.1562,2.25,2.1562,2.2344,506729,0
+PZG.US,D,20100805,000000,2.2344,2.2344,2.1875,2.2031,68091,0
+PZG.US,D,20100806,000000,2.25,2.2656,2.2031,2.2188,228555,0
+PZG.US,D,20100809,000000,2.2812,2.2812,2.1875,2.2188,136490,0
+PZG.US,D,20100810,000000,2.1875,2.2188,2.1562,2.1875,106677,0
+PZG.US,D,20100811,000000,2.2344,2.2656,2.0625,2.0625,229361,0
+PZG.US,D,20100812,000000,2.0625,2.1719,2.0625,2.1719,232026,0
+PZG.US,D,20100813,000000,2.125,2.1406,2.0938,2.1094,220715,0
+PZG.US,D,20100816,000000,2.1094,2.1875,2.0938,2.125,100756,0
+PZG.US,D,20100817,000000,2.125,2.1562,2.0469,2.0469,218289,0
+PZG.US,D,20100818,000000,2.0469,2.1094,1.9688,2.0312,558957,0
+PZG.US,D,20100819,000000,2.0312,2.0781,1.9531,1.9531,347070,0
+PZG.US,D,20100820,000000,1.9375,2.0625,1.9375,2.0469,246235,0
+PZG.US,D,20100823,000000,2.0781,2.0938,1.9219,1.9531,438741,0
+PZG.US,D,20100824,000000,1.9375,2,1.9219,1.9375,210710,0
+PZG.US,D,20100825,000000,1.9219,2.0625,1.9219,2.0625,263603,0
+PZG.US,D,20100826,000000,2.0469,2.0938,1.9375,2.0312,335581,0
+PZG.US,D,20100827,000000,2.0469,2.0938,2.0156,2.0938,233392,0
+PZG.US,D,20100830,000000,2.0781,2.1406,2.0625,2.0938,223460,0
+PZG.US,D,20100831,000000,2.0938,2.1094,2.0469,2.0469,262589,0
+PZG.US,D,20100901,000000,2.0938,2.0938,2.0312,2.0312,178323,0
+PZG.US,D,20100902,000000,2.0781,2.1094,2.0312,2.0938,252223,0
+PZG.US,D,20100903,000000,2.0781,2.1562,2.0625,2.1094,289404,0
+PZG.US,D,20100907,000000,2.1562,2.2656,2.125,2.2656,486530,0
+PZG.US,D,20100908,000000,2.2969,2.5312,2.2969,2.4688,1124959,0
+PZG.US,D,20100909,000000,2.5312,2.5312,2.375,2.4688,329341,0
+PZG.US,D,20100910,000000,2.4375,2.5,2.4062,2.4062,270296,0
+PZG.US,D,20100913,000000,2.4531,2.5,2.2031,2.2969,591181,0
+PZG.US,D,20100914,000000,2.2031,2.375,2.1875,2.3125,784788,0
+PZG.US,D,20100915,000000,2.3125,2.3438,2.2656,2.2812,369062,0
+PZG.US,D,20100916,000000,2.3281,2.3594,2.2969,2.3125,253527,0
+PZG.US,D,20100917,000000,2.3281,2.4375,2.3125,2.4219,471321,0
+PZG.US,D,20100920,000000,2.4062,2.5156,2.375,2.4688,531224,0
+PZG.US,D,20100921,000000,2.4531,2.5,2.3125,2.4062,341372,0
+PZG.US,D,20100922,000000,2.4688,2.4688,2.3125,2.3438,258445,0
+PZG.US,D,20100923,000000,2.3438,2.3906,2.3125,2.3125,338226,0
+PZG.US,D,20100924,000000,2.3438,2.4375,2.3438,2.4062,248006,0
+PZG.US,D,20100927,000000,2.3906,2.4375,2.375,2.4375,285388,0
+PZG.US,D,20100928,000000,2.4219,2.4844,2.3594,2.4688,486946,0
+PZG.US,D,20100929,000000,2.4688,2.5469,2.4531,2.4844,482105,0
+PZG.US,D,20100930,000000,2.4844,2.5,2.3438,2.3906,377828,0
+PZG.US,D,20101001,000000,2.3906,2.5781,2.375,2.5781,693466,0
+PZG.US,D,20101004,000000,2.5312,2.6562,2.5156,2.5781,585514,0
+PZG.US,D,20101005,000000,2.6562,2.8594,2.6406,2.8281,937957,0
+PZG.US,D,20101006,000000,2.8281,2.9219,2.7344,2.8281,999556,0
+PZG.US,D,20101007,000000,2.8281,2.875,2.6875,2.7812,537228,0
+PZG.US,D,20101008,000000,2.8281,2.8281,2.7031,2.7656,331484,0
+PZG.US,D,20101011,000000,2.8281,2.8906,2.7031,2.875,398086,0
+PZG.US,D,20101012,000000,2.7969,2.9062,2.7344,2.8125,483769,0
+PZG.US,D,20101013,000000,2.8125,2.8594,2.7656,2.8125,660605,0
+PZG.US,D,20101014,000000,2.875,2.875,2.7344,2.8125,314073,0
+PZG.US,D,20101015,000000,2.7812,2.8125,2.6562,2.7188,397380,0
+PZG.US,D,20101018,000000,2.7188,2.7812,2.6875,2.7656,287401,0
+PZG.US,D,20101019,000000,2.6875,2.7344,2.5,2.5156,559788,0
+PZG.US,D,20101020,000000,2.5469,2.6562,2.5469,2.5938,226909,0
+PZG.US,D,20101021,000000,2.5938,2.6562,2.4844,2.5156,298948,0
+PZG.US,D,20101022,000000,2.5,2.5469,2.4844,2.5156,219089,0
+PZG.US,D,20101025,000000,2.5312,2.6719,2.5312,2.6406,259684,0
+PZG.US,D,20101026,000000,2.5938,2.625,2.5625,2.5938,204214,0
+PZG.US,D,20101027,000000,2.5938,2.5938,2.5,2.5312,292822,0
+PZG.US,D,20101028,000000,2.5625,2.5781,2.5312,2.5625,200524,0
+PZG.US,D,20101029,000000,2.5781,2.6562,2.5469,2.6406,427183,0
+PZG.US,D,20101101,000000,2.6562,2.7031,2.5625,2.5625,325801,0
+PZG.US,D,20101102,000000,2.5781,2.625,2.5469,2.5625,225899,0
+PZG.US,D,20101103,000000,2.5781,2.5938,2.5,2.5469,360040,0
+PZG.US,D,20101104,000000,2.5938,2.7344,2.5312,2.7031,916436,0
+PZG.US,D,20101105,000000,2.6875,2.8438,2.6875,2.7188,716131,0
+PZG.US,D,20101108,000000,2.7969,2.9219,2.6875,2.875,1179344,0
+PZG.US,D,20101109,000000,2.875,2.9688,2.6719,2.7344,974726,0
+PZG.US,D,20101110,000000,2.7344,2.7969,2.6406,2.7812,560731,0
+PZG.US,D,20101111,000000,2.7656,2.8125,2.6562,2.7344,340310,0
+PZG.US,D,20101112,000000,2.7344,2.7344,2.5938,2.625,406266,0
+PZG.US,D,20101115,000000,2.6719,2.6719,2.5312,2.5312,277043,0
+PZG.US,D,20101116,000000,2.5156,2.5312,2.4219,2.4219,447191,0
+PZG.US,D,20101117,000000,2.625,2.625,2.5,2.5156,331972,0
+PZG.US,D,20101118,000000,2.625,2.6406,2.5625,2.6406,511612,0
+PZG.US,D,20101119,000000,2.6094,2.6406,2.5781,2.5938,268469,0
+PZG.US,D,20101122,000000,2.625,2.6406,2.5312,2.5469,300901,0
+PZG.US,D,20101123,000000,2.5781,2.6094,2.5312,2.5625,221969,0
+PZG.US,D,20101124,000000,2.5781,2.6562,2.5469,2.6406,229869,0
+PZG.US,D,20101126,000000,2.6562,2.6562,2.5469,2.5469,178368,0
+PZG.US,D,20101129,000000,2.6406,2.6406,2.5,2.6094,409816,0
+PZG.US,D,20101130,000000,2.6094,2.7969,2.5938,2.7812,1192364,0
+PZG.US,D,20101201,000000,2.7969,2.8594,2.7031,2.75,531592,0
+PZG.US,D,20101202,000000,2.7812,2.8281,2.75,2.7656,296328,0
+PZG.US,D,20101203,000000,2.7812,2.8438,2.7188,2.8125,508515,0
+PZG.US,D,20101206,000000,2.8594,2.8594,2.7969,2.8281,434632,0
+PZG.US,D,20101207,000000,2.875,2.875,2.7344,2.7656,433443,0
+PZG.US,D,20101208,000000,2.7812,2.7812,2.6406,2.6875,436675,0
+PZG.US,D,20101209,000000,2.6875,2.9844,2.6875,2.875,1689259,0
+PZG.US,D,20101210,000000,2.9375,4.0938,2.9062,4.0469,4257004,0
+PZG.US,D,20101213,000000,4.3438,4.9062,4.1094,4.4375,6000668,0
+PZG.US,D,20101214,000000,4.375,4.625,4.0781,4.4844,2246058,0
+PZG.US,D,20101215,000000,4.3281,4.4375,4.2031,4.25,1139020,0
+PZG.US,D,20101216,000000,4.2188,4.25,3.875,3.9688,2035468,0
+PZG.US,D,20101217,000000,3.9844,4.2969,3.9062,4.2812,1212241,0
+PZG.US,D,20101220,000000,4.9375,5.1562,4.7656,5,4653806,0
+PZG.US,D,20101221,000000,5.3125,5.4219,5,5.4062,2930015,0
+PZG.US,D,20101222,000000,5.4219,5.4844,5.0781,5.25,2286963,0
+PZG.US,D,20101223,000000,5.2656,5.2812,4.9531,5.125,1177371,0
+PZG.US,D,20101227,000000,5.1406,5.4375,5.0938,5.4375,836647,0
+PZG.US,D,20101228,000000,5.7812,6.1406,5.6406,6.0156,2254387,0
+PZG.US,D,20101229,000000,6.0312,6.0312,5.75,5.8594,1899104,0
+PZG.US,D,20101230,000000,5.8594,5.8906,5.7031,5.7656,829028,0
+PZG.US,D,20101231,000000,5.8438,6.2969,5.8281,6.2344,1794552,0
+PZG.US,D,20110103,000000,6.4062,6.7031,6.2188,6.2344,2713925,0
+PZG.US,D,20110104,000000,6,6.1875,5.4219,5.8438,3675284,0
+PZG.US,D,20110105,000000,5.75,6.1719,5.5469,6.1406,1686871,0
+PZG.US,D,20110106,000000,6.125,6.1406,5.7344,5.8281,1066814,0
+PZG.US,D,20110107,000000,5.75,5.9375,5.6719,5.8125,878939,0
+PZG.US,D,20110110,000000,5.7031,5.8281,5.625,5.8281,902872,0
+PZG.US,D,20110111,000000,5.9219,6.0938,5.875,6.0312,1169414,0
+PZG.US,D,20110112,000000,6.1875,6.25,6.0625,6.1562,936780,0
+PZG.US,D,20110113,000000,6.1719,6.375,5.8438,5.8438,1152026,0
+PZG.US,D,20110114,000000,5.625,5.7188,5.5156,5.6562,1150974,0
+PZG.US,D,20110118,000000,5.75,5.8281,5.4844,5.6094,1147925,0
+PZG.US,D,20110119,000000,5.625,5.7344,5.2656,5.3281,1279507,0
+PZG.US,D,20110120,000000,4.9688,5.0469,4.8281,4.9219,2043584,0
+PZG.US,D,20110121,000000,4.9844,5.0938,4.8438,4.8906,987988,0
+PZG.US,D,20110124,000000,4.8906,5.1562,4.8125,4.9375,953734,0
+PZG.US,D,20110125,000000,4.8594,4.9531,4.7031,4.8281,1255645,0
+PZG.US,D,20110126,000000,4.8281,5.1562,4.7656,5.1562,822717,0
+PZG.US,D,20110127,000000,5.2812,5.3906,4.9219,4.9531,960548,0
+PZG.US,D,20110128,000000,4.8906,5.3125,4.8906,5.2969,1086671,0
+PZG.US,D,20110131,000000,5.2344,5.3906,4.9844,5.2344,1051485,0
+PZG.US,D,20110201,000000,5.2812,5.3906,5.1719,5.2031,891008,0
+PZG.US,D,20110202,000000,5.1562,5.1719,5.0469,5.0938,560990,0
+PZG.US,D,20110203,000000,5.1094,5.4688,5.0469,5.4531,1019562,0
+PZG.US,D,20110204,000000,5.5469,5.8438,5.5312,5.7656,1507471,0
+PZG.US,D,20110207,000000,5.75,5.9062,5.4219,5.5,1166611,0
+PZG.US,D,20110208,000000,5.7812,5.8594,5.5938,5.6875,1037743,0
+PZG.US,D,20110209,000000,5.6875,5.7344,5.5469,5.6406,569719,0
+PZG.US,D,20110210,000000,5.5469,5.625,5.4844,5.5312,566319,0
+PZG.US,D,20110211,000000,5.5781,5.6875,5.4844,5.5625,494289,0
+PZG.US,D,20110214,000000,5.4844,5.7031,5.4844,5.6719,375965,0
+PZG.US,D,20110215,000000,5.8906,6.1875,5.8594,6.1094,1407148,0
+PZG.US,D,20110216,000000,6.1094,6.1406,5.9375,6,674498,0
+PZG.US,D,20110218,000000,6.1094,6.2812,6.0156,6.1094,1295144,0
+PZG.US,D,20110222,000000,6.2969,6.3906,6.1094,6.1875,1388877,0
+PZG.US,D,20110223,000000,6.2656,6.6406,6.25,6.625,1738010,0
+PZG.US,D,20110224,000000,6.625,6.9375,6.1406,6.2812,2413502,0
+PZG.US,D,20110225,000000,6.4062,6.5312,6.2031,6.3125,988544,0
+PZG.US,D,20110228,000000,6.4219,6.4531,6.0781,6.2344,1403736,0
+PZG.US,D,20110301,000000,6.25,6.6406,5.9531,6.625,2499593,0
+PZG.US,D,20110302,000000,6.7812,6.7969,6.2969,6.3594,1677981,0
+PZG.US,D,20110303,000000,6.2031,6.5469,6.1719,6.5156,1086938,0
+PZG.US,D,20110304,000000,6.5312,6.7656,6.4375,6.4844,1777060,0
+PZG.US,D,20110307,000000,6.7188,7.0625,6.5469,6.9062,2377523,0
+PZG.US,D,20110308,000000,6.8594,6.875,6.5781,6.75,998657,0
+PZG.US,D,20110309,000000,6.7656,6.8281,6.5,6.5,895946,0
+PZG.US,D,20110310,000000,6.25,6.3594,5.875,6.1406,1533458,0
+PZG.US,D,20110311,000000,6.0312,6.2969,5.8281,6.2031,1365810,0
+PZG.US,D,20110314,000000,6.3281,6.375,5.875,5.9219,850287,0
+PZG.US,D,20110315,000000,5.4688,5.6875,5.1562,5.6094,1665054,0
+PZG.US,D,20110316,000000,5.5938,5.7969,5.4531,5.4844,894067,0
+PZG.US,D,20110317,000000,5.6094,5.625,5.3594,5.5781,808739,0
+PZG.US,D,20110318,000000,5.7031,5.9688,5.6719,5.8438,1029341,0
+PZG.US,D,20110321,000000,6.0781,6.1562,6,6.0312,876979,0
+PZG.US,D,20110322,000000,6.1094,6.375,6.0312,6.3594,1153205,0
+PZG.US,D,20110323,000000,6.4062,6.4062,6.2812,6.3906,892612,0
+PZG.US,D,20110324,000000,6.3594,6.4219,5.8906,6.0625,1340343,0
+PZG.US,D,20110325,000000,6.0625,6.1875,5.9375,5.9375,655453,0
+PZG.US,D,20110328,000000,5.9531,6.2031,5.9062,5.9844,560364,0
+PZG.US,D,20110329,000000,6.0938,6.1406,5.9375,6.0938,397756,0
+PZG.US,D,20110330,000000,6.1562,6.2031,6.0156,6.0312,348113,0
+PZG.US,D,20110331,000000,6.1719,6.2031,6.0469,6.0625,351281,0
+PZG.US,D,20110401,000000,6.0312,6.1719,5.9375,5.9375,484526,0
+PZG.US,D,20110404,000000,6.0312,6.0625,5.7812,5.8438,743590,0
+PZG.US,D,20110405,000000,5.8594,6.2812,5.7031,6.2656,1177302,0
+PZG.US,D,20110406,000000,6.3281,6.5156,5.9688,6.125,1243642,0
+PZG.US,D,20110407,000000,6.2031,6.2969,6.0312,6.1094,433548,0
+PZG.US,D,20110408,000000,6.375,6.4375,6.1406,6.2188,1110386,0
+PZG.US,D,20110411,000000,6.3437,6.3594,4.9375,5.5469,4899878,0
+PZG.US,D,20110412,000000,5.6562,5.6562,5.2656,5.3906,1374164,0
+PZG.US,D,20110413,000000,5.4219,5.5312,5.25,5.2969,805215,0
+PZG.US,D,20110414,000000,5.3281,5.4062,5.2188,5.25,744508,0
+PZG.US,D,20110415,000000,5.2656,5.3125,5,5.0156,1279747,0
+PZG.US,D,20110418,000000,5,5,4.7344,4.9688,1497500,0
+PZG.US,D,20110419,000000,4.9531,5.0625,4.9375,5.0156,639481,0
+PZG.US,D,20110420,000000,5.125,5.2031,5.0469,5.0781,671023,0
+PZG.US,D,20110421,000000,5.1719,5.2031,4.8438,4.9531,769628,0
+PZG.US,D,20110425,000000,4.8594,4.9375,4.7344,4.7656,721151,0
+PZG.US,D,20110426,000000,4.8281,5.3125,4.6875,5.2812,2060113,0
+PZG.US,D,20110427,000000,5.375,5.5156,5.125,5.3906,1238236,0
+PZG.US,D,20110428,000000,5.4531,5.4531,5.1094,5.1562,795251,0
+PZG.US,D,20110429,000000,5.1562,5.2344,4.9688,5.0781,565276,0
+PZG.US,D,20110502,000000,5.0469,5.0469,4.8438,4.8438,508475,0
+PZG.US,D,20110503,000000,4.8125,4.8594,4.6094,4.6406,1416210,0
+PZG.US,D,20110504,000000,4.5312,4.5938,4.1406,4.375,3267799,0
+PZG.US,D,20110505,000000,4.3281,4.3594,4.0625,4.1719,1241313,0
+PZG.US,D,20110506,000000,4.4062,4.5469,4.25,4.4219,1565916,0
+PZG.US,D,20110509,000000,4.4688,4.6719,4.4688,4.6719,672532,0
+PZG.US,D,20110510,000000,4.6719,4.8594,4.6094,4.625,729789,0
+PZG.US,D,20110511,000000,4.6094,4.625,4.3125,4.3594,748170,0
+PZG.US,D,20110512,000000,4.2344,4.3906,4.0312,4.3594,1070431,0
+PZG.US,D,20110513,000000,4.375,4.4531,4.1094,4.1719,820511,0
+PZG.US,D,20110516,000000,4.2031,4.4531,4.1406,4.3594,681548,0
+PZG.US,D,20110517,000000,4.3594,4.3594,4.1406,4.3594,744498,0
+PZG.US,D,20110518,000000,4.3594,4.4688,4.2969,4.3906,445030,0
+PZG.US,D,20110519,000000,4.3906,4.4531,4.3281,4.4531,355316,0
+PZG.US,D,20110520,000000,4.3906,4.75,4.3906,4.7031,842094,0
+PZG.US,D,20110523,000000,4.7031,5.0312,4.6875,4.9531,961640,0
+PZG.US,D,20110524,000000,5,5.1406,4.8906,5.0938,765040,0
+PZG.US,D,20110525,000000,5.0938,5.3125,5.0469,5.3125,737471,0
+PZG.US,D,20110526,000000,5.3125,5.3125,5,5.2344,662241,0
+PZG.US,D,20110527,000000,5.2656,5.4062,5.25,5.4062,679291,0
+PZG.US,D,20110531,000000,5.4219,5.4219,5,5.2969,2657475,0
+PZG.US,D,20110601,000000,5.25,5.2656,5,5.0938,630080,0
+PZG.US,D,20110602,000000,5.1562,5.1719,4.8281,4.8906,815580,0
+PZG.US,D,20110603,000000,4.875,5.25,4.7031,5.0625,832269,0
+PZG.US,D,20110606,000000,5.0156,5.0312,4.7656,4.7656,481900,0
+PZG.US,D,20110607,000000,4.7812,4.9062,4.7344,4.8125,531935,0
+PZG.US,D,20110608,000000,4.75,4.8281,4.625,4.8281,836132,0
+PZG.US,D,20110609,000000,4.7344,4.9844,4.6719,4.9688,424395,0
+PZG.US,D,20110610,000000,4.9375,5.2188,4.8125,5.1562,767308,0
+PZG.US,D,20110613,000000,5.2031,5.625,5.1562,5.5781,3169720,0
+PZG.US,D,20110614,000000,5.5938,5.875,5.5469,5.75,1648094,0
+PZG.US,D,20110615,000000,5.75,5.875,5.2812,5.8594,1755343,0
+PZG.US,D,20110616,000000,5.7188,5.8281,5.25,5.4844,1480533,0
+PZG.US,D,20110617,000000,5.4375,5.9688,5.2344,5.9688,3501259,0
+PZG.US,D,20110620,000000,5.8125,5.9375,5.75,5.9219,901778,0
+PZG.US,D,20110621,000000,5.875,6.0469,5.8281,6.0156,1214840,0
+PZG.US,D,20110622,000000,5.875,6.0156,5.625,5.8438,1349709,0
+PZG.US,D,20110623,000000,5.6562,5.7031,5.3594,5.5469,2326514,0
+PZG.US,D,20110624,000000,5.4688,5.6562,5.25,5.4688,9783156,0
+PZG.US,D,20110627,000000,5.1562,5.2031,5.0156,5.1562,1010171,0
+PZG.US,D,20110628,000000,5.25,5.2969,5.125,5.2812,832886,0
+PZG.US,D,20110629,000000,5.4062,5.4375,5.1875,5.2344,608275,0
+PZG.US,D,20110630,000000,5.1875,5.2812,5.0781,5.0938,886200,0
+PZG.US,D,20110701,000000,5.125,5.125,4.7188,4.9688,1180444,0
+PZG.US,D,20110705,000000,5.1562,5.1875,5.0156,5.1406,890596,0
+PZG.US,D,20110706,000000,5.1719,5.2812,5.125,5.2031,830301,0
+PZG.US,D,20110707,000000,5.3281,5.3906,5.1719,5.2031,622976,0
+PZG.US,D,20110708,000000,5.25,5.2969,5.0469,5.2656,611383,0
+PZG.US,D,20110711,000000,5.3125,5.3438,5.0156,5.1094,701348,0
+PZG.US,D,20110712,000000,5.0156,5.2656,4.9688,5.1719,660453,0
+PZG.US,D,20110713,000000,5.2188,5.4062,5.1719,5.2188,999725,0
+PZG.US,D,20110714,000000,5.2344,5.375,5.0625,5.0781,599711,0
+PZG.US,D,20110715,000000,5.1094,5.25,5.0781,5.2188,514996,0
+PZG.US,D,20110718,000000,5.3594,5.3594,5.0312,5.1094,854797,0
+PZG.US,D,20110719,000000,5.1719,5.1719,4.9375,5,632538,0
+PZG.US,D,20110720,000000,4.9688,5.0625,4.875,4.9219,536107,0
+PZG.US,D,20110721,000000,4.9219,5.0312,4.8438,4.875,567546,0
+PZG.US,D,20110722,000000,4.9531,4.9688,4.875,4.8906,516148,0
+PZG.US,D,20110725,000000,4.9844,5.0312,4.8906,4.8906,535917,0
+PZG.US,D,20110726,000000,5,5.0312,4.9219,4.9219,452787,0
+PZG.US,D,20110727,000000,4.9844,5,4.6875,4.6875,813566,0
+PZG.US,D,20110728,000000,4.8125,4.8281,4.4531,4.5781,957384,0
+PZG.US,D,20110729,000000,4.5156,4.7188,4.4531,4.7031,517821,0
+PZG.US,D,20110801,000000,4.7188,4.9219,4.7031,4.7812,412111,0
+PZG.US,D,20110802,000000,4.7812,4.8438,4.6875,4.7031,440077,0
+PZG.US,D,20110803,000000,4.7188,4.75,4.4844,4.5469,761260,0
+PZG.US,D,20110804,000000,4.5312,4.5469,4.125,4.125,1691977,0
+PZG.US,D,20110805,000000,4.0938,4.2188,3.5156,3.8438,1714015,0
+PZG.US,D,20110808,000000,3.7344,3.8281,3.125,3.2344,1911987,0
+PZG.US,D,20110809,000000,3.4531,3.625,3.125,3.625,2027343,0
+PZG.US,D,20110810,000000,3.7031,4.2188,3.6406,3.9375,1372521,0
+PZG.US,D,20110811,000000,4,4.0938,3.7656,4,851017,0
+PZG.US,D,20110812,000000,3.9844,4,3.6406,3.6875,739892,0
+PZG.US,D,20110815,000000,3.7656,4.125,3.6875,4.1094,735255,0
+PZG.US,D,20110816,000000,4.0938,4.1875,3.9062,3.9219,536754,0
+PZG.US,D,20110817,000000,4,4.2344,3.9062,4.0156,565046,0
+PZG.US,D,20110818,000000,3.8906,3.9531,3.7031,3.7031,733727,0
+PZG.US,D,20110819,000000,3.7656,4.0312,3.6562,3.7969,759549,0
+PZG.US,D,20110822,000000,3.8906,4.0781,3.7656,3.7656,833216,0
+PZG.US,D,20110823,000000,3.7812,3.7812,3.625,3.7656,596686,0
+PZG.US,D,20110824,000000,3.6719,3.7187,3.4375,3.6094,629721,0
+PZG.US,D,20110825,000000,3.5625,3.6094,3.4531,3.4531,650608,0
+PZG.US,D,20110826,000000,3.4844,3.7187,3.4531,3.7187,745740,0
+PZG.US,D,20110829,000000,3.6875,3.7344,3.5469,3.7344,441540,0
+PZG.US,D,20110830,000000,3.7656,3.9688,3.75,3.9375,585596,0
+PZG.US,D,20110831,000000,3.9688,4,3.7656,3.8125,411327,0
+PZG.US,D,20110901,000000,3.8281,3.9062,3.7031,3.7031,414691,0
+PZG.US,D,20110902,000000,3.7656,3.9688,3.6875,3.6875,486364,0
+PZG.US,D,20110906,000000,3.7031,3.875,3.6094,3.7344,521789,0
+PZG.US,D,20110907,000000,3.7969,3.9062,3.6719,3.8438,523469,0
+PZG.US,D,20110908,000000,3.8281,4,3.8281,3.9688,664891,0
+PZG.US,D,20110909,000000,3.9062,4,3.6875,3.7187,625834,0
+PZG.US,D,20110912,000000,3.7187,3.7812,3.5312,3.7344,688423,0
+PZG.US,D,20110913,000000,3.7187,4.6719,3.625,4.5625,2583523,0
+PZG.US,D,20110914,000000,4.7344,5.0469,4.3438,4.4688,2388579,0
+PZG.US,D,20110915,000000,4.4844,4.4844,4.0938,4.2031,1185969,0
+PZG.US,D,20110916,000000,4.2188,4.5156,4.1406,4.2344,1324989,0
+PZG.US,D,20110919,000000,4.4531,4.7812,4.2812,4.6094,1674220,0
+PZG.US,D,20110920,000000,4.7656,4.9531,4.6406,4.6719,1532296,0
+PZG.US,D,20110921,000000,4.6562,4.9062,4.5781,4.5938,1201310,0
+PZG.US,D,20110922,000000,4.4062,4.4062,3.9531,4.0312,1482232,0
+PZG.US,D,20110923,000000,4.0312,4.0469,3.6406,3.7812,1150751,0
+PZG.US,D,20110926,000000,3.875,4.0938,3.6719,4.0781,942453,0
+PZG.US,D,20110927,000000,4.4375,4.6094,4.0625,4.125,1470188,0
+PZG.US,D,20110928,000000,4.0781,4.2344,3.7656,3.7656,994760,0
+PZG.US,D,20110929,000000,4,4.0156,3.6562,3.7656,594554,0
+PZG.US,D,20110930,000000,3.7656,3.875,3.6406,3.6875,936210,0
+PZG.US,D,20111003,000000,3.6875,3.8281,3.3906,3.3906,1030600,0
+PZG.US,D,20111004,000000,3.4375,3.5156,3.1406,3.4375,1409436,0
+PZG.US,D,20111005,000000,3.5937,3.6875,3.4688,3.6875,653762,0
+PZG.US,D,20111006,000000,3.75,4,3.6875,3.8906,905637,0
+PZG.US,D,20111007,000000,4.0156,4.0156,3.5781,3.6406,754657,0
+PZG.US,D,20111010,000000,3.7969,3.9531,3.7031,3.9531,594647,0
+PZG.US,D,20111011,000000,3.8281,3.9844,3.75,3.9531,433927,0
+PZG.US,D,20111012,000000,4.0469,4.1094,3.9062,4.0469,612971,0
+PZG.US,D,20111013,000000,3.9688,3.9688,3.75,3.875,560045,0
+PZG.US,D,20111014,000000,4.0938,4.0938,3.8125,3.9688,420967,0
+PZG.US,D,20111017,000000,4.0156,4.0156,3.7031,3.7031,518773,0
+PZG.US,D,20111018,000000,3.6719,3.8281,3.4844,3.7969,758132,0
+PZG.US,D,20111019,000000,3.7812,3.8125,3.6094,3.6562,497007,0
+PZG.US,D,20111020,000000,3.6875,3.7812,3.5312,3.6094,455992,0
+PZG.US,D,20111021,000000,3.75,3.7969,3.6719,3.75,489591,0
+PZG.US,D,20111024,000000,3.75,4.0156,3.75,4.0156,809772,0
+PZG.US,D,20111025,000000,4.0156,4.1719,3.8594,4.0312,923270,0
+PZG.US,D,20111026,000000,4.1562,4.1875,3.8906,4.1562,753383,0
+PZG.US,D,20111027,000000,4.2344,4.4062,4.1562,4.375,1324828,0
+PZG.US,D,20111028,000000,4.375,4.5938,4.3125,4.4531,800678,0
+PZG.US,D,20111031,000000,4.2812,4.3125,4.1562,4.1562,416970,0
+PZG.US,D,20111101,000000,3.9375,4.1719,3.8438,4.0781,700872,0
+PZG.US,D,20111102,000000,4.2188,4.3594,4.1094,4.2969,462484,0
+PZG.US,D,20111103,000000,4.4531,4.5312,4.2344,4.5312,622396,0
+PZG.US,D,20111104,000000,4.4531,4.6094,4.4062,4.5625,631494,0
+PZG.US,D,20111107,000000,4.6562,4.7656,4.5625,4.5938,830828,0
+PZG.US,D,20111108,000000,4.7031,4.7812,4.5938,4.6875,870456,0
+PZG.US,D,20111109,000000,4.625,4.6875,4.4375,4.4375,839765,0
+PZG.US,D,20111110,000000,4.4844,4.5312,4.2188,4.3125,828115,0
+PZG.US,D,20111111,000000,4.4219,4.5312,4.3594,4.4688,507517,0
+PZG.US,D,20111114,000000,4.4062,4.5312,4.2344,4.2812,559121,0
+PZG.US,D,20111115,000000,4.25,4.4062,4.2344,4.3906,376657,0
+PZG.US,D,20111116,000000,4.3281,4.3594,4.2188,4.2188,539473,0
+PZG.US,D,20111117,000000,4.2344,4.2656,3.9844,3.9844,671773,0
+PZG.US,D,20111118,000000,4.0469,4.0625,3.7812,3.7812,919978,0
+PZG.US,D,20111121,000000,3.7812,3.8125,3.5156,3.6094,1096453,0
+PZG.US,D,20111122,000000,3.625,3.8438,3.6094,3.75,826799,0
+PZG.US,D,20111123,000000,3.7031,3.7656,3.5156,3.5156,914294,0
+PZG.US,D,20111125,000000,3.5312,3.6719,3.4688,3.4688,353044,0
+PZG.US,D,20111128,000000,3.7031,3.7969,3.6406,3.7969,791945,0
+PZG.US,D,20111129,000000,3.7656,3.9844,3.7344,3.7656,978911,0
+PZG.US,D,20111130,000000,3.9844,4.125,3.9062,4.125,917517,0
+PZG.US,D,20111201,000000,4.1719,4.2969,4.0312,4.1094,634189,0
+PZG.US,D,20111202,000000,4.375,4.4219,4.0156,4.0469,529217,0
+PZG.US,D,20111205,000000,4.1406,4.1562,3.9375,4,429871,0
+PZG.US,D,20111206,000000,3.9844,4.2188,3.9219,4.1875,467922,0
+PZG.US,D,20111207,000000,4.1719,4.1719,4.0469,4.1094,421866,0
+PZG.US,D,20111208,000000,4.1094,4.1094,3.8125,3.8125,756138,0
+PZG.US,D,20111209,000000,3.8438,4.0781,3.8438,4.0469,427957,0
+PZG.US,D,20111212,000000,3.8906,4.1406,3.7969,3.875,928818,0
+PZG.US,D,20111213,000000,3.875,4,3.6562,3.6562,991033,0
+PZG.US,D,20111214,000000,3.6406,3.7969,3.4531,3.7344,1183146,0
+PZG.US,D,20111215,000000,3.8281,3.8281,3.5469,3.5937,801974,0
+PZG.US,D,20111216,000000,3.6875,3.7656,3.3906,3.4688,2183910,0
+PZG.US,D,20111219,000000,3.5312,3.5312,3.2031,3.2031,1007490,0
+PZG.US,D,20111220,000000,3.4062,3.4375,3.25,3.3594,1273468,0
+PZG.US,D,20111221,000000,3.375,3.4844,3.3438,3.4375,490418,0
+PZG.US,D,20111222,000000,3.3906,3.4375,3.2812,3.2812,709366,0
+PZG.US,D,20111223,000000,3.3438,3.4375,3.2969,3.4375,482316,0
+PZG.US,D,20111227,000000,3.4375,3.4531,3.2969,3.3281,429735,0
+PZG.US,D,20111228,000000,3.4062,3.4062,3.2188,3.2188,424961,0
+PZG.US,D,20111229,000000,3.2656,3.2969,3.1719,3.2344,927527,0
+PZG.US,D,20111230,000000,3.2812,3.3438,3.25,3.3438,924319,0
+PZG.US,D,20120103,000000,3.4375,3.6406,3.4062,3.625,908742,0
+PZG.US,D,20120104,000000,3.7344,3.7812,3.5469,3.6406,527180,0
+PZG.US,D,20120105,000000,3.6094,3.7344,3.5312,3.6719,535996,0
+PZG.US,D,20120106,000000,3.7187,3.75,3.6094,3.6406,526250,0
+PZG.US,D,20120109,000000,3.6719,3.7344,3.5625,3.5937,508202,0
+PZG.US,D,20120110,000000,3.7187,3.7969,3.625,3.6406,498426,0
+PZG.US,D,20120111,000000,3.6562,3.7187,3.5781,3.625,444538,0
+PZG.US,D,20120112,000000,3.6875,3.75,3.5937,3.6562,432535,0
+PZG.US,D,20120113,000000,3.625,3.75,3.625,3.7187,706444,0
+PZG.US,D,20120117,000000,3.8438,3.9844,3.6406,3.6875,1034861,0
+PZG.US,D,20120118,000000,3.6875,3.7344,3.6719,3.7031,295077,0
+PZG.US,D,20120119,000000,3.7031,3.7187,3.5937,3.5937,475466,0
+PZG.US,D,20120120,000000,3.6094,3.6406,3.5469,3.5781,489823,0
+PZG.US,D,20120123,000000,3.7187,3.7969,3.6406,3.7187,679411,0
+PZG.US,D,20120124,000000,3.7187,3.7656,3.6562,3.75,405050,0
+PZG.US,D,20120125,000000,3.7344,3.9062,3.7031,3.9062,906292,0
+PZG.US,D,20120126,000000,3.9219,3.9531,3.7656,3.8906,993206,0
+PZG.US,D,20120127,000000,3.8594,4,3.8594,3.9219,757708,0
+PZG.US,D,20120130,000000,3.8906,3.9219,3.8438,3.875,392161,0
+PZG.US,D,20120131,000000,4.0156,4.0312,3.7969,4.0312,1133444,0
+PZG.US,D,20120201,000000,4.0938,4.2031,4.0625,4.2031,958995,0
+PZG.US,D,20120202,000000,4.1875,4.25,4.1406,4.2031,694440,0
+PZG.US,D,20120203,000000,4.1875,4.2969,4.125,4.2969,713537,0
+PZG.US,D,20120206,000000,4.1875,4.2656,4.125,4.2188,459264,0
+PZG.US,D,20120207,000000,4.2188,4.3281,4.1406,4.25,605827,0
+PZG.US,D,20120208,000000,4.2188,4.2969,4.0781,4.0781,783596,0
+PZG.US,D,20120209,000000,4.1562,4.1562,3.9375,3.9688,495486,0
+PZG.US,D,20120210,000000,3.9219,3.9531,3.7656,3.8906,588867,0
+PZG.US,D,20120213,000000,3.8281,3.9375,3.7812,3.875,427300,0
+PZG.US,D,20120214,000000,3.875,3.8906,3.7344,3.7812,502298,0
+PZG.US,D,20120215,000000,3.8125,3.8906,3.75,3.7812,486445,0
+PZG.US,D,20120216,000000,3.9531,4,3.8906,3.9688,910594,0
+PZG.US,D,20120217,000000,4.0781,4.1406,3.9219,3.9844,790838,0
+PZG.US,D,20120221,000000,4.0156,4.1406,3.8906,4.0156,674558,0
+PZG.US,D,20120222,000000,3.9844,4.1094,3.9375,3.9844,499089,0
+PZG.US,D,20120223,000000,4.1719,4.2812,3.9844,4.2344,1133114,0
+PZG.US,D,20120224,000000,4.2812,4.2812,4.0938,4.0938,485852,0
+PZG.US,D,20120227,000000,4.0938,4.2344,3.9531,4.1719,917779,0
+PZG.US,D,20120228,000000,4.1875,4.2812,4.1875,4.2031,938927,0
+PZG.US,D,20120229,000000,4.25,4.3594,3.9688,3.9844,1284787,0
+PZG.US,D,20120301,000000,4,4.1719,3.9844,3.9844,470088,0
+PZG.US,D,20120302,000000,3.9844,4.0156,3.8281,3.8281,618940,0
+PZG.US,D,20120305,000000,3.9375,3.9375,3.7969,3.7969,576531,0
+PZG.US,D,20120306,000000,3.7187,3.7969,3.5469,3.5781,1019714,0
+PZG.US,D,20120307,000000,3.6406,3.7812,3.6094,3.7031,339549,0
+PZG.US,D,20120308,000000,3.7344,3.7969,3.6406,3.7656,319564,0
+PZG.US,D,20120309,000000,3.7656,3.8594,3.6875,3.7656,320472,0
+PZG.US,D,20120312,000000,3.7656,3.7656,3.625,3.6406,259987,0
+PZG.US,D,20120313,000000,3.7031,3.75,3.625,3.7187,294125,0
+PZG.US,D,20120314,000000,3.6719,3.6719,3.5625,3.5781,610416,0
+PZG.US,D,20120315,000000,3.5937,3.6562,3.5781,3.625,254956,0
+PZG.US,D,20120316,000000,3.6562,3.6562,3.5156,3.5156,639924,0
+PZG.US,D,20120319,000000,3.5312,3.5937,3.4844,3.5156,581386,0
+PZG.US,D,20120320,000000,3.4688,3.6094,3.4531,3.5469,400927,0
+PZG.US,D,20120321,000000,3.5312,3.6719,3.5156,3.625,495906,0
+PZG.US,D,20120322,000000,3.5312,3.6562,3.5156,3.5937,347325,0
+PZG.US,D,20120323,000000,3.625,3.8125,3.6094,3.7812,787238,0
+PZG.US,D,20120326,000000,3.8125,3.875,3.75,3.7969,670063,0
+PZG.US,D,20120327,000000,3.7812,3.8438,3.6094,3.6406,516794,0
+PZG.US,D,20120328,000000,3.5312,3.5781,3.3594,3.4375,1418245,0
+PZG.US,D,20120329,000000,3.4688,3.6094,3.3594,3.5312,848792,0
+PZG.US,D,20120330,000000,3.5469,3.6719,3.5156,3.5312,672548,0
+PZG.US,D,20120402,000000,3.5469,3.7031,3.5469,3.6719,886680,0
+PZG.US,D,20120403,000000,3.7812,4.0625,3.7344,3.7656,2544083,0
+PZG.US,D,20120404,000000,3.6875,3.9219,3.6719,3.8594,1315805,0
+PZG.US,D,20120405,000000,3.8594,3.9531,3.8125,3.8438,578305,0
+PZG.US,D,20120409,000000,3.8438,3.9375,3.7656,3.7812,745492,0
+PZG.US,D,20120410,000000,3.7656,3.9062,3.7031,3.7969,748588,0
+PZG.US,D,20120411,000000,3.875,3.875,3.75,3.8594,559464,0
+PZG.US,D,20120412,000000,3.8438,4,3.8281,3.8594,1100611,0
+PZG.US,D,20120413,000000,3.875,3.8906,3.7656,3.7656,664168,0
+PZG.US,D,20120416,000000,3.75,3.8125,3.625,3.6562,756717,0
+PZG.US,D,20120417,000000,3.7187,3.7812,3.625,3.6406,670305,0
+PZG.US,D,20120418,000000,3.6406,3.6562,3.5156,3.5156,749521,0
+PZG.US,D,20120419,000000,3.5781,3.625,3.5156,3.5312,441584,0
+PZG.US,D,20120420,000000,3.5625,3.7656,3.5469,3.7187,780264,0
+PZG.US,D,20120423,000000,3.6406,3.7187,3.5781,3.6719,657719,0
+PZG.US,D,20120424,000000,3.6875,3.8281,3.6719,3.7969,953633,0
+PZG.US,D,20120425,000000,3.8281,3.8438,3.6562,3.7969,646526,0
+PZG.US,D,20120426,000000,3.7812,3.875,3.7187,3.75,585289,0
+PZG.US,D,20120427,000000,3.7344,3.8594,3.7344,3.8281,458907,0
+PZG.US,D,20120430,000000,3.8281,3.9219,3.8125,3.8125,872619,0
+PZG.US,D,20120501,000000,3.875,4,3.7812,3.7812,668630,0
+PZG.US,D,20120502,000000,3.7969,3.8125,3.7031,3.7344,462574,0
+PZG.US,D,20120503,000000,3.7344,3.8125,3.5312,3.5469,853672,0
+PZG.US,D,20120504,000000,3.5312,3.625,3.5156,3.5156,546733,0
+PZG.US,D,20120507,000000,3.5156,3.625,3.4844,3.5937,454620,0
+PZG.US,D,20120508,000000,3.5625,3.5781,3.4375,3.5,588278,0
+PZG.US,D,20120509,000000,3.4375,3.625,3.4375,3.5625,652374,0
+PZG.US,D,20120510,000000,3.6094,3.6406,3.4844,3.5,356448,0
+PZG.US,D,20120511,000000,3.4688,3.5781,3.4219,3.4531,413108,0
+PZG.US,D,20120514,000000,3.4219,3.4375,3.2031,3.2188,886504,0
+PZG.US,D,20120515,000000,3.2344,3.2969,3.125,3.1562,739212,0
+PZG.US,D,20120516,000000,3.1562,3.1562,3.0469,3.1406,804956,0
+PZG.US,D,20120517,000000,3.1406,3.4688,3.1406,3.3125,891859,0
+PZG.US,D,20120518,000000,3.3125,3.5781,3.3125,3.4531,891005,0
+PZG.US,D,20120521,000000,3.4531,3.5469,3.375,3.5312,555097,0
+PZG.US,D,20120522,000000,3.5,3.5469,3.375,3.4688,784452,0
+PZG.US,D,20120523,000000,3.4219,3.5,3.2656,3.4688,780448,0
+PZG.US,D,20120524,000000,3.4844,3.5,3.3125,3.3906,466268,0
+PZG.US,D,20120525,000000,3.3906,3.5156,3.3594,3.5156,691565,0
+PZG.US,D,20120529,000000,3.5469,3.5469,3.375,3.5156,624385,0
+PZG.US,D,20120530,000000,3.4688,3.5469,3.375,3.4375,451771,0
+PZG.US,D,20120531,000000,3.4375,3.4688,3.3125,3.3906,1059255,0
+PZG.US,D,20120601,000000,3.4219,3.5469,3.4219,3.5,1062879,0
+PZG.US,D,20120604,000000,3.3594,3.4219,3.2969,3.3906,780476,0
+PZG.US,D,20120605,000000,3.375,3.4688,3.3438,3.4531,474893,0
+PZG.US,D,20120606,000000,3.5156,3.5312,3.4219,3.5156,689352,0
+PZG.US,D,20120607,000000,3.5156,3.5156,3.4219,3.4844,433850,0
+PZG.US,D,20120608,000000,3.4531,3.5312,3.3906,3.5156,653053,0
+PZG.US,D,20120611,000000,3.5625,3.5781,3.4062,3.4219,629082,0
+PZG.US,D,20120612,000000,3.4375,3.5312,3.4062,3.5156,518804,0
+PZG.US,D,20120613,000000,3.5,3.6094,3.5,3.5937,646457,0
+PZG.US,D,20120614,000000,3.5469,3.75,3.4844,3.75,655685,0
+PZG.US,D,20120615,000000,3.7656,3.7656,3.6719,3.7031,615853,0
+PZG.US,D,20120618,000000,3.6562,3.8125,3.5312,3.7812,852839,0
+PZG.US,D,20120619,000000,3.7656,3.9062,3.75,3.8281,716221,0
+PZG.US,D,20120620,000000,3.7812,3.8438,3.6719,3.7344,509238,0
+PZG.US,D,20120621,000000,3.5781,3.7031,3.4531,3.5312,644220,0
+PZG.US,D,20120622,000000,3.625,3.8438,3.4688,3.8438,1390730,0
+PZG.US,D,20120625,000000,3.75,3.7969,3.6719,3.75,421450,0
+PZG.US,D,20120626,000000,3.75,3.7656,3.5781,3.625,424845,0
+PZG.US,D,20120627,000000,3.6094,3.6094,3.5,3.5625,471704,0
+PZG.US,D,20120628,000000,3.5469,3.6562,3.5312,3.6094,726145,0
+PZG.US,D,20120629,000000,3.6875,3.75,3.625,3.75,603057,0
+PZG.US,D,20120702,000000,3.75,3.8281,3.6875,3.8281,428160,0
+PZG.US,D,20120703,000000,3.7812,3.9219,3.7656,3.9062,680743,0
+PZG.US,D,20120705,000000,3.8438,3.8594,3.6406,3.7187,714588,0
+PZG.US,D,20120706,000000,3.7187,3.7812,3.5781,3.75,475636,0
+PZG.US,D,20120709,000000,3.75,3.8281,3.6719,3.8281,327423,0
+PZG.US,D,20120710,000000,3.8438,3.8594,3.6406,3.6406,463455,0
+PZG.US,D,20120711,000000,3.6406,3.6875,3.6094,3.625,338011,0
+PZG.US,D,20120712,000000,3.6094,3.8906,3.6094,3.8594,793472,0
+PZG.US,D,20120713,000000,3.875,3.9062,3.8438,3.8906,508476,0
+PZG.US,D,20120716,000000,3.8906,3.9062,3.7969,3.8438,439872,0
+PZG.US,D,20120717,000000,3.875,3.875,3.75,3.8594,251944,0
+PZG.US,D,20120718,000000,3.8438,3.8438,3.7656,3.7812,286748,0
+PZG.US,D,20120719,000000,3.7969,3.8594,3.7187,3.7656,334320,0
+PZG.US,D,20120720,000000,3.75,3.8125,3.6719,3.6875,310356,0
+PZG.US,D,20120723,000000,3.6562,3.6562,3.5156,3.5156,418815,0
+PZG.US,D,20120724,000000,3.5469,3.625,3.5312,3.5469,309963,0
+PZG.US,D,20120725,000000,3.6406,3.7969,3.625,3.7187,482607,0
+PZG.US,D,20120726,000000,3.7812,3.8281,3.625,3.7031,606815,0
+PZG.US,D,20120727,000000,3.7187,3.8125,3.6406,3.7969,567747,0
+PZG.US,D,20120730,000000,3.7969,3.8281,3.7187,3.7812,339388,0
+PZG.US,D,20120731,000000,3.8594,3.8594,3.5312,3.5469,574804,0
+PZG.US,D,20120801,000000,3.5469,3.5625,3.2812,3.2812,924090,0
+PZG.US,D,20120802,000000,3.2969,3.7031,3.2812,3.4375,670598,0
+PZG.US,D,20120803,000000,3.5,3.6094,3.5,3.5625,466916,0
+PZG.US,D,20120806,000000,3.5937,3.6719,3.5781,3.6094,305393,0
+PZG.US,D,20120807,000000,3.6094,3.6875,3.5312,3.5625,446780,0
+PZG.US,D,20120808,000000,3.5312,3.6094,3.4531,3.4844,321979,0
+PZG.US,D,20120809,000000,3.4844,3.5781,3.4531,3.5469,317138,0
+PZG.US,D,20120810,000000,3.5469,3.8906,3.5312,3.75,1151944,0
+PZG.US,D,20120813,000000,3.75,3.8125,3.625,3.6719,384092,0
+PZG.US,D,20120814,000000,3.6719,3.6719,3.5,3.5469,475232,0
+PZG.US,D,20120815,000000,3.5625,3.5937,3.5,3.5469,449867,0
+PZG.US,D,20120816,000000,3.5625,3.6875,3.5312,3.6719,604207,0
+PZG.US,D,20120817,000000,3.6562,3.7187,3.5937,3.7031,530074,0
+PZG.US,D,20120820,000000,3.6875,3.7969,3.6875,3.7656,588484,0
+PZG.US,D,20120821,000000,3.8594,3.8906,3.7656,3.875,884913,0
+PZG.US,D,20120822,000000,3.8594,3.9688,3.8281,3.9062,1099691,0
+PZG.US,D,20120823,000000,3.9531,3.9844,3.7812,3.8438,576801,0
+PZG.US,D,20120824,000000,3.8125,3.8438,3.75,3.7969,371318,0
+PZG.US,D,20120827,000000,3.8438,3.8906,3.7812,3.875,476365,0
+PZG.US,D,20120828,000000,3.8906,3.8906,3.7969,3.8281,564336,0
+PZG.US,D,20120829,000000,3.8281,3.8438,3.75,3.7812,304118,0
+PZG.US,D,20120830,000000,3.7812,3.8281,3.7187,3.7187,311711,0
+PZG.US,D,20120831,000000,3.7656,3.9062,3.75,3.875,699953,0
+PZG.US,D,20120904,000000,3.9375,3.9375,3.7969,3.9219,678628,0
+PZG.US,D,20120905,000000,3.9688,4.125,3.9531,4.0938,1105219,0
+PZG.US,D,20120906,000000,4.1875,4.2969,4.1719,4.2969,1263699,0
+PZG.US,D,20120907,000000,4.3281,4.4062,4.25,4.3281,1646607,0
+PZG.US,D,20120910,000000,4.3594,4.375,4.1719,4.1875,591958,0
+PZG.US,D,20120911,000000,4.2031,4.2188,4.0312,4.0625,681021,0
+PZG.US,D,20120912,000000,4.1406,4.1406,3.9688,4.0938,625805,0
+PZG.US,D,20120913,000000,4.1094,4.3438,4.0312,4.2656,1351121,0
+PZG.US,D,20120914,000000,4.3438,4.3594,4.0312,4.2188,1278938,0
+PZG.US,D,20120917,000000,4.2656,4.3281,4.2188,4.2656,992704,0
+PZG.US,D,20120918,000000,4.2656,4.3125,4.1719,4.2188,657311,0
+PZG.US,D,20120919,000000,4.2812,4.3594,4.1875,4.3438,1067679,0
+PZG.US,D,20120920,000000,4.2969,4.3438,4.1875,4.1875,798868,0
+PZG.US,D,20120921,000000,4.2188,4.3281,4.0938,4.2031,1810936,0
+PZG.US,D,20120924,000000,4.1406,4.2031,4.0625,4.1562,636279,0
+PZG.US,D,20120925,000000,4.2344,4.2969,4.0781,4.0938,786620,0
+PZG.US,D,20120926,000000,4.0312,4.1406,3.8906,4.0781,913768,0
+PZG.US,D,20120927,000000,4.1406,4.2344,4.0781,4.2188,545109,0
+PZG.US,D,20120928,000000,4.1562,4.2344,4.1562,4.1562,416013,0
+PZG.US,D,20121001,000000,4.2188,4.2188,4.0625,4.0781,451222,0
+PZG.US,D,20121002,000000,4.0781,4.125,3.9844,4.0469,379577,0
+PZG.US,D,20121003,000000,4.0938,4.125,4,4.0312,440063,0
+PZG.US,D,20121004,000000,4.0781,4.1875,4.0625,4.1406,446924,0
+PZG.US,D,20121005,000000,4.2031,4.2188,4.0781,4.0938,299293,0
+PZG.US,D,20121008,000000,4.0781,4.0781,4.0156,4.0312,223149,0
+PZG.US,D,20121009,000000,4.0625,4.0625,3.9219,3.9375,440495,0
+PZG.US,D,20121010,000000,3.9219,4,3.9062,3.9375,651308,0
+PZG.US,D,20121011,000000,3.9531,4.0625,3.9531,4,233016,0
+PZG.US,D,20121012,000000,4,4.0469,3.9062,3.9219,356465,0
+PZG.US,D,20121015,000000,3.9062,3.9688,3.7812,3.9531,508034,0
+PZG.US,D,20121016,000000,4,4.0312,3.9375,4,363139,0
+PZG.US,D,20121017,000000,3.9531,4.0312,3.9375,3.9844,254365,0
+PZG.US,D,20121018,000000,3.9062,3.9844,3.875,3.875,302534,0
+PZG.US,D,20121019,000000,3.875,3.9531,3.8594,3.875,390493,0
+PZG.US,D,20121022,000000,3.875,4.125,3.875,4,557469,0
+PZG.US,D,20121023,000000,3.9062,3.9531,3.8438,3.9219,381446,0
+PZG.US,D,20121024,000000,3.9375,4,3.875,3.8906,205005,0
+PZG.US,D,20121025,000000,3.9688,3.9844,3.9062,3.9375,246510,0
+PZG.US,D,20121026,000000,3.9531,4.0469,3.9531,4.0469,369919,0
+PZG.US,D,20121031,000000,3.9844,4.1719,3.9531,4.1562,657583,0
+PZG.US,D,20121101,000000,4.1875,4.1875,4.0938,4.1875,376950,0
+PZG.US,D,20121102,000000,4.1719,4.1719,4,4,417136,0
+PZG.US,D,20121105,000000,4.0156,4.0625,3.9375,3.9844,260904,0
+PZG.US,D,20121106,000000,4.0312,4.0625,3.9531,4.0625,281870,0
+PZG.US,D,20121107,000000,4.0312,4.0312,3.8438,3.8594,662159,0
+PZG.US,D,20121108,000000,3.9844,3.9844,3.875,3.9062,476122,0
+PZG.US,D,20121109,000000,3.9375,3.9688,3.8906,3.9062,409214,0
+PZG.US,D,20121112,000000,3.9062,3.9531,3.875,3.9219,262317,0
+PZG.US,D,20121113,000000,3.9062,3.9375,3.7656,3.7656,529127,0
+PZG.US,D,20121114,000000,3.7812,3.8281,3.4531,3.4688,1084138,0
+PZG.US,D,20121115,000000,3.4688,3.5469,3.375,3.4062,695069,0
+PZG.US,D,20121116,000000,3.3594,3.5937,3.3281,3.5625,782720,0
+PZG.US,D,20121119,000000,3.6719,3.7969,3.6562,3.7031,379395,0
+PZG.US,D,20121120,000000,3.6875,3.7187,3.6094,3.625,255027,0
+PZG.US,D,20121121,000000,3.6406,3.6875,3.5937,3.6875,204331,0
+PZG.US,D,20121123,000000,3.6719,3.8594,3.6719,3.8594,242110,0
+PZG.US,D,20121126,000000,3.8594,3.8594,3.75,3.7812,261724,0
+PZG.US,D,20121127,000000,3.75,3.8125,3.5469,3.6094,378003,0
+PZG.US,D,20121128,000000,3.5937,3.7187,3.5469,3.7031,345569,0
+PZG.US,D,20121129,000000,3.7344,3.7969,3.6094,3.7187,299660,0
+PZG.US,D,20121130,000000,3.7187,3.75,3.6094,3.625,508070,0
+PZG.US,D,20121203,000000,3.625,3.6562,3.5469,3.5781,291379,0
+PZG.US,D,20121204,000000,3.5469,3.6406,3.5312,3.625,267532,0
+PZG.US,D,20121205,000000,3.6094,3.7031,3.5156,3.5156,452245,0
+PZG.US,D,20121206,000000,3.5469,3.5937,3.4531,3.4531,397644,0
+PZG.US,D,20121207,000000,3.5,3.5781,3.4375,3.5312,236788,0
+PZG.US,D,20121210,000000,3.5781,3.5781,3.4688,3.5469,242828,0
+PZG.US,D,20121211,000000,3.5781,3.6094,3.4531,3.5937,286500,0
+PZG.US,D,20121212,000000,3.5781,3.7187,3.5625,3.5781,529766,0
+PZG.US,D,20121213,000000,3.5781,3.5937,3.5156,3.5312,218225,0
+PZG.US,D,20121214,000000,3.5625,3.625,3.5,3.625,287599,0
+PZG.US,D,20121217,000000,3.625,3.625,3.4688,3.5156,480758,0
+PZG.US,D,20121218,000000,3.5,3.5312,3.4688,3.5,391768,0
+PZG.US,D,20121219,000000,3.5156,3.5312,3.4375,3.4375,497755,0
+PZG.US,D,20121220,000000,3.3906,3.4844,3.3281,3.4688,622832,0
+PZG.US,D,20121221,000000,3.4531,3.5312,3.25,3.25,1737171,0
+PZG.US,D,20121224,000000,3.2812,3.3906,3.2656,3.375,316930,0
+PZG.US,D,20121226,000000,3.375,3.5156,3.375,3.4688,235978,0
+PZG.US,D,20121227,000000,3.4531,3.5625,3.4375,3.4375,349892,0
+PZG.US,D,20121228,000000,3.4375,3.5312,3.4219,3.5,365951,0
+PZG.US,D,20121231,000000,3.5156,3.625,3.5,3.625,698022,0
+PZG.US,D,20130102,000000,3.6719,3.7812,3.6562,3.7344,781048,0
+PZG.US,D,20130103,000000,3.7187,3.7344,3.625,3.625,497692,0
+PZG.US,D,20130104,000000,3.5937,3.6719,3.5312,3.6719,348650,0
+PZG.US,D,20130107,000000,3.5625,3.625,3.5469,3.5469,402748,0
+PZG.US,D,20130108,000000,3.5469,3.625,3.5312,3.625,219156,0
+PZG.US,D,20130109,000000,3.6562,3.6875,3.5781,3.5937,288653,0
+PZG.US,D,20130110,000000,3.625,3.6875,3.6094,3.6719,214909,0
+PZG.US,D,20130111,000000,3.6719,3.7031,3.5469,3.625,206253,0
+PZG.US,D,20130114,000000,3.625,3.625,3.5625,3.5781,240438,0
+PZG.US,D,20130115,000000,3.5625,3.6406,3.5312,3.6406,251334,0
+PZG.US,D,20130116,000000,3.625,3.6406,3.5625,3.5625,163458,0
+PZG.US,D,20130117,000000,3.5781,3.625,3.5312,3.625,257325,0
+PZG.US,D,20130118,000000,3.5469,3.625,3.5469,3.6094,267760,0
+PZG.US,D,20130122,000000,3.5312,3.6406,3.5312,3.625,324406,0
+PZG.US,D,20130123,000000,3.5937,3.6562,3.5625,3.5937,221864,0
+PZG.US,D,20130124,000000,3.5469,3.5781,3.4531,3.4688,415578,0
+PZG.US,D,20130125,000000,3.4688,3.5,3.3906,3.4375,519170,0
+PZG.US,D,20130128,000000,3.4062,3.4375,3.3438,3.3594,380071,0
+PZG.US,D,20130129,000000,3.3906,3.5469,3.3906,3.5469,365553,0
+PZG.US,D,20130130,000000,3.5156,3.5937,3.4531,3.4531,349574,0
+PZG.US,D,20130131,000000,3.4688,3.5156,3.4062,3.4531,281669,0
+PZG.US,D,20130201,000000,3.4688,3.5156,3.4062,3.5156,279292,0
+PZG.US,D,20130204,000000,3.4844,3.4844,3.4062,3.4062,352838,0
+PZG.US,D,20130205,000000,3.4375,3.4688,3.375,3.4688,275260,0
+PZG.US,D,20130206,000000,3.4375,3.4688,3.4062,3.4219,141611,0
+PZG.US,D,20130207,000000,3.4375,3.4375,3.375,3.4219,227647,0
+PZG.US,D,20130208,000000,3.4219,3.4688,3.4062,3.4531,254837,0
+PZG.US,D,20130211,000000,3.4375,3.4688,3.4062,3.4219,184027,0
+PZG.US,D,20130212,000000,3.4219,3.4375,3.3125,3.3594,314593,0
+PZG.US,D,20130213,000000,3.375,3.375,3.25,3.2656,400765,0
+PZG.US,D,20130214,000000,3.2969,3.3281,3.25,3.2656,247815,0
+PZG.US,D,20130215,000000,3.2812,3.4219,3.2031,3.2031,431174,0
+PZG.US,D,20130219,000000,3.2031,3.2812,3.1406,3.1875,416691,0
+PZG.US,D,20130220,000000,3.1562,3.1562,2.9531,2.9531,1071912,0
+PZG.US,D,20130221,000000,2.9688,3.1562,2.9688,3.125,514991,0
+PZG.US,D,20130222,000000,3.2031,3.2969,3.1406,3.2188,422339,0
+PZG.US,D,20130225,000000,3.2812,3.3281,3.1875,3.1875,470173,0
+PZG.US,D,20130226,000000,3.1875,3.2812,3.1406,3.2656,246301,0
+PZG.US,D,20130227,000000,3.2656,3.2656,3.1875,3.2344,312332,0
+PZG.US,D,20130228,000000,3.3281,3.3281,3.125,3.1406,463306,0
+PZG.US,D,20130301,000000,3.2188,3.2812,3.1719,3.2188,466050,0
+PZG.US,D,20130304,000000,3.25,3.2812,3.0469,3.0625,665441,0
+PZG.US,D,20130305,000000,3.1406,3.1562,3.0312,3.0469,395605,0
+PZG.US,D,20130306,000000,3.0781,3.125,2.9531,3.1094,886992,0
+PZG.US,D,20130307,000000,3.1406,3.1562,3.0469,3.0938,334632,0
+PZG.US,D,20130308,000000,3.0938,3.1875,3.0625,3.1875,426017,0
+PZG.US,D,20130311,000000,3.1719,3.2656,3.0938,3.1719,422882,0
+PZG.US,D,20130312,000000,3.3125,3.4219,3.2344,3.4062,1156233,0
+PZG.US,D,20130313,000000,3.4219,3.4375,3.2344,3.2656,662784,0
+PZG.US,D,20130314,000000,3.3125,3.3438,3.2031,3.3438,360607,0
+PZG.US,D,20130315,000000,3.375,3.4062,3.2812,3.375,1615069,0
+PZG.US,D,20130318,000000,3.4688,3.4688,3.2969,3.2969,465706,0
+PZG.US,D,20130319,000000,3.2969,3.4688,3.2812,3.4219,482546,0
+PZG.US,D,20130320,000000,3.4688,3.4688,3.3594,3.4688,331266,0
+PZG.US,D,20130321,000000,3.4688,3.5781,3.4531,3.5625,439280,0
+PZG.US,D,20130322,000000,3.5625,3.5625,3.3906,3.4062,300744,0
+PZG.US,D,20130325,000000,3.4062,3.4375,3.3281,3.375,432925,0
+PZG.US,D,20130326,000000,3.3906,3.4219,3.3281,3.375,345447,0
+PZG.US,D,20130327,000000,3.4531,3.5312,3.3906,3.4844,663237,0
+PZG.US,D,20130328,000000,3.5156,3.5156,3.4531,3.4844,257098,0
+PZG.US,D,20130401,000000,3.4688,3.5156,3.375,3.3906,483842,0
+PZG.US,D,20130402,000000,3.3594,3.375,3.2656,3.2656,573354,0
+PZG.US,D,20130403,000000,3.2344,3.2656,3.0156,3.0781,919259,0
+PZG.US,D,20130404,000000,3.0312,3.125,2.9844,3.0781,487791,0
+PZG.US,D,20130405,000000,3.1406,3.2344,3.0938,3.2031,295533,0
+PZG.US,D,20130408,000000,3.2031,3.2812,3.1406,3.1719,220244,0
+PZG.US,D,20130409,000000,3.1719,3.3438,3.1562,3.1875,362567,0
+PZG.US,D,20130410,000000,3.2031,3.2812,3.0625,3.0781,515204,0
+PZG.US,D,20130411,000000,3.0781,3.125,3.0625,3.0781,286691,0
+PZG.US,D,20130412,000000,3,3.1094,2.9219,2.9375,727304,0
+PZG.US,D,20130415,000000,2.7344,2.8125,2.3281,2.4375,2039604,0
+PZG.US,D,20130416,000000,2.5938,2.7969,2.5,2.5156,953385,0
+PZG.US,D,20130417,000000,2.5156,2.5156,2.25,2.2812,1317066,0
+PZG.US,D,20130418,000000,2.3281,2.4219,2.25,2.4219,733302,0
+PZG.US,D,20130419,000000,2.4531,2.4688,2.2812,2.2969,635524,0
+PZG.US,D,20130422,000000,2.3906,2.4688,2.2812,2.3125,606067,0
+PZG.US,D,20130423,000000,2.3438,2.3438,2.25,2.2812,485784,0
+PZG.US,D,20130424,000000,2.3125,2.375,2.2969,2.3438,384972,0
+PZG.US,D,20130425,000000,2.4531,2.5625,2.3906,2.5156,671391,0
+PZG.US,D,20130426,000000,2.5312,2.5312,2.4219,2.4844,438355,0
+PZG.US,D,20130429,000000,2.4844,2.5469,2.4688,2.5312,343156,0
+PZG.US,D,20130430,000000,2.5156,2.5156,2.4219,2.4688,413151,0
+PZG.US,D,20130501,000000,2.4219,2.4219,2.3438,2.3438,579885,0
+PZG.US,D,20130502,000000,2.3594,2.4375,2.3594,2.375,385232,0
+PZG.US,D,20130503,000000,2.3906,2.4844,2.3438,2.3594,360033,0
+PZG.US,D,20130506,000000,2.3594,2.375,2.3438,2.3594,312806,0
+PZG.US,D,20130507,000000,2.3438,2.3906,2.125,2.2188,607322,0
+PZG.US,D,20130508,000000,2.2344,2.25,2.1094,2.2344,403941,0
+PZG.US,D,20130509,000000,2.2188,2.2656,2.1562,2.1562,363312,0
+PZG.US,D,20130510,000000,2.0938,2.2656,2.0938,2.2656,419667,0
+PZG.US,D,20130513,000000,2.2031,2.25,2.1875,2.2031,240152,0
+PZG.US,D,20130514,000000,2.2031,2.2656,2.1562,2.2344,320259,0
+PZG.US,D,20130515,000000,2.1562,2.25,2.1094,2.1562,365693,0
+PZG.US,D,20130516,000000,2.125,2.2031,2.1094,2.1719,315033,0
+PZG.US,D,20130517,000000,2.1562,2.1875,1.9688,1.9844,622932,0
+PZG.US,D,20130520,000000,1.9531,2.2031,1.875,2.1875,602064,0
+PZG.US,D,20130521,000000,2.1562,2.1719,2.0625,2.0938,306047,0
+PZG.US,D,20130522,000000,2.1562,2.1719,2.0312,2.0781,418922,0
+PZG.US,D,20130523,000000,2.125,2.1562,2.0625,2.125,265462,0
+PZG.US,D,20130524,000000,2.0625,2.0938,2.0469,2.0938,124454,0
+PZG.US,D,20130528,000000,2.0938,2.1719,2.0625,2.1562,383076,0
+PZG.US,D,20130529,000000,2.1562,2.2656,2.125,2.25,422729,0
+PZG.US,D,20130530,000000,2.2031,2.3438,2.2031,2.3438,343026,0
+PZG.US,D,20130531,000000,2.3281,2.3438,2.2188,2.3438,662539,0
+PZG.US,D,20130603,000000,2.3594,2.6719,2.3281,2.625,798891,0
+PZG.US,D,20130604,000000,2.625,2.625,2.4219,2.4219,408149,0
+PZG.US,D,20130605,000000,2.4531,2.4531,2.25,2.25,371341,0
+PZG.US,D,20130606,000000,2.2344,2.2812,2.1719,2.2188,430038,0
+PZG.US,D,20130607,000000,2.1719,2.2812,2.1719,2.2031,307139,0
+PZG.US,D,20130610,000000,2.2031,2.4219,2.1875,2.3438,377053,0
+PZG.US,D,20130611,000000,2.2969,2.2969,2.1875,2.1875,269531,0
+PZG.US,D,20130612,000000,2.2031,2.25,2.0938,2.1094,417965,0
+PZG.US,D,20130613,000000,2.1094,2.3281,2.0469,2.3125,425390,0
+PZG.US,D,20130614,000000,2.25,2.2969,2.125,2.125,282109,0
+PZG.US,D,20130617,000000,2.1406,2.2188,2.0156,2.125,702264,0
+PZG.US,D,20130618,000000,2.125,2.2656,2.0469,2.25,481174,0
+PZG.US,D,20130619,000000,2.2656,2.2969,2.1406,2.1875,419179,0
+PZG.US,D,20130620,000000,2.125,2.1875,2.0469,2.0625,873707,0
+PZG.US,D,20130621,000000,2.0781,2.125,1.875,1.9062,2061981,0
+PZG.US,D,20130624,000000,1.8906,1.9531,1.7344,1.8594,965738,0
+PZG.US,D,20130625,000000,1.8906,1.9375,1.7812,1.8281,421702,0
+PZG.US,D,20130626,000000,1.75,1.7969,1.6406,1.6406,763992,0
+PZG.US,D,20130627,000000,1.6562,1.7188,1.625,1.6719,623339,0
+PZG.US,D,20130628,000000,1.6719,1.8594,1.6562,1.8594,1092143,0
+PZG.US,D,20130701,000000,1.9219,1.9531,1.7969,1.8594,382540,0
+PZG.US,D,20130702,000000,1.8125,1.8594,1.75,1.75,358230,0
+PZG.US,D,20130703,000000,1.75,1.8281,1.75,1.7656,147897,0
+PZG.US,D,20130705,000000,1.7656,1.8281,1.6719,1.8281,489594,0
+PZG.US,D,20130708,000000,1.8437,1.875,1.7188,1.7812,429848,0
+PZG.US,D,20130709,000000,1.7969,1.8281,1.7812,1.8281,254829,0
+PZG.US,D,20130710,000000,1.7969,1.875,1.75,1.875,300445,0
+PZG.US,D,20130711,000000,1.9531,2.0156,1.9219,2.0156,400415,0
+PZG.US,D,20130712,000000,2,2.0156,1.9688,2.0156,383469,0
+PZG.US,D,20130715,000000,1.9844,2.0469,1.8906,2,422216,0
+PZG.US,D,20130716,000000,2.0156,2.2344,1.9688,2.1719,468054,0
+PZG.US,D,20130717,000000,2.1875,2.2031,2.0312,2.0781,452268,0
+PZG.US,D,20130718,000000,2.1094,2.1094,2,2.0469,215081,0
+PZG.US,D,20130719,000000,2.0469,2.1719,2.0156,2.1719,287415,0
+PZG.US,D,20130722,000000,2.1875,2.3438,2.1875,2.3281,699784,0
+PZG.US,D,20130723,000000,2.3281,2.3594,2.25,2.3594,466879,0
+PZG.US,D,20130724,000000,2.3594,2.375,2.125,2.2031,501955,0
+PZG.US,D,20130725,000000,2.2188,2.4062,2.2188,2.3906,469266,0
+PZG.US,D,20130726,000000,2.25,2.3594,2.2031,2.3125,201555,0
+PZG.US,D,20130729,000000,2.2656,2.3125,2.1875,2.1875,426005,0
+PZG.US,D,20130730,000000,2.1875,2.2344,2.1094,2.2188,385051,0
+PZG.US,D,20130731,000000,2.2031,2.2188,2.125,2.2188,402472,0
+PZG.US,D,20130801,000000,2.1719,2.2188,2.0938,2.1719,246886,0
+PZG.US,D,20130802,000000,2.1562,2.2031,2.0938,2.0938,149213,0
+PZG.US,D,20130805,000000,2.1094,2.125,1.9844,2,245204,0
+PZG.US,D,20130806,000000,2,2,1.9531,1.9688,205926,0
+PZG.US,D,20130807,000000,1.9219,2.0312,1.9062,2,183868,0
+PZG.US,D,20130808,000000,2,2.1094,1.9688,2.0781,302993,0
+PZG.US,D,20130809,000000,2.0781,2.2031,2.0781,2.1562,243311,0
+PZG.US,D,20130812,000000,2.2188,2.3281,2.1875,2.3281,384486,0
+PZG.US,D,20130813,000000,2.3438,2.4062,2.1719,2.3906,467318,0
+PZG.US,D,20130814,000000,2.3906,2.5156,2.3438,2.5156,461039,0
+PZG.US,D,20130815,000000,2.4688,2.5469,2.4219,2.5312,462168,0
+PZG.US,D,20130816,000000,2.5312,2.5469,2.4375,2.4531,375798,0
+PZG.US,D,20130819,000000,2.4375,2.5781,2.3906,2.3906,515764,0
+PZG.US,D,20130820,000000,2.4219,2.5156,2.4062,2.5156,255097,0
+PZG.US,D,20130821,000000,2.5156,2.5156,2.3906,2.4219,225308,0
+PZG.US,D,20130822,000000,2.4219,2.5156,2.4219,2.5156,242994,0
+PZG.US,D,20130823,000000,2.5156,2.5781,2.4688,2.5469,311747,0
+PZG.US,D,20130826,000000,2.5469,2.6875,2.5469,2.6406,424402,0
+PZG.US,D,20130827,000000,2.6875,2.6875,2.4062,2.4375,666605,0
+PZG.US,D,20130828,000000,2.4531,2.5312,2.3594,2.375,261607,0
+PZG.US,D,20130829,000000,2.3594,2.5156,2.3281,2.5156,371839,0
+PZG.US,D,20130830,000000,2.4531,2.4531,2.3594,2.375,240918,0
+PZG.US,D,20130903,000000,2.4219,2.4844,2.2344,2.2812,486617,0
+PZG.US,D,20130904,000000,2.25,2.2812,2.2031,2.25,272608,0
+PZG.US,D,20130905,000000,2.2344,2.2656,2.1406,2.1719,352000,0
+PZG.US,D,20130906,000000,2.25,2.25,2.1719,2.2031,183603,0
+PZG.US,D,20130909,000000,2.2031,2.25,2.0469,2.0625,453828,0
+PZG.US,D,20130910,000000,2.0625,2.0625,2,2.0156,405877,0
+PZG.US,D,20130911,000000,2.0156,2.1094,1.9844,2.0156,363218,0
+PZG.US,D,20130912,000000,2.0156,2.0312,1.9375,1.9688,554076,0
+PZG.US,D,20130913,000000,2.0312,2.0312,1.9219,1.9375,356813,0
+PZG.US,D,20130916,000000,1.9531,2.2031,1.9375,2.0781,475762,0
+PZG.US,D,20130917,000000,2.0625,2.125,2.0156,2.0625,229850,0
+PZG.US,D,20130918,000000,2.0625,2.2656,1.9844,2.25,654085,0
+PZG.US,D,20130919,000000,2.2656,2.3438,2.1719,2.2188,588524,0
+PZG.US,D,20130920,000000,2.2656,2.3125,2,2.0625,2006396,0
+PZG.US,D,20130923,000000,2.0625,2.1094,2.0156,2.0625,259610,0
+PZG.US,D,20130924,000000,2.0312,2.0625,1.9375,1.9688,498199,0
+PZG.US,D,20130925,000000,1.9688,2.0625,1.9688,2.0156,310507,0
+PZG.US,D,20130926,000000,2,2.0625,1.9531,1.9531,176227,0
+PZG.US,D,20130927,000000,1.9531,2.0312,1.9531,1.9688,178365,0
+PZG.US,D,20130930,000000,1.9531,2.0469,1.9531,2.0156,216118,0
+PZG.US,D,20131001,000000,2,2,1.9531,2,333343,0
+PZG.US,D,20131002,000000,1.9844,2.0625,1.9531,2.0312,301606,0
+PZG.US,D,20131003,000000,2.0156,2.0625,1.9688,2.0312,174119,0
+PZG.US,D,20131004,000000,2.0156,2.0312,1.9688,2,212888,0
+PZG.US,D,20131007,000000,1.9844,2.0625,1.9688,2.0312,175457,0
+PZG.US,D,20131008,000000,2,2.0625,2,2.0156,229298,0
+PZG.US,D,20131009,000000,2,2.0156,1.9688,1.9844,278753,0
+PZG.US,D,20131010,000000,2,2.0156,1.9375,2,335601,0
+PZG.US,D,20131011,000000,1.9531,2,1.9375,2,239375,0
+PZG.US,D,20131014,000000,2,2,1.9531,1.9844,184867,0
+PZG.US,D,20131015,000000,1.9531,1.9688,1.9375,1.9375,179731,0
+PZG.US,D,20131016,000000,1.9219,2,1.9219,1.9375,165472,0
+PZG.US,D,20131017,000000,2,2.0469,1.9844,2,320659,0
+PZG.US,D,20131018,000000,2.0312,2.0469,1.9375,2.0156,313452,0
+PZG.US,D,20131021,000000,2,2,1.9375,1.9531,218213,0
+PZG.US,D,20131022,000000,1.9844,2.125,1.9688,2.125,796594,0
+PZG.US,D,20131023,000000,2.0938,2.1719,2.0156,2.0625,298682,0
+PZG.US,D,20131024,000000,2.0781,2.1562,2.0781,2.1562,225397,0
+PZG.US,D,20131025,000000,2.125,2.1719,2.0625,2.1406,314437,0
+PZG.US,D,20131028,000000,2.1562,2.2188,2.0312,2.0469,345544,0
+PZG.US,D,20131029,000000,2.0312,2.0781,1.9844,2.0312,315673,0
+PZG.US,D,20131030,000000,2.0469,2.0938,1.9531,1.9688,233632,0
+PZG.US,D,20131031,000000,1.9531,1.9688,1.8906,1.8906,538118,0
+PZG.US,D,20131101,000000,1.9062,1.9375,1.8594,1.9219,578891,0
+PZG.US,D,20131104,000000,1.8906,1.9062,1.8437,1.8594,292292,0
+PZG.US,D,20131105,000000,1.8437,1.8906,1.8437,1.875,232733,0
+PZG.US,D,20131106,000000,1.8906,1.9219,1.875,1.8906,229907,0
+PZG.US,D,20131107,000000,1.9219,1.9688,1.875,1.875,190336,0
+PZG.US,D,20131108,000000,1.875,1.9688,1.8281,1.9688,398755,0
+PZG.US,D,20131111,000000,1.9531,1.9688,1.875,1.9375,132019,0
+PZG.US,D,20131112,000000,1.9375,1.9531,1.875,1.875,168943,0
+PZG.US,D,20131113,000000,1.875,1.9062,1.875,1.875,284465,0
+PZG.US,D,20131114,000000,1.875,1.9375,1.875,1.9062,193351,0
+PZG.US,D,20131115,000000,1.8906,1.9219,1.8594,1.875,204434,0
+PZG.US,D,20131118,000000,1.875,1.9219,1.8594,1.875,275962,0
+PZG.US,D,20131119,000000,1.875,1.9062,1.8437,1.8594,154477,0
+PZG.US,D,20131120,000000,1.8594,1.9062,1.7969,1.8594,319174,0
+PZG.US,D,20131121,000000,1.8437,1.875,1.75,1.7969,509871,0
+PZG.US,D,20131122,000000,1.7969,1.8437,1.7188,1.75,348297,0
+PZG.US,D,20131125,000000,1.7344,1.8437,1.7344,1.8281,284255,0
+PZG.US,D,20131126,000000,1.7969,1.8125,1.7188,1.7188,541165,0
+PZG.US,D,20131127,000000,1.7188,1.7656,1.6406,1.7188,628826,0
+PZG.US,D,20131129,000000,1.7656,1.8281,1.7188,1.8125,296206,0
+PZG.US,D,20131202,000000,1.8125,1.8125,1.6719,1.7031,367512,0
+PZG.US,D,20131203,000000,1.6875,1.7188,1.6406,1.6406,407316,0
+PZG.US,D,20131204,000000,1.6562,1.7031,1.6406,1.6875,309676,0
+PZG.US,D,20131205,000000,1.6719,1.7188,1.6406,1.6406,260378,0
+PZG.US,D,20131206,000000,1.6562,1.7031,1.5625,1.5781,439706,0
+PZG.US,D,20131209,000000,1.5781,1.6875,1.5469,1.6875,550476,0
+PZG.US,D,20131210,000000,1.6875,1.6875,1.5781,1.5781,539496,0
+PZG.US,D,20131211,000000,1.5938,1.5938,1.5312,1.5469,403460,0
+PZG.US,D,20131212,000000,1.5312,1.5469,1.5156,1.5312,298109,0
+PZG.US,D,20131213,000000,1.5312,1.5938,1.5312,1.5312,299426,0
+PZG.US,D,20131216,000000,1.5312,1.6094,1.5312,1.5625,446092,0
+PZG.US,D,20131217,000000,1.5469,1.5938,1.4844,1.4844,555071,0
+PZG.US,D,20131218,000000,1.4844,1.5625,1.4687,1.4687,503795,0
+PZG.US,D,20131219,000000,1.4687,1.4844,1.4219,1.4375,500140,0
+PZG.US,D,20131220,000000,1.4531,1.5,1.4219,1.4687,2005012,0
+PZG.US,D,20131223,000000,1.4531,1.5312,1.4219,1.4375,279363,0
+PZG.US,D,20131224,000000,1.4219,1.5,1.4219,1.4687,285275,0
+PZG.US,D,20131226,000000,1.4531,1.5,1.4062,1.4219,362374,0
+PZG.US,D,20131227,000000,1.4219,1.4375,1.4062,1.4219,428479,0
+PZG.US,D,20131230,000000,1.4219,1.4531,1.375,1.3906,714230,0
+PZG.US,D,20131231,000000,1.375,1.4844,1.2656,1.4531,1350666,0
+PZG.US,D,20140102,000000,1.4844,1.5,1.3906,1.4062,471866,0
+PZG.US,D,20140103,000000,1.3906,1.4219,1.3438,1.3594,390340,0
+PZG.US,D,20140106,000000,1.3594,1.375,1.3438,1.3438,213623,0
+PZG.US,D,20140107,000000,1.3438,1.3438,1.2812,1.3125,394257,0
+PZG.US,D,20140108,000000,1.2969,1.3281,1.2812,1.2812,288496,0
+PZG.US,D,20140109,000000,1.2969,1.3281,1.2188,1.2344,484496,0
+PZG.US,D,20140110,000000,1.2188,1.375,1.2188,1.3594,786255,0
+PZG.US,D,20140113,000000,1.375,1.4062,1.3281,1.4062,543583,0
+PZG.US,D,20140114,000000,1.4219,1.5156,1.4219,1.4531,698579,0
+PZG.US,D,20140115,000000,1.4687,1.5469,1.4531,1.5469,526224,0
+PZG.US,D,20140116,000000,1.5781,1.6562,1.5625,1.6562,604096,0
+PZG.US,D,20140117,000000,1.75,1.8281,1.6719,1.7969,857145,0
+PZG.US,D,20140121,000000,1.8125,1.8906,1.7812,1.875,738618,0
+PZG.US,D,20140122,000000,1.875,1.9531,1.7969,1.8281,719935,0
+PZG.US,D,20140123,000000,1.8437,1.9375,1.8125,1.8281,513491,0
+PZG.US,D,20140124,000000,1.9062,1.9219,1.75,1.7656,569644,0
+PZG.US,D,20140127,000000,1.75,1.7812,1.6094,1.625,485607,0
+PZG.US,D,20140128,000000,1.5781,1.6719,1.5781,1.6406,477997,0
+PZG.US,D,20140129,000000,1.7812,1.8125,1.7031,1.7969,577354,0
+PZG.US,D,20140130,000000,1.7969,1.875,1.75,1.875,487301,0
+PZG.US,D,20140131,000000,1.7969,1.9375,1.7969,1.8594,561403,0
+PZG.US,D,20140203,000000,1.875,1.9219,1.8281,1.8594,645059,0
+PZG.US,D,20140204,000000,1.8906,1.9219,1.8437,1.9219,465775,0
+PZG.US,D,20140205,000000,1.9375,1.9688,1.7969,1.8281,812263,0
+PZG.US,D,20140206,000000,1.8281,1.9219,1.7188,1.7656,401967,0
+PZG.US,D,20140207,000000,1.75,1.8906,1.75,1.875,447041,0
+PZG.US,D,20140210,000000,1.9062,2,1.9062,1.9844,948428,0
+PZG.US,D,20140211,000000,2.0312,2.2188,1.9844,2.1719,830584,0
+PZG.US,D,20140212,000000,2.1562,2.1719,1.9531,2.0625,608558,0
+PZG.US,D,20140213,000000,2.0312,2.1406,2.0312,2.1406,525448,0
+PZG.US,D,20140214,000000,2.1719,2.2812,2.1406,2.2188,730228,0
+PZG.US,D,20140218,000000,2.25,2.3125,2.1562,2.2656,798749,0
+PZG.US,D,20140219,000000,2.2031,2.2656,2.0469,2.0625,619747,0
+PZG.US,D,20140220,000000,2.0781,2.2188,2.0781,2.2188,399633,0
+PZG.US,D,20140221,000000,2.2031,2.2344,2.0625,2.1875,542479,0
+PZG.US,D,20140224,000000,2.2656,2.2656,2.2031,2.2188,394114,0
+PZG.US,D,20140225,000000,2.2344,2.2656,2.1094,2.1406,261454,0
+PZG.US,D,20140226,000000,2.1562,2.1562,2.0938,2.125,269807,0
+PZG.US,D,20140227,000000,2.1094,2.1875,2.0625,2.1094,347379,0
+PZG.US,D,20140228,000000,2.1719,2.1875,2.0938,2.1094,278041,0
+PZG.US,D,20140303,000000,2.1875,2.1875,2.0781,2.0938,327005,0
+PZG.US,D,20140304,000000,2.1094,2.1875,2.0625,2.1562,536246,0
+PZG.US,D,20140305,000000,2.1562,2.2344,2.1094,2.2188,394593,0
+PZG.US,D,20140306,000000,2.2344,2.25,2.2031,2.2344,294156,0
+PZG.US,D,20140307,000000,2.2344,2.2344,2.1562,2.1875,282919,0
+PZG.US,D,20140310,000000,2.1719,2.1719,2.0625,2.0938,318402,0
+PZG.US,D,20140311,000000,2.0781,2.1875,2.0625,2.0625,316372,0
+PZG.US,D,20140312,000000,2.0781,2.1719,2.0469,2.1406,224216,0
+PZG.US,D,20140313,000000,2.1094,2.2344,2.1094,2.1719,387234,0
+PZG.US,D,20140314,000000,2.1875,2.2344,2.125,2.125,630284,0
+PZG.US,D,20140317,000000,2.125,2.25,2.125,2.1875,842607,0
+PZG.US,D,20140318,000000,2.1719,2.25,2.125,2.2031,517300,0
+PZG.US,D,20140319,000000,2.2188,2.25,2.125,2.1406,425337,0
+PZG.US,D,20140320,000000,2.1094,2.2031,2.1094,2.1406,246339,0
+PZG.US,D,20140321,000000,2.1562,2.1875,1.9844,2.1406,2194419,0
+PZG.US,D,20140324,000000,2.0469,2.0781,1.9688,1.9844,533316,0
+PZG.US,D,20140325,000000,2,2.0781,1.9531,2.0781,228973,0
+PZG.US,D,20140326,000000,2,2.0781,1.9219,1.9219,670720,0
+PZG.US,D,20140327,000000,1.9375,1.9688,1.8281,1.9375,539750,0
+PZG.US,D,20140328,000000,1.8906,2.0469,1.8906,2.0312,375032,0
+PZG.US,D,20140331,000000,2.0312,2.0312,1.9219,1.9219,391667,0
+PZG.US,D,20140401,000000,1.9219,2,1.9062,1.9531,179632,0
+PZG.US,D,20140402,000000,1.9688,2.1094,1.9062,2.0781,521860,0
+PZG.US,D,20140403,000000,2,2.0938,2,2.0312,235609,0
+PZG.US,D,20140404,000000,2.0938,2.0938,1.9531,1.9531,277463,0
+PZG.US,D,20140407,000000,1.9375,2,1.9219,1.9219,150032,0
+PZG.US,D,20140408,000000,1.9531,2.0156,1.9219,1.9688,278332,0
+PZG.US,D,20140409,000000,1.9375,2.0312,1.9375,2.0156,243966,0
+PZG.US,D,20140410,000000,2.0156,2.0781,1.9375,1.9375,282536,0
+PZG.US,D,20140411,000000,1.9219,1.9531,1.875,1.875,255107,0
+PZG.US,D,20140414,000000,1.875,1.9375,1.8281,1.9062,303350,0
+PZG.US,D,20140415,000000,1.875,1.875,1.7969,1.8281,255242,0
+PZG.US,D,20140416,000000,1.8437,1.8437,1.75,1.75,258068,0
+PZG.US,D,20140417,000000,1.7812,1.7969,1.7344,1.75,245187,0
+PZG.US,D,20140421,000000,1.75,1.7969,1.7344,1.7812,281818,0
+PZG.US,D,20140422,000000,1.7656,1.7656,1.7344,1.7656,316204,0
+PZG.US,D,20140423,000000,1.75,1.8594,1.7344,1.7344,487344,0
+PZG.US,D,20140424,000000,1.7344,1.7656,1.625,1.6406,1812448,0
+PZG.US,D,20140425,000000,1.6094,1.6719,1.5938,1.6406,555204,0
+PZG.US,D,20140428,000000,1.6562,1.6719,1.5938,1.6094,277574,0
+PZG.US,D,20140429,000000,1.5938,1.625,1.5781,1.5781,277533,0
+PZG.US,D,20140430,000000,1.5625,1.625,1.5625,1.5781,205334,0
+PZG.US,D,20140501,000000,1.5781,1.6094,1.5156,1.5312,443615,0
+PZG.US,D,20140502,000000,1.5469,1.6406,1.5,1.6094,417592,0
+PZG.US,D,20140505,000000,1.625,1.6562,1.5625,1.5625,315065,0
+PZG.US,D,20140506,000000,1.5625,1.5781,1.5,1.5,350152,0
+PZG.US,D,20140507,000000,1.4844,1.5469,1.4531,1.4531,311243,0
+PZG.US,D,20140508,000000,1.4531,1.5156,1.4219,1.4219,303731,0
+PZG.US,D,20140509,000000,1.4375,1.4687,1.4062,1.4062,402376,0
+PZG.US,D,20140512,000000,1.4687,1.4687,1.4219,1.4375,277497,0
+PZG.US,D,20140513,000000,1.4375,1.6406,1.4219,1.6094,1562461,0
+PZG.US,D,20140514,000000,1.6875,1.7031,1.5625,1.5781,721129,0
+PZG.US,D,20140515,000000,1.5625,1.625,1.5625,1.5625,330723,0
+PZG.US,D,20140516,000000,1.5625,1.6094,1.5469,1.6094,256255,0
+PZG.US,D,20140519,000000,1.625,1.6406,1.5625,1.5625,345290,0
+PZG.US,D,20140520,000000,1.5625,1.6094,1.5156,1.5156,533342,0
+PZG.US,D,20140521,000000,1.5312,1.5625,1.4844,1.5,402398,0
+PZG.US,D,20140522,000000,1.5,1.5625,1.5,1.5312,239506,0
+PZG.US,D,20140523,000000,1.5,1.5469,1.4687,1.5469,387870,0
+PZG.US,D,20140527,000000,1.6094,1.6406,1.4531,1.5312,440374,0
+PZG.US,D,20140528,000000,1.5312,1.5312,1.4375,1.4375,500192,0
+PZG.US,D,20140529,000000,1.4375,1.5,1.4219,1.4844,405934,0
+PZG.US,D,20140530,000000,1.5,1.5156,1.3906,1.4375,1145530,0
+PZG.US,D,20140602,000000,1.3906,1.4687,1.375,1.4062,380696,0
+PZG.US,D,20140603,000000,1.4062,1.4531,1.3594,1.3594,450926,0
+PZG.US,D,20140604,000000,1.3594,1.4062,1.3281,1.3438,403523,0
+PZG.US,D,20140605,000000,1.4062,1.4844,1.375,1.4375,414463,0
+PZG.US,D,20140606,000000,1.4531,1.4687,1.4062,1.4687,353794,0
+PZG.US,D,20140609,000000,1.4687,1.4687,1.4375,1.4531,273555,0
+PZG.US,D,20140610,000000,1.4219,1.4844,1.4219,1.4531,201104,0
+PZG.US,D,20140611,000000,1.4219,1.4844,1.4062,1.4375,295492,0
+PZG.US,D,20140612,000000,1.4062,1.5781,1.4062,1.5625,566170,0
+PZG.US,D,20140613,000000,1.6094,1.6094,1.5312,1.5938,453327,0
+PZG.US,D,20140616,000000,1.5625,1.5938,1.4844,1.5469,555676,0
+PZG.US,D,20140617,000000,1.5312,1.5625,1.4844,1.4844,304043,0
+PZG.US,D,20140618,000000,1.4844,1.5938,1.4844,1.5781,362922,0
+PZG.US,D,20140619,000000,1.6406,1.7656,1.5938,1.7344,1115961,0
+PZG.US,D,20140620,000000,1.75,1.75,1.6406,1.6719,1767334,0
+PZG.US,D,20140623,000000,1.6875,1.7031,1.6406,1.6406,565612,0
+PZG.US,D,20140624,000000,1.6406,1.7344,1.4844,1.5,890282,0
+PZG.US,D,20140625,000000,1.5,1.5625,1.4687,1.5469,765685,0
+PZG.US,D,20140626,000000,1.4844,1.5625,1.4844,1.5,371588,0
+PZG.US,D,20140627,000000,1.4844,1.5312,1.4219,1.4531,6985456,0
+PZG.US,D,20140630,000000,1.4687,1.5156,1.4062,1.5,599843,0
+PZG.US,D,20140701,000000,1.5312,1.5781,1.4844,1.5625,731339,0
+PZG.US,D,20140702,000000,1.5156,1.5781,1.5,1.5,493056,0
+PZG.US,D,20140703,000000,1.5312,1.5781,1.5,1.5781,260443,0
+PZG.US,D,20140707,000000,1.5469,1.5625,1.5,1.5625,337279,0
+PZG.US,D,20140708,000000,1.5625,1.5781,1.5156,1.5469,559805,0
+PZG.US,D,20140709,000000,1.5625,1.625,1.5469,1.6094,868132,0
+PZG.US,D,20140710,000000,1.6406,1.7031,1.5625,1.5781,728610,0
+PZG.US,D,20140711,000000,1.5781,1.625,1.5469,1.5781,474911,0
+PZG.US,D,20140714,000000,1.5625,1.6094,1.5312,1.5312,365935,0
+PZG.US,D,20140715,000000,1.5469,1.5781,1.5,1.5,331094,0
+PZG.US,D,20140716,000000,1.5156,1.5312,1.4844,1.4844,278374,0
+PZG.US,D,20140717,000000,1.5,1.5312,1.4844,1.5156,223850,0
+PZG.US,D,20140718,000000,1.5312,1.5469,1.4844,1.5156,240197,0
+PZG.US,D,20140721,000000,1.5312,1.5781,1.5156,1.5469,335928,0
+PZG.US,D,20140722,000000,1.5469,1.5781,1.4844,1.5,265594,0
+PZG.US,D,20140723,000000,1.5156,1.5156,1.4844,1.4844,227556,0
+PZG.US,D,20140724,000000,1.4844,1.4844,1.4375,1.4687,259249,0
+PZG.US,D,20140725,000000,1.4844,1.5312,1.4531,1.5,194164,0
+PZG.US,D,20140728,000000,1.5156,1.5469,1.4844,1.5156,238884,0
+PZG.US,D,20140729,000000,1.5156,1.5781,1.4844,1.5781,468547,0
+PZG.US,D,20140730,000000,1.5781,1.5781,1.5312,1.5781,351236,0
+PZG.US,D,20140731,000000,1.5312,1.625,1.5312,1.5938,772124,0
+PZG.US,D,20140801,000000,1.6406,1.6719,1.5,1.5156,645320,0
+PZG.US,D,20140804,000000,1.5469,1.5781,1.5,1.5156,252444,0
+PZG.US,D,20140805,000000,1.5,1.5781,1.5,1.5625,164588,0
+PZG.US,D,20140806,000000,1.5312,1.6406,1.5312,1.6406,504250,0
+PZG.US,D,20140807,000000,1.625,1.625,1.5625,1.5938,125684,0
+PZG.US,D,20140808,000000,1.5781,1.6406,1.5781,1.6094,226105,0
+PZG.US,D,20140811,000000,1.6094,1.6406,1.5625,1.5625,317382,0
+PZG.US,D,20140812,000000,1.5469,1.625,1.5469,1.5781,210947,0
+PZG.US,D,20140813,000000,1.5781,1.6094,1.5625,1.5625,148742,0
+PZG.US,D,20140814,000000,1.5781,1.5938,1.5625,1.5781,134525,0
+PZG.US,D,20140815,000000,1.5312,1.5781,1.5312,1.5781,220842,0
+PZG.US,D,20140818,000000,1.5625,1.5938,1.5625,1.5781,123628,0
+PZG.US,D,20140819,000000,1.5781,1.5938,1.5625,1.5625,110962,0
+PZG.US,D,20140820,000000,1.5781,1.5781,1.5156,1.5312,313564,0
+PZG.US,D,20140821,000000,1.5156,1.5625,1.5156,1.5469,185992,0
+PZG.US,D,20140822,000000,1.5625,1.5781,1.5469,1.5469,142680,0
+PZG.US,D,20140825,000000,1.5781,1.5781,1.5156,1.5312,298484,0
+PZG.US,D,20140826,000000,1.5312,1.5781,1.5312,1.5469,108160,0
+PZG.US,D,20140827,000000,1.6094,1.625,1.5625,1.5938,172975,0
+PZG.US,D,20140828,000000,1.6094,1.625,1.5938,1.6094,416712,0
+PZG.US,D,20140829,000000,1.625,1.625,1.5938,1.625,248993,0
+PZG.US,D,20140902,000000,1.6094,1.625,1.5469,1.5469,338088,0
+PZG.US,D,20140903,000000,1.5469,1.6094,1.5469,1.5938,340792,0
+PZG.US,D,20140904,000000,1.5938,1.5938,1.4844,1.4844,329553,0
+PZG.US,D,20140905,000000,1.5,1.5781,1.4844,1.5469,240314,0
+PZG.US,D,20140908,000000,1.6406,1.6406,1.4844,1.4844,190299,0
+PZG.US,D,20140909,000000,1.4844,1.5156,1.4531,1.4687,312720,0
+PZG.US,D,20140910,000000,1.4687,1.4687,1.4375,1.4375,164645,0
+PZG.US,D,20140911,000000,1.4375,1.4687,1.4219,1.4687,248518,0
+PZG.US,D,20140912,000000,1.4687,1.5156,1.4375,1.4375,307769,0
+PZG.US,D,20140915,000000,1.4375,1.5156,1.4375,1.5,394263,0
+PZG.US,D,20140916,000000,1.5,1.5156,1.4219,1.4531,337216,0
+PZG.US,D,20140917,000000,1.4531,1.5156,1.4375,1.4375,308409,0
+PZG.US,D,20140918,000000,1.4375,1.5156,1.4219,1.5,424175,0
+PZG.US,D,20140919,000000,1.4844,1.5312,1.4219,1.4219,630654,0
+PZG.US,D,20140922,000000,1.4219,1.4375,1.4062,1.4062,479619,0
+PZG.US,D,20140923,000000,1.4062,1.5156,1.4062,1.4375,434127,0
+PZG.US,D,20140924,000000,1.4219,1.5,1.4219,1.4219,231224,0
+PZG.US,D,20140925,000000,1.4219,1.4844,1.4062,1.4687,328993,0
+PZG.US,D,20140926,000000,1.4375,1.4844,1.4062,1.4062,254696,0
+PZG.US,D,20140929,000000,1.4062,1.4687,1.4062,1.4375,122745,0
+PZG.US,D,20140930,000000,1.4219,1.4375,1.4062,1.4062,235434,0
+PZG.US,D,20141001,000000,1.4062,1.4375,1.4062,1.4062,185247,0
+PZG.US,D,20141002,000000,1.4062,1.4375,1.3438,1.375,247516,0
+PZG.US,D,20141003,000000,1.3594,1.3906,1.2188,1.2656,478163,0
+PZG.US,D,20141006,000000,1.25,1.2656,1.1875,1.2344,419523,0
+PZG.US,D,20141007,000000,1.2188,1.25,1.1094,1.125,447838,0
+PZG.US,D,20141008,000000,1.125,1.1719,1.1094,1.1562,422422,0
+PZG.US,D,20141009,000000,1.1719,1.1875,1.0625,1.1719,586180,0
+PZG.US,D,20141010,000000,1.1719,1.1719,1.0938,1.0938,284668,0
+PZG.US,D,20141013,000000,1.0938,1.1719,1.0625,1.1094,276220,0
+PZG.US,D,20141014,000000,1.0938,1.1562,1.0781,1.0781,285324,0
+PZG.US,D,20141015,000000,1.0938,1.2344,1.0938,1.2031,695813,0
+PZG.US,D,20141016,000000,1.2031,1.2656,1.1562,1.1875,195484,0
+PZG.US,D,20141017,000000,1.1875,1.2344,1.1719,1.1875,168610,0
+PZG.US,D,20141020,000000,1.1719,1.1875,1.1406,1.1562,94324,0
+PZG.US,D,20141021,000000,1.1719,1.1875,1.125,1.1719,178888,0
+PZG.US,D,20141022,000000,1.1719,1.1719,1.0469,1.0938,162989,0
+PZG.US,D,20141023,000000,1.0625,1.2344,1.0312,1.2188,379506,0
+PZG.US,D,20141024,000000,1.2188,1.2188,1.1562,1.1875,90012,0
+PZG.US,D,20141027,000000,1.1719,1.1875,1.0938,1.1406,112289,0
+PZG.US,D,20141028,000000,1.1562,1.2656,1.0781,1.2031,188776,0
+PZG.US,D,20141029,000000,1.1875,1.2031,1.0938,1.1406,282847,0
+PZG.US,D,20141030,000000,1.0938,1.125,1.0781,1.0938,208426,0
+PZG.US,D,20141031,000000,1.0781,1.0781,0.9844,1.0469,496103,0
+PZG.US,D,20141103,000000,1.125,1.1562,0.9844,1.0469,346386,0
+PZG.US,D,20141104,000000,0.9688,1.0938,0.9688,0.9844,282520,0
+PZG.US,D,20141105,000000,0.9688,0.9844,0.9062,0.9219,426411,0
+PZG.US,D,20141106,000000,0.9062,1,0.8594,0.9531,519744,0
+PZG.US,D,20141107,000000,0.9375,1.1406,0.9062,1.1094,645044,0
+PZG.US,D,20141110,000000,1.1406,1.1406,0.9531,0.9688,363319,0
+PZG.US,D,20141111,000000,0.9688,1.0938,0.9688,0.9688,340096,0
+PZG.US,D,20141112,000000,0.9688,1.0938,0.9688,1.0938,500257,0
+PZG.US,D,20141113,000000,1.1094,1.1094,1,1.0156,207348,0
+PZG.US,D,20141114,000000,1,1.0625,0.9844,1.0469,347948,0
+PZG.US,D,20141117,000000,1.0469,1.1406,1.0156,1.125,322793,0
+PZG.US,D,20141118,000000,1.1406,1.1875,1.1094,1.1406,358169,0
+PZG.US,D,20141119,000000,1.125,1.1875,1.0156,1.0625,355113,0
+PZG.US,D,20141120,000000,1.1094,1.1719,1.0781,1.1094,302905,0
+PZG.US,D,20141121,000000,1.1406,1.1875,1.0781,1.125,205672,0
+PZG.US,D,20141124,000000,1.125,1.1875,1.1094,1.1562,127958,0
+PZG.US,D,20141125,000000,1.1406,1.1875,1.125,1.1875,280246,0
+PZG.US,D,20141126,000000,1.1719,1.1719,1.0938,1.1094,212439,0
+PZG.US,D,20141128,000000,1.0938,1.0938,1.0312,1.0312,213651,0
+PZG.US,D,20141201,000000,1.25,1.3125,1.1719,1.2656,1177093,0
+PZG.US,D,20141202,000000,1.2656,1.2969,1.1562,1.2031,426474,0
+PZG.US,D,20141203,000000,1.2344,1.3125,1.2188,1.2812,333254,0
+PZG.US,D,20141204,000000,1.2812,1.3125,1.2188,1.2188,360346,0
+PZG.US,D,20141205,000000,1.2031,1.2656,1.1719,1.1875,340131,0
+PZG.US,D,20141208,000000,1.1875,1.2812,1.1562,1.2344,544276,0
+PZG.US,D,20141209,000000,1.25,1.2969,1.1875,1.25,358182,0
+PZG.US,D,20141210,000000,1.2031,1.25,1.1562,1.1562,312041,0
+PZG.US,D,20141211,000000,1.1562,1.25,1.1562,1.2344,297098,0
+PZG.US,D,20141212,000000,1.1719,1.2344,1.1719,1.2188,229609,0
+PZG.US,D,20141215,000000,1.1719,1.2031,1.0781,1.0938,740646,0
+PZG.US,D,20141216,000000,1.0938,1.1719,0.9844,1,737052,0
+PZG.US,D,20141217,000000,1.3281,1.3906,1.25,1.2969,4333142,0
+PZG.US,D,20141218,000000,1.3438,1.5312,1.3281,1.4844,2554478,0
+PZG.US,D,20141219,000000,1.4844,1.6562,1.4687,1.4687,10537637,0
+PZG.US,D,20141222,000000,1.4687,1.5312,1.4219,1.4375,1623928,0
+PZG.US,D,20141223,000000,1.4844,1.5938,1.4375,1.4687,1091903,0
+PZG.US,D,20141224,000000,1.4687,1.5781,1.4531,1.5625,314529,0
+PZG.US,D,20141226,000000,1.5781,1.7031,1.5312,1.6875,918601,0
+PZG.US,D,20141229,000000,1.6406,1.6562,1.5312,1.5625,572941,0
+PZG.US,D,20141230,000000,1.5625,1.6562,1.5625,1.5625,514204,0
+PZG.US,D,20141231,000000,1.5625,1.5938,1.5312,1.5938,403536,0
+PZG.US,D,20150102,000000,1.5625,1.6406,1.5156,1.5938,330108,0
+PZG.US,D,20150105,000000,1.5938,1.6875,1.5781,1.6562,540031,0
+PZG.US,D,20150106,000000,1.6875,1.8281,1.6875,1.8281,1034040,0
+PZG.US,D,20150107,000000,1.7812,1.8594,1.7031,1.7656,706646,0
+PZG.US,D,20150108,000000,1.7188,1.8125,1.7031,1.7188,529924,0
+PZG.US,D,20150109,000000,1.7812,1.8437,1.75,1.8437,756322,0
+PZG.US,D,20150112,000000,1.8125,1.9531,1.7656,1.8906,1088239,0
+PZG.US,D,20150113,000000,1.8906,1.9844,1.7344,1.8594,628147,0
+PZG.US,D,20150114,000000,1.8281,1.8281,1.6094,1.6875,634696,0
+PZG.US,D,20150115,000000,1.7344,1.7812,1.7188,1.7656,430323,0
+PZG.US,D,20150116,000000,1.7656,1.8437,1.75,1.8437,572505,0
+PZG.US,D,20150120,000000,1.8125,2,1.8125,1.9688,850137,0
+PZG.US,D,20150121,000000,1.9375,2,1.875,2,383302,0
+PZG.US,D,20150122,000000,1.9375,2.0156,1.9219,2,584716,0
+PZG.US,D,20150123,000000,1.9844,1.9844,1.8437,1.8437,431937,0
+PZG.US,D,20150126,000000,1.8125,1.9531,1.7656,1.9531,573176,0
+PZG.US,D,20150127,000000,1.8906,2,1.8906,1.9531,544269,0
+PZG.US,D,20150128,000000,1.9375,1.9844,1.8281,1.8594,485961,0
+PZG.US,D,20150129,000000,1.8281,1.875,1.75,1.8437,376333,0
+PZG.US,D,20150130,000000,1.8281,1.9688,1.8281,1.9688,1237683,0
+PZG.US,D,20150202,000000,1.9219,2.0156,1.875,1.9844,528237,0
+PZG.US,D,20150203,000000,1.9844,2.0938,1.9375,2.0312,581406,0
+PZG.US,D,20150204,000000,2.0156,2.25,2.0156,2.125,909173,0
+PZG.US,D,20150205,000000,2.1562,2.2656,2.0625,2.25,537306,0
+PZG.US,D,20150206,000000,2.1406,2.2344,2.1094,2.1875,367818,0
+PZG.US,D,20150209,000000,2.1875,2.2969,2.1875,2.2812,307503,0
+PZG.US,D,20150210,000000,2.2656,2.2812,2.2031,2.2656,425750,0
+PZG.US,D,20150211,000000,2.25,2.2812,2.1719,2.2188,304136,0
+PZG.US,D,20150212,000000,2.25,2.3125,2.2188,2.2969,389809,0
+PZG.US,D,20150213,000000,2.3125,2.375,2.2812,2.3281,285524,0
+PZG.US,D,20150217,000000,2.2969,2.2969,2.1719,2.2188,455776,0
+PZG.US,D,20150218,000000,2.2188,2.2656,2.1562,2.2344,312246,0
+PZG.US,D,20150219,000000,2.1875,2.1875,1.9531,1.9844,794054,0
+PZG.US,D,20150220,000000,1.9688,1.9844,1.8437,1.8437,583455,0
+PZG.US,D,20150223,000000,1.8594,1.9219,1.7969,1.7969,278008,0
+PZG.US,D,20150224,000000,1.7812,1.875,1.75,1.7812,395884,0
+PZG.US,D,20150225,000000,1.75,1.8437,1.7344,1.7656,380285,0
+PZG.US,D,20150226,000000,1.7656,1.8437,1.7656,1.7656,237450,0
+PZG.US,D,20150227,000000,1.7969,1.9062,1.75,1.75,186681,0
+PZG.US,D,20150302,000000,1.7812,1.9062,1.7812,1.8906,494784,0
+PZG.US,D,20150303,000000,1.875,2,1.875,1.8906,262144,0
+PZG.US,D,20150304,000000,1.9062,1.9531,1.8125,1.875,410944,0
+PZG.US,D,20150305,000000,1.8437,1.8906,1.8281,1.8437,282560,0
+PZG.US,D,20150306,000000,1.8281,1.8281,1.6406,1.6719,718016,0
+PZG.US,D,20150309,000000,1.7031,1.7031,1.5,1.5469,632256,0
+PZG.US,D,20150310,000000,1.5312,1.5469,1.4062,1.5,496832,0
+PZG.US,D,20150311,000000,1.4687,1.5469,1.3594,1.4844,433088,0
+PZG.US,D,20150312,000000,1.5312,1.5625,1.4844,1.5,255360,0
+PZG.US,D,20150313,000000,1.5,1.5781,1.4531,1.5781,251712,0
+PZG.US,D,20150316,000000,1.5625,1.6875,1.5,1.5469,694016,0
+PZG.US,D,20150317,000000,1.5469,1.6406,1.5,1.5156,484800,0
+PZG.US,D,20150318,000000,1.5156,1.7031,1.5,1.6562,1585472,0
+PZG.US,D,20150319,000000,1.6562,1.6875,1.5938,1.5938,288256,0
+PZG.US,D,20150320,000000,1.5938,1.7812,1.5938,1.6094,4384064,0
+PZG.US,D,20150323,000000,1.7188,1.7812,1.6406,1.6719,755584,0
+PZG.US,D,20150324,000000,1.6719,1.75,1.6719,1.75,213376,0
+PZG.US,D,20150325,000000,1.7656,1.7656,1.6562,1.6875,485888,0
+PZG.US,D,20150326,000000,1.7188,1.7656,1.625,1.6406,352896,0
+PZG.US,D,20150327,000000,1.6406,1.8281,1.5781,1.625,414400,0
+PZG.US,D,20150330,000000,1.625,1.625,1.5156,1.5625,364864,0
+PZG.US,D,20150331,000000,1.5469,1.5938,1.5312,1.5781,573135,0
+PZG.US,D,20150401,000000,1.5625,1.6094,1.5312,1.5312,415104,0
+PZG.US,D,20150402,000000,1.5469,1.5781,1.5,1.5625,601024,0
+PZG.US,D,20150406,000000,1.5781,1.7188,1.5781,1.6406,580928,0
+PZG.US,D,20150407,000000,1.6719,1.75,1.6406,1.6406,400845,0
+PZG.US,D,20150408,000000,1.6406,1.7031,1.6094,1.6406,245952,0
+PZG.US,D,20150409,000000,1.6406,1.6875,1.6094,1.6562,840920,0
+PZG.US,D,20150410,000000,1.6719,1.7969,1.6719,1.75,776000,0
+PZG.US,D,20150413,000000,1.8125,1.8437,1.7344,1.8281,703104,0
+PZG.US,D,20150414,000000,1.7812,1.8906,1.7812,1.875,607616,0
+PZG.US,D,20150415,000000,1.8906,2.0625,1.875,2.0312,631567,0
+PZG.US,D,20150416,000000,2.0312,2.0625,1.9062,1.9219,316729,0
+PZG.US,D,20150417,000000,1.8906,2,1.8906,2,185728,0
+PZG.US,D,20150420,000000,1.82,1.85,1.55,1.59,903443,0
+PZG.US,D,20150421,000000,1.59,1.75,1.59,1.75,300368,0
+PZG.US,D,20150422,000000,1.73,1.77,1.66,1.71,238970,0
+PZG.US,D,20150423,000000,1.7,1.76,1.67,1.69,153100,0
+PZG.US,D,20150424,000000,1.71,1.76,1.62,1.71,148605,0
+PZG.US,D,20150427,000000,1.73,1.76,1.65,1.69,247600,0
+PZG.US,D,20150428,000000,1.71,1.73,1.65,1.68,169188,0
+PZG.US,D,20150429,000000,1.65,1.74,1.65,1.73,119800,0
+PZG.US,D,20150430,000000,1.68,1.73,1.67,1.73,126700,0
+PZG.US,D,20150501,000000,1.7,1.75,1.68,1.75,74600,0
+PZG.US,D,20150504,000000,1.74,1.74,1.7,1.74,46100,0
+PZG.US,D,20150505,000000,1.68,1.73,1.64,1.64,123600,0
+PZG.US,D,20150506,000000,1.66,1.69,1.53,1.61,196042,0
+PZG.US,D,20150507,000000,1.56,1.59,1.52,1.57,67247,0
+PZG.US,D,20150508,000000,1.56,1.6,1.54,1.56,71400,0
+PZG.US,D,20150511,000000,1.54,1.62,1.54,1.59,27300,0
+PZG.US,D,20150512,000000,1.56,1.62,1.56,1.56,29340,0
+PZG.US,D,20150513,000000,1.56,1.66,1.56,1.61,63858,0
+PZG.US,D,20150514,000000,1.64,1.67,1.6,1.6,139400,0
+PZG.US,D,20150515,000000,1.66,1.66,1.6,1.62,45376,0
+PZG.US,D,20150518,000000,1.62,1.69,1.61,1.66,44315,0
+PZG.US,D,20150519,000000,1.64,1.66,1.6,1.66,56920,0
+PZG.US,D,20150520,000000,1.62,1.66,1.6,1.63,62720,0
+PZG.US,D,20150521,000000,1.62,1.64,1.58,1.59,59100,0
+PZG.US,D,20150522,000000,1.58,1.6,1.57,1.58,52400,0
+PZG.US,D,20150526,000000,1.6,1.61,1.52,1.53,66611,0
+PZG.US,D,20150527,000000,1.53,1.6,1.51,1.57,69400,0
+PZG.US,D,20150528,000000,1.51,1.65,1.5,1.58,128709,0
+PZG.US,D,20150529,000000,1.59,1.6,1.55,1.6,21000,0
+PZG.US,D,20150601,000000,1.61,1.62,1.51,1.56,97270,0
+PZG.US,D,20150602,000000,1.55,1.56,1.51,1.52,56409,0
+PZG.US,D,20150603,000000,1.54,1.59,1.52,1.52,98200,0
+PZG.US,D,20150604,000000,1.54,1.56,1.51,1.51,27400,0
+PZG.US,D,20150605,000000,1.52,1.55,1.48,1.48,73100,0
+PZG.US,D,20150608,000000,1.48,1.53,1.48,1.49,32600,0
+PZG.US,D,20150609,000000,1.49,1.5,1.48,1.48,39183,0
+PZG.US,D,20150610,000000,1.51,1.6,1.5,1.6,116044,0
+PZG.US,D,20150611,000000,1.6,1.6,1.5,1.51,27928,0
+PZG.US,D,20150612,000000,1.5,1.58,1.5,1.55,85900,0
+PZG.US,D,20150615,000000,1.52,1.59,1.5,1.54,64600,0
+PZG.US,D,20150616,000000,1.55,1.59,1.5,1.56,70800,0
+PZG.US,D,20150617,000000,1.53,1.58,1.53,1.54,41000,0
+PZG.US,D,20150618,000000,1.55,1.6,1.53,1.59,48000,0
+PZG.US,D,20150619,000000,1.57,1.57,1.55,1.55,23000,0
+PZG.US,D,20150622,000000,1.57,1.57,1.5,1.52,74900,0
+PZG.US,D,20150623,000000,1.51,1.55,1.51,1.52,32680,0
+PZG.US,D,20150624,000000,1.55,1.58,1.53,1.55,24300,0
+PZG.US,D,20150625,000000,1.55,1.59,1.51,1.55,62400,0
+PZG.US,D,20150626,000000,1.53,1.58,1.51,1.54,17000,0
+PZG.US,D,20150629,000000,1.6,1.6,1.51,1.51,24800,0
+PZG.US,D,20150630,000000,1.6,1.6,1.52,1.53,23416,0
+PZG.US,D,20150701,000000,1.52,1.56,1.51,1.53,28800,0
+PZG.US,D,20150702,000000,1.53,1.55,1.51,1.54,10700,0
+PZG.US,D,20150706,000000,1.54,1.58,1.52,1.57,63600,0
+PZG.US,D,20150707,000000,1.54,1.58,1.51,1.54,42700,0
+PZG.US,D,20150708,000000,1.5,1.56,1.5,1.51,17100,0
+PZG.US,D,20150709,000000,1.53,1.55,1.5,1.55,18500,0
+PZG.US,D,20150710,000000,1.57,1.57,1.51,1.53,35600,0
+PZG.US,D,20150713,000000,1.55,1.55,1.5,1.5,16100,0
+PZG.US,D,20150714,000000,1.51,1.54,1.5,1.5,21326,0
+PZG.US,D,20150715,000000,1.51,1.51,1.48,1.49,22109,0
+PZG.US,D,20150716,000000,1.49,1.49,1.46,1.46,31900,0
+PZG.US,D,20150717,000000,1.48,1.48,1.28,1.31,118100,0
+PZG.US,D,20150720,000000,1.24,1.24,1.05,1.17,124600,0
+PZG.US,D,20150721,000000,1.1,1.2,1.1,1.2,50400,0
+PZG.US,D,20150722,000000,1.19,1.29,1.14,1.24,70200,0
+PZG.US,D,20150723,000000,1.19,1.28,1.14,1.16,83200,0
+PZG.US,D,20150724,000000,1.14,1.28,1.13,1.28,127300,0
+PZG.US,D,20150727,000000,1.27,1.37,1.27,1.3,41300,0
+PZG.US,D,20150728,000000,1.3,1.49,1.3,1.44,66100,0
+PZG.US,D,20150729,000000,1.39,1.5,1.38,1.5,26800,0
+PZG.US,D,20150730,000000,1.5,1.5,1.37,1.47,22900,0
+PZG.US,D,20150731,000000,1.41,1.49,1.38,1.49,54500,0
+PZG.US,D,20150803,000000,1.44,1.48,1.39,1.43,13334,0
+PZG.US,D,20150804,000000,1.35,1.45,1.35,1.41,8800,0
+PZG.US,D,20150805,000000,1.38,1.39,1.11,1.11,34200,0
+PZG.US,D,20150806,000000,1.25,1.32,1.19,1.28,44786,0
+PZG.US,D,20150807,000000,1.29,1.34,1.16,1.17,37100,0
+PZG.US,D,20150810,000000,1.24,1.3,1.17,1.24,31600,0
+PZG.US,D,20150811,000000,1.29,1.39,1.29,1.35,15622,0
+PZG.US,D,20150812,000000,1.39,1.39,1.33,1.39,30000,0
+PZG.US,D,20150813,000000,1.35,1.39,1.29,1.35,9900,0
+PZG.US,D,20150814,000000,1.35,1.35,1.29,1.35,5600,0
+PZG.US,D,20150817,000000,1.26,1.37,1.26,1.32,13600,0
+PZG.US,D,20150818,000000,1.28,1.34,1.25,1.28,12600,0
+PZG.US,D,20150819,000000,1.38,1.38,1.2,1.3,19200,0
+PZG.US,D,20150820,000000,1.29,1.33,1.28,1.32,7900,0
+PZG.US,D,20150821,000000,1.26,1.33,1.24,1.27,13600,0
+PZG.US,D,20150824,000000,1.29,1.3,1.19,1.28,32786,0
+PZG.US,D,20150825,000000,1.3,1.31,1.17,1.17,57700,0
+PZG.US,D,20150826,000000,1.18,1.2,1.12,1.16,33300,0
+PZG.US,D,20150827,000000,1.22,1.24,1.19,1.2,15400,0
+PZG.US,D,20150828,000000,1.2,1.33,1.2,1.3,29200,0
+PZG.US,D,20150831,000000,1.3,1.32,1.24,1.31,20600,0
+PZG.US,D,20150901,000000,1.3,1.34,1.25,1.3,21700,0
+PZG.US,D,20150902,000000,1.3,1.34,1.14,1.21,45400,0
+PZG.US,D,20150903,000000,1.23,1.24,1.19,1.2,6200,0
+PZG.US,D,20150904,000000,1.22,1.24,1.22,1.24,4600,0
+PZG.US,D,20150908,000000,1.21,1.24,1.15,1.15,25000,0
+PZG.US,D,20150909,000000,1.21,1.22,1.15,1.19,11400,0
+PZG.US,D,20150910,000000,1.2,1.29,1.18,1.26,6005,0
+PZG.US,D,20150911,000000,1.22,1.28,1.2,1.24,19000,0
+PZG.US,D,20150914,000000,1.26,1.32,1.2,1.24,16800,0
+PZG.US,D,20150915,000000,1.24,1.26,1.24,1.26,4700,0
+PZG.US,D,20150916,000000,1.26,1.31,1.26,1.29,13100,0
+PZG.US,D,20150917,000000,1.27,1.31,1.15,1.24,54561,0
+PZG.US,D,20150918,000000,1.22,1.26,1.16,1.25,21200,0
+PZG.US,D,20150921,000000,1.21,1.25,1.17,1.23,12600,0
+PZG.US,D,20150922,000000,1.19,1.2,1.16,1.19,14300,0
+PZG.US,D,20150923,000000,1.15,1.28,1.12,1.12,33152,0
+PZG.US,D,20150924,000000,1.12,1.23,1.12,1.2,27412,0
+PZG.US,D,20150925,000000,1.18,1.23,1.16,1.22,14400,0
+PZG.US,D,20150928,000000,1.18,1.22,1.12,1.14,18636,0
+PZG.US,D,20150929,000000,1.12,1.15,1.12,1.15,5600,0
+PZG.US,D,20150930,000000,1.13,1.18,1.13,1.14,14200,0
+PZG.US,D,20151001,000000,1.14,1.16,1.12,1.12,14200,0
+PZG.US,D,20151002,000000,1.13,1.18,1.12,1.12,33100,0
+PZG.US,D,20151005,000000,1.18,1.18,1.13,1.15,2891,0
+PZG.US,D,20151006,000000,1.18,1.22,1.17,1.18,18600,0
+PZG.US,D,20151007,000000,1.22,1.22,1.15,1.15,24022,0
+PZG.US,D,20151008,000000,1.19,1.19,1.12,1.15,28200,0
+PZG.US,D,20151009,000000,1.17,1.2,1.13,1.17,16000,0
+PZG.US,D,20151012,000000,1.2,1.2,1.16,1.17,34398,0
+PZG.US,D,20151013,000000,1.18,1.2,1.16,1.19,10700,0
+PZG.US,D,20151014,000000,1.22,1.27,1.15,1.27,41800,0
+PZG.US,D,20151015,000000,1.2,1.26,1.19,1.25,5000,0
+PZG.US,D,20151016,000000,1.21,1.25,1.13,1.19,27000,0
+PZG.US,D,20151019,000000,1.16,1.19,1.14,1.14,9638,0
+PZG.US,D,20151020,000000,1.14,1.18,1.14,1.14,1300,0
+PZG.US,D,20151021,000000,1.18,1.21,1.18,1.2,4000,0
+PZG.US,D,20151022,000000,1.19,1.2,1.16,1.2,11600,0
+PZG.US,D,20151023,000000,1.2,1.2,1.14,1.16,9200,0
+PZG.US,D,20151026,000000,1.19,1.2,1.15,1.19,11000,0
+PZG.US,D,20151027,000000,1.21,1.21,1.17,1.17,13800,0
+PZG.US,D,20151028,000000,1.14,1.17,1.08,1.12,115300,0
+PZG.US,D,20151029,000000,1.08,1.18,1.08,1.18,37000,0
+PZG.US,D,20151030,000000,1.18,1.18,1.09,1.1,43900,0
+PZG.US,D,20151102,000000,1.15,1.3,1.15,1.25,109175,0
+PZG.US,D,20151103,000000,1.26,1.26,1.2,1.22,14021,0
+PZG.US,D,20151104,000000,1.2,1.22,1.2,1.21,10540,0
+PZG.US,D,20151105,000000,1.21,1.25,1.21,1.25,700,0
+PZG.US,D,20151106,000000,1.18,1.24,1.17,1.19,32200,0
+PZG.US,D,20151109,000000,1.17,1.24,1.17,1.2,7991,0
+PZG.US,D,20151110,000000,1.2,1.22,1.17,1.18,7400,0
+PZG.US,D,20151111,000000,1.2,1.2,1.12,1.12,26800,0
+PZG.US,D,20151112,000000,1.1,1.15,1.1,1.11,13800,0
+PZG.US,D,20151113,000000,1.1,1.18,1.09,1.16,12900,0
+PZG.US,D,20151116,000000,1.19,1.2,1.15,1.2,2600,0
+PZG.US,D,20151117,000000,1.2,1.2,1.14,1.18,5900,0
+PZG.US,D,20151118,000000,1.15,1.15,1.09,1.15,6100,0
+PZG.US,D,20151119,000000,1.12,1.15,1.08,1.1,17200,0
+PZG.US,D,20151120,000000,1.13,1.14,1.1,1.12,14300,0
+PZG.US,D,20151123,000000,1.12,1.14,1.08,1.1,7000,0
+PZG.US,D,20151124,000000,1.11,1.18,1.11,1.12,7100,0
+PZG.US,D,20151125,000000,1.11,1.12,1.09,1.09,23400,0
+PZG.US,D,20151127,000000,1.08,1.1,1.08,1.09,16100,0
+PZG.US,D,20151130,000000,1.08,1.1,1.07,1.07,14900,0
+PZG.US,D,20151201,000000,1.09,1.12,1.07,1.07,5354,0
+PZG.US,D,20151202,000000,1.07,1.08,1.06,1.06,23352,0
+PZG.US,D,20151203,000000,1.05,1.1,1.05,1.1,5332,0
+PZG.US,D,20151204,000000,1.1,1.12,1.09,1.12,21300,0
+PZG.US,D,20151207,000000,1.13,1.15,1.06,1.06,18400,0
+PZG.US,D,20151208,000000,1.05,1.08,1.01,1.02,21985,0
+PZG.US,D,20151209,000000,1.16,1.38,1.01,1.31,193300,0
+PZG.US,D,20151210,000000,1.2,1.28,1.2,1.28,86900,0
+PZG.US,D,20151211,000000,1.26,1.27,1.2,1.21,21900,0
+PZG.US,D,20151214,000000,1.21,1.22,0.93,0.98,121266,0
+PZG.US,D,20151215,000000,1.01,1.12,1,1.06,27400,0
+PZG.US,D,20151216,000000,1.07,1.11,1,1.1,68200,0
+PZG.US,D,20151217,000000,1.11,1.22,1.01,1.08,37700,0
+PZG.US,D,20151218,000000,1.19,1.24,1.07,1.19,198200,0
+PZG.US,D,20151221,000000,1.17,1.18,1.12,1.13,10100,0
+PZG.US,D,20151222,000000,1.1,1.19,1.1,1.15,17301,0
+PZG.US,D,20151223,000000,1.15,1.21,1.11,1.16,10900,0
+PZG.US,D,20151224,000000,1.19,1.19,1.14,1.16,6121,0
+PZG.US,D,20151228,000000,1.11,1.17,1.1,1.13,12023,0
+PZG.US,D,20151229,000000,1.1597,1.22,1.07,1.08,27010,0
+PZG.US,D,20151230,000000,1.08,1.13,1.03,1.04,17674,0
+PZG.US,D,20151231,000000,1.08,1.14,1.04,1.04,36226,0
+PZG.US,D,20160104,000000,1.05,1.17,1.05,1.06,13964,0
+PZG.US,D,20160105,000000,1.11,1.15,1.07,1.11,4185,0
+PZG.US,D,20160106,000000,1.17,1.19,1.14,1.16,37318,0
+PZG.US,D,20160107,000000,1.1634,1.19,1.1398,1.1481,29703,0
+PZG.US,D,20160108,000000,1.1,1.1,1.07,1.08,27569,0
+PZG.US,D,20160111,000000,1.05,1.09,1.019,1.05,50065,0
+PZG.US,D,20160112,000000,1.05,1.12,1.0201,1.0295,22765,0
+PZG.US,D,20160113,000000,1.08,1.08,1.01,1.04,7131,0
+PZG.US,D,20160114,000000,1.07,1.07,1.03,1.07,12464,0
+PZG.US,D,20160115,000000,1.02,1.07,1.02,1.05,13519,0
+PZG.US,D,20160119,000000,1.03,1.06,1.01,1.03,9200,0
+PZG.US,D,20160120,000000,1.03,1.06,1.01,1.06,35947,0
+PZG.US,D,20160121,000000,1.02,1.05,0.961,1.03,52846,0
+PZG.US,D,20160122,000000,1.03,1.04,1.01,1.04,2104,0
+PZG.US,D,20160125,000000,1.01,1.04,0.99,1.01,11124,0
+PZG.US,D,20160126,000000,1.04,1.04,0.99,0.99,31293,0
+PZG.US,D,20160127,000000,0.99,1.04,0.99,1.04,12071,0
+PZG.US,D,20160128,000000,1.05,1.05,1.0101,1.0101,3748,0
+PZG.US,D,20160129,000000,1.0022,1.05,1,1,27826,0
+PZG.US,D,20160201,000000,1.04,1.04,1,1,11107,0
+PZG.US,D,20160202,000000,0.9999,1.02,0.9901,1.02,5459,0
+PZG.US,D,20160203,000000,1.0096,1.09,0.9933,1.08,41436,0
+PZG.US,D,20160204,000000,1.09,1.1,1.04,1.09,34257,0
+PZG.US,D,20160205,000000,1.059,1.08,1.01,1.08,7051,0
+PZG.US,D,20160208,000000,1.056,1.08,1.04,1.07,43038,0
+PZG.US,D,20160209,000000,1.04,1.06,1.04,1.05,11294,0
+PZG.US,D,20160210,000000,1.05,1.0516,1.01,1.02,32988,0
+PZG.US,D,20160211,000000,1.09,1.15,1.08,1.1189,47053,0
+PZG.US,D,20160212,000000,1.13,1.24,1.1169,1.14,50670,0
+PZG.US,D,20160216,000000,1.1,1.17,1.08,1.1078,13633,0
+PZG.US,D,20160217,000000,1.12,1.1299,1.05,1.06,33079,0
+PZG.US,D,20160218,000000,1.05,1.11,1.05,1.1062,30382,0
+PZG.US,D,20160219,000000,1.11,1.17,1.11,1.11,18848,0
+PZG.US,D,20160222,000000,1.14,1.14,1.1,1.11,11693,0
+PZG.US,D,20160223,000000,1.1199,1.17,1.1,1.16,19255,0
+PZG.US,D,20160224,000000,1.17,1.24,1.14,1.15,42565,0
+PZG.US,D,20160225,000000,1.19,1.24,1.15,1.18,61324,0
+PZG.US,D,20160226,000000,1.15,1.22,1.15,1.21,24448,0
+PZG.US,D,20160229,000000,1.22,1.24,1.205,1.24,34003,0
+PZG.US,D,20160301,000000,1.23,1.24,1.2,1.22,11414,0
+PZG.US,D,20160302,000000,1.22,1.22,1.205,1.21,12770,0
+PZG.US,D,20160303,000000,1.19,1.24,1.19,1.2,65879,0
+PZG.US,D,20160304,000000,1.24,1.24,1.2079,1.22,48747,0
+PZG.US,D,20160307,000000,1.21,1.24,1.2,1.2,23818,0
+PZG.US,D,20160308,000000,1.2,1.24,1.2,1.2,27368,0
+PZG.US,D,20160309,000000,1.2101,1.24,1.2,1.21,6603,0
+PZG.US,D,20160310,000000,1.24,1.24,1.2,1.22,8244,0
+PZG.US,D,20160311,000000,1.16,1.22,1.12,1.21,21241,0
+PZG.US,D,20160314,000000,1.18,1.23,1.18,1.2,18123,0
+PZG.US,D,20160315,000000,1.1801,1.22,1.18,1.2,26036,0
+PZG.US,D,20160316,000000,1.2,1.23,1.18,1.23,22321,0
+PZG.US,D,20160317,000000,1.22,1.23,1.18,1.2114,40161,0
+PZG.US,D,20160318,000000,1.18,1.38,1.18,1.29,89190,0
+PZG.US,D,20160321,000000,1.32,1.44,1.26,1.2917,46932,0
+PZG.US,D,20160322,000000,1.32,1.4799,1.309,1.45,111656,0
+PZG.US,D,20160323,000000,1.4,1.45,1.27,1.35,51129,0
+PZG.US,D,20160324,000000,1.3,1.43,1.3,1.36,19103,0
+PZG.US,D,20160328,000000,1.38,1.45,1.3106,1.41,22311,0
+PZG.US,D,20160329,000000,1.45,1.45,1.41,1.41,53189,0
+PZG.US,D,20160330,000000,1.4,1.4463,1.37,1.42,13758,0
+PZG.US,D,20160331,000000,1.45,1.45,1.38,1.44,12838,0
+PZG.US,D,20160401,000000,1.44,1.44,1.3848,1.4,5902,0
+PZG.US,D,20160404,000000,1.4,1.44,1.4,1.43,16410,0
+PZG.US,D,20160405,000000,1.4,1.49,1.4,1.44,18508,0
+PZG.US,D,20160406,000000,1.45,1.5,1.43,1.49,47739,0
+PZG.US,D,20160407,000000,1.49,1.5,1.4633,1.49,52588,0
+PZG.US,D,20160408,000000,1.5,1.5,1.4501,1.5,38702,0
+PZG.US,D,20160411,000000,1.5,1.53,1.49,1.49,36871,0
+PZG.US,D,20160412,000000,1.53,1.53,1.48,1.52,69934,0
+PZG.US,D,20160413,000000,1.45,1.49,1.4001,1.49,58737,0
+PZG.US,D,20160414,000000,1.5,1.5,1.46,1.48,18422,0
+PZG.US,D,20160415,000000,1.47,1.49,1.4,1.48,42711,0
+PZG.US,D,20160418,000000,1.49,1.49,1.41,1.42,43347,0
+PZG.US,D,20160419,000000,1.49,1.49,1.45,1.47,39244,0
+PZG.US,D,20160420,000000,1.47,1.55,1.47,1.51,71927,0
+PZG.US,D,20160421,000000,1.55,1.55,1.48,1.5,64746,0
+PZG.US,D,20160422,000000,1.53,1.53,1.45,1.45,20662,0
+PZG.US,D,20160425,000000,1.45,1.54,1.44,1.5199,51596,0
+PZG.US,D,20160426,000000,1.54,1.54,1.45,1.4604,22847,0
+PZG.US,D,20160427,000000,1.44,1.48,1.4,1.438,35224,0
+PZG.US,D,20160428,000000,1.4,1.54,1.4,1.53,81482,0
+PZG.US,D,20160429,000000,1.56,1.66,1.52,1.5401,41474,0
+PZG.US,D,20160502,000000,1.59,1.66,1.55,1.62,48999,0
+PZG.US,D,20160503,000000,1.58,1.6499,1.55,1.55,43783,0
+PZG.US,D,20160504,000000,1.6,1.62,1.47,1.47,62768,0
+PZG.US,D,20160505,000000,1.47,1.59,1.47,1.57,21542,0
+PZG.US,D,20160506,000000,1.54,1.64,1.51,1.61,56220,0
+PZG.US,D,20160509,000000,1.66,1.66,1.5101,1.57,29498,0
+PZG.US,D,20160510,000000,1.51,1.55,1.37,1.53,36430,0
+PZG.US,D,20160511,000000,1.55,1.63,1.51,1.6,35656,0
+PZG.US,D,20160512,000000,1.57,1.61,1.57,1.59,20315,0
+PZG.US,D,20160513,000000,1.55,1.6,1.5366,1.5599,23781,0
+PZG.US,D,20160516,000000,1.5352,1.62,1.5352,1.5999,26714,0
+PZG.US,D,20160517,000000,1.63,1.66,1.59,1.61,25673,0
+PZG.US,D,20160518,000000,1.58,1.59,1.55,1.56,30422,0
+PZG.US,D,20160519,000000,1.54,1.61,1.51,1.6,13560,0
+PZG.US,D,20160520,000000,1.59,1.6,1.53,1.53,10711,0
+PZG.US,D,20160523,000000,1.51,1.55,1.47,1.47,17886,0
+PZG.US,D,20160524,000000,1.45,1.55,1.45,1.4999,70700,0
+PZG.US,D,20160525,000000,1.49,1.54,1.44,1.54,42363,0
+PZG.US,D,20160526,000000,1.56,1.56,1.4604,1.53,20804,0
+PZG.US,D,20160527,000000,1.48,1.53,1.43,1.45,24557,0
+PZG.US,D,20160531,000000,1.44,1.5,1.38,1.5,36157,0
+PZG.US,D,20160601,000000,1.5,1.5,1.37,1.49,40099,0
+PZG.US,D,20160602,000000,1.5,1.55,1.39,1.39,71931,0
+PZG.US,D,20160603,000000,1.43,1.5599,1.4122,1.433,91992,0
+PZG.US,D,20160606,000000,1.56,1.56,1.5,1.52,24975,0
+PZG.US,D,20160607,000000,1.54,1.56,1.526,1.54,12344,0
+PZG.US,D,20160608,000000,1.58,1.6532,1.5501,1.6532,86751,0
+PZG.US,D,20160609,000000,1.65,1.66,1.61,1.66,15179,0
+PZG.US,D,20160610,000000,1.66,1.66,1.6,1.62,16555,0
+PZG.US,D,20160613,000000,1.67,1.67,1.57,1.59,16146,0
+PZG.US,D,20160614,000000,1.6599,1.66,1.58,1.6,5587,0
+PZG.US,D,20160615,000000,1.6,1.66,1.6,1.66,8550,0
+PZG.US,D,20160616,000000,1.68,1.68,1.62,1.66,39486,0
+PZG.US,D,20160617,000000,1.66,1.66,1.626,1.6557,14080,0
+PZG.US,D,20160620,000000,1.66,1.66,1.6,1.64,19888,0
+PZG.US,D,20160621,000000,1.6,1.6,1.5,1.58,29104,0
+PZG.US,D,20160622,000000,1.53,1.58,1.5,1.57,24016,0
+PZG.US,D,20160623,000000,1.51,1.58,1.51,1.57,7419,0
+PZG.US,D,20160624,000000,1.69,1.69,1.52,1.55,55435,0
+PZG.US,D,20160627,000000,1.5,1.6,1.45,1.55,66762,0
+PZG.US,D,20160628,000000,1.5,1.59,1.5,1.59,15725,0
+PZG.US,D,20160629,000000,1.59,1.65,1.5715,1.65,30971,0
+PZG.US,D,20160630,000000,1.65,1.66,1.5901,1.65,51384,0
+PZG.US,D,20160701,000000,1.68,1.71,1.58,1.71,72811,0
+PZG.US,D,20160705,000000,1.76,1.94,1.7,1.7601,132376,0
+PZG.US,D,20160706,000000,1.84,2.1899,1.77,2.12,317077,0
+PZG.US,D,20160707,000000,2.2,2.93,2.172,2.41,650335,0
+PZG.US,D,20160708,000000,2.42,2.81,2.4,2.74,452624,0
+PZG.US,D,20160711,000000,2.74,2.89,2.64,2.79,367121,0
+PZG.US,D,20160712,000000,2.82,2.84,2.65,2.67,128186,0
+PZG.US,D,20160713,000000,2.7,2.71,2.58,2.63,195654,0
+PZG.US,D,20160714,000000,2.59,2.59,2.39,2.48,195531,0
+PZG.US,D,20160715,000000,2.35,2.55,2.35,2.4,168348,0
+PZG.US,D,20160718,000000,2.39,2.44,2.04,2.3,478639,0
+PZG.US,D,20160719,000000,2.21,2.35,2.2,2.24,95311,0
+PZG.US,D,20160720,000000,2.2,2.29,2.03,2.25,203183,0
+PZG.US,D,20160721,000000,2.17,2.35,2.1401,2.2,94967,0
+PZG.US,D,20160722,000000,2.16,2.29,2.07,2.14,186201,0
+PZG.US,D,20160725,000000,2.05,2.15,1.9,2.04,161995,0
+PZG.US,D,20160726,000000,2.04,2.14,2.03,2.0786,95834,0
+PZG.US,D,20160727,000000,2.09,2.16,2,2.14,214561,0
+PZG.US,D,20160728,000000,2.15,2.23,2.04,2.09,150062,0
+PZG.US,D,20160729,000000,2.14,2.17,2.031,2.11,187047,0
+PZG.US,D,20160801,000000,2.08,2.26,2.04,2.2236,264516,0
+PZG.US,D,20160802,000000,2.3,2.34,2.27,2.3328,327251,0
+PZG.US,D,20160803,000000,2.35,2.35,2.19,2.1901,127976,0
+PZG.US,D,20160804,000000,2.19,2.29,2.19,2.27,112976,0
+PZG.US,D,20160805,000000,2.21,2.2872,2.11,2.25,147285,0
+PZG.US,D,20160808,000000,2.25,2.38,2.2301,2.3086,99456,0
+PZG.US,D,20160809,000000,2.37,2.37,2.11,2.2,142966,0
+PZG.US,D,20160810,000000,2.28,2.35,2.28,2.3,86659,0
+PZG.US,D,20160811,000000,2.32,2.32,2.21,2.3,113747,0
+PZG.US,D,20160812,000000,2.35,2.3508,2.24,2.3,83537,0
+PZG.US,D,20160815,000000,2.3,2.305,2.2,2.24,43266,0
+PZG.US,D,20160816,000000,2.25,2.2699,2.11,2.14,111343,0
+PZG.US,D,20160817,000000,2.11,2.11,1.93,2.07,124388,0
+PZG.US,D,20160818,000000,2.06,2.14,2.03,2.04,64096,0
+PZG.US,D,20160819,000000,2.03,2.0924,1.91,2,175238,0
+PZG.US,D,20160822,000000,1.97,2.01,1.92,2,111655,0
+PZG.US,D,20160823,000000,1.99,1.99,1.85,1.85,187006,0
+PZG.US,D,20160824,000000,1.81,1.94,1.67,1.73,210108,0
+PZG.US,D,20160825,000000,1.74,1.98,1.67,1.75,253207,0
+PZG.US,D,20160826,000000,1.78,1.82,1.63,1.69,115551,0
+PZG.US,D,20160829,000000,1.7,1.799,1.6695,1.73,86387,0
+PZG.US,D,20160830,000000,1.75,1.7714,1.61,1.65,101324,0
+PZG.US,D,20160831,000000,1.61,1.75,1.5814,1.75,67946,0
+PZG.US,D,20160901,000000,1.71,1.82,1.661,1.71,135780,0
+PZG.US,D,20160902,000000,1.77,1.9,1.7201,1.9,122845,0
+PZG.US,D,20160906,000000,1.93,2.2,1.92,2.17,403117,0
+PZG.US,D,20160907,000000,2.23,2.23,2.0501,2.1,172385,0
+PZG.US,D,20160908,000000,2.11,2.19,2.06,2.1,96444,0
+PZG.US,D,20160909,000000,2.06,2.15,2.03,2.09,120070,0
+PZG.US,D,20160912,000000,2.16,2.3,2.1,2.29,216601,0
+PZG.US,D,20160913,000000,2.21,2.3,2.0965,2.12,89392,0
+PZG.US,D,20160914,000000,2.11,2.28,2.1,2.126,67334,0
+PZG.US,D,20160915,000000,2.11,2.2,1.9,2.0848,137183,0
+PZG.US,D,20160916,000000,2.1,2.14,1.95,1.95,57244,0
+PZG.US,D,20160919,000000,1.99,2.15,1.99,2.1,79749,0
+PZG.US,D,20160920,000000,2.0814,2.11,2.03,2.07,23695,0
+PZG.US,D,20160921,000000,2.07,2.21,2.07,2.19,169363,0
+PZG.US,D,20160922,000000,2.21,2.3,2.071,2.14,91006,0
+PZG.US,D,20160923,000000,2.15,2.16,2.04,2.12,83964,0
+PZG.US,D,20160926,000000,2.11,2.17,2.04,2.06,80112,0
+PZG.US,D,20160927,000000,2.08,2.1022,1.93,2.06,47457,0
+PZG.US,D,20160928,000000,2.1,2.13,1.97,2.11,63004,0
+PZG.US,D,20160929,000000,2.08,2.12,1.9376,2.055,48027,0
+PZG.US,D,20160930,000000,2.07,2.1,1.94,2.01,93125,0
+PZG.US,D,20161003,000000,2.0512,2.1,2.0201,2.08,37499,0
+PZG.US,D,20161004,000000,2.02,2.0201,1.85,1.93,216953,0
+PZG.US,D,20161005,000000,1.92,1.92,1.75,1.77,136259,0
+PZG.US,D,20161006,000000,1.77,1.82,1.65,1.76,130584,0
+PZG.US,D,20161007,000000,1.77,1.85,1.7501,1.85,58047,0
+PZG.US,D,20161010,000000,1.86,1.86,1.7901,1.83,16835,0
+PZG.US,D,20161011,000000,1.8,1.8399,1.75,1.75,25161,0
+PZG.US,D,20161012,000000,1.7986,1.82,1.72,1.79,19472,0
+PZG.US,D,20161013,000000,1.8,1.83,1.75,1.8,32432,0
+PZG.US,D,20161014,000000,1.8,1.84,1.73,1.84,39733,0
+PZG.US,D,20161017,000000,1.79,1.87,1.7601,1.83,30759,0
+PZG.US,D,20161018,000000,1.84,1.9,1.78,1.9,20311,0
+PZG.US,D,20161019,000000,1.842,1.8972,1.842,1.8728,9567,0
+PZG.US,D,20161020,000000,1.8914,1.94,1.88,1.8803,25633,0
+PZG.US,D,20161021,000000,1.86,1.86,1.8,1.81,14328,0
+PZG.US,D,20161024,000000,1.84,1.84,1.75,1.7799,27952,0
+PZG.US,D,20161025,000000,1.77,1.81,1.77,1.8,10405,0
+PZG.US,D,20161026,000000,1.8,1.827,1.77,1.78,35666,0
+PZG.US,D,20161027,000000,1.8,1.8,1.75,1.75,12250,0
+PZG.US,D,20161028,000000,1.75,1.7799,1.75,1.7558,44048,0
+PZG.US,D,20161031,000000,1.79,1.79,1.72,1.75,40354,0
+PZG.US,D,20161101,000000,1.76,1.85,1.63,1.84,126331,0
+PZG.US,D,20161102,000000,1.85,1.86,1.72,1.7438,92936,0
+PZG.US,D,20161103,000000,1.75,1.85,1.71,1.84,37265,0
+PZG.US,D,20161104,000000,1.84,1.84,1.72,1.72,15034,0
+PZG.US,D,20161107,000000,1.74,1.81,1.7,1.7699,33884,0
+PZG.US,D,20161108,000000,1.8,1.8,1.71,1.735,13972,0
+PZG.US,D,20161109,000000,1.82,1.83,1.68,1.73,88705,0
+PZG.US,D,20161110,000000,1.7,1.71,1.65,1.68,118435,0
+PZG.US,D,20161111,000000,1.658,1.6665,1.51,1.54,164005,0
+PZG.US,D,20161114,000000,1.55,1.75,1.54,1.6,84638,0
+PZG.US,D,20161115,000000,1.6288,1.7,1.55,1.66,62000,0
+PZG.US,D,20161116,000000,1.62,1.7,1.62,1.65,22733,0
+PZG.US,D,20161117,000000,1.6415,1.75,1.6,1.65,35144,0
+PZG.US,D,20161118,000000,1.6,1.74,1.51,1.74,92968,0
+PZG.US,D,20161121,000000,1.72,1.75,1.61,1.67,24796,0
+PZG.US,D,20161122,000000,1.63,1.7227,1.63,1.6701,35466,0
+PZG.US,D,20161123,000000,1.65,1.68,1.56,1.6,116708,0
+PZG.US,D,20161125,000000,1.6,1.65,1.5701,1.5701,21881,0
+PZG.US,D,20161128,000000,1.6,1.6964,1.5984,1.63,46392,0
+PZG.US,D,20161129,000000,1.59,1.69,1.59,1.66,47295,0
+PZG.US,D,20161130,000000,1.62,1.63,1.56,1.62,31465,0
+PZG.US,D,20161201,000000,1.55,1.628,1.531,1.57,55958,0
+PZG.US,D,20161202,000000,1.55,1.7299,1.55,1.7188,110518,0
+PZG.US,D,20161205,000000,1.7,1.8,1.68,1.8,69590,0
+PZG.US,D,20161206,000000,1.8,1.845,1.72,1.84,73358,0
+PZG.US,D,20161207,000000,1.8,1.91,1.76,1.81,115640,0
+PZG.US,D,20161208,000000,1.85,1.88,1.81,1.83,28363,0
+PZG.US,D,20161209,000000,1.9,1.9,1.62,1.62,110212,0
+PZG.US,D,20161212,000000,1.65,1.72,1.63,1.64,35407,0
+PZG.US,D,20161213,000000,1.67,1.74,1.62,1.73,65189,0
+PZG.US,D,20161214,000000,1.74,1.75,1.62,1.63,91760,0
+PZG.US,D,20161215,000000,1.63,1.72,1.63,1.68,68132,0
+PZG.US,D,20161216,000000,1.7,1.84,1.67,1.67,156382,0
+PZG.US,D,20161219,000000,1.77,1.84,1.7,1.73,46590,0
+PZG.US,D,20161220,000000,1.7,1.77,1.7,1.77,52458,0
+PZG.US,D,20161221,000000,1.8,1.8,1.71,1.7799,36406,0
+PZG.US,D,20161222,000000,1.74,1.76,1.7,1.7,33669,0
+PZG.US,D,20161223,000000,1.71,1.724,1.65,1.66,39818,0
+PZG.US,D,20161227,000000,1.63,1.69,1.62,1.625,22490,0
+PZG.US,D,20161228,000000,1.66,1.68,1.64,1.68,13434,0
+PZG.US,D,20161229,000000,1.67,1.78,1.67,1.76,44742,0
+PZG.US,D,20161230,000000,1.76,1.78,1.71,1.78,47311,0
+PZG.US,D,20170103,000000,1.75,1.76,1.7,1.76,23287,0
+PZG.US,D,20170104,000000,1.78,1.83,1.7027,1.73,34240,0
+PZG.US,D,20170105,000000,1.79,1.94,1.79,1.88,103291,0
+PZG.US,D,20170106,000000,1.87,1.87,1.72,1.82,42715,0
+PZG.US,D,20170109,000000,1.8,1.82,1.75,1.82,57324,0
+PZG.US,D,20170110,000000,1.8,1.82,1.75,1.75,33058,0
+PZG.US,D,20170111,000000,1.75,1.855,1.75,1.83,47846,0
+PZG.US,D,20170112,000000,1.87,1.87,1.75,1.8,33068,0
+PZG.US,D,20170113,000000,1.81,1.81,1.7342,1.76,69511,0
+PZG.US,D,20170117,000000,1.78,1.82,1.7416,1.82,69158,0
+PZG.US,D,20170118,000000,1.82,1.82,1.74,1.74,44993,0
+PZG.US,D,20170119,000000,1.73,1.75,1.7,1.71,55408,0
+PZG.US,D,20170120,000000,1.7,1.75,1.6985,1.74,26129,0
+PZG.US,D,20170123,000000,1.79,1.8,1.71,1.8,40964,0
+PZG.US,D,20170124,000000,1.7901,1.7901,1.75,1.77,27540,0
+PZG.US,D,20170125,000000,1.75,1.8,1.7,1.78,98509,0
+PZG.US,D,20170126,000000,1.78,1.78,1.73,1.74,25078,0
+PZG.US,D,20170127,000000,1.75,1.78,1.72,1.78,13856,0
+PZG.US,D,20170130,000000,1.79,1.82,1.74,1.76,72948,0
+PZG.US,D,20170131,000000,1.78,1.8,1.7551,1.79,43922,0
+PZG.US,D,20170201,000000,1.79,1.8,1.741,1.78,33370,0
+PZG.US,D,20170202,000000,1.794,1.82,1.74,1.79,79503,0
+PZG.US,D,20170203,000000,1.76,1.81,1.76,1.79,44880,0
+PZG.US,D,20170206,000000,1.77,1.87,1.77,1.87,112564,0
+PZG.US,D,20170207,000000,1.87,1.94,1.7868,1.9,158371,0
+PZG.US,D,20170208,000000,1.95,1.96,1.86,1.9299,152508,0
+PZG.US,D,20170209,000000,1.92,1.93,1.86,1.92,124111,0
+PZG.US,D,20170210,000000,1.9,2.1,1.9,2.09,223424,0
+PZG.US,D,20170213,000000,2.07,2.09,1.98,2.05,98560,0
+PZG.US,D,20170214,000000,2.05,2.05,2,2.02,37284,0
+PZG.US,D,20170215,000000,1.99,2.05,1.98,2,23913,0
+PZG.US,D,20170216,000000,2.02,2.02,1.83,1.9,221585,0
+PZG.US,D,20170217,000000,1.94,1.9939,1.89,1.94,55568,0
+PZG.US,D,20170221,000000,1.98,2.05,1.9,2.04,66267,0
+PZG.US,D,20170222,000000,2.05,2.05,1.96,1.98,62794,0
+PZG.US,D,20170223,000000,2.0298,2.0336,1.88,1.96,56716,0
+PZG.US,D,20170224,000000,1.95,1.97,1.89,1.8901,53385,0
+PZG.US,D,20170227,000000,1.9,1.94,1.75,1.79,134247,0
+PZG.US,D,20170228,000000,1.76,1.84,1.75,1.75,69510,0
+PZG.US,D,20170301,000000,1.75,1.79,1.72,1.77,37075,0
+PZG.US,D,20170302,000000,1.73,1.81,1.72,1.74,41547,0
+PZG.US,D,20170303,000000,1.7303,1.7627,1.71,1.75,85853,0
+PZG.US,D,20170306,000000,1.78,1.78,1.69,1.7599,67936,0
+PZG.US,D,20170307,000000,1.72,1.736,1.57,1.62,132566,0
+PZG.US,D,20170308,000000,1.57,1.75,1.57,1.75,33220,0
+PZG.US,D,20170309,000000,1.66,1.74,1.65,1.6599,34370,0
+PZG.US,D,20170310,000000,1.63,1.738,1.6004,1.65,27574,0
+PZG.US,D,20170313,000000,1.67,1.75,1.65,1.75,26003,0
+PZG.US,D,20170314,000000,1.74,1.74,1.61,1.67,38360,0
+PZG.US,D,20170315,000000,1.64,1.72,1.57,1.66,70860,0
+PZG.US,D,20170316,000000,1.71,1.73,1.58,1.72,40350,0
+PZG.US,D,20170317,000000,1.7,1.7,1.63,1.63,27562,0
+PZG.US,D,20170320,000000,1.67,1.7076,1.6,1.69,10100,0
+PZG.US,D,20170321,000000,1.66,1.69,1.6,1.61,73429,0
+PZG.US,D,20170322,000000,1.65,1.68,1.62,1.66,30652,0
+PZG.US,D,20170323,000000,1.62,1.65,1.6,1.611,5035,0
+PZG.US,D,20170324,000000,1.6499,1.6499,1.61,1.6299,32309,0
+PZG.US,D,20170327,000000,1.66,1.68,1.6,1.6499,76681,0
+PZG.US,D,20170328,000000,1.634,1.64,1.59,1.6,45467,0
+PZG.US,D,20170329,000000,1.62,1.64,1.62,1.64,21723,0
+PZG.US,D,20170330,000000,1.612,1.63,1.6,1.62,41567,0
+PZG.US,D,20170331,000000,1.64,1.7044,1.61,1.67,64542,0
+PZG.US,D,20170403,000000,1.7,1.7,1.64,1.67,22592,0
+PZG.US,D,20170404,000000,1.71,1.73,1.6474,1.65,59343,0
+PZG.US,D,20170405,000000,1.65,1.67,1.61,1.63,49643,0
+PZG.US,D,20170406,000000,1.63,1.6553,1.6,1.61,2972,0
+PZG.US,D,20170407,000000,1.66,1.69,1.61,1.65,19958,0
+PZG.US,D,20170410,000000,1.61,1.68,1.56,1.65,34409,0
+PZG.US,D,20170411,000000,1.63,1.75,1.63,1.71,86192,0
+PZG.US,D,20170412,000000,1.75,1.75,1.71,1.747,28756,0
+PZG.US,D,20170413,000000,1.77,1.83,1.75,1.8,64083,0
+PZG.US,D,20170417,000000,1.76,1.7982,1.71,1.71,45750,0
+PZG.US,D,20170418,000000,1.72,1.72,1.65,1.65,42290,0
+PZG.US,D,20170419,000000,1.65,1.7398,1.65,1.7099,58017,0
+PZG.US,D,20170420,000000,1.7,1.72,1.67,1.69,7713,0
+PZG.US,D,20170421,000000,1.7,1.7,1.65,1.65,110072,0
+PZG.US,D,20170424,000000,1.69,1.69,1.65,1.66,17340,0
+PZG.US,D,20170425,000000,1.65,1.66,1.6,1.65,27183,0
+PZG.US,D,20170426,000000,1.63,1.75,1.6,1.7,56154,0
+PZG.US,D,20170427,000000,1.68,1.68,1.61,1.61,5637,0
+PZG.US,D,20170428,000000,1.67,1.67,1.61,1.64,50614,0
+PZG.US,D,20170501,000000,1.62,1.6218,1.6,1.6192,22649,0
+PZG.US,D,20170502,000000,1.6,1.6201,1.59,1.61,19474,0
+PZG.US,D,20170503,000000,1.61,1.67,1.5223,1.5223,35677,0
+PZG.US,D,20170504,000000,1.53,1.57,1.52,1.5499,30767,0
+PZG.US,D,20170505,000000,1.55,1.5795,1.55,1.57,4869,0
+PZG.US,D,20170508,000000,1.56,1.57,1.56,1.57,9851,0
+PZG.US,D,20170509,000000,1.55,1.6131,1.53,1.6,62753,0
+PZG.US,D,20170510,000000,1.57,1.616,1.56,1.59,11384,0
+PZG.US,D,20170511,000000,1.58,1.61,1.57,1.59,7584,0
+PZG.US,D,20170512,000000,1.57,1.65,1.57,1.65,44010,0
+PZG.US,D,20170515,000000,1.65,1.65,1.58,1.63,38152,0
+PZG.US,D,20170516,000000,1.62,1.625,1.54,1.6001,37991,0
+PZG.US,D,20170517,000000,1.61,1.65,1.55,1.55,37181,0
+PZG.US,D,20170518,000000,1.55,1.59,1.55,1.583,14644,0
+PZG.US,D,20170519,000000,1.55,1.64,1.534,1.61,40797,0
+PZG.US,D,20170522,000000,1.6,1.6224,1.56,1.61,11091,0
+PZG.US,D,20170523,000000,1.6,1.6,1.56,1.6,9723,0
+PZG.US,D,20170524,000000,1.58,1.5893,1.531,1.55,22505,0
+PZG.US,D,20170525,000000,1.55,1.6,1.55,1.59,8415,0
+PZG.US,D,20170526,000000,1.55,1.61,1.55,1.61,21368,0
+PZG.US,D,20170530,000000,1.6,1.6,1.53,1.55,26245,0
+PZG.US,D,20170531,000000,1.53,1.5539,1.53,1.5539,12533,0
+PZG.US,D,20170601,000000,1.55,1.5662,1.51,1.53,20903,0
+PZG.US,D,20170602,000000,1.55,1.57,1.51,1.57,23739,0
+PZG.US,D,20170605,000000,1.59,1.59,1.53,1.56,10401,0
+PZG.US,D,20170606,000000,1.5432,1.59,1.51,1.57,32676,0
+PZG.US,D,20170607,000000,1.59,1.59,1.4,1.57,113394,0
+PZG.US,D,20170608,000000,1.55,1.57,1.48,1.51,80946,0
+PZG.US,D,20170609,000000,1.52,1.57,1.5,1.52,18118,0
+PZG.US,D,20170612,000000,1.54,1.54,1.36,1.51,71285,0
+PZG.US,D,20170613,000000,1.45,1.53,1.43,1.52,56483,0
+PZG.US,D,20170614,000000,1.5,1.59,1.5,1.56,58248,0
+PZG.US,D,20170615,000000,1.6,1.612,1.55,1.55,128959,0
+PZG.US,D,20170616,000000,1.57,1.59,1.55,1.55,38898,0
+PZG.US,D,20170619,000000,1.5622,1.62,1.5622,1.58,20910,0
+PZG.US,D,20170620,000000,1.58,1.59,1.55,1.55,25089,0
+PZG.US,D,20170621,000000,1.58,1.59,1.55,1.59,18990,0
+PZG.US,D,20170622,000000,1.58,1.58,1.55,1.57,6197,0
+PZG.US,D,20170623,000000,1.58,1.59,1.5427,1.59,40113,0
+PZG.US,D,20170626,000000,1.62,1.62,1.55,1.58,70297,0
+PZG.US,D,20170627,000000,1.5724,1.58,1.53,1.55,19167,0
+PZG.US,D,20170628,000000,1.57,1.58,1.51,1.54,68436,0
+PZG.US,D,20170629,000000,1.53,1.5699,1.51,1.55,19141,0
+PZG.US,D,20170630,000000,1.53,1.57,1.51,1.5401,43243,0
+PZG.US,D,20170703,000000,1.53,1.5399,1.4303,1.49,23193,0
+PZG.US,D,20170705,000000,1.45,1.486,1.44,1.46,16174,0
+PZG.US,D,20170706,000000,1.45,1.4899,1.44,1.45,10316,0
+PZG.US,D,20170707,000000,1.47,1.47,1.395,1.41,37065,0
+PZG.US,D,20170710,000000,1.4,1.42,1.38,1.4,34966,0
+PZG.US,D,20170711,000000,1.39,1.45,1.39,1.39,24056,0
+PZG.US,D,20170712,000000,1.4187,1.54,1.39,1.4599,67322,0
+PZG.US,D,20170713,000000,1.43,1.44,1.39,1.43,47735,0
+PZG.US,D,20170714,000000,1.43,1.5,1.39,1.43,62360,0
+PZG.US,D,20170717,000000,1.47,1.5299,1.44,1.44,42041,0
+PZG.US,D,20170718,000000,1.451,1.56,1.451,1.5499,38514,0
+PZG.US,D,20170719,000000,1.54,1.57,1.51,1.52,30026,0
+PZG.US,D,20170720,000000,1.5574,1.5624,1.52,1.53,17008,0
+PZG.US,D,20170721,000000,1.55,1.57,1.5231,1.57,9856,0
+PZG.US,D,20170724,000000,1.55,1.5699,1.53,1.53,7732,0
+PZG.US,D,20170725,000000,1.52,1.57,1.47,1.47,9958,0
+PZG.US,D,20170726,000000,1.46,1.5699,1.45,1.5,13080,0
+PZG.US,D,20170727,000000,1.5,1.55,1.46,1.49,21916,0
+PZG.US,D,20170728,000000,1.49,1.49,1.45,1.49,24399,0
+PZG.US,D,20170731,000000,1.45,1.51,1.45,1.51,14745,0
+PZG.US,D,20170801,000000,1.5,1.51,1.46,1.4701,8093,0
+PZG.US,D,20170802,000000,1.5,1.5,1.41,1.41,20005,0
+PZG.US,D,20170803,000000,1.4,1.4399,1.398,1.41,40028,0
+PZG.US,D,20170804,000000,1.4,1.4999,1.4,1.4599,25133,0
+PZG.US,D,20170807,000000,1.44,1.4761,1.41,1.45,24669,0
+PZG.US,D,20170808,000000,1.44,1.44,1.3874,1.44,28751,0
+PZG.US,D,20170809,000000,1.44,1.44,1.39,1.4,28222,0
+PZG.US,D,20170810,000000,1.46,1.48,1.41,1.46,22251,0
+PZG.US,D,20170811,000000,1.45,1.4599,1.43,1.439,7056,0
+PZG.US,D,20170814,000000,1.5,1.5,1.42,1.44,41233,0
+PZG.US,D,20170815,000000,1.418,1.4899,1.418,1.45,20355,0
+PZG.US,D,20170816,000000,1.48,1.49,1.44,1.49,14985,0
+PZG.US,D,20170817,000000,1.53,1.55,1.49,1.55,84950,0
+PZG.US,D,20170818,000000,1.55,1.56,1.53,1.55,28558,0
+PZG.US,D,20170821,000000,1.54,1.5599,1.53,1.5499,20823,0
+PZG.US,D,20170822,000000,1.52,1.54,1.52,1.5301,12952,0
+PZG.US,D,20170823,000000,1.5301,1.55,1.53,1.54,6739,0
+PZG.US,D,20170824,000000,1.52,1.54,1.52,1.52,18583,0
+PZG.US,D,20170825,000000,1.51,1.5599,1.4901,1.5594,29283,0
+PZG.US,D,20170828,000000,1.56,1.58,1.51,1.51,44893,0
+PZG.US,D,20170829,000000,1.53,1.58,1.47,1.5,58093,0
+PZG.US,D,20170830,000000,1.52,1.5699,1.47,1.53,24386,0
+PZG.US,D,20170831,000000,1.58,1.58,1.51,1.53,49870,0
+PZG.US,D,20170901,000000,1.52,1.6,1.5125,1.58,71219,0
+PZG.US,D,20170905,000000,1.58,1.79,1.58,1.75,146934,0
+PZG.US,D,20170906,000000,1.77,1.77,1.67,1.72,124125,0
+PZG.US,D,20170907,000000,1.75,1.78,1.73,1.78,161072,0
+PZG.US,D,20170908,000000,1.74,1.76,1.7,1.74,46649,0
+PZG.US,D,20170911,000000,1.72,1.8,1.72,1.78,39737,0
+PZG.US,D,20170912,000000,1.78,1.78,1.71,1.77,40060,0
+PZG.US,D,20170913,000000,1.75,1.77,1.72,1.77,71843,0
+PZG.US,D,20170914,000000,1.75,1.77,1.7,1.75,41287,0
+PZG.US,D,20170915,000000,1.76,1.77,1.42,1.42,41708,0
+PZG.US,D,20170918,000000,1.53,1.7,1.53,1.69,56539,0
+PZG.US,D,20170919,000000,1.71,1.7658,1.68,1.72,26583,0
+PZG.US,D,20170920,000000,1.76,1.76,1.6,1.67,23769,0
+PZG.US,D,20170921,000000,1.63,1.67,1.56,1.6,44702,0
+PZG.US,D,20170922,000000,1.65,1.7,1.57,1.7,44547,0
+PZG.US,D,20170925,000000,1.7,1.71,1.6343,1.69,31355,0
+PZG.US,D,20170926,000000,1.7,1.7007,1.6008,1.7,6087,0
+PZG.US,D,20170927,000000,1.61,1.689,1.56,1.57,50367,0
+PZG.US,D,20170928,000000,1.57,1.64,1.57,1.58,3959,0
+PZG.US,D,20170929,000000,1.6,1.6,1.57,1.57,9127,0
+PZG.US,D,20171002,000000,1.64,1.64,1.5632,1.5693,19582,0
+PZG.US,D,20171003,000000,1.42,1.5,1.41,1.46,82676,0
+PZG.US,D,20171004,000000,1.5,1.5,1.42,1.42,98223,0
+PZG.US,D,20171005,000000,1.43,1.4442,1.36,1.36,110484,0
+PZG.US,D,20171006,000000,1.38,1.39,1.3,1.36,204838,0
+PZG.US,D,20171009,000000,1.37,1.415,1.31,1.38,131150,0
+PZG.US,D,20171010,000000,1.38,1.39,1.3,1.36,205852,0
+PZG.US,D,20171011,000000,1.38,1.38,1.32,1.36,46584,0
+PZG.US,D,20171012,000000,1.3501,1.3501,1.32,1.33,24063,0
+PZG.US,D,20171013,000000,1.37,1.37,1.3,1.3,98154,0
+PZG.US,D,20171016,000000,1.36,1.36,1.26,1.26,257815,0
+PZG.US,D,20171017,000000,1.27,1.32,1.27,1.3054,68304,0
+PZG.US,D,20171018,000000,1.31,1.31,1.23,1.2701,110866,0
+PZG.US,D,20171019,000000,1.25,1.32,1.201,1.3101,124381,0
+PZG.US,D,20171020,000000,1.3,1.3,1.22,1.26,68550,0
+PZG.US,D,20171023,000000,1.25,1.29,1.19,1.2801,110481,0
+PZG.US,D,20171024,000000,1.25,1.29,1.23,1.24,80272,0
+PZG.US,D,20171025,000000,1.24,1.26,1.19,1.2401,80883,0
+PZG.US,D,20171026,000000,1.24,1.2434,1.21,1.22,36805,0
+PZG.US,D,20171027,000000,1.23,1.25,1.21,1.24,30778,0
+PZG.US,D,20171030,000000,1.25,1.25,1.21,1.22,46302,0
+PZG.US,D,20171031,000000,1.21,1.22,1.19,1.21,30773,0
+PZG.US,D,20171101,000000,1.21,1.2566,1.16,1.2,159908,0
+PZG.US,D,20171102,000000,1.23,1.24,1.2,1.21,26710,0
+PZG.US,D,20171103,000000,1.2,1.27,1.19,1.24,21102,0
+PZG.US,D,20171106,000000,1.27,1.27,1.2,1.24,41117,0
+PZG.US,D,20171107,000000,1.23,1.25,1.18,1.21,55691,0
+PZG.US,D,20171108,000000,1.2,1.25,1.2,1.2,33546,0
+PZG.US,D,20171109,000000,1.2,1.22,1.17,1.2,48189,0
+PZG.US,D,20171110,000000,1.23,1.26,1.2,1.2,101922,0
+PZG.US,D,20171113,000000,1.29,1.29,1.18,1.1901,102278,0
+PZG.US,D,20171114,000000,1.19,1.22,1.19,1.21,65080,0
+PZG.US,D,20171115,000000,1.18,1.2,1.18,1.19,34664,0
+PZG.US,D,20171116,000000,1.18,1.22,1.18,1.21,33265,0
+PZG.US,D,20171117,000000,1.21,1.23,1.19,1.23,76479,0
+PZG.US,D,20171120,000000,1.25,1.25,1.19,1.2186,52714,0
+PZG.US,D,20171121,000000,1.2125,1.249,1.211,1.22,92683,0
+PZG.US,D,20171122,000000,1.22,1.2397,1.2,1.21,55578,0
+PZG.US,D,20171124,000000,1.21,1.25,1.21,1.25,10592,0
+PZG.US,D,20171127,000000,1.25,1.35,1.23,1.35,279874,0
+PZG.US,D,20171128,000000,1.35,1.43,1.31,1.32,260017,0
+PZG.US,D,20171129,000000,1.33,1.34,1.27,1.33,65265,0
+PZG.US,D,20171130,000000,1.32,1.32,1.2576,1.26,26085,0
+PZG.US,D,20171201,000000,1.26,1.29,1.25,1.29,43030,0
+PZG.US,D,20171204,000000,1.28,1.29,1.25,1.29,24701,0
+PZG.US,D,20171205,000000,1.25,1.28,1.2,1.28,106056,0
+PZG.US,D,20171206,000000,1.23,1.27,1.23,1.27,60239,0
+PZG.US,D,20171207,000000,1.22,1.25,1.22,1.24,42355,0
+PZG.US,D,20171208,000000,1.25,1.28,1.22,1.28,11342,0
+PZG.US,D,20171211,000000,1.28,1.32,1.27,1.29,40481,0
+PZG.US,D,20171212,000000,1.29,1.29,1.24,1.25,57119,0
+PZG.US,D,20171213,000000,1.23,1.2699,1.23,1.24,54056,0
+PZG.US,D,20171214,000000,1.25,1.2927,1.25,1.25,23084,0
+PZG.US,D,20171215,000000,1.26,1.27,1.24,1.27,34226,0
+PZG.US,D,20171218,000000,1.28,1.28,1.25,1.25,56850,0
+PZG.US,D,20171219,000000,1.25,1.26,1.24,1.24,79215,0
+PZG.US,D,20171220,000000,1.23,1.2501,1.23,1.24,44727,0
+PZG.US,D,20171221,000000,1.26,1.26,1.22,1.2399,47844,0
+PZG.US,D,20171222,000000,1.2202,1.25,1.22,1.25,34784,0
+PZG.US,D,20171226,000000,1.24,1.26,1.22,1.24,72182,0
+PZG.US,D,20171227,000000,1.2411,1.3,1.24,1.29,48118,0
+PZG.US,D,20171228,000000,1.28,1.33,1.22,1.3249,42895,0
+PZG.US,D,20171229,000000,1.34,1.34,1.2548,1.3,49904,0
+PZG.US,D,20180102,000000,1.3,1.32,1.28,1.28,40053,0
+PZG.US,D,20180103,000000,1.31,1.31,1.25,1.28,20127,0
+PZG.US,D,20180104,000000,1.28,1.2849,1.2501,1.27,52243,0
+PZG.US,D,20180105,000000,1.27,1.29,1.24,1.29,60703,0
+PZG.US,D,20180108,000000,1.29,1.29,1.27,1.2705,35913,0
+PZG.US,D,20180109,000000,1.27,1.285,1.2638,1.28,83870,0
+PZG.US,D,20180110,000000,1.27,1.29,1.24,1.25,106720,0
+PZG.US,D,20180111,000000,1.26,1.3,1.26,1.295,25946,0
+PZG.US,D,20180112,000000,1.28,1.33,1.28,1.297,90646,0
+PZG.US,D,20180116,000000,1.3,1.3061,1.28,1.3,51082,0
+PZG.US,D,20180117,000000,1.2965,1.3,1.27,1.2736,52132,0
+PZG.US,D,20180118,000000,1.29,1.33,1.25,1.33,202841,0
+PZG.US,D,20180119,000000,1.33,1.35,1.27,1.3,111450,0
+PZG.US,D,20180122,000000,1.3,1.31,1.28,1.3,37488,0
+PZG.US,D,20180123,000000,1.29,1.34,1.26,1.33,60609,0
+PZG.US,D,20180124,000000,1.35,1.38,1.34,1.35,156967,0
+PZG.US,D,20180125,000000,1.38,1.4,1.34,1.36,192472,0
+PZG.US,D,20180126,000000,1.33,1.38,1.33,1.37,117903,0
+PZG.US,D,20180129,000000,1.33,1.34,1.3,1.31,55367,0
+PZG.US,D,20180130,000000,1.32,1.35,1.31,1.33,68209,0
+PZG.US,D,20180131,000000,1.33,1.35,1.31,1.32,36024,0
+PZG.US,D,20180201,000000,1.34,1.35,1.32,1.33,43554,0
+PZG.US,D,20180202,000000,1.34,1.34,1.28,1.3199,143654,0
+PZG.US,D,20180205,000000,1.26,1.29,1.25,1.2599,100871,0
+PZG.US,D,20180206,000000,1.23,1.28,1.22,1.24,67319,0
+PZG.US,D,20180207,000000,1.24,1.26,1.22,1.25,67638,0
+PZG.US,D,20180208,000000,1.26,1.2699,1.23,1.25,27716,0
+PZG.US,D,20180209,000000,1.25,1.256,1.22,1.2399,47686,0
+PZG.US,D,20180212,000000,1.18,1.25,1.18,1.2,133624,0
+PZG.US,D,20180213,000000,1.2102,1.24,1.2,1.23,28721,0
+PZG.US,D,20180214,000000,1.28,1.28,1.28,1.28,67996,0
+PZG.US,D,20180215,000000,1.2749,1.29,1.26,1.29,35822,0
+PZG.US,D,20180216,000000,1.28,1.3201,1.261,1.27,179322,0
+PZG.US,D,20180220,000000,1.25,1.25,1.18,1.23,62096,0
+PZG.US,D,20180221,000000,1.22,1.25,1.21,1.23,26431,0
+PZG.US,D,20180222,000000,1.211,1.249,1.211,1.23,17372,0
+PZG.US,D,20180223,000000,1.231,1.2851,1.23,1.28,39547,0
+PZG.US,D,20180226,000000,1.29,1.36,1.26,1.36,64060,0
+PZG.US,D,20180227,000000,1.36,1.36,1.24,1.28,33451,0
+PZG.US,D,20180228,000000,1.28,1.28,1.26,1.27,6244,0
+PZG.US,D,20180301,000000,1.23,1.25,1.22,1.24,23426,0
+PZG.US,D,20180302,000000,1.25,1.295,1.24,1.29,15783,0
+PZG.US,D,20180305,000000,1.29,1.3024,1.2601,1.28,16204,0
+PZG.US,D,20180306,000000,1.3,1.34,1.27,1.27,29606,0
+PZG.US,D,20180307,000000,1.27,1.32,1.26,1.26,15301,0
+PZG.US,D,20180308,000000,1.3,1.35,1.3,1.35,47073,0
+PZG.US,D,20180309,000000,1.35,1.35,1.28,1.32,45660,0
+PZG.US,D,20180312,000000,1.29,1.32,1.28,1.28,28094,0
+PZG.US,D,20180313,000000,1.3,1.34,1.291,1.33,24272,0
+PZG.US,D,20180314,000000,1.3137,1.34,1.3007,1.33,16256,0
+PZG.US,D,20180315,000000,1.33,1.33,1.3,1.33,21548,0
+PZG.US,D,20180316,000000,1.33,1.33,1.29,1.33,37041,0
+PZG.US,D,20180319,000000,1.34,1.34,1.291,1.33,15900,0
+PZG.US,D,20180320,000000,1.32,1.35,1.3,1.33,19607,0
+PZG.US,D,20180321,000000,1.31,1.36,1.29,1.35,37557,0
+PZG.US,D,20180322,000000,1.32,1.41,1.32,1.35,144115,0
+PZG.US,D,20180323,000000,1.36,1.4,1.35,1.39,75325,0
+PZG.US,D,20180326,000000,1.39,1.44,1.38,1.41,52552,0
+PZG.US,D,20180327,000000,1.41,1.44,1.4,1.4,26369,0
+PZG.US,D,20180328,000000,1.41,1.42,1.39,1.42,31880,0
+PZG.US,D,20180329,000000,1.42,1.42,1.41,1.41,9334,0
+PZG.US,D,20180402,000000,1.41,1.44,1.41,1.4386,17291,0
+PZG.US,D,20180403,000000,1.43,1.44,1.42,1.42,8282,0
+PZG.US,D,20180404,000000,1.42,1.46,1.42,1.44,29220,0
+PZG.US,D,20180405,000000,1.43,1.4499,1.43,1.44,34101,0
+PZG.US,D,20180406,000000,1.44,1.45,1.44,1.44,11350,0
+PZG.US,D,20180409,000000,1.45,1.47,1.44,1.47,18894,0
+PZG.US,D,20180410,000000,1.47,1.48,1.46,1.46,22374,0
+PZG.US,D,20180411,000000,1.47,1.5,1.461,1.47,53200,0
+PZG.US,D,20180412,000000,1.46,1.48,1.46,1.46,35624,0
+PZG.US,D,20180413,000000,1.46,1.49,1.46,1.49,20400,0
+PZG.US,D,20180416,000000,1.5,1.5,1.49,1.5,20304,0
+PZG.US,D,20180417,000000,1.49,1.55,1.49,1.55,44678,0
+PZG.US,D,20180418,000000,1.55,1.55,1.54,1.54,62548,0
+PZG.US,D,20180419,000000,1.55,1.58,1.5499,1.57,53304,0
+PZG.US,D,20180420,000000,1.58,1.59,1.56,1.59,31339,0
+PZG.US,D,20180423,000000,1.59,1.63,1.5732,1.6001,43253,0
+PZG.US,D,20180424,000000,1.6,1.63,1.6,1.6283,56139,0
+PZG.US,D,20180425,000000,1.64,1.64,1.61,1.63,55061,0
+PZG.US,D,20180426,000000,1.6286,1.63,1.62,1.62,45601,0
+PZG.US,D,20180427,000000,1.62,1.64,1.62,1.64,46366,0
+PZG.US,D,20180430,000000,1.64,1.641,1.58,1.6,38338,0
+PZG.US,D,20180501,000000,1.586,1.59,1.45,1.59,60476,0
+PZG.US,D,20180502,000000,1.56,1.6,1.55,1.55,28396,0
+PZG.US,D,20180503,000000,1.52,1.55,1.49,1.5,69630,0
+PZG.US,D,20180504,000000,1.49,1.52,1.49,1.5,49561,0
+PZG.US,D,20180507,000000,1.5,1.52,1.485,1.485,32198,0
+PZG.US,D,20180508,000000,1.5,1.5079,1.47,1.48,11908,0
+PZG.US,D,20180509,000000,1.48,1.5,1.46,1.47,19421,0
+PZG.US,D,20180510,000000,1.46,1.49,1.37,1.39,93049,0
+PZG.US,D,20180511,000000,1.38,1.4491,1.38,1.44,67470,0
+PZG.US,D,20180514,000000,1.45,1.51,1.42,1.51,123592,0
+PZG.US,D,20180515,000000,1.5,1.51,1.485,1.5,57642,0
+PZG.US,D,20180516,000000,1.49,1.53,1.48,1.48,17358,0
+PZG.US,D,20180517,000000,1.49,1.52,1.48,1.51,9468,0
+PZG.US,D,20180518,000000,1.5,1.54,1.5,1.54,15339,0
+PZG.US,D,20180521,000000,1.5367,1.54,1.5,1.53,8126,0
+PZG.US,D,20180522,000000,1.505,1.52,1.5,1.52,7318,0
+PZG.US,D,20180523,000000,1.49,1.5,1.47,1.5,11769,0
+PZG.US,D,20180524,000000,1.53,1.53,1.48,1.53,27553,0
+PZG.US,D,20180525,000000,1.53,1.53,1.48,1.51,29299,0
+PZG.US,D,20180529,000000,1.5,1.52,1.45,1.45,30237,0
+PZG.US,D,20180530,000000,1.47,1.5,1.41,1.41,39486,0
+PZG.US,D,20180531,000000,1.42,1.48,1.41,1.43,68427,0
+PZG.US,D,20180601,000000,1.4415,1.45,1.41,1.45,23434,0
+PZG.US,D,20180604,000000,1.45,1.45,1.35,1.35,29825,0
+PZG.US,D,20180605,000000,1.35,1.39,1.3499,1.3799,18133,0
+PZG.US,D,20180606,000000,1.36,1.39,1.35,1.35,13263,0
+PZG.US,D,20180607,000000,1.36,1.38,1.36,1.3698,13464,0
+PZG.US,D,20180608,000000,1.36,1.38,1.33,1.35,10096,0
+PZG.US,D,20180611,000000,1.34,1.37,1.34,1.35,5998,0
+PZG.US,D,20180612,000000,1.3551,1.37,1.35,1.35,36764,0
+PZG.US,D,20180613,000000,1.35,1.41,1.335,1.3399,36213,0
+PZG.US,D,20180614,000000,1.33,1.38,1.33,1.37,8991,0
+PZG.US,D,20180615,000000,1.34,1.35,1.25,1.3,88213,0
+PZG.US,D,20180618,000000,1.27,1.32,1.26,1.26,36059,0
+PZG.US,D,20180619,000000,1.26,1.31,1.26,1.26,61468,0
+PZG.US,D,20180620,000000,1.28,1.3,1.27,1.28,16922,0
+PZG.US,D,20180621,000000,1.28,1.3,1.26,1.28,18991,0
+PZG.US,D,20180622,000000,1.27,1.33,1.25,1.33,96655,0
+PZG.US,D,20180625,000000,1.32,1.33,1.25,1.26,50538,0
+PZG.US,D,20180626,000000,1.25,1.34,1.25,1.28,153857,0
+PZG.US,D,20180627,000000,1.25,1.31,1.22,1.22,65717,0
+PZG.US,D,20180628,000000,1.22,1.27,1.22,1.22,35894,0
+PZG.US,D,20180629,000000,1.22,1.26,1.22,1.26,20555,0
+PZG.US,D,20180702,000000,1.26,1.26,1.22,1.22,26762,0
+PZG.US,D,20180703,000000,1.22,1.2596,1.21,1.21,21025,0
+PZG.US,D,20180705,000000,1.21,1.22,1.2,1.21,43730,0
+PZG.US,D,20180706,000000,1.24,1.2537,1.23,1.25,30665,0
+PZG.US,D,20180709,000000,1.26,1.2899,1.24,1.24,90936,0
+PZG.US,D,20180710,000000,1.28,1.28,1.22,1.22,44950,0
+PZG.US,D,20180711,000000,1.23,1.23,1.21,1.23,37960,0
+PZG.US,D,20180712,000000,1.23,1.23,1.2,1.2,158480,0
+PZG.US,D,20180713,000000,1.23,1.23,1.2,1.22,47797,0
+PZG.US,D,20180716,000000,1.22,1.22,1.14,1.18,130318,0
+PZG.US,D,20180717,000000,1.18,1.21,1.18,1.21,128211,0
+PZG.US,D,20180718,000000,1.2,1.21,1.18,1.1841,74711,0
+PZG.US,D,20180719,000000,1.2,1.2,1.16,1.16,47597,0
+PZG.US,D,20180720,000000,1.16,1.18,1.16,1.18,38867,0
+PZG.US,D,20180723,000000,1.16,1.18,1.16,1.17,25461,0
+PZG.US,D,20180724,000000,1.16,1.1799,1.16,1.17,32324,0
+PZG.US,D,20180725,000000,1.17,1.1748,1.16,1.1658,10898,0
+PZG.US,D,20180726,000000,1.16,1.17,1.1598,1.17,32490,0
+PZG.US,D,20180727,000000,1.16,1.16,1.13,1.13,66521,0
+PZG.US,D,20180730,000000,1.13,1.16,1.12,1.16,19902,0
+PZG.US,D,20180731,000000,1.15,1.16,1.14,1.14,52194,0
+PZG.US,D,20180801,000000,1.14,1.15,1.14,1.14,4287,0
+PZG.US,D,20180802,000000,1.15,1.152,1.1147,1.15,68754,0
+PZG.US,D,20180803,000000,1.14,1.14,1.12,1.12,40511,0
+PZG.US,D,20180806,000000,1.12,1.14,1.12,1.14,21358,0
+PZG.US,D,20180807,000000,1.13,1.13,1.12,1.125,18140,0
+PZG.US,D,20180808,000000,1.12,1.14,1.12,1.14,16050,0
+PZG.US,D,20180809,000000,1.1201,1.1399,1.1201,1.1247,4018,0
+PZG.US,D,20180810,000000,1.14,1.14,1.12,1.13,23412,0
+PZG.US,D,20180813,000000,1.13,1.1355,1.13,1.13,23307,0
+PZG.US,D,20180814,000000,1.13,1.14,1.13,1.13,13158,0
+PZG.US,D,20180815,000000,1.13,1.15,1.12,1.15,71635,0
+PZG.US,D,20180816,000000,1.14,1.14,1.12,1.125,13035,0
+PZG.US,D,20180817,000000,1.13,1.13,1.08,1.09,44616,0
+PZG.US,D,20180820,000000,1.1,1.1,1.06,1.1,49917,0
+PZG.US,D,20180821,000000,1.1,1.1,1.05,1.05,15208,0
+PZG.US,D,20180822,000000,1.06,1.07,1.06,1.07,19734,0
+PZG.US,D,20180823,000000,1.06,1.0608,1.05,1.06,40227,0
+PZG.US,D,20180824,000000,1.05,1.1,1.05,1.06,23635,0
+PZG.US,D,20180827,000000,1.06,1.1,1.06,1.06,18106,0
+PZG.US,D,20180828,000000,1.07,1.08,1.05,1.05,29471,0
+PZG.US,D,20180829,000000,1.05,1.06,1.04,1.06,36322,0
+PZG.US,D,20180830,000000,1.05,1.1,1.05,1.1,28834,0
+PZG.US,D,20180831,000000,1.09,1.09,1.03,1.03,21673,0
+PZG.US,D,20180904,000000,1.01,1.05,1.01,1.01,22020,0
+PZG.US,D,20180905,000000,1.01,1.05,1.01,1.05,26831,0
+PZG.US,D,20180906,000000,1.07,1.081,1.04,1.06,19261,0
+PZG.US,D,20180907,000000,1.05,1.08,1.03,1.05,46866,0
+PZG.US,D,20180910,000000,1.04,1.06,1.01,1.01,34985,0
+PZG.US,D,20180911,000000,1.01,1.0299,1.01,1.01,17246,0
+PZG.US,D,20180912,000000,1.01,1.0499,1.01,1.035,13945,0
+PZG.US,D,20180913,000000,1.04,1.07,1.04,1.06,15231,0
+PZG.US,D,20180914,000000,1.04,1.04,1.01,1.01,25204,0
+PZG.US,D,20180917,000000,1.01,1.03,1.01,1.01,21266,0
+PZG.US,D,20180918,000000,1.0234,1.04,1.02,1.03,12319,0
+PZG.US,D,20180919,000000,1.04,1.04,1.01,1.01,11538,0
+PZG.US,D,20180920,000000,1.01,1.04,1.01,1.01,10390,0
+PZG.US,D,20180921,000000,1.01,1.08,1.01,1.08,24198,0
+PZG.US,D,20180924,000000,1.07,1.1,1.0421,1.09,28689,0
+PZG.US,D,20180925,000000,1.07,1.09,1.05,1.05,12126,0
+PZG.US,D,20180926,000000,1.05,1.11,1.0273,1.11,99363,0
+PZG.US,D,20180927,000000,1.1,1.16,1.1,1.12,173845,0
+PZG.US,D,20180928,000000,1.12,1.12,1.06,1.06,29987,0
+PZG.US,D,20181001,000000,1.07,1.12,1.07,1.12,8379,0
+PZG.US,D,20181002,000000,1.12,1.19,1.12,1.13,89969,0
+PZG.US,D,20181003,000000,1.12,1.17,1.09,1.12,28722,0
+PZG.US,D,20181004,000000,1.11,1.15,1.05,1.09,60498,0
+PZG.US,D,20181005,000000,1.056,1.13,1.056,1.06,3190,0
+PZG.US,D,20181008,000000,1.05,1.13,1.02,1.075,7871,0
+PZG.US,D,20181009,000000,1.08,1.11,1.05,1.05,4745,0
+PZG.US,D,20181010,000000,1.06,1.091,1.06,1.07,6694,0
+PZG.US,D,20181011,000000,1.08,1.11,1.06,1.08,58752,0
+PZG.US,D,20181012,000000,1.1,1.11,1.05,1.11,26649,0
+PZG.US,D,20181015,000000,1.15,1.18,1.13,1.18,47853,0
+PZG.US,D,20181016,000000,1.17,1.17,1.14,1.145,8257,0
+PZG.US,D,20181017,000000,1.16,1.17,1.14,1.15,13312,0
+PZG.US,D,20181018,000000,1.18,1.2,1.15,1.2,19730,0
+PZG.US,D,20181019,000000,1.19,1.2,1.16,1.16,19067,0
+PZG.US,D,20181022,000000,1.16,1.24,1.16,1.16,35851,0
+PZG.US,D,20181023,000000,1.13,1.14,1.13,1.14,2862,0
+PZG.US,D,20181024,000000,1.13,1.17,1.13,1.1697,14891,0
+PZG.US,D,20181025,000000,1.15,1.16,1.08,1.08,32370,0
+PZG.US,D,20181026,000000,1.12,1.12,1.05,1.12,21370,0
+PZG.US,D,20181029,000000,1.11,1.11,1.04,1.04,42869,0
+PZG.US,D,20181030,000000,1.03,1.05,1.03,1.04,18439,0
+PZG.US,D,20181031,000000,1.03,1.07,1.02,1.07,15268,0
+PZG.US,D,20181101,000000,1.07,1.07,1.01,1.05,17027,0
+PZG.US,D,20181102,000000,1.06,1.07,1.0301,1.04,11074,0
+PZG.US,D,20181105,000000,1.04,1.07,1.03,1.03,7695,0
+PZG.US,D,20181106,000000,1.03,1.0589,1.03,1.03,12131,0
+PZG.US,D,20181107,000000,1.04,1.06,1.0317,1.06,9243,0
+PZG.US,D,20181108,000000,1.05,1.07,1.05,1.06,8007,0
+PZG.US,D,20181109,000000,1.05,1.06,1.05,1.06,21225,0
+PZG.US,D,20181112,000000,1.05,1.07,1.05,1.05,8831,0
+PZG.US,D,20181113,000000,1.05,1.06,1.05,1.05,21317,0
+PZG.US,D,20181114,000000,1.05,1.06,1.05,1.05,8030,0
+PZG.US,D,20181115,000000,1.05,1.06,1.05,1.06,36230,0
+PZG.US,D,20181116,000000,1.05,1.08,1.05,1.06,25008,0
+PZG.US,D,20181119,000000,1.06,1.0798,1.05,1.05,8569,0
+PZG.US,D,20181120,000000,1.0535,1.06,1.03,1.03,27267,0
+PZG.US,D,20181121,000000,1.03,1.04,1.02,1.035,23659,0
+PZG.US,D,20181123,000000,1.0432,1.06,1.03,1.05,10279,0
+PZG.US,D,20181126,000000,1.0421,1.05,1.03,1.03,12986,0
+PZG.US,D,20181127,000000,1.03,1.04,1.01,1.02,30486,0
+PZG.US,D,20181128,000000,1.01,1.02,1.01,1.01,36929,0
+PZG.US,D,20181129,000000,1,1.02,0.98,1.01,42790,0
+PZG.US,D,20181130,000000,1.03,1.03,0.97,0.97,25361,0
+PZG.US,D,20181203,000000,0.98,1,0.98,0.995,23142,0
+PZG.US,D,20181204,000000,1,1.02,0.99,1,27448,0
+PZG.US,D,20181206,000000,1,1.02,0.98,0.98,56902,0
+PZG.US,D,20181207,000000,0.98,1.01,0.92,0.92,318336,0
+PZG.US,D,20181210,000000,0.95,0.95,0.9,0.9,39626,0
+PZG.US,D,20181211,000000,0.915,0.9225,0.9,0.91,42325,0
+PZG.US,D,20181212,000000,0.9,0.9135,0.8955,0.9,117770,0
+PZG.US,D,20181213,000000,0.89,0.9,0.86,0.87,73394,0
+PZG.US,D,20181214,000000,0.87,0.9082,0.87,0.9,50005,0
+PZG.US,D,20181217,000000,0.91,0.92,0.862,0.89,22259,0
+PZG.US,D,20181218,000000,0.92,0.92,0.87,0.87,49401,0
+PZG.US,D,20181219,000000,0.871,0.9174,0.85,0.88,42007,0
+PZG.US,D,20181220,000000,0.8701,0.905,0.87,0.89,38537,0
+PZG.US,D,20181221,000000,0.89,0.9,0.86,0.87,12885,0
+PZG.US,D,20181224,000000,0.872,0.88,0.8605,0.8605,22204,0
+PZG.US,D,20181226,000000,0.87,0.8801,0.85,0.85,33919,0
+PZG.US,D,20181227,000000,0.85,0.87,0.83,0.83,40429,0
+PZG.US,D,20181228,000000,0.83,0.86,0.83,0.8502,44079,0
+PZG.US,D,20181231,000000,0.8502,0.8749,0.83,0.83,67069,0
+PZG.US,D,20190102,000000,0.825,0.87,0.81,0.865,29051,0
+PZG.US,D,20190103,000000,0.87,0.925,0.8401,0.925,20886,0
+PZG.US,D,20190104,000000,0.9,0.93,0.9,0.92,18427,0
+PZG.US,D,20190107,000000,0.9354,0.96,0.9265,0.94,35677,0
+PZG.US,D,20190108,000000,0.94,0.96,0.94,0.96,2464,0
+PZG.US,D,20190109,000000,1,1.035,0.96,1.02,31560,0
+PZG.US,D,20190110,000000,1.04,1.04,0.99,0.99,35389,0
+PZG.US,D,20190111,000000,1.01,1.01,0.98,0.99,11862,0
+PZG.US,D,20190114,000000,0.99,0.99,0.9305,0.932,24338,0
+PZG.US,D,20190115,000000,0.94,0.97273,0.92,0.93,34243,0
+PZG.US,D,20190116,000000,0.93,0.93,0.8945,0.91,34401,0
+PZG.US,D,20190117,000000,0.92,0.93,0.9021,0.9021,3913,0
+PZG.US,D,20190118,000000,0.916,0.93,0.907,0.9114,17910,0
+PZG.US,D,20190122,000000,0.9,0.9099,0.9,0.9,17605,0
+PZG.US,D,20190123,000000,0.927,0.93,0.9,0.9,7538,0
+PZG.US,D,20190124,000000,0.92,0.9205,0.9,0.9205,3581,0
+PZG.US,D,20190125,000000,0.93,0.93,0.91,0.925,13053,0
+PZG.US,D,20190128,000000,0.93,0.93,0.91,0.92,15264,0
+PZG.US,D,20190129,000000,0.9159,0.92,0.9107,0.92,8043,0
+PZG.US,D,20190130,000000,0.9,0.9495,0.9,0.9495,18307,0
+PZG.US,D,20190131,000000,0.9785,1.01,0.9776,1.01,41994,0
+PZG.US,D,20190201,000000,1.01,1.01,0.98,1,18703,0
+PZG.US,D,20190204,000000,0.97,0.98,0.95748,0.9751,6251,0
+PZG.US,D,20190205,000000,0.96,1,0.96,0.99,25703,0
+PZG.US,D,20190206,000000,0.98,0.9915,0.95,0.95,9477,0
+PZG.US,D,20190207,000000,0.95,0.98,0.95,0.9547,13321,0
+PZG.US,D,20190208,000000,0.99,1,0.96,0.98,37374,0
+PZG.US,D,20190211,000000,1.01,1.0251,0.98,1.01,23347,0
+PZG.US,D,20190212,000000,1.03,1.03,0.9819,0.9819,13375,0
+PZG.US,D,20190213,000000,1.01,1.01,0.9633,1,18222,0
+PZG.US,D,20190214,000000,0.985,0.985,0.9551,0.9551,36990,0
+PZG.US,D,20190215,000000,0.9412,0.98,0.9163,0.9163,17731,0
+PZG.US,D,20190219,000000,0.92,0.99,0.92,0.96,31721,0
+PZG.US,D,20190220,000000,0.96,1,0.952,0.96,26397,0
+PZG.US,D,20190221,000000,0.96,0.9852,0.95,0.9729,13359,0
+PZG.US,D,20190222,000000,0.96,1,0.9484,0.956,21691,0
+PZG.US,D,20190225,000000,0.93,0.9506,0.92,0.94,32325,0
+PZG.US,D,20190226,000000,0.932,0.9651,0.93,0.9364,6911,0
+PZG.US,D,20190227,000000,0.9328,0.98,0.91,0.921,15668,0
+PZG.US,D,20190228,000000,0.9119,0.9795,0.9119,0.9538,4815,0
+PZG.US,D,20190301,000000,0.954,0.954,0.9188,0.9188,19932,0
+PZG.US,D,20190304,000000,0.92,0.94,0.9,0.927,28325,0
+PZG.US,D,20190305,000000,0.901,0.9247,0.8903,0.897,10798,0
+PZG.US,D,20190306,000000,0.8904,0.9243,0.8904,0.9017,11912,0
+PZG.US,D,20190307,000000,0.89369,0.9117,0.89369,0.9107,8887,0
+PZG.US,D,20190308,000000,0.9199,0.92,0.9032,0.9032,14151,0
+PZG.US,D,20190311,000000,0.9032,0.95,0.9,0.93,11612,0
+PZG.US,D,20190312,000000,0.94,0.9447,0.9177,0.93,8032,0
+PZG.US,D,20190313,000000,0.95,0.98,0.92,0.92,22898,0
+PZG.US,D,20190314,000000,0.93,0.95,0.92,0.95,15137,0
+PZG.US,D,20190315,000000,0.926,0.9473,0.87,0.87,18496,0
+PZG.US,D,20190318,000000,0.87,0.95,0.87,0.95,8729,0
+PZG.US,D,20190319,000000,0.92,0.95,0.906,0.91,8672,0
+PZG.US,D,20190320,000000,0.91,0.9391,0.91,0.9191,3716,0
+PZG.US,D,20190321,000000,0.89,0.92,0.873,0.873,20123,0
+PZG.US,D,20190322,000000,0.8827,0.91,0.88,0.8901,17463,0
+PZG.US,D,20190325,000000,0.8949,0.8999,0.88,0.88001,20610,0
+PZG.US,D,20190326,000000,0.9,0.9,0.8825,0.8899,13707,0
+PZG.US,D,20190327,000000,0.9,0.9,0.88,0.8801,15023,0
+PZG.US,D,20190328,000000,0.87,0.8849,0.8311,0.8564,55993,0
+PZG.US,D,20190329,000000,0.8603,0.8744,0.83,0.83,28059,0
+PZG.US,D,20190401,000000,0.81,0.84,0.8,0.8201,22803,0
+PZG.US,D,20190402,000000,0.8,0.8239,0.8,0.8202,38374,0
+PZG.US,D,20190403,000000,0.8041,0.8751,0.8041,0.84,9417,0
+PZG.US,D,20190404,000000,0.8404,0.8606,0.8404,0.8605,6458,0
+PZG.US,D,20190405,000000,0.86,0.8623,0.856,0.858,12293,0
+PZG.US,D,20190408,000000,0.831,0.87,0.83,0.85,18268,0
+PZG.US,D,20190409,000000,0.878,0.88,0.85,0.87,25153,0
+PZG.US,D,20190410,000000,0.9,0.9,0.8633,0.8633,11034,0
+PZG.US,D,20190411,000000,0.87,0.8799,0.8623,0.87,9692,0
+PZG.US,D,20190412,000000,0.87,0.8999,0.87,0.8999,16078,0
+PZG.US,D,20190415,000000,0.899,0.899,0.86,0.8699,13777,0
+PZG.US,D,20190416,000000,0.861,0.861,0.85,0.85349,16393,0
+PZG.US,D,20190417,000000,0.84,0.8599,0.84,0.84,27654,0
+PZG.US,D,20190418,000000,0.8443,0.8601,0.8443,0.8492,20062,0
+PZG.US,D,20190422,000000,0.85,0.8596,0.83,0.855,6589,0
+PZG.US,D,20190423,000000,0.8644,0.8701,0.83,0.83,10594,0
+PZG.US,D,20190424,000000,0.83,0.8599,0.83,0.84,29033,0
+PZG.US,D,20190425,000000,0.841,0.85,0.83,0.8401,28412,0
+PZG.US,D,20190426,000000,0.84039,0.87,0.8401,0.84958,9527,0
+PZG.US,D,20190429,000000,0.8342,0.86,0.8188,0.8188,29382,0
+PZG.US,D,20190430,000000,0.8088,0.81946,0.801,0.81,17746,0
+PZG.US,D,20190501,000000,0.81,0.85,0.81,0.8101,19162,0
+PZG.US,D,20190502,000000,0.8,0.83,0.8,0.8189,17301,0
+PZG.US,D,20190503,000000,0.815,0.8197,0.81,0.8142,20890,0
+PZG.US,D,20190506,000000,0.8142,0.8199,0.8,0.8,23949,0
+PZG.US,D,20190507,000000,0.77,0.7998,0.75,0.7601,76361,0
+PZG.US,D,20190508,000000,0.7738,0.7738,0.76,0.76,17211,0
+PZG.US,D,20190509,000000,0.75,0.7581,0.7401,0.7401,20653,0
+PZG.US,D,20190510,000000,0.7439,0.7683,0.7401,0.7683,11658,0
+PZG.US,D,20190513,000000,0.77,0.7738,0.7502,0.757,20857,0
+PZG.US,D,20190514,000000,0.76,0.76,0.7401,0.7501,28786,0
+PZG.US,D,20190515,000000,0.76,0.76,0.74,0.7497,5887,0
+PZG.US,D,20190516,000000,0.7437,0.7522,0.74,0.75,14684,0
+PZG.US,D,20190517,000000,0.7417,0.7581,0.7417,0.7581,2889,0
+PZG.US,D,20190520,000000,0.75322,0.7598,0.75,0.7545,8820,0
+PZG.US,D,20190521,000000,0.76,0.76,0.7301,0.7386,8650,0
+PZG.US,D,20190522,000000,0.72,0.73544,0.72,0.7291,18860,0
+PZG.US,D,20190523,000000,0.72,0.74,0.7166,0.7225,19722,0
+PZG.US,D,20190524,000000,0.73,0.73,0.72,0.73,9985,0
+PZG.US,D,20190528,000000,0.75,0.75,0.7245,0.737,6013,0
+PZG.US,D,20190529,000000,0.76,0.7699,0.755,0.7699,42720,0
+PZG.US,D,20190530,000000,0.77,0.77,0.7021,0.7348,16671,0
+PZG.US,D,20190531,000000,0.74,0.74,0.71,0.71,11594,0
+PZG.US,D,20190603,000000,0.72,0.75,0.72,0.75,18350,0
+PZG.US,D,20190604,000000,0.7563,0.77,0.73,0.76,31264,0
+PZG.US,D,20190605,000000,0.75,0.7739,0.75,0.77,17616,0
+PZG.US,D,20190606,000000,0.75,0.77,0.75,0.76,13310,0
+PZG.US,D,20190607,000000,0.7696,0.77,0.74,0.74533,42940,0
+PZG.US,D,20190610,000000,0.71,0.7599,0.71,0.7455,26292,0
+PZG.US,D,20190611,000000,0.7655,0.79,0.7467,0.7601,27665,0
+PZG.US,D,20190612,000000,0.75,0.78,0.75,0.76,27575,0
+PZG.US,D,20190613,000000,0.76,0.79842,0.76,0.766,32206,0
+PZG.US,D,20190614,000000,0.762,0.7747,0.762,0.7625,6481,0
+PZG.US,D,20190617,000000,0.751,0.77,0.751,0.751,6521,0
+PZG.US,D,20190618,000000,0.7601,0.77,0.7442,0.75,10946,0
+PZG.US,D,20190619,000000,0.77,0.7701,0.73,0.748,14796,0
+PZG.US,D,20190620,000000,0.76,0.82,0.76,0.7701,49830,0
+PZG.US,D,20190621,000000,0.79,0.813,0.77,0.81,73686,0
+PZG.US,D,20190624,000000,0.813,0.87,0.7704,0.85,83697,0
+PZG.US,D,20190625,000000,0.88,0.9,0.8697,0.8902,115953,0
+PZG.US,D,20190626,000000,0.895,0.89819,0.8201,0.8201,119008,0
+PZG.US,D,20190627,000000,0.8201,0.88,0.8201,0.8299,14681,0
+PZG.US,D,20190628,000000,0.83,0.88,0.7705,0.7805,96489,0
+PZG.US,D,20190701,000000,0.81,0.82,0.78,0.8,46504,0
+PZG.US,D,20190702,000000,0.78,0.8448,0.78,0.82,28198,0
+PZG.US,D,20190703,000000,0.85,0.89,0.8,0.8876,60655,0
+PZG.US,D,20190705,000000,0.888,0.89,0.8517,0.8625,55654,0
+PZG.US,D,20190708,000000,0.8543,0.8857,0.85,0.8857,28337,0
+PZG.US,D,20190709,000000,0.849,0.8695,0.83,0.8301,32778,0
+PZG.US,D,20190710,000000,0.83,0.89,0.83,0.8801,20788,0
+PZG.US,D,20190711,000000,0.89,0.89,0.86,0.87,14131,0
+PZG.US,D,20190712,000000,0.89,0.89,0.8552,0.8552,29525,0
+PZG.US,D,20190715,000000,0.86,0.878,0.81,0.878,48792,0
+PZG.US,D,20190716,000000,0.8597,0.878,0.83,0.8601,21925,0
+PZG.US,D,20190717,000000,0.88,0.9,0.8703,0.875,66236,0
+PZG.US,D,20190718,000000,0.99,0.99,0.89,0.99,144597,0
+PZG.US,D,20190719,000000,1.02,1.02,0.95,0.9783,73985,0
+PZG.US,D,20190722,000000,0.95,0.98,0.9301,0.95,38119,0
+PZG.US,D,20190723,000000,0.9565,0.9898,0.95,0.9698,20795,0
+PZG.US,D,20190724,000000,0.9953,1,0.94,0.94,85974,0
+PZG.US,D,20190725,000000,0.92,0.94,0.9,0.9045,21339,0
+PZG.US,D,20190726,000000,0.9,0.92,0.8941,0.8941,67182,0
+PZG.US,D,20190729,000000,0.88,0.9002,0.8536,0.8536,40469,0
+PZG.US,D,20190730,000000,0.8797,0.9,0.8735,0.88,22900,0
+PZG.US,D,20190731,000000,0.8816,0.96,0.8439,0.8439,28038,0
+PZG.US,D,20190801,000000,0.83,0.88,0.8017,0.8147,38596,0
+PZG.US,D,20190802,000000,0.84,0.88,0.84,0.86,23681,0
+PZG.US,D,20190805,000000,0.903,0.9651,0.9014,0.936,58959,0
+PZG.US,D,20190806,000000,0.95,0.978,0.93011,0.978,42935,0
+PZG.US,D,20190807,000000,0.99,1.035,0.9217,0.95,136940,0
+PZG.US,D,20190808,000000,0.94,0.99,0.92516,0.9506,20079,0
+PZG.US,D,20190809,000000,0.9785,0.99,0.89,0.96,53728,0
+PZG.US,D,20190812,000000,0.94,0.99,0.9257,0.94,15195,0
+PZG.US,D,20190813,000000,0.94,0.9453,0.85,0.88,54617,0
+PZG.US,D,20190814,000000,0.912,0.93,0.88,0.8903,30683,0
+PZG.US,D,20190815,000000,0.88,0.905,0.8502,0.899,40376,0
+PZG.US,D,20190816,000000,0.88,0.88,0.83,0.8705,42037,0
+PZG.US,D,20190819,000000,0.84,0.89,0.8301,0.8302,62294,0
+PZG.US,D,20190820,000000,0.87,0.8898,0.84,0.8656,32395,0
+PZG.US,D,20190821,000000,0.8439,0.91,0.8439,0.8511,12643,0
+PZG.US,D,20190822,000000,0.861,0.92,0.85,0.865,45579,0
+PZG.US,D,20190823,000000,0.865,0.89,0.84745,0.8669,73854,0
+PZG.US,D,20190826,000000,0.86,0.91,0.85,0.88,22020,0
+PZG.US,D,20190827,000000,0.88,0.88,0.85,0.875,64450,0
+PZG.US,D,20190828,000000,0.875,0.9,0.85,0.9,39890,0
+PZG.US,D,20190829,000000,0.9,0.91,0.8701,0.9,29206,0
+PZG.US,D,20190830,000000,0.88,0.89,0.851,0.86,13549,0
+PZG.US,D,20190903,000000,0.86,0.91,0.835,0.91,79859,0
+PZG.US,D,20190904,000000,0.9,0.9,0.86,0.889,34815,0
+PZG.US,D,20190905,000000,0.86,0.86,0.8101,0.82,18016,0
+PZG.US,D,20190906,000000,0.82,0.885,0.82,0.8442,20881,0
+PZG.US,D,20190909,000000,0.85,0.85,0.73,0.7985,91608,0
+PZG.US,D,20190910,000000,0.78,0.8298,0.78,0.8297,27582,0
+PZG.US,D,20190911,000000,0.829,0.835,0.8,0.81,29411,0
+PZG.US,D,20190912,000000,0.82,0.835,0.79,0.81,33062,0
+PZG.US,D,20190913,000000,0.81,0.85,0.78,0.78,12994,0
+PZG.US,D,20190916,000000,0.7839,0.824,0.78,0.781,87573,0
+PZG.US,D,20190917,000000,0.81,0.83,0.78,0.784,49000,0
+PZG.US,D,20190918,000000,0.795,0.795,0.78,0.7878,21979,0
+PZG.US,D,20190919,000000,0.81,0.81,0.78,0.782,8990,0
+PZG.US,D,20190920,000000,0.78,0.8214,0.78,0.81,47626,0
+PZG.US,D,20190923,000000,0.79,0.82,0.77,0.78,38547,0
+PZG.US,D,20190924,000000,0.751,0.8099,0.72,0.7261,241943,0
+PZG.US,D,20190925,000000,0.76,0.79,0.71,0.72,117060,0
+PZG.US,D,20190926,000000,0.71,0.768,0.71,0.75,6427,0
+PZG.US,D,20190927,000000,0.768,0.768,0.72,0.72,27403,0
+PZG.US,D,20190930,000000,0.71,0.7147,0.66,0.6837,82082,0
+PZG.US,D,20191001,000000,0.708,0.708,0.6795,0.6899,7683,0
+PZG.US,D,20191002,000000,0.6899,0.7,0.64,0.64,50971,0
+PZG.US,D,20191003,000000,0.651,0.69,0.65,0.6798,22077,0
+PZG.US,D,20191004,000000,0.6899,0.69,0.65,0.65,12330,0
+PZG.US,D,20191007,000000,0.6736,0.7,0.66,0.69,31889,0
+PZG.US,D,20191008,000000,0.75,0.8,0.7405,0.7548,255983,0
+PZG.US,D,20191009,000000,0.76,0.7899,0.7548,0.7548,84358,0
+PZG.US,D,20191010,000000,0.755,0.76,0.75,0.75,39337,0
+PZG.US,D,20191011,000000,0.77,0.77,0.74,0.7548,26541,0
+PZG.US,D,20191014,000000,0.7925,0.79343,0.74,0.7493,15391,0
+PZG.US,D,20191015,000000,0.75,0.75,0.7,0.7018,29950,0
+PZG.US,D,20191016,000000,0.72,0.72,0.69,0.6993,30470,0
+PZG.US,D,20191017,000000,0.69444,0.7125,0.685,0.7,15749,0
+PZG.US,D,20191018,000000,0.695,0.74,0.695,0.72,7089,0
+PZG.US,D,20191021,000000,0.71,0.7468,0.7,0.7178,4111,0
+PZG.US,D,20191022,000000,0.702,0.7149,0.702,0.705,10872,0
+PZG.US,D,20191023,000000,0.7,0.73,0.7,0.70531,27195,0
+PZG.US,D,20191024,000000,0.7249,0.74,0.71,0.725,12863,0
+PZG.US,D,20191025,000000,0.74,0.74,0.701,0.701,33105,0
+PZG.US,D,20191028,000000,0.705,0.70672,0.69066,0.6998,28635,0
+PZG.US,D,20191029,000000,0.681,0.6999,0.6702,0.6795,25883,0
+PZG.US,D,20191030,000000,0.675,0.69678,0.675,0.6779,22409,0
+PZG.US,D,20191031,000000,0.675,0.7,0.675,0.6937,28844,0
+PZG.US,D,20191101,000000,0.685,0.7,0.68,0.6961,11729,0
+PZG.US,D,20191104,000000,0.681,0.7475,0.68,0.7,37097,0
+PZG.US,D,20191105,000000,0.67,0.7,0.67,0.68609,18026,0
+PZG.US,D,20191106,000000,0.71,0.73,0.69,0.71,14740,0
+PZG.US,D,20191107,000000,0.72,0.72,0.69,0.69351,16790,0
+PZG.US,D,20191108,000000,0.67,0.69497,0.67,0.6734,8632,0
+PZG.US,D,20191111,000000,0.67,0.69,0.67,0.67,2290,0
+PZG.US,D,20191112,000000,0.67,0.68,0.67,0.6765,24176,0
+PZG.US,D,20191113,000000,0.678,0.7,0.678,0.6983,24870,0
+PZG.US,D,20191114,000000,0.6988,0.7165,0.6988,0.71,3795,0
+PZG.US,D,20191115,000000,0.69,0.7,0.68,0.69,21934,0
+PZG.US,D,20191118,000000,0.72,0.7605,0.72,0.7605,104828,0
+PZG.US,D,20191119,000000,0.7828,0.83,0.74,0.8299,51134,0
+PZG.US,D,20191120,000000,0.83,0.84637,0.81,0.81,31370,0
+PZG.US,D,20191121,000000,0.81,0.83,0.8057,0.8199,15640,0
+PZG.US,D,20191122,000000,0.82,0.8397,0.82,0.8389,7226,0
+PZG.US,D,20191125,000000,0.83,0.8499,0.826,0.8291,34464,0
+PZG.US,D,20191126,000000,0.85,0.85,0.8,0.8001,36161,0
+PZG.US,D,20191127,000000,0.8,0.80698,0.795,0.7975,11423,0
+PZG.US,D,20191129,000000,0.8,0.80146,0.75,0.79,23789,0
+PZG.US,D,20191202,000000,0.78,0.84,0.77,0.835,22156,0
+PZG.US,D,20191203,000000,0.8349,0.849,0.8001,0.8446,38065,0
+PZG.US,D,20191204,000000,0.82,0.85,0.81,0.835,12139,0
+PZG.US,D,20191205,000000,0.8148,0.84,0.8148,0.8281,12607,0
+PZG.US,D,20191206,000000,0.829,0.84,0.78,0.785,39354,0
+PZG.US,D,20191209,000000,0.77,0.808,0.77,0.8,26939,0
+PZG.US,D,20191210,000000,0.8,0.82,0.78,0.8,10222,0
+PZG.US,D,20191211,000000,0.82,0.82,0.7902,0.796,5791,0
+PZG.US,D,20191212,000000,0.8,0.81,0.8,0.81,19377,0
+PZG.US,D,20191213,000000,0.8243,0.8243,0.81,0.81,17550,0
+PZG.US,D,20191216,000000,0.81,0.8199,0.7583,0.7583,10835,0
+PZG.US,D,20191217,000000,0.8,0.815,0.7909,0.8,24823,0
+PZG.US,D,20191218,000000,0.7901,0.8049,0.78,0.78,15361,0
+PZG.US,D,20191219,000000,0.8,0.8,0.73,0.7398,51618,0
+PZG.US,D,20191220,000000,0.76,0.77,0.72,0.72,21611,0
+PZG.US,D,20191223,000000,0.73,0.74,0.71,0.7391,39471,0
+PZG.US,D,20191224,000000,0.7401,0.8,0.7401,0.8,45669,0
+PZG.US,D,20191226,000000,0.776,0.8,0.735,0.7684,63159,0
+PZG.US,D,20191227,000000,0.7685,0.81,0.7559,0.7559,44363,0
+PZG.US,D,20191230,000000,0.7777,0.79,0.752,0.79,43981,0
+PZG.US,D,20191231,000000,0.795,0.8028,0.7734,0.7734,141738,0
+PZG.US,D,20200102,000000,0.8,0.8197,0.77,0.78,30910,0
+PZG.US,D,20200103,000000,0.8034,0.81,0.782,0.782,41793,0
+PZG.US,D,20200106,000000,0.8,0.8096,0.765,0.7824,28665,0
+PZG.US,D,20200107,000000,0.79,0.7982,0.775,0.795,28085,0
+PZG.US,D,20200108,000000,0.786,0.8065,0.7726,0.7801,36162,0
+PZG.US,D,20200109,000000,0.77,0.7799,0.75,0.77198,11522,0
+PZG.US,D,20200110,000000,0.76,0.77,0.7551,0.77,18788,0
+PZG.US,D,20200113,000000,0.78,0.78,0.755,0.76,18964,0
+PZG.US,D,20200114,000000,0.77,0.7951,0.7699,0.7782,31936,0
+PZG.US,D,20200115,000000,0.79,0.8008,0.775,0.7911,22965,0
+PZG.US,D,20200116,000000,0.8,0.8,0.7701,0.78,2377,0
+PZG.US,D,20200117,000000,0.79,0.7964,0.77,0.77665,10476,0
+PZG.US,D,20200121,000000,0.78,0.81,0.78,0.8089,16598,0
+PZG.US,D,20200122,000000,0.79,0.815,0.79,0.815,34065,0
+PZG.US,D,20200123,000000,0.8,0.879,0.8,0.8711,75264,0
+PZG.US,D,20200124,000000,0.879,0.9699,0.87,0.94545,83746,0
+PZG.US,D,20200127,000000,0.95,0.95,0.8901,0.92,32180,0
+PZG.US,D,20200128,000000,0.9,0.95,0.9,0.9334,39359,0
+PZG.US,D,20200129,000000,0.9477,0.958,0.9439,0.9578,36216,0
+PZG.US,D,20200130,000000,0.948,0.98,0.948,0.9698,23712,0
+PZG.US,D,20200131,000000,0.95,0.99,0.95,0.985,47288,0
+PZG.US,D,20200203,000000,1.02,1.03,0.99,1.02,36998,0
+PZG.US,D,20200204,000000,0.98,0.9856,0.9101,0.95,114549,0
+PZG.US,D,20200205,000000,0.9009,0.9756,0.9009,0.9452,56915,0
+PZG.US,D,20200206,000000,0.9272,0.9581,0.9101,0.9175,22725,0
+PZG.US,D,20200207,000000,0.95,0.9602,0.9276,0.93386,9953,0
+PZG.US,D,20200210,000000,0.94,0.9998,0.94,0.9837,59859,0
+PZG.US,D,20200211,000000,0.9642,0.97344,0.94,0.9594,11286,0
+PZG.US,D,20200212,000000,0.97,0.97,0.91,0.91495,50414,0
+PZG.US,D,20200213,000000,0.9,0.9099,0.9,0.9048,34146,0
+PZG.US,D,20200214,000000,0.9,0.9155,0.871,0.9155,38969,0
+PZG.US,D,20200218,000000,0.9,0.92,0.8811,0.92,29291,0
+PZG.US,D,20200219,000000,0.915,0.92,0.89,0.9082,45118,0
+PZG.US,D,20200220,000000,0.95,0.96,0.911,0.96,36697,0
+PZG.US,D,20200221,000000,0.9851,0.99516,0.96,0.98,57341,0
+PZG.US,D,20200224,000000,1,1.02,0.9,0.9304,102911,0
+PZG.US,D,20200225,000000,0.9021,0.94,0.79,0.79,116039,0
+PZG.US,D,20200226,000000,0.76,0.995,0.76,0.96,194654,0
+PZG.US,D,20200227,000000,0.86,0.95,0.8,0.8425,123018,0
+PZG.US,D,20200228,000000,0.799,0.8562,0.7801,0.81,89656,0
+PZG.US,D,20200302,000000,0.8,0.9,0.8,0.86,53826,0
+PZG.US,D,20200303,000000,0.86,0.9,0.826,0.885,38981,0
+PZG.US,D,20200304,000000,0.8923,0.8923,0.8601,0.86495,14171,0
+PZG.US,D,20200305,000000,0.9,0.9,0.842,0.8461,26212,0
+PZG.US,D,20200306,000000,0.8601,0.87,0.8351,0.8432,51015,0
+PZG.US,D,20200309,000000,0.83,0.83,0.7661,0.79,40138,0
+PZG.US,D,20200310,000000,0.8,0.83,0.72,0.7201,48334,0
+PZG.US,D,20200311,000000,0.7511,0.7998,0.6531,0.7195,54654,0
+PZG.US,D,20200312,000000,0.6567,0.6825,0.6,0.635,150937,0
+PZG.US,D,20200313,000000,0.6183,0.6469,0.5571,0.608416,98513,0
+PZG.US,D,20200316,000000,0.6,0.610001,0.4715,0.57,105447,0
+PZG.US,D,20200317,000000,0.6,0.67,0.5635,0.604,122489,0
+PZG.US,D,20200318,000000,0.6332,0.6332,0.51,0.5435,48860,0
+PZG.US,D,20200319,000000,0.54,0.58,0.5,0.5725,40296,0
+PZG.US,D,20200320,000000,0.5771,0.6199,0.5512,0.61,27724,0
+PZG.US,D,20200323,000000,0.58,0.61,0.512,0.5488,87302,0
+PZG.US,D,20200324,000000,0.5881,0.6,0.5702,0.5825,63618,0
+PZG.US,D,20200325,000000,0.58,0.69,0.5701,0.6708,54371,0
+PZG.US,D,20200326,000000,0.68,0.8,0.68,0.7198,63680,0
+PZG.US,D,20200327,000000,0.7358,0.7358,0.651,0.66,23699,0
+PZG.US,D,20200330,000000,0.651,0.67,0.5873,0.61,53063,0
+PZG.US,D,20200331,000000,0.61,0.6238,0.58,0.61,7780,0
+PZG.US,D,20200401,000000,0.6255,0.6255,0.5451,0.5729,45789,0
+PZG.US,D,20200402,000000,0.5951,0.6,0.59,0.5969,76393,0
+PZG.US,D,20200403,000000,0.62,0.64,0.6101,0.64,20935,0
+PZG.US,D,20200406,000000,0.6412,0.72,0.6412,0.7,64047,0
+PZG.US,D,20200407,000000,0.7,0.73,0.7,0.71,53780,0
+PZG.US,D,20200408,000000,0.7,0.705,0.6302,0.7001,64781,0
+PZG.US,D,20200409,000000,0.71,0.8188,0.71,0.806972,198115,0
+PZG.US,D,20200413,000000,0.815,0.95,0.79,0.9325,114021,0
+PZG.US,D,20200414,000000,0.9,0.95,0.9,0.9353,129070,0
+PZG.US,D,20200415,000000,0.8839,1,0.8,0.9001,115008,0
+PZG.US,D,20200416,000000,0.9,0.9901,0.75,0.92,138653,0
+PZG.US,D,20200417,000000,0.949,0.97,0.8855,0.9,38120,0
+PZG.US,D,20200420,000000,0.91,0.9498,0.9,0.91,54311,0
+PZG.US,D,20200421,000000,0.9,0.95,0.85495,0.8901,43873,0
+PZG.US,D,20200422,000000,0.9104,1.025,0.9104,1,171919,0
+PZG.US,D,20200423,000000,1.01,1.1,0.95,1.03,148799,0
+PZG.US,D,20200424,000000,1.04,1.2,1.025,1.18,243403,0
+PZG.US,D,20200427,000000,1.25,1.38,1.2,1.23,631531,0
+PZG.US,D,20200428,000000,1.24,1.29,1.21,1.27,237655,0
+PZG.US,D,20200429,000000,1.34,1.34,1.23,1.3,138334,0
+PZG.US,D,20200430,000000,1.33,1.33,1.2201,1.28,154883,0
+PZG.US,D,20200501,000000,1.23,1.28,1.2175,1.25,178570,0
+PZG.US,D,20200504,000000,1.24,1.28,1.22,1.25,80849,0
+PZG.US,D,20200505,000000,1.31,1.31,1.215,1.23,70752,0
+PZG.US,D,20200506,000000,1.21,1.24,1.17,1.2,83862,0
+PZG.US,D,20200507,000000,1.21,1.25,1.2,1.23,96937,0
+PZG.US,D,20200508,000000,1.23,1.25,1.19,1.22,68079,0
+PZG.US,D,20200511,000000,1.21,1.24,1.19,1.22,71401,0
+PZG.US,D,20200512,000000,1.21,1.23,1.08,1.12,166928,0
+PZG.US,D,20200513,000000,1.13,1.13,1.07,1.08,100317,0
+PZG.US,D,20200514,000000,1.08,1.17,1.07,1.11,114953,0
+PZG.US,D,20200515,000000,1.14,1.16,1.12,1.14,119547,0
+PZG.US,D,20200518,000000,1.24,1.24,1.16,1.18,123834,0
+PZG.US,D,20200519,000000,1.18,1.27,1.1601,1.24,128098,0
+PZG.US,D,20200520,000000,1.28,1.28,1.15,1.17,166431,0
+PZG.US,D,20200521,000000,1.15,1.16,1.08,1.08,82350,0
+PZG.US,D,20200522,000000,1.11,1.1356,1.08,1.1,65257,0
+PZG.US,D,20200526,000000,1.1,1.1113,1.04,1.06,56924,0
+PZG.US,D,20200527,000000,1.1,1.165,1.02,1.07,272920,0
+PZG.US,D,20200528,000000,1.1,1.14,1.05,1.08,100670,0
+PZG.US,D,20200529,000000,1.08,1.13,1.0601,1.12,48664,0
+PZG.US,D,20200601,000000,1.15,1.15,1.05,1.09,113557,0
+PZG.US,D,20200602,000000,1.11,1.1115,1.07,1.08,31635,0
+PZG.US,D,20200603,000000,1.06,1.11,1.05,1.1,83698,0
+PZG.US,D,20200604,000000,1.11,1.18,1.06,1.17,134377,0
+PZG.US,D,20200605,000000,1.16,1.18,1.11,1.16,132970,0
+PZG.US,D,20200608,000000,1.17,1.2,1.11,1.16,134261,0
+PZG.US,D,20200609,000000,1.18,1.2,1.1,1.17,283201,0
+PZG.US,D,20200610,000000,1.19,1.23,1.1443,1.22,216425,0
+PZG.US,D,20200611,000000,1.28,1.28,1.11,1.12,159348,0
+PZG.US,D,20200612,000000,1.13,1.19,1.05,1.09,114478,0
+PZG.US,D,20200615,000000,1.07,1.22,0.9681,1.13,138252,0
+PZG.US,D,20200616,000000,1.14,1.19,1.09,1.13,196990,0
+PZG.US,D,20200617,000000,1.17,1.17,1.07,1.09,72069,0
+PZG.US,D,20200618,000000,1.09,1.13,1.04,1.05,38546,0
+PZG.US,D,20200619,000000,1.06,1.1,1.05,1.1,38285,0
+PZG.US,D,20200622,000000,1.1,1.15,1.09,1.09,117925,0
+PZG.US,D,20200623,000000,1.08,1.17,1.06,1.09,105912,0
+PZG.US,D,20200624,000000,1.12,1.15,1.0548,1.07,65239,0
+PZG.US,D,20200625,000000,1.07,1.11,1.06,1.09,124057,0
+PZG.US,D,20200626,000000,1.12,1.19,1.09,1.15,495949,0
+PZG.US,D,20200629,000000,1.19,1.35,1.19,1.25,1380433,0
+PZG.US,D,20200630,000000,1.28,1.3,1.2,1.24,685418,0
+PZG.US,D,20200701,000000,1.26,1.26,1.11,1.2,554916,0
+PZG.US,D,20200702,000000,1.2,1.2299,1.18,1.2,288414,0
+PZG.US,D,20200706,000000,1.22,1.25,1.16,1.2,638489,0
+PZG.US,D,20200707,000000,1.2,1.2,1.19,1.2,151781,0
+PZG.US,D,20200708,000000,1.24,1.24,1.14,1.21,540949,0
+PZG.US,D,20200709,000000,1.23,1.23,1.15,1.19,311753,0
+PZG.US,D,20200710,000000,1.19,1.2,1.14,1.16,241617,0
+PZG.US,D,20200713,000000,1.21,1.24,1.13,1.14,388882,0
+PZG.US,D,20200714,000000,1.13,1.15,1.09,1.1,184620,0
+PZG.US,D,20200715,000000,1.11,1.115,1.09,1.11,121961,0
+PZG.US,D,20200716,000000,1.13,1.16,1.11,1.16,95055,0
+PZG.US,D,20200717,000000,1.21,1.21,1.16,1.21,196300,0
+PZG.US,D,20200720,000000,1.24,1.25,1.21,1.23,409141,0
+PZG.US,D,20200721,000000,1.25,1.38,1.25,1.36,1309053,0
+PZG.US,D,20200722,000000,1.41,1.43,1.33,1.35,822197,0
+PZG.US,D,20200723,000000,1.36,1.46,1.31,1.35,989086,0
+PZG.US,D,20200724,000000,1.4,1.4,1.23,1.34,585344,0
+PZG.US,D,20200727,000000,1.41,1.48,1.37,1.4,476671,0
+PZG.US,D,20200728,000000,1.39,1.39,1.34,1.35,263123,0
+PZG.US,D,20200729,000000,1.35,1.36,1.3,1.34,180024,0
+PZG.US,D,20200730,000000,1.32,1.32,1.25,1.28,279407,0
+PZG.US,D,20200731,000000,1.29,1.35,1.25,1.34,272452,0
+PZG.US,D,20200803,000000,1.32,1.33,1.2905,1.31,181971,0
+PZG.US,D,20200804,000000,1.31,1.405,1.27,1.38,515099,0
+PZG.US,D,20200805,000000,1.41,1.41,1.33,1.35,381281,0
+PZG.US,D,20200806,000000,1.375,1.4,1.31,1.35,223299,0
+PZG.US,D,20200807,000000,1.32,1.34,1.25,1.29,210969,0
+PZG.US,D,20200810,000000,1.3,1.32,1.25,1.27,158903,0
+PZG.US,D,20200811,000000,1.24,1.25,1.12,1.14,417632,0
+PZG.US,D,20200812,000000,1.15,1.18,1.1441,1.16,149179,0
+PZG.US,D,20200813,000000,1.19,1.24,1.17,1.23,163671,0
+PZG.US,D,20200814,000000,1.2,1.23,1.19,1.19,75173,0
+PZG.US,D,20200817,000000,1.24,1.29,1.22,1.28,252612,0
+PZG.US,D,20200818,000000,1.29,1.33,1.25,1.27,242579,0
+PZG.US,D,20200819,000000,1.26,1.3,1.22,1.28,171948,0
+PZG.US,D,20200820,000000,1.26,1.28,1.24,1.27,109935,0
+PZG.US,D,20200821,000000,1.24,1.245,1.17,1.2,213582,0
+PZG.US,D,20200824,000000,1.2,1.2133,1.16,1.17,155166,0
+PZG.US,D,20200825,000000,1.17,1.21,1.16,1.19,92222,0
+PZG.US,D,20200826,000000,1.17,1.2299,1.17,1.21,212200,0
+PZG.US,D,20200827,000000,1.25,1.25,1.18,1.22,81835,0
+PZG.US,D,20200828,000000,1.19,1.27,1.1792,1.19,322048,0
+PZG.US,D,20200831,000000,1.2,1.23,1.19,1.22,130623,0
+PZG.US,D,20200901,000000,1.22,1.2393,1.14,1.15,252241,0
+PZG.US,D,20200902,000000,1.2,1.2,1.1,1.13,191111,0
+PZG.US,D,20200903,000000,1.15,1.15,1.05,1.14,553215,0
+PZG.US,D,20200904,000000,1.14,1.14,1.06,1.08,253186,0
+PZG.US,D,20200908,000000,1.08,1.18,1.08,1.17,497452,0
+PZG.US,D,20200909,000000,1.15,1.18,1.12,1.12,192282,0
+PZG.US,D,20200910,000000,1.1,1.16,1.09,1.12,174727,0
+PZG.US,D,20200911,000000,1.14,1.15,1.09,1.13,221068,0
+PZG.US,D,20200914,000000,1.15,1.2,1.12,1.14,249742,0
+PZG.US,D,20200915,000000,1.16,1.3,1.16,1.3,504057,0
+PZG.US,D,20200916,000000,1.3,1.32,1.23,1.24,283021,0
+PZG.US,D,20200917,000000,1.21,1.27,1.2,1.24,171649,0
+PZG.US,D,20200918,000000,1.25,1.2548,1.22,1.22,119282,0
+PZG.US,D,20200921,000000,1.2,1.205,1.13,1.13,156865,0
+PZG.US,D,20200922,000000,1.15,1.23,1.12,1.2,171728,0
+PZG.US,D,20200923,000000,1.21,1.22,1.11,1.11,234100,0
+PZG.US,D,20200924,000000,1.14,1.21,1.12,1.18,151255,0
+PZG.US,D,20200925,000000,1.19,1.19,1.15,1.17,85516,0
+PZG.US,D,20200928,000000,1.18,1.18,1.13,1.15,105349,0
+PZG.US,D,20200929,000000,1.15,1.175,1.15,1.16,74885,0
+PZG.US,D,20200930,000000,1.15,1.19,1.14,1.14,52894,0
+PZG.US,D,20201001,000000,1.15,1.208,1.13,1.1463,130812,0
+PZG.US,D,20201002,000000,1.18,1.18,1.14,1.15,84492,0
+PZG.US,D,20201005,000000,1.15,1.19,1.14,1.18,153348,0
+PZG.US,D,20201006,000000,1.17,1.25,1.1601,1.2,196097,0
+PZG.US,D,20201007,000000,1.22,1.22,1.17,1.22,67680,0
+PZG.US,D,20201008,000000,1.2,1.24,1.19,1.21,50561,0
+PZG.US,D,20201009,000000,1.21,1.28,1.21,1.26,208977,0
+PZG.US,D,20201012,000000,1.28,1.28,1.26,1.27,96852,0
+PZG.US,D,20201013,000000,1.3,1.3,1.22,1.25,98248,0
+PZG.US,D,20201014,000000,1.27,1.28,1.24,1.2563,120266,0
+PZG.US,D,20201015,000000,1.23,1.2399,1.22,1.22,49301,0
+PZG.US,D,20201016,000000,1.24,1.26,1.214,1.22,38147,0
+PZG.US,D,20201019,000000,1.22,1.23,1.2,1.215,102411,0
+PZG.US,D,20201020,000000,1.21,1.23,1.2,1.2003,56138,0
+PZG.US,D,20201021,000000,1.17,1.22,1.17,1.19,587018,0
+PZG.US,D,20201022,000000,1.17,1.21,1.15,1.19,56548,0
+PZG.US,D,20201023,000000,1.19,1.2,1.155,1.165,85958,0
+PZG.US,D,20201026,000000,1.15,1.181,1.12,1.13,153701,0
+PZG.US,D,20201027,000000,1.15,1.16,1.13,1.14,59613,0
+PZG.US,D,20201028,000000,1.12,1.13,1.04,1.08,183110,0
+PZG.US,D,20201029,000000,1.07,1.1,1.06,1.095,84728,0
+PZG.US,D,20201030,000000,1.11,1.11,1.05,1.06,108401,0
+PZG.US,D,20201102,000000,1.06,1.08,1.05,1.065,101777,0
+PZG.US,D,20201103,000000,1.08,1.09,1.06,1.06,44694,0
+PZG.US,D,20201104,000000,1.09,1.1,1.07,1.08,60927,0
+PZG.US,D,20201105,000000,1.11,1.19,1.11,1.175,110807,0
+PZG.US,D,20201106,000000,1.19,1.2,1.16,1.2,122657,0
+PZG.US,D,20201109,000000,1.17,1.19,1.06,1.09,253929,0
+PZG.US,D,20201110,000000,1.1,1.1461,1.09,1.12,69527,0
+PZG.US,D,20201111,000000,1.11,1.11,1.05,1.075,102295,0
+PZG.US,D,20201112,000000,1.06,1.11,1.06,1.1,107574,0
+PZG.US,D,20201113,000000,1.11,1.12,1.1,1.115,33657,0
+PZG.US,D,20201116,000000,1.13,1.14,1.1032,1.11,40575,0
+PZG.US,D,20201117,000000,1.12,1.12,1.0648,1.07,116828,0
+PZG.US,D,20201118,000000,1.06,1.07,1.05,1.07,156815,0
+PZG.US,D,20201119,000000,1.05,1.08,1.01,1.04,311824,0
+PZG.US,D,20201120,000000,1.04,1.0669,1.02,1.05,103565,0
+PZG.US,D,20201123,000000,1.05,1.07,0.98,0.99915,271923,0
+PZG.US,D,20201124,000000,0.98,1,0.96,0.972,145584,0
+PZG.US,D,20201125,000000,1,1.06,0.99,1.0511,295899,0
+PZG.US,D,20201127,000000,1.05,1.07,1.03,1.0647,100441,0
+PZG.US,D,20201130,000000,1.06,1.11,1.05,1.08,115208,0
+PZG.US,D,20201201,000000,1.11,1.13,1.09,1.1264,102940,0
+PZG.US,D,20201202,000000,1.14,1.15,1.09,1.14,179592,0
+PZG.US,D,20201203,000000,1.12,1.15,1.1,1.14,30757,0
+PZG.US,D,20201204,000000,1.12,1.14,1.1,1.11,75010,0
+PZG.US,D,20201207,000000,1.1,1.15,1.09,1.13,147191,0
+PZG.US,D,20201208,000000,1.15,1.17,1.15,1.16,101532,0
+PZG.US,D,20201209,000000,1.15,1.16,1.08,1.1,92027,0
+PZG.US,D,20201210,000000,1.09,1.11,1.08,1.1,44672,0
+PZG.US,D,20201211,000000,1.1,1.12,1.0401,1.12,115817,0
+PZG.US,D,20201214,000000,1.12,1.12,1.04,1.07,141042,0
+PZG.US,D,20201215,000000,1.06,1.09,1.05,1.07,96217,0
+PZG.US,D,20201216,000000,1.08,1.12,1.0714,1.11,43036,0
+PZG.US,D,20201217,000000,1.13,1.15,1.08,1.12,183169,0
+PZG.US,D,20201218,000000,1.12,1.12,1.1,1.1,126333,0
+PZG.US,D,20201221,000000,1.1,1.12,1.0918,1.1,48868,0
+PZG.US,D,20201222,000000,1.11,1.11,1.04,1.05,80283,0
+PZG.US,D,20201223,000000,1.05,1.09,1.05,1.08,75491,0
+PZG.US,D,20201224,000000,1.09,1.1,1.08,1.09,41010,0
+PZG.US,D,20201228,000000,1.12,1.12,1.08,1.09,57046,0
+PZG.US,D,20201229,000000,1.09,1.21,1.09,1.1999,578932,0
+PZG.US,D,20201230,000000,1.22,1.24,1.16,1.17,230455,0
+PZG.US,D,20201231,000000,1.17,1.19,1.16,1.17,132478,0
+PZG.US,D,20210104,000000,1.24,1.25,1.17,1.195,417223,0
+PZG.US,D,20210105,000000,1.25,1.25,1.18,1.19,256440,0
+PZG.US,D,20210106,000000,1.19,1.25,1.15,1.18,238274,0
+PZG.US,D,20210107,000000,1.18,1.2,1.17,1.18,203029,0
+PZG.US,D,20210108,000000,1.17,1.17,1.08,1.11,250586,0
+PZG.US,D,20210111,000000,1.08,1.14,1.08,1.12,290442,0
+PZG.US,D,20210112,000000,1.12,1.12,1.08,1.11,112537,0
+PZG.US,D,20210113,000000,1.12,1.15,1.1,1.1147,179411,0
+PZG.US,D,20210114,000000,1.12,1.18,1.1095,1.16,146734,0
+PZG.US,D,20210115,000000,1.16,1.17,1.085,1.1,161033,0
+PZG.US,D,20210119,000000,1.1,1.15,1.1,1.11,186801,0
+PZG.US,D,20210120,000000,1.13,1.18,1.11,1.16,162142,0
+PZG.US,D,20210121,000000,1.18,1.18,1.15,1.16,94723,0
+PZG.US,D,20210122,000000,1.15,1.15,1.11,1.14,114109,0
+PZG.US,D,20210125,000000,1.13,1.13,1.11,1.12,184637,0
+PZG.US,D,20210126,000000,1.12,1.13,1.09,1.1,145099,0
+PZG.US,D,20210127,000000,1.1,1.108,1.06,1.07,149869,0
+PZG.US,D,20210128,000000,1.1,1.1,1.06,1.08,106929,0
+PZG.US,D,20210129,000000,1.1,1.59,1.02,1.12,5673979,0
+PZG.US,D,20210201,000000,1.37,1.37,1.17,1.2,2975843,0
+PZG.US,D,20210202,000000,1.11,1.18,1.1,1.14,466596,0
+PZG.US,D,20210203,000000,1.15,1.1797,1.1306,1.15,411129,0
+PZG.US,D,20210204,000000,1.14,1.15,1.13,1.15,259936,0
+PZG.US,D,20210205,000000,1.13,1.2,1.13,1.17,307272,0
+PZG.US,D,20210208,000000,1.2,1.21,1.17,1.2,274214,0
+PZG.US,D,20210209,000000,1.21,1.3289,1.18,1.3,1389789,0
+PZG.US,D,20210210,000000,1.33,1.375,1.2,1.27,880253,0
+PZG.US,D,20210211,000000,1.25,1.27,1.19,1.23,747486,0
+PZG.US,D,20210212,000000,1.24,1.24,1.19,1.2,430300,0
+PZG.US,D,20210216,000000,1.23,1.25,1.18,1.21,419834,0
+PZG.US,D,20210217,000000,1.24,1.31,1.2,1.25,1763242,0
+PZG.US,D,20210218,000000,1.26,1.27,1.18,1.2,338637,0
+PZG.US,D,20210219,000000,1.22,1.22,1.16,1.18,343597,0
+PZG.US,D,20210222,000000,1.19,1.23,1.18,1.2178,380771,0
+PZG.US,D,20210223,000000,1.13,1.16,1.08,1.16,378179,0
+PZG.US,D,20210224,000000,1.15,1.19,1.14,1.18,191018,0
+PZG.US,D,20210225,000000,1.17,1.18,1.12,1.12,169289,0
+PZG.US,D,20210226,000000,1.14,1.14,1,1.04,435701,0
+PZG.US,D,20210301,000000,1.07,1.1099,1.07,1.08,182891,0
+PZG.US,D,20210302,000000,1.13,1.15,1.09,1.11,200941,0
+PZG.US,D,20210303,000000,1.1,1.1,1.02,1.03,230655,0
+PZG.US,D,20210304,000000,1.02,1.07,1.02,1.03,374089,0
+PZG.US,D,20210305,000000,1.03,1.05,1.02,1.03,246563,0
+PZG.US,D,20210308,000000,1.02,1.0499,1.02,1.03,149308,0
+PZG.US,D,20210309,000000,1.09,1.09,1.05,1.06,179839,0
+PZG.US,D,20210310,000000,1.06,1.07,1.04,1.06,131560,0
+PZG.US,D,20210311,000000,1.06,1.11,1.0501,1.11,146096,0
+PZG.US,D,20210312,000000,1.09,1.15,1.08,1.1,546693,0
+PZG.US,D,20210315,000000,1.09,1.14,1.09,1.13,160571,0
+PZG.US,D,20210316,000000,1.14,1.15,1.1,1.12,117964,0
+PZG.US,D,20210317,000000,1.12,1.14,1.09,1.12,216332,0
+PZG.US,D,20210318,000000,1.12,1.13,1.09,1.09,175463,0
+PZG.US,D,20210319,000000,1.11,1.11,1.08,1.08,76408,0
+PZG.US,D,20210322,000000,1.13,1.13,1.1,1.1,102504,0
+PZG.US,D,20210323,000000,1.11,1.11,1.03,1.03,161889,0
+PZG.US,D,20210324,000000,1.04,1.06,1.02,1.03,208695,0
+PZG.US,D,20210325,000000,1.02,1.04,0.98,0.9831,326298,0
+PZG.US,D,20210326,000000,1,1.02,0.99,1.02,211923,0
+PZG.US,D,20210329,000000,1,1.03,0.98,0.989,134661,0
+PZG.US,D,20210330,000000,0.981,1.03,0.98,1.01,219831,0
+PZG.US,D,20210331,000000,1,1.02,0.98,1,130043,0
+PZG.US,D,20210401,000000,1,1.04,1,1.0399,126279,0
+PZG.US,D,20210405,000000,1.04,1.09,1.04,1.08,221631,0
+PZG.US,D,20210406,000000,1.09,1.09,1.06,1.08,92831,0
+PZG.US,D,20210407,000000,1.08,1.0889,1.04,1.07,154504,0
+PZG.US,D,20210408,000000,1.07,1.0795,1.05,1.05,130121,0
+PZG.US,D,20210409,000000,1.05,1.0583,1.03,1.05,101377,0
+PZG.US,D,20210412,000000,1.05,1.06,1.01,1.01,119767,0
+PZG.US,D,20210413,000000,1.01,1.06,1.01,1.03,130121,0
+PZG.US,D,20210414,000000,1.05,1.07,1.0226,1.05,169338,0
+PZG.US,D,20210415,000000,1.06,1.0747,1.04,1.05,182460,0
+PZG.US,D,20210416,000000,1.09,1.09,1.04,1.06,182301,0
+PZG.US,D,20210419,000000,1.06,1.06,1.05,1.05,113502,0
+PZG.US,D,20210420,000000,1.05,1.06,1.05,1.05,79906,0
+PZG.US,D,20210421,000000,1.06,1.06,1.03,1.04,113195,0
+PZG.US,D,20210422,000000,1.03,1.05,1.01,1.015,233781,0
+PZG.US,D,20210423,000000,1.07,1.07,1.03,1.05,109711,0
+PZG.US,D,20210426,000000,1.05,1.06,1.02,1.055,127466,0
+PZG.US,D,20210427,000000,1.07,1.07,1.03,1.03,118188,0
+PZG.US,D,20210428,000000,1.05,1.0599,1.03,1.05,69873,0
+PZG.US,D,20210429,000000,1.05,1.05,1.03,1.03,68779,0
+PZG.US,D,20210430,000000,1.03,1.05,1.03,1.03,77288,0
+PZG.US,D,20210503,000000,1.05,1.06,1.03,1.05,129406,0
+PZG.US,D,20210504,000000,1.04,1.05,1.04,1.0401,55823,0
+PZG.US,D,20210505,000000,1.05,1.05,1.04,1.04,48292,0
+PZG.US,D,20210506,000000,1.04,1.06,1.02,1.05,183146,0
+PZG.US,D,20210507,000000,1.05,1.06,1.0408,1.05,84018,0
+PZG.US,D,20210510,000000,1.06,1.1,1.06,1.08,230040,0
+PZG.US,D,20210511,000000,1.03,1.0589,1.02,1.03,195954,0
+PZG.US,D,20210512,000000,1.02,1.04,1.01,1.017,214143,0
+PZG.US,D,20210513,000000,1.01,1.03,1.01,1.01,132657,0
+PZG.US,D,20210514,000000,1.04,1.04,1.01,1.04,90032,0
+PZG.US,D,20210517,000000,1.04,1.0999,1.02,1.04,689727,0
+PZG.US,D,20210518,000000,1.09,1.09,1.04,1.05,206175,0
+PZG.US,D,20210519,000000,1.05,1.05,1.04,1.05,73103,0
+PZG.US,D,20210520,000000,1.05,1.07,1.03,1.03,75440,0
+PZG.US,D,20210521,000000,1.05,1.07,1.04,1.07,156854,0
+PZG.US,D,20210524,000000,1.08,1.0809,1.05,1.07,122735,0
+PZG.US,D,20210525,000000,1.06,1.0779,1.05,1.05,81131,0
+PZG.US,D,20210526,000000,1.06,1.06,1.05,1.05,126976,0
+PZG.US,D,20210527,000000,1.05,1.07,1.05,1.06,104953,0
+PZG.US,D,20210528,000000,1.06,1.08,1.05,1.07,182480,0
+PZG.US,D,20210601,000000,1.05,1.07,1.05,1.06,181614,0
+PZG.US,D,20210602,000000,1.06,1.07,1.03,1.03,208584,0
+PZG.US,D,20210603,000000,1.03,1.04,1.03,1.04,196708,0
+PZG.US,D,20210604,000000,1.05,1.05,1.04,1.05,160053,0
+PZG.US,D,20210607,000000,1.03,1.06,1.03,1.04,215349,0
+PZG.US,D,20210608,000000,1.05,1.06,1.03,1.03,130435,0
+PZG.US,D,20210609,000000,1.03,1.04,1.03,1.03,81326,0
+PZG.US,D,20210610,000000,1.0401,1.0401,1.025,1.04,136239,0
+PZG.US,D,20210611,000000,1.04,1.07,1.03,1.05,206916,0
+PZG.US,D,20210614,000000,1.05,1.07,1.04,1.04,105196,0
+PZG.US,D,20210615,000000,1.04,1.04,1.02,1.035,134800,0
+PZG.US,D,20210616,000000,1.03,1.06,1.03,1.06,123181,0
+PZG.US,D,20210617,000000,1.03,1.04,1.02,1.02,108243,0
+PZG.US,D,20210618,000000,1.05,1.05,1.01,1.04,175548,0
+PZG.US,D,20210621,000000,1.02,1.02,1,1,220418,0
+PZG.US,D,20210622,000000,1.03,1.03,1,1.01,28768,0
+PZG.US,D,20210623,000000,1.03,1.03,1,1.01,60226,0
+PZG.US,D,20210624,000000,1.01,1.02,1.0001,1.01,31174,0
+PZG.US,D,20210625,000000,1.01,1.0138,0.97,0.97,167552,0
+PZG.US,D,20210628,000000,0.97,0.99,0.9627,0.965,94717,0
+PZG.US,D,20210629,000000,0.96,0.978,0.96,0.9715,110670,0
+PZG.US,D,20210630,000000,0.98,0.98,0.9651,0.97,43457,0
+PZG.US,D,20210701,000000,0.9745,1.01,0.9702,0.99,91912,0
+PZG.US,D,20210702,000000,1,1.02,0.99,1,95380,0
+PZG.US,D,20210706,000000,1,1.01,1,1,72400,0
+PZG.US,D,20210707,000000,1.01,1.01,0.973,0.98,71100,0
+PZG.US,D,20210708,000000,0.99,0.9999,0.97,0.972499,91315,0
+PZG.US,D,20210709,000000,0.995,0.995,0.951,0.9806,202795,0
+PZG.US,D,20210712,000000,0.97,0.9799,0.96,0.96,61858,0
+PZG.US,D,20210713,000000,0.97,0.9877,0.953,0.9698,95903,0
+PZG.US,D,20210714,000000,0.97,0.97001,0.94,0.94,110222,0
+PZG.US,D,20210715,000000,0.9305,0.9479,0.92,0.9479,79286,0
+PZG.US,D,20210716,000000,0.95,0.95,0.9,0.9,116130,0
+PZG.US,D,20210719,000000,0.91,0.92,0.87,0.8845,159373,0
+PZG.US,D,20210720,000000,0.8845,0.93,0.8831,0.8993,76909,0
+PZG.US,D,20210721,000000,0.9088,0.95,0.8901,0.94,82390,0
+PZG.US,D,20210722,000000,0.9568,0.9568,0.9005,0.93,58193,0
+PZG.US,D,20210723,000000,0.93,0.947199,0.8951,0.902,53526,0
+PZG.US,D,20210726,000000,0.902,0.9356,0.902,0.9049,32620,0
+PZG.US,D,20210727,000000,0.9,0.9261,0.8923,0.8923,26664,0
+PZG.US,D,20210728,000000,0.89,0.9395,0.8751,0.890796,140707,0
+PZG.US,D,20210729,000000,0.9,0.959499,0.9,0.9275,417103,0
+PZG.US,D,20210730,000000,0.9275,0.954299,0.8901,0.9,147999,0
+PZG.US,D,20210802,000000,0.91,0.93,0.891,0.91,174529,0
+PZG.US,D,20210803,000000,0.9202,0.9222,0.89,0.89,117422,0
+PZG.US,D,20210804,000000,0.88,0.9159,0.88,0.9,137380,0
+PZG.US,D,20210805,000000,0.9054,0.9095,0.88,0.8896,80329,0
+PZG.US,D,20210806,000000,0.89,0.89,0.862,0.8678,52001,0
+PZG.US,D,20210809,000000,0.8611,0.8658,0.851,0.851,23741,0
+PZG.US,D,20210810,000000,0.86,0.865999,0.841,0.845,40019,0
+PZG.US,D,20210811,000000,0.85,0.879999,0.8401,0.86,53620,0
+PZG.US,D,20210812,000000,0.874,0.875191,0.834,0.8405,37461,0
+PZG.US,D,20210813,000000,0.85,0.85,0.8318,0.8428,29178,0
+PZG.US,D,20210816,000000,0.86,0.86,0.79,0.795,244587,0
+PZG.US,D,20210817,000000,0.8,0.8289,0.795,0.8067,88993,0
+PZG.US,D,20210818,000000,0.8068,0.84,0.8066,0.8186,24946,0
+PZG.US,D,20210819,000000,0.8239,0.8239,0.7602,0.82,241997,0
+PZG.US,D,20210820,000000,0.83,0.85,0.78056,0.8349,111232,0
+PZG.US,D,20210823,000000,0.81,0.8813,0.8,0.86,128076,0
+PZG.US,D,20210824,000000,0.85,0.8899,0.85,0.85,72315,0
+PZG.US,D,20210825,000000,0.85,0.8798,0.84,0.8415,22334,0
+PZG.US,D,20210826,000000,0.83,0.8895,0.83,0.8649,69677,0
+PZG.US,D,20210827,000000,0.842,0.8899,0.8246,0.85,178742,0
+PZG.US,D,20210830,000000,0.86,0.8897,0.85,0.8672,97924,0
+PZG.US,D,20210831,000000,0.9,0.9288,0.87,0.885,84781,0
+PZG.US,D,20210901,000000,0.92,0.965915,0.89,0.9375,130542,0
+PZG.US,D,20210902,000000,0.97,0.97,0.9132,0.9266,74649,0
+PZG.US,D,20210903,000000,0.95,0.95,0.9274,0.93,44128,0
+PZG.US,D,20210907,000000,0.94,0.9495,0.902101,0.94,60476,0
+PZG.US,D,20210908,000000,0.92,0.9479,0.8855,0.892,67920,0
+PZG.US,D,20210909,000000,0.92,0.9225,0.879,0.879,57355,0
+PZG.US,D,20210910,000000,0.87,0.9055,0.865,0.865,28252,0
+PZG.US,D,20210913,000000,0.86,0.905899,0.85,0.8502,1933288,0
+PZG.US,D,20210914,000000,0.8302,0.8879,0.8302,0.859,54101,0
+PZG.US,D,20210915,000000,0.859,0.8873,0.83,0.8632,49409,0
+PZG.US,D,20210916,000000,0.84,0.8873,0.83,0.83,73128,0
+PZG.US,D,20210917,000000,0.835,0.8689,0.8036,0.8502,100088,0
+PZG.US,D,20210920,000000,0.8,0.82745,0.7841,0.8,102361,0
+PZG.US,D,20210921,000000,0.8,0.8392,0.8,0.8103,54828,0
+PZG.US,D,20210922,000000,0.834,0.838899,0.8,0.8169,39288,0
+PZG.US,D,20210923,000000,0.82,0.8282,0.8,0.8,43621,0
+PZG.US,D,20210924,000000,0.79,0.80935,0.79,0.8003,59504,0
+PZG.US,D,20210927,000000,0.8,0.829115,0.7932,0.803,16848,0
+PZG.US,D,20210928,000000,0.81,0.81,0.781,0.781,50326,0
+PZG.US,D,20210929,000000,0.81,0.81,0.7701,0.7704,40563,0
+PZG.US,D,20210930,000000,0.7704,0.82,0.7703,0.82,38893,0
+PZG.US,D,20211001,000000,0.84,0.85,0.792901,0.82,116379,0
+PZG.US,D,20211004,000000,0.82,0.8483,0.796594,0.8,37054,0
+PZG.US,D,20211005,000000,0.8,0.8,0.773,0.798,27757,0
+PZG.US,D,20211006,000000,0.8286,0.842,0.7884,0.812,39165,0
+PZG.US,D,20211007,000000,0.83,0.8491,0.7834,0.821,86396,0
+PZG.US,D,20211008,000000,0.85,0.85,0.8046,0.8251,30442,0
+PZG.US,D,20211011,000000,0.84,0.85,0.8128,0.8393,18174,0
+PZG.US,D,20211012,000000,0.846,0.85,0.835,0.84,19610,0
+PZG.US,D,20211013,000000,0.85,0.91,0.84,0.8828,173227,0
+PZG.US,D,20211014,000000,0.89,0.9,0.85,0.8504,57115,0
+PZG.US,D,20211015,000000,0.87,0.87,0.84,0.84,27258,0
+PZG.US,D,20211018,000000,0.85,0.85,0.816,0.85,16525,0
+PZG.US,D,20211019,000000,0.82,0.8499,0.8,0.83,116856,0
+PZG.US,D,20211020,000000,0.8299,0.8498,0.82,0.835,25238,0
+PZG.US,D,20211021,000000,0.81,0.87,0.81,0.8243,64552,0
+PZG.US,D,20211022,000000,0.83,0.8548,0.8204,0.839299,43870,0
+PZG.US,D,20211025,000000,0.85,0.85,0.83,0.8455,36015,0
+PZG.US,D,20211026,000000,0.86,0.9,0.85,0.88,116181,0
+PZG.US,D,20211027,000000,0.91,0.91,0.8513,0.8513,121032,0
+PZG.US,D,20211028,000000,0.89,0.89,0.82,0.85,75447,0
+PZG.US,D,20211029,000000,0.85,0.88,0.79,0.8001,116097,0
+PZG.US,D,20211101,000000,0.82,0.83,0.8006,0.8221,117040,0
+PZG.US,D,20211102,000000,0.87,0.87,0.8199,0.83,57239,0
+PZG.US,D,20211103,000000,0.83,0.83,0.795,0.8,95453,0
+PZG.US,D,20211104,000000,0.82,0.82999,0.7966,0.7999,72735,0
+PZG.US,D,20211105,000000,0.8,0.8398,0.8,0.839,93401,0
+PZG.US,D,20211108,000000,0.85,0.85,0.8302,0.845,50094,0
+PZG.US,D,20211109,000000,0.85,0.89,0.84,0.8699,94720,0
+PZG.US,D,20211110,000000,0.8699,0.87,0.842,0.8461,133558,0
+PZG.US,D,20211111,000000,0.85,0.87,0.8423,0.8444,98148,0
+PZG.US,D,20211112,000000,0.878,0.878,0.8401,0.8402,114046,0
+PZG.US,D,20211115,000000,0.8419,0.87,0.82,0.85,62375,0
+PZG.US,D,20211116,000000,0.85,0.85,0.805,0.815,86008,0
+PZG.US,D,20211117,000000,0.8147,0.8399,0.8147,0.8395,20502,0
+PZG.US,D,20211118,000000,0.84,0.8495,0.8061,0.807,57001,0
+PZG.US,D,20211119,000000,0.81,0.83,0.8061,0.8061,73798,0
+PZG.US,D,20211122,000000,0.8,0.81305,0.795,0.795,100622,0
+PZG.US,D,20211123,000000,0.76,0.81,0.7416,0.75,176047,0
+PZG.US,D,20211124,000000,0.74,0.79,0.74,0.778,50850,0
+PZG.US,D,20211126,000000,0.77,0.77,0.75,0.7699,43017,0
+PZG.US,D,20211129,000000,0.77,0.7744,0.75,0.755,67795,0
+PZG.US,D,20211130,000000,0.79,0.79,0.6621,0.72,205860,0
+PZG.US,D,20211201,000000,0.72,0.7205,0.7,0.7123,44898,0
+PZG.US,D,20211202,000000,0.7,0.7123,0.69,0.7,48283,0
+PZG.US,D,20211203,000000,0.6911,0.7,0.68,0.6803,35334,0
+PZG.US,D,20211206,000000,0.6927,0.7027,0.67,0.7,67400,0
+PZG.US,D,20211207,000000,0.71,0.72,0.6901,0.715,77308,0
+PZG.US,D,20211208,000000,0.7262,0.7426,0.707101,0.707101,41355,0
+PZG.US,D,20211209,000000,0.729,0.73,0.672,0.69,99954,0
+PZG.US,D,20211210,000000,0.7,0.7399,0.7,0.7391,82317,0
+PZG.US,D,20211213,000000,0.74,0.74,0.69,0.7,171590,0
+PZG.US,D,20211214,000000,0.7,0.705001,0.6701,0.6757,60981,0
+PZG.US,D,20211215,000000,0.6707,0.7115,0.6501,0.7115,185373,0
+PZG.US,D,20211216,000000,0.74,0.8,0.74,0.7899,186921,0
+PZG.US,D,20211217,000000,0.79,0.79,0.760001,0.7789,108178,0
+PZG.US,D,20211220,000000,0.77,0.7987,0.76,0.7901,49681,0
+PZG.US,D,20211221,000000,0.79,0.8,0.75,0.7621,106386,0
+PZG.US,D,20211222,000000,0.7601,0.78,0.7506,0.7506,47321,0
+PZG.US,D,20211223,000000,0.7449,0.789899,0.7449,0.7725,34026,0
+PZG.US,D,20211227,000000,0.7201,0.764,0.6901,0.72,1101217,0
+PZG.US,D,20211228,000000,0.73,0.74,0.685,0.6911,123004,0
+PZG.US,D,20211229,000000,0.72,0.72,0.655,0.66,232736,0
+PZG.US,D,20211230,000000,0.6691,0.6991,0.6611,0.6991,65712,0
+PZG.US,D,20211231,000000,0.691,0.7099,0.6773,0.6986,73021,0
+PZG.US,D,20220103,000000,0.72,0.73,0.6902,0.7104,42558,0
+PZG.US,D,20220104,000000,0.73,0.759899,0.692,0.692,96004,0
+PZG.US,D,20220105,000000,0.702,0.76,0.681,0.6897,81999,0
+PZG.US,D,20220106,000000,0.69,0.7,0.66,0.67,107414,0
+PZG.US,D,20220107,000000,0.6606,0.7299,0.6605,0.6701,82486,0
+PZG.US,D,20220110,000000,0.67,0.69,0.67,0.6899,133760,0
+PZG.US,D,20220111,000000,0.69,0.7091,0.6737,0.7,44002,0
+PZG.US,D,20220112,000000,0.71,0.729899,0.69,0.7,69285,0
+PZG.US,D,20220113,000000,0.7,0.7099,0.69,0.7,53558,0
+PZG.US,D,20220114,000000,0.699899,0.7188,0.68,0.7,28347,0
+PZG.US,D,20220118,000000,0.7,0.7,0.68,0.6873,79195,0
+PZG.US,D,20220119,000000,0.68,0.7564,0.672,0.7375,197692,0
+PZG.US,D,20220120,000000,0.7468,0.7875,0.6801,0.685,2195794,0
+PZG.US,D,20220121,000000,0.69,0.79,0.67,0.67,1070326,0
+PZG.US,D,20220124,000000,0.6607,0.68,0.5327,0.62,482205,0
+PZG.US,D,20220125,000000,0.63,0.697,0.6183,0.6598,46162,0
+PZG.US,D,20220126,000000,0.6585,0.669499,0.612,0.6597,90013,0
+PZG.US,D,20220127,000000,0.6548,0.6548,0.63,0.6415,61070,0
+PZG.US,D,20220128,000000,0.6306,0.6969,0.61,0.639899,69491,0
+PZG.US,D,20220131,000000,0.63,0.69,0.62,0.6799,74635,0
+PZG.US,D,20220201,000000,0.6699,0.697,0.66,0.689899,30380,0
+PZG.US,D,20220202,000000,0.6899,0.697,0.658,0.6799,25961,0
+PZG.US,D,20220203,000000,0.6384,0.6744,0.6384,0.6744,46942,0
+PZG.US,D,20220204,000000,0.674299,0.6844,0.6504,0.67,47411,0
+PZG.US,D,20220207,000000,0.651,0.6799,0.63,0.6744,51415,0
+PZG.US,D,20220208,000000,0.67,0.6875,0.6646,0.6874,22747,0
+PZG.US,D,20220209,000000,0.691,0.697,0.677,0.6837,74836,0
+PZG.US,D,20220210,000000,0.672,0.699,0.672,0.699,22773,0
+PZG.US,D,20220211,000000,0.68,0.71,0.6522,0.69,235567,0
+PZG.US,D,20220214,000000,0.69,0.71,0.62,0.63,210048,0
+PZG.US,D,20220215,000000,0.65,0.67,0.622,0.6516,130412,0
+PZG.US,D,20220216,000000,0.6448,0.67,0.6302,0.6499,139277,0
+PZG.US,D,20220217,000000,0.66,0.66,0.6326,0.65999,86559,0
+PZG.US,D,20220218,000000,0.6452,0.7051,0.63,0.64,150046,0
+PZG.US,D,20220222,000000,0.63,0.6552,0.63,0.65,23936,0
+PZG.US,D,20220223,000000,0.66,0.66,0.61,0.62,91969,0
+PZG.US,D,20220224,000000,0.631,0.6583,0.6052,0.64,329751,0
+PZG.US,D,20220225,000000,0.6499,0.6499,0.625,0.63,76569,0
+PZG.US,D,20220228,000000,0.6499,0.675,0.6002,0.615,332519,0
+PZG.US,D,20220301,000000,0.6257,0.65,0.6257,0.6301,72295,0
+PZG.US,D,20220302,000000,0.64,0.66,0.6379,0.641,20022,0
+PZG.US,D,20220303,000000,0.6677,0.68,0.647,0.6799,91247,0
+PZG.US,D,20220304,000000,0.68,0.6988,0.66,0.665,123984,0
+PZG.US,D,20220307,000000,0.6784,0.74,0.6601,0.7316,196443,0
+PZG.US,D,20220308,000000,0.8895,0.95,0.7101,0.75,2490352,0
+PZG.US,D,20220309,000000,0.73,0.73,0.681,0.6902,399872,0
+PZG.US,D,20220310,000000,0.7109,0.9,0.7,0.79,4401502,0
+PZG.US,D,20220311,000000,0.9899,1.1,0.8,0.8592,87126426,0
+PZG.US,D,20220314,000000,0.8176,0.8979,0.781,0.86,8900522,0
+PZG.US,D,20220315,000000,0.91,0.9299,0.72,0.8401,7029113,0
+PZG.US,D,20220316,000000,0.76,0.87,0.76,0.85,3431156,0
+PZG.US,D,20220317,000000,0.8301,0.86,0.785,0.8181,2037588,0
+PZG.US,D,20220318,000000,0.785,0.81,0.7401,0.75,2500168,0
+PZG.US,D,20220321,000000,0.75,0.75,0.7,0.7295,1447762,0
+PZG.US,D,20220322,000000,0.7001,0.73,0.6906,0.7156,1550565,0
+PZG.US,D,20220323,000000,0.7166,0.77,0.6951,0.7152,729671,0
+PZG.US,D,20220324,000000,0.721,0.805,0.7067,0.805,1668571,0
+PZG.US,D,20220325,000000,0.7557,0.78,0.7247,0.7482,515036,0
+PZG.US,D,20220328,000000,0.7403,0.7702,0.695101,0.7084,1018920,0
+PZG.US,D,20220329,000000,0.6814,0.74,0.64,0.6901,1411543,0
+PZG.US,D,20220330,000000,0.6958,0.72,0.675,0.69,502994,0
+PZG.US,D,20220331,000000,0.6834,0.689,0.651,0.6512,742796,0
+PZG.US,D,20220401,000000,0.652,0.6651,0.62,0.64,590439,0
+PZG.US,D,20220404,000000,0.655,0.6651,0.63,0.66,346491,0
+PZG.US,D,20220405,000000,0.66,0.675,0.64,0.65,354698,0
+PZG.US,D,20220406,000000,0.65,0.66,0.63,0.63,243423,0
+PZG.US,D,20220407,000000,0.63,0.708,0.6253,0.6302,1272005,0
+PZG.US,D,20220408,000000,0.63,0.646,0.62,0.6381,228229,0
+PZG.US,D,20220411,000000,0.6385,0.6535,0.601,0.6093,445820,0
+PZG.US,D,20220412,000000,0.6213,0.64,0.6,0.6095,320121,0
+PZG.US,D,20220413,000000,0.628,0.6419,0.6006,0.64,321215,0
+PZG.US,D,20220414,000000,0.65,0.6596,0.62,0.63,324390,0
+PZG.US,D,20220418,000000,0.66,0.72,0.65,0.6844,1020007,0
+PZG.US,D,20220419,000000,0.68,0.6956,0.6609,0.6887,374349,0
+PZG.US,D,20220420,000000,0.68,0.68,0.64,0.6625,205728,0
+PZG.US,D,20220421,000000,0.6599,0.6783,0.6322,0.6518,207680,0
+PZG.US,D,20220422,000000,0.65,0.65,0.6192,0.6326,161054,0
+PZG.US,D,20220425,000000,0.62,0.62,0.57,0.5774,363098,0
+PZG.US,D,20220426,000000,0.6,0.6,0.57,0.5809,336557,0
+PZG.US,D,20220427,000000,0.581,0.61,0.581,0.5976,172977,0
+PZG.US,D,20220428,000000,0.59,0.592,0.57,0.577,130585,0
+PZG.US,D,20220429,000000,0.5706,0.605,0.5706,0.5949,117996,0
+PZG.US,D,20220502,000000,0.58,0.5898,0.57,0.576,199143,0
+PZG.US,D,20220503,000000,0.572,0.6059,0.572,0.6059,48722,0
+PZG.US,D,20220504,000000,0.5937,0.6298,0.570001,0.6123,116978,0
+PZG.US,D,20220505,000000,0.6038,0.61,0.585,0.5939,85659,0
+PZG.US,D,20220506,000000,0.5707,0.6,0.55,0.6,217790,0
+PZG.US,D,20220509,000000,0.58,0.58,0.54,0.541,228905,0
+PZG.US,D,20220510,000000,0.55,0.5799,0.522,0.5383,206275,0
+PZG.US,D,20220511,000000,0.52,0.53,0.5,0.5059,170620,0
+PZG.US,D,20220512,000000,0.49,0.562,0.48,0.49,288783,0
+PZG.US,D,20220513,000000,0.51,0.54,0.49,0.515001,104650,0
+PZG.US,D,20220516,000000,0.515,0.52,0.491,0.5,138038,0
+PZG.US,D,20220517,000000,0.498,0.5179,0.49,0.5002,30847,0
+PZG.US,D,20220518,000000,0.494,0.5498,0.494,0.5,179004,0
+PZG.US,D,20220519,000000,0.4951,0.53,0.491,0.5198,324032,0
+PZG.US,D,20220520,000000,0.519599,0.5197,0.45,0.47,369491,0
+PZG.US,D,20220523,000000,0.5,0.5,0.47,0.4771,96187,0
+PZG.US,D,20220524,000000,0.478,0.4976,0.45,0.4976,203121,0
+PZG.US,D,20220525,000000,0.48,0.5,0.462,0.49,48008,0
+PZG.US,D,20220526,000000,0.4716,0.57,0.47,0.51,91213,0
+PZG.US,D,20220527,000000,0.54,0.541,0.51,0.5248,81625,0
+PZG.US,D,20220531,000000,0.51,0.5374,0.495049,0.51,67405,0
+PZG.US,D,20220601,000000,0.51,0.524899,0.5,0.509,63429,0
+PZG.US,D,20220602,000000,0.519,0.5499,0.51,0.545,63956,0
+PZG.US,D,20220603,000000,0.5387,0.545,0.525,0.5399,15357,0
+PZG.US,D,20220606,000000,0.501,0.5385,0.5,0.52,23806,0
+PZG.US,D,20220607,000000,0.52,0.525,0.5036,0.51,112276,0
+PZG.US,D,20220608,000000,0.5299,0.5299,0.5,0.5187,81927,0
+PZG.US,D,20220609,000000,0.5199,0.52,0.485,0.49,73638,0
+PZG.US,D,20220610,000000,0.5,0.555,0.47,0.535,461642,0
+PZG.US,D,20220613,000000,0.5473,0.5473,0.4551,0.5074,198014,0
+PZG.US,D,20220614,000000,0.4922,0.502199,0.46,0.4754,181368,0
+PZG.US,D,20220615,000000,0.5,0.509799,0.46,0.47,174053,0
+PZG.US,D,20220616,000000,0.47,0.55,0.47,0.499,581155,0
+PZG.US,D,20220617,000000,0.53,0.54,0.49,0.4901,151086,0
+PZG.US,D,20220621,000000,0.5,0.5,0.471,0.4781,170766,0
+PZG.US,D,20220622,000000,0.485,0.4981,0.47,0.4865,83684,0
+PZG.US,D,20220623,000000,0.47,0.4899,0.465,0.466,140839,0
+PZG.US,D,20220624,000000,0.47,0.499599,0.4698,0.4698,233838,0
+PZG.US,D,20220627,000000,0.5,0.5298,0.4845,0.4935,177304,0
+PZG.US,D,20220628,000000,0.49,0.5298,0.4801,0.49,195427,0
+PZG.US,D,20220629,000000,0.4753,0.4976,0.465,0.466,175384,0
+PZG.US,D,20220630,000000,0.465,0.48,0.4,0.44,244140,0
+PZG.US,D,20220701,000000,0.4521,0.4727,0.411,0.4401,687434,0
+PZG.US,D,20220705,000000,0.4257,0.475699,0.4257,0.45,535740,0
+PZG.US,D,20220706,000000,0.48,0.4801,0.4402,0.4425,159356,0
+PZG.US,D,20220707,000000,0.44,0.469999,0.42,0.465,211004,0
+PZG.US,D,20220708,000000,0.4731,0.4798,0.44,0.4604,174535,0
+PZG.US,D,20220711,000000,0.4551,0.47,0.435,0.445,198314,0
+PZG.US,D,20220712,000000,0.4452,0.4899,0.43,0.4599,505487,0
+PZG.US,D,20220713,000000,0.4648,0.4648,0.44,0.449,140369,0
+PZG.US,D,20220714,000000,0.45,0.4501,0.4049,0.4292,195543,0
+PZG.US,D,20220715,000000,0.445,0.4453,0.41,0.4448,120006,0
+PZG.US,D,20220718,000000,0.4474,0.4619,0.4162,0.4398,216192,0
+PZG.US,D,20220719,000000,0.4398,0.4498,0.42,0.4227,108475,0
+PZG.US,D,20220720,000000,0.4225,0.4372,0.414,0.415,130605,0
+PZG.US,D,20220721,000000,0.4149,0.435,0.41,0.435,106938,0
+PZG.US,D,20220722,000000,0.4177,0.45,0.4177,0.435,82320,0
+PZG.US,D,20220725,000000,0.4284,0.4448,0.41,0.4233,57508,0
+PZG.US,D,20220726,000000,0.4233,0.436,0.4133,0.4253,69066,0
+PZG.US,D,20220727,000000,0.428,0.4453,0.4256,0.436201,31647,0
+PZG.US,D,20220728,000000,0.47,0.4701,0.43,0.4403,68579,0
+PZG.US,D,20220729,000000,0.4403,0.4499,0.4203,0.4351,66559,0
+PZG.US,D,20220801,000000,0.4307,0.46,0.4301,0.4433,59282,0
+PZG.US,D,20220802,000000,0.44,0.46,0.43981,0.4434,61056,0
+PZG.US,D,20220803,000000,0.4441,0.4441,0.4301,0.435,96892,0
+PZG.US,D,20220804,000000,0.4498,0.47,0.4261,0.47,117395,0
+PZG.US,D,20220805,000000,0.46,0.47,0.441,0.4649,76807,0
+PZG.US,D,20220808,000000,0.439,0.4799,0.4,0.4423,493246,0
+PZG.US,D,20220809,000000,0.442,0.47,0.442,0.4501,43652,0
+PZG.US,D,20220810,000000,0.441,0.451,0.42,0.4308,127556,0
+PZG.US,D,20220811,000000,0.4308,0.444,0.425,0.4285,238263,0
+PZG.US,D,20220812,000000,0.4286,0.444,0.425,0.4345,24791,0
+PZG.US,D,20220815,000000,0.411,0.44,0.41,0.42,153109,0
+PZG.US,D,20220816,000000,0.44,0.44,0.395,0.4006,194022,0
+PZG.US,D,20220817,000000,0.4011,0.4105,0.38,0.391,119088,0
+PZG.US,D,20220818,000000,0.395,0.401,0.3774,0.38,92858,0
+PZG.US,D,20220819,000000,0.3889,0.3971,0.375,0.3884,35491,0
+PZG.US,D,20220822,000000,0.38,0.39,0.37,0.3751,48343,0
+PZG.US,D,20220823,000000,0.385,0.385,0.37,0.38,54868,0
+PZG.US,D,20220824,000000,0.3799,0.3873,0.34,0.3672,144016,0
+PZG.US,D,20220825,000000,0.3636,0.41,0.325,0.40525,395977,0
+PZG.US,D,20220826,000000,0.3931,0.4,0.3601,0.361,70861,0
+PZG.US,D,20220829,000000,0.4,0.4,0.361,0.37,93983,0
+PZG.US,D,20220830,000000,0.376,0.376,0.355,0.3622,147577,0
+PZG.US,D,20220831,000000,0.36,0.36,0.341,0.347,222866,0
+PZG.US,D,20220901,000000,0.348,0.355699,0.331,0.3464,110817,0
+PZG.US,D,20220902,000000,0.348199,0.3665,0.3465,0.361,46298,0
+PZG.US,D,20220906,000000,0.367,0.37,0.345,0.351901,58495,0
+PZG.US,D,20220907,000000,0.36,0.4,0.352,0.39415,191737,0
+PZG.US,D,20220908,000000,0.4,0.42,0.385,0.3999,357098,0
+PZG.US,D,20220909,000000,0.4,0.4099,0.3751,0.3771,185828,0
+PZG.US,D,20220912,000000,0.376,0.4,0.3701,0.38,75907,0
+PZG.US,D,20220913,000000,0.389,0.39,0.367,0.39,66889,0
+PZG.US,D,20220914,000000,0.3952,0.4,0.3601,0.3601,103904,0
+PZG.US,D,20220915,000000,0.3881,0.39,0.3522,0.3604,69987,0
+PZG.US,D,20220916,000000,0.3635,0.3635,0.3431,0.35,99928,0
+PZG.US,D,20220919,000000,0.34,0.3559,0.336,0.35,27687,0
+PZG.US,D,20220920,000000,0.34,0.34,0.283,0.3236,181093,0
+PZG.US,D,20220921,000000,0.3161,0.3328,0.2902,0.31,185087,0
+PZG.US,D,20220922,000000,0.3052,0.319,0.2999,0.3101,88875,0
+PZG.US,D,20220923,000000,0.32,0.32,0.2955,0.2961,92789,0
+PZG.US,D,20220926,000000,0.3056,0.3131,0.2982,0.3068,70562,0
+PZG.US,D,20220927,000000,0.3,0.3086,0.293101,0.3,63621,0
+PZG.US,D,20220928,000000,0.29,0.315,0.288,0.301,115845,0
+PZG.US,D,20220929,000000,0.309,0.309,0.288,0.3086,83531,0
+PZG.US,D,20220930,000000,0.2999,0.32,0.29241,0.308,52516,0
+PZG.US,D,20221003,000000,0.304,0.330249,0.304,0.33,119598,0
+PZG.US,D,20221004,000000,0.33,0.3698,0.33,0.35,180185,0
+PZG.US,D,20221005,000000,0.35,0.3641,0.34,0.34,76510,0
+PZG.US,D,20221006,000000,0.36,0.36,0.308,0.3191,123625,0
+PZG.US,D,20221007,000000,0.301,0.316,0.295,0.312,233116,0
+PZG.US,D,20221010,000000,0.329,0.329,0.3066,0.3081,34368,0
+PZG.US,D,20221011,000000,0.324,0.324,0.29,0.2965,72771,0
+PZG.US,D,20221012,000000,0.295,0.3115,0.295,0.3,87516,0
+PZG.US,D,20221013,000000,0.295,0.3086,0.295,0.3001,94711,0
+PZG.US,D,20221014,000000,0.3071,0.3146,0.3,0.31,24326,0
+PZG.US,D,20221017,000000,0.305,0.313799,0.305,0.3077,8893,0
+PZG.US,D,20221018,000000,0.3088,0.32,0.3003,0.3065,113938,0
+PZG.US,D,20221019,000000,0.31,0.320027,0.3,0.3,60472,0
+PZG.US,D,20221020,000000,0.3101,0.3151,0.3,0.303,78952,0
+PZG.US,D,20221021,000000,0.311,0.3335,0.311,0.3186,76615,0
+PZG.US,D,20221024,000000,0.31,0.3359,0.3088,0.335,50980,0
+PZG.US,D,20221025,000000,0.337,0.34,0.3276,0.335,74110,0
+PZG.US,D,20221026,000000,0.3425,0.351,0.33,0.33,32377,0
+PZG.US,D,20221027,000000,0.33,0.3372,0.3079,0.32,76238,0
+PZG.US,D,20221028,000000,0.3249,0.333,0.3174,0.3175,18933,0
+PZG.US,D,20221031,000000,0.333,0.333,0.311,0.311,16461,0
+PZG.US,D,20221101,000000,0.32,0.3226,0.3,0.32,96127,0
+PZG.US,D,20221102,000000,0.3197,0.32,0.301,0.301,58624,0
+PZG.US,D,20221103,000000,0.304751,0.3084,0.301,0.301,25216,0
+PZG.US,D,20221104,000000,0.32,0.32,0.285,0.3051,172771,0
+PZG.US,D,20221107,000000,0.3192,0.3267,0.315101,0.316,55086,0
+PZG.US,D,20221108,000000,0.32,0.35,0.3198,0.3422,241692,0
+PZG.US,D,20221109,000000,0.3105,0.34,0.31,0.3212,96905,0
+PZG.US,D,20221110,000000,0.3362,0.3631,0.325,0.3287,164535,0
+PZG.US,D,20221111,000000,0.35,0.3675,0.3449,0.3601,226278,0
+PZG.US,D,20221114,000000,0.37,0.399,0.355001,0.355101,268243,0
+PZG.US,D,20221115,000000,0.37,0.392,0.3625,0.3775,57667,0
+PZG.US,D,20221116,000000,0.39,0.39,0.3762,0.3762,87003,0
+PZG.US,D,20221117,000000,0.39,0.39,0.3528,0.3701,71195,0
+PZG.US,D,20221118,000000,0.37,0.3774,0.35,0.3552,67170,0
+PZG.US,D,20221121,000000,0.36,0.36,0.35,0.35,16279,0
+PZG.US,D,20221122,000000,0.35,0.38,0.35,0.37,31759,0
+PZG.US,D,20221123,000000,0.38,0.38,0.3575,0.3575,77871,0
+PZG.US,D,20221125,000000,0.36,0.365,0.350101,0.3522,25526,0
+PZG.US,D,20221128,000000,0.37,0.37,0.3327,0.34,35021,0
+PZG.US,D,20221129,000000,0.34,0.354,0.34,0.35,30124,0
+PZG.US,D,20221130,000000,0.35,0.37,0.35,0.3656,92567,0
+PZG.US,D,20221201,000000,0.3656,0.3881,0.3656,0.3805,399945,0
+PZG.US,D,20221202,000000,0.38,0.39,0.3652,0.3699,136796,0
+PZG.US,D,20221205,000000,0.389,0.39,0.372,0.3722,78965,0
+PZG.US,D,20221206,000000,0.38,0.3887,0.36,0.36,117844,0
+PZG.US,D,20221207,000000,0.3601,0.375,0.36,0.3651,57303,0
+PZG.US,D,20221208,000000,0.39,0.39,0.365,0.365,90059,0
+PZG.US,D,20221209,000000,0.38,0.382251,0.3707,0.3707,17285,0
+PZG.US,D,20221212,000000,0.375,0.3857,0.3726,0.38,53268,0
+PZG.US,D,20221213,000000,0.38,0.4,0.3701,0.3898,256362,0
+PZG.US,D,20221214,000000,0.39,0.3975,0.37,0.37,103026,0
+PZG.US,D,20221215,000000,0.37,0.3739,0.365,0.365,54609,0
+PZG.US,D,20221216,000000,0.37,0.374,0.365777,0.369,81513,0
+PZG.US,D,20221219,000000,0.4,0.40375,0.36,0.36,278120,0
+PZG.US,D,20221220,000000,0.37,0.4125,0.37,0.381,128345,0
+PZG.US,D,20221221,000000,0.38,0.42,0.38,0.395,137742,0
+PZG.US,D,20221222,000000,0.4,0.41,0.3875,0.4,121959,0
+PZG.US,D,20221223,000000,0.4075,0.4075,0.3895,0.3895,71448,0
+PZG.US,D,20221227,000000,0.3817,0.41,0.38,0.3817,156064,0
+PZG.US,D,20221228,000000,0.3852,0.3967,0.355,0.3706,198625,0
+PZG.US,D,20221229,000000,0.38,0.3891,0.3101,0.34,464544,0
+PZG.US,D,20221230,000000,0.355,0.355,0.325,0.345,183267,0
+PZG.US,D,20230103,000000,0.36,0.379,0.3498,0.3506,127013,0
+PZG.US,D,20230104,000000,0.3799,0.38,0.37,0.38,149670,0
+PZG.US,D,20230105,000000,0.386,0.39175,0.367501,0.3802,77620,0
+PZG.US,D,20230106,000000,0.3802,0.41,0.3775,0.3801,113667,0
+PZG.US,D,20230109,000000,0.395,0.41,0.39,0.3998,114467,0
+PZG.US,D,20230110,000000,0.41,0.41,0.3813,0.4004,102207,0
+PZG.US,D,20230111,000000,0.4079,0.41,0.3705,0.3854,117780,0
+PZG.US,D,20230112,000000,0.4131,0.4131,0.39,0.3973,94212,0
+PZG.US,D,20230113,000000,0.4,0.414899,0.3905,0.41,156105,0
+PZG.US,D,20230117,000000,0.419,0.42,0.392,0.403201,90169,0
+PZG.US,D,20230118,000000,0.41,0.425,0.37,0.3706,116986,0
+PZG.US,D,20230119,000000,0.3606,0.41,0.3606,0.3951,178341,0
+PZG.US,D,20230120,000000,0.41,0.41,0.3914,0.3914,85331,0
+PZG.US,D,20230123,000000,0.3989,0.399999,0.3851,0.3857,40492,0
+PZG.US,D,20230124,000000,0.39,0.399899,0.38,0.3896,64721,0
+PZG.US,D,20230125,000000,0.39,0.3969,0.37644,0.3808,70617,0
+PZG.US,D,20230126,000000,0.38,0.3882,0.38,0.3861,35982,0
+PZG.US,D,20230127,000000,0.3861,0.4,0.38,0.3871,116137,0
+PZG.US,D,20230130,000000,0.3829,0.398051,0.379226,0.385,99639,0
+PZG.US,D,20230131,000000,0.3702,0.3925,0.3702,0.38,61690,0
+PZG.US,D,20230201,000000,0.3927,0.3927,0.37,0.375,56281,0
+PZG.US,D,20230202,000000,0.399,0.399,0.36,0.3613,119393,0
+PZG.US,D,20230203,000000,0.33,0.37,0.33,0.35,69016,0
+PZG.US,D,20230206,000000,0.38,0.38,0.352001,0.3584,52210,0
+PZG.US,D,20230207,000000,0.342,0.364399,0.33,0.3411,68924,0
+PZG.US,D,20230208,000000,0.3307,0.35,0.3307,0.3447,40569,0
+PZG.US,D,20230209,000000,0.341,0.3635,0.34,0.3554,53988,0
+PZG.US,D,20230210,000000,0.3475,0.3599,0.34,0.355,63559,0
+PZG.US,D,20230213,000000,0.37,0.37,0.34,0.341,38623,0
+PZG.US,D,20230214,000000,0.3485,0.3559,0.315,0.3393,209882,0
+PZG.US,D,20230215,000000,0.35,0.35,0.3192,0.3204,91806,0
+PZG.US,D,20230216,000000,0.34,0.3448,0.312,0.32,128656,0
+PZG.US,D,20230217,000000,0.32,0.335,0.32,0.3325,13511,0
+PZG.US,D,20230221,000000,0.33,0.3417,0.3175,0.3175,33780,0
+PZG.US,D,20230222,000000,0.325,0.34,0.312,0.312,46582,0
+PZG.US,D,20230223,000000,0.32,0.32,0.2875,0.3081,149117,0
+PZG.US,D,20230224,000000,0.313699,0.32,0.3001,0.3001,79707,0
+PZG.US,D,20230227,000000,0.3,0.3076,0.2927,0.3001,167184,0
+PZG.US,D,20230228,000000,0.3151,0.3151,0.2862,0.3,160959,0
+PZG.US,D,20230301,000000,0.3,0.32,0.295,0.295,355811,0
+PZG.US,D,20230302,000000,0.3051,0.32,0.297451,0.3103,163859,0
+PZG.US,D,20230303,000000,0.32,0.32,0.31,0.32,103326,0
+PZG.US,D,20230306,000000,0.32,0.3202,0.3,0.3125,266944,0
+PZG.US,D,20230307,000000,0.3,0.3124,0.292,0.2976,58285,0
+PZG.US,D,20230308,000000,0.301599,0.31,0.2981,0.3086,84381,0
+PZG.US,D,20230309,000000,0.31,0.315,0.3061,0.3061,141779,0
+PZG.US,D,20230310,000000,0.3,0.3136,0.295,0.295,129391,0
+PZG.US,D,20230313,000000,0.305,0.353,0.2976,0.3305,351777,0
+PZG.US,D,20230314,000000,0.3387,0.339999,0.312,0.312,208604,0
+PZG.US,D,20230315,000000,0.3256,0.34,0.3191,0.3191,208939,0
+PZG.US,D,20230316,000000,0.324,0.339,0.3101,0.3101,44639,0
+PZG.US,D,20230317,000000,0.3117,0.349,0.3,0.3,535971,0
+PZG.US,D,20230320,000000,0.3195,0.327399,0.3,0.3,244645,0
+PZG.US,D,20230321,000000,0.302,0.3225,0.29,0.3,395369,0
+PZG.US,D,20230322,000000,0.3074,0.3111,0.3049,0.306,54947,0
+PZG.US,D,20230323,000000,0.312,0.3337,0.3066,0.3258,228027,0
+PZG.US,D,20230324,000000,0.34,0.34,0.3176,0.3297,159335,0
+PZG.US,D,20230327,000000,0.33,0.33,0.3075,0.32,70003,0
+PZG.US,D,20230328,000000,0.303,0.33,0.3,0.329,89490,0
+PZG.US,D,20230329,000000,0.32,0.3355,0.32,0.33,68847,0
+PZG.US,D,20230330,000000,0.349,0.359,0.3406,0.3505,238558,0
+PZG.US,D,20230331,000000,0.3588,0.359,0.342,0.349,124663,0
+PZG.US,D,20230403,000000,0.35,0.3565,0.346,0.3523,76129,0
+PZG.US,D,20230404,000000,0.359,0.389,0.3501,0.3747,716007,0
+PZG.US,D,20230405,000000,0.3745,0.3745,0.3316,0.3512,370018,0
+PZG.US,D,20230406,000000,0.366,0.366,0.345,0.36,105677,0
+PZG.US,D,20230410,000000,0.37,0.3774,0.35,0.3653,84539,0
+PZG.US,D,20230411,000000,0.372799,0.3877,0.366,0.3861,137934,0
+PZG.US,D,20230412,000000,0.3862,0.3925,0.3651,0.3799,288290,0
+PZG.US,D,20230413,000000,0.3874,0.4001,0.38,0.39,112527,0
+PZG.US,D,20230414,000000,0.4,0.4,0.37,0.3966,122673,0
+PZG.US,D,20230417,000000,0.39,0.395,0.375,0.38,86063,0
+PZG.US,D,20230418,000000,0.38,0.3874,0.375,0.3785,70330,0
+PZG.US,D,20230419,000000,0.375,0.386,0.3605,0.3625,80691,0
+PZG.US,D,20230420,000000,0.37,0.373801,0.3411,0.3501,187374,0
+PZG.US,D,20230421,000000,0.36,0.365,0.3313,0.3449,122732,0
+PZG.US,D,20230424,000000,0.337501,0.3599,0.310199,0.345,207820,0
+PZG.US,D,20230425,000000,0.3375,0.35,0.33,0.33,72082,0
+PZG.US,D,20230426,000000,0.33,0.3374,0.33,0.33,58579,0
+PZG.US,D,20230427,000000,0.33,0.361,0.33,0.3353,47683,0
+PZG.US,D,20230428,000000,0.354,0.3549,0.3345,0.3411,65479,0
+PZG.US,D,20230501,000000,0.34,0.3577,0.34,0.34,57969,0
+PZG.US,D,20230502,000000,0.346,0.35,0.3298,0.34,36757,0
+PZG.US,D,20230503,000000,0.34,0.3475,0.325,0.325,49184,0
+PZG.US,D,20230504,000000,0.35,0.3549,0.335101,0.3449,163549,0
+PZG.US,D,20230505,000000,0.36,0.36,0.345,0.3452,71114,0
+PZG.US,D,20230508,000000,0.36,0.36,0.34,0.3454,238931,0
+PZG.US,D,20230509,000000,0.354,0.36,0.32,0.35,5245799,0
+PZG.US,D,20230510,000000,0.35,0.3569,0.311,0.314,681456,0
+PZG.US,D,20230511,000000,0.3198,0.3308,0.305,0.3065,717911,0
+PZG.US,D,20230512,000000,0.321,0.4185,0.301,0.3233,4503946,0
+PZG.US,D,20230515,000000,0.339,0.3477,0.3,0.3163,928877,0
+PZG.US,D,20230516,000000,0.305,0.31,0.2869,0.298,482120,0
+PZG.US,D,20230517,000000,0.29,0.305,0.29,0.3,166235,0
+PZG.US,D,20230518,000000,0.309,0.309,0.2901,0.2977,133177,0
+PZG.US,D,20230519,000000,0.315,0.315,0.2901,0.2995,175436,0
+PZG.US,D,20230522,000000,0.29,0.2988,0.284,0.2898,163979,0
+PZG.US,D,20230523,000000,0.28,0.29,0.275,0.29,150698,0
+PZG.US,D,20230524,000000,0.2888,0.2971,0.2888,0.2947,137899,0
+PZG.US,D,20230525,000000,0.2888,0.2935,0.2888,0.2888,125757,0
+PZG.US,D,20230526,000000,0.2929,0.2962,0.2888,0.2895,46290,0
+PZG.US,D,20230530,000000,0.2861,0.2879,0.2775,0.278264,97649,0
+PZG.US,D,20230531,000000,0.28,0.28,0.275,0.2751,89841,0
+PZG.US,D,20230601,000000,0.27,0.3,0.27,0.28,66112,0
+PZG.US,D,20230602,000000,0.3,0.3,0.279,0.29,98904,0
+PZG.US,D,20230605,000000,0.2854,0.29,0.2811,0.2815,26605,0
+PZG.US,D,20230606,000000,0.281,0.2965,0.24,0.29,1928297,0
+PZG.US,D,20230607,000000,0.2757,0.296,0.2757,0.2811,458439,0
+PZG.US,D,20230608,000000,0.2822,0.3,0.28,0.295,391340,0
+PZG.US,D,20230609,000000,0.2953,0.3068,0.29,0.29,306954,0
+PZG.US,D,20230612,000000,0.3,0.3035,0.2851,0.3,153388,0
+PZG.US,D,20230613,000000,0.3,0.3049,0.289,0.29,87175,0
+PZG.US,D,20230614,000000,0.31,0.31,0.285,0.2905,81604,0
+PZG.US,D,20230615,000000,0.3,0.302699,0.285,0.3008,61816,0
+PZG.US,D,20230616,000000,0.3,0.359,0.2858,0.359,615521,0
+PZG.US,D,20230620,000000,0.3399,0.3399,0.312,0.32,180335,0
+PZG.US,D,20230621,000000,0.339,0.339,0.3015,0.33,90714,0
+PZG.US,D,20230622,000000,0.3125,0.3176,0.31,0.315,49866,0
+PZG.US,D,20230623,000000,0.3187,0.3224,0.3,0.315,160630,0
+PZG.US,D,20230626,000000,0.3055,0.3204,0.30013,0.3122,35948,0
+PZG.US,D,20230627,000000,0.312,0.312,0.300101,0.300101,16146,0
+PZG.US,D,20230628,000000,0.3001,0.3074,0.3,0.3,67525,0
+PZG.US,D,20230629,000000,0.3,0.3,0.2925,0.3,22076,0
+PZG.US,D,20230630,000000,0.3,0.315,0.2956,0.315,52298,0
+PZG.US,D,20230703,000000,0.310301,0.3219,0.3101,0.3219,20256,0
+PZG.US,D,20230705,000000,0.325,0.3293,0.31,0.31,65108,0
+PZG.US,D,20230706,000000,0.31,0.3104,0.3,0.3081,81088,0
+PZG.US,D,20230707,000000,0.3,0.32,0.3,0.32,37390,0
+PZG.US,D,20230710,000000,0.31,0.32,0.3025,0.306,72273,0
+PZG.US,D,20230711,000000,0.295,0.3135,0.295,0.307,59829,0
+PZG.US,D,20230712,000000,0.3151,0.328,0.3151,0.32,57602,0
+PZG.US,D,20230713,000000,0.324,0.329,0.3158,0.328,55142,0
+PZG.US,D,20230714,000000,0.3225,0.327899,0.311,0.32,84727,0
+PZG.US,D,20230717,000000,0.32,0.3274,0.313,0.32,85650,0
+PZG.US,D,20230718,000000,0.32,0.341901,0.32,0.341,872397,0
+PZG.US,D,20230719,000000,0.3375,0.3449,0.327,0.335,43068,0
+PZG.US,D,20230720,000000,0.324,0.3275,0.313,0.3227,19416,0
+PZG.US,D,20230721,000000,0.3152,0.3376,0.314,0.314,102095,0
+PZG.US,D,20230724,000000,0.3215,0.3272,0.3115,0.3141,22503,0
+PZG.US,D,20230725,000000,0.3132,0.3216,0.312099,0.3175,30209,0
+PZG.US,D,20230726,000000,0.3175,0.34,0.3175,0.3243,55697,0
+PZG.US,D,20230727,000000,0.327,0.3349,0.32,0.3339,45203,0
+PZG.US,D,20230728,000000,0.3106,0.33,0.3106,0.3183,73950,0
+PZG.US,D,20230731,000000,0.3183,0.325,0.3051,0.3072,63956,0
+PZG.US,D,20230801,000000,0.302,0.32,0.3,0.318,61307,0
+PZG.US,D,20230802,000000,0.3137,0.3239,0.308,0.3198,41120,0
+PZG.US,D,20230803,000000,0.3236,0.3272,0.3051,0.3099,155927,0
+PZG.US,D,20230804,000000,0.315,0.3151,0.3052,0.31,30496,0
+PZG.US,D,20230807,000000,0.3093,0.316,0.3051,0.3051,35129,0
+PZG.US,D,20230808,000000,0.3103,0.3103,0.3,0.3,41759,0
+PZG.US,D,20230809,000000,0.3,0.3072,0.295,0.295,36138,0
+PZG.US,D,20230810,000000,0.2947,0.317,0.291,0.317,108760,0
+PZG.US,D,20230811,000000,0.303,0.3144,0.295,0.2999,36431,0
+PZG.US,D,20230814,000000,0.3136,0.3136,0.2986,0.308,23910,0
+PZG.US,D,20230815,000000,0.302,0.31,0.295101,0.3062,36584,0
+PZG.US,D,20230816,000000,0.3017,0.3074,0.291,0.298499,71250,0
+PZG.US,D,20230817,000000,0.2999,0.305,0.2845,0.299,68851,0
+PZG.US,D,20230818,000000,0.294,0.2975,0.275,0.29,119873,0
+PZG.US,D,20230821,000000,0.28,0.2999,0.28,0.296,82558,0
+PZG.US,D,20230822,000000,0.297951,0.3,0.29,0.2994,69136,0
+PZG.US,D,20230823,000000,0.298,0.3055,0.287,0.297415,23486,0
+PZG.US,D,20230824,000000,0.29,0.2974,0.2851,0.2966,30438,0
+PZG.US,D,20230825,000000,0.285,0.2907,0.285,0.2874,45099,0
+PZG.US,D,20230828,000000,0.288,0.3249,0.281,0.32,249994,0
+PZG.US,D,20230829,000000,0.3104,0.3254,0.303,0.3249,469317,0
+PZG.US,D,20230830,000000,0.2912,0.33,0.29,0.316,72634,0
+PZG.US,D,20230831,000000,0.304,0.339,0.304,0.339,182924,0
+PZG.US,D,20230901,000000,0.33,0.335,0.31,0.3174,54143,0
+PZG.US,D,20230905,000000,0.32,0.322051,0.312,0.312,21631,0
+PZG.US,D,20230906,000000,0.31,0.3194,0.31,0.314,20790,0
+PZG.US,D,20230907,000000,0.31,0.3179,0.31,0.3179,15305,0
+PZG.US,D,20230908,000000,0.315,0.3209,0.3104,0.32,2966172,0
+PZG.US,D,20230911,000000,0.321,0.321,0.315,0.315,22646,0
+PZG.US,D,20230912,000000,0.3145,0.316,0.31,0.31,11718,0
+PZG.US,D,20230913,000000,0.31,0.313,0.3,0.3,39870,0
+PZG.US,D,20230914,000000,0.3003,0.31,0.3003,0.31,54474,0
+PZG.US,D,20230915,000000,0.31,0.3174,0.3001,0.301,168200,0
+PZG.US,D,20230918,000000,0.3026,0.308,0.2952,0.3,149010,0
+PZG.US,D,20230919,000000,0.29,0.305,0.29,0.305,25778,0
+PZG.US,D,20230920,000000,0.301,0.305,0.29,0.29,112877,0
+PZG.US,D,20230921,000000,0.299,0.3019,0.2875,0.2886,399340,0
+PZG.US,D,20230922,000000,0.2885,0.296,0.28,0.28,80519,0
+PZG.US,D,20230925,000000,0.2875,0.2951,0.28,0.28,22822,0
+PZG.US,D,20230926,000000,0.289,0.29,0.28,0.28,75210,0
+PZG.US,D,20230927,000000,0.28,0.29,0.28,0.282,49803,0
+PZG.US,D,20230928,000000,0.287,0.2876,0.2713,0.28,47323,0
+PZG.US,D,20230929,000000,0.285,0.29,0.27,0.2838,76821,0
+PZG.US,D,20231002,000000,0.29,0.29,0.27,0.283,55355,0
+PZG.US,D,20231003,000000,0.2751,0.283,0.2751,0.2829,45085,0
+PZG.US,D,20231004,000000,0.282,0.3,0.2818,0.3,177083,0
+PZG.US,D,20231005,000000,0.291,0.321,0.290201,0.3124,216280,0
+PZG.US,D,20231006,000000,0.303,0.321,0.3002,0.317,63967,0
+PZG.US,D,20231009,000000,0.3287,0.33,0.318,0.32,63898,0
+PZG.US,D,20231010,000000,0.32,0.3299,0.3117,0.328659,20328,0
+PZG.US,D,20231011,000000,0.32,0.33,0.3117,0.3118,51498,0
+PZG.US,D,20231012,000000,0.3021,0.32,0.3,0.32,35413,0
+PZG.US,D,20231013,000000,0.3191,0.3349,0.3151,0.3224,164253,0
+PZG.US,D,20231016,000000,0.3343,0.3385,0.309,0.309,59300,0
+PZG.US,D,20231017,000000,0.316,0.33,0.3116,0.3157,51100,0
+PZG.US,D,20231018,000000,0.327053,0.3299,0.3201,0.3295,42143,0
+PZG.US,D,20231019,000000,0.324,0.33,0.3201,0.3299,72907,0
+PZG.US,D,20231020,000000,0.33,0.3385,0.3174,0.33,253784,0
+PZG.US,D,20231023,000000,0.33,0.33,0.315101,0.32255,58882,0
+PZG.US,D,20231024,000000,0.33,0.335,0.29,0.2976,94548,0
+PZG.US,D,20231025,000000,0.2881,0.3162,0.2881,0.3152,81807,0
+PZG.US,D,20231026,000000,0.32,0.3232,0.3112,0.3232,70807,0
+PZG.US,D,20231027,000000,0.3232,0.33,0.3157,0.32,256848,0
+PZG.US,D,20231030,000000,0.318,0.32,0.3021,0.313733,119014,0
+PZG.US,D,20231031,000000,0.3147,0.3147,0.3039,0.3047,71914,0
+PZG.US,D,20231101,000000,0.31,0.31,0.298,0.3,60787,0
+PZG.US,D,20231102,000000,0.2999,0.3,0.295,0.295,49447,0
+PZG.US,D,20231103,000000,0.3,0.32,0.299549,0.3177,95638,0
+PZG.US,D,20231106,000000,0.325,0.3263,0.315,0.315,54444,0
+PZG.US,D,20231107,000000,0.3195,0.3195,0.31,0.31,62703,0
+PZG.US,D,20231108,000000,0.3105,0.323,0.3099,0.323,175575,0
+PZG.US,D,20231109,000000,0.32,0.331,0.3141,0.328,243752,0
+PZG.US,D,20231110,000000,0.318,0.3219,0.3171,0.321,21070,0
+PZG.US,D,20231113,000000,0.3215,0.3242,0.318,0.3242,75372,0
+PZG.US,D,20231114,000000,0.329,0.336,0.3116,0.324,275395,0
+PZG.US,D,20231115,000000,0.3349,0.335,0.3299,0.3349,53164,0
+PZG.US,D,20231116,000000,0.335,0.3549,0.3349,0.3439,310354,0
+PZG.US,D,20231117,000000,0.34,0.3529,0.34,0.351101,52861,0
+PZG.US,D,20231120,000000,0.3529,0.3529,0.345,0.3469,130625,0
+PZG.US,D,20231121,000000,0.3489,0.3547,0.3453,0.352,125658,0
+PZG.US,D,20231122,000000,0.3547,0.3547,0.3445,0.348064,78540,0
+PZG.US,D,20231124,000000,0.35,0.354,0.3401,0.3401,71905,0
+PZG.US,D,20231127,000000,0.35,0.3547,0.336,0.336,79255,0
+PZG.US,D,20231128,000000,0.35,0.38,0.3469,0.38,492483,0
+PZG.US,D,20231129,000000,0.38,0.4158,0.3762,0.4014,333004,0
+PZG.US,D,20231130,000000,0.41,0.4121,0.382099,0.395,119012,0
+PZG.US,D,20231201,000000,0.4,0.406499,0.3801,0.4061,284772,0
+PZG.US,D,20231204,000000,0.42,0.4201,0.393,0.395,194028,0
+PZG.US,D,20231205,000000,0.4192,0.4192,0.3801,0.3817,109461,0
+PZG.US,D,20231206,000000,0.3816,0.3816,0.3601,0.3646,169755,0
+PZG.US,D,20231207,000000,0.357,0.364963,0.34506,0.364,95506,0
+PZG.US,D,20231208,000000,0.3528,0.3796,0.3451,0.36,107736,0
+PZG.US,D,20231211,000000,0.351,0.363,0.3334,0.3407,103369,0
+PZG.US,D,20231212,000000,0.3415,0.3448,0.3352,0.3352,108664,0
+PZG.US,D,20231213,000000,0.3352,0.3592,0.3352,0.3471,68629,0
+PZG.US,D,20231214,000000,0.357,0.377,0.357,0.357,180320,0
+PZG.US,D,20231215,000000,0.353,0.3749,0.3489,0.3489,78897,0
+PZG.US,D,20231218,000000,0.358,0.3659,0.335,0.335,190894,0
+PZG.US,D,20231219,000000,0.335,0.362,0.335,0.3367,89449,0
+PZG.US,D,20231220,000000,0.3481,0.3582,0.3401,0.35,108073,0
+PZG.US,D,20231221,000000,0.353799,0.3659,0.3501,0.364,59856,0
+PZG.US,D,20231222,000000,0.37,0.377899,0.3561,0.367,112867,0
+PZG.US,D,20231226,000000,0.368,0.3758,0.367,0.3701,117962,0
+PZG.US,D,20231227,000000,0.37,0.37,0.362,0.368,118866,0
+PZG.US,D,20231228,000000,0.3612,0.3792,0.3612,0.3711,328662,0
+PZG.US,D,20231229,000000,0.374,0.3846,0.3661,0.375,322503,0
+PZG.US,D,20240102,000000,0.387,0.3884,0.371301,0.3879,60428,0
+PZG.US,D,20240103,000000,0.377,0.39,0.3744,0.389,74746,0
+PZG.US,D,20240104,000000,0.39,0.39,0.37,0.3743,66653,0
+PZG.US,D,20240105,000000,0.375,0.3766,0.3705,0.3731,43335,0
+PZG.US,D,20240108,000000,0.371,0.379,0.362,0.377,166544,0
+PZG.US,D,20240109,000000,0.37,0.3769,0.369,0.3734,39863,0
+PZG.US,D,20240110,000000,0.37,0.374,0.3661,0.3713,31432,0
+PZG.US,D,20240111,000000,0.37,0.3718,0.36,0.3639,113838,0
+PZG.US,D,20240112,000000,0.372,0.3759,0.368,0.3751,62844,0
+PZG.US,D,20240116,000000,0.3833,0.3849,0.3713,0.3724,159360,0
+PZG.US,D,20240117,000000,0.38,0.38,0.369,0.3734,75985,0
+PZG.US,D,20240118,000000,0.376,0.3773,0.37,0.3717,49792,0
+PZG.US,D,20240119,000000,0.38,0.3849,0.36,0.3634,150305,0
+PZG.US,D,20240122,000000,0.3652,0.374,0.365,0.37,92384,0
+PZG.US,D,20240123,000000,0.37,0.374,0.365,0.365,150559,0
+PZG.US,D,20240124,000000,0.376,0.3789,0.359,0.363,583345,0
+PZG.US,D,20240125,000000,0.36,0.3644,0.355,0.355,73952,0
+PZG.US,D,20240126,000000,0.3555,0.3589,0.355,0.355,94307,0
+PZG.US,D,20240129,000000,0.359,0.359,0.355,0.355,32379,0
+PZG.US,D,20240130,000000,0.3589,0.3668,0.3555,0.3637,35171,0
+PZG.US,D,20240131,000000,0.364,0.364,0.36,0.36,63800,0
+PZG.US,D,20240201,000000,0.36145,0.3628,0.3521,0.3551,144012,0
+PZG.US,D,20240202,000000,0.36,0.36,0.35,0.3531,100690,0
+PZG.US,D,20240205,000000,0.357,0.357,0.3494,0.35,31305,0
+PZG.US,D,20240206,000000,0.354,0.355,0.35,0.35,27604,0
+PZG.US,D,20240207,000000,0.35,0.353,0.348,0.3507,64340,0
+PZG.US,D,20240208,000000,0.352,0.352,0.348,0.3488,23286,0
+PZG.US,D,20240209,000000,0.3493,0.3692,0.3487,0.3692,47939,0
+PZG.US,D,20240212,000000,0.38,0.38,0.351,0.351,59308,0
+PZG.US,D,20240213,000000,0.353,0.353,0.3526,0.3528,50175,0
+PZG.US,D,20240214,000000,0.3646,0.3685,0.3526,0.3614,44980,0
+PZG.US,D,20240215,000000,0.362,0.3637,0.357149,0.358,31414,0
+PZG.US,D,20240216,000000,0.3565,0.366,0.3565,0.366,85469,0
+PZG.US,D,20240220,000000,0.37,0.37,0.36,0.3624,27508,0
+PZG.US,D,20240221,000000,0.37,0.37,0.36,0.36,32151,0
+PZG.US,D,20240222,000000,0.36,0.3639,0.36,0.3601,50663,0
+PZG.US,D,20240223,000000,0.36,0.3609,0.345,0.345,146974,0
+PZG.US,D,20240226,000000,0.34,0.349,0.34,0.349,41808,0
+PZG.US,D,20240227,000000,0.345,0.349999,0.3106,0.3281,269114,0
+PZG.US,D,20240228,000000,0.3201,0.3321,0.3163,0.332,63161,0
+PZG.US,D,20240229,000000,0.318,0.329999,0.31,0.3119,115847,0
+PZG.US,D,20240301,000000,0.3121,0.3385,0.3,0.3286,304030,0
+PZG.US,D,20240304,000000,0.32,0.345,0.318349,0.3446,54297,0
+PZG.US,D,20240305,000000,0.345,0.345,0.3251,0.333,49825,0
+PZG.US,D,20240306,000000,0.336,0.345,0.3351,0.342,80649,0
+PZG.US,D,20240307,000000,0.342,0.345,0.3338,0.345,44272,0
+PZG.US,D,20240308,000000,0.34,0.37,0.3373,0.3592,273178,0
+PZG.US,D,20240311,000000,0.3552,0.3889,0.3552,0.3699,160390,0
+PZG.US,D,20240312,000000,0.391,0.397,0.359,0.374,170592,0
+PZG.US,D,20240313,000000,0.375,0.4,0.375,0.38,110816,0
+PZG.US,D,20240314,000000,0.384,0.395,0.380277,0.383,106625,0
+PZG.US,D,20240315,000000,0.3931,0.408899,0.3833,0.405,165443,0
+PZG.US,D,20240318,000000,0.3929,0.4,0.3861,0.3861,99990,0
+PZG.US,D,20240319,000000,0.398,0.406,0.3848,0.3848,51679,0
+PZG.US,D,20240320,000000,0.3834,0.398,0.3834,0.3949,21655,0
+PZG.US,D,20240321,000000,0.395,0.399,0.3851,0.39,71562,0
+PZG.US,D,20240322,000000,0.394,0.4099,0.3902,0.4099,86465,0
+PZG.US,D,20240325,000000,0.402,0.4199,0.3999,0.4053,245528,0
+PZG.US,D,20240326,000000,0.404,0.418,0.385,0.385,70626,0
+PZG.US,D,20240327,000000,0.381,0.4019,0.381,0.4019,50786,0
+PZG.US,D,20240328,000000,0.4099,0.419,0.398,0.4056,1420773,0
+PZG.US,D,20240401,000000,0.42,0.448,0.4198,0.44,479507,0
+PZG.US,D,20240402,000000,0.44,0.476,0.4315,0.4371,568091,0
+PZG.US,D,20240403,000000,0.439,0.467,0.43501,0.46,397403,0
+PZG.US,D,20240404,000000,0.464,0.464,0.4322,0.4426,182337,0
+PZG.US,D,20240405,000000,0.45,0.48,0.45,0.46,407175,0
+PZG.US,D,20240408,000000,0.4896,0.4896,0.433,0.4572,153179,0
+PZG.US,D,20240409,000000,0.464,0.468,0.46,0.4679,155433,0
+PZG.US,D,20240410,000000,0.462,0.4623,0.4394,0.4584,138921,0
+PZG.US,D,20240411,000000,0.465,0.471,0.459,0.4699,150437,0
+PZG.US,D,20240412,000000,0.4794,0.51,0.4524,0.4601,656699,0
+PZG.US,D,20240415,000000,0.464,0.4841,0.4481,0.4513,230248,0
+PZG.US,D,20240416,000000,0.4442,0.455,0.42,0.4347,238945,0
+PZG.US,D,20240417,000000,0.441,0.4548,0.440101,0.445,63440,0
+PZG.US,D,20240418,000000,0.45,0.4529,0.437625,0.441,53963,0
+PZG.US,D,20240419,000000,0.4405,0.4562,0.4325,0.4431,150402,0
+PZG.US,D,20240422,000000,0.44,0.448,0.44,0.44,84744,0
+PZG.US,D,20240423,000000,0.4426,0.4561,0.4345,0.4424,61129,0
+PZG.US,D,20240424,000000,0.4409,0.4424,0.430051,0.4372,25392,0
+PZG.US,D,20240425,000000,0.4318,0.45,0.4318,0.4405,62691,0
+PZG.US,D,20240426,000000,0.445,0.4489,0.441,0.4438,40168,0
+PZG.US,D,20240429,000000,0.4478,0.4478,0.43,0.43065,88820,0
+PZG.US,D,20240430,000000,0.43,0.4459,0.406,0.4091,290579,0
+PZG.US,D,20240501,000000,0.4226,0.4264,0.4114,0.4139,92581,0
+PZG.US,D,20240502,000000,0.4163,0.4201,0.41,0.4118,54143,0
+PZG.US,D,20240503,000000,0.4142,0.4305,0.4142,0.4295,55527,0
+PZG.US,D,20240506,000000,0.456,0.456,0.4278,0.4278,87631,0
+PZG.US,D,20240507,000000,0.4399,0.45,0.426,0.426,46706,0
+PZG.US,D,20240508,000000,0.4299,0.4414,0.426,0.432,33459,0
+PZG.US,D,20240509,000000,0.438,0.4745,0.4355,0.46,312455,0
+PZG.US,D,20240510,000000,0.479,0.479,0.44,0.447,84735,0
+PZG.US,D,20240513,000000,0.44,0.61,0.4261,0.5595,1572645,0
+PZG.US,D,20240514,000000,0.58,0.628,0.57,0.61,1263318,0
+PZG.US,D,20240515,000000,0.59,0.65,0.584,0.632,1562123,0
+PZG.US,D,20240516,000000,0.6541,0.69,0.62,0.6266,864939,0
+PZG.US,D,20240517,000000,0.6798,0.6799,0.5088,0.5088,1269397,0
+PZG.US,D,20240520,000000,0.5279,0.5506,0.4855,0.4855,424459,0
+PZG.US,D,20240521,000000,0.485,0.53,0.4775,0.483,567622,0
+PZG.US,D,20240522,000000,0.5,0.5002,0.41,0.4481,475399,0
+PZG.US,D,20240523,000000,0.4673,0.485,0.4492,0.4598,276275,0
+PZG.US,D,20240524,000000,0.4401,0.48,0.4401,0.475,127198,0
+PZG.US,D,20240528,000000,0.48,0.55,0.48,0.5222,565831,0
+PZG.US,D,20240529,000000,0.5239,0.529,0.5082,0.5117,158872,0
+PZG.US,D,20240530,000000,0.5109,0.5349,0.5,0.5025,274209,0
+PZG.US,D,20240531,000000,0.5068,0.538,0.505,0.5148,211502,0
+PZG.US,D,20240603,000000,0.52,0.537,0.5028,0.51,270660,0
+PZG.US,D,20240604,000000,0.509,0.509,0.47,0.4727,240571,0
+PZG.US,D,20240605,000000,0.4751,0.4991,0.4711,0.4715,138225,0
+PZG.US,D,20240606,000000,0.4875,0.5115,0.471,0.4771,118357,0
+PZG.US,D,20240607,000000,0.476,0.497399,0.469,0.4724,114234,0
+PZG.US,D,20240610,000000,0.4764,0.484,0.4204,0.453,229455,0
+PZG.US,D,20240611,000000,0.453,0.477,0.453,0.4657,81447,0
+PZG.US,D,20240612,000000,0.4657,0.4737,0.453,0.46,91267,0
+PZG.US,D,20240613,000000,0.4613,0.4741,0.440201,0.4411,86150,0
+PZG.US,D,20240614,000000,0.445,0.4588,0.4412,0.4509,67815,0
+PZG.US,D,20240617,000000,0.4442,0.4589,0.43,0.44,165099,0
+PZG.US,D,20240618,000000,0.436,0.436,0.4101,0.4125,193169,0
+PZG.US,D,20240620,000000,0.4117,0.448,0.4117,0.4254,134479,0
+PZG.US,D,20240621,000000,0.4457,0.4479,0.412,0.4291,368803,0
+PZG.US,D,20240624,000000,0.4329,0.439,0.412,0.412,338363,0
+PZG.US,D,20240625,000000,0.4139,0.4298,0.406,0.406,110500,0
+PZG.US,D,20240626,000000,0.4117,0.4234,0.406,0.4101,22240,0
+PZG.US,D,20240627,000000,0.4236,0.429,0.4102,0.4184,41013,0
+PZG.US,D,20240628,000000,0.4351,0.4351,0.4,0.4,67838,0
+PZG.US,D,20240701,000000,0.408,0.432,0.408,0.429,58281,0
+PZG.US,D,20240702,000000,0.428,0.429,0.4103,0.4103,91139,0
+PZG.US,D,20240703,000000,0.4351,0.4351,0.4191,0.4218,55148,0
+PZG.US,D,20240705,000000,0.4328,0.44,0.4181,0.44,97827,0
+PZG.US,D,20240708,000000,0.45,0.48,0.4444,0.4675,148759,0
+PZG.US,D,20240709,000000,0.46,0.4715,0.453,0.462,69924,0
+PZG.US,D,20240710,000000,0.4451,0.49,0.4451,0.4787,185818,0
+PZG.US,D,20240711,000000,0.4851,0.49,0.4751,0.4751,77205,0
+PZG.US,D,20240712,000000,0.484,0.4889,0.47,0.4889,51831,0
+PZG.US,D,20240715,000000,0.49,0.49,0.47,0.4749,70533,0
+PZG.US,D,20240716,000000,0.484,0.484,0.4565,0.460041,167965,0
+PZG.US,D,20240717,000000,0.4698,0.47,0.4451,0.454999,91648,0
+PZG.US,D,20240718,000000,0.45,0.4549,0.436,0.4394,90103,0
+PZG.US,D,20240719,000000,0.4302,0.4465,0.4222,0.431,79276,0
+PZG.US,D,20240722,000000,0.43,0.4444,0.4226,0.43,81177,0
+PZG.US,D,20240723,000000,0.43,0.44,0.4284,0.433,81206,0
+PZG.US,D,20240724,000000,0.454,0.454,0.433,0.44,99668,0
+PZG.US,D,20240725,000000,0.439,0.439,0.4188,0.43,76316,0
+PZG.US,D,20240726,000000,0.4331,0.44,0.4263,0.435,31755,0
+PZG.US,D,20240729,000000,0.4285,0.44,0.42,0.4397,78391,0
+PZG.US,D,20240730,000000,0.4318,0.44,0.43,0.4359,43738,0
+PZG.US,D,20240731,000000,0.43,0.445,0.43,0.44,104215,0
+PZG.US,D,20240801,000000,0.4593,0.4593,0.4219,0.4272,133147,0
+PZG.US,D,20240802,000000,0.42,0.435,0.4,0.4144,134311,0
+PZG.US,D,20240805,000000,0.3969,0.415,0.3784,0.4049,183430,0
+PZG.US,D,20240806,000000,0.388,0.427,0.3861,0.415,75524,0
+PZG.US,D,20240807,000000,0.423,0.427,0.399,0.4169,48617,0
+PZG.US,D,20240808,000000,0.42,0.4201,0.38,0.4147,79561,0
+PZG.US,D,20240809,000000,0.4107,0.4146,0.4,0.4112,31007,0
+PZG.US,D,20240812,000000,0.4349,0.435,0.4083,0.434,58589,0
+PZG.US,D,20240813,000000,0.418,0.44,0.4112,0.44,17423,0
+PZG.US,D,20240814,000000,0.4188,0.4299,0.4188,0.4248,37203,0
+PZG.US,D,20240815,000000,0.42,0.4399,0.41835,0.425,28744,0
+PZG.US,D,20240816,000000,0.43,0.44,0.417,0.4261,58219,0
+PZG.US,D,20240819,000000,0.426,0.44,0.426,0.4339,23857,0
+PZG.US,D,20240820,000000,0.4318,0.4404,0.4244,0.439,44168,0
+PZG.US,D,20240821,000000,0.4397,0.44,0.4237,0.431,53734,0
+PZG.US,D,20240822,000000,0.439,0.44,0.4175,0.43225,66276,0
+PZG.US,D,20240823,000000,0.43,0.43,0.42,0.4246,76358,0
+PZG.US,D,20240826,000000,0.429,0.43,0.425,0.42979,15873,0
+PZG.US,D,20240827,000000,0.43,0.435,0.425,0.4275,20029,0
+PZG.US,D,20240828,000000,0.425,0.425,0.4116,0.42,95827,0
+PZG.US,D,20240829,000000,0.42,0.42,0.4152,0.4182,84047,0
+PZG.US,D,20240830,000000,0.4102,0.419799,0.4102,0.4159,27784,0
+PZG.US,D,20240903,000000,0.4116,0.418999,0.4116,0.4116,57188,0
+PZG.US,D,20240904,000000,0.4172,0.4275,0.412,0.4165,55778,0
+PZG.US,D,20240905,000000,0.4117,0.44,0.4117,0.418,49942,0
+PZG.US,D,20240906,000000,0.43,0.445,0.43,0.4403,282685,0
+PZG.US,D,20240909,000000,0.44,0.44,0.425,0.44,83269,0
+PZG.US,D,20240910,000000,0.4371,0.44,0.4287,0.44,51639,0
+PZG.US,D,20240911,000000,0.44,0.444,0.432,0.443,31948,0
+PZG.US,D,20240912,000000,0.4386,0.45,0.4355,0.44,209963,0
+PZG.US,D,20240913,000000,0.4523,0.4523,0.434,0.449,137965,0
+PZG.US,D,20240916,000000,0.46,0.46,0.443,0.443,137215,0
+PZG.US,D,20240917,000000,0.4577,0.4577,0.4357,0.436,50773,0
+PZG.US,D,20240918,000000,0.445,0.45,0.4089,0.4089,123111,0
+PZG.US,D,20240919,000000,0.4336,0.4416,0.4102,0.438,50878,0
+PZG.US,D,20240920,000000,0.435,0.51,0.426,0.51,401390,0
+PZG.US,D,20240923,000000,0.4676,0.4799,0.4325,0.4456,173845,0
+PZG.US,D,20240924,000000,0.459,0.46,0.4373,0.4411,188323,0
+PZG.US,D,20240925,000000,0.46,0.46,0.43,0.4409,132030,0
+PZG.US,D,20240926,000000,0.444,0.45,0.4367,0.445,107530,0
+PZG.US,D,20240927,000000,0.4171,0.42,0.3824,0.4142,625708,0
+PZG.US,D,20240930,000000,0.4172,0.4172,0.393,0.4038,87824,0
+PZG.US,D,20241001,000000,0.4036,0.4036,0.395,0.3975,41379,0
+PZG.US,D,20241002,000000,0.3975,0.407,0.3975,0.3995,115645,0
+PZG.US,D,20241003,000000,0.4,0.4079,0.3981,0.4025,124594,0
+PZG.US,D,20241004,000000,0.4,0.4238,0.4,0.4162,112661,0
+PZG.US,D,20241007,000000,0.4198,0.43,0.41,0.4299,75338,0
+PZG.US,D,20241008,000000,0.422,0.4365,0.4219,0.43,64697,0
+PZG.US,D,20241009,000000,0.422,0.4329,0.4157,0.417,65518,0
+PZG.US,D,20241010,000000,0.4289,0.4289,0.420901,0.4249,31596,0
+PZG.US,D,20241011,000000,0.427,0.435,0.419,0.425,83626,0
+PZG.US,D,20241014,000000,0.425,0.43,0.4157,0.42,56485,0
+PZG.US,D,20241015,000000,0.4157,0.4197,0.412,0.4163,20913,0
+PZG.US,D,20241016,000000,0.42,0.42,0.415,0.42,39457,0
+PZG.US,D,20241017,000000,0.42,0.4289,0.415,0.4289,220706,0
+PZG.US,D,20241018,000000,0.43,0.4417,0.43,0.435,287290,0
+PZG.US,D,20241021,000000,0.435,0.4351,0.401,0.4128,272902,0
+PZG.US,D,20241022,000000,0.4295,0.4375,0.414,0.435,228197,0
+PZG.US,D,20241023,000000,0.4395,0.4398,0.4155,0.427,85286,0
+PZG.US,D,20241024,000000,0.42,0.4299,0.4145,0.4198,57204,0
+PZG.US,D,20241025,000000,0.4175,0.4183,0.401,0.4132,71799,0
+PZG.US,D,20241028,000000,0.4152,0.4174,0.408,0.415,27172,0
+PZG.US,D,20241029,000000,0.42,0.42,0.415,0.4195,40263,0
+PZG.US,D,20241030,000000,0.423,0.43,0.406,0.406,32896,0
+PZG.US,D,20241031,000000,0.406,0.4089,0.3824,0.398,76461,0
+PZG.US,D,20241101,000000,0.395,0.406,0.395,0.4039,88301,0
+PZG.US,D,20241104,000000,0.39,0.39395,0.376,0.38,206642,0
+PZG.US,D,20241105,000000,0.3726,0.377351,0.3551,0.3668,337875,0
+PZG.US,D,20241106,000000,0.378,0.378,0.35,0.3543,242187,0
+PZG.US,D,20241107,000000,0.3549,0.41,0.3549,0.36,120148,0
+PZG.US,D,20241108,000000,0.37,0.37,0.352,0.3521,119564,0
+PZG.US,D,20241111,000000,0.35,0.37,0.34,0.3545,261930,0
+PZG.US,D,20241112,000000,0.3621,0.3857,0.346601,0.3773,104435,0
+PZG.US,D,20241113,000000,0.3772,0.4195,0.3715,0.4078,388432,0
+PZG.US,D,20241114,000000,0.4,0.448,0.39,0.442,410746,0
+PZG.US,D,20241115,000000,0.420701,0.4576,0.407,0.4576,1842461,0
+PZG.US,D,20241118,000000,0.421,0.428,0.4041,0.4089,253533,0
+PZG.US,D,20241119,000000,0.405,0.405,0.3777,0.3881,157233,0
+PZG.US,D,20241120,000000,0.3881,0.3899,0.372,0.372,102048,0
+PZG.US,D,20241121,000000,0.3715,0.3789,0.3706,0.377,32439,0
+PZG.US,D,20241122,000000,0.3757,0.4148,0.3715,0.401,280234,0
+PZG.US,D,20241125,000000,0.3873,0.4,0.377,0.3851,63359,0
+PZG.US,D,20241126,000000,0.393,0.4091,0.3899,0.4021,25221,0
+PZG.US,D,20241127,000000,0.4018,0.4161,0.394201,0.403,46126,0
+PZG.US,D,20241129,000000,0.4079,0.4079,0.392,0.4079,18038,0
+PZG.US,D,20241202,000000,0.393861,0.4041,0.39,0.395,89297,0
+PZG.US,D,20241203,000000,0.3815,0.407,0.3815,0.3855,66549,0
+PZG.US,D,20241204,000000,0.3899,0.39,0.3815,0.3898,59191,0
+PZG.US,D,20241205,000000,0.3868,0.3948,0.3725,0.3725,39032,0
+PZG.US,D,20241206,000000,0.3725,0.3794,0.35,0.36,142351,0
+PZG.US,D,20241209,000000,0.37,0.3766,0.365,0.37,49833,0
+PZG.US,D,20241210,000000,0.368,0.3749,0.355,0.355,51773,0
+PZG.US,D,20241211,000000,0.35,0.366,0.33,0.34,85485,0
+PZG.US,D,20241212,000000,0.3529,0.376,0.345,0.35,178964,0
+PZG.US,D,20241213,000000,0.360201,0.3685,0.3522,0.36,35605,0
+PZG.US,D,20241216,000000,0.3647,0.3764,0.3546,0.3546,140495,0
+PZG.US,D,20241217,000000,0.35,0.362,0.349399,0.3509,21116,0
+PZG.US,D,20241218,000000,0.3544,0.36,0.333,0.333,140271,0
+PZG.US,D,20241219,000000,0.34,0.3461,0.318,0.3188,223935,0
+PZG.US,D,20241220,000000,0.32,0.3488,0.3168,0.3421,205717,0
+PZG.US,D,20241223,000000,0.3435,0.3515,0.3336,0.3361,51150,0
+PZG.US,D,20241224,000000,0.3338,0.338,0.3336,0.3337,23146,0
+PZG.US,D,20241226,000000,0.3417,0.343,0.3335,0.3364,116087,0
+PZG.US,D,20241227,000000,0.3334,0.343,0.32,0.329,105937,0
+PZG.US,D,20241230,000000,0.33,0.35,0.312,0.3401,95232,0
+PZG.US,D,20241231,000000,0.3402,0.3598,0.3329,0.342,97707,0
+PZG.US,D,20250102,000000,0.35,0.356199,0.335,0.3459,42916,0
+PZG.US,D,20250103,000000,0.3458,0.3695,0.344,0.361,163104,0
+PZG.US,D,20250106,000000,0.37,0.37,0.32,0.3583,199827,0
+PZG.US,D,20250107,000000,0.3503,0.36,0.3422,0.356,82020,0
+PZG.US,D,20250108,000000,0.359899,0.36,0.3501,0.36,22872,0
+PZG.US,D,20250110,000000,0.3541,0.376,0.35,0.376,231343,0
+PZG.US,D,20250113,000000,0.3759,0.38,0.351,0.3534,46417,0
+PZG.US,D,20250114,000000,0.352,0.3694,0.3515,0.366,20037,0
+PZG.US,D,20250115,000000,0.3638,0.3701,0.3617,0.3618,35710,0
+PZG.US,D,20250116,000000,0.3632,0.3697,0.36,0.36,32351,0
+PZG.US,D,20250117,000000,0.3634,0.42,0.36,0.3977,207408,0
+PZG.US,D,20250121,000000,0.3971,0.42,0.391,0.42,61997,0
+PZG.US,D,20250122,000000,0.3829,0.4,0.375,0.384,59694,0
+PZG.US,D,20250123,000000,0.378,0.4,0.378,0.38,70841,0
+PZG.US,D,20250124,000000,0.4076,0.408,0.3921,0.4001,82807,0
+PZG.US,D,20250127,000000,0.4199,0.4281,0.3722,0.3722,236315,0
+PZG.US,D,20250128,000000,0.3957,0.4,0.37971,0.3798,70241,0
+PZG.US,D,20250129,000000,0.398124,0.4,0.36,0.3645,78557,0
+PZG.US,D,20250130,000000,0.3814,0.389,0.373,0.38,36399,0
+PZG.US,D,20250131,000000,0.409,0.41,0.38,0.3864,95831,0
+PZG.US,D,20250203,000000,0.388,0.405,0.38,0.388,136705,0
+PZG.US,D,20250204,000000,0.402999,0.402999,0.381,0.387999,77744,0
+PZG.US,D,20250205,000000,0.3921,0.402,0.3802,0.3802,136960,0
+PZG.US,D,20250206,000000,0.381,0.388,0.37,0.3745,149418,0
+PZG.US,D,20250207,000000,0.3925,0.394999,0.343,0.351,237795,0
+PZG.US,D,20250210,000000,0.3736,0.388,0.3267,0.3417,388401,0
+PZG.US,D,20250211,000000,0.3534,0.36,0.3201,0.3328,201855,0
+PZG.US,D,20250212,000000,0.338,0.3461,0.323,0.3292,303731,0
+PZG.US,D,20250213,000000,0.34,0.38,0.328,0.3601,207419,0
+PZG.US,D,20250214,000000,0.370051,0.3799,0.3438,0.373299,75004,0
+PZG.US,D,20250218,000000,0.379299,0.3909,0.372,0.3851,244309,0
+PZG.US,D,20250219,000000,0.39,0.394,0.3601,0.3685,158503,0
+PZG.US,D,20250220,000000,0.364,0.3845,0.3525,0.372501,196326,0
+PZG.US,D,20250221,000000,0.3792,0.395,0.3547,0.3547,113395,0
+PZG.US,D,20250224,000000,0.355,0.35905,0.34,0.354,188775,0
+PZG.US,D,20250225,000000,0.3542,0.3579,0.34,0.347,50251,0
+PZG.US,D,20250226,000000,0.345,0.369,0.341,0.369,87203,0
+PZG.US,D,20250227,000000,0.353,0.3761,0.345,0.356,66712,0
+PZG.US,D,20250228,000000,0.3485,0.359,0.347,0.359,153598,0
+PZG.US,D,20250303,000000,0.3609,0.38,0.35,0.358,226680,0
+PZG.US,D,20250304,000000,0.3659,0.373,0.35,0.3586,63347,0
+PZG.US,D,20250305,000000,0.3506,0.3746,0.3491,0.3637,61890,0
+PZG.US,D,20250306,000000,0.38,0.385,0.3711,0.3713,131461,0
+PZG.US,D,20250307,000000,0.3778,0.3825,0.3631,0.3701,105066,0
+PZG.US,D,20250310,000000,0.38,0.385,0.3564,0.357,49219,0
+PZG.US,D,20250311,000000,0.3601,0.3755,0.35,0.372,62730,0
+PZG.US,D,20250312,000000,0.38,0.384,0.36,0.38,196336,0
+PZG.US,D,20250313,000000,0.38,0.39,0.3578,0.363,481649,0
+PZG.US,D,20250314,000000,0.37,0.384,0.362,0.379,130272,0
+PZG.US,D,20250317,000000,0.3726,0.385,0.3611,0.3653,284558,0
+PZG.US,D,20250318,000000,0.37,0.386,0.365,0.373,435979,0
+PZG.US,D,20250319,000000,0.3699,0.39,0.363,0.3802,216779,0
+PZG.US,D,20250320,000000,0.3899,0.393,0.3789,0.3789,527212,0
+PZG.US,D,20250321,000000,0.385433,0.39,0.3674,0.3808,339142,0
+PZG.US,D,20250324,000000,0.3855,0.4275,0.3755,0.3798,801683,0
+PZG.US,D,20250325,000000,0.38,0.387,0.3722,0.3751,802141,0
+PZG.US,D,20250326,000000,0.3758,0.38,0.3701,0.38,230194,0
+PZG.US,D,20250327,000000,0.3799,0.382,0.3712,0.38,549452,0
+PZG.US,D,20250328,000000,0.38,0.3859,0.3689,0.376,351532,0
+PZG.US,D,20250331,000000,0.36865,0.38,0.3649,0.37,150741,0
+PZG.US,D,20250401,000000,0.374049,0.38,0.37055,0.379,148099,0
+PZG.US,D,20250402,000000,0.375,0.3824,0.3713,0.375,277178,0
+PZG.US,D,20250403,000000,0.374001,0.38,0.3681,0.3694,155431,0
+PZG.US,D,20250404,000000,0.371399,0.3773,0.358,0.36,181970,0
+PZG.US,D,20250407,000000,0.352,0.3589,0.342,0.3579,193035,0
+PZG.US,D,20250408,000000,0.3712,0.375,0.35,0.35475,217519,0
+PZG.US,D,20250409,000000,0.363,0.374,0.35,0.361,143782,0
+PZG.US,D,20250410,000000,0.358499,0.382,0.3531,0.3764,203467,0
+PZG.US,D,20250411,000000,0.39,0.3925,0.3565,0.3565,534861,0
+PZG.US,D,20250414,000000,0.4,0.4,0.38,0.3911,785290,0
+PZG.US,D,20250415,000000,0.388,0.394,0.3816,0.385,207512,0
+PZG.US,D,20250416,000000,0.4041,0.425,0.3701,0.392,1180330,0
+PZG.US,D,20250417,000000,0.3921,0.4,0.3762,0.3868,671297,0
+PZG.US,D,20250421,000000,0.415,0.419,0.3846,0.392,367582,0
+PZG.US,D,20250422,000000,0.399931,0.405,0.376,0.3863,126872,0
+PZG.US,D,20250423,000000,0.385,0.39,0.3611,0.3741,123663,0
+PZG.US,D,20250424,000000,0.388,0.3993,0.3819,0.3993,310479,0
+PZG.US,D,20250425,000000,0.3941,0.42,0.3802,0.4184,154856,0
+PZG.US,D,20250428,000000,0.41,0.4534,0.41,0.445,449692,0
+PZG.US,D,20250429,000000,0.4485,0.4852,0.44,0.4849,341380,0
+PZG.US,D,20250430,000000,0.481,0.49,0.4569,0.46,229542,0
+PZG.US,D,20250501,000000,0.4574,0.46,0.4357,0.4596,167951,0
+PZG.US,D,20250502,000000,0.4584,0.49,0.4459,0.455,206042,0
+PZG.US,D,20250505,000000,0.4783,0.482,0.455,0.462,502574,0
+PZG.US,D,20250506,000000,0.475,0.4879,0.47,0.4822,486886,0
+PZG.US,D,20250507,000000,0.4799,0.48,0.46565,0.475,232012,0
+PZG.US,D,20250508,000000,0.4822,0.4823,0.4621,0.469501,139807,0
+PZG.US,D,20250509,000000,0.4744,0.4823,0.4718,0.47695,97495,0
+PZG.US,D,20250512,000000,0.465101,0.47,0.44,0.44,214871,0
+PZG.US,D,20250513,000000,0.44,0.456,0.432,0.456,126876,0
+PZG.US,D,20250514,000000,0.457001,0.4639,0.4462,0.4462,109089,0
+PZG.US,D,20250515,000000,0.4508,0.46,0.4398,0.4462,310580,0
+PZG.US,D,20250516,000000,0.453,0.4838,0.4481,0.48,521991,0
+PZG.US,D,20250519,000000,0.4735,0.52,0.4656,0.5065,461797,0
+PZG.US,D,20250520,000000,0.52,0.52,0.4999,0.5084,227745,0
+PZG.US,D,20250521,000000,0.5002,0.5088,0.491801,0.4961,173596,0
+PZG.US,D,20250527,000000,0.48,0.5182,0.475,0.514,280659,0
+PZG.US,D,20250528,000000,0.5258,0.528,0.508,0.52,112600,0
+PZG.US,D,20250530,000000,0.55,0.559,0.55,0.5541,100991,0
+PZG.US,D,20250602,000000,0.5729,0.638,0.558,0.59,559871,0
+PZG.US,D,20250603,000000,0.6149,0.615,0.578,0.5838,283134,0
+PZG.US,D,20250604,000000,0.5936,0.6036,0.5617,0.575,278414,0
+PZG.US,D,20250605,000000,0.5936,0.5936,0.5521,0.5761,206998,0
+PZG.US,D,20250606,000000,0.589,0.5978,0.56785,0.5738,172605,0
+PZG.US,D,20250609,000000,0.57,0.62,0.564,0.62,218702,0
+PZG.US,D,20250610,000000,0.62,0.625,0.5799,0.6007,359539,0
+PZG.US,D,20250611,000000,0.5977,0.6119,0.58,0.5918,163995,0
+PZG.US,D,20250612,000000,0.603999,0.6048,0.584,0.59,93453,0
+PZG.US,D,20250613,000000,0.625,0.648,0.6,0.624,3036995,0
+PZG.US,D,20250616,000000,0.6398,0.6398,0.6035,0.6212,137244,0
+PZG.US,D,20250617,000000,0.622,0.6292,0.61,0.61,218975,0
+PZG.US,D,20250618,000000,0.6296,0.6457,0.6006,0.6047,245641,0
+PZG.US,D,20250620,000000,0.6235,0.64,0.5858,0.6204,1967692,0
+PZG.US,D,20250623,000000,0.61,0.6303,0.6,0.6,178710,0
+PZG.US,D,20250624,000000,0.5956,0.6116,0.5852,0.6007,126332,0
+PZG.US,D,20250625,000000,0.5889,0.6025,0.5818,0.6019,93990,0
+PZG.US,D,20250626,000000,0.6217,0.6247,0.594,0.6173,143701,0
+PZG.US,D,20250627,000000,0.595,0.5999,0.581,0.5909,141470,0
+PZG.US,D,20250630,000000,0.56,0.6167,0.5582,0.613,282844,0
+PZG.US,D,20250701,000000,0.621,0.6699,0.612,0.65,365354,0
+PZG.US,D,20250702,000000,0.65,0.688,0.64995,0.6775,363041,0
+PZG.US,D,20250703,000000,0.69,0.7293,0.6775,0.72,227013,0
+PZG.US,D,20250707,000000,0.6801,0.716,0.6801,0.6871,324537,0
+PZG.US,D,20250708,000000,0.692,0.78,0.6871,0.711,527520,0
+PZG.US,D,20250709,000000,0.7271,0.74,0.69,0.7101,361537,0
+PZG.US,D,20250710,000000,0.7124,0.7399,0.71,0.723,410892,0
+PZG.US,D,20250711,000000,0.74,0.7573,0.6824,0.6907,423662,0
+PZG.US,D,20250714,000000,0.702699,0.715,0.69,0.69,176542,0
+PZG.US,D,20250715,000000,0.7099,0.7099,0.653,0.6799,148728,0
+PZG.US,D,20250716,000000,0.696279,0.7,0.682,0.6822,130549,0
+PZG.US,D,20250717,000000,0.6933,0.6978,0.663,0.6978,350853,0
+PZG.US,D,20250718,000000,0.6999,0.6999,0.6638,0.6738,155738,0
+PZG.US,D,20250721,000000,0.68,0.7,0.6668,0.68,297755,0
+PZG.US,D,20250722,000000,0.68,0.693,0.6676,0.6676,245044,0
+PZG.US,D,20250723,000000,0.68,0.69,0.6675,0.6795,287024,0
+PZG.US,D,20250724,000000,0.6718,0.68,0.6638,0.6703,82412,0
+PZG.US,D,20250725,000000,0.6601,0.665,0.66,0.66424,215944,0
+PZG.US,D,20250728,000000,0.6701,0.6747,0.66,0.66,103231,0
+PZG.US,D,20250729,000000,0.661,0.668,0.63,0.6306,309685,0
+PZG.US,D,20250730,000000,0.6306,0.6399,0.6,0.6,360420,0
+PZG.US,D,20250731,000000,0.6,0.6236,0.59,0.6236,160326,0
+PZG.US,D,20250801,000000,0.63,0.653,0.629,0.6444,172589,0
+PZG.US,D,20250804,000000,0.655,0.67569,0.647,0.67,209080,0
+PZG.US,D,20250805,000000,0.6774,0.68,0.67,0.6705,388955,0
+PZG.US,D,20250806,000000,0.67,0.6825,0.67,0.6777,536496,0
+PZG.US,D,20250807,000000,0.6825,0.6826,0.67,0.6703,209447,0
+PZG.US,D,20250808,000000,0.685,0.6876,0.675,0.68,435658,0
+PZG.US,D,20250811,000000,0.677549,0.688,0.675,0.68,253978,0
+PZG.US,D,20250812,000000,0.68,0.719,0.6785,0.7087,285047,0
+PZG.US,D,20250813,000000,0.7138,0.72,0.655,0.66,484146,0
+PZG.US,D,20250814,000000,0.6715,0.6998,0.6556,0.686,404436,0
+PZG.US,D,20250815,000000,0.687999,0.72,0.68,0.7106,466167,0
+PZG.US,D,20250818,000000,0.744,0.85,0.7421,0.7647,1583400,0
+PZG.US,D,20250819,000000,0.78,0.7865,0.731,0.7575,931709,0
+PZG.US,D,20250820,000000,0.7724,0.8259,0.738,0.8259,714565,0
+PZG.US,D,20250821,000000,0.8297,0.86,0.8211,0.8534,1085499,0
+PZG.US,D,20250822,000000,0.8503,0.87,0.8324,0.8423,450064,0
+PZG.US,D,20250825,000000,0.83,0.8852,0.8268,0.859,573382,0
+PZG.US,D,20250826,000000,0.8752,0.9,0.86,0.889,1129552,0
+PZG.US,D,20250827,000000,0.8932,0.98,0.888,0.95,1168079,0
+PZG.US,D,20250828,000000,0.9739,1.04,0.9738,0.992,1756243,0
+PZG.US,D,20250829,000000,0.9819,1.02,0.93,1.02,919228,0
+PZG.US,D,20250902,000000,1.04,1.2,1.03,1.05,2859800,0
+PZG.US,D,20250903,000000,1.1,1.12,1.04,1.07,892478,0
+PZG.US,D,20250904,000000,1.07,1.08,1.0011,1.04,798007,0
+PZG.US,D,20250905,000000,1.095,1.1,1.04,1.04,528079,0
+PZG.US,D,20250908,000000,1.06,1.075,1.025,1.05,768221,0
+PZG.US,D,20250909,000000,1.07,1.08,1.02,1.05,597811,0
+PZG.US,D,20250910,000000,1.05,1.05,1.008,1.03,541940,0
+PZG.US,D,20250911,000000,1.015,1.05,1,1.03,370021,0
+PZG.US,D,20250912,000000,1.045,1.0699,1.01,1.03,368583,0
+PZG.US,D,20250915,000000,1.0194,1.03,0.9802,0.9951,588842,0
+PZG.US,D,20250916,000000,1.0162,1.05,1,1.05,570769,0
+PZG.US,D,20250917,000000,1.0268,1.1,1.02,1.07,822097,0
+PZG.US,D,20250918,000000,1.08,1.1185,1.06,1.11,800958,0
+PZG.US,D,20250919,000000,1.12,1.14,1.09,1.1,888491,0
+PZG.US,D,20250922,000000,1.19,1.2,1.15,1.2,833867,0
+PZG.US,D,20250923,000000,1.21,1.2291,1.145,1.19,593409,0
+PZG.US,D,20250924,000000,1.2,1.2,1.15,1.15,386180,0
+PZG.US,D,20250925,000000,1.155,1.195,1.14,1.18,285936,0
+PZG.US,D,20250926,000000,1.2,1.29,1.16,1.27,554944,0
+PZG.US,D,20250929,000000,1.3557,1.405,1.32,1.33,1139531,0
+PZG.US,D,20250930,000000,1.3365,1.3365,1.2,1.23,972692,0
+PZG.US,D,20251001,000000,1.285,1.2939,1.18,1.22,995822,0
+PZG.US,D,20251002,000000,1.23,1.2478,1.15,1.22,505990,0
+PZG.US,D,20251003,000000,1.22,1.23,1.18,1.21,405971,0
+PZG.US,D,20251006,000000,1.2387,1.27,1.22,1.25,535553,0
+PZG.US,D,20251007,000000,1.2513,1.2591,1.19,1.25,579181,0
+PZG.US,D,20251008,000000,1.26,1.339,1.25,1.28,768055,0
+PZG.US,D,20251009,000000,1.32,1.33,1.21,1.21,532042,0
+PZG.US,D,20251010,000000,1.23,1.2536,1.18,1.21,376304,0
+PZG.US,D,20251013,000000,1.2281,1.27,1.22,1.27,492065,0
+PZG.US,D,20251014,000000,1.22,1.26,1.19,1.2,998308,0
+PZG.US,D,20251015,000000,1.225,1.24,1.19,1.22,632356,0
+PZG.US,D,20251016,000000,1.2399,1.2399,1.16,1.17,630878,0
+PZG.US,D,20251017,000000,1.17,1.18,1.05,1.11,1000163,0
+PZG.US,D,20251020,000000,1.12,1.1399,1.07,1.08,444389,0
+PZG.US,D,20251021,000000,1.06,1.08,1.03,1.06,764678,0
+PZG.US,D,20251022,000000,1.03,1.11,1.03,1.09,622381,0
+PZG.US,D,20251023,000000,1.1,1.1104,1.06,1.09,103440,0
+PZG.US,D,20251024,000000,1.0604,1.07,1.04,1.04,277278,0
+PZG.US,D,20251027,000000,1.05,1.06,1.03,1.05,423842,0
+PZG.US,D,20251028,000000,1.07,1.11,1.05,1.09,281842,0
+PZG.US,D,20251029,000000,1.1399,1.14,1.06,1.09,332530,0
+PZG.US,D,20251030,000000,1.08,1.11,1.0727,1.11,112729,0
+PZG.US,D,20251031,000000,1.12,1.12,1.065,1.07,94653,0
+PZG.US,D,20251103,000000,1.08,1.08,1.02,1.02,170296,0
+PZG.US,D,20251104,000000,1.018,1.03,0.99,1.03,382043,0
+PZG.US,D,20251105,000000,1.04,1.05,1.0101,1.02,145849,0
+PZG.US,D,20251106,000000,1.02,1.03,0.9501,0.97,334504,0
+PZG.US,D,20251107,000000,0.9758,1.01,0.95,0.9917,615440,0
+PZG.US,D,20251110,000000,1.04,1.13,1.03,1.11,392769,0
+PZG.US,D,20251111,000000,1.1099,1.12,1.07,1.07,184433,0
+PZG.US,D,20251112,000000,1.0752,1.19,1.0752,1.16,318122,0
+PZG.US,D,20251113,000000,1.18,1.18,1.07,1.08,184185,0
+PZG.US,D,20251114,000000,1.065,1.2,1.05,1.15,766158,0
+PZG.US,D,20251117,000000,1.15,1.25,1.15,1.2,868988,0
+PZG.US,D,20251118,000000,1.19,1.25,1.18,1.21,1305144,0
+PZG.US,D,20251119,000000,1.2015,1.26,1.2,1.22,929135,0
+PZG.US,D,20251120,000000,1.25,1.28,1.21,1.23,1832714,0
+PZG.US,D,20251121,000000,1.2,1.3,1.18,1.24,2500616,0
+PZG.US,D,20251124,000000,1.27,1.2825,1.21,1.23,411599,0
+PZG.US,D,20251125,000000,1.24,1.261,1.17,1.18,678497,0
+PZG.US,D,20251126,000000,1.18,1.215,1.17,1.19,357417,0
+PZG.US,D,20251128,000000,1.2,1.23,1.19,1.21,269825,0
+PZG.US,D,20251201,000000,1.236,1.26,1.21,1.21,789330,0
+PZG.US,D,20251202,000000,1.25,1.25,1.165,1.17,533291,0
+PZG.US,D,20251203,000000,1.175,1.1901,1.1415,1.16,226841,0
+PZG.US,D,20251204,000000,1.16,1.16,1.08,1.11,291668,0
+PZG.US,D,20251205,000000,1.11,1.18,1.09,1.16,1653520,0
+PZG.US,D,20251208,000000,1.17,1.18,1.125,1.15,1874959,0
+PZG.US,D,20251209,000000,1.17,1.23,1.1605,1.21,1238511,0
+PZG.US,D,20251210,000000,1.21,1.24,1.15,1.16,712216,0
+PZG.US,D,20251211,000000,1.18,1.2701,1.155,1.17,1321631,0
+PZG.US,D,20251212,000000,1.2117,1.22,1.13,1.18,525108,0
+PZG.US,D,20251215,000000,1.21,1.2168,1.1799,1.18,320704,0
+PZG.US,D,20251216,000000,1.1985,1.24,1.18,1.18,468735,0
+PZG.US,D,20251217,000000,1.21,1.21,1.16,1.16,267038,0
+PZG.US,D,20251218,000000,1.185,1.19,1.14,1.14,287285,0
+PZG.US,D,20251219,000000,1.1539,1.21,1.125,1.19,965271,0
+PZG.US,D,20251222,000000,1.22,1.23,1.19,1.2,957852,0
+PZG.US,D,20251223,000000,1.208,1.21,1.17,1.18,370878,0
+PZG.US,D,20251224,000000,1.18,1.2,1.16,1.18,146482,0
+PZG.US,D,20251226,000000,1.19,1.26,1.1807,1.24,797394,0
+PZG.US,D,20251229,000000,1.2125,1.22,1.14,1.18,764120,0
+PZG.US,D,20251230,000000,1.21,1.21,1.15,1.18,377645,0
+PZG.US,D,20251231,000000,1.155,1.27,1.15,1.26,745105,0
+PZG.US,D,20260102,000000,1.26,1.26,1.18,1.19,472676,0
+PZG.US,D,20260105,000000,1.21,1.25,1.175,1.19,713015,0
+PZG.US,D,20260106,000000,1.2,1.21,1.11,1.11,1201326,0
+PZG.US,D,20260107,000000,1.11,1.15,1.1,1.14,368111,0
+PZG.US,D,20260108,000000,1.13,1.19,1.13,1.18,436135,0
+PZG.US,D,20260109,000000,1.175,1.23,1.175,1.22,665134,0
+PZG.US,D,20260112,000000,1.22,1.4,1.22,1.38,2936394,0
+PZG.US,D,20260113,000000,1.38,1.46,1.34,1.34,1943677,0
+PZG.US,D,20260114,000000,1.37,1.38,1.33,1.38,688630,0
+PZG.US,D,20260115,000000,1.37,1.38,1.33,1.34,550032,0
+PZG.US,D,20260116,000000,1.36,1.36,1.31,1.32,432797,0
+PZG.US,D,20260120,000000,1.37,1.5,1.365,1.5,1419110,0
+PZG.US,D,20260121,000000,1.55,1.58,1.4,1.44,1108129,0
+PZG.US,D,20260122,000000,1.4796,1.6,1.45,1.6,731420,0
+PZG.US,D,20260123,000000,1.6386,1.7399,1.62,1.72,1371351,0
+PZG.US,D,20260126,000000,1.84,1.87,1.68,1.72,2229966,0
+PZG.US,D,20260127,000000,1.73,1.7565,1.56,1.75,2237596,0
+PZG.US,D,20260128,000000,1.83,1.877,1.71,1.8,1713612,0
+PZG.US,D,20260129,000000,1.84,1.9032,1.5414,1.73,12309849,0
+PZG.US,D,20260130,000000,1.73,2.47,1.6,1.77,13946311,0
+PZG.US,D,20260202,000000,1.75,1.94,1.69,1.76,2146866,0
+PZG.US,D,20260203,000000,1.875,2.22,1.85,2.18,5063174,0
+PZG.US,D,20260204,000000,2.305,2.33,2.02,2.08,3583820,0
+PZG.US,D,20260205,000000,1.96,1.98,1.82,1.87,1689649,0
+PZG.US,D,20260206,000000,1.91,1.96,1.85,1.96,954562,0
+PZG.US,D,20260209,000000,1.96,2.3,1.96,2.3,1942759,0
+PZG.US,D,20260210,000000,2.27,2.605,2.1101,2.49,4254259,0
+PZG.US,D,20260211,000000,2.55,2.56,2.25,2.41,2060909,0
+PZG.US,D,20260212,000000,2.395,2.41,2.155,2.17,1802037,0
+PZG.US,D,20260213,000000,2.25,2.27,2.17,2.2,827039,0
+PZG.US,D,20260217,000000,2.1,2.24,2.01,2.21,1452291,0
+PZG.US,D,20260218,000000,2.23,2.2894,2.115,2.13,894979,0
diff --git a/daily/us/nysemkt stocks/rcg.us.txt b/daily/us/nysemkt stocks/rcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8767a239c5a507fd10e8b06cde2d5b8d2f2f8261
--- /dev/null
+++ b/daily/us/nysemkt stocks/rcg.us.txt	
@@ -0,0 +1,4995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCG.US,D,20050225,000000,12.058,12.108,11.969,11.969,8464,0
+RCG.US,D,20050228,000000,11.553,11.88,11.553,11.692,6364,0
+RCG.US,D,20050301,000000,11.88,12.237,11.781,12.148,7242,0
+RCG.US,D,20050302,000000,12.237,12.425,12.009,12.376,26979,0
+RCG.US,D,20050303,000000,12.058,12.058,11.781,11.781,2748,0
+RCG.US,D,20050304,000000,11.781,11.781,11.602,11.781,2408,0
+RCG.US,D,20050307,000000,11.781,11.88,11.652,11.652,1613,0
+RCG.US,D,20050308,000000,11.612,11.692,11.553,11.553,3944,0
+RCG.US,D,20050309,000000,11.374,11.424,11.196,11.196,4639,0
+RCG.US,D,20050310,000000,11.196,11.325,11.007,11.325,14428,0
+RCG.US,D,20050311,000000,11.007,11.007,9.589,10.502,18343,0
+RCG.US,D,20050314,000000,10.462,10.73,10.462,10.502,11911,0
+RCG.US,D,20050315,000000,10.958,10.958,10.958,10.958,1311,0
+RCG.US,D,20050316,000000,10.779,11.057,10.779,10.958,3529,0
+RCG.US,D,20050317,000000,10.918,10.958,10.869,10.869,9782,0
+RCG.US,D,20050318,000000,10.829,10.869,10.412,10.551,22887,0
+RCG.US,D,20050321,000000,10.502,10.69,10.234,10.64,18831,0
+RCG.US,D,20050322,000000,10.323,10.323,10.274,10.274,1169,0
+RCG.US,D,20050323,000000,10.274,10.274,10.274,10.274,708,0
+RCG.US,D,20050324,000000,10.502,10.958,10.412,10.412,2723,0
+RCG.US,D,20050328,000000,10.73,10.73,10.73,10.73,1180,0
+RCG.US,D,20050330,000000,10.412,10.64,10.412,10.64,721,0
+RCG.US,D,20050331,000000,10.412,10.412,10.412,10.412,418,0
+RCG.US,D,20050401,000000,10.462,10.462,10.274,10.274,353,0
+RCG.US,D,20050404,000000,10.234,10.373,10.045,10.045,4253,0
+RCG.US,D,20050405,000000,10.095,10.095,9.817,9.867,2723,0
+RCG.US,D,20050406,000000,10.006,10.006,9.817,9.817,3731,0
+RCG.US,D,20050407,000000,9.688,10.145,9.688,10.055,12012,0
+RCG.US,D,20050408,000000,10.055,10.135,10.055,10.135,2094,0
+RCG.US,D,20050412,000000,10.234,10.234,10.006,10.045,12416,0
+RCG.US,D,20050413,000000,10.045,10.045,9.3612,9.5,10444,0
+RCG.US,D,20050414,000000,9.589,9.688,9.5,9.688,11026,0
+RCG.US,D,20050415,000000,9.778,9.778,9.5,9.639,3782,0
+RCG.US,D,20050418,000000,9.609,9.609,9.609,9.609,161,0
+RCG.US,D,20050419,000000,9.778,9.956,9.589,9.589,3291,0
+RCG.US,D,20050420,000000,9.728,9.728,9.728,9.728,504,0
+RCG.US,D,20050421,000000,10.045,10.045,10.045,10.045,1059,0
+RCG.US,D,20050422,000000,10.045,10.045,9.639,10.006,2087,0
+RCG.US,D,20050425,000000,10.006,10.006,9.688,9.688,3983,0
+RCG.US,D,20050426,000000,9.956,10.006,9.956,10.006,2420,0
+RCG.US,D,20050427,000000,10.006,10.006,10.006,10.006,303,0
+RCG.US,D,20050428,000000,9.956,9.956,9.956,9.956,531,0
+RCG.US,D,20050503,000000,9.917,9.917,9.5,9.817,10747,0
+RCG.US,D,20050504,000000,9.817,9.817,9.728,9.817,2763,0
+RCG.US,D,20050505,000000,9.817,10.045,9.817,10.045,1830,0
+RCG.US,D,20050506,000000,9.778,10.045,9.778,10.006,1311,0
+RCG.US,D,20050509,000000,10.234,10.234,10.234,10.234,1089,0
+RCG.US,D,20050510,000000,10.115,10.145,10.115,10.145,2017,0
+RCG.US,D,20050511,000000,10.234,10.234,10.234,10.234,403,0
+RCG.US,D,20050512,000000,10.234,10.234,10.184,10.184,403,0
+RCG.US,D,20050513,000000,10.045,10.045,10.045,10.045,303,0
+RCG.US,D,20050516,000000,10.502,10.502,10.323,10.462,3039,0
+RCG.US,D,20050517,000000,10.045,10.145,10.045,10.145,442,0
+RCG.US,D,20050518,000000,10.274,10.274,9.867,9.867,2420,0
+RCG.US,D,20050519,000000,10.045,10.145,10.045,10.145,3126,0
+RCG.US,D,20050523,000000,10.274,10.323,10.184,10.323,1039,0
+RCG.US,D,20050524,000000,10.274,10.274,9.639,10.045,3328,0
+RCG.US,D,20050525,000000,10.274,10.274,10.045,10.045,803,0
+RCG.US,D,20050526,000000,10.274,10.412,10.145,10.145,1923,0
+RCG.US,D,20050527,000000,10.095,10.412,10.095,10.184,2217,0
+RCG.US,D,20050531,000000,10.412,10.601,10.274,10.412,5801,0
+RCG.US,D,20050601,000000,10.601,11.146,10.502,10.69,46496,0
+RCG.US,D,20050602,000000,10.958,10.958,10.958,10.958,605,0
+RCG.US,D,20050603,000000,10.958,10.958,10.095,10.73,16024,0
+RCG.US,D,20050607,000000,10.69,10.69,10.69,10.69,807,0
+RCG.US,D,20050608,000000,10.869,10.869,10.869,10.869,1008,0
+RCG.US,D,20050609,000000,10.73,10.869,10.73,10.73,1109,0
+RCG.US,D,20050610,000000,10.145,10.145,10.145,10.145,202,0
+RCG.US,D,20050613,000000,10.145,10.274,10.145,10.234,2129,0
+RCG.US,D,20050614,000000,10.184,10.462,10.095,10.462,3933,0
+RCG.US,D,20050615,000000,10.502,10.69,10.234,10.274,3963,0
+RCG.US,D,20050620,000000,10.234,10.69,10.234,10.274,4840,0
+RCG.US,D,20050622,000000,10.234,10.274,10.184,10.274,4034,0
+RCG.US,D,20050623,000000,10.184,10.274,10.184,10.274,2017,0
+RCG.US,D,20050624,000000,10.323,10.601,10.234,10.274,3227,0
+RCG.US,D,20050627,000000,10.274,10.274,10.184,10.184,1412,0
+RCG.US,D,20050628,000000,10.601,10.601,10.323,10.323,3315,0
+RCG.US,D,20050629,000000,10.323,10.551,10.323,10.551,1210,0
+RCG.US,D,20050630,000000,10.551,10.551,10.551,10.551,504,0
+RCG.US,D,20050701,000000,10.551,10.958,10.502,10.551,8925,0
+RCG.US,D,20050705,000000,10.551,10.551,10.373,10.373,1311,0
+RCG.US,D,20050706,000000,10.779,10.779,10.373,10.502,805,0
+RCG.US,D,20050707,000000,10.373,10.373,10.184,10.274,5985,0
+RCG.US,D,20050708,000000,10.274,10.274,10.274,10.274,1490,0
+RCG.US,D,20050712,000000,10.274,10.502,10.274,10.274,4663,0
+RCG.US,D,20050713,000000,10.234,10.323,10.234,10.234,4515,0
+RCG.US,D,20050714,000000,10.234,10.274,10.234,10.234,7508,0
+RCG.US,D,20050715,000000,10.184,10.244,10.184,10.184,1109,0
+RCG.US,D,20050718,000000,10.274,10.274,10.095,10.095,4813,0
+RCG.US,D,20050720,000000,10.234,10.274,10.095,10.145,7185,0
+RCG.US,D,20050721,000000,10.145,10.145,10.145,10.145,2257,0
+RCG.US,D,20050722,000000,10.145,10.184,10.045,10.184,12336,0
+RCG.US,D,20050725,000000,10.145,10.184,10.145,10.184,14040,0
+RCG.US,D,20050726,000000,10.045,10.045,9.817,9.956,2521,0
+RCG.US,D,20050727,000000,9.956,9.956,9.956,9.956,1008,0
+RCG.US,D,20050728,000000,10.145,10.145,9.956,10.095,7525,0
+RCG.US,D,20050729,000000,10.006,10.045,10.006,10.045,10598,0
+RCG.US,D,20050801,000000,10.026,10.026,9.956,10.006,4575,0
+RCG.US,D,20050802,000000,10.006,10.006,9.867,9.956,6560,0
+RCG.US,D,20050803,000000,10.045,10.045,9.639,10.045,14882,0
+RCG.US,D,20050804,000000,9.867,9.917,9.867,9.917,4135,0
+RCG.US,D,20050805,000000,9.817,10.045,9.688,9.877,7437,0
+RCG.US,D,20050808,000000,9.917,10.045,9.817,9.867,4239,0
+RCG.US,D,20050809,000000,9.817,10.006,9.817,10.006,2219,0
+RCG.US,D,20050810,000000,9.827,10.006,9.778,9.778,2765,0
+RCG.US,D,20050811,000000,9.956,10.045,9.798,9.917,4983,0
+RCG.US,D,20050812,000000,9.917,9.917,9.817,9.817,1755,0
+RCG.US,D,20050815,000000,9.956,10.045,9.867,10.045,32313,0
+RCG.US,D,20050816,000000,10.045,10.045,10.006,10.045,20466,0
+RCG.US,D,20050817,000000,10.145,10.234,10.145,10.234,1210,0
+RCG.US,D,20050818,000000,10.006,10.095,10.006,10.095,5143,0
+RCG.US,D,20050819,000000,10.075,10.085,10.075,10.085,1008,0
+RCG.US,D,20050822,000000,10.145,10.145,10.045,10.045,2751,0
+RCG.US,D,20050823,000000,10.006,10.045,10.006,10.045,8738,0
+RCG.US,D,20050824,000000,10.095,10.145,10.006,10.065,2761,0
+RCG.US,D,20050826,000000,10.006,10.145,10.006,10.006,1063,0
+RCG.US,D,20050829,000000,10.234,10.234,10.006,10.006,3599,0
+RCG.US,D,20050830,000000,10.036,10.73,10.036,10.462,44923,0
+RCG.US,D,20050831,000000,10.323,10.551,10.234,10.274,3126,0
+RCG.US,D,20050901,000000,10.274,10.274,10.274,10.274,1109,0
+RCG.US,D,20050902,000000,10.323,10.323,10.323,10.323,504,0
+RCG.US,D,20050906,000000,10.323,10.412,10.264,10.264,4743,0
+RCG.US,D,20050907,000000,10.264,10.264,10.264,10.264,4891,0
+RCG.US,D,20050908,000000,10.264,10.264,10.264,10.264,403,0
+RCG.US,D,20050912,000000,10.264,10.264,9.817,9.817,11350,0
+RCG.US,D,20050913,000000,10.045,10.045,10.006,10.045,1177,0
+RCG.US,D,20050914,000000,10.274,10.274,10.234,10.234,1849,0
+RCG.US,D,20050915,000000,10.254,10.274,10.234,10.234,5987,0
+RCG.US,D,20050916,000000,10.234,10.502,10.234,10.412,12028,0
+RCG.US,D,20050922,000000,10.274,10.412,10.274,10.412,2824,0
+RCG.US,D,20050923,000000,10.274,10.283,10.045,10.045,2793,0
+RCG.US,D,20050926,000000,10.412,10.412,9.778,9.817,19112,0
+RCG.US,D,20050927,000000,9.817,9.817,9.778,9.807,5042,0
+RCG.US,D,20050928,000000,9.837,9.837,9.807,9.837,7770,0
+RCG.US,D,20050929,000000,10.055,10.274,10.045,10.274,9076,0
+RCG.US,D,20050930,000000,10.234,10.274,10.234,10.274,7160,0
+RCG.US,D,20051003,000000,10.462,10.462,10.234,10.234,3227,0
+RCG.US,D,20051004,000000,10.234,10.373,10.095,10.373,2268,0
+RCG.US,D,20051005,000000,10.373,10.373,10.323,10.323,958,0
+RCG.US,D,20051006,000000,10.095,10.095,10.095,10.095,303,0
+RCG.US,D,20051007,000000,10.095,10.095,10.095,10.095,1625,0
+RCG.US,D,20051010,000000,10.095,10.095,9.956,10.095,14164,0
+RCG.US,D,20051011,000000,10.045,10.045,9.956,9.956,4077,0
+RCG.US,D,20051012,000000,9.956,9.956,9.778,9.807,2586,0
+RCG.US,D,20051013,000000,9.778,10.045,9.778,9.807,1815,0
+RCG.US,D,20051014,000000,9.778,10.045,9.778,10.045,5546,0
+RCG.US,D,20051017,000000,10.045,10.095,9.867,9.867,6401,0
+RCG.US,D,20051018,000000,9.867,9.867,9.867,9.867,1966,0
+RCG.US,D,20051019,000000,9.738,9.738,9.688,9.688,8168,0
+RCG.US,D,20051020,000000,9.589,9.589,9.4108,9.4504,3782,0
+RCG.US,D,20051021,000000,9.867,10.006,9.4504,9.4504,1412,0
+RCG.US,D,20051024,000000,9.817,10.006,9.817,9.857,2420,0
+RCG.US,D,20051025,000000,9.54,9.728,9.54,9.728,1085,0
+RCG.US,D,20051027,000000,9.54,9.54,9.54,9.54,116,0
+RCG.US,D,20051028,000000,9.4504,9.4504,9.4504,9.4504,807,0
+RCG.US,D,20051031,000000,9.589,9.589,9.589,9.589,403,0
+RCG.US,D,20051101,000000,9.589,9.589,9.589,9.589,323,0
+RCG.US,D,20051102,000000,9.688,9.867,9.688,9.857,645,0
+RCG.US,D,20051103,000000,9.639,9.728,9.5,9.5,12306,0
+RCG.US,D,20051104,000000,9.5,9.688,9.4108,9.688,7967,0
+RCG.US,D,20051107,000000,9.589,9.589,9.4108,9.4306,3227,0
+RCG.US,D,20051108,000000,9.55,9.589,9.55,9.589,3600,0
+RCG.US,D,20051110,000000,9.5,9.55,9.5,9.55,7131,0
+RCG.US,D,20051111,000000,9.5,9.639,9.5,9.639,4780,0
+RCG.US,D,20051114,000000,9.589,10.551,9.589,9.688,5483,0
+RCG.US,D,20051115,000000,9.778,9.778,9.639,9.688,3731,0
+RCG.US,D,20051116,000000,9.688,9.778,9.589,9.778,2172,0
+RCG.US,D,20051117,000000,9.639,9.688,9.639,9.688,10409,0
+RCG.US,D,20051118,000000,9.639,9.778,9.639,9.778,6983,0
+RCG.US,D,20051121,000000,9.817,9.817,9.778,9.817,3202,0
+RCG.US,D,20051122,000000,9.807,9.817,9.807,9.817,1361,0
+RCG.US,D,20051123,000000,9.917,9.917,9.817,9.817,2269,0
+RCG.US,D,20051125,000000,9.688,9.688,9.688,9.688,202,0
+RCG.US,D,20051128,000000,9.867,9.867,9.688,9.758,4746,0
+RCG.US,D,20051129,000000,9.758,9.867,9.688,9.817,3682,0
+RCG.US,D,20051130,000000,9.867,9.867,9.688,9.688,722,0
+RCG.US,D,20051201,000000,9.867,10.69,9.688,10.541,31107,0
+RCG.US,D,20051202,000000,10.462,10.551,10.145,10.145,13926,0
+RCG.US,D,20051206,000000,10.541,10.64,10.541,10.591,5240,0
+RCG.US,D,20051207,000000,10.779,10.869,10.502,10.779,11926,0
+RCG.US,D,20051208,000000,10.869,10.869,10.412,10.591,6261,0
+RCG.US,D,20051209,000000,10.502,10.502,10.502,10.502,723,0
+RCG.US,D,20051212,000000,10.502,10.69,10.502,10.601,7789,0
+RCG.US,D,20051213,000000,10.502,10.69,10.412,10.601,9782,0
+RCG.US,D,20051214,000000,10.69,10.69,10.502,10.601,13311,0
+RCG.US,D,20051215,000000,10.601,10.64,10.502,10.601,12431,0
+RCG.US,D,20051219,000000,10.69,10.69,10.412,10.412,2118,0
+RCG.US,D,20051220,000000,10.69,10.69,10.69,10.69,202,0
+RCG.US,D,20051221,000000,10.412,10.69,10.412,10.64,1513,0
+RCG.US,D,20051222,000000,10.69,10.69,10.601,10.64,1311,0
+RCG.US,D,20051223,000000,10.64,10.779,10.601,10.75,1613,0
+RCG.US,D,20051227,000000,10.73,10.769,10.69,10.769,7386,0
+RCG.US,D,20051228,000000,10.908,11.007,10.66,11.007,5748,0
+RCG.US,D,20051229,000000,10.908,11.156,10.908,11.156,610,0
+RCG.US,D,20051230,000000,10.66,10.908,10.66,10.908,3863,0
+RCG.US,D,20060103,000000,10.66,10.66,10.66,10.66,202,0
+RCG.US,D,20060104,000000,10.809,10.809,10.66,10.809,558,0
+RCG.US,D,20060105,000000,10.66,10.759,10.66,10.66,3583,0
+RCG.US,D,20060106,000000,10.412,10.66,10.412,10.412,12193,0
+RCG.US,D,20060109,000000,10.968,11.404,10.759,11.404,9068,0
+RCG.US,D,20060110,000000,11.156,11.404,10.958,10.958,2204,0
+RCG.US,D,20060111,000000,10.958,11.503,10.958,11.156,6802,0
+RCG.US,D,20060112,000000,11.9,11.9,11.007,11.652,25667,0
+RCG.US,D,20060113,000000,11.454,11.949,11.454,11.9,11909,0
+RCG.US,D,20060117,000000,11.652,11.751,11.503,11.543,15437,0
+RCG.US,D,20060118,000000,11.503,11.949,11.503,11.553,10123,0
+RCG.US,D,20060119,000000,11.652,11.751,11.652,11.751,2983,0
+RCG.US,D,20060123,000000,11.652,11.9,11.553,11.9,10646,0
+RCG.US,D,20060124,000000,11.949,12.148,11.9,11.9,12101,0
+RCG.US,D,20060125,000000,11.602,12.148,11.602,12.148,2539,0
+RCG.US,D,20060126,000000,12.445,12.445,11.85,11.85,13009,0
+RCG.US,D,20060127,000000,11.751,12.148,11.751,12.098,4060,0
+RCG.US,D,20060130,000000,12.098,12.891,11.9,12.792,80289,0
+RCG.US,D,20060131,000000,12.396,12.891,12.197,12.891,61070,0
+RCG.US,D,20060202,000000,11.454,11.454,11.454,11.454,894,0
+RCG.US,D,20060203,000000,11.999,12.098,11.9,11.9,10971,0
+RCG.US,D,20060206,000000,11.9,11.999,11.9,11.9,16024,0
+RCG.US,D,20060207,000000,11.999,11.999,11.9,11.999,11985,0
+RCG.US,D,20060208,000000,11.9,12.644,11.9,12.594,11925,0
+RCG.US,D,20060209,000000,11.9,12.842,11.9,12.792,39026,0
+RCG.US,D,20060210,000000,12.049,12.644,11.9,12.634,34411,0
+RCG.US,D,20060213,000000,11.999,11.999,11.454,11.454,3945,0
+RCG.US,D,20060214,000000,11.454,11.9,11.404,11.9,746,0
+RCG.US,D,20060215,000000,11.404,11.801,11.404,11.801,803,0
+RCG.US,D,20060216,000000,11.454,11.652,11.454,11.454,5954,0
+RCG.US,D,20060217,000000,11.602,11.602,11.602,11.602,1296,0
+RCG.US,D,20060221,000000,11.206,11.701,11.206,11.454,1109,0
+RCG.US,D,20060222,000000,11.206,11.325,11.206,11.305,3330,0
+RCG.US,D,20060223,000000,11.305,11.553,11.305,11.354,706,0
+RCG.US,D,20060224,000000,11.354,11.553,11.354,11.553,5394,0
+RCG.US,D,20060227,000000,11.751,11.751,11.305,11.305,7180,0
+RCG.US,D,20060228,000000,11.354,11.354,11.305,11.305,5793,0
+RCG.US,D,20060301,000000,11.305,11.404,11.305,11.305,5061,0
+RCG.US,D,20060302,000000,11.404,11.404,11.354,11.354,1392,0
+RCG.US,D,20060303,000000,11.404,11.404,11.404,11.404,365,0
+RCG.US,D,20060306,000000,11.404,11.404,11.305,11.305,1513,0
+RCG.US,D,20060307,000000,11.354,11.354,11.305,11.305,2420,0
+RCG.US,D,20060308,000000,11.305,11.305,11.305,11.305,403,0
+RCG.US,D,20060309,000000,11.354,11.354,11.305,11.305,2622,0
+RCG.US,D,20060310,000000,11.652,11.652,11.305,11.305,3268,0
+RCG.US,D,20060314,000000,11.454,11.454,11.404,11.454,2017,0
+RCG.US,D,20060316,000000,11.454,11.454,11.255,11.255,2255,0
+RCG.US,D,20060317,000000,11.305,11.404,11.305,11.404,17641,0
+RCG.US,D,20060320,000000,11.305,11.404,11.305,11.404,1925,0
+RCG.US,D,20060321,000000,11.305,11.404,11.206,11.404,12508,0
+RCG.US,D,20060322,000000,11.206,11.305,11.106,11.106,2723,0
+RCG.US,D,20060323,000000,11.007,11.057,10.908,10.908,4547,0
+RCG.US,D,20060324,000000,10.512,10.809,10.512,10.809,3817,0
+RCG.US,D,20060327,000000,10.512,10.67,10.512,10.66,1034,0
+RCG.US,D,20060328,000000,10.412,10.412,10.016,10.065,3630,0
+RCG.US,D,20060329,000000,10.412,10.412,10.016,10.412,2204,0
+RCG.US,D,20060330,000000,10.065,10.412,9.52,9.817,23693,0
+RCG.US,D,20060331,000000,9.926,10.809,9.768,10.809,10733,0
+RCG.US,D,20060403,000000,10.611,10.611,9.966,9.966,2351,0
+RCG.US,D,20060404,000000,10.016,10.412,10.016,10.412,1727,0
+RCG.US,D,20060405,000000,10.016,10.115,10.016,10.016,2724,0
+RCG.US,D,20060406,000000,10.016,10.016,10.016,10.016,602,0
+RCG.US,D,20060407,000000,10.016,10.065,10.016,10.016,2168,0
+RCG.US,D,20060410,000000,10.016,10.036,9.917,9.917,5935,0
+RCG.US,D,20060411,000000,9.917,10.164,9.917,10.164,1613,0
+RCG.US,D,20060412,000000,10.313,10.313,9.917,9.917,202,0
+RCG.US,D,20060413,000000,10.214,10.214,10.214,10.214,1210,0
+RCG.US,D,20060417,000000,10.214,10.214,9.966,10.016,7137,0
+RCG.US,D,20060418,000000,9.996,9.996,9.996,9.996,6756,0
+RCG.US,D,20060419,000000,10.164,10.214,10.164,10.214,605,0
+RCG.US,D,20060420,000000,10.412,10.412,10.065,10.214,5545,0
+RCG.US,D,20060421,000000,10.214,10.214,10.214,10.214,252,0
+RCG.US,D,20060425,000000,10.214,10.412,10.214,10.214,22800,0
+RCG.US,D,20060426,000000,10.214,10.224,10.155,10.204,3832,0
+RCG.US,D,20060427,000000,10.313,10.412,10.313,10.412,2521,0
+RCG.US,D,20060428,000000,10.224,10.412,10.224,10.412,12408,0
+RCG.US,D,20060501,000000,10.214,10.214,10.214,10.214,2017,0
+RCG.US,D,20060502,000000,10.214,10.214,9.966,9.966,8168,0
+RCG.US,D,20060503,000000,9.946,9.976,9.946,9.976,1916,0
+RCG.US,D,20060504,000000,9.976,10.016,9.946,10.016,10231,0
+RCG.US,D,20060505,000000,10.016,10.065,10.016,10.065,1815,0
+RCG.US,D,20060508,000000,10.313,10.313,10.016,10.214,2924,0
+RCG.US,D,20060510,000000,10.016,10.065,10.016,10.065,928,0
+RCG.US,D,20060511,000000,10.016,10.065,9.936,9.936,10619,0
+RCG.US,D,20060512,000000,10.016,10.313,9.817,9.817,7889,0
+RCG.US,D,20060515,000000,9.817,9.867,9.788,9.867,15278,0
+RCG.US,D,20060516,000000,9.817,9.917,9.718,9.748,2521,0
+RCG.US,D,20060517,000000,9.718,10.065,9.718,9.917,5647,0
+RCG.US,D,20060518,000000,9.867,9.917,9.718,9.917,4024,0
+RCG.US,D,20060519,000000,9.867,9.917,9.867,9.867,4099,0
+RCG.US,D,20060522,000000,9.917,9.917,9.867,9.917,1662,0
+RCG.US,D,20060523,000000,9.867,9.917,9.867,9.917,6252,0
+RCG.US,D,20060524,000000,9.917,9.917,9.718,9.718,2356,0
+RCG.US,D,20060525,000000,9.619,9.867,9.619,9.867,3644,0
+RCG.US,D,20060530,000000,10.164,10.164,9.768,9.768,2339,0
+RCG.US,D,20060531,000000,9.768,10.115,9.768,10.115,756,0
+RCG.US,D,20060602,000000,9.917,9.917,9.817,9.817,2057,0
+RCG.US,D,20060605,000000,10.065,10.611,10.016,10.313,20877,0
+RCG.US,D,20060606,000000,10.065,11.057,10.065,10.987,90722,0
+RCG.US,D,20060607,000000,11.057,11.057,10.809,10.819,20735,0
+RCG.US,D,20060608,000000,10.759,10.809,10.521,10.809,5551,0
+RCG.US,D,20060609,000000,10.859,10.908,10.859,10.859,11844,0
+RCG.US,D,20060612,000000,10.71,10.71,9.917,10.016,6471,0
+RCG.US,D,20060613,000000,10.164,10.164,10.164,10.164,1008,0
+RCG.US,D,20060614,000000,10.016,10.016,9.917,9.917,8168,0
+RCG.US,D,20060615,000000,10.075,10.313,10.075,10.264,2723,0
+RCG.US,D,20060616,000000,10.313,10.313,10.026,10.164,6817,0
+RCG.US,D,20060619,000000,10.363,10.363,10.174,10.313,6827,0
+RCG.US,D,20060620,000000,10.224,10.224,10.016,10.016,1754,0
+RCG.US,D,20060621,000000,10.313,10.412,10.264,10.412,2461,0
+RCG.US,D,20060626,000000,10.412,10.71,10.016,10.71,1109,0
+RCG.US,D,20060627,000000,10.323,10.323,10.323,10.323,504,0
+RCG.US,D,20060628,000000,10.412,10.462,10.412,10.462,9088,0
+RCG.US,D,20060629,000000,10.462,10.561,10.462,10.561,6857,0
+RCG.US,D,20060630,000000,10.561,10.561,10.561,10.561,1311,0
+RCG.US,D,20060703,000000,10.859,10.958,10.859,10.859,12832,0
+RCG.US,D,20060705,000000,10.908,10.908,10.71,10.809,6353,0
+RCG.US,D,20060706,000000,10.898,10.898,10.898,10.898,202,0
+RCG.US,D,20060707,000000,10.859,10.859,10.859,10.859,172,0
+RCG.US,D,20060710,000000,10.908,10.908,10.809,10.809,1513,0
+RCG.US,D,20060711,000000,10.66,10.67,10.66,10.67,7664,0
+RCG.US,D,20060712,000000,10.512,10.67,10.512,10.67,1008,0
+RCG.US,D,20060713,000000,10.71,10.71,10.402,10.402,8894,0
+RCG.US,D,20060717,000000,10.412,10.432,10.412,10.432,1422,0
+RCG.US,D,20060718,000000,10.412,10.462,10.313,10.313,2622,0
+RCG.US,D,20060719,000000,10.264,10.432,10.214,10.432,5294,0
+RCG.US,D,20060721,000000,10.432,10.859,10.214,10.859,2511,0
+RCG.US,D,20060724,000000,10.174,10.561,10.174,10.561,1874,0
+RCG.US,D,20060725,000000,10.561,10.611,10.412,10.412,2946,0
+RCG.US,D,20060727,000000,10.66,10.66,10.66,10.66,756,0
+RCG.US,D,20060731,000000,10.859,10.908,10.759,10.908,6051,0
+RCG.US,D,20060801,000000,10.958,11.007,10.809,10.809,2723,0
+RCG.US,D,20060802,000000,10.908,10.908,10.908,10.908,677,0
+RCG.US,D,20060803,000000,10.809,10.809,10.809,10.809,202,0
+RCG.US,D,20060804,000000,10.809,10.809,10.809,10.809,2858,0
+RCG.US,D,20060807,000000,10.809,10.809,10.363,10.363,2168,0
+RCG.US,D,20060808,000000,10.432,10.432,10.432,10.432,1412,0
+RCG.US,D,20060809,000000,10.432,10.462,10.432,10.462,605,0
+RCG.US,D,20060810,000000,10.571,10.571,10.363,10.412,2813,0
+RCG.US,D,20060811,000000,10.214,10.313,10.214,10.313,807,0
+RCG.US,D,20060814,000000,11.652,11.652,10.264,10.412,5842,0
+RCG.US,D,20060815,000000,10.66,10.66,10.66,10.66,202,0
+RCG.US,D,20060816,000000,10.71,10.908,10.512,10.908,5849,0
+RCG.US,D,20060817,000000,10.66,10.908,10.66,10.71,1916,0
+RCG.US,D,20060818,000000,10.512,10.611,10.462,10.611,4538,0
+RCG.US,D,20060821,000000,10.601,10.601,10.472,10.561,2103,0
+RCG.US,D,20060822,000000,10.561,10.611,10.561,10.611,1941,0
+RCG.US,D,20060823,000000,10.531,10.611,10.531,10.611,1049,0
+RCG.US,D,20060824,000000,11.007,11.007,10.393,10.393,2053,0
+RCG.US,D,20060825,000000,10.422,10.521,10.412,10.521,3328,0
+RCG.US,D,20060828,000000,10.611,10.908,10.611,10.71,2477,0
+RCG.US,D,20060829,000000,10.908,10.908,10.75,10.75,4605,0
+RCG.US,D,20060830,000000,10.75,11.057,10.75,11.057,8757,0
+RCG.US,D,20060831,000000,11.057,11.305,10.561,11.007,29197,0
+RCG.US,D,20060901,000000,10.908,10.908,10.908,10.908,1621,0
+RCG.US,D,20060905,000000,10.66,10.66,10.561,10.561,684,0
+RCG.US,D,20060906,000000,10.571,10.611,10.571,10.611,1340,0
+RCG.US,D,20060907,000000,10.621,10.621,10.611,10.611,1412,0
+RCG.US,D,20060908,000000,10.621,10.631,10.512,10.512,2445,0
+RCG.US,D,20060911,000000,10.531,10.531,10.313,10.313,3962,0
+RCG.US,D,20060912,000000,10.313,10.521,10.214,10.521,2824,0
+RCG.US,D,20060913,000000,10.412,10.611,10.313,10.412,10717,0
+RCG.US,D,20060914,000000,10.462,10.462,10.462,10.462,1330,0
+RCG.US,D,20060915,000000,10.472,10.472,10.462,10.462,1361,0
+RCG.US,D,20060918,000000,10.472,10.71,10.472,10.71,958,0
+RCG.US,D,20060920,000000,11.057,11.9,10.512,11.404,3933,0
+RCG.US,D,20060921,000000,11.404,11.404,11.146,11.146,2118,0
+RCG.US,D,20060922,000000,11.503,11.503,10.898,10.908,1520,0
+RCG.US,D,20060925,000000,10.611,10.898,10.571,10.581,4896,0
+RCG.US,D,20060926,000000,11.9,11.9,10.581,10.581,3169,0
+RCG.US,D,20060927,000000,10.611,11.553,10.512,10.611,2641,0
+RCG.US,D,20060928,000000,10.908,11.652,10.908,11.404,2723,0
+RCG.US,D,20060929,000000,11.652,11.701,11.414,11.513,7503,0
+RCG.US,D,20061002,000000,11.513,11.513,11.414,11.414,1513,0
+RCG.US,D,20061003,000000,11.255,11.255,11.057,11.057,3177,0
+RCG.US,D,20061004,000000,11.057,11.057,11.057,11.057,807,0
+RCG.US,D,20061005,000000,11.106,11.354,11.106,11.106,2370,0
+RCG.US,D,20061009,000000,11.394,11.513,11.394,11.513,5445,0
+RCG.US,D,20061010,000000,11.106,11.106,11.106,11.106,1916,0
+RCG.US,D,20061011,000000,11.106,11.106,10.908,11.106,10289,0
+RCG.US,D,20061012,000000,11.057,11.057,11.057,11.057,227,0
+RCG.US,D,20061013,000000,11.067,11.067,11.067,11.067,313,0
+RCG.US,D,20061017,000000,11.404,11.513,11.126,11.126,1916,0
+RCG.US,D,20061018,000000,11.216,11.216,11.116,11.206,1452,0
+RCG.US,D,20061019,000000,11.265,11.265,11.216,11.216,1194,0
+RCG.US,D,20061020,000000,11.404,11.513,11.305,11.404,1487,0
+RCG.US,D,20061024,000000,11.404,11.503,11.106,11.255,12746,0
+RCG.US,D,20061025,000000,11.156,11.156,10.769,11.027,5669,0
+RCG.US,D,20061026,000000,10.978,10.978,10.978,10.978,1966,0
+RCG.US,D,20061027,000000,10.908,10.958,10.898,10.898,4175,0
+RCG.US,D,20061030,000000,10.968,10.968,10.611,10.958,12353,0
+RCG.US,D,20061031,000000,10.759,10.759,10.561,10.65,13714,0
+RCG.US,D,20061101,000000,10.908,10.908,10.66,10.66,1336,0
+RCG.US,D,20061102,000000,10.66,10.66,10.512,10.561,8786,0
+RCG.US,D,20061103,000000,10.591,10.611,10.531,10.531,7765,0
+RCG.US,D,20061106,000000,10.541,10.859,10.541,10.809,5143,0
+RCG.US,D,20061108,000000,10.849,10.849,10.71,10.71,807,0
+RCG.US,D,20061109,000000,10.72,10.72,10.72,10.72,2824,0
+RCG.US,D,20061110,000000,10.611,10.611,10.561,10.561,1109,0
+RCG.US,D,20061113,000000,10.561,10.561,10.313,10.561,36626,0
+RCG.US,D,20061114,000000,10.492,10.551,10.363,10.462,17052,0
+RCG.US,D,20061115,000000,10.462,10.472,10.432,10.472,7693,0
+RCG.US,D,20061116,000000,10.442,10.561,10.442,10.561,4114,0
+RCG.US,D,20061117,000000,10.561,10.878,10.561,10.66,2773,0
+RCG.US,D,20061120,000000,10.66,10.66,10.66,10.66,1008,0
+RCG.US,D,20061121,000000,10.71,10.71,10.462,10.571,14332,0
+RCG.US,D,20061122,000000,10.66,10.66,10.521,10.66,9076,0
+RCG.US,D,20061124,000000,10.512,10.512,10.422,10.512,7262,0
+RCG.US,D,20061127,000000,10.422,10.561,10.422,10.462,4891,0
+RCG.US,D,20061128,000000,10.611,10.611,10.521,10.611,7642,0
+RCG.US,D,20061129,000000,10.561,10.611,10.432,10.611,28600,0
+RCG.US,D,20061130,000000,10.611,10.809,10.611,10.759,9104,0
+RCG.US,D,20061201,000000,10.809,11.106,10.66,10.71,36851,0
+RCG.US,D,20061204,000000,10.71,11.106,10.71,10.908,28612,0
+RCG.US,D,20061205,000000,10.958,10.958,10.71,10.859,21984,0
+RCG.US,D,20061207,000000,10.908,10.908,10.66,10.74,2703,0
+RCG.US,D,20061208,000000,10.908,10.958,10.74,10.809,6792,0
+RCG.US,D,20061211,000000,10.809,11.007,10.74,11.007,5308,0
+RCG.US,D,20061212,000000,10.74,10.809,10.74,10.809,1008,0
+RCG.US,D,20061213,000000,10.908,11.106,10.908,11.106,6202,0
+RCG.US,D,20061214,000000,10.908,10.908,10.908,10.908,2017,0
+RCG.US,D,20061215,000000,10.908,10.908,10.759,10.759,11508,0
+RCG.US,D,20061218,000000,10.809,10.809,10.759,10.809,1340,0
+RCG.US,D,20061219,000000,10.809,10.809,10.67,10.809,6746,0
+RCG.US,D,20061220,000000,10.809,10.908,10.809,10.908,1210,0
+RCG.US,D,20061221,000000,10.759,10.908,10.759,10.908,2975,0
+RCG.US,D,20061222,000000,10.859,10.908,10.809,10.908,2888,0
+RCG.US,D,20061226,000000,10.809,11.007,10.809,11.007,8521,0
+RCG.US,D,20061227,000000,10.759,10.759,10.313,10.462,41360,0
+RCG.US,D,20061228,000000,10.462,10.462,10.363,10.412,19470,0
+RCG.US,D,20061229,000000,10.363,10.809,10.363,10.412,19412,0
+RCG.US,D,20070103,000000,10.412,10.412,9.917,10.065,31362,0
+RCG.US,D,20070104,000000,10.065,10.065,9.926,9.926,2420,0
+RCG.US,D,20070105,000000,9.827,9.827,9.827,9.827,1008,0
+RCG.US,D,20070108,000000,9.827,9.926,9.4703,9.688,7187,0
+RCG.US,D,20070109,000000,9.817,10.264,9.768,9.768,8012,0
+RCG.US,D,20070110,000000,9.52,9.52,9.51,9.51,3428,0
+RCG.US,D,20070111,000000,9.926,10.164,9.52,9.52,4732,0
+RCG.US,D,20070112,000000,9.718,9.718,9.669,9.669,1588,0
+RCG.US,D,20070116,000000,9.917,10.016,9.917,9.917,5264,0
+RCG.US,D,20070117,000000,10.065,10.065,9.917,9.917,6002,0
+RCG.US,D,20070118,000000,9.966,9.966,9.669,9.669,1588,0
+RCG.US,D,20070119,000000,9.718,9.768,9.569,9.569,1815,0
+RCG.US,D,20070122,000000,9.52,9.569,9.4703,9.52,5078,0
+RCG.US,D,20070123,000000,9.867,9.867,9.2224,9.3215,8066,0
+RCG.US,D,20070124,000000,9.3711,9.52,9.3711,9.52,3761,0
+RCG.US,D,20070125,000000,9.569,9.619,9.4604,9.4604,3429,0
+RCG.US,D,20070126,000000,9.4604,9.4604,9.4604,9.4604,1219,0
+RCG.US,D,20070129,000000,9.3711,9.4207,9.3215,9.3215,5748,0
+RCG.US,D,20070130,000000,9.2719,9.2719,9.1232,9.2224,5975,0
+RCG.US,D,20070131,000000,9.1728,9.1728,9.1728,9.1728,2521,0
+RCG.US,D,20070201,000000,9.2719,9.2719,9.0141,9.024,13367,0
+RCG.US,D,20070202,000000,9.024,9.024,9.024,9.024,202,0
+RCG.US,D,20070205,000000,9.0736,9.4207,8.9348,9.4207,23001,0
+RCG.US,D,20070206,000000,9.4207,9.4207,9.4207,9.4207,2603,0
+RCG.US,D,20070207,000000,9.0736,9.3711,9.0538,9.3711,13175,0
+RCG.US,D,20070208,000000,9.3215,9.3711,8.8257,9.1232,63934,0
+RCG.US,D,20070209,000000,9.1232,9.1232,8.9249,8.9546,11253,0
+RCG.US,D,20070212,000000,9.0736,9.0736,8.9744,8.9744,4781,0
+RCG.US,D,20070213,000000,9.0736,9.0736,9.0736,9.0736,1311,0
+RCG.US,D,20070214,000000,9.1232,9.1728,9.0736,9.1728,7160,0
+RCG.US,D,20070215,000000,9.0736,9.4207,8.9744,9.1728,3694,0
+RCG.US,D,20070216,000000,9.1728,9.708,9.1728,9.669,5546,0
+RCG.US,D,20070220,000000,9.2719,9.569,9.1728,9.4207,8896,0
+RCG.US,D,20070221,000000,9.4207,9.4207,9.3711,9.3711,13035,0
+RCG.US,D,20070222,000000,9.3711,9.4207,9.1232,9.1232,25528,0
+RCG.US,D,20070223,000000,9.2224,9.3711,9.2224,9.2224,6756,0
+RCG.US,D,20070226,000000,9.2224,9.4207,9.2224,9.4207,13311,0
+RCG.US,D,20070227,000000,9.52,9.52,9.2918,9.3215,8572,0
+RCG.US,D,20070228,000000,9.768,9.768,9.1232,9.1728,10992,0
+RCG.US,D,20070301,000000,9.2224,9.2224,9.2224,9.2224,2657,0
+RCG.US,D,20070302,000000,9.2224,9.2224,9.2224,9.2224,605,0
+RCG.US,D,20070305,000000,9.2224,9.2224,9.1232,9.1232,9252,0
+RCG.US,D,20070307,000000,9.1529,9.1529,9.024,9.024,8067,0
+RCG.US,D,20070309,000000,9.0439,9.0439,9.0439,9.0439,504,0
+RCG.US,D,20070312,000000,9.143,9.1728,9.0736,9.0736,9157,0
+RCG.US,D,20070313,000000,9.1232,9.1232,9.1232,9.1232,374,0
+RCG.US,D,20070314,000000,8.9744,9.024,8.9744,9.024,8777,0
+RCG.US,D,20070315,000000,8.9744,8.9744,8.9744,8.9744,252,0
+RCG.US,D,20070316,000000,8.9744,9.1232,8.9744,9.024,3731,0
+RCG.US,D,20070319,000000,9.024,9.024,8.9744,9.024,6499,0
+RCG.US,D,20070321,000000,9.024,9.024,8.9249,8.9249,1722,0
+RCG.US,D,20070322,000000,8.9744,9.024,8.9744,8.9744,9651,0
+RCG.US,D,20070323,000000,8.9744,8.9744,8.9744,8.9744,636,0
+RCG.US,D,20070326,000000,8.9744,8.9744,8.9744,8.9744,555,0
+RCG.US,D,20070329,000000,9.024,9.0736,9.024,9.0736,3630,0
+RCG.US,D,20070330,000000,8.9744,9.1728,8.9744,9.0736,10588,0
+RCG.US,D,20070402,000000,8.9744,9.0736,8.9744,9.0736,5004,0
+RCG.US,D,20070403,000000,9.024,9.0736,8.9744,9.0736,6418,0
+RCG.US,D,20070404,000000,9.0439,9.0439,9.0439,9.0439,190,0
+RCG.US,D,20070409,000000,8.9744,9.024,8.8257,8.9249,9303,0
+RCG.US,D,20070410,000000,8.9249,8.9249,8.9249,8.9249,141,0
+RCG.US,D,20070411,000000,8.9447,8.9447,8.8257,8.8257,4575,0
+RCG.US,D,20070412,000000,8.9249,9.1728,8.8753,9.1232,8925,0
+RCG.US,D,20070413,000000,9.024,9.024,9.024,9.024,908,0
+RCG.US,D,20070416,000000,9.024,9.024,9.024,9.024,2219,0
+RCG.US,D,20070417,000000,9.1232,9.2224,9.024,9.0736,13443,0
+RCG.US,D,20070418,000000,9.0736,9.1728,8.9744,9.1728,3126,0
+RCG.US,D,20070419,000000,9.1728,9.4207,9.1728,9.4207,22513,0
+RCG.US,D,20070420,000000,9.1728,9.4207,9.1728,9.1728,2025,0
+RCG.US,D,20070423,000000,9.669,9.669,9.2224,9.2224,555,0
+RCG.US,D,20070424,000000,9.2224,9.2224,9.2224,9.2224,504,0
+RCG.US,D,20070426,000000,9.2224,9.2224,9.0736,9.2224,12303,0
+RCG.US,D,20070427,000000,9.2224,9.2224,9.0736,9.0736,2571,0
+RCG.US,D,20070430,000000,9.0736,9.2224,9.0736,9.2224,1109,0
+RCG.US,D,20070501,000000,9.2224,9.2224,8.9744,8.9744,4768,0
+RCG.US,D,20070502,000000,9.1728,9.1728,9.1728,9.1728,756,0
+RCG.US,D,20070503,000000,9.1728,9.2224,8.9744,8.9744,4498,0
+RCG.US,D,20070507,000000,8.9744,8.9744,8.9744,8.9744,101,0
+RCG.US,D,20070508,000000,8.9744,9.024,8.9744,9.024,3263,0
+RCG.US,D,20070509,000000,8.9744,8.9744,8.9249,8.9744,5109,0
+RCG.US,D,20070510,000000,8.9249,8.9249,8.9249,8.9249,1008,0
+RCG.US,D,20070511,000000,8.8753,8.9249,8.8753,8.8753,4538,0
+RCG.US,D,20070514,000000,8.8753,8.9249,8.8753,8.9249,1311,0
+RCG.US,D,20070515,000000,8.8753,8.8753,8.8753,8.8753,101,0
+RCG.US,D,20070516,000000,8.8753,8.8753,8.8753,8.8753,706,0
+RCG.US,D,20070517,000000,8.8753,8.8753,8.8753,8.8753,4436,0
+RCG.US,D,20070518,000000,8.8753,8.8753,8.8753,8.8753,706,0
+RCG.US,D,20070521,000000,8.9249,8.9249,8.7761,8.7761,8370,0
+RCG.US,D,20070522,000000,9.0736,9.2224,8.9249,8.9249,16437,0
+RCG.US,D,20070523,000000,8.9744,8.9744,8.9744,8.9744,5647,0
+RCG.US,D,20070524,000000,9.024,9.024,8.9943,8.9943,2622,0
+RCG.US,D,20070525,000000,9.024,9.024,9.024,9.024,2824,0
+RCG.US,D,20070529,000000,9.024,9.1529,8.9645,9.0339,11798,0
+RCG.US,D,20070530,000000,9.0835,9.1529,9.0835,9.1529,3429,0
+RCG.US,D,20070531,000000,9.2224,9.3017,9.1232,9.1232,1412,0
+RCG.US,D,20070601,000000,9.0736,9.0835,8.9943,8.9943,2017,0
+RCG.US,D,20070604,000000,8.9348,9.0339,8.9348,9.024,3025,0
+RCG.US,D,20070605,000000,9.024,9.024,9.0141,9.0141,3025,0
+RCG.US,D,20070606,000000,9.024,9.0835,8.9943,9.0835,5445,0
+RCG.US,D,20070607,000000,9.1034,9.1034,9.024,9.024,4941,0
+RCG.US,D,20070608,000000,8.9844,8.9844,8.677,8.7761,16538,0
+RCG.US,D,20070611,000000,8.7959,8.8753,8.7959,8.8753,1008,0
+RCG.US,D,20070612,000000,8.8753,8.8753,8.8257,8.8257,504,0
+RCG.US,D,20070613,000000,8.8059,8.9348,8.8059,8.9348,2924,0
+RCG.US,D,20070614,000000,8.8455,8.8753,8.8455,8.8753,3126,0
+RCG.US,D,20070615,000000,8.9249,9.024,8.9249,9.024,1513,0
+RCG.US,D,20070618,000000,8.9844,9.024,8.9744,9.024,3731,0
+RCG.US,D,20070619,000000,9.024,9.024,9.024,9.024,1008,0
+RCG.US,D,20070620,000000,8.9844,9.0439,8.8852,8.8852,3328,0
+RCG.US,D,20070621,000000,8.9249,8.9249,8.9249,8.9249,1008,0
+RCG.US,D,20070622,000000,8.9249,9.0141,8.9249,9.0141,1311,0
+RCG.US,D,20070625,000000,8.9844,8.9844,8.9348,8.9348,605,0
+RCG.US,D,20070626,000000,8.9348,8.9348,8.9249,8.9249,2319,0
+RCG.US,D,20070627,000000,8.8753,8.9249,8.8753,8.9249,2824,0
+RCG.US,D,20070628,000000,8.8753,8.8753,8.8753,8.8753,1613,0
+RCG.US,D,20070629,000000,8.8753,8.8753,8.8753,8.8753,1008,0
+RCG.US,D,20070702,000000,8.8951,8.9249,8.8951,8.9249,1714,0
+RCG.US,D,20070703,000000,8.9249,8.9249,8.9249,8.9249,202,0
+RCG.US,D,20070705,000000,8.9149,9.1133,8.8951,8.8951,6454,0
+RCG.US,D,20070706,000000,8.9249,8.9348,8.8852,8.9348,4740,0
+RCG.US,D,20070709,000000,8.9348,8.9844,8.9249,8.9249,5546,0
+RCG.US,D,20070710,000000,8.9744,8.9744,8.9744,8.9744,605,0
+RCG.US,D,20070711,000000,8.9744,8.9744,8.8753,8.8753,2118,0
+RCG.US,D,20070712,000000,8.9249,8.9348,8.8852,8.8852,4437,0
+RCG.US,D,20070713,000000,8.8753,8.9249,8.8753,8.9249,2521,0
+RCG.US,D,20070716,000000,8.9249,8.9249,8.7761,8.786,31664,0
+RCG.US,D,20070717,000000,8.8257,8.8257,8.8257,8.8257,202,0
+RCG.US,D,20070718,000000,8.8257,8.8257,8.786,8.786,807,0
+RCG.US,D,20070719,000000,8.8455,8.8753,8.8257,8.8455,9076,0
+RCG.US,D,20070720,000000,8.8257,8.8257,8.8257,8.8257,5748,0
+RCG.US,D,20070723,000000,8.8257,8.8257,8.7761,8.7761,2017,0
+RCG.US,D,20070724,000000,8.8356,8.8753,8.7067,8.7067,7462,0
+RCG.US,D,20070725,000000,8.7761,8.8257,8.6274,8.7265,7664,0
+RCG.US,D,20070726,000000,8.7265,8.7265,8.677,8.677,202,0
+RCG.US,D,20070727,000000,8.7166,8.7761,8.7166,8.7761,1109,0
+RCG.US,D,20070730,000000,8.8257,8.8257,8.7761,8.7761,4437,0
+RCG.US,D,20070731,000000,8.7959,8.7959,8.7563,8.7563,3328,0
+RCG.US,D,20070801,000000,8.7464,8.7464,8.7067,8.7067,7664,0
+RCG.US,D,20070802,000000,8.7265,8.7761,8.7265,8.7761,2521,0
+RCG.US,D,20070803,000000,8.7761,8.7761,8.7365,8.7365,807,0
+RCG.US,D,20070806,000000,8.7662,8.7662,8.677,8.6968,3933,0
+RCG.US,D,20070807,000000,8.7067,8.7265,8.6869,8.7265,5647,0
+RCG.US,D,20070808,000000,8.8257,8.8257,8.6968,8.6968,2924,0
+RCG.US,D,20070809,000000,8.7265,8.7761,8.5778,8.5778,2118,0
+RCG.US,D,20070810,000000,8.5282,8.5778,8.3299,8.5778,7563,0
+RCG.US,D,20070813,000000,8.6472,8.6472,8.6274,8.6274,403,0
+RCG.US,D,20070814,000000,8.6571,8.7067,8.6472,8.667,908,0
+RCG.US,D,20070815,000000,8.6472,8.6472,8.5381,8.5381,4538,0
+RCG.US,D,20070816,000000,8.6274,8.6274,8.3001,8.3001,3630,0
+RCG.US,D,20070817,000000,8.1811,8.3596,8.1811,8.2109,2622,0
+RCG.US,D,20070820,000000,8.1811,8.429,8.1811,8.3894,5244,0
+RCG.US,D,20070821,000000,8.439,8.5282,8.439,8.5282,1109,0
+RCG.US,D,20070822,000000,8.4985,8.7761,8.4786,8.7761,5950,0
+RCG.US,D,20070823,000000,8.7265,8.7265,8.677,8.677,7059,0
+RCG.US,D,20070827,000000,8.677,8.677,8.5778,8.5778,605,0
+RCG.US,D,20070828,000000,8.5282,8.5282,8.5282,8.5282,504,0
+RCG.US,D,20070829,000000,8.4786,8.6274,8.4786,8.4786,3429,0
+RCG.US,D,20070830,000000,8.429,8.429,8.2803,8.3596,2420,0
+RCG.US,D,20070831,000000,8.429,8.429,8.429,8.429,504,0
+RCG.US,D,20070904,000000,8.4786,8.5778,8.4786,8.5778,1412,0
+RCG.US,D,20070905,000000,8.5282,8.5282,8.3795,8.429,4941,0
+RCG.US,D,20070906,000000,8.3795,8.3795,8.3795,8.3795,101,0
+RCG.US,D,20070907,000000,8.429,8.4687,8.429,8.4687,807,0
+RCG.US,D,20070910,000000,8.4687,8.4687,8.4687,8.4687,101,0
+RCG.US,D,20070911,000000,8.429,8.429,8.429,8.429,2017,0
+RCG.US,D,20070912,000000,8.2307,8.2307,8.1315,8.1514,5546,0
+RCG.US,D,20070913,000000,8.1315,8.1315,7.8836,8.0324,8672,0
+RCG.US,D,20070914,000000,7.953,8.0324,7.9332,8.0324,6656,0
+RCG.US,D,20070917,000000,7.9828,7.9828,7.834,7.834,3328,0
+RCG.US,D,20070918,000000,7.834,7.8836,7.834,7.8836,1916,0
+RCG.US,D,20070919,000000,7.9332,7.9332,7.834,7.8737,15025,0
+RCG.US,D,20070920,000000,7.8935,7.8935,7.8043,7.8043,2017,0
+RCG.US,D,20070921,000000,7.7845,7.8836,7.6853,7.6853,7765,0
+RCG.US,D,20070924,000000,7.7349,7.7349,7.7051,7.7051,1916,0
+RCG.US,D,20070925,000000,7.715,7.7448,7.5961,7.7448,4437,0
+RCG.US,D,20070926,000000,7.7845,7.8142,7.725,7.8142,2824,0
+RCG.US,D,20070927,000000,7.7845,7.9332,7.7845,7.9332,4740,0
+RCG.US,D,20070928,000000,7.8836,7.8836,7.8836,7.8836,1613,0
+RCG.US,D,20071001,000000,7.9332,7.9332,7.834,7.8638,6454,0
+RCG.US,D,20071002,000000,7.834,7.844,7.8241,7.844,1008,0
+RCG.US,D,20071003,000000,7.834,7.834,7.8142,7.8142,2219,0
+RCG.US,D,20071004,000000,7.8142,7.8638,7.7845,7.8638,2723,0
+RCG.US,D,20071005,000000,7.8638,7.9233,7.8241,7.9134,14723,0
+RCG.US,D,20071008,000000,7.9035,7.9035,7.8935,7.9035,1210,0
+RCG.US,D,20071009,000000,7.834,7.834,7.834,7.834,5244,0
+RCG.US,D,20071010,000000,7.7944,7.9332,7.7944,7.834,3328,0
+RCG.US,D,20071011,000000,7.834,7.844,7.834,7.834,1916,0
+RCG.US,D,20071012,000000,7.7845,7.7845,7.6357,7.6853,4336,0
+RCG.US,D,20071015,000000,7.7745,7.7745,7.6456,7.7448,3429,0
+RCG.US,D,20071016,000000,7.6456,7.7349,7.6456,7.7349,3429,0
+RCG.US,D,20071017,000000,7.7349,7.7349,7.725,7.725,5950,0
+RCG.US,D,20071018,000000,7.7349,7.7349,7.725,7.725,605,0
+RCG.US,D,20071019,000000,7.725,7.725,7.487,7.487,3731,0
+RCG.US,D,20071022,000000,7.2391,7.2391,7.1399,7.2391,12303,0
+RCG.US,D,20071023,000000,7.1201,7.249,7.0705,7.13,22286,0
+RCG.US,D,20071024,000000,7.1895,7.3382,7.1597,7.2291,6454,0
+RCG.US,D,20071025,000000,7.1399,7.1399,7.0705,7.0903,7261,0
+RCG.US,D,20071026,000000,7.1201,7.1895,7.0903,7.0903,1109,0
+RCG.US,D,20071029,000000,7.1399,7.3184,7.1399,7.3184,5042,0
+RCG.US,D,20071030,000000,7.368,7.3977,7.2986,7.3977,2118,0
+RCG.US,D,20071031,000000,7.3878,7.487,7.3878,7.4671,7765,0
+RCG.US,D,20071101,000000,7.4275,7.4275,7.1101,7.1399,4135,0
+RCG.US,D,20071102,000000,7.1696,7.1696,7.1201,7.1201,202,0
+RCG.US,D,20071105,000000,7.1399,7.1399,7.0407,7.0606,6051,0
+RCG.US,D,20071106,000000,6.9416,7.1002,6.9416,7.0903,1008,0
+RCG.US,D,20071107,000000,7.0705,7.0705,6.9416,6.9416,3529,0
+RCG.US,D,20071108,000000,6.892,6.892,6.7036,6.7036,3126,0
+RCG.US,D,20071109,000000,6.6341,6.6441,6.6341,6.6441,1815,0
+RCG.US,D,20071112,000000,6.6143,6.6341,6.6143,6.6143,5950,0
+RCG.US,D,20071113,000000,6.5945,6.892,6.5945,6.892,4437,0
+RCG.US,D,20071114,000000,6.8424,6.8424,6.7432,6.7432,1714,0
+RCG.US,D,20071115,000000,6.5945,6.6936,6.5449,6.5449,2017,0
+RCG.US,D,20071116,000000,6.5052,6.5052,6.3962,6.4061,4740,0
+RCG.US,D,20071119,000000,6.3466,6.3664,6.178,6.2474,7916,0
+RCG.US,D,20071120,000000,6.2474,6.2474,6.2474,6.2474,202,0
+RCG.US,D,20071121,000000,6.2474,6.2474,6.1185,6.1185,3933,0
+RCG.US,D,20071123,000000,6.0987,6.297,6.0987,6.297,2723,0
+RCG.US,D,20071126,000000,6.2276,6.297,6.0987,6.297,11093,0
+RCG.US,D,20071128,000000,6.297,6.297,6.1978,6.297,5748,0
+RCG.US,D,20071129,000000,6.1978,6.1978,6.1681,6.1681,706,0
+RCG.US,D,20071130,000000,6.178,6.1978,6.1482,6.1482,7160,0
+RCG.US,D,20071203,000000,6.0987,6.4259,6.0987,6.4259,14202,0
+RCG.US,D,20071204,000000,6.3466,6.4457,6.1482,6.4457,7361,0
+RCG.US,D,20071205,000000,6.4557,6.4656,6.4557,6.4557,3328,0
+RCG.US,D,20071206,000000,6.3962,6.4457,6.297,6.3962,8975,0
+RCG.US,D,20071207,000000,6.3466,6.5647,6.3466,6.5647,5950,0
+RCG.US,D,20071210,000000,6.535,6.5548,6.5152,6.5152,1109,0
+RCG.US,D,20071211,000000,6.4656,6.4656,6.297,6.3069,8672,0
+RCG.US,D,20071212,000000,6.297,6.5449,6.297,6.5449,15630,0
+RCG.US,D,20071213,000000,6.5548,6.5548,6.0987,6.416,5143,0
+RCG.US,D,20071214,000000,6.3466,6.5449,6.3466,6.5449,4235,0
+RCG.US,D,20071217,000000,6.4953,6.6341,6.3466,6.5945,116372,0
+RCG.US,D,20071218,000000,6.4953,6.5449,6.297,6.3069,33480,0
+RCG.US,D,20071219,000000,6.8126,6.8126,6.2474,6.4457,17748,0
+RCG.US,D,20071220,000000,6.3069,6.3962,6.2077,6.297,15429,0
+RCG.US,D,20071221,000000,6.297,6.3565,6.2276,6.3466,9580,0
+RCG.US,D,20071224,000000,6.297,6.3962,6.1482,6.3069,16034,0
+RCG.US,D,20071226,000000,6.2573,6.535,6.2474,6.3466,28034,0
+RCG.US,D,20071227,000000,6.0491,6.3466,5.8805,5.9499,96909,0
+RCG.US,D,20071228,000000,5.9102,6.0689,5.8507,5.8507,16941,0
+RCG.US,D,20071231,000000,6.059,6.0987,5.9003,6.0987,279836,0
+RCG.US,D,20080102,000000,6.0887,6.1383,6.0887,6.1383,40337,0
+RCG.US,D,20080103,000000,6.0987,6.3862,6.0987,6.3862,6051,0
+RCG.US,D,20080104,000000,6.4457,6.4953,6.3962,6.416,7866,0
+RCG.US,D,20080107,000000,6.4061,6.4358,6.2772,6.3962,11899,0
+RCG.US,D,20080108,000000,6.3664,6.3862,6.1482,6.1879,7866,0
+RCG.US,D,20080109,000000,6.2474,6.3664,6.178,6.2276,14219,0
+RCG.US,D,20080110,000000,6.1681,6.1681,6.0987,6.1086,3731,0
+RCG.US,D,20080111,000000,6.0987,6.1978,6.0987,6.1482,12101,0
+RCG.US,D,20080114,000000,6.178,6.4259,6.0987,6.4259,50421,0
+RCG.US,D,20080115,000000,6.3466,6.3664,6.178,6.178,12000,0
+RCG.US,D,20080116,000000,6.2276,6.2474,6.1383,6.2474,4235,0
+RCG.US,D,20080117,000000,6.1879,6.1879,6.0987,6.0987,2521,0
+RCG.US,D,20080118,000000,6.1383,6.1879,6.1086,6.1383,7059,0
+RCG.US,D,20080122,000000,5.9797,6.1681,5.9797,5.9797,50824,0
+RCG.US,D,20080123,000000,5.9499,5.9499,5.6028,5.6921,8168,0
+RCG.US,D,20080124,000000,5.6524,5.702,5.6227,5.6227,1613,0
+RCG.US,D,20080125,000000,5.702,5.8012,5.6028,5.8012,19967,0
+RCG.US,D,20080128,000000,5.6921,5.6921,5.6028,5.6028,18857,0
+RCG.US,D,20080129,000000,5.6524,5.7912,5.6524,5.7516,6656,0
+RCG.US,D,20080130,000000,5.702,5.702,5.6028,5.702,5950,0
+RCG.US,D,20080131,000000,5.7516,5.9202,5.702,5.9003,9277,0
+RCG.US,D,20080205,000000,5.9202,5.9301,5.8408,5.9301,1613,0
+RCG.US,D,20080206,000000,5.9301,5.9598,5.8111,5.8805,9076,0
+RCG.US,D,20080207,000000,5.8904,5.8904,5.8309,5.8309,1513,0
+RCG.US,D,20080208,000000,5.8904,5.8904,5.8507,5.8507,1210,0
+RCG.US,D,20080211,000000,5.8507,6.0788,5.8012,5.8012,10286,0
+RCG.US,D,20080212,000000,5.8507,5.94,5.8309,5.9003,6656,0
+RCG.US,D,20080213,000000,5.8111,5.8706,5.8012,5.8012,23698,0
+RCG.US,D,20080214,000000,5.8507,5.8607,5.8012,5.8012,20269,0
+RCG.US,D,20080215,000000,5.821,5.8607,5.8111,5.8607,10488,0
+RCG.US,D,20080219,000000,5.8111,5.9598,5.8111,5.94,14123,0
+RCG.US,D,20080220,000000,5.9003,5.9003,5.7615,5.8309,21580,0
+RCG.US,D,20080221,000000,5.8408,5.8507,5.6028,5.6028,13412,0
+RCG.US,D,20080222,000000,5.6822,5.8012,5.6227,5.8012,22387,0
+RCG.US,D,20080225,000000,5.8012,5.8805,5.8012,5.8507,5647,0
+RCG.US,D,20080226,000000,5.9003,5.9598,5.8507,5.9499,14925,0
+RCG.US,D,20080227,000000,5.9499,5.9896,5.9003,5.9003,8269,0
+RCG.US,D,20080228,000000,5.9499,5.9995,5.9499,5.9995,7160,0
+RCG.US,D,20080229,000000,5.9995,5.9995,5.9499,5.9499,6454,0
+RCG.US,D,20080303,000000,5.9499,5.9896,5.9003,5.9003,3630,0
+RCG.US,D,20080305,000000,5.9697,5.9697,5.8012,5.8012,2630,0
+RCG.US,D,20080306,000000,5.8012,5.8805,5.8012,5.8012,5647,0
+RCG.US,D,20080307,000000,5.7813,5.821,5.7714,5.821,6252,0
+RCG.US,D,20080310,000000,5.8805,5.8805,5.6028,5.6028,6501,0
+RCG.US,D,20080311,000000,5.6127,5.702,5.4937,5.702,20471,0
+RCG.US,D,20080312,000000,5.702,5.702,5.702,5.702,5042,0
+RCG.US,D,20080313,000000,5.702,5.702,5.6028,5.702,11496,0
+RCG.US,D,20080314,000000,5.702,5.702,5.6524,5.6524,8975,0
+RCG.US,D,20080317,000000,5.5136,5.5532,5.1566,5.1566,7664,0
+RCG.US,D,20080318,000000,5.107,5.1963,5.0078,5.1467,4538,0
+RCG.US,D,20080319,000000,5.2062,5.2062,5.107,5.2062,1008,0
+RCG.US,D,20080320,000000,5.1566,5.1566,5.107,5.1368,1311,0
+RCG.US,D,20080324,000000,5.1566,6.0788,5.1169,5.6524,26824,0
+RCG.US,D,20080325,000000,5.5433,5.702,5.5433,5.6028,3025,0
+RCG.US,D,20080326,000000,5.6524,5.7516,5.6028,5.6028,8067,0
+RCG.US,D,20080327,000000,5.6028,5.6028,5.5037,5.5532,2118,0
+RCG.US,D,20080328,000000,5.5532,5.5532,5.464,5.464,2924,0
+RCG.US,D,20080331,000000,5.5433,5.6326,5.4937,5.6028,15328,0
+RCG.US,D,20080401,000000,5.5929,5.8507,5.5929,5.8012,4639,0
+RCG.US,D,20080402,000000,5.8507,6.4457,5.7714,6.1978,48707,0
+RCG.US,D,20080403,000000,6.1879,6.1978,6.1482,6.178,2219,0
+RCG.US,D,20080404,000000,6.1978,6.1978,6.1482,6.1482,1815,0
+RCG.US,D,20080407,000000,6.0987,6.0987,5.702,5.8012,8672,0
+RCG.US,D,20080410,000000,5.7516,5.8408,5.7516,5.8408,3227,0
+RCG.US,D,20080411,000000,5.8012,5.8012,5.7516,5.7516,605,0
+RCG.US,D,20080414,000000,5.7119,5.7119,5.6524,5.6524,4198,0
+RCG.US,D,20080416,000000,5.702,5.702,5.702,5.702,3126,0
+RCG.US,D,20080417,000000,5.702,5.702,5.702,5.702,202,0
+RCG.US,D,20080418,000000,5.7516,5.8012,5.7516,5.7615,9106,0
+RCG.US,D,20080421,000000,5.7516,5.7615,5.7516,5.7516,1513,0
+RCG.US,D,20080422,000000,5.702,5.702,5.702,5.702,908,0
+RCG.US,D,20080423,000000,5.6822,5.7516,5.6822,5.7516,706,0
+RCG.US,D,20080424,000000,5.702,5.8507,5.702,5.8507,3832,0
+RCG.US,D,20080425,000000,5.8012,5.8012,5.8012,5.8012,555,0
+RCG.US,D,20080429,000000,5.8012,5.8012,5.7317,5.7317,3328,0
+RCG.US,D,20080430,000000,5.7912,5.8012,5.7912,5.8012,433,0
+RCG.US,D,20080501,000000,5.7714,5.9499,5.7714,5.9499,5292,0
+RCG.US,D,20080502,000000,5.94,5.9499,5.8507,5.8805,3888,0
+RCG.US,D,20080505,000000,5.8706,5.8706,5.8309,5.8309,2219,0
+RCG.US,D,20080507,000000,5.8507,5.8507,5.7813,5.7813,2579,0
+RCG.US,D,20080508,000000,5.7516,5.7516,5.7516,5.7516,3025,0
+RCG.US,D,20080509,000000,5.5731,5.7119,5.5731,5.702,2924,0
+RCG.US,D,20080512,000000,5.8408,5.8408,5.7317,5.7317,1513,0
+RCG.US,D,20080514,000000,5.7615,5.7912,5.7417,5.7912,2420,0
+RCG.US,D,20080515,000000,5.8408,5.8408,5.7317,5.7317,5647,0
+RCG.US,D,20080516,000000,5.702,5.7317,5.702,5.7317,1513,0
+RCG.US,D,20080519,000000,5.6822,5.7714,5.6822,5.702,807,0
+RCG.US,D,20080520,000000,5.6524,5.6524,5.6028,5.6524,2824,0
+RCG.US,D,20080521,000000,5.5731,5.6524,5.5632,5.5632,1815,0
+RCG.US,D,20080522,000000,5.5929,5.6227,5.5929,5.6227,1244,0
+RCG.US,D,20080523,000000,5.5632,5.5632,5.5632,5.5632,1361,0
+RCG.US,D,20080528,000000,5.6326,5.6524,5.6326,5.6425,1513,0
+RCG.US,D,20080529,000000,5.6028,5.6524,5.583,5.6524,12908,0
+RCG.US,D,20080530,000000,5.702,5.702,5.702,5.702,403,0
+RCG.US,D,20080602,000000,5.6524,5.6524,5.6028,5.6028,807,0
+RCG.US,D,20080603,000000,5.5334,5.5929,5.5334,5.5929,2420,0
+RCG.US,D,20080604,000000,5.5334,5.5334,5.5037,5.5037,2723,0
+RCG.US,D,20080605,000000,5.5532,5.6425,5.5532,5.6326,3429,0
+RCG.US,D,20080606,000000,5.6722,5.7714,5.6028,5.6028,6252,0
+RCG.US,D,20080609,000000,5.6524,5.7218,5.5037,5.5037,10387,0
+RCG.US,D,20080610,000000,5.4739,5.4739,5.4739,5.4739,101,0
+RCG.US,D,20080611,000000,5.464,5.464,5.464,5.464,1210,0
+RCG.US,D,20080612,000000,5.4541,5.4541,5.3549,5.3549,1160,0
+RCG.US,D,20080613,000000,5.345,5.345,5.3351,5.3351,3630,0
+RCG.US,D,20080616,000000,5.2558,5.2657,5.2558,5.2657,1210,0
+RCG.US,D,20080617,000000,5.3847,5.3847,5.2062,5.2558,8572,0
+RCG.US,D,20080620,000000,5.2558,5.3053,5.2558,5.3053,2521,0
+RCG.US,D,20080623,000000,5.3549,5.4541,5.3549,5.3549,3529,0
+RCG.US,D,20080624,000000,5.2954,5.3946,5.2161,5.3053,4689,0
+RCG.US,D,20080625,000000,5.3549,5.4343,5.3549,5.4343,2017,0
+RCG.US,D,20080626,000000,5.2855,5.2855,5.2855,5.2855,504,0
+RCG.US,D,20080627,000000,5.2359,5.3549,5.0277,5.0277,7664,0
+RCG.US,D,20080630,000000,4.9583,5.0773,4.9483,5.0773,12883,0
+RCG.US,D,20080701,000000,5.0872,5.0872,4.9682,4.9682,706,0
+RCG.US,D,20080702,000000,4.9682,4.9682,4.9682,4.9682,504,0
+RCG.US,D,20080707,000000,5.0277,5.0277,4.8591,4.8591,1109,0
+RCG.US,D,20080708,000000,4.8095,4.869,4.7203,4.869,3200,0
+RCG.US,D,20080709,000000,4.9384,4.9384,4.9384,4.9384,121,0
+RCG.US,D,20080710,000000,5.1863,5.1863,4.9186,5.0574,2174,0
+RCG.US,D,20080711,000000,5.107,5.1566,4.988,4.988,2989,0
+RCG.US,D,20080714,000000,5.0376,5.0376,4.9781,4.9781,1708,0
+RCG.US,D,20080715,000000,5.0178,5.0178,4.3137,4.6608,10416,0
+RCG.US,D,20080716,000000,4.6608,4.7599,4.6608,4.7103,11661,0
+RCG.US,D,20080717,000000,4.7599,4.7897,4.7599,4.7599,5407,0
+RCG.US,D,20080718,000000,4.7599,5.0376,4.7599,5.0376,34468,0
+RCG.US,D,20080721,000000,4.9583,5.0078,4.8591,4.8591,2319,0
+RCG.US,D,20080722,000000,4.8095,4.8095,4.7599,4.8095,4639,0
+RCG.US,D,20080723,000000,4.8095,4.988,4.8095,4.988,33164,0
+RCG.US,D,20080724,000000,4.9087,4.9285,4.9087,4.9285,2968,0
+RCG.US,D,20080725,000000,4.9285,4.9285,4.9285,4.9285,101,0
+RCG.US,D,20080728,000000,4.8789,4.8789,4.7302,4.7302,2017,0
+RCG.US,D,20080729,000000,4.6112,4.8293,4.6112,4.8194,1866,0
+RCG.US,D,20080730,000000,4.7004,4.8789,4.7004,4.8789,2471,0
+RCG.US,D,20080731,000000,4.9186,5.0574,4.8789,5.0574,13714,0
+RCG.US,D,20080801,000000,4.988,4.988,4.988,4.988,303,0
+RCG.US,D,20080804,000000,4.988,4.988,4.9285,4.9285,4281,0
+RCG.US,D,20080805,000000,4.9583,4.9583,4.7798,4.9583,4639,0
+RCG.US,D,20080807,000000,4.9087,4.9087,4.9087,4.9087,202,0
+RCG.US,D,20080808,000000,4.9583,4.9583,4.9583,4.9583,1008,0
+RCG.US,D,20080812,000000,4.9583,4.9583,4.8095,4.8095,2723,0
+RCG.US,D,20080813,000000,4.7599,4.8789,4.5913,4.7103,7664,0
+RCG.US,D,20080814,000000,4.7599,4.7897,4.5616,4.6608,6151,0
+RCG.US,D,20080815,000000,4.6608,4.7103,4.6112,4.7103,2128,0
+RCG.US,D,20080819,000000,4.6707,4.6707,4.6707,4.6707,303,0
+RCG.US,D,20080820,000000,4.6806,4.7302,4.5814,4.7302,3832,0
+RCG.US,D,20080825,000000,4.7103,4.7401,4.6707,4.7103,908,0
+RCG.US,D,20080827,000000,4.6608,4.6707,4.6608,4.6707,555,0
+RCG.US,D,20080828,000000,4.6608,4.7599,4.6608,4.6608,5205,0
+RCG.US,D,20080829,000000,4.7103,4.8095,4.7103,4.7401,5042,0
+RCG.US,D,20080902,000000,4.7798,4.7798,4.7103,4.7203,504,0
+RCG.US,D,20080903,000000,4.8095,4.8095,4.7103,4.7103,4034,0
+RCG.US,D,20080904,000000,4.6608,4.6608,4.6112,4.6211,1412,0
+RCG.US,D,20080905,000000,4.6211,4.6211,4.6211,4.6211,1412,0
+RCG.US,D,20080908,000000,4.6608,4.7103,4.6409,4.6409,5294,0
+RCG.US,D,20080909,000000,4.6112,4.6112,4.4922,4.5021,8882,0
+RCG.US,D,20080910,000000,4.5318,4.5318,4.4426,4.4426,1714,0
+RCG.US,D,20080912,000000,4.4922,4.4922,4.393,4.393,1240,0
+RCG.US,D,20080915,000000,4.3633,4.3633,4.1451,4.1451,5849,0
+RCG.US,D,20080916,000000,4.0955,4.0955,3.9666,3.9765,5893,0
+RCG.US,D,20080917,000000,4.0459,4.0459,3.7187,3.7286,5546,0
+RCG.US,D,20080918,000000,3.6294,3.9369,3.5898,3.8873,5244,0
+RCG.US,D,20080919,000000,3.9666,4.3137,3.9666,4.1154,6252,0
+RCG.US,D,20080922,000000,4.1154,4.1154,4.1154,4.1154,504,0
+RCG.US,D,20080923,000000,4.0955,4.0955,4.0658,4.0856,2924,0
+RCG.US,D,20080924,000000,4.036,4.036,3.9369,3.9369,5899,0
+RCG.US,D,20080925,000000,3.9864,4.1352,3.9269,3.9864,5193,0
+RCG.US,D,20080926,000000,3.9369,3.9369,3.6691,3.6691,13109,0
+RCG.US,D,20080929,000000,3.6691,3.9964,3.6096,3.6096,11143,0
+RCG.US,D,20080930,000000,3.6195,4.2244,3.4212,4.2244,32169,0
+RCG.US,D,20081001,000000,3.9071,4.2244,3.9071,4.0658,1412,0
+RCG.US,D,20081002,000000,3.9666,3.9666,3.917,3.917,1008,0
+RCG.US,D,20081003,000000,3.917,4.0559,3.6691,3.6691,12353,0
+RCG.US,D,20081006,000000,3.3518,3.4212,3.1733,3.3022,11853,0
+RCG.US,D,20081007,000000,3.2427,3.2427,3.1237,3.1237,7261,0
+RCG.US,D,20081008,000000,2.9849,3.0245,2.7865,2.7865,14695,0
+RCG.US,D,20081009,000000,2.8659,2.8659,1.6858,1.8841,11899,0
+RCG.US,D,20081010,000000,1.3883,2.38,1.3883,2.38,24353,0
+RCG.US,D,20081013,000000,2.5882,3.2229,2.5287,3.1138,9731,0
+RCG.US,D,20081014,000000,3.2229,3.2229,3.0245,3.2229,1613,0
+RCG.US,D,20081015,000000,3.1237,3.1733,2.727,2.856,11451,0
+RCG.US,D,20081016,000000,2.7469,3.0245,2.6775,3.0245,5244,0
+RCG.US,D,20081017,000000,3.1733,3.2229,2.975,3.1237,28625,0
+RCG.US,D,20081020,000000,3.2328,3.3716,3.1237,3.322,6706,0
+RCG.US,D,20081021,000000,3.3716,3.5699,3.3716,3.5699,4790,0
+RCG.US,D,20081022,000000,3.6096,3.6096,3.2328,3.3914,3889,0
+RCG.US,D,20081023,000000,3.6889,3.6889,3.4609,3.5799,33554,0
+RCG.US,D,20081024,000000,3.203,3.7286,3.203,3.4609,7099,0
+RCG.US,D,20081028,000000,3.6691,3.6691,3.3815,3.4609,60240,0
+RCG.US,D,20081029,000000,3.5204,3.6493,3.5204,3.5898,4689,0
+RCG.US,D,20081030,000000,3.5898,3.5898,3.5898,3.5898,101,0
+RCG.US,D,20081031,000000,3.3716,3.6691,3.0543,3.6691,24242,0
+RCG.US,D,20081103,000000,3.322,3.5699,3.2725,3.5005,5647,0
+RCG.US,D,20081104,000000,3.5501,3.56,3.1039,3.56,3630,0
+RCG.US,D,20081105,000000,3.3617,3.3617,3.3617,3.3617,303,0
+RCG.US,D,20081106,000000,3.2625,3.4609,3.2625,3.4609,303,0
+RCG.US,D,20081110,000000,3.3419,3.3617,2.9849,2.9849,11511,0
+RCG.US,D,20081112,000000,3.1138,3.1138,3.1138,3.1138,504,0
+RCG.US,D,20081113,000000,2.8758,3.1733,2.5783,3.1733,4320,0
+RCG.US,D,20081114,000000,3.0741,3.0741,2.975,2.975,706,0
+RCG.US,D,20081117,000000,2.9254,2.9254,2.9254,2.9254,1008,0
+RCG.US,D,20081118,000000,2.8758,2.8758,2.7766,2.7766,529,0
+RCG.US,D,20081119,000000,1.9932,2.9254,1.9932,2.38,6326,0
+RCG.US,D,20081120,000000,2.1816,2.1816,1.7651,2.0825,14521,0
+RCG.US,D,20081121,000000,2.2808,2.5386,2.1816,2.1816,3529,0
+RCG.US,D,20081124,000000,2.0527,3.3716,2.0527,2.38,66844,0
+RCG.US,D,20081125,000000,2.4791,2.6775,2.3304,2.4692,4775,0
+RCG.US,D,20081126,000000,2.5783,2.6775,2.4791,2.6576,4639,0
+RCG.US,D,20081128,000000,2.6675,2.8956,2.6675,2.8956,4235,0
+RCG.US,D,20081201,000000,2.737,2.737,2.737,2.737,101,0
+RCG.US,D,20081202,000000,2.5882,2.9849,2.1915,2.5882,12880,0
+RCG.US,D,20081203,000000,2.7766,2.7766,2.7766,2.7766,101,0
+RCG.US,D,20081204,000000,2.6775,2.6775,2.4791,2.4791,7412,0
+RCG.US,D,20081205,000000,2.38,2.6576,2.2411,2.6576,4437,0
+RCG.US,D,20081208,000000,2.6775,2.7568,2.5585,2.6874,3933,0
+RCG.US,D,20081209,000000,3.1832,3.1832,2.4295,2.5585,13296,0
+RCG.US,D,20081210,000000,2.6576,2.6576,2.5783,2.5783,605,0
+RCG.US,D,20081212,000000,2.6775,2.7766,2.3899,2.3899,4260,0
+RCG.US,D,20081215,000000,2.4791,2.6775,2.4494,2.4494,8743,0
+RCG.US,D,20081216,000000,2.3899,2.5485,2.0428,2.0924,12807,0
+RCG.US,D,20081217,000000,2.0825,2.38,2.0825,2.38,12303,0
+RCG.US,D,20081218,000000,2.4295,2.5287,2.2907,2.3403,3529,0
+RCG.US,D,20081219,000000,2.3899,2.4791,2.3899,2.4791,605,0
+RCG.US,D,20081222,000000,2.4395,2.4791,2.3403,2.4295,2210,0
+RCG.US,D,20081223,000000,2.38,2.4295,2.0825,2.3105,15650,0
+RCG.US,D,20081224,000000,2.3502,2.3502,2.3502,2.3502,1008,0
+RCG.US,D,20081226,000000,2.2808,2.3998,2.2213,2.3998,10588,0
+RCG.US,D,20081229,000000,2.3403,2.4295,2.3403,2.4196,6000,0
+RCG.US,D,20081230,000000,2.3403,2.727,2.3403,2.5783,26320,0
+RCG.US,D,20081231,000000,2.4196,2.8956,2.4196,2.8956,21601,0
+RCG.US,D,20090102,000000,2.8956,3.2427,2.8956,3.213,31463,0
+RCG.US,D,20090105,000000,3.2725,3.2725,3.0741,3.2328,9883,0
+RCG.US,D,20090106,000000,3.2427,3.2923,3.2328,3.2427,1613,0
+RCG.US,D,20090107,000000,3.2923,3.3716,3.2923,3.3716,303,0
+RCG.US,D,20090108,000000,3.2923,3.2923,3.2923,3.2923,303,0
+RCG.US,D,20090109,000000,3.2427,3.4708,3.2427,3.441,4840,0
+RCG.US,D,20090112,000000,3.3815,3.3815,3.3815,3.3815,2651,0
+RCG.US,D,20090113,000000,3.1931,3.3716,2.727,3.1733,22379,0
+RCG.US,D,20090114,000000,3.0741,3.0741,2.5783,2.737,4185,0
+RCG.US,D,20090115,000000,2.7766,2.7766,2.727,2.727,202,0
+RCG.US,D,20090116,000000,2.5684,2.7667,2.5684,2.7667,303,0
+RCG.US,D,20090120,000000,2.6675,2.975,2.6675,2.7865,7291,0
+RCG.US,D,20090121,000000,2.8262,2.9254,2.5783,2.9055,3270,0
+RCG.US,D,20090122,000000,2.8262,2.8262,2.5882,2.7171,1916,0
+RCG.US,D,20090123,000000,2.856,2.856,2.3899,2.7171,1907,0
+RCG.US,D,20090126,000000,2.7171,2.975,2.4791,2.975,11395,0
+RCG.US,D,20090128,000000,3.0642,3.2725,3.0642,3.213,5546,0
+RCG.US,D,20090129,000000,3.1237,3.1733,2.9948,3.0444,1311,0
+RCG.US,D,20090130,000000,3.1237,3.2229,3.1237,3.2229,807,0
+RCG.US,D,20090202,000000,3.1733,3.1733,3.084,3.1733,916,0
+RCG.US,D,20090203,000000,3.1237,3.1733,3.1237,3.1733,605,0
+RCG.US,D,20090204,000000,3.1733,3.1733,2.7965,2.7965,2304,0
+RCG.US,D,20090205,000000,2.9452,2.9452,2.4295,2.6775,4437,0
+RCG.US,D,20090206,000000,2.5981,2.8163,2.5981,2.8163,4933,0
+RCG.US,D,20090209,000000,2.9155,2.9551,2.9155,2.9551,4198,0
+RCG.US,D,20090210,000000,2.9551,2.9551,2.8163,2.8163,403,0
+RCG.US,D,20090211,000000,2.856,3.0444,2.8064,3.0444,4857,0
+RCG.US,D,20090212,000000,3.0047,3.0047,2.8758,2.8758,908,0
+RCG.US,D,20090213,000000,2.9452,2.9452,2.9055,2.9155,807,0
+RCG.US,D,20090217,000000,3.1237,3.1237,3.1237,3.1237,1513,0
+RCG.US,D,20090218,000000,3.0543,3.0543,2.856,2.975,4034,0
+RCG.US,D,20090219,000000,2.9055,2.965,2.856,2.965,2219,0
+RCG.US,D,20090220,000000,2.856,3.0543,2.5783,3.0543,7361,0
+RCG.US,D,20090223,000000,2.9849,2.9849,2.6378,2.7766,3388,0
+RCG.US,D,20090224,000000,2.7965,2.9155,2.3006,2.8262,5324,0
+RCG.US,D,20090225,000000,2.7469,2.7469,2.6576,2.727,1412,0
+RCG.US,D,20090226,000000,2.6675,2.727,2.37,2.727,8787,0
+RCG.US,D,20090227,000000,2.7171,2.8659,2.7171,2.8659,706,0
+RCG.US,D,20090302,000000,2.6775,2.7568,2.618,2.7568,1311,0
+RCG.US,D,20090303,000000,2.608,2.608,2.261,2.5585,6907,0
+RCG.US,D,20090304,000000,2.4692,2.618,2.4692,2.618,417,0
+RCG.US,D,20090305,000000,2.489,2.618,2.4791,2.608,1916,0
+RCG.US,D,20090306,000000,2.4196,2.6874,2.3205,2.4593,1714,0
+RCG.US,D,20090310,000000,2.3105,2.8361,2.3105,2.8361,5163,0
+RCG.US,D,20090311,000000,2.7865,2.8361,2.7865,2.8361,202,0
+RCG.US,D,20090312,000000,2.7865,2.7865,2.5585,2.737,1025,0
+RCG.US,D,20090313,000000,2.6775,2.727,2.4692,2.6775,6756,0
+RCG.US,D,20090316,000000,2.6775,2.6775,2.4791,2.618,4639,0
+RCG.US,D,20090317,000000,2.5783,2.6775,2.5783,2.6775,303,0
+RCG.US,D,20090318,000000,2.7072,2.7072,2.7072,2.7072,422,0
+RCG.US,D,20090319,000000,2.727,2.7766,2.7171,2.7171,2604,0
+RCG.US,D,20090320,000000,2.7171,2.7171,2.6973,2.6973,1916,0
+RCG.US,D,20090323,000000,2.7469,2.8262,2.4593,2.8262,6536,0
+RCG.US,D,20090325,000000,2.7965,2.8262,2.727,2.727,4982,0
+RCG.US,D,20090326,000000,2.8262,2.8262,2.8262,2.8262,3126,0
+RCG.US,D,20090327,000000,2.8262,2.8262,2.8262,2.8262,101,0
+RCG.US,D,20090330,000000,2.846,2.846,2.6378,2.7865,4740,0
+RCG.US,D,20090331,000000,2.8361,2.8361,2.8361,2.8361,101,0
+RCG.US,D,20090402,000000,2.8857,2.8857,2.7766,2.8857,2661,0
+RCG.US,D,20090403,000000,2.8659,2.8857,2.7865,2.8857,716,0
+RCG.US,D,20090406,000000,2.8361,2.8361,2.7865,2.8064,403,0
+RCG.US,D,20090407,000000,2.7766,2.8262,2.727,2.727,2622,0
+RCG.US,D,20090409,000000,2.7766,2.7766,2.7766,2.7766,202,0
+RCG.US,D,20090413,000000,2.7766,2.8262,2.7766,2.8262,3126,0
+RCG.US,D,20090414,000000,2.8361,2.8361,2.8361,2.8361,454,0
+RCG.US,D,20090417,000000,2.7171,2.9452,2.7171,2.9452,4336,0
+RCG.US,D,20090421,000000,2.975,3.0642,2.975,2.975,674,0
+RCG.US,D,20090422,000000,2.9452,3.0741,2.7766,2.9254,4840,0
+RCG.US,D,20090423,000000,2.8758,2.8758,2.2808,2.5783,11254,0
+RCG.US,D,20090424,000000,2.6279,4.9583,2.6279,2.975,37412,0
+RCG.US,D,20090427,000000,3.0642,3.0642,2.8758,2.8758,2118,0
+RCG.US,D,20090428,000000,2.7766,2.7766,2.6775,2.7171,619,0
+RCG.US,D,20090429,000000,2.6775,2.6775,2.4791,2.5684,7563,0
+RCG.US,D,20090430,000000,2.608,2.8659,2.608,2.8659,30555,0
+RCG.US,D,20090501,000000,2.856,2.8659,2.856,2.856,2335,0
+RCG.US,D,20090504,000000,2.9055,3.3914,2.9055,3.2923,18286,0
+RCG.US,D,20090505,000000,3.1931,3.1931,2.7171,2.7766,8572,0
+RCG.US,D,20090506,000000,2.9254,2.9254,2.9254,2.9254,101,0
+RCG.US,D,20090507,000000,2.975,2.975,2.975,2.975,202,0
+RCG.US,D,20090508,000000,2.8758,3.0245,2.8758,2.965,13948,0
+RCG.US,D,20090511,000000,2.975,2.975,2.965,2.975,1205,0
+RCG.US,D,20090512,000000,3.0245,3.0245,2.6477,2.8064,7928,0
+RCG.US,D,20090513,000000,2.7568,2.975,2.5287,2.727,11185,0
+RCG.US,D,20090514,000000,2.7766,2.7766,2.727,2.727,1311,0
+RCG.US,D,20090515,000000,2.8262,2.8758,2.8262,2.8758,202,0
+RCG.US,D,20090518,000000,2.965,2.965,2.727,2.8659,1412,0
+RCG.US,D,20090519,000000,2.9155,2.975,2.9155,2.975,1365,0
+RCG.US,D,20090520,000000,2.9155,2.965,2.6477,2.9055,2319,0
+RCG.US,D,20090521,000000,2.9155,2.9254,2.9055,2.9055,2905,0
+RCG.US,D,20090522,000000,2.8659,2.8659,2.8659,2.8659,101,0
+RCG.US,D,20090526,000000,2.9155,2.9551,2.727,2.8262,3144,0
+RCG.US,D,20090527,000000,2.8758,2.8758,2.8758,2.8758,101,0
+RCG.US,D,20090529,000000,2.6874,2.9254,2.6378,2.8758,2201,0
+RCG.US,D,20090601,000000,2.8659,2.9254,2.6775,2.7865,6071,0
+RCG.US,D,20090602,000000,2.8659,2.8659,2.727,2.7766,3731,0
+RCG.US,D,20090603,000000,2.727,2.727,2.5585,2.5585,5282,0
+RCG.US,D,20090604,000000,2.618,2.618,2.618,2.618,1008,0
+RCG.US,D,20090605,000000,2.6675,2.8956,2.5585,2.5585,8749,0
+RCG.US,D,20090608,000000,2.6775,2.975,2.5287,2.6279,10151,0
+RCG.US,D,20090609,000000,2.5783,2.6378,2.3403,2.4791,7542,0
+RCG.US,D,20090610,000000,2.3998,2.4791,2.38,2.4791,4336,0
+RCG.US,D,20090611,000000,2.5783,2.5783,2.3006,2.5188,3429,0
+RCG.US,D,20090612,000000,2.6775,2.6874,2.6775,2.6874,2521,0
+RCG.US,D,20090615,000000,2.727,2.975,2.727,2.9353,12408,0
+RCG.US,D,20090616,000000,2.9055,2.9353,2.9055,2.9353,3227,0
+RCG.US,D,20090617,000000,2.6775,2.8857,2.6775,2.727,6434,0
+RCG.US,D,20090618,000000,2.6775,2.727,2.6775,2.727,2219,0
+RCG.US,D,20090622,000000,2.5287,2.6775,2.4791,2.6279,7780,0
+RCG.US,D,20090623,000000,2.5783,2.5783,2.3304,2.5287,7967,0
+RCG.US,D,20090624,000000,2.4791,2.4791,2.251,2.4295,6810,0
+RCG.US,D,20090625,000000,2.4791,2.5287,2.4295,2.5287,1714,0
+RCG.US,D,20090626,000000,2.5783,2.5783,2.3006,2.3899,6555,0
+RCG.US,D,20090629,000000,2.38,2.4791,2.38,2.4791,6353,0
+RCG.US,D,20090630,000000,2.5287,2.5287,2.4494,2.4692,2662,0
+RCG.US,D,20090701,000000,2.5188,2.5585,2.3502,2.4196,5044,0
+RCG.US,D,20090702,000000,2.4295,2.4295,2.38,2.38,2723,0
+RCG.US,D,20090706,000000,2.4791,2.5287,2.4791,2.5287,303,0
+RCG.US,D,20090707,000000,2.5287,2.6279,2.5287,2.5287,3731,0
+RCG.US,D,20090709,000000,2.4791,2.5287,2.1816,2.499,2672,0
+RCG.US,D,20090710,000000,2.5287,2.5287,2.499,2.5188,1412,0
+RCG.US,D,20090713,000000,2.4593,2.5089,2.3998,2.3998,4977,0
+RCG.US,D,20090714,000000,2.3899,2.3899,2.2907,2.3899,4235,0
+RCG.US,D,20090715,000000,2.4395,2.4395,2.3304,2.38,2319,0
+RCG.US,D,20090716,000000,2.4295,2.4791,2.2907,2.3899,3933,0
+RCG.US,D,20090722,000000,2.3403,2.3403,2.2709,2.3205,4235,0
+RCG.US,D,20090723,000000,2.37,2.38,2.3304,2.3304,2671,0
+RCG.US,D,20090724,000000,2.2808,2.3304,2.2808,2.3304,605,0
+RCG.US,D,20090727,000000,2.38,2.38,2.38,2.38,1412,0
+RCG.US,D,20090728,000000,2.37,2.37,2.3502,2.3502,1774,0
+RCG.US,D,20090730,000000,2.37,2.5287,2.37,2.4791,19982,0
+RCG.US,D,20090731,000000,2.5684,2.5783,2.489,2.489,4034,0
+RCG.US,D,20090803,000000,2.4791,2.5386,2.3998,2.5386,24703,0
+RCG.US,D,20090804,000000,2.6378,2.6775,2.4395,2.6279,10852,0
+RCG.US,D,20090805,000000,2.4395,2.6675,2.4295,2.618,12075,0
+RCG.US,D,20090806,000000,2.6675,2.727,2.6378,2.6775,8812,0
+RCG.US,D,20090807,000000,2.6775,2.6775,2.6279,2.6775,4342,0
+RCG.US,D,20090810,000000,2.727,2.846,2.727,2.7766,4720,0
+RCG.US,D,20090811,000000,2.8262,2.965,2.4395,2.9452,14365,0
+RCG.US,D,20090812,000000,2.8956,2.8956,2.608,2.6874,14514,0
+RCG.US,D,20090813,000000,2.737,2.737,2.7171,2.7171,7765,0
+RCG.US,D,20090814,000000,2.7667,2.9849,2.7667,2.9551,27380,0
+RCG.US,D,20090817,000000,2.9055,3.0047,2.9055,2.9551,706,0
+RCG.US,D,20090818,000000,2.9948,2.9948,2.9452,2.9452,1109,0
+RCG.US,D,20090819,000000,2.9452,2.965,2.5089,2.8758,7855,0
+RCG.US,D,20090820,000000,2.8163,2.975,2.8163,2.9254,1109,0
+RCG.US,D,20090821,000000,2.8758,2.8758,2.8758,2.8758,101,0
+RCG.US,D,20090824,000000,2.8758,2.975,2.8758,2.9254,3711,0
+RCG.US,D,20090825,000000,2.9155,2.9155,2.8857,2.8857,1109,0
+RCG.US,D,20090826,000000,2.9254,2.9254,2.8758,2.8758,908,0
+RCG.US,D,20090827,000000,2.8262,2.8262,2.6279,2.7766,3023,0
+RCG.US,D,20090828,000000,2.8262,2.8262,2.8262,2.8262,2118,0
+RCG.US,D,20090831,000000,2.8361,2.8361,2.5783,2.8262,2194,0
+RCG.US,D,20090901,000000,2.7965,2.7965,2.4791,2.6973,8975,0
+RCG.US,D,20090902,000000,2.7568,2.7568,2.7072,2.7072,303,0
+RCG.US,D,20090903,000000,2.6576,2.6576,2.6576,2.6576,202,0
+RCG.US,D,20090904,000000,2.5882,2.6279,2.4791,2.5386,6583,0
+RCG.US,D,20090908,000000,2.5882,2.727,2.5882,2.6675,1285,0
+RCG.US,D,20090909,000000,2.5783,2.6775,2.5783,2.6775,403,0
+RCG.US,D,20090910,000000,2.6279,2.6279,2.6279,2.6279,101,0
+RCG.US,D,20090911,000000,2.6775,2.7171,2.4295,2.5981,4457,0
+RCG.US,D,20090914,000000,2.6279,2.7171,2.6279,2.7171,605,0
+RCG.US,D,20090915,000000,2.7171,2.727,2.4791,2.727,2521,0
+RCG.US,D,20090916,000000,2.6279,2.8262,2.5882,2.6874,6353,0
+RCG.US,D,20090917,000000,2.6378,3.0741,2.5287,2.846,16990,0
+RCG.US,D,20090918,000000,2.856,2.8659,2.856,2.8659,948,0
+RCG.US,D,20090921,000000,2.8659,2.8659,2.8659,2.8659,101,0
+RCG.US,D,20090922,000000,2.8758,2.9055,2.8758,2.8758,1412,0
+RCG.US,D,20090923,000000,2.9254,2.9353,2.7766,2.8758,8446,0
+RCG.US,D,20090924,000000,2.7766,2.8758,2.6973,2.8758,1412,0
+RCG.US,D,20090925,000000,2.8758,2.8758,2.8758,2.8758,908,0
+RCG.US,D,20090930,000000,2.8758,2.8758,2.5783,2.6775,5345,0
+RCG.US,D,20091001,000000,2.5783,2.6775,2.5783,2.6775,202,0
+RCG.US,D,20091002,000000,2.5783,2.6874,2.5783,2.6874,2592,0
+RCG.US,D,20091005,000000,2.6675,2.7865,2.5188,2.6675,8845,0
+RCG.US,D,20091006,000000,2.5783,2.975,2.5783,2.975,7059,0
+RCG.US,D,20091007,000000,2.8758,2.8758,2.8758,2.8758,202,0
+RCG.US,D,20091008,000000,2.7766,2.7766,2.6775,2.7766,524,0
+RCG.US,D,20091009,000000,2.8758,2.8758,2.8758,2.8758,202,0
+RCG.US,D,20091012,000000,2.7766,2.8758,2.5882,2.6874,9328,0
+RCG.US,D,20091013,000000,2.7766,2.8857,2.7766,2.7865,3933,0
+RCG.US,D,20091014,000000,2.8857,2.975,2.7865,2.975,1840,0
+RCG.US,D,20091015,000000,2.8262,3.0245,2.8262,2.965,7962,0
+RCG.US,D,20091016,000000,2.9254,2.9254,2.7766,2.7766,3261,0
+RCG.US,D,20091019,000000,2.6279,2.7766,2.6279,2.7766,5042,0
+RCG.US,D,20091020,000000,2.727,2.727,2.7072,2.7072,454,0
+RCG.US,D,20091021,000000,2.6775,2.727,2.5882,2.727,7421,0
+RCG.US,D,20091022,000000,2.727,2.7766,2.7072,2.727,13775,0
+RCG.US,D,20091023,000000,2.5783,2.7766,2.5783,2.727,1079,0
+RCG.US,D,20091026,000000,2.5783,2.6775,2.4791,2.6775,3025,0
+RCG.US,D,20091027,000000,2.6675,2.6973,2.608,2.6279,5104,0
+RCG.US,D,20091028,000000,2.5783,2.6973,2.5783,2.6279,2622,0
+RCG.US,D,20091029,000000,2.5783,2.6675,2.5783,2.6675,5348,0
+RCG.US,D,20091103,000000,2.6675,2.6675,2.6675,2.6675,303,0
+RCG.US,D,20091104,000000,2.5981,2.6675,2.5981,2.6675,343,0
+RCG.US,D,20091105,000000,2.5981,2.6477,2.5981,2.6477,1172,0
+RCG.US,D,20091106,000000,2.727,2.7766,2.4395,2.727,10992,0
+RCG.US,D,20091109,000000,2.6775,2.727,2.5783,2.6279,1785,0
+RCG.US,D,20091110,000000,2.5783,2.5783,2.3998,2.5783,3282,0
+RCG.US,D,20091111,000000,2.4791,2.6279,2.4791,2.6279,2533,0
+RCG.US,D,20091112,000000,2.5287,2.5287,2.4295,2.5287,4018,0
+RCG.US,D,20091113,000000,2.4791,2.5287,2.4791,2.5089,706,0
+RCG.US,D,20091116,000000,2.5783,2.5783,2.5684,2.5684,1008,0
+RCG.US,D,20091117,000000,2.5287,2.5783,2.3998,2.5783,2319,0
+RCG.US,D,20091118,000000,2.3502,2.5287,2.3304,2.5188,12000,0
+RCG.US,D,20091119,000000,2.5386,2.5684,2.3998,2.3998,3261,0
+RCG.US,D,20091120,000000,2.5188,2.608,2.5188,2.608,2219,0
+RCG.US,D,20091123,000000,2.5188,2.618,2.499,2.608,2824,0
+RCG.US,D,20091124,000000,2.5981,2.7171,2.5287,2.6675,2878,0
+RCG.US,D,20091125,000000,2.6775,2.6973,2.5089,2.6973,3025,0
+RCG.US,D,20091127,000000,2.6279,2.6279,2.6279,2.6279,504,0
+RCG.US,D,20091130,000000,2.499,2.5783,2.499,2.5585,807,0
+RCG.US,D,20091201,000000,2.5287,2.5783,2.3998,2.4097,22384,0
+RCG.US,D,20091202,000000,2.4593,2.4593,2.4097,2.4097,444,0
+RCG.US,D,20091203,000000,2.4791,2.4791,2.4295,2.4295,1513,0
+RCG.US,D,20091204,000000,2.4791,2.6775,2.4791,2.5783,13553,0
+RCG.US,D,20091207,000000,2.5188,2.5684,2.5188,2.5287,2622,0
+RCG.US,D,20091208,000000,2.5188,2.5386,2.5188,2.5188,1263,0
+RCG.US,D,20091209,000000,2.5386,2.5783,2.5386,2.5485,6051,0
+RCG.US,D,20091210,000000,2.5882,2.5882,2.5386,2.5386,303,0
+RCG.US,D,20091211,000000,2.5485,2.5485,2.5386,2.5386,1642,0
+RCG.US,D,20091214,000000,2.5485,2.5485,2.5485,2.5485,101,0
+RCG.US,D,20091215,000000,2.5485,2.5882,2.5485,2.5882,3337,0
+RCG.US,D,20091216,000000,2.5783,2.6775,2.5783,2.6775,11110,0
+RCG.US,D,20091217,000000,2.6279,2.6279,2.5783,2.5783,1210,0
+RCG.US,D,20091218,000000,2.5882,2.5882,2.5783,2.5783,9267,0
+RCG.US,D,20091221,000000,2.6279,2.6279,2.5783,2.5783,468,0
+RCG.US,D,20091222,000000,2.5485,2.6279,2.5188,2.5188,9930,0
+RCG.US,D,20091223,000000,2.5287,2.6576,2.5287,2.5783,6051,0
+RCG.US,D,20091224,000000,2.5783,2.5783,2.4791,2.499,10841,0
+RCG.US,D,20091228,000000,2.5188,2.5188,2.4692,2.4692,2420,0
+RCG.US,D,20091229,000000,2.4791,2.4791,2.4593,2.4593,5546,0
+RCG.US,D,20091230,000000,2.4593,2.618,2.4593,2.5981,9371,0
+RCG.US,D,20091231,000000,2.5585,2.618,2.4791,2.5783,6756,0
+RCG.US,D,20100104,000000,2.5386,2.6675,2.4791,2.6675,9297,0
+RCG.US,D,20100105,000000,2.6279,2.6279,2.5089,2.5783,3227,0
+RCG.US,D,20100106,000000,2.5287,2.5287,2.5287,2.5287,5042,0
+RCG.US,D,20100107,000000,2.5287,2.8262,2.5287,2.608,13109,0
+RCG.US,D,20100108,000000,2.5783,2.5882,2.5684,2.5882,7108,0
+RCG.US,D,20100111,000000,2.5485,2.5783,2.5485,2.5783,6280,0
+RCG.US,D,20100112,000000,2.5684,2.727,2.489,2.6675,22890,0
+RCG.US,D,20100113,000000,2.6279,2.6775,2.5485,2.608,8370,0
+RCG.US,D,20100114,000000,2.6279,2.6279,2.608,2.6279,1311,0
+RCG.US,D,20100115,000000,2.618,2.6576,2.608,2.608,2118,0
+RCG.US,D,20100119,000000,2.5783,2.5783,2.5386,2.5485,7775,0
+RCG.US,D,20100120,000000,2.5485,2.5684,2.5485,2.5485,7967,0
+RCG.US,D,20100121,000000,2.5485,2.5585,2.5485,2.5485,4235,0
+RCG.US,D,20100122,000000,2.5485,2.5981,2.5485,2.5981,706,0
+RCG.US,D,20100125,000000,2.5981,2.7469,2.5783,2.5783,1888,0
+RCG.US,D,20100126,000000,2.5882,2.5882,2.5684,2.5684,17965,0
+RCG.US,D,20100127,000000,2.618,2.618,2.5585,2.5882,2159,0
+RCG.US,D,20100128,000000,2.6378,2.6378,2.6378,2.6378,101,0
+RCG.US,D,20100129,000000,2.6378,2.6378,2.499,2.5882,5546,0
+RCG.US,D,20100201,000000,2.5981,2.5981,2.5981,2.5981,101,0
+RCG.US,D,20100202,000000,2.6279,2.6279,2.489,2.489,1276,0
+RCG.US,D,20100203,000000,2.5089,2.5089,2.5089,2.5089,202,0
+RCG.US,D,20100204,000000,2.5386,2.5386,2.4593,2.499,13109,0
+RCG.US,D,20100205,000000,2.5188,2.5188,2.4196,2.4791,5280,0
+RCG.US,D,20100208,000000,2.4097,2.4295,2.4097,2.4295,1311,0
+RCG.US,D,20100209,000000,2.4791,2.5287,2.4791,2.4791,1405,0
+RCG.US,D,20100210,000000,2.4295,2.4295,2.3998,2.3998,7765,0
+RCG.US,D,20100211,000000,2.4494,2.4494,2.4494,2.4494,101,0
+RCG.US,D,20100212,000000,2.4791,2.489,2.4791,2.489,504,0
+RCG.US,D,20100216,000000,2.4791,2.5386,2.3998,2.4494,18320,0
+RCG.US,D,20100217,000000,2.499,2.499,2.3998,2.4395,2118,0
+RCG.US,D,20100218,000000,2.489,2.5287,2.489,2.5287,303,0
+RCG.US,D,20100219,000000,2.4395,2.489,2.4395,2.489,403,0
+RCG.US,D,20100223,000000,2.4395,2.4395,2.3899,2.4395,6545,0
+RCG.US,D,20100224,000000,2.489,2.5386,2.489,2.5386,19362,0
+RCG.US,D,20100225,000000,2.5287,2.5783,2.5287,2.5287,8390,0
+RCG.US,D,20100226,000000,2.5684,2.5684,2.5684,2.5684,101,0
+RCG.US,D,20100301,000000,2.5287,2.5585,2.5287,2.5287,1613,0
+RCG.US,D,20100302,000000,2.5882,2.5882,2.5684,2.5882,2151,0
+RCG.US,D,20100303,000000,2.5783,2.5981,2.5783,2.5981,8788,0
+RCG.US,D,20100304,000000,2.5684,2.618,2.5684,2.5981,1226,0
+RCG.US,D,20100305,000000,2.5981,2.6279,2.5981,2.6279,12648,0
+RCG.US,D,20100308,000000,2.6279,2.6279,2.5386,2.618,15886,0
+RCG.US,D,20100309,000000,2.5684,2.5684,2.5684,2.5684,1613,0
+RCG.US,D,20100310,000000,2.5684,2.6378,2.4791,2.5882,16894,0
+RCG.US,D,20100311,000000,2.608,2.608,2.5585,2.5585,5445,0
+RCG.US,D,20100312,000000,2.5783,2.5783,2.5287,2.5783,16899,0
+RCG.US,D,20100315,000000,2.5287,2.5981,2.5287,2.5981,13412,0
+RCG.US,D,20100316,000000,2.6279,2.6973,2.6279,2.6973,13800,0
+RCG.US,D,20100317,000000,2.6775,2.727,2.5287,2.727,38181,0
+RCG.US,D,20100318,000000,2.737,2.7766,2.737,2.7766,12404,0
+RCG.US,D,20100319,000000,2.7766,2.8262,2.727,2.7766,9435,0
+RCG.US,D,20100322,000000,2.7766,2.7766,2.7766,2.7766,2319,0
+RCG.US,D,20100323,000000,2.7667,2.7766,2.608,2.727,2923,0
+RCG.US,D,20100324,000000,2.7667,2.7865,2.6279,2.7568,16158,0
+RCG.US,D,20100325,000000,2.7568,2.7568,2.6279,2.6576,3580,0
+RCG.US,D,20100326,000000,2.6775,2.6775,2.5287,2.5783,3208,0
+RCG.US,D,20100329,000000,2.5783,2.5783,2.5386,2.5386,1734,0
+RCG.US,D,20100330,000000,2.5783,2.6775,2.5783,2.6775,6895,0
+RCG.US,D,20100331,000000,2.6279,2.727,2.5386,2.7171,5042,0
+RCG.US,D,20100401,000000,2.6675,2.6675,2.5783,2.5783,6151,0
+RCG.US,D,20100405,000000,2.5783,2.6279,2.5485,2.5684,9926,0
+RCG.US,D,20100406,000000,2.4295,2.618,2.4295,2.618,21466,0
+RCG.US,D,20100407,000000,2.6675,2.6675,2.5684,2.6378,7511,0
+RCG.US,D,20100408,000000,2.5783,2.6576,2.5783,2.5783,7967,0
+RCG.US,D,20100409,000000,2.489,2.6775,2.489,2.5783,29297,0
+RCG.US,D,20100412,000000,2.5783,2.618,2.5287,2.5287,14622,0
+RCG.US,D,20100413,000000,2.5783,2.618,2.5783,2.618,7465,0
+RCG.US,D,20100414,000000,2.6279,2.6775,2.5585,2.6775,5345,0
+RCG.US,D,20100415,000000,2.6279,2.6973,2.38,2.6279,37062,0
+RCG.US,D,20100416,000000,2.6477,2.6775,2.6279,2.6279,1106,0
+RCG.US,D,20100419,000000,2.5783,2.6279,2.489,2.6279,14108,0
+RCG.US,D,20100420,000000,2.5386,2.6775,2.5287,2.6775,5401,0
+RCG.US,D,20100421,000000,2.5287,2.6675,2.5287,2.6675,2120,0
+RCG.US,D,20100422,000000,2.5882,2.6477,2.5882,2.6477,1109,0
+RCG.US,D,20100423,000000,2.6576,2.6576,2.6477,2.6477,1412,0
+RCG.US,D,20100426,000000,2.6477,2.6477,2.6477,2.6477,26824,0
+RCG.US,D,20100427,000000,2.6477,2.6477,2.618,2.618,7059,0
+RCG.US,D,20100428,000000,2.6378,2.6576,2.608,2.618,4596,0
+RCG.US,D,20100429,000000,2.6477,2.6477,2.5684,2.618,2017,0
+RCG.US,D,20100430,000000,2.618,2.6477,2.5981,2.5981,1547,0
+RCG.US,D,20100503,000000,2.5981,2.6279,2.5485,2.618,2924,0
+RCG.US,D,20100504,000000,2.6279,2.6279,2.5585,2.5585,2277,0
+RCG.US,D,20100505,000000,2.6279,2.6279,2.6279,2.6279,101,0
+RCG.US,D,20100506,000000,2.5386,2.5783,2.4791,2.5585,19325,0
+RCG.US,D,20100507,000000,2.5287,2.5485,2.5287,2.5485,2420,0
+RCG.US,D,20100510,000000,2.6477,2.6477,2.5981,2.5981,1462,0
+RCG.US,D,20100511,000000,2.5981,2.5981,2.5485,2.5485,1972,0
+RCG.US,D,20100513,000000,2.5684,2.618,2.4791,2.5485,25665,0
+RCG.US,D,20100514,000000,2.5485,2.5981,2.489,2.5485,7607,0
+RCG.US,D,20100517,000000,2.5287,2.5783,2.5287,2.5783,1815,0
+RCG.US,D,20100518,000000,2.6279,2.6279,2.5287,2.5783,908,0
+RCG.US,D,20100519,000000,2.6279,2.6477,2.618,2.6477,5785,0
+RCG.US,D,20100520,000000,2.6477,2.6477,2.5287,2.6378,4945,0
+RCG.US,D,20100524,000000,2.5783,2.6279,2.4791,2.6279,2017,0
+RCG.US,D,20100525,000000,2.5783,2.6279,2.4395,2.6279,8314,0
+RCG.US,D,20100526,000000,2.608,2.6279,2.608,2.6279,5042,0
+RCG.US,D,20100527,000000,2.6378,2.6378,2.5882,2.6279,1870,0
+RCG.US,D,20100601,000000,2.5386,2.5386,2.4791,2.5287,1321,0
+RCG.US,D,20100602,000000,2.5287,2.5783,2.5287,2.5287,2471,0
+RCG.US,D,20100603,000000,2.5783,2.5783,2.4395,2.5386,3933,0
+RCG.US,D,20100604,000000,2.489,2.5585,2.4395,2.5089,6454,0
+RCG.US,D,20100607,000000,2.4593,2.5585,2.4395,2.5089,6552,0
+RCG.US,D,20100608,000000,2.4791,2.4791,2.4295,2.4791,807,0
+RCG.US,D,20100609,000000,2.4791,2.4791,2.3899,2.4395,6017,0
+RCG.US,D,20100610,000000,2.4295,2.4791,2.3998,2.4395,2594,0
+RCG.US,D,20100611,000000,2.4395,2.4395,2.4395,2.4395,101,0
+RCG.US,D,20100614,000000,2.4395,2.4395,2.2411,2.4395,6145,0
+RCG.US,D,20100615,000000,2.4692,2.4692,2.3998,2.4692,1311,0
+RCG.US,D,20100616,000000,2.3899,2.4692,2.38,2.4692,4166,0
+RCG.US,D,20100617,000000,2.4791,2.4791,2.4791,2.4791,264,0
+RCG.US,D,20100621,000000,2.4692,2.4692,2.4494,2.4692,510,0
+RCG.US,D,20100623,000000,2.4196,2.4692,2.4196,2.4692,202,0
+RCG.US,D,20100624,000000,2.4196,2.4395,2.3304,2.4395,11193,0
+RCG.US,D,20100625,000000,2.4097,2.4593,2.4097,2.4593,303,0
+RCG.US,D,20100629,000000,2.38,2.38,2.2808,2.38,8168,0
+RCG.US,D,20100630,000000,2.3304,2.4295,2.1321,2.4295,11294,0
+RCG.US,D,20100701,000000,2.38,2.38,2.3304,2.3304,308,0
+RCG.US,D,20100702,000000,2.2808,2.2808,2.1816,2.2808,1836,0
+RCG.US,D,20100706,000000,2.2312,2.2808,2.1816,2.2808,6555,0
+RCG.US,D,20100707,000000,2.2312,2.2312,2.0825,2.1816,2924,0
+RCG.US,D,20100708,000000,2.1321,2.1321,2.0825,2.1023,8168,0
+RCG.US,D,20100709,000000,2.1221,2.1221,2.0825,2.0924,11446,0
+RCG.US,D,20100712,000000,2.2411,2.38,2.1321,2.1816,6252,0
+RCG.US,D,20100713,000000,2.2213,2.2213,2.1717,2.1717,303,0
+RCG.US,D,20100714,000000,2.142,2.2411,2.142,2.2411,202,0
+RCG.US,D,20100715,000000,2.3304,2.3304,2.2709,2.2808,1513,0
+RCG.US,D,20100716,000000,2.2213,2.2213,2.0825,2.2213,908,0
+RCG.US,D,20100719,000000,2.2015,2.2015,2.2015,2.2015,101,0
+RCG.US,D,20100721,000000,2.1618,2.1618,2.0825,2.1321,4599,0
+RCG.US,D,20100722,000000,2.142,2.1915,1.9932,2.0428,20098,0
+RCG.US,D,20100723,000000,2.0626,2.0626,2.0626,2.0626,403,0
+RCG.US,D,20100726,000000,2.0726,2.0726,2.0031,2.0329,3166,0
+RCG.US,D,20100727,000000,2.0726,2.0726,2.0726,2.0726,321,0
+RCG.US,D,20100729,000000,2.0626,2.1816,1.8445,2.1221,18152,0
+RCG.US,D,20100730,000000,2.1221,2.3205,1.7552,2.2808,16538,0
+RCG.US,D,20100802,000000,2.3006,2.3006,2.0527,2.1717,9883,0
+RCG.US,D,20100803,000000,2.1321,2.142,2.0924,2.142,4525,0
+RCG.US,D,20100804,000000,2.1717,2.1717,2.0825,2.1321,303,0
+RCG.US,D,20100805,000000,2.142,2.261,2.142,2.261,21395,0
+RCG.US,D,20100806,000000,2.2015,2.2213,2.0031,2.2213,1008,0
+RCG.US,D,20100809,000000,2.1618,2.1618,2.1618,2.1618,303,0
+RCG.US,D,20100810,000000,2.1122,2.1618,1.904,2.1618,2118,0
+RCG.US,D,20100811,000000,2.1122,2.1122,2.0726,2.0726,3328,0
+RCG.US,D,20100812,000000,2.0329,2.1816,2.0031,2.0428,4217,0
+RCG.US,D,20100813,000000,2.023,2.023,1.9436,1.9436,13907,0
+RCG.US,D,20100816,000000,1.9635,1.9833,1.9635,1.9833,403,0
+RCG.US,D,20100817,000000,2.0031,2.023,1.9833,2.0131,3506,0
+RCG.US,D,20100818,000000,2.0031,2.0131,1.9932,2.0131,5950,0
+RCG.US,D,20100819,000000,1.9932,1.9932,1.9833,1.9833,605,0
+RCG.US,D,20100820,000000,1.9932,1.9932,1.9932,1.9932,150,0
+RCG.US,D,20100823,000000,1.9536,1.9833,1.9139,1.9635,3540,0
+RCG.US,D,20100824,000000,2.0329,2.0329,1.9536,1.9734,1702,0
+RCG.US,D,20100826,000000,2.0329,2.0329,1.9833,1.9833,3365,0
+RCG.US,D,20100827,000000,2.0527,2.0527,1.9139,1.9833,4739,0
+RCG.US,D,20100830,000000,1.9436,1.9932,1.9139,1.9833,10484,0
+RCG.US,D,20100831,000000,2.023,2.0527,1.9635,2.0527,5143,0
+RCG.US,D,20100901,000000,2.0329,2.0329,1.9734,1.9734,2219,0
+RCG.US,D,20100902,000000,1.9932,2.0031,1.9238,1.9734,3170,0
+RCG.US,D,20100903,000000,1.9932,1.9932,1.9932,1.9932,101,0
+RCG.US,D,20100907,000000,1.9536,1.9734,1.7552,1.9139,9008,0
+RCG.US,D,20100908,000000,1.9635,1.9635,1.9635,1.9635,202,0
+RCG.US,D,20100909,000000,1.9337,1.9436,1.9238,1.9238,1488,0
+RCG.US,D,20100910,000000,1.9436,1.9436,1.7354,1.8643,25009,0
+RCG.US,D,20100913,000000,1.8643,1.8841,1.8643,1.8841,8934,0
+RCG.US,D,20100914,000000,1.785,1.8841,1.785,1.8841,9582,0
+RCG.US,D,20100915,000000,1.8841,1.9436,1.8544,1.8841,12263,0
+RCG.US,D,20100916,000000,1.8742,1.8742,1.8742,1.8742,1008,0
+RCG.US,D,20100917,000000,1.8841,1.8841,1.8841,1.8841,504,0
+RCG.US,D,20100920,000000,1.8643,1.8643,1.8147,1.8246,3529,0
+RCG.US,D,20100921,000000,1.8742,1.8742,1.785,1.8048,8212,0
+RCG.US,D,20100922,000000,1.8147,1.8445,1.8147,1.8445,3757,0
+RCG.US,D,20100923,000000,1.904,1.904,1.8246,1.8246,4116,0
+RCG.US,D,20100924,000000,1.8246,1.904,1.8246,1.8941,13285,0
+RCG.US,D,20100927,000000,1.904,1.904,1.6858,1.904,6756,0
+RCG.US,D,20100928,000000,1.8742,1.8941,1.8742,1.8941,2157,0
+RCG.US,D,20100929,000000,1.8841,1.8941,1.8544,1.8544,3318,0
+RCG.US,D,20100930,000000,1.8445,1.9635,1.8246,1.8544,9801,0
+RCG.US,D,20101001,000000,1.8544,1.8544,1.8544,1.8544,232,0
+RCG.US,D,20101004,000000,1.7949,1.8544,1.7949,1.8544,2077,0
+RCG.US,D,20101005,000000,1.8544,1.904,1.8445,1.8941,12850,0
+RCG.US,D,20101006,000000,1.904,1.904,1.904,1.904,101,0
+RCG.US,D,20101007,000000,1.8841,1.904,1.8742,1.904,830,0
+RCG.US,D,20101008,000000,1.904,1.9238,1.8742,1.8742,6100,0
+RCG.US,D,20101011,000000,1.8246,1.9139,1.8246,1.9139,3074,0
+RCG.US,D,20101013,000000,1.8841,1.9337,1.8841,1.9337,2751,0
+RCG.US,D,20101014,000000,2.0329,2.0329,1.9337,1.9734,4538,0
+RCG.US,D,20101015,000000,1.9635,1.9635,1.8941,1.9139,5446,0
+RCG.US,D,20101018,000000,1.9337,1.9536,1.9337,1.9536,403,0
+RCG.US,D,20101019,000000,1.9635,1.9635,1.8742,1.8841,1665,0
+RCG.US,D,20101020,000000,1.9337,1.9536,1.9337,1.9536,679,0
+RCG.US,D,20101021,000000,1.9635,1.9635,1.8544,1.9536,1210,0
+RCG.US,D,20101022,000000,2.0131,2.0329,1.9635,1.9635,1237,0
+RCG.US,D,20101025,000000,2.0131,2.0131,1.8544,1.9238,6974,0
+RCG.US,D,20101026,000000,1.9932,1.9932,1.8841,1.9139,2989,0
+RCG.US,D,20101027,000000,1.9238,1.9436,1.8841,1.8841,2350,0
+RCG.US,D,20101028,000000,1.8643,2.0329,1.8643,2.023,7897,0
+RCG.US,D,20101029,000000,2.0131,2.0329,1.9436,1.9932,8155,0
+RCG.US,D,20101101,000000,1.9833,1.9833,1.9635,1.9833,2108,0
+RCG.US,D,20101102,000000,1.9734,1.9833,1.9734,1.9833,545,0
+RCG.US,D,20101103,000000,1.9337,1.9536,1.7354,1.9238,8680,0
+RCG.US,D,20101104,000000,1.8841,1.9536,1.8841,1.9536,5140,0
+RCG.US,D,20101105,000000,1.9635,1.9635,1.9635,1.9635,2622,0
+RCG.US,D,20101108,000000,1.9734,2.0031,1.9238,2.0031,8414,0
+RCG.US,D,20101109,000000,1.9932,2.0131,1.9932,2.0131,1714,0
+RCG.US,D,20101111,000000,1.9734,1.9734,1.9734,1.9734,202,0
+RCG.US,D,20101112,000000,1.9536,1.9536,1.9436,1.9436,350,0
+RCG.US,D,20101115,000000,2.023,2.023,1.9436,1.9833,1210,0
+RCG.US,D,20101116,000000,1.9635,1.9833,1.9337,1.9536,1866,0
+RCG.US,D,20101117,000000,1.9833,1.9833,1.9734,1.9833,579,0
+RCG.US,D,20101118,000000,1.9932,2.023,1.9932,1.9932,613,0
+RCG.US,D,20101119,000000,1.9932,2.0031,1.8643,1.9833,3735,0
+RCG.US,D,20101122,000000,2.0031,2.0031,2.0031,2.0031,101,0
+RCG.US,D,20101123,000000,2.0131,2.0131,2.0131,2.0131,349,0
+RCG.US,D,20101124,000000,2.023,2.023,2.023,2.023,101,0
+RCG.US,D,20101126,000000,2.0329,2.0626,2.0329,2.0626,8899,0
+RCG.US,D,20101129,000000,2.0726,2.1221,2.0726,2.0726,1474,0
+RCG.US,D,20101130,000000,2.0726,2.1321,2.0428,2.0924,9929,0
+RCG.US,D,20101201,000000,2.0825,2.1321,2.0031,2.023,7040,0
+RCG.US,D,20101202,000000,2.1321,2.1321,2.0031,2.0031,12656,0
+RCG.US,D,20101203,000000,2.0527,2.0527,1.9932,2.0131,12804,0
+RCG.US,D,20101206,000000,2.0527,2.0527,1.9833,2.0329,22090,0
+RCG.US,D,20101207,000000,2.0329,2.0825,2.0329,2.0626,29586,0
+RCG.US,D,20101208,000000,2.023,2.0726,1.8841,2.0626,7457,0
+RCG.US,D,20101209,000000,2.0924,2.0924,1.9337,1.9635,13412,0
+RCG.US,D,20101210,000000,2.0329,2.0329,1.9734,1.9734,2017,0
+RCG.US,D,20101213,000000,1.9833,1.9833,1.9536,1.9833,6756,0
+RCG.US,D,20101214,000000,1.9734,1.9734,1.9536,1.9734,1318,0
+RCG.US,D,20101215,000000,1.8544,1.9833,1.7354,1.9536,15905,0
+RCG.US,D,20101216,000000,1.9536,1.9833,1.9238,1.9833,11653,0
+RCG.US,D,20101217,000000,1.9833,1.9833,1.8841,1.9635,5297,0
+RCG.US,D,20101220,000000,1.9436,1.9833,1.9436,1.9436,2677,0
+RCG.US,D,20101221,000000,1.9833,1.9932,1.9833,1.9932,8856,0
+RCG.US,D,20101222,000000,1.9833,1.9833,1.9238,1.9436,7089,0
+RCG.US,D,20101223,000000,1.9337,1.9536,1.9337,1.9536,3285,0
+RCG.US,D,20101227,000000,1.904,1.904,1.904,1.904,6804,0
+RCG.US,D,20101228,000000,1.9139,1.9337,1.9139,1.9337,339,0
+RCG.US,D,20101229,000000,1.9139,1.9536,1.8643,1.8643,21046,0
+RCG.US,D,20101230,000000,1.8643,1.9238,1.8643,1.904,3832,0
+RCG.US,D,20101231,000000,1.8841,1.9536,1.8841,1.9436,11546,0
+RCG.US,D,20110103,000000,1.9536,1.9536,1.9139,1.9536,2319,0
+RCG.US,D,20110104,000000,1.9337,1.9536,1.9238,1.9238,4034,0
+RCG.US,D,20110105,000000,1.904,1.9536,1.8445,1.8941,1607,0
+RCG.US,D,20110106,000000,1.8742,1.904,1.8742,1.8941,1815,0
+RCG.US,D,20110107,000000,1.9139,1.9139,1.8841,1.8841,671,0
+RCG.US,D,20110110,000000,1.8941,1.9337,1.8841,1.8841,1513,0
+RCG.US,D,20110111,000000,1.904,1.904,1.8941,1.8941,4336,0
+RCG.US,D,20110112,000000,1.8941,1.9139,1.8246,1.9139,11188,0
+RCG.US,D,20110114,000000,1.904,1.9139,1.8742,1.9139,655,0
+RCG.US,D,20110118,000000,1.9139,1.9337,1.9139,1.9238,6064,0
+RCG.US,D,20110119,000000,1.9139,1.9139,1.8941,1.8941,605,0
+RCG.US,D,20110120,000000,1.9139,1.9536,1.9139,1.9536,7803,0
+RCG.US,D,20110121,000000,1.9337,1.9436,1.9337,1.9337,2064,0
+RCG.US,D,20110124,000000,1.9238,1.9436,1.9238,1.9436,1069,0
+RCG.US,D,20110125,000000,1.9436,1.9436,1.904,1.9238,6818,0
+RCG.US,D,20110126,000000,1.9436,1.9436,1.9238,1.9238,1713,0
+RCG.US,D,20110127,000000,1.9238,1.9436,1.9238,1.9238,1934,0
+RCG.US,D,20110128,000000,1.9337,1.9536,1.9238,1.9436,21782,0
+RCG.US,D,20110131,000000,1.9635,1.9635,1.9436,1.9635,17440,0
+RCG.US,D,20110201,000000,1.9635,1.9833,1.9635,1.9734,9485,0
+RCG.US,D,20110202,000000,1.9536,1.9833,1.9238,1.9734,24956,0
+RCG.US,D,20110203,000000,1.9833,1.9932,1.9833,1.9932,1024,0
+RCG.US,D,20110204,000000,1.9833,1.9833,1.904,1.9536,4810,0
+RCG.US,D,20110207,000000,1.9436,1.9436,1.9139,1.9436,1916,0
+RCG.US,D,20110208,000000,1.9238,1.9536,1.9238,1.9238,975,0
+RCG.US,D,20110209,000000,1.9238,1.9238,1.7552,1.9139,2412,0
+RCG.US,D,20110210,000000,1.9139,1.9536,1.9139,1.9436,1714,0
+RCG.US,D,20110211,000000,1.9536,1.9635,1.9536,1.9635,290,0
+RCG.US,D,20110214,000000,1.9635,1.9833,1.8941,1.9337,11442,0
+RCG.US,D,20110215,000000,1.9337,1.9833,1.9337,1.9833,17047,0
+RCG.US,D,20110216,000000,1.9932,1.9932,1.9833,1.9833,13009,0
+RCG.US,D,20110217,000000,1.9932,2.0726,1.9932,2.0726,14182,0
+RCG.US,D,20110218,000000,2.0825,2.1519,2.0825,2.1519,5500,0
+RCG.US,D,20110222,000000,2.1321,2.1321,2.1023,2.1023,2985,0
+RCG.US,D,20110223,000000,2.1122,2.1221,2.0825,2.1023,2219,0
+RCG.US,D,20110224,000000,2.1023,2.1321,2.1023,2.1321,303,0
+RCG.US,D,20110225,000000,2.1122,2.2709,2.1122,2.2312,19059,0
+RCG.US,D,20110228,000000,2.2709,2.3601,2.2709,2.3403,4437,0
+RCG.US,D,20110301,000000,2.37,2.37,2.3205,2.3502,706,0
+RCG.US,D,20110302,000000,2.3205,2.3205,2.1816,2.2312,4609,0
+RCG.US,D,20110303,000000,2.251,2.3403,2.251,2.3006,5244,0
+RCG.US,D,20110304,000000,2.2907,2.2907,2.2709,2.2907,504,0
+RCG.US,D,20110307,000000,2.251,2.261,2.2213,2.261,2219,0
+RCG.US,D,20110308,000000,2.1915,2.3502,2.1915,2.3502,16227,0
+RCG.US,D,20110309,000000,2.3403,2.3403,2.142,2.251,6750,0
+RCG.US,D,20110310,000000,2.2808,2.2808,2.0924,2.1915,5292,0
+RCG.US,D,20110311,000000,2.1915,2.2411,2.1915,2.2411,2723,0
+RCG.US,D,20110314,000000,2.1122,2.1717,2.0924,2.1519,6139,0
+RCG.US,D,20110315,000000,2.1122,2.1122,2.0825,2.0924,3329,0
+RCG.US,D,20110316,000000,2.0924,2.1122,1.9635,1.9635,5849,0
+RCG.US,D,20110317,000000,1.9833,2.023,1.9833,2.0031,4159,0
+RCG.US,D,20110318,000000,1.9932,2.2312,1.9932,2.1618,16027,0
+RCG.US,D,20110321,000000,2.0428,2.1519,2.0428,2.1221,2824,0
+RCG.US,D,20110322,000000,2.2015,2.2015,2.1519,2.1519,303,0
+RCG.US,D,20110323,000000,2.1519,2.1618,2.1519,2.1618,865,0
+RCG.US,D,20110324,000000,2.1618,2.1618,2.1519,2.1618,605,0
+RCG.US,D,20110325,000000,2.1816,2.1816,2.1221,2.142,1839,0
+RCG.US,D,20110328,000000,2.1717,2.1717,2.0428,2.1023,3630,0
+RCG.US,D,20110329,000000,2.1122,2.142,2.1122,2.1122,1261,0
+RCG.US,D,20110330,000000,2.1122,2.1122,2.0131,2.1122,5478,0
+RCG.US,D,20110331,000000,2.1122,2.1122,2.1122,2.1122,1714,0
+RCG.US,D,20110401,000000,2.0924,2.0924,1.9833,2.0527,4235,0
+RCG.US,D,20110404,000000,2.023,2.023,2.0131,2.0131,2118,0
+RCG.US,D,20110405,000000,2.0131,2.023,2.0131,2.023,3248,0
+RCG.US,D,20110406,000000,2.0626,2.0726,2.0131,2.0329,2219,0
+RCG.US,D,20110407,000000,2.0726,2.0726,2.0031,2.023,1513,0
+RCG.US,D,20110408,000000,1.9436,2.0428,1.9436,2.0131,5341,0
+RCG.US,D,20110411,000000,2.0131,2.1321,2.0131,2.0527,6233,0
+RCG.US,D,20110412,000000,2.0428,2.1321,2.0428,2.1023,2824,0
+RCG.US,D,20110413,000000,2.0726,2.0825,2.0726,2.0825,853,0
+RCG.US,D,20110414,000000,2.0527,2.0626,2.0428,2.0626,10588,0
+RCG.US,D,20110415,000000,2.0626,2.1519,2.0626,2.1023,2875,0
+RCG.US,D,20110418,000000,2.0726,2.1519,2.0626,2.1221,14920,0
+RCG.US,D,20110419,000000,2.1519,2.1519,2.0428,2.1221,16047,0
+RCG.US,D,20110420,000000,2.1519,2.1717,2.1519,2.1717,3965,0
+RCG.US,D,20110421,000000,2.1717,2.1717,2.1221,2.1717,1802,0
+RCG.US,D,20110425,000000,2.0825,2.1717,2.0527,2.1717,4153,0
+RCG.US,D,20110426,000000,2.1717,2.1717,2.142,2.1717,24656,0
+RCG.US,D,20110427,000000,2.1816,2.2015,2.1816,2.2015,12238,0
+RCG.US,D,20110428,000000,2.2213,2.2312,2.2015,2.2015,953,0
+RCG.US,D,20110429,000000,2.2114,2.3006,2.2015,2.3006,3165,0
+RCG.US,D,20110502,000000,2.4295,2.6775,2.4295,2.5089,101446,0
+RCG.US,D,20110503,000000,2.5882,2.5882,2.37,2.4097,39671,0
+RCG.US,D,20110504,000000,2.7965,2.7965,2.1221,2.2015,87127,0
+RCG.US,D,20110505,000000,2.1023,2.2907,2.0825,2.2213,18272,0
+RCG.US,D,20110506,000000,2.1122,2.2213,2.0428,2.1519,32351,0
+RCG.US,D,20110509,000000,2.1023,2.1519,2.0031,2.1023,43555,0
+RCG.US,D,20110510,000000,2.1023,2.1321,2.0527,2.1221,9557,0
+RCG.US,D,20110511,000000,2.1023,2.1321,2.0527,2.0726,10015,0
+RCG.US,D,20110512,000000,2.0726,2.1122,2.0726,2.0924,4703,0
+RCG.US,D,20110513,000000,2.0726,2.1221,2.0726,2.0825,1032,0
+RCG.US,D,20110516,000000,2.0428,2.1023,2.0428,2.0626,25398,0
+RCG.US,D,20110517,000000,2.0527,2.0626,2.0527,2.0626,807,0
+RCG.US,D,20110518,000000,2.0726,2.0726,2.0726,2.0726,1291,0
+RCG.US,D,20110519,000000,2.0626,2.0825,2.0626,2.0825,3378,0
+RCG.US,D,20110520,000000,2.0626,2.0626,2.0428,2.0626,5052,0
+RCG.US,D,20110523,000000,2.0825,2.0924,2.0428,2.0825,2597,0
+RCG.US,D,20110524,000000,2.0825,2.0825,2.0626,2.0626,438,0
+RCG.US,D,20110525,000000,2.0527,2.0726,2.0527,2.0726,807,0
+RCG.US,D,20110526,000000,2.0527,2.0626,2.0527,2.0527,858,0
+RCG.US,D,20110527,000000,2.0726,2.0726,2.0626,2.0626,564,0
+RCG.US,D,20110531,000000,2.0031,2.1122,2.0031,2.1023,7863,0
+RCG.US,D,20110601,000000,2.1221,2.1816,2.1221,2.1221,6958,0
+RCG.US,D,20110602,000000,2.1321,2.1321,2.1321,2.1321,908,0
+RCG.US,D,20110603,000000,2.1221,2.1221,2.0726,2.0726,2427,0
+RCG.US,D,20110606,000000,2.0726,2.1321,2.0726,2.0825,3068,0
+RCG.US,D,20110607,000000,2.0825,2.1023,2.0825,2.1023,5225,0
+RCG.US,D,20110608,000000,2.0825,2.0825,2.0527,2.0626,3048,0
+RCG.US,D,20110609,000000,2.0924,2.1122,2.0924,2.1122,536,0
+RCG.US,D,20110610,000000,2.0428,2.0428,2.0428,2.0428,404,0
+RCG.US,D,20110613,000000,2.0626,2.0626,1.9536,1.9536,11896,0
+RCG.US,D,20110614,000000,1.904,2.0924,1.904,2.0726,7967,0
+RCG.US,D,20110615,000000,2.0726,2.1122,1.9635,2.0527,3015,0
+RCG.US,D,20110616,000000,1.9337,2.1122,1.9337,2.0329,24646,0
+RCG.US,D,20110617,000000,1.9734,2.0924,1.9635,2.023,7838,0
+RCG.US,D,20110620,000000,2.0131,2.0131,1.9635,2.0131,2948,0
+RCG.US,D,20110621,000000,2.023,2.0527,2.023,2.0527,1008,0
+RCG.US,D,20110622,000000,1.9833,2.0527,1.9436,2.0428,4212,0
+RCG.US,D,20110623,000000,2.0626,2.0626,2.0428,2.0527,1120,0
+RCG.US,D,20110624,000000,1.9932,2.0527,1.9932,2.0527,1067,0
+RCG.US,D,20110627,000000,2.1023,2.1122,2.0527,2.0924,2038,0
+RCG.US,D,20110628,000000,2.0924,2.1122,2.0527,2.0825,5368,0
+RCG.US,D,20110629,000000,2.0924,2.1816,1.9536,2.1816,8494,0
+RCG.US,D,20110630,000000,2.142,2.3105,2.1122,2.3105,11275,0
+RCG.US,D,20110701,000000,2.2907,2.2907,2.1717,2.2114,3832,0
+RCG.US,D,20110705,000000,2.142,2.1618,2.0428,2.0428,1722,0
+RCG.US,D,20110706,000000,1.9932,2.1023,1.9932,2.0131,2115,0
+RCG.US,D,20110707,000000,2.023,2.2808,2.023,2.2411,18492,0
+RCG.US,D,20110708,000000,2.1816,2.1816,2.1816,2.1816,202,0
+RCG.US,D,20110711,000000,2.1023,2.1023,2.0527,2.0825,328,0
+RCG.US,D,20110712,000000,2.0329,2.0329,2.0329,2.0329,101,0
+RCG.US,D,20110713,000000,2.0924,2.0924,2.0924,2.0924,487,0
+RCG.US,D,20110714,000000,2.0428,2.0428,1.9932,1.9932,3000,0
+RCG.US,D,20110715,000000,1.9932,1.9932,1.9536,1.9833,5543,0
+RCG.US,D,20110718,000000,1.9436,2.0726,1.904,1.9536,16843,0
+RCG.US,D,20110719,000000,1.904,1.9337,1.8841,1.9337,15823,0
+RCG.US,D,20110720,000000,1.9536,1.9536,1.9337,1.9536,605,0
+RCG.US,D,20110721,000000,1.9734,1.9734,1.8544,1.8941,3979,0
+RCG.US,D,20110722,000000,2.0131,2.0131,1.9734,1.9734,3269,0
+RCG.US,D,20110725,000000,1.9734,2.023,1.9436,2.023,9858,0
+RCG.US,D,20110726,000000,2.023,2.0726,2.023,2.0726,3025,0
+RCG.US,D,20110727,000000,1.9833,1.9833,1.9833,1.9833,403,0
+RCG.US,D,20110728,000000,2.0726,2.0726,2.0527,2.0527,3983,0
+RCG.US,D,20110729,000000,2.0726,2.1519,1.9833,2.0726,11872,0
+RCG.US,D,20110801,000000,2.1321,2.1321,2.1221,2.1221,303,0
+RCG.US,D,20110802,000000,2.0726,2.0726,2.0726,2.0726,1361,0
+RCG.US,D,20110803,000000,1.9833,2.0726,1.9436,2.0131,3570,0
+RCG.US,D,20110804,000000,2.0428,2.0428,2.0428,2.0428,101,0
+RCG.US,D,20110805,000000,2.0428,2.0527,1.9436,1.9436,520,0
+RCG.US,D,20110808,000000,1.9337,1.9932,1.8445,1.9139,19831,0
+RCG.US,D,20110809,000000,1.9238,1.9436,1.8246,1.8742,4135,0
+RCG.US,D,20110810,000000,1.8246,1.9238,1.8246,1.8246,6353,0
+RCG.US,D,20110811,000000,1.8544,1.9436,1.8048,1.904,5018,0
+RCG.US,D,20110812,000000,1.8841,1.8841,1.8246,1.8841,2622,0
+RCG.US,D,20110815,000000,1.8643,1.9238,1.8643,1.8643,706,0
+RCG.US,D,20110816,000000,1.9139,1.9436,1.9139,1.9337,580,0
+RCG.US,D,20110817,000000,1.9238,1.9238,1.8841,1.8841,1275,0
+RCG.US,D,20110818,000000,1.8742,1.8742,1.8048,1.8643,3529,0
+RCG.US,D,20110819,000000,1.904,1.904,1.8048,1.8643,2142,0
+RCG.US,D,20110822,000000,1.8544,1.8643,1.666,1.8048,6367,0
+RCG.US,D,20110823,000000,1.7949,1.8346,1.7552,1.8246,3580,0
+RCG.US,D,20110825,000000,1.8147,1.8742,1.6362,1.6858,7812,0
+RCG.US,D,20110826,000000,1.8048,1.8048,1.8048,1.8048,101,0
+RCG.US,D,20110829,000000,1.8445,1.8445,1.7255,1.8346,11033,0
+RCG.US,D,20110830,000000,1.8544,1.8544,1.6561,1.8346,5849,0
+RCG.US,D,20110831,000000,1.8346,1.8544,1.8346,1.8544,1092,0
+RCG.US,D,20110901,000000,1.8346,1.8346,1.7056,1.8048,2450,0
+RCG.US,D,20110902,000000,1.7751,1.7949,1.7156,1.7552,6629,0
+RCG.US,D,20110906,000000,1.7453,1.7453,1.6957,1.7453,1160,0
+RCG.US,D,20110907,000000,1.7453,1.7453,1.6759,1.6957,11193,0
+RCG.US,D,20110908,000000,1.6759,1.6957,1.666,1.6858,2017,0
+RCG.US,D,20110909,000000,1.6561,1.6561,1.6561,1.6561,711,0
+RCG.US,D,20110912,000000,1.6362,1.6362,1.6362,1.6362,706,0
+RCG.US,D,20110913,000000,1.6362,1.6362,1.6362,1.6362,2880,0
+RCG.US,D,20110914,000000,1.6561,1.6561,1.6561,1.6561,101,0
+RCG.US,D,20110915,000000,1.666,1.6759,1.6362,1.6362,1833,0
+RCG.US,D,20110916,000000,1.666,1.666,1.5866,1.5866,2118,0
+RCG.US,D,20110919,000000,1.6164,1.6263,1.5569,1.6065,3942,0
+RCG.US,D,20110920,000000,1.6065,1.6065,1.5371,1.5966,22386,0
+RCG.US,D,20110921,000000,1.5866,1.6362,1.5371,1.5866,17020,0
+RCG.US,D,20110922,000000,1.5767,1.5767,1.3685,1.4875,21199,0
+RCG.US,D,20110923,000000,1.4776,1.6065,1.4776,1.5371,35326,0
+RCG.US,D,20110926,000000,1.5172,1.5371,1.4478,1.4974,12915,0
+RCG.US,D,20110927,000000,1.5767,1.5767,1.5271,1.547,3608,0
+RCG.US,D,20110928,000000,1.547,1.547,1.5172,1.547,1677,0
+RCG.US,D,20110929,000000,1.6263,1.6362,1.5271,1.5767,2864,0
+RCG.US,D,20110930,000000,1.6263,1.7156,1.4676,1.6065,11309,0
+RCG.US,D,20111003,000000,1.5966,1.6065,1.5966,1.6065,1714,0
+RCG.US,D,20111004,000000,1.6362,1.6362,1.4379,1.5668,7855,0
+RCG.US,D,20111005,000000,1.547,1.6263,1.547,1.6263,3177,0
+RCG.US,D,20111006,000000,1.6065,1.6164,1.4478,1.547,69530,0
+RCG.US,D,20111007,000000,1.547,1.5569,1.428,1.4875,10482,0
+RCG.US,D,20111010,000000,1.4875,1.547,1.4676,1.547,4840,0
+RCG.US,D,20111011,000000,1.5172,1.5668,1.5073,1.5569,5931,0
+RCG.US,D,20111012,000000,1.5569,1.6164,1.5371,1.5966,3150,0
+RCG.US,D,20111013,000000,1.5966,1.6362,1.5866,1.6362,2728,0
+RCG.US,D,20111014,000000,1.5569,1.7354,1.5371,1.6561,21366,0
+RCG.US,D,20111017,000000,1.6362,1.6759,1.6263,1.666,1112,0
+RCG.US,D,20111018,000000,1.6561,1.6858,1.6362,1.6461,4980,0
+RCG.US,D,20111019,000000,1.6461,1.6461,1.5866,1.6362,4629,0
+RCG.US,D,20111020,000000,1.6263,1.6263,1.6065,1.6065,1916,0
+RCG.US,D,20111021,000000,1.6164,1.6858,1.6164,1.6164,4776,0
+RCG.US,D,20111024,000000,1.6362,1.6461,1.6362,1.6362,1008,0
+RCG.US,D,20111025,000000,1.6164,1.6263,1.5371,1.5371,2097,0
+RCG.US,D,20111026,000000,1.6164,1.6164,1.5767,1.6065,3085,0
+RCG.US,D,20111027,000000,1.6561,1.7056,1.6065,1.6164,13958,0
+RCG.US,D,20111028,000000,1.5966,1.6164,1.547,1.6065,21637,0
+RCG.US,D,20111031,000000,1.5569,1.6561,1.547,1.6561,1967,0
+RCG.US,D,20111101,000000,1.5767,1.5767,1.5371,1.5767,1352,0
+RCG.US,D,20111102,000000,1.6164,1.6461,1.6065,1.6362,11075,0
+RCG.US,D,20111103,000000,1.8246,1.8246,1.6263,1.6362,15522,0
+RCG.US,D,20111104,000000,1.6263,1.6957,1.6263,1.6561,20595,0
+RCG.US,D,20111107,000000,1.666,1.6957,1.6065,1.6858,25306,0
+RCG.US,D,20111108,000000,1.6858,1.9238,1.6858,1.8048,29353,0
+RCG.US,D,20111109,000000,1.7453,1.8346,1.7453,1.7751,17791,0
+RCG.US,D,20111110,000000,1.8147,1.8445,1.8048,1.8048,8053,0
+RCG.US,D,20111111,000000,1.8346,1.8643,1.8346,1.8445,17748,0
+RCG.US,D,20111114,000000,1.8544,1.8544,1.8445,1.8445,1307,0
+RCG.US,D,20111115,000000,1.785,1.7949,1.785,1.7949,720,0
+RCG.US,D,20111116,000000,1.8346,1.904,1.8346,1.8841,37459,0
+RCG.US,D,20111117,000000,1.8643,1.8643,1.8544,1.8544,303,0
+RCG.US,D,20111118,000000,1.8544,1.8544,1.8544,1.8544,714,0
+RCG.US,D,20111121,000000,1.8147,1.8147,1.7552,1.7552,8761,0
+RCG.US,D,20111122,000000,1.7751,1.7949,1.7453,1.7453,2720,0
+RCG.US,D,20111123,000000,1.7651,1.785,1.666,1.785,8774,0
+RCG.US,D,20111125,000000,1.7453,1.785,1.666,1.7354,6555,0
+RCG.US,D,20111128,000000,1.7949,1.8346,1.7949,1.8048,4739,0
+RCG.US,D,20111129,000000,1.8048,1.8643,1.785,1.8544,6986,0
+RCG.US,D,20111130,000000,1.8346,1.9833,1.8346,1.9833,22839,0
+RCG.US,D,20111201,000000,1.9635,1.9635,1.785,1.8246,24018,0
+RCG.US,D,20111202,000000,1.8048,1.9436,1.785,1.9436,7304,0
+RCG.US,D,20111205,000000,1.9337,1.9337,1.785,1.8643,17835,0
+RCG.US,D,20111206,000000,1.8941,1.8941,1.8941,1.8941,1064,0
+RCG.US,D,20111207,000000,1.785,1.8841,1.785,1.8841,3587,0
+RCG.US,D,20111208,000000,1.8544,1.8544,1.8544,1.8544,403,0
+RCG.US,D,20111209,000000,1.785,1.8941,1.6065,1.8048,7286,0
+RCG.US,D,20111212,000000,1.7056,1.7354,1.6065,1.6759,7798,0
+RCG.US,D,20111213,000000,1.6957,1.7354,1.6957,1.7354,10707,0
+RCG.US,D,20111214,000000,1.7255,1.7949,1.6263,1.6362,11495,0
+RCG.US,D,20111215,000000,1.6561,1.6561,1.6561,1.6561,641,0
+RCG.US,D,20111216,000000,1.6561,1.6759,1.5966,1.6759,11093,0
+RCG.US,D,20111219,000000,1.6858,1.6858,1.6164,1.6263,18555,0
+RCG.US,D,20111220,000000,1.6263,1.6263,1.5966,1.6263,5764,0
+RCG.US,D,20111221,000000,1.5966,1.6362,1.547,1.6263,18890,0
+RCG.US,D,20111222,000000,1.6263,1.6759,1.6263,1.6561,12826,0
+RCG.US,D,20111223,000000,1.6362,1.6362,1.6263,1.6263,6464,0
+RCG.US,D,20111227,000000,1.5966,1.6561,1.5966,1.6263,4740,0
+RCG.US,D,20111228,000000,1.6164,1.6858,1.6164,1.6164,4366,0
+RCG.US,D,20111229,000000,1.6362,1.7255,1.6362,1.7255,21033,0
+RCG.US,D,20111230,000000,1.6461,1.8048,1.6461,1.8048,15045,0
+RCG.US,D,20120103,000000,1.8346,1.8346,1.7255,1.7453,10197,0
+RCG.US,D,20120104,000000,1.7651,1.7651,1.666,1.7552,1684,0
+RCG.US,D,20120105,000000,1.6858,1.7651,1.6858,1.7453,2996,0
+RCG.US,D,20120106,000000,1.7255,1.7552,1.7156,1.7354,7866,0
+RCG.US,D,20120109,000000,1.7354,1.7354,1.6362,1.6759,12519,0
+RCG.US,D,20120110,000000,1.6957,1.7056,1.6362,1.666,22325,0
+RCG.US,D,20120111,000000,1.5966,1.6759,1.5866,1.6759,5219,0
+RCG.US,D,20120112,000000,1.5966,1.6858,1.5767,1.6759,3126,0
+RCG.US,D,20120113,000000,1.6461,1.666,1.6263,1.666,1403,0
+RCG.US,D,20120117,000000,1.5767,1.666,1.5767,1.6461,6817,0
+RCG.US,D,20120118,000000,1.6858,1.6858,1.6561,1.6858,3933,0
+RCG.US,D,20120120,000000,1.6858,1.6858,1.6858,1.6858,605,0
+RCG.US,D,20120123,000000,1.6858,1.6957,1.6858,1.6957,6222,0
+RCG.US,D,20120124,000000,1.7156,1.7949,1.7156,1.7949,2622,0
+RCG.US,D,20120125,000000,1.7552,1.7552,1.7156,1.7156,3809,0
+RCG.US,D,20120126,000000,1.7156,1.7255,1.7056,1.7056,677,0
+RCG.US,D,20120127,000000,1.7056,1.7056,1.6164,1.6759,6557,0
+RCG.US,D,20120130,000000,1.6957,1.7056,1.6759,1.6759,4299,0
+RCG.US,D,20120131,000000,1.6461,1.6858,1.5569,1.6065,8553,0
+RCG.US,D,20120201,000000,1.5668,1.6362,1.5668,1.6164,5616,0
+RCG.US,D,20120202,000000,1.6362,1.7056,1.6362,1.7056,7037,0
+RCG.US,D,20120203,000000,1.6461,1.7255,1.6461,1.7156,8154,0
+RCG.US,D,20120206,000000,1.7156,1.7354,1.7156,1.7354,1297,0
+RCG.US,D,20120207,000000,1.7354,1.7354,1.7156,1.7255,6827,0
+RCG.US,D,20120208,000000,1.7255,1.7255,1.6263,1.666,6454,0
+RCG.US,D,20120209,000000,1.6461,1.6561,1.6461,1.6561,3750,0
+RCG.US,D,20120210,000000,1.666,1.6759,1.666,1.6759,3314,0
+RCG.US,D,20120213,000000,1.6759,1.6759,1.6461,1.6461,1359,0
+RCG.US,D,20120214,000000,1.6362,1.6362,1.6263,1.6263,1714,0
+RCG.US,D,20120216,000000,1.6561,1.6759,1.6561,1.6759,6353,0
+RCG.US,D,20120217,000000,1.6759,1.6759,1.5866,1.5866,2979,0
+RCG.US,D,20120221,000000,1.6065,1.6362,1.6065,1.6263,3126,0
+RCG.US,D,20120222,000000,1.6065,1.6164,1.6065,1.6164,605,0
+RCG.US,D,20120223,000000,1.6263,1.785,1.6263,1.6759,64802,0
+RCG.US,D,20120224,000000,1.6858,1.7552,1.6858,1.7354,20416,0
+RCG.US,D,20120227,000000,1.7651,1.7651,1.6561,1.6561,27658,0
+RCG.US,D,20120228,000000,1.666,1.7552,1.6561,1.7056,24982,0
+RCG.US,D,20120229,000000,1.6858,1.7354,1.666,1.7354,3933,0
+RCG.US,D,20120301,000000,1.6957,1.7255,1.6759,1.6957,7937,0
+RCG.US,D,20120302,000000,1.7156,1.7156,1.666,1.7056,7354,0
+RCG.US,D,20120305,000000,1.6858,1.6858,1.6759,1.6858,5070,0
+RCG.US,D,20120306,000000,1.666,1.7056,1.666,1.7056,3567,0
+RCG.US,D,20120307,000000,1.6957,1.6957,1.666,1.666,2635,0
+RCG.US,D,20120308,000000,1.666,1.666,1.666,1.666,5012,0
+RCG.US,D,20120309,000000,1.666,1.6858,1.666,1.6858,2339,0
+RCG.US,D,20120312,000000,1.6858,1.7255,1.6858,1.7255,1644,0
+RCG.US,D,20120313,000000,1.7453,1.7751,1.7453,1.7651,4638,0
+RCG.US,D,20120314,000000,1.7651,1.785,1.7453,1.785,13929,0
+RCG.US,D,20120315,000000,1.785,1.785,1.7453,1.7751,48323,0
+RCG.US,D,20120316,000000,1.785,1.8643,1.785,1.8643,58027,0
+RCG.US,D,20120319,000000,1.904,2.0626,1.904,2.0329,100329,0
+RCG.US,D,20120320,000000,1.9635,2.0329,1.9635,1.9734,8481,0
+RCG.US,D,20120321,000000,2.0428,2.0428,1.9932,2.0329,2224,0
+RCG.US,D,20120322,000000,2.0031,2.0329,1.9932,2.0329,1516,0
+RCG.US,D,20120323,000000,2.023,2.0329,1.9932,2.0329,21901,0
+RCG.US,D,20120326,000000,2.0031,2.0031,1.7949,1.9536,19431,0
+RCG.US,D,20120327,000000,1.9635,2.0329,1.9238,2.0131,11178,0
+RCG.US,D,20120328,000000,1.9932,1.9932,1.8643,1.9932,8677,0
+RCG.US,D,20120329,000000,1.9139,1.9337,1.8841,1.8841,8416,0
+RCG.US,D,20120330,000000,1.8643,1.9337,1.7949,1.9337,15233,0
+RCG.US,D,20120402,000000,1.9139,1.9139,1.7949,1.8841,21743,0
+RCG.US,D,20120403,000000,1.8841,1.8941,1.8643,1.8941,19362,0
+RCG.US,D,20120404,000000,1.904,1.9436,1.904,1.9238,25411,0
+RCG.US,D,20120405,000000,1.9238,1.9238,1.8048,1.8246,5345,0
+RCG.US,D,20120409,000000,1.8246,1.8941,1.8246,1.8544,9536,0
+RCG.US,D,20120411,000000,1.8841,1.8841,1.8643,1.8841,5276,0
+RCG.US,D,20120412,000000,1.904,1.9238,1.904,1.9238,6610,0
+RCG.US,D,20120413,000000,1.9238,1.9238,1.9238,1.9238,10185,0
+RCG.US,D,20120416,000000,1.9238,1.9238,1.904,1.9139,1804,0
+RCG.US,D,20120417,000000,1.9238,1.9337,1.9139,1.9139,3188,0
+RCG.US,D,20120419,000000,1.8544,1.9536,1.8544,1.9536,8189,0
+RCG.US,D,20120420,000000,1.9436,1.9436,1.9436,1.9436,3177,0
+RCG.US,D,20120423,000000,1.9337,2.0825,1.9337,2.023,16425,0
+RCG.US,D,20120424,000000,2.1023,2.1023,1.8643,2.0428,15986,0
+RCG.US,D,20120425,000000,2.1618,2.1618,2.0825,2.0825,1815,0
+RCG.US,D,20120426,000000,2.0626,2.1618,1.9238,2.0428,5028,0
+RCG.US,D,20120427,000000,2.0527,2.0825,2.0428,2.0527,3126,0
+RCG.US,D,20120430,000000,2.0726,2.1915,2.0527,2.1915,9366,0
+RCG.US,D,20120501,000000,2.1915,2.1915,2.1618,2.1618,3017,0
+RCG.US,D,20120502,000000,2.1519,2.1519,2.1519,2.1519,807,0
+RCG.US,D,20120503,000000,2.1321,2.1321,2.0726,2.0726,908,0
+RCG.US,D,20120504,000000,2.0825,2.1519,2.0428,2.1221,1722,0
+RCG.US,D,20120507,000000,2.1023,2.1023,2.0131,2.0825,5917,0
+RCG.US,D,20120508,000000,2.0428,2.0428,1.9436,1.9436,9932,0
+RCG.US,D,20120509,000000,1.9337,1.9337,1.8048,1.8048,6333,0
+RCG.US,D,20120510,000000,1.8346,1.9337,1.7354,1.904,10738,0
+RCG.US,D,20120511,000000,1.8346,1.8346,1.8246,1.8246,6568,0
+RCG.US,D,20120514,000000,1.8048,1.8048,1.8048,1.8048,2936,0
+RCG.US,D,20120515,000000,1.8147,1.8246,1.8048,1.8048,1210,0
+RCG.US,D,20120516,000000,1.8048,1.8048,1.8048,1.8048,936,0
+RCG.US,D,20120517,000000,1.785,1.785,1.6164,1.785,2376,0
+RCG.US,D,20120521,000000,1.7552,1.8246,1.7552,1.8246,4347,0
+RCG.US,D,20120522,000000,1.8048,1.8445,1.8048,1.8445,5374,0
+RCG.US,D,20120524,000000,1.8346,1.9436,1.8147,1.9238,3604,0
+RCG.US,D,20120525,000000,1.8742,1.8742,1.7453,1.8742,19067,0
+RCG.US,D,20120529,000000,1.8544,1.8544,1.7354,1.8445,8481,0
+RCG.US,D,20120530,000000,1.8147,1.8742,1.7751,1.785,9600,0
+RCG.US,D,20120531,000000,1.8048,1.8147,1.7056,1.8147,4650,0
+RCG.US,D,20120601,000000,1.785,1.785,1.7354,1.7354,486,0
+RCG.US,D,20120605,000000,1.7552,1.7552,1.7552,1.7552,741,0
+RCG.US,D,20120606,000000,1.7651,1.7651,1.7552,1.7651,2188,0
+RCG.US,D,20120607,000000,1.7651,1.7651,1.7453,1.7453,3482,0
+RCG.US,D,20120608,000000,1.6759,1.7651,1.6759,1.7651,3256,0
+RCG.US,D,20120611,000000,1.7255,1.7453,1.7255,1.7453,473,0
+RCG.US,D,20120613,000000,1.7056,1.7552,1.7056,1.7255,1875,0
+RCG.US,D,20120614,000000,1.7552,1.7552,1.7156,1.7156,837,0
+RCG.US,D,20120615,000000,1.7651,1.7651,1.7354,1.7354,605,0
+RCG.US,D,20120618,000000,1.7453,1.7453,1.7453,1.7453,313,0
+RCG.US,D,20120619,000000,1.7751,1.8544,1.7453,1.7453,2871,0
+RCG.US,D,20120620,000000,1.7552,1.7552,1.7354,1.7552,2225,0
+RCG.US,D,20120621,000000,1.7949,1.7949,1.7156,1.7453,1561,0
+RCG.US,D,20120622,000000,1.7354,1.7552,1.7354,1.7552,2068,0
+RCG.US,D,20120625,000000,1.7552,1.7552,1.7056,1.7552,721,0
+RCG.US,D,20120626,000000,1.7651,1.7751,1.7552,1.7651,3274,0
+RCG.US,D,20120627,000000,1.8048,1.8147,1.7651,1.7751,823,0
+RCG.US,D,20120628,000000,1.6858,1.7751,1.6858,1.7751,570,0
+RCG.US,D,20120629,000000,1.8048,1.8643,1.7751,1.8346,4437,0
+RCG.US,D,20120702,000000,1.8147,1.8147,1.6362,1.6957,11129,0
+RCG.US,D,20120703,000000,1.7552,1.7552,1.7552,1.7552,208,0
+RCG.US,D,20120705,000000,1.6164,1.7354,1.6164,1.6461,9064,0
+RCG.US,D,20120706,000000,1.7156,1.7156,1.6561,1.6561,3169,0
+RCG.US,D,20120709,000000,1.6561,1.666,1.6461,1.6461,8722,0
+RCG.US,D,20120710,000000,1.6461,1.6759,1.6461,1.666,5655,0
+RCG.US,D,20120711,000000,1.6164,1.666,1.6164,1.6362,2408,0
+RCG.US,D,20120712,000000,1.6263,1.6263,1.6263,1.6263,706,0
+RCG.US,D,20120713,000000,1.6263,1.6561,1.6263,1.6561,706,0
+RCG.US,D,20120716,000000,1.6362,1.6461,1.6362,1.6362,706,0
+RCG.US,D,20120717,000000,1.6263,1.6263,1.6164,1.6164,2819,0
+RCG.US,D,20120718,000000,1.6065,1.6263,1.5866,1.5866,10790,0
+RCG.US,D,20120720,000000,1.6362,1.6362,1.5866,1.6362,603,0
+RCG.US,D,20120723,000000,1.5866,1.5866,1.4676,1.4974,28004,0
+RCG.US,D,20120724,000000,1.4875,1.4974,1.4875,1.4974,1008,0
+RCG.US,D,20120725,000000,1.5371,1.5668,1.3982,1.5668,17528,0
+RCG.US,D,20120726,000000,1.547,1.5767,1.5172,1.5668,5937,0
+RCG.US,D,20120727,000000,1.5767,1.6362,1.5767,1.5866,6081,0
+RCG.US,D,20120730,000000,1.6065,1.7255,1.6065,1.7056,33911,0
+RCG.US,D,20120731,000000,1.6957,1.7453,1.6759,1.7354,9714,0
+RCG.US,D,20120801,000000,1.7255,1.7453,1.7156,1.7354,2233,0
+RCG.US,D,20120803,000000,1.7453,1.7651,1.6362,1.6461,8055,0
+RCG.US,D,20120806,000000,1.6362,1.7255,1.6362,1.6858,6544,0
+RCG.US,D,20120807,000000,1.7354,1.7354,1.7354,1.7354,986,0
+RCG.US,D,20120808,000000,1.7453,1.8147,1.7453,1.7453,9464,0
+RCG.US,D,20120810,000000,1.7354,1.7354,1.7156,1.7156,303,0
+RCG.US,D,20120813,000000,1.7156,1.7156,1.6858,1.6957,6737,0
+RCG.US,D,20120814,000000,1.6759,1.6957,1.6759,1.6957,951,0
+RCG.US,D,20120815,000000,1.7056,1.7056,1.6759,1.6957,1036,0
+RCG.US,D,20120816,000000,1.6858,1.6858,1.666,1.666,2387,0
+RCG.US,D,20120817,000000,1.6858,1.8048,1.6858,1.8048,61768,0
+RCG.US,D,20120820,000000,1.7949,1.7949,1.7552,1.7651,3782,0
+RCG.US,D,20120821,000000,1.7651,1.7651,1.6759,1.7156,6450,0
+RCG.US,D,20120822,000000,1.7453,1.7453,1.7453,1.7453,1412,0
+RCG.US,D,20120823,000000,1.8147,1.8147,1.7453,1.7453,8054,0
+RCG.US,D,20120824,000000,1.7354,1.7354,1.7354,1.7354,101,0
+RCG.US,D,20120827,000000,1.7354,1.7354,1.7354,1.7354,2888,0
+RCG.US,D,20120828,000000,1.7255,1.7255,1.7255,1.7255,491,0
+RCG.US,D,20120829,000000,1.6957,1.6957,1.6957,1.6957,3529,0
+RCG.US,D,20120830,000000,1.6957,1.6957,1.6957,1.6957,297,0
+RCG.US,D,20120904,000000,1.6957,1.6957,1.6858,1.6858,1021,0
+RCG.US,D,20120905,000000,1.7056,1.7156,1.6561,1.7156,14966,0
+RCG.US,D,20120906,000000,1.7255,1.7255,1.6957,1.6957,4559,0
+RCG.US,D,20120907,000000,1.7156,1.7453,1.6759,1.6759,4719,0
+RCG.US,D,20120910,000000,1.7056,1.7156,1.6263,1.6263,40039,0
+RCG.US,D,20120911,000000,1.6362,1.6957,1.4478,1.5172,106225,0
+RCG.US,D,20120912,000000,1.5172,1.5271,1.4676,1.5073,17147,0
+RCG.US,D,20120913,000000,1.5271,1.547,1.5271,1.547,62722,0
+RCG.US,D,20120914,000000,1.547,1.5668,1.5271,1.547,9473,0
+RCG.US,D,20120917,000000,1.547,1.5966,1.547,1.5966,7664,0
+RCG.US,D,20120918,000000,1.5668,1.5668,1.4875,1.547,38778,0
+RCG.US,D,20120919,000000,1.5073,1.5668,1.5073,1.5668,7156,0
+RCG.US,D,20120920,000000,1.5569,1.5569,1.547,1.547,970,0
+RCG.US,D,20120921,000000,1.5569,1.5866,1.5569,1.5866,690,0
+RCG.US,D,20120924,000000,1.5767,1.5767,1.5767,1.5767,247,0
+RCG.US,D,20120925,000000,1.5668,1.5668,1.547,1.547,6266,0
+RCG.US,D,20120926,000000,1.5271,1.5271,1.5271,1.5271,165,0
+RCG.US,D,20120927,000000,1.5569,1.5569,1.5569,1.5569,149,0
+RCG.US,D,20120928,000000,1.5271,1.5767,1.5271,1.5767,2611,0
+RCG.US,D,20121001,000000,1.5569,1.5767,1.5569,1.5668,5166,0
+RCG.US,D,20121002,000000,1.5767,1.5767,1.5371,1.5371,7382,0
+RCG.US,D,20121003,000000,1.5371,1.5371,1.5371,1.5371,101,0
+RCG.US,D,20121004,000000,1.5668,1.5668,1.5668,1.5668,363,0
+RCG.US,D,20121005,000000,1.5668,1.5668,1.5371,1.5569,4143,0
+RCG.US,D,20121008,000000,1.5569,1.5866,1.5569,1.5668,5796,0
+RCG.US,D,20121009,000000,1.4974,1.5371,1.4974,1.5371,1916,0
+RCG.US,D,20121010,000000,1.5271,1.5271,1.4875,1.5073,17060,0
+RCG.US,D,20121011,000000,1.5073,1.5073,1.3982,1.3982,8052,0
+RCG.US,D,20121012,000000,1.4081,1.428,1.3883,1.3883,14260,0
+RCG.US,D,20121015,000000,1.3883,1.4081,1.3883,1.4081,2118,0
+RCG.US,D,20121016,000000,1.4181,1.4379,1.3883,1.3883,2663,0
+RCG.US,D,20121017,000000,1.4181,1.4181,1.4181,1.4181,480,0
+RCG.US,D,20121018,000000,1.3982,1.4577,1.3883,1.4478,15064,0
+RCG.US,D,20121019,000000,1.428,1.428,1.428,1.428,101,0
+RCG.US,D,20121022,000000,1.428,1.5866,1.4081,1.4081,6154,0
+RCG.US,D,20121023,000000,1.4478,1.4577,1.428,1.4478,6988,0
+RCG.US,D,20121024,000000,1.428,1.4379,1.4181,1.4181,706,0
+RCG.US,D,20121025,000000,1.4081,1.4081,1.4081,1.4081,6389,0
+RCG.US,D,20121026,000000,1.4081,1.4181,1.3982,1.4181,713,0
+RCG.US,D,20121031,000000,1.4379,1.4478,1.3982,1.4181,18259,0
+RCG.US,D,20121101,000000,1.3982,1.428,1.3982,1.428,1210,0
+RCG.US,D,20121105,000000,1.3982,1.5371,1.3387,1.3486,44041,0
+RCG.US,D,20121106,000000,1.3189,1.3189,1.2991,1.2991,403,0
+RCG.US,D,20121107,000000,1.3189,1.3685,1.2891,1.3189,5323,0
+RCG.US,D,20121108,000000,1.3486,1.3685,1.3486,1.3685,1543,0
+RCG.US,D,20121109,000000,1.3784,1.5371,1.3784,1.3982,10304,0
+RCG.US,D,20121112,000000,1.3982,1.4081,1.3883,1.3982,4135,0
+RCG.US,D,20121113,000000,1.3883,1.4081,1.3784,1.3883,15768,0
+RCG.US,D,20121114,000000,1.3486,1.3685,1.309,1.309,20673,0
+RCG.US,D,20121115,000000,1.3486,1.3486,1.2693,1.2693,12056,0
+RCG.US,D,20121116,000000,1.2495,1.2495,1.2495,1.2495,1008,0
+RCG.US,D,20121119,000000,1.309,1.3883,1.2495,1.3387,1815,0
+RCG.US,D,20121120,000000,1.3189,1.3189,1.2495,1.2594,43085,0
+RCG.US,D,20121121,000000,1.2495,1.2991,1.2495,1.2594,10814,0
+RCG.US,D,20121123,000000,1.2495,1.2693,1.2495,1.2594,2267,0
+RCG.US,D,20121126,000000,1.2495,1.2693,1.2495,1.2693,5225,0
+RCG.US,D,20121127,000000,1.3387,1.3387,1.2792,1.3387,1113,0
+RCG.US,D,20121128,000000,1.2792,1.3883,1.2792,1.3685,21781,0
+RCG.US,D,20121129,000000,1.3784,1.3883,1.3784,1.3883,303,0
+RCG.US,D,20121130,000000,1.3883,1.4478,1.3883,1.4478,3920,0
+RCG.US,D,20121203,000000,1.4478,1.4776,1.4181,1.4478,13162,0
+RCG.US,D,20121204,000000,1.4478,1.4478,1.4181,1.4181,2119,0
+RCG.US,D,20121205,000000,1.3982,1.4181,1.3982,1.4081,18670,0
+RCG.US,D,20121206,000000,1.428,1.5569,1.428,1.4776,25273,0
+RCG.US,D,20121207,000000,1.4875,1.4875,1.4379,1.4379,4135,0
+RCG.US,D,20121210,000000,1.4081,1.4181,1.3982,1.4181,2571,0
+RCG.US,D,20121211,000000,1.4081,1.4081,1.3982,1.3982,693,0
+RCG.US,D,20121212,000000,1.3982,1.3982,1.3883,1.3883,4049,0
+RCG.US,D,20121213,000000,1.3784,1.3883,1.3486,1.3883,5386,0
+RCG.US,D,20121217,000000,1.3784,1.4081,1.3486,1.3685,6282,0
+RCG.US,D,20121218,000000,1.3685,1.3685,1.3486,1.3586,3517,0
+RCG.US,D,20121219,000000,1.3288,1.3288,1.2693,1.2991,2890,0
+RCG.US,D,20121220,000000,1.2792,1.3387,1.2792,1.3288,4947,0
+RCG.US,D,20121221,000000,1.3288,1.4676,1.2693,1.4181,54946,0
+RCG.US,D,20121224,000000,1.4081,1.4181,1.3883,1.3883,1208,0
+RCG.US,D,20121226,000000,1.4081,1.4379,1.3288,1.3784,7369,0
+RCG.US,D,20121227,000000,1.3685,1.428,1.3586,1.3685,8493,0
+RCG.US,D,20121228,000000,1.3387,1.4875,1.3387,1.3883,31687,0
+RCG.US,D,20121231,000000,1.3784,1.4081,1.3784,1.4081,1109,0
+RCG.US,D,20130102,000000,1.428,1.428,1.428,1.428,1513,0
+RCG.US,D,20130103,000000,1.428,1.428,1.4081,1.4181,5188,0
+RCG.US,D,20130104,000000,1.4081,1.428,1.4081,1.4181,12416,0
+RCG.US,D,20130107,000000,1.4181,1.4181,1.4181,1.4181,222,0
+RCG.US,D,20130108,000000,1.4181,1.4181,1.4181,1.4181,2945,0
+RCG.US,D,20130109,000000,1.4181,1.4181,1.4181,1.4181,7071,0
+RCG.US,D,20130110,000000,1.428,1.428,1.428,1.428,817,0
+RCG.US,D,20130111,000000,1.4676,1.666,1.4577,1.4974,18111,0
+RCG.US,D,20130114,000000,1.4577,1.4676,1.3982,1.3982,8940,0
+RCG.US,D,20130115,000000,1.4181,1.4181,1.4081,1.4081,654,0
+RCG.US,D,20130116,000000,1.3982,1.4181,1.3982,1.4081,2244,0
+RCG.US,D,20130117,000000,1.4081,1.428,1.4081,1.4181,2032,0
+RCG.US,D,20130118,000000,1.4081,1.4081,1.4081,1.4081,518,0
+RCG.US,D,20130122,000000,1.4181,1.4577,1.4081,1.4081,7621,0
+RCG.US,D,20130123,000000,1.4181,1.547,1.4181,1.4776,16268,0
+RCG.US,D,20130124,000000,1.4676,1.4676,1.4478,1.4478,4197,0
+RCG.US,D,20130125,000000,1.4776,1.5172,1.4676,1.5073,38978,0
+RCG.US,D,20130128,000000,1.547,1.5767,1.4974,1.5073,3933,0
+RCG.US,D,20130129,000000,1.4974,1.547,1.4875,1.5371,12903,0
+RCG.US,D,20130130,000000,1.5371,1.547,1.5271,1.5271,2567,0
+RCG.US,D,20130131,000000,1.5172,1.5271,1.5172,1.5271,1613,0
+RCG.US,D,20130201,000000,1.5172,1.5172,1.4875,1.4875,7847,0
+RCG.US,D,20130204,000000,1.4875,1.4875,1.4875,1.4875,5546,0
+RCG.US,D,20130205,000000,1.4974,1.5371,1.4974,1.5271,5445,0
+RCG.US,D,20130206,000000,1.547,1.5569,1.547,1.547,10359,0
+RCG.US,D,20130207,000000,1.5271,1.5271,1.4577,1.4974,14938,0
+RCG.US,D,20130208,000000,1.4875,1.4875,1.4676,1.4676,605,0
+RCG.US,D,20130211,000000,1.428,1.5271,1.4181,1.4676,22002,0
+RCG.US,D,20130212,000000,1.4875,1.5172,1.4676,1.5172,2516,0
+RCG.US,D,20130213,000000,1.5073,1.5271,1.4974,1.5271,1385,0
+RCG.US,D,20130215,000000,1.5271,1.5371,1.5271,1.5371,2138,0
+RCG.US,D,20130219,000000,1.5371,1.5371,1.5271,1.5371,8902,0
+RCG.US,D,20130220,000000,1.5371,1.5371,1.4974,1.4974,3501,0
+RCG.US,D,20130221,000000,1.4676,1.5172,1.4081,1.5172,7683,0
+RCG.US,D,20130222,000000,1.5172,1.5767,1.5172,1.5172,10799,0
+RCG.US,D,20130225,000000,1.5073,1.6263,1.4875,1.5172,18733,0
+RCG.US,D,20130226,000000,1.5073,1.5271,1.5073,1.5271,417,0
+RCG.US,D,20130227,000000,1.5371,1.5767,1.5271,1.5271,8901,0
+RCG.US,D,20130228,000000,1.547,1.547,1.5371,1.5371,3630,0
+RCG.US,D,20130301,000000,1.3982,1.5073,1.3982,1.5073,13427,0
+RCG.US,D,20130304,000000,1.4776,1.4875,1.4776,1.4875,3529,0
+RCG.US,D,20130305,000000,1.5172,1.5271,1.5172,1.5172,4595,0
+RCG.US,D,20130306,000000,1.5073,1.5073,1.4776,1.4776,8387,0
+RCG.US,D,20130307,000000,1.5073,1.5371,1.5073,1.5371,4478,0
+RCG.US,D,20130308,000000,1.547,1.547,1.4776,1.5073,4613,0
+RCG.US,D,20130311,000000,1.5271,1.5569,1.5271,1.547,18129,0
+RCG.US,D,20130312,000000,1.5767,1.6263,1.5271,1.5569,2307,0
+RCG.US,D,20130313,000000,1.5569,1.7056,1.547,1.6858,44471,0
+RCG.US,D,20130314,000000,1.7056,1.7056,1.6759,1.6759,3326,0
+RCG.US,D,20130315,000000,1.666,1.6759,1.6561,1.6561,616,0
+RCG.US,D,20130318,000000,1.6461,1.6461,1.6263,1.6362,2491,0
+RCG.US,D,20130320,000000,1.6362,1.6759,1.5866,1.6461,11371,0
+RCG.US,D,20130321,000000,1.6561,1.6561,1.6461,1.6461,1279,0
+RCG.US,D,20130322,000000,1.6362,1.6362,1.6065,1.6362,3795,0
+RCG.US,D,20130325,000000,1.6362,1.6362,1.6263,1.6362,1890,0
+RCG.US,D,20130326,000000,1.6362,1.8048,1.6263,1.785,23424,0
+RCG.US,D,20130327,000000,1.7453,1.7751,1.6065,1.6362,14935,0
+RCG.US,D,20130328,000000,1.6362,1.6759,1.6362,1.6461,4376,0
+RCG.US,D,20130401,000000,1.6065,1.6362,1.5668,1.5668,72308,0
+RCG.US,D,20130402,000000,1.5767,1.6164,1.5569,1.5668,19563,0
+RCG.US,D,20130403,000000,1.5569,1.5866,1.547,1.547,1210,0
+RCG.US,D,20130405,000000,1.5569,1.5569,1.4776,1.5569,5359,0
+RCG.US,D,20130408,000000,1.5371,1.6164,1.5371,1.6065,15469,0
+RCG.US,D,20130409,000000,1.5668,1.6263,1.4776,1.5767,31110,0
+RCG.US,D,20130410,000000,1.5866,1.5866,1.5668,1.5767,6206,0
+RCG.US,D,20130411,000000,1.5668,1.5866,1.547,1.547,4580,0
+RCG.US,D,20130415,000000,1.4776,1.5371,1.4478,1.4577,15411,0
+RCG.US,D,20130416,000000,1.4676,1.4875,1.3883,1.4081,19670,0
+RCG.US,D,20130417,000000,1.4181,1.428,1.4181,1.4181,12935,0
+RCG.US,D,20130418,000000,1.4081,1.428,1.4081,1.4181,7744,0
+RCG.US,D,20130419,000000,1.4379,1.4478,1.4181,1.4181,1916,0
+RCG.US,D,20130422,000000,1.4081,1.5073,1.4081,1.4974,19773,0
+RCG.US,D,20130423,000000,1.4875,1.5073,1.4875,1.5073,395,0
+RCG.US,D,20130424,000000,1.4974,1.4974,1.4776,1.4776,1008,0
+RCG.US,D,20130425,000000,1.4776,1.4776,1.4379,1.4379,6242,0
+RCG.US,D,20130426,000000,1.4875,1.5073,1.4875,1.4974,9823,0
+RCG.US,D,20130429,000000,1.4875,1.4875,1.4577,1.4776,2801,0
+RCG.US,D,20130430,000000,1.4081,1.5271,1.4081,1.5271,10066,0
+RCG.US,D,20130501,000000,1.4776,1.4776,1.4379,1.4577,7837,0
+RCG.US,D,20130502,000000,1.4478,1.4875,1.4478,1.4875,5685,0
+RCG.US,D,20130503,000000,1.4875,1.5073,1.4875,1.5073,2826,0
+RCG.US,D,20130506,000000,1.4974,1.4974,1.4478,1.4676,3233,0
+RCG.US,D,20130507,000000,1.4676,1.5371,1.4577,1.5172,24558,0
+RCG.US,D,20130508,000000,1.5172,1.5668,1.4676,1.5668,32318,0
+RCG.US,D,20130509,000000,1.5569,1.5668,1.5371,1.547,8357,0
+RCG.US,D,20130510,000000,1.5569,1.6759,1.5271,1.5271,7596,0
+RCG.US,D,20130513,000000,1.547,1.6164,1.547,1.5966,10362,0
+RCG.US,D,20130514,000000,1.6065,1.6065,1.5371,1.5866,34402,0
+RCG.US,D,20130515,000000,1.5767,1.6362,1.5767,1.6362,43391,0
+RCG.US,D,20130516,000000,1.6362,1.666,1.6263,1.6561,20802,0
+RCG.US,D,20130517,000000,1.6561,1.6858,1.6263,1.6561,6052,0
+RCG.US,D,20130520,000000,1.6461,1.6461,1.5966,1.5966,8245,0
+RCG.US,D,20130521,000000,1.5966,1.5966,1.5073,1.5271,9121,0
+RCG.US,D,20130522,000000,1.547,1.5767,1.547,1.5767,1585,0
+RCG.US,D,20130523,000000,1.547,1.5966,1.5172,1.5767,5242,0
+RCG.US,D,20130524,000000,1.5569,1.5668,1.5172,1.547,1875,0
+RCG.US,D,20130528,000000,1.5569,1.5767,1.5073,1.5271,8602,0
+RCG.US,D,20130529,000000,1.5271,1.547,1.4974,1.547,6848,0
+RCG.US,D,20130530,000000,1.5371,1.5767,1.5371,1.5767,2237,0
+RCG.US,D,20130531,000000,1.547,1.5966,1.547,1.5966,1109,0
+RCG.US,D,20130603,000000,1.5966,1.6461,1.5073,1.6164,14027,0
+RCG.US,D,20130604,000000,1.6759,1.6759,1.5569,1.5569,710,0
+RCG.US,D,20130605,000000,1.5569,1.5767,1.5569,1.5668,5139,0
+RCG.US,D,20130606,000000,1.5668,1.5767,1.4577,1.5668,6628,0
+RCG.US,D,20130607,000000,1.5569,1.5569,1.547,1.5569,1716,0
+RCG.US,D,20130610,000000,1.5569,1.5569,1.5172,1.5371,1525,0
+RCG.US,D,20130611,000000,1.4776,1.5371,1.4776,1.5371,813,0
+RCG.US,D,20130612,000000,1.5371,1.5371,1.4776,1.5073,2622,0
+RCG.US,D,20130613,000000,1.4676,1.5271,1.4676,1.5271,1311,0
+RCG.US,D,20130614,000000,1.5371,1.5371,1.4974,1.4974,14758,0
+RCG.US,D,20130617,000000,1.5073,1.5073,1.4676,1.4676,6005,0
+RCG.US,D,20130618,000000,1.4676,1.4875,1.4676,1.4875,4146,0
+RCG.US,D,20130619,000000,1.4776,1.5172,1.4776,1.4875,3137,0
+RCG.US,D,20130620,000000,1.4776,1.4875,1.4379,1.4478,14426,0
+RCG.US,D,20130621,000000,1.4776,1.4776,1.4577,1.4577,4136,0
+RCG.US,D,20130624,000000,1.3982,1.4577,1.3883,1.3883,3022,0
+RCG.US,D,20130625,000000,1.4478,1.4478,1.3982,1.4081,9030,0
+RCG.US,D,20130627,000000,1.4676,1.4676,1.4379,1.4379,1635,0
+RCG.US,D,20130628,000000,1.4181,1.5271,1.3586,1.4974,18642,0
+RCG.US,D,20130701,000000,1.4875,1.4875,1.4676,1.4676,2404,0
+RCG.US,D,20130702,000000,1.4676,1.4776,1.4379,1.4379,9128,0
+RCG.US,D,20130703,000000,1.4478,1.4676,1.4379,1.4379,3980,0
+RCG.US,D,20130705,000000,1.6362,1.666,1.4379,1.4478,23908,0
+RCG.US,D,20130709,000000,1.4676,1.4676,1.4379,1.4676,2597,0
+RCG.US,D,20130710,000000,1.4379,1.4776,1.4379,1.4577,857,0
+RCG.US,D,20130711,000000,1.4676,1.4676,1.4181,1.4181,2034,0
+RCG.US,D,20130712,000000,1.4181,1.4577,1.3586,1.4577,3852,0
+RCG.US,D,20130715,000000,1.3685,1.4379,1.3685,1.4379,4913,0
+RCG.US,D,20130716,000000,1.428,1.4577,1.428,1.4577,202,0
+RCG.US,D,20130717,000000,1.4181,1.4776,1.4181,1.4776,1659,0
+RCG.US,D,20130718,000000,1.4577,1.5271,1.3685,1.5271,4327,0
+RCG.US,D,20130719,000000,1.4875,1.5271,1.4776,1.5172,9946,0
+RCG.US,D,20130722,000000,1.428,1.5271,1.3387,1.4776,148091,0
+RCG.US,D,20130723,000000,1.3982,1.4478,1.3982,1.4379,19473,0
+RCG.US,D,20130724,000000,1.3883,1.4478,1.3883,1.4478,706,0
+RCG.US,D,20130725,000000,1.428,1.4478,1.3883,1.4478,6706,0
+RCG.US,D,20130726,000000,1.4181,1.4478,1.4081,1.4478,4786,0
+RCG.US,D,20130729,000000,1.4181,1.4478,1.4181,1.4478,662,0
+RCG.US,D,20130730,000000,1.4379,1.4478,1.4081,1.4478,504,0
+RCG.US,D,20130731,000000,1.4181,1.4478,1.3982,1.4478,27725,0
+RCG.US,D,20130801,000000,1.3982,1.3982,1.3982,1.3982,303,0
+RCG.US,D,20130802,000000,1.3883,1.3982,1.3883,1.3982,2521,0
+RCG.US,D,20130805,000000,1.3883,1.3982,1.3883,1.3883,3778,0
+RCG.US,D,20130806,000000,1.3883,1.3883,1.3387,1.3387,11167,0
+RCG.US,D,20130807,000000,1.3387,1.428,1.309,1.4081,9747,0
+RCG.US,D,20130808,000000,1.3982,1.5371,1.3486,1.4776,40135,0
+RCG.US,D,20130812,000000,1.4379,1.4776,1.3982,1.4379,1311,0
+RCG.US,D,20130813,000000,1.3982,1.4577,1.3486,1.3486,26388,0
+RCG.US,D,20130814,000000,1.3685,1.3685,1.3486,1.3486,2723,0
+RCG.US,D,20130815,000000,1.3387,1.3387,1.3387,1.3387,8773,0
+RCG.US,D,20130816,000000,1.3387,1.4875,1.3387,1.4181,25424,0
+RCG.US,D,20130819,000000,1.3883,1.4974,1.3288,1.3387,9691,0
+RCG.US,D,20130820,000000,1.3387,1.428,1.3288,1.3982,2030,0
+RCG.US,D,20130822,000000,1.4181,1.428,1.3387,1.3387,1687,0
+RCG.US,D,20130823,000000,1.3586,1.3685,1.309,1.3288,4223,0
+RCG.US,D,20130826,000000,1.428,1.428,1.309,1.3883,5036,0
+RCG.US,D,20130827,000000,1.309,1.4875,1.2991,1.4676,8874,0
+RCG.US,D,20130828,000000,1.4379,1.4379,1.4379,1.4379,605,0
+RCG.US,D,20130829,000000,1.4181,1.4577,1.4181,1.4577,504,0
+RCG.US,D,20130830,000000,1.4081,1.4676,1.4081,1.4676,24566,0
+RCG.US,D,20130904,000000,1.428,1.428,1.428,1.428,202,0
+RCG.US,D,20130905,000000,1.4379,1.4676,1.3883,1.4676,2622,0
+RCG.US,D,20130909,000000,1.4379,1.4676,1.3486,1.4676,5416,0
+RCG.US,D,20130910,000000,1.4181,1.4776,1.3883,1.4776,1613,0
+RCG.US,D,20130911,000000,1.4776,1.4776,1.4776,1.4776,791,0
+RCG.US,D,20130913,000000,1.4081,1.4776,1.3486,1.4676,4437,0
+RCG.US,D,20130916,000000,1.3784,1.4776,1.3685,1.4776,1311,0
+RCG.US,D,20130917,000000,1.4081,1.4676,1.3387,1.4577,26489,0
+RCG.US,D,20130918,000000,1.4776,1.5271,1.3784,1.3784,5183,0
+RCG.US,D,20130919,000000,1.4776,1.4776,1.3883,1.4776,14420,0
+RCG.US,D,20130920,000000,1.4379,1.4676,1.3982,1.3982,605,0
+RCG.US,D,20130923,000000,1.4676,1.4676,1.3486,1.4676,3779,0
+RCG.US,D,20130924,000000,1.4676,1.4776,1.4676,1.4776,1210,0
+RCG.US,D,20130925,000000,1.4379,1.4776,1.4181,1.4379,857,0
+RCG.US,D,20130926,000000,1.3982,1.4577,1.3486,1.4379,3967,0
+RCG.US,D,20130927,000000,1.4081,1.428,1.3486,1.4081,4505,0
+RCG.US,D,20130930,000000,1.4676,1.4676,1.4081,1.4577,9822,0
+RCG.US,D,20131002,000000,1.4379,1.4379,1.4379,1.4379,504,0
+RCG.US,D,20131003,000000,1.4379,1.4379,1.4181,1.428,807,0
+RCG.US,D,20131004,000000,1.4181,1.428,1.4181,1.428,611,0
+RCG.US,D,20131007,000000,1.4379,1.4379,1.428,1.428,209,0
+RCG.US,D,20131008,000000,1.3982,1.4379,1.3982,1.4379,3731,0
+RCG.US,D,20131009,000000,1.3982,1.4577,1.3784,1.428,2709,0
+RCG.US,D,20131010,000000,1.428,1.4478,1.428,1.4379,5373,0
+RCG.US,D,20131011,000000,1.4379,1.4379,1.428,1.4379,2095,0
+RCG.US,D,20131014,000000,1.4181,1.428,1.3784,1.428,2934,0
+RCG.US,D,20131015,000000,1.4081,1.4181,1.4081,1.4181,605,0
+RCG.US,D,20131017,000000,1.4776,1.4776,1.4081,1.4776,1166,0
+RCG.US,D,20131018,000000,1.4676,1.4776,1.428,1.4577,1815,0
+RCG.US,D,20131022,000000,1.4379,1.4676,1.4379,1.4676,1823,0
+RCG.US,D,20131023,000000,1.4081,1.4776,1.4081,1.4676,7984,0
+RCG.US,D,20131024,000000,1.4577,1.4577,1.4379,1.4577,826,0
+RCG.US,D,20131025,000000,1.4379,1.4577,1.4379,1.4577,2420,0
+RCG.US,D,20131028,000000,1.428,1.4577,1.428,1.4478,1613,0
+RCG.US,D,20131029,000000,1.3883,1.4577,1.3883,1.4577,7305,0
+RCG.US,D,20131030,000000,1.428,1.4478,1.428,1.4478,504,0
+RCG.US,D,20131031,000000,1.428,1.4577,1.3883,1.4577,12813,0
+RCG.US,D,20131101,000000,1.4478,1.4478,1.4478,1.4478,1008,0
+RCG.US,D,20131104,000000,1.428,1.4577,1.3586,1.4181,71182,0
+RCG.US,D,20131105,000000,1.4181,1.4181,1.4081,1.4181,303,0
+RCG.US,D,20131108,000000,1.4081,1.4181,1.3982,1.4181,2824,0
+RCG.US,D,20131111,000000,1.3982,1.4181,1.3784,1.4181,6933,0
+RCG.US,D,20131113,000000,1.4181,1.4478,1.4181,1.4478,2388,0
+RCG.US,D,20131114,000000,1.3685,1.4577,1.3685,1.428,5292,0
+RCG.US,D,20131115,000000,1.4181,1.4181,1.4181,1.4181,413,0
+RCG.US,D,20131118,000000,1.4181,1.4181,1.3685,1.4081,7033,0
+RCG.US,D,20131119,000000,1.3784,1.4181,1.3685,1.4181,2919,0
+RCG.US,D,20131120,000000,1.3982,1.4081,1.3685,1.3685,9999,0
+RCG.US,D,20131121,000000,1.4181,1.4181,1.4081,1.4081,3126,0
+RCG.US,D,20131122,000000,1.4081,1.4181,1.3685,1.4181,13793,0
+RCG.US,D,20131125,000000,1.4081,1.4577,1.4081,1.4577,1008,0
+RCG.US,D,20131126,000000,1.3784,1.4577,1.3685,1.4577,29321,0
+RCG.US,D,20131127,000000,1.4478,1.4478,1.3685,1.428,22273,0
+RCG.US,D,20131129,000000,1.428,1.4478,1.428,1.4478,2704,0
+RCG.US,D,20131203,000000,1.3685,1.4379,1.3685,1.428,6801,0
+RCG.US,D,20131204,000000,1.3982,1.428,1.3685,1.4181,7516,0
+RCG.US,D,20131205,000000,1.4181,1.4181,1.3685,1.3883,1977,0
+RCG.US,D,20131206,000000,1.3982,1.428,1.3982,1.428,403,0
+RCG.US,D,20131209,000000,1.4181,1.428,1.3982,1.4181,2037,0
+RCG.US,D,20131210,000000,1.3685,1.3982,1.3486,1.3784,32154,0
+RCG.US,D,20131211,000000,1.4081,1.4081,1.3486,1.3883,10185,0
+RCG.US,D,20131212,000000,1.3486,1.3883,1.3189,1.3883,14463,0
+RCG.US,D,20131213,000000,1.3685,1.3883,1.3685,1.3883,1303,0
+RCG.US,D,20131216,000000,1.3288,1.3685,1.3189,1.3685,4136,0
+RCG.US,D,20131217,000000,1.3189,1.3586,1.3189,1.3586,7587,0
+RCG.US,D,20131218,000000,1.3288,1.428,1.3189,1.3685,17448,0
+RCG.US,D,20131219,000000,1.4081,1.4081,1.3387,1.3784,729,0
+RCG.US,D,20131220,000000,1.3883,1.3883,1.3685,1.3685,4791,0
+RCG.US,D,20131223,000000,1.3586,1.3883,1.3586,1.3883,1637,0
+RCG.US,D,20131224,000000,1.3883,1.4379,1.3883,1.4081,2723,0
+RCG.US,D,20131226,000000,1.3685,1.4081,1.3685,1.4081,2231,0
+RCG.US,D,20131227,000000,1.428,1.4379,1.428,1.4379,808,0
+RCG.US,D,20131230,000000,1.3586,1.428,1.3387,1.3982,8067,0
+RCG.US,D,20131231,000000,1.3982,1.4379,1.3685,1.4379,14518,0
+RCG.US,D,20140102,000000,1.3883,1.4379,1.3883,1.4379,9682,0
+RCG.US,D,20140103,000000,1.3784,1.3883,1.3288,1.3685,7541,0
+RCG.US,D,20140106,000000,1.3586,1.428,1.3586,1.428,4093,0
+RCG.US,D,20140107,000000,1.3883,1.3982,1.3586,1.3883,2319,0
+RCG.US,D,20140108,000000,1.4181,1.4181,1.4081,1.4081,265,0
+RCG.US,D,20140110,000000,1.428,1.4379,1.4081,1.4181,1916,0
+RCG.US,D,20140113,000000,1.3784,1.4081,1.3784,1.4081,1109,0
+RCG.US,D,20140115,000000,1.428,1.428,1.4181,1.4181,202,0
+RCG.US,D,20140116,000000,1.3486,1.4081,1.3486,1.3982,6832,0
+RCG.US,D,20140117,000000,1.3387,1.4379,1.3387,1.4081,8745,0
+RCG.US,D,20140121,000000,1.3288,1.4181,1.3288,1.4181,822,0
+RCG.US,D,20140122,000000,1.3685,1.4081,1.3685,1.4081,504,0
+RCG.US,D,20140123,000000,1.3883,1.4181,1.3685,1.3685,504,0
+RCG.US,D,20140127,000000,1.3685,1.4181,1.3387,1.4081,18656,0
+RCG.US,D,20140128,000000,1.3784,1.4081,1.3387,1.3982,21961,0
+RCG.US,D,20140129,000000,1.3883,1.4081,1.3586,1.3982,15692,0
+RCG.US,D,20140130,000000,1.3883,1.4379,1.3685,1.4379,6392,0
+RCG.US,D,20140131,000000,1.3982,1.4081,1.3387,1.4081,14567,0
+RCG.US,D,20140203,000000,1.4081,1.4379,1.3486,1.4081,41904,0
+RCG.US,D,20140204,000000,1.4181,1.428,1.2891,1.428,24632,0
+RCG.US,D,20140206,000000,1.4181,1.4181,1.3486,1.3586,4911,0
+RCG.US,D,20140210,000000,1.4379,1.4776,1.3586,1.4776,51845,0
+RCG.US,D,20140211,000000,1.4676,1.4676,1.4379,1.4379,813,0
+RCG.US,D,20140213,000000,1.4577,1.4577,1.4181,1.4181,202,0
+RCG.US,D,20140214,000000,1.428,1.6362,1.3784,1.3982,22903,0
+RCG.US,D,20140218,000000,1.3685,1.4181,1.3685,1.4081,798,0
+RCG.US,D,20140219,000000,1.4081,1.4081,1.4081,1.4081,13436,0
+RCG.US,D,20140220,000000,1.4181,1.4379,1.4081,1.4181,1238,0
+RCG.US,D,20140221,000000,1.4181,1.4181,1.4181,1.4181,410,0
+RCG.US,D,20140224,000000,1.3486,1.4181,1.3486,1.4081,7079,0
+RCG.US,D,20140225,000000,1.4181,1.4379,1.4181,1.428,4235,0
+RCG.US,D,20140226,000000,1.428,1.4379,1.428,1.4379,4278,0
+RCG.US,D,20140227,000000,1.428,1.428,1.428,1.428,241,0
+RCG.US,D,20140228,000000,1.4379,1.4974,1.4181,1.4676,8148,0
+RCG.US,D,20140303,000000,1.2098,1.4875,1.2098,1.4379,14138,0
+RCG.US,D,20140304,000000,1.4379,1.4577,1.4379,1.4379,8211,0
+RCG.US,D,20140305,000000,1.428,1.4379,1.3982,1.4081,11262,0
+RCG.US,D,20140306,000000,1.3982,1.4181,1.3685,1.3784,21730,0
+RCG.US,D,20140307,000000,1.3883,1.4081,1.3883,1.3883,6857,0
+RCG.US,D,20140310,000000,1.3784,1.4379,1.3685,1.4181,17080,0
+RCG.US,D,20140311,000000,1.4181,1.4379,1.3982,1.4181,2004,0
+RCG.US,D,20140312,000000,1.3982,1.428,1.3784,1.428,3707,0
+RCG.US,D,20140313,000000,1.4181,1.4181,1.3883,1.4181,4561,0
+RCG.US,D,20140314,000000,1.4181,1.4577,1.4081,1.4577,3183,0
+RCG.US,D,20140317,000000,1.4379,1.4875,1.4081,1.4577,9307,0
+RCG.US,D,20140318,000000,1.4676,1.4676,1.3586,1.4379,47809,0
+RCG.US,D,20140319,000000,1.4379,1.4875,1.4081,1.4676,2624,0
+RCG.US,D,20140320,000000,1.4181,1.5172,1.4181,1.5073,89575,0
+RCG.US,D,20140321,000000,1.4974,1.5371,1.4776,1.5371,14420,0
+RCG.US,D,20140324,000000,1.6561,1.6759,1.6065,1.6362,3786,0
+RCG.US,D,20140325,000000,1.5172,1.6759,1.5172,1.6759,23994,0
+RCG.US,D,20140326,000000,1.6759,1.6858,1.6263,1.6858,908,0
+RCG.US,D,20140327,000000,1.7056,1.7056,1.6065,1.6759,8689,0
+RCG.US,D,20140328,000000,1.6858,1.7056,1.6461,1.6858,3462,0
+RCG.US,D,20140331,000000,1.6957,1.7056,1.6461,1.6858,1734,0
+RCG.US,D,20140401,000000,1.5767,1.666,1.4974,1.6263,9610,0
+RCG.US,D,20140402,000000,1.5668,1.6561,1.4875,1.5966,6558,0
+RCG.US,D,20140403,000000,1.5371,1.6263,1.4875,1.5866,3731,0
+RCG.US,D,20140404,000000,1.4776,1.6164,1.4776,1.6065,6984,0
+RCG.US,D,20140407,000000,1.5866,1.5866,1.4577,1.5172,12690,0
+RCG.US,D,20140408,000000,1.5668,1.5668,1.4875,1.5271,908,0
+RCG.US,D,20140409,000000,1.5569,1.5569,1.4974,1.5569,1383,0
+RCG.US,D,20140410,000000,1.4478,1.5073,1.4379,1.5073,2723,0
+RCG.US,D,20140411,000000,1.4577,1.5073,1.4577,1.5073,1412,0
+RCG.US,D,20140414,000000,1.4875,1.6461,1.4875,1.547,106269,0
+RCG.US,D,20140415,000000,1.5866,1.6065,1.5371,1.5668,17100,0
+RCG.US,D,20140416,000000,1.5569,1.5767,1.5073,1.5569,908,0
+RCG.US,D,20140417,000000,1.5569,1.5668,1.4676,1.4676,17118,0
+RCG.US,D,20140421,000000,1.4379,1.5569,1.4379,1.5569,5264,0
+RCG.US,D,20140422,000000,1.5569,1.5569,1.5371,1.547,9113,0
+RCG.US,D,20140423,000000,1.5569,1.5668,1.4776,1.5271,8330,0
+RCG.US,D,20140424,000000,1.5668,1.5668,1.4776,1.547,874,0
+RCG.US,D,20140425,000000,1.5569,1.5668,1.5172,1.5569,736,0
+RCG.US,D,20140428,000000,1.5371,1.5668,1.5271,1.5668,3894,0
+RCG.US,D,20140430,000000,1.5569,1.5668,1.4478,1.5668,8606,0
+RCG.US,D,20140501,000000,1.4776,1.5569,1.4676,1.5569,1714,0
+RCG.US,D,20140502,000000,1.4974,1.4974,1.4875,1.4875,2737,0
+RCG.US,D,20140505,000000,1.4776,1.5668,1.4478,1.5668,1805,0
+RCG.US,D,20140506,000000,1.5172,1.547,1.4875,1.547,807,0
+RCG.US,D,20140507,000000,1.5371,1.5371,1.4974,1.4974,1095,0
+RCG.US,D,20140508,000000,1.4974,1.4974,1.4676,1.4776,1279,0
+RCG.US,D,20140512,000000,1.5271,1.547,1.4776,1.4776,1069,0
+RCG.US,D,20140513,000000,1.5371,1.5371,1.428,1.4974,5650,0
+RCG.US,D,20140514,000000,1.4974,1.4974,1.4676,1.4875,807,0
+RCG.US,D,20140516,000000,1.4776,1.4776,1.4676,1.4676,2319,0
+RCG.US,D,20140519,000000,1.4181,1.4676,1.4181,1.4577,1263,0
+RCG.US,D,20140520,000000,1.428,1.4478,1.4081,1.4379,3385,0
+RCG.US,D,20140521,000000,1.0016,1.5271,1.0016,1.4676,7598,0
+RCG.US,D,20140522,000000,1.3982,1.4875,1.3189,1.4478,4879,0
+RCG.US,D,20140523,000000,1.4081,1.4181,1.3586,1.3586,1132,0
+RCG.US,D,20140527,000000,1.3586,1.4478,1.3486,1.4379,9668,0
+RCG.US,D,20140528,000000,1.3586,1.4478,1.3189,1.3486,9440,0
+RCG.US,D,20140529,000000,1.4478,1.4577,1.3586,1.4478,10244,0
+RCG.US,D,20140530,000000,1.4676,1.4676,1.3982,1.4676,2420,0
+RCG.US,D,20140602,000000,1.3883,1.4379,1.3486,1.4379,8645,0
+RCG.US,D,20140603,000000,1.4676,1.4676,1.3685,1.4081,12685,0
+RCG.US,D,20140604,000000,1.4478,1.4577,1.3586,1.3883,11864,0
+RCG.US,D,20140606,000000,1.3486,1.3586,1.3486,1.3586,1412,0
+RCG.US,D,20140609,000000,1.428,1.428,1.4181,1.4181,1109,0
+RCG.US,D,20140610,000000,1.4081,1.4181,1.3982,1.4081,5042,0
+RCG.US,D,20140611,000000,1.3586,1.4081,1.3486,1.4081,20047,0
+RCG.US,D,20140612,000000,1.3982,1.4081,1.3883,1.4081,2444,0
+RCG.US,D,20140613,000000,1.3982,1.3982,1.3586,1.3586,2508,0
+RCG.US,D,20140616,000000,1.4081,1.4081,1.3586,1.4081,605,0
+RCG.US,D,20140617,000000,1.4081,1.4577,1.4081,1.4577,8886,0
+RCG.US,D,20140618,000000,1.3883,1.4478,1.3883,1.4478,3328,0
+RCG.US,D,20140619,000000,1.428,1.4577,1.428,1.4478,3208,0
+RCG.US,D,20140623,000000,1.4081,1.4379,1.4081,1.4379,605,0
+RCG.US,D,20140624,000000,1.4379,1.4379,1.4379,1.4379,1008,0
+RCG.US,D,20140626,000000,1.3982,1.4379,1.3586,1.428,4590,0
+RCG.US,D,20140627,000000,1.3883,1.4379,1.3784,1.4181,605,0
+RCG.US,D,20140630,000000,1.3387,1.4577,1.3387,1.4577,16337,0
+RCG.US,D,20140701,000000,1.4676,1.4776,1.4676,1.4776,2622,0
+RCG.US,D,20140702,000000,1.4081,1.4776,1.3982,1.4776,2924,0
+RCG.US,D,20140703,000000,1.4776,1.5073,1.4478,1.4776,6252,0
+RCG.US,D,20140707,000000,1.4181,1.5569,1.4181,1.5172,4114,0
+RCG.US,D,20140708,000000,1.4181,1.5569,1.4181,1.5569,15489,0
+RCG.US,D,20140709,000000,1.5668,1.5668,1.4974,1.5073,28789,0
+RCG.US,D,20140710,000000,1.5767,1.5767,1.5767,1.5767,202,0
+RCG.US,D,20140711,000000,1.547,1.547,1.5271,1.5371,30677,0
+RCG.US,D,20140714,000000,1.5271,1.547,1.4974,1.5371,4602,0
+RCG.US,D,20140715,000000,1.4577,1.5569,1.4577,1.5569,9091,0
+RCG.US,D,20140716,000000,1.547,1.547,1.4875,1.547,2339,0
+RCG.US,D,20140717,000000,1.3982,1.547,1.3982,1.547,5220,0
+RCG.US,D,20140721,000000,1.547,1.547,1.4577,1.5073,51731,0
+RCG.US,D,20140722,000000,1.4577,1.5073,1.428,1.5073,9426,0
+RCG.US,D,20140723,000000,1.5073,1.547,1.4577,1.547,26783,0
+RCG.US,D,20140724,000000,1.4379,1.5569,1.4379,1.5569,12632,0
+RCG.US,D,20140725,000000,1.5569,1.5569,1.4974,1.5271,1311,0
+RCG.US,D,20140728,000000,1.5569,1.5569,1.5073,1.5271,2118,0
+RCG.US,D,20140729,000000,1.5271,1.5569,1.4974,1.5569,4845,0
+RCG.US,D,20140730,000000,1.5569,1.6561,1.5073,1.6461,8300,0
+RCG.US,D,20140731,000000,1.6164,1.6461,1.4181,1.6461,10582,0
+RCG.US,D,20140801,000000,1.5271,1.6362,1.5271,1.5668,928,0
+RCG.US,D,20140804,000000,1.6362,1.6362,1.5569,1.5569,1148,0
+RCG.US,D,20140805,000000,1.6362,1.6362,1.4181,1.6164,7830,0
+RCG.US,D,20140807,000000,1.5767,1.5767,1.4379,1.5172,21700,0
+RCG.US,D,20140811,000000,1.5172,1.5172,1.4379,1.4776,3196,0
+RCG.US,D,20140813,000000,1.4676,1.5668,1.4676,1.5371,59916,0
+RCG.US,D,20140814,000000,1.5371,1.5668,1.5371,1.5668,504,0
+RCG.US,D,20140815,000000,1.5866,1.5966,1.5073,1.5966,5748,0
+RCG.US,D,20140818,000000,1.5866,1.5966,1.5371,1.5569,9076,0
+RCG.US,D,20140819,000000,1.5371,1.5866,1.5371,1.5569,25628,0
+RCG.US,D,20140820,000000,1.5371,1.5767,1.5371,1.5767,202,0
+RCG.US,D,20140821,000000,1.5668,1.5767,1.5668,1.5767,12908,0
+RCG.US,D,20140822,000000,1.5767,1.5767,1.5172,1.5668,807,0
+RCG.US,D,20140825,000000,1.5371,1.5866,1.5371,1.5866,7079,0
+RCG.US,D,20140826,000000,1.5966,1.5966,1.5866,1.5866,1815,0
+RCG.US,D,20140827,000000,1.5966,1.5966,1.5172,1.5172,32877,0
+RCG.US,D,20140828,000000,1.5271,1.5966,1.5172,1.5966,8688,0
+RCG.US,D,20140829,000000,1.5767,1.6164,1.5767,1.6164,2723,0
+RCG.US,D,20140902,000000,1.5073,1.5966,1.5073,1.5767,5234,0
+RCG.US,D,20140903,000000,1.5371,1.5866,1.5172,1.5767,26618,0
+RCG.US,D,20140904,000000,1.5371,1.5866,1.5271,1.5569,12034,0
+RCG.US,D,20140905,000000,1.5866,1.5866,1.5767,1.5767,202,0
+RCG.US,D,20140908,000000,1.6164,1.6164,1.5767,1.5767,4111,0
+RCG.US,D,20140909,000000,1.6065,1.6065,1.5569,1.5569,1815,0
+RCG.US,D,20140910,000000,1.5271,1.5569,1.5271,1.5569,303,0
+RCG.US,D,20140911,000000,1.5569,1.5569,1.5569,1.5569,101,0
+RCG.US,D,20140912,000000,1.547,1.547,1.547,1.547,113,0
+RCG.US,D,20140915,000000,1.5271,1.547,1.4974,1.5073,4847,0
+RCG.US,D,20140916,000000,1.547,1.547,1.5073,1.5073,1339,0
+RCG.US,D,20140917,000000,1.547,1.547,1.4676,1.5073,35799,0
+RCG.US,D,20140918,000000,1.5371,1.5371,1.4875,1.5073,5366,0
+RCG.US,D,20140919,000000,1.4875,1.4875,1.4875,1.4875,209,0
+RCG.US,D,20140922,000000,1.4974,1.4974,1.4776,1.4776,666,0
+RCG.US,D,20140923,000000,1.4081,1.4676,1.4081,1.4577,3537,0
+RCG.US,D,20140924,000000,1.4577,1.5371,1.4379,1.5371,2585,0
+RCG.US,D,20140925,000000,1.4478,1.5371,1.3982,1.5371,34084,0
+RCG.US,D,20140926,000000,1.4379,1.4478,1.428,1.4379,1153,0
+RCG.US,D,20140929,000000,1.4478,1.4478,1.3883,1.4081,3978,0
+RCG.US,D,20140930,000000,1.4478,1.4875,1.3982,1.4875,2622,0
+RCG.US,D,20141001,000000,1.3883,1.4478,1.3883,1.4181,14108,0
+RCG.US,D,20141002,000000,1.4081,1.4379,1.3685,1.3883,2496,0
+RCG.US,D,20141003,000000,1.3883,1.4081,1.3883,1.3883,20695,0
+RCG.US,D,20141006,000000,1.4379,1.4379,1.3685,1.3883,2839,0
+RCG.US,D,20141007,000000,1.4181,1.4181,1.3288,1.3387,29241,0
+RCG.US,D,20141008,000000,1.3387,1.3982,1.3387,1.3883,3277,0
+RCG.US,D,20141009,000000,1.3387,1.3586,1.3189,1.3189,3085,0
+RCG.US,D,20141010,000000,1.309,1.4081,1.2991,1.309,6402,0
+RCG.US,D,20141013,000000,1.2594,1.309,1.2396,1.2396,6977,0
+RCG.US,D,20141014,000000,1.2396,1.3288,1.19,1.2296,12905,0
+RCG.US,D,20141015,000000,1.1999,1.2891,1.19,1.2296,3261,0
+RCG.US,D,20141016,000000,1.2197,1.2792,1.2098,1.2693,7233,0
+RCG.US,D,20141017,000000,1.2792,1.3387,1.2792,1.309,4072,0
+RCG.US,D,20141020,000000,1.2594,1.3189,1.2594,1.2991,6958,0
+RCG.US,D,20141021,000000,1.3685,1.3685,1.3189,1.3189,1809,0
+RCG.US,D,20141022,000000,1.2891,1.3685,1.2891,1.3288,9586,0
+RCG.US,D,20141023,000000,1.3387,1.3883,1.2792,1.2991,3687,0
+RCG.US,D,20141024,000000,1.3387,1.3486,1.3189,1.3288,1437,0
+RCG.US,D,20141027,000000,1.309,1.3387,1.2396,1.3387,7059,0
+RCG.US,D,20141028,000000,1.2991,1.3387,1.2693,1.309,5537,0
+RCG.US,D,20141029,000000,1.2991,1.3387,1.2693,1.3387,8247,0
+RCG.US,D,20141030,000000,1.3288,1.3288,1.2891,1.3288,2193,0
+RCG.US,D,20141031,000000,1.3189,1.3387,1.2594,1.3387,2622,0
+RCG.US,D,20141103,000000,1.2891,1.309,1.2693,1.2991,13298,0
+RCG.US,D,20141105,000000,1.309,1.309,1.2792,1.2991,4413,0
+RCG.US,D,20141106,000000,1.2891,1.2891,1.2495,1.2594,6657,0
+RCG.US,D,20141107,000000,1.2594,1.2594,1.2594,1.2594,555,0
+RCG.US,D,20141110,000000,1.2594,1.2594,1.19,1.2098,6776,0
+RCG.US,D,20141111,000000,1.2891,1.3685,1.1602,1.3387,95247,0
+RCG.US,D,20141112,000000,1.309,1.3288,1.2891,1.2991,26464,0
+RCG.US,D,20141113,000000,1.3189,1.428,1.2991,1.3288,6537,0
+RCG.US,D,20141114,000000,1.3288,1.3685,1.3288,1.3288,2356,0
+RCG.US,D,20141117,000000,1.3486,1.3586,1.2891,1.3288,10731,0
+RCG.US,D,20141118,000000,1.309,1.3685,1.2693,1.2792,59054,0
+RCG.US,D,20141119,000000,1.2693,1.309,1.1701,1.2296,59532,0
+RCG.US,D,20141120,000000,1.2296,1.2792,1.2098,1.2792,23077,0
+RCG.US,D,20141121,000000,1.2296,1.2594,1.2098,1.2495,41668,0
+RCG.US,D,20141124,000000,1.2396,1.2495,1.2296,1.2396,5945,0
+RCG.US,D,20141125,000000,1.2396,1.2396,1.2296,1.2396,2752,0
+RCG.US,D,20141126,000000,1.2396,1.2396,1.2197,1.2296,3796,0
+RCG.US,D,20141128,000000,1.2396,1.2891,1.2396,1.2891,3328,0
+RCG.US,D,20141201,000000,1.2495,1.2495,1.2296,1.2396,5313,0
+RCG.US,D,20141202,000000,1.2495,1.2495,1.2197,1.2396,8741,0
+RCG.US,D,20141203,000000,1.2495,1.2693,1.2495,1.2495,8933,0
+RCG.US,D,20141204,000000,1.2792,1.2792,1.2296,1.2296,1272,0
+RCG.US,D,20141205,000000,1.2495,1.2495,1.2396,1.2396,10185,0
+RCG.US,D,20141208,000000,1.2495,1.2495,1.2495,1.2495,303,0
+RCG.US,D,20141209,000000,1.2396,1.2495,1.2396,1.2495,2301,0
+RCG.US,D,20141210,000000,1.2296,1.2594,1.2296,1.2396,2712,0
+RCG.US,D,20141211,000000,1.2495,1.2495,1.2296,1.2396,6300,0
+RCG.US,D,20141212,000000,1.2197,1.2197,1.2197,1.2197,101,0
+RCG.US,D,20141215,000000,1.2594,1.2693,1.2396,1.2495,8429,0
+RCG.US,D,20141216,000000,1.2396,1.2792,1.2396,1.2594,21100,0
+RCG.US,D,20141217,000000,1.2792,1.309,1.2594,1.2792,4885,0
+RCG.US,D,20141218,000000,1.2792,1.309,1.2495,1.2991,6430,0
+RCG.US,D,20141219,000000,1.3189,1.3486,1.2991,1.3288,3127,0
+RCG.US,D,20141222,000000,1.3288,1.3288,1.2693,1.2891,15005,0
+RCG.US,D,20141223,000000,1.309,1.309,1.2693,1.2792,13738,0
+RCG.US,D,20141224,000000,1.2594,1.2594,1.2495,1.2594,2319,0
+RCG.US,D,20141226,000000,1.19,1.2594,1.19,1.2396,2647,0
+RCG.US,D,20141229,000000,1.2296,1.3189,1.1602,1.2792,33532,0
+RCG.US,D,20141230,000000,1.2396,1.2792,1.1701,1.2396,4685,0
+RCG.US,D,20141231,000000,1.2396,1.2891,1.19,1.2891,4994,0
+RCG.US,D,20150102,000000,1.2396,1.2792,1.2296,1.2792,1008,0
+RCG.US,D,20150105,000000,1.1999,1.2594,1.1999,1.2296,1551,0
+RCG.US,D,20150106,000000,1.2296,1.2396,1.1999,1.2197,1210,0
+RCG.US,D,20150107,000000,1.2296,1.2396,1.2296,1.2396,605,0
+RCG.US,D,20150108,000000,1.2792,1.2891,1.2792,1.2891,1311,0
+RCG.US,D,20150109,000000,1.2891,1.2991,1.2495,1.2594,5311,0
+RCG.US,D,20150112,000000,1.2594,1.3784,1.2594,1.2891,2897,0
+RCG.US,D,20150113,000000,1.3288,1.3387,1.2891,1.2991,4659,0
+RCG.US,D,20150114,000000,1.2891,1.3387,1.2891,1.3288,9087,0
+RCG.US,D,20150115,000000,1.3189,1.3288,1.2891,1.2891,3832,0
+RCG.US,D,20150116,000000,1.2891,1.2891,1.2396,1.2594,5346,0
+RCG.US,D,20150120,000000,1.2396,1.2693,1.1999,1.2693,1164,0
+RCG.US,D,20150121,000000,1.2693,1.2891,1.1999,1.2891,2017,0
+RCG.US,D,20150122,000000,1.2792,1.2792,1.2792,1.2792,101,0
+RCG.US,D,20150123,000000,1.2891,1.2891,1.2296,1.2693,3635,0
+RCG.US,D,20150126,000000,1.2693,1.2693,1.2197,1.2594,2347,0
+RCG.US,D,20150127,000000,1.2296,1.2693,1.2197,1.2693,1916,0
+RCG.US,D,20150128,000000,1.2693,1.2693,1.2296,1.2396,3529,0
+RCG.US,D,20150129,000000,1.2396,1.2495,1.2197,1.2296,7765,0
+RCG.US,D,20150130,000000,1.2098,1.2495,1.2098,1.2495,2970,0
+RCG.US,D,20150202,000000,1.2495,1.2495,1.2396,1.2495,6857,0
+RCG.US,D,20150203,000000,1.2495,1.2594,1.2296,1.2495,1310,0
+RCG.US,D,20150204,000000,1.2495,1.2693,1.2296,1.2693,5184,0
+RCG.US,D,20150205,000000,1.2693,1.2792,1.2296,1.2495,780,0
+RCG.US,D,20150206,000000,1.2495,1.2495,1.2396,1.2396,543,0
+RCG.US,D,20150210,000000,1.2396,1.2594,1.2197,1.2594,1471,0
+RCG.US,D,20150211,000000,1.2594,1.2792,1.2296,1.2296,5310,0
+RCG.US,D,20150212,000000,1.2296,1.2693,1.1801,1.1999,12474,0
+RCG.US,D,20150213,000000,1.1999,1.2495,1.19,1.2495,2058,0
+RCG.US,D,20150217,000000,1.2396,1.2495,1.2396,1.2495,2034,0
+RCG.US,D,20150218,000000,1.2495,1.2495,1.2396,1.2396,10407,0
+RCG.US,D,20150220,000000,1.2693,1.2693,1.2495,1.2495,2507,0
+RCG.US,D,20150223,000000,1.2296,1.2296,1.1999,1.2296,7460,0
+RCG.US,D,20150224,000000,1.2296,1.2296,1.2098,1.2098,6151,0
+RCG.US,D,20150225,000000,1.2098,1.2197,1.19,1.2197,6945,0
+RCG.US,D,20150226,000000,1.2296,1.2296,1.2098,1.2197,768,0
+RCG.US,D,20150302,000000,1.2296,1.2296,1.2296,1.2296,202,0
+RCG.US,D,20150304,000000,1.2197,1.2197,1.2098,1.2098,504,0
+RCG.US,D,20150305,000000,1.2197,1.2197,1.2197,1.2197,101,0
+RCG.US,D,20150306,000000,1.2197,1.2296,1.2197,1.2296,1008,0
+RCG.US,D,20150309,000000,1.2098,1.2396,1.2098,1.2098,5445,0
+RCG.US,D,20150310,000000,1.2098,1.2098,1.2098,1.2098,1513,0
+RCG.US,D,20150311,000000,1.2098,1.2296,1.19,1.2296,4034,0
+RCG.US,D,20150313,000000,1.2197,1.2197,1.2197,1.2197,303,0
+RCG.US,D,20150316,000000,1.2296,1.2296,1.2197,1.2197,1210,0
+RCG.US,D,20150317,000000,1.2197,1.2197,1.2197,1.2197,101,0
+RCG.US,D,20150318,000000,1.2197,1.2197,1.2197,1.2197,202,0
+RCG.US,D,20150319,000000,1.1999,1.1999,1.1999,1.1999,1815,0
+RCG.US,D,20150320,000000,1.2098,1.2098,1.1503,1.1999,16941,0
+RCG.US,D,20150323,000000,1.1999,1.1999,1.1404,1.1404,1916,0
+RCG.US,D,20150324,000000,1.1305,1.1602,1.1305,1.1503,4840,0
+RCG.US,D,20150325,000000,1.1404,1.1503,1.1404,1.1503,5546,0
+RCG.US,D,20150327,000000,1.1602,1.1602,1.1602,1.1602,101,0
+RCG.US,D,20150330,000000,1.1503,1.1503,1.1503,1.1503,1008,0
+RCG.US,D,20150331,000000,1.1801,1.1999,1.1206,1.1404,3027,0
+RCG.US,D,20150401,000000,1.1106,1.1106,1.1106,1.1106,1311,0
+RCG.US,D,20150402,000000,1.1106,1.1106,1.1106,1.1106,101,0
+RCG.US,D,20150406,000000,1.1206,1.1206,1.0908,1.1106,9681,0
+RCG.US,D,20150407,000000,1.1206,1.1206,1.1206,1.1206,676,0
+RCG.US,D,20150408,000000,1.1206,1.2991,1.1206,1.2396,59497,0
+RCG.US,D,20150409,000000,1.2594,1.2891,1.2495,1.2693,3645,0
+RCG.US,D,20150410,000000,1.2594,1.2594,1.19,1.19,6454,0
+RCG.US,D,20150413,000000,1.1801,1.1801,1.1206,1.1305,5345,0
+RCG.US,D,20150414,000000,1.1602,1.1701,1.1404,1.1503,2118,0
+RCG.US,D,20150415,000000,1.1701,1.1701,1.1106,1.1106,2753,0
+RCG.US,D,20150416,000000,1.1305,1.1305,1.1206,1.1206,4273,0
+RCG.US,D,20150417,000000,1.1206,1.1206,1.1106,1.1106,1412,0
+RCG.US,D,20150420,000000,1.1106,1.1206,1.1106,1.1206,605,0
+RCG.US,D,20150421,000000,1.1206,1.1206,1.1106,1.1106,2210,0
+RCG.US,D,20150422,000000,1.1106,1.1106,1.1106,1.1106,1916,0
+RCG.US,D,20150423,000000,1.1106,1.1701,1.1106,1.1701,2723,0
+RCG.US,D,20150424,000000,1.1701,1.1701,1.1503,1.1701,706,0
+RCG.US,D,20150427,000000,1.1701,1.1701,1.1701,1.1701,101,0
+RCG.US,D,20150429,000000,1.1602,1.1701,1.1404,1.1701,1109,0
+RCG.US,D,20150430,000000,1.1701,1.2396,1.1701,1.19,1311,0
+RCG.US,D,20150504,000000,1.19,1.19,1.19,1.19,202,0
+RCG.US,D,20150505,000000,1.19,1.19,1.19,1.19,101,0
+RCG.US,D,20150506,000000,1.19,1.2098,1.1801,1.2098,722,0
+RCG.US,D,20150508,000000,1.2296,1.2296,1.1999,1.2197,403,0
+RCG.US,D,20150511,000000,1.2098,1.2197,1.2098,1.2197,605,0
+RCG.US,D,20150512,000000,1.1206,1.2197,1.1206,1.1801,5175,0
+RCG.US,D,20150514,000000,1.1206,1.1999,1.1206,1.1701,1916,0
+RCG.US,D,20150519,000000,1.1999,1.2693,1.1999,1.2594,11262,0
+RCG.US,D,20150520,000000,1.1701,1.1701,1.1701,1.1701,1008,0
+RCG.US,D,20150521,000000,1.2891,1.2891,1.19,1.2098,3126,0
+RCG.US,D,20150522,000000,1.1503,1.2296,1.1503,1.2296,1613,0
+RCG.US,D,20150526,000000,1.2197,1.2495,1.2197,1.2396,1015,0
+RCG.US,D,20150528,000000,1.2495,1.2495,1.2495,1.2495,303,0
+RCG.US,D,20150529,000000,1.2792,1.2792,1.2495,1.2495,1311,0
+RCG.US,D,20150601,000000,1.2296,1.2296,1.2296,1.2296,103,0
+RCG.US,D,20150602,000000,1.2296,1.2296,1.2296,1.2296,5,0
+RCG.US,D,20150604,000000,1.2197,1.2396,1.2197,1.2197,1815,0
+RCG.US,D,20150605,000000,1.2197,1.2197,1.2197,1.2197,101,0
+RCG.US,D,20150608,000000,1.2296,1.2296,1.2296,1.2296,3328,0
+RCG.US,D,20150609,000000,1.1801,1.2197,1.1602,1.2098,4497,0
+RCG.US,D,20150610,000000,1.19,1.19,1.1503,1.1503,9488,0
+RCG.US,D,20150611,000000,1.1801,1.1801,1.1701,1.1701,504,0
+RCG.US,D,20150616,000000,1.1801,1.1801,1.1801,1.1801,3025,0
+RCG.US,D,20150617,000000,1.1999,1.2098,1.1999,1.1999,303,0
+RCG.US,D,20150618,000000,1.2197,1.2296,1.1404,1.1602,10992,0
+RCG.US,D,20150622,000000,1.19,1.19,1.1404,1.1503,4639,0
+RCG.US,D,20150623,000000,1.1701,1.1801,1.1701,1.1801,605,0
+RCG.US,D,20150624,000000,1.1503,1.1801,1.1503,1.1801,1008,0
+RCG.US,D,20150625,000000,1.1701,1.2098,1.1701,1.2098,1008,0
+RCG.US,D,20150626,000000,1.2197,1.2296,1.19,1.2296,706,0
+RCG.US,D,20150629,000000,1.1701,1.2296,1.1602,1.2296,3731,0
+RCG.US,D,20150630,000000,1.19,1.2296,1.1701,1.2296,5488,0
+RCG.US,D,20150701,000000,1.2296,1.2296,1.1701,1.2296,1613,0
+RCG.US,D,20150702,000000,1.2197,1.2197,1.2197,1.2197,807,0
+RCG.US,D,20150706,000000,1.1701,1.2197,1.1701,1.2197,403,0
+RCG.US,D,20150707,000000,1.2197,1.2197,1.2197,1.2197,101,0
+RCG.US,D,20150708,000000,1.1701,1.1701,1.1602,1.1701,5042,0
+RCG.US,D,20150709,000000,1.1503,1.1701,1.1106,1.1602,14723,0
+RCG.US,D,20150710,000000,1.1701,1.1999,1.1503,1.1503,2824,0
+RCG.US,D,20150713,000000,1.1602,1.1602,1.1503,1.1503,4639,0
+RCG.US,D,20150714,000000,1.1404,1.1602,1.1404,1.1602,15992,0
+RCG.US,D,20150715,000000,1.1602,1.1602,1.0908,1.1106,33498,0
+RCG.US,D,20150716,000000,1.1305,1.1305,1.1206,1.1206,303,0
+RCG.US,D,20150717,000000,1.1404,1.1404,1.1305,1.1305,1412,0
+RCG.US,D,20150720,000000,1.1404,1.1404,1.1206,1.1206,3630,0
+RCG.US,D,20150721,000000,1.1503,1.1503,1.1305,1.1305,2924,0
+RCG.US,D,20150722,000000,1.1503,1.1503,1.1106,1.1404,3731,0
+RCG.US,D,20150723,000000,1.1503,1.1503,1.1305,1.1404,4235,0
+RCG.US,D,20150724,000000,1.1503,1.1503,1.1503,1.1503,706,0
+RCG.US,D,20150727,000000,1.1602,1.1602,1.1503,1.1503,504,0
+RCG.US,D,20150728,000000,1.1503,1.1503,1.1206,1.1503,4235,0
+RCG.US,D,20150729,000000,1.1305,1.1503,1.1106,1.1404,6857,0
+RCG.US,D,20150730,000000,1.1503,1.1503,1.1503,1.1503,202,0
+RCG.US,D,20150731,000000,1.1305,1.1602,1.1305,1.1602,2622,0
+RCG.US,D,20150803,000000,1.1602,1.1602,1.1602,1.1602,101,0
+RCG.US,D,20150804,000000,1.1206,1.1602,1.1106,1.1602,1916,0
+RCG.US,D,20150805,000000,1.1503,1.1503,1.0908,1.1404,24101,0
+RCG.US,D,20150806,000000,1.1602,1.1602,1.1305,1.1305,605,0
+RCG.US,D,20150807,000000,1.1305,1.1305,1.1305,1.1305,101,0
+RCG.US,D,20150810,000000,1.1206,1.1206,1.1106,1.1206,1109,0
+RCG.US,D,20150811,000000,1.1106,1.1206,1.1106,1.1206,504,0
+RCG.US,D,20150813,000000,1.1106,1.1106,1.0908,1.0908,6958,0
+RCG.US,D,20150817,000000,1.1007,1.1007,1.0908,1.1007,1311,0
+RCG.US,D,20150818,000000,1.1503,1.1503,1.0908,1.1007,5748,0
+RCG.US,D,20150819,000000,1.0908,1.1106,1.0908,1.1106,6353,0
+RCG.US,D,20150820,000000,1.0908,1.0908,1.0809,1.0809,5849,0
+RCG.US,D,20150821,000000,1.0611,1.071,1.0611,1.0611,4941,0
+RCG.US,D,20150824,000000,1.0611,1.071,1.0611,1.071,4937,0
+RCG.US,D,20150826,000000,1.1206,1.1206,1.0512,1.0611,8370,0
+RCG.US,D,20150827,000000,1.071,1.0809,1.0611,1.0809,27328,0
+RCG.US,D,20150831,000000,1.0908,1.0908,1.0908,1.0908,504,0
+RCG.US,D,20150901,000000,1.0809,1.0809,1.071,1.071,2219,0
+RCG.US,D,20150902,000000,1.0611,1.0908,1.0611,1.071,24303,0
+RCG.US,D,20150903,000000,1.0809,1.0908,1.071,1.071,4336,0
+RCG.US,D,20150904,000000,1.071,1.071,1.071,1.071,2219,0
+RCG.US,D,20150908,000000,1.0809,1.1206,1.0809,1.1206,3227,0
+RCG.US,D,20150911,000000,1.071,1.071,1.071,1.071,4235,0
+RCG.US,D,20150915,000000,1.0512,1.0611,1.0512,1.0611,8672,0
+RCG.US,D,20150916,000000,1.0611,1.0611,1.0611,1.0611,101,0
+RCG.US,D,20150917,000000,1.0611,1.0809,1.0611,1.0809,320,0
+RCG.US,D,20150918,000000,1.0512,1.0809,1.0412,1.0512,7765,0
+RCG.US,D,20150921,000000,1.0512,1.0512,1.0313,1.0313,6958,0
+RCG.US,D,20150922,000000,1.0313,1.0611,1.0214,1.0611,4235,0
+RCG.US,D,20150923,000000,1.0611,1.071,1.0611,1.071,2219,0
+RCG.US,D,20150924,000000,1.0512,1.0512,1.0512,1.0512,2023,0
+RCG.US,D,20150925,000000,1.0512,1.0512,1.0512,1.0512,1311,0
+RCG.US,D,20150929,000000,1.0313,1.0412,1.0313,1.0412,1109,0
+RCG.US,D,20150930,000000,1.0512,1.0512,1.0412,1.0412,202,0
+RCG.US,D,20151001,000000,1.0214,1.0214,1.0214,1.0214,1008,0
+RCG.US,D,20151002,000000,1.0016,1.0214,1.0016,1.0214,1311,0
+RCG.US,D,20151005,000000,0.9817,0.9917,0.9817,0.9917,3448,0
+RCG.US,D,20151006,000000,0.9817,1.1007,0.9619,1.1007,13009,0
+RCG.US,D,20151007,000000,1.0214,1.0214,0.9421,0.9619,11873,0
+RCG.US,D,20151008,000000,0.9421,0.9421,0.9322,0.9421,15126,0
+RCG.US,D,20151009,000000,0.952,0.952,0.9421,0.9421,1714,0
+RCG.US,D,20151012,000000,0.9718,0.9718,0.8727,0.9718,7638,0
+RCG.US,D,20151013,000000,0.9123,0.9619,0.9123,0.9619,4740,0
+RCG.US,D,20151014,000000,0.9619,0.9619,0.9619,0.9619,101,0
+RCG.US,D,20151015,000000,0.9222,0.9421,0.9222,0.9421,7563,0
+RCG.US,D,20151016,000000,0.9123,0.9322,0.9123,0.9123,8672,0
+RCG.US,D,20151019,000000,0.9024,0.9123,0.9024,0.9024,3151,0
+RCG.US,D,20151020,000000,0.9421,0.9421,0.8925,0.8925,3025,0
+RCG.US,D,20151021,000000,0.8925,0.8925,0.8429,0.8528,12807,0
+RCG.US,D,20151022,000000,0.8528,0.8528,0.8528,0.8528,101,0
+RCG.US,D,20151023,000000,0.8727,0.8727,0.8727,0.8727,2219,0
+RCG.US,D,20151026,000000,0.8826,0.8925,0.8826,0.8925,706,0
+RCG.US,D,20151028,000000,0.8826,0.8826,0.8826,0.8826,101,0
+RCG.US,D,20151030,000000,0.8826,0.8826,0.8826,0.8826,202,0
+RCG.US,D,20151102,000000,0.9024,0.9222,0.9024,0.9222,935,0
+RCG.US,D,20151103,000000,0.9322,0.9322,0.9123,0.9123,4034,0
+RCG.US,D,20151104,000000,0.9322,0.9421,0.9322,0.9421,1496,0
+RCG.US,D,20151105,000000,0.9421,0.9421,0.9421,0.9421,1008,0
+RCG.US,D,20151106,000000,0.952,1.0016,0.952,0.9917,10891,0
+RCG.US,D,20151109,000000,0.9917,0.9917,0.9917,0.9917,55,0
+RCG.US,D,20151111,000000,0.9718,1.0611,0.952,0.9917,14420,0
+RCG.US,D,20151112,000000,0.9817,1.0214,0.9817,1.0214,2319,0
+RCG.US,D,20151113,000000,0.9817,1.0214,0.952,1.0214,1815,0
+RCG.US,D,20151116,000000,0.9619,0.9619,0.9619,0.9619,101,0
+RCG.US,D,20151117,000000,0.9619,0.9917,0.9619,0.9917,908,0
+RCG.US,D,20151118,000000,1.0611,1.0611,1.0115,1.0313,2824,0
+RCG.US,D,20151119,000000,0.9619,0.9718,0.9619,0.9718,303,0
+RCG.US,D,20151123,000000,0.9619,1.0115,0.9619,1.0115,3630,0
+RCG.US,D,20151124,000000,0.9817,0.9817,0.952,0.952,2017,0
+RCG.US,D,20151125,000000,0.952,0.952,0.952,0.952,202,0
+RCG.US,D,20151130,000000,0.9619,0.9917,0.9619,0.9917,2319,0
+RCG.US,D,20151201,000000,0.9421,0.9619,0.9421,0.952,1473,0
+RCG.US,D,20151202,000000,0.9619,0.9619,0.9421,0.9619,3227,0
+RCG.US,D,20151204,000000,1.0313,1.0313,0.9817,0.9817,908,0
+RCG.US,D,20151207,000000,0.8826,0.952,0.8826,0.952,1311,0
+RCG.US,D,20151208,000000,0.952,0.9619,0.9222,0.952,3230,0
+RCG.US,D,20151209,000000,0.9322,0.9322,0.9222,0.9222,1815,0
+RCG.US,D,20151211,000000,0.9024,0.9222,0.8727,0.8727,2924,0
+RCG.US,D,20151215,000000,0.9123,0.9123,0.9123,0.9123,7866,0
+RCG.US,D,20151216,000000,0.9024,0.9917,0.9024,0.9917,4336,0
+RCG.US,D,20151217,000000,0.9421,0.9421,0.8727,0.8826,5849,0
+RCG.US,D,20151218,000000,0.9322,0.9917,0.7834,0.9123,61413,0
+RCG.US,D,20151221,000000,0.9222,0.9718,0.7338,0.9222,30353,0
+RCG.US,D,20151222,000000,0.9024,0.9917,0.9024,0.9619,14079,0
+RCG.US,D,20151223,000000,0.9619,1.0313,0.9619,0.9817,13109,0
+RCG.US,D,20151224,000000,1.0103,1.0245,1.0103,1.0214,4639,0
+RCG.US,D,20151228,000000,1.0204,1.0412,1.0115,1.0329,2420,0
+RCG.US,D,20151229,000000,0.9659,0.9931,0.9659,0.9817,3630,0
+RCG.US,D,20151230,000000,0.9659,0.9659,0.8528,0.9443,83960,0
+RCG.US,D,20151231,000000,0.9262,0.9442,0.833,0.8925,16254,0
+RCG.US,D,20160104,000000,0.8727,0.8826,0.8627,0.8826,2526,0
+RCG.US,D,20160105,000000,0.8333,0.8727,0.8133,0.833,12780,0
+RCG.US,D,20160106,000000,0.8428,0.8428,0.833,0.833,1815,0
+RCG.US,D,20160107,000000,0.8231,0.8231,0.8231,0.8231,202,0
+RCG.US,D,20160108,000000,0.832,0.833,0.8232,0.8314,2824,0
+RCG.US,D,20160111,000000,0.7636,0.8135,0.7636,0.8132,1513,0
+RCG.US,D,20160113,000000,0.8133,0.8133,0.8133,0.8133,219,0
+RCG.US,D,20160114,000000,0.833,0.833,0.8314,0.833,605,0
+RCG.US,D,20160115,000000,0.8133,0.8528,0.8133,0.8489,1041,0
+RCG.US,D,20160120,000000,0.8133,0.833,0.7636,0.7934,5194,0
+RCG.US,D,20160121,000000,0.7636,0.7933,0.6049,0.7537,19337,0
+RCG.US,D,20160122,000000,0.7819,0.827,0.7783,0.8032,13485,0
+RCG.US,D,20160125,000000,0.7437,0.8133,0.7437,0.8133,2070,0
+RCG.US,D,20160126,000000,0.8132,0.8925,0.7933,0.8439,15982,0
+RCG.US,D,20160127,000000,0.8315,0.833,0.8315,0.833,2600,0
+RCG.US,D,20160128,000000,0.8231,0.9718,0.8231,0.9718,7107,0
+RCG.US,D,20160129,000000,0.9717,1.0611,0.9619,1.0412,45785,0
+RCG.US,D,20160201,000000,1.0411,1.0411,1.0411,1.0411,1008,0
+RCG.US,D,20160202,000000,0.9996,1.0313,0.9918,1.0313,7730,0
+RCG.US,D,20160203,000000,1.0214,1.0313,1.0214,1.0313,607,0
+RCG.US,D,20160204,000000,0.9663,0.9877,0.9663,0.9877,807,0
+RCG.US,D,20160209,000000,0.9488,0.9488,0.714,0.8033,28478,0
+RCG.US,D,20160210,000000,0.7933,0.9024,0.7933,0.8984,1412,0
+RCG.US,D,20160211,000000,0.9054,0.9123,0.843,0.9123,6090,0
+RCG.US,D,20160216,000000,0.8926,0.9323,0.8926,0.9323,5445,0
+RCG.US,D,20160217,000000,0.8925,0.9322,0.8826,0.9056,4580,0
+RCG.US,D,20160218,000000,0.9024,0.9917,0.9021,0.9718,25998,0
+RCG.US,D,20160219,000000,0.9024,0.9718,0.9024,0.9421,17438,0
+RCG.US,D,20160222,000000,0.9165,0.9173,0.8727,0.8826,2925,0
+RCG.US,D,20160224,000000,0.8728,0.8728,0.8727,0.8727,1453,0
+RCG.US,D,20160225,000000,0.9222,0.952,0.9222,0.952,13009,0
+RCG.US,D,20160226,000000,0.942,0.942,0.942,0.942,5062,0
+RCG.US,D,20160229,000000,0.942,0.942,0.942,0.942,5042,0
+RCG.US,D,20160301,000000,0.9421,0.9619,0.9322,0.9619,9474,0
+RCG.US,D,20160303,000000,0.9609,0.9609,0.9609,0.9609,277,0
+RCG.US,D,20160304,000000,0.9619,0.9756,0.9619,0.9756,2035,0
+RCG.US,D,20160307,000000,0.9718,0.9917,0.9718,0.9917,11580,0
+RCG.US,D,20160308,000000,0.9917,1.0412,0.9424,0.9817,67481,0
+RCG.US,D,20160309,000000,1.0016,1.0631,1.0016,1.0018,45263,0
+RCG.US,D,20160310,000000,1.0117,1.0412,0.9693,0.9693,70362,0
+RCG.US,D,20160311,000000,1.0115,1.0412,1.0016,1.0412,10185,0
+RCG.US,D,20160314,000000,1.0412,1.0808,0.9411,0.9411,28118,0
+RCG.US,D,20160317,000000,0.9579,0.9579,0.9173,0.9173,1311,0
+RCG.US,D,20160321,000000,0.9421,0.9817,0.9421,0.9817,1333,0
+RCG.US,D,20160328,000000,0.8925,0.952,0.8925,0.952,9262,0
+RCG.US,D,20160329,000000,0.9718,0.9718,0.9718,0.9718,303,0
+RCG.US,D,20160330,000000,0.952,0.9917,0.952,0.9917,9006,0
+RCG.US,D,20160331,000000,1.0115,1.0214,1.0115,1.0115,2723,0
+RCG.US,D,20160401,000000,1.0115,1.0115,0.9917,0.9917,34690,0
+RCG.US,D,20160404,000000,0.9198,0.9917,0.8416,0.9887,16542,0
+RCG.US,D,20160405,000000,1.011,1.0611,1.0016,1.0611,71932,0
+RCG.US,D,20160406,000000,1.0611,1.0809,1.0611,1.0759,7060,0
+RCG.US,D,20160407,000000,1.0799,1.0799,1.075,1.075,5042,0
+RCG.US,D,20160408,000000,1.0713,1.1206,1.0611,1.1201,9551,0
+RCG.US,D,20160412,000000,1.1404,1.1701,1.1305,1.1305,5782,0
+RCG.US,D,20160413,000000,1.1305,1.1305,1.1206,1.1206,202,0
+RCG.US,D,20160415,000000,1.1344,1.1602,1.1305,1.1305,11899,0
+RCG.US,D,20160419,000000,1.1008,1.1008,1.1008,1.1008,213,0
+RCG.US,D,20160421,000000,1.1007,1.1007,0.9619,1.0512,11615,0
+RCG.US,D,20160425,000000,1.0214,1.1007,1.0016,1.0017,16135,0
+RCG.US,D,20160426,000000,1.0214,1.0789,1.0214,1.0789,18438,0
+RCG.US,D,20160427,000000,1.0521,1.071,1.0512,1.071,5776,0
+RCG.US,D,20160429,000000,1.1304,1.1304,1.0512,1.0512,16236,0
+RCG.US,D,20160502,000000,1.0769,1.1007,1.0611,1.069,13315,0
+RCG.US,D,20160505,000000,1.0809,1.0809,1.0809,1.0809,101,0
+RCG.US,D,20160509,000000,1.0758,1.0758,1.071,1.071,606,0
+RCG.US,D,20160513,000000,1.0908,1.1007,1.0908,1.1007,17693,0
+RCG.US,D,20160516,000000,1.0711,1.1106,1.071,1.1007,12096,0
+RCG.US,D,20160517,000000,1.088,1.088,1.088,1.088,1008,0
+RCG.US,D,20160520,000000,1.0908,1.1701,1.0759,1.1603,51683,0
+RCG.US,D,20160523,000000,1.1801,1.2686,1.1801,1.2686,5042,0
+RCG.US,D,20160524,000000,1.2396,1.2396,1.1801,1.2197,50120,0
+RCG.US,D,20160525,000000,1.2196,1.2495,1.1305,1.2495,40538,0
+RCG.US,D,20160526,000000,1.2396,1.2495,1.2182,1.2197,11496,0
+RCG.US,D,20160527,000000,1.2396,1.2495,1.1503,1.2396,20672,0
+RCG.US,D,20160531,000000,1.185,1.2296,1.1404,1.2296,1129,0
+RCG.US,D,20160601,000000,1.2296,1.2296,1.2296,1.2296,11624,0
+RCG.US,D,20160602,000000,1.19,1.19,1.19,1.19,3025,0
+RCG.US,D,20160603,000000,1.1404,1.1685,1.0908,1.1503,8277,0
+RCG.US,D,20160606,000000,1.1028,1.1106,1.0908,1.0908,3076,0
+RCG.US,D,20160607,000000,1.1178,1.1305,1.1013,1.1305,2829,0
+RCG.US,D,20160608,000000,1.1304,1.1404,1.1086,1.1086,1309,0
+RCG.US,D,20160609,000000,1.1404,1.1404,1.1123,1.1123,1210,0
+RCG.US,D,20160613,000000,1.0611,1.1106,1.0611,1.1106,7160,0
+RCG.US,D,20160614,000000,1.0809,1.1127,1.0611,1.1106,31170,0
+RCG.US,D,20160615,000000,1.0685,1.0685,1.0685,1.0685,7372,0
+RCG.US,D,20160616,000000,1.0313,1.0313,1.0313,1.0313,101,0
+RCG.US,D,20160620,000000,1.1007,1.1007,1.1007,1.1007,101,0
+RCG.US,D,20160621,000000,1.0512,1.0512,1.0512,1.0512,2622,0
+RCG.US,D,20160622,000000,1.1007,1.1206,1.0857,1.1206,6403,0
+RCG.US,D,20160623,000000,1.0908,1.3387,1.0908,1.1032,222204,0
+RCG.US,D,20160624,000000,0.9619,1.0908,0.9619,1.0747,30822,0
+RCG.US,D,20160627,000000,1.0412,1.071,1.0412,1.0611,12212,0
+RCG.US,D,20160628,000000,1.0681,1.1801,1.0611,1.0809,115203,0
+RCG.US,D,20160629,000000,1.1007,1.1134,1.0666,1.1106,12706,0
+RCG.US,D,20160630,000000,1.0909,1.0958,1.0908,1.0908,13325,0
+RCG.US,D,20160701,000000,1.0016,1.0809,1.0016,1.0412,2703,0
+RCG.US,D,20160705,000000,1.0711,1.0809,1.071,1.071,2933,0
+RCG.US,D,20160706,000000,1.0581,1.0581,1.0581,1.0581,303,0
+RCG.US,D,20160708,000000,1.0909,1.1198,1.0909,1.1198,1468,0
+RCG.US,D,20160711,000000,1.1007,1.1305,1.1007,1.1305,1346,0
+RCG.US,D,20160712,000000,1.1106,1.1206,1.1106,1.1206,409,0
+RCG.US,D,20160713,000000,1.1026,1.1028,1.1008,1.1008,10732,0
+RCG.US,D,20160714,000000,1.1082,1.1082,1.0711,1.0809,2625,0
+RCG.US,D,20160715,000000,1.0711,1.0859,1.0412,1.0709,12605,0
+RCG.US,D,20160718,000000,1.0908,1.0936,1.0809,1.0809,2137,0
+RCG.US,D,20160719,000000,1.081,1.1007,1.0809,1.0809,7273,0
+RCG.US,D,20160720,000000,1.0879,1.0908,1.071,1.0908,10689,0
+RCG.US,D,20160721,000000,1.1106,1.1106,1.0802,1.0802,976,0
+RCG.US,D,20160722,000000,1.1281,1.1281,1.071,1.071,3177,0
+RCG.US,D,20160726,000000,1.072,1.1017,1.0611,1.0611,6756,0
+RCG.US,D,20160727,000000,1.1295,1.1305,1.0512,1.1006,14516,0
+RCG.US,D,20160728,000000,1.0809,1.0898,1.0809,1.0898,2017,0
+RCG.US,D,20160729,000000,1.0809,1.1602,1.0412,1.1305,106050,0
+RCG.US,D,20160801,000000,1.1404,1.1404,1.0412,1.071,14106,0
+RCG.US,D,20160802,000000,1.071,1.2197,1.0611,1.1206,144963,0
+RCG.US,D,20160803,000000,1.1403,1.1404,1.071,1.1206,8874,0
+RCG.US,D,20160804,000000,1.19,1.19,1.1206,1.1304,10508,0
+RCG.US,D,20160805,000000,1.1999,1.2027,1.0859,1.1106,16607,0
+RCG.US,D,20160808,000000,1.1602,1.2693,1.1602,1.2197,198796,0
+RCG.US,D,20160809,000000,1.2296,1.2403,1.2197,1.2396,54519,0
+RCG.US,D,20160810,000000,1.2296,1.2396,1.2197,1.2396,16851,0
+RCG.US,D,20160811,000000,1.191,1.2396,1.191,1.2396,1915,0
+RCG.US,D,20160812,000000,1.2396,1.2411,1.2396,1.2396,54072,0
+RCG.US,D,20160815,000000,1.2296,1.2396,1.2296,1.2396,30495,0
+RCG.US,D,20160816,000000,1.2296,1.2494,1.2197,1.2197,17065,0
+RCG.US,D,20160818,000000,1.2396,1.2693,1.2396,1.2685,16941,0
+RCG.US,D,20160819,000000,1.2397,1.2495,1.2098,1.2098,20879,0
+RCG.US,D,20160822,000000,1.2098,1.2495,1.19,1.2495,68925,0
+RCG.US,D,20160823,000000,1.2396,1.2693,1.2395,1.2693,9580,0
+RCG.US,D,20160824,000000,1.2683,1.2683,1.2683,1.2683,788,0
+RCG.US,D,20160825,000000,1.2693,1.2693,1.2629,1.2693,4225,0
+RCG.US,D,20160826,000000,1.2693,1.2693,1.2693,1.2693,1714,0
+RCG.US,D,20160829,000000,1.2296,1.2593,1.2295,1.2593,10135,0
+RCG.US,D,20160830,000000,1.2396,1.2495,1.2396,1.2495,1109,0
+RCG.US,D,20160831,000000,1.2352,1.2693,1.2352,1.2693,4575,0
+RCG.US,D,20160901,000000,1.2693,1.2693,1.2693,1.2693,658,0
+RCG.US,D,20160902,000000,1.2693,1.2693,1.2693,1.2693,101,0
+RCG.US,D,20160906,000000,1.2693,1.2693,1.2693,1.2693,908,0
+RCG.US,D,20160907,000000,1.2594,1.2594,1.2495,1.2594,3942,0
+RCG.US,D,20160908,000000,1.2496,1.2594,1.2496,1.2594,706,0
+RCG.US,D,20160909,000000,1.2494,1.2495,1.2481,1.2488,2261,0
+RCG.US,D,20160912,000000,1.2495,1.2495,1.2495,1.2495,101,0
+RCG.US,D,20160913,000000,1.2396,1.2495,1.2396,1.2495,7967,0
+RCG.US,D,20160914,000000,1.2406,1.2495,1.2406,1.2495,1412,0
+RCG.US,D,20160915,000000,1.2495,1.2495,1.2495,1.2495,101,0
+RCG.US,D,20160916,000000,1.2495,1.2495,1.2495,1.2495,101,0
+RCG.US,D,20160919,000000,1.2495,1.2594,1.2495,1.2594,19765,0
+RCG.US,D,20160920,000000,1.2693,1.2693,1.2693,1.2693,101,0
+RCG.US,D,20160922,000000,1.2693,1.2792,1.2495,1.2495,34992,0
+RCG.US,D,20160923,000000,1.2594,1.2601,1.2594,1.2594,3878,0
+RCG.US,D,20160926,000000,1.2693,1.27,1.2425,1.2495,2622,0
+RCG.US,D,20160927,000000,1.2594,1.2594,1.2396,1.2396,1513,0
+RCG.US,D,20160928,000000,1.2396,1.2396,1.2396,1.2396,101,0
+RCG.US,D,20160929,000000,1.2594,1.2595,1.2495,1.2594,29969,0
+RCG.US,D,20160930,000000,1.2693,1.2891,1.2495,1.2891,50056,0
+RCG.US,D,20161003,000000,1.3288,1.3288,1.309,1.3189,1815,0
+RCG.US,D,20161004,000000,1.3189,1.3479,1.3189,1.3189,808,0
+RCG.US,D,20161005,000000,1.2992,1.3189,1.2992,1.3189,504,0
+RCG.US,D,20161006,000000,1.309,1.3387,1.2992,1.3288,6756,0
+RCG.US,D,20161010,000000,1.309,1.309,1.2693,1.2793,18757,0
+RCG.US,D,20161011,000000,1.2693,1.2693,1.2594,1.2693,2219,0
+RCG.US,D,20161012,000000,1.276,1.2792,1.2509,1.2509,5293,0
+RCG.US,D,20161013,000000,1.2693,1.2693,1.2693,1.2693,2017,0
+RCG.US,D,20161014,000000,1.2594,1.2693,1.2594,1.2693,5647,0
+RCG.US,D,20161018,000000,1.2791,1.3289,1.2594,1.3288,11093,0
+RCG.US,D,20161019,000000,1.3486,1.4865,1.3476,1.4081,36706,0
+RCG.US,D,20161020,000000,1.4478,1.4974,1.3387,1.3784,71104,0
+RCG.US,D,20161021,000000,1.3387,1.3387,1.309,1.3288,10387,0
+RCG.US,D,20161025,000000,1.3288,1.4577,1.3288,1.3883,9304,0
+RCG.US,D,20161026,000000,1.3685,1.3883,1.3189,1.3685,8370,0
+RCG.US,D,20161027,000000,1.3685,1.4181,1.3685,1.3875,10538,0
+RCG.US,D,20161028,000000,1.416,1.4478,1.3586,1.4478,31375,0
+RCG.US,D,20161031,000000,1.4478,1.4776,1.3685,1.3685,22084,0
+RCG.US,D,20161101,000000,1.3982,1.3982,1.3883,1.3883,11395,0
+RCG.US,D,20161102,000000,1.4477,1.4477,1.3883,1.3883,7765,0
+RCG.US,D,20161103,000000,1.3982,1.428,1.3685,1.3883,30350,0
+RCG.US,D,20161104,000000,1.3634,1.4378,1.3634,1.3784,2723,0
+RCG.US,D,20161107,000000,1.4291,1.4291,1.3486,1.3586,10245,0
+RCG.US,D,20161108,000000,1.3955,1.3982,1.3677,1.3883,8007,0
+RCG.US,D,20161109,000000,1.3387,1.3883,1.3387,1.3883,18152,0
+RCG.US,D,20161111,000000,1.3437,1.3437,1.3387,1.3387,5550,0
+RCG.US,D,20161114,000000,1.3387,1.3387,1.309,1.309,3603,0
+RCG.US,D,20161115,000000,1.3189,1.3189,1.2495,1.2495,5458,0
+RCG.US,D,20161116,000000,1.3178,1.3189,1.2723,1.2723,1815,0
+RCG.US,D,20161117,000000,1.2704,1.2891,1.2693,1.2792,3025,0
+RCG.US,D,20161118,000000,1.309,1.3189,1.2296,1.2396,12552,0
+RCG.US,D,20161121,000000,1.289,1.309,1.2495,1.2891,42830,0
+RCG.US,D,20161122,000000,1.2891,1.2991,1.2392,1.2594,36041,0
+RCG.US,D,20161123,000000,1.2396,1.2991,1.2396,1.2495,11451,0
+RCG.US,D,20161125,000000,1.2495,1.2495,1.2495,1.2495,101,0
+RCG.US,D,20161128,000000,1.31,1.31,1.2396,1.2693,7310,0
+RCG.US,D,20161129,000000,1.2605,1.2605,1.1701,1.2197,18454,0
+RCG.US,D,20161130,000000,1.2396,1.2396,1.2396,1.2396,101,0
+RCG.US,D,20161201,000000,1.2396,1.2396,1.2197,1.2197,7967,0
+RCG.US,D,20161202,000000,1.1802,1.1999,1.1801,1.1999,2723,0
+RCG.US,D,20161205,000000,1.2594,1.2594,1.2396,1.2396,403,0
+RCG.US,D,20161206,000000,1.2792,1.2792,1.2594,1.2594,492,0
+RCG.US,D,20161207,000000,1.188,1.2396,1.1801,1.2098,4270,0
+RCG.US,D,20161208,000000,1.2098,1.2098,1.1801,1.19,4760,0
+RCG.US,D,20161209,000000,1.2792,1.2792,1.2396,1.2396,3529,0
+RCG.US,D,20161212,000000,1.2296,1.2296,1.2296,1.2296,101,0
+RCG.US,D,20161213,000000,1.2296,1.2792,1.2197,1.2396,13484,0
+RCG.US,D,20161214,000000,1.2098,1.2683,1.2098,1.2396,3126,0
+RCG.US,D,20161215,000000,1.2495,1.2693,1.0908,1.1801,90333,0
+RCG.US,D,20161216,000000,1.1602,1.2495,1.1602,1.1999,92882,0
+RCG.US,D,20161219,000000,1.1602,1.3189,1.1206,1.2296,149271,0
+RCG.US,D,20161220,000000,1.2694,1.2694,1.1701,1.2197,8496,0
+RCG.US,D,20161221,000000,1.2296,1.2367,1.1999,1.2367,4941,0
+RCG.US,D,20161222,000000,1.2099,1.2197,1.0115,1.19,57044,0
+RCG.US,D,20161223,000000,1.1305,1.2197,1.1218,1.1503,8508,0
+RCG.US,D,20161228,000000,1.1404,1.1404,1.1404,1.1404,101,0
+RCG.US,D,20161229,000000,1.1602,1.1801,1.1602,1.1801,908,0
+RCG.US,D,20161230,000000,1.19,1.2396,1.1404,1.2098,45663,0
+RCG.US,D,20170103,000000,1.2396,1.2396,1.0611,1.19,75305,0
+RCG.US,D,20170104,000000,1.1751,1.2296,1.1305,1.1801,59919,0
+RCG.US,D,20170105,000000,1.2296,1.2991,1.1305,1.1701,185678,0
+RCG.US,D,20170106,000000,1.2296,1.2891,1.2098,1.2098,98630,0
+RCG.US,D,20170109,000000,1.19,1.1999,1.0412,1.1901,92505,0
+RCG.US,D,20170110,000000,1.2594,1.2594,1.1404,1.19,84204,0
+RCG.US,D,20170111,000000,1.1701,1.3486,1.1503,1.2296,142777,0
+RCG.US,D,20170112,000000,1.19,1.2396,1.17,1.1999,36386,0
+RCG.US,D,20170113,000000,1.2098,1.2197,1.1503,1.1701,23504,0
+RCG.US,D,20170117,000000,1.1999,1.3713,1.1999,1.2891,19270,0
+RCG.US,D,20170118,000000,1.2991,1.309,1.19,1.309,68851,0
+RCG.US,D,20170119,000000,1.2991,1.309,1.2892,1.3007,5754,0
+RCG.US,D,20170120,000000,1.309,1.4676,1.309,1.3883,214013,0
+RCG.US,D,20170123,000000,1.3387,1.4181,1.2891,1.4081,59087,0
+RCG.US,D,20170124,000000,1.3982,1.4378,1.3754,1.4181,15105,0
+RCG.US,D,20170125,000000,1.4133,1.4379,1.4133,1.4379,5748,0
+RCG.US,D,20170126,000000,1.309,1.4379,1.2296,1.4379,53510,0
+RCG.US,D,20170127,000000,1.3883,1.5073,1.3685,1.4875,91843,0
+RCG.US,D,20170130,000000,1.4181,1.4974,1.3486,1.4181,86623,0
+RCG.US,D,20170131,000000,1.428,1.428,1.3486,1.4181,11527,0
+RCG.US,D,20170201,000000,1.2792,1.4478,1.2594,1.3685,511994,0
+RCG.US,D,20170202,000000,1.3883,1.4379,1.2991,1.3685,72962,0
+RCG.US,D,20170203,000000,1.3288,1.408,1.3288,1.3486,9501,0
+RCG.US,D,20170206,000000,1.3783,1.3883,1.3189,1.3883,53760,0
+RCG.US,D,20170207,000000,1.3387,1.4181,1.3288,1.3486,37211,0
+RCG.US,D,20170208,000000,1.4081,1.4478,1.3288,1.3982,9752,0
+RCG.US,D,20170209,000000,1.2991,1.4875,1.2792,1.3982,77351,0
+RCG.US,D,20170210,000000,1.3784,1.5073,1.3784,1.4181,11985,0
+RCG.US,D,20170214,000000,1.4081,1.4379,1.4081,1.4181,605,0
+RCG.US,D,20170215,000000,1.4081,1.4081,1.4081,1.4081,199,0
+RCG.US,D,20170216,000000,1.2891,1.428,1.2891,1.3685,35297,0
+RCG.US,D,20170217,000000,1.4081,1.4478,1.3685,1.3883,45954,0
+RCG.US,D,20170221,000000,1.3883,1.4577,1.3784,1.428,29748,0
+RCG.US,D,20170222,000000,1.428,1.428,1.3685,1.428,24908,0
+RCG.US,D,20170223,000000,1.3982,1.4081,1.3982,1.4081,1109,0
+RCG.US,D,20170224,000000,1.428,1.4667,1.3685,1.3955,21058,0
+RCG.US,D,20170227,000000,1.3587,1.4676,1.3587,1.3982,13529,0
+RCG.US,D,20170228,000000,1.3883,1.3883,1.3685,1.3685,6354,0
+RCG.US,D,20170301,000000,1.3486,1.4019,1.3486,1.3486,1901,0
+RCG.US,D,20170302,000000,1.3883,1.4478,1.3784,1.4181,12241,0
+RCG.US,D,20170303,000000,1.4181,1.4379,1.4081,1.4081,5546,0
+RCG.US,D,20170306,000000,1.428,1.4478,1.3883,1.4081,11027,0
+RCG.US,D,20170307,000000,1.3486,1.428,1.3392,1.4181,8874,0
+RCG.US,D,20170308,000000,1.3883,1.428,1.3784,1.3784,712,0
+RCG.US,D,20170309,000000,1.3794,1.4181,1.3784,1.4181,307,0
+RCG.US,D,20170310,000000,1.3883,1.3883,1.3387,1.3586,32361,0
+RCG.US,D,20170313,000000,1.3586,1.3586,1.3288,1.3561,3731,0
+RCG.US,D,20170315,000000,1.2792,1.309,1.2792,1.2792,12096,0
+RCG.US,D,20170316,000000,1.3387,1.4081,1.2891,1.2991,42994,0
+RCG.US,D,20170317,000000,1.2693,1.3388,1.2693,1.3189,25564,0
+RCG.US,D,20170320,000000,1.3784,1.3982,1.2495,1.2991,37617,0
+RCG.US,D,20170321,000000,1.2891,1.3288,1.2495,1.2495,24874,0
+RCG.US,D,20170322,000000,1.2891,1.3288,1.2693,1.2891,25210,0
+RCG.US,D,20170323,000000,1.2891,1.2891,1.2792,1.2792,5391,0
+RCG.US,D,20170324,000000,1.2792,1.2792,1.2693,1.2693,1314,0
+RCG.US,D,20170327,000000,1.2694,1.2694,1.2594,1.2594,2320,0
+RCG.US,D,20170328,000000,1.2792,1.2958,1.2693,1.2693,2143,0
+RCG.US,D,20170329,000000,1.3288,1.3288,1.3288,1.3288,101,0
+RCG.US,D,20170330,000000,1.2891,1.2891,1.19,1.2495,27783,0
+RCG.US,D,20170331,000000,1.2431,1.3387,1.2098,1.2891,57412,0
+RCG.US,D,20170403,000000,1.3189,1.3189,1.2703,1.2991,10081,0
+RCG.US,D,20170404,000000,1.2296,1.3185,1.2296,1.2792,15328,0
+RCG.US,D,20170405,000000,1.3188,1.3188,1.2891,1.2891,202,0
+RCG.US,D,20170406,000000,1.2511,1.2693,1.2511,1.2693,6958,0
+RCG.US,D,20170410,000000,1.2891,1.2891,1.2792,1.2792,1513,0
+RCG.US,D,20170411,000000,1.1999,1.3685,1.1692,1.3486,37201,0
+RCG.US,D,20170412,000000,1.2792,1.3784,1.1602,1.3289,57343,0
+RCG.US,D,20170413,000000,1.3491,1.3491,1.3387,1.3387,615,0
+RCG.US,D,20170417,000000,1.2748,1.3784,1.2594,1.3784,16864,0
+RCG.US,D,20170418,000000,1.2991,1.2991,1.2991,1.2991,2017,0
+RCG.US,D,20170419,000000,1.2693,1.3437,1.2693,1.3437,9985,0
+RCG.US,D,20170420,000000,1.3501,1.3606,1.2891,1.2991,20200,0
+RCG.US,D,20170421,000000,1.2991,1.3784,1.19,1.3387,47698,0
+RCG.US,D,20170424,000000,1.3784,1.3784,1.3114,1.3685,21755,0
+RCG.US,D,20170425,000000,1.3387,1.3388,1.3387,1.3387,2128,0
+RCG.US,D,20170426,000000,1.3387,1.3467,1.3387,1.3467,3145,0
+RCG.US,D,20170427,000000,1.2891,1.3301,1.2891,1.3189,17446,0
+RCG.US,D,20170428,000000,1.3189,1.3189,1.2891,1.2891,5950,0
+RCG.US,D,20170501,000000,1.301,1.3189,1.2991,1.3189,12254,0
+RCG.US,D,20170503,000000,1.2396,1.309,1.2396,1.2657,1134,0
+RCG.US,D,20170504,000000,1.2991,1.2991,1.2991,1.2991,312,0
+RCG.US,D,20170505,000000,1.2703,1.2703,1.2693,1.2693,403,0
+RCG.US,D,20170508,000000,1.2792,1.309,1.2594,1.2792,17697,0
+RCG.US,D,20170509,000000,1.2991,1.309,1.2693,1.309,13210,0
+RCG.US,D,20170510,000000,1.3189,1.3189,1.2594,1.2693,827,0
+RCG.US,D,20170515,000000,1.2891,1.2891,1.2614,1.2633,1695,0
+RCG.US,D,20170516,000000,1.2594,1.2792,1.2098,1.2296,103991,0
+RCG.US,D,20170517,000000,1.2386,1.2396,1.2098,1.2098,7553,0
+RCG.US,D,20170518,000000,1.2098,1.2971,1.2098,1.2594,9213,0
+RCG.US,D,20170519,000000,1.2169,1.2169,1.2169,1.2169,1220,0
+RCG.US,D,20170522,000000,1.2098,1.2197,1.2098,1.2098,681,0
+RCG.US,D,20170523,000000,1.289,1.289,1.2098,1.2098,2339,0
+RCG.US,D,20170524,000000,1.2693,1.2693,1.2098,1.2098,7689,0
+RCG.US,D,20170525,000000,1.2396,1.2396,1.1007,1.2098,50183,0
+RCG.US,D,20170526,000000,1.2792,1.2792,1.1701,1.1701,55172,0
+RCG.US,D,20170530,000000,1.2197,1.2197,1.19,1.19,202,0
+RCG.US,D,20170531,000000,1.2295,1.2295,1.1801,1.19,2683,0
+RCG.US,D,20170601,000000,1.2495,1.2495,1.191,1.1999,8223,0
+RCG.US,D,20170602,000000,1.2792,1.2792,1.2216,1.2396,1303,0
+RCG.US,D,20170605,000000,1.2098,1.2495,1.1801,1.2396,32946,0
+RCG.US,D,20170606,000000,1.3189,1.3427,1.19,1.2693,114107,0
+RCG.US,D,20170607,000000,1.2296,1.3288,1.2098,1.2367,34728,0
+RCG.US,D,20170608,000000,1.1801,1.2891,1.1801,1.2495,60554,0
+RCG.US,D,20170609,000000,1.2495,1.309,1.1999,1.2396,33615,0
+RCG.US,D,20170612,000000,1.2584,1.2693,1.2396,1.2396,45294,0
+RCG.US,D,20170613,000000,1.2296,1.2594,1.2117,1.2117,19950,0
+RCG.US,D,20170614,000000,1.2084,1.2197,1.2084,1.2197,2219,0
+RCG.US,D,20170615,000000,1.1999,1.1999,1.1999,1.1999,101,0
+RCG.US,D,20170616,000000,1.2594,1.2594,1.1999,1.1999,333,0
+RCG.US,D,20170619,000000,1.2686,1.2686,1.1999,1.2098,2828,0
+RCG.US,D,20170620,000000,1.2098,1.2098,1.2098,1.2098,303,0
+RCG.US,D,20170621,000000,1.3189,1.3189,1.1999,1.2396,14363,0
+RCG.US,D,20170622,000000,1.2396,1.2396,1.2396,1.2396,2017,0
+RCG.US,D,20170623,000000,1.2594,1.2664,1.2594,1.2599,807,0
+RCG.US,D,20170626,000000,1.289,1.289,1.2396,1.2396,2521,0
+RCG.US,D,20170627,000000,1.2882,1.2882,1.278,1.278,1312,0
+RCG.US,D,20170630,000000,1.2873,1.2873,1.2495,1.2789,52442,0
+RCG.US,D,20170703,000000,1.2396,1.2396,1.2396,1.2396,104,0
+RCG.US,D,20170705,000000,1.2693,1.2693,1.2594,1.2594,559,0
+RCG.US,D,20170706,000000,1.2644,1.2693,1.2594,1.2693,6847,0
+RCG.US,D,20170707,000000,1.2693,1.2891,1.2693,1.2891,7468,0
+RCG.US,D,20170710,000000,1.2891,1.2898,1.2703,1.2703,544,0
+RCG.US,D,20170711,000000,1.2397,1.2792,1.2396,1.2792,6259,0
+RCG.US,D,20170712,000000,1.289,1.289,1.289,1.289,107,0
+RCG.US,D,20170713,000000,1.2296,1.2792,1.2296,1.2792,3483,0
+RCG.US,D,20170714,000000,1.2683,1.2991,1.2683,1.2891,21176,0
+RCG.US,D,20170717,000000,1.2098,1.2991,1.2098,1.2495,47125,0
+RCG.US,D,20170718,000000,1.2594,1.27,1.2495,1.2693,14080,0
+RCG.US,D,20170719,000000,1.2409,1.2991,1.2409,1.2693,27065,0
+RCG.US,D,20170720,000000,1.2926,1.3784,1.2792,1.3566,20923,0
+RCG.US,D,20170721,000000,1.3685,1.3685,1.2693,1.2693,26400,0
+RCG.US,D,20170724,000000,1.2916,1.2916,1.2916,1.2916,112,0
+RCG.US,D,20170726,000000,1.3486,1.3486,1.3486,1.3486,1466,0
+RCG.US,D,20170727,000000,1.3387,1.3486,1.3387,1.3486,606,0
+RCG.US,D,20170728,000000,1.3288,1.3586,1.3288,1.3586,911,0
+RCG.US,D,20170731,000000,1.3685,1.3784,1.3288,1.3288,17346,0
+RCG.US,D,20170801,000000,1.3309,1.3338,1.3309,1.3338,756,0
+RCG.US,D,20170802,000000,1.3784,1.428,1.3288,1.3387,7745,0
+RCG.US,D,20170804,000000,1.3288,1.3288,1.2693,1.2891,15571,0
+RCG.US,D,20170807,000000,1.309,1.309,1.309,1.309,101,0
+RCG.US,D,20170808,000000,1.2495,1.2495,1.2495,1.2495,706,0
+RCG.US,D,20170809,000000,1.2495,1.2991,1.2396,1.2891,28002,0
+RCG.US,D,20170810,000000,1.2891,1.2891,1.2891,1.2891,1008,0
+RCG.US,D,20170811,000000,1.2891,1.309,1.2495,1.309,43262,0
+RCG.US,D,20170814,000000,1.309,1.3685,1.2792,1.3387,16070,0
+RCG.US,D,20170815,000000,1.3288,1.3387,1.2594,1.2594,13514,0
+RCG.US,D,20170817,000000,1.3187,1.3387,1.3187,1.3287,10891,0
+RCG.US,D,20170818,000000,1.2959,1.2959,1.2959,1.2959,1008,0
+RCG.US,D,20170821,000000,1.2891,1.3387,1.2891,1.3387,5345,0
+RCG.US,D,20170822,000000,1.2891,1.3387,1.2891,1.2911,16806,0
+RCG.US,D,20170825,000000,1.3189,1.3387,1.3189,1.3288,6356,0
+RCG.US,D,20170828,000000,1.3486,1.3486,1.3288,1.3288,3126,0
+RCG.US,D,20170829,000000,1.3486,1.3494,1.3486,1.3487,19414,0
+RCG.US,D,20170830,000000,1.3486,1.3486,1.3486,1.3486,3403,0
+RCG.US,D,20170831,000000,1.3487,1.3685,1.3486,1.3586,5552,0
+RCG.US,D,20170901,000000,1.3486,1.3685,1.3486,1.3685,908,0
+RCG.US,D,20170905,000000,1.3437,1.3585,1.3387,1.3387,4135,0
+RCG.US,D,20170906,000000,1.3576,1.4181,1.3387,1.3685,60042,0
+RCG.US,D,20170907,000000,1.3883,1.4477,1.3586,1.3784,74685,0
+RCG.US,D,20170908,000000,1.3784,1.3792,1.3784,1.3784,4135,0
+RCG.US,D,20170911,000000,1.3883,1.3883,1.3486,1.3486,5773,0
+RCG.US,D,20170912,000000,1.3558,1.3808,1.3558,1.3808,1447,0
+RCG.US,D,20170913,000000,1.3784,1.3784,1.3387,1.3387,4740,0
+RCG.US,D,20170914,000000,1.3387,1.3387,1.3387,1.3387,0,0
+RCG.US,D,20170915,000000,1.3783,1.3784,1.3685,1.3685,5934,0
+RCG.US,D,20170918,000000,1.3883,1.4281,1.3859,1.428,17490,0
+RCG.US,D,20170919,000000,1.4379,1.4379,1.4081,1.4379,40164,0
+RCG.US,D,20170920,000000,1.428,1.4379,1.428,1.4378,2118,0
+RCG.US,D,20170921,000000,1.3982,1.3982,1.3982,1.3982,1511,0
+RCG.US,D,20170922,000000,1.4379,1.5866,1.4081,1.428,36431,0
+RCG.US,D,20170925,000000,1.4379,1.5916,1.3883,1.4181,77025,0
+RCG.US,D,20170926,000000,1.4379,1.4379,1.3982,1.3983,9076,0
+RCG.US,D,20170927,000000,1.4379,1.547,1.3883,1.3982,15838,0
+RCG.US,D,20170928,000000,1.4379,1.4408,1.3883,1.3982,21782,0
+RCG.US,D,20170929,000000,1.428,1.428,1.3784,1.3883,27205,0
+RCG.US,D,20171002,000000,1.4279,1.4279,1.4081,1.418,4941,0
+RCG.US,D,20171003,000000,1.3911,1.4379,1.3883,1.3982,25239,0
+RCG.US,D,20171004,000000,1.427,1.427,1.2594,1.3288,85406,0
+RCG.US,D,20171005,000000,1.3586,1.3586,1.3387,1.3388,4336,0
+RCG.US,D,20171006,000000,1.3486,1.3486,1.3189,1.3189,3227,0
+RCG.US,D,20171009,000000,1.3189,1.3549,1.3189,1.3288,10854,0
+RCG.US,D,20171010,000000,1.3485,1.3685,1.3485,1.3685,2810,0
+RCG.US,D,20171011,000000,1.3784,1.3791,1.3784,1.3791,605,0
+RCG.US,D,20171013,000000,1.3883,1.3883,1.3883,1.3883,605,0
+RCG.US,D,20171016,000000,1.3688,1.3883,1.3688,1.3883,1210,0
+RCG.US,D,20171017,000000,1.3785,1.3883,1.3685,1.3685,529,0
+RCG.US,D,20171018,000000,1.3883,1.3883,1.3486,1.3629,2733,0
+RCG.US,D,20171019,000000,1.3586,1.3883,1.3586,1.3883,14142,0
+RCG.US,D,20171020,000000,1.3982,1.3983,1.3784,1.3883,106525,0
+RCG.US,D,20171023,000000,1.3685,1.4081,1.3685,1.3883,11819,0
+RCG.US,D,20171024,000000,1.3883,1.3883,1.304,1.3685,33201,0
+RCG.US,D,20171025,000000,1.3487,1.3784,1.3315,1.3685,7866,0
+RCG.US,D,20171026,000000,1.3486,1.3586,1.3486,1.3486,6353,0
+RCG.US,D,20171030,000000,1.428,1.428,1.3798,1.4181,2429,0
+RCG.US,D,20171031,000000,1.3486,1.3784,1.3486,1.3586,10805,0
+RCG.US,D,20171101,000000,1.3982,1.4577,1.3982,1.4181,4881,0
+RCG.US,D,20171103,000000,1.3753,1.3753,1.3753,1.3753,504,0
+RCG.US,D,20171106,000000,1.4082,1.4082,1.4082,1.4082,2017,0
+RCG.US,D,20171107,000000,1.3785,1.3785,1.3586,1.3586,5546,0
+RCG.US,D,20171108,000000,1.3883,1.3883,1.3685,1.3705,3323,0
+RCG.US,D,20171109,000000,1.3644,1.3784,1.3586,1.3685,21187,0
+RCG.US,D,20171110,000000,1.3486,1.3486,1.2891,1.2992,5076,0
+RCG.US,D,20171113,000000,1.3189,1.3387,1.3189,1.3387,169,0
+RCG.US,D,20171114,000000,1.3387,1.3387,1.3387,1.3387,271,0
+RCG.US,D,20171115,000000,1.3219,1.3219,1.2891,1.2892,14661,0
+RCG.US,D,20171116,000000,1.3387,1.4168,1.3387,1.4168,3411,0
+RCG.US,D,20171117,000000,1.4081,1.4081,1.2792,1.3685,19765,0
+RCG.US,D,20171120,000000,1.3189,1.3298,1.2495,1.3189,24047,0
+RCG.US,D,20171121,000000,1.3189,1.3717,1.3189,1.3189,32334,0
+RCG.US,D,20171122,000000,1.3387,1.3685,1.3189,1.3685,18624,0
+RCG.US,D,20171124,000000,1.4068,1.4068,1.3756,1.3784,1480,0
+RCG.US,D,20171127,000000,1.3775,1.3775,1.3189,1.3189,14114,0
+RCG.US,D,20171128,000000,1.3784,1.3883,1.309,1.3288,15583,0
+RCG.US,D,20171129,000000,1.3288,1.3784,1.3288,1.3586,11077,0
+RCG.US,D,20171130,000000,1.3586,1.3661,1.3387,1.3387,9378,0
+RCG.US,D,20171201,000000,1.3387,1.3684,1.3387,1.361,4548,0
+RCG.US,D,20171204,000000,1.3794,1.3794,1.3189,1.3189,27208,0
+RCG.US,D,20171205,000000,1.3387,1.428,1.3387,1.428,50447,0
+RCG.US,D,20171206,000000,1.4072,1.428,1.3315,1.3691,45177,0
+RCG.US,D,20171207,000000,1.4181,1.4648,1.4075,1.4181,48588,0
+RCG.US,D,20171208,000000,1.4577,1.4577,1.4478,1.4478,10914,0
+RCG.US,D,20171211,000000,1.4181,1.4181,1.3883,1.4081,21788,0
+RCG.US,D,20171212,000000,1.408,1.4081,1.3883,1.3883,9920,0
+RCG.US,D,20171213,000000,1.3486,1.4379,1.3486,1.428,55453,0
+RCG.US,D,20171214,000000,1.4321,1.435,1.4165,1.4165,2838,0
+RCG.US,D,20171215,000000,1.428,1.4577,1.4254,1.4379,26094,0
+RCG.US,D,20171218,000000,1.4478,1.6858,1.4478,1.5371,95989,0
+RCG.US,D,20171219,000000,1.547,2.1816,1.5428,1.8147,395762,0
+RCG.US,D,20171220,000000,1.8742,1.8841,1.6362,1.666,119822,0
+RCG.US,D,20171221,000000,1.6759,1.6759,1.5371,1.5371,75558,0
+RCG.US,D,20171222,000000,1.5172,1.547,1.5172,1.5272,16323,0
+RCG.US,D,20171226,000000,1.5371,1.5866,1.5371,1.5866,7094,0
+RCG.US,D,20171227,000000,1.5967,1.5967,1.4081,1.4081,69188,0
+RCG.US,D,20171228,000000,1.4181,1.5136,1.4181,1.4577,53774,0
+RCG.US,D,20171229,000000,1.4676,1.4974,1.4676,1.4914,8874,0
+RCG.US,D,20180102,000000,1.4974,1.5262,1.4875,1.5171,33953,0
+RCG.US,D,20180103,000000,1.5172,1.6272,1.5172,1.5966,15198,0
+RCG.US,D,20180104,000000,1.6058,1.6065,1.5866,1.6065,31318,0
+RCG.US,D,20180105,000000,1.5966,1.6065,1.547,1.547,4877,0
+RCG.US,D,20180108,000000,1.5372,1.5569,1.5372,1.547,12144,0
+RCG.US,D,20180109,000000,1.5371,1.547,1.5073,1.5073,15993,0
+RCG.US,D,20180110,000000,1.5073,1.5172,1.5067,1.5151,7770,0
+RCG.US,D,20180111,000000,1.5077,1.5172,1.5073,1.5172,7563,0
+RCG.US,D,20180112,000000,1.5239,1.5263,1.5172,1.5172,3691,0
+RCG.US,D,20180116,000000,1.5073,1.5074,1.5073,1.5074,5121,0
+RCG.US,D,20180117,000000,1.5172,1.5172,1.4776,1.4776,10160,0
+RCG.US,D,20180118,000000,1.4875,1.4974,1.4827,1.4869,2006,0
+RCG.US,D,20180119,000000,1.4974,2.0825,1.4946,1.6858,896093,0
+RCG.US,D,20180122,000000,1.7056,1.785,1.5073,1.547,119808,0
+RCG.US,D,20180123,000000,1.5371,1.547,1.4676,1.5073,13504,0
+RCG.US,D,20180124,000000,1.5371,1.6851,1.4478,1.5073,273042,0
+RCG.US,D,20180125,000000,1.5073,1.5321,1.4875,1.4875,15702,0
+RCG.US,D,20180126,000000,1.4875,1.4974,1.4726,1.4974,17591,0
+RCG.US,D,20180129,000000,1.4875,1.5371,1.4686,1.5371,29911,0
+RCG.US,D,20180130,000000,1.5265,1.5265,1.4676,1.4676,5542,0
+RCG.US,D,20180131,000000,1.4777,1.4777,1.4478,1.4649,10799,0
+RCG.US,D,20180201,000000,1.4379,1.4379,1.3982,1.3982,2847,0
+RCG.US,D,20180202,000000,1.4181,1.428,1.3784,1.3784,9187,0
+RCG.US,D,20180205,000000,1.3784,1.3981,1.3784,1.3981,7683,0
+RCG.US,D,20180206,000000,1.3784,1.3784,1.3092,1.3486,27845,0
+RCG.US,D,20180207,000000,1.3685,1.3685,1.3685,1.3685,519,0
+RCG.US,D,20180209,000000,1.4181,1.4181,1.3288,1.3288,2625,0
+RCG.US,D,20180212,000000,1.3579,1.4081,1.3579,1.4081,2443,0
+RCG.US,D,20180213,000000,1.4577,1.4577,1.3387,1.3387,2534,0
+RCG.US,D,20180214,000000,1.3586,1.3586,1.3189,1.319,4623,0
+RCG.US,D,20180215,000000,1.3288,1.3387,1.3288,1.3387,269,0
+RCG.US,D,20180216,000000,1.319,1.3486,1.3189,1.3189,8105,0
+RCG.US,D,20180220,000000,1.3387,1.3486,1.3387,1.3486,18858,0
+RCG.US,D,20180221,000000,1.3685,1.3685,1.3288,1.3586,1655,0
+RCG.US,D,20180222,000000,1.3784,1.3784,1.3542,1.3784,11970,0
+RCG.US,D,20180223,000000,1.3586,1.3586,1.3586,1.3586,1037,0
+RCG.US,D,20180226,000000,1.3784,1.3784,1.3784,1.3784,268,0
+RCG.US,D,20180227,000000,1.3685,1.3685,1.3288,1.3288,5988,0
+RCG.US,D,20180228,000000,1.3434,1.3754,1.3434,1.3732,8132,0
+RCG.US,D,20180301,000000,1.3524,1.3524,1.3524,1.3524,1019,0
+RCG.US,D,20180302,000000,1.3288,1.3486,1.3189,1.3189,11421,0
+RCG.US,D,20180306,000000,1.319,1.319,1.2991,1.3089,25955,0
+RCG.US,D,20180307,000000,1.2991,1.3189,1.2991,1.3189,3419,0
+RCG.US,D,20180308,000000,1.3001,1.308,1.2792,1.2792,5073,0
+RCG.US,D,20180309,000000,1.1206,1.3288,1.1206,1.3288,34215,0
+RCG.US,D,20180312,000000,1.2991,1.2991,1.2978,1.2991,3049,0
+RCG.US,D,20180313,000000,1.2991,1.3387,1.2802,1.3288,21085,0
+RCG.US,D,20180314,000000,1.35,1.3685,1.35,1.3685,591,0
+RCG.US,D,20180315,000000,1.3586,1.4181,1.3288,1.3982,17945,0
+RCG.US,D,20180316,000000,1.397,1.4081,1.397,1.4081,4952,0
+RCG.US,D,20180319,000000,1.428,1.4478,1.3486,1.3496,6823,0
+RCG.US,D,20180320,000000,1.3685,1.4478,1.3685,1.428,4784,0
+RCG.US,D,20180321,000000,1.428,1.428,1.4181,1.4193,1349,0
+RCG.US,D,20180322,000000,1.4379,1.4379,1.3982,1.4034,7783,0
+RCG.US,D,20180323,000000,1.3883,1.3884,1.3586,1.3784,5276,0
+RCG.US,D,20180326,000000,1.3685,1.4081,1.3486,1.4081,7292,0
+RCG.US,D,20180327,000000,1.3587,1.4181,1.3288,1.3288,6767,0
+RCG.US,D,20180328,000000,1.3486,1.4081,1.3486,1.3814,2657,0
+RCG.US,D,20180329,000000,1.3586,1.3586,1.2991,1.31,2153,0
+RCG.US,D,20180402,000000,1.3189,1.3883,1.3189,1.3883,7614,0
+RCG.US,D,20180403,000000,1.3883,1.3883,1.3883,1.3883,2513,0
+RCG.US,D,20180404,000000,1.3783,1.3982,1.3783,1.3957,4760,0
+RCG.US,D,20180405,000000,1.4181,1.4181,1.4181,1.4181,2514,0
+RCG.US,D,20180406,000000,1.4181,1.4181,1.4181,1.4181,2087,0
+RCG.US,D,20180409,000000,1.4081,1.4081,1.3982,1.408,435,0
+RCG.US,D,20180410,000000,1.3784,1.3883,1.3486,1.3486,3873,0
+RCG.US,D,20180411,000000,1.3378,1.3486,1.3356,1.3378,9687,0
+RCG.US,D,20180412,000000,1.3566,1.3685,1.3486,1.3685,3564,0
+RCG.US,D,20180413,000000,1.3751,1.3783,1.3685,1.3685,1467,0
+RCG.US,D,20180416,000000,1.382,1.382,1.382,1.382,517,0
+RCG.US,D,20180417,000000,1.3857,1.3982,1.3857,1.3982,10459,0
+RCG.US,D,20180418,000000,1.3883,1.4081,1.3883,1.3982,2075,0
+RCG.US,D,20180419,000000,1.3875,1.3883,1.3784,1.3883,5647,0
+RCG.US,D,20180420,000000,1.3804,1.3882,1.3685,1.3685,5549,0
+RCG.US,D,20180423,000000,1.3883,1.3883,1.3883,1.3883,1920,0
+RCG.US,D,20180424,000000,1.3883,1.3883,1.3686,1.3687,1929,0
+RCG.US,D,20180425,000000,1.3685,1.3685,1.3586,1.3586,203,0
+RCG.US,D,20180430,000000,1.3883,1.3883,1.3883,1.3883,214,0
+RCG.US,D,20180501,000000,1.4081,1.6065,1.3387,1.4651,86643,0
+RCG.US,D,20180502,000000,1.4875,1.4982,1.4676,1.4875,42249,0
+RCG.US,D,20180503,000000,1.3684,1.4577,1.3684,1.4577,964,0
+RCG.US,D,20180504,000000,1.4677,1.4677,1.4677,1.4677,514,0
+RCG.US,D,20180507,000000,1.4875,1.5172,1.4776,1.5074,75257,0
+RCG.US,D,20180508,000000,1.5966,1.5966,1.5172,1.5173,19817,0
+RCG.US,D,20180509,000000,1.5172,1.5173,1.5073,1.5172,7667,0
+RCG.US,D,20180510,000000,1.5172,1.547,1.5172,1.5371,49096,0
+RCG.US,D,20180511,000000,1.5257,1.5271,1.5171,1.5171,5244,0
+RCG.US,D,20180514,000000,1.5073,1.5073,1.4875,1.4875,3958,0
+RCG.US,D,20180515,000000,1.5073,1.5271,1.5073,1.5271,6605,0
+RCG.US,D,20180516,000000,1.5272,1.5866,1.5271,1.5371,21634,0
+RCG.US,D,20180517,000000,1.5569,1.7949,1.5569,1.707,145877,0
+RCG.US,D,20180518,000000,1.7056,1.7056,1.5746,1.6461,17347,0
+RCG.US,D,20180521,000000,1.6542,1.6659,1.6273,1.6561,25711,0
+RCG.US,D,20180522,000000,1.6561,1.6561,1.5966,1.6097,18091,0
+RCG.US,D,20180523,000000,1.6065,1.6065,1.5906,1.5906,613,0
+RCG.US,D,20180524,000000,1.5729,1.5729,1.5729,1.5729,242,0
+RCG.US,D,20180525,000000,1.5767,1.5767,1.5767,1.5767,226,0
+RCG.US,D,20180529,000000,1.5668,1.5668,1.5668,1.5668,1922,0
+RCG.US,D,20180530,000000,1.5777,1.7056,1.5767,1.6956,66593,0
+RCG.US,D,20180531,000000,1.666,1.6759,1.5866,1.6616,19019,0
+RCG.US,D,20180601,000000,1.6561,1.6858,1.6561,1.6858,10062,0
+RCG.US,D,20180604,000000,1.666,1.6672,1.6263,1.66,15405,0
+RCG.US,D,20180605,000000,1.6362,1.6464,1.6362,1.6464,610,0
+RCG.US,D,20180606,000000,1.6412,1.6412,1.6412,1.6412,706,0
+RCG.US,D,20180607,000000,1.666,1.666,1.6461,1.6461,3032,0
+RCG.US,D,20180608,000000,1.6263,1.6263,1.5668,1.5966,7967,0
+RCG.US,D,20180611,000000,1.5966,1.6065,1.5966,1.6065,3430,0
+RCG.US,D,20180612,000000,1.5866,1.5866,1.5668,1.5866,9735,0
+RCG.US,D,20180613,000000,1.5866,1.5866,1.5866,1.5866,383,0
+RCG.US,D,20180614,000000,1.5847,1.5847,1.5847,1.5847,1008,0
+RCG.US,D,20180615,000000,1.5767,1.5767,1.5767,1.5767,5255,0
+RCG.US,D,20180618,000000,1.5767,1.5806,1.5767,1.5806,373,0
+RCG.US,D,20180619,000000,1.5767,1.5866,1.4875,1.5371,11549,0
+RCG.US,D,20180620,000000,1.5569,1.5569,1.4974,1.4974,19505,0
+RCG.US,D,20180621,000000,1.5073,1.5152,1.428,1.4577,32051,0
+RCG.US,D,20180622,000000,1.5005,1.5866,1.4959,1.5326,4060,0
+RCG.US,D,20180625,000000,1.5074,1.5074,1.4875,1.5073,3471,0
+RCG.US,D,20180626,000000,1.5054,1.5371,1.5054,1.5371,1303,0
+RCG.US,D,20180627,000000,1.5281,1.5371,1.5281,1.537,6555,0
+RCG.US,D,20180628,000000,1.4949,1.4949,1.4949,1.4949,370,0
+RCG.US,D,20180629,000000,1.5133,1.5172,1.5133,1.5172,4302,0
+RCG.US,D,20180702,000000,1.5371,1.5676,1.5371,1.5676,412,0
+RCG.US,D,20180703,000000,1.547,1.547,1.5271,1.5271,6499,0
+RCG.US,D,20180705,000000,1.5271,1.5866,1.5271,1.5866,11503,0
+RCG.US,D,20180706,000000,1.6065,1.6065,1.6065,1.6065,16501,0
+RCG.US,D,20180709,000000,1.6262,1.7056,1.6262,1.6971,15766,0
+RCG.US,D,20180710,000000,1.6957,1.7354,1.6798,1.7354,16079,0
+RCG.US,D,20180711,000000,1.7156,1.7156,1.5866,1.6561,14261,0
+RCG.US,D,20180712,000000,1.6759,1.6957,1.6759,1.6957,381,0
+RCG.US,D,20180713,000000,1.6858,1.7255,1.6362,1.6967,7074,0
+RCG.US,D,20180716,000000,1.6858,1.6858,1.6858,1.6858,622,0
+RCG.US,D,20180717,000000,1.6661,1.6858,1.6575,1.6858,2790,0
+RCG.US,D,20180718,000000,1.6858,1.6858,1.6858,1.6858,1010,0
+RCG.US,D,20180719,000000,1.6461,1.6858,1.6461,1.6831,3772,0
+RCG.US,D,20180720,000000,1.6561,1.657,1.6362,1.657,1613,0
+RCG.US,D,20180723,000000,1.657,1.6709,1.6562,1.6645,5249,0
+RCG.US,D,20180724,000000,1.6759,1.6759,1.6598,1.6598,1122,0
+RCG.US,D,20180725,000000,1.6362,1.6782,1.6362,1.6759,14115,0
+RCG.US,D,20180726,000000,1.6561,1.6649,1.6561,1.6649,32315,0
+RCG.US,D,20180727,000000,1.666,1.666,1.6263,1.6263,3509,0
+RCG.US,D,20180730,000000,1.6363,1.6589,1.6362,1.6589,11330,0
+RCG.US,D,20180801,000000,1.6362,1.6459,1.6362,1.6459,1129,0
+RCG.US,D,20180802,000000,1.6858,1.6858,1.6709,1.6858,24539,0
+RCG.US,D,20180803,000000,1.666,1.6661,1.6461,1.666,4853,0
+RCG.US,D,20180806,000000,1.6461,1.785,1.6461,1.7453,54012,0
+RCG.US,D,20180807,000000,1.7641,1.7751,1.666,1.6868,61844,0
+RCG.US,D,20180808,000000,1.6828,1.6828,1.666,1.666,3244,0
+RCG.US,D,20180809,000000,1.666,1.6759,1.666,1.6759,2115,0
+RCG.US,D,20180810,000000,1.666,1.6758,1.6362,1.6362,31919,0
+RCG.US,D,20180813,000000,1.6362,1.6362,1.6065,1.6164,16497,0
+RCG.US,D,20180815,000000,1.5866,1.5898,1.5866,1.5898,5219,0
+RCG.US,D,20180816,000000,1.6065,1.6065,1.6065,1.6065,111,0
+RCG.US,D,20180820,000000,1.6214,1.6214,1.6214,1.6214,2017,0
+RCG.US,D,20180822,000000,1.6161,1.6161,1.5869,1.5869,3631,0
+RCG.US,D,20180823,000000,1.605,1.6263,1.604,1.6263,1213,0
+RCG.US,D,20180824,000000,1.6362,1.6461,1.6263,1.6263,27736,0
+RCG.US,D,20180827,000000,1.6065,1.666,1.6065,1.666,12439,0
+RCG.US,D,20180828,000000,1.6461,1.6461,1.6336,1.6336,1387,0
+RCG.US,D,20180829,000000,1.6263,1.6263,1.6263,1.6263,223,0
+RCG.US,D,20180830,000000,1.6164,1.6164,1.6068,1.6068,3882,0
+RCG.US,D,20180831,000000,1.6263,1.6362,1.6263,1.6263,2285,0
+RCG.US,D,20180904,000000,1.6461,1.784,1.6461,1.7725,31840,0
+RCG.US,D,20180905,000000,1.785,1.8048,1.7508,1.7651,30290,0
+RCG.US,D,20180906,000000,1.7465,1.7551,1.7453,1.7551,3580,0
+RCG.US,D,20180907,000000,1.7243,1.7243,1.7031,1.7031,1627,0
+RCG.US,D,20180910,000000,1.7056,1.765,1.6858,1.758,21192,0
+RCG.US,D,20180911,000000,1.785,1.8048,1.785,1.8048,5749,0
+RCG.US,D,20180912,000000,1.8048,1.8346,1.8048,1.8274,18289,0
+RCG.US,D,20180913,000000,1.8246,1.8415,1.8147,1.8147,5917,0
+RCG.US,D,20180914,000000,1.8444,1.8444,1.8444,1.8444,1662,0
+RCG.US,D,20180917,000000,1.8134,1.8941,1.8053,1.8941,10427,0
+RCG.US,D,20180918,000000,1.9139,1.9536,1.9139,1.9535,44883,0
+RCG.US,D,20180919,000000,1.9635,1.9734,1.9436,1.9536,8792,0
+RCG.US,D,20180920,000000,1.9272,1.9272,1.9272,1.9272,279,0
+RCG.US,D,20180921,000000,1.8941,1.9635,1.8643,1.9337,1067,0
+RCG.US,D,20180924,000000,1.904,1.9061,1.8835,1.9061,9375,0
+RCG.US,D,20180925,000000,1.9139,1.9139,1.8802,1.8802,2134,0
+RCG.US,D,20180926,000000,1.8643,1.9139,1.8445,1.8804,12005,0
+RCG.US,D,20180927,000000,1.8147,1.8147,1.7453,1.7751,26780,0
+RCG.US,D,20180928,000000,1.7629,1.8941,1.7552,1.7949,5601,0
+RCG.US,D,20181001,000000,1.7949,1.8246,1.7949,1.8246,6680,0
+RCG.US,D,20181002,000000,1.8346,1.8346,1.7949,1.8346,2547,0
+RCG.US,D,20181003,000000,1.9001,1.9001,1.8346,1.8346,2576,0
+RCG.US,D,20181004,000000,1.8643,1.8643,1.8346,1.8438,13311,0
+RCG.US,D,20181005,000000,1.8643,1.8643,1.8346,1.8346,9582,0
+RCG.US,D,20181008,000000,1.8137,1.8137,1.8063,1.8134,1010,0
+RCG.US,D,20181009,000000,1.8048,1.904,1.8048,1.904,22041,0
+RCG.US,D,20181010,000000,1.8742,1.9288,1.7949,1.8205,63481,0
+RCG.US,D,20181011,000000,1.8346,1.8387,1.8346,1.8346,1518,0
+RCG.US,D,20181012,000000,1.8329,1.8329,1.8329,1.8329,151,0
+RCG.US,D,20181015,000000,1.8346,1.8346,1.7949,1.7949,205,0
+RCG.US,D,20181016,000000,1.795,1.8246,1.7651,1.8181,43979,0
+RCG.US,D,20181017,000000,1.8147,1.8346,1.785,1.8147,31414,0
+RCG.US,D,20181018,000000,1.8147,1.8147,1.6858,1.6858,5895,0
+RCG.US,D,20181019,000000,1.6957,1.7156,1.6957,1.6957,2335,0
+RCG.US,D,20181022,000000,1.7056,1.7056,1.7056,1.7056,832,0
+RCG.US,D,20181023,000000,1.6858,1.7255,1.6461,1.6461,22467,0
+RCG.US,D,20181024,000000,1.6757,1.8346,1.6362,1.6362,20733,0
+RCG.US,D,20181025,000000,1.6473,1.7156,1.6362,1.666,23720,0
+RCG.US,D,20181026,000000,1.6362,1.6362,1.5678,1.5866,7421,0
+RCG.US,D,20181029,000000,1.6164,1.6362,1.5878,1.5986,801,0
+RCG.US,D,20181030,000000,1.5866,1.5866,1.584,1.584,18869,0
+RCG.US,D,20181031,000000,1.5957,1.6164,1.5957,1.6164,908,0
+RCG.US,D,20181101,000000,1.5947,1.5947,1.5867,1.5867,2022,0
+RCG.US,D,20181102,000000,1.6164,1.6362,1.6065,1.6362,2662,0
+RCG.US,D,20181105,000000,1.6173,1.6173,1.5966,1.5966,1995,0
+RCG.US,D,20181106,000000,1.5924,1.6038,1.5924,1.5966,3771,0
+RCG.US,D,20181107,000000,1.5866,1.6263,1.5371,1.6153,39651,0
+RCG.US,D,20181108,000000,1.6445,1.666,1.6362,1.666,6478,0
+RCG.US,D,20181109,000000,1.6362,1.6759,1.5866,1.6461,11773,0
+RCG.US,D,20181112,000000,1.6362,1.6362,1.547,1.5568,52798,0
+RCG.US,D,20181113,000000,1.5569,1.5739,1.5569,1.5668,9821,0
+RCG.US,D,20181114,000000,1.5739,1.5888,1.5371,1.5668,6905,0
+RCG.US,D,20181115,000000,1.5668,1.5941,1.5668,1.5916,2483,0
+RCG.US,D,20181116,000000,1.6362,1.6362,1.5271,1.5271,51728,0
+RCG.US,D,20181119,000000,1.5271,1.5271,1.4676,1.488,7685,0
+RCG.US,D,20181120,000000,1.4577,1.4875,1.428,1.4577,13682,0
+RCG.US,D,20181121,000000,1.4874,1.4875,1.4577,1.4875,31332,0
+RCG.US,D,20181126,000000,1.4875,1.4875,1.4379,1.4564,93486,0
+RCG.US,D,20181127,000000,1.4577,1.4578,1.4279,1.4379,25866,0
+RCG.US,D,20181128,000000,1.4478,1.4478,1.4081,1.4379,41365,0
+RCG.US,D,20181129,000000,1.4577,1.5271,1.4577,1.4577,19057,0
+RCG.US,D,20181130,000000,1.4875,1.6561,1.4875,1.547,7967,0
+RCG.US,D,20181203,000000,1.5668,1.5668,1.4974,1.547,28538,0
+RCG.US,D,20181204,000000,1.5767,1.5789,1.5172,1.5172,7316,0
+RCG.US,D,20181206,000000,1.5371,1.5371,1.4776,1.4875,16047,0
+RCG.US,D,20181207,000000,1.4949,1.5024,1.4875,1.4875,22054,0
+RCG.US,D,20181210,000000,1.4577,1.4992,1.4577,1.4875,1750,0
+RCG.US,D,20181211,000000,1.4875,1.4875,1.4875,1.4875,2620,0
+RCG.US,D,20181212,000000,1.5172,1.5172,1.4875,1.4875,9552,0
+RCG.US,D,20181214,000000,1.4676,1.4676,1.4676,1.4676,2142,0
+RCG.US,D,20181217,000000,1.4577,1.467,1.4577,1.4577,2207,0
+RCG.US,D,20181218,000000,1.4577,1.4577,1.4577,1.4577,68,0
+RCG.US,D,20181219,000000,1.4577,1.4577,1.3883,1.3982,21949,0
+RCG.US,D,20181220,000000,1.4081,1.4379,1.3982,1.3982,8270,0
+RCG.US,D,20181221,000000,1.428,1.4577,1.4042,1.4577,1763,0
+RCG.US,D,20181224,000000,1.4379,1.4379,1.4181,1.4181,4294,0
+RCG.US,D,20181226,000000,1.3883,1.4181,1.3486,1.4181,5146,0
+RCG.US,D,20181227,000000,1.4081,1.4081,1.3991,1.4081,7876,0
+RCG.US,D,20181228,000000,1.3883,1.4081,1.3685,1.3883,13537,0
+RCG.US,D,20181231,000000,1.4775,1.4875,1.4775,1.4776,5062,0
+RCG.US,D,20190103,000000,1.4478,1.4478,1.4478,1.4478,101,0
+RCG.US,D,20190104,000000,1.4577,1.4676,1.4379,1.4676,2220,0
+RCG.US,D,20190107,000000,1.4604,1.4875,1.4081,1.4875,18631,0
+RCG.US,D,20190108,000000,1.5172,1.5866,1.4505,1.5371,24315,0
+RCG.US,D,20190109,000000,1.558,1.6065,1.5569,1.6065,3918,0
+RCG.US,D,20190110,000000,1.6245,1.6263,1.5966,1.5966,8877,0
+RCG.US,D,20190111,000000,1.6164,1.6164,1.6164,1.6164,236,0
+RCG.US,D,20190114,000000,1.6362,1.6362,1.5569,1.6065,4029,0
+RCG.US,D,20190115,000000,1.5866,1.6362,1.5569,1.5866,8739,0
+RCG.US,D,20190116,000000,1.5866,1.5866,1.4379,1.4478,33587,0
+RCG.US,D,20190117,000000,1.4974,1.5172,1.4875,1.4924,22731,0
+RCG.US,D,20190118,000000,1.5271,1.5866,1.4875,1.5668,49813,0
+RCG.US,D,20190122,000000,1.6362,1.6362,1.5668,1.6065,85375,0
+RCG.US,D,20190123,000000,1.6065,1.6262,1.5767,1.5866,48742,0
+RCG.US,D,20190124,000000,1.5967,1.5967,1.543,1.5569,85217,0
+RCG.US,D,20190125,000000,1.5569,1.5966,1.5073,1.5271,67991,0
+RCG.US,D,20190128,000000,1.5271,1.5866,1.5271,1.5866,6407,0
+RCG.US,D,20190129,000000,1.5866,1.6164,1.547,1.6164,63308,0
+RCG.US,D,20190130,000000,1.6262,1.6362,1.6065,1.6263,29000,0
+RCG.US,D,20190131,000000,1.6362,1.6461,1.6164,1.6164,83644,0
+RCG.US,D,20190201,000000,1.6263,1.6575,1.6164,1.6575,50499,0
+RCG.US,D,20190204,000000,1.6461,1.666,1.6461,1.6561,46902,0
+RCG.US,D,20190205,000000,1.6561,1.666,1.6461,1.6561,20419,0
+RCG.US,D,20190206,000000,1.6537,1.661,1.6164,1.6164,34723,0
+RCG.US,D,20190207,000000,1.6065,1.6175,1.6065,1.6065,32034,0
+RCG.US,D,20190208,000000,1.6143,1.6561,1.6123,1.6263,11179,0
+RCG.US,D,20190211,000000,1.6066,1.6164,1.6066,1.6164,6796,0
+RCG.US,D,20190212,000000,1.6164,1.6957,1.6164,1.6934,19931,0
+RCG.US,D,20190213,000000,1.6759,1.7076,1.6561,1.6957,27466,0
+RCG.US,D,20190214,000000,1.6859,1.7156,1.6859,1.7156,7184,0
+RCG.US,D,20190215,000000,1.7453,1.8346,1.7255,1.7265,25355,0
+RCG.US,D,20190219,000000,1.739,1.7428,1.6858,1.6956,24011,0
+RCG.US,D,20190220,000000,1.6925,1.904,1.6858,1.8841,84296,0
+RCG.US,D,20190221,000000,1.6858,1.7751,1.6858,1.7156,79381,0
+RCG.US,D,20190222,000000,1.6858,1.7458,1.6843,1.7255,58016,0
+RCG.US,D,20190225,000000,1.7255,1.7255,1.6561,1.6561,16902,0
+RCG.US,D,20190226,000000,1.6362,1.6759,1.6362,1.666,23676,0
+RCG.US,D,20190227,000000,1.6461,1.7354,1.6461,1.6858,74374,0
+RCG.US,D,20190228,000000,1.7282,1.7552,1.7255,1.7552,48998,0
+RCG.US,D,20190301,000000,1.7552,1.7552,1.7551,1.7552,10439,0
+RCG.US,D,20190304,000000,1.7651,1.7651,1.7453,1.7651,3961,0
+RCG.US,D,20190305,000000,1.7651,1.7651,1.6858,1.7255,65980,0
+RCG.US,D,20190306,000000,1.723,1.7255,1.6906,1.7056,25711,0
+RCG.US,D,20190307,000000,1.6888,1.7354,1.6888,1.7155,17113,0
+RCG.US,D,20190308,000000,1.7056,1.7056,1.6957,1.7056,5677,0
+RCG.US,D,20190311,000000,1.7055,1.7056,1.7032,1.7056,5920,0
+RCG.US,D,20190312,000000,1.7056,1.7156,1.7034,1.7056,13025,0
+RCG.US,D,20190313,000000,1.7056,1.7056,1.7056,1.7056,952,0
+RCG.US,D,20190314,000000,1.7056,1.7056,1.666,1.6958,23673,0
+RCG.US,D,20190315,000000,1.6858,1.7255,1.6858,1.7255,77497,0
+RCG.US,D,20190318,000000,1.7992,1.7992,1.7255,1.7255,22737,0
+RCG.US,D,20190319,000000,1.7751,1.785,1.7354,1.7354,9906,0
+RCG.US,D,20190320,000000,1.7156,1.7156,1.6858,1.6858,4713,0
+RCG.US,D,20190321,000000,1.7156,1.7255,1.7156,1.7156,14601,0
+RCG.US,D,20190322,000000,1.7453,1.785,1.7141,1.7156,13213,0
+RCG.US,D,20190325,000000,1.7255,1.7751,1.7255,1.7453,4649,0
+RCG.US,D,20190326,000000,1.7354,1.7453,1.6759,1.6858,20370,0
+RCG.US,D,20190327,000000,1.695,1.7156,1.6873,1.7056,21316,0
+RCG.US,D,20190328,000000,1.7056,1.7056,1.7056,1.7056,8,0
+RCG.US,D,20190329,000000,1.6957,1.6957,1.6858,1.6957,4645,0
+RCG.US,D,20190401,000000,1.6957,1.7056,1.6957,1.7056,47092,0
+RCG.US,D,20190402,000000,1.5866,1.5866,1.428,1.428,170187,0
+RCG.US,D,20190403,000000,1.48,1.5073,1.48,1.5073,4847,0
+RCG.US,D,20190404,000000,1.5172,1.5271,1.5073,1.5074,5900,0
+RCG.US,D,20190405,000000,1.4974,1.4974,1.4801,1.4801,2390,0
+RCG.US,D,20190408,000000,1.6065,1.6065,1.4974,1.547,14774,0
+RCG.US,D,20190409,000000,1.4974,1.547,1.4974,1.5172,13958,0
+RCG.US,D,20190410,000000,1.4676,1.5068,1.4081,1.4429,78287,0
+RCG.US,D,20190411,000000,1.4478,1.4776,1.4478,1.4776,3850,0
+RCG.US,D,20190412,000000,1.4676,1.4974,1.4676,1.4974,1317,0
+RCG.US,D,20190415,000000,1.5073,1.5271,1.475,1.5271,7989,0
+RCG.US,D,20190416,000000,1.5371,1.5371,1.4974,1.4974,2684,0
+RCG.US,D,20190417,000000,1.5073,1.5073,1.4875,1.4875,1566,0
+RCG.US,D,20190418,000000,1.4743,1.4875,1.4676,1.4875,39279,0
+RCG.US,D,20190422,000000,1.5073,1.5073,1.4578,1.4974,6121,0
+RCG.US,D,20190423,000000,1.4819,1.4875,1.4577,1.4676,8194,0
+RCG.US,D,20190424,000000,1.4577,1.4676,1.4577,1.4577,5463,0
+RCG.US,D,20190425,000000,1.4577,1.4974,1.4577,1.4974,11421,0
+RCG.US,D,20190426,000000,1.4924,1.4974,1.4577,1.4676,6783,0
+RCG.US,D,20190429,000000,1.5172,1.5271,1.49,1.5172,4943,0
+RCG.US,D,20190430,000000,1.5271,1.5271,1.479,1.4875,15395,0
+RCG.US,D,20190501,000000,1.4942,1.5172,1.4942,1.5172,12552,0
+RCG.US,D,20190502,000000,1.5172,1.5172,1.4875,1.4875,11477,0
+RCG.US,D,20190503,000000,1.4906,1.4974,1.4875,1.4875,5505,0
+RCG.US,D,20190506,000000,1.3982,1.547,1.3982,1.5258,10808,0
+RCG.US,D,20190507,000000,1.5448,1.5448,1.4892,1.4892,20925,0
+RCG.US,D,20190508,000000,1.5172,1.5172,1.5172,1.5172,765,0
+RCG.US,D,20190509,000000,1.4949,1.5569,1.4875,1.547,22929,0
+RCG.US,D,20190510,000000,1.4974,1.5569,1.4974,1.5569,5952,0
+RCG.US,D,20190513,000000,1.5249,1.5271,1.5074,1.5271,13004,0
+RCG.US,D,20190514,000000,1.5271,1.5271,1.5271,1.5271,104,0
+RCG.US,D,20190515,000000,1.556,1.5569,1.5033,1.5569,3957,0
+RCG.US,D,20190516,000000,1.5569,1.5569,1.5271,1.5271,207,0
+RCG.US,D,20190517,000000,1.5482,1.5569,1.5371,1.5569,4437,0
+RCG.US,D,20190520,000000,1.5493,1.5569,1.5273,1.5569,11586,0
+RCG.US,D,20190521,000000,1.547,1.5569,1.547,1.5569,6085,0
+RCG.US,D,20190522,000000,1.5271,1.5569,1.5271,1.5569,3841,0
+RCG.US,D,20190523,000000,1.5271,1.5371,1.5172,1.5371,16705,0
+RCG.US,D,20190524,000000,1.5246,1.5271,1.5073,1.5271,7328,0
+RCG.US,D,20190528,000000,1.5073,1.5271,1.4479,1.5073,29806,0
+RCG.US,D,20190529,000000,1.5073,1.5271,1.4478,1.5172,23936,0
+RCG.US,D,20190530,000000,1.5172,1.5569,1.5073,1.5073,9013,0
+RCG.US,D,20190531,000000,1.5073,1.547,1.5073,1.547,13720,0
+RCG.US,D,20190604,000000,1.5073,1.5073,1.5073,1.5073,430,0
+RCG.US,D,20190605,000000,1.5163,1.5172,1.4776,1.4974,15517,0
+RCG.US,D,20190606,000000,1.4974,1.4974,1.4875,1.4875,4647,0
+RCG.US,D,20190607,000000,1.4875,1.4875,1.4875,1.4875,2,0
+RCG.US,D,20190610,000000,1.5271,1.547,1.4379,1.547,47781,0
+RCG.US,D,20190611,000000,1.547,1.547,1.547,1.547,74,0
+RCG.US,D,20190613,000000,1.5073,1.5271,1.4676,1.4776,11523,0
+RCG.US,D,20190614,000000,1.4379,1.4577,1.4379,1.4577,43865,0
+RCG.US,D,20190618,000000,1.5172,1.5172,1.5172,1.5172,2020,0
+RCG.US,D,20190619,000000,1.5172,1.5271,1.5172,1.5271,11198,0
+RCG.US,D,20190620,000000,1.5296,1.5371,1.5296,1.5371,9482,0
+RCG.US,D,20190624,000000,1.5371,1.5569,1.5371,1.5371,2279,0
+RCG.US,D,20190625,000000,1.4651,1.4974,1.4651,1.4875,14900,0
+RCG.US,D,20190626,000000,1.5668,1.5866,1.4776,1.4776,37866,0
+RCG.US,D,20190628,000000,1.4776,1.5622,1.4776,1.5448,5557,0
+RCG.US,D,20190701,000000,1.5753,1.5767,1.5156,1.5767,2617,0
+RCG.US,D,20190702,000000,1.5172,1.5966,1.5172,1.5966,10904,0
+RCG.US,D,20190703,000000,1.5966,1.5966,1.561,1.5767,1925,0
+RCG.US,D,20190705,000000,1.5569,1.6003,1.5569,1.6003,6213,0
+RCG.US,D,20190708,000000,1.6065,1.6362,1.5569,1.6065,51640,0
+RCG.US,D,20190709,000000,1.6065,1.6362,1.6065,1.6263,11143,0
+RCG.US,D,20190710,000000,1.6362,1.6362,1.5668,1.5668,25618,0
+RCG.US,D,20190711,000000,1.5668,1.5866,1.557,1.5866,2374,0
+RCG.US,D,20190712,000000,1.5569,1.5966,1.5569,1.5966,5551,0
+RCG.US,D,20190715,000000,1.6059,1.6263,1.6059,1.6263,4645,0
+RCG.US,D,20190716,000000,1.5767,1.5767,1.5767,1.5767,1010,0
+RCG.US,D,20190717,000000,1.5547,1.6362,1.5513,1.5866,8065,0
+RCG.US,D,20190718,000000,1.5656,1.6186,1.5656,1.6186,6276,0
+RCG.US,D,20190719,000000,1.5554,1.5569,1.5536,1.5569,5385,0
+RCG.US,D,20190722,000000,1.6957,1.6957,1.5966,1.5966,13508,0
+RCG.US,D,20190723,000000,1.5966,1.5966,1.5668,1.5736,20417,0
+RCG.US,D,20190725,000000,1.4577,1.5569,1.4577,1.547,2374,0
+RCG.US,D,20190726,000000,1.547,1.5966,1.547,1.5569,10482,0
+RCG.US,D,20190729,000000,1.6065,1.6065,1.5767,1.5767,1363,0
+RCG.US,D,20190730,000000,1.5767,1.5966,1.5767,1.5866,4036,0
+RCG.US,D,20190731,000000,1.5966,1.6065,1.5866,1.6065,1601,0
+RCG.US,D,20190801,000000,1.5866,1.6048,1.5866,1.5966,10432,0
+RCG.US,D,20190802,000000,1.547,1.5619,1.5073,1.5073,10118,0
+RCG.US,D,20190805,000000,1.5073,1.5073,1.5049,1.5049,9226,0
+RCG.US,D,20190806,000000,1.5049,1.5049,1.5049,1.5049,50,0
+RCG.US,D,20190807,000000,1.5073,1.5073,1.5073,1.5073,620,0
+RCG.US,D,20190808,000000,1.6065,1.6362,1.6065,1.6263,8874,0
+RCG.US,D,20190812,000000,1.6263,1.6263,1.5593,1.5593,368,0
+RCG.US,D,20190813,000000,1.5718,1.6263,1.5249,1.5249,684,0
+RCG.US,D,20190815,000000,1.5271,1.5271,1.5172,1.5196,2925,0
+RCG.US,D,20190816,000000,1.5271,1.5371,1.5271,1.5371,2519,0
+RCG.US,D,20190819,000000,1.5073,1.626,1.4875,1.5866,36027,0
+RCG.US,D,20190821,000000,1.6263,1.6362,1.6263,1.6362,6472,0
+RCG.US,D,20190823,000000,1.5271,1.5669,1.4875,1.5668,8805,0
+RCG.US,D,20190826,000000,1.5767,1.5767,1.5669,1.5669,1724,0
+RCG.US,D,20190827,000000,1.6759,1.6759,1.5668,1.5668,8002,0
+RCG.US,D,20190828,000000,1.5569,1.5569,1.4876,1.5172,6211,0
+RCG.US,D,20190829,000000,1.537,1.5569,1.537,1.5569,1452,0
+RCG.US,D,20190830,000000,1.5866,1.5866,1.5861,1.5866,6859,0
+RCG.US,D,20190903,000000,1.5867,1.6263,1.5866,1.6263,9828,0
+RCG.US,D,20190904,000000,1.6205,1.6249,1.6185,1.6249,2521,0
+RCG.US,D,20190905,000000,1.6263,1.6461,1.5746,1.6461,13716,0
+RCG.US,D,20190906,000000,1.6461,1.6461,1.5866,1.5866,455,0
+RCG.US,D,20190910,000000,1.6263,1.6362,1.5871,1.6362,1244,0
+RCG.US,D,20190911,000000,1.6362,1.6362,1.5866,1.5866,202,0
+RCG.US,D,20190913,000000,1.6214,1.6362,1.6214,1.6362,213,0
+RCG.US,D,20190916,000000,1.6356,1.6362,1.6114,1.6263,3587,0
+RCG.US,D,20190917,000000,1.5914,1.5914,1.5371,1.5371,2259,0
+RCG.US,D,20190918,000000,1.5372,1.5918,1.5372,1.5866,3755,0
+RCG.US,D,20190919,000000,1.5866,1.5866,1.5371,1.5371,9156,0
+RCG.US,D,20190920,000000,1.5794,1.5817,1.5371,1.547,9608,0
+RCG.US,D,20190923,000000,1.5987,1.5987,1.547,1.547,1429,0
+RCG.US,D,20190924,000000,1.6048,1.6048,1.5668,1.5668,8886,0
+RCG.US,D,20190925,000000,1.5872,1.646,1.5866,1.5866,4465,0
+RCG.US,D,20190926,000000,1.6361,1.6361,1.6361,1.6361,114,0
+RCG.US,D,20190930,000000,1.5947,1.6244,1.5866,1.5866,3943,0
+RCG.US,D,20191002,000000,1.5866,1.6015,1.5271,1.5866,17325,0
+RCG.US,D,20191004,000000,1.5866,1.5866,1.5668,1.5668,4235,0
+RCG.US,D,20191007,000000,1.5668,1.5695,1.5172,1.5172,4645,0
+RCG.US,D,20191008,000000,1.5271,1.5344,1.5271,1.5271,2321,0
+RCG.US,D,20191011,000000,1.543,1.543,1.543,1.543,1109,0
+RCG.US,D,20191014,000000,1.5271,1.5371,1.5073,1.5073,1520,0
+RCG.US,D,20191015,000000,1.5271,1.5371,1.5271,1.5371,340,0
+RCG.US,D,20191016,000000,1.5172,1.5172,1.5172,1.5172,2490,0
+RCG.US,D,20191018,000000,1.4875,1.5144,1.4875,1.5073,2723,0
+RCG.US,D,20191021,000000,1.5093,1.5093,1.5093,1.5093,110,0
+RCG.US,D,20191022,000000,1.4974,1.5121,1.4974,1.5073,1614,0
+RCG.US,D,20191023,000000,1.4984,1.5371,1.4974,1.4974,3279,0
+RCG.US,D,20191024,000000,1.5001,1.5172,1.4974,1.4974,9458,0
+RCG.US,D,20191025,000000,1.5001,1.5123,1.4875,1.4875,1634,0
+RCG.US,D,20191028,000000,1.509,1.509,1.4478,1.4478,9541,0
+RCG.US,D,20191030,000000,1.4875,1.4875,1.4379,1.4379,10992,0
+RCG.US,D,20191031,000000,1.4943,1.4943,1.4577,1.4577,3025,0
+RCG.US,D,20191101,000000,1.527,1.5271,1.5264,1.5271,1008,0
+RCG.US,D,20191104,000000,1.5371,1.5371,1.4676,1.4875,605,0
+RCG.US,D,20191105,000000,1.5123,1.5737,1.5123,1.5668,39944,0
+RCG.US,D,20191106,000000,1.5668,1.5866,1.5668,1.5866,1626,0
+RCG.US,D,20191107,000000,1.5766,1.5766,1.5766,1.5766,2017,0
+RCG.US,D,20191108,000000,1.5668,1.5668,1.5172,1.5172,3289,0
+RCG.US,D,20191111,000000,1.5375,1.5592,1.5375,1.5592,1193,0
+RCG.US,D,20191112,000000,1.5766,1.5866,1.5668,1.5774,11800,0
+RCG.US,D,20191113,000000,1.587,1.5978,1.587,1.5966,3325,0
+RCG.US,D,20191114,000000,1.5274,1.5274,1.5271,1.5271,2017,0
+RCG.US,D,20191115,000000,1.5866,1.5866,1.5271,1.5271,4048,0
+RCG.US,D,20191118,000000,1.5563,1.5563,1.5563,1.5563,252,0
+RCG.US,D,20191119,000000,1.5271,1.5271,1.5271,1.5271,535,0
+RCG.US,D,20191122,000000,1.5073,1.5145,1.5073,1.5073,3638,0
+RCG.US,D,20191125,000000,1.5148,1.5469,1.5148,1.5469,4255,0
+RCG.US,D,20191126,000000,1.5569,1.5569,1.5569,1.5569,1008,0
+RCG.US,D,20191127,000000,1.5569,1.5767,1.5423,1.547,16223,0
+RCG.US,D,20191129,000000,1.5371,1.6134,1.5371,1.6085,18520,0
+RCG.US,D,20191202,000000,1.5668,1.6085,1.5668,1.5718,29786,0
+RCG.US,D,20191203,000000,1.5378,1.5668,1.5378,1.5668,14730,0
+RCG.US,D,20191204,000000,1.5815,1.5866,1.5815,1.5866,8573,0
+RCG.US,D,20191205,000000,1.5866,1.5866,1.5668,1.5668,6154,0
+RCG.US,D,20191206,000000,1.5569,1.5668,1.5569,1.5668,6039,0
+RCG.US,D,20191209,000000,1.5712,1.5865,1.5712,1.582,707,0
+RCG.US,D,20191210,000000,1.5729,1.5966,1.5668,1.5668,35952,0
+RCG.US,D,20191211,000000,1.6065,1.6065,1.547,1.5569,18053,0
+RCG.US,D,20191212,000000,1.5866,1.6051,1.5866,1.5966,9087,0
+RCG.US,D,20191213,000000,1.6018,1.6081,1.5869,1.5981,5728,0
+RCG.US,D,20191216,000000,1.5569,1.6164,1.5569,1.5966,58854,0
+RCG.US,D,20191218,000000,1.6163,1.6163,1.6163,1.6163,204,0
+RCG.US,D,20191219,000000,1.6164,1.6164,1.6164,1.6164,202,0
+RCG.US,D,20191220,000000,1.6362,1.6362,1.5966,1.5997,18852,0
+RCG.US,D,20191223,000000,1.5966,1.6174,1.5966,1.5966,2974,0
+RCG.US,D,20191224,000000,1.5966,1.5966,1.5966,1.5966,3384,0
+RCG.US,D,20191226,000000,1.6263,1.6263,1.5966,1.6065,16636,0
+RCG.US,D,20191227,000000,1.6461,1.6491,1.6164,1.6362,13442,0
+RCG.US,D,20191230,000000,1.5966,1.6065,1.5866,1.6065,18036,0
+RCG.US,D,20191231,000000,1.6397,1.666,1.5866,1.6263,45751,0
+RCG.US,D,20200102,000000,1.6362,1.666,1.6232,1.6377,13926,0
+RCG.US,D,20200103,000000,1.6242,1.6242,1.6242,1.6242,2027,0
+RCG.US,D,20200106,000000,1.6164,1.666,1.6164,1.6263,15381,0
+RCG.US,D,20200107,000000,1.6362,1.666,1.6362,1.6561,3886,0
+RCG.US,D,20200108,000000,1.6615,1.6956,1.6362,1.6561,19737,0
+RCG.US,D,20200109,000000,1.6957,1.6957,1.666,1.6759,32227,0
+RCG.US,D,20200110,000000,1.6759,1.6773,1.6561,1.6667,11078,0
+RCG.US,D,20200113,000000,1.666,1.6967,1.6461,1.6461,33730,0
+RCG.US,D,20200114,000000,1.6665,1.6848,1.6461,1.666,9133,0
+RCG.US,D,20200115,000000,1.6552,1.6759,1.6461,1.6461,4256,0
+RCG.US,D,20200116,000000,1.6857,1.6858,1.6561,1.6561,16468,0
+RCG.US,D,20200117,000000,1.6711,1.6858,1.6711,1.6858,2466,0
+RCG.US,D,20200121,000000,1.666,1.6982,1.666,1.666,15382,0
+RCG.US,D,20200122,000000,1.666,1.6957,1.666,1.666,7612,0
+RCG.US,D,20200124,000000,1.6994,1.7266,1.666,1.6919,80987,0
+RCG.US,D,20200127,000000,1.666,1.7252,1.666,1.6759,25309,0
+RCG.US,D,20200128,000000,1.6759,1.6854,1.666,1.6789,10888,0
+RCG.US,D,20200129,000000,1.7056,1.7255,1.6858,1.7255,23799,0
+RCG.US,D,20200130,000000,1.7255,1.7255,1.666,1.6759,16413,0
+RCG.US,D,20200131,000000,1.6661,1.6867,1.666,1.6759,3779,0
+RCG.US,D,20200203,000000,1.7056,1.7056,1.6858,1.6957,5879,0
+RCG.US,D,20200204,000000,1.6957,1.6958,1.6957,1.6958,2446,0
+RCG.US,D,20200205,000000,1.6759,1.6759,1.666,1.6759,1953,0
+RCG.US,D,20200206,000000,1.7056,1.7056,1.7056,1.7056,304,0
+RCG.US,D,20200207,000000,1.7051,1.7051,1.7051,1.7051,535,0
+RCG.US,D,20200210,000000,1.6957,1.6957,1.666,1.6858,10784,0
+RCG.US,D,20200211,000000,1.7063,1.7063,1.7063,1.7063,1014,0
+RCG.US,D,20200212,000000,1.6971,1.6971,1.6759,1.6759,4154,0
+RCG.US,D,20200213,000000,1.6957,1.6957,1.6957,1.6957,140,0
+RCG.US,D,20200214,000000,1.6957,1.7044,1.6858,1.6957,15832,0
+RCG.US,D,20200218,000000,1.7043,1.7043,1.6957,1.7007,3255,0
+RCG.US,D,20200219,000000,1.6972,1.7056,1.6957,1.7056,3851,0
+RCG.US,D,20200220,000000,1.7056,1.7056,1.7056,1.7056,109,0
+RCG.US,D,20200221,000000,1.6958,1.7013,1.6958,1.7013,1498,0
+RCG.US,D,20200224,000000,1.6957,1.6957,1.6858,1.6858,6612,0
+RCG.US,D,20200225,000000,1.7003,1.7056,1.6858,1.7056,2048,0
+RCG.US,D,20200226,000000,1.6759,1.6957,1.6759,1.6957,14527,0
+RCG.US,D,20200227,000000,1.6858,1.6858,1.666,1.666,15514,0
+RCG.US,D,20200228,000000,1.666,1.6743,1.666,1.666,15747,0
+RCG.US,D,20200302,000000,1.666,1.666,1.6476,1.6476,2049,0
+RCG.US,D,20200303,000000,1.6759,1.6759,1.6759,1.6759,197,0
+RCG.US,D,20200304,000000,1.6561,1.6858,1.6561,1.6858,1375,0
+RCG.US,D,20200305,000000,1.6763,1.7156,1.6763,1.7056,5195,0
+RCG.US,D,20200306,000000,1.6759,1.6858,1.6561,1.6858,8581,0
+RCG.US,D,20200309,000000,1.5767,1.6621,1.4974,1.5049,6327,0
+RCG.US,D,20200310,000000,1.5488,1.5488,1.547,1.547,5564,0
+RCG.US,D,20200311,000000,1.5048,1.5048,1.5048,1.5048,1183,0
+RCG.US,D,20200312,000000,1.5074,1.5371,1.071,1.3288,32213,0
+RCG.US,D,20200313,000000,1.367,1.3685,1.367,1.3685,1260,0
+RCG.US,D,20200316,000000,1.2396,1.2396,1.1999,1.1999,21172,0
+RCG.US,D,20200317,000000,1.2396,1.4379,1.2396,1.3883,4240,0
+RCG.US,D,20200318,000000,1.2396,1.2555,1.1532,1.1715,23847,0
+RCG.US,D,20200319,000000,1.1701,1.2078,1.1356,1.19,35140,0
+RCG.US,D,20200320,000000,1.1106,1.19,0.8925,1.0874,73734,0
+RCG.US,D,20200323,000000,1.1007,1.1062,1.0908,1.0908,4664,0
+RCG.US,D,20200324,000000,1.0908,1.1899,1.0809,1.1899,2067,0
+RCG.US,D,20200325,000000,1.1865,1.19,1.0611,1.0859,67098,0
+RCG.US,D,20200326,000000,1.1065,1.2891,1.1007,1.1007,9350,0
+RCG.US,D,20200327,000000,1.071,1.1206,1.071,1.0759,22610,0
+RCG.US,D,20200330,000000,1.0811,1.1106,1.0809,1.0908,15471,0
+RCG.US,D,20200331,000000,1.0908,1.1305,1.071,1.071,5131,0
+RCG.US,D,20200401,000000,1.0908,1.0908,0.9917,0.9917,46311,0
+RCG.US,D,20200402,000000,1.0563,1.0809,1.0563,1.0809,45399,0
+RCG.US,D,20200403,000000,1.1006,1.1006,1.0396,1.0644,11959,0
+RCG.US,D,20200406,000000,1.1106,1.1106,1.0649,1.0809,7665,0
+RCG.US,D,20200407,000000,1.1404,1.1404,1.0908,1.1106,11634,0
+RCG.US,D,20200408,000000,1.1206,1.1305,1.0908,1.1305,25076,0
+RCG.US,D,20200409,000000,1.1232,1.1305,1.0809,1.1007,47087,0
+RCG.US,D,20200413,000000,1.1106,1.1206,1.1007,1.1106,15431,0
+RCG.US,D,20200414,000000,1.1305,1.1305,1.1007,1.1255,23028,0
+RCG.US,D,20200415,000000,1.1305,1.1305,1.0908,1.0908,43329,0
+RCG.US,D,20200416,000000,1.0908,1.1305,1.0809,1.1027,18594,0
+RCG.US,D,20200417,000000,1.1206,1.1305,1.1106,1.1255,62798,0
+RCG.US,D,20200420,000000,1.1305,1.1305,1.0979,1.1206,2498,0
+RCG.US,D,20200421,000000,1.1206,1.1206,1.1106,1.1106,1686,0
+RCG.US,D,20200423,000000,1.1305,1.1305,1.1206,1.1206,10114,0
+RCG.US,D,20200424,000000,1.1305,1.1305,1.1206,1.1206,20432,0
+RCG.US,D,20200427,000000,1.14,1.1404,1.1305,1.1404,4249,0
+RCG.US,D,20200428,000000,1.1404,1.1701,1.1106,1.1503,16332,0
+RCG.US,D,20200429,000000,1.1305,1.2891,1.1305,1.2098,31409,0
+RCG.US,D,20200430,000000,1.2252,1.2252,1.1701,1.172,732,0
+RCG.US,D,20200501,000000,1.1305,1.1305,1.1305,1.1305,480,0
+RCG.US,D,20200504,000000,1.1106,1.1404,1.1106,1.1404,3817,0
+RCG.US,D,20200505,000000,1.1404,1.17,1.1404,1.1404,21278,0
+RCG.US,D,20200506,000000,1.1404,1.1404,1.1298,1.1298,1192,0
+RCG.US,D,20200507,000000,1.1503,1.1503,1.0908,1.1389,12115,0
+RCG.US,D,20200508,000000,1.1404,1.1503,1.1404,1.1503,3363,0
+RCG.US,D,20200511,000000,1.1404,1.1404,1.1404,1.1404,223,0
+RCG.US,D,20200512,000000,1.1404,1.1404,1.1007,1.1007,2184,0
+RCG.US,D,20200513,000000,1.1305,1.1305,1.1206,1.1305,8999,0
+RCG.US,D,20200514,000000,1.1305,1.1305,1.1206,1.1206,2875,0
+RCG.US,D,20200515,000000,1.1206,1.1404,1.1106,1.1106,7589,0
+RCG.US,D,20200518,000000,1.1642,1.2495,1.1503,1.2495,11949,0
+RCG.US,D,20200519,000000,1.2693,1.4776,1.1007,1.2494,33276,0
+RCG.US,D,20200520,000000,1.3288,1.5073,1.2792,1.3486,10388,0
+RCG.US,D,20200521,000000,1.3685,1.3685,1.3189,1.3189,10031,0
+RCG.US,D,20200522,000000,1.2891,1.3189,1.2891,1.3189,2630,0
+RCG.US,D,20200526,000000,1.3486,1.3586,1.3178,1.3246,4181,0
+RCG.US,D,20200527,000000,1.4181,1.4181,1.1824,1.2594,12235,0
+RCG.US,D,20200528,000000,1.2296,1.2396,1.2,1.2,663,0
+RCG.US,D,20200529,000000,1.2495,1.2495,1.2495,1.2495,1727,0
+RCG.US,D,20200601,000000,1.2495,1.2495,1.2495,1.2495,356,0
+RCG.US,D,20200602,000000,1.2693,1.2693,1.2693,1.2693,686,0
+RCG.US,D,20200603,000000,1.2792,1.2891,1.2396,1.2396,3221,0
+RCG.US,D,20200604,000000,1.2743,1.2743,1.2396,1.2575,10201,0
+RCG.US,D,20200605,000000,1.2842,1.2991,1.2842,1.2928,5853,0
+RCG.US,D,20200608,000000,1.3486,1.3506,1.309,1.309,8158,0
+RCG.US,D,20200609,000000,1.3387,1.3387,1.2594,1.2792,13284,0
+RCG.US,D,20200610,000000,1.2991,1.3585,1.2991,1.3288,1481,0
+RCG.US,D,20200611,000000,1.3288,1.3982,1.2693,1.309,36680,0
+RCG.US,D,20200612,000000,1.3089,1.3089,1.2792,1.2792,1549,0
+RCG.US,D,20200615,000000,1.2495,1.289,1.2495,1.289,942,0
+RCG.US,D,20200616,000000,1.2891,1.2941,1.2693,1.2792,13882,0
+RCG.US,D,20200617,000000,1.2495,1.7354,1.19,1.2693,243344,0
+RCG.US,D,20200618,000000,1.2495,1.2693,1.1999,1.263,16385,0
+RCG.US,D,20200619,000000,1.2594,1.7354,1.2396,1.309,602111,0
+RCG.US,D,20200622,000000,1.3685,1.3685,1.2396,1.2891,19439,0
+RCG.US,D,20200623,000000,1.324,1.3486,1.2495,1.2891,27741,0
+RCG.US,D,20200624,000000,1.2891,1.5866,1.2693,1.2991,386901,0
+RCG.US,D,20200625,000000,1.2594,1.3386,1.2594,1.2842,34441,0
+RCG.US,D,20200626,000000,1.2831,1.2831,1.2396,1.2396,42768,0
+RCG.US,D,20200629,000000,1.2891,1.2891,1.2396,1.2644,11548,0
+RCG.US,D,20200630,000000,1.2891,1.2891,1.2594,1.2594,5263,0
+RCG.US,D,20200701,000000,1.2693,1.309,1.2396,1.2495,14433,0
+RCG.US,D,20200702,000000,1.2396,1.3189,1.2396,1.3189,9262,0
+RCG.US,D,20200706,000000,1.2693,1.3148,1.263,1.2693,25401,0
+RCG.US,D,20200707,000000,1.2941,1.3287,1.2594,1.2693,15162,0
+RCG.US,D,20200708,000000,1.2693,1.2792,1.2594,1.2757,8879,0
+RCG.US,D,20200709,000000,1.2693,1.2991,1.2396,1.2396,34246,0
+RCG.US,D,20200710,000000,1.2396,1.2891,1.2396,1.2594,12927,0
+RCG.US,D,20200713,000000,1.2792,1.2792,1.2296,1.2396,34418,0
+RCG.US,D,20200714,000000,1.2507,1.289,1.2296,1.2594,14775,0
+RCG.US,D,20200715,000000,1.2399,1.3256,1.2396,1.2991,26340,0
+RCG.US,D,20200716,000000,1.2891,1.3387,1.2514,1.2792,7658,0
+RCG.US,D,20200717,000000,1.2991,1.301,1.25,1.2891,11445,0
+RCG.US,D,20200720,000000,1.3288,1.3288,1.2842,1.309,15289,0
+RCG.US,D,20200721,000000,1.2891,1.2891,1.2396,1.2847,23737,0
+RCG.US,D,20200722,000000,1.2644,1.2891,1.2644,1.2891,2137,0
+RCG.US,D,20200723,000000,1.2792,1.2891,1.2693,1.2792,10518,0
+RCG.US,D,20200724,000000,1.289,1.2891,1.2544,1.2644,19159,0
+RCG.US,D,20200727,000000,1.3288,1.3288,1.2793,1.3055,19308,0
+RCG.US,D,20200728,000000,1.3189,1.3191,1.2891,1.2891,17251,0
+RCG.US,D,20200729,000000,1.3139,1.3288,1.2495,1.2495,21690,0
+RCG.US,D,20200730,000000,1.2495,1.2792,1.2495,1.2792,6012,0
+RCG.US,D,20200731,000000,1.2693,1.309,1.2495,1.2495,5194,0
+RCG.US,D,20200803,000000,1.309,1.5668,1.2759,1.309,290430,0
+RCG.US,D,20200804,000000,1.428,1.428,1.2594,1.2991,59083,0
+RCG.US,D,20200805,000000,1.2991,1.4776,1.2991,1.428,254658,0
+RCG.US,D,20200806,000000,1.3586,1.4131,1.2991,1.2991,63658,0
+RCG.US,D,20200807,000000,1.2991,1.3486,1.2891,1.3189,24647,0
+RCG.US,D,20200810,000000,1.2693,1.3883,1.2693,1.309,31391,0
+RCG.US,D,20200811,000000,1.3189,1.3348,1.304,1.3189,38976,0
+RCG.US,D,20200812,000000,1.3216,1.3485,1.2891,1.2891,34112,0
+RCG.US,D,20200813,000000,1.2891,1.3288,1.2891,1.2991,13304,0
+RCG.US,D,20200814,000000,1.2891,1.3435,1.2891,1.3387,4147,0
+RCG.US,D,20200817,000000,1.3288,1.3586,1.3187,1.3387,14983,0
+RCG.US,D,20200818,000000,1.3784,1.5766,1.2991,1.309,377221,0
+RCG.US,D,20200819,000000,1.3586,1.3586,1.2891,1.2991,85604,0
+RCG.US,D,20200820,000000,1.2991,1.3883,1.2991,1.3486,21334,0
+RCG.US,D,20200821,000000,1.309,1.3746,1.2891,1.2991,11812,0
+RCG.US,D,20200824,000000,1.3387,1.3387,1.2693,1.2792,16781,0
+RCG.US,D,20200825,000000,1.2594,1.2941,1.2594,1.2891,7335,0
+RCG.US,D,20200826,000000,1.3189,1.3239,1.2792,1.2792,7772,0
+RCG.US,D,20200827,000000,1.2901,1.3239,1.2693,1.2792,14419,0
+RCG.US,D,20200828,000000,1.2693,1.3288,1.2693,1.2792,8360,0
+RCG.US,D,20200831,000000,1.2693,1.2991,1.2693,1.2792,21231,0
+RCG.US,D,20200901,000000,1.2891,1.2891,1.2693,1.2793,8563,0
+RCG.US,D,20200902,000000,1.2693,1.2891,1.2693,1.2792,13655,0
+RCG.US,D,20200903,000000,1.2792,1.2891,1.2594,1.2842,4313,0
+RCG.US,D,20200904,000000,1.2991,1.2991,1.2594,1.2792,24884,0
+RCG.US,D,20200908,000000,1.2594,1.3139,1.2495,1.2891,33917,0
+RCG.US,D,20200909,000000,1.2696,1.2792,1.2693,1.2792,9025,0
+RCG.US,D,20200910,000000,1.2594,1.2792,1.2594,1.2782,4508,0
+RCG.US,D,20200911,000000,1.2792,1.2824,1.2693,1.2698,9120,0
+RCG.US,D,20200914,000000,1.2891,1.2991,1.2791,1.2793,6674,0
+RCG.US,D,20200915,000000,1.2693,1.3387,1.2693,1.3387,6063,0
+RCG.US,D,20200916,000000,1.2891,1.3387,1.2792,1.3387,4821,0
+RCG.US,D,20200917,000000,1.2792,1.309,1.2792,1.3016,2494,0
+RCG.US,D,20200918,000000,1.3174,1.3387,1.2941,1.309,16898,0
+RCG.US,D,20200921,000000,1.3189,1.3189,1.2941,1.2941,3901,0
+RCG.US,D,20200922,000000,1.2991,1.3189,1.2991,1.2991,9420,0
+RCG.US,D,20200923,000000,1.2891,1.299,1.2792,1.2792,16778,0
+RCG.US,D,20200924,000000,1.2842,1.2891,1.2795,1.2891,6347,0
+RCG.US,D,20200925,000000,1.309,1.309,1.2891,1.2891,6518,0
+RCG.US,D,20200928,000000,1.3007,1.3139,1.281,1.3139,6072,0
+RCG.US,D,20200929,000000,1.3189,1.3288,1.2792,1.2991,6807,0
+RCG.US,D,20200930,000000,1.304,1.304,1.2892,1.2991,2228,0
+RCG.US,D,20201001,000000,1.2991,1.2991,1.2891,1.2941,4287,0
+RCG.US,D,20201002,000000,1.2991,1.309,1.2798,1.2991,8470,0
+RCG.US,D,20201005,000000,1.2991,1.3189,1.2991,1.3139,7949,0
+RCG.US,D,20201006,000000,1.309,1.319,1.309,1.319,7360,0
+RCG.US,D,20201007,000000,1.3387,1.3387,1.3169,1.3387,10462,0
+RCG.US,D,20201008,000000,1.3387,1.3486,1.3254,1.3288,11955,0
+RCG.US,D,20201009,000000,1.3189,1.3776,1.3189,1.3486,19771,0
+RCG.US,D,20201012,000000,1.3883,1.3883,1.3189,1.32,5186,0
+RCG.US,D,20201013,000000,1.3387,1.3387,1.3134,1.331,1994,0
+RCG.US,D,20201014,000000,1.309,1.3481,1.309,1.3437,5208,0
+RCG.US,D,20201015,000000,1.3091,1.3933,1.3091,1.3933,14830,0
+RCG.US,D,20201016,000000,1.3883,1.3885,1.309,1.3586,30459,0
+RCG.US,D,20201019,000000,1.3784,1.3784,1.3387,1.3387,17145,0
+RCG.US,D,20201020,000000,1.3387,1.4263,1.3387,1.3685,17632,0
+RCG.US,D,20201021,000000,1.3985,1.4081,1.3502,1.3802,11178,0
+RCG.US,D,20201022,000000,1.428,1.4379,1.3834,1.3941,40583,0
+RCG.US,D,20201023,000000,1.4131,1.4251,1.3982,1.4251,8697,0
+RCG.US,D,20201026,000000,1.428,1.4379,1.3486,1.3883,4370,0
+RCG.US,D,20201027,000000,1.3586,1.4379,1.3536,1.3685,36414,0
+RCG.US,D,20201028,000000,1.3486,1.3943,1.3387,1.3486,12332,0
+RCG.US,D,20201029,000000,1.3387,1.3784,1.3387,1.3486,1696,0
+RCG.US,D,20201030,000000,1.3519,1.3586,1.3387,1.3586,14033,0
+RCG.US,D,20201102,000000,1.4081,1.4081,1.349,1.3685,3218,0
+RCG.US,D,20201103,000000,1.3586,1.4006,1.3586,1.3685,21842,0
+RCG.US,D,20201104,000000,1.3883,1.4048,1.3734,1.3983,32796,0
+RCG.US,D,20201105,000000,1.4181,1.4181,1.4017,1.4181,21425,0
+RCG.US,D,20201106,000000,1.4131,1.428,1.3982,1.4081,13371,0
+RCG.US,D,20201109,000000,1.423,1.4676,1.3982,1.4473,67218,0
+RCG.US,D,20201110,000000,1.4776,1.4776,1.3982,1.4676,20739,0
+RCG.US,D,20201111,000000,1.4528,1.477,1.4437,1.4627,5737,0
+RCG.US,D,20201112,000000,1.4672,1.4672,1.4429,1.4577,5470,0
+RCG.US,D,20201113,000000,1.4478,1.4924,1.4478,1.4776,19532,0
+RCG.US,D,20201116,000000,1.4974,1.5172,1.4875,1.5148,15757,0
+RCG.US,D,20201117,000000,1.5767,1.5767,1.4733,1.5073,35422,0
+RCG.US,D,20201118,000000,1.5363,1.5866,1.5073,1.5271,51443,0
+RCG.US,D,20201119,000000,1.5271,1.5866,1.527,1.5371,43519,0
+RCG.US,D,20201120,000000,1.5172,1.5569,1.4875,1.5172,28760,0
+RCG.US,D,20201123,000000,1.5073,1.5073,1.4924,1.4986,36849,0
+RCG.US,D,20201124,000000,1.4974,1.5866,1.4974,1.5359,35797,0
+RCG.US,D,20201125,000000,1.5592,1.5641,1.523,1.5641,8009,0
+RCG.US,D,20201127,000000,1.5866,1.5866,1.5519,1.5569,5364,0
+RCG.US,D,20201130,000000,1.5866,1.5866,1.5371,1.5668,25466,0
+RCG.US,D,20201201,000000,1.5726,1.5866,1.547,1.547,56654,0
+RCG.US,D,20201202,000000,1.5866,1.5866,1.542,1.5767,4484,0
+RCG.US,D,20201203,000000,1.5866,1.6065,1.547,1.5916,40643,0
+RCG.US,D,20201204,000000,1.6164,1.624,1.547,1.5966,39314,0
+RCG.US,D,20201207,000000,1.6263,1.6957,1.6164,1.6759,129664,0
+RCG.US,D,20201208,000000,1.6858,1.7156,1.6362,1.666,93355,0
+RCG.US,D,20201209,000000,1.6759,1.6759,1.6264,1.654,19375,0
+RCG.US,D,20201210,000000,1.6561,1.6638,1.634,1.6362,20247,0
+RCG.US,D,20201211,000000,1.6263,1.6759,1.6263,1.6315,10135,0
+RCG.US,D,20201214,000000,1.6263,1.6957,1.6263,1.6296,193576,0
+RCG.US,D,20201215,000000,1.6263,1.6285,1.5172,1.5569,66740,0
+RCG.US,D,20201216,000000,1.5691,1.6756,1.5172,1.6462,57857,0
+RCG.US,D,20201217,000000,1.6759,1.6759,1.5371,1.5866,47857,0
+RCG.US,D,20201218,000000,1.6362,1.6362,1.5668,1.6263,24298,0
+RCG.US,D,20201221,000000,1.6461,1.6461,1.5866,1.6164,28001,0
+RCG.US,D,20201222,000000,1.5866,1.6362,1.5866,1.6274,27271,0
+RCG.US,D,20201223,000000,1.6461,1.6858,1.5866,1.5966,23382,0
+RCG.US,D,20201224,000000,1.6759,1.6759,1.6164,1.6461,10468,0
+RCG.US,D,20201228,000000,1.6759,1.6858,1.5872,1.6611,22152,0
+RCG.US,D,20201229,000000,1.666,1.6858,1.5668,1.6065,27027,0
+RCG.US,D,20201230,000000,1.6759,1.6858,1.6164,1.6858,53906,0
+RCG.US,D,20201231,000000,1.6858,1.6957,1.6561,1.6954,29489,0
+RCG.US,D,20210104,000000,1.6858,1.7156,1.6362,1.7151,39533,0
+RCG.US,D,20210105,000000,1.7156,1.7552,1.7056,1.7551,52920,0
+RCG.US,D,20210106,000000,1.7354,1.7983,1.7354,1.7983,34571,0
+RCG.US,D,20210107,000000,1.8544,2.0329,1.7872,1.9536,42641,0
+RCG.US,D,20210108,000000,1.9337,2.0428,1.8246,1.8841,49534,0
+RCG.US,D,20210111,000000,1.7552,1.9932,1.6759,1.7545,103853,0
+RCG.US,D,20210112,000000,1.9734,1.9734,1.7552,1.7851,23413,0
+RCG.US,D,20210113,000000,1.7651,1.795,1.7453,1.7776,23779,0
+RCG.US,D,20210114,000000,1.7651,1.8891,1.7651,1.8841,31356,0
+RCG.US,D,20210115,000000,1.8445,1.9139,1.8147,1.8941,19946,0
+RCG.US,D,20210119,000000,1.9337,1.9337,1.8445,1.8841,15972,0
+RCG.US,D,20210120,000000,1.8841,2.0825,1.8841,2.0132,37811,0
+RCG.US,D,20210121,000000,2.0428,2.0954,1.7751,2.0506,79209,0
+RCG.US,D,20210122,000000,1.9833,2.0924,1.9653,2.07,26762,0
+RCG.US,D,20210125,000000,2.1023,2.1023,2.0329,2.0458,23046,0
+RCG.US,D,20210126,000000,2.0626,2.0824,2.0428,2.0625,11710,0
+RCG.US,D,20210127,000000,2.0527,2.0527,1.9833,1.9834,31662,0
+RCG.US,D,20210128,000000,1.9734,1.9734,1.7354,1.8643,41130,0
+RCG.US,D,20210129,000000,1.8742,1.9734,1.8742,1.8841,21195,0
+RCG.US,D,20210201,000000,1.8841,1.904,1.7851,1.8941,18498,0
+RCG.US,D,20210202,000000,1.9337,1.9337,1.8966,1.93,9081,0
+RCG.US,D,20210203,000000,1.904,1.9635,1.8941,1.9211,24456,0
+RCG.US,D,20210204,000000,1.8941,2.023,1.8941,2.023,23278,0
+RCG.US,D,20210205,000000,1.9833,2.0428,1.9833,2.0428,33361,0
+RCG.US,D,20210208,000000,2.0726,2.1816,2.0428,2.1816,39302,0
+RCG.US,D,20210209,000000,2.1816,2.2312,2.1321,2.2312,18175,0
+RCG.US,D,20210210,000000,2.2312,2.2644,2.0527,2.1321,21110,0
+RCG.US,D,20210211,000000,2.1321,2.261,2.1321,2.2114,22735,0
+RCG.US,D,20210212,000000,2.23,2.2907,2.2114,2.2907,26762,0
+RCG.US,D,20210216,000000,2.3006,2.3304,2.2478,2.2808,33915,0
+RCG.US,D,20210217,000000,2.3006,2.3604,2.2418,2.3502,53336,0
+RCG.US,D,20210218,000000,2.3601,2.3601,2.2214,2.251,32253,0
+RCG.US,D,20210219,000000,2.2114,2.3006,1.9865,2.3006,21449,0
+RCG.US,D,20210222,000000,2.261,2.3412,2.1519,2.3138,13240,0
+RCG.US,D,20210223,000000,2.251,2.2906,2.1627,2.2808,15138,0
+RCG.US,D,20210224,000000,2.2709,2.3502,2.2709,2.3502,16922,0
+RCG.US,D,20210225,000000,2.3601,2.3601,2.3006,2.3601,22590,0
+RCG.US,D,20210226,000000,2.3403,2.7766,2.311,2.5287,156946,0
+RCG.US,D,20210301,000000,2.6477,2.6775,2.38,2.4395,85264,0
+RCG.US,D,20210302,000000,2.3403,2.4394,2.023,2.3205,66229,0
+RCG.US,D,20210303,000000,2.2709,2.4395,2.261,2.4394,32461,0
+RCG.US,D,20210304,000000,2.3502,2.4395,2.2907,2.3998,29842,0
+RCG.US,D,20210305,000000,2.37,2.3998,2.2809,2.37,32157,0
+RCG.US,D,20210308,000000,2.3213,2.4196,2.3213,2.4196,15659,0
+RCG.US,D,20210309,000000,2.3403,2.4791,2.3403,2.4791,49886,0
+RCG.US,D,20210310,000000,2.4291,2.6775,2.4291,2.5485,44906,0
+RCG.US,D,20210311,000000,2.5485,2.608,2.4791,2.608,50818,0
+RCG.US,D,20210312,000000,2.5485,2.6675,2.5138,2.6378,60669,0
+RCG.US,D,20210315,000000,2.6477,2.727,2.607,2.727,35756,0
+RCG.US,D,20210316,000000,2.727,2.727,2.674,2.7171,11155,0
+RCG.US,D,20210317,000000,2.7072,2.727,2.6775,2.727,9223,0
+RCG.US,D,20210318,000000,2.727,2.727,2.6477,2.6775,17322,0
+RCG.US,D,20210319,000000,2.7171,2.7171,2.6413,2.7171,19018,0
+RCG.US,D,20210322,000000,2.7171,2.7171,2.5981,2.6675,11856,0
+RCG.US,D,20210323,000000,2.6576,2.6675,2.5485,2.6675,21206,0
+RCG.US,D,20210324,000000,2.608,2.6576,2.489,2.6576,6976,0
+RCG.US,D,20210325,000000,2.5684,2.5684,2.4109,2.5585,31589,0
+RCG.US,D,20210326,000000,2.4593,2.5882,2.4593,2.5882,16467,0
+RCG.US,D,20210329,000000,2.6576,2.6576,2.5784,2.6565,5403,0
+RCG.US,D,20210330,000000,2.4692,2.6576,2.4692,2.5882,16050,0
+RCG.US,D,20210331,000000,2.5306,2.616,2.5306,2.6044,13558,0
+RCG.US,D,20210401,000000,2.4791,2.608,2.4791,2.608,23674,0
+RCG.US,D,20210405,000000,2.5188,2.608,2.489,2.5882,46388,0
+RCG.US,D,20210406,000000,2.608,2.608,2.5287,2.5535,3516,0
+RCG.US,D,20210407,000000,2.546,2.5675,2.5089,2.5485,5998,0
+RCG.US,D,20210408,000000,2.5485,2.5981,2.5485,2.5582,4235,0
+RCG.US,D,20210409,000000,2.5485,2.5981,2.5076,2.5981,8100,0
+RCG.US,D,20210412,000000,2.5485,2.5783,2.5089,2.5585,13421,0
+RCG.US,D,20210413,000000,2.5287,2.5882,2.5238,2.5783,13821,0
+RCG.US,D,20210414,000000,2.5634,2.5981,2.5634,2.5883,28633,0
+RCG.US,D,20210415,000000,2.4692,2.5882,2.4295,2.5882,16414,0
+RCG.US,D,20210416,000000,2.5089,2.5981,2.5089,2.5537,7661,0
+RCG.US,D,20210419,000000,2.562,2.5977,2.5585,2.5585,3243,0
+RCG.US,D,20210420,000000,2.5287,2.5684,2.4791,2.5188,6993,0
+RCG.US,D,20210421,000000,2.489,2.5783,2.489,2.5783,22446,0
+RCG.US,D,20210422,000000,2.5783,2.5783,2.4543,2.4791,20366,0
+RCG.US,D,20210423,000000,2.4816,2.5585,2.4816,2.5386,6055,0
+RCG.US,D,20210426,000000,2.5386,2.5783,2.5208,2.5783,16296,0
+RCG.US,D,20210427,000000,2.5089,2.726,2.5089,2.6781,41060,0
+RCG.US,D,20210428,000000,2.6378,2.7171,2.6378,2.7072,10908,0
+RCG.US,D,20210429,000000,2.7171,2.7171,2.618,2.6973,15000,0
+RCG.US,D,20210430,000000,2.6973,2.6973,2.6762,2.6762,8342,0
+RCG.US,D,20210503,000000,2.6444,2.6972,2.6444,2.6576,7343,0
+RCG.US,D,20210504,000000,2.6279,2.6576,2.5981,2.6378,11952,0
+RCG.US,D,20210505,000000,2.6477,2.6626,2.618,2.6477,7875,0
+RCG.US,D,20210506,000000,2.6279,2.6907,2.6279,2.6378,12902,0
+RCG.US,D,20210507,000000,2.6675,2.6874,2.6675,2.6865,21472,0
+RCG.US,D,20210510,000000,2.6478,2.6675,2.3304,2.4692,27568,0
+RCG.US,D,20210511,000000,2.4791,2.5436,2.4693,2.5188,12722,0
+RCG.US,D,20210512,000000,2.4494,2.5684,2.4494,2.499,22217,0
+RCG.US,D,20210513,000000,2.5485,2.5919,2.4995,2.5238,8652,0
+RCG.US,D,20210514,000000,2.5684,2.6415,2.5684,2.6378,17387,0
+RCG.US,D,20210517,000000,2.6061,2.727,2.5895,2.6675,19666,0
+RCG.US,D,20210518,000000,2.7072,2.727,2.6675,2.7171,30401,0
+RCG.US,D,20210519,000000,2.6874,2.6874,2.5735,2.6576,6883,0
+RCG.US,D,20210520,000000,2.7065,2.7122,2.6617,2.7072,4018,0
+RCG.US,D,20210521,000000,2.7171,2.7171,2.608,2.6381,18608,0
+RCG.US,D,20210524,000000,2.6477,2.6973,2.6477,2.6973,10011,0
+RCG.US,D,20210525,000000,2.6576,2.6973,2.6576,2.6775,4520,0
+RCG.US,D,20210526,000000,2.6576,2.6973,2.6279,2.6279,6832,0
+RCG.US,D,20210527,000000,2.6279,2.6973,2.6279,2.6973,4029,0
+RCG.US,D,20210528,000000,2.6923,2.6972,2.6874,2.6874,6122,0
+RCG.US,D,20210601,000000,2.6973,2.7072,2.6436,2.6436,8851,0
+RCG.US,D,20210602,000000,2.608,2.6527,2.5981,2.618,10218,0
+RCG.US,D,20210603,000000,2.5684,2.6428,2.5684,2.6,4699,0
+RCG.US,D,20210604,000000,2.5902,2.6575,2.5694,2.6575,48045,0
+RCG.US,D,20210607,000000,2.618,2.6422,2.6081,2.6235,4394,0
+RCG.US,D,20210608,000000,2.4791,2.5981,2.4295,2.5684,34117,0
+RCG.US,D,20210609,000000,2.5724,2.5864,2.4494,2.489,38041,0
+RCG.US,D,20210610,000000,2.5386,2.5485,2.4295,2.4295,31145,0
+RCG.US,D,20210611,000000,2.4692,2.5483,2.4594,2.5386,21248,0
+RCG.US,D,20210614,000000,2.2015,2.5485,2.1023,2.5386,19386,0
+RCG.US,D,20210615,000000,2.4395,2.5095,2.4395,2.489,16495,0
+RCG.US,D,20210616,000000,2.5039,2.5287,2.5039,2.5039,3648,0
+RCG.US,D,20210617,000000,2.4593,2.5294,2.3709,2.4601,24008,0
+RCG.US,D,20210618,000000,2.4805,2.4805,2.4791,2.4791,277,0
+RCG.US,D,20210621,000000,2.4692,2.5188,2.4296,2.4585,8687,0
+RCG.US,D,20210622,000000,2.489,2.5485,2.489,2.5207,9736,0
+RCG.US,D,20210623,000000,2.499,2.618,2.499,2.5585,9302,0
+RCG.US,D,20210624,000000,2.5485,2.608,2.5485,2.5783,7234,0
+RCG.US,D,20210625,000000,2.539,2.6064,2.5089,2.5422,2564,0
+RCG.US,D,20210628,000000,2.4791,2.5172,2.4593,2.494,9579,0
+RCG.US,D,20210629,000000,2.4494,2.5081,2.3998,2.4302,32989,0
+RCG.US,D,20210630,000000,2.489,2.489,2.3899,2.3998,18762,0
+RCG.US,D,20210701,000000,2.4411,2.4494,2.4216,2.43,3984,0
+RCG.US,D,20210702,000000,2.4395,2.4742,2.4183,2.4307,8463,0
+RCG.US,D,20210706,000000,2.4444,2.4444,2.4098,2.437,4941,0
+RCG.US,D,20210707,000000,2.3899,2.4791,2.38,2.38,9681,0
+RCG.US,D,20210708,000000,2.38,2.4791,2.3601,2.3998,57856,0
+RCG.US,D,20210709,000000,2.3899,2.3899,2.3006,2.3105,38266,0
+RCG.US,D,20210712,000000,2.2907,2.2907,2.1618,2.1618,85099,0
+RCG.US,D,20210713,000000,2.2114,2.2362,2.1023,2.1023,55961,0
+RCG.US,D,20210714,000000,2.2312,2.2411,2.1321,2.152,41997,0
+RCG.US,D,20210715,000000,2.1519,2.1618,2.1519,2.1618,1811,0
+RCG.US,D,20210716,000000,2.1713,2.1816,2.0924,2.0924,9107,0
+RCG.US,D,20210719,000000,2.0924,2.142,2.0924,2.142,11052,0
+RCG.US,D,20210720,000000,2.1618,2.1915,2.1618,2.1915,7543,0
+RCG.US,D,20210721,000000,2.2411,2.2682,2.2263,2.261,20004,0
+RCG.US,D,20210722,000000,2.2808,2.2808,2.2808,2.2808,161,0
+RCG.US,D,20210723,000000,2.2312,2.2709,2.1915,2.1915,9474,0
+RCG.US,D,20210726,000000,2.1717,2.2709,2.1685,2.2709,5360,0
+RCG.US,D,20210727,000000,2.2312,2.2312,2.0924,2.1717,12185,0
+RCG.US,D,20210728,000000,2.1321,2.2808,2.1321,2.251,27483,0
+RCG.US,D,20210729,000000,2.2213,2.2808,2.2015,2.2808,29311,0
+RCG.US,D,20210730,000000,2.256,2.2808,2.2312,2.2808,12526,0
+RCG.US,D,20210802,000000,2.2807,2.2808,2.2659,2.2808,15974,0
+RCG.US,D,20210803,000000,2.2907,2.2907,2.2312,2.2907,6806,0
+RCG.US,D,20210804,000000,2.2709,2.2758,2.2411,2.2411,9149,0
+RCG.US,D,20210805,000000,2.2362,2.2709,2.2015,2.2412,10256,0
+RCG.US,D,20210806,000000,2.2015,2.2015,2.1618,2.1618,4181,0
+RCG.US,D,20210809,000000,2.0428,2.142,2.0329,2.142,13708,0
+RCG.US,D,20210810,000000,2.1568,2.1816,2.1568,2.1815,4866,0
+RCG.US,D,20210811,000000,2.1618,2.2163,2.142,2.2114,6760,0
+RCG.US,D,20210812,000000,2.2384,2.2808,2.2384,2.258,16808,0
+RCG.US,D,20210813,000000,2.2411,2.2808,2.2411,2.2709,6495,0
+RCG.US,D,20210816,000000,2.2312,2.2907,2.2312,2.2907,8845,0
+RCG.US,D,20210817,000000,2.2907,2.2907,2.2312,2.2411,2125,0
+RCG.US,D,20210818,000000,2.2362,2.38,2.2362,2.3403,27740,0
+RCG.US,D,20210819,000000,2.3155,2.3394,2.2557,2.2557,4258,0
+RCG.US,D,20210820,000000,2.2907,2.4593,2.2907,2.4593,68785,0
+RCG.US,D,20210823,000000,2.4593,2.4593,2.3602,2.4097,22948,0
+RCG.US,D,20210824,000000,2.38,2.4444,2.38,2.4295,8075,0
+RCG.US,D,20210825,000000,2.3998,2.4593,2.3905,2.4543,6719,0
+RCG.US,D,20210826,000000,2.4593,2.4593,2.3998,2.3998,22395,0
+RCG.US,D,20210827,000000,2.4147,2.4402,2.4147,2.4345,3329,0
+RCG.US,D,20210830,000000,2.4494,2.4494,2.4097,2.4196,2859,0
+RCG.US,D,20210831,000000,2.4097,2.4593,2.3895,2.4587,22016,0
+RCG.US,D,20210901,000000,2.4545,2.4593,2.3205,2.3601,32501,0
+RCG.US,D,20210902,000000,2.3502,2.4458,2.3502,2.4196,7321,0
+RCG.US,D,20210903,000000,2.4246,2.4395,2.38,2.4246,12716,0
+RCG.US,D,20210907,000000,2.4324,2.4394,2.3899,2.3899,1265,0
+RCG.US,D,20210908,000000,2.4261,2.4261,2.3806,2.3806,2447,0
+RCG.US,D,20210909,000000,2.3849,2.3851,2.3801,2.3851,1530,0
+RCG.US,D,20210910,000000,2.4048,2.4048,2.3799,2.38,2809,0
+RCG.US,D,20210913,000000,2.3899,2.4295,2.3857,2.4096,3055,0
+RCG.US,D,20210914,000000,2.4141,2.4593,2.406,2.406,2915,0
+RCG.US,D,20210915,000000,2.4048,2.4593,2.4048,2.4593,6531,0
+RCG.US,D,20210916,000000,2.4442,2.4593,2.4395,2.4593,2439,0
+RCG.US,D,20210917,000000,2.4395,2.4593,2.4097,2.4593,7065,0
+RCG.US,D,20210920,000000,2.4097,2.4423,2.38,2.38,19777,0
+RCG.US,D,20210921,000000,2.4048,2.427,2.4048,2.4196,9985,0
+RCG.US,D,20210922,000000,2.4101,2.4593,2.4101,2.414,13518,0
+RCG.US,D,20210923,000000,2.4295,2.5684,2.4295,2.5238,14835,0
+RCG.US,D,20210924,000000,2.5188,2.5188,2.4692,2.5184,15499,0
+RCG.US,D,20210927,000000,2.5193,2.6675,2.5193,2.6675,14340,0
+RCG.US,D,20210928,000000,2.489,2.6477,2.4791,2.5882,40599,0
+RCG.US,D,20210929,000000,2.5485,2.6279,2.5386,2.5914,13335,0
+RCG.US,D,20210930,000000,2.613,2.6249,2.608,2.608,3572,0
+RCG.US,D,20211001,000000,2.6279,2.6279,2.5585,2.6031,9397,0
+RCG.US,D,20211004,000000,2.5932,2.5958,2.4791,2.4791,6565,0
+RCG.US,D,20211005,000000,2.489,2.6229,2.489,2.6185,6741,0
+RCG.US,D,20211006,000000,2.5684,2.5704,2.5188,2.5188,6017,0
+RCG.US,D,20211007,000000,2.5684,2.6477,2.4692,2.4791,40950,0
+RCG.US,D,20211008,000000,2.5193,2.5783,2.4494,2.5783,16274,0
+RCG.US,D,20211011,000000,2.608,2.608,2.5733,2.6079,2423,0
+RCG.US,D,20211012,000000,2.5981,2.5981,2.5733,2.5981,8640,0
+RCG.US,D,20211013,000000,2.6279,2.6279,2.5533,2.5684,8605,0
+RCG.US,D,20211014,000000,2.5783,2.618,2.5783,2.5932,9379,0
+RCG.US,D,20211015,000000,2.6279,2.6279,2.4503,2.608,18497,0
+RCG.US,D,20211018,000000,2.608,2.608,2.5195,2.5195,11523,0
+RCG.US,D,20211019,000000,2.5271,2.5783,2.5081,2.5783,5221,0
+RCG.US,D,20211020,000000,2.5733,2.6378,2.5733,2.6378,12973,0
+RCG.US,D,20211021,000000,2.6477,2.727,2.6389,2.6675,9649,0
+RCG.US,D,20211022,000000,2.727,2.727,2.6284,2.6576,28992,0
+RCG.US,D,20211025,000000,2.6775,2.7766,2.6775,2.7717,27877,0
+RCG.US,D,20211026,000000,2.7766,2.846,2.7276,2.8163,16655,0
+RCG.US,D,20211027,000000,2.856,2.8758,2.8163,2.8411,18665,0
+RCG.US,D,20211028,000000,2.8758,2.9353,2.7965,2.9353,13081,0
+RCG.US,D,20211029,000000,2.9353,2.9353,2.7865,2.8758,9661,0
+RCG.US,D,20211101,000000,2.8956,2.9055,2.8366,2.9055,6621,0
+RCG.US,D,20211102,000000,2.8857,2.8857,2.8262,2.8262,26952,0
+RCG.US,D,20211103,000000,2.8262,2.856,2.8262,2.8411,5227,0
+RCG.US,D,20211104,000000,2.8956,3.084,2.8461,2.9958,21696,0
+RCG.US,D,20211105,000000,2.9528,3.0146,2.9528,2.9849,12425,0
+RCG.US,D,20211108,000000,2.9849,3.0657,2.9451,3.0161,4883,0
+RCG.US,D,20211109,000000,3.0245,3.0741,3.0146,3.0444,3862,0
+RCG.US,D,20211110,000000,2.9949,3.0245,2.9204,2.9204,6623,0
+RCG.US,D,20211111,000000,2.9452,2.9452,2.6576,2.7469,35194,0
+RCG.US,D,20211112,000000,2.7469,2.928,2.7469,2.8956,17789,0
+RCG.US,D,20211115,000000,2.9452,2.9849,2.9254,2.975,7940,0
+RCG.US,D,20211116,000000,2.9502,2.975,2.9254,2.9354,2329,0
+RCG.US,D,20211117,000000,2.975,3.0444,2.9649,3.0345,60274,0
+RCG.US,D,20211118,000000,3.0444,3.1336,3.0444,3.1336,19636,0
+RCG.US,D,20211119,000000,3.1336,3.1535,3.084,3.1435,12034,0
+RCG.US,D,20211122,000000,3.1039,3.1931,3.1039,3.1584,13849,0
+RCG.US,D,20211123,000000,3.1733,3.2526,3.1634,3.1834,24972,0
+RCG.US,D,20211124,000000,3.1237,3.1237,2.7667,2.975,99731,0
+RCG.US,D,20211126,000000,2.8857,2.8857,2.7865,2.7949,15238,0
+RCG.US,D,20211129,000000,2.7965,2.8405,2.7568,2.8262,18531,0
+RCG.US,D,20211130,000000,2.7775,2.8217,2.6279,2.6775,15319,0
+RCG.US,D,20211201,000000,2.6775,2.7766,2.6775,2.7766,8007,0
+RCG.US,D,20211202,000000,2.7766,2.8758,2.7766,2.8758,5943,0
+RCG.US,D,20211203,000000,2.9254,2.975,2.846,2.9155,94519,0
+RCG.US,D,20211206,000000,2.8758,2.9353,2.846,2.9254,38226,0
+RCG.US,D,20211207,000000,2.965,3.0245,2.9317,2.9551,67002,0
+RCG.US,D,20211208,000000,3.0047,3.0542,2.9452,2.965,143873,0
+RCG.US,D,20211209,000000,2.6775,2.8361,2.6477,2.7865,60429,0
+RCG.US,D,20211210,000000,2.7738,2.8262,2.7436,2.8262,6887,0
+RCG.US,D,20211213,000000,2.8261,2.8261,2.7766,2.8014,4226,0
+RCG.US,D,20211214,000000,2.7766,2.8011,2.7684,2.7865,11861,0
+RCG.US,D,20211215,000000,2.7766,2.8262,2.7552,2.8262,20038,0
+RCG.US,D,20211216,000000,2.8064,2.856,2.787,2.8262,7537,0
+RCG.US,D,20211217,000000,2.7766,2.7768,2.7354,2.7768,10342,0
+RCG.US,D,20211220,000000,2.7419,2.7568,2.7156,2.732,19697,0
+RCG.US,D,20211221,000000,2.735,2.7455,2.7,2.735,3260,0
+RCG.US,D,20211222,000000,2.74,2.7599,2.71,2.74,15932,0
+RCG.US,D,20211223,000000,2.74,2.74,2.69,2.7148,12052,0
+RCG.US,D,20211227,000000,2.68,2.705,2.639,2.66,36861,0
+RCG.US,D,20211228,000000,2.66,2.69,2.63,2.63,10254,0
+RCG.US,D,20211229,000000,2.65,2.66,2.62,2.62,20130,0
+RCG.US,D,20211230,000000,2.645,2.72,2.642,2.7,13809,0
+RCG.US,D,20211231,000000,2.72,2.8,2.652,2.652,51504,0
+RCG.US,D,20220103,000000,2.64,2.645,2.62,2.62,28486,0
+RCG.US,D,20220104,000000,2.6372,2.64,2.605,2.62,31831,0
+RCG.US,D,20220105,000000,2.63,2.64,2.58,2.58,9568,0
+RCG.US,D,20220106,000000,2.5608,2.5608,2.54,2.55,8919,0
+RCG.US,D,20220107,000000,2.52,2.531,2.5,2.53,9200,0
+RCG.US,D,20220110,000000,2.52,2.539,2.475,2.4899,13619,0
+RCG.US,D,20220111,000000,2.539,2.5445,2.49,2.51,12828,0
+RCG.US,D,20220112,000000,2.51,2.55,2.495,2.53,14922,0
+RCG.US,D,20220113,000000,2.5319,2.5319,2.4839,2.4839,10543,0
+RCG.US,D,20220114,000000,2.48,2.5,2.47,2.5,3655,0
+RCG.US,D,20220118,000000,2.45,2.52,2.36,2.36,21458,0
+RCG.US,D,20220119,000000,2.27,2.38,2.23,2.24,94867,0
+RCG.US,D,20220120,000000,2.24,2.29,2.2,2.2,71525,0
+RCG.US,D,20220121,000000,2.2,2.26,2.13,2.15,170877,0
+RCG.US,D,20220124,000000,2.15,2.2,2.0637,2.13,89419,0
+RCG.US,D,20220125,000000,2.1,2.34,2.1,2.23,50342,0
+RCG.US,D,20220126,000000,2.21,2.31,2.12,2.2,31580,0
+RCG.US,D,20220127,000000,2.16,2.33,2.15,2.1601,22079,0
+RCG.US,D,20220128,000000,2.15,2.2,2.07,2.15,57459,0
+RCG.US,D,20220131,000000,2.1,2.1542,2.08,2.14,14344,0
+RCG.US,D,20220201,000000,2.162,2.19,2.13,2.14,6327,0
+RCG.US,D,20220202,000000,2.18,2.33,2.18,2.31,105477,0
+RCG.US,D,20220203,000000,2.3,2.32,2.24,2.24,37148,0
+RCG.US,D,20220204,000000,2.21,2.51,2.2,2.44,102232,0
+RCG.US,D,20220207,000000,2.4,2.45,2.31,2.45,19945,0
+RCG.US,D,20220208,000000,2.39,2.4804,2.3613,2.42,39457,0
+RCG.US,D,20220209,000000,2.42,2.54,2.42,2.54,22755,0
+RCG.US,D,20220210,000000,2.4929,2.56,2.46,2.55,15677,0
+RCG.US,D,20220211,000000,2.525,2.55,2.5,2.505,23026,0
+RCG.US,D,20220214,000000,2.48,2.54,2.48,2.54,1110,0
+RCG.US,D,20220215,000000,2.5,2.5,2.44,2.45,1762,0
+RCG.US,D,20220216,000000,2.51,2.51,2.37,2.4,14107,0
+RCG.US,D,20220217,000000,2.5,2.5,2.4,2.44,4194,0
+RCG.US,D,20220218,000000,2.416,2.4999,2.3613,2.38,4568,0
+RCG.US,D,20220222,000000,2.3067,2.3956,2.3067,2.3956,1717,0
+RCG.US,D,20220223,000000,2.36,2.39,2.33,2.38,11852,0
+RCG.US,D,20220224,000000,2.38,2.48,2.34,2.48,7088,0
+RCG.US,D,20220225,000000,2.48,2.48,2.29,2.31,4737,0
+RCG.US,D,20220228,000000,2.325,2.44,2.325,2.4148,9314,0
+RCG.US,D,20220301,000000,2.44,2.44,2.31,2.33,23196,0
+RCG.US,D,20220302,000000,2.37,2.4299,2.3,2.33,2221,0
+RCG.US,D,20220303,000000,2.23,2.43,2.23,2.39,2039,0
+RCG.US,D,20220304,000000,2.445,2.445,2.415,2.44,2041,0
+RCG.US,D,20220307,000000,2.42,2.435,2.37,2.425,3828,0
+RCG.US,D,20220308,000000,2.3395,2.43,2.3395,2.43,8945,0
+RCG.US,D,20220309,000000,2.395,2.44,2.34,2.37,4379,0
+RCG.US,D,20220310,000000,2.44,2.44,2.35,2.37,7536,0
+RCG.US,D,20220311,000000,2.44,2.44,2.385,2.385,1967,0
+RCG.US,D,20220314,000000,2.36,2.44,2.3,2.3,28612,0
+RCG.US,D,20220315,000000,2.26,2.295,2.0907,2.12,16161,0
+RCG.US,D,20220316,000000,2.2115,2.2115,2.09,2.13,21722,0
+RCG.US,D,20220317,000000,2.23,2.3,2.2009,2.2447,2047,0
+RCG.US,D,20220318,000000,2.24,2.3,2.2243,2.3,4003,0
+RCG.US,D,20220321,000000,2.25,2.29,2.2001,2.285,1946,0
+RCG.US,D,20220322,000000,2.1801,2.3,2.1801,2.21,6232,0
+RCG.US,D,20220323,000000,2.3,2.31,2.26,2.265,7568,0
+RCG.US,D,20220324,000000,2.28,2.28,2.22,2.26,3821,0
+RCG.US,D,20220325,000000,2.36,2.4,2.26,2.2677,7104,0
+RCG.US,D,20220328,000000,2.3,2.37,2.23,2.23,3346,0
+RCG.US,D,20220329,000000,2.29,2.4,2.28,2.3,8071,0
+RCG.US,D,20220330,000000,2.39,2.4,2.1,2.25,19599,0
+RCG.US,D,20220331,000000,2.25,2.25,2.16,2.16,2855,0
+RCG.US,D,20220401,000000,2.2,2.3,2.2,2.2965,4544,0
+RCG.US,D,20220404,000000,2.25,2.28,2.22,2.22,4568,0
+RCG.US,D,20220405,000000,2.2314,2.32,2.2301,2.32,2673,0
+RCG.US,D,20220406,000000,2.295,2.295,2.295,2.295,781,0
+RCG.US,D,20220407,000000,2.13,2.29,2.13,2.2,3689,0
+RCG.US,D,20220408,000000,2.24,2.26,2.2264,2.26,1826,0
+RCG.US,D,20220411,000000,2.28,2.36,2.22,2.22,3208,0
+RCG.US,D,20220412,000000,2.22,2.2499,2.22,2.2499,2786,0
+RCG.US,D,20220413,000000,2.35,2.35,2.2252,2.28,7645,0
+RCG.US,D,20220414,000000,2.2242,2.36,2.21,2.21,2705,0
+RCG.US,D,20220418,000000,2.2499,2.2499,2.2376,2.2376,1854,0
+RCG.US,D,20220419,000000,2.3158,2.3499,2.24,2.3499,1726,0
+RCG.US,D,20220420,000000,2.43,2.43,2.26,2.26,11536,0
+RCG.US,D,20220421,000000,2.3217,2.35,2.3048,2.34,7600,0
+RCG.US,D,20220422,000000,2.43,2.43,2.28,2.29,6302,0
+RCG.US,D,20220425,000000,2.25,2.38,2.2492,2.33,4677,0
+RCG.US,D,20220426,000000,2.38,2.38,2.3,2.32,1409,0
+RCG.US,D,20220427,000000,2.28,2.305,2.28,2.3,2817,0
+RCG.US,D,20220428,000000,2.3,2.32,2.25,2.3,2464,0
+RCG.US,D,20220429,000000,2.2899,2.2899,2.25,2.25,3563,0
+RCG.US,D,20220502,000000,2.24,2.31,2.15,2.2264,8208,0
+RCG.US,D,20220503,000000,2.23,2.23,2.1207,2.15,4912,0
+RCG.US,D,20220504,000000,2.2212,2.23,2.15,2.18,7396,0
+RCG.US,D,20220505,000000,2.175,2.175,2.15,2.15,22071,0
+RCG.US,D,20220506,000000,2.22,2.23,2.22,2.22,1154,0
+RCG.US,D,20220509,000000,2.23,2.23,2.14,2.14,16210,0
+RCG.US,D,20220510,000000,2.14,2.185,2.05,2.09,14644,0
+RCG.US,D,20220511,000000,2.1,2.1899,2.055,2.055,23256,0
+RCG.US,D,20220512,000000,2.11,2.13,2.08,2.12,7611,0
+RCG.US,D,20220513,000000,2.1399,2.1399,2.125,2.125,928,0
+RCG.US,D,20220516,000000,2.112,2.16,2.112,2.155,5553,0
+RCG.US,D,20220517,000000,2.16,2.16,2.14,2.15,2448,0
+RCG.US,D,20220518,000000,2.07,2.1402,2.04,2.05,8654,0
+RCG.US,D,20220519,000000,2.14,2.14,2.06,2.06,1980,0
+RCG.US,D,20220520,000000,2.06,2.14,2.06,2.06,3599,0
+RCG.US,D,20220523,000000,2.1,2.1,2.07,2.1,2486,0
+RCG.US,D,20220524,000000,2.09,2.1006,2.0501,2.0501,2913,0
+RCG.US,D,20220525,000000,2.15,2.15,2.15,2.15,3577,0
+RCG.US,D,20220526,000000,2.15,2.25,2.15,2.25,22891,0
+RCG.US,D,20220527,000000,2.25,2.29,2.205,2.29,11366,0
+RCG.US,D,20220531,000000,2.2999,2.2999,2.232,2.2501,4947,0
+RCG.US,D,20220601,000000,2.2799,2.2799,2.22,2.235,9993,0
+RCG.US,D,20220602,000000,2.3,2.34,2.245,2.27,6960,0
+RCG.US,D,20220603,000000,2.245,2.34,2.2274,2.34,6486,0
+RCG.US,D,20220606,000000,2.31,2.34,2.2711,2.34,5882,0
+RCG.US,D,20220607,000000,2.3299,2.35,2.2661,2.33,11257,0
+RCG.US,D,20220608,000000,2.34,2.4,2.33,2.33,12617,0
+RCG.US,D,20220609,000000,2.33,2.4,2.29,2.39,6489,0
+RCG.US,D,20220610,000000,2.4899,2.4899,2.3,2.3399,11787,0
+RCG.US,D,20220613,000000,2.2657,2.285,2.24,2.24,5955,0
+RCG.US,D,20220614,000000,2.3299,2.3299,2.3299,2.3299,680,0
+RCG.US,D,20220615,000000,2.3299,2.3299,2.3299,2.3299,732,0
+RCG.US,D,20220616,000000,2.26,2.26,2.21,2.24,4028,0
+RCG.US,D,20220617,000000,2.21,2.2899,2.21,2.2899,841,0
+RCG.US,D,20220621,000000,2.245,2.29,2.245,2.29,2443,0
+RCG.US,D,20220622,000000,2.245,2.245,2.245,2.245,787,0
+RCG.US,D,20220623,000000,2.2899,2.2899,2.245,2.25,1098,0
+RCG.US,D,20220624,000000,2.2599,2.29,2.25,2.29,1196,0
+RCG.US,D,20220627,000000,2.29,2.29,2.19,2.19,5158,0
+RCG.US,D,20220628,000000,2.2899,2.2899,2.02,2.12,6714,0
+RCG.US,D,20220629,000000,2.2199,2.22,2.1764,2.1764,1153,0
+RCG.US,D,20220630,000000,2.2799,2.29,2.2799,2.29,2118,0
+RCG.US,D,20220701,000000,2.29,2.29,2.2,2.2,4354,0
+RCG.US,D,20220705,000000,2.225,2.3,2.15,2.1805,4232,0
+RCG.US,D,20220706,000000,2.3,2.3,2.25,2.29,13738,0
+RCG.US,D,20220707,000000,2.245,2.245,2.245,2.245,685,0
+RCG.US,D,20220708,000000,2.24,2.24,2.21,2.21,13455,0
+RCG.US,D,20220711,000000,2.255,2.29,2.13,2.13,5142,0
+RCG.US,D,20220712,000000,2.12,2.2299,2.12,2.215,3744,0
+RCG.US,D,20220713,000000,2.22,2.2999,2,2.02,13817,0
+RCG.US,D,20220714,000000,2.06,2.15,2.06,2.1201,3316,0
+RCG.US,D,20220715,000000,2.15,2.209,2.15,2.2,5900,0
+RCG.US,D,20220718,000000,2.23,2.2899,2.18,2.2,3346,0
+RCG.US,D,20220719,000000,2.2899,2.32,2.245,2.265,9681,0
+RCG.US,D,20220720,000000,2.32,2.34,2.25,2.33,7613,0
+RCG.US,D,20220721,000000,2.33,2.3712,2.33,2.35,9277,0
+RCG.US,D,20220722,000000,2.3499,2.35,2.26,2.3443,3578,0
+RCG.US,D,20220725,000000,2.36,2.39,2.25,2.25,10429,0
+RCG.US,D,20220726,000000,2.2999,2.2999,2.15,2.15,17732,0
+RCG.US,D,20220727,000000,2.21,2.2499,2.17,2.1721,6203,0
+RCG.US,D,20220728,000000,2.2,2.355,2.2,2.28,18589,0
+RCG.US,D,20220729,000000,2.27,2.28,2.26,2.26,5580,0
+RCG.US,D,20220801,000000,2.275,2.29,2.2,2.21,6631,0
+RCG.US,D,20220802,000000,2.29,2.29,2.2001,2.29,4734,0
+RCG.US,D,20220803,000000,2.2899,2.2899,2.26,2.26,6612,0
+RCG.US,D,20220804,000000,2.28,2.29,2.23,2.24,14757,0
+RCG.US,D,20220805,000000,2.25,2.3099,2.25,2.3,3988,0
+RCG.US,D,20220808,000000,2.285,2.2999,2.26,2.2999,1506,0
+RCG.US,D,20220809,000000,2.29,2.3,2.26,2.3,9500,0
+RCG.US,D,20220810,000000,2.3299,2.3299,2.3299,2.3299,713,0
+RCG.US,D,20220811,000000,2.32,2.34,2.305,2.33,3584,0
+RCG.US,D,20220812,000000,2.275,2.29,2.26,2.29,7041,0
+RCG.US,D,20220815,000000,2.2699,2.2699,2.2699,2.2699,878,0
+RCG.US,D,20220816,000000,2.26,2.3,2.26,2.3,1561,0
+RCG.US,D,20220817,000000,2.3,2.39,2.3,2.38,7669,0
+RCG.US,D,20220818,000000,2.39,2.39,2.25,2.37,10682,0
+RCG.US,D,20220819,000000,2.29,2.3,2.25,2.3,3809,0
+RCG.US,D,20220822,000000,2.22,2.235,2.22,2.235,1263,0
+RCG.US,D,20220823,000000,2.2999,2.2999,2.2999,2.2999,804,0
+RCG.US,D,20220824,000000,2.2999,2.2999,2.2999,2.2999,719,0
+RCG.US,D,20220825,000000,2.235,2.235,2.18,2.1801,6394,0
+RCG.US,D,20220826,000000,2.2299,2.27,2.195,2.27,4565,0
+RCG.US,D,20220829,000000,2.27,2.28,2.27,2.2799,3583,0
+RCG.US,D,20220830,000000,2.16,2.2599,2.16,2.16,5562,0
+RCG.US,D,20220831,000000,2.17,2.17,2.17,2.17,691,0
+RCG.US,D,20220901,000000,2.2,2.26,2.2,2.26,1574,0
+RCG.US,D,20220902,000000,2.2599,2.3,2.16,2.29,2713,0
+RCG.US,D,20220906,000000,2.19,2.22,2.16,2.16,4414,0
+RCG.US,D,20220907,000000,2.1999,2.1999,2.1907,2.1907,1680,0
+RCG.US,D,20220908,000000,2.0901,2.1999,2.0901,2.11,33953,0
+RCG.US,D,20220909,000000,2.1899,2.19,2.1581,2.17,1783,0
+RCG.US,D,20220912,000000,2.2,2.2,2.12,2.19,1297,0
+RCG.US,D,20220913,000000,2.19,2.2,2.1665,2.19,7150,0
+RCG.US,D,20220914,000000,2.18,2.2,2.18,2.18,9046,0
+RCG.US,D,20220915,000000,2.16,2.2,2.16,2.2,2355,0
+RCG.US,D,20220916,000000,2.01,2.196,2.01,2.196,10027,0
+RCG.US,D,20220919,000000,2.21,2.21,2.21,2.21,670,0
+RCG.US,D,20220920,000000,2.1699,2.1699,2.12,2.12,1742,0
+RCG.US,D,20220921,000000,2.21,2.21,2.165,2.21,2225,0
+RCG.US,D,20220922,000000,2.175,2.175,2.14,2.14,2626,0
+RCG.US,D,20220923,000000,2.1403,2.1999,2.04,2.15,8111,0
+RCG.US,D,20220926,000000,2.16,2.16,2.125,2.1262,1134,0
+RCG.US,D,20220927,000000,2.125,2.16,2.1087,2.1087,1414,0
+RCG.US,D,20220928,000000,2.1799,2.1799,2.07,2.08,1646,0
+RCG.US,D,20220929,000000,2.1047,2.1047,2.07,2.07,965,0
+RCG.US,D,20220930,000000,2.12,2.1499,2.07,2.14,4057,0
+RCG.US,D,20221003,000000,2.14,2.1499,2.0741,2.0741,2104,0
+RCG.US,D,20221004,000000,2.11,2.15,2.11,2.15,3605,0
+RCG.US,D,20221005,000000,2.125,2.18,2.0842,2.18,1543,0
+RCG.US,D,20221006,000000,2.1799,2.18,2.135,2.135,1344,0
+RCG.US,D,20221007,000000,2.18,2.18,2.18,2.18,545,0
+RCG.US,D,20221010,000000,2.125,2.17,2.125,2.17,574,0
+RCG.US,D,20221011,000000,2.17,2.17,2.091,2.135,2801,0
+RCG.US,D,20221012,000000,2.14,2.18,2.14,2.18,2720,0
+RCG.US,D,20221013,000000,2.18,2.2,2.14,2.15,1283,0
+RCG.US,D,20221014,000000,2.12,2.2,2.0875,2.1223,2147,0
+RCG.US,D,20221017,000000,2.13,2.13,2.13,2.13,545,0
+RCG.US,D,20221018,000000,2.1053,2.2,2.1053,2.1339,506,0
+RCG.US,D,20221019,000000,2.175,2.1899,2.145,2.145,952,0
+RCG.US,D,20221020,000000,2.19,2.2,2.18,2.1831,1630,0
+RCG.US,D,20221021,000000,2.19,2.2,2.19,2.19,1156,0
+RCG.US,D,20221024,000000,2.175,2.175,2.175,2.175,572,0
+RCG.US,D,20221025,000000,2.1899,2.2,2.135,2.2,1338,0
+RCG.US,D,20221026,000000,2.19,2.19,2.1204,2.1204,685,0
+RCG.US,D,20221027,000000,2.11,2.18,2.1,2.18,807,0
+RCG.US,D,20221028,000000,2.18,2.19,2.12,2.12,9194,0
+RCG.US,D,20221031,000000,2.19,2.19,2.16,2.16,628,0
+RCG.US,D,20221101,000000,2.155,2.155,2.155,2.155,455,0
+RCG.US,D,20221102,000000,2.2,2.2,2.11,2.11,3509,0
+RCG.US,D,20221103,000000,2.15,2.15,2.13,2.13,3733,0
+RCG.US,D,20221104,000000,2.15,2.18,2.139,2.18,6782,0
+RCG.US,D,20221107,000000,2.18,2.18,2.169,2.1799,15040,0
+RCG.US,D,20221108,000000,2.11,2.1757,2.11,2.165,6049,0
+RCG.US,D,20221109,000000,2.165,2.18,2.12,2.12,12075,0
+RCG.US,D,20221110,000000,2.18,2.18,2.1,2.11,36715,0
+RCG.US,D,20221111,000000,2.1,2.17,2.03,2.065,33231,0
+RCG.US,D,20221114,000000,2.07,2.1,2.01,2.05,15111,0
+RCG.US,D,20221115,000000,2.01,2.1,2,2.0159,11725,0
+RCG.US,D,20221116,000000,2.05,2.1167,2.0452,2.1,1840,0
+RCG.US,D,20221117,000000,2.18,2.18,2.0833,2.0833,1221,0
+RCG.US,D,20221118,000000,2.1,2.1,2.055,2.055,917,0
+RCG.US,D,20221121,000000,2.055,2.1,2.025,2.05,3112,0
+RCG.US,D,20221122,000000,2.01,2.05,2.01,2.01,2619,0
+RCG.US,D,20221123,000000,2.08,2.08,2.0468,2.07,1237,0
+RCG.US,D,20221125,000000,2.07,2.07,2.0409,2.045,4928,0
+RCG.US,D,20221128,000000,2.08,2.09,2.0001,2.07,3417,0
+RCG.US,D,20221129,000000,2.08,2.08,2.0108,2.0108,1107,0
+RCG.US,D,20221130,000000,2.08,2.08,2.01,2.01,6819,0
+RCG.US,D,20221201,000000,2.08,2.08,2.03,2.03,2804,0
+RCG.US,D,20221202,000000,2.03,2.05,2.02,2.05,8300,0
+RCG.US,D,20221205,000000,2.0471,2.05,2.01,2.01,2084,0
+RCG.US,D,20221206,000000,2.05,2.05,2.01,2.01,2589,0
+RCG.US,D,20221207,000000,2.011,2.05,1.99,1.99,7510,0
+RCG.US,D,20221208,000000,2.03,2.03,1.91,1.96,978,0
+RCG.US,D,20221209,000000,2.02,2.03,1.97,1.97,1087,0
+RCG.US,D,20221212,000000,1.87,2.01,1.87,1.91,3863,0
+RCG.US,D,20221213,000000,1.96,1.96,1.89,1.9,9470,0
+RCG.US,D,20221214,000000,1.94,1.94,1.89,1.909,4486,0
+RCG.US,D,20221215,000000,1.89,1.94,1.81,1.94,6354,0
+RCG.US,D,20221216,000000,1.98,1.99,1.8219,1.8219,5473,0
+RCG.US,D,20221219,000000,1.94,1.9401,1.82,1.835,12619,0
+RCG.US,D,20221220,000000,1.84,2,1.8101,2,13290,0
+RCG.US,D,20221221,000000,1.9,1.9851,1.88,1.96,9020,0
+RCG.US,D,20221222,000000,1.88,1.945,1.81,1.83,23863,0
+RCG.US,D,20221223,000000,1.82,1.9,1.8,1.8,18706,0
+RCG.US,D,20221227,000000,1.8,1.888,1.79,1.83,23113,0
+RCG.US,D,20221228,000000,1.86,1.86,1.78,1.8,3240,0
+RCG.US,D,20221229,000000,1.87,1.87,1.805,1.83,3490,0
+RCG.US,D,20221230,000000,1.83,1.83,1.78,1.81,12773,0
+RCG.US,D,20230103,000000,1.805,1.81,1.795,1.81,1782,0
+RCG.US,D,20230104,000000,1.815,1.83,1.8,1.8227,8673,0
+RCG.US,D,20230105,000000,1.82,1.82,1.8,1.8,6600,0
+RCG.US,D,20230106,000000,1.8199,1.82,1.81,1.8197,1933,0
+RCG.US,D,20230109,000000,1.82,1.83,1.8,1.809,9015,0
+RCG.US,D,20230110,000000,1.8051,1.87,1.8,1.87,18071,0
+RCG.US,D,20230111,000000,1.87,1.87,1.8092,1.86,4498,0
+RCG.US,D,20230112,000000,1.81,1.87,1.81,1.83,3935,0
+RCG.US,D,20230113,000000,1.8,1.87,1.8,1.85,22813,0
+RCG.US,D,20230117,000000,1.8001,1.835,1.8,1.8302,4666,0
+RCG.US,D,20230118,000000,1.8368,1.8368,1.8,1.81,12145,0
+RCG.US,D,20230119,000000,1.8323,1.85,1.825,1.83,5287,0
+RCG.US,D,20230120,000000,1.8314,1.85,1.8,1.8,6042,0
+RCG.US,D,20230123,000000,1.83,1.85,1.8275,1.83,4809,0
+RCG.US,D,20230124,000000,1.8001,1.85,1.8001,1.8326,1729,0
+RCG.US,D,20230125,000000,1.8,1.83,1.8,1.82,5413,0
+RCG.US,D,20230126,000000,1.8307,1.85,1.83,1.8499,3256,0
+RCG.US,D,20230127,000000,1.8478,1.85,1.83,1.84,7702,0
+RCG.US,D,20230130,000000,1.87,1.87,1.855,1.87,7227,0
+RCG.US,D,20230131,000000,1.8163,1.87,1.8163,1.82,2610,0
+RCG.US,D,20230201,000000,1.8101,1.87,1.81,1.845,13246,0
+RCG.US,D,20230202,000000,1.85,1.87,1.85,1.8501,4719,0
+RCG.US,D,20230203,000000,1.8618,1.87,1.72,1.81,65690,0
+RCG.US,D,20230206,000000,1.74,1.8,1.73,1.8,55299,0
+RCG.US,D,20230207,000000,1.82,1.82,1.7411,1.81,2462,0
+RCG.US,D,20230208,000000,1.78,1.79,1.7401,1.78,3204,0
+RCG.US,D,20230209,000000,1.771,1.78,1.76,1.77,6274,0
+RCG.US,D,20230210,000000,1.78,1.79,1.765,1.79,6424,0
+RCG.US,D,20230213,000000,1.75,1.79,1.75,1.79,7462,0
+RCG.US,D,20230214,000000,1.7613,1.79,1.62,1.72,26368,0
+RCG.US,D,20230215,000000,1.79,1.79,1.72,1.77,8057,0
+RCG.US,D,20230216,000000,1.77,1.77,1.745,1.7499,13638,0
+RCG.US,D,20230217,000000,1.79,1.79,1.77,1.7701,4824,0
+RCG.US,D,20230221,000000,1.74,1.762,1.72,1.7201,7783,0
+RCG.US,D,20230222,000000,1.7,1.7499,1.7,1.7011,1238,0
+RCG.US,D,20230223,000000,1.74,1.75,1.71,1.7424,2741,0
+RCG.US,D,20230224,000000,1.73,1.75,1.73,1.74,1289,0
+RCG.US,D,20230227,000000,1.74,1.7438,1.7,1.7,7574,0
+RCG.US,D,20230228,000000,1.7,1.7399,1.7,1.7399,4577,0
+RCG.US,D,20230301,000000,1.74,1.75,1.72,1.72,4234,0
+RCG.US,D,20230302,000000,1.7,1.755,1.7,1.75,25036,0
+RCG.US,D,20230303,000000,1.76,1.76,1.73,1.73,4915,0
+RCG.US,D,20230306,000000,1.735,1.7599,1.735,1.75,1336,0
+RCG.US,D,20230307,000000,1.75,1.75,1.71,1.73,2977,0
+RCG.US,D,20230308,000000,1.71,1.76,1.71,1.7521,1771,0
+RCG.US,D,20230309,000000,1.7499,1.7499,1.7101,1.73,4162,0
+RCG.US,D,20230310,000000,1.73,1.73,1.7,1.7,1760,0
+RCG.US,D,20230313,000000,1.7299,1.7299,1.7299,1.7299,569,0
+RCG.US,D,20230314,000000,1.73,1.7405,1.73,1.7382,2627,0
+RCG.US,D,20230315,000000,1.73,1.7499,1.7,1.7,8353,0
+RCG.US,D,20230316,000000,1.7,1.73,1.7,1.71,4709,0
+RCG.US,D,20230317,000000,1.73,1.73,1.71,1.73,4110,0
+RCG.US,D,20230320,000000,1.71,1.71,1.71,1.71,917,0
+RCG.US,D,20230321,000000,1.71,1.73,1.71,1.7299,3459,0
+RCG.US,D,20230322,000000,1.73,1.73,1.72,1.72,909,0
+RCG.US,D,20230323,000000,1.73,1.7407,1.72,1.73,2416,0
+RCG.US,D,20230324,000000,1.82,1.82,1.7678,1.8066,962,0
+RCG.US,D,20230327,000000,1.73,1.78,1.73,1.73,5960,0
+RCG.US,D,20230328,000000,1.7757,1.7757,1.75,1.75,2155,0
+RCG.US,D,20230329,000000,1.8,1.8,1.7507,1.7507,844,0
+RCG.US,D,20230330,000000,1.81,1.81,1.81,1.81,409,0
+RCG.US,D,20230331,000000,1.8,1.8,1.75,1.75,751,0
+RCG.US,D,20230403,000000,1.75,1.81,1.75,1.75,3563,0
+RCG.US,D,20230404,000000,1.7501,1.7612,1.73,1.75,6097,0
+RCG.US,D,20230405,000000,1.79,1.79,1.75,1.7644,1574,0
+RCG.US,D,20230406,000000,1.79,1.81,1.7604,1.81,909,0
+RCG.US,D,20230410,000000,1.7899,1.7899,1.7786,1.7786,639,0
+RCG.US,D,20230411,000000,1.78,1.78,1.78,1.78,428,0
+RCG.US,D,20230412,000000,1.785,1.7999,1.77,1.77,1587,0
+RCG.US,D,20230413,000000,1.77,1.8,1.77,1.8,12201,0
+RCG.US,D,20230414,000000,1.78,1.7801,1.78,1.78,686,0
+RCG.US,D,20230417,000000,1.8,1.8,1.7901,1.8,3211,0
+RCG.US,D,20230418,000000,1.8,1.81,1.8,1.8,4884,0
+RCG.US,D,20230419,000000,1.75,1.7999,1.75,1.75,5968,0
+RCG.US,D,20230420,000000,1.75,1.78,1.75,1.78,4138,0
+RCG.US,D,20230421,000000,1.79,1.8,1.765,1.77,1381,0
+RCG.US,D,20230424,000000,1.79,1.79,1.7677,1.77,2151,0
+RCG.US,D,20230425,000000,1.79,1.79,1.78,1.78,614,0
+RCG.US,D,20230426,000000,1.78,1.795,1.78,1.79,2814,0
+RCG.US,D,20230427,000000,1.79,1.79,1.75,1.75,1752,0
+RCG.US,D,20230428,000000,1.75,1.81,1.75,1.8,3170,0
+RCG.US,D,20230501,000000,1.78,1.7999,1.71,1.71,11689,0
+RCG.US,D,20230502,000000,1.79,1.79,1.71,1.7138,5448,0
+RCG.US,D,20230503,000000,1.76,1.76,1.725,1.75,5753,0
+RCG.US,D,20230504,000000,1.71,1.7507,1.71,1.7507,3626,0
+RCG.US,D,20230505,000000,1.7899,1.7899,1.73,1.73,528,0
+RCG.US,D,20230508,000000,1.73,1.7999,1.73,1.74,1483,0
+RCG.US,D,20230509,000000,1.7464,1.79,1.7464,1.79,8806,0
+RCG.US,D,20230510,000000,1.79,1.81,1.79,1.79,542,0
+RCG.US,D,20230511,000000,1.82,1.8399,1.72,1.72,5688,0
+RCG.US,D,20230512,000000,1.73,1.8,1.727,1.78,8061,0
+RCG.US,D,20230515,000000,1.71,1.785,1.71,1.72,13494,0
+RCG.US,D,20230516,000000,1.78,1.78,1.78,1.78,540,0
+RCG.US,D,20230517,000000,1.75,1.78,1.75,1.77,1579,0
+RCG.US,D,20230518,000000,1.75,1.79,1.75,1.79,10614,0
+RCG.US,D,20230519,000000,1.77,1.8199,1.74,1.75,5592,0
+RCG.US,D,20230522,000000,1.81,1.813,1.78,1.78,5962,0
+RCG.US,D,20230523,000000,1.82,1.82,1.78,1.782,4736,0
+RCG.US,D,20230524,000000,1.8099,1.85,1.7886,1.85,11960,0
+RCG.US,D,20230525,000000,1.8,1.8,1.77,1.77,2591,0
+RCG.US,D,20230526,000000,1.8,1.8699,1.7999,1.84,9811,0
+RCG.US,D,20230530,000000,1.86,1.86,1.74,1.75,11378,0
+RCG.US,D,20230531,000000,1.75,1.8,1.75,1.77,2552,0
+RCG.US,D,20230601,000000,1.7805,1.8,1.776,1.78,12336,0
+RCG.US,D,20230602,000000,1.81,1.81,1.77,1.77,6903,0
+RCG.US,D,20230605,000000,1.8,1.81,1.77,1.77,1292,0
+RCG.US,D,20230606,000000,1.75,1.8099,1.75,1.78,4713,0
+RCG.US,D,20230607,000000,1.7857,1.81,1.78,1.78,5635,0
+RCG.US,D,20230608,000000,1.8043,1.83,1.799,1.83,3696,0
+RCG.US,D,20230609,000000,1.83,1.83,1.8299,1.8299,4449,0
+RCG.US,D,20230612,000000,1.8,1.83,1.8,1.8,1986,0
+RCG.US,D,20230613,000000,1.83,1.83,1.81,1.82,2550,0
+RCG.US,D,20230614,000000,1.82,1.82,1.81,1.81,1671,0
+RCG.US,D,20230615,000000,1.77,1.82,1.77,1.8,4678,0
+RCG.US,D,20230616,000000,1.82,1.82,1.74,1.74,37330,0
+RCG.US,D,20230620,000000,1.7777,1.81,1.7,1.7,10314,0
+RCG.US,D,20230621,000000,1.7799,1.78,1.761,1.7611,2459,0
+RCG.US,D,20230622,000000,1.8027,1.81,1.8027,1.8099,3958,0
+RCG.US,D,20230623,000000,1.81,1.81,1.7815,1.7815,872,0
+RCG.US,D,20230626,000000,1.81,1.8206,1.75,1.81,5981,0
+RCG.US,D,20230627,000000,1.81,1.83,1.7627,1.83,7691,0
+RCG.US,D,20230628,000000,1.83,1.83,1.816,1.816,3693,0
+RCG.US,D,20230629,000000,1.83,1.85,1.83,1.84,3800,0
+RCG.US,D,20230630,000000,1.84,1.84,1.81,1.81,8469,0
+RCG.US,D,20230703,000000,1.8499,1.8499,1.84,1.84,978,0
+RCG.US,D,20230705,000000,1.7701,1.84,1.7701,1.84,3133,0
+RCG.US,D,20230706,000000,1.8499,1.85,1.815,1.815,641,0
+RCG.US,D,20230707,000000,1.84,1.84,1.8399,1.8399,783,0
+RCG.US,D,20230710,000000,1.791,1.8399,1.791,1.8,1190,0
+RCG.US,D,20230711,000000,1.84,1.84,1.8165,1.84,1251,0
+RCG.US,D,20230712,000000,1.83,1.83,1.8123,1.8123,1489,0
+RCG.US,D,20230713,000000,1.8299,1.83,1.8,1.815,3154,0
+RCG.US,D,20230714,000000,1.85,1.85,1.8,1.8,1802,0
+RCG.US,D,20230717,000000,1.85,1.85,1.8401,1.85,5149,0
+RCG.US,D,20230718,000000,1.85,1.85,1.8,1.8001,6463,0
+RCG.US,D,20230719,000000,1.76,1.85,1.75,1.79,11727,0
+RCG.US,D,20230720,000000,1.8399,1.8399,1.81,1.81,1880,0
+RCG.US,D,20230721,000000,1.84,1.85,1.8397,1.85,16145,0
+RCG.US,D,20230724,000000,1.79,1.83,1.79,1.83,2207,0
+RCG.US,D,20230725,000000,1.8,1.8199,1.8,1.8199,2527,0
+RCG.US,D,20230726,000000,1.8,1.85,1.8,1.82,1582,0
+RCG.US,D,20230727,000000,1.82,1.82,1.8,1.8,1466,0
+RCG.US,D,20230728,000000,1.84,1.8499,1.8181,1.8181,3034,0
+RCG.US,D,20230731,000000,1.8099,1.85,1.8099,1.85,5490,0
+RCG.US,D,20230801,000000,1.85,1.85,1.82,1.83,1294,0
+RCG.US,D,20230802,000000,1.84,1.84,1.82,1.82,682,0
+RCG.US,D,20230803,000000,1.8399,1.85,1.815,1.85,9057,0
+RCG.US,D,20230804,000000,1.8403,1.85,1.8,1.85,10425,0
+RCG.US,D,20230807,000000,1.85,1.8599,1.79,1.8599,2286,0
+RCG.US,D,20230808,000000,1.8599,1.86,1.8599,1.86,599,0
+RCG.US,D,20230809,000000,1.86,1.86,1.82,1.82,4031,0
+RCG.US,D,20230810,000000,1.85,1.86,1.85,1.86,2592,0
+RCG.US,D,20230811,000000,1.85,1.86,1.85,1.8565,6409,0
+RCG.US,D,20230814,000000,1.8599,1.86,1.8502,1.855,4496,0
+RCG.US,D,20230815,000000,1.85,1.8599,1.85,1.8599,732,0
+RCG.US,D,20230816,000000,1.85,1.8999,1.85,1.8999,1870,0
+RCG.US,D,20230817,000000,1.88,1.88,1.86,1.86,3383,0
+RCG.US,D,20230818,000000,1.88,1.88,1.85,1.86,2060,0
+RCG.US,D,20230821,000000,1.86,1.86,1.81,1.81,7457,0
+RCG.US,D,20230822,000000,1.85,1.87,1.85,1.8699,1902,0
+RCG.US,D,20230823,000000,1.82,1.87,1.79,1.8693,3763,0
+RCG.US,D,20230824,000000,1.87,1.87,1.7901,1.7901,787,0
+RCG.US,D,20230825,000000,1.79,1.87,1.79,1.8552,6242,0
+RCG.US,D,20230828,000000,1.79,1.86,1.79,1.7901,3079,0
+RCG.US,D,20230829,000000,1.7999,1.86,1.7999,1.8103,2526,0
+RCG.US,D,20230830,000000,1.81,1.81,1.81,1.81,730,0
+RCG.US,D,20230831,000000,1.8599,1.86,1.8044,1.8044,8343,0
+RCG.US,D,20230901,000000,1.87,1.87,1.84,1.84,619,0
+RCG.US,D,20230905,000000,1.87,1.87,1.85,1.85,8790,0
+RCG.US,D,20230906,000000,1.87,1.89,1.8599,1.89,19975,0
+RCG.US,D,20230907,000000,1.88,1.88,1.81,1.835,1715,0
+RCG.US,D,20230908,000000,1.86,1.86,1.8572,1.86,3313,0
+RCG.US,D,20230911,000000,1.83,1.83,1.78,1.78,12297,0
+RCG.US,D,20230912,000000,1.76,1.8499,1.76,1.8499,1438,0
+RCG.US,D,20230913,000000,1.82,1.82,1.8199,1.8199,435,0
+RCG.US,D,20230914,000000,1.8199,1.8199,1.81,1.8186,2593,0
+RCG.US,D,20230915,000000,1.81,1.81,1.68,1.7,15455,0
+RCG.US,D,20230918,000000,1.75,1.8,1.75,1.78,5028,0
+RCG.US,D,20230919,000000,1.82,1.82,1.79,1.79,1143,0
+RCG.US,D,20230920,000000,1.8001,1.8199,1.7554,1.8199,1025,0
+RCG.US,D,20230921,000000,1.82,1.82,1.82,1.82,445,0
+RCG.US,D,20230922,000000,1.77,1.77,1.72,1.72,625,0
+RCG.US,D,20230925,000000,1.775,1.79,1.775,1.79,1059,0
+RCG.US,D,20230926,000000,1.7899,1.79,1.73,1.79,2720,0
+RCG.US,D,20230927,000000,1.731,1.79,1.73,1.74,2341,0
+RCG.US,D,20230928,000000,1.7616,1.79,1.7616,1.79,821,0
+RCG.US,D,20230929,000000,1.75,1.79,1.75,1.79,656,0
+RCG.US,D,20231002,000000,1.79,1.79,1.7662,1.7662,2438,0
+RCG.US,D,20231003,000000,1.85,1.8522,1.83,1.83,1775,0
+RCG.US,D,20231004,000000,1.76,1.8299,1.75,1.775,2437,0
+RCG.US,D,20231005,000000,1.75,1.78,1.75,1.76,2821,0
+RCG.US,D,20231006,000000,1.74,1.74,1.74,1.74,458,0
+RCG.US,D,20231009,000000,1.74,1.8099,1.74,1.8099,1873,0
+RCG.US,D,20231010,000000,1.8,1.8,1.775,1.775,1646,0
+RCG.US,D,20231011,000000,1.79,1.8,1.75,1.75,761,0
+RCG.US,D,20231012,000000,1.7999,1.8,1.78,1.78,2761,0
+RCG.US,D,20231013,000000,1.7999,1.7999,1.7999,1.7999,522,0
+RCG.US,D,20231016,000000,1.8,1.8,1.7999,1.7999,1035,0
+RCG.US,D,20231017,000000,1.76,1.7999,1.76,1.76,1625,0
+RCG.US,D,20231018,000000,1.8,1.8,1.7999,1.8,1034,0
+RCG.US,D,20231019,000000,1.8,1.8,1.7411,1.75,9214,0
+RCG.US,D,20231020,000000,1.75,1.7899,1.74,1.7501,895,0
+RCG.US,D,20231023,000000,1.75,1.75,1.7346,1.7346,1211,0
+RCG.US,D,20231024,000000,1.7574,1.7574,1.71,1.73,12574,0
+RCG.US,D,20231025,000000,1.7,1.7699,1.7,1.7699,4149,0
+RCG.US,D,20231026,000000,1.7299,1.7299,1.7299,1.7299,436,0
+RCG.US,D,20231027,000000,1.73,1.73,1.73,1.73,418,0
+RCG.US,D,20231030,000000,1.7299,1.7299,1.7,1.7,1522,0
+RCG.US,D,20231031,000000,1.73,1.73,1.73,1.73,415,0
+RCG.US,D,20231101,000000,1.7,1.7,1.55,1.65,15415,0
+RCG.US,D,20231102,000000,1.6808,1.74,1.6808,1.74,15540,0
+RCG.US,D,20231103,000000,1.75,1.75,1.6801,1.7,3612,0
+RCG.US,D,20231106,000000,1.7,1.72,1.67,1.67,15167,0
+RCG.US,D,20231107,000000,1.67,1.72,1.67,1.72,723,0
+RCG.US,D,20231108,000000,1.73,1.73,1.67,1.6767,956,0
+RCG.US,D,20231109,000000,1.67,1.6999,1.58,1.58,22411,0
+RCG.US,D,20231110,000000,1.68,1.68,1.55,1.6,3632,0
+RCG.US,D,20231113,000000,1.6,1.65,1.57,1.58,7457,0
+RCG.US,D,20231114,000000,1.6131,1.67,1.578,1.6,9666,0
+RCG.US,D,20231115,000000,1.58,1.585,1.56,1.57,10532,0
+RCG.US,D,20231116,000000,1.6099,1.65,1.5718,1.6294,6322,0
+RCG.US,D,20231117,000000,1.57,1.66,1.57,1.66,4121,0
+RCG.US,D,20231120,000000,1.6599,1.685,1.5948,1.62,4315,0
+RCG.US,D,20231121,000000,1.6,1.7199,1.6,1.6701,20140,0
+RCG.US,D,20231122,000000,1.685,1.7,1.685,1.6952,6179,0
+RCG.US,D,20231124,000000,1.67,1.67,1.67,1.67,250,0
+RCG.US,D,20231127,000000,1.67,1.71,1.67,1.71,7254,0
+RCG.US,D,20231128,000000,1.7,1.71,1.7,1.71,4396,0
+RCG.US,D,20231129,000000,1.7099,1.7099,1.6837,1.69,3549,0
+RCG.US,D,20231130,000000,1.65,1.74,1.65,1.74,6847,0
+RCG.US,D,20231201,000000,1.661,1.7293,1.65,1.7,8610,0
+RCG.US,D,20231204,000000,1.7,1.7,1.68,1.6999,2157,0
+RCG.US,D,20231205,000000,1.69,1.75,1.69,1.7,5794,0
+RCG.US,D,20231206,000000,1.67,1.71,1.67,1.71,1855,0
+RCG.US,D,20231207,000000,1.71,1.71,1.66,1.66,6448,0
+RCG.US,D,20231208,000000,1.7,1.72,1.7,1.72,2324,0
+RCG.US,D,20231211,000000,1.72,1.72,1.66,1.6601,2559,0
+RCG.US,D,20231212,000000,1.66,1.66,1.66,1.66,743,0
+RCG.US,D,20231213,000000,1.66,1.6678,1.6558,1.6678,1366,0
+RCG.US,D,20231214,000000,1.695,1.72,1.695,1.6965,1807,0
+RCG.US,D,20231215,000000,1.72,1.72,1.7016,1.707,2163,0
+RCG.US,D,20231218,000000,1.7,1.7,1.66,1.6898,3553,0
+RCG.US,D,20231219,000000,1.655,1.68,1.655,1.68,346,0
+RCG.US,D,20231220,000000,1.6701,1.6799,1.66,1.6799,7532,0
+RCG.US,D,20231221,000000,1.68,1.68,1.67,1.68,3203,0
+RCG.US,D,20231222,000000,1.6699,1.68,1.66,1.67,3552,0
+RCG.US,D,20231226,000000,1.66,1.702,1.66,1.6901,7102,0
+RCG.US,D,20231227,000000,1.68,1.68,1.68,1.68,5040,0
+RCG.US,D,20231228,000000,1.66,1.7091,1.66,1.7,9762,0
+RCG.US,D,20231229,000000,1.66,1.71,1.66,1.71,10896,0
+RCG.US,D,20240102,000000,1.705,1.7093,1.67,1.67,2890,0
+RCG.US,D,20240103,000000,1.6728,1.71,1.61,1.7,30015,0
+RCG.US,D,20240104,000000,1.72,1.75,1.7,1.7323,13330,0
+RCG.US,D,20240105,000000,1.7249,1.7249,1.7249,1.7249,1138,0
+RCG.US,D,20240108,000000,1.6701,1.73,1.6701,1.68,3049,0
+RCG.US,D,20240109,000000,1.6807,1.7499,1.68,1.72,6205,0
+RCG.US,D,20240110,000000,1.69,1.695,1.68,1.68,1577,0
+RCG.US,D,20240112,000000,1.672,1.7,1.66,1.66,5562,0
+RCG.US,D,20240116,000000,1.66,1.7499,1.66,1.67,3961,0
+RCG.US,D,20240117,000000,1.6721,1.6721,1.67,1.67,5117,0
+RCG.US,D,20240118,000000,1.67,1.6999,1.6699,1.67,7303,0
+RCG.US,D,20240119,000000,1.66,1.67,1.61,1.61,6169,0
+RCG.US,D,20240122,000000,1.642,1.642,1.62,1.62,783,0
+RCG.US,D,20240123,000000,1.6323,1.6323,1.6201,1.6203,1786,0
+RCG.US,D,20240124,000000,1.62,1.68,1.61,1.68,4399,0
+RCG.US,D,20240125,000000,1.68,1.68,1.61,1.611,3153,0
+RCG.US,D,20240126,000000,1.6201,1.6201,1.6201,1.6201,1513,0
+RCG.US,D,20240129,000000,1.6999,1.6999,1.6645,1.6645,3304,0
+RCG.US,D,20240130,000000,1.63,1.7,1.63,1.652,3211,0
+RCG.US,D,20240131,000000,1.7,1.7,1.7,1.7,2123,0
+RCG.US,D,20240201,000000,1.58,1.6535,1.58,1.6535,10984,0
+RCG.US,D,20240202,000000,1.63,1.662,1.6201,1.662,1854,0
+RCG.US,D,20240205,000000,1.62,1.63,1.62,1.63,764,0
+RCG.US,D,20240206,000000,1.6301,1.66,1.6301,1.66,1597,0
+RCG.US,D,20240207,000000,1.63,1.6334,1.61,1.6101,6043,0
+RCG.US,D,20240208,000000,1.62,1.62,1.6,1.6,604,0
+RCG.US,D,20240209,000000,1.59,1.6413,1.59,1.6413,10565,0
+RCG.US,D,20240212,000000,1.6487,1.6487,1.6487,1.6487,578,0
+RCG.US,D,20240213,000000,1.59,1.5901,1.59,1.5901,924,0
+RCG.US,D,20240214,000000,1.6,1.66,1.6,1.6115,5497,0
+RCG.US,D,20240215,000000,1.6101,1.6101,1.6101,1.6101,1499,0
+RCG.US,D,20240216,000000,1.58,1.6501,1.58,1.61,20844,0
+RCG.US,D,20240220,000000,1.66,1.66,1.58,1.5816,5190,0
+RCG.US,D,20240221,000000,1.59,1.63,1.59,1.599,2614,0
+RCG.US,D,20240222,000000,1.6,1.6458,1.57,1.57,19864,0
+RCG.US,D,20240223,000000,1.57,1.62,1.57,1.57,13450,0
+RCG.US,D,20240226,000000,1.5854,1.5947,1.58,1.58,11422,0
+RCG.US,D,20240227,000000,1.59,1.59,1.57,1.59,6179,0
+RCG.US,D,20240228,000000,1.5703,1.6,1.56,1.57,9760,0
+RCG.US,D,20240229,000000,1.61,1.61,1.58,1.58,5351,0
+RCG.US,D,20240301,000000,1.6002,1.6002,1.58,1.58,2259,0
+RCG.US,D,20240304,000000,1.58,1.58,1.5402,1.55,21627,0
+RCG.US,D,20240305,000000,1.55,1.64,1.5499,1.56,14737,0
+RCG.US,D,20240306,000000,1.59,1.6,1.5706,1.58,4978,0
+RCG.US,D,20240307,000000,1.54,1.586,1.54,1.58,8181,0
+RCG.US,D,20240308,000000,1.5799,1.5965,1.5799,1.58,3946,0
+RCG.US,D,20240311,000000,1.52,1.58,1.52,1.58,3499,0
+RCG.US,D,20240312,000000,1.59,1.59,1.58,1.58,2119,0
+RCG.US,D,20240313,000000,1.6,1.6,1.57,1.57,3580,0
+RCG.US,D,20240314,000000,1.58,1.58,1.58,1.58,252,0
+RCG.US,D,20240315,000000,1.6,1.64,1.6,1.6,7546,0
+RCG.US,D,20240318,000000,1.6344,1.6344,1.6,1.6,2339,0
+RCG.US,D,20240319,000000,1.64,1.64,1.62,1.62,1889,0
+RCG.US,D,20240320,000000,1.63,1.63,1.58,1.58,2967,0
+RCG.US,D,20240321,000000,1.63,1.63,1.61,1.6299,3229,0
+RCG.US,D,20240322,000000,1.58,1.63,1.58,1.6,4044,0
+RCG.US,D,20240325,000000,1.63,1.63,1.54,1.55,15639,0
+RCG.US,D,20240326,000000,1.6,1.6,1.6,1.6,433,0
+RCG.US,D,20240327,000000,1.595,1.595,1.595,1.595,202,0
+RCG.US,D,20240328,000000,1.5801,1.6096,1.56,1.58,4030,0
+RCG.US,D,20240401,000000,1.6,1.6099,1.58,1.5938,12418,0
+RCG.US,D,20240402,000000,1.6,1.6301,1.58,1.6301,14955,0
+RCG.US,D,20240403,000000,1.6318,1.6944,1.59,1.63,35965,0
+RCG.US,D,20240404,000000,1.625,1.669,1.625,1.6689,2326,0
+RCG.US,D,20240405,000000,1.67,1.67,1.61,1.6199,4004,0
+RCG.US,D,20240408,000000,1.57,1.64,1.5299,1.64,20455,0
+RCG.US,D,20240409,000000,1.59,1.6484,1.58,1.59,9456,0
+RCG.US,D,20240410,000000,1.59,1.6025,1.59,1.6,8610,0
+RCG.US,D,20240411,000000,1.58,1.6035,1.55,1.58,17107,0
+RCG.US,D,20240412,000000,1.6108,1.62,1.59,1.59,16566,0
+RCG.US,D,20240415,000000,1.62,1.6488,1.6,1.63,17702,0
+RCG.US,D,20240416,000000,1.61,1.6437,1.58,1.58,14968,0
+RCG.US,D,20240418,000000,1.635,1.635,1.59,1.59,4834,0
+RCG.US,D,20240419,000000,1.64,1.64,1.59,1.64,2415,0
+RCG.US,D,20240422,000000,1.625,1.625,1.6199,1.62,732,0
+RCG.US,D,20240423,000000,1.65,1.6799,1.62,1.6667,21696,0
+RCG.US,D,20240424,000000,1.6,1.6,1.58,1.58,628,0
+RCG.US,D,20240425,000000,1.625,1.68,1.58,1.6,10008,0
+RCG.US,D,20240426,000000,1.68,1.68,1.61,1.62,2206,0
+RCG.US,D,20240429,000000,1.58,1.6599,1.58,1.59,8338,0
+RCG.US,D,20240430,000000,1.59,1.62,1.59,1.59,551,0
+RCG.US,D,20240501,000000,1.6075,1.6075,1.57,1.57,2829,0
+RCG.US,D,20240502,000000,1.62,1.6658,1.62,1.6658,568,0
+RCG.US,D,20240503,000000,1.58,1.635,1.58,1.635,978,0
+RCG.US,D,20240506,000000,1.62,1.62,1.6,1.6001,992,0
+RCG.US,D,20240507,000000,1.6,1.6,1.5901,1.595,3229,0
+RCG.US,D,20240508,000000,1.59,1.605,1.59,1.595,2082,0
+RCG.US,D,20240509,000000,1.6167,1.6617,1.6,1.66,6171,0
+RCG.US,D,20240510,000000,1.68,1.7,1.665,1.665,4225,0
+RCG.US,D,20240513,000000,1.69,1.7,1.65,1.65,1888,0
+RCG.US,D,20240514,000000,1.68,1.68,1.64,1.6503,1244,0
+RCG.US,D,20240515,000000,1.6,1.61,1.6,1.6001,5751,0
+RCG.US,D,20240516,000000,1.63,1.63,1.6,1.6,4762,0
+RCG.US,D,20240517,000000,1.61,1.6117,1.6,1.6099,6539,0
+RCG.US,D,20240520,000000,1.5985,1.63,1.5897,1.59,31333,0
+RCG.US,D,20240521,000000,1.6,1.6248,1.6,1.6201,2512,0
+RCG.US,D,20240522,000000,1.6257,1.6257,1.58,1.6001,35589,0
+RCG.US,D,20240523,000000,1.6299,1.6401,1.6252,1.63,4914,0
+RCG.US,D,20240524,000000,1.62,1.62,1.615,1.615,12126,0
+RCG.US,D,20240528,000000,1.62,1.62,1.61,1.61,3647,0
+RCG.US,D,20240529,000000,1.6175,1.62,1.5974,1.6,13469,0
+RCG.US,D,20240530,000000,1.6122,1.65,1.61,1.61,2570,0
+RCG.US,D,20240531,000000,1.655,1.699,1.61,1.61,2597,0
+RCG.US,D,20240603,000000,1.64,1.64,1.6181,1.6181,12481,0
+RCG.US,D,20240605,000000,1.62,1.62,1.62,1.62,881,0
+RCG.US,D,20240606,000000,1.61,1.66,1.61,1.65,2400,0
+RCG.US,D,20240607,000000,1.61,1.6114,1.59,1.596,24866,0
+RCG.US,D,20240610,000000,1.66,1.71,1.61,1.7099,51239,0
+RCG.US,D,20240611,000000,1.7,1.7397,1.65,1.71,26310,0
+RCG.US,D,20240612,000000,1.67,1.74,1.67,1.74,5020,0
+RCG.US,D,20240613,000000,1.7,1.7,1.65,1.69,4406,0
+RCG.US,D,20240614,000000,1.68,1.72,1.67,1.72,6995,0
+RCG.US,D,20240617,000000,1.75,1.75,1.65,1.67,12074,0
+RCG.US,D,20240618,000000,1.65,1.7399,1.65,1.66,7015,0
+RCG.US,D,20240620,000000,1.6681,1.685,1.6681,1.67,2139,0
+RCG.US,D,20240621,000000,1.734,1.734,1.66,1.66,4952,0
+RCG.US,D,20240624,000000,1.67,1.74,1.67,1.68,3406,0
+RCG.US,D,20240625,000000,1.66,1.69,1.65,1.66,22160,0
+RCG.US,D,20240626,000000,1.675,1.71,1.65,1.65,5696,0
+RCG.US,D,20240627,000000,1.65,1.71,1.65,1.7,4073,0
+RCG.US,D,20240628,000000,1.7,1.7399,1.67,1.7,2467,0
+RCG.US,D,20240701,000000,1.73,1.73,1.7,1.7001,9351,0
+RCG.US,D,20240702,000000,1.7273,1.74,1.7199,1.7199,13373,0
+RCG.US,D,20240703,000000,1.74,1.74,1.72,1.72,26789,0
+RCG.US,D,20240705,000000,1.7,1.74,1.7,1.73,12458,0
+RCG.US,D,20240708,000000,1.75,1.75,1.65,1.7,21140,0
+RCG.US,D,20240709,000000,1.7249,1.735,1.72,1.735,4451,0
+RCG.US,D,20240710,000000,1.72,1.7499,1.72,1.73,10453,0
+RCG.US,D,20240711,000000,1.735,1.7497,1.72,1.725,6235,0
+RCG.US,D,20240712,000000,1.67,1.75,1.67,1.745,17061,0
+RCG.US,D,20240715,000000,1.75,1.7711,1.74,1.76,17858,0
+RCG.US,D,20240716,000000,1.77,1.81,1.76,1.79,39242,0
+RCG.US,D,20240717,000000,1.77,1.81,1.77,1.77,9293,0
+RCG.US,D,20240718,000000,1.77,1.79,1.75,1.77,11694,0
+RCG.US,D,20240719,000000,1.79,1.79,1.7899,1.79,1277,0
+RCG.US,D,20240722,000000,1.79,1.82,1.78,1.78,44916,0
+RCG.US,D,20240723,000000,1.7977,1.82,1.77,1.8,14361,0
+RCG.US,D,20240724,000000,1.8,1.83,1.77,1.79,16157,0
+RCG.US,D,20240725,000000,1.803,1.8042,1.73,1.75,28866,0
+RCG.US,D,20240726,000000,1.785,1.79,1.74,1.77,13339,0
+RCG.US,D,20240729,000000,1.79,1.79,1.75,1.76,6421,0
+RCG.US,D,20240730,000000,1.7799,1.79,1.76,1.79,5781,0
+RCG.US,D,20240731,000000,1.7899,1.7899,1.78,1.78,2492,0
+RCG.US,D,20240801,000000,1.77,1.78,1.7666,1.774,5350,0
+RCG.US,D,20240802,000000,1.7644,1.78,1.76,1.78,6807,0
+RCG.US,D,20240805,000000,1.65,1.77,1.65,1.7201,17937,0
+RCG.US,D,20240806,000000,1.7101,1.74,1.7101,1.7399,3139,0
+RCG.US,D,20240807,000000,1.744,1.7856,1.74,1.7401,5522,0
+RCG.US,D,20240808,000000,1.7401,1.76,1.7401,1.75,4438,0
+RCG.US,D,20240809,000000,1.7799,1.79,1.76,1.79,3552,0
+RCG.US,D,20240812,000000,1.79,1.82,1.77,1.82,15020,0
+RCG.US,D,20240813,000000,1.8,1.82,1.78,1.78,3565,0
+RCG.US,D,20240814,000000,1.82,1.82,1.76,1.76,10896,0
+RCG.US,D,20240815,000000,1.77,1.81,1.77,1.7752,13784,0
+RCG.US,D,20240816,000000,1.81,1.81,1.8,1.8,4444,0
+RCG.US,D,20240819,000000,1.8,1.81,1.76,1.8004,11439,0
+RCG.US,D,20240820,000000,1.8199,1.825,1.8,1.825,5510,0
+RCG.US,D,20240821,000000,1.83,1.85,1.8201,1.8201,15923,0
+RCG.US,D,20240822,000000,1.85,1.85,1.83,1.8473,3613,0
+RCG.US,D,20240823,000000,1.8388,1.85,1.835,1.8499,10033,0
+RCG.US,D,20240826,000000,1.82,1.85,1.82,1.8381,7587,0
+RCG.US,D,20240827,000000,1.8418,1.8899,1.84,1.87,4018,0
+RCG.US,D,20240828,000000,1.77,1.88,1.77,1.87,8956,0
+RCG.US,D,20240829,000000,1.84,1.8699,1.84,1.855,2922,0
+RCG.US,D,20240830,000000,1.84,1.88,1.84,1.88,6883,0
+RCG.US,D,20240903,000000,1.8787,1.88,1.86,1.86,10925,0
+RCG.US,D,20240904,000000,1.86,1.88,1.83,1.8601,20996,0
+RCG.US,D,20240905,000000,2.14,2.14,1.86,1.92,14501,0
+RCG.US,D,20240906,000000,1.91,1.91,1.88,1.91,3752,0
+RCG.US,D,20240909,000000,1.89,2.0139,1.89,1.99,18101,0
+RCG.US,D,20240910,000000,1.95,1.95,1.845,1.87,6970,0
+RCG.US,D,20240911,000000,1.8999,1.9,1.865,1.89,4134,0
+RCG.US,D,20240912,000000,1.88,1.94,1.88,1.94,7421,0
+RCG.US,D,20240913,000000,1.93,1.94,1.85,1.94,13594,0
+RCG.US,D,20240916,000000,1.9,1.95,1.9,1.95,7727,0
+RCG.US,D,20240917,000000,1.925,1.925,1.925,1.925,1663,0
+RCG.US,D,20240918,000000,1.97,1.9801,1.9619,1.98,7138,0
+RCG.US,D,20240919,000000,1.98,2.06,1.975,2.06,14101,0
+RCG.US,D,20240920,000000,2.06,2.06,1.9601,2.06,7678,0
+RCG.US,D,20240923,000000,1.8,2.06,1.8,2.04,16030,0
+RCG.US,D,20240924,000000,2.055,2.06,2.0507,2.06,3104,0
+RCG.US,D,20240925,000000,2.0657,2.12,2.06,2.1199,14066,0
+RCG.US,D,20240926,000000,2.12,2.12,2.1,2.1027,7389,0
+RCG.US,D,20240927,000000,2.06,2.06,2,2.02,30800,0
+RCG.US,D,20240930,000000,2.04,2.12,2.02,2.12,6908,0
+RCG.US,D,20241001,000000,2.098,2.1,2.06,2.1,6009,0
+RCG.US,D,20241002,000000,2.1,2.1,2.0006,2.04,5739,0
+RCG.US,D,20241003,000000,1.99,2.1,1.99,2.07,9921,0
+RCG.US,D,20241004,000000,2.0648,2.1,2.0475,2.1,7809,0
+RCG.US,D,20241007,000000,2.1199,2.13,2.105,2.105,13644,0
+RCG.US,D,20241008,000000,2.0643,2.13,2.05,2.13,6480,0
+RCG.US,D,20241009,000000,2.065,2.14,2.065,2.14,10301,0
+RCG.US,D,20241010,000000,2.13,2.14,2.05,2.1,6007,0
+RCG.US,D,20241011,000000,2.075,2.15,2.05,2.08,14636,0
+RCG.US,D,20241014,000000,2.0504,2.085,2.05,2.07,19561,0
+RCG.US,D,20241015,000000,2.0631,2.1,2.025,2.04,21811,0
+RCG.US,D,20241016,000000,2.0999,2.14,2.075,2.1,23042,0
+RCG.US,D,20241017,000000,2.13,2.13,2.09,2.12,38419,0
+RCG.US,D,20241018,000000,2.1,2.15,2.1,2.12,7791,0
+RCG.US,D,20241021,000000,2.14,2.15,2.1235,2.1499,25003,0
+RCG.US,D,20241022,000000,2.15,2.155,2.1309,2.15,16995,0
+RCG.US,D,20241023,000000,2.16,2.16,2.15,2.15,15571,0
+RCG.US,D,20241024,000000,2.15,2.17,2.15,2.17,7542,0
+RCG.US,D,20241025,000000,2.17,2.19,2.15,2.16,29631,0
+RCG.US,D,20241028,000000,2.14,2.19,2.14,2.19,15035,0
+RCG.US,D,20241029,000000,2.19,2.19,2.15,2.165,7640,0
+RCG.US,D,20241030,000000,2.2,2.24,2.1701,2.2,14894,0
+RCG.US,D,20241031,000000,2.22,2.22,2.16,2.16,6825,0
+RCG.US,D,20241101,000000,2.14,2.2,2.14,2.2,3029,0
+RCG.US,D,20241104,000000,2.22,2.22,2.17,2.18,16972,0
+RCG.US,D,20241105,000000,2.21,2.23,2.17,2.22,38424,0
+RCG.US,D,20241106,000000,2.23,2.32,2.195,2.27,31777,0
+RCG.US,D,20241107,000000,2.31,2.32,2.3,2.32,44121,0
+RCG.US,D,20241108,000000,2.3,2.3225,2.29,2.31,7649,0
+RCG.US,D,20241111,000000,2.325,2.34,2.32,2.334,11187,0
+RCG.US,D,20241112,000000,2.3101,2.33,2.31,2.3262,10552,0
+RCG.US,D,20241113,000000,2.3329,2.34,2.32,2.33,12103,0
+RCG.US,D,20241114,000000,2.33,2.37,2.33,2.37,19425,0
+RCG.US,D,20241115,000000,2.33,2.37,2.3,2.315,10386,0
+RCG.US,D,20241118,000000,2.315,2.37,2.3,2.36,13394,0
+RCG.US,D,20241119,000000,2.35,2.37,2.35,2.35,3692,0
+RCG.US,D,20241120,000000,2.345,2.3699,2.345,2.35,3333,0
+RCG.US,D,20241121,000000,2.36,2.37,2.36,2.37,6417,0
+RCG.US,D,20241122,000000,2.38,2.7499,2.37,2.7,159326,0
+RCG.US,D,20241125,000000,2.725,2.85,2.72,2.77,51704,0
+RCG.US,D,20241126,000000,2.725,2.75,2.47,2.47,32542,0
+RCG.US,D,20241127,000000,2.42,2.57,2.42,2.51,18364,0
+RCG.US,D,20241129,000000,2.5826,2.77,2.58,2.77,7125,0
+RCG.US,D,20241202,000000,2.76,2.82,2.6827,2.705,23785,0
+RCG.US,D,20241203,000000,2.6584,2.7886,2.6584,2.71,10508,0
+RCG.US,D,20241204,000000,2.7352,2.792,2.635,2.64,20526,0
+RCG.US,D,20241205,000000,2.6,2.69,2.5952,2.69,17722,0
+RCG.US,D,20241206,000000,2.74,2.762,2.675,2.75,11869,0
+RCG.US,D,20241209,000000,2.71,2.75,2.647,2.66,37204,0
+RCG.US,D,20241210,000000,2.605,2.631,2.55,2.55,26559,0
+RCG.US,D,20241211,000000,2.595,2.64,2.55,2.57,8544,0
+RCG.US,D,20241212,000000,2.581,2.6,2.51,2.55,13968,0
+RCG.US,D,20241213,000000,2.51,2.52,2.5,2.5177,16000,0
+RCG.US,D,20241216,000000,2.52,2.52,2.5,2.52,7576,0
+RCG.US,D,20241217,000000,2.5,2.51,2.5,2.51,7744,0
+RCG.US,D,20241218,000000,2.51,2.51,2.5,2.5,4191,0
+RCG.US,D,20241219,000000,2.52,2.55,2.48,2.48,6418,0
+RCG.US,D,20241220,000000,2.485,2.4957,2.47,2.49,20400,0
+RCG.US,D,20241223,000000,2.45,2.49,2.42,2.42,10651,0
+RCG.US,D,20241224,000000,2.455,2.455,2.4,2.4,5022,0
+RCG.US,D,20241226,000000,2.45,2.59,2.401,2.46,6845,0
+RCG.US,D,20241227,000000,2.47,2.5581,2.3609,2.41,18675,0
+RCG.US,D,20241230,000000,2.39,2.39,2.27,2.27,19628,0
+RCG.US,D,20241231,000000,2.3,2.34,2.23,2.23,43111,0
+RCG.US,D,20250102,000000,2.32,2.43,2.22,2.43,11457,0
+RCG.US,D,20250103,000000,2.49,2.5,2.45,2.5,2993,0
+RCG.US,D,20250106,000000,2.4905,2.58,2.4905,2.57,11106,0
+RCG.US,D,20250107,000000,2.53,2.7,2.53,2.6092,10186,0
+RCG.US,D,20250108,000000,2.595,2.6,2.4671,2.52,3132,0
+RCG.US,D,20250110,000000,2.475,2.55,2.32,2.55,14666,0
+RCG.US,D,20250113,000000,2.575,2.575,2.47,2.47,4949,0
+RCG.US,D,20250114,000000,2.5601,2.57,2.4703,2.55,11481,0
+RCG.US,D,20250115,000000,2.55,2.64,2.4804,2.56,19329,0
+RCG.US,D,20250116,000000,2.6,2.6999,2.6,2.69,9926,0
+RCG.US,D,20250117,000000,2.69,2.7,2.62,2.65,3301,0
+RCG.US,D,20250121,000000,2.674,2.81,2.674,2.81,8527,0
+RCG.US,D,20250122,000000,2.82,2.88,2.731,2.87,24162,0
+RCG.US,D,20250123,000000,2.79,2.8307,2.7,2.8199,7329,0
+RCG.US,D,20250124,000000,2.8205,2.87,2.8199,2.82,4787,0
+RCG.US,D,20250127,000000,2.8,2.86,2.73,2.74,11507,0
+RCG.US,D,20250128,000000,2.805,2.88,2.7601,2.81,8407,0
+RCG.US,D,20250129,000000,2.82,2.8338,2.75,2.79,5938,0
+RCG.US,D,20250130,000000,2.85,2.87,2.7713,2.78,3046,0
+RCG.US,D,20250131,000000,2.7713,2.85,2.73,2.8,9630,0
+RCG.US,D,20250203,000000,2.7461,2.78,2.73,2.76,5867,0
+RCG.US,D,20250204,000000,2.8,2.8,2.73,2.73,2235,0
+RCG.US,D,20250205,000000,2.77,2.83,2.73,2.83,5900,0
+RCG.US,D,20250206,000000,2.775,2.82,2.55,2.6,43261,0
+RCG.US,D,20250207,000000,2.59,2.69,2.58,2.6615,15186,0
+RCG.US,D,20250210,000000,2.68,2.7,2.635,2.69,10565,0
+RCG.US,D,20250211,000000,2.74,2.74,2.65,2.7199,11381,0
+RCG.US,D,20250212,000000,2.6101,2.71,2.6101,2.7,7498,0
+RCG.US,D,20250213,000000,2.6159,2.72,2.52,2.55,12483,0
+RCG.US,D,20250214,000000,2.59,2.67,2.55,2.67,21561,0
+RCG.US,D,20250218,000000,2.577,2.77,2.577,2.75,14322,0
+RCG.US,D,20250219,000000,2.7063,2.7643,2.6621,2.7643,4108,0
+RCG.US,D,20250220,000000,2.81,2.835,2.6701,2.72,8515,0
+RCG.US,D,20250221,000000,2.65,2.8,2.635,2.6515,5815,0
+RCG.US,D,20250224,000000,2.7,2.7537,2.66,2.7195,5151,0
+RCG.US,D,20250225,000000,2.71,2.8,2.6335,2.7885,2736,0
+RCG.US,D,20250226,000000,2.6962,2.735,2.655,2.7,6722,0
+RCG.US,D,20250227,000000,2.65,2.7,2.65,2.7,2724,0
+RCG.US,D,20250228,000000,2.61,2.7,2.55,2.7,5026,0
+RCG.US,D,20250303,000000,2.7388,2.75,2.65,2.7,15426,0
+RCG.US,D,20250304,000000,2.64,2.64,2.5,2.57,14753,0
+RCG.US,D,20250305,000000,2.56,2.62,2.51,2.5201,6694,0
+RCG.US,D,20250306,000000,2.575,2.61,2.52,2.52,3311,0
+RCG.US,D,20250307,000000,2.56,2.5942,2.46,2.57,4728,0
+RCG.US,D,20250310,000000,2.64,2.6674,2.6,2.62,4580,0
+RCG.US,D,20250311,000000,2.585,2.65,2.46,2.5702,4089,0
+RCG.US,D,20250312,000000,2.47,2.66,2.47,2.6257,15930,0
+RCG.US,D,20250313,000000,2.6969,2.73,2.65,2.6595,9051,0
+RCG.US,D,20250314,000000,2.69,2.72,2.69,2.7,5359,0
+RCG.US,D,20250317,000000,2.7,2.72,2.677,2.71,3897,0
+RCG.US,D,20250318,000000,2.6,2.75,2.6,2.74,9445,0
+RCG.US,D,20250319,000000,2.65,2.75,2.65,2.74,4124,0
+RCG.US,D,20250320,000000,2.69,2.74,2.6401,2.7273,6617,0
+RCG.US,D,20250321,000000,2.7228,2.7499,2.26,2.3,28744,0
+RCG.US,D,20250324,000000,2.5,2.5867,2.4356,2.53,20677,0
+RCG.US,D,20250325,000000,2.61,2.62,2.53,2.61,3534,0
+RCG.US,D,20250326,000000,2.59,2.6763,2.5582,2.575,13708,0
+RCG.US,D,20250327,000000,2.575,2.69,2.52,2.52,3094,0
+RCG.US,D,20250328,000000,2.52,2.61,2.4613,2.61,6215,0
+RCG.US,D,20250331,000000,2.6166,2.62,2.53,2.55,3718,0
+RCG.US,D,20250401,000000,2.58,2.65,2.55,2.55,3553,0
+RCG.US,D,20250402,000000,2.6191,2.65,2.4708,2.4708,4991,0
+RCG.US,D,20250403,000000,2.4003,2.678,2.4003,2.49,5336,0
+RCG.US,D,20250404,000000,2.4811,2.4811,2.3569,2.405,8973,0
+RCG.US,D,20250407,000000,2.355,2.37,2.303,2.31,20886,0
+RCG.US,D,20250408,000000,2.35,2.464,2.35,2.3756,11362,0
+RCG.US,D,20250409,000000,2.32,2.47,2.3,2.47,11174,0
+RCG.US,D,20250410,000000,2.44,2.5,2.37,2.4,6187,0
+RCG.US,D,20250411,000000,2.44,2.55,2.31,2.5,5486,0
+RCG.US,D,20250414,000000,2.5,2.6077,2.4301,2.6032,13219,0
+RCG.US,D,20250415,000000,2.5001,2.55,2.4,2.438,10580,0
+RCG.US,D,20250416,000000,2.5,2.52,2.439646,2.45,2462,0
+RCG.US,D,20250417,000000,2.47,2.51,2.455,2.46,3987,0
+RCG.US,D,20250421,000000,2.435,2.46,2.42,2.44,8831,0
+RCG.US,D,20250422,000000,2.4548,2.62,2.425,2.53,17417,0
+RCG.US,D,20250423,000000,2.515,2.6,2.515,2.555,2157,0
+RCG.US,D,20250424,000000,2.5907,2.6,2.525,2.5985,4005,0
+RCG.US,D,20250425,000000,2.46,2.6,2.46,2.6,7409,0
+RCG.US,D,20250428,000000,2.55,2.5999,2.55,2.5775,2894,0
+RCG.US,D,20250429,000000,2.51,2.61,2.41,2.42,4502,0
+RCG.US,D,20250430,000000,2.52,2.61,2.48,2.5288,2498,0
+RCG.US,D,20250501,000000,2.62,2.63,2.5659,2.595,2338,0
+RCG.US,D,20250502,000000,2.308,2.6965,2.11,2.681,11981,0
+RCG.US,D,20250505,000000,2.681,2.71,2.6086,2.665,8334,0
+RCG.US,D,20250506,000000,2.69,2.69,2.5827,2.5827,3678,0
+RCG.US,D,20250507,000000,2.635,2.7,2.59,2.5983,2930,0
+RCG.US,D,20250508,000000,2.65,2.7,2.65,2.65,5461,0
+RCG.US,D,20250509,000000,2.64,2.7,2.64,2.66,4142,0
+RCG.US,D,20250512,000000,2.7,2.7,2.65,2.66,23021,0
+RCG.US,D,20250513,000000,2.63,2.68,2.63,2.64,4005,0
+RCG.US,D,20250514,000000,2.7,2.7,2.64,2.64,3320,0
+RCG.US,D,20250515,000000,2.68,2.7,2.5884,2.675,3512,0
+RCG.US,D,20250516,000000,2.69,2.73,2.57,2.7,19753,0
+RCG.US,D,20250519,000000,2.6385,2.7,2.6385,2.7,3610,0
+RCG.US,D,20250520,000000,2.7,2.7,2.63,2.64,10953,0
+RCG.US,D,20250521,000000,2.7,2.7,2.65,2.69,3587,0
+RCG.US,D,20250527,000000,2.69,2.7,2.6536,2.66,5432,0
+RCG.US,D,20250528,000000,2.65,2.7,2.65,2.65,4649,0
+RCG.US,D,20250530,000000,2.645,2.69,2.6,2.625,12006,0
+RCG.US,D,20250602,000000,2.52,2.607,2.42,2.5568,2567,0
+RCG.US,D,20250603,000000,2.5501,2.62,2.55,2.5916,3967,0
+RCG.US,D,20250604,000000,2.64,2.65,2.55,2.5646,1771,0
+RCG.US,D,20250605,000000,2.64,2.65,2.57,2.57,2653,0
+RCG.US,D,20250606,000000,2.56,2.63,2.55,2.6,7931,0
+RCG.US,D,20250609,000000,2.5695,2.69,2.5695,2.59,3400,0
+RCG.US,D,20250610,000000,2.68,2.6891,2.59,2.6,3674,0
+RCG.US,D,20250611,000000,2.59,2.6999,2.57,2.597,8719,0
+RCG.US,D,20250612,000000,2.64,2.69,2.55,2.62,5591,0
+RCG.US,D,20250613,000000,2.6728,2.68,2.6014,2.65,16847,0
+RCG.US,D,20250616,000000,2.7,2.7,2.61,2.62,6420,0
+RCG.US,D,20250617,000000,2.6837,2.6899,2.6204,2.6204,1927,0
+RCG.US,D,20250618,000000,2.65,2.65,2.6224,2.65,8540,0
+RCG.US,D,20250620,000000,2.66,2.66,2.56,2.66,4109,0
+RCG.US,D,20250623,000000,2.62,2.68,2.55,2.6,11311,0
+RCG.US,D,20250624,000000,2.6601,2.6683,2.571,2.62,8869,0
+RCG.US,D,20250625,000000,2.6092,2.62,2.5946,2.6,9350,0
+RCG.US,D,20250626,000000,2.61,2.62,2.5554,2.61,28939,0
+RCG.US,D,20250627,000000,2.61,2.6548,2.56,2.585,5849,0
+RCG.US,D,20250630,000000,2.59,2.66,2.5533,2.66,6938,0
+RCG.US,D,20250701,000000,2.6,2.6,2.56,2.5642,12983,0
+RCG.US,D,20250702,000000,2.5633,2.66,2.56,2.66,13436,0
+RCG.US,D,20250703,000000,2.62,2.6606,2.6085,2.65,3609,0
+RCG.US,D,20250707,000000,2.6017,2.65,2.6,2.65,7344,0
+RCG.US,D,20250708,000000,2.64,2.7,2.61,2.6991,23228,0
+RCG.US,D,20250709,000000,2.6959,2.71,2.675,2.675,3395,0
+RCG.US,D,20250710,000000,2.6995,2.6999,2.65,2.655,16614,0
+RCG.US,D,20250711,000000,2.65,2.65,2.6,2.65,7817,0
+RCG.US,D,20250714,000000,2.6732,2.6732,2.63,2.63,5873,0
+RCG.US,D,20250715,000000,2.67,2.68,2.63,2.66,5006,0
+RCG.US,D,20250716,000000,2.6799,2.6799,2.6101,2.65,13723,0
+RCG.US,D,20250717,000000,2.6767,2.6767,2.6078,2.6199,8987,0
+RCG.US,D,20250718,000000,2.625,2.65,2.57,2.6,3976,0
+RCG.US,D,20250721,000000,2.6,2.65,2.6,2.64,6774,0
+RCG.US,D,20250722,000000,2.61,2.65,2.6,2.6202,13462,0
+RCG.US,D,20250723,000000,2.6185,2.62,2.6,2.62,4122,0
+RCG.US,D,20250724,000000,2.6081,2.61,2.57,2.6,24052,0
+RCG.US,D,20250725,000000,2.585,2.6,2.55,2.6,7622,0
+RCG.US,D,20250728,000000,2.604,2.61,2.57,2.57,10846,0
+RCG.US,D,20250729,000000,2.5796,2.6071,2.5796,2.6,9130,0
+RCG.US,D,20250730,000000,2.5808,2.65,2.5808,2.65,15588,0
+RCG.US,D,20250731,000000,2.63,2.63,2.59,2.59,4379,0
+RCG.US,D,20250801,000000,2.59,2.7,2.5885,2.5977,8614,0
+RCG.US,D,20250804,000000,2.61,2.67,2.6,2.65,6590,0
+RCG.US,D,20250805,000000,2.65,2.67,2.57,2.57,9654,0
+RCG.US,D,20250806,000000,2.6295,2.67,2.57,2.67,2453,0
+RCG.US,D,20250807,000000,2.64,2.67,2.57,2.64,4866,0
+RCG.US,D,20250808,000000,2.59,2.6,2.55,2.5684,4128,0
+RCG.US,D,20250811,000000,2.57,2.62,2.55,2.57,3700,0
+RCG.US,D,20250812,000000,2.565,2.5797,2.52,2.52,14292,0
+RCG.US,D,20250813,000000,2.5234,2.5574,2.5,2.51,20707,0
+RCG.US,D,20250814,000000,2.5,2.67,2.5,2.67,17656,0
+RCG.US,D,20250815,000000,2.6651,2.68,2.61,2.66,3758,0
+RCG.US,D,20250818,000000,2.5999,2.67,2.5,2.65,10459,0
+RCG.US,D,20250819,000000,2.66,2.68,2.58,2.66,4610,0
+RCG.US,D,20250820,000000,2.615,2.69,2.5964,2.5964,1896,0
+RCG.US,D,20250821,000000,2.6,2.61,2.57,2.61,3850,0
+RCG.US,D,20250822,000000,2.64,2.65,2.64,2.65,2325,0
+RCG.US,D,20250825,000000,2.63,2.64,2.55,2.64,2567,0
+RCG.US,D,20250826,000000,2.64,2.7,2.64,2.67,6252,0
+RCG.US,D,20250827,000000,2.68,2.68,2.6521,2.6521,7285,0
+RCG.US,D,20250828,000000,2.65,2.68,2.6214,2.68,11787,0
+RCG.US,D,20250829,000000,2.68,2.71,2.65,2.71,12161,0
+RCG.US,D,20250902,000000,2.68,2.71,2.6286,2.63,11037,0
+RCG.US,D,20250903,000000,2.68,2.68,2.625,2.6675,2415,0
+RCG.US,D,20250904,000000,2.655,2.69,2.6522,2.68,4194,0
+RCG.US,D,20250905,000000,2.68,2.68,2.68,2.68,2233,0
+RCG.US,D,20250908,000000,2.68,2.71,2.58,2.6499,12427,0
+RCG.US,D,20250909,000000,2.6764,2.68,2.64,2.64,10101,0
+RCG.US,D,20250910,000000,2.6599,2.6599,2.5588,2.595,5712,0
+RCG.US,D,20250911,000000,2.6001,2.65,2.6001,2.65,14572,0
+RCG.US,D,20250912,000000,2.636,2.65,2.61,2.65,4702,0
+RCG.US,D,20250915,000000,2.6386,2.65,2.635,2.64,5336,0
+RCG.US,D,20250916,000000,2.64,2.65,2.613,2.65,5239,0
+RCG.US,D,20250917,000000,2.62,2.65,2.62,2.64,17876,0
+RCG.US,D,20250918,000000,2.625,2.65,2.625,2.64,10474,0
+RCG.US,D,20250919,000000,2.6486,2.65,2.625,2.625,3888,0
+RCG.US,D,20250922,000000,2.62,2.65,2.41,2.5,18838,0
+RCG.US,D,20250923,000000,2.5101,2.6012,2.4,2.56,19394,0
+RCG.US,D,20250924,000000,2.62,2.62,2.5972,2.5972,2454,0
+RCG.US,D,20250925,000000,2.62,2.62,2.56,2.5839,5720,0
+RCG.US,D,20250926,000000,2.63,2.63,2.59,2.5902,7152,0
+RCG.US,D,20250929,000000,2.5441,2.63,2.5427,2.61,12090,0
+RCG.US,D,20250930,000000,2.61,2.62,2.5501,2.5501,4608,0
+RCG.US,D,20251001,000000,2.59,2.63,2.5799,2.63,4004,0
+RCG.US,D,20251002,000000,2.6,2.64,2.6,2.62,2849,0
+RCG.US,D,20251003,000000,2.6167,2.62,2.575,2.575,10044,0
+RCG.US,D,20251006,000000,2.565,2.62,2.565,2.62,6988,0
+RCG.US,D,20251007,000000,2.599,2.62,2.56,2.59,8472,0
+RCG.US,D,20251008,000000,2.5448,2.62,2.5448,2.62,3376,0
+RCG.US,D,20251009,000000,2.58,2.62,2.5543,2.5823,5133,0
+RCG.US,D,20251010,000000,2.59,2.62,2.56,2.62,9882,0
+RCG.US,D,20251013,000000,2.6,2.62,2.6,2.6,8485,0
+RCG.US,D,20251014,000000,2.6,2.6,2.49,2.5999,12077,0
+RCG.US,D,20251015,000000,2.57,2.62,2.57,2.61,9971,0
+RCG.US,D,20251016,000000,2.61,2.62,2.605,2.6159,3691,0
+RCG.US,D,20251017,000000,2.51,2.62,2.51,2.58,23249,0
+RCG.US,D,20251020,000000,2.6,2.62,2.5601,2.595,6587,0
+RCG.US,D,20251021,000000,2.6,2.62,2.58,2.6194,3287,0
+RCG.US,D,20251022,000000,2.61,2.61,2.6053,2.6053,2315,0
+RCG.US,D,20251023,000000,2.6095,2.61,2.568,2.568,3720,0
+RCG.US,D,20251024,000000,2.6053,2.62,2.5912,2.6002,7635,0
+RCG.US,D,20251027,000000,2.53,2.62,2.45,2.62,15615,0
+RCG.US,D,20251028,000000,2.5812,2.62,2.57,2.5757,8539,0
+RCG.US,D,20251029,000000,2.61,2.62,2.5124,2.5701,6985,0
+RCG.US,D,20251030,000000,2.51,2.62,2.51,2.62,4811,0
+RCG.US,D,20251031,000000,2.65,2.66,2.55,2.6,7035,0
+RCG.US,D,20251103,000000,2.59,2.61,2.571,2.595,5862,0
+RCG.US,D,20251104,000000,2.6,2.61,2.502,2.5301,5234,0
+RCG.US,D,20251105,000000,2.53,2.62,2.53,2.57,7057,0
+RCG.US,D,20251106,000000,2.5601,2.625,2.56,2.6,13981,0
+RCG.US,D,20251107,000000,2.585,2.62,2.5617,2.62,6249,0
+RCG.US,D,20251110,000000,2.6097,2.62,2.595,2.62,12914,0
+RCG.US,D,20251111,000000,2.62,2.64,2.619,2.6376,25209,0
+RCG.US,D,20251112,000000,2.64,2.65,2.638,2.65,11037,0
+RCG.US,D,20251113,000000,2.65,2.68,2.64,2.6545,20594,0
+RCG.US,D,20251114,000000,2.65,2.71,2.65,2.71,4999,0
+RCG.US,D,20251117,000000,2.6407,2.71,2.6407,2.6555,5856,0
+RCG.US,D,20251118,000000,2.6401,2.68,2.64,2.6454,10387,0
+RCG.US,D,20251119,000000,2.63,2.6641,2.58,2.6252,5313,0
+RCG.US,D,20251120,000000,2.66,2.66,2.59,2.6286,4371,0
+RCG.US,D,20251121,000000,2.58,2.64,2.58,2.6028,2537,0
+RCG.US,D,20251124,000000,2.57,2.65,2.57,2.6499,5800,0
+RCG.US,D,20251125,000000,2.58,2.64,2.55,2.5524,3281,0
+RCG.US,D,20251126,000000,2.5335,2.55,2.48,2.48,14922,0
+RCG.US,D,20251128,000000,2.56,2.59,2.56,2.57,2990,0
+RCG.US,D,20251201,000000,2.5014,2.6,2.46,2.5512,26402,0
+RCG.US,D,20251202,000000,2.52,2.58,2.52,2.58,4230,0
+RCG.US,D,20251203,000000,2.5525,2.6,2.5,2.52,19573,0
+RCG.US,D,20251204,000000,2.5687,2.595,2.54,2.595,14500,0
+RCG.US,D,20251205,000000,2.6,2.65,2.5001,2.55,24716,0
+RCG.US,D,20251208,000000,2.5066,2.63,2.5025,2.55,7306,0
+RCG.US,D,20251209,000000,2.6,2.65,2.54,2.62,9004,0
+RCG.US,D,20251210,000000,2.56,2.65,2.56,2.59,3625,0
+RCG.US,D,20251211,000000,2.58,2.6,2.57,2.58,5554,0
+RCG.US,D,20251212,000000,2.55,2.64,2.54,2.64,11214,0
+RCG.US,D,20251215,000000,2.599,2.65,2.55,2.646,8180,0
+RCG.US,D,20251216,000000,2.64,2.64,2.6298,2.6298,1851,0
+RCG.US,D,20251217,000000,2.65,2.65,2.56,2.58,10308,0
+RCG.US,D,20251218,000000,2.58,2.65,2.58,2.63,3706,0
+RCG.US,D,20251219,000000,2.53,2.65,2.53,2.65,3404,0
+RCG.US,D,20251222,000000,2.56,2.65,2.55,2.61,4730,0
+RCG.US,D,20251223,000000,2.6,2.65,2.57,2.57,1926,0
+RCG.US,D,20251224,000000,2.65,2.65,2.56,2.56,12538,0
+RCG.US,D,20251226,000000,2.65,2.65,2.5604,2.5604,4603,0
+RCG.US,D,20251229,000000,2.65,2.65,2.5674,2.635,9868,0
+RCG.US,D,20251230,000000,2.5845,2.63,2.5,2.625,7822,0
+RCG.US,D,20251231,000000,2.63,2.65,2.52,2.57,22128,0
+RCG.US,D,20260102,000000,2.53,2.64,2.53,2.62,5071,0
+RCG.US,D,20260105,000000,2.55,2.65,2.55,2.6,9333,0
+RCG.US,D,20260106,000000,2.5846,2.595,2.54,2.55,7166,0
+RCG.US,D,20260107,000000,2.6,2.65,2.5307,2.54,1953,0
+RCG.US,D,20260108,000000,2.54,2.6,2.53,2.585,7363,0
+RCG.US,D,20260109,000000,2.5535,2.6,2.55,2.58,2966,0
+RCG.US,D,20260112,000000,2.56,2.65,2.56,2.635,14457,0
+RCG.US,D,20260113,000000,2.62,2.65,2.5914,2.645,25431,0
+RCG.US,D,20260114,000000,2.625,2.72,2.5701,2.65,33349,0
+RCG.US,D,20260115,000000,2.615,2.64,2.615,2.62,5679,0
+RCG.US,D,20260116,000000,2.6,2.72,2.6,2.6516,9776,0
+RCG.US,D,20260120,000000,2.682,2.75,2.66,2.685,4634,0
+RCG.US,D,20260121,000000,2.645,2.7,2.59,2.6701,7479,0
+RCG.US,D,20260122,000000,2.7,2.7,2.655,2.695,7357,0
+RCG.US,D,20260123,000000,2.62,2.7,2.6,2.64,17928,0
+RCG.US,D,20260126,000000,2.65,2.7,2.6,2.69,13754,0
+RCG.US,D,20260127,000000,2.6869,2.71,2.655,2.71,18505,0
+RCG.US,D,20260128,000000,2.6605,2.81,2.66,2.69,23380,0
+RCG.US,D,20260129,000000,2.71,2.7226,2.7,2.72,3862,0
+RCG.US,D,20260130,000000,2.685,2.6935,2.62,2.6935,4546,0
+RCG.US,D,20260202,000000,2.75,2.75,2.6,2.695,6552,0
+RCG.US,D,20260203,000000,2.74,2.74,2.6773,2.73,3335,0
+RCG.US,D,20260204,000000,2.73,2.73,2.64,2.73,2874,0
+RCG.US,D,20260205,000000,2.64,2.7086,2.59,2.7086,14668,0
+RCG.US,D,20260206,000000,2.718,2.718,2.65,2.675,9217,0
+RCG.US,D,20260209,000000,2.5701,2.74,2.5701,2.7,10541,0
+RCG.US,D,20260210,000000,2.71,2.74,2.6562,2.74,22140,0
+RCG.US,D,20260211,000000,2.65,2.74,2.65,2.684,28771,0
+RCG.US,D,20260212,000000,2.7545,2.84,2.7008,2.794,14965,0
+RCG.US,D,20260213,000000,2.84,2.8406,2.7452,2.81,12388,0
+RCG.US,D,20260217,000000,2.81,2.84,2.75,2.75,7988,0
+RCG.US,D,20260218,000000,2.745,2.775,2.66,2.75,11620,0
diff --git a/daily/us/nysemkt stocks/reed.us.txt b/daily/us/nysemkt stocks/reed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1df45c24ec12a8a1794a38c3ac26c3dbcaa33fd
--- /dev/null
+++ b/daily/us/nysemkt stocks/reed.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REED.US,D,20251209,000000,3.065,3.33,3.03,3.17,207967,0
+REED.US,D,20251210,000000,3.27,3.3,3.01,3.12,119733,0
+REED.US,D,20251211,000000,3.14,3.59,3.08,3.54,123853,0
+REED.US,D,20251212,000000,3.3855,3.84,3.33,3.56,91872,0
+REED.US,D,20251215,000000,3.3902,3.645,3.37,3.4,58701,0
+REED.US,D,20251216,000000,3.4,3.6351,3.4,3.43,57625,0
+REED.US,D,20251217,000000,3.53,3.53,3.2,3.21,56198,0
+REED.US,D,20251218,000000,3.32,3.385,2.68,2.72,76169,0
+REED.US,D,20251219,000000,2.71,2.9375,2.6,2.86,72933,0
+REED.US,D,20251222,000000,3.02,3.13,2.81,2.87,25939,0
+REED.US,D,20251223,000000,2.9,2.91,2.7,2.74,12138,0
+REED.US,D,20251224,000000,2.77,2.81,2.68,2.725,13116,0
+REED.US,D,20251226,000000,2.72,2.79,2.53,2.6,16747,0
+REED.US,D,20251229,000000,2.58,2.61,2.21,2.3,16717,0
+REED.US,D,20251230,000000,2.3,2.45,2.11,2.1201,18401,0
+REED.US,D,20251231,000000,2.2,2.2,2.09,2.1,10568,0
+REED.US,D,20260102,000000,2.1366,2.28,1.745,2.1,48109,0
+REED.US,D,20260105,000000,2.02,2.18,1.96,2.18,15158,0
+REED.US,D,20260106,000000,2.15,2.24,2.088,2.125,13433,0
+REED.US,D,20260107,000000,2.21,2.73,2.14,2.3,206198,0
+REED.US,D,20260108,000000,2.37,2.425,2.1,2.4,32197,0
+REED.US,D,20260109,000000,2.44,2.5,2.13,2.15,47980,0
+REED.US,D,20260112,000000,2.26,2.3,2.0201,2.06,15568,0
+REED.US,D,20260113,000000,2.3,2.3663,2,2.2,18735,0
+REED.US,D,20260114,000000,2.15,2.24,2.07,2.094,15821,0
+REED.US,D,20260115,000000,2.19,2.19,2.03,2.044,12598,0
+REED.US,D,20260116,000000,2.11,2.305,1.9608,2.17,34618,0
+REED.US,D,20260120,000000,2.15,2.58,2.1,2.25,63743,0
+REED.US,D,20260121,000000,2.23,2.3899,2.15,2.24,32371,0
+REED.US,D,20260122,000000,2.25,2.31,2.11,2.184,23842,0
+REED.US,D,20260123,000000,2.2736,2.55,2.19,2.48,32629,0
+REED.US,D,20260126,000000,2.45,2.8,2.36,2.72,38813,0
+REED.US,D,20260127,000000,2.37,2.8,2.37,2.66,23538,0
+REED.US,D,20260128,000000,2.569,2.69,2.18,2.49,19962,0
+REED.US,D,20260129,000000,2.56,2.73,2.47,2.61,23991,0
+REED.US,D,20260130,000000,2.42,2.64,2.31,2.38,14532,0
+REED.US,D,20260202,000000,2.39,2.46,2.26,2.28,17053,0
+REED.US,D,20260203,000000,2.26,2.4651,2.1,2.12,21639,0
+REED.US,D,20260204,000000,2.35,2.51,2.076,2.076,32132,0
+REED.US,D,20260205,000000,2.24,2.25,2,2.07,15985,0
+REED.US,D,20260206,000000,2.2587,2.3,2.05,2.165,34164,0
+REED.US,D,20260209,000000,2.2635,2.31,2.125,2.15,19605,0
+REED.US,D,20260210,000000,2.15,2.21,2.08,2.08,17416,0
+REED.US,D,20260211,000000,2.175,2.175,2,2.02,6232,0
+REED.US,D,20260212,000000,2.1,2.27,2.1,2.12,3589,0
+REED.US,D,20260213,000000,2.12,2.2,2.065,2.2,11061,0
+REED.US,D,20260217,000000,2.36,2.36,1.99,2,14699,0
+REED.US,D,20260218,000000,2.03,2.19,1.905,2.0896,47050,0
diff --git a/daily/us/nysemkt stocks/repx.us.txt b/daily/us/nysemkt stocks/repx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aaebb8d3a4cf1215171cfa3f0b66d957a39d4e6
--- /dev/null
+++ b/daily/us/nysemkt stocks/repx.us.txt	
@@ -0,0 +1,5272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REPX.US,D,20050225,000000,24.2355,24.2355,22.0327,23.1355,651.62725845643,0
+REPX.US,D,20050228,000000,24.2355,24.2355,20.9326,20.9326,1218.215110542,0
+REPX.US,D,20050301,000000,22.0327,22.0327,20.9326,20.9326,424.17246069334,0
+REPX.US,D,20050302,000000,20.9326,23.1355,20.9326,22.0327,462.08159365385,0
+REPX.US,D,20050303,000000,14.3221,23.1355,14.3221,20.9326,1532.7584569982,0
+REPX.US,D,20050304,000000,22.0327,24.2355,20.9326,23.1355,2152.6240094606,0
+REPX.US,D,20050307,000000,23.1355,28.6432,22.0327,26.4403,5798.0482006367,0
+REPX.US,D,20050308,000000,26.4403,30.846,22.0327,27.5423,11071.515966793,0
+REPX.US,D,20050309,000000,30.846,44.0682,30.846,37.4577,24680.894699617,0
+REPX.US,D,20050310,000000,38.5585,39.6615,33.0509,35.2538,9599.2072082992,0
+REPX.US,D,20050311,000000,35.2538,37.4577,28.6432,34.1509,4029.6383765867,0
+REPX.US,D,20050314,000000,33.0509,35.2538,30.846,31.949,2260.2039813756,0
+REPX.US,D,20050315,000000,34.1509,34.1509,29.7442,29.7442,2444.6267903727,0
+REPX.US,D,20050316,000000,28.6432,31.949,27.5423,28.6432,4406.6805638697,0
+REPX.US,D,20050317,000000,28.6432,30.846,26.4403,26.4403,3113.6717585678,0
+REPX.US,D,20050318,000000,27.5423,30.846,27.5423,30.846,3815.5030039179,0
+REPX.US,D,20050321,000000,30.846,30.846,27.5423,28.6432,1395.4659214114,0
+REPX.US,D,20050322,000000,29.7442,33.0509,28.6432,30.846,1779.6801068221,0
+REPX.US,D,20050323,000000,30.846,30.846,28.6432,30.846,1702.8372697399,0
+REPX.US,D,20050324,000000,30.846,31.949,28.6432,30.846,2360.6119551629,0
+REPX.US,D,20050328,000000,30.846,30.846,29.7442,29.7442,772.52665546565,0
+REPX.US,D,20050329,000000,29.7442,31.949,29.7442,29.7442,761.2563726936,0
+REPX.US,D,20050330,000000,30.846,30.846,27.5423,28.6432,747.93694759936,0
+REPX.US,D,20050331,000000,28.6432,28.6432,26.4403,27.5423,637.2832622011,0
+REPX.US,D,20050401,000000,27.5423,28.6432,25.3384,28.6432,2199.754282871,0
+REPX.US,D,20050404,000000,28.6432,31.949,27.5423,29.7442,1335.0162229068,0
+REPX.US,D,20050405,000000,28.6432,30.846,27.5423,27.5423,354.50162173888,0
+REPX.US,D,20050406,000000,28.6432,29.7442,26.4403,28.6432,868.83634460858,0
+REPX.US,D,20050407,000000,27.5423,28.6432,26.4403,27.5423,403.68103747144,0
+REPX.US,D,20050408,000000,27.5423,28.6432,26.4403,27.5423,175.20166854725,0
+REPX.US,D,20050411,000000,26.4403,27.5423,25.3384,26.4403,379.09132960516,0
+REPX.US,D,20050412,000000,25.3384,27.5423,25.3384,26.4403,238.72508053514,0
+REPX.US,D,20050413,000000,26.4403,27.5423,26.4403,27.5423,938.50718356304,0
+REPX.US,D,20050414,000000,27.5423,27.5423,25.3384,27.5423,323.76448690603,0
+REPX.US,D,20050415,000000,27.5423,27.5423,26.4403,26.4403,165.98052809739,0
+REPX.US,D,20050418,000000,27.5423,27.5423,27.5423,27.5423,28.687992510661,0
+REPX.US,D,20050419,000000,26.4403,27.5423,26.4403,26.4403,33.810848316136,0
+REPX.US,D,20050420,000000,26.4403,27.5423,25.3384,27.5423,767.40379966017,0
+REPX.US,D,20050421,000000,26.4403,27.5423,25.3384,25.3384,664.94668355067,0
+REPX.US,D,20050422,000000,25.3384,28.6432,25.3384,26.4403,2933.347234215,0
+REPX.US,D,20050425,000000,26.4403,27.5423,26.4403,27.5423,540.97357305817,0
+REPX.US,D,20050426,000000,26.4403,27.5423,26.4403,27.5423,199.79137641353,0
+REPX.US,D,20050427,000000,26.4403,28.6432,26.4403,26.4403,723.34723973308,0
+REPX.US,D,20050428,000000,28.6432,28.6432,25.3384,28.6432,1116.7825655936,0
+REPX.US,D,20050429,000000,28.6432,30.846,28.6432,30.846,1060.4311517333,0
+REPX.US,D,20050502,000000,30.846,30.846,27.5423,28.6432,1469.2350450103,0
+REPX.US,D,20050503,000000,29.7442,29.7442,23.1355,25.3384,10976.23084881,0
+REPX.US,D,20050504,000000,25.3384,26.4403,23.1355,24.2355,751.01066108265,0
+REPX.US,D,20050505,000000,24.2355,25.3384,23.1355,24.2355,574.78442137431,0
+REPX.US,D,20050506,000000,23.1355,25.3384,22.0327,24.2355,974.36717420136,0
+REPX.US,D,20050509,000000,25.3384,28.6432,23.1355,25.3384,1230.5099644751,0
+REPX.US,D,20050510,000000,26.4403,28.6432,24.2355,27.5423,829.90264048697,0
+REPX.US,D,20050511,000000,27.5423,27.5423,26.4403,26.4403,89.137691015267,0
+REPX.US,D,20050512,000000,27.5423,27.5423,24.2355,26.4403,471.30273410371,0
+REPX.US,D,20050513,000000,25.3384,26.4403,23.1355,24.2355,644.45526032877,0
+REPX.US,D,20050516,000000,25.3384,25.3384,23.1355,25.3384,65.572554310081,0
+REPX.US,D,20050517,000000,25.3384,25.3384,23.1355,24.2355,87.088548693077,0
+REPX.US,D,20050518,000000,25.3384,25.3384,23.1355,23.1355,107.57997191498,0
+REPX.US,D,20050519,000000,24.2355,26.4403,23.1355,26.4403,576.8335636965,0
+REPX.US,D,20050520,000000,25.3384,25.3384,24.2355,25.3384,73.769123598841,0
+REPX.US,D,20050523,000000,25.3384,25.3384,24.2355,24.2355,91.186833337457,0
+REPX.US,D,20050524,000000,24.2355,25.3384,24.2355,25.3384,595.27584459621,0
+REPX.US,D,20050525,000000,24.2355,25.3384,24.2355,24.2355,134.21882210345,0
+REPX.US,D,20050526,000000,24.2355,25.3384,23.1355,23.1355,531.75243260832,0
+REPX.US,D,20050527,000000,24.2355,25.3384,24.2355,25.3384,196.71766293024,0
+REPX.US,D,20050531,000000,25.3384,25.3384,23.1355,23.1355,953.87575097946,0
+REPX.US,D,20050601,000000,24.2355,24.2355,23.1355,24.2355,665.97125471176,0
+REPX.US,D,20050602,000000,23.1355,24.2355,22.0327,23.1355,262.29021724033,0
+REPX.US,D,20050603,000000,23.1355,24.2355,22.0327,24.2355,262.29021724033,0
+REPX.US,D,20050606,000000,24.2355,24.2355,22.0327,24.2355,524.58043448065,0
+REPX.US,D,20050607,000000,24.2355,24.2355,22.0327,22.0327,1281.7385225299,0
+REPX.US,D,20050608,000000,20.9326,23.1355,20.9326,23.1355,627.03755059015,0
+REPX.US,D,20050609,000000,22.0327,23.1355,20.9326,23.1355,343.23133896683,0
+REPX.US,D,20050610,000000,22.0327,22.0327,20.9326,22.0327,450.81131088181,0
+REPX.US,D,20050613,000000,22.0327,23.1355,20.9326,20.9326,427.24617417662,0
+REPX.US,D,20050614,000000,22.0327,23.1355,20.9326,20.9326,1153.667127393,0
+REPX.US,D,20050615,000000,20.9326,25.3384,20.9326,24.2355,2250.9828409258,0
+REPX.US,D,20050616,000000,24.2355,25.3384,23.1355,25.3384,565.56328092445,0
+REPX.US,D,20050617,000000,25.3384,25.3384,23.1355,23.1355,863.7134888031,0
+REPX.US,D,20050620,000000,24.2355,25.3384,23.1355,25.3384,395.48446818268,0
+REPX.US,D,20050621,000000,24.2355,25.3384,24.2355,24.2355,742.81409179389,0
+REPX.US,D,20050622,000000,25.3384,29.7442,24.2355,28.6432,2518.3959139716,0
+REPX.US,D,20050623,000000,28.6432,31.949,27.5423,29.7442,2973.3055094977,0
+REPX.US,D,20050624,000000,29.7442,29.7442,25.3384,28.6432,777.64951127112,0
+REPX.US,D,20050627,000000,28.6432,29.7442,26.4403,27.5423,645.47983148986,0
+REPX.US,D,20050628,000000,28.6432,28.6432,23.1355,23.1355,903.67176408581,0
+REPX.US,D,20050629,000000,25.3384,26.4403,24.2355,25.3384,1286.8613783353,0
+REPX.US,D,20050630,000000,26.4403,27.5423,24.2355,27.5423,733.59295134403,0
+REPX.US,D,20050701,000000,27.5423,27.5423,26.4403,26.4403,574.78442137431,0
+REPX.US,D,20050705,000000,28.6432,28.6432,25.3384,26.4403,605.52155620716,0
+REPX.US,D,20050706,000000,24.2355,25.3384,24.2355,24.2355,269.46221536799,0
+REPX.US,D,20050707,000000,24.2355,25.3384,24.2355,25.3384,168.02967041958,0
+REPX.US,D,20050708,000000,24.2355,25.3384,24.2355,25.3384,399.58275282706,0
+REPX.US,D,20050711,000000,25.3384,27.5423,24.2355,25.3384,311.46963297289,0
+REPX.US,D,20050712,000000,25.3384,26.4403,25.3384,25.3384,209.01251686338,0
+REPX.US,D,20050713,000000,27.5423,27.5423,24.2355,24.2355,789.94436520426,0
+REPX.US,D,20050714,000000,24.2355,26.4403,24.2355,25.3384,612.69355433482,0
+REPX.US,D,20050715,000000,26.4403,26.4403,24.2355,26.4403,164.9559569363,0
+REPX.US,D,20050718,000000,26.4403,26.4403,23.1355,26.4403,795.06722100974,0
+REPX.US,D,20050719,000000,25.3384,27.5423,24.2355,26.4403,342.20676780574,0
+REPX.US,D,20050720,000000,26.4403,26.4403,24.2355,26.4403,432.3690299821,0
+REPX.US,D,20050721,000000,25.3384,26.4403,24.2355,26.4403,340.15762548355,0
+REPX.US,D,20050722,000000,25.3384,26.4403,24.2355,26.4403,471.30273410371,0
+REPX.US,D,20050725,000000,24.2355,26.4403,24.2355,25.3384,779.69865359331,0
+REPX.US,D,20050726,000000,24.2355,25.3384,24.2355,25.3384,842.19749442011,0
+REPX.US,D,20050727,000000,24.2355,26.4403,24.2355,25.3384,674.16782400052,0
+REPX.US,D,20050728,000000,26.4403,26.4403,25.3384,26.4403,934.40889891866,0
+REPX.US,D,20050729,000000,26.4403,27.5423,24.2355,25.3384,599.37412924059,0
+REPX.US,D,20050801,000000,25.3384,26.4403,25.3384,25.3384,274.58507117347,0
+REPX.US,D,20050802,000000,24.2355,26.4403,24.2355,25.3384,665.97125471176,0
+REPX.US,D,20050803,000000,25.3384,25.3384,24.2355,25.3384,139.34167790892,0
+REPX.US,D,20050804,000000,24.2355,25.3384,24.2355,25.3384,214.13537266886,0
+REPX.US,D,20050805,000000,25.3384,25.3384,24.2355,25.3384,186.47195131929,0
+REPX.US,D,20050808,000000,25.3384,26.4403,24.2355,24.2355,970.26888955698,0
+REPX.US,D,20050809,000000,24.2355,25.3384,24.2355,24.2355,1020.4728764506,0
+REPX.US,D,20050810,000000,25.3384,25.3384,24.2355,25.3384,712.07695696104,0
+REPX.US,D,20050811,000000,25.3384,27.5423,24.2355,26.4403,2616.7547454367,0
+REPX.US,D,20050812,000000,26.4403,27.5423,26.4403,27.5423,1339.1145075512,0
+REPX.US,D,20050815,000000,27.5423,31.949,27.5423,30.846,4929.2118560281,0
+REPX.US,D,20050816,000000,30.846,33.0509,28.6432,29.7442,1515.3407472595,0
+REPX.US,D,20050817,000000,29.7442,30.846,28.6432,28.6432,994.85859742326,0
+REPX.US,D,20050818,000000,28.6432,28.6432,25.3384,26.4403,1722.3041218007,0
+REPX.US,D,20050819,000000,26.4403,27.5423,25.3384,26.4403,564.53870976336,0
+REPX.US,D,20050822,000000,25.3384,27.5423,25.3384,26.4403,518.43300751408,0
+REPX.US,D,20050823,000000,26.4403,27.5423,26.4403,26.4403,262.29021724033,0
+REPX.US,D,20050824,000000,26.4403,27.5423,25.3384,26.4403,1706.9355543843,0
+REPX.US,D,20050825,000000,26.4403,26.4403,25.3384,25.3384,195.69309176915,0
+REPX.US,D,20050826,000000,26.4403,30.846,26.4403,30.846,1512.2670337763,0
+REPX.US,D,20050829,000000,31.949,33.0509,29.7442,31.949,1572.7167322809,0
+REPX.US,D,20050830,000000,31.949,31.949,29.7442,30.846,826.82892700368,0
+REPX.US,D,20050831,000000,31.949,31.949,29.7442,30.846,1570.6675899587,0
+REPX.US,D,20050901,000000,29.7442,31.949,29.7442,30.846,747.93694759936,0
+REPX.US,D,20050902,000000,31.949,41.8634,31.949,37.4577,12436.244753371,0
+REPX.US,D,20050906,000000,38.5585,40.7614,35.2538,37.4577,5590.0602549344,0
+REPX.US,D,20050907,000000,38.5585,38.5585,35.2538,37.4577,2274.5479776309,0
+REPX.US,D,20050908,000000,36.3547,38.5585,35.2538,35.2538,2394.4228034791,0
+REPX.US,D,20050909,000000,35.2538,36.3547,33.0509,36.3547,3411.8219664464,0
+REPX.US,D,20050912,000000,36.3547,36.3547,34.1509,35.2538,1484.6036124267,0
+REPX.US,D,20050913,000000,34.1509,35.2538,33.0509,35.2538,1104.4877116604,0
+REPX.US,D,20050914,000000,35.2538,35.2538,33.0509,33.0509,1717.1812659953,0
+REPX.US,D,20050915,000000,33.0509,34.1509,31.949,33.0509,1476.4070431379,0
+REPX.US,D,20050916,000000,31.949,34.1509,31.949,31.949,827.85349816478,0
+REPX.US,D,20050919,000000,31.949,36.3547,31.949,35.2538,1518.4144607428,0
+REPX.US,D,20050920,000000,37.4577,37.4577,30.846,30.846,2934.3718053761,0
+REPX.US,D,20050921,000000,31.949,35.2538,31.949,34.1509,1816.5646686215,0
+REPX.US,D,20050922,000000,35.2538,36.3547,34.1509,35.2538,2120.8623034667,0
+REPX.US,D,20050923,000000,36.3547,38.5585,34.1509,34.1509,4250.9457473832,0
+REPX.US,D,20050926,000000,35.2538,36.3547,31.949,31.949,1917.9972135699,0
+REPX.US,D,20050927,000000,34.1509,35.2538,33.0509,33.0509,541.99814421927,0
+REPX.US,D,20050928,000000,35.2538,48.4729,35.2538,46.2691,29920.551617458,0
+REPX.US,D,20050929,000000,49.5749,61.6931,47.372,56.1854,46207.134794224,0
+REPX.US,D,20050930,000000,55.0845,64.997,51.7787,53.9806,19935.081081426,0
+REPX.US,D,20051003,000000,57.2864,64.997,55.0845,61.6931,24382.744491739,0
+REPX.US,D,20051004,000000,64.997,87.0315,61.6931,87.0315,52875.043910631,0
+REPX.US,D,20051005,000000,88.1325,109.06,82.6248,96.9528,78587.681769472,0
+REPX.US,D,20051006,000000,95.847,104.668,55.0845,78.2191,40042.290117916,0
+REPX.US,D,20051007,000000,77.1162,85.9296,63.897,84.8296,23083.588259471,0
+REPX.US,D,20051010,000000,89.2354,89.2354,73.8123,82.6248,9850.2271427675,0
+REPX.US,D,20051011,000000,82.6248,99.1538,76.0152,91.4382,21885.86457215,0
+REPX.US,D,20051012,000000,95.847,102.463,82.6248,93.6343,18518.099165631,0
+REPX.US,D,20051013,000000,93.6343,93.6343,82.6248,85.9296,7545.9666014648,0
+REPX.US,D,20051014,000000,85.9296,85.9296,77.1162,83.7267,5425.1042979981,0
+REPX.US,D,20051017,000000,85.9296,90.3364,84.8296,85.9296,4761.1821856086,0
+REPX.US,D,20051018,000000,85.9296,85.9296,71.6085,74.9133,7120.7695696104,0
+REPX.US,D,20051019,000000,74.9133,77.1162,68.3037,68.3037,5870.7927530745,0
+REPX.US,D,20051020,000000,68.3037,71.6085,56.1854,60.5912,8465.0069329671,0
+REPX.US,D,20051021,000000,58.3883,73.8123,58.3883,68.3037,8649.4297419642,0
+REPX.US,D,20051024,000000,66.0998,78.2191,64.997,74.9133,8516.2354910218,0
+REPX.US,D,20051025,000000,76.0152,79.32,68.3037,73.8123,4151.562344757,0
+REPX.US,D,20051026,000000,69.4047,77.1162,66.0998,71.6085,4270.412599444,0
+REPX.US,D,20051027,000000,69.4047,71.6085,66.0998,67.2027,2782.7352735341,0
+REPX.US,D,20051028,000000,67.2027,71.6085,66.0998,71.6085,3282.7260001484,0
+REPX.US,D,20051031,000000,73.8123,73.8123,57.2864,64.997,3934.3532586049,0
+REPX.US,D,20051101,000000,66.0998,69.4047,57.2864,57.2864,6798.0296538655,0
+REPX.US,D,20051102,000000,57.2864,62.7951,55.0845,60.5912,4479.4251163074,0
+REPX.US,D,20051103,000000,60.5912,60.5912,48.4729,53.9806,17171.812659953,0
+REPX.US,D,20051104,000000,55.0845,55.0845,48.4729,49.5749,4077.7932211582,0
+REPX.US,D,20051107,000000,50.6768,50.6768,44.0682,46.2691,6722.2113879444,0
+REPX.US,D,20051108,000000,45.1682,53.9806,42.9643,49.5749,7099.2535752274,0
+REPX.US,D,20051109,000000,53.9806,58.3883,51.7787,56.1854,9246.7547288826,0
+REPX.US,D,20051110,000000,57.2864,69.4047,57.2864,58.3883,14435.183088667,0
+REPX.US,D,20051111,000000,59.4903,63.897,50.6768,53.9806,9291.8358599707,0
+REPX.US,D,20051114,000000,52.8797,57.2864,50.6768,52.8797,4844.1724496573,0
+REPX.US,D,20051115,000000,53.9806,57.2864,51.7787,53.9806,2342.1696742632,0
+REPX.US,D,20051116,000000,55.0845,56.1854,51.7787,53.9806,2080.904028184,0
+REPX.US,D,20051117,000000,55.0845,59.4903,53.9806,56.1854,5626.9448167339,0
+REPX.US,D,20051118,000000,57.2864,57.2864,51.7787,53.9806,3041.9517772911,0
+REPX.US,D,20051121,000000,53.9806,53.9806,51.7787,53.9806,2691.5484401966,0
+REPX.US,D,20051122,000000,53.9806,59.4903,52.8797,56.1854,3994.8029571095,0
+REPX.US,D,20051123,000000,56.1854,58.3883,53.9806,55.0845,1685.4195600013,0
+REPX.US,D,20051125,000000,53.9806,55.0845,52.8797,55.0845,770.47751314346,0
+REPX.US,D,20051128,000000,55.0845,55.0845,51.7787,52.8797,3315.5122773035,0
+REPX.US,D,20051129,000000,51.7787,53.9806,49.5749,49.5749,3493.787659334,0
+REPX.US,D,20051130,000000,49.5749,50.6768,47.372,49.5749,2019.4297585183,0
+REPX.US,D,20051201,000000,46.2691,49.5749,46.2691,48.4729,2516.3467716494,0
+REPX.US,D,20051202,000000,49.5749,51.7787,48.4729,50.6768,2007.1349045851,0
+REPX.US,D,20051205,000000,51.7787,57.2864,51.7787,57.2864,5073.6763897425,0
+REPX.US,D,20051206,000000,56.1854,57.2864,55.0845,56.1854,1766.3606817278,0
+REPX.US,D,20051207,000000,57.2864,59.4903,55.0845,57.2864,3084.9837660571,0
+REPX.US,D,20051208,000000,58.3883,58.3883,53.9806,56.1854,1929.2674963419,0
+REPX.US,D,20051209,000000,57.2864,57.2864,52.8797,53.9806,2022.5034720016,0
+REPX.US,D,20051212,000000,53.9806,56.1854,52.8797,53.9806,1372.9253558673,0
+REPX.US,D,20051213,000000,55.0845,57.2864,52.8797,53.9806,2983.5512211087,0
+REPX.US,D,20051214,000000,53.9806,56.1854,52.8797,53.9806,1588.0852996973,0
+REPX.US,D,20051215,000000,51.7787,53.9806,51.7787,52.8797,1735.623546895,0
+REPX.US,D,20051216,000000,51.7787,52.8797,49.5749,50.6768,2061.4371761232,0
+REPX.US,D,20051219,000000,49.5749,50.6768,48.4729,49.5749,2042.9948952235,0
+REPX.US,D,20051220,000000,48.4729,50.6768,46.2691,47.372,1593.2081555028,0
+REPX.US,D,20051221,000000,47.372,49.5749,46.2691,48.4729,623.96383710687,0
+REPX.US,D,20051222,000000,48.4729,48.4729,45.1682,46.2691,2406.7176574122,0
+REPX.US,D,20051223,000000,45.1682,47.372,45.1682,46.2691,846.29577906449,0
+REPX.US,D,20051227,000000,46.2691,46.2691,41.8634,42.9643,4399.508565742,0
+REPX.US,D,20051228,000000,41.8634,46.2691,41.8634,45.1682,3625.9573391153,0
+REPX.US,D,20051229,000000,44.0682,46.2691,42.9643,45.1682,1750.9921143114,0
+REPX.US,D,20051230,000000,44.0682,46.2691,42.9643,44.0682,1930.292067503,0
+REPX.US,D,20060103,000000,44.0682,46.2691,44.0682,46.2691,3352.3968391029,0
+REPX.US,D,20060104,000000,46.2691,46.2691,45.1682,46.2691,1293.0088053019,0
+REPX.US,D,20060105,000000,46.2691,47.372,45.1682,46.2691,1130.1019906878,0
+REPX.US,D,20060106,000000,46.2691,47.372,45.1682,46.2691,1892.3829345425,0
+REPX.US,D,20060109,000000,47.372,51.7787,46.2691,51.7787,5141.2980863748,0
+REPX.US,D,20060110,000000,51.7787,53.9806,50.6768,52.8797,5375.9248822656,0
+REPX.US,D,20060111,000000,53.9806,53.9806,46.2691,48.4729,5572.6425451958,0
+REPX.US,D,20060112,000000,48.4729,52.8797,48.4729,50.6768,3302.1928522093,0
+REPX.US,D,20060113,000000,51.7787,52.8797,49.5749,50.6768,1440.5470524996,0
+REPX.US,D,20060117,000000,51.7787,61.6931,50.6768,61.6931,11418.845590405,0
+REPX.US,D,20060118,000000,61.6931,70.5066,59.4903,61.6931,11339.953611,0
+REPX.US,D,20060119,000000,61.6931,63.897,58.3883,63.897,5578.7899721624,0
+REPX.US,D,20060120,000000,63.897,68.3037,61.6931,63.897,3010.1900712972,0
+REPX.US,D,20060123,000000,63.897,70.5066,63.897,67.2027,3807.3064346291,0
+REPX.US,D,20060124,000000,67.2027,69.4047,60.5912,64.997,5443.5465788978,0
+REPX.US,D,20060125,000000,62.7951,66.0998,61.6931,64.997,4489.6708279184,0
+REPX.US,D,20060126,000000,64.997,64.997,61.6931,61.6931,1072.7260056665,0
+REPX.US,D,20060127,000000,61.6931,70.5066,61.6931,69.4047,8030.5887606628,0
+REPX.US,D,20060130,000000,99.1538,99.1538,82.6248,90.3364,38734.937316358,0
+REPX.US,D,20060131,000000,91.4382,96.9528,85.9296,89.2354,11658.595242101,0
+REPX.US,D,20060201,000000,90.3364,93.6343,90.3364,90.3364,8523.4074891495,0
+REPX.US,D,20060202,000000,93.6343,103.546,93.6343,100.247,15776.346738541,0
+REPX.US,D,20060203,000000,102.463,103.546,92.5431,98.0411,7287.7746688689,0
+REPX.US,D,20060206,000000,99.1538,102.463,98.0411,99.1538,5261.1729122229,0
+REPX.US,D,20060207,000000,101.349,101.349,88.1325,92.5431,7599.2443018418,0
+REPX.US,D,20060208,000000,91.4382,92.5431,82.6248,89.2354,10403.495569759,0
+REPX.US,D,20060209,000000,89.2354,89.2354,83.7267,85.9296,4344.1817230429,0
+REPX.US,D,20060210,000000,85.9296,85.9296,77.1162,82.6248,7519.3277512764,0
+REPX.US,D,20060213,000000,82.6248,82.6248,77.1162,78.2191,3349.3231256196,0
+REPX.US,D,20060214,000000,74.9133,78.2191,72.7104,77.1162,5590.0602549344,0
+REPX.US,D,20060215,000000,77.1162,83.7267,76.0152,79.32,2730.4821443182,0
+REPX.US,D,20060216,000000,79.32,84.8296,78.2191,83.7267,2167.9925768771,0
+REPX.US,D,20060217,000000,84.8296,89.2354,84.8296,87.0315,3989.680101304,0
+REPX.US,D,20060221,000000,90.3364,92.5431,89.2354,90.3364,2647.4918802695,0
+REPX.US,D,20060222,000000,92.5431,93.6343,81.5229,83.7267,4315.4937305322,0
+REPX.US,D,20060223,000000,83.7267,87.0315,78.2191,82.6248,2221.270277254,0
+REPX.US,D,20060224,000000,82.6248,85.9296,79.32,82.6248,1480.5053277823,0
+REPX.US,D,20060227,000000,82.6248,82.6248,77.1162,79.32,2147.5011536552,0
+REPX.US,D,20060228,000000,79.32,85.9296,78.2191,83.7267,1577.8395880863,0
+REPX.US,D,20060301,000000,84.8296,85.9296,80.422,82.6248,934.40889891866,0
+REPX.US,D,20060302,000000,82.6248,85.9296,79.32,83.7267,1281.7385225299,0
+REPX.US,D,20060303,000000,85.9296,85.9296,83.7267,83.7267,2774.5387042453,0
+REPX.US,D,20060306,000000,84.8296,85.9296,83.7267,84.8296,1521.4881742261,0
+REPX.US,D,20060307,000000,84.8296,84.8296,79.32,80.422,1271.4928109189,0
+REPX.US,D,20060308,000000,79.32,80.422,76.0152,78.2191,2995.8460750418,0
+REPX.US,D,20060309,000000,78.2191,79.32,73.8123,74.9133,2115.7394476612,0
+REPX.US,D,20060310,000000,72.7104,76.0152,71.6085,74.9133,1363.7042154175,0
+REPX.US,D,20060313,000000,76.0152,77.1162,76.0152,77.1162,915.96661801895,0
+REPX.US,D,20060314,000000,76.0152,78.2191,76.0152,76.0152,961.04774910713,0
+REPX.US,D,20060315,000000,77.1162,80.422,74.9133,80.422,1194.6499738368,0
+REPX.US,D,20060316,000000,80.422,81.5229,77.1162,81.5229,1329.8933671013,0
+REPX.US,D,20060317,000000,81.5229,82.6248,79.32,80.422,535.8507172527,0
+REPX.US,D,20060320,000000,80.422,94.7431,77.1162,94.7431,7362.5683636288,0
+REPX.US,D,20060321,000000,98.0411,103.546,88.1325,89.2354,14592.967047476,0
+REPX.US,D,20060322,000000,89.2354,92.5431,88.1325,90.3364,3042.9763484522,0
+REPX.US,D,20060323,000000,90.3364,90.3364,82.6248,85.9296,2842.1604008776,0
+REPX.US,D,20060324,000000,87.0315,88.1325,83.7267,88.1325,2113.690305339,0
+REPX.US,D,20060327,000000,88.1325,94.7431,87.0315,92.5431,4078.8177923193,0
+REPX.US,D,20060328,000000,98.0411,112.369,95.847,105.761,20436.096379201,0
+REPX.US,D,20060329,000000,105.761,124.491,105.761,124.491,30638.776001385,0
+REPX.US,D,20060330,000000,126.687,138.81,112.369,122.285,28417.505724131,0
+REPX.US,D,20060331,000000,128.884,132.201,122.285,129.996,10599.188661527,0
+REPX.US,D,20060403,000000,133.304,154.23,133.304,154.23,31388.762091307,0
+REPX.US,D,20060404,000000,155.333,170.764,137.697,137.697,37399.921093451,0
+REPX.US,D,20060405,000000,137.697,148.736,128.884,131.109,14190.310581166,0
+REPX.US,D,20060406,000000,132.201,137.697,118.976,127.81,20615.396332392,0
+REPX.US,D,20060407,000000,129.996,129.996,122.285,123.388,6399.4714721995,0
+REPX.US,D,20060410,000000,123.388,123.388,111.266,112.369,15774.297596219,0
+REPX.US,D,20060411,000000,112.369,132.201,110.173,131.109,23282.355064723,0
+REPX.US,D,20060412,000000,148.736,148.736,126.687,127.81,18359.290635662,0
+REPX.US,D,20060413,000000,131.109,134.408,123.388,128.884,7038.8038767228,0
+REPX.US,D,20060417,000000,135.51,146.519,132.201,145.427,15536.597086845,0
+REPX.US,D,20060418,000000,152.025,152.025,137.697,145.427,15516.105663623,0
+REPX.US,D,20060419,000000,144.314,147.623,138.81,141.015,9224.2141633385,0
+REPX.US,D,20060420,000000,146.519,149.819,138.81,139.922,8707.8302981466,0
+REPX.US,D,20060421,000000,139.922,146.519,139.922,144.314,6074.6824141324,0
+REPX.US,D,20060424,000000,147.623,174.063,147.623,170.764,31275.034692425,0
+REPX.US,D,20060425,000000,179.578,211.513,177.372,201.607,42247.167256592,0
+REPX.US,D,20060426,000000,201.607,201.607,181.773,185.073,21705.540047799,0
+REPX.US,D,20060427,000000,182.876,185.073,167.446,175.166,13157.542850782,0
+REPX.US,D,20060428,000000,168.558,199.4,168.558,194.999,20166.634163833,0
+REPX.US,D,20060501,000000,206.017,229.15,200.513,209.326,45190.760202418,0
+REPX.US,D,20060502,000000,210.42,225.851,207.111,209.326,21765.989746303,0
+REPX.US,D,20060503,000000,214.831,220.327,202.709,204.905,12729.272105445,0
+REPX.US,D,20060504,000000,201.607,204.905,191.69,194.999,13725.155274029,0
+REPX.US,D,20060505,000000,201.607,213.718,200.513,212.616,15353.198849009,0
+REPX.US,D,20060508,000000,217.027,220.327,181.773,190.587,38526.949370657,0
+REPX.US,D,20060509,000000,191.69,198.288,187.288,188.382,14032.526622357,0
+REPX.US,D,20060510,000000,182.876,196.091,172.95,181.773,14533.541920133,0
+REPX.US,D,20060511,000000,182.876,190.587,172.95,174.063,8733.444577174,0
+REPX.US,D,20060512,000000,174.063,186.185,150.931,185.073,19840.820534606,0
+REPX.US,D,20060515,000000,180.671,180.671,160.838,169.652,10906.560009856,0
+REPX.US,D,20060516,000000,169.652,176.259,143.221,155.333,9873.7922794727,0
+REPX.US,D,20060517,000000,148.736,152.025,143.221,150.931,7153.5558467654,0
+REPX.US,D,20060518,000000,148.736,158.642,148.736,149.819,4313.44458821,0
+REPX.US,D,20060519,000000,148.736,156.445,137.697,142.109,7243.7181089418,0
+REPX.US,D,20060522,000000,138.81,138.81,122.285,133.304,11244.668493018,0
+REPX.US,D,20060523,000000,134.408,147.623,134.408,141.015,10901.437154051,0
+REPX.US,D,20060524,000000,141.015,141.015,127.81,132.201,7244.7426801029,0
+REPX.US,D,20060525,000000,128.884,137.697,127.81,135.51,6641.2702662179,0
+REPX.US,D,20060526,000000,137.697,142.109,134.408,137.697,5239.6569178399,0
+REPX.US,D,20060530,000000,142.109,146.519,138.81,142.109,5864.6453261079,0
+REPX.US,D,20060531,000000,144.314,145.427,133.304,136.613,4041.9332305199,0
+REPX.US,D,20060601,000000,139.922,143.221,136.613,139.922,3338.0528428476,0
+REPX.US,D,20060602,000000,138.81,171.867,138.81,171.867,16406.458002615,0
+REPX.US,D,20060605,000000,176.259,183.98,150.931,155.333,19745.535416623,0
+REPX.US,D,20060606,000000,154.23,159.735,143.221,153.137,6801.1033673487,0
+REPX.US,D,20060607,000000,152.025,153.137,141.015,144.314,4633.1107904717,0
+REPX.US,D,20060608,000000,139.922,142.109,126.687,136.613,12780.500663499,0
+REPX.US,D,20060609,000000,143.221,146.519,137.697,141.015,4429.2211294138,0
+REPX.US,D,20060612,000000,142.109,142.109,129.996,131.109,3379.0356892914,0
+REPX.US,D,20060613,000000,126.687,129.996,111.266,121.183,10794.881753297,0
+REPX.US,D,20060614,000000,120.08,128.884,120.08,126.687,5429.2025826425,0
+REPX.US,D,20060615,000000,129.996,141.015,129.996,139.922,5894.3578897797,0
+REPX.US,D,20060616,000000,139.922,143.221,129.996,135.51,6001.9378616946,0
+REPX.US,D,20060619,000000,135.51,135.51,127.81,128.884,2124.9605881111,0
+REPX.US,D,20060620,000000,132.201,137.697,127.81,129.996,2719.2118615462,0
+REPX.US,D,20060621,000000,131.109,134.408,128.884,133.304,3920.0092623495,0
+REPX.US,D,20060622,000000,134.408,134.408,128.884,132.201,1707.9601255454,0
+REPX.US,D,20060623,000000,132.201,141.015,132.201,141.015,4093.1617885746,0
+REPX.US,D,20060626,000000,142.109,143.221,135.51,143.221,4291.928593827,0
+REPX.US,D,20060627,000000,143.221,150.931,143.221,148.736,7415.8460640058,0
+REPX.US,D,20060628,000000,152.025,153.137,144.314,147.623,4252.9948897054,0
+REPX.US,D,20060629,000000,146.519,146.519,139.922,143.221,4367.7468597481,0
+REPX.US,D,20060630,000000,145.427,147.623,139.922,142.109,4048.0806574864,0
+REPX.US,D,20060703,000000,144.314,144.314,138.81,142.109,1687.4687023235,0
+REPX.US,D,20060705,000000,143.221,152.025,139.922,149.819,6826.7176463761,0
+REPX.US,D,20060706,000000,150.931,163.044,150.931,155.333,13475.159910722,0
+REPX.US,D,20060707,000000,159.735,163.044,148.736,150.931,10816.397747681,0
+REPX.US,D,20060710,000000,149.819,149.819,133.304,136.613,9463.9638150347,0
+REPX.US,D,20060711,000000,136.613,141.015,134.408,135.51,5447.6448635422,0
+REPX.US,D,20060712,000000,137.697,142.109,136.613,138.81,4399.508565742,0
+REPX.US,D,20060713,000000,142.109,146.519,139.922,139.922,5198.6740713961,0
+REPX.US,D,20060714,000000,141.015,144.314,134.408,134.408,5455.841432831,0
+REPX.US,D,20060717,000000,134.408,137.697,125.594,129.996,5236.5832043566,0
+REPX.US,D,20060718,000000,132.201,134.408,128.884,128.884,2582.9438971205,0
+REPX.US,D,20060719,000000,129.996,133.304,129.996,131.109,2276.5971199531,0
+REPX.US,D,20060720,000000,131.109,134.408,131.109,132.201,1069.6522921832,0
+REPX.US,D,20060721,000000,129.996,131.109,126.687,127.81,2437.4547922451,0
+REPX.US,D,20060724,000000,124.491,131.109,123.388,126.687,1900.5795038313,0
+REPX.US,D,20060725,000000,125.594,128.884,123.388,123.388,1624.9698614967,0
+REPX.US,D,20060726,000000,123.388,126.687,120.08,124.491,3045.0254907744,0
+REPX.US,D,20060727,000000,125.594,135.51,125.594,133.304,4749.9119028365,0
+REPX.US,D,20060728,000000,135.51,137.697,129.996,131.109,3185.3917398444,0
+REPX.US,D,20060731,000000,133.304,141.015,132.201,139.922,5821.6133373419,0
+REPX.US,D,20060801,000000,143.221,147.623,138.81,142.109,5318.5488972443,0
+REPX.US,D,20060802,000000,144.314,145.427,139.922,143.221,3302.1928522093,0
+REPX.US,D,20060803,000000,142.109,142.109,133.304,137.697,2884.1678184825,0
+REPX.US,D,20060804,000000,135.51,139.922,134.408,134.408,2287.8674027252,0
+REPX.US,D,20060807,000000,134.408,142.109,134.408,139.922,1695.6652716123,0
+REPX.US,D,20060808,000000,142.109,142.109,135.51,137.697,1329.8933671013,0
+REPX.US,D,20060809,000000,136.613,137.697,126.687,132.201,3781.6921556017,0
+REPX.US,D,20060810,000000,132.201,132.201,126.687,128.884,1754.0658277947,0
+REPX.US,D,20060811,000000,126.687,138.81,125.594,129.996,6337.9972025338,0
+REPX.US,D,20060814,000000,129.996,132.201,125.594,128.884,2533.764481388,0
+REPX.US,D,20060815,000000,125.594,129.996,123.388,125.594,2790.9318428228,0
+REPX.US,D,20060816,000000,124.491,127.81,123.388,125.594,2778.6369888897,0
+REPX.US,D,20060817,000000,123.388,124.491,118.976,121.183,5919.972168807,0
+REPX.US,D,20060818,000000,118.976,121.183,111.266,117.883,8135.0950190945,0
+REPX.US,D,20060821,000000,116.781,128.884,116.781,126.687,4868.7621575235,0
+REPX.US,D,20060822,000000,126.687,127.81,123.388,126.687,3236.6202978992,0
+REPX.US,D,20060823,000000,125.594,125.594,117.883,118.976,4270.412599444,0
+REPX.US,D,20060824,000000,117.883,123.388,115.668,117.883,2844.2095431998,0
+REPX.US,D,20060825,000000,118.976,123.388,116.781,120.08,6476.3143092816,0
+REPX.US,D,20060828,000000,120.08,122.285,117.883,117.883,2559.3787604154,0
+REPX.US,D,20060829,000000,116.781,117.883,113.472,116.781,2971.2563671756,0
+REPX.US,D,20060830,000000,115.668,115.668,111.266,112.369,5555.2248354572,0
+REPX.US,D,20060831,000000,111.266,114.574,111.266,113.472,2618.8038877589,0
+REPX.US,D,20060901,000000,112.369,114.574,112.369,112.369,1517.3898895817,0
+REPX.US,D,20060905,000000,112.369,112.369,96.9528,101.349,10932.174288884,0
+REPX.US,D,20060906,000000,98.0411,99.1538,93.6343,98.0411,6892.2902006862,0
+REPX.US,D,20060907,000000,95.847,98.0411,93.6343,94.7431,4099.3092155412,0
+REPX.US,D,20060908,000000,93.6343,99.1538,93.6343,98.0411,4408.7297061919,0
+REPX.US,D,20060911,000000,94.7431,94.7431,89.2354,89.2354,6628.9754122848,0
+REPX.US,D,20060912,000000,87.0315,88.1325,79.32,81.5229,8562.3411932711,0
+REPX.US,D,20060913,000000,79.32,89.2354,77.1162,89.2354,8814.3856989005,0
+REPX.US,D,20060914,000000,89.2354,89.2354,82.6248,83.7267,2777.6124177286,0
+REPX.US,D,20060915,000000,82.6248,83.7267,78.2191,82.6248,3983.5326743374,0
+REPX.US,D,20060918,000000,82.6248,82.6248,78.2191,80.422,1993.8154794909,0
+REPX.US,D,20060919,000000,80.422,81.5229,78.2191,81.5229,2340.120531941,0
+REPX.US,D,20060920,000000,78.2191,80.422,78.2191,80.422,1565.5447341532,0
+REPX.US,D,20060921,000000,80.422,82.6248,79.32,81.5229,1933.3657809863,0
+REPX.US,D,20060922,000000,82.6248,82.6248,79.32,80.422,2489.7079214609,0
+REPX.US,D,20060925,000000,79.32,80.422,77.1162,78.2191,2855.4798259718,0
+REPX.US,D,20060926,000000,79.32,79.32,76.0152,79.32,1437.4733390163,0
+REPX.US,D,20060927,000000,78.2191,85.9296,77.1162,85.9296,5122.8558054751,0
+REPX.US,D,20060928,000000,91.4382,94.7431,88.1325,92.5431,6159.7218205033,0
+REPX.US,D,20060929,000000,94.7431,94.7431,88.1325,89.2354,2039.9211817402,0
+REPX.US,D,20061002,000000,89.2354,89.2354,84.8296,87.0315,1930.292067503,0
+REPX.US,D,20061003,000000,84.8296,84.8296,77.1162,78.2191,4622.8650788607,0
+REPX.US,D,20061004,000000,78.2191,81.5229,78.2191,79.32,2203.8525675154,0
+REPX.US,D,20061005,000000,81.5229,81.5229,79.32,81.5229,2257.1302678923,0
+REPX.US,D,20061006,000000,80.422,81.5229,78.2191,81.5229,816.58321539273,0
+REPX.US,D,20061009,000000,80.422,84.8296,80.422,82.6248,1756.1149701169,0
+REPX.US,D,20061010,000000,83.7267,84.8296,81.5229,84.8296,3389.2814009023,0
+REPX.US,D,20061011,000000,83.7267,85.9296,79.32,80.422,1732.5498334117,0
+REPX.US,D,20061012,000000,81.5229,81.5229,78.2191,79.32,2388.2753765125,0
+REPX.US,D,20061013,000000,79.32,83.7267,79.32,83.7267,2234.5897023482,0
+REPX.US,D,20061016,000000,84.8296,93.6343,84.8296,91.4382,3454.8539552124,0
+REPX.US,D,20061017,000000,92.5431,94.7431,88.1325,90.3364,3246.8660095101,0
+REPX.US,D,20061018,000000,89.2354,90.3364,85.9296,88.1325,2879.044962677,0
+REPX.US,D,20061019,000000,88.1325,90.3364,84.8296,89.2354,1455.915619916,0
+REPX.US,D,20061020,000000,90.3364,93.6343,88.1325,88.1325,1944.6360637583,0
+REPX.US,D,20061023,000000,88.1325,90.3364,85.9296,85.9296,837.07463861463,0
+REPX.US,D,20061024,000000,85.9296,88.1325,84.8296,88.1325,1499.9721798431,0
+REPX.US,D,20061025,000000,88.1325,93.6343,88.1325,92.5431,2717.162719224,0
+REPX.US,D,20061026,000000,93.6343,95.847,91.4382,93.6343,3882.100129389,0
+REPX.US,D,20061027,000000,93.6343,94.7431,91.4382,94.7431,1925.1692116975,0
+REPX.US,D,20061030,000000,93.6343,94.7431,92.5431,93.6343,839.12378093682,0
+REPX.US,D,20061031,000000,93.6343,94.7431,89.2354,89.2354,1902.6286461535,0
+REPX.US,D,20061101,000000,89.2354,94.7431,89.2354,94.7431,1115.7579944325,0
+REPX.US,D,20061102,000000,93.6343,94.7431,91.4382,92.5431,1319.6476554904,0
+REPX.US,D,20061103,000000,93.6343,104.668,93.6343,104.668,5116.7083785085,0
+REPX.US,D,20061106,000000,105.761,117.883,105.761,115.668,11463.926721493,0
+REPX.US,D,20061107,000000,116.781,116.781,106.855,109.06,4495.8182548849,0
+REPX.US,D,20061108,000000,106.855,115.668,105.761,113.472,3317.5614196257,0
+REPX.US,D,20061109,000000,116.781,117.883,111.266,114.574,3027.6077810358,0
+REPX.US,D,20061110,000000,114.574,115.668,111.266,114.574,2779.6615600508,0
+REPX.US,D,20061113,000000,114.574,114.574,93.6343,99.1538,13099.1422946,0
+REPX.US,D,20061114,000000,99.1538,100.247,94.7431,94.7431,3770.4218728297,0
+REPX.US,D,20061115,000000,94.7431,94.7431,90.3364,91.4382,3600.3430600879,0
+REPX.US,D,20061116,000000,92.5431,93.6343,82.6248,84.8296,5788.8270601869,0
+REPX.US,D,20061117,000000,82.6248,85.9296,80.422,85.9296,2798.1038409505,0
+REPX.US,D,20061120,000000,87.0315,87.0315,83.7267,83.7267,1749.9675431503,0
+REPX.US,D,20061121,000000,84.8296,98.0411,84.8296,94.7431,4232.5034664835,0
+REPX.US,D,20061122,000000,94.7431,96.9528,89.2354,91.4382,2691.5484401966,0
+REPX.US,D,20061124,000000,91.4382,96.9528,90.3364,92.5431,1072.7260056665,0
+REPX.US,D,20061127,000000,91.4382,92.5431,88.1325,89.2354,2169.0171480382,0
+REPX.US,D,20061128,000000,89.2354,93.6343,88.1325,92.5431,1711.0338390287,0
+REPX.US,D,20061129,000000,91.4382,95.847,91.4382,92.5431,2156.722294105,0
+REPX.US,D,20061130,000000,93.6343,99.1538,93.6343,98.0411,3600.3430600879,0
+REPX.US,D,20061201,000000,98.0411,99.1538,94.7431,96.9528,1671.075563746,0
+REPX.US,D,20061204,000000,96.9528,99.1538,92.5431,94.7431,1177.2322640982,0
+REPX.US,D,20061205,000000,94.7431,98.0411,93.6343,93.6343,1898.5303615091,0
+REPX.US,D,20061206,000000,93.6343,93.6343,89.2354,89.2354,3902.5915526109,0
+REPX.US,D,20061207,000000,89.2354,95.847,89.2354,92.5431,1183.3796910647,0
+REPX.US,D,20061208,000000,91.4382,93.6343,89.2354,90.3364,1725.377835284,0
+REPX.US,D,20061211,000000,90.3364,94.7431,89.2354,90.3364,1427.2276274054,0
+REPX.US,D,20061212,000000,90.3364,92.5431,88.1325,88.1325,2611.6318896312,0
+REPX.US,D,20061213,000000,88.1325,89.2354,88.1325,88.1325,740.7649494717,0
+REPX.US,D,20061214,000000,89.2354,90.3364,88.1325,89.2354,1186.453404548,0
+REPX.US,D,20061215,000000,89.2354,90.3364,88.1325,89.2354,743.83866295498,0
+REPX.US,D,20061218,000000,89.2354,89.2354,84.8296,87.0315,2519.4204851327,0
+REPX.US,D,20061219,000000,87.0315,88.1325,84.8296,87.0315,2488.6833502998,0
+REPX.US,D,20061220,000000,87.0315,87.0315,84.8296,84.8296,984.61288581231,0
+REPX.US,D,20061221,000000,84.8296,87.0315,83.7267,84.8296,1596.281868986,0
+REPX.US,D,20061222,000000,83.7267,84.8296,82.6248,83.7267,1856.5229439042,0
+REPX.US,D,20061226,000000,83.7267,84.8296,81.5229,83.7267,2148.5257248163,0
+REPX.US,D,20061227,000000,83.7267,83.7267,79.32,80.422,2747.8998540568,0
+REPX.US,D,20061228,000000,79.32,81.5229,60.5912,78.2191,4321.6411574988,0
+REPX.US,D,20061229,000000,77.1162,80.422,74.9133,77.1162,4275.5354552495,0
+REPX.US,D,20070103,000000,100.247,100.247,76.0152,77.1162,1928.2429251808,0
+REPX.US,D,20070104,000000,77.1162,78.2191,76.0152,76.0152,1531.7338858371,0
+REPX.US,D,20070105,000000,76.0152,77.1162,73.8123,76.0152,1995.8646218131,0
+REPX.US,D,20070108,000000,77.1162,79.32,76.0152,79.32,2349.3416723909,0
+REPX.US,D,20070109,000000,79.32,79.32,77.1162,79.32,1379.0727828339,0
+REPX.US,D,20070110,000000,78.2191,79.32,77.1162,78.2191,1090.1437154051,0
+REPX.US,D,20070111,000000,78.2191,80.422,78.2191,79.32,1919.021784731,0
+REPX.US,D,20070112,000000,78.2191,87.0315,78.2191,85.9296,2382.1279495459,0
+REPX.US,D,20070116,000000,87.0315,87.0315,82.6248,82.6248,1433.3750543719,0
+REPX.US,D,20070117,000000,82.6248,84.8296,80.422,84.8296,1287.8859494964,0
+REPX.US,D,20070118,000000,83.7267,84.8296,79.32,81.5229,557.36671163569,0
+REPX.US,D,20070119,000000,81.5229,83.7267,80.422,80.422,1235.6328202806,0
+REPX.US,D,20070122,000000,82.6248,83.7267,81.5229,82.6248,1722.3041218007,0
+REPX.US,D,20070123,000000,84.8296,87.0315,84.8296,85.9296,1173.1339794538,0
+REPX.US,D,20070124,000000,85.9296,85.9296,82.6248,84.8296,1519.4390319039,0
+REPX.US,D,20070125,000000,83.7267,84.8296,81.5229,82.6248,795.06722100974,0
+REPX.US,D,20070126,000000,82.6248,85.9296,82.6248,83.7267,1769.4343952111,0
+REPX.US,D,20070129,000000,82.6248,84.8296,82.6248,83.7267,948.75289517399,0
+REPX.US,D,20070130,000000,84.8296,90.3364,83.7267,85.9296,3142.3597510784,0
+REPX.US,D,20070131,000000,85.9296,85.9296,83.7267,84.8296,1408.7853465057,0
+REPX.US,D,20070201,000000,84.8296,85.9296,83.7267,83.7267,1484.6036124267,0
+REPX.US,D,20070202,000000,83.7267,83.7267,80.422,82.6248,2432.3319364396,0
+REPX.US,D,20070205,000000,82.6248,84.8296,77.1162,81.5229,1557.3481648644,0
+REPX.US,D,20070206,000000,83.7267,83.7267,80.422,82.6248,1140.3477022988,0
+REPX.US,D,20070207,000000,82.6248,83.7267,80.422,80.422,1015.3500206452,0
+REPX.US,D,20070208,000000,81.5229,84.8296,80.422,82.6248,927.23690079099,0
+REPX.US,D,20070209,000000,83.7267,85.9296,83.7267,85.9296,2336.0222472966,0
+REPX.US,D,20070212,000000,87.0315,93.6343,87.0315,91.4382,4961.9981331832,0
+REPX.US,D,20070213,000000,93.6343,93.6343,89.2354,89.2354,1925.1692116975,0
+REPX.US,D,20070214,000000,88.1325,91.4382,88.1325,88.1325,1625.9944326578,0
+REPX.US,D,20070215,000000,90.3364,91.4382,84.8296,90.3364,2029.6754701292,0
+REPX.US,D,20070216,000000,89.2354,89.2354,88.1325,88.1325,785.84608055988,0
+REPX.US,D,20070220,000000,89.2354,89.2354,84.8296,84.8296,1363.7042154175,0
+REPX.US,D,20070221,000000,84.8296,88.1325,84.8296,87.0315,906.74547756909,0
+REPX.US,D,20070222,000000,84.8296,88.1325,83.7267,87.0315,1863.6949420318,0
+REPX.US,D,20070223,000000,89.2354,90.3364,83.7267,88.1325,2142.3782978497,0
+REPX.US,D,20070226,000000,88.1325,91.4382,87.0315,89.2354,2088.0760263117,0
+REPX.US,D,20070227,000000,87.0315,87.0315,83.7267,85.9296,2539.9119083546,0
+REPX.US,D,20070228,000000,82.6248,84.8296,78.2191,81.5229,4830.853024563,0
+REPX.US,D,20070301,000000,82.6248,82.6248,78.2191,80.422,2581.9193259595,0
+REPX.US,D,20070302,000000,80.422,80.422,78.2191,80.422,1545.0533109313,0
+REPX.US,D,20070305,000000,79.32,81.5229,77.1162,78.2191,2012.2577603906,0
+REPX.US,D,20070306,000000,78.2191,81.5229,78.2191,79.32,1899.5549326702,0
+REPX.US,D,20070307,000000,80.422,83.7267,79.32,83.7267,1029.6940169005,0
+REPX.US,D,20070308,000000,85.9296,85.9296,82.6248,82.6248,798.14093449302,0
+REPX.US,D,20070309,000000,83.7267,85.9296,81.5229,81.5229,1199.7728296423,0
+REPX.US,D,20070312,000000,82.6248,83.7267,80.422,80.422,989.73574161779,0
+REPX.US,D,20070313,000000,79.32,83.7267,79.32,80.422,1552.225309059,0
+REPX.US,D,20070314,000000,79.32,81.5229,79.32,81.5229,1306.3282303962,0
+REPX.US,D,20070315,000000,81.5229,84.8296,79.32,80.422,962.07232026822,0
+REPX.US,D,20070316,000000,81.5229,83.7267,79.32,79.32,1329.8933671013,0
+REPX.US,D,20070319,000000,79.32,80.422,78.2191,80.422,1628.04357498,0
+REPX.US,D,20070320,000000,81.5229,84.8296,79.32,83.7267,3219.2025881606,0
+REPX.US,D,20070321,000000,83.7267,83.7267,80.422,82.6248,660.84839890629,0
+REPX.US,D,20070322,000000,79.32,83.7267,79.32,83.7267,1068.6277210221,0
+REPX.US,D,20070323,000000,83.7267,83.7267,80.422,83.7267,965.14603375151,0
+REPX.US,D,20070326,000000,82.6248,84.8296,81.5229,83.7267,1053.2591536057,0
+REPX.US,D,20070327,000000,83.7267,83.7267,81.5229,82.6248,1231.5345356362,0
+REPX.US,D,20070328,000000,83.7267,88.1325,82.6248,85.9296,6305.2109253788,0
+REPX.US,D,20070329,000000,87.0315,92.5431,84.8296,91.4382,5202.7723560405,0
+REPX.US,D,20070330,000000,93.6343,93.6343,82.6248,83.7267,7879.9767999818,0
+REPX.US,D,20070402,000000,83.7267,88.1325,82.6248,83.7267,1562.4710206699,0
+REPX.US,D,20070403,000000,83.7267,90.3364,78.2191,80.422,4793.9684627636,0
+REPX.US,D,20070404,000000,80.422,82.6248,79.32,82.6248,1160.8391255207,0
+REPX.US,D,20070405,000000,81.5229,82.6248,80.422,80.422,981.53917232903,0
+REPX.US,D,20070409,000000,79.32,81.5229,78.2191,79.32,2562.4524738986,0
+REPX.US,D,20070410,000000,78.2191,80.422,78.2191,80.422,1853.4492304209,0
+REPX.US,D,20070411,000000,80.422,81.5229,78.2191,79.32,2158.7714364272,0
+REPX.US,D,20070412,000000,78.2191,82.6248,78.2191,81.5229,2175.1645750047,0
+REPX.US,D,20070413,000000,82.6248,83.7267,80.422,82.6248,2224.3439907373,0
+REPX.US,D,20070416,000000,81.5229,84.8296,80.422,82.6248,1956.9309176915,0
+REPX.US,D,20070417,000000,82.6248,83.7267,80.422,82.6248,1471.2841873324,0
+REPX.US,D,20070418,000000,82.6248,82.6248,78.2191,79.32,1892.3829345425,0
+REPX.US,D,20070419,000000,80.422,81.5229,78.2191,79.32,739.7403783106,0
+REPX.US,D,20070420,000000,79.32,80.422,78.2191,80.422,1734.5989757339,0
+REPX.US,D,20070423,000000,79.32,81.5229,78.2191,80.422,850.39406370887,0
+REPX.US,D,20070424,000000,81.5229,82.6248,78.2191,80.422,1114.7334232714,0
+REPX.US,D,20070425,000000,79.32,81.5229,78.2191,79.32,2491.7570637831,0
+REPX.US,D,20070426,000000,78.2191,80.422,78.2191,79.32,1089.119144244,0
+REPX.US,D,20070427,000000,79.32,80.422,77.1162,78.2191,1308.3773727183,0
+REPX.US,D,20070430,000000,79.32,79.32,77.1162,78.2191,3142.3597510784,0
+REPX.US,D,20070501,000000,78.2191,78.2191,74.9133,76.0152,2477.4130675278,0
+REPX.US,D,20070502,000000,76.0152,77.1162,73.8123,76.0152,1796.0732453996,0
+REPX.US,D,20070503,000000,73.8123,77.1162,73.8123,76.0152,1434.399625533,0
+REPX.US,D,20070504,000000,73.8123,77.1162,72.7104,77.1162,2759.1701368289,0
+REPX.US,D,20070507,000000,78.2191,78.2191,74.9133,74.9133,872.93462925296,0
+REPX.US,D,20070508,000000,74.9133,76.0152,73.8123,76.0152,1104.4877116604,0
+REPX.US,D,20070509,000000,76.0152,77.1162,74.9133,76.0152,689.53639141695,0
+REPX.US,D,20070510,000000,77.1162,77.1162,73.8123,74.9133,784.82150939879,0
+REPX.US,D,20070511,000000,76.0152,77.1162,72.7104,74.9133,1220.2642528642,0
+REPX.US,D,20070514,000000,76.0152,76.0152,71.6085,71.6085,1684.3949888402,0
+REPX.US,D,20070515,000000,71.6085,72.7104,62.7951,68.3037,3806.281863468,0
+REPX.US,D,20070516,000000,68.3037,69.4047,63.897,64.997,2310.4079682693,0
+REPX.US,D,20070517,000000,66.0998,69.4047,64.997,69.4047,1516.3653184206,0
+REPX.US,D,20070518,000000,71.6085,72.7104,68.3037,70.5066,1055.3082959279,0
+REPX.US,D,20070521,000000,71.6085,73.8123,70.5066,73.8123,1099.364855855,0
+REPX.US,D,20070522,000000,73.8123,74.9133,70.5066,73.8123,1632.1418596244,0
+REPX.US,D,20070523,000000,76.0152,76.0152,73.8123,74.9133,693.63467606133,0
+REPX.US,D,20070524,000000,76.0152,76.0152,72.7104,73.8123,656.75011426191,0
+REPX.US,D,20070525,000000,76.0152,76.0152,72.7104,74.9133,486.67130152013,0
+REPX.US,D,20070529,000000,76.0152,76.0152,67.2027,70.5066,797.11636333193,0
+REPX.US,D,20070530,000000,70.5066,70.5066,67.2027,70.5066,656.75011426191,0
+REPX.US,D,20070531,000000,71.6085,72.7104,69.4047,71.6085,744.86323411608,0
+REPX.US,D,20070601,000000,71.6085,71.6085,66.0998,71.6085,620.89012362358,0
+REPX.US,D,20070604,000000,71.6085,72.7104,69.4047,71.6085,1118.8317079158,0
+REPX.US,D,20070605,000000,71.6085,72.7104,70.5066,72.7104,837.07463861463,0
+REPX.US,D,20070606,000000,72.7104,72.7104,69.4047,72.7104,290.97820975099,0
+REPX.US,D,20070607,000000,72.7104,73.8123,71.6085,71.6085,1689.5178446457,0
+REPX.US,D,20070608,000000,71.6085,72.7104,69.4047,70.5066,973.34260304027,0
+REPX.US,D,20070611,000000,70.5066,73.8123,70.5066,73.8123,840.14835209792,0
+REPX.US,D,20070612,000000,73.8123,73.8123,70.5066,70.5066,508.18729590313,0
+REPX.US,D,20070613,000000,71.6085,72.7104,70.5066,71.6085,592.20213111292,0
+REPX.US,D,20070614,000000,71.6085,71.6085,69.4047,69.4047,1078.8734326331,0
+REPX.US,D,20070615,000000,69.4047,71.6085,67.2027,70.5066,851.41863486996,0
+REPX.US,D,20070618,000000,70.5066,72.7104,69.4047,72.7104,1047.1117266391,0
+REPX.US,D,20070619,000000,72.7104,72.7104,69.4047,70.5066,932.35975659647,0
+REPX.US,D,20070620,000000,71.6085,72.7104,70.5066,70.5066,880.10662738062,0
+REPX.US,D,20070621,000000,72.7104,73.8123,70.5066,73.8123,1033.7923015449,0
+REPX.US,D,20070622,000000,73.8123,74.9133,71.6085,73.8123,418.02503372677,0
+REPX.US,D,20070625,000000,72.7104,73.8123,69.4047,70.5066,2323.7273933635,0
+REPX.US,D,20070626,000000,71.6085,73.8123,70.5066,70.5066,741.78952063279,0
+REPX.US,D,20070627,000000,70.5066,71.6085,69.4047,71.6085,1040.9642996725,0
+REPX.US,D,20070628,000000,70.5066,71.6085,69.4047,70.5066,606.54612736825,0
+REPX.US,D,20070629,000000,70.5066,72.7104,70.5066,71.6085,603.47241388497,0
+REPX.US,D,20070702,000000,71.6085,73.8123,70.5066,73.8123,2698.7204383243,0
+REPX.US,D,20070703,000000,74.9133,77.1162,74.9133,76.0152,1722.3041218007,0
+REPX.US,D,20070705,000000,77.1162,82.6248,76.0152,81.5229,3534.7705057778,0
+REPX.US,D,20070706,000000,82.6248,87.0315,81.5229,85.9296,5742.7213579376,0
+REPX.US,D,20070709,000000,87.0315,90.3364,85.9296,88.1325,3771.4464439908,0
+REPX.US,D,20070710,000000,88.1325,89.2354,81.5229,85.9296,2255.0811255701,0
+REPX.US,D,20070711,000000,84.8296,85.9296,82.6248,84.8296,919.04033150223,0
+REPX.US,D,20070712,000000,85.9296,88.1325,84.8296,87.0315,2357.5382416796,0
+REPX.US,D,20070713,000000,87.0315,88.1325,82.6248,83.7267,2145.452011333,0
+REPX.US,D,20070716,000000,82.6248,87.0315,82.6248,83.7267,1086.0454307607,0
+REPX.US,D,20070717,000000,85.9296,87.0315,83.7267,84.8296,699.7821030279,0
+REPX.US,D,20070718,000000,83.7267,87.0315,83.7267,87.0315,1128.0528483656,0
+REPX.US,D,20070719,000000,87.0315,90.3364,85.9296,88.1325,2461.0199289502,0
+REPX.US,D,20070720,000000,89.2354,89.2354,84.8296,87.0315,1686.4441311624,0
+REPX.US,D,20070723,000000,85.9296,88.1325,83.7267,84.8296,945.6791816907,0
+REPX.US,D,20070724,000000,85.9296,85.9296,77.1162,82.6248,1210.0185412532,0
+REPX.US,D,20070725,000000,79.32,83.7267,79.32,81.5229,968.21974723479,0
+REPX.US,D,20070726,000000,81.5229,87.0315,79.32,81.5229,2411.8405132177,0
+REPX.US,D,20070727,000000,81.5229,83.7267,79.32,80.422,665.97125471176,0
+REPX.US,D,20070730,000000,77.1162,82.6248,77.1162,81.5229,993.83402626217,0
+REPX.US,D,20070731,000000,81.5229,81.5229,77.1162,79.32,1375.9990693506,0
+REPX.US,D,20070801,000000,79.32,81.5229,77.1162,79.32,1040.9642996725,0
+REPX.US,D,20070802,000000,79.32,80.422,77.1162,80.422,704.90495883337,0
+REPX.US,D,20070803,000000,81.5229,81.5229,78.2191,79.32,811.46035958726,0
+REPX.US,D,20070806,000000,78.2191,80.422,73.8123,77.1162,1771.4835375333,0
+REPX.US,D,20070807,000000,74.9133,79.32,72.7104,79.32,1274.5665244022,0
+REPX.US,D,20070808,000000,77.1162,81.5229,77.1162,80.422,891.37691015267,0
+REPX.US,D,20070809,000000,79.32,83.7267,78.2191,82.6248,1589.1098708584,0
+REPX.US,D,20070810,000000,82.6248,82.6248,77.1162,78.2191,2693.5975825188,0
+REPX.US,D,20070813,000000,76.0152,80.422,70.5066,74.9133,1181.3305487426,0
+REPX.US,D,20070814,000000,74.9133,77.1162,70.5066,72.7104,1143.421415782,0
+REPX.US,D,20070815,000000,72.7104,74.9133,63.897,68.3037,3368.7899776804,0
+REPX.US,D,20070816,000000,64.997,67.2027,63.897,64.997,2909.7820975099,0
+REPX.US,D,20070817,000000,74.9133,74.9133,63.897,69.4047,889.32776783048,0
+REPX.US,D,20070820,000000,66.0998,70.5066,66.0998,66.0998,1022.5220187728,0
+REPX.US,D,20070821,000000,66.0998,71.6085,66.0998,69.4047,724.37181089418,0
+REPX.US,D,20070822,000000,69.4047,69.4047,66.0998,68.3037,832.97635397025,0
+REPX.US,D,20070823,000000,69.4047,69.4047,66.0998,67.2027,780.72322475441,0
+REPX.US,D,20070824,000000,66.0998,67.2027,64.997,67.2027,920.06490266333,0
+REPX.US,D,20070827,000000,68.3037,69.4047,66.0998,68.3037,722.32266857199,0
+REPX.US,D,20070828,000000,66.0998,69.4047,66.0998,66.0998,330.93648503369,0
+REPX.US,D,20070829,000000,67.2027,69.4047,67.2027,68.3037,530.72786144722,0
+REPX.US,D,20070830,000000,69.4047,69.4047,67.2027,68.3037,335.03476967807,0
+REPX.US,D,20070831,000000,68.3037,68.3037,66.0998,67.2027,570.68613672993,0
+REPX.US,D,20070904,000000,68.3037,68.3037,66.0998,68.3037,790.96893636536,0
+REPX.US,D,20070905,000000,68.3037,69.4047,67.2027,68.3037,400.60732398815,0
+REPX.US,D,20070906,000000,68.3037,72.7104,68.3037,71.6085,1581.9378727307,0
+REPX.US,D,20070907,000000,70.5066,73.8123,70.5066,71.6085,2166.968005716,0
+REPX.US,D,20070910,000000,71.6085,71.6085,66.0998,67.2027,2774.5387042453,0
+REPX.US,D,20070911,000000,69.4047,69.4047,67.2027,68.3037,622.93926594577,0
+REPX.US,D,20070912,000000,69.4047,71.6085,69.4047,71.6085,1326.8196536181,0
+REPX.US,D,20070913,000000,71.6085,71.6085,68.3037,71.6085,579.90727717978,0
+REPX.US,D,20070914,000000,70.5066,70.5066,68.3037,70.5066,403.68103747144,0
+REPX.US,D,20070917,000000,69.4047,70.5066,68.3037,68.3037,911.86833337457,0
+REPX.US,D,20070918,000000,68.3037,70.5066,66.0998,66.0998,3076.7871967683,0
+REPX.US,D,20070919,000000,68.3037,70.5066,67.2027,69.4047,422.12331837115,0
+REPX.US,D,20070920,000000,68.3037,70.5066,68.3037,69.4047,593.22670227402,0
+REPX.US,D,20070921,000000,68.3037,72.7104,68.3037,71.6085,3841.1172829452,0
+REPX.US,D,20070924,000000,71.6085,72.7104,69.4047,69.4047,765.35465733798,0
+REPX.US,D,20070925,000000,69.4047,70.5066,68.3037,69.4047,446.71302623743,0
+REPX.US,D,20070926,000000,69.4047,71.6085,69.4047,69.4047,1163.9128390039,0
+REPX.US,D,20070927,000000,70.5066,71.6085,67.2027,70.5066,893.42605247486,0
+REPX.US,D,20070928,000000,71.6085,73.8123,71.6085,73.8123,1915.9480712477,0
+REPX.US,D,20071001,000000,73.8123,73.8123,71.6085,73.8123,498.96615545327,0
+REPX.US,D,20071002,000000,71.6085,73.8123,71.6085,72.7104,672.11868167833,0
+REPX.US,D,20071003,000000,71.6085,71.6085,69.4047,69.4047,767.40379966017,0
+REPX.US,D,20071004,000000,69.4047,71.6085,68.3037,70.5066,731.54380902184,0
+REPX.US,D,20071005,000000,68.3037,70.5066,67.2027,69.4047,1440.5470524996,0
+REPX.US,D,20071008,000000,68.3037,70.5066,68.3037,69.4047,491.79415732561,0
+REPX.US,D,20071009,000000,69.4047,70.5066,69.4047,69.4047,340.15762548355,0
+REPX.US,D,20071010,000000,68.3037,69.4047,68.3037,68.3037,547.12100002474,0
+REPX.US,D,20071011,000000,70.5066,72.7104,69.4047,71.6085,2379.0542360626,0
+REPX.US,D,20071012,000000,71.6085,76.0152,71.6085,74.9133,1550.1761667368,0
+REPX.US,D,20071015,000000,73.8123,77.1162,73.8123,76.0152,1064.5294363777,0
+REPX.US,D,20071016,000000,74.9133,79.32,74.9133,79.32,1680.2967041958,0
+REPX.US,D,20071017,000000,77.1162,81.5229,77.1162,79.32,1243.8293895694,0
+REPX.US,D,20071018,000000,78.2191,80.422,77.1162,80.422,1428.2521985665,0
+REPX.US,D,20071019,000000,80.422,80.422,72.7104,76.0152,1939.5132079529,0
+REPX.US,D,20071022,000000,74.9133,77.1162,73.8123,73.8123,1546.0778820924,0
+REPX.US,D,20071023,000000,74.9133,76.0152,73.8123,74.9133,316.59248877836,0
+REPX.US,D,20071024,000000,73.8123,77.1162,72.7104,76.0152,644.45526032877,0
+REPX.US,D,20071025,000000,77.1162,78.2191,68.3037,72.7104,4937.4084253169,0
+REPX.US,D,20071026,000000,74.9133,77.1162,73.8123,76.0152,1132.15113301,0
+REPX.US,D,20071029,000000,77.1162,79.32,74.9133,77.1162,853.46777719215,0
+REPX.US,D,20071030,000000,77.1162,78.2191,76.0152,78.2191,2185.4102866157,0
+REPX.US,D,20071031,000000,78.2191,79.32,77.1162,79.32,1818.6138109437,0
+REPX.US,D,20071101,000000,79.32,79.32,76.0152,78.2191,1534.8075993203,0
+REPX.US,D,20071102,000000,78.2191,82.6248,78.2191,79.32,3422.0676780574,0
+REPX.US,D,20071105,000000,78.2191,88.1325,78.2191,87.0315,5909.7264571961,0
+REPX.US,D,20071106,000000,91.4382,91.4382,82.6248,89.2354,4269.3880282829,0
+REPX.US,D,20071107,000000,91.4382,91.4382,84.8296,84.8296,2651.5901649139,0
+REPX.US,D,20071108,000000,85.9296,88.1325,83.7267,87.0315,2183.3611442935,0
+REPX.US,D,20071109,000000,88.1325,88.1325,71.6085,71.6085,10140.180781358,0
+REPX.US,D,20071112,000000,73.8123,73.8123,67.2027,67.2027,2910.806668671,0
+REPX.US,D,20071113,000000,68.3037,71.6085,67.2027,70.5066,3229.4482997715,0
+REPX.US,D,20071114,000000,70.5066,72.7104,68.3037,68.3037,1866.7686555151,0
+REPX.US,D,20071115,000000,68.3037,70.5066,67.2027,69.4047,1205.9202566088,0
+REPX.US,D,20071116,000000,69.4047,70.5066,68.3037,69.4047,775.60036894893,0
+REPX.US,D,20071119,000000,69.4047,70.5066,67.2027,67.2027,1212.0676835754,0
+REPX.US,D,20071120,000000,67.2027,69.4047,66.0998,66.0998,1529.6847435149,0
+REPX.US,D,20071121,000000,66.0998,67.2027,63.897,66.0998,2033.7737547736,0
+REPX.US,D,20071123,000000,66.0998,71.6085,63.897,71.6085,710.02781463885,0
+REPX.US,D,20071126,000000,71.6085,71.6085,66.0998,67.2027,926.2123296299,0
+REPX.US,D,20071127,000000,67.2027,68.3037,64.997,66.0998,1466.161331527,0
+REPX.US,D,20071128,000000,66.0998,66.0998,60.5912,63.897,1399.5642060558,0
+REPX.US,D,20071129,000000,63.897,67.2027,62.7951,62.7951,537.89985957489,0
+REPX.US,D,20071130,000000,67.2027,67.2027,62.7951,63.897,1562.4710206699,0
+REPX.US,D,20071203,000000,62.7951,64.997,61.6931,63.897,263.31478840142,0
+REPX.US,D,20071204,000000,64.997,64.997,62.7951,64.997,462.08159365385,0
+REPX.US,D,20071205,000000,63.897,66.0998,58.3883,63.897,556.3421404746,0
+REPX.US,D,20071206,000000,62.7951,64.997,61.6931,62.7951,957.97403562384,0
+REPX.US,D,20071207,000000,62.7951,63.897,58.3883,62.7951,2484.5850656554,0
+REPX.US,D,20071210,000000,62.7951,62.7951,60.5912,62.7951,861.66434648091,0
+REPX.US,D,20071211,000000,61.6931,62.7951,60.5912,60.5912,1303.2545169129,0
+REPX.US,D,20071212,000000,61.6931,61.6931,60.5912,61.6931,803.2637902985,0
+REPX.US,D,20071213,000000,61.6931,62.7951,60.5912,62.7951,734.61752250513,0
+REPX.US,D,20071214,000000,61.6931,62.7951,60.5912,61.6931,1095.2665712106,0
+REPX.US,D,20071217,000000,61.6931,62.7951,60.5912,61.6931,490.76958616451,0
+REPX.US,D,20071218,000000,60.5912,61.6931,58.3883,59.4903,1852.4246592598,0
+REPX.US,D,20071219,000000,58.3883,60.5912,58.3883,58.3883,680.31525096709,0
+REPX.US,D,20071220,000000,59.4903,60.5912,56.1854,57.2864,2612.6564607923,0
+REPX.US,D,20071221,000000,53.9806,58.3883,53.9806,57.2864,2758.1455656678,0
+REPX.US,D,20071224,000000,58.3883,58.3883,56.1854,56.1854,590.15298879073,0
+REPX.US,D,20071226,000000,57.2864,58.3883,56.1854,57.2864,2851.3815413274,0
+REPX.US,D,20071227,000000,57.2864,58.3883,56.1854,57.2864,1672.1001349071,0
+REPX.US,D,20071228,000000,60.5912,60.5912,55.0845,57.2864,2934.3718053761,0
+REPX.US,D,20071231,000000,51.7787,57.2864,51.7787,55.0845,2796.0546986283,0
+REPX.US,D,20080102,000000,55.0845,60.5912,55.0845,60.5912,1210.0185412532,0
+REPX.US,D,20080103,000000,60.5912,66.0998,60.5912,66.0998,1891.3583633814,0
+REPX.US,D,20080104,000000,66.0998,78.2191,64.997,74.9133,6058.2892755549,0
+REPX.US,D,20080107,000000,77.1162,77.1162,66.0998,67.2027,1225.3871086696,0
+REPX.US,D,20080108,000000,68.3037,69.4047,66.0998,67.2027,760.23180153251,0
+REPX.US,D,20080109,000000,62.7951,68.3037,60.5912,62.7951,1740.7464027004,0
+REPX.US,D,20080110,000000,62.7951,63.897,61.6931,62.7951,541.99814421927,0
+REPX.US,D,20080111,000000,61.6931,69.4047,61.6931,67.2027,588.10384646854,0
+REPX.US,D,20080114,000000,63.897,68.3037,63.897,67.2027,396.50903934377,0
+REPX.US,D,20080115,000000,66.0998,68.3037,62.7951,62.7951,445.68845507633,0
+REPX.US,D,20080116,000000,61.6931,64.997,61.6931,63.897,467.20444945933,0
+REPX.US,D,20080117,000000,63.897,64.997,58.3883,60.5912,679.290679806,0
+REPX.US,D,20080118,000000,60.5912,62.7951,60.5912,61.6931,746.91237643827,0
+REPX.US,D,20080122,000000,60.5912,60.5912,48.4729,58.3883,1340.1390787123,0
+REPX.US,D,20080123,000000,58.3883,60.5912,56.1854,56.1854,420.07417604896,0
+REPX.US,D,20080124,000000,58.3883,59.4903,55.0845,59.4903,617.8164101403,0
+REPX.US,D,20080125,000000,59.4903,59.4903,58.3883,59.4903,318.64163110055,0
+REPX.US,D,20080128,000000,56.1854,59.4903,56.1854,59.4903,215.15994382995,0
+REPX.US,D,20080129,000000,58.3883,62.7951,58.3883,60.5912,772.52665546565,0
+REPX.US,D,20080130,000000,61.6931,62.7951,61.6931,62.7951,436.46731462648,0
+REPX.US,D,20080131,000000,63.897,63.897,61.6931,62.7951,468.22902062042,0
+REPX.US,D,20080201,000000,63.897,63.897,60.5912,61.6931,580.93184834088,0
+REPX.US,D,20080204,000000,62.7951,64.997,61.6931,64.997,343.23133896683,0
+REPX.US,D,20080205,000000,64.997,64.997,62.7951,62.7951,238.72508053514,0
+REPX.US,D,20080206,000000,62.7951,66.0998,62.7951,64.997,665.97125471176,0
+REPX.US,D,20080207,000000,64.997,66.0998,62.7951,63.897,1297.1070899463,0
+REPX.US,D,20080208,000000,63.897,66.0998,62.7951,63.897,491.79415732561,0
+REPX.US,D,20080211,000000,63.897,66.0998,63.897,66.0998,373.96847379968,0
+REPX.US,D,20080212,000000,66.0998,66.0998,64.997,66.0998,1129.0774195267,0
+REPX.US,D,20080213,000000,67.2027,67.2027,63.897,66.0998,743.83866295498,0
+REPX.US,D,20080214,000000,68.3037,69.4047,64.997,66.0998,1331.9425094235,0
+REPX.US,D,20080215,000000,64.997,66.0998,63.897,64.997,354.50162173888,0
+REPX.US,D,20080219,000000,66.0998,67.2027,58.3883,66.0998,482.57301687575,0
+REPX.US,D,20080220,000000,68.3037,68.3037,66.0998,67.2027,356.55076406107,0
+REPX.US,D,20080221,000000,67.2027,67.2027,64.997,66.0998,960.02317794603,0
+REPX.US,D,20080222,000000,66.0998,67.2027,60.5912,66.0998,825.80435584259,0
+REPX.US,D,20080225,000000,66.0998,67.2027,63.897,63.897,298.15020787865,0
+REPX.US,D,20080226,000000,63.897,66.0998,63.897,63.897,649.57811613424,0
+REPX.US,D,20080227,000000,63.897,66.0998,63.897,66.0998,461.05702249276,0
+REPX.US,D,20080228,000000,64.997,67.2027,63.897,67.2027,598.34955807949,0
+REPX.US,D,20080229,000000,67.2027,69.4047,62.7951,67.2027,369.8701891553,0
+REPX.US,D,20080303,000000,67.2027,67.2027,64.997,67.2027,1039.9397285114,0
+REPX.US,D,20080304,000000,66.0998,72.7104,66.0998,71.6085,3934.3532586049,0
+REPX.US,D,20080305,000000,74.9133,74.9133,72.7104,73.8123,1802.2206723661,0
+REPX.US,D,20080306,000000,73.8123,74.9133,70.5066,71.6085,1193.6254026757,0
+REPX.US,D,20080307,000000,71.6085,72.7104,67.2027,69.4047,1795.0486742385,0
+REPX.US,D,20080310,000000,68.3037,69.4047,68.3037,68.3037,1615.7487210468,0
+REPX.US,D,20080311,000000,69.4047,69.4047,68.3037,68.3037,941.58089704632,0
+REPX.US,D,20080312,000000,71.6085,71.6085,66.0998,68.3037,460.03245133166,0
+REPX.US,D,20080313,000000,68.3037,70.5066,68.3037,70.5066,893.42605247486,0
+REPX.US,D,20080314,000000,68.3037,73.8123,68.3037,70.5066,832.97635397025,0
+REPX.US,D,20080317,000000,68.3037,72.7104,68.3037,68.3037,407.77932211582,0
+REPX.US,D,20080318,000000,70.5066,71.6085,68.3037,70.5066,1424.1539139221,0
+REPX.US,D,20080319,000000,71.6085,72.7104,67.2027,68.3037,901.62262176362,0
+REPX.US,D,20080320,000000,67.2027,69.4047,60.5912,64.997,1806.3189570105,0
+REPX.US,D,20080324,000000,63.897,68.3037,62.7951,64.997,1014.3254494841,0
+REPX.US,D,20080325,000000,62.7951,70.5066,62.7951,70.5066,586.05470414635,0
+REPX.US,D,20080326,000000,63.897,69.4047,63.897,67.2027,1254.0751011803,0
+REPX.US,D,20080327,000000,69.4047,69.4047,67.2027,68.3037,758.18265921032,0
+REPX.US,D,20080328,000000,67.2027,68.3037,66.0998,68.3037,562.48956744117,0
+REPX.US,D,20080331,000000,68.3037,69.4047,63.897,66.0998,2167.9925768771,0
+REPX.US,D,20080401,000000,66.0998,68.3037,58.3883,64.997,2022.5034720016,0
+REPX.US,D,20080402,000000,63.897,64.997,61.6931,62.7951,740.7649494717,0
+REPX.US,D,20080403,000000,64.997,64.997,61.6931,63.897,683.38896445038,0
+REPX.US,D,20080404,000000,64.997,64.997,61.6931,61.6931,623.96383710687,0
+REPX.US,D,20080407,000000,61.6931,64.997,61.6931,63.897,834.00092513135,0
+REPX.US,D,20080408,000000,61.6931,66.0998,61.6931,64.997,665.97125471176,0
+REPX.US,D,20080409,000000,66.0998,66.0998,62.7951,63.897,825.80435584259,0
+REPX.US,D,20080410,000000,62.7951,64.997,62.7951,63.897,461.05702249276,0
+REPX.US,D,20080411,000000,64.997,64.997,62.7951,62.7951,270.48678652909,0
+REPX.US,D,20080414,000000,62.7951,63.897,61.6931,61.6931,603.47241388497,0
+REPX.US,D,20080415,000000,63.897,63.897,61.6931,63.897,411.8776067602,0
+REPX.US,D,20080416,000000,62.7951,64.997,62.7951,63.897,666.99582587286,0
+REPX.US,D,20080417,000000,63.897,64.997,62.7951,63.897,739.7403783106,0
+REPX.US,D,20080418,000000,63.897,67.2027,63.897,66.0998,1383.1710674783,0
+REPX.US,D,20080421,000000,63.897,68.3037,63.897,67.2027,1286.8613783353,0
+REPX.US,D,20080422,000000,67.2027,77.1162,67.2027,73.8123,8244.7241333316,0
+REPX.US,D,20080423,000000,77.1162,77.1162,70.5066,74.9133,2901.5855282211,0
+REPX.US,D,20080424,000000,71.6085,77.1162,70.5066,71.6085,1298.1316611074,0
+REPX.US,D,20080425,000000,71.6085,76.0152,70.5066,73.8123,2614.7056031145,0
+REPX.US,D,20080428,000000,71.6085,79.32,70.5066,76.0152,4538.8502436509,0
+REPX.US,D,20080429,000000,77.1162,79.32,74.9133,78.2191,2435.4056499229,0
+REPX.US,D,20080430,000000,78.2191,79.32,76.0152,78.2191,1236.6573914417,0
+REPX.US,D,20080501,000000,80.422,80.422,71.6085,71.6085,3578.8270657049,0
+REPX.US,D,20080502,000000,71.6085,77.1162,71.6085,74.9133,2477.4130675278,0
+REPX.US,D,20080505,000000,77.1162,77.1162,73.8123,76.0152,1383.1710674783,0
+REPX.US,D,20080506,000000,77.1162,82.6248,76.0152,81.5229,5076.7501032258,0
+REPX.US,D,20080507,000000,82.6248,85.9296,78.2191,80.422,3885.1738428723,0
+REPX.US,D,20080508,000000,83.7267,84.8296,80.422,84.8296,2855.4798259718,0
+REPX.US,D,20080509,000000,87.0315,91.4382,85.9296,89.2354,6798.0296538655,0
+REPX.US,D,20080512,000000,91.4382,91.4382,83.7267,85.9296,3066.5414851574,0
+REPX.US,D,20080513,000000,84.8296,88.1325,83.7267,84.8296,2511.2239158439,0
+REPX.US,D,20080514,000000,88.1325,89.2354,84.8296,85.9296,2089.1005974727,0
+REPX.US,D,20080515,000000,90.3364,94.7431,89.2354,89.2354,6218.1223766857,0
+REPX.US,D,20080516,000000,90.3364,90.3364,83.7267,84.8296,6418.9383242603,0
+REPX.US,D,20080519,000000,88.1325,93.6343,83.7267,91.4382,8562.3411932711,0
+REPX.US,D,20080520,000000,96.9528,109.06,93.6343,105.761,22586.67124634,0
+REPX.US,D,20080521,000000,113.472,155.333,110.173,143.221,49791.084715734,0
+REPX.US,D,20080522,000000,164.146,181.773,126.687,143.221,38705.224752686,0
+REPX.US,D,20080523,000000,158.642,161.951,133.304,144.314,11370.690745833,0
+REPX.US,D,20080527,000000,148.736,148.736,126.687,128.884,13087.872011828,0
+REPX.US,D,20080528,000000,126.687,127.81,112.369,118.976,11971.089446234,0
+REPX.US,D,20080529,000000,116.781,129.996,110.173,126.687,13025.373171,0
+REPX.US,D,20080530,000000,127.81,128.884,118.976,123.388,4843.1478784962,0
+REPX.US,D,20080602,000000,123.388,139.922,121.183,139.922,11683.184949966,0
+REPX.US,D,20080603,000000,145.427,166.353,143.221,158.642,26386.805682841,0
+REPX.US,D,20080604,000000,165.25,166.353,143.221,146.519,13904.45522722,0
+REPX.US,D,20080605,000000,145.427,149.819,137.697,146.519,6458.896599543,0
+REPX.US,D,20080606,000000,158.642,159.735,150.931,158.642,15166.72689769,0
+REPX.US,D,20080609,000000,159.735,165.25,156.445,163.044,9168.8873206393,0
+REPX.US,D,20080610,000000,163.044,165.25,141.015,148.736,13938.266075537,0
+REPX.US,D,20080611,000000,154.23,154.23,144.314,147.623,5191.5020732685,0
+REPX.US,D,20080612,000000,147.623,148.736,141.015,145.427,5130.0278036028,0
+REPX.US,D,20080613,000000,148.736,148.736,139.922,143.221,3267.357432732,0
+REPX.US,D,20080616,000000,146.519,159.735,144.314,155.333,9794.9003000684,0
+REPX.US,D,20080617,000000,156.445,165.25,155.333,158.642,6888.1919160418,0
+REPX.US,D,20080618,000000,164.146,202.709,161.951,202.709,44320.899286648,0
+REPX.US,D,20080619,000000,213.718,230.243,177.372,181.773,50280.829730738,0
+REPX.US,D,20080620,000000,192.793,198.288,179.578,191.69,17649.262821023,0
+REPX.US,D,20080623,000000,206.017,217.027,194.999,217.027,20546.7500646,0
+REPX.US,D,20080624,000000,220.327,253.384,220.327,248.982,49312.609983503,0
+REPX.US,D,20080625,000000,256.693,263.3,221.429,248.982,44419.258118114,0
+REPX.US,D,20080626,000000,250.075,262.198,231.355,246.777,21161.492761257,0
+REPX.US,D,20080627,000000,250.075,257.786,239.056,254.487,19316.240100125,0
+REPX.US,D,20080630,000000,255.589,297.442,251.179,294.143,35572.086142059,0
+REPX.US,D,20080701,000000,313.975,329.396,291.946,329.396,44067.830209858,0
+REPX.US,D,20080702,000000,336.014,415.325,284.236,323.892,129622.59587478,0
+REPX.US,D,20080703,000000,319.49,329.396,220.327,268.805,55532.781502512,0
+REPX.US,D,20080707,000000,253.384,311.769,221.429,280.917,54286.90297062,0
+REPX.US,D,20080708,000000,264.403,304.059,237.963,242.355,32463.537239296,0
+REPX.US,D,20080709,000000,253.384,272.114,247.88,257.786,16335.762592499,0
+REPX.US,D,20080710,000000,266.609,295.245,258.889,291.946,24733.147828834,0
+REPX.US,D,20080711,000000,308.46,324.995,286.432,306.255,35851.794069037,0
+REPX.US,D,20080714,000000,308.46,310.667,290.833,297.442,11335.855326355,0
+REPX.US,D,20080715,000000,300.76,312.872,243.468,277.618,24595.855293247,0
+REPX.US,D,20080716,000000,273.216,275.423,244.571,256.693,17845.980483953,0
+REPX.US,D,20080717,000000,261.095,273.216,244.571,248.982,18068.31242591,0
+REPX.US,D,20080718,000000,236.85,257.786,233.552,237.963,15750.732459514,0
+REPX.US,D,20080721,000000,246.777,255.589,224.738,250.075,33056.76394157,0
+REPX.US,D,20080722,000000,236.85,246.777,225.851,229.15,12489.522453748,0
+REPX.US,D,20080723,000000,221.429,223.635,188.382,192.793,32278.089859138,0
+REPX.US,D,20080724,000000,181.773,187.288,166.353,168.558,25294.612825114,0
+REPX.US,D,20080725,000000,172.95,183.98,169.652,179.578,10128.910498585,0
+REPX.US,D,20080728,000000,186.185,222.542,176.259,204.905,25225.96655732,0
+REPX.US,D,20080729,000000,209.326,209.326,179.578,185.073,18124.663839771,0
+REPX.US,D,20080730,000000,180.671,207.111,169.652,197.205,21085.674495336,0
+REPX.US,D,20080731,000000,198.288,200.513,185.073,188.382,7766.2494011003,0
+REPX.US,D,20080801,000000,189.484,198.288,182.876,186.185,6878.970775592,0
+REPX.US,D,20080804,000000,186.185,192.793,170.764,171.867,9337.94156222,0
+REPX.US,D,20080805,000000,167.446,167.446,137.697,148.736,18803.954519577,0
+REPX.US,D,20080806,000000,159.735,166.353,146.519,165.25,9284.6638618431,0
+REPX.US,D,20080807,000000,171.867,185.073,171.867,172.95,9513.1432307673,0
+REPX.US,D,20080808,000000,176.259,176.259,154.23,164.146,7014.2141688565,0
+REPX.US,D,20080811,000000,171.867,172.95,153.137,163.044,10473.166408713,0
+REPX.US,D,20080812,000000,158.642,164.146,150.931,152.025,7441.4603430331,0
+REPX.US,D,20080813,000000,155.333,167.446,153.137,165.25,12915.744056764,0
+REPX.US,D,20080814,000000,165.25,168.558,150.931,154.23,6843.1107849536,0
+REPX.US,D,20080815,000000,150.931,154.23,146.519,150.931,4022.4663784591,0
+REPX.US,D,20080818,000000,154.23,160.838,147.623,148.736,5514.2419890134,0
+REPX.US,D,20080819,000000,146.519,153.137,139.922,150.931,8084.8910322008,0
+REPX.US,D,20080820,000000,153.137,163.044,150.931,158.642,11127.867380654,0
+REPX.US,D,20080821,000000,169.652,197.205,167.446,197.205,19561.112607626,0
+REPX.US,D,20080822,000000,190.587,190.587,170.764,177.372,12979.267468752,0
+REPX.US,D,20080825,000000,180.671,183.98,156.445,167.446,9031.5947850526,0
+REPX.US,D,20080826,000000,166.353,183.98,165.25,183.98,7223.2266857199,0
+REPX.US,D,20080827,000000,192.793,206.017,190.587,197.205,14227.195142965,0
+REPX.US,D,20080828,000000,208.214,209.326,182.876,199.4,11095.081103497,0
+REPX.US,D,20080829,000000,202.709,203.812,185.073,202.709,5696.6156556883,0
+REPX.US,D,20080902,000000,164.146,176.259,154.23,171.867,11658.595242101,0
+REPX.US,D,20080903,000000,169.652,175.166,160.838,164.146,5703.787653816,0
+REPX.US,D,20080904,000000,166.353,170.764,158.642,160.838,5941.48816319,0
+REPX.US,D,20080905,000000,165.25,165.25,152.025,165.25,4452.786266119,0
+REPX.US,D,20080908,000000,172.95,172.95,155.333,157.539,4833.9267380463,0
+REPX.US,D,20080909,000000,152.025,152.025,133.304,139.922,9467.037528518,0
+REPX.US,D,20080910,000000,142.109,148.736,141.015,142.109,5506.0454197246,0
+REPX.US,D,20080911,000000,135.51,144.314,134.408,135.51,4360.5748616204,0
+REPX.US,D,20080912,000000,136.613,146.519,136.613,137.697,6481.4371650871,0
+REPX.US,D,20080915,000000,132.201,133.304,106.855,109.06,11220.078785151,0
+REPX.US,D,20080916,000000,109.06,109.06,98.0411,104.668,7647.3991464132,0
+REPX.US,D,20080917,000000,109.06,116.781,106.855,109.06,5577.7654010013,0
+REPX.US,D,20080918,000000,114.574,129.996,110.173,115.668,5896.4070321018,0
+REPX.US,D,20080919,000000,125.594,129.996,118.976,125.594,6191.4835264972,0
+REPX.US,D,20080922,000000,135.51,147.623,132.201,143.221,10955.73942559,0
+REPX.US,D,20080923,000000,142.109,142.109,126.687,129.996,4641.3073597604,0
+REPX.US,D,20080924,000000,134.408,135.51,126.687,128.884,3651.5716181427,0
+REPX.US,D,20080925,000000,124.491,127.81,115.668,123.388,4656.6759271769,0
+REPX.US,D,20080926,000000,120.08,120.08,115.668,116.781,2158.7714364272,0
+REPX.US,D,20080929,000000,116.781,116.781,99.1538,103.546,9046.963352469,0
+REPX.US,D,20080930,000000,101.349,114.574,99.1538,112.369,4875.9341556512,0
+REPX.US,D,20081001,000000,115.668,115.668,107.967,111.266,2073.7320300563,0
+REPX.US,D,20081002,000000,106.855,111.266,100.247,101.349,3427.1905338628,0
+REPX.US,D,20081003,000000,100.247,106.855,99.1538,100.247,2993.7969327196,0
+REPX.US,D,20081006,000000,98.0411,98.0411,78.2191,91.4382,7112.5730003216,0
+REPX.US,D,20081007,000000,93.6343,94.7431,82.6248,82.6248,2637.2461686586,0
+REPX.US,D,20081008,000000,82.6248,82.6248,72.7104,78.2191,3579.851636866,0
+REPX.US,D,20081009,000000,82.6248,82.6248,61.6931,71.6085,3239.6940113825,0
+REPX.US,D,20081010,000000,67.2027,77.1162,60.5912,66.0998,4763.2313279308,0
+REPX.US,D,20081013,000000,72.7104,82.6248,71.6085,77.1162,5311.3768991166,0
+REPX.US,D,20081014,000000,82.6248,88.1325,77.1162,78.2191,4182.2994795899,0
+REPX.US,D,20081015,000000,77.1162,82.6248,71.6085,71.6085,1422.1047715999,0
+REPX.US,D,20081016,000000,72.7104,76.0152,72.7104,74.9133,2029.6754701292,0
+REPX.US,D,20081017,000000,77.1162,88.1325,67.2027,71.6085,5096.2169552866,0
+REPX.US,D,20081020,000000,80.422,85.9296,77.1162,82.6248,2577.8210413151,0
+REPX.US,D,20081021,000000,82.6248,90.3364,82.6248,89.2354,3866.7315619726,0
+REPX.US,D,20081022,000000,84.8296,89.2354,83.7267,83.7267,2175.1645750047,0
+REPX.US,D,20081023,000000,83.7267,84.8296,78.2191,82.6248,1556.3235937033,0
+REPX.US,D,20081024,000000,76.0152,81.5229,74.9133,79.32,1544.0287397702,0
+REPX.US,D,20081027,000000,79.32,82.6248,77.1162,77.1162,903.67176408581,0
+REPX.US,D,20081028,000000,83.7267,83.7267,74.9133,78.2191,1071.7014345054,0
+REPX.US,D,20081029,000000,82.6248,85.9296,79.32,84.8296,2628.0250282087,0
+REPX.US,D,20081030,000000,88.1325,88.1325,82.6248,85.9296,1891.3583633814,0
+REPX.US,D,20081031,000000,83.7267,85.9296,82.6248,85.9296,1574.765874603,0
+REPX.US,D,20081103,000000,88.1325,88.1325,84.8296,85.9296,1477.431614299,0
+REPX.US,D,20081104,000000,84.8296,93.6343,84.8296,92.5431,4758.1084721253,0
+REPX.US,D,20081105,000000,92.5431,92.5431,84.8296,87.0315,1966.1520581413,0
+REPX.US,D,20081106,000000,84.8296,87.0315,77.1162,78.2191,3495.8368016562,0
+REPX.US,D,20081107,000000,80.422,80.422,78.2191,79.32,919.04033150223,0
+REPX.US,D,20081110,000000,82.6248,87.0315,79.32,79.32,1808.3680993327,0
+REPX.US,D,20081111,000000,78.2191,78.2191,72.7104,76.0152,1517.3898895817,0
+REPX.US,D,20081112,000000,73.8123,73.8123,70.5066,71.6085,1921.0709270532,0
+REPX.US,D,20081113,000000,70.5066,70.5066,66.0998,68.3037,3051.172917741,0
+REPX.US,D,20081114,000000,68.3037,71.6085,63.897,68.3037,1257.1488146636,0
+REPX.US,D,20081117,000000,68.3037,69.4047,66.0998,66.0998,983.58831465122,0
+REPX.US,D,20081118,000000,66.0998,66.0998,62.7951,66.0998,1041.9888708336,0
+REPX.US,D,20081119,000000,67.2027,67.2027,63.897,63.897,1145.4705581042,0
+REPX.US,D,20081120,000000,62.7951,62.7951,55.0845,59.4903,2628.0250282087,0
+REPX.US,D,20081121,000000,59.4903,59.4903,52.8797,55.0845,1445.6699083051,0
+REPX.US,D,20081124,000000,55.0845,62.7951,55.0845,61.6931,1154.6916985541,0
+REPX.US,D,20081125,000000,62.7951,62.7951,57.2864,59.4903,745.88780527717,0
+REPX.US,D,20081126,000000,62.7951,62.7951,58.3883,60.5912,971.29346071808,0
+REPX.US,D,20081128,000000,58.3883,60.5912,56.1854,56.1854,1036.8660150282,0
+REPX.US,D,20081201,000000,55.0845,60.5912,55.0845,58.3883,740.7649494717,0
+REPX.US,D,20081202,000000,60.5912,60.5912,56.1854,59.4903,1079.8980037942,0
+REPX.US,D,20081203,000000,59.4903,59.4903,56.1854,59.4903,631.13583523453,0
+REPX.US,D,20081204,000000,57.2864,58.3883,53.9806,53.9806,1682.345846518,0
+REPX.US,D,20081205,000000,55.0845,55.0845,49.5749,52.8797,2327.8256780079,0
+REPX.US,D,20081208,000000,57.2864,59.4903,55.0845,55.0845,986.6620281345,0
+REPX.US,D,20081209,000000,57.2864,59.4903,55.0845,57.2864,1124.9791348823,0
+REPX.US,D,20081210,000000,59.4903,67.2027,57.2864,67.2027,2865.7255375828,0
+REPX.US,D,20081211,000000,67.2027,77.1162,67.2027,72.7104,3966.1149645988,0
+REPX.US,D,20081212,000000,72.7104,77.1162,67.2027,74.9133,1240.7556760861,0
+REPX.US,D,20081215,000000,71.6085,82.6248,71.6085,74.9133,2431.3073652785,0
+REPX.US,D,20081216,000000,78.2191,81.5229,72.7104,78.2191,2077.8303147007,0
+REPX.US,D,20081217,000000,78.2191,82.6248,74.9133,74.9133,2685.40101323,0
+REPX.US,D,20081218,000000,71.6085,79.32,64.997,68.3037,1938.4886367918,0
+REPX.US,D,20081219,000000,68.3037,71.6085,67.2027,68.3037,1680.2967041958,0
+REPX.US,D,20081222,000000,66.0998,73.8123,60.5912,72.7104,1182.3551199037,0
+REPX.US,D,20081223,000000,72.7104,76.0152,70.5066,73.8123,728.47009553856,0
+REPX.US,D,20081224,000000,70.5066,76.0152,70.5066,72.7104,427.24617417662,0
+REPX.US,D,20081226,000000,74.9133,74.9133,72.7104,73.8123,317.61705993946,0
+REPX.US,D,20081229,000000,73.8123,78.2191,73.8123,73.8123,524.58043448065,0
+REPX.US,D,20081230,000000,73.8123,73.8123,71.6085,71.6085,1077.848861472,0
+REPX.US,D,20081231,000000,68.3037,73.8123,66.0998,68.3037,1864.7195131929,0
+REPX.US,D,20090102,000000,70.5066,74.9133,70.5066,74.9133,425.19703185443,0
+REPX.US,D,20090105,000000,78.2191,79.32,76.0152,77.1162,1055.3082959279,0
+REPX.US,D,20090106,000000,80.422,88.1325,79.32,83.7267,2838.0621162332,0
+REPX.US,D,20090107,000000,88.1325,88.1325,77.1162,79.32,1226.4116798307,0
+REPX.US,D,20090108,000000,78.2191,79.32,76.0152,77.1162,841.17292325901,0
+REPX.US,D,20090109,000000,77.1162,79.32,76.0152,77.1162,873.95920041405,0
+REPX.US,D,20090112,000000,80.422,80.422,72.7104,73.8123,1215.1413970587,0
+REPX.US,D,20090113,000000,71.6085,74.9133,71.6085,73.8123,487.69587268123,0
+REPX.US,D,20090114,000000,73.8123,77.1162,67.2027,69.4047,1094.2420000495,0
+REPX.US,D,20090115,000000,69.4047,69.4047,63.897,66.0998,1510.2178914541,0
+REPX.US,D,20090116,000000,74.9133,74.9133,64.997,68.3037,1020.4728764506,0
+REPX.US,D,20090120,000000,70.5066,70.5066,63.897,66.0998,743.83866295498,0
+REPX.US,D,20090121,000000,69.4047,70.5066,62.7951,70.5066,1747.9184008281,0
+REPX.US,D,20090122,000000,70.5066,71.6085,64.997,66.0998,858.59063299763,0
+REPX.US,D,20090123,000000,64.997,69.4047,64.997,67.2027,836.05006745354,0
+REPX.US,D,20090126,000000,67.2027,68.3037,64.997,64.997,759.20723037141,0
+REPX.US,D,20090127,000000,66.0998,66.0998,63.897,64.997,673.14325283943,0
+REPX.US,D,20090128,000000,66.0998,68.3037,63.897,68.3037,1261.247099308,0
+REPX.US,D,20090129,000000,70.5066,70.5066,66.0998,66.0998,298.15020787865,0
+REPX.US,D,20090130,000000,66.0998,68.3037,64.997,64.997,589.12841762964,0
+REPX.US,D,20090202,000000,63.897,68.3037,62.7951,63.897,645.47983148986,0
+REPX.US,D,20090203,000000,64.997,64.997,61.6931,63.897,585.03013298526,0
+REPX.US,D,20090204,000000,63.897,64.997,60.5912,61.6931,872.93462925296,0
+REPX.US,D,20090205,000000,61.6931,62.7951,58.3883,58.3883,1735.623546895,0
+REPX.US,D,20090206,000000,56.1854,60.5912,56.1854,58.3883,1161.8636966818,0
+REPX.US,D,20090209,000000,66.0998,66.0998,59.4903,59.4903,1466.161331527,0
+REPX.US,D,20090210,000000,60.5912,61.6931,56.1854,58.3883,818.63235771492,0
+REPX.US,D,20090211,000000,56.1854,58.3883,56.1854,57.2864,954.90032214056,0
+REPX.US,D,20090212,000000,57.2864,57.2864,55.0845,55.0845,824.77978468149,0
+REPX.US,D,20090213,000000,56.1854,58.3883,56.1854,56.1854,547.12100002474,0
+REPX.US,D,20090217,000000,58.3883,58.3883,52.8797,55.0845,3441.5345301182,0
+REPX.US,D,20090218,000000,55.0845,55.0845,51.7787,52.8797,1105.5122828215,0
+REPX.US,D,20090219,000000,50.6768,52.8797,50.6768,52.8797,1217.1905393809,0
+REPX.US,D,20090220,000000,51.7787,51.7787,38.5585,45.1682,4370.8205732314,0
+REPX.US,D,20090223,000000,46.2691,52.8797,46.2691,52.8797,1522.5127453872,0
+REPX.US,D,20090224,000000,52.8797,52.8797,49.5749,51.7787,626.01297942906,0
+REPX.US,D,20090225,000000,51.7787,55.0845,50.6768,55.0845,996.90773974545,0
+REPX.US,D,20090226,000000,55.0845,57.2864,52.8797,53.9806,1158.7899831985,0
+REPX.US,D,20090227,000000,53.9806,53.9806,49.5749,50.6768,684.41353561147,0
+REPX.US,D,20090302,000000,50.6768,50.6768,44.0682,44.0682,1130.1019906878,0
+REPX.US,D,20090303,000000,44.0682,48.4729,44.0682,45.1682,558.39128279679,0
+REPX.US,D,20090304,000000,52.8797,53.9806,45.1682,50.6768,729.49466669965,0
+REPX.US,D,20090305,000000,50.6768,53.9806,45.1682,48.4729,665.97125471176,0
+REPX.US,D,20090306,000000,47.372,48.4729,46.2691,47.372,535.8507172527,0
+REPX.US,D,20090309,000000,44.0682,47.372,44.0682,47.372,800.19007681521,0
+REPX.US,D,20090310,000000,48.4729,48.4729,44.0682,44.0682,1746.893829667,0
+REPX.US,D,20090311,000000,48.4729,48.4729,44.0682,45.1682,430.31988765991,0
+REPX.US,D,20090312,000000,45.1682,47.372,45.1682,47.372,232.57765356857,0
+REPX.US,D,20090313,000000,49.5749,49.5749,47.372,49.5749,448.76216855962,0
+REPX.US,D,20090316,000000,48.4729,49.5749,44.0682,46.2691,939.53175472413,0
+REPX.US,D,20090317,000000,46.2691,51.7787,46.2691,48.4729,971.29346071808,0
+REPX.US,D,20090318,000000,51.7787,51.7787,46.2691,48.4729,1003.055166712,0
+REPX.US,D,20090319,000000,50.6768,60.5912,49.5749,58.3883,3381.0848316136,0
+REPX.US,D,20090320,000000,60.5912,66.0998,60.5912,61.6931,2172.0908615214,0
+REPX.US,D,20090323,000000,63.897,67.2027,62.7951,66.0998,1624.9698614967,0
+REPX.US,D,20090324,000000,64.997,66.0998,61.6931,61.6931,2096.2725956004,0
+REPX.US,D,20090325,000000,59.4903,62.7951,57.2864,61.6931,1790.9503895941,0
+REPX.US,D,20090326,000000,66.0998,66.0998,59.4903,61.6931,1132.15113301,0
+REPX.US,D,20090327,000000,59.4903,60.5912,56.1854,59.4903,1103.4631404993,0
+REPX.US,D,20090330,000000,57.2864,57.2864,53.9806,53.9806,357.57533522216,0
+REPX.US,D,20090331,000000,55.0845,58.3883,53.9806,56.1854,838.09920977573,0
+REPX.US,D,20090401,000000,55.0845,56.1854,52.8797,53.9806,644.45526032877,0
+REPX.US,D,20090402,000000,52.8797,59.4903,52.8797,55.0845,1231.5345356362,0
+REPX.US,D,20090403,000000,53.9806,59.4903,53.9806,55.0845,871.91005809186,0
+REPX.US,D,20090406,000000,56.1854,58.3883,55.0845,57.2864,845.27120790339,0
+REPX.US,D,20090407,000000,55.0845,59.4903,55.0845,58.3883,777.64951127112,0
+REPX.US,D,20090408,000000,55.0845,59.4903,55.0845,59.4903,748.96151876046,0
+REPX.US,D,20090409,000000,59.4903,63.897,57.2864,60.5912,1378.0482116728,0
+REPX.US,D,20090413,000000,61.6931,61.6931,57.2864,57.2864,947.72832401289,0
+REPX.US,D,20090414,000000,57.2864,59.4903,53.9806,53.9806,2270.4496929866,0
+REPX.US,D,20090415,000000,53.9806,58.3883,53.9806,56.1854,889.32776783048,0
+REPX.US,D,20090416,000000,56.1854,57.2864,55.0845,56.1854,429.29531649881,0
+REPX.US,D,20090417,000000,55.0845,56.1854,53.9806,53.9806,1427.2276274054,0
+REPX.US,D,20090420,000000,52.8797,55.0845,49.5749,49.5749,1957.9554888526,0
+REPX.US,D,20090421,000000,50.6768,52.8797,49.5749,50.6768,863.7134888031,0
+REPX.US,D,20090422,000000,51.7787,51.7787,48.4729,49.5749,1259.1979569858,0
+REPX.US,D,20090423,000000,48.4729,51.7787,48.4729,49.5749,544.04728654146,0
+REPX.US,D,20090424,000000,49.5749,52.8797,48.4729,51.7787,929.28604311318,0
+REPX.US,D,20090427,000000,53.9806,53.9806,48.4729,50.6768,740.7649494717,0
+REPX.US,D,20090428,000000,50.6768,50.6768,48.4729,50.6768,603.47241388497,0
+REPX.US,D,20090429,000000,50.6768,53.9806,48.4729,52.8797,901.62262176362,0
+REPX.US,D,20090430,000000,53.9806,55.0845,49.5749,49.5749,1465.1367603659,0
+REPX.US,D,20090501,000000,49.5749,55.0845,49.5749,55.0845,944.65461052961,0
+REPX.US,D,20090504,000000,55.0845,60.5912,55.0845,59.4903,2467.1673559168,0
+REPX.US,D,20090505,000000,60.5912,60.5912,52.8797,56.1854,1302.2299457518,0
+REPX.US,D,20090506,000000,58.3883,64.997,56.1854,62.7951,4784.7473223137,0
+REPX.US,D,20090507,000000,64.997,66.0998,61.6931,61.6931,3756.0778765743,0
+REPX.US,D,20090508,000000,61.6931,66.0998,60.5912,63.897,2781.710702373,0
+REPX.US,D,20090511,000000,62.7951,66.0998,61.6931,63.897,1809.3926704938,0
+REPX.US,D,20090512,000000,64.997,66.0998,60.5912,61.6931,1061.4557228944,0
+REPX.US,D,20090513,000000,61.6931,61.6931,55.0845,55.0845,1530.709314676,0
+REPX.US,D,20090514,000000,57.2864,58.3883,55.0845,56.1854,810.43578842616,0
+REPX.US,D,20090515,000000,56.1854,56.1854,53.9806,55.0845,1778.655535661,0
+REPX.US,D,20090518,000000,55.0845,56.1854,53.9806,56.1854,706.95410115556,0
+REPX.US,D,20090519,000000,56.1854,57.2864,53.9806,56.1854,1353.4585038065,0
+REPX.US,D,20090520,000000,58.3883,63.897,55.0845,61.6931,4529.6291032011,0
+REPX.US,D,20090521,000000,60.5912,63.897,58.3883,60.5912,1271.4928109189,0
+REPX.US,D,20090522,000000,61.6931,63.897,58.3883,60.5912,995.88316858436,0
+REPX.US,D,20090526,000000,59.4903,60.5912,57.2864,59.4903,1030.7185880616,0
+REPX.US,D,20090527,000000,59.4903,69.4047,59.4903,62.7951,8993.6856520921,0
+REPX.US,D,20090528,000000,64.997,69.4047,63.897,68.3037,4141.3166331461,0
+REPX.US,D,20090529,000000,69.4047,76.0152,69.4047,71.6085,6547.0097193972,0
+REPX.US,D,20090601,000000,73.8123,77.1162,72.7104,76.0152,5228.3866350679,0
+REPX.US,D,20090602,000000,76.0152,76.0152,71.6085,71.6085,1696.6898427734,0
+REPX.US,D,20090603,000000,70.5066,71.6085,67.2027,67.2027,2477.4130675278,0
+REPX.US,D,20090604,000000,67.2027,69.4047,62.7951,68.3037,1939.5132079529,0
+REPX.US,D,20090605,000000,64.997,73.8123,64.997,69.4047,2789.9072716617,0
+REPX.US,D,20090608,000000,74.9133,74.9133,69.4047,70.5066,1463.0876180437,0
+REPX.US,D,20090609,000000,71.6085,73.8123,67.2027,70.5066,2396.4719458013,0
+REPX.US,D,20090610,000000,74.9133,74.9133,68.3037,71.6085,2306.3096836249,0
+REPX.US,D,20090611,000000,71.6085,85.9296,71.6085,82.6248,11145.285090392,0
+REPX.US,D,20090612,000000,80.422,83.7267,77.1162,78.2191,3923.0829758328,0
+REPX.US,D,20090615,000000,77.1162,77.1162,73.8123,76.0152,2229.4668465428,0
+REPX.US,D,20090616,000000,74.9133,80.422,70.5066,70.5066,2824.742691139,0
+REPX.US,D,20090617,000000,70.5066,71.6085,63.897,67.2027,4709.9536275538,0
+REPX.US,D,20090618,000000,66.0998,66.0998,62.7951,62.7951,2914.9049533153,0
+REPX.US,D,20090619,000000,62.7951,67.2027,62.7951,64.997,1230.5099644751,0
+REPX.US,D,20090622,000000,67.2027,67.2027,59.4903,62.7951,2089.1005974727,0
+REPX.US,D,20090623,000000,61.6931,61.6931,59.4903,60.5912,1517.3898895817,0
+REPX.US,D,20090624,000000,60.5912,62.7951,59.4903,59.4903,1026.6203034172,0
+REPX.US,D,20090625,000000,59.4903,61.6931,58.3883,61.6931,1274.5665244022,0
+REPX.US,D,20090626,000000,64.997,64.997,57.2864,58.3883,2475.3639252056,0
+REPX.US,D,20090629,000000,56.1854,61.6931,56.1854,60.5912,1111.6597097881,0
+REPX.US,D,20090630,000000,62.7951,62.7951,58.3883,61.6931,1132.15113301,0
+REPX.US,D,20090701,000000,62.7951,62.7951,58.3883,61.6931,864.7380599642,0
+REPX.US,D,20090702,000000,60.5912,61.6931,57.2864,57.2864,672.11868167833,0
+REPX.US,D,20090706,000000,57.2864,57.2864,53.9806,57.2864,2232.540560026,0
+REPX.US,D,20090707,000000,57.2864,57.2864,53.9806,56.1854,512.28558054751,0
+REPX.US,D,20090708,000000,55.0845,55.0845,52.8797,55.0845,1227.4362509918,0
+REPX.US,D,20090709,000000,55.0845,55.0845,48.4729,52.8797,1513.2916049373,0
+REPX.US,D,20090710,000000,52.8797,52.8797,50.6768,50.6768,504.08901125875,0
+REPX.US,D,20090713,000000,52.8797,56.1854,48.4729,55.0845,1206.9448277699,0
+REPX.US,D,20090714,000000,55.0845,55.0845,51.7787,52.8797,326.83820038931,0
+REPX.US,D,20090715,000000,52.8797,57.2864,52.8797,56.1854,994.85859742326,0
+REPX.US,D,20090716,000000,57.2864,57.2864,55.0845,55.0845,528.67871912503,0
+REPX.US,D,20090717,000000,56.1854,58.3883,55.0845,58.3883,814.53407307054,0
+REPX.US,D,20090720,000000,58.3883,59.4903,56.1854,58.3883,906.74547756909,0
+REPX.US,D,20090721,000000,56.1854,60.5912,56.1854,58.3883,607.57069852935,0
+REPX.US,D,20090722,000000,58.3883,59.4903,55.0845,56.1854,499.99072661437,0
+REPX.US,D,20090723,000000,57.2864,60.5912,56.1854,58.3883,789.94436520426,0
+REPX.US,D,20090724,000000,60.5912,60.5912,56.1854,56.1854,455.93416668728,0
+REPX.US,D,20090727,000000,57.2864,58.3883,56.1854,57.2864,582.98099066307,0
+REPX.US,D,20090728,000000,56.1854,57.2864,55.0845,55.0845,1230.5099644751,0
+REPX.US,D,20090729,000000,52.8797,57.2864,52.8797,52.8797,902.64719292471,0
+REPX.US,D,20090730,000000,53.9806,56.1854,53.9806,55.0845,611.66898317373,0
+REPX.US,D,20090731,000000,58.3883,58.3883,53.9806,56.1854,447.73759739852,0
+REPX.US,D,20090803,000000,59.4903,59.4903,55.0845,58.3883,803.2637902985,0
+REPX.US,D,20090804,000000,58.3883,66.0998,58.3883,62.7951,5977.3481538283,0
+REPX.US,D,20090805,000000,63.897,64.997,60.5912,61.6931,1331.9425094235,0
+REPX.US,D,20090806,000000,61.6931,62.7951,58.3883,59.4903,1291.9842341408,0
+REPX.US,D,20090807,000000,59.4903,61.6931,57.2864,60.5912,1277.6402378855,0
+REPX.US,D,20090810,000000,58.3883,59.4903,57.2864,57.2864,1311.4510862016,0
+REPX.US,D,20090811,000000,57.2864,63.897,53.9806,56.1854,5259.1237699007,0
+REPX.US,D,20090812,000000,56.1854,62.7951,52.8797,55.0845,2013.2823315517,0
+REPX.US,D,20090813,000000,55.0845,58.3883,52.8797,57.2864,4807.2878878578,0
+REPX.US,D,20090814,000000,56.1854,57.2864,55.0845,55.0845,387.28789889392,0
+REPX.US,D,20090817,000000,53.9806,55.0845,52.8797,55.0845,581.95641950197,0
+REPX.US,D,20090818,000000,55.0845,57.2864,52.8797,56.1854,709.00324347775,0
+REPX.US,D,20090819,000000,55.0845,60.5912,55.0845,59.4903,835.02549629244,0
+REPX.US,D,20090820,000000,59.4903,61.6931,57.2864,60.5912,2181.3120019713,0
+REPX.US,D,20090821,000000,62.7951,62.7951,57.2864,58.3883,1464.1121892048,0
+REPX.US,D,20090824,000000,59.4903,60.5912,58.3883,58.3883,1093.2174288884,0
+REPX.US,D,20090825,000000,59.4903,60.5912,55.0845,55.0845,2199.754282871,0
+REPX.US,D,20090826,000000,56.1854,58.3883,53.9806,56.1854,2378.0296649015,0
+REPX.US,D,20090827,000000,55.0845,57.2864,55.0845,55.0845,767.40379966017,0
+REPX.US,D,20090828,000000,55.0845,58.3883,55.0845,58.3883,1301.2053745907,0
+REPX.US,D,20090831,000000,57.2864,57.2864,55.0845,55.0845,728.47009553856,0
+REPX.US,D,20090901,000000,55.0845,57.2864,55.0845,56.1854,521.50672099737,0
+REPX.US,D,20090902,000000,55.0845,56.1854,53.9806,53.9806,713.10152812213,0
+REPX.US,D,20090903,000000,56.1854,59.4903,55.0845,57.2864,1739.7218315393,0
+REPX.US,D,20090904,000000,57.2864,60.5912,55.0845,57.2864,1447.7190506273,0
+REPX.US,D,20090908,000000,58.3883,64.997,55.0845,60.5912,4792.9438916025,0
+REPX.US,D,20090909,000000,60.5912,62.7951,58.3883,61.6931,2374.9559514183,0
+REPX.US,D,20090910,000000,60.5912,69.4047,59.4903,67.2027,7029.5827362729,0
+REPX.US,D,20090911,000000,67.2027,67.2027,60.5912,61.6931,3677.18589717,0
+REPX.US,D,20090914,000000,61.6931,66.0998,59.4903,61.6931,2303.2359701416,0
+REPX.US,D,20090915,000000,64.997,64.997,58.3883,61.6931,3531.6967922945,0
+REPX.US,D,20090916,000000,61.6931,61.6931,57.2864,60.5912,3356.4951237473,0
+REPX.US,D,20090917,000000,59.4903,62.7951,59.4903,60.5912,1831.9332360379,0
+REPX.US,D,20090918,000000,60.5912,60.5912,58.3883,58.3883,1407.7607753446,0
+REPX.US,D,20090921,000000,58.3883,60.5912,57.2864,60.5912,1589.1098708584,0
+REPX.US,D,20090922,000000,60.5912,60.5912,57.2864,59.4903,1905.7023596367,0
+REPX.US,D,20090923,000000,58.3883,59.4903,57.2864,57.2864,1152.6425562319,0
+REPX.US,D,20090924,000000,57.2864,58.3883,56.1854,56.1854,1296.0825187852,0
+REPX.US,D,20090925,000000,56.1854,59.4903,55.0845,55.0845,2054.2651779955,0
+REPX.US,D,20090928,000000,56.1854,56.1854,55.0845,55.0845,3271.4557173764,0
+REPX.US,D,20090929,000000,57.2864,57.2864,55.0845,55.0845,1168.0111236483,0
+REPX.US,D,20090930,000000,55.0845,57.2864,55.0845,55.0845,688.51182025585,0
+REPX.US,D,20091001,000000,55.0845,58.3883,55.0845,56.1854,1313.5002285238,0
+REPX.US,D,20091002,000000,56.1854,57.2864,55.0845,55.0845,1379.0727828339,0
+REPX.US,D,20091005,000000,55.0845,56.1854,55.0845,55.0845,591.17755995183,0
+REPX.US,D,20091006,000000,55.0845,57.2864,55.0845,56.1854,1105.5122828215,0
+REPX.US,D,20091007,000000,56.1854,57.2864,55.0845,55.0845,2478.4376386889,0
+REPX.US,D,20091008,000000,56.1854,56.1854,55.0845,56.1854,1257.1488146636,0
+REPX.US,D,20091009,000000,56.1854,57.2864,56.1854,56.1854,881.13119854172,0
+REPX.US,D,20091012,000000,56.1854,61.6931,56.1854,59.4903,3607.5150582156,0
+REPX.US,D,20091013,000000,59.4903,61.6931,56.1854,57.2864,1912.8743577644,0
+REPX.US,D,20091014,000000,57.2864,58.3883,57.2864,57.2864,654.70097193972,0
+REPX.US,D,20091015,000000,57.2864,64.997,57.2864,64.997,8504.9652082498,0
+REPX.US,D,20091016,000000,62.7951,76.0152,61.6931,71.6085,19000.672182507,0
+REPX.US,D,20091019,000000,72.7104,72.7104,66.0998,70.5066,4142.3412043072,0
+REPX.US,D,20091020,000000,67.2027,71.6085,62.7951,66.0998,3259.1608634433,0
+REPX.US,D,20091021,000000,64.997,72.7104,62.7951,66.0998,5863.6207549468,0
+REPX.US,D,20091022,000000,66.0998,71.6085,63.897,68.3037,6237.5892287465,0
+REPX.US,D,20091023,000000,67.2027,70.5066,66.0998,67.2027,2078.8548858618,0
+REPX.US,D,20091026,000000,67.2027,67.2027,57.2864,58.3883,4985.5632698884,0
+REPX.US,D,20091027,000000,57.2864,61.6931,55.0845,58.3883,4837.0004515296,0
+REPX.US,D,20091028,000000,57.2864,57.2864,55.0845,55.0845,4588.0296593835,0
+REPX.US,D,20091029,000000,56.1854,58.3883,56.1854,57.2864,930.31061427428,0
+REPX.US,D,20091030,000000,60.5912,60.5912,55.0845,55.0845,1213.0922547365,0
+REPX.US,D,20091102,000000,56.1854,57.2864,55.0845,57.2864,1248.9522453748,0
+REPX.US,D,20091103,000000,56.1854,57.2864,55.0845,57.2864,831.95178280916,0
+REPX.US,D,20091104,000000,57.2864,60.5912,57.2864,58.3883,1225.3871086696,0
+REPX.US,D,20091105,000000,59.4903,59.4903,57.2864,59.4903,743.83866295498,0
+REPX.US,D,20091106,000000,57.2864,58.3883,56.1854,56.1854,1904.6777884756,0
+REPX.US,D,20091109,000000,56.1854,58.3883,56.1854,56.1854,1099.364855855,0
+REPX.US,D,20091110,000000,56.1854,57.2864,50.6768,55.0845,7931.2053580366,0
+REPX.US,D,20091111,000000,53.9806,55.0845,52.8797,52.8797,2283.7691180808,0
+REPX.US,D,20091112,000000,53.9806,53.9806,52.8797,53.9806,1914.9235000866,0
+REPX.US,D,20091113,000000,53.9806,55.0845,52.8797,55.0845,1870.8669401595,0
+REPX.US,D,20091116,000000,55.0845,55.0845,52.8797,53.9806,957.97403562384,0
+REPX.US,D,20091117,000000,53.9806,55.0845,52.8797,52.8797,1653.6578540074,0
+REPX.US,D,20091118,000000,52.8797,53.9806,52.8797,53.9806,1461.0384757215,0
+REPX.US,D,20091119,000000,55.0845,55.0845,51.7787,52.8797,1409.8099176667,0
+REPX.US,D,20091120,000000,52.8797,53.9806,51.7787,51.7787,569.66156556883,0
+REPX.US,D,20091123,000000,53.9806,55.0845,52.8797,53.9806,788.91979404317,0
+REPX.US,D,20091124,000000,53.9806,53.9806,51.7787,52.8797,703.88038767228,0
+REPX.US,D,20091125,000000,51.7787,52.8797,50.6768,51.7787,2291.9656873696,0
+REPX.US,D,20091127,000000,51.7787,51.7787,50.6768,51.7787,897.52433711924,0
+REPX.US,D,20091130,000000,52.8797,52.8797,50.6768,50.6768,517.40843635299,0
+REPX.US,D,20091201,000000,50.6768,51.7787,50.6768,51.7787,1656.7315674906,0
+REPX.US,D,20091202,000000,51.7787,52.8797,50.6768,51.7787,1352.4339326454,0
+REPX.US,D,20091203,000000,51.7787,51.7787,50.6768,51.7787,1014.3254494841,0
+REPX.US,D,20091204,000000,52.8797,52.8797,50.6768,52.8797,1255.0996723414,0
+REPX.US,D,20091207,000000,52.8797,52.8797,48.4729,49.5749,3521.4510806836,0
+REPX.US,D,20091208,000000,47.372,49.5749,47.372,48.4729,1235.6328202806,0
+REPX.US,D,20091209,000000,48.4729,50.6768,47.372,49.5749,1723.3286929618,0
+REPX.US,D,20091210,000000,50.6768,51.7787,48.4729,50.6768,748.96151876046,0
+REPX.US,D,20091211,000000,50.6768,51.7787,47.372,49.5749,1020.4728764506,0
+REPX.US,D,20091214,000000,49.5749,51.7787,48.4729,51.7787,1121.905421399,0
+REPX.US,D,20091215,000000,49.5749,51.7787,47.372,49.5749,1940.537779114,0
+REPX.US,D,20091216,000000,49.5749,55.0845,49.5749,52.8797,3850.3384233951,0
+REPX.US,D,20091217,000000,51.7787,52.8797,49.5749,49.5749,961.04774910713,0
+REPX.US,D,20091218,000000,49.5749,50.6768,49.5749,49.5749,665.97125471176,0
+REPX.US,D,20091221,000000,49.5749,50.6768,47.372,47.372,1773.5326798555,0
+REPX.US,D,20091222,000000,48.4729,50.6768,47.372,48.4729,1049.1608689613,0
+REPX.US,D,20091223,000000,48.4729,50.6768,47.372,49.5749,1583.9870150529,0
+REPX.US,D,20091224,000000,50.6768,50.6768,48.4729,48.4729,263.31478840142,0
+REPX.US,D,20091228,000000,49.5749,50.6768,48.4729,49.5749,1176.2076929371,0
+REPX.US,D,20091229,000000,49.5749,50.6768,48.4729,48.4729,876.00834273624,0
+REPX.US,D,20091230,000000,50.6768,50.6768,47.372,47.372,3235.5957267381,0
+REPX.US,D,20091231,000000,47.372,50.6768,47.372,49.5749,2790.9318428228,0
+REPX.US,D,20100104,000000,48.4729,56.1854,48.4729,50.6768,3538.8687904222,0
+REPX.US,D,20100105,000000,51.7787,55.0845,51.7787,52.8797,2212.0491368041,0
+REPX.US,D,20100106,000000,51.7787,55.0845,51.7787,53.9806,2127.0097304333,0
+REPX.US,D,20100107,000000,53.9806,57.2864,53.9806,57.2864,3664.8910432369,0
+REPX.US,D,20100108,000000,56.1854,58.3883,53.9806,55.0845,1976.3977697523,0
+REPX.US,D,20100111,000000,53.9806,57.2864,53.9806,55.0845,983.58831465122,0
+REPX.US,D,20100112,000000,58.3883,58.3883,55.0845,55.0845,1467.1859026881,0
+REPX.US,D,20100113,000000,55.0845,56.1854,50.6768,50.6768,2113.690305339,0
+REPX.US,D,20100114,000000,50.6768,51.7787,48.4729,51.7787,2340.120531941,0
+REPX.US,D,20100115,000000,49.5749,52.8797,49.5749,52.8797,514.3347228697,0
+REPX.US,D,20100119,000000,53.9806,55.0845,52.8797,53.9806,847.32035022558,0
+REPX.US,D,20100120,000000,55.0845,55.0845,51.7787,51.7787,1054.2837247668,0
+REPX.US,D,20100121,000000,53.9806,53.9806,47.372,48.4729,3645.4241911761,0
+REPX.US,D,20100122,000000,50.6768,50.6768,48.4729,50.6768,1432.3504832108,0
+REPX.US,D,20100125,000000,49.5749,50.6768,48.4729,48.4729,1165.9619813261,0
+REPX.US,D,20100126,000000,49.5749,49.5749,47.372,48.4729,990.76031277888,0
+REPX.US,D,20100127,000000,49.5749,50.6768,47.372,49.5749,1636.2401442687,0
+REPX.US,D,20100128,000000,49.5749,49.5749,48.4729,49.5749,922.11404498552,0
+REPX.US,D,20100129,000000,48.4729,49.5749,47.372,47.372,1474.3579008157,0
+REPX.US,D,20100201,000000,48.4729,49.5749,47.372,49.5749,1077.848861472,0
+REPX.US,D,20100202,000000,48.4729,49.5749,47.372,48.4729,1565.5447341532,0
+REPX.US,D,20100203,000000,47.372,49.5749,47.372,47.372,482.57301687575,0
+REPX.US,D,20100204,000000,47.372,48.4729,47.372,47.372,1113.7088521103,0
+REPX.US,D,20100205,000000,47.372,47.372,46.2691,47.372,1101.4139981771,0
+REPX.US,D,20100208,000000,47.372,47.372,46.2691,47.372,460.03245133166,0
+REPX.US,D,20100209,000000,47.372,48.4729,46.2691,46.2691,678.2661086449,0
+REPX.US,D,20100210,000000,46.2691,47.372,46.2691,47.372,574.78442137431,0
+REPX.US,D,20100211,000000,47.372,47.372,46.2691,47.372,600.39870040168,0
+REPX.US,D,20100212,000000,46.2691,47.372,46.2691,46.2691,691.58553373914,0
+REPX.US,D,20100216,000000,46.2691,47.372,46.2691,47.372,730.51923786075,0
+REPX.US,D,20100217,000000,47.372,47.372,46.2691,47.372,2015.3314738739,0
+REPX.US,D,20100218,000000,46.2691,50.6768,46.2691,50.6768,1285.8368071743,0
+REPX.US,D,20100219,000000,49.5749,50.6768,47.372,47.372,746.91237643827,0
+REPX.US,D,20100222,000000,50.6768,50.6768,47.372,49.5749,799.16550565412,0
+REPX.US,D,20100223,000000,49.5749,52.8797,47.372,48.4729,1240.7556760861,0
+REPX.US,D,20100224,000000,51.7787,51.7787,49.5749,50.6768,315.56791761727,0
+REPX.US,D,20100225,000000,50.6768,51.7787,49.5749,50.6768,504.08901125875,0
+REPX.US,D,20100226,000000,50.6768,51.7787,49.5749,49.5749,498.96615545327,0
+REPX.US,D,20100301,000000,49.5749,53.9806,48.4729,53.9806,1524.5618877094,0
+REPX.US,D,20100302,000000,53.9806,55.0845,51.7787,53.9806,2761.2192791511,0
+REPX.US,D,20100303,000000,53.9806,56.1854,51.7787,53.9806,1053.2591536057,0
+REPX.US,D,20100304,000000,53.9806,53.9806,51.7787,51.7787,530.72786144722,0
+REPX.US,D,20100305,000000,52.8797,57.2864,49.5749,56.1854,3147.4826068839,0
+REPX.US,D,20100308,000000,58.3883,58.3883,55.0845,57.2864,1388.2939232838,0
+REPX.US,D,20100309,000000,49.5749,56.1854,49.5749,52.8797,1828.8595225546,0
+REPX.US,D,20100310,000000,52.8797,55.0845,52.8797,52.8797,528.67871912503,0
+REPX.US,D,20100311,000000,52.8797,53.9806,51.7787,53.9806,584.00556182416,0
+REPX.US,D,20100312,000000,52.8797,53.9806,51.7787,52.8797,1152.6425562319,0
+REPX.US,D,20100315,000000,53.9806,53.9806,51.7787,52.8797,590.15298879073,0
+REPX.US,D,20100316,000000,52.8797,55.0845,51.7787,51.7787,1054.2837247668,0
+REPX.US,D,20100317,000000,55.0845,56.1854,52.8797,55.0845,1764.3115394056,0
+REPX.US,D,20100318,000000,57.2864,57.2864,53.9806,56.1854,1231.5345356362,0
+REPX.US,D,20100319,000000,57.2864,57.2864,53.9806,56.1854,839.12378093682,0
+REPX.US,D,20100322,000000,56.1854,56.1854,53.9806,53.9806,1033.7923015449,0
+REPX.US,D,20100323,000000,52.8797,56.1854,52.8797,53.9806,615.76726781811,0
+REPX.US,D,20100324,000000,49.5749,56.1854,49.5749,53.9806,1332.9670805846,0
+REPX.US,D,20100325,000000,52.8797,56.1854,52.8797,53.9806,1234.6082491195,0
+REPX.US,D,20100326,000000,55.0845,59.4903,53.9806,56.1854,7910.7139348147,0
+REPX.US,D,20100329,000000,55.0845,58.3883,55.0845,56.1854,1029.6940169005,0
+REPX.US,D,20100330,000000,60.5912,60.5912,53.9806,56.1854,2172.0908615214,0
+REPX.US,D,20100331,000000,56.1854,58.3883,51.7787,51.7787,4299.1005919547,0
+REPX.US,D,20100401,000000,50.6768,52.8797,50.6768,51.7787,6531.6411519808,0
+REPX.US,D,20100405,000000,51.7787,57.2864,51.7787,56.1854,2254.056554409,0
+REPX.US,D,20100406,000000,56.1854,61.6931,56.1854,59.4903,6362.5869104001,0
+REPX.US,D,20100407,000000,60.5912,60.5912,56.1854,57.2864,2627.0004570476,0
+REPX.US,D,20100408,000000,57.2864,57.2864,53.9806,57.2864,1197.7236873201,0
+REPX.US,D,20100409,000000,56.1854,63.897,56.1854,58.3883,5926.1195957736,0
+REPX.US,D,20100412,000000,60.5912,63.897,59.4903,59.4903,4811.3861725022,0
+REPX.US,D,20100413,000000,59.4903,60.5912,58.3883,59.4903,1801.196101205,0
+REPX.US,D,20100414,000000,59.4903,62.7951,59.4903,61.6931,1081.9471461163,0
+REPX.US,D,20100415,000000,61.6931,61.6931,58.3883,59.4903,2031.7246124514,0
+REPX.US,D,20100416,000000,60.5912,60.5912,56.1854,58.3883,2303.2359701416,0
+REPX.US,D,20100419,000000,57.2864,58.3883,56.1854,58.3883,1134.2002753322,0
+REPX.US,D,20100420,000000,59.4903,59.4903,58.3883,58.3883,1121.905421399,0
+REPX.US,D,20100421,000000,57.2864,58.3883,57.2864,58.3883,856.54149067544,0
+REPX.US,D,20100422,000000,58.3883,58.3883,56.1854,56.1854,910.84376221347,0
+REPX.US,D,20100423,000000,57.2864,61.6931,57.2864,58.3883,1271.4928109189,0
+REPX.US,D,20100426,000000,57.2864,58.3883,56.1854,56.1854,1231.5345356362,0
+REPX.US,D,20100427,000000,56.1854,58.3883,56.1854,57.2864,1198.7482584812,0
+REPX.US,D,20100428,000000,58.3883,58.3883,56.1854,57.2864,771.50208430455,0
+REPX.US,D,20100429,000000,56.1854,60.5912,56.1854,60.5912,1962.053773497,0
+REPX.US,D,20100430,000000,60.5912,60.5912,59.4903,59.4903,1140.3477022988,0
+REPX.US,D,20100503,000000,58.3883,61.6931,57.2864,60.5912,2226.3931330595,0
+REPX.US,D,20100504,000000,59.4903,59.4903,56.1854,56.1854,1713.0829813509,0
+REPX.US,D,20100505,000000,56.1854,57.2864,56.1854,57.2864,819.65692887602,0
+REPX.US,D,20100506,000000,56.1854,56.1854,51.7787,52.8797,2264.30226602,0
+REPX.US,D,20100507,000000,53.9806,55.0845,49.5749,49.5749,1837.0560918434,0
+REPX.US,D,20100510,000000,53.9806,55.0845,52.8797,53.9806,1179.2814064204,0
+REPX.US,D,20100511,000000,53.9806,53.9806,51.7787,51.7787,989.73574161779,0
+REPX.US,D,20100512,000000,52.8797,53.9806,51.7787,52.8797,967.1951760737,0
+REPX.US,D,20100513,000000,52.8797,55.0845,52.8797,53.9806,909.81919105238,0
+REPX.US,D,20100514,000000,52.8797,52.8797,50.6768,51.7787,1020.4728764506,0
+REPX.US,D,20100517,000000,51.7787,52.8797,44.0682,52.8797,679.290679806,0
+REPX.US,D,20100518,000000,52.8797,53.9806,50.6768,52.8797,690.56096257804,0
+REPX.US,D,20100519,000000,51.7787,52.8797,50.6768,51.7787,442.61474159305,0
+REPX.US,D,20100520,000000,50.6768,50.6768,49.5749,49.5749,1850.3755169376,0
+REPX.US,D,20100521,000000,49.5749,49.5749,47.372,48.4729,837.07463861463,0
+REPX.US,D,20100524,000000,48.4729,50.6768,47.372,47.372,999.98145322874,0
+REPX.US,D,20100525,000000,47.372,48.4729,46.2691,47.372,1071.7014345054,0
+REPX.US,D,20100526,000000,47.372,49.5749,45.1682,45.1682,2028.6508989681,0
+REPX.US,D,20100527,000000,46.2691,48.4729,46.2691,47.372,442.61474159305,0
+REPX.US,D,20100528,000000,48.4729,49.5749,47.372,48.4729,521.50672099737,0
+REPX.US,D,20100601,000000,48.4729,48.4729,47.372,47.372,555.3175693135,0
+REPX.US,D,20100602,000000,47.372,49.5749,47.372,49.5749,288.9290674288,0
+REPX.US,D,20100603,000000,50.6768,53.9806,49.5749,51.7787,868.83634460858,0
+REPX.US,D,20100604,000000,51.7787,53.9806,50.6768,50.6768,457.98330900947,0
+REPX.US,D,20100607,000000,51.7787,51.7787,49.5749,49.5749,663.92211238957,0
+REPX.US,D,20100608,000000,49.5749,50.6768,46.2691,47.372,539.94900189708,0
+REPX.US,D,20100609,000000,48.4729,48.4729,47.372,47.372,349.3787659334,0
+REPX.US,D,20100610,000000,48.4729,48.4729,47.372,47.372,29.712563671756,0
+REPX.US,D,20100611,000000,46.2691,47.372,46.2691,47.372,404.70560863253,0
+REPX.US,D,20100614,000000,47.372,48.4729,45.1682,48.4729,841.17292325901,0
+REPX.US,D,20100615,000000,48.4729,50.6768,48.4729,50.6768,608.59526969044,0
+REPX.US,D,20100616,000000,50.6768,50.6768,48.4729,50.6768,598.34955807949,0
+REPX.US,D,20100617,000000,49.5749,51.7787,48.4729,51.7787,1199.7728296423,0
+REPX.US,D,20100618,000000,50.6768,50.6768,49.5749,49.5749,769.45294198236,0
+REPX.US,D,20100621,000000,49.5749,55.0845,49.5749,53.9806,3482.517376562,0
+REPX.US,D,20100622,000000,55.0845,57.2864,52.8797,56.1854,3186.4163110055,0
+REPX.US,D,20100623,000000,60.5912,60.5912,52.8797,55.0845,714.12609928323,0
+REPX.US,D,20100624,000000,53.9806,55.0845,51.7787,52.8797,1636.2401442687,0
+REPX.US,D,20100625,000000,56.1854,56.1854,51.7787,51.7787,1254.0751011803,0
+REPX.US,D,20100628,000000,51.7787,52.8797,50.6768,50.6768,837.07463861463,0
+REPX.US,D,20100629,000000,50.6768,50.6768,48.4729,48.4729,485.64673035904,0
+REPX.US,D,20100630,000000,49.5749,51.7787,48.4729,49.5749,725.39638205527,0
+REPX.US,D,20100701,000000,49.5749,50.6768,48.4729,48.4729,1046.087155478,0
+REPX.US,D,20100702,000000,49.5749,50.6768,47.372,48.4729,287.9044962677,0
+REPX.US,D,20100706,000000,47.372,49.5749,47.372,48.4729,925.1877584688,0
+REPX.US,D,20100707,000000,48.4729,50.6768,48.4729,48.4729,406.75475095472,0
+REPX.US,D,20100708,000000,48.4729,51.7787,48.4729,50.6768,342.20676780574,0
+REPX.US,D,20100709,000000,48.4729,50.6768,48.4729,49.5749,169.05424158068,0
+REPX.US,D,20100712,000000,48.4729,50.6768,48.4729,50.6768,438.51645694867,0
+REPX.US,D,20100713,000000,50.6768,51.7787,48.4729,51.7787,928.26147195209,0
+REPX.US,D,20100714,000000,49.5749,51.7787,49.5749,50.6768,365.77190451092,0
+REPX.US,D,20100715,000000,49.5749,50.6768,48.4729,48.4729,272.53592885128,0
+REPX.US,D,20100716,000000,50.6768,50.6768,48.4729,48.4729,353.47705057778,0
+REPX.US,D,20100719,000000,49.5749,49.5749,48.4729,48.4729,216.18451499105,0
+REPX.US,D,20100720,000000,48.4729,50.6768,47.372,49.5749,523.55586331956,0
+REPX.US,D,20100721,000000,50.6768,51.7787,50.6768,51.7787,354.50162173888,0
+REPX.US,D,20100722,000000,51.7787,52.8797,50.6768,51.7787,374.99304496078,0
+REPX.US,D,20100723,000000,49.5749,51.7787,49.5749,50.6768,322.73991574493,0
+REPX.US,D,20100726,000000,51.7787,52.8797,50.6768,51.7787,517.40843635299,0
+REPX.US,D,20100727,000000,50.6768,51.7787,49.5749,51.7787,603.47241388497,0
+REPX.US,D,20100728,000000,52.8797,52.8797,49.5749,50.6768,662.89754122848,0
+REPX.US,D,20100729,000000,50.6768,52.8797,50.6768,50.6768,448.76216855962,0
+REPX.US,D,20100730,000000,50.6768,51.7787,49.5749,51.7787,394.45989702158,0
+REPX.US,D,20100802,000000,50.6768,53.9806,50.6768,52.8797,891.37691015267,0
+REPX.US,D,20100803,000000,50.6768,53.9806,50.6768,51.7787,942.60546820742,0
+REPX.US,D,20100804,000000,51.7787,53.9806,51.7787,51.7787,703.88038767228,0
+REPX.US,D,20100805,000000,51.7787,53.9806,51.7787,53.9806,675.19239516162,0
+REPX.US,D,20100806,000000,52.8797,53.9806,52.8797,53.9806,548.14557118584,0
+REPX.US,D,20100809,000000,53.9806,53.9806,52.8797,53.9806,672.11868167833,0
+REPX.US,D,20100810,000000,52.8797,53.9806,51.7787,51.7787,758.18265921032,0
+REPX.US,D,20100811,000000,51.7787,51.7787,50.6768,51.7787,373.96847379968,0
+REPX.US,D,20100812,000000,51.7787,51.7787,50.6768,50.6768,242.82336517952,0
+REPX.US,D,20100813,000000,50.6768,51.7787,50.6768,51.7787,165.98052809739,0
+REPX.US,D,20100816,000000,51.7787,52.8797,49.5749,49.5749,665.97125471176,0
+REPX.US,D,20100817,000000,50.6768,51.7787,49.5749,49.5749,971.29346071808,0
+REPX.US,D,20100818,000000,49.5749,49.5749,47.372,49.5749,966.1706049126,0
+REPX.US,D,20100819,000000,48.4729,48.4729,47.372,48.4729,313.51877529508,0
+REPX.US,D,20100820,000000,49.5749,49.5749,48.4729,49.5749,298.15020787865,0
+REPX.US,D,20100823,000000,49.5749,49.5749,48.4729,48.4729,192.61937828586,0
+REPX.US,D,20100824,000000,48.4729,48.4729,46.2691,48.4729,586.05470414635,0
+REPX.US,D,20100825,000000,48.4729,49.5749,47.372,49.5749,504.08901125875,0
+REPX.US,D,20100826,000000,50.6768,50.6768,46.2691,46.2691,613.71812549592,0
+REPX.US,D,20100827,000000,47.372,49.5749,46.2691,48.4729,631.13583523453,0
+REPX.US,D,20100830,000000,47.372,48.4729,46.2691,48.4729,339.13305432245,0
+REPX.US,D,20100831,000000,48.4729,49.5749,46.2691,46.2691,337.08391200026,0
+REPX.US,D,20100901,000000,46.2691,48.4729,46.2691,46.2691,572.73527905212,0
+REPX.US,D,20100902,000000,46.2691,49.5749,46.2691,46.2691,807.36207494288,0
+REPX.US,D,20100903,000000,48.4729,48.4729,47.372,47.372,160.85767229192,0
+REPX.US,D,20100907,000000,47.372,48.4729,46.2691,47.372,639.33240452329,0
+REPX.US,D,20100908,000000,46.2691,49.5749,46.2691,49.5749,835.02549629244,0
+REPX.US,D,20100909,000000,49.5749,49.5749,48.4729,48.4729,320.69077342274,0
+REPX.US,D,20100910,000000,46.2691,49.5749,1.10173,47.372,394.45989702158,0
+REPX.US,D,20100913,000000,49.5749,49.5749,46.2691,47.372,1010.2271648397,0
+REPX.US,D,20100914,000000,47.372,48.4729,46.2691,47.372,459.00788017057,0
+REPX.US,D,20100915,000000,47.372,47.372,46.2691,47.372,463.10616481495,0
+REPX.US,D,20100916,000000,47.372,47.372,47.372,47.372,31.761705993946,0
+REPX.US,D,20100917,000000,47.372,48.4729,46.2691,46.2691,813.50950190945,0
+REPX.US,D,20100920,000000,46.2691,47.372,45.1682,46.2691,780.72322475441,0
+REPX.US,D,20100921,000000,46.2691,46.2691,45.1682,45.1682,303.27306368413,0
+REPX.US,D,20100922,000000,45.1682,46.2691,45.1682,46.2691,1055.3082959279,0
+REPX.US,D,20100923,000000,45.1682,46.2691,45.1682,46.2691,411.8776067602,0
+REPX.US,D,20100924,000000,45.1682,47.372,44.0682,47.372,901.62262176362,0
+REPX.US,D,20100927,000000,47.372,47.372,47.372,47.372,541.99814421927,0
+REPX.US,D,20100928,000000,47.372,48.4729,47.372,47.372,366.79647567202,0
+REPX.US,D,20100929,000000,47.372,48.4729,47.372,48.4729,440.56559927086,0
+REPX.US,D,20100930,000000,47.372,48.4729,47.372,47.372,991.78488393998,0
+REPX.US,D,20101001,000000,47.372,48.4729,46.2691,48.4729,608.59526969044,0
+REPX.US,D,20101004,000000,48.4729,48.4729,47.372,48.4729,632.16040639563,0
+REPX.US,D,20101005,000000,47.372,48.4729,46.2691,48.4729,590.15298879073,0
+REPX.US,D,20101006,000000,48.4729,51.7787,48.4729,48.4729,2434.3810787618,0
+REPX.US,D,20101007,000000,48.4729,50.6768,48.4729,48.4729,1086.0454307607,0
+REPX.US,D,20101008,000000,48.4729,48.4729,47.372,48.4729,372.94390263859,0
+REPX.US,D,20101011,000000,48.4729,49.5749,46.2691,47.372,1062.4802940555,0
+REPX.US,D,20101012,000000,46.2691,47.372,46.2691,46.2691,524.58043448065,0
+REPX.US,D,20101013,000000,47.372,49.5749,47.372,48.4729,586.05470414635,0
+REPX.US,D,20101014,000000,49.5749,49.5749,47.372,47.372,271.51135769018,0
+REPX.US,D,20101015,000000,48.4729,48.4729,47.372,47.372,388.31247005501,0
+REPX.US,D,20101018,000000,47.372,48.4729,45.1682,47.372,300.19935020084,0
+REPX.US,D,20101019,000000,46.2691,48.4729,46.2691,47.372,342.20676780574,0
+REPX.US,D,20101020,000000,45.1682,47.372,45.1682,46.2691,810.43578842616,0
+REPX.US,D,20101021,000000,47.372,48.4729,45.1682,48.4729,584.00556182416,0
+REPX.US,D,20101022,000000,47.372,47.372,46.2691,46.2691,113.72739888155,0
+REPX.US,D,20101025,000000,45.1682,46.2691,45.1682,45.1682,679.290679806,0
+REPX.US,D,20101026,000000,45.1682,47.372,45.1682,46.2691,204.914232219,0
+REPX.US,D,20101027,000000,46.2691,47.372,45.1682,46.2691,884.204912025,0
+REPX.US,D,20101028,000000,46.2691,46.2691,46.2691,46.2691,315.56791761727,0
+REPX.US,D,20101029,000000,46.2691,47.372,45.1682,46.2691,341.18219664464,0
+REPX.US,D,20101101,000000,45.1682,47.372,45.1682,47.372,740.7649494717,0
+REPX.US,D,20101102,000000,46.2691,49.5749,46.2691,49.5749,1420.0556292777,0
+REPX.US,D,20101103,000000,49.5749,53.9806,49.5749,52.8797,1446.6944794662,0
+REPX.US,D,20101104,000000,52.8797,55.0845,51.7787,53.9806,2231.515988865,0
+REPX.US,D,20101105,000000,52.8797,59.4903,52.8797,58.3883,8945.5308075206,0
+REPX.US,D,20101108,000000,58.3883,60.5912,56.1854,57.2864,1789.925818433,0
+REPX.US,D,20101109,000000,57.2864,58.3883,51.7787,52.8797,1379.0727828339,0
+REPX.US,D,20101110,000000,52.8797,58.3883,52.8797,57.2864,1478.4561854601,0
+REPX.US,D,20101111,000000,58.3883,58.3883,55.0845,57.2864,1441.5716236607,0
+REPX.US,D,20101112,000000,57.2864,57.2864,55.0845,55.0845,1291.9842341408,0
+REPX.US,D,20101115,000000,56.1854,56.1854,50.6768,52.8797,1608.5767229192,0
+REPX.US,D,20101116,000000,51.7787,51.7787,48.4729,49.5749,3239.6940113825,0
+REPX.US,D,20101117,000000,48.4729,51.7787,48.4729,49.5749,644.45526032877,0
+REPX.US,D,20101118,000000,50.6768,52.8797,49.5749,49.5749,563.51413860226,0
+REPX.US,D,20101119,000000,50.6768,53.9806,49.5749,52.8797,2057.3388914788,0
+REPX.US,D,20101122,000000,50.6768,52.8797,50.6768,52.8797,630.11126407344,0
+REPX.US,D,20101123,000000,52.8797,52.8797,51.7787,52.8797,98.358831465122,0
+REPX.US,D,20101124,000000,51.7787,53.9806,51.7787,52.8797,1297.1070899463,0
+REPX.US,D,20101126,000000,51.7787,52.8797,49.5749,52.8797,318.64163110055,0
+REPX.US,D,20101129,000000,50.6768,53.9806,49.5749,52.8797,517.40843635299,0
+REPX.US,D,20101130,000000,52.8797,52.8797,50.6768,51.7787,940.55632588523,0
+REPX.US,D,20101201,000000,53.9806,53.9806,50.6768,51.7787,593.22670227402,0
+REPX.US,D,20101202,000000,55.0845,58.3883,51.7787,56.1854,5537.8071257186,0
+REPX.US,D,20101203,000000,56.1854,58.3883,56.1854,58.3883,1681.3212753569,0
+REPX.US,D,20101206,000000,60.5912,71.6085,59.4903,67.2027,16471.005985764,0
+REPX.US,D,20101207,000000,67.2027,74.9133,67.2027,71.6085,7057.2461576225,0
+REPX.US,D,20101208,000000,72.7104,72.7104,63.897,66.0998,4845.1970208184,0
+REPX.US,D,20101209,000000,68.3037,68.3037,60.5912,62.7951,1852.4246592598,0
+REPX.US,D,20101210,000000,68.3037,69.4047,60.5912,69.4047,2595.2387510537,0
+REPX.US,D,20101213,000000,70.5066,76.0152,69.4047,70.5066,5205.8460695238,0
+REPX.US,D,20101214,000000,70.5066,70.5066,64.997,67.2027,2910.806668671,0
+REPX.US,D,20101215,000000,66.0998,67.2027,61.6931,63.897,2571.6736143485,0
+REPX.US,D,20101216,000000,62.7951,67.2027,61.6931,62.7951,1511.2424626152,0
+REPX.US,D,20101217,000000,62.7951,67.2027,62.7951,67.2027,2254.056554409,0
+REPX.US,D,20101220,000000,69.4047,74.9133,68.3037,69.4047,3065.5169139963,0
+REPX.US,D,20101221,000000,70.5066,72.7104,68.3037,69.4047,3007.1163578139,0
+REPX.US,D,20101222,000000,70.5066,72.7104,69.4047,70.5066,1327.8442247791,0
+REPX.US,D,20101223,000000,71.6085,71.6085,68.3037,71.6085,3425.1413915407,0
+REPX.US,D,20101227,000000,71.6085,72.7104,69.4047,70.5066,1199.7728296423,0
+REPX.US,D,20101228,000000,70.5066,70.5066,68.3037,69.4047,1092.1928577273,0
+REPX.US,D,20101229,000000,69.4047,69.4047,66.0998,68.3037,3266.3328615709,0
+REPX.US,D,20101230,000000,66.0998,69.4047,66.0998,67.2027,881.13119854172,0
+REPX.US,D,20101231,000000,68.3037,70.5066,67.2027,69.4047,651.62725845643,0
+REPX.US,D,20110103,000000,71.6085,72.7104,69.4047,72.7104,2010.2086180684,0
+REPX.US,D,20110104,000000,73.8123,73.8123,69.4047,72.7104,2677.2044439413,0
+REPX.US,D,20110105,000000,72.7104,72.7104,70.5066,70.5066,979.49003000684,0
+REPX.US,D,20110106,000000,72.7104,72.7104,66.0998,67.2027,2009.1840469073,0
+REPX.US,D,20110107,000000,68.3037,70.5066,66.0998,66.0998,1010.2271648397,0
+REPX.US,D,20110110,000000,66.0998,69.4047,66.0998,66.0998,918.01576034114,0
+REPX.US,D,20110111,000000,68.3037,69.4047,67.2027,68.3037,744.86323411608,0
+REPX.US,D,20110112,000000,70.5066,87.0315,70.5066,85.9296,18011.96101205,0
+REPX.US,D,20110113,000000,84.8296,87.0315,80.422,84.8296,7304.1678074464,0
+REPX.US,D,20110114,000000,85.9296,85.9296,74.9133,79.32,6944.543329902,0
+REPX.US,D,20110118,000000,88.1325,110.173,79.32,103.546,22668.636939228,0
+REPX.US,D,20110119,000000,106.855,110.173,93.6343,95.847,14037.649478162,0
+REPX.US,D,20110120,000000,91.4382,101.349,91.4382,96.9528,4682.2902062042,0
+REPX.US,D,20110121,000000,99.1538,99.1538,91.4382,93.6343,3167.9740301058,0
+REPX.US,D,20110124,000000,94.7431,94.7431,88.1325,90.3364,2853.4306836496,0
+REPX.US,D,20110125,000000,88.1325,91.4382,84.8296,87.0315,3880.0509870668,0
+REPX.US,D,20110126,000000,87.0315,93.6343,82.6248,92.5431,2447.700503856,0
+REPX.US,D,20110127,000000,93.6343,93.6343,89.2354,91.4382,1456.9401910771,0
+REPX.US,D,20110128,000000,94.7431,94.7431,85.9296,92.5431,3602.3922024101,0
+REPX.US,D,20110131,000000,93.6343,99.1538,92.5431,98.0411,3858.5349926838,0
+REPX.US,D,20110201,000000,99.1538,101.349,90.3364,94.7431,5149.4946556636,0
+REPX.US,D,20110202,000000,94.7431,95.847,91.4382,91.4382,1096.2911423717,0
+REPX.US,D,20110203,000000,92.5431,94.7431,90.3364,92.5431,1826.8103802324,0
+REPX.US,D,20110204,000000,92.5431,93.6343,87.0315,89.2354,1772.5081086944,0
+REPX.US,D,20110207,000000,89.2354,90.3364,83.7267,85.9296,3358.5442660695,0
+REPX.US,D,20110208,000000,84.8296,84.8296,82.6248,83.7267,1856.5229439042,0
+REPX.US,D,20110209,000000,82.6248,84.8296,73.8123,79.32,5221.2146369402,0
+REPX.US,D,20110210,000000,77.1162,81.5229,72.7104,78.2191,3271.4557173764,0
+REPX.US,D,20110211,000000,78.2191,78.2191,76.0152,76.0152,1068.6277210221,0
+REPX.US,D,20110214,000000,76.0152,76.0152,73.8123,73.8123,1774.5572510166,0
+REPX.US,D,20110215,000000,73.8123,76.0152,73.8123,73.8123,1031.7431592227,0
+REPX.US,D,20110216,000000,76.0152,80.422,73.8123,77.1162,2051.1914645122,0
+REPX.US,D,20110218,000000,82.6248,84.8296,81.5229,82.6248,1939.5132079529,0
+REPX.US,D,20110222,000000,88.1325,90.3364,85.9296,87.0315,3749.9304496078,0
+REPX.US,D,20110223,000000,87.0315,99.1538,87.0315,98.0411,10730.333770149,0
+REPX.US,D,20110224,000000,101.349,110.173,89.2354,89.2354,15740.486747902,0
+REPX.US,D,20110225,000000,89.2354,96.9528,85.9296,94.7431,4012.2206668481,0
+REPX.US,D,20110228,000000,96.9528,99.1538,90.3364,90.3364,4889.2535807454,0
+REPX.US,D,20110301,000000,98.0411,98.0411,88.1325,92.5431,2614.7056031145,0
+REPX.US,D,20110302,000000,94.7431,121.183,94.7431,118.976,59327.793083208,0
+REPX.US,D,20110303,000000,114.574,116.781,101.349,105.761,22593.843244467,0
+REPX.US,D,20110304,000000,111.266,143.221,111.266,138.81,47521.659593909,0
+REPX.US,D,20110307,000000,165.25,165.25,141.015,146.519,46229.675359768,0
+REPX.US,D,20110308,000000,145.427,147.623,127.81,128.884,19548.817753693,0
+REPX.US,D,20110309,000000,136.613,138.81,116.781,120.08,18371.585489594,0
+REPX.US,D,20110310,000000,114.574,127.81,109.06,113.472,25910.380092931,0
+REPX.US,D,20110311,000000,109.06,120.08,106.855,114.574,13976.175208498,0
+REPX.US,D,20110314,000000,114.574,114.574,105.761,106.855,10400.421856276,0
+REPX.US,D,20110315,000000,103.546,103.546,91.4382,101.349,14190.310581166,0
+REPX.US,D,20110316,000000,106.855,112.369,100.247,103.546,10076.65736937,0
+REPX.US,D,20110317,000000,109.06,125.594,104.668,118.976,19894.098234982,0
+REPX.US,D,20110318,000000,121.183,121.183,111.266,115.668,9704.738037892,0
+REPX.US,D,20110321,000000,127.81,132.201,117.883,126.687,10679.105212094,0
+REPX.US,D,20110322,000000,125.594,134.408,118.976,128.884,10246.736182112,0
+REPX.US,D,20110323,000000,125.594,144.314,125.594,133.304,21922.74913395,0
+REPX.US,D,20110324,000000,132.201,135.51,126.687,128.884,11649.37410165,0
+REPX.US,D,20110325,000000,127.81,132.201,122.285,131.109,7278.553528419,0
+REPX.US,D,20110328,000000,139.922,150.931,133.304,142.109,36702.188132746,0
+REPX.US,D,20110329,000000,144.314,146.519,134.408,141.015,11797.93692001,0
+REPX.US,D,20110330,000000,143.221,145.427,123.388,131.109,17285.540058835,0
+REPX.US,D,20110331,000000,132.201,135.51,115.668,128.884,21855.127437317,0
+REPX.US,D,20110401,000000,132.201,132.201,123.388,127.81,8478.3263580613,0
+REPX.US,D,20110404,000000,132.201,132.201,125.594,125.594,4635.1599327939,0
+REPX.US,D,20110405,000000,124.491,124.491,115.668,116.781,13291.761672886,0
+REPX.US,D,20110406,000000,118.976,125.594,116.781,121.183,8451.6875078728,0
+REPX.US,D,20110407,000000,121.183,125.594,118.976,122.285,5393.3425920042,0
+REPX.US,D,20110408,000000,123.388,133.304,123.388,126.687,18504.779740538,0
+REPX.US,D,20110411,000000,126.687,126.687,112.369,112.369,18560.106583237,0
+REPX.US,D,20110412,000000,111.266,111.266,106.855,107.967,15491.515955757,0
+REPX.US,D,20110413,000000,109.06,117.883,109.06,110.173,6861.5530658534,0
+REPX.US,D,20110414,000000,110.173,115.668,109.06,110.173,4392.3365676144,0
+REPX.US,D,20110415,000000,110.173,114.574,107.967,113.472,6614.6314160295,0
+REPX.US,D,20110418,000000,110.173,112.369,109.06,109.06,4736.5924777423,0
+REPX.US,D,20110419,000000,105.761,112.369,105.761,112.369,4188.4469065564,0
+REPX.US,D,20110420,000000,114.574,117.883,112.369,112.369,6549.0588617194,0
+REPX.US,D,20110421,000000,112.369,115.668,109.06,113.472,3469.1979514677,0
+REPX.US,D,20110425,000000,112.369,112.369,109.06,110.173,3246.8660095101,0
+REPX.US,D,20110426,000000,111.266,111.266,107.967,107.967,2820.6444064946,0
+REPX.US,D,20110427,000000,110.173,110.173,106.855,106.855,4421.024560125,0
+REPX.US,D,20110428,000000,106.855,112.369,106.855,106.855,3122.8928990176,0
+REPX.US,D,20110429,000000,107.967,110.173,107.967,110.173,1350.3847903232,0
+REPX.US,D,20110502,000000,110.173,110.173,107.967,107.967,4437.4176987025,0
+REPX.US,D,20110503,000000,106.855,109.06,99.1538,99.1538,7455.8043392885,0
+REPX.US,D,20110504,000000,99.1538,99.1538,90.3364,94.7431,7430.1900602611,0
+REPX.US,D,20110505,000000,93.6343,96.9528,91.4382,92.5431,6147.4269665701,0
+REPX.US,D,20110506,000000,90.3364,96.9528,88.1325,89.2354,3268.3820038931,0
+REPX.US,D,20110509,000000,93.6343,94.7431,88.1325,92.5431,1845.2526611321,0
+REPX.US,D,20110510,000000,90.3364,94.7431,90.3364,94.7431,1673.1247060682,0
+REPX.US,D,20110511,000000,95.847,95.847,89.2354,90.3364,1340.1390787123,0
+REPX.US,D,20110512,000000,92.5431,92.5431,83.7267,85.9296,2574.7473278318,0
+REPX.US,D,20110513,000000,89.2354,89.2354,85.9296,87.0315,1096.2911423717,0
+REPX.US,D,20110516,000000,90.3364,90.3364,87.0315,88.1325,2155.6977229439,0
+REPX.US,D,20110517,000000,88.1325,90.3364,82.6248,85.9296,4362.6240039426,0
+REPX.US,D,20110518,000000,87.0315,92.5431,87.0315,91.4382,1885.2109364148,0
+REPX.US,D,20110519,000000,93.6343,93.6343,87.0315,88.1325,1693.6161292901,0
+REPX.US,D,20110520,000000,88.1325,88.1325,83.7267,84.8296,1443.6207659829,0
+REPX.US,D,20110523,000000,84.8296,91.4382,82.6248,82.6248,1458.9893333993,0
+REPX.US,D,20110524,000000,82.6248,87.0315,82.6248,85.9296,1008.1780225175,0
+REPX.US,D,20110525,000000,85.9296,89.2354,83.7267,89.2354,1029.6940169005,0
+REPX.US,D,20110526,000000,88.1325,88.1325,85.9296,85.9296,430.31988765991,0
+REPX.US,D,20110527,000000,85.9296,88.1325,85.9296,85.9296,1100.3894270161,0
+REPX.US,D,20110531,000000,84.8296,89.2354,84.8296,88.1325,1634.1910019466,0
+REPX.US,D,20110601,000000,85.9296,88.1325,84.8296,85.9296,2782.7352735341,0
+REPX.US,D,20110602,000000,84.8296,88.1325,84.8296,87.0315,691.58553373914,0
+REPX.US,D,20110603,000000,87.0315,87.0315,84.8296,84.8296,404.70560863253,0
+REPX.US,D,20110606,000000,84.8296,85.9296,81.5229,83.7267,1114.7334232714,0
+REPX.US,D,20110607,000000,82.6248,84.8296,82.6248,82.6248,865.76263112529,0
+REPX.US,D,20110608,000000,82.6248,85.9296,82.6248,82.6248,1102.4385693382,0
+REPX.US,D,20110609,000000,83.7267,83.7267,82.6248,83.7267,831.95178280916,0
+REPX.US,D,20110610,000000,83.7267,85.9296,77.1162,78.2191,3056.2957735464,0
+REPX.US,D,20110613,000000,78.2191,78.2191,74.9133,74.9133,2054.2651779955,0
+REPX.US,D,20110614,000000,74.9133,77.1162,70.5066,72.7104,1145.4705581042,0
+REPX.US,D,20110615,000000,71.6085,74.9133,70.5066,72.7104,1532.7584569982,0
+REPX.US,D,20110616,000000,71.6085,77.1162,71.6085,74.9133,587.07927530745,0
+REPX.US,D,20110617,000000,77.1162,77.1162,71.6085,77.1162,1058.3820094112,0
+REPX.US,D,20110620,000000,74.9133,76.0152,72.7104,73.8123,491.79415732561,0
+REPX.US,D,20110621,000000,73.8123,77.1162,73.8123,76.0152,680.31525096709,0
+REPX.US,D,20110622,000000,76.0152,84.8296,76.0152,83.7267,1040.9642996725,0
+REPX.US,D,20110623,000000,82.6248,82.6248,76.0152,78.2191,769.45294198236,0
+REPX.US,D,20110624,000000,77.1162,78.2191,77.1162,78.2191,173.15252622506,0
+REPX.US,D,20110627,000000,77.1162,78.2191,74.9133,78.2191,215.15994382995,0
+REPX.US,D,20110628,000000,73.8123,78.2191,72.7104,76.0152,1393.4167790892,0
+REPX.US,D,20110629,000000,77.1162,79.32,76.0152,78.2191,506.13815358094,0
+REPX.US,D,20110630,000000,78.2191,83.7267,78.2191,81.5229,747.93694759936,0
+REPX.US,D,20110701,000000,82.6248,84.8296,80.422,84.8296,1065.5540075388,0
+REPX.US,D,20110705,000000,87.0315,94.7431,84.8296,90.3364,1802.2206723661,0
+REPX.US,D,20110706,000000,93.6343,93.6343,91.4382,92.5431,756.13351688813,0
+REPX.US,D,20110707,000000,93.6343,104.668,93.6343,104.668,3112.6471874067,0
+REPX.US,D,20110708,000000,107.967,107.967,101.349,103.546,2249.9582697647,0
+REPX.US,D,20110711,000000,103.546,103.546,93.6343,93.6343,1675.1738483904,0
+REPX.US,D,20110712,000000,94.7431,100.247,94.7431,96.9528,1670.0509925849,0
+REPX.US,D,20110713,000000,98.0411,102.463,96.9528,100.247,1197.7236873201,0
+REPX.US,D,20110714,000000,102.463,106.855,100.247,101.349,1869.8423689984,0
+REPX.US,D,20110715,000000,105.761,105.761,100.247,100.247,655.72554310081,0
+REPX.US,D,20110718,000000,101.349,101.349,96.9528,98.0411,1140.3477022988,0
+REPX.US,D,20110719,000000,99.1538,99.1538,93.6343,95.847,1014.3254494841,0
+REPX.US,D,20110720,000000,94.7431,96.9528,93.6343,96.9528,815.55864423164,0
+REPX.US,D,20110721,000000,95.847,100.247,95.847,99.1538,498.96615545327,0
+REPX.US,D,20110722,000000,100.247,100.247,96.9528,96.9528,418.02503372677,0
+REPX.US,D,20110725,000000,93.6343,93.6343,91.4382,92.5431,1628.04357498,0
+REPX.US,D,20110726,000000,92.5431,93.6343,89.2354,92.5431,1116.7825655936,0
+REPX.US,D,20110727,000000,90.3364,91.4382,87.0315,87.0315,1578.8641592474,0
+REPX.US,D,20110728,000000,93.6343,93.6343,88.1325,90.3364,388.31247005501,0
+REPX.US,D,20110729,000000,88.1325,90.3364,82.6248,87.0315,2879.044962677,0
+REPX.US,D,20110801,000000,88.1325,95.847,88.1325,90.3364,1408.7853465057,0
+REPX.US,D,20110802,000000,91.4382,93.6343,88.1325,90.3364,590.15298879073,0
+REPX.US,D,20110803,000000,88.1325,90.3364,85.9296,88.1325,733.59295134403,0
+REPX.US,D,20110804,000000,87.0315,89.2354,82.6248,84.8296,1732.5498334117,0
+REPX.US,D,20110805,000000,83.7267,84.8296,72.7104,80.422,1484.6036124267,0
+REPX.US,D,20110808,000000,71.6085,87.0315,71.6085,73.8123,2120.8623034667,0
+REPX.US,D,20110809,000000,74.9133,78.2191,72.7104,77.1162,1023.5465899339,0
+REPX.US,D,20110810,000000,77.1162,80.422,69.4047,71.6085,2121.8868746278,0
+REPX.US,D,20110811,000000,70.5066,78.2191,70.5066,77.1162,1212.0676835754,0
+REPX.US,D,20110812,000000,80.422,80.422,73.8123,77.1162,1115.7579944325,0
+REPX.US,D,20110815,000000,80.422,88.1325,80.422,88.1325,1760.2132547612,0
+REPX.US,D,20110816,000000,88.1325,88.1325,77.1162,83.7267,506.13815358094,0
+REPX.US,D,20110817,000000,83.7267,85.9296,82.6248,82.6248,370.8947603164,0
+REPX.US,D,20110818,000000,82.6248,82.6248,76.0152,77.1162,757.15808804922,0
+REPX.US,D,20110819,000000,78.2191,79.32,77.1162,79.32,163.9313857752,0
+REPX.US,D,20110822,000000,79.32,79.32,76.0152,76.0152,813.50950190945,0
+REPX.US,D,20110823,000000,77.1162,77.1162,73.8123,76.0152,660.84839890629,0
+REPX.US,D,20110824,000000,77.1162,79.32,76.0152,76.0152,217.20908615214,0
+REPX.US,D,20110825,000000,79.32,82.6248,77.1162,79.32,470.27816294261,0
+REPX.US,D,20110826,000000,79.32,80.422,76.0152,77.1162,195.69309176915,0
+REPX.US,D,20110829,000000,79.32,81.5229,77.1162,81.5229,638.3078333622,0
+REPX.US,D,20110830,000000,79.32,81.5229,77.1162,81.5229,244.87250750171,0
+REPX.US,D,20110831,000000,81.5229,88.1325,79.32,88.1325,2619.82845892,0
+REPX.US,D,20110901,000000,88.1325,95.847,87.0315,92.5431,2833.9638315888,0
+REPX.US,D,20110902,000000,90.3364,90.3364,84.8296,85.9296,692.61010490023,0
+REPX.US,D,20110906,000000,85.9296,85.9296,79.32,82.6248,629.08669291234,0
+REPX.US,D,20110907,000000,82.6248,85.9296,80.422,82.6248,339.13305432245,0
+REPX.US,D,20110908,000000,80.422,90.3364,80.422,83.7267,902.64719292471,0
+REPX.US,D,20110909,000000,82.6248,83.7267,78.2191,82.6248,620.89012362358,0
+REPX.US,D,20110912,000000,79.32,82.6248,79.32,82.6248,449.78673972071,0
+REPX.US,D,20110913,000000,83.7267,85.9296,82.6248,85.9296,180.32452435272,0
+REPX.US,D,20110914,000000,88.1325,88.1325,82.6248,85.9296,481.54844571466,0
+REPX.US,D,20110915,000000,87.0315,88.1325,85.9296,85.9296,383.18961424954,0
+REPX.US,D,20110916,000000,85.9296,85.9296,79.32,85.9296,338.10848316136,0
+REPX.US,D,20110919,000000,80.422,88.1325,80.422,88.1325,1077.848861472,0
+REPX.US,D,20110920,000000,87.0315,90.3364,85.9296,87.0315,855.51691951434,0
+REPX.US,D,20110921,000000,85.9296,89.2354,82.6248,82.6248,770.47751314346,0
+REPX.US,D,20110922,000000,79.32,87.0315,76.0152,79.32,916.99118918004,0
+REPX.US,D,20110923,000000,74.9133,82.6248,73.8123,79.32,642.40611800658,0
+REPX.US,D,20110926,000000,79.32,84.8296,73.8123,82.6248,820.68150003711,0
+REPX.US,D,20110927,000000,83.7267,85.9296,82.6248,83.7267,911.86833337457,0
+REPX.US,D,20110928,000000,83.7267,83.7267,81.5229,82.6248,209.01251686338,0
+REPX.US,D,20110929,000000,82.6248,83.7267,80.422,80.422,669.04496819505,0
+REPX.US,D,20110930,000000,80.422,82.6248,79.32,82.6248,484.62215919794,0
+REPX.US,D,20111003,000000,80.422,82.6248,74.9133,79.32,775.60036894893,0
+REPX.US,D,20111004,000000,74.9133,79.32,71.6085,76.0152,878.05748505843,0
+REPX.US,D,20111005,000000,78.2191,78.2191,73.8123,78.2191,251.01993446828,0
+REPX.US,D,20111006,000000,78.2191,82.6248,78.2191,82.6248,249.99536330718,0
+REPX.US,D,20111007,000000,78.2191,81.5229,77.1162,78.2191,111.67825655936,0
+REPX.US,D,20111010,000000,79.32,83.7267,78.2191,82.6248,767.40379966017,0
+REPX.US,D,20111011,000000,81.5229,82.6248,79.32,81.5229,151.63653184206,0
+REPX.US,D,20111012,000000,81.5229,93.6343,77.1162,78.2191,885.2294831861,0
+REPX.US,D,20111013,000000,79.32,80.422,78.2191,79.32,514.3347228697,0
+REPX.US,D,20111014,000000,80.422,81.5229,80.422,80.422,313.51877529508,0
+REPX.US,D,20111017,000000,81.5229,81.5229,77.1162,77.1162,659.82382774519,0
+REPX.US,D,20111018,000000,78.2191,79.32,77.1162,79.32,528.67871912503,0
+REPX.US,D,20111019,000000,80.422,82.6248,77.1162,79.32,579.90727717978,0
+REPX.US,D,20111020,000000,76.0152,79.32,76.0152,79.32,454.90959552619,0
+REPX.US,D,20111021,000000,81.5229,81.5229,77.1162,78.2191,567.61242324664,0
+REPX.US,D,20111024,000000,77.1162,81.5229,77.1162,79.32,460.03245133166,0
+REPX.US,D,20111025,000000,82.6248,82.6248,80.422,80.422,142.41539139221,0
+REPX.US,D,20111026,000000,78.2191,80.422,78.2191,80.422,159.83310113082,0
+REPX.US,D,20111027,000000,81.5229,83.7267,81.5229,83.7267,894.45062363595,0
+REPX.US,D,20111028,000000,83.7267,83.7267,81.5229,83.7267,460.03245133166,0
+REPX.US,D,20111031,000000,81.5229,82.6248,81.5229,81.5229,106.55540075388,0
+REPX.US,D,20111101,000000,80.422,80.422,78.2191,79.32,105.53082959279,0
+REPX.US,D,20111102,000000,79.32,81.5229,79.32,80.422,481.54844571466,0
+REPX.US,D,20111103,000000,79.32,79.32,77.1162,77.1162,665.97125471176,0
+REPX.US,D,20111104,000000,78.2191,78.2191,77.1162,78.2191,266.38850188471,0
+REPX.US,D,20111107,000000,81.5229,81.5229,78.2191,81.5229,213.11080150776,0
+REPX.US,D,20111108,000000,77.1162,80.422,77.1162,79.32,693.63467606133,0
+REPX.US,D,20111109,000000,82.6248,82.6248,77.1162,78.2191,349.3787659334,0
+REPX.US,D,20111110,000000,77.1162,80.422,77.1162,79.32,191.59480712477,0
+REPX.US,D,20111111,000000,80.422,81.5229,77.1162,79.32,467.20444945933,0
+REPX.US,D,20111114,000000,78.2191,80.422,78.2191,79.32,633.18497755672,0
+REPX.US,D,20111115,000000,79.32,85.9296,79.32,84.8296,2571.6736143485,0
+REPX.US,D,20111116,000000,84.8296,102.463,84.8296,92.5431,7631.0060078357,0
+REPX.US,D,20111117,000000,94.7431,95.847,91.4382,93.6343,2347.2925300687,0
+REPX.US,D,20111118,000000,93.6343,94.7431,89.2354,90.3364,1041.9888708336,0
+REPX.US,D,20111121,000000,89.2354,89.2354,82.6248,82.6248,1139.3231311377,0
+REPX.US,D,20111122,000000,81.5229,85.9296,81.5229,81.5229,783.79693823769,0
+REPX.US,D,20111123,000000,80.422,80.422,74.9133,78.2191,2872.8975357104,0
+REPX.US,D,20111125,000000,79.32,87.0315,79.32,81.5229,1453.8664775938,0
+REPX.US,D,20111128,000000,84.8296,88.1325,82.6248,82.6248,857.56606183653,0
+REPX.US,D,20111129,000000,85.9296,85.9296,78.2191,81.5229,793.01807868755,0
+REPX.US,D,20111130,000000,82.6248,84.8296,80.422,81.5229,1780.7046779831,0
+REPX.US,D,20111201,000000,80.422,82.6248,79.32,80.422,1036.8660150282,0
+REPX.US,D,20111202,000000,80.422,82.6248,78.2191,80.422,822.7306423593,0
+REPX.US,D,20111205,000000,82.6248,82.6248,77.1162,80.422,912.89290453566,0
+REPX.US,D,20111206,000000,78.2191,80.422,77.1162,79.32,1937.4640656307,0
+REPX.US,D,20111207,000000,79.32,82.6248,78.2191,80.422,442.61474159305,0
+REPX.US,D,20111208,000000,80.422,80.422,78.2191,79.32,407.77932211582,0
+REPX.US,D,20111209,000000,78.2191,80.422,78.2191,80.422,475.40101874809,0
+REPX.US,D,20111212,000000,79.32,79.32,78.2191,78.2191,269.46221536799,0
+REPX.US,D,20111213,000000,78.2191,82.6248,74.9133,78.2191,1756.1149701169,0
+REPX.US,D,20111214,000000,77.1162,78.2191,76.0152,76.0152,1821.6875244269,0
+REPX.US,D,20111215,000000,76.0152,78.2191,76.0152,76.0152,261.26564607923,0
+REPX.US,D,20111216,000000,73.8123,79.32,73.8123,78.2191,444.66388391524,0
+REPX.US,D,20111219,000000,77.1162,79.32,77.1162,78.2191,201.84051873572,0
+REPX.US,D,20111220,000000,77.1162,78.2191,76.0152,78.2191,438.51645694867,0
+REPX.US,D,20111221,000000,78.2191,78.2191,76.0152,78.2191,181.34909551382,0
+REPX.US,D,20111222,000000,77.1162,79.32,74.9133,74.9133,353.47705057778,0
+REPX.US,D,20111223,000000,76.0152,82.6248,76.0152,77.1162,1664.9281367794,0
+REPX.US,D,20111227,000000,77.1162,82.6248,76.0152,81.5229,1773.5326798555,0
+REPX.US,D,20111228,000000,82.6248,83.7267,77.1162,79.32,1357.5567884509,0
+REPX.US,D,20111229,000000,78.2191,80.422,77.1162,80.422,1349.3602191621,0
+REPX.US,D,20111230,000000,78.2191,81.5229,77.1162,78.2191,1278.6648090466,0
+REPX.US,D,20120103,000000,83.7267,83.7267,79.32,82.6248,1010.2271648397,0
+REPX.US,D,20120104,000000,84.8296,90.3364,82.6248,90.3364,3640.3013353706,0
+REPX.US,D,20120105,000000,88.1325,90.3364,85.9296,90.3364,2268.4005506644,0
+REPX.US,D,20120106,000000,88.1325,93.6343,88.1325,92.5431,3186.4163110055,0
+REPX.US,D,20120109,000000,92.5431,92.5431,85.9296,91.4382,967.1951760737,0
+REPX.US,D,20120110,000000,90.3364,90.3364,84.8296,84.8296,1759.1886836002,0
+REPX.US,D,20120111,000000,85.9296,88.1325,83.7267,84.8296,794.04264984864,0
+REPX.US,D,20120112,000000,84.8296,87.0315,83.7267,83.7267,732.56838018294,0
+REPX.US,D,20120113,000000,83.7267,85.9296,83.7267,84.8296,434.41817230429,0
+REPX.US,D,20120117,000000,84.8296,88.1325,84.8296,85.9296,545.07185770255,0
+REPX.US,D,20120118,000000,85.9296,90.3364,84.8296,85.9296,1384.1956386394,0
+REPX.US,D,20120119,000000,84.8296,90.3364,84.8296,87.0315,706.95410115556,0
+REPX.US,D,20120120,000000,89.2354,90.3364,85.9296,88.1325,561.46499628007,0
+REPX.US,D,20120123,000000,87.0315,90.3364,87.0315,90.3364,1487.67732591,0
+REPX.US,D,20120124,000000,88.1325,93.6343,88.1325,89.2354,2223.3194195762,0
+REPX.US,D,20120125,000000,89.2354,90.3364,85.9296,90.3364,1016.3745918063,0
+REPX.US,D,20120126,000000,89.2354,92.5431,85.9296,90.3364,1150.5934139097,0
+REPX.US,D,20120127,000000,91.4382,93.6343,85.9296,90.3364,854.49234835325,0
+REPX.US,D,20120130,000000,90.3364,93.6343,90.3364,93.6343,528.67871912503,0
+REPX.US,D,20120131,000000,93.6343,93.6343,91.4382,92.5431,732.56838018294,0
+REPX.US,D,20120201,000000,92.5431,96.9528,91.4382,96.9528,1743.8201161837,0
+REPX.US,D,20120202,000000,95.847,99.1538,95.847,99.1538,1945.6606349194,0
+REPX.US,D,20120203,000000,99.1538,101.349,98.0411,101.349,2000.9874776186,0
+REPX.US,D,20120206,000000,100.247,100.247,94.7431,96.9528,1100.3894270161,0
+REPX.US,D,20120207,000000,96.9528,100.247,94.7431,99.1538,1140.3477022988,0
+REPX.US,D,20120208,000000,100.247,110.173,98.0411,98.0411,2108.5674495336,0
+REPX.US,D,20120209,000000,96.9528,110.173,96.9528,98.0411,2802.2021255949,0
+REPX.US,D,20120210,000000,100.247,101.349,91.4382,94.7431,2296.0639720139,0
+REPX.US,D,20120213,000000,96.9528,101.349,95.847,98.0411,1076.8242903109,0
+REPX.US,D,20120214,000000,101.349,101.349,92.5431,98.0411,1753.0412566336,0
+REPX.US,D,20120215,000000,95.847,98.0411,93.6343,95.847,1407.7607753446,0
+REPX.US,D,20120216,000000,93.6343,98.0411,93.6343,98.0411,1715.1321236731,0
+REPX.US,D,20120217,000000,99.1538,105.761,99.1538,105.761,4813.4353148244,0
+REPX.US,D,20120221,000000,109.06,124.491,107.967,118.976,16090.890084998,0
+REPX.US,D,20120222,000000,125.594,129.996,122.285,128.884,10295.915597844,0
+REPX.US,D,20120223,000000,128.884,129.996,113.472,121.183,7511.1311819876,0
+REPX.US,D,20120224,000000,120.08,128.884,116.781,126.687,6256.0315096462,0
+REPX.US,D,20120227,000000,124.491,132.201,121.183,125.594,7774.445970389,0
+REPX.US,D,20120228,000000,126.687,127.81,115.668,122.285,4125.9480657296,0
+REPX.US,D,20120229,000000,125.594,125.594,113.472,113.472,3442.5591012793,0
+REPX.US,D,20120301,000000,113.472,120.08,113.472,117.883,1820.6629532659,0
+REPX.US,D,20120302,000000,115.668,120.08,112.369,114.574,1890.3337922203,0
+REPX.US,D,20120305,000000,115.668,117.883,105.761,110.173,5332.8928934996,0
+REPX.US,D,20120306,000000,103.546,110.173,102.463,107.967,1396.4904925725,0
+REPX.US,D,20120307,000000,105.761,115.668,104.668,115.668,829.90264048697,0
+REPX.US,D,20120308,000000,115.668,117.883,110.173,111.266,1739.7218315393,0
+REPX.US,D,20120309,000000,111.266,115.668,109.06,114.574,1265.3453839524,0
+REPX.US,D,20120312,000000,112.369,118.976,111.266,115.668,1145.4705581042,0
+REPX.US,D,20120313,000000,116.781,117.883,112.369,112.369,1112.6842809492,0
+REPX.US,D,20120314,000000,113.472,115.668,111.266,115.668,941.58089704632,0
+REPX.US,D,20120315,000000,115.668,116.781,112.369,112.369,1510.2178914541,0
+REPX.US,D,20120316,000000,115.668,115.668,111.266,115.668,713.10152812213,0
+REPX.US,D,20120319,000000,117.883,126.687,117.883,121.183,5616.6991051229,0
+REPX.US,D,20120320,000000,122.285,122.285,113.472,117.883,3357.5196949084,0
+REPX.US,D,20120321,000000,120.08,123.388,116.781,121.183,1356.5322172898,0
+REPX.US,D,20120322,000000,121.183,123.388,109.06,112.369,7367.6912194343,0
+REPX.US,D,20120323,000000,113.472,118.976,112.369,117.883,1994.840050652,0
+REPX.US,D,20120326,000000,117.883,118.976,113.472,115.668,1762.2623970834,0
+REPX.US,D,20120327,000000,115.668,118.976,114.574,114.574,1364.7287865786,0
+REPX.US,D,20120328,000000,114.574,121.183,113.472,115.668,2058.3634626399,0
+REPX.US,D,20120329,000000,118.976,123.388,117.883,118.976,2962.0352267257,0
+REPX.US,D,20120330,000000,123.388,123.388,110.173,121.183,5339.0403204662,0
+REPX.US,D,20120402,000000,120.08,121.183,113.472,117.883,1607.5521517581,0
+REPX.US,D,20120403,000000,116.781,117.883,112.369,114.574,1535.8321704814,0
+REPX.US,D,20120404,000000,114.574,114.574,109.06,110.173,3587.0236349937,0
+REPX.US,D,20120405,000000,111.266,112.369,110.173,110.173,1467.1859026881,0
+REPX.US,D,20120409,000000,109.06,109.06,104.668,104.668,2741.7524270903,0
+REPX.US,D,20120410,000000,104.668,106.855,96.9528,96.9528,2824.742691139,0
+REPX.US,D,20120411,000000,99.1538,105.761,98.0411,105.761,1614.7241498858,0
+REPX.US,D,20120412,000000,104.668,107.967,101.349,101.349,930.31061427428,0
+REPX.US,D,20120413,000000,101.349,106.855,99.1538,105.761,842.19749442011,0
+REPX.US,D,20120416,000000,107.967,107.967,100.247,103.546,1504.0704644875,0
+REPX.US,D,20120417,000000,103.546,106.855,103.546,106.855,444.66388391524,0
+REPX.US,D,20120418,000000,106.855,106.855,100.247,103.546,1153.667127393,0
+REPX.US,D,20120419,000000,102.463,104.668,100.247,101.349,910.84376221347,0
+REPX.US,D,20120420,000000,103.546,103.546,100.247,102.463,435.44274346538,0
+REPX.US,D,20120423,000000,104.668,105.761,99.1538,102.463,1321.6967978126,0
+REPX.US,D,20120424,000000,104.668,106.855,102.463,106.855,576.8335636965,0
+REPX.US,D,20120425,000000,107.967,107.967,104.668,105.761,969.24431839589,0
+REPX.US,D,20120426,000000,105.761,109.06,104.668,105.761,794.04264984864,0
+REPX.US,D,20120427,000000,106.855,107.967,104.668,105.761,377.04218728297,0
+REPX.US,D,20120430,000000,106.855,107.967,105.761,105.761,433.39360114319,0
+REPX.US,D,20120501,000000,107.967,110.173,105.761,107.967,1479.4807566212,0
+REPX.US,D,20120502,000000,109.06,109.06,105.761,106.855,674.16782400052,0
+REPX.US,D,20120503,000000,112.369,115.668,110.173,115.668,4124.9234945686,0
+REPX.US,D,20120504,000000,114.574,117.883,111.266,115.668,2686.4255843911,0
+REPX.US,D,20120507,000000,113.472,113.472,109.06,109.06,1451.8173352716,0
+REPX.US,D,20120508,000000,110.173,114.574,110.173,113.472,1476.4070431379,0
+REPX.US,D,20120509,000000,113.472,113.472,107.967,107.967,1683.3704176791,0
+REPX.US,D,20120510,000000,111.266,112.369,107.967,110.173,897.52433711924,0
+REPX.US,D,20120511,000000,109.06,111.266,106.855,109.06,904.6963352469,0
+REPX.US,D,20120514,000000,107.967,107.967,103.546,105.761,1057.3574382501,0
+REPX.US,D,20120515,000000,104.668,110.173,96.9528,99.1538,3475.3453784343,0
+REPX.US,D,20120516,000000,96.9528,98.0411,83.7267,85.9296,5554.2002642961,0
+REPX.US,D,20120517,000000,85.9296,92.5431,85.9296,88.1325,1724.3532641229,0
+REPX.US,D,20120518,000000,88.1325,90.3364,88.1325,90.3364,1248.9522453748,0
+REPX.US,D,20120521,000000,92.5431,92.5431,88.1325,91.4382,1031.7431592227,0
+REPX.US,D,20120522,000000,89.2354,91.4382,88.1325,89.2354,1948.7343484027,0
+REPX.US,D,20120523,000000,88.1325,88.1325,83.7267,83.7267,1016.3745918063,0
+REPX.US,D,20120524,000000,85.9296,88.1325,82.6248,87.0315,668.02039703395,0
+REPX.US,D,20120525,000000,88.1325,88.1325,84.8296,85.9296,321.71534458384,0
+REPX.US,D,20120529,000000,85.9296,88.1325,85.9296,85.9296,486.67130152013,0
+REPX.US,D,20120530,000000,85.9296,85.9296,79.32,84.8296,1340.1390787123,0
+REPX.US,D,20120531,000000,85.9296,85.9296,82.6248,85.9296,411.8776067602,0
+REPX.US,D,20120601,000000,85.9296,85.9296,81.5229,82.6248,563.51413860226,0
+REPX.US,D,20120604,000000,81.5229,81.5229,79.32,79.32,756.13351688813,0
+REPX.US,D,20120605,000000,79.32,83.7267,79.32,81.5229,616.7918389792,0
+REPX.US,D,20120606,000000,83.7267,88.1325,83.7267,87.0315,641.38154684548,0
+REPX.US,D,20120607,000000,88.1325,88.1325,82.6248,82.6248,221.30737079652,0
+REPX.US,D,20120608,000000,81.5229,87.0315,80.422,82.6248,1666.9772791016,0
+REPX.US,D,20120611,000000,83.7267,84.8296,79.32,79.32,1251.001387697,0
+REPX.US,D,20120612,000000,78.2191,81.5229,78.2191,80.422,944.65461052961,0
+REPX.US,D,20120613,000000,80.422,81.5229,78.2191,80.422,433.39360114319,0
+REPX.US,D,20120614,000000,80.422,85.9296,80.422,82.6248,791.99350752645,0
+REPX.US,D,20120615,000000,82.6248,88.1325,80.422,84.8296,1216.1659682198,0
+REPX.US,D,20120618,000000,84.8296,84.8296,78.2191,81.5229,1188.5025468702,0
+REPX.US,D,20120619,000000,80.422,82.6248,78.2191,81.5229,2171.0662903603,0
+REPX.US,D,20120620,000000,82.6248,82.6248,80.422,80.422,306.34677716741,0
+REPX.US,D,20120621,000000,79.32,82.6248,76.0152,77.1162,1206.9448277699,0
+REPX.US,D,20120622,000000,77.1162,78.2191,76.0152,76.0152,690.56096257804,0
+REPX.US,D,20120625,000000,76.0152,78.2191,74.9133,76.0152,1276.6156667244,0
+REPX.US,D,20120626,000000,76.0152,79.32,74.9133,77.1162,1204.8956854477,0
+REPX.US,D,20120627,000000,76.0152,78.2191,76.0152,78.2191,554.29299815241,0
+REPX.US,D,20120628,000000,77.1162,88.1325,77.1162,88.1325,5739.6476444543,0
+REPX.US,D,20120629,000000,87.0315,88.1325,83.7267,88.1325,840.14835209792,0
+REPX.US,D,20120702,000000,89.2354,89.2354,88.1325,89.2354,567.61242324664,0
+REPX.US,D,20120703,000000,89.2354,91.4382,88.1325,91.4382,585.03013298526,0
+REPX.US,D,20120705,000000,89.2354,91.4382,85.9296,87.0315,742.81409179389,0
+REPX.US,D,20120706,000000,85.9296,90.3364,85.9296,89.2354,241.79879401842,0
+REPX.US,D,20120709,000000,87.0315,87.0315,85.9296,85.9296,259.21650375704,0
+REPX.US,D,20120710,000000,90.3364,90.3364,85.9296,88.1325,302.24849252303,0
+REPX.US,D,20120711,000000,89.2354,89.2354,85.9296,87.0315,478.47473223137,0
+REPX.US,D,20120712,000000,84.8296,87.0315,84.8296,85.9296,321.71534458384,0
+REPX.US,D,20120713,000000,84.8296,88.1325,84.8296,87.0315,468.22902062042,0
+REPX.US,D,20120716,000000,88.1325,88.1325,84.8296,87.0315,338.10848316136,0
+REPX.US,D,20120717,000000,87.0315,90.3364,87.0315,88.1325,793.01807868755,0
+REPX.US,D,20120718,000000,90.3364,90.3364,87.0315,88.1325,120.89939700921,0
+REPX.US,D,20120719,000000,89.2354,94.7431,88.1325,94.7431,1736.6481180561,0
+REPX.US,D,20120720,000000,94.7431,94.7431,87.0315,91.4382,392.41075469939,0
+REPX.US,D,20120723,000000,88.1325,93.6343,88.1325,93.6343,263.31478840142,0
+REPX.US,D,20120724,000000,90.3364,92.5431,89.2354,90.3364,904.6963352469,0
+REPX.US,D,20120725,000000,90.3364,93.6343,90.3364,92.5431,198.76680525243,0
+REPX.US,D,20120726,000000,91.4382,94.7431,91.4382,93.6343,428.27074533772,0
+REPX.US,D,20120727,000000,92.5431,94.7431,90.3364,90.3364,942.60546820742,0
+REPX.US,D,20120730,000000,88.1325,89.2354,88.1325,89.2354,308.3959194896,0
+REPX.US,D,20120731,000000,90.3364,93.6343,88.1325,89.2354,275.60964233456,0
+REPX.US,D,20120801,000000,89.2354,93.6343,87.0315,87.0315,717.19981276651,0
+REPX.US,D,20120802,000000,88.1325,88.1325,87.0315,88.1325,282.78164046223,0
+REPX.US,D,20120803,000000,88.1325,89.2354,88.1325,88.1325,340.15762548355,0
+REPX.US,D,20120806,000000,88.1325,89.2354,85.9296,87.0315,599.37412924059,0
+REPX.US,D,20120807,000000,83.7267,87.0315,82.6248,83.7267,794.04264984864,0
+REPX.US,D,20120808,000000,83.7267,87.0315,83.7267,84.8296,128.07139513688,0
+REPX.US,D,20120809,000000,84.8296,87.0315,84.8296,87.0315,146.51367603659,0
+REPX.US,D,20120810,000000,84.8296,88.1325,84.8296,85.9296,370.8947603164,0
+REPX.US,D,20120813,000000,84.8296,88.1325,84.8296,88.1325,440.56559927086,0
+REPX.US,D,20120814,000000,88.1325,90.3364,80.422,81.5229,1883.1617940926,0
+REPX.US,D,20120815,000000,81.5229,84.8296,81.5229,84.8296,356.55076406107,0
+REPX.US,D,20120816,000000,82.6248,83.7267,79.32,83.7267,912.89290453566,0
+REPX.US,D,20120817,000000,82.6248,83.7267,81.5229,82.6248,412.90217792129,0
+REPX.US,D,20120820,000000,83.7267,83.7267,78.2191,81.5229,1153.667127393,0
+REPX.US,D,20120821,000000,80.422,82.6248,78.2191,78.2191,1449.7681929495,0
+REPX.US,D,20120822,000000,78.2191,81.5229,78.2191,79.32,338.10848316136,0
+REPX.US,D,20120823,000000,79.32,79.32,77.1162,77.1162,446.71302623743,0
+REPX.US,D,20120824,000000,77.1162,79.32,74.9133,74.9133,1846.2772322932,0
+REPX.US,D,20120827,000000,79.32,83.7267,77.1162,82.6248,370.8947603164,0
+REPX.US,D,20120828,000000,81.5229,83.7267,80.422,80.422,156.75938764754,0
+REPX.US,D,20120829,000000,79.32,82.6248,79.32,79.32,126.02225281469,0
+REPX.US,D,20120830,000000,80.422,81.5229,79.32,80.422,57.375985021321,0
+REPX.US,D,20120831,000000,81.5229,81.5229,78.2191,78.2191,170.07881274177,0
+REPX.US,D,20120904,000000,77.1162,79.32,77.1162,79.32,272.53592885128,0
+REPX.US,D,20120905,000000,79.32,80.422,77.1162,80.422,134.21882210345,0
+REPX.US,D,20120906,000000,79.32,80.422,77.1162,79.32,655.72554310081,0
+REPX.US,D,20120907,000000,79.32,80.422,77.1162,77.1162,191.59480712477,0
+REPX.US,D,20120910,000000,77.1162,79.32,77.1162,77.1162,450.81131088181,0
+REPX.US,D,20120911,000000,77.1162,81.5229,77.1162,80.422,664.94668355067,0
+REPX.US,D,20120912,000000,85.9296,85.9296,76.0152,77.1162,1794.0241030774,0
+REPX.US,D,20120913,000000,77.1162,80.422,77.1162,77.1162,1039.9397285114,0
+REPX.US,D,20120914,000000,81.5229,82.6248,80.422,80.422,983.58831465122,0
+REPX.US,D,20120917,000000,82.6248,82.6248,79.32,80.422,1081.9471461163,0
+REPX.US,D,20120918,000000,82.6248,82.6248,77.1162,81.5229,380.11590076625,0
+REPX.US,D,20120919,000000,78.2191,80.422,77.1162,80.422,714.12609928323,0
+REPX.US,D,20120920,000000,79.32,81.5229,77.1162,81.5229,181.34909551382,0
+REPX.US,D,20120921,000000,80.422,85.9296,77.1162,77.1162,2295.0394008528,0
+REPX.US,D,20120924,000000,77.1162,81.5229,77.1162,79.32,799.16550565412,0
+REPX.US,D,20120925,000000,79.32,80.422,77.1162,77.1162,346.30505245012,0
+REPX.US,D,20120926,000000,78.2191,82.6248,77.1162,78.2191,1563.495591831,0
+REPX.US,D,20120927,000000,78.2191,80.422,77.1162,79.32,1065.5540075388,0
+REPX.US,D,20120928,000000,78.2191,81.5229,78.2191,79.32,173.15252622506,0
+REPX.US,D,20121001,000000,80.422,81.5229,79.32,80.422,512.28558054751,0
+REPX.US,D,20121002,000000,79.32,80.422,77.1162,78.2191,459.00788017057,0
+REPX.US,D,20121003,000000,77.1162,79.32,77.1162,78.2191,523.55586331956,0
+REPX.US,D,20121004,000000,78.2191,79.32,77.1162,78.2191,101.43254494841,0
+REPX.US,D,20121005,000000,77.1162,80.422,77.1162,79.32,384.21418541063,0
+REPX.US,D,20121008,000000,79.32,80.422,78.2191,80.422,188.52109364148,0
+REPX.US,D,20121009,000000,80.422,81.5229,78.2191,79.32,100.40797378731,0
+REPX.US,D,20121010,000000,78.2191,80.422,78.2191,78.2191,141.39082023111,0
+REPX.US,D,20121011,000000,78.2191,79.32,78.2191,78.2191,111.67825655936,0
+REPX.US,D,20121012,000000,78.2191,78.2191,76.0152,77.1162,373.96847379968,0
+REPX.US,D,20121015,000000,77.1162,78.2191,76.0152,76.0152,160.85767229192,0
+REPX.US,D,20121016,000000,76.0152,81.5229,76.0152,77.1162,168.02967041958,0
+REPX.US,D,20121017,000000,77.1162,78.2191,76.0152,76.0152,235.65136705185,0
+REPX.US,D,20121018,000000,80.422,80.422,74.9133,74.9133,314.54334645617,0
+REPX.US,D,20121019,000000,74.9133,77.1162,73.8123,77.1162,854.49234835325,0
+REPX.US,D,20121022,000000,74.9133,76.0152,74.9133,74.9133,188.52109364148,0
+REPX.US,D,20121023,000000,74.9133,77.1162,73.8123,73.8123,1117.8071367547,0
+REPX.US,D,20121024,000000,74.9133,76.0152,73.8123,74.9133,559.41585395788,0
+REPX.US,D,20121025,000000,74.9133,77.1162,73.8123,74.9133,554.29299815241,0
+REPX.US,D,20121026,000000,74.9133,74.9133,73.8123,73.8123,407.77932211582,0
+REPX.US,D,20121031,000000,81.5229,81.5229,72.7104,74.9133,628.06212175125,0
+REPX.US,D,20121101,000000,73.8123,76.0152,73.8123,76.0152,164.9559569363,0
+REPX.US,D,20121102,000000,76.0152,76.0152,73.8123,74.9133,201.84051873572,0
+REPX.US,D,20121105,000000,71.6085,76.0152,71.6085,72.7104,329.9119138726,0
+REPX.US,D,20121106,000000,76.0152,76.0152,73.8123,73.8123,222.33194195762,0
+REPX.US,D,20121107,000000,76.0152,76.0152,66.0998,70.5066,1580.9133015696,0
+REPX.US,D,20121108,000000,71.6085,71.6085,66.0998,67.2027,260.24107491814,0
+REPX.US,D,20121109,000000,66.0998,70.5066,66.0998,68.3037,705.92952999447,0
+REPX.US,D,20121112,000000,66.0998,71.6085,66.0998,69.4047,358.59990638326,0
+REPX.US,D,20121113,000000,69.4047,72.7104,68.3037,70.5066,111.67825655936,0
+REPX.US,D,20121114,000000,69.4047,69.4047,67.2027,69.4047,318.64163110055,0
+REPX.US,D,20121115,000000,68.3037,69.4047,64.997,64.997,610.64441201263,0
+REPX.US,D,20121116,000000,64.997,73.8123,64.997,71.6085,896.49976595814,0
+REPX.US,D,20121119,000000,68.3037,72.7104,66.0998,71.6085,409.82846443801,0
+REPX.US,D,20121120,000000,70.5066,72.7104,69.4047,72.7104,828.87806932587,0
+REPX.US,D,20121121,000000,72.7104,72.7104,69.4047,70.5066,276.63421349566,0
+REPX.US,D,20121123,000000,72.7104,72.7104,71.6085,71.6085,294.05192323427,0
+REPX.US,D,20121126,000000,71.6085,71.6085,67.2027,69.4047,404.70560863253,0
+REPX.US,D,20121127,000000,67.2027,71.6085,66.0998,68.3037,832.97635397025,0
+REPX.US,D,20121128,000000,69.4047,70.5066,66.0998,68.3037,163.9313857752,0
+REPX.US,D,20121129,000000,69.4047,70.5066,68.3037,69.4047,260.24107491814,0
+REPX.US,D,20121130,000000,66.0998,72.7104,66.0998,72.7104,669.04496819505,0
+REPX.US,D,20121203,000000,72.7104,72.7104,69.4047,69.4047,117.82568352593,0
+REPX.US,D,20121204,000000,71.6085,71.6085,66.0998,67.2027,516.38386519189,0
+REPX.US,D,20121205,000000,67.2027,69.4047,67.2027,67.2027,255.11821911266,0
+REPX.US,D,20121206,000000,67.2027,69.4047,66.0998,66.0998,516.38386519189,0
+REPX.US,D,20121207,000000,66.0998,67.2027,63.897,66.0998,836.05006745354,0
+REPX.US,D,20121210,000000,66.0998,69.4047,66.0998,67.2027,303.27306368413,0
+REPX.US,D,20121211,000000,67.2027,69.4047,66.0998,66.0998,203.88966105791,0
+REPX.US,D,20121212,000000,64.997,67.2027,64.997,66.0998,448.76216855962,0
+REPX.US,D,20121213,000000,67.2027,67.2027,64.997,66.0998,261.26564607923,0
+REPX.US,D,20121214,000000,64.997,67.2027,64.997,64.997,370.8947603164,0
+REPX.US,D,20121217,000000,64.997,66.0998,64.997,64.997,763.30551501579,0
+REPX.US,D,20121218,000000,64.997,66.0998,64.997,64.997,347.32962361121,0
+REPX.US,D,20121219,000000,64.997,67.2027,64.997,67.2027,518.43300751408,0
+REPX.US,D,20121220,000000,66.0998,68.3037,64.997,66.0998,546.09642886365,0
+REPX.US,D,20121221,000000,67.2027,67.2027,66.0998,67.2027,658.7992565841,0
+REPX.US,D,20121224,000000,66.0998,67.2027,66.0998,66.0998,298.15020787865,0
+REPX.US,D,20121226,000000,67.2027,67.2027,64.997,67.2027,866.78720228639,0
+REPX.US,D,20121227,000000,67.2027,67.2027,66.0998,66.0998,377.04218728297,0
+REPX.US,D,20121228,000000,64.997,67.2027,64.997,66.0998,400.60732398815,0
+REPX.US,D,20121231,000000,64.997,66.0998,64.997,66.0998,864.7380599642,0
+REPX.US,D,20130102,000000,67.2027,71.6085,66.0998,70.5066,1704.8864120621,0
+REPX.US,D,20130103,000000,70.5066,72.7104,67.2027,69.4047,764.33008617689,0
+REPX.US,D,20130104,000000,70.5066,72.7104,68.3037,71.6085,964.12146259041,0
+REPX.US,D,20130107,000000,70.5066,83.7267,69.4047,82.6248,3218.1780169995,0
+REPX.US,D,20130108,000000,82.6248,90.3364,82.6248,85.9296,2579.8701836373,0
+REPX.US,D,20130109,000000,87.0315,87.0315,82.6248,83.7267,556.3421404746,0
+REPX.US,D,20130110,000000,83.7267,83.7267,77.1162,81.5229,710.02781463885,0
+REPX.US,D,20130111,000000,77.1162,80.422,77.1162,78.2191,433.39360114319,0
+REPX.US,D,20130114,000000,77.1162,81.5229,77.1162,78.2191,854.49234835325,0
+REPX.US,D,20130115,000000,79.32,79.32,76.0152,77.1162,331.96105619479,0
+REPX.US,D,20130116,000000,76.0152,77.1162,73.8123,76.0152,835.02549629244,0
+REPX.US,D,20130117,000000,73.8123,79.32,72.7104,77.1162,1171.0848371316,0
+REPX.US,D,20130118,000000,72.7104,79.32,72.7104,79.32,1039.9397285114,0
+REPX.US,D,20130122,000000,79.32,82.6248,77.1162,81.5229,1118.8317079158,0
+REPX.US,D,20130123,000000,82.6248,82.6248,78.2191,79.32,389.33704121611,0
+REPX.US,D,20130124,000000,78.2191,79.32,76.0152,76.0152,674.16782400052,0
+REPX.US,D,20130125,000000,78.2191,82.6248,77.1162,81.5229,491.79415732561,0
+REPX.US,D,20130128,000000,80.422,80.422,78.2191,79.32,205.9388033801,0
+REPX.US,D,20130129,000000,80.422,80.422,78.2191,78.2191,1306.3282303962,0
+REPX.US,D,20130130,000000,78.2191,79.32,77.1162,78.2191,165.98052809739,0
+REPX.US,D,20130131,000000,78.2191,79.32,77.1162,78.2191,157.78395880863,0
+REPX.US,D,20130201,000000,78.2191,79.32,77.1162,78.2191,218.23365731324,0
+REPX.US,D,20130204,000000,78.2191,79.32,77.1162,77.1162,531.75243260832,0
+REPX.US,D,20130205,000000,78.2191,78.2191,76.0152,76.0152,1198.7482584812,0
+REPX.US,D,20130206,000000,76.0152,79.32,76.0152,77.1162,184.4228089971,0
+REPX.US,D,20130207,000000,77.1162,78.2191,74.9133,74.9133,253.06907679047,0
+REPX.US,D,20130208,000000,74.9133,77.1162,74.9133,74.9133,322.73991574493,0
+REPX.US,D,20130211,000000,74.9133,77.1162,74.9133,74.9133,95.285117981837,0
+REPX.US,D,20130212,000000,77.1162,77.1162,76.0152,77.1162,120.89939700921,0
+REPX.US,D,20130213,000000,74.9133,76.0152,73.8123,74.9133,315.56791761727,0
+REPX.US,D,20130214,000000,74.9133,77.1162,73.8123,74.9133,290.97820975099,0
+REPX.US,D,20130215,000000,74.9133,76.0152,72.7104,76.0152,1035.8414438671,0
+REPX.US,D,20130219,000000,76.0152,77.1162,74.9133,77.1162,204.914232219,0
+REPX.US,D,20130220,000000,76.0152,77.1162,71.6085,72.7104,541.99814421927,0
+REPX.US,D,20130221,000000,72.7104,74.9133,70.5066,71.6085,540.97357305817,0
+REPX.US,D,20130222,000000,71.6085,77.1162,70.5066,73.8123,477.45016107028,0
+REPX.US,D,20130225,000000,73.8123,74.9133,71.6085,72.7104,185.4473801582,0
+REPX.US,D,20130226,000000,72.7104,73.8123,72.7104,72.7104,66.597125471176,0
+REPX.US,D,20130227,000000,72.7104,73.8123,71.6085,71.6085,229.50394008528,0
+REPX.US,D,20130228,000000,71.6085,74.9133,71.6085,74.9133,269.46221536799,0
+REPX.US,D,20130301,000000,77.1162,77.1162,73.8123,76.0152,179.29995319163,0
+REPX.US,D,20130304,000000,77.1162,77.1162,71.6085,71.6085,526.62957680284,0
+REPX.US,D,20130305,000000,71.6085,77.1162,70.5066,70.5066,865.76263112529,0
+REPX.US,D,20130306,000000,71.6085,77.1162,70.5066,70.5066,835.02549629244,0
+REPX.US,D,20130307,000000,70.5066,74.9133,70.5066,71.6085,510.23643822532,0
+REPX.US,D,20130308,000000,71.6085,72.7104,70.5066,71.6085,483.59758803685,0
+REPX.US,D,20130311,000000,71.6085,72.7104,70.5066,70.5066,314.54334645617,0
+REPX.US,D,20130312,000000,70.5066,72.7104,70.5066,70.5066,479.49930339247,0
+REPX.US,D,20130313,000000,70.5066,73.8123,70.5066,70.5066,173.15252622506,0
+REPX.US,D,20130314,000000,71.6085,73.8123,71.6085,72.7104,787.89522288207,0
+REPX.US,D,20130315,000000,73.8123,73.8123,72.7104,72.7104,78.891979404317,0
+REPX.US,D,20130318,000000,72.7104,72.7104,71.6085,71.6085,630.11126407344,0
+REPX.US,D,20130319,000000,71.6085,72.7104,70.5066,70.5066,823.7552135204,0
+REPX.US,D,20130320,000000,69.4047,74.9133,69.4047,71.6085,839.12378093682,0
+REPX.US,D,20130321,000000,70.5066,73.8123,70.5066,71.6085,115.77654120374,0
+REPX.US,D,20130322,000000,71.6085,71.6085,70.5066,70.5066,443.63931275414,0
+REPX.US,D,20130325,000000,71.6085,73.8123,70.5066,71.6085,316.59248877836,0
+REPX.US,D,20130326,000000,70.5066,73.8123,70.5066,72.7104,298.15020787865,0
+REPX.US,D,20130327,000000,71.6085,72.7104,69.4047,70.5066,660.84839890629,0
+REPX.US,D,20130328,000000,71.6085,72.7104,71.6085,71.6085,431.344458821,0
+REPX.US,D,20130401,000000,71.6085,71.6085,68.3037,68.3037,2306.3096836249,0
+REPX.US,D,20130402,000000,68.3037,71.6085,66.0998,67.2027,1768.40982405,0
+REPX.US,D,20130403,000000,64.997,67.2027,62.7951,62.7951,1193.6254026757,0
+REPX.US,D,20130404,000000,62.7951,66.0998,60.5912,60.5912,1463.0876180437,0
+REPX.US,D,20130405,000000,61.6931,66.0998,60.5912,63.897,1089.119144244,0
+REPX.US,D,20130408,000000,63.897,63.897,60.5912,61.6931,1253.0505300192,0
+REPX.US,D,20130409,000000,59.4903,63.897,59.4903,61.6931,616.7918389792,0
+REPX.US,D,20130410,000000,61.6931,63.897,60.5912,62.7951,372.94390263859,0
+REPX.US,D,20130411,000000,63.897,64.997,61.6931,63.897,366.79647567202,0
+REPX.US,D,20130412,000000,63.897,63.897,61.6931,61.6931,222.33194195762,0
+REPX.US,D,20130415,000000,66.0998,66.0998,59.4903,61.6931,517.40843635299,0
+REPX.US,D,20130416,000000,60.5912,64.997,60.5912,61.6931,279.70792697894,0
+REPX.US,D,20130417,000000,63.897,63.897,60.5912,60.5912,223.35651311871,0
+REPX.US,D,20130418,000000,60.5912,62.7951,60.5912,62.7951,209.01251686338,0
+REPX.US,D,20130419,000000,63.897,63.897,60.5912,61.6931,106.55540075388,0
+REPX.US,D,20130422,000000,61.6931,62.7951,60.5912,60.5912,401.63189514925,0
+REPX.US,D,20130423,000000,60.5912,62.7951,60.5912,61.6931,147.53824719768,0
+REPX.US,D,20130424,000000,62.7951,62.7951,60.5912,62.7951,214.13537266886,0
+REPX.US,D,20130425,000000,60.5912,63.897,60.5912,60.5912,511.26100938642,0
+REPX.US,D,20130426,000000,61.6931,61.6931,60.5912,60.5912,184.4228089971,0
+REPX.US,D,20130429,000000,61.6931,62.7951,60.5912,60.5912,317.61705993946,0
+REPX.US,D,20130430,000000,61.6931,63.897,60.5912,60.5912,330.93648503369,0
+REPX.US,D,20130501,000000,60.5912,63.897,59.4903,59.4903,589.12841762964,0
+REPX.US,D,20130502,000000,59.4903,61.6931,58.3883,61.6931,924.16318730771,0
+REPX.US,D,20130503,000000,60.5912,63.897,60.5912,62.7951,136.26796442564,0
+REPX.US,D,20130506,000000,62.7951,64.997,62.7951,62.7951,460.03245133166,0
+REPX.US,D,20130507,000000,64.997,66.0998,62.7951,64.997,357.57533522216,0
+REPX.US,D,20130508,000000,66.0998,72.7104,66.0998,68.3037,1453.8664775938,0
+REPX.US,D,20130509,000000,69.4047,70.5066,66.0998,66.0998,147.53824719768,0
+REPX.US,D,20130510,000000,69.4047,69.4047,63.897,63.897,241.79879401842,0
+REPX.US,D,20130513,000000,52.8797,67.2027,52.8797,63.897,405.73017979363,0
+REPX.US,D,20130514,000000,66.0998,66.0998,62.7951,63.897,163.9313857752,0
+REPX.US,D,20130515,000000,63.897,63.897,61.6931,61.6931,404.70560863253,0
+REPX.US,D,20130516,000000,60.5912,62.7951,60.5912,62.7951,454.90959552619,0
+REPX.US,D,20130517,000000,60.5912,78.2191,60.5912,62.7951,275.60964233456,0
+REPX.US,D,20130520,000000,60.5912,62.7951,60.5912,61.6931,173.15252622506,0
+REPX.US,D,20130521,000000,59.4903,63.897,59.4903,63.897,649.57811613424,0
+REPX.US,D,20130522,000000,60.5912,62.7951,60.5912,60.5912,492.8187284867,0
+REPX.US,D,20130523,000000,60.5912,63.897,60.5912,62.7951,618.84098130139,0
+REPX.US,D,20130524,000000,63.897,68.3037,62.7951,64.997,1914.9235000866,0
+REPX.US,D,20130528,000000,66.0998,67.2027,63.897,63.897,308.3959194896,0
+REPX.US,D,20130529,000000,62.7951,62.7951,60.5912,60.5912,558.39128279679,0
+REPX.US,D,20130530,000000,60.5912,62.7951,59.4903,60.5912,435.44274346538,0
+REPX.US,D,20130531,000000,60.5912,64.997,60.5912,64.997,294.05192323427,0
+REPX.US,D,20130603,000000,64.997,66.0998,61.6931,64.997,209.01251686338,0
+REPX.US,D,20130604,000000,62.7951,66.0998,61.6931,66.0998,408.80389327691,0
+REPX.US,D,20130605,000000,63.897,64.997,62.7951,63.897,561.46499628007,0
+REPX.US,D,20130606,000000,63.897,63.897,60.5912,63.897,400.60732398815,0
+REPX.US,D,20130607,000000,64.997,64.997,60.5912,61.6931,150.61196068097,0
+REPX.US,D,20130610,000000,60.5912,63.897,60.5912,63.897,143.4399625533,0
+REPX.US,D,20130611,000000,63.897,63.897,61.6931,63.897,95.285117981837,0
+REPX.US,D,20130612,000000,62.7951,63.897,61.6931,62.7951,272.53592885128,0
+REPX.US,D,20130613,000000,61.6931,62.7951,59.4903,59.4903,1091.1682865662,0
+REPX.US,D,20130614,000000,60.5912,63.897,59.4903,61.6931,253.06907679047,0
+REPX.US,D,20130617,000000,60.5912,60.5912,58.3883,59.4903,554.29299815241,0
+REPX.US,D,20130618,000000,59.4903,60.5912,59.4903,59.4903,399.58275282706,0
+REPX.US,D,20130619,000000,59.4903,60.5912,58.3883,59.4903,970.26888955698,0
+REPX.US,D,20130620,000000,60.5912,60.5912,58.3883,59.4903,54.302271538036,0
+REPX.US,D,20130621,000000,61.6931,61.6931,59.4903,60.5912,367.82104683311,0
+REPX.US,D,20130624,000000,58.3883,60.5912,58.3883,58.3883,404.70560863253,0
+REPX.US,D,20130625,000000,58.3883,60.5912,58.3883,59.4903,469.25359178152,0
+REPX.US,D,20130626,000000,58.3883,59.4903,58.3883,58.3883,531.75243260832,0
+REPX.US,D,20130627,000000,58.3883,58.3883,58.3883,58.3883,340.15762548355,0
+REPX.US,D,20130628,000000,57.2864,59.4903,57.2864,57.2864,465.15530713714,0
+REPX.US,D,20130701,000000,56.1854,57.2864,49.5749,52.8797,2394.4228034791,0
+REPX.US,D,20130702,000000,55.0845,56.1854,53.9806,55.0845,590.15298879073,0
+REPX.US,D,20130703,000000,53.9806,56.1854,53.9806,55.0845,862.68891764201,0
+REPX.US,D,20130705,000000,53.9806,56.1854,53.9806,56.1854,443.63931275414,0
+REPX.US,D,20130708,000000,56.1854,57.2864,55.0845,56.1854,741.78952063279,0
+REPX.US,D,20130709,000000,57.2864,57.2864,55.0845,56.1854,301.22392136194,0
+REPX.US,D,20130710,000000,57.2864,59.4903,57.2864,58.3883,592.20213111292,0
+REPX.US,D,20130711,000000,59.4903,59.4903,56.1854,58.3883,302.24849252303,0
+REPX.US,D,20130712,000000,56.1854,57.2864,56.1854,56.1854,432.3690299821,0
+REPX.US,D,20130715,000000,56.1854,59.4903,56.1854,57.2864,878.05748505843,0
+REPX.US,D,20130716,000000,57.2864,58.3883,57.2864,58.3883,72.744552437746,0
+REPX.US,D,20130717,000000,57.2864,58.3883,56.1854,58.3883,357.57533522216,0
+REPX.US,D,20130718,000000,58.3883,62.7951,56.1854,60.5912,2358.5628128407,0
+REPX.US,D,20130719,000000,60.5912,63.897,57.2864,61.6931,1921.0709270532,0
+REPX.US,D,20130722,000000,59.4903,60.5912,58.3883,59.4903,652.65182961753,0
+REPX.US,D,20130723,000000,58.3883,61.6931,58.3883,58.3883,274.58507117347,0
+REPX.US,D,20130724,000000,58.3883,59.4903,57.2864,57.2864,885.2294831861,0
+REPX.US,D,20130725,000000,58.3883,59.4903,57.2864,57.2864,222.33194195762,0
+REPX.US,D,20130726,000000,57.2864,59.4903,56.1854,58.3883,412.90217792129,0
+REPX.US,D,20130729,000000,57.2864,61.6931,56.1854,57.2864,841.17292325901,0
+REPX.US,D,20130730,000000,57.2864,58.3883,57.2864,58.3883,341.18219664464,0
+REPX.US,D,20130731,000000,58.3883,58.3883,56.1854,56.1854,756.13351688813,0
+REPX.US,D,20130801,000000,56.1854,58.3883,55.0845,58.3883,558.39128279679,0
+REPX.US,D,20130802,000000,57.2864,58.3883,56.1854,57.2864,222.33194195762,0
+REPX.US,D,20130805,000000,56.1854,58.3883,56.1854,58.3883,220.28279963543,0
+REPX.US,D,20130806,000000,56.1854,58.3883,56.1854,58.3883,502.03986893656,0
+REPX.US,D,20130807,000000,58.3883,58.3883,56.1854,56.1854,55.326842699131,0
+REPX.US,D,20130808,000000,56.1854,57.2864,55.0845,57.2864,534.8261460916,0
+REPX.US,D,20130809,000000,56.1854,57.2864,56.1854,56.1854,520.48214983627,0
+REPX.US,D,20130812,000000,56.1854,56.1854,53.9806,55.0845,742.81409179389,0
+REPX.US,D,20130813,000000,55.0845,56.1854,55.0845,55.0845,160.85767229192,0
+REPX.US,D,20130814,000000,55.0845,56.1854,55.0845,56.1854,209.01251686338,0
+REPX.US,D,20130815,000000,55.0845,56.1854,55.0845,55.0845,230.52851124638,0
+REPX.US,D,20130816,000000,55.0845,56.1854,53.9806,53.9806,672.11868167833,0
+REPX.US,D,20130819,000000,52.8797,53.9806,51.7787,51.7787,722.32266857199,0
+REPX.US,D,20130820,000000,52.8797,52.8797,51.7787,51.7787,157.78395880863,0
+REPX.US,D,20130821,000000,51.7787,52.8797,51.7787,51.7787,266.38850188471,0
+REPX.US,D,20130822,000000,52.8797,55.0845,51.7787,51.7787,380.11590076625,0
+REPX.US,D,20130823,000000,51.7787,52.8797,47.372,50.6768,1999.9629064575,0
+REPX.US,D,20130826,000000,49.5749,50.6768,42.9643,44.0682,3539.8933615833,0
+REPX.US,D,20130827,000000,44.0682,44.0682,40.7614,41.8634,3048.0992042577,0
+REPX.US,D,20130828,000000,42.9643,47.372,41.8634,46.2691,3614.6870563432,0
+REPX.US,D,20130829,000000,47.372,47.372,44.0682,44.0682,1745.8692585059,0
+REPX.US,D,20130830,000000,46.2691,46.2691,41.8634,42.9643,1684.3949888402,0
+REPX.US,D,20130903,000000,42.9643,45.1682,42.9643,44.0682,1029.6940169005,0
+REPX.US,D,20130904,000000,45.1682,45.1682,40.7614,42.9643,1469.2350450103,0
+REPX.US,D,20130905,000000,40.7614,41.8634,39.6615,39.6615,1570.6675899587,0
+REPX.US,D,20130906,000000,39.6615,41.8634,38.5585,39.6615,2727.4084308349,0
+REPX.US,D,20130909,000000,40.7614,42.9643,40.7614,42.9643,1119.8562790769,0
+REPX.US,D,20130910,000000,42.9643,45.1682,42.9643,44.0682,1486.6527547489,0
+REPX.US,D,20130911,000000,45.1682,47.372,44.0682,45.1682,1023.5465899339,0
+REPX.US,D,20130912,000000,42.9643,48.4729,42.9643,48.4729,803.2637902985,0
+REPX.US,D,20130913,000000,49.5749,49.5749,44.0682,47.372,384.21418541063,0
+REPX.US,D,20130916,000000,44.0682,46.2691,44.0682,44.0682,774.57579778784,0
+REPX.US,D,20130917,000000,44.0682,45.1682,44.0682,44.0682,217.20908615214,0
+REPX.US,D,20130918,000000,44.0682,47.372,44.0682,45.1682,483.59758803685,0
+REPX.US,D,20130919,000000,44.0682,46.2691,44.0682,46.2691,239.74965169623,0
+REPX.US,D,20130920,000000,46.2691,49.5749,45.1682,49.5749,1280.7139513688,0
+REPX.US,D,20130923,000000,51.7787,51.7787,45.1682,46.2691,693.63467606133,0
+REPX.US,D,20130924,000000,48.4729,48.4729,46.2691,47.372,164.9559569363,0
+REPX.US,D,20130925,000000,46.2691,49.5749,46.2691,49.5749,981.53917232903,0
+REPX.US,D,20130926,000000,49.5749,49.5749,48.4729,48.4729,512.28558054751,0
+REPX.US,D,20130927,000000,49.5749,49.5749,46.2691,47.372,495.89244196999,0
+REPX.US,D,20130930,000000,46.2691,48.4729,46.2691,46.2691,174.17709738615,0
+REPX.US,D,20131001,000000,46.2691,46.2691,45.1682,45.1682,243.84793634061,0
+REPX.US,D,20131002,000000,44.0682,47.372,44.0682,46.2691,101.43254494841,0
+REPX.US,D,20131003,000000,46.2691,46.2691,44.0682,44.0682,397.53361050487,0
+REPX.US,D,20131004,000000,44.0682,46.2691,44.0682,46.2691,300.19935020084,0
+REPX.US,D,20131007,000000,45.1682,46.2691,45.1682,45.1682,44.056559927086,0
+REPX.US,D,20131008,000000,45.1682,45.1682,45.1682,45.1682,288.9290674288,0
+REPX.US,D,20131009,000000,44.0682,44.0682,41.8634,44.0682,717.19981276651,0
+REPX.US,D,20131010,000000,41.8634,44.0682,41.8634,41.8634,417.00046256567,0
+REPX.US,D,20131011,000000,41.8634,45.1682,41.8634,42.9643,399.58275282706,0
+REPX.US,D,20131014,000000,41.8634,44.0682,41.8634,44.0682,167.00509925849,0
+REPX.US,D,20131015,000000,45.1682,45.1682,40.7614,41.8634,527.65414796394,0
+REPX.US,D,20131016,000000,41.8634,44.0682,41.8634,42.9643,234.62679589076,0
+REPX.US,D,20131017,000000,42.9643,45.1682,41.8634,45.1682,649.57811613424,0
+REPX.US,D,20131018,000000,42.9643,47.372,42.9643,46.2691,1755.0903989558,0
+REPX.US,D,20131021,000000,42.9643,49.5749,42.9643,49.5749,456.95873784838,0
+REPX.US,D,20131022,000000,47.372,49.5749,47.372,47.372,591.17755995183,0
+REPX.US,D,20131023,000000,45.1682,47.372,45.1682,45.1682,390.3616123772,0
+REPX.US,D,20131024,000000,48.4729,49.5749,47.372,48.4729,605.52155620716,0
+REPX.US,D,20131025,000000,45.1682,47.372,45.1682,46.2691,71.719981276651,0
+REPX.US,D,20131028,000000,46.2691,48.4729,46.2691,47.372,97.334260304027,0
+REPX.US,D,20131029,000000,46.2691,49.5749,46.2691,49.5749,1415.9573446333,0
+REPX.US,D,20131030,000000,49.5749,49.5749,46.2691,49.5749,953.87575097946,0
+REPX.US,D,20131031,000000,49.5749,49.5749,47.372,48.4729,791.99350752645,0
+REPX.US,D,20131101,000000,49.5749,49.5749,47.372,47.372,497.94158429218,0
+REPX.US,D,20131104,000000,46.2691,48.4729,45.1682,45.1682,530.72786144722,0
+REPX.US,D,20131105,000000,45.1682,45.1682,45.1682,45.1682,1234.6082491195,0
+REPX.US,D,20131106,000000,45.1682,47.372,45.1682,46.2691,146.51367603659,0
+REPX.US,D,20131107,000000,45.1682,46.2691,45.1682,45.1682,298.15020787865,0
+REPX.US,D,20131108,000000,45.1682,46.2691,45.1682,45.1682,213.11080150776,0
+REPX.US,D,20131111,000000,45.1682,47.372,44.0682,47.372,449.78673972071,0
+REPX.US,D,20131112,000000,46.2691,48.4729,46.2691,46.2691,209.01251686338,0
+REPX.US,D,20131113,000000,46.2691,48.4729,46.2691,48.4729,383.18961424954,0
+REPX.US,D,20131114,000000,49.5749,49.5749,45.1682,46.2691,948.75289517399,0
+REPX.US,D,20131115,000000,46.2691,46.2691,45.1682,45.1682,433.39360114319,0
+REPX.US,D,20131118,000000,45.1682,46.2691,45.1682,45.1682,156.75938764754,0
+REPX.US,D,20131119,000000,46.2691,50.6768,45.1682,49.5749,3979.4343896931,0
+REPX.US,D,20131120,000000,49.5749,50.6768,47.372,50.6768,2388.2753765125,0
+REPX.US,D,20131121,000000,50.6768,50.6768,49.5749,49.5749,219.25822847433,0
+REPX.US,D,20131122,000000,48.4729,50.6768,47.372,50.6768,1150.5934139097,0
+REPX.US,D,20131125,000000,48.4729,51.7787,48.4729,51.7787,803.2637902985,0
+REPX.US,D,20131126,000000,51.7787,51.7787,48.4729,50.6768,786.87065172098,0
+REPX.US,D,20131127,000000,49.5749,51.7787,48.4729,49.5749,1156.7408408763,0
+REPX.US,D,20131129,000000,46.2691,50.6768,46.2691,47.372,56.351413860226,0
+REPX.US,D,20131202,000000,47.372,49.5749,47.372,49.5749,474.37644758699,0
+REPX.US,D,20131203,000000,47.372,49.5749,47.372,49.5749,194.66852060805,0
+REPX.US,D,20131204,000000,49.5749,51.7787,48.4729,49.5749,1246.9031030526,0
+REPX.US,D,20131205,000000,49.5749,52.8797,45.1682,48.4729,681.33982212819,0
+REPX.US,D,20131206,000000,46.2691,47.372,45.1682,45.1682,2383.152520707,0
+REPX.US,D,20131209,000000,45.1682,46.2691,45.1682,45.1682,993.83402626217,0
+REPX.US,D,20131210,000000,45.1682,45.1682,44.0682,44.0682,893.42605247486,0
+REPX.US,D,20131211,000000,44.0682,44.0682,42.9643,42.9643,2017.3806161961,0
+REPX.US,D,20131212,000000,42.9643,45.1682,42.9643,42.9643,1095.2665712106,0
+REPX.US,D,20131213,000000,45.1682,45.1682,41.8634,41.8634,711.05238579994,0
+REPX.US,D,20131216,000000,42.9643,44.0682,41.8634,42.9643,686.46267793366,0
+REPX.US,D,20131217,000000,42.9643,44.0682,42.9643,42.9643,865.76263112529,0
+REPX.US,D,20131218,000000,41.8634,42.9643,41.8634,41.8634,1611.6504364025,0
+REPX.US,D,20131219,000000,41.8634,44.0682,41.8634,41.8634,1156.7408408763,0
+REPX.US,D,20131220,000000,44.0682,44.0682,41.8634,42.9643,1009.2025936786,0
+REPX.US,D,20131223,000000,41.8634,44.0682,41.8634,44.0682,1225.3871086696,0
+REPX.US,D,20131224,000000,42.9643,44.0682,42.9643,44.0682,617.8164101403,0
+REPX.US,D,20131226,000000,44.0682,44.0682,42.9643,42.9643,956.94946446275,0
+REPX.US,D,20131227,000000,42.9643,44.0682,42.9643,42.9643,2327.8256780079,0
+REPX.US,D,20131230,000000,42.9643,44.0682,42.9643,42.9643,1565.5447341532,0
+REPX.US,D,20131231,000000,42.9643,45.1682,41.8634,42.9643,1267.3945262745,0
+REPX.US,D,20140102,000000,41.8634,45.1682,41.8634,45.1682,390.3616123772,0
+REPX.US,D,20140103,000000,45.1682,46.2691,44.0682,46.2691,595.27584459621,0
+REPX.US,D,20140106,000000,45.1682,46.2691,42.9643,42.9643,1962.053773497,0
+REPX.US,D,20140107,000000,42.9643,44.0682,42.9643,42.9643,976.41631652355,0
+REPX.US,D,20140108,000000,44.0682,44.0682,42.9643,42.9643,811.46035958726,0
+REPX.US,D,20140109,000000,42.9643,44.0682,42.9643,44.0682,338.10848316136,0
+REPX.US,D,20140110,000000,44.0682,46.2691,42.9643,42.9643,1106.5368539826,0
+REPX.US,D,20140113,000000,42.9643,46.2691,42.9643,45.1682,1597.3064401471,0
+REPX.US,D,20140114,000000,40.7614,48.4729,40.7614,48.4729,3397.4779701911,0
+REPX.US,D,20140115,000000,42.9643,55.0845,42.9643,53.9806,8675.0440209915,0
+REPX.US,D,20140116,000000,55.0845,59.4903,52.8797,52.8797,4346.2308653651,0
+REPX.US,D,20140117,000000,51.7787,53.9806,51.7787,52.8797,1322.7213689737,0
+REPX.US,D,20140121,000000,50.6768,59.4903,48.4729,48.4729,2100.3708802448,0
+REPX.US,D,20140122,000000,48.4729,55.0845,48.4729,50.6768,5097.2415264477,0
+REPX.US,D,20140123,000000,52.8797,52.8797,49.5749,52.8797,1944.6360637583,0
+REPX.US,D,20140124,000000,49.5749,51.7787,49.5749,50.6768,587.07927530745,0
+REPX.US,D,20140127,000000,51.7787,51.7787,46.2691,46.2691,1367.8025000619,0
+REPX.US,D,20140128,000000,49.5749,49.5749,45.1682,47.372,1276.6156667244,0
+REPX.US,D,20140129,000000,47.372,51.7787,46.2691,50.6768,4191.5206200397,0
+REPX.US,D,20140130,000000,47.372,50.6768,46.2691,47.372,470.27816294261,0
+REPX.US,D,20140131,000000,45.1682,48.4729,45.1682,47.372,928.26147195209,0
+REPX.US,D,20140203,000000,46.2691,46.2691,45.1682,45.1682,1366.7779289008,0
+REPX.US,D,20140204,000000,45.1682,47.372,44.0682,44.0682,968.21974723479,0
+REPX.US,D,20140205,000000,45.1682,45.1682,41.8634,45.1682,1563.495591831,0
+REPX.US,D,20140206,000000,42.9643,47.372,42.9643,45.1682,215.15994382995,0
+REPX.US,D,20140207,000000,48.4729,48.4729,45.1682,45.1682,493.8432996478,0
+REPX.US,D,20140210,000000,48.4729,48.4729,45.1682,46.2691,3003.0180731695,0
+REPX.US,D,20140211,000000,45.1682,47.372,45.1682,46.2691,528.67871912503,0
+REPX.US,D,20140212,000000,47.372,48.4729,47.372,47.372,2338.0713896188,0
+REPX.US,D,20140213,000000,46.2691,50.6768,46.2691,50.6768,1352.4339326454,0
+REPX.US,D,20140214,000000,50.6768,50.6768,47.372,49.5749,741.78952063279,0
+REPX.US,D,20140218,000000,49.5749,50.6768,48.4729,48.4729,3126.991183662,0
+REPX.US,D,20140219,000000,49.5749,50.6768,46.2691,47.372,401.63189514925,0
+REPX.US,D,20140220,000000,47.372,49.5749,47.372,48.4729,783.79693823769,0
+REPX.US,D,20140221,000000,47.372,50.6768,47.372,49.5749,859.61520415872,0
+REPX.US,D,20140224,000000,48.4729,49.5749,47.372,48.4729,1240.7556760861,0
+REPX.US,D,20140225,000000,49.5749,50.6768,48.4729,49.5749,1450.7927641105,0
+REPX.US,D,20140226,000000,49.5749,49.5749,47.372,48.4729,1102.4385693382,0
+REPX.US,D,20140227,000000,49.5749,49.5749,47.372,48.4729,327.86277155041,0
+REPX.US,D,20140228,000000,47.372,48.4729,45.1682,45.1682,765.35465733798,0
+REPX.US,D,20140303,000000,46.2691,48.4729,46.2691,46.2691,949.77746633508,0
+REPX.US,D,20140304,000000,48.4729,48.4729,46.2691,46.2691,847.32035022558,0
+REPX.US,D,20140305,000000,45.1682,48.4729,45.1682,48.4729,563.51413860226,0
+REPX.US,D,20140306,000000,47.372,48.4729,46.2691,47.372,341.18219664464,0
+REPX.US,D,20140307,000000,46.2691,47.372,45.1682,46.2691,313.51877529508,0
+REPX.US,D,20140310,000000,45.1682,56.1854,45.1682,52.8797,18255.808948391,0
+REPX.US,D,20140311,000000,52.8797,55.0845,48.4729,48.4729,3645.4241911761,0
+REPX.US,D,20140312,000000,52.8797,52.8797,48.4729,50.6768,1020.4728764506,0
+REPX.US,D,20140313,000000,49.5749,50.6768,48.4729,50.6768,700.80667418899,0
+REPX.US,D,20140314,000000,52.8797,52.8797,48.4729,49.5749,744.86323411608,0
+REPX.US,D,20140317,000000,48.4729,51.7787,48.4729,48.4729,772.52665546565,0
+REPX.US,D,20140318,000000,48.4729,55.0845,48.4729,50.6768,2735.6050001237,0
+REPX.US,D,20140319,000000,53.9806,53.9806,50.6768,50.6768,603.47241388497,0
+REPX.US,D,20140320,000000,51.7787,56.1854,49.5749,53.9806,3270.4311462153,0
+REPX.US,D,20140321,000000,53.9806,59.4903,51.7787,59.4903,9169.9118918004,0
+REPX.US,D,20140324,000000,60.5912,62.7951,51.7787,52.8797,7135.1135658657,0
+REPX.US,D,20140325,000000,55.0845,56.1854,51.7787,52.8797,1277.6402378855,0
+REPX.US,D,20140326,000000,51.7787,55.0845,50.6768,50.6768,4155.6606294014,0
+REPX.US,D,20140327,000000,51.7787,55.0845,50.6768,53.9806,1320.6722266515,0
+REPX.US,D,20140328,000000,52.8797,55.0845,52.8797,55.0845,919.04033150223,0
+REPX.US,D,20140331,000000,57.2864,58.3883,51.7787,56.1854,2686.4255843911,0
+REPX.US,D,20140401,000000,55.0845,56.1854,50.6768,52.8797,1464.1121892048,0
+REPX.US,D,20140402,000000,51.7787,52.8797,51.7787,52.8797,581.95641950197,0
+REPX.US,D,20140403,000000,55.0845,55.0845,51.7787,53.9806,2092.174310956,0
+REPX.US,D,20140404,000000,52.8797,55.0845,52.8797,52.8797,1312.4756573627,0
+REPX.US,D,20140407,000000,52.8797,55.0845,50.6768,53.9806,2764.2929926344,0
+REPX.US,D,20140408,000000,53.9806,53.9806,52.8797,53.9806,1792.9995319163,0
+REPX.US,D,20140409,000000,52.8797,56.1854,52.8797,56.1854,3229.4482997715,0
+REPX.US,D,20140410,000000,56.1854,57.2864,53.9806,57.2864,2090.1251686338,0
+REPX.US,D,20140411,000000,56.1854,57.2864,53.9806,55.0845,1052.2345824446,0
+REPX.US,D,20140414,000000,55.0845,57.2864,53.9806,55.0845,1478.4561854601,0
+REPX.US,D,20140415,000000,55.0845,56.1854,53.9806,55.0845,600.39870040168,0
+REPX.US,D,20140416,000000,55.0845,57.2864,55.0845,55.0845,1723.3286929618,0
+REPX.US,D,20140417,000000,57.2864,57.2864,53.9806,56.1854,1663.9035656183,0
+REPX.US,D,20140421,000000,56.1854,57.2864,55.0845,57.2864,274.58507117347,0
+REPX.US,D,20140422,000000,56.1854,57.2864,53.9806,55.0845,1234.6082491195,0
+REPX.US,D,20140423,000000,53.9806,57.2864,50.6768,50.6768,1718.2058371563,0
+REPX.US,D,20140424,000000,51.7787,52.8797,50.6768,52.8797,1420.0556292777,0
+REPX.US,D,20140425,000000,50.6768,52.8797,50.6768,51.7787,259.21650375704,0
+REPX.US,D,20140428,000000,51.7787,51.7787,48.4729,50.6768,1914.9235000866,0
+REPX.US,D,20140429,000000,50.6768,50.6768,47.372,47.372,2070.658316573,0
+REPX.US,D,20140430,000000,48.4729,53.9806,48.4729,51.7787,2436.430221084,0
+REPX.US,D,20140501,000000,53.9806,53.9806,51.7787,51.7787,223.35651311871,0
+REPX.US,D,20140502,000000,50.6768,55.0845,50.6768,55.0845,983.58831465122,0
+REPX.US,D,20140505,000000,55.0845,55.0845,53.9806,53.9806,234.62679589076,0
+REPX.US,D,20140506,000000,53.9806,55.0845,52.8797,55.0845,399.58275282706,0
+REPX.US,D,20140507,000000,53.9806,55.0845,53.9806,53.9806,382.16504308844,0
+REPX.US,D,20140508,000000,55.0845,55.0845,52.8797,53.9806,397.53361050487,0
+REPX.US,D,20140509,000000,53.9806,53.9806,51.7787,51.7787,348.35419477231,0
+REPX.US,D,20140512,000000,51.7787,52.8797,49.5749,50.6768,927.23690079099,0
+REPX.US,D,20140513,000000,50.6768,51.7787,49.5749,50.6768,853.46777719215,0
+REPX.US,D,20140514,000000,50.6768,50.6768,48.4729,48.4729,654.70097193972,0
+REPX.US,D,20140515,000000,47.372,50.6768,47.372,49.5749,328.8873427115,0
+REPX.US,D,20140516,000000,48.4729,50.6768,47.372,48.4729,487.69587268123,0
+REPX.US,D,20140519,000000,48.4729,49.5749,47.372,49.5749,442.61474159305,0
+REPX.US,D,20140520,000000,48.4729,49.5749,48.4729,49.5749,451.8358820429,0
+REPX.US,D,20140521,000000,48.4729,48.4729,47.372,48.4729,1140.3477022988,0
+REPX.US,D,20140522,000000,48.4729,52.8797,48.4729,49.5749,6110.5424047707,0
+REPX.US,D,20140523,000000,51.7787,51.7787,48.4729,49.5749,1847.3018034543,0
+REPX.US,D,20140527,000000,48.4729,49.5749,46.2691,48.4729,1333.9916517457,0
+REPX.US,D,20140528,000000,47.372,49.5749,45.1682,46.2691,2533.764481388,0
+REPX.US,D,20140529,000000,48.4729,48.4729,45.1682,46.2691,528.67871912503,0
+REPX.US,D,20140530,000000,45.1682,48.4729,45.1682,48.4729,445.68845507633,0
+REPX.US,D,20140602,000000,48.4729,49.5749,48.4729,48.4729,1119.8562790769,0
+REPX.US,D,20140603,000000,48.4729,49.5749,46.2691,48.4729,999.98145322874,0
+REPX.US,D,20140604,000000,47.372,49.5749,47.372,49.5749,258.19193259595,0
+REPX.US,D,20140605,000000,48.4729,49.5749,46.2691,48.4729,256.14279027376,0
+REPX.US,D,20140606,000000,46.2691,49.5749,46.2691,47.372,305.32220600632,0
+REPX.US,D,20140609,000000,46.2691,48.4729,46.2691,48.4729,157.78395880863,0
+REPX.US,D,20140610,000000,47.372,47.372,46.2691,47.372,764.33008617689,0
+REPX.US,D,20140611,000000,46.2691,47.372,45.1682,46.2691,452.860453204,0
+REPX.US,D,20140612,000000,47.372,49.5749,46.2691,48.4729,2961.0106555646,0
+REPX.US,D,20140613,000000,49.5749,51.7787,48.4729,51.7787,2781.710702373,0
+REPX.US,D,20140616,000000,51.7787,53.9806,48.4729,52.8797,3872.8789889392,0
+REPX.US,D,20140617,000000,52.8797,52.8797,49.5749,49.5749,1557.3481648644,0
+REPX.US,D,20140618,000000,51.7787,51.7787,48.4729,50.6768,259.21650375704,0
+REPX.US,D,20140619,000000,49.5749,53.9806,49.5749,50.6768,2080.904028184,0
+REPX.US,D,20140620,000000,50.6768,52.8797,49.5749,52.8797,436.46731462648,0
+REPX.US,D,20140623,000000,52.8797,57.2864,49.5749,55.0845,4534.7519590066,0
+REPX.US,D,20140624,000000,55.0845,55.0845,50.6768,51.7787,1796.0732453996,0
+REPX.US,D,20140625,000000,53.9806,53.9806,50.6768,51.7787,414.95132024348,0
+REPX.US,D,20140626,000000,52.8797,52.8797,50.6768,51.7787,370.8947603164,0
+REPX.US,D,20140627,000000,52.8797,52.8797,49.5749,49.5749,774.57579778784,0
+REPX.US,D,20140630,000000,49.5749,50.6768,48.4729,48.4729,1118.8317079158,0
+REPX.US,D,20140701,000000,48.4729,49.5749,48.4729,49.5749,194.66852060805,0
+REPX.US,D,20140702,000000,49.5749,50.6768,49.5749,49.5749,613.71812549592,0
+REPX.US,D,20140703,000000,48.4729,49.5749,48.4729,48.4729,1506.1196068097,0
+REPX.US,D,20140707,000000,49.5749,50.6768,48.4729,48.4729,422.12331837115,0
+REPX.US,D,20140708,000000,49.5749,49.5749,48.4729,49.5749,671.09411051724,0
+REPX.US,D,20140709,000000,49.5749,49.5749,48.4729,48.4729,1036.8660150282,0
+REPX.US,D,20140710,000000,48.4729,49.5749,48.4729,49.5749,123.9731104925,0
+REPX.US,D,20140711,000000,48.4729,49.5749,47.372,48.4729,241.79879401842,0
+REPX.US,D,20140714,000000,48.4729,49.5749,48.4729,48.4729,306.34677716741,0
+REPX.US,D,20140715,000000,48.4729,48.4729,47.372,48.4729,302.24849252303,0
+REPX.US,D,20140716,000000,47.372,48.4729,47.372,47.372,269.46221536799,0
+REPX.US,D,20140717,000000,48.4729,50.6768,48.4729,49.5749,1189.5271180313,0
+REPX.US,D,20140718,000000,49.5749,51.7787,48.4729,51.7787,926.2123296299,0
+REPX.US,D,20140721,000000,51.7787,52.8797,49.5749,50.6768,882.15576970281,0
+REPX.US,D,20140722,000000,52.8797,52.8797,50.6768,51.7787,387.28789889392,0
+REPX.US,D,20140723,000000,51.7787,51.7787,50.6768,51.7787,570.68613672993,0
+REPX.US,D,20140724,000000,50.6768,51.7787,49.5749,50.6768,559.41585395788,0
+REPX.US,D,20140725,000000,48.4729,50.6768,48.4729,50.6768,47.130273410371,0
+REPX.US,D,20140728,000000,51.7787,51.7787,48.4729,48.4729,462.08159365385,0
+REPX.US,D,20140729,000000,47.372,49.5749,47.372,47.372,122.9485393314,0
+REPX.US,D,20140730,000000,51.7787,51.7787,47.372,48.4729,386.26332773282,0
+REPX.US,D,20140731,000000,47.372,49.5749,47.372,48.4729,253.06907679047,0
+REPX.US,D,20140801,000000,48.4729,50.6768,46.2691,50.6768,387.28789889392,0
+REPX.US,D,20140804,000000,47.372,47.372,45.1682,47.372,603.47241388497,0
+REPX.US,D,20140805,000000,47.372,47.372,46.2691,47.372,299.17477903975,0
+REPX.US,D,20140806,000000,47.372,49.5749,46.2691,47.372,65.572554310081,0
+REPX.US,D,20140807,000000,46.2691,48.4729,46.2691,47.372,62.498840826796,0
+REPX.US,D,20140808,000000,45.1682,48.4729,45.1682,48.4729,93.235975659647,0
+REPX.US,D,20140811,000000,49.5749,50.6768,48.4729,50.6768,428.27074533772,0
+REPX.US,D,20140812,000000,47.372,50.6768,47.372,50.6768,43.031988765991,0
+REPX.US,D,20140813,000000,47.372,48.4729,47.372,47.372,470.27816294261,0
+REPX.US,D,20140814,000000,45.1682,48.4729,45.1682,47.372,173.15252622506,0
+REPX.US,D,20140815,000000,47.372,47.372,44.0682,45.1682,1515.3407472595,0
+REPX.US,D,20140818,000000,45.1682,49.5749,44.0682,46.2691,2319.6291087191,0
+REPX.US,D,20140819,000000,45.1682,48.4729,44.0682,46.2691,942.60546820742,0
+REPX.US,D,20140820,000000,45.1682,48.4729,45.1682,47.372,850.39406370887,0
+REPX.US,D,20140821,000000,46.2691,48.4729,46.2691,47.372,175.20166854725,0
+REPX.US,D,20140822,000000,46.2691,47.372,45.1682,46.2691,687.48724909476,0
+REPX.US,D,20140825,000000,46.2691,48.4729,45.1682,48.4729,409.82846443801,0
+REPX.US,D,20140826,000000,47.372,47.372,45.1682,46.2691,69.670838954461,0
+REPX.US,D,20140827,000000,45.1682,47.372,45.1682,47.372,273.56050001237,0
+REPX.US,D,20140828,000000,47.372,50.6768,45.1682,46.2691,2993.7969327196,0
+REPX.US,D,20140829,000000,45.1682,48.4729,45.1682,46.2691,1007.1534513564,0
+REPX.US,D,20140902,000000,44.0682,49.5749,44.0682,47.372,728.47009553856,0
+REPX.US,D,20140903,000000,49.5749,49.5749,46.2691,49.5749,234.62679589076,0
+REPX.US,D,20140904,000000,48.4729,52.8797,47.372,50.6768,1630.0927173022,0
+REPX.US,D,20140905,000000,50.6768,51.7787,50.6768,51.7787,744.86323411608,0
+REPX.US,D,20140908,000000,51.7787,52.8797,47.372,52.8797,1593.2081555028,0
+REPX.US,D,20140909,000000,52.8797,52.8797,50.6768,52.8797,1463.0876180437,0
+REPX.US,D,20140910,000000,48.4729,52.8797,47.372,50.6768,358.59990638326,0
+REPX.US,D,20140911,000000,51.7787,52.8797,48.4729,51.7787,1002.0305955509,0
+REPX.US,D,20140912,000000,52.8797,52.8797,47.372,47.372,697.73296070571,0
+REPX.US,D,20140915,000000,47.372,51.7787,47.372,50.6768,1729.4761199284,0
+REPX.US,D,20140916,000000,50.6768,51.7787,50.6768,51.7787,920.06490266333,0
+REPX.US,D,20140917,000000,51.7787,52.8797,50.6768,51.7787,2042.9948952235,0
+REPX.US,D,20140918,000000,49.5749,52.8797,48.4729,49.5749,1914.9235000866,0
+REPX.US,D,20140919,000000,49.5749,52.8797,48.4729,48.4729,953.87575097946,0
+REPX.US,D,20140922,000000,48.4729,53.9806,48.4729,52.8797,2208.9754233209,0
+REPX.US,D,20140923,000000,51.7787,55.0845,50.6768,51.7787,1660.829852135,0
+REPX.US,D,20140924,000000,49.5749,55.0845,49.5749,52.8797,953.87575097946,0
+REPX.US,D,20140925,000000,52.8797,55.0845,51.7787,55.0845,502.03986893656,0
+REPX.US,D,20140926,000000,53.9806,55.0845,52.8797,53.9806,103.4816872706,0
+REPX.US,D,20140929,000000,52.8797,53.9806,51.7787,52.8797,144.4645337144,0
+REPX.US,D,20140930,000000,51.7787,52.8797,49.5749,51.7787,231.55308240747,0
+REPX.US,D,20141001,000000,50.6768,51.7787,48.4729,48.4729,651.62725845643,0
+REPX.US,D,20141002,000000,48.4729,52.8797,48.4729,51.7787,499.99072661437,0
+REPX.US,D,20141003,000000,50.6768,50.6768,48.4729,50.6768,238.72508053514,0
+REPX.US,D,20141006,000000,50.6768,53.9806,48.4729,53.9806,1198.7482584812,0
+REPX.US,D,20141007,000000,52.8797,55.0845,52.8797,53.9806,2344.2188165854,0
+REPX.US,D,20141008,000000,53.9806,55.0845,51.7787,51.7787,1460.0139045604,0
+REPX.US,D,20141009,000000,51.7787,52.8797,50.6768,50.6768,461.05702249276,0
+REPX.US,D,20141010,000000,50.6768,55.0845,49.5749,55.0845,389.33704121611,0
+REPX.US,D,20141013,000000,52.8797,56.1854,52.8797,52.8797,2321.6782510413,0
+REPX.US,D,20141014,000000,52.8797,55.0845,52.8797,53.9806,1583.9870150529,0
+REPX.US,D,20141015,000000,52.8797,52.8797,50.6768,51.7787,788.91979404317,0
+REPX.US,D,20141016,000000,50.6768,52.8797,50.6768,52.8797,120.89939700921,0
+REPX.US,D,20141017,000000,52.8797,55.0845,49.5749,49.5749,205.9388033801,0
+REPX.US,D,20141020,000000,53.9806,53.9806,49.5749,51.7787,589.12841762964,0
+REPX.US,D,20141021,000000,52.8797,52.8797,50.6768,51.7787,414.95132024348,0
+REPX.US,D,20141022,000000,52.8797,53.9806,50.6768,50.6768,1153.667127393,0
+REPX.US,D,20141023,000000,51.7787,51.7787,49.5749,50.6768,121.92396817031,0
+REPX.US,D,20141024,000000,51.7787,51.7787,49.5749,49.5749,165.98052809739,0
+REPX.US,D,20141027,000000,49.5749,50.6768,48.4729,48.4729,247.94622098499,0
+REPX.US,D,20141028,000000,48.4729,48.4729,47.372,48.4729,1479.4807566212,0
+REPX.US,D,20141029,000000,47.372,49.5749,47.372,49.5749,106.55540075388,0
+REPX.US,D,20141030,000000,50.6768,50.6768,47.372,48.4729,146.51367603659,0
+REPX.US,D,20141031,000000,47.372,48.4729,41.8634,47.372,2164.9188633938,0
+REPX.US,D,20141103,000000,47.372,48.4729,45.1682,47.372,1102.4385693382,0
+REPX.US,D,20141104,000000,47.372,48.4729,44.0682,45.1682,657.774685423,0
+REPX.US,D,20141105,000000,46.2691,49.5749,45.1682,46.2691,386.26332773282,0
+REPX.US,D,20141106,000000,50.6768,50.6768,47.372,49.5749,701.83124535009,0
+REPX.US,D,20141107,000000,49.5749,49.5749,46.2691,48.4729,183.39823783601,0
+REPX.US,D,20141110,000000,46.2691,48.4729,46.2691,47.372,129.09596629797,0
+REPX.US,D,20141111,000000,48.4729,48.4729,47.372,47.372,195.69309176915,0
+REPX.US,D,20141112,000000,48.4729,50.6768,46.2691,49.5749,686.46267793366,0
+REPX.US,D,20141113,000000,49.5749,49.5749,47.372,47.372,737.69123598841,0
+REPX.US,D,20141114,000000,46.2691,48.4729,46.2691,46.2691,1160.8391255207,0
+REPX.US,D,20141117,000000,47.372,47.372,44.0682,44.0682,126.02225281469,0
+REPX.US,D,20141118,000000,44.0682,47.372,44.0682,45.1682,2038.8966105791,0
+REPX.US,D,20141119,000000,47.372,47.372,45.1682,45.1682,66.597125471176,0
+REPX.US,D,20141120,000000,44.0682,46.2691,44.0682,45.1682,209.01251686338,0
+REPX.US,D,20141121,000000,46.2691,46.2691,46.2691,46.2691,286.87992510661,0
+REPX.US,D,20141124,000000,47.372,47.372,46.2691,46.2691,167.00509925849,0
+REPX.US,D,20141125,000000,47.372,47.372,45.1682,45.1682,552.24385583022,0
+REPX.US,D,20141126,000000,45.1682,46.2691,45.1682,46.2691,151.63653184206,0
+REPX.US,D,20141128,000000,45.1682,46.2691,45.1682,46.2691,1461.0384757215,0
+REPX.US,D,20141201,000000,46.2691,47.372,46.2691,46.2691,940.55632588523,0
+REPX.US,D,20141202,000000,45.1682,47.372,44.0682,44.0682,3227.3991574493,0
+REPX.US,D,20141203,000000,45.1682,45.1682,45.1682,45.1682,54.302271538036,0
+REPX.US,D,20141204,000000,45.1682,45.1682,42.9643,42.9643,1118.8317079158,0
+REPX.US,D,20141205,000000,44.0682,45.1682,44.0682,45.1682,245.8970786628,0
+REPX.US,D,20141208,000000,42.9643,45.1682,42.9643,45.1682,284.83078278442,0
+REPX.US,D,20141209,000000,45.1682,45.1682,44.0682,44.0682,196.71766293024,0
+REPX.US,D,20141210,000000,44.0682,44.0682,39.6615,39.6615,979.49003000684,0
+REPX.US,D,20141211,000000,39.6615,41.8634,35.2538,36.3547,834.00092513135,0
+REPX.US,D,20141212,000000,35.2538,36.3547,30.846,34.1509,1296.0825187852,0
+REPX.US,D,20141215,000000,34.1509,34.1509,27.5423,27.5423,1647.5104270408,0
+REPX.US,D,20141216,000000,27.5423,33.0509,27.5423,31.949,1249.9768165359,0
+REPX.US,D,20141217,000000,30.846,31.949,29.7442,31.949,1102.4385693382,0
+REPX.US,D,20141218,000000,29.7442,33.0509,27.5423,28.6432,983.58831465122,0
+REPX.US,D,20141219,000000,28.6432,31.949,28.6432,28.6432,380.11590076625,0
+REPX.US,D,20141222,000000,30.846,30.846,28.6432,30.846,824.77978468149,0
+REPX.US,D,20141223,000000,28.6432,31.949,28.6432,30.846,366.79647567202,0
+REPX.US,D,20141224,000000,34.1509,34.1509,29.7442,29.7442,249.99536330718,0
+REPX.US,D,20141226,000000,29.7442,30.846,28.6432,29.7442,908.79461989128,0
+REPX.US,D,20141229,000000,27.5423,29.7442,27.5423,29.7442,240.77422285733,0
+REPX.US,D,20141230,000000,27.5423,29.7442,27.5423,29.7442,786.87065172098,0
+REPX.US,D,20141231,000000,27.5423,28.6432,27.5423,28.6432,1120.880850238,0
+REPX.US,D,20150102,000000,27.5423,29.7442,27.5423,27.5423,397.53361050487,0
+REPX.US,D,20150105,000000,28.6432,29.7442,27.5423,28.6432,329.9119138726,0
+REPX.US,D,20150106,000000,29.7442,30.846,29.7442,29.7442,707.97867231666,0
+REPX.US,D,20150107,000000,31.949,31.949,29.7442,30.846,467.20444945933,0
+REPX.US,D,20150108,000000,31.949,31.949,30.846,30.846,401.63189514925,0
+REPX.US,D,20150109,000000,33.0509,33.0509,27.5423,27.5423,422.12331837115,0
+REPX.US,D,20150112,000000,30.846,30.846,28.6432,30.846,65.572554310081,0
+REPX.US,D,20150113,000000,27.5423,30.846,27.5423,28.6432,224.38108427981,0
+REPX.US,D,20150114,000000,30.846,30.846,28.6432,30.846,165.98052809739,0
+REPX.US,D,20150115,000000,30.846,30.846,28.6432,30.846,107.57997191498,0
+REPX.US,D,20150116,000000,28.6432,31.949,28.6432,31.949,14.34399625533,0
+REPX.US,D,20150120,000000,31.949,31.949,29.7442,29.7442,229.50394008528,0
+REPX.US,D,20150121,000000,28.6432,31.949,28.6432,29.7442,278.68335581785,0
+REPX.US,D,20150122,000000,28.6432,29.7442,27.5423,28.6432,510.23643822532,0
+REPX.US,D,20150123,000000,30.846,30.846,28.6432,29.7442,146.51367603659,0
+REPX.US,D,20150126,000000,28.6432,30.846,27.5423,30.846,431.344458821,0
+REPX.US,D,20150127,000000,29.7442,30.846,27.5423,29.7442,157.78395880863,0
+REPX.US,D,20150128,000000,29.7442,29.7442,28.6432,29.7442,98.358831465122,0
+REPX.US,D,20150129,000000,28.6432,29.7442,27.5423,29.7442,133.19425094235,0
+REPX.US,D,20150130,000000,28.6432,28.6432,27.5423,28.6432,165.98052809739,0
+REPX.US,D,20150202,000000,29.7442,29.7442,27.5423,27.5423,225.4056554409,0
+REPX.US,D,20150203,000000,29.7442,33.0509,28.6432,30.846,3901.5669814498,0
+REPX.US,D,20150204,000000,29.7442,30.846,28.6432,30.846,617.8164101403,0
+REPX.US,D,20150205,000000,29.7442,30.846,28.6432,30.846,178.27538203053,0
+REPX.US,D,20150206,000000,28.6432,30.846,28.6432,29.7442,502.03986893656,0
+REPX.US,D,20150209,000000,30.846,35.2538,29.7442,30.846,1837.0560918434,0
+REPX.US,D,20150210,000000,29.7442,30.846,29.7442,29.7442,554.29299815241,0
+REPX.US,D,20150211,000000,30.846,34.1509,29.7442,31.949,2116.7640188223,0
+REPX.US,D,20150212,000000,33.0509,33.0509,29.7442,30.846,300.19935020084,0
+REPX.US,D,20150213,000000,31.949,31.949,29.7442,30.846,320.69077342274,0
+REPX.US,D,20150217,000000,31.949,31.949,29.7442,30.846,511.26100938642,0
+REPX.US,D,20150218,000000,33.0509,33.0509,29.7442,30.846,535.8507172527,0
+REPX.US,D,20150219,000000,29.7442,30.846,28.6432,29.7442,764.33008617689,0
+REPX.US,D,20150220,000000,28.6432,30.846,28.6432,30.846,327.86277155041,0
+REPX.US,D,20150223,000000,30.846,30.846,28.6432,28.6432,1514.3161760984,0
+REPX.US,D,20150224,000000,28.6432,30.846,28.6432,28.6432,266.38850188471,0
+REPX.US,D,20150225,000000,28.6432,30.846,28.6432,29.7442,520.48214983627,0
+REPX.US,D,20150226,000000,30.846,30.846,28.6432,29.7442,536.87528841379,0
+REPX.US,D,20150227,000000,29.7442,29.7442,28.6432,29.7442,63.523411987891,0
+REPX.US,D,20150302,000000,28.6432,30.846,28.6432,29.7442,275.60964233456,0
+REPX.US,D,20150303,000000,28.6432,29.7442,28.6432,29.7442,154.71024532535,0
+REPX.US,D,20150304,000000,30.846,30.846,28.6432,29.7442,163.9313857752,0
+REPX.US,D,20150305,000000,28.6432,29.7442,28.6432,29.7442,77.867408243222,0
+REPX.US,D,20150306,000000,29.7442,29.7442,28.6432,29.7442,568.63699440774,0
+REPX.US,D,20150309,000000,28.6432,29.7442,27.5423,27.5423,531.75243260832,0
+REPX.US,D,20150310,000000,27.5423,28.6432,25.3384,25.3384,1261.247099308,0
+REPX.US,D,20150311,000000,26.4403,27.5423,25.3384,25.3384,475.40101874809,0
+REPX.US,D,20150312,000000,26.4403,26.4403,25.3384,25.3384,331.96105619479,0
+REPX.US,D,20150313,000000,25.3384,26.4403,25.3384,25.3384,350.4033370945,0
+REPX.US,D,20150316,000000,25.3384,26.4403,25.3384,25.3384,219.25822847433,0
+REPX.US,D,20150317,000000,26.4403,27.5423,25.3384,26.4403,318.64163110055,0
+REPX.US,D,20150318,000000,25.3384,27.5423,25.3384,25.3384,671.09411051724,0
+REPX.US,D,20150319,000000,27.5423,27.5423,25.3384,26.4403,146.51367603659,0
+REPX.US,D,20150320,000000,26.4403,28.6432,25.3384,27.5423,564.53870976336,0
+REPX.US,D,20150323,000000,25.3384,27.5423,25.3384,25.3384,149.58738951987,0
+REPX.US,D,20150324,000000,27.5423,27.5423,25.3384,25.3384,589.12841762964,0
+REPX.US,D,20150325,000000,25.3384,27.5423,25.3384,25.3384,210.03708802448,0
+REPX.US,D,20150326,000000,25.3384,25.3384,25.3384,25.3384,275.60964233456,0
+REPX.US,D,20150327,000000,26.4403,26.4403,25.3384,25.3384,329.9119138726,0
+REPX.US,D,20150330,000000,25.3384,26.4403,25.3384,26.4403,272.53592885128,0
+REPX.US,D,20150331,000000,25.3384,25.3384,25.3384,25.3384,591.17755995183,0
+REPX.US,D,20150401,000000,25.3384,25.3384,25.3384,25.3384,38.933704121611,0
+REPX.US,D,20150402,000000,25.3384,26.4403,25.3384,25.3384,1240.7556760861,0
+REPX.US,D,20150406,000000,25.3384,26.4403,25.3384,25.3384,134.21882210345,0
+REPX.US,D,20150407,000000,25.3384,26.4403,25.3384,25.3384,290.97820975099,0
+REPX.US,D,20150408,000000,25.3384,26.4403,25.3384,25.3384,425.19703185443,0
+REPX.US,D,20150409,000000,25.3384,26.4403,25.3384,25.3384,113.72739888155,0
+REPX.US,D,20150410,000000,25.3384,26.4403,25.3384,26.4403,73.769123598841,0
+REPX.US,D,20150413,000000,27.5423,27.5423,25.3384,26.4403,38.933704121611,0
+REPX.US,D,20150414,000000,27.5423,27.5423,25.3384,26.4403,272.53592885128,0
+REPX.US,D,20150415,000000,27.5423,29.7442,25.3384,28.6432,1758.1641124391,0
+REPX.US,D,20150416,000000,28.6432,29.7442,28.6432,28.6432,587.07927530745,0
+REPX.US,D,20150417,000000,28.6432,28.6432,27.5423,27.5423,514.3347228697,0
+REPX.US,D,20150420,000000,27.5423,27.5423,25.3384,25.3384,760.23180153251,0
+REPX.US,D,20150421,000000,25.3384,26.4403,25.3384,25.3384,182.37366667491,0
+REPX.US,D,20150422,000000,25.3384,27.5423,25.3384,27.5423,237.70050937404,0
+REPX.US,D,20150423,000000,26.4403,26.4403,25.3384,25.3384,307.37134832851,0
+REPX.US,D,20150424,000000,25.3384,26.4403,25.3384,25.3384,445.68845507633,0
+REPX.US,D,20150427,000000,26.4403,27.5423,25.3384,25.3384,851.41863486996,0
+REPX.US,D,20150428,000000,25.3384,27.5423,25.3384,27.5423,24.58970786628,0
+REPX.US,D,20150429,000000,27.5423,27.5423,25.3384,26.4403,106.55540075388,0
+REPX.US,D,20150430,000000,27.5423,27.5423,25.3384,26.4403,38.933704121611,0
+REPX.US,D,20150501,000000,26.4403,28.6432,25.3384,28.6432,353.47705057778,0
+REPX.US,D,20150504,000000,25.3384,29.7442,25.3384,27.5423,929.28604311318,0
+REPX.US,D,20150505,000000,27.5423,29.7442,26.4403,29.7442,221.30737079652,0
+REPX.US,D,20150506,000000,27.5423,29.7442,27.5423,29.7442,321.71534458384,0
+REPX.US,D,20150507,000000,26.4403,28.6432,26.4403,27.5423,184.4228089971,0
+REPX.US,D,20150508,000000,28.6432,29.7442,26.4403,27.5423,165.98052809739,0
+REPX.US,D,20150511,000000,27.5423,28.6432,27.5423,28.6432,68.646267793366,0
+REPX.US,D,20150512,000000,28.6432,30.846,28.6432,29.7442,401.63189514925,0
+REPX.US,D,20150513,000000,28.6432,29.7442,28.6432,29.7442,99.383402626217,0
+REPX.US,D,20150514,000000,28.6432,29.7442,27.5423,28.6432,186.47195131929,0
+REPX.US,D,20150515,000000,28.6432,29.7442,28.6432,28.6432,22.54056554409,0
+REPX.US,D,20150518,000000,28.6432,28.6432,28.6432,28.6432,161.88224345301,0
+REPX.US,D,20150519,000000,28.6432,29.7442,28.6432,28.6432,254.09364795157,0
+REPX.US,D,20150520,000000,29.7442,29.7442,28.6432,28.6432,305.32220600632,0
+REPX.US,D,20150521,000000,28.6432,28.6432,28.6432,28.6432,144.4645337144,0
+REPX.US,D,20150522,000000,28.6432,28.6432,28.6432,28.6432,144.4645337144,0
+REPX.US,D,20150526,000000,28.6432,28.6432,28.6432,28.6432,140.36624907002,0
+REPX.US,D,20150527,000000,27.5423,28.6432,27.5423,27.5423,437.49188578757,0
+REPX.US,D,20150528,000000,27.5423,27.5423,26.4403,27.5423,256.14279027376,0
+REPX.US,D,20150529,000000,27.5423,27.5423,26.4403,26.4403,121.92396817031,0
+REPX.US,D,20150601,000000,28.6432,28.6432,28.6432,28.6432,47.130273410371,0
+REPX.US,D,20150602,000000,25.3384,27.5423,25.3384,27.5423,141.39082023111,0
+REPX.US,D,20150603,000000,27.5423,27.5423,25.3384,26.4403,123.9731104925,0
+REPX.US,D,20150604,000000,28.6432,28.6432,26.4403,26.4403,266.38850188471,0
+REPX.US,D,20150605,000000,27.5423,27.5423,26.4403,26.4403,19.466852060805,0
+REPX.US,D,20150608,000000,26.4403,26.4403,26.4403,26.4403,102.4571161095,0
+REPX.US,D,20150609,000000,26.4403,27.5423,26.4403,26.4403,108.60454307607,0
+REPX.US,D,20150610,000000,26.4403,28.6432,26.4403,26.4403,568.63699440774,0
+REPX.US,D,20150611,000000,28.6432,28.6432,26.4403,27.5423,211.06165918557,0
+REPX.US,D,20150612,000000,25.3384,27.5423,25.3384,27.5423,459.00788017057,0
+REPX.US,D,20150615,000000,25.3384,26.4403,25.3384,26.4403,236.67593821295,0
+REPX.US,D,20150616,000000,27.5423,27.5423,26.4403,26.4403,29.712563671756,0
+REPX.US,D,20150617,000000,27.5423,27.5423,26.4403,26.4403,139.34167790892,0
+REPX.US,D,20150618,000000,27.5423,27.5423,25.3384,25.3384,99.383402626217,0
+REPX.US,D,20150619,000000,25.3384,27.5423,25.3384,27.5423,288.9290674288,0
+REPX.US,D,20150622,000000,26.4403,26.4403,25.3384,26.4403,87.088548693077,0
+REPX.US,D,20150623,000000,25.3384,26.4403,24.2355,26.4403,362.69819102764,0
+REPX.US,D,20150624,000000,26.4403,26.4403,25.3384,25.3384,391.3861835383,0
+REPX.US,D,20150625,000000,25.3384,25.3384,24.2355,24.2355,239.74965169623,0
+REPX.US,D,20150626,000000,25.3384,27.5423,25.3384,25.3384,230.52851124638,0
+REPX.US,D,20150629,000000,26.4403,28.6432,26.4403,27.5423,1582.9624438918,0
+REPX.US,D,20150630,000000,27.5423,29.7442,27.5423,29.7442,1056.332867089,0
+REPX.US,D,20150701,000000,29.7442,29.7442,27.5423,29.7442,92.211404498552,0
+REPX.US,D,20150702,000000,28.6432,28.6432,28.6432,28.6432,34.835419477231,0
+REPX.US,D,20150706,000000,28.6432,28.6432,27.5423,27.5423,639.33240452329,0
+REPX.US,D,20150707,000000,27.5423,28.6432,27.5423,28.6432,246.9216498239,0
+REPX.US,D,20150708,000000,27.5423,28.6432,27.5423,27.5423,679.290679806,0
+REPX.US,D,20150709,000000,27.5423,28.6432,27.5423,28.6432,182.37366667491,0
+REPX.US,D,20150710,000000,27.5423,28.6432,27.5423,27.5423,209.01251686338,0
+REPX.US,D,20150713,000000,27.5423,28.6432,27.5423,28.6432,144.4645337144,0
+REPX.US,D,20150714,000000,28.6432,28.6432,27.5423,28.6432,16.39313857752,0
+REPX.US,D,20150715,000000,27.5423,28.6432,26.4403,27.5423,794.04264984864,0
+REPX.US,D,20150716,000000,27.5423,27.5423,26.4403,26.4403,99.383402626217,0
+REPX.US,D,20150717,000000,27.5423,27.5423,26.4403,26.4403,2.04914232219,0
+REPX.US,D,20150720,000000,26.4403,27.5423,26.4403,26.4403,32.786277155041,0
+REPX.US,D,20150721,000000,26.4403,27.5423,26.4403,26.4403,314.54334645617,0
+REPX.US,D,20150722,000000,26.4403,26.4403,26.4403,26.4403,162.90681461411,0
+REPX.US,D,20150723,000000,26.4403,26.4403,25.3384,25.3384,377.04218728297,0
+REPX.US,D,20150724,000000,24.2355,25.3384,23.1355,24.2355,627.03755059015,0
+REPX.US,D,20150727,000000,24.2355,25.3384,24.2355,24.2355,52.253129215846,0
+REPX.US,D,20150728,000000,24.2355,25.3384,24.2355,24.2355,109.62911423717,0
+REPX.US,D,20150729,000000,23.1355,24.2355,23.1355,23.1355,363.72276218873,0
+REPX.US,D,20150730,000000,23.1355,25.3384,23.1355,23.1355,61.474269665701,0
+REPX.US,D,20150731,000000,24.2355,24.2355,20.9326,23.1355,401.63189514925,0
+REPX.US,D,20150803,000000,23.1355,24.2355,23.1355,24.2355,213.11080150776,0
+REPX.US,D,20150804,000000,23.1355,23.1355,23.1355,23.1355,317.61705993946,0
+REPX.US,D,20150805,000000,22.0327,23.1355,16.525,18.7288,880.10662738062,0
+REPX.US,D,20150806,000000,20.9326,22.0327,18.7288,19.8288,807.36207494288,0
+REPX.US,D,20150807,000000,19.8288,23.1355,19.8288,22.0327,1110.635138627,0
+REPX.US,D,20150810,000000,22.0327,25.3384,22.0327,24.2355,330.93648503369,0
+REPX.US,D,20150811,000000,24.2355,24.2355,22.0327,24.2355,117.82568352593,0
+REPX.US,D,20150812,000000,24.2355,24.2355,24.2355,24.2355,38.933704121611,0
+REPX.US,D,20150813,000000,25.3384,25.3384,22.0327,25.3384,298.15020787865,0
+REPX.US,D,20150814,000000,24.2355,24.2355,22.0327,22.0327,11.270282772045,0
+REPX.US,D,20150817,000000,25.3384,25.3384,23.1355,25.3384,116.80111236483,0
+REPX.US,D,20150818,000000,24.2355,24.2355,22.0327,24.2355,982.56374349012,0
+REPX.US,D,20150819,000000,24.2355,24.2355,22.0327,24.2355,47.130273410371,0
+REPX.US,D,20150820,000000,23.1355,24.2355,23.1355,24.2355,705.92952999447,0
+REPX.US,D,20150821,000000,24.2355,24.2355,24.2355,24.2355,152.66110300316,0
+REPX.US,D,20150824,000000,23.1355,24.2355,23.1355,24.2355,308.3959194896,0
+REPX.US,D,20150825,000000,24.2355,25.3384,23.1355,23.1355,38.933704121611,0
+REPX.US,D,20150826,000000,24.2355,24.2355,23.1355,23.1355,310.44506181179,0
+REPX.US,D,20150827,000000,24.2355,25.3384,24.2355,24.2355,780.72322475441,0
+REPX.US,D,20150828,000000,24.2355,25.3384,23.1355,23.1355,194.66852060805,0
+REPX.US,D,20150831,000000,24.2355,24.2355,20.9326,23.1355,1740.7464027004,0
+REPX.US,D,20150901,000000,23.1355,24.2355,22.0327,24.2355,211.06165918557,0
+REPX.US,D,20150902,000000,23.1355,24.2355,22.0327,22.0327,205.9388033801,0
+REPX.US,D,20150903,000000,24.2355,24.2355,22.0327,23.1355,11.270282772045,0
+REPX.US,D,20150904,000000,22.0327,25.3384,22.0327,25.3384,467.20444945933,0
+REPX.US,D,20150908,000000,26.4403,26.4403,22.0327,24.2355,290.97820975099,0
+REPX.US,D,20150909,000000,22.0327,23.1355,22.0327,22.0327,63.523411987891,0
+REPX.US,D,20150910,000000,26.4403,26.4403,23.1355,23.1355,517.40843635299,0
+REPX.US,D,20150911,000000,23.1355,25.3384,23.1355,24.2355,87.088548693077,0
+REPX.US,D,20150914,000000,25.3384,25.3384,23.1355,23.1355,148.56281835878,0
+REPX.US,D,20150915,000000,23.1355,25.3384,23.1355,23.1355,186.47195131929,0
+REPX.US,D,20150916,000000,24.2355,24.2355,23.1355,23.1355,826.82892700368,0
+REPX.US,D,20150917,000000,24.2355,24.2355,23.1355,24.2355,253.06907679047,0
+REPX.US,D,20150918,000000,23.1355,63.897,22.0327,63.897,12837.876648521,0
+REPX.US,D,20150921,000000,34.1509,34.1509,27.5423,28.6432,4162.8326275291,0
+REPX.US,D,20150922,000000,30.846,30.846,24.2355,25.3384,158.80852996973,0
+REPX.US,D,20150923,000000,25.3384,27.5423,24.2355,24.2355,234.62679589076,0
+REPX.US,D,20150924,000000,24.2355,27.5423,24.2355,27.5423,447.73759739852,0
+REPX.US,D,20150925,000000,27.5423,28.6432,24.2355,27.5423,171.10338390287,0
+REPX.US,D,20150928,000000,27.5423,27.5423,25.3384,26.4403,44.056559927086,0
+REPX.US,D,20150929,000000,24.2355,27.5423,24.2355,24.2355,118.85025468702,0
+REPX.US,D,20150930,000000,24.2355,26.4403,24.2355,25.3384,213.11080150776,0
+REPX.US,D,20151001,000000,26.4403,26.4403,24.2355,24.2355,229.50394008528,0
+REPX.US,D,20151002,000000,24.2355,25.3384,24.2355,24.2355,18.44228089971,0
+REPX.US,D,20151005,000000,24.2355,28.6432,24.2355,26.4403,2108.5674495336,0
+REPX.US,D,20151006,000000,26.4403,28.6432,26.4403,27.5423,293.02735207318,0
+REPX.US,D,20151007,000000,27.5423,31.949,26.4403,28.6432,1883.1617940926,0
+REPX.US,D,20151008,000000,28.6432,30.846,28.6432,28.6432,328.8873427115,0
+REPX.US,D,20151009,000000,30.846,30.846,28.6432,29.7442,248.97079214609,0
+REPX.US,D,20151012,000000,28.6432,29.7442,27.5423,27.5423,694.65924722242,0
+REPX.US,D,20151013,000000,28.6432,30.846,28.6432,28.6432,916.99118918004,0
+REPX.US,D,20151014,000000,28.6432,28.6432,24.2355,24.2355,160.85767229192,0
+REPX.US,D,20151015,000000,24.2355,27.5423,24.2355,27.5423,80.941121726507,0
+REPX.US,D,20151016,000000,27.5423,28.6432,26.4403,28.6432,412.90217792129,0
+REPX.US,D,20151019,000000,28.6432,28.6432,26.4403,26.4403,331.96105619479,0
+REPX.US,D,20151020,000000,26.4403,27.5423,25.3384,26.4403,370.8947603164,0
+REPX.US,D,20151021,000000,26.4403,26.4403,24.2355,24.2355,21.515994382995,0
+REPX.US,D,20151022,000000,26.4403,26.4403,24.2355,24.2355,181.34909551382,0
+REPX.US,D,20151023,000000,24.2355,29.7442,22.0327,29.7442,2564.5016162208,0
+REPX.US,D,20151026,000000,27.5423,27.5423,27.5423,27.5423,14.34399625533,0
+REPX.US,D,20151027,000000,27.5423,27.5423,25.3384,25.3384,21.515994382995,0
+REPX.US,D,20151028,000000,25.3384,25.3384,24.2355,24.2355,229.50394008528,0
+REPX.US,D,20151029,000000,24.2355,25.3384,24.2355,24.2355,175.20166854725,0
+REPX.US,D,20151030,000000,26.4403,27.5423,24.2355,25.3384,84.014835209792,0
+REPX.US,D,20151102,000000,26.4403,27.5423,25.3384,25.3384,67.621696632271,0
+REPX.US,D,20151103,000000,24.2355,26.4403,24.2355,26.4403,77.867408243222,0
+REPX.US,D,20151104,000000,24.2355,25.3384,24.2355,24.2355,82.990264048697,0
+REPX.US,D,20151105,000000,26.4403,27.5423,24.2355,24.2355,364.74733334983,0
+REPX.US,D,20151106,000000,24.2355,24.2355,23.1355,24.2355,34.835419477231,0
+REPX.US,D,20151109,000000,23.1355,24.2355,22.0327,22.0327,358.59990638326,0
+REPX.US,D,20151110,000000,22.0327,24.2355,22.0327,22.0327,252.04450562938,0
+REPX.US,D,20151111,000000,25.3384,25.3384,20.9326,22.0327,79.916550565412,0
+REPX.US,D,20151112,000000,22.0327,24.2355,22.0327,22.0327,338.10848316136,0
+REPX.US,D,20151113,000000,20.9326,23.1355,19.8288,20.9326,541.99814421927,0
+REPX.US,D,20151116,000000,23.1355,23.1355,20.9326,20.9326,48.154844571466,0
+REPX.US,D,20151117,000000,23.1355,25.3384,22.0327,23.1355,87.088548693077,0
+REPX.US,D,20151118,000000,22.0327,24.2355,20.9326,23.1355,176.22623970834,0
+REPX.US,D,20151119,000000,22.0327,23.1355,20.9326,20.9326,272.53592885128,0
+REPX.US,D,20151120,000000,20.9326,20.9326,20.9326,20.9326,5.1228558054751,0
+REPX.US,D,20151123,000000,19.8288,23.1355,19.8288,20.9326,197.74223409134,0
+REPX.US,D,20151124,000000,20.9326,22.0327,20.9326,20.9326,251.01993446828,0
+REPX.US,D,20151125,000000,19.8288,22.0327,19.8288,19.8288,30.737134832851,0
+REPX.US,D,20151127,000000,22.0327,22.0327,19.8288,19.8288,111.67825655936,0
+REPX.US,D,20151130,000000,19.8288,22.0327,19.8288,22.0327,188.52109364148,0
+REPX.US,D,20151201,000000,20.9326,23.1355,19.8288,20.9326,117.82568352593,0
+REPX.US,D,20151202,000000,22.0327,22.0327,19.8288,19.8288,26.638850188471,0
+REPX.US,D,20151203,000000,19.8288,22.0327,19.8288,22.0327,294.05192323427,0
+REPX.US,D,20151204,000000,19.8288,22.0327,19.8288,19.8288,202.86508989681,0
+REPX.US,D,20151207,000000,19.8288,19.8288,17.6259,19.8288,491.79415732561,0
+REPX.US,D,20151208,000000,17.6259,19.8288,17.6259,18.7288,301.22392136194,0
+REPX.US,D,20151209,000000,17.6259,19.8288,17.6259,18.7288,126.02225281469,0
+REPX.US,D,20151210,000000,18.7288,19.8288,17.6259,18.7288,290.97820975099,0
+REPX.US,D,20151211,000000,18.7288,20.9326,17.6259,19.8288,81.965692887602,0
+REPX.US,D,20151214,000000,18.7288,18.7288,18.7288,18.7288,144.4645337144,0
+REPX.US,D,20151215,000000,18.7288,19.8288,11.0173,15.423,845.27120790339,0
+REPX.US,D,20151216,000000,16.525,16.525,15.423,16.525,356.55076406107,0
+REPX.US,D,20151217,000000,16.525,17.6259,8.81325,13.2201,1428.2521985665,0
+REPX.US,D,20151218,000000,16.525,16.525,12.1183,13.2201,1597.3064401471,0
+REPX.US,D,20151221,000000,14.3221,15.423,14.3221,15.423,134.21882210345,0
+REPX.US,D,20151222,000000,16.525,16.525,14.3221,14.3221,283.80621162332,0
+REPX.US,D,20151223,000000,14.3221,16.525,14.3221,15.423,186.47195131929,0
+REPX.US,D,20151224,000000,15.6445,16.3717,15.0385,15.0385,11.270282772045,0
+REPX.US,D,20151228,000000,14.3221,15.0385,12.1299,13.0542,290.97820975099,0
+REPX.US,D,20151229,000000,12.1299,14.3114,12.1299,12.781,265.36393072361,0
+REPX.US,D,20151230,000000,12.1299,15.1693,12.1299,14.3221,746.91237643827,0
+REPX.US,D,20151231,000000,14.2225,14.3221,12.1299,13.2201,545.07185770255,0
+REPX.US,D,20160104,000000,12.1299,14.3114,12.1183,13.2201,371.91933147749,0
+REPX.US,D,20160105,000000,13.7609,13.7609,12.1183,12.2285,404.70560863253,0
+REPX.US,D,20160106,000000,12.2285,13.2201,11.1491,13.1109,24.58970786628,0
+REPX.US,D,20160107,000000,13.1109,15.0385,13.1109,13.2201,379.09132960516,0
+REPX.US,D,20160108,000000,13.2201,14.3221,13.2201,13.4739,74.793694759936,0
+REPX.US,D,20160111,000000,12.2393,13.2201,12.2393,12.9449,396.50903934377,0
+REPX.US,D,20160112,000000,12.1183,12.7244,11.029,11.4243,689.53639141695,0
+REPX.US,D,20160113,000000,12.1183,15.423,11.1491,15.423,213.11080150776,0
+REPX.US,D,20160114,000000,13.7697,14.3221,12.1299,14.3221,25.614279027376,0
+REPX.US,D,20160115,000000,13.0991,16.403,13.0991,14.3221,358.59990638326,0
+REPX.US,D,20160119,000000,12.1183,14.3221,12.1183,14.3221,322.73991574493,0
+REPX.US,D,20160120,000000,15.4123,15.4123,14.0459,14.0459,383.18961424954,0
+REPX.US,D,20160121,000000,14.3221,14.3221,12.1299,13.2201,113.72739888155,0
+REPX.US,D,20160122,000000,15.4123,19.7517,15.3459,19.7517,1025.5957322561,0
+REPX.US,D,20160125,000000,19.7751,19.7751,16.4703,16.525,234.62679589076,0
+REPX.US,D,20160126,000000,16.525,17.6259,15.423,17.0764,313.51877529508,0
+REPX.US,D,20160127,000000,16.525,16.5367,14.0683,15.423,307.37134832851,0
+REPX.US,D,20160128,000000,14.0683,15.7753,14.0683,15.3791,207.98794570229,0
+REPX.US,D,20160129,000000,14.8736,19.8288,14.8736,18.5629,377.04218728297,0
+REPX.US,D,20160201,000000,18.7288,19.8288,18.7288,19.2354,607.57069852935,0
+REPX.US,D,20160202,000000,18.7288,19.8288,17.6259,17.6259,415.97589140458,0
+REPX.US,D,20160203,000000,18.7288,18.7288,14.5427,18.7288,246.9216498239,0
+REPX.US,D,20160204,000000,17.6377,17.8914,15.4348,17.418,55.326842699131,0
+REPX.US,D,20160205,000000,18.7288,19.047,16.3044,16.3044,65.572554310081,0
+REPX.US,D,20160208,000000,15.4348,17.6377,15.4348,16.5474,23.565136705185,0
+REPX.US,D,20160209,000000,17.6161,17.8474,16.525,17.8474,133.19425094235,0
+REPX.US,D,20160210,000000,14.8736,17.6259,14.8736,16.4917,148.56281835878,0
+REPX.US,D,20160211,000000,15.2025,17.6259,14.3221,16.0291,1538.9058839647,0
+REPX.US,D,20160212,000000,14.3221,16.525,14.3221,16.0067,129.09596629797,0
+REPX.US,D,20160216,000000,16.525,16.525,14.3661,15.0931,188.52109364148,0
+REPX.US,D,20160217,000000,15.423,16.1951,14.3661,15.3342,175.20166854725,0
+REPX.US,D,20160218,000000,14.3221,15.7979,14.3221,15.0268,154.71024532535,0
+REPX.US,D,20160219,000000,15.4123,16.525,13.2201,15.016,157.78395880863,0
+REPX.US,D,20160222,000000,16.525,17.6259,16.525,16.525,292.00278091208,0
+REPX.US,D,20160223,000000,16.525,16.525,12.172,13.838,144.4645337144,0
+REPX.US,D,20160224,000000,14.5203,17.0764,12.1632,15.4123,91.186833337457,0
+REPX.US,D,20160225,000000,13.2201,16.525,13.2201,14.8384,659.82382774519,0
+REPX.US,D,20160226,000000,15.423,15.423,14.3221,14.3328,61.474269665701,0
+REPX.US,D,20160229,000000,14.3114,15.423,13.7697,13.7697,143.4399625533,0
+REPX.US,D,20160301,000000,14.4548,14.4548,13.6613,13.6613,120.89939700921,0
+REPX.US,D,20160302,000000,12.3935,14.3221,12.3935,14.245,233.60222472966,0
+REPX.US,D,20160303,000000,14.9507,19.1241,13.2963,15.6445,1392.3922079281,0
+REPX.US,D,20160304,000000,17.6259,19.8288,16.525,17.8474,1036.8660150282,0
+REPX.US,D,20160307,000000,17.6259,26.6052,17.0764,25.3502,6709.9165340113,0
+REPX.US,D,20160308,000000,25.3384,25.3384,17.6259,17.6259,1943.6114925973,0
+REPX.US,D,20160309,000000,18.7288,20.7325,18.7288,19.0704,1218.215110542,0
+REPX.US,D,20160310,000000,19.7751,19.8288,17.7372,19.004,646.50440265096,0
+REPX.US,D,20160311,000000,19.8288,22.0327,16.525,17.6259,1330.9179382624,0
+REPX.US,D,20160314,000000,17.0764,17.418,16.525,16.5367,766.37922849908,0
+REPX.US,D,20160315,000000,16.5367,18.7288,16.525,17.0764,637.2832622011,0
+REPX.US,D,20160316,000000,17.0764,22.0327,17.0764,22.0219,639.33240452329,0
+REPX.US,D,20160317,000000,22.2542,25.3384,17.6601,24.2355,1653.6578540074,0
+REPX.US,D,20160318,000000,23.1355,23.1355,18.7288,19.5662,4414.8771331584,0
+REPX.US,D,20160321,000000,19.7205,23.1355,18.7288,18.7288,249.99536330718,0
+REPX.US,D,20160322,000000,18.7288,20.9326,17.6161,18.7288,972.31803187917,0
+REPX.US,D,20160323,000000,18.1773,20.9542,15.423,16.525,743.83866295498,0
+REPX.US,D,20160324,000000,15.423,16.9329,9.91538,15.423,18923.829345425,0
+REPX.US,D,20160328,000000,15.9735,16.3044,14.8736,15.6445,1275.5910955633,0
+REPX.US,D,20160329,000000,15.9735,16.525,15.6445,15.7539,1198.7482584812,0
+REPX.US,D,20160330,000000,15.9735,17.6259,15.5333,17.6259,2295.0394008528,0
+REPX.US,D,20160331,000000,17.295,17.6259,13.881,14.8736,11574.580406891,0
+REPX.US,D,20160401,000000,15.9735,17.6259,13.2201,16.525,7560.3105977202,0
+REPX.US,D,20160404,000000,17.1867,17.5166,13.6613,14.6519,9633.0180566154,0
+REPX.US,D,20160405,000000,13.7697,17.6259,12.7819,15.708,19260.913257426,0
+REPX.US,D,20160406,000000,14.9819,15.9735,13.881,14.6519,6932.2484759689,0
+REPX.US,D,20160407,000000,15.2025,15.423,13.7697,15.0385,8748.8131445904,0
+REPX.US,D,20160408,000000,15.8642,17.6259,15.0931,15.0931,12739.517817055,0
+REPX.US,D,20160411,000000,14.6519,14.8736,13.881,14.6519,1439.5224813385,0
+REPX.US,D,20160412,000000,14.4314,16.7446,13.7697,15.8642,10112.517360008,0
+REPX.US,D,20160413,000000,15.3147,16.0272,15.2035,16.0272,617.8164101403,0
+REPX.US,D,20160414,000000,15.5138,15.7539,13.881,14.6519,4209.9629009394,0
+REPX.US,D,20160415,000000,14.5427,15.2025,14.5427,14.6519,1452.8419064327,0
+REPX.US,D,20160418,000000,15.2025,15.2025,14.5427,14.5427,911.86833337457,0
+REPX.US,D,20160419,000000,14.7623,15.422,14.6519,15.0385,1166.9865524872,0
+REPX.US,D,20160420,000000,14.6519,15.8642,14.5427,15.423,5083.9221013535,0
+REPX.US,D,20160421,000000,15.0931,16.9652,14.8736,15.9735,4775.5261818639,0
+REPX.US,D,20160422,000000,15.7539,16.9652,15.3137,16.0643,2174.1400038436,0
+REPX.US,D,20160425,000000,15.8642,16.0848,14.6519,15.8642,5277.5660508005,0
+REPX.US,D,20160426,000000,16.525,16.525,14.8736,15.8095,6134.1075414759,0
+REPX.US,D,20160427,000000,14.6519,16.3044,14.6519,15.8642,6002.9624328557,0
+REPX.US,D,20160428,000000,15.5333,16.0184,14.7623,14.7633,2641.344453303,0
+REPX.US,D,20160429,000000,15.2025,15.7539,14.4324,15.2025,2546.0593353211,0
+REPX.US,D,20160502,000000,14.6529,15.2025,14.3221,14.3221,780.72322475441,0
+REPX.US,D,20160503,000000,14.2109,14.3221,13.6623,13.7706,73.769123598841,0
+REPX.US,D,20160504,000000,14.2109,15.2025,11.0173,14.1015,5331.8683223385,0
+REPX.US,D,20160505,000000,14.3221,14.3221,12.7819,13.1109,944.65461052961,0
+REPX.US,D,20160506,000000,12.781,13.2201,11.8976,12.3447,719.2489550887,0
+REPX.US,D,20160509,000000,12.6687,13.9922,12.4491,13.4408,3291.9471405983,0
+REPX.US,D,20160510,000000,13.4408,13.4408,12.4033,12.8884,2269.4251218255,0
+REPX.US,D,20160511,000000,13.2201,13.3304,12.3388,12.8884,1497.9230375209,0
+REPX.US,D,20160512,000000,12.8884,12.8884,12.6687,12.8884,281.75706930113,0
+REPX.US,D,20160513,000000,12.4491,14.2109,11.6781,11.6781,8674.0194498304,0
+REPX.US,D,20160516,000000,12.008,12.8884,11.7923,12.0089,5834.9327624361,0
+REPX.US,D,20160517,000000,12.2285,12.5594,11.7883,11.7883,2809.3741237225,0
+REPX.US,D,20160518,000000,11.7883,11.7883,9.80411,10.4678,2006.1103334241,0
+REPX.US,D,20160519,000000,11.0173,11.3472,10.7977,11.3462,437.49188578757,0
+REPX.US,D,20160520,000000,11.1266,11.2369,10.5761,10.5761,1888.2846498981,0
+REPX.US,D,20160523,000000,11.0173,11.4574,10.0247,10.4668,7218.1038299144,0
+REPX.US,D,20160524,000000,10.4668,10.5761,9.69576,10.0764,2494.8307772664,0
+REPX.US,D,20160525,000000,10.1349,10.2463,7.71162,8.23613,3153.6300338505,0
+REPX.US,D,20160526,000000,8.37267,8.37267,7.27104,7.71162,1684.3949888402,0
+REPX.US,D,20160527,000000,7.4803,8.0422,7.4803,7.98705,631.13583523453,0
+REPX.US,D,20160531,000000,8.0422,8.7582,8.0422,8.31753,3602.3922024101,0
+REPX.US,D,20160601,000000,8.26248,8.7582,7.93307,8.59296,131.14510862016,0
+REPX.US,D,20160602,000000,8.59296,8.59296,7.574,7.574,643.43068916767,0
+REPX.US,D,20160603,000000,7.65442,7.932,6.60998,7.27544,4620.8159365385,0
+REPX.US,D,20160606,000000,8.08953,8.08953,6.88532,7.31623,2205.9017098376,0
+REPX.US,D,20160607,000000,7.20936,10.4111,6.88532,8.26248,6750.8993804551,0
+REPX.US,D,20160608,000000,8.59296,10.4668,8.59296,9.2546,2271.4742641477,0
+REPX.US,D,20160609,000000,9.5845,9.5845,9.14334,9.14334,115.77654120374,0
+REPX.US,D,20160610,000000,9.03344,11.1266,8.59296,10.4668,7314.4135190574,0
+REPX.US,D,20160613,000000,10.1574,10.1574,9.47421,9.47421,231.55308240747,0
+REPX.US,D,20160614,000000,9.50739,9.50739,9.14334,9.14334,168.02967041958,0
+REPX.US,D,20160615,000000,9.60109,9.60109,9.03344,9.03344,423.14788953224,0
+REPX.US,D,20160616,000000,8.26248,8.26248,7.38123,7.932,630.11126407344,0
+REPX.US,D,20160617,000000,8.32865,8.92315,7.49133,8.92315,2027.626327807,0
+REPX.US,D,20160620,000000,8.67894,9.36391,8.48296,9.2546,1021.4974476117,0
+REPX.US,D,20160621,000000,9.36391,9.36391,8.81325,8.81325,107.57997191498,0
+REPX.US,D,20160622,000000,8.48296,8.48296,7.39773,8.23057,313.51877529508,0
+REPX.US,D,20160623,000000,8.59296,8.92315,8.23057,8.54894,1009.2025936786,0
+REPX.US,D,20160624,000000,7.932,8.56661,7.932,8.56661,607.57069852935,0
+REPX.US,D,20160627,000000,8.81325,8.81325,7.71162,7.932,661.87297006738,0
+REPX.US,D,20160628,000000,7.932,9.43126,7.932,8.81325,436.46731462648,0
+REPX.US,D,20160629,000000,9.00621,9.03344,8.44646,8.70422,435.44274346538,0
+REPX.US,D,20160630,000000,8.37267,8.59296,8.15229,8.26248,1517.3898895817,0
+REPX.US,D,20160701,000000,8.26248,8.26248,7.98705,7.98705,107.57997191498,0
+REPX.US,D,20160705,000000,7.38123,9.47421,7.38123,8.92315,513.31015170861,0
+REPX.US,D,20160706,000000,9.09014,9.36391,8.81325,9.36391,304.29763484522,0
+REPX.US,D,20160707,000000,9.69479,10.5205,8.82281,9.80411,385.23875657173,0
+REPX.US,D,20160708,000000,10.2463,10.2463,9.5845,9.5845,613.71812549592,0
+REPX.US,D,20160711,000000,10.2463,10.4668,9.80508,10.1203,931.33518543537,0
+REPX.US,D,20160712,000000,10.1349,10.2765,9.80411,10.0247,2081.9285993451,0
+REPX.US,D,20160713,000000,10.0247,10.1349,10.0247,10.1349,236.67593821295,0
+REPX.US,D,20160714,000000,10.1516,16.7446,10.1516,13.4408,543369.02043281,0
+REPX.US,D,20160715,000000,13.7697,14.1015,11.0173,11.2086,19520.129761182,0
+REPX.US,D,20160718,000000,11.4574,11.5668,7.94635,9.5396,5316.4997549221,0
+REPX.US,D,20160719,000000,10.2463,10.4668,9.37465,10.0247,2848.3078278442,0
+REPX.US,D,20160720,000000,9.5845,10.0071,9.52984,9.80411,1013.300878323,0
+REPX.US,D,20160721,000000,9.52984,9.929,9.52984,9.91538,1051.2100112835,0
+REPX.US,D,20160722,000000,9.9212,12.008,9.91538,11.4574,12846.073217809,0
+REPX.US,D,20160725,000000,11.0173,11.0183,10.1477,10.2463,1066.5785786999,0
+REPX.US,D,20160726,000000,10.1906,10.2463,10.1906,10.1906,632.16040639563,0
+REPX.US,D,20160727,000000,10.2014,11.5668,9.47421,9.91538,5935.3407362235,0
+REPX.US,D,20160728,000000,9.91538,11.5668,9.5845,11.3472,14556.082485676,0
+REPX.US,D,20160729,000000,10.4668,15.9735,10.0247,12.9996,43799.392565651,0
+REPX.US,D,20160801,000000,13.9922,17.5166,11.6234,12.4491,21018.052798703,0
+REPX.US,D,20160802,000000,12.5311,12.8766,11.8986,12.4491,873.95920041405,0
+REPX.US,D,20160803,000000,11.8976,15.6445,11.4574,13.6613,26994.376381371,0
+REPX.US,D,20160804,000000,13.2201,14.7623,12.5594,14.2109,3202.809449583,0
+REPX.US,D,20160805,000000,14.1015,14.3221,13.1109,13.7697,1657.7561386517,0
+REPX.US,D,20160808,000000,13.881,13.881,11.7883,13.551,1493.8247528765,0
+REPX.US,D,20160809,000000,13.4408,13.4408,12.3388,12.4491,474.37644758699,0
+REPX.US,D,20160810,000000,13.4408,13.4408,12.781,13.2192,2037.872039418,0
+REPX.US,D,20160811,000000,12.9996,14.6519,12.6687,12.7819,20628.715757487,0
+REPX.US,D,20160812,000000,12.781,14.1015,12.6687,12.8884,7608.4654422916,0
+REPX.US,D,20160815,000000,12.7654,13.2201,12.6687,13.1109,436.46731462648,0
+REPX.US,D,20160816,000000,12.9176,12.9996,12.6687,12.9996,442.61474159305,0
+REPX.US,D,20160817,000000,12.9996,13.2201,12.6687,13.1109,2423.1107959897,0
+REPX.US,D,20160818,000000,12.6687,13.6603,12.6687,12.6687,1903.6532173145,0
+REPX.US,D,20160819,000000,12.781,12.9996,12.6687,12.781,1322.7213689737,0
+REPX.US,D,20160822,000000,12.6687,12.9888,12.6687,12.8884,1516.3653184206,0
+REPX.US,D,20160823,000000,12.6687,12.781,12.1183,12.3388,1223.3379663475,0
+REPX.US,D,20160824,000000,12.008,12.1183,11.0173,11.5668,3481.4928054009,0
+REPX.US,D,20160825,000000,11.2369,12.3388,11.1442,11.2369,1369.851642384,0
+REPX.US,D,20160826,000000,11.2369,11.4574,11.1266,11.1266,235.65136705185,0
+REPX.US,D,20160829,000000,11.8976,11.8976,11.1266,11.1266,1018.4237341285,0
+REPX.US,D,20160830,000000,11.0173,12.008,11.0173,11.4574,921.08947382442,0
+REPX.US,D,20160831,000000,11.7883,11.8976,11.2369,11.5668,1519.4390319039,0
+REPX.US,D,20160901,000000,12.1183,12.3388,11.0173,11.8976,5948.6601613177,0
+REPX.US,D,20160902,000000,11.8976,13.1109,11.8976,11.8976,4435.3685563803,0
+REPX.US,D,20160906,000000,12.4491,12.8884,11.7883,11.7883,4110.5794983132,0
+REPX.US,D,20160907,000000,11.5668,12.6687,11.314,12.6687,1607.5521517581,0
+REPX.US,D,20160908,000000,12.3388,13.3304,11.7883,13.2201,3258.1362922822,0
+REPX.US,D,20160909,000000,12.9996,14.4314,12.2285,12.2295,12337.885921906,0
+REPX.US,D,20160912,000000,12.1183,12.3388,11.6781,11.8762,2679.2535862635,0
+REPX.US,D,20160913,000000,11.8976,12.781,11.3472,12.6687,4818.5581706299,0
+REPX.US,D,20160914,000000,12.5594,12.5594,11.7883,12.4491,932.35975659647,0
+REPX.US,D,20160915,000000,12.1183,12.5594,11.2369,12.3388,9564.371788822,0
+REPX.US,D,20160916,000000,12.1183,13.2201,12.008,13.2201,1468.2104738492,0
+REPX.US,D,20160919,000000,13.4408,14.4314,12.6687,12.9996,14804.028706662,0
+REPX.US,D,20160920,000000,13.2201,13.4408,12.4491,12.781,6539.8377212695,0
+REPX.US,D,20160921,000000,12.9996,13.4408,12.4491,12.5594,5845.1784740471,0
+REPX.US,D,20160922,000000,12.781,14.8736,12.5594,13.4408,20358.228970958,0
+REPX.US,D,20160923,000000,13.6164,13.6164,12.4491,13.1109,1243.8293895694,0
+REPX.US,D,20160926,000000,12.6687,12.6687,11.6781,12.008,2289.9165450474,0
+REPX.US,D,20160927,000000,12.3388,12.8884,12.2275,12.2285,582.98099066307,0
+REPX.US,D,20160928,000000,12.2285,13.2201,12.008,12.5594,1683.3704176791,0
+REPX.US,D,20160929,000000,12.8844,13.551,12.1183,12.6687,6601.3119909352,0
+REPX.US,D,20160930,000000,12.8884,13.1518,12.6687,12.8884,589.12841762964,0
+REPX.US,D,20161003,000000,12.6687,13.6613,12.6687,12.8884,2510.1993446828,0
+REPX.US,D,20161004,000000,12.6687,13.7697,12.008,12.4491,1836.0315206823,0
+REPX.US,D,20161005,000000,12.4491,12.6687,12.3388,12.6687,1219.2396817031,0
+REPX.US,D,20161006,000000,12.6687,12.6687,12.3388,12.3388,2304.2605413027,0
+REPX.US,D,20161007,000000,12.3388,12.781,12.3388,12.781,695.68381838352,0
+REPX.US,D,20161010,000000,12.8766,12.8766,12.3388,12.781,437.49188578757,0
+REPX.US,D,20161011,000000,12.7458,12.78,12.3388,12.3388,304.29763484522,0
+REPX.US,D,20161012,000000,12.3388,12.8884,12.2285,12.8884,2996.8706462029,0
+REPX.US,D,20161013,000000,12.781,13.1109,12.3388,12.8884,830.92721164806,0
+REPX.US,D,20161014,000000,12.6687,12.9996,12.3388,12.9996,3353.421410264,0
+REPX.US,D,20161017,000000,12.5594,12.6687,12.3388,12.4491,1210.0185412532,0
+REPX.US,D,20161018,000000,12.4491,12.6687,10.5976,11.3472,9267.2461521045,0
+REPX.US,D,20161019,000000,11.3472,11.6781,11.3472,11.3472,2171.0662903603,0
+REPX.US,D,20161020,000000,11.1266,11.6781,10.9627,11.6781,5369.777455299,0
+REPX.US,D,20161021,000000,11.4574,11.4574,11.1266,11.1266,1005.1043090342,0
+REPX.US,D,20161024,000000,10.906,11.5668,10.906,11.5668,2690.5238690355,0
+REPX.US,D,20161025,000000,11.1266,12.3388,10.906,11.2369,10657.58921771,0
+REPX.US,D,20161026,000000,11.4477,11.4477,10.7967,10.7967,9680.1483300258,0
+REPX.US,D,20161027,000000,10.8084,11.1266,10.7967,10.7967,579.90727717978,0
+REPX.US,D,20161028,000000,10.906,10.906,9.91538,9.91538,741.78952063279,0
+REPX.US,D,20161031,000000,10.4668,10.906,9.69479,9.69479,11440.361584787,0
+REPX.US,D,20161101,000000,9.98172,10.2463,7.95953,7.9606,13151.395423816,0
+REPX.US,D,20161102,000000,8.04336,8.15346,7.92312,8.07186,839.12378093682,0
+REPX.US,D,20161103,000000,7.85265,8.15229,6.60998,7.16192,11173.973082902,0
+REPX.US,D,20161104,000000,7.51993,7.71064,7.0528,7.163,260.24107491814,0
+REPX.US,D,20161107,000000,7.49133,7.49133,6.60998,7.16085,1500.9967510042,0
+REPX.US,D,20161108,000000,7.14982,7.26001,6.93617,7.05066,729.49466669965,0
+REPX.US,D,20161109,000000,6.60998,7.32609,6.16931,6.60998,928.26147195209,0
+REPX.US,D,20161110,000000,6.27951,8.24267,6.27951,6.94154,1620.8715768523,0
+REPX.US,D,20161111,000000,6.60998,6.94047,5.72981,6.94047,5138.2243728915,0
+REPX.US,D,20161114,000000,6.94047,7.49133,6.05912,7.49133,3352.3968391029,0
+REPX.US,D,20161115,000000,7.82191,9.36391,7.27104,7.71933,12178.052820775,0
+REPX.US,D,20161116,000000,7.71162,7.76783,7.43628,7.76676,259.21650375704,0
+REPX.US,D,20161117,000000,7.89774,8.81325,7.27104,7.932,3227.3991574493,0
+REPX.US,D,20161118,000000,7.71162,7.82191,7.71162,7.71162,307.37134832851,0
+REPX.US,D,20161121,000000,7.54638,7.932,7.54638,7.82191,2976.379222981,0
+REPX.US,D,20161122,000000,7.60152,9.36391,7.38123,7.932,1579.8887304085,0
+REPX.US,D,20161123,000000,7.82191,7.92429,7.49133,7.49133,485.64673035904,0
+REPX.US,D,20161125,000000,7.27104,7.83069,7.27104,7.82191,185.4473801582,0
+REPX.US,D,20161128,000000,7.932,8.15229,7.71269,8.0422,100.40797378731,0
+REPX.US,D,20161129,000000,8.15229,8.15229,7.82191,7.82191,171.10338390287,0
+REPX.US,D,20161130,000000,8.15229,9.36391,6.60998,7.60152,8524.4320603106,0
+REPX.US,D,20161201,000000,7.27104,8.81325,7.16085,8.26248,5446.6202923811,0
+REPX.US,D,20161202,000000,8.48179,8.53792,7.16085,7.71728,1412.88363115,0
+REPX.US,D,20161205,000000,7.71162,9.03344,7.18301,8.37375,11449.582725237,0
+REPX.US,D,20161206,000000,8.26248,8.81325,7.38123,8.26248,9667.8534760926,0
+REPX.US,D,20161207,000000,8.37267,8.70315,7.71269,8.09734,3123.9174701787,0
+REPX.US,D,20161208,000000,8.26248,8.59296,6.94047,8.12037,2657.7375918805,0
+REPX.US,D,20161209,000000,8.04444,8.37267,7.60152,8.26248,4164.8817698513,0
+REPX.US,D,20161212,000000,8.37267,8.37267,7.27104,8.0422,1755.0903989558,0
+REPX.US,D,20161213,000000,7.71162,8.59179,7.71162,8.15229,3995.8275282706,0
+REPX.US,D,20161214,000000,8.26248,8.92315,7.71162,7.932,6409.7171838104,0
+REPX.US,D,20161215,000000,8.0422,8.15229,7.49133,8.0422,3235.5957267381,0
+REPX.US,D,20161216,000000,7.932,7.932,7.49133,7.71162,689.53639141695,0
+REPX.US,D,20161219,000000,7.71162,8.59296,7.60152,7.60699,468.22902062042,0
+REPX.US,D,20161220,000000,7.69961,8.26248,7.50344,7.9849,1024.571161095,0
+REPX.US,D,20161221,000000,7.93307,8.26248,7.73367,8.05537,1162.8882678428,0
+REPX.US,D,20161222,000000,7.932,8.37267,7.49133,8.15229,2049.14232219,0
+REPX.US,D,20161223,000000,8.30327,8.37267,7.71162,8.0422,220.28279963543,0
+REPX.US,D,20161227,000000,7.82191,9.14334,7.49133,8.15229,9740.5980285304,0
+REPX.US,D,20161228,000000,8.42889,8.48296,7.49133,7.82191,3779.6430132795,0
+REPX.US,D,20161229,000000,8.1357,8.15229,7.60152,7.932,624.98840826796,0
+REPX.US,D,20161230,000000,7.932,7.94303,7.49133,7.71162,1370.8762135451,0
+REPX.US,D,20170103,000000,7.68966,8.0422,7.68966,7.71162,885.2294831861,0
+REPX.US,D,20170104,000000,7.82191,8.26248,7.54638,7.92312,1850.3755169376,0
+REPX.US,D,20170105,000000,7.71162,8.37267,7.49133,7.71162,2754.0472810234,0
+REPX.US,D,20170106,000000,7.60152,7.60152,7.05066,7.38123,2811.4232660447,0
+REPX.US,D,20170109,000000,7.60152,7.71162,7.05066,7.27104,1780.7046779831,0
+REPX.US,D,20170110,000000,7.27104,7.38123,6.83037,7.38123,510.23643822532,0
+REPX.US,D,20170111,000000,7.07818,7.27104,6.94047,7.27104,946.7037528518,0
+REPX.US,D,20170112,000000,7.16085,7.60152,7.16085,7.49133,7228.3495415254,0
+REPX.US,D,20170113,000000,7.68634,7.68634,7.28861,7.28861,864.7380599642,0
+REPX.US,D,20170117,000000,7.60152,7.60152,7.16085,7.16856,3936.4024009271,0
+REPX.US,D,20170118,000000,7.16085,7.16085,6.88532,6.88532,48.154844571466,0
+REPX.US,D,20170119,000000,6.94389,7.05066,6.83037,7.05066,197.74223409134,0
+REPX.US,D,20170120,000000,6.83808,7.16085,6.83808,6.94047,520.48214983627,0
+REPX.US,D,20170123,000000,6.94047,7.05066,6.72027,7.05066,729.49466669965,0
+REPX.US,D,20170124,000000,6.72027,7.01093,6.60998,6.66503,1945.6606349194,0
+REPX.US,D,20170125,000000,6.72027,6.72027,6.61106,6.72027,1860.6212285486,0
+REPX.US,D,20170126,000000,6.83037,6.83037,6.72027,6.72027,271.51135769018,0
+REPX.US,D,20170127,000000,6.72027,7.15753,6.72027,6.94047,1603.4538671137,0
+REPX.US,D,20170130,000000,6.94047,6.94047,6.60998,6.61994,1039.9397285114,0
+REPX.US,D,20170131,000000,6.83037,7.12444,6.66406,6.72027,423.14788953224,0
+REPX.US,D,20170201,000000,6.72027,6.72027,6.72027,6.72027,113.72739888155,0
+REPX.US,D,20170202,000000,6.72027,6.94047,6.72027,6.83037,533.80157493051,0
+REPX.US,D,20170203,000000,6.60998,6.88532,6.60998,6.60998,471.30273410371,0
+REPX.US,D,20170206,000000,6.60998,6.93939,6.60998,6.62111,163.9313857752,0
+REPX.US,D,20170207,000000,7.05066,7.16085,6.83037,7.10248,378.06675844406,0
+REPX.US,D,20170208,000000,6.94047,6.94047,6.62111,6.72027,525.60500564175,0
+REPX.US,D,20170209,000000,6.94047,6.94047,6.72027,6.77533,392.41075469939,0
+REPX.US,D,20170210,000000,6.94047,7.05066,6.60998,6.72027,961.04774910713,0
+REPX.US,D,20170213,000000,6.72027,6.94047,6.72027,6.72027,1063.5048652166,0
+REPX.US,D,20170214,000000,7.82191,7.82191,6.83037,6.86882,1589.1098708584,0
+REPX.US,D,20170215,000000,6.96809,6.96809,6.4997,6.60998,1231.5345356362,0
+REPX.US,D,20170216,000000,6.94047,6.94047,6.73345,6.81387,110.65368539826,0
+REPX.US,D,20170217,000000,6.60998,6.72027,6.60998,6.72027,1457.9647622382,0
+REPX.US,D,20170221,000000,6.4997,6.72789,6.4997,6.72125,240.77422285733,0
+REPX.US,D,20170222,000000,6.60998,6.60998,6.3897,6.44475,913.91747569676,0
+REPX.US,D,20170223,000000,6.76644,6.76644,6.57797,6.57797,97.334260304027,0
+REPX.US,D,20170224,000000,6.60998,6.60998,6.3897,6.3897,71.719981276651,0
+REPX.US,D,20170227,000000,6.3897,6.60998,6.0724,6.3897,165.98052809739,0
+REPX.US,D,20170228,000000,6.3897,6.72027,6.08782,6.3897,961.04774910713,0
+REPX.US,D,20170301,000000,6.31152,6.4997,6.05912,6.16931,268.4376442069,0
+REPX.US,D,20170302,000000,6.19479,6.4997,5.94903,6.06791,413.92674908239,0
+REPX.US,D,20170303,000000,6.4997,6.60998,6.05912,6.05912,1470.2596161714,0
+REPX.US,D,20170306,000000,6.16931,6.27951,5.75626,5.75626,1308.3773727183,0
+REPX.US,D,20170307,000000,6.0436,6.0436,5.72864,5.72864,1021.4974476117,0
+REPX.US,D,20170308,000000,5.56116,5.70668,5.56116,5.57229,440.56559927086,0
+REPX.US,D,20170309,000000,5.61415,5.61415,5.28797,5.28797,1636.2401442687,0
+REPX.US,D,20170310,000000,5.50845,5.50845,4.62691,5.06768,1998.9383352964,0
+REPX.US,D,20170313,000000,5.06768,5.50845,5.06768,5.50845,187.49652248039,0
+REPX.US,D,20170314,000000,5.50845,5.50845,4.95749,5.50845,719.2489550887,0
+REPX.US,D,20170315,000000,5.50845,5.50845,5.11052,5.34301,164.9559569363,0
+REPX.US,D,20170316,000000,5.06768,5.72864,4.7372,5.50845,1102.4385693382,0
+REPX.US,D,20170317,000000,5.50845,5.94903,4.95749,5.72864,2757.1209945067,0
+REPX.US,D,20170320,000000,5.17787,5.23516,4.95749,5.17787,498.96615545327,0
+REPX.US,D,20170321,000000,5.06768,5.39806,4.95749,5.39806,737.69123598841,0
+REPX.US,D,20170322,000000,5.06768,5.28797,4.7372,5.17787,840.14835209792,0
+REPX.US,D,20170323,000000,5.17787,5.17787,5.17787,5.17787,17.417709738615,0
+REPX.US,D,20170324,000000,4.7372,5.06768,4.29643,4.40682,5662.8048073722,0
+REPX.US,D,20170327,000000,4.62691,4.95749,4.40682,4.40682,382.16504308844,0
+REPX.US,D,20170328,000000,4.62691,5.1524,4.6193,4.84729,536.87528841379,0
+REPX.US,D,20170329,000000,5.06768,5.06768,4.62691,4.62691,264.33935956252,0
+REPX.US,D,20170330,000000,4.6436,4.84729,4.29643,4.29643,1893.4075057036,0
+REPX.US,D,20170331,000000,4.51145,4.51145,4.07614,4.29643,315.56791761727,0
+REPX.US,D,20170403,000000,4.51682,4.62691,4.29643,4.29643,753.05980340484,0
+REPX.US,D,20170404,000000,4.29643,8.81325,4.29643,7.71162,108221.35346182,0
+REPX.US,D,20170405,000000,8.26248,17.1526,8.26248,11.5668,534878.39922081,0
+REPX.US,D,20170406,000000,9.69479,9.80411,6.30371,7.15978,91854.853734491,0
+REPX.US,D,20170407,000000,7.05066,12.6687,6.24534,9.31024,147257.51469954,0
+REPX.US,D,20170410,000000,8.26248,9.25265,7.932,8.6481,25425.757933734,0
+REPX.US,D,20170411,000000,8.37267,8.81325,7.82298,8.15229,12171.905393809,0
+REPX.US,D,20170412,000000,8.81325,8.81325,7.82191,8.26248,7075.6884385222,0
+REPX.US,D,20170413,000000,8.26248,11.4574,8.26248,9.2546,50209.109749461,0
+REPX.US,D,20170417,000000,8.92403,10.1349,8.37824,8.92315,13184.181700971,0
+REPX.US,D,20170418,000000,8.49946,8.92315,7.71162,7.932,14459.772796535,0
+REPX.US,D,20170419,000000,7.82191,8.76298,7.71162,8.26248,4842.1233073351,0
+REPX.US,D,20170420,000000,8.26248,8.81159,7.71162,8.14917,7590.0231613919,0
+REPX.US,D,20170421,000000,8.26248,8.37375,7.71162,7.82191,4646.4302155659,0
+REPX.US,D,20170424,000000,8.15229,8.50708,7.48908,7.73367,5292.9346182169,0
+REPX.US,D,20170425,000000,7.71162,8.15229,7.17178,7.55633,3139.2860375951,0
+REPX.US,D,20170426,000000,7.82073,8.0422,7.54638,7.71162,3992.7538147873,0
+REPX.US,D,20170427,000000,7.27211,7.71269,7.27211,7.32717,3908.7389795775,0
+REPX.US,D,20170428,000000,7.69297,7.69405,6.76488,7.49133,1559.3973071866,0
+REPX.US,D,20170501,000000,7.60152,8.15229,7.27104,7.32609,10965.985137201,0
+REPX.US,D,20170502,000000,7.32609,7.38465,6.6254,7.38123,6088.0018392266,0
+REPX.US,D,20170503,000000,7.05173,7.38123,7.05066,7.37235,1544.0287397702,0
+REPX.US,D,20170504,000000,7.16085,7.26001,6.86863,7.05066,746.91237643827,0
+REPX.US,D,20170505,000000,7.27104,7.27104,6.62111,6.83037,5438.4237230924,0
+REPX.US,D,20170508,000000,6.8413,7.932,6.65186,7.17949,2399.5456592845,0
+REPX.US,D,20170509,000000,7.27104,7.27104,6.62218,6.83037,1884.1863652537,0
+REPX.US,D,20170510,000000,6.8413,7.05173,6.69041,6.83037,2354.4645281964,0
+REPX.US,D,20170511,000000,7.17178,7.27104,6.72027,7.16085,1635.2155731077,0
+REPX.US,D,20170512,000000,7.16085,7.27104,6.83037,6.94047,608.59526969044,0
+REPX.US,D,20170515,000000,7.82191,10.6649,6.9516,9.80411,99554.506010119,0
+REPX.US,D,20170516,000000,9.69479,12.008,8.31977,8.59296,79467.788396852,0
+REPX.US,D,20170517,000000,8.92315,9.02221,6.87107,7.60152,13934.167790892,0
+REPX.US,D,20170518,000000,7.05066,7.49133,7.01211,7.05066,4504.0148241737,0
+REPX.US,D,20170519,000000,7.05066,8.59296,7.05066,7.82191,10623.778369395,0
+REPX.US,D,20170522,000000,7.71162,9.80411,7.71162,8.42782,27843.745873918,0
+REPX.US,D,20170523,000000,8.48296,8.81325,7.163,7.71162,12034.612858222,0
+REPX.US,D,20170524,000000,7.71162,8.15229,7.27104,8.15229,4150.5377735959,0
+REPX.US,D,20170525,000000,7.85597,8.48179,7.43628,7.49133,4663.8479253045,0
+REPX.US,D,20170526,000000,7.49133,7.71162,7.17178,7.38123,4045.0069440031,0
+REPX.US,D,20170530,000000,7.38123,7.70615,6.83037,7.05066,6524.4691538531,0
+REPX.US,D,20170531,000000,7.18603,7.43628,6.94047,7.05066,3048.0992042577,0
+REPX.US,D,20170601,000000,7.38123,7.49679,7.16085,7.27104,2007.1349045851,0
+REPX.US,D,20170602,000000,7.38445,8.59414,7.163,7.38006,16081.668944547,0
+REPX.US,D,20170605,000000,7.71162,7.71162,6.99561,7.06608,2515.3222004883,0
+REPX.US,D,20170606,000000,7.42633,7.49026,6.94603,7.15978,2498.9290619108,0
+REPX.US,D,20170607,000000,7.10902,7.38123,7.05066,7.16085,5540.8808392019,0
+REPX.US,D,20170608,000000,7.05066,8.26248,7.05066,7.71064,20593.88033801,0
+REPX.US,D,20170609,000000,7.3866,7.71728,7.38123,7.53096,1290.9596629797,0
+REPX.US,D,20170612,000000,7.47044,7.66428,7.05066,7.38221,1061.4557228944,0
+REPX.US,D,20170613,000000,7.49133,7.59928,7.13332,7.45512,2800.1529832727,0
+REPX.US,D,20170614,000000,7.29847,7.71162,7.27104,7.27104,527.65414796394,0
+REPX.US,D,20170615,000000,7.49133,7.49133,7.27104,7.27104,1926.1937828586,0
+REPX.US,D,20170616,000000,7.27104,7.58386,7.27104,7.40661,578.88270601869,0
+REPX.US,D,20170619,000000,7.40544,7.40544,6.30917,6.94047,5344.1631762716,0
+REPX.US,D,20170620,000000,6.6133,7.15861,6.4997,6.94047,1734.5989757339,0
+REPX.US,D,20170621,000000,6.96252,7.03914,6.83037,6.83037,306.34677716741,0
+REPX.US,D,20170622,000000,6.72027,7.26226,6.63195,7.26226,1390.3430656059,0
+REPX.US,D,20170623,000000,7.16085,7.16192,6.73228,6.94047,1579.8887304085,0
+REPX.US,D,20170626,000000,6.77533,7.1057,6.72027,6.72027,358.59990638326,0
+REPX.US,D,20170627,000000,6.72027,7.26108,6.66503,6.83037,2717.162719224,0
+REPX.US,D,20170628,000000,6.75102,7.54745,6.75102,7.27104,4674.0936369155,0
+REPX.US,D,20170629,000000,7.31516,8.15229,7.31516,7.87695,9792.8511577462,0
+REPX.US,D,20170630,000000,7.932,7.94303,7.3866,7.60152,1400.5887772169,0
+REPX.US,D,20170703,000000,7.38123,8.11921,7.38123,7.71162,1842.1789476488,0
+REPX.US,D,20170705,000000,7.71162,7.71162,7.19833,7.54414,891.37691015267,0
+REPX.US,D,20170706,000000,7.27211,7.31183,6.84237,7.31183,1278.6648090466,0
+REPX.US,D,20170707,000000,7.38123,7.67638,6.99561,6.99561,765.35465733798,0
+REPX.US,D,20170710,000000,7.3459,9.14334,7.27211,8.59296,21942.215986011,0
+REPX.US,D,20170711,000000,8.26365,8.46862,7.38123,7.38123,9418.8826839465,0
+REPX.US,D,20170712,000000,7.75027,8.0422,7.49133,7.71162,2528.6416255825,0
+REPX.US,D,20170713,000000,7.71162,8.14136,7.49133,7.82191,1506.1196068097,0
+REPX.US,D,20170714,000000,7.90448,8.04112,7.54745,7.71162,1434.399625533,0
+REPX.US,D,20170717,000000,7.71162,8.48296,7.71162,7.932,3109.5734739234,0
+REPX.US,D,20170718,000000,7.82191,8.26248,7.6027,8.0422,2964.0843690479,0
+REPX.US,D,20170719,000000,8.26248,8.37267,7.39216,7.82191,521.50672099737,0
+REPX.US,D,20170720,000000,8.0422,8.48296,7.71162,7.71162,14249.73570851,0
+REPX.US,D,20170721,000000,8.26248,8.26248,7.39216,7.932,2289.9165450474,0
+REPX.US,D,20170724,000000,7.932,7.932,7.39324,7.82073,489.74501500342,0
+REPX.US,D,20170725,000000,7.71162,7.82191,7.53096,7.61255,348.35419477231,0
+REPX.US,D,20170726,000000,7.59049,7.60152,7.49133,7.60152,355.52619289997,0
+REPX.US,D,20170727,000000,7.60152,7.64007,7.60152,7.64007,192.61937828586,0
+REPX.US,D,20170728,000000,7.62251,7.82191,6.94047,7.33937,2142.3782978497,0
+REPX.US,D,20170731,000000,7.05066,7.93307,7.05066,7.932,4084.9652192858,0
+REPX.US,D,20170801,000000,7.932,7.932,7.16192,7.17412,201.84051873572,0
+REPX.US,D,20170802,000000,7.71064,7.71064,7.16085,7.16085,838.09920977573,0
+REPX.US,D,20170803,000000,7.49133,7.61362,7.47698,7.60152,1063.5048652166,0
+REPX.US,D,20170804,000000,7.62133,7.62133,7.62133,7.62133,54.302271538036,0
+REPX.US,D,20170807,000000,7.31183,7.67638,7.21707,7.21707,474.37644758699,0
+REPX.US,D,20170808,000000,7.163,7.21599,7.163,7.21599,256.14279027376,0
+REPX.US,D,20170809,000000,7.163,7.24888,7.163,7.163,1157.7654120374,0
+REPX.US,D,20170810,000000,7.21599,7.23795,6.61555,6.72574,3845.2155675896,0
+REPX.US,D,20170811,000000,6.72027,6.89752,6.72027,6.77533,186.47195131929,0
+REPX.US,D,20170814,000000,6.77533,6.9757,6.77533,6.94047,764.33008617689,0
+REPX.US,D,20170815,000000,6.72027,7.37899,6.39087,6.94603,2222.2948484151,0
+REPX.US,D,20170816,000000,6.60998,7.02869,6.05912,6.05912,1295.0579476241,0
+REPX.US,D,20170817,000000,6.47012,6.94047,6.45802,6.7807,195.69309176915,0
+REPX.US,D,20170818,000000,6.3897,6.79455,6.3897,6.62452,430.31988765991,0
+REPX.US,D,20170821,000000,6.93939,6.93939,6.28165,6.3897,876.00834273624,0
+REPX.US,D,20170822,000000,6.72027,6.72027,6.17048,6.57699,412.90217792129,0
+REPX.US,D,20170823,000000,6.27951,6.65293,6.27951,6.47451,357.57533522216,0
+REPX.US,D,20170824,000000,6.50087,6.83037,6.50087,6.72027,511.26100938642,0
+REPX.US,D,20170825,000000,6.81719,6.81719,6.58246,6.60998,816.58321539273,0
+REPX.US,D,20170828,000000,6.60998,6.71911,6.60998,6.60998,898.54890828033,0
+REPX.US,D,20170829,000000,6.60998,7.16085,6.60998,6.72027,560.44042511898,0
+REPX.US,D,20170830,000000,6.60998,7.05622,6.60998,6.72027,585.03013298526,0
+REPX.US,D,20170831,000000,6.88532,7.51231,6.64531,7.27104,3805.2572923069,0
+REPX.US,D,20170901,000000,6.60998,7.08375,6.60998,7.08375,230.52851124638,0
+REPX.US,D,20170905,000000,6.60998,6.78957,6.60998,6.67372,314.54334645617,0
+REPX.US,D,20170906,000000,6.60998,6.94047,6.60998,6.94047,260.24107491814,0
+REPX.US,D,20170907,000000,7.28764,8.81325,7.28764,8.04336,13451.594774016,0
+REPX.US,D,20170908,000000,8.18528,8.67456,7.932,8.0422,3778.6184421184,0
+REPX.US,D,20170911,000000,7.93639,7.93639,7.932,7.932,2074.7566012174,0
+REPX.US,D,20170912,000000,7.932,8.15229,7.28861,7.49133,353.47705057778,0
+REPX.US,D,20170913,000000,7.30735,7.93083,7.30735,7.49133,356.55076406107,0
+REPX.US,D,20170914,000000,7.78892,7.82191,7.38221,7.81518,372.94390263859,0
+REPX.US,D,20170915,000000,7.79204,7.80659,7.38221,7.71162,418.02503372677,0
+REPX.US,D,20170918,000000,7.38123,7.39655,7.38123,7.38123,133.19425094235,0
+REPX.US,D,20170919,000000,7.38123,7.41978,7.27211,7.3217,598.34955807949,0
+REPX.US,D,20170920,000000,7.36581,7.45053,7.27211,7.38123,372.94390263859,0
+REPX.US,D,20170921,000000,7.38123,7.38123,7.16416,7.16416,99.383402626217,0
+REPX.US,D,20170922,000000,7.163,7.27104,7.16192,7.16524,1717.1812659953,0
+REPX.US,D,20170925,000000,7.52325,8.15229,7.38123,7.71162,3185.3917398444,0
+REPX.US,D,20170926,000000,8.26248,8.37267,7.38123,7.6027,2781.710702373,0
+REPX.US,D,20170927,000000,7.38123,7.50675,7.38123,7.49133,398.55818166596,0
+REPX.US,D,20170928,000000,7.38123,7.49026,7.38123,7.38123,1350.3847903232,0
+REPX.US,D,20170929,000000,7.38123,7.38221,7.38123,7.38123,305.32220600632,0
+REPX.US,D,20171002,000000,6.94047,7.38123,6.94047,7.28412,3140.3106087562,0
+REPX.US,D,20171003,000000,7.28412,7.28412,7.05066,7.05066,207.98794570229,0
+REPX.US,D,20171004,000000,7.16085,7.38123,6.83037,6.94047,1186.453404548,0
+REPX.US,D,20171005,000000,6.83037,7.01649,6.83037,6.94047,1734.5989757339,0
+REPX.US,D,20171006,000000,6.83037,7.15978,6.43274,6.83037,1821.6875244269,0
+REPX.US,D,20171009,000000,6.94047,6.94603,6.83037,6.94047,1363.7042154175,0
+REPX.US,D,20171010,000000,6.83037,7.38123,6.83037,6.90299,2937.4455188594,0
+REPX.US,D,20171011,000000,7.12327,7.12327,6.60998,6.75424,1975.3731985912,0
+REPX.US,D,20171012,000000,6.86453,6.86453,6.53181,6.53181,967.1951760737,0
+REPX.US,D,20171013,000000,6.53181,6.94047,6.3897,6.93939,1917.9972135699,0
+REPX.US,D,20171016,000000,7.15978,7.15978,6.71911,6.71911,96.309689142932,0
+REPX.US,D,20171017,000000,6.71911,6.93939,6.71911,6.74439,63.523411987891,0
+REPX.US,D,20171018,000000,6.64307,6.83037,6.60998,6.83037,209.01251686338,0
+REPX.US,D,20171019,000000,6.60998,6.8292,6.41166,6.67948,184.4228089971,0
+REPX.US,D,20171020,000000,6.89977,7.27104,6.72027,6.94047,4981.464985244,0
+REPX.US,D,20171023,000000,6.75316,6.88532,6.61223,6.61223,173.15252622506,0
+REPX.US,D,20171024,000000,6.83261,7.04958,6.61223,6.71911,562.48956744117,0
+REPX.US,D,20171025,000000,6.83037,6.93822,6.83037,6.935,275.60964233456,0
+REPX.US,D,20171026,000000,6.66298,6.66298,6.64737,6.64737,52.253129215846,0
+REPX.US,D,20171027,000000,6.6133,6.85008,6.6133,6.72456,436.46731462648,0
+REPX.US,D,20171030,000000,6.83037,6.94047,6.83037,6.93617,606.54612736825,0
+REPX.US,D,20171031,000000,7.16085,7.26665,7.16085,7.26665,550.19471350803,0
+REPX.US,D,20171101,000000,7.37674,7.38006,7.15978,7.26997,731.54380902184,0
+REPX.US,D,20171102,000000,7.41862,7.49026,7.05066,7.16085,1706.9355543843,0
+REPX.US,D,20171103,000000,6.94154,7.05066,6.60998,6.60998,203.88966105791,0
+REPX.US,D,20171106,000000,6.61106,7.38123,6.61106,7.38123,460.03245133166,0
+REPX.US,D,20171107,000000,7.16085,7.49026,7.16085,7.16085,289.95363858989,0
+REPX.US,D,20171108,000000,6.61106,7.16085,6.61106,7.05066,1565.5447341532,0
+REPX.US,D,20171109,000000,6.61106,6.86775,6.61106,6.83037,889.32776783048,0
+REPX.US,D,20171110,000000,6.79836,6.90513,6.60998,6.72027,690.56096257804,0
+REPX.US,D,20171113,000000,6.83037,8.70208,6.83037,7.4924,48111.8125827,0
+REPX.US,D,20171114,000000,7.49133,7.49133,6.83037,6.935,6727.3342437499,0
+REPX.US,D,20171115,000000,6.61106,7.932,6.27951,6.4955,26574.302205322,0
+REPX.US,D,20171116,000000,6.60559,7.27104,6.3897,6.94047,3215.1043035162,0
+REPX.US,D,20171117,000000,6.94047,7.27104,6.3897,6.92172,2669.0078746525,0
+REPX.US,D,20171120,000000,7.02977,7.02977,6.61106,6.61106,2489.7079214609,0
+REPX.US,D,20171121,000000,6.72027,6.72027,6.48662,6.48662,2884.1678184825,0
+REPX.US,D,20171122,000000,6.72027,6.72027,6.3897,6.59672,3626.9819102764,0
+REPX.US,D,20171124,000000,6.56372,6.72027,6.39087,6.72027,3028.6323521969,0
+REPX.US,D,20171127,000000,6.60998,6.72027,6.60998,6.72027,1261.247099308,0
+REPX.US,D,20171128,000000,6.60998,6.71911,6.4017,6.4017,842.19749442011,0
+REPX.US,D,20171129,000000,6.49774,8.0422,6.49774,6.77533,58037.857991389,0
+REPX.US,D,20171130,000000,7.27104,7.27104,6.67372,6.72027,2176.1891461658,0
+REPX.US,D,20171201,000000,7.05066,13.1109,6.94047,10.4668,822144.58765516,0
+REPX.US,D,20171204,000000,8.48296,9.36391,7.91658,7.932,35210.412522191,0
+REPX.US,D,20171205,000000,7.86593,7.86593,7.05173,7.16085,20648.182609547,0
+REPX.US,D,20171206,000000,7.51895,8.39688,7.16085,7.60152,33881.543726252,0
+REPX.US,D,20171207,000000,7.71162,8.48296,7.36474,8.15229,30132.637847805,0
+REPX.US,D,20171208,000000,8.48296,8.48296,7.60152,7.89892,7105.401002194,0
+REPX.US,D,20171211,000000,7.62133,8.6481,7.56843,8.6481,21464.765824941,0
+REPX.US,D,20171212,000000,9.36391,12.5594,9.27608,9.89287,160403.78726755,0
+REPX.US,D,20171213,000000,9.03344,9.36391,8.26248,8.26248,15663.643910821,0
+REPX.US,D,20171214,000000,8.67563,9.1044,7.16085,8.0422,9788.7528731018,0
+REPX.US,D,20171215,000000,8.15785,8.30435,7.69619,7.932,3885.1738428723,0
+REPX.US,D,20171218,000000,8.22383,9.36391,8.0422,9.14334,13131.928571755,0
+REPX.US,D,20171219,000000,9.26525,9.26525,8.59745,9.21117,8500.8669236054,0
+REPX.US,D,20171220,000000,8.81325,10.4629,8.77031,9.03344,42962.317927036,0
+REPX.US,D,20171221,000000,9.03344,9.03344,8.39141,8.81325,7863.5836614043,0
+REPX.US,D,20171222,000000,8.62712,8.81325,8.0422,8.07645,2639.2953109808,0
+REPX.US,D,20171226,000000,8.18645,9.36391,8.15229,8.92315,6832.8650733427,0
+REPX.US,D,20171227,000000,8.81325,9.2546,8.42782,9.08916,2398.5210881234,0
+REPX.US,D,20171228,000000,9.14246,9.14334,8.35949,9.08916,2148.5257248163,0
+REPX.US,D,20171229,000000,8.7582,8.92315,8.70315,8.81325,3146.4580357228,0
+REPX.US,D,20180102,000000,8.70315,10.1349,8.70208,10.0247,21043.667077731,0
+REPX.US,D,20180103,000000,10.4668,11.2369,9.37465,9.69479,60416.912227451,0
+REPX.US,D,20180104,000000,9.69479,9.83143,9.19868,9.47421,13155.49370846,0
+REPX.US,D,20180105,000000,9.36391,9.5845,8.70325,9.14334,2947.6912304704,0
+REPX.US,D,20180108,000000,9.36391,9.47421,8.92315,9.28291,4975.3175582774,0
+REPX.US,D,20180109,000000,9.1736,9.50837,8.70315,8.85717,5235.5586331956,0
+REPX.US,D,20180110,000000,9.07775,9.11484,7.71162,8.81325,3702.8001761974,0
+REPX.US,D,20180111,000000,8.81325,9.69186,7.75125,8.92315,13432.127921956,0
+REPX.US,D,20180112,000000,8.81452,9.36294,8.81325,9.2546,2667.9833034914,0
+REPX.US,D,20180116,000000,9.25363,9.2546,8.37267,8.45641,1892.3829345425,0
+REPX.US,D,20180117,000000,8.80876,8.81325,8.47945,8.59296,1697.7144139344,0
+REPX.US,D,20180118,000000,8.81325,8.81325,8.15346,8.48062,1323.7459401348,0
+REPX.US,D,20180119,000000,8.26248,8.48062,8.26248,8.48062,387.28789889392,0
+REPX.US,D,20180122,000000,8.79314,8.79314,7.85158,8.48599,957.97403562384,0
+REPX.US,D,20180123,000000,8.3066,8.48599,8.04766,8.15229,1444.645337144,0
+REPX.US,D,20180124,000000,8.48296,8.48296,8.04883,8.37267,3723.2915994193,0
+REPX.US,D,20180125,000000,8.26248,8.35178,7.932,8.0422,2941.5438035038,0
+REPX.US,D,20180126,000000,8.15112,8.37267,8.05986,8.26141,1056.332867089,0
+REPX.US,D,20180129,000000,8.13033,8.26248,7.71162,8.04112,2420.0370825064,0
+REPX.US,D,20180130,000000,7.93083,8.0422,7.82073,7.82191,231.55308240747,0
+REPX.US,D,20180131,000000,7.82191,8.92315,7.82191,8.8924,9473.1849554846,0
+REPX.US,D,20180201,000000,9.2546,9.66355,8.26248,8.26248,25302.809394403,0
+REPX.US,D,20180202,000000,8.0422,8.70315,7.82191,7.92976,5225.3129215846,0
+REPX.US,D,20180205,000000,8.083,8.083,7.65657,7.66653,4564.4645226783,0
+REPX.US,D,20180206,000000,7.66974,7.88681,7.66974,7.73367,1289.9350918186,0
+REPX.US,D,20180207,000000,7.73036,7.83733,7.53983,7.70391,1742.7955450226,0
+REPX.US,D,20180208,000000,7.6676,7.71162,7.05066,7.26997,3557.3110713219,0
+REPX.US,D,20180209,000000,7.17627,7.38006,7.05066,7.15978,2798.1038409505,0
+REPX.US,D,20180212,000000,6.83037,7.26879,6.83037,7.05066,1149.5688427486,0
+REPX.US,D,20180213,000000,7.05173,7.16085,7.02635,7.08042,513.31015170861,0
+REPX.US,D,20180214,000000,6.94047,7.3866,6.94047,7.3866,3346.2494121363,0
+REPX.US,D,20180215,000000,7.39549,7.71162,7.39549,7.70283,1116.7825655936,0
+REPX.US,D,20180216,000000,7.71162,7.71162,7.48255,7.48255,874.98377157515,0
+REPX.US,D,20180220,000000,7.29086,7.29086,7.29086,7.29086,619.86555246249,0
+REPX.US,D,20180221,000000,7.27104,7.37674,7.08599,7.31067,527.65414796394,0
+REPX.US,D,20180222,000000,7.09028,7.97163,7.09028,7.81624,27419.573413225,0
+REPX.US,D,20180223,000000,7.78892,7.82738,7.05066,7.71162,6198.6555246249,0
+REPX.US,D,20180226,000000,7.71162,7.79966,7.17842,7.69961,5854.3996144969,0
+REPX.US,D,20180227,000000,7.58942,8.48082,7.21599,7.71171,44629.295206137,0
+REPX.US,D,20180228,000000,7.49133,7.82298,6.94603,7.39431,8271.3629835201,0
+REPX.US,D,20180301,000000,7.24888,7.94528,7.24888,7.38123,6758.0713785828,0
+REPX.US,D,20180302,000000,7.27104,7.60152,7.16085,7.38123,3137.236895273,0
+REPX.US,D,20180305,000000,7.41637,8.26248,7.41637,7.82738,3659.7681874314,0
+REPX.US,D,20180306,000000,7.61362,8.15785,7.38123,7.47815,6029.6012830442,0
+REPX.US,D,20180307,000000,7.60152,8.0422,7.38123,7.38123,3250.9642941545,0
+REPX.US,D,20180308,000000,7.49133,8.26248,7.49133,7.71162,2959.9860844035,0
+REPX.US,D,20180309,000000,7.60152,8.15229,7.29086,7.37899,14568.377339611,0
+REPX.US,D,20180312,000000,7.38123,7.92976,7.38123,7.60152,4356.476576976,0
+REPX.US,D,20180313,000000,7.4153,8.0422,7.4153,7.80659,3779.6430132795,0
+REPX.US,D,20180314,000000,7.49133,8.0422,7.27544,7.49357,7409.6986370392,0
+REPX.US,D,20180315,000000,7.71162,8.0422,7.38339,7.54638,16088.840942675,0
+REPX.US,D,20180316,000000,7.49133,8.0422,6.4997,6.4997,16188.224345301,0
+REPX.US,D,20180319,000000,6.8249,7.86036,6.8249,7.43843,13888.062088642,0
+REPX.US,D,20180320,000000,7.38123,7.71162,7.16085,7.49133,14564.279054966,0
+REPX.US,D,20180321,000000,7.42515,8.15229,7.22693,8.01907,5991.6921500837,0
+REPX.US,D,20180322,000000,7.98822,7.98822,7.38221,7.71162,4990.6861256938,0
+REPX.US,D,20180323,000000,7.60152,8.15112,7.4803,8.03107,5547.0282661684,0
+REPX.US,D,20180326,000000,8.20743,8.20743,7.60152,7.92107,1840.1298053267,0
+REPX.US,D,20180327,000000,8.15229,8.15229,7.38123,7.38123,7876.9030864985,0
+REPX.US,D,20180328,000000,7.49133,8.0422,7.16085,7.60152,7523.4260359207,0
+REPX.US,D,20180329,000000,7.72265,8.59296,7.38123,7.82191,13928.020363926,0
+REPX.US,D,20180402,000000,7.71162,8.0422,7.38123,7.71162,8248.822417976,0
+REPX.US,D,20180403,000000,7.82191,7.95406,7.52881,7.53437,2602.4107491814,0
+REPX.US,D,20180404,000000,7.53437,8.70315,7.18954,7.71064,66983.388798909,0
+REPX.US,D,20180405,000000,7.71162,8.15229,7.38123,7.38123,10935.248002368,0
+REPX.US,D,20180406,000000,7.71162,8.15229,7.38123,7.60152,7626.9077231913,0
+REPX.US,D,20180409,000000,7.76676,8.07528,7.38123,7.60152,9803.0968693572,0
+REPX.US,D,20180410,000000,7.71162,7.932,7.43628,7.71386,8271.3629835201,0
+REPX.US,D,20180411,000000,7.71162,8.3715,7.60367,8.15229,14326.578545592,0
+REPX.US,D,20180412,000000,8.48296,8.48296,7.49133,8.25809,7426.0917756167,0
+REPX.US,D,20180413,000000,8.14799,8.59296,7.74354,8.37267,7629.9814366746,0
+REPX.US,D,20180416,000000,8.37267,8.70315,7.84826,8.48296,10272.350461139,0
+REPX.US,D,20180417,000000,8.26248,8.70315,7.87695,8.48296,5681.2470882719,0
+REPX.US,D,20180418,000000,8.58193,9.36294,8.20743,8.52366,41265.628084263,0
+REPX.US,D,20180419,000000,8.63366,8.97898,8.52689,8.97898,5448.6694347033,0
+REPX.US,D,20180420,000000,9.12157,9.12157,8.0422,8.74171,3182.3180263611,0
+REPX.US,D,20180423,000000,8.82837,9.29267,8.3066,8.86839,6123.8618298649,0
+REPX.US,D,20180424,000000,9.09776,9.19868,8.3837,8.48179,5651.5345246001,0
+REPX.US,D,20180425,000000,8.80232,8.91934,8.36711,8.36711,5203.7969272016,0
+REPX.US,D,20180426,000000,8.15229,8.86839,8.15229,8.3837,7474.2466201882,0
+REPX.US,D,20180427,000000,8.4937,8.71419,8.45202,8.71419,1982.5451967189,0
+REPX.US,D,20180430,000000,8.4937,8.81325,8.48501,8.70315,884.204912025,0
+REPX.US,D,20180501,000000,8.92315,9.08916,8.26248,8.79138,4654.6267848547,0
+REPX.US,D,20180502,000000,8.81325,9.03344,8.39482,8.70315,4272.4617417662,0
+REPX.US,D,20180503,000000,8.92315,9.14334,8.15356,8.26033,27300.723158538,0
+REPX.US,D,20180504,000000,8.15346,8.37267,8.04444,8.15346,2671.0570169747,0
+REPX.US,D,20180507,000000,8.37267,9.25558,8.37267,8.75469,16364.45058501,0
+REPX.US,D,20180508,000000,9.00055,9.00055,8.31431,8.52796,4357.5011481371,0
+REPX.US,D,20180509,000000,9.03344,9.03344,8.55002,8.59765,1358.581359612,0
+REPX.US,D,20180510,000000,8.81832,8.82008,8.38595,8.59296,2060.4126049621,0
+REPX.US,D,20180511,000000,8.59296,8.81159,8.59296,8.61063,196.71766293024,0
+REPX.US,D,20180514,000000,8.61063,8.79138,8.50708,8.79138,831.95178280916,0
+REPX.US,D,20180515,000000,8.37267,8.6481,8.37267,8.6239,265.36393072361,0
+REPX.US,D,20180516,000000,8.51371,8.70315,8.26248,8.26248,2507.1256311995,0
+REPX.US,D,20180517,000000,8.61511,8.61511,8.20743,8.26248,3581.9007791882,0
+REPX.US,D,20180518,000000,8.15229,8.26248,7.53535,7.98168,11059.22111286,0
+REPX.US,D,20180521,000000,7.71162,8.0422,7.16192,7.49133,2492.7816349442,0
+REPX.US,D,20180522,000000,7.60152,8.15346,7.57937,7.57937,6856.4302100479,0
+REPX.US,D,20180523,000000,7.82191,7.82191,7.43286,7.44048,454.90959552619,0
+REPX.US,D,20180524,000000,7.49465,7.60035,7.44731,7.49133,2566.550758543,0
+REPX.US,D,20180525,000000,7.49133,7.6027,7.27211,7.6027,2623.9267435643,0
+REPX.US,D,20180529,000000,7.16192,8.37267,7.16192,7.93083,3020.4357829081,0
+REPX.US,D,20180530,000000,7.82073,8.04112,7.68312,7.68312,2706.917007613,0
+REPX.US,D,20180531,000000,7.57282,7.82191,7.54638,7.82191,1226.4116798307,0
+REPX.US,D,20180601,000000,7.40426,7.65988,7.27104,7.65988,3125.9666125009,0
+REPX.US,D,20180604,000000,7.16192,7.43951,7.16192,7.21912,1769.4343952111,0
+REPX.US,D,20180605,000000,7.05066,7.43951,7.05066,7.21912,2803.226696756,0
+REPX.US,D,20180606,000000,7.43951,7.49133,7.15978,7.15978,1742.7955450226,0
+REPX.US,D,20180607,000000,7.15978,7.51895,7.15978,7.43628,3115.72090089,0
+REPX.US,D,20180608,000000,7.36797,7.60152,7.26001,7.38006,1174.1585506149,0
+REPX.US,D,20180611,000000,7.15978,7.4803,7.15978,7.46283,913.91747569676,0
+REPX.US,D,20180612,000000,7.38221,7.41198,7.38221,7.39324,300.19935020084,0
+REPX.US,D,20180613,000000,7.35918,7.44731,7.35918,7.35918,1806.3189570105,0
+REPX.US,D,20180614,000000,7.37011,7.4803,7.31516,7.32609,1201.8219719645,0
+REPX.US,D,20180615,000000,7.31281,7.31281,7.1057,7.16085,1610.6258652414,0
+REPX.US,D,20180618,000000,7.07486,7.26997,6.72027,6.95921,1743.8201161837,0
+REPX.US,D,20180619,000000,6.94047,6.94047,6.71793,6.72896,2496.8799195886,0
+REPX.US,D,20180620,000000,6.60998,6.93724,6.60998,6.78411,4246.8474627389,0
+REPX.US,D,20180621,000000,6.60998,6.72027,6.60998,6.72027,1802.2206723661,0
+REPX.US,D,20180622,000000,6.74224,7.16085,6.60998,6.63195,2497.9044907497,0
+REPX.US,D,20180625,000000,6.62443,6.85233,6.62218,6.74545,1947.7097772416,0
+REPX.US,D,20180626,000000,6.67606,7.26001,6.63653,6.96584,3729.4390263859,0
+REPX.US,D,20180627,000000,6.94047,10.1349,6.94047,8.15229,100314.73781165,0
+REPX.US,D,20180628,000000,9.03344,10.3546,8.0422,8.56173,58667.969255461,0
+REPX.US,D,20180629,000000,8.59296,8.59296,7.82747,8.20743,17181.033800402,0
+REPX.US,D,20180702,000000,7.87695,9.91538,7.87695,9.63916,52751.070800138,0
+REPX.US,D,20180703,000000,9.93098,27.2114,9.93098,16.7446,1331225.3096107,0
+REPX.US,D,20180705,000000,16.0838,21.042,12.008,12.008,304906.23011491,0
+REPX.US,D,20180706,000000,12.2285,12.7175,10.256,10.7021,100668.21486223,0
+REPX.US,D,20180709,000000,11.0173,13.6613,10.5205,11.5668,139546.59214114,0
+REPX.US,D,20180710,000000,11.5668,14.7623,11.474,13.551,154276.8517242,0
+REPX.US,D,20180711,000000,13.3304,13.3304,12.008,12.4491,30334.478366541,0
+REPX.US,D,20180712,000000,12.5594,12.6687,11.5668,12.3388,16119.578077507,0
+REPX.US,D,20180713,000000,12.4491,13.881,11.8976,13.2085,53058.442148467,0
+REPX.US,D,20180716,000000,13.7697,14.6519,11.029,11.7883,51433.47228697,0
+REPX.US,D,20180717,000000,11.6781,12.9996,11.4574,12.781,72892.090684944,0
+REPX.US,D,20180718,000000,12.6687,12.6687,12.1183,12.3388,8398.4098074959,0
+REPX.US,D,20180719,000000,12.2285,12.8884,11.7883,12.2285,16400.310575648,0
+REPX.US,D,20180720,000000,12.3388,12.8884,11.8976,11.8976,14994.598942626,0
+REPX.US,D,20180723,000000,12.008,12.048,11.1266,11.3472,13005.90631894,0
+REPX.US,D,20180724,000000,11.4574,11.6781,10.6737,10.6737,16309.123742311,0
+REPX.US,D,20180725,000000,10.7967,12.1183,10.7967,11.4574,16722.025920231,0
+REPX.US,D,20180726,000000,11.2369,11.5668,10.4776,10.8133,13027.422313323,0
+REPX.US,D,20180727,000000,10.4834,11.0173,10.1467,10.4668,5979.3972961505,0
+REPX.US,D,20180730,000000,10.3234,10.9509,10.3234,10.8357,7779.5688261945,0
+REPX.US,D,20180731,000000,10.8719,11.0173,10.7264,10.8367,3155.6791761727,0
+REPX.US,D,20180801,000000,11.1266,11.5668,10.5761,11.2555,9106.3884798125,0
+REPX.US,D,20180802,000000,11.0173,12.3388,11.0173,11.6781,15645.201629921,0
+REPX.US,D,20180803,000000,11.8976,12.3388,11.7883,11.8976,8531.6040584382,0
+REPX.US,D,20180806,000000,11.7883,12.4491,11.6781,12.3652,43778.90114243,0
+REPX.US,D,20180807,000000,12.6687,12.6687,11.7903,12.4491,10977.255419972,0
+REPX.US,D,20180808,000000,12.5594,12.5594,11.6781,12.008,3626.9819102764,0
+REPX.US,D,20180809,000000,11.8976,12.1183,11.6781,11.8976,1617.797863369,0
+REPX.US,D,20180810,000000,11.7883,12.738,11.7883,11.8976,11554.088983669,0
+REPX.US,D,20180813,000000,11.8976,12.008,10.7967,11.0105,10694.47377951,0
+REPX.US,D,20180814,000000,10.7967,11.0046,10.1359,10.7967,9959.8562570047,0
+REPX.US,D,20180815,000000,11.0173,11.3462,10.906,11.1051,7847.1905228268,0
+REPX.US,D,20180816,000000,11.3472,12.4491,11.1266,11.8976,28470.783424508,0
+REPX.US,D,20180817,000000,11.8976,11.8976,11.2477,11.4574,2766.3421349566,0
+REPX.US,D,20180820,000000,11.3472,12.008,11.3472,11.5668,4064.4737960639,0
+REPX.US,D,20180821,000000,11.6781,11.8976,11.6781,11.6781,2339.0959607799,0
+REPX.US,D,20180822,000000,11.6781,12.5594,11.6781,12.3388,15811.182158018,0
+REPX.US,D,20180823,000000,12.4491,12.5594,12.1183,12.5594,4905.646719323,0
+REPX.US,D,20180824,000000,12.4491,12.4491,12.1183,12.1183,1919.021784731,0
+REPX.US,D,20180827,000000,12.4491,12.4491,12.1183,12.2285,1845.2526611321,0
+REPX.US,D,20180828,000000,12.2285,12.2285,11.6781,12.0831,4090.0880750913,0
+REPX.US,D,20180829,000000,12.008,12.2285,11.7883,12.1183,2614.7056031145,0
+REPX.US,D,20180830,000000,12.008,12.8884,11.9084,12.5594,18902.313351043,0
+REPX.US,D,20180831,000000,12.5594,12.6911,12.008,12.008,4752.9856163198,0
+REPX.US,D,20180904,000000,11.8976,12.2285,11.5668,11.5668,3673.0876125256,0
+REPX.US,D,20180905,000000,11.1266,12.008,11.1266,11.2369,6576.7222830689,0
+REPX.US,D,20180906,000000,11.3472,11.5668,11.2369,11.4574,2181.3120019713,0
+REPX.US,D,20180907,000000,11.5561,11.5561,11.2369,11.2369,1554.2744513811,0
+REPX.US,D,20180910,000000,11.2369,11.4574,11.1266,11.2369,3087.0329083793,0
+REPX.US,D,20180911,000000,11.1842,11.5668,11.1373,11.4672,3324.7334177533,0
+REPX.US,D,20180912,000000,11.4574,11.6897,11.1266,11.3472,5645.3870976336,0
+REPX.US,D,20180913,000000,11.3472,11.4574,11.2135,11.3472,6005.0115751779,0
+REPX.US,D,20180914,000000,11.4243,11.4574,11.0173,11.0173,1882.1372229316,0
+REPX.US,D,20180917,000000,11.1266,11.3472,10.9285,10.9627,4580.8576612558,0
+REPX.US,D,20180918,000000,10.906,11.1266,10.742,10.8513,2171.0662903603,0
+REPX.US,D,20180919,000000,10.9627,10.9627,10.0911,10.0911,8134.0704479334,0
+REPX.US,D,20180920,000000,10.2014,10.4668,10.1672,10.4268,4476.3514028241,0
+REPX.US,D,20180921,000000,10.2463,10.4668,9.80411,9.80411,2510.1993446828,0
+REPX.US,D,20180924,000000,9.80411,16.4146,9.80411,15.7539,82506.66646066,0
+REPX.US,D,20180925,000000,15.9735,16.6353,11.8976,12.2285,45730.709204315,0
+REPX.US,D,20180926,000000,11.8976,13.3304,11.8976,12.1183,9037.7422120192,0
+REPX.US,D,20180927,000000,12.2285,12.8884,12.2285,12.5594,10164.770489224,0
+REPX.US,D,20180928,000000,11.8976,14.6519,11.8976,12.781,16413.630000742,0
+REPX.US,D,20181001,000000,12.781,13.9922,12.6687,13.551,6290.8669291234,0
+REPX.US,D,20181002,000000,13.9922,14.6519,13.551,14.1015,7140.2364216712,0
+REPX.US,D,20181003,000000,14.1015,14.6519,13.3637,13.7697,7702.7259891124,0
+REPX.US,D,20181004,000000,13.7697,13.9004,12.781,13.4408,5786.7779178647,0
+REPX.US,D,20181005,000000,12.9996,13.4408,12.6687,12.6687,1982.5451967189,0
+REPX.US,D,20181008,000000,12.5594,12.9996,12.2285,12.9499,2735.6050001237,0
+REPX.US,D,20181009,000000,12.8884,13.4408,12.8884,13.4408,1146.4951292653,0
+REPX.US,D,20181010,000000,13.2201,13.7697,12.781,12.781,930.31061427428,0
+REPX.US,D,20181011,000000,12.781,12.781,11.5668,11.7883,7056.2215864614,0
+REPX.US,D,20181012,000000,13.1109,13.1109,11.6897,12.6687,5134.1260882471,0
+REPX.US,D,20181015,000000,12.8884,13.1109,12.3388,13.1109,3048.0992042577,0
+REPX.US,D,20181016,000000,13.2201,13.3753,12.45,12.5594,2275.572548792,0
+REPX.US,D,20181017,000000,12.5594,12.781,12.3388,12.781,1208.9939700921,0
+REPX.US,D,20181018,000000,12.4491,13.1109,12.2285,12.4491,2257.1302678923,0
+REPX.US,D,20181019,000000,12.3505,12.781,12.3505,12.6687,1497.9230375209,0
+REPX.US,D,20181022,000000,12.8884,12.8884,12.2285,12.2285,2091.1497397949,0
+REPX.US,D,20181023,000000,12.2285,12.3935,11.2369,12.1183,3430.2642473461,0
+REPX.US,D,20181024,000000,12.1183,12.1183,11.3414,11.3472,1470.2596161714,0
+REPX.US,D,20181025,000000,11.4574,11.5668,11.2369,11.2369,1098.3402846939,0
+REPX.US,D,20181026,000000,11.2369,11.6781,11.0173,11.6781,3129.0403259842,0
+REPX.US,D,20181029,000000,11.4574,11.5668,11.0173,11.0173,1197.7236873201,0
+REPX.US,D,20181030,000000,11.3472,11.7883,11.0173,11.3472,1503.0458933264,0
+REPX.US,D,20181031,000000,11.2369,12.332,11.2369,11.8976,3268.3820038931,0
+REPX.US,D,20181101,000000,12.1183,12.2071,10.9363,11.5668,3610.5887716989,0
+REPX.US,D,20181102,000000,11.5668,12.3388,11.3472,11.3472,752.03523224375,0
+REPX.US,D,20181105,000000,11.3472,12.3388,11.1266,11.1266,1694.6407004512,0
+REPX.US,D,20181106,000000,11.3472,11.7883,11.2369,11.7883,475.40101874809,0
+REPX.US,D,20181107,000000,12.008,12.3368,11.4906,11.8976,3951.7709683435,0
+REPX.US,D,20181108,000000,11.7883,12.008,11.5707,12.008,526.62957680284,0
+REPX.US,D,20181109,000000,11.7883,11.7883,11.3472,11.7883,870.88548693077,0
+REPX.US,D,20181112,000000,11.8976,12.008,11.3472,11.3472,470.27816294261,0
+REPX.US,D,20181113,000000,11.2369,11.7883,11.0173,11.0173,293.02735207318,0
+REPX.US,D,20181114,000000,11.3472,12.1183,11.0388,11.4574,2880.0695338381,0
+REPX.US,D,20181115,000000,11.3472,12.1183,11.3472,12.008,189.54566480258,0
+REPX.US,D,20181116,000000,12.008,12.008,11.5668,11.5668,113.72739888155,0
+REPX.US,D,20181119,000000,11.6781,12.1183,11.6781,12.1183,238.72508053514,0
+REPX.US,D,20181120,000000,11.5668,12.1183,11.5668,12.1183,216.18451499105,0
+REPX.US,D,20181121,000000,12.008,12.008,11.0173,11.3472,352.45247941669,0
+REPX.US,D,20181123,000000,11.7484,12.1183,11.721,12.1183,468.22902062042,0
+REPX.US,D,20181126,000000,12.1183,12.1183,11.3472,11.3472,229.50394008528,0
+REPX.US,D,20181127,000000,11.5668,12.4491,11.2369,12.4491,323.76448690603,0
+REPX.US,D,20181128,000000,12.5594,12.5594,11.6224,11.6781,349.3787659334,0
+REPX.US,D,20181129,000000,11.4574,12.007,11.4574,11.5668,424.17246069334,0
+REPX.US,D,20181130,000000,11.6781,12.1183,11.2369,11.2369,710.02781463885,0
+REPX.US,D,20181203,000000,11.2369,11.7883,11.2369,11.6781,440.56559927086,0
+REPX.US,D,20181204,000000,11.7883,11.8001,11.4574,11.4574,4005.0486687204,0
+REPX.US,D,20181206,000000,11.4574,11.4574,11.3472,11.3472,184.4228089971,0
+REPX.US,D,20181207,000000,11.2369,11.4556,11.1266,11.1266,213.11080150776,0
+REPX.US,D,20181210,000000,11.1266,11.4565,11.1266,11.1266,394.45989702158,0
+REPX.US,D,20181211,000000,11.1266,11.2106,11.1266,11.1842,717.19981276651,0
+REPX.US,D,20181212,000000,11.2135,11.2369,11.0173,11.1266,1657.7561386517,0
+REPX.US,D,20181213,000000,11.0173,11.1257,10.9285,10.9285,853.46777719215,0
+REPX.US,D,20181214,000000,10.7967,10.906,10.4668,10.6855,1699.7635562566,0
+REPX.US,D,20181217,000000,10.1369,10.4083,10.1359,10.1359,839.12378093682,0
+REPX.US,D,20181218,000000,10.2463,10.2472,10.1359,10.1359,674.16782400052,0
+REPX.US,D,20181219,000000,10.664,10.7664,10.1359,10.1359,289.95363858989,0
+REPX.US,D,20181220,000000,10.1359,10.2453,9.69479,9.7309,2744.8261405736,0
+REPX.US,D,20181221,000000,9.91538,9.91538,8.17445,8.28561,18542.688873498,0
+REPX.US,D,20181224,000000,7.73485,8.50708,7.73485,8.0664,178.27538203053,0
+REPX.US,D,20181226,000000,8.0422,8.48296,8.0422,8.26248,5048.0621107152,0
+REPX.US,D,20181227,000000,8.26248,9.47421,8.26248,9.08341,431.344458821,0
+REPX.US,D,20181228,000000,8.87942,11.5668,8.87942,10.906,1388.2939232838,0
+REPX.US,D,20181231,000000,11.5668,11.5668,10.4658,10.4658,1210.0185412532,0
+REPX.US,D,20190102,000000,11.0173,11.0173,10.4668,10.4668,448.76216855962,0
+REPX.US,D,20190103,000000,11.0173,11.0173,10.4883,11.0173,398.55818166596,0
+REPX.US,D,20190104,000000,11.0173,11.0173,10.2463,10.906,911.86833337457,0
+REPX.US,D,20190107,000000,10.4111,10.9285,10.2667,10.9285,1013.300878323,0
+REPX.US,D,20190108,000000,10.6855,11.5668,10.6855,11.5668,603.47241388497,0
+REPX.US,D,20190109,000000,11.5668,13.1538,10.62,10.7967,47297.27850963,0
+REPX.US,D,20190110,000000,10.7967,10.7967,9.95931,10.4668,4309.3463035657,0
+REPX.US,D,20190111,000000,10.2775,10.6747,10.0306,10.2121,2902.6100993822,0
+REPX.US,D,20190114,000000,10.1349,10.664,9.91538,10.2599,2477.4130675278,0
+REPX.US,D,20190115,000000,10.7714,10.7714,9.97096,9.97096,1747.9184008281,0
+REPX.US,D,20190116,000000,10.1018,10.1018,10.013,10.013,368.84561799421,0
+REPX.US,D,20190117,000000,9.91538,10.0091,9.36391,9.36391,1545.0533109313,0
+REPX.US,D,20190118,000000,9.47421,10.2463,9.47421,10.053,830.92721164806,0
+REPX.US,D,20190122,000000,9.95931,10.1349,9.75042,10.0247,358.59990638326,0
+REPX.US,D,20190123,000000,9.88705,10.0247,9.70553,10.0247,180.32452435272,0
+REPX.US,D,20190124,000000,9.81581,10.0032,9.80411,9.80411,82.990264048697,0
+REPX.US,D,20190125,000000,9.89287,9.97096,9.89287,9.97096,443.63931275414,0
+REPX.US,D,20190128,000000,9.91923,10.0247,9.8988,9.8988,367.82104683311,0
+REPX.US,D,20190129,000000,9.98567,10.3175,9.98567,10.2463,261.26564607923,0
+REPX.US,D,20190130,000000,10.1906,10.1906,9.97096,10.1349,860.63977531982,0
+REPX.US,D,20190131,000000,10.0959,11.3472,10.0803,11.0173,8665.8228805417,0
+REPX.US,D,20190201,000000,10.7967,10.9939,10.5205,10.5205,379.09132960516,0
+REPX.US,D,20190204,000000,10.742,10.7967,10.6308,10.7674,146.51367603659,0
+REPX.US,D,20190205,000000,10.62,10.62,10.6094,10.6094,358.59990638326,0
+REPX.US,D,20190206,000000,10.6094,11.0173,10.5761,11.0173,703.88038767228,0
+REPX.US,D,20190207,000000,10.8084,11.0173,10.6855,10.6855,115.77654120374,0
+REPX.US,D,20190208,000000,10.4668,10.906,10.4668,10.5761,506.13815358094,0
+REPX.US,D,20190211,000000,10.5761,11.0173,10.3546,10.4668,189.54566480258,0
+REPX.US,D,20190212,000000,10.5761,10.8523,10.3556,10.4024,237.70050937404,0
+REPX.US,D,20190213,000000,10.4951,10.906,10.4375,10.906,226.430226602,0
+REPX.US,D,20190214,000000,10.6855,10.906,10.3761,10.3761,163.9313857752,0
+REPX.US,D,20190215,000000,10.4864,11.3472,10.4864,10.5956,6423.0366089047,0
+REPX.US,D,20190219,000000,11.0173,11.1257,10.6855,11.0173,518.43300751408,0
+REPX.US,D,20190220,000000,10.6855,11.071,10.4668,10.4668,2037.872039418,0
+REPX.US,D,20190221,000000,10.7518,10.906,10.4668,10.7967,1040.9642996725,0
+REPX.US,D,20190222,000000,11.0173,11.2916,10.8259,11.0222,4564.4645226783,0
+REPX.US,D,20190225,000000,11.3472,11.6781,11.0173,11.1266,2525.5679120992,0
+REPX.US,D,20190226,000000,11.0183,11.3667,11.0173,11.0173,352.45247941669,0
+REPX.US,D,20190227,000000,11.0173,11.0173,11.0173,11.0173,62.498840826796,0
+REPX.US,D,20190228,000000,11.029,11.0534,10.8952,11.0173,402.65646631034,0
+REPX.US,D,20190301,000000,11.0671,11.1003,11.0671,11.1003,142.41539139221,0
+REPX.US,D,20190304,000000,11.0173,11.3872,11.0173,11.2369,425.19703185443,0
+REPX.US,D,20190305,000000,11.5121,11.5131,11.5063,11.5063,185.4473801582,0
+REPX.US,D,20190306,000000,11.4574,11.4574,11.4574,11.4574,29.712563671756,0
+REPX.US,D,20190307,000000,11.4574,11.6781,11.4574,11.5668,828.87806932587,0
+REPX.US,D,20190308,000000,11.5668,11.5668,10.4688,10.4688,599.37412924059,0
+REPX.US,D,20190311,000000,10.5205,11.1266,10.5205,11.0173,2024.5526143238,0
+REPX.US,D,20190312,000000,11.3472,11.3472,10.906,11.2369,1074.7751479887,0
+REPX.US,D,20190313,000000,11.1266,11.2643,11.0173,11.0173,343.23133896683,0
+REPX.US,D,20190314,000000,11.1266,11.1422,11.0173,11.0173,544.04728654146,0
+REPX.US,D,20190315,000000,11.2369,11.8976,11.2369,11.8976,337.08391200026,0
+REPX.US,D,20190318,000000,11.5668,11.5668,10.9723,11.2369,1331.9425094235,0
+REPX.US,D,20190319,000000,11.4574,11.5668,11.1266,11.5668,336.05934083917,0
+REPX.US,D,20190320,000000,11.2369,11.3472,10.7967,10.7967,938.50718356304,0
+REPX.US,D,20190321,000000,11.0173,11.1266,10.8259,10.906,878.05748505843,0
+REPX.US,D,20190322,000000,10.906,11.0173,10.7967,11.0173,488.72044384232,0
+REPX.US,D,20190325,000000,10.9627,11.2369,10.7967,11.1266,131.14510862016,0
+REPX.US,D,20190326,000000,11.2369,11.2369,10.9627,10.9627,1014.3254494841,0
+REPX.US,D,20190327,000000,10.9627,11.4574,10.9627,11.0173,366.79647567202,0
+REPX.US,D,20190328,000000,11.1266,11.1266,10.9723,11.0173,210.03708802448,0
+REPX.US,D,20190329,000000,11.1188,13.2201,11.1188,11.3472,21054.937360503,0
+REPX.US,D,20190401,000000,11.3472,14.8736,11.3472,13.7208,31363.14781228,0
+REPX.US,D,20190402,000000,13.6613,13.6935,11.7893,12.5594,8347.1812494411,0
+REPX.US,D,20190403,000000,12.3388,12.3388,10.4668,11.5668,14970.009234759,0
+REPX.US,D,20190404,000000,11.8976,12.3388,11.5668,12.008,5112.6100938642,0
+REPX.US,D,20190405,000000,12.1183,12.2803,11.7893,12.1183,2007.1349045851,0
+REPX.US,D,20190408,000000,12.3388,12.3388,11.5668,12.2285,3363.667121875,0
+REPX.US,D,20190409,000000,12.2285,12.3271,11.7883,12.1183,1730.5006910895,0
+REPX.US,D,20190410,000000,12.2285,12.6687,12.008,12.008,2570.6490431874,0
+REPX.US,D,20190411,000000,12.008,12.3388,11.8976,11.8976,309.4204906507,0
+REPX.US,D,20190412,000000,12.008,12.3935,11.7298,11.7883,8192.4710041158,0
+REPX.US,D,20190415,000000,11.7883,11.7883,11.3472,11.5668,331.96105619479,0
+REPX.US,D,20190416,000000,11.4574,11.5668,11.3472,11.4574,1049.1608689613,0
+REPX.US,D,20190417,000000,11.7308,11.7883,11.2369,11.2369,2781.710702373,0
+REPX.US,D,20190418,000000,11.2369,11.4574,11.2369,11.4574,320.69077342274,0
+REPX.US,D,20190422,000000,11.8976,12.6687,11.7883,12.6687,7905.5910790092,0
+REPX.US,D,20190423,000000,11.6781,12.3388,11.6781,11.7883,938.50718356304,0
+REPX.US,D,20190424,000000,11.8976,12.4033,11.5668,11.5668,2046.0686087068,0
+REPX.US,D,20190425,000000,11.8976,12.2285,11.3472,12.2285,889.32776783048,0
+REPX.US,D,20190426,000000,11.6781,11.7883,11.2369,11.4574,2676.1798727802,0
+REPX.US,D,20190429,000000,11.7883,11.7883,11.4584,11.5668,171.10338390287,0
+REPX.US,D,20190430,000000,11.7883,12.3388,11.762,11.7883,576.8335636965,0
+REPX.US,D,20190501,000000,11.8976,11.9972,11.7883,11.9972,845.27120790339,0
+REPX.US,D,20190502,000000,11.6791,11.6791,11.4574,11.5131,1118.8317079158,0
+REPX.US,D,20190503,000000,11.3999,11.5668,11.2369,11.5668,1023.5465899339,0
+REPX.US,D,20190506,000000,11.5668,11.5668,11.2369,11.3472,1575.7904457641,0
+REPX.US,D,20190507,000000,11.5668,11.5668,11.2369,11.2369,300.19935020084,0
+REPX.US,D,20190508,000000,11.3472,11.5511,11.1432,11.3472,603.47241388497,0
+REPX.US,D,20190509,000000,11.0173,11.0173,10.7967,10.9723,1735.623546895,0
+REPX.US,D,20190510,000000,11.0173,11.5668,10.9294,11.1159,1219.2396817031,0
+REPX.US,D,20190513,000000,11.4574,11.4574,10.4668,10.906,948.75289517399,0
+REPX.US,D,20190514,000000,10.6425,11.0173,10.6425,10.9285,763.30551501579,0
+REPX.US,D,20190515,000000,10.907,11.0173,10.4668,10.6532,969.24431839589,0
+REPX.US,D,20190516,000000,10.6805,10.6855,10.6308,10.6356,1364.7287865786,0
+REPX.US,D,20190517,000000,10.4668,10.7967,10.4668,10.6347,647.52897381205,0
+REPX.US,D,20190520,000000,10.8084,10.9509,10.7938,10.8397,182.37366667491,0
+REPX.US,D,20190521,000000,11.0173,11.1266,11.0173,11.0173,157.78395880863,0
+REPX.US,D,20190522,000000,11.1266,11.1266,10.4668,10.7967,411.8776067602,0
+REPX.US,D,20190523,000000,10.4668,10.7967,10.4668,10.6855,756.13351688813,0
+REPX.US,D,20190524,000000,10.7411,10.7411,10.7411,10.7411,36.884561799421,0
+REPX.US,D,20190528,000000,10.4668,10.6855,10.4668,10.6855,426.22160301553,0
+REPX.US,D,20190529,000000,10.2463,10.3546,9.80411,10.1057,759.20723037141,0
+REPX.US,D,20190530,000000,10.0247,10.0296,10.0247,10.0296,505.11358241985,0
+REPX.US,D,20190531,000000,10.4668,10.4668,10.0247,10.177,349.3787659334,0
+REPX.US,D,20190603,000000,10.2482,10.2629,10.2463,10.2629,276.63421349566,0
+REPX.US,D,20190604,000000,10.0482,10.4668,10.0482,10.4668,29.712563671756,0
+REPX.US,D,20190605,000000,10.0247,10.1311,9.80411,9.80411,630.11126407344,0
+REPX.US,D,20190606,000000,10.2248,10.2248,9.74457,9.74457,758.18265921032,0
+REPX.US,D,20190607,000000,10.0247,10.0462,10.0247,10.0462,84.014835209792,0
+REPX.US,D,20190610,000000,9.41272,9.91242,9.41272,9.91242,313.51877529508,0
+REPX.US,D,20190611,000000,9.91538,9.91538,9.69381,9.69381,405.73017979363,0
+REPX.US,D,20190612,000000,9.69479,9.69479,9.69479,9.69479,201.84051873572,0
+REPX.US,D,20190613,000000,9.69479,9.69479,9.69479,9.69479,2.04914232219,0
+REPX.US,D,20190614,000000,9.14334,9.47519,8.81325,9.47421,2271.4742641477,0
+REPX.US,D,20190617,000000,9.39027,9.39027,9.36391,9.36391,312.49420413398,0
+REPX.US,D,20190618,000000,9.36391,9.36391,9.2546,9.2546,406.75475095472,0
+REPX.US,D,20190619,000000,9.36391,9.36391,8.92315,9.14334,326.83820038931,0
+REPX.US,D,20190620,000000,9.03344,9.91538,9.03344,9.91439,1295.0579476241,0
+REPX.US,D,20190621,000000,9.61769,9.80411,9.61769,9.80411,109.62911423717,0
+REPX.US,D,20190624,000000,9.80411,9.91538,8.83502,8.83502,320.69077342274,0
+REPX.US,D,20190625,000000,8.81325,8.92861,8.81325,8.92315,254.09364795157,0
+REPX.US,D,20190626,000000,9.5845,9.69479,9.53473,9.53473,203.88966105791,0
+REPX.US,D,20190627,000000,9.69479,9.69479,9.47421,9.47421,489.74501500342,0
+REPX.US,D,20190628,000000,9.36391,9.47421,9.19868,9.19868,737.69123598841,0
+REPX.US,D,20190701,000000,9.69479,9.71431,9.36391,9.5845,1418.0064869555,0
+REPX.US,D,20190702,000000,9.5845,9.5845,9.47421,9.47421,25.614279027376,0
+REPX.US,D,20190703,000000,9.47421,9.47421,9.47421,9.47421,6.1474269665701,0
+REPX.US,D,20190708,000000,9.33757,9.4137,9.33757,9.4137,36.884561799421,0
+REPX.US,D,20190709,000000,9.50056,9.67527,9.43712,9.67527,399.58275282706,0
+REPX.US,D,20190710,000000,9.67527,9.67527,9.67527,9.67527,28.687992510661,0
+REPX.US,D,20190711,000000,9.80411,9.80411,9.69479,9.74066,869.86091576967,0
+REPX.US,D,20190712,000000,9.47519,11.0173,9.25656,9.36391,15864.459858395,0
+REPX.US,D,20190715,000000,9.36391,9.47421,9.36391,9.42053,1086.0454307607,0
+REPX.US,D,20190716,000000,9.47519,9.49471,7.03963,7.03963,6434.3068916767,0
+REPX.US,D,20190717,000000,6.60998,8.36057,6.05912,8.0422,30326.281797252,0
+REPX.US,D,20190718,000000,7.71162,7.71162,6.60998,7.32541,1786.8521049497,0
+REPX.US,D,20190719,000000,6.68817,7.38123,6.60998,7.21599,3638.2521930484,0
+REPX.US,D,20190722,000000,7.38123,7.38123,6.60998,7.05066,4903.5975770008,0
+REPX.US,D,20190723,000000,6.76762,8.24042,6.50087,7.92107,3798.0852941792,0
+REPX.US,D,20190724,000000,8.3109,8.48296,7.60152,7.81098,5145.3963710192,0
+REPX.US,D,20190725,000000,8.22618,8.37267,7.80082,7.80082,1134.2002753322,0
+REPX.US,D,20190726,000000,7.802,8.26248,7.802,8.15229,475.40101874809,0
+REPX.US,D,20190729,000000,8.55997,8.92315,8.0422,8.44324,969.24431839589,0
+REPX.US,D,20190730,000000,8.70315,8.81325,8.26248,8.49487,3832.9207136565,0
+REPX.US,D,20190731,000000,8.74902,8.74902,8.17181,8.17445,644.45526032877,0
+REPX.US,D,20190801,000000,8.17445,8.48296,7.75027,8.15229,2291.9656873696,0
+REPX.US,D,20190802,000000,7.11137,8.22949,7.05066,7.11137,619.86555246249,0
+REPX.US,D,20190805,000000,7.27104,8.26248,6.94271,7.932,3106.4997604401,0
+REPX.US,D,20190806,000000,7.49133,7.60152,7.38123,7.60152,1153.667127393,0
+REPX.US,D,20190807,000000,7.16085,7.82191,7.16085,7.60152,453.88502436509,0
+REPX.US,D,20190808,000000,7.82191,7.82191,7.24888,7.24888,2083.9777416673,0
+REPX.US,D,20190809,000000,7.38123,7.65111,7.24772,7.65111,58.400556182416,0
+REPX.US,D,20190812,000000,7.932,8.25155,7.90233,7.9276,1854.473801582,0
+REPX.US,D,20190813,000000,7.932,7.932,7.16085,7.27104,433.39360114319,0
+REPX.US,D,20190814,000000,7.66672,7.75027,7.66672,7.67638,189.54566480258,0
+REPX.US,D,20190815,000000,7.78892,7.78892,7.16085,7.16085,3508.1316555893,0
+REPX.US,D,20190816,000000,7.71162,7.71162,7.16085,7.71162,738.71580714951,0
+REPX.US,D,20190819,000000,8.81325,8.81325,7.71162,7.82073,481.54844571466,0
+REPX.US,D,20190820,000000,7.38123,7.82073,7.38123,7.82073,50.203986893656,0
+REPX.US,D,20190821,000000,7.71162,7.932,7.71162,7.92976,510.23643822532,0
+REPX.US,D,20190822,000000,7.60699,8.09734,7.60699,7.93307,701.83124535009,0
+REPX.US,D,20190823,000000,7.54979,7.932,7.54979,7.70078,132.16967978126,0
+REPX.US,D,20190826,000000,7.50558,8.09734,7.50558,7.60152,391.3861835383,0
+REPX.US,D,20190827,000000,7.71162,7.71162,7.60152,7.60152,298.15020787865,0
+REPX.US,D,20190830,000000,7.16085,7.60152,7.16085,7.49133,121.92396817031,0
+REPX.US,D,20190903,000000,7.49133,7.49133,7.49133,7.49133,38.933704121611,0
+REPX.US,D,20190904,000000,7.52881,7.86534,7.41862,7.41862,548.14557118584,0
+REPX.US,D,20190905,000000,7.49133,7.49133,7.16192,7.23571,761.2563726936,0
+REPX.US,D,20190906,000000,7.26879,8.14917,6.72027,6.72027,4201.7663316507,0
+REPX.US,D,20190909,000000,7.05622,7.70947,6.72027,7.54638,3849.313852234,0
+REPX.US,D,20190910,000000,7.54638,8.20607,7.43628,7.62573,1544.0287397702,0
+REPX.US,D,20190911,000000,7.93083,7.93083,6.94047,7.18837,2192.5822847433,0
+REPX.US,D,20190912,000000,7.05066,7.16085,6.94047,6.9516,1565.5447341532,0
+REPX.US,D,20190913,000000,6.9516,7.82191,6.9516,7.16085,2065.5354607676,0
+REPX.US,D,20190916,000000,7.932,10.0013,7.71162,9.5845,76079.531567111,0
+REPX.US,D,20190917,000000,8.92315,9.36391,6.48779,8.70315,31243.272986432,0
+REPX.US,D,20190918,000000,7.58503,7.82191,7.16085,7.27104,6953.7644703519,0
+REPX.US,D,20190919,000000,7.27104,7.27104,6.29277,6.94047,10567.426955534,0
+REPX.US,D,20190920,000000,6.72027,7.16085,6.4997,7.16085,1602.4292959526,0
+REPX.US,D,20190923,000000,7.16085,7.16085,6.60998,6.73618,954.90032214056,0
+REPX.US,D,20190924,000000,6.60998,7.18954,6.60998,6.94047,543.02271538036,0
+REPX.US,D,20190925,000000,6.83037,6.83037,6.61994,6.72027,939.53175472413,0
+REPX.US,D,20190926,000000,6.61994,6.83037,6.60998,6.83037,1411.8590599889,0
+REPX.US,D,20190927,000000,6.83037,6.83037,6.60998,6.72682,1995.8646218131,0
+REPX.US,D,20190930,000000,6.56489,6.94047,6.56489,6.76498,606.54612736825,0
+REPX.US,D,20191001,000000,6.28058,6.72896,6.28058,6.71022,355.52619289997,0
+REPX.US,D,20191002,000000,6.3897,6.72027,6.16931,6.32812,2403.6439439289,0
+REPX.US,D,20191003,000000,6.53503,6.53503,6.08664,6.22221,1786.8521049497,0
+REPX.US,D,20191004,000000,6.08664,6.4997,6.08664,6.4997,412.90217792129,0
+REPX.US,D,20191007,000000,6.3897,6.4997,6.3897,6.39624,306.34677716741,0
+REPX.US,D,20191008,000000,6.42151,7.16085,6.42151,6.80714,2678.2290151024,0
+REPX.US,D,20191009,000000,6.83037,7.21912,6.83037,6.83037,1277.6402378855,0
+REPX.US,D,20191010,000000,6.60998,6.83037,6.3126,6.65839,1533.7830281592,0
+REPX.US,D,20191011,000000,7.05066,7.05066,6.3897,6.60998,281.75706930113,0
+REPX.US,D,20191014,000000,6.27951,7.12786,6.27951,6.72896,4504.0148241737,0
+REPX.US,D,20191015,000000,6.50087,6.75991,6.05912,6.27951,2502.002775394,0
+REPX.US,D,20191016,000000,6.27951,6.54577,6.27951,6.54577,474.37644758699,0
+REPX.US,D,20191017,000000,6.41595,6.72027,6.41595,6.60998,282.78164046223,0
+REPX.US,D,20191018,000000,6.42151,6.42151,6.3897,6.3897,729.49466669965,0
+REPX.US,D,20191021,000000,6.60998,7.07818,6.60998,6.73287,3037.8534926467,0
+REPX.US,D,20191022,000000,6.72125,6.87058,6.72027,6.72125,2480.486781011,0
+REPX.US,D,20191023,000000,7.01543,7.01543,6.70017,6.70017,433.39360114319,0
+REPX.US,D,20191024,000000,6.71793,7.10024,6.68621,6.86121,2863.6763952606,0
+REPX.US,D,20191025,000000,7.03524,7.15978,6.13398,6.56041,5230.4357773901,0
+REPX.US,D,20191028,000000,6.88532,6.88532,6.22641,6.38853,1305.3036592351,0
+REPX.US,D,20191029,000000,6.4997,6.56918,6.27951,6.27951,141.39082023111,0
+REPX.US,D,20191030,000000,6.22446,6.47441,6.22446,6.3897,1431.3259120497,0
+REPX.US,D,20191031,000000,6.55943,6.55943,6.41937,6.41937,261.26564607923,0
+REPX.US,D,20191101,000000,6.35574,6.56597,6.30917,6.4993,234.62679589076,0
+REPX.US,D,20191104,000000,6.44475,6.66503,6.31474,6.55601,1249.9768165359,0
+REPX.US,D,20191105,000000,6.42151,6.60998,6.42151,6.4997,253.06907679047,0
+REPX.US,D,20191106,000000,6.3897,6.49862,5.98201,6.49862,1425.1784850832,0
+REPX.US,D,20191107,000000,6.05912,6.60891,6.05912,6.60891,217.20908615214,0
+REPX.US,D,20191108,000000,6.29053,6.60549,6.25862,6.29053,985.63745697341,0
+REPX.US,D,20191111,000000,6.4997,6.4997,6.13222,6.17048,67.621696632271,0
+REPX.US,D,20191112,000000,6.20016,6.44475,6.20016,6.44475,308.3959194896,0
+REPX.US,D,20191113,000000,6.27951,6.41478,5.75295,5.9502,2271.4742641477,0
+REPX.US,D,20191114,000000,5.72864,5.89398,5.70102,5.8037,1423.129342761,0
+REPX.US,D,20191115,000000,5.83883,5.83981,5.72864,5.83883,1545.0533109313,0
+REPX.US,D,20191118,000000,5.86538,6.27951,5.86538,6.17048,1882.1372229316,0
+REPX.US,D,20191119,000000,6.60998,6.60998,5.92697,6.16931,188.52109364148,0
+REPX.US,D,20191120,000000,6.47773,6.47773,5.62685,5.72864,2486.6342079776,0
+REPX.US,D,20191121,000000,6.30049,6.41049,5.75724,6.08664,626.01297942906,0
+REPX.US,D,20191122,000000,6.05912,6.11426,6.00408,6.11426,136.26796442564,0
+REPX.US,D,20191125,000000,5.50845,6.18356,5.50845,5.86743,1031.7431592227,0
+REPX.US,D,20191126,000000,5.61854,5.84986,5.61854,5.73987,1019.4483052895,0
+REPX.US,D,20191127,000000,5.74075,5.86743,5.65603,5.72981,2016.356045035,0
+REPX.US,D,20191129,000000,5.83785,5.83785,5.83785,5.83785,11.270282772045,0
+REPX.US,D,20191202,000000,5.61854,5.83785,5.53588,5.75607,2162.8697210716,0
+REPX.US,D,20191203,000000,5.50845,5.76066,5.50845,5.73752,1085.0208595996,0
+REPX.US,D,20191204,000000,5.69565,5.70336,5.45058,5.59307,3001.9935020084,0
+REPX.US,D,20191205,000000,5.59649,5.61854,5.50845,5.61854,1179.2814064204,0
+REPX.US,D,20191206,000000,5.50845,5.74768,5.50845,5.5105,3859.5595638449,0
+REPX.US,D,20191209,000000,5.28797,5.5105,5.17904,5.27704,3976.3606762098,0
+REPX.US,D,20191210,000000,5.17787,5.78369,5.17787,5.25274,5074.7009609036,0
+REPX.US,D,20191211,000000,5.299,6.16931,5.17787,5.56174,18365.438062629,0
+REPX.US,D,20191212,000000,5.17787,5.94903,5.17787,5.50845,1410.8344888278,0
+REPX.US,D,20191213,000000,5.58545,5.58545,4.30756,5.06768,3927.1812604772,0
+REPX.US,D,20191216,000000,5.17787,5.39806,5.17787,5.39806,853.46777719215,0
+REPX.US,D,20191217,000000,5.50845,5.72864,5.50728,5.72639,8833.8525509613,0
+REPX.US,D,20191218,000000,5.72864,5.72864,5.39806,5.50845,2353.4399570353,0
+REPX.US,D,20191219,000000,5.38723,5.61854,5.34419,5.50845,196.71766293024,0
+REPX.US,D,20191220,000000,5.5635,5.5635,5.50728,5.51928,1510.2178914541,0
+REPX.US,D,20191223,000000,5.39806,5.61854,5.17787,5.21135,270.48678652909,0
+REPX.US,D,20191224,000000,5.39806,5.50845,5.28797,5.50845,793.01807868755,0
+REPX.US,D,20191226,000000,5.64714,5.72864,5.50845,5.50845,253.06907679047,0
+REPX.US,D,20191227,000000,4.68206,5.28797,4.62691,5.23507,3215.1043035162,0
+REPX.US,D,20191230,000000,5.39806,5.50845,5.17904,5.17904,4810.3616013411,0
+REPX.US,D,20191231,000000,5.17787,5.50845,5.17787,5.39923,493.8432996478,0
+REPX.US,D,20200102,000000,5.266,5.50845,5.17787,5.50845,838.09920977573,0
+REPX.US,D,20200103,000000,6.27951,7.05066,5.61874,5.97772,20710.681450375,0
+REPX.US,D,20200106,000000,6.28282,6.60998,5.81688,6.13193,5418.9568710316,0
+REPX.US,D,20200107,000000,6.83037,6.83037,6.05912,6.37974,6622.8279853182,0
+REPX.US,D,20200108,000000,6.3897,6.48603,5.61914,5.61962,2265.3268371811,0
+REPX.US,D,20200109,000000,5.83883,6.25754,5.83444,5.8444,755.10894572703,0
+REPX.US,D,20200110,000000,5.83883,6.60998,5.83883,6.14169,4729.4204796146,0
+REPX.US,D,20200113,000000,6.14062,6.14062,5.39806,5.61962,3672.0630413646,0
+REPX.US,D,20200114,000000,6.27951,6.27951,5.94903,6.2025,2265.3268371811,0
+REPX.US,D,20200115,000000,6.29053,6.42269,6.27951,6.37242,2904.6592417044,0
+REPX.US,D,20200116,000000,6.60998,6.72027,6.47559,6.47559,838.09920977573,0
+REPX.US,D,20200117,000000,6.60998,6.63311,6.41274,6.41274,957.97403562384,0
+REPX.US,D,20200121,000000,6.16931,6.60998,6.16931,6.34236,1913.8989289255,0
+REPX.US,D,20200122,000000,6.57895,6.60998,6.40072,6.40072,2903.6346705433,0
+REPX.US,D,20200123,000000,6.60998,6.93939,6.33465,6.3897,3946.648112538,0
+REPX.US,D,20200124,000000,6.60998,6.60998,6.3897,6.3897,576.8335636965,0
+REPX.US,D,20200127,000000,6.27951,6.4997,6.18044,6.19791,1535.8321704814,0
+REPX.US,D,20200128,000000,6.42269,6.60998,6.42269,6.55484,3909.7635507386,0
+REPX.US,D,20200129,000000,6.55406,6.55406,6.3897,6.3897,378.06675844406,0
+REPX.US,D,20200130,000000,6.27951,6.4997,6.27951,6.4997,112.70282772045,0
+REPX.US,D,20200131,000000,6.44475,6.81924,6.42269,6.42269,1833.9823783601,0
+REPX.US,D,20200203,000000,6.60891,6.60891,6.31806,6.31806,968.21974723479,0
+REPX.US,D,20200204,000000,6.27951,6.4425,6.27951,6.34558,1848.3263746154,0
+REPX.US,D,20200205,000000,6.4425,6.72027,6.22446,6.60998,4236.6017511279,0
+REPX.US,D,20200206,000000,6.60998,6.94047,6.60998,6.86229,2367.7839532906,0
+REPX.US,D,20200207,000000,6.68719,6.90416,6.60998,6.78957,449.78673972071,0
+REPX.US,D,20200210,000000,6.94047,6.94047,6.61008,6.72027,335.03476967807,0
+REPX.US,D,20200211,000000,6.70153,6.89352,6.60998,6.77533,384.21418541063,0
+REPX.US,D,20200212,000000,6.60998,6.8006,6.22446,6.22446,494.86787080889,0
+REPX.US,D,20200213,000000,6.22446,6.52292,6.22446,6.50087,402.65646631034,0
+REPX.US,D,20200214,000000,6.72125,6.84296,6.72027,6.75424,124.99768165359,0
+REPX.US,D,20200218,000000,7.05066,7.13879,6.79836,6.79953,2504.0519177162,0
+REPX.US,D,20200219,000000,7.16085,7.16085,6.89644,6.89977,680.31525096709,0
+REPX.US,D,20200220,000000,7.14982,7.18574,7.05066,7.05066,2622.9021724033,0
+REPX.US,D,20200221,000000,7.27104,7.71162,6.94047,6.94047,1627.0190038189,0
+REPX.US,D,20200224,000000,7.16085,7.71162,6.94047,7.163,1129.0774195267,0
+REPX.US,D,20200225,000000,7.19384,7.55301,7.04958,7.16416,376.01761612187,0
+REPX.US,D,20200226,000000,6.94047,7.3459,6.94047,6.94047,235.65136705185,0
+REPX.US,D,20200227,000000,6.94047,7.00937,6.16931,6.35817,2807.3249814004,0
+REPX.US,D,20200228,000000,6.05912,6.94047,6.05912,6.94047,2136.2308708831,0
+REPX.US,D,20200302,000000,7.05066,7.38123,7.05066,7.27104,611.66898317373,0
+REPX.US,D,20200303,000000,7.08375,7.49133,7.08375,7.27104,255.11821911266,0
+REPX.US,D,20200304,000000,7.27104,7.49133,7.05066,7.05066,1139.3231311377,0
+REPX.US,D,20200305,000000,7.21599,7.21599,6.9108,6.9108,278.68335581785,0
+REPX.US,D,20200306,000000,6.50087,6.57309,6.16931,6.28936,592.20213111292,0
+REPX.US,D,20200309,000000,6.4997,6.60998,5.96337,6.27502,2443.6022192116,0
+REPX.US,D,20200310,000000,6.4997,6.56372,6.16931,6.50087,2362.6610974851,0
+REPX.US,D,20200311,000000,6.60998,6.83037,6.36042,6.72027,3632.1047660818,0
+REPX.US,D,20200312,000000,6.26848,6.4997,4.95749,5.27479,2125.9851592722,0
+REPX.US,D,20200313,000000,5.50845,5.81902,5.50845,5.61854,299.17477903975,0
+REPX.US,D,20200316,000000,5.83883,5.83883,4.95749,5.17787,1241.7802472472,0
+REPX.US,D,20200317,000000,7.27104,7.27104,5.5635,5.5635,698.7575318668,0
+REPX.US,D,20200318,000000,5.72864,5.72864,4.95749,5.72864,149.58738951987,0
+REPX.US,D,20200319,000000,5.50845,5.50845,4.95749,5.09969,4966.0964178276,0
+REPX.US,D,20200320,000000,5.39806,5.50845,4.95749,5.18334,2815.5215506891,0
+REPX.US,D,20200323,000000,5.28797,5.31549,4.66439,4.84729,902.64719292471,0
+REPX.US,D,20200324,000000,4.95749,5.01264,4.64126,4.9773,1406.7362041835,0
+REPX.US,D,20200325,000000,5.67359,5.67359,4.64018,4.74491,1789.925818433,0
+REPX.US,D,20200326,000000,4.84847,5.15582,4.84729,4.84954,873.95920041405,0
+REPX.US,D,20200327,000000,4.96862,5.08632,4.95749,4.95749,90.162262176362,0
+REPX.US,D,20200330,000000,5.45233,5.45233,4.62691,5.26484,231.55308240747,0
+REPX.US,D,20200331,000000,5.17787,6.35329,4.06609,4.95749,4466.1056912132,0
+REPX.US,D,20200401,000000,5.50845,5.50943,4.74823,5.04572,974.36717420136,0
+REPX.US,D,20200402,000000,4.95749,7.60152,4.87482,4.98384,13944.413502503,0
+REPX.US,D,20200403,000000,5.59102,6.3897,5.08535,5.97548,12176.003678453,0
+REPX.US,D,20200406,000000,6.36325,6.36325,5.06768,5.49723,7085.9341501332,0
+REPX.US,D,20200407,000000,5.50845,5.83883,5.39806,5.40031,4943.5558522835,0
+REPX.US,D,20200408,000000,5.40031,5.9502,5.06768,5.87856,3178.2197417168,0
+REPX.US,D,20200409,000000,5.50845,6.05912,5.06768,5.61962,5200.7232137183,0
+REPX.US,D,20200413,000000,5.72864,6.94047,5.30339,5.96543,13416.75935454,0
+REPX.US,D,20200414,000000,5.65036,5.78369,5.43007,5.46199,1814.5155262993,0
+REPX.US,D,20200415,000000,5.53041,5.8894,5.51928,5.8894,673.14325283943,0
+REPX.US,D,20200416,000000,5.54369,6.04594,5.51928,6.01618,838.09920977573,0
+REPX.US,D,20200417,000000,6.22114,6.33114,5.64061,5.64061,2057.3388914788,0
+REPX.US,D,20200420,000000,4.7372,5.50845,4.7372,5.31773,4505.0393953348,0
+REPX.US,D,20200421,000000,5.27255,5.65154,5.27255,5.37834,1091.1682865662,0
+REPX.US,D,20200422,000000,5.45233,5.74075,5.45233,5.53802,1894.4320768647,0
+REPX.US,D,20200423,000000,5.61962,6.31689,5.50845,5.85211,19592.874313621,0
+REPX.US,D,20200424,000000,6.33465,6.5242,5.72864,5.72981,14382.929959452,0
+REPX.US,D,20200427,000000,6.16931,6.18922,5.72864,5.94903,2435.4056499229,0
+REPX.US,D,20200428,000000,5.72981,5.9379,5.72981,5.92697,480.52387455356,0
+REPX.US,D,20200429,000000,5.8279,6.00182,5.72864,5.83883,1717.1812659953,0
+REPX.US,D,20200430,000000,5.72864,6.00408,5.72445,5.72864,4639.2582174383,0
+REPX.US,D,20200501,000000,5.90062,5.90062,5.61854,5.72864,1131.1265618489,0
+REPX.US,D,20200504,000000,5.50845,5.69887,5.50845,5.69887,1285.8368071743,0
+REPX.US,D,20200505,000000,5.69565,5.69887,5.65866,5.65866,140.36624907002,0
+REPX.US,D,20200506,000000,5.50845,5.69887,5.50845,5.61854,1464.1121892048,0
+REPX.US,D,20200507,000000,5.59649,5.69887,5.50845,5.61854,736.66666482732,0
+REPX.US,D,20200508,000000,5.69887,5.69887,5.60859,5.61854,2267.3759795033,0
+REPX.US,D,20200511,000000,5.69887,5.73098,5.40919,5.40919,2582.9438971205,0
+REPX.US,D,20200512,000000,5.64061,5.69887,5.61854,5.69887,354.50162173888,0
+REPX.US,D,20200513,000000,5.69887,6.02936,5.39806,5.39806,4631.0616481495,0
+REPX.US,D,20200514,000000,5.66266,5.67359,5.50845,5.5635,509.21186706423,0
+REPX.US,D,20200515,000000,5.39806,5.50845,5.31442,5.39806,2904.6592417044,0
+REPX.US,D,20200518,000000,5.28797,5.92697,5.28797,5.77051,4952.7769927333,0
+REPX.US,D,20200519,000000,5.92697,5.92697,5.55579,5.59873,448.76216855962,0
+REPX.US,D,20200520,000000,5.92697,5.92697,5.59649,5.71644,820.68150003711,0
+REPX.US,D,20200521,000000,5.80565,5.83883,5.56467,5.56467,548.14557118584,0
+REPX.US,D,20200522,000000,5.83883,5.83883,5.57443,5.68453,918.01576034114,0
+REPX.US,D,20200526,000000,5.90491,5.94903,5.90491,5.90491,1409.8099176667,0
+REPX.US,D,20200527,000000,5.94903,5.94903,5.91926,5.92697,459.00788017057,0
+REPX.US,D,20200528,000000,6.05912,6.16931,5.94903,6.10753,2594.2141798926,0
+REPX.US,D,20200529,000000,6.10753,6.36217,5.90491,5.91594,1007.1534513564,0
+REPX.US,D,20200601,000000,6.00408,6.10324,6.00408,6.08127,1195.6745449979,0
+REPX.US,D,20200602,000000,6.09777,6.29053,6.08333,6.08333,249.99536330718,0
+REPX.US,D,20200603,000000,6.4997,6.60998,6.20455,6.37965,956.94946446275,0
+REPX.US,D,20200604,000000,6.3897,6.3897,6.05912,6.28282,1772.5081086944,0
+REPX.US,D,20200605,000000,6.23539,6.94047,6.05922,6.57699,1954.8817753693,0
+REPX.US,D,20200608,000000,7.71162,8.48296,6.70583,6.74887,16311.172884633,0
+REPX.US,D,20200609,000000,6.74887,7.38006,5.83883,6.75316,3263.2591480876,0
+REPX.US,D,20200610,000000,7.60152,7.60152,5.91594,6.73755,2110.6165918557,0
+REPX.US,D,20200611,000000,6.05912,7.05066,5.89398,6.2471,3125.9666125009,0
+REPX.US,D,20200612,000000,6.13955,6.54391,6.13955,6.43479,699.7821030279,0
+REPX.US,D,20200615,000000,6.6541,6.98683,6.00847,6.47773,3913.861835383,0
+REPX.US,D,20200616,000000,6.3897,6.3897,6.05912,6.2145,3226.3745862882,0
+REPX.US,D,20200617,000000,6.16931,6.23539,6.05912,6.09328,2125.9851592722,0
+REPX.US,D,20200618,000000,6.09211,7.49133,6.09211,6.41839,4736.5924777423,0
+REPX.US,D,20200619,000000,6.22446,7.05066,6.22446,6.86453,3435.3871031516,0
+REPX.US,D,20200622,000000,6.86775,7.05066,6.86775,7.05066,1724.3532641229,0
+REPX.US,D,20200623,000000,7.05066,7.4032,6.6541,6.83037,1193.6254026757,0
+REPX.US,D,20200624,000000,6.83037,6.83037,6.09211,6.27951,4363.6485751037,0
+REPX.US,D,20200625,000000,6.46133,6.83037,6.09211,6.67606,1911.8497866033,0
+REPX.US,D,20200626,000000,6.62111,6.62111,6.09211,6.22446,3135.1877529508,0
+REPX.US,D,20200629,000000,6.09982,6.54059,6.09211,6.12862,7618.7111539026,0
+REPX.US,D,20200630,000000,6.09328,6.16931,6.09211,6.09211,5584.937399129,0
+REPX.US,D,20200701,000000,6.05912,6.3126,6.05912,6.12315,278.68335581785,0
+REPX.US,D,20200702,000000,6.05912,6.57699,5.50845,5.50845,5432.2762961258,0
+REPX.US,D,20200706,000000,5.61854,5.92697,5.61854,5.92697,554.29299815241,0
+REPX.US,D,20200707,000000,6.00408,6.16824,6.00408,6.11426,651.62725845643,0
+REPX.US,D,20200708,000000,6.05912,6.42073,5.83883,5.83883,479.49930339247,0
+REPX.US,D,20200709,000000,5.86851,6.27951,5.83883,5.95566,1686.4441311624,0
+REPX.US,D,20200710,000000,6.15946,6.3897,6.15946,6.31923,732.56838018294,0
+REPX.US,D,20200713,000000,6.27951,6.56822,6.02613,6.02613,1932.3412098252,0
+REPX.US,D,20200714,000000,6.35993,6.35993,5.83883,6.01949,1025.5957322561,0
+REPX.US,D,20200715,000000,5.83883,6.27951,5.83883,6.0602,1174.1585506149,0
+REPX.US,D,20200716,000000,6.27951,6.3897,6.08127,6.08127,1206.9448277699,0
+REPX.US,D,20200717,000000,6.22446,6.56489,5.78486,6.101,2845.2341143609,0
+REPX.US,D,20200720,000000,6.05912,6.05912,5.83883,6.05912,1362.6796442564,0
+REPX.US,D,20200721,000000,5.84098,6.9063,5.84098,6.05912,7170.973556504,0
+REPX.US,D,20200722,000000,6.60891,7.71162,6.27951,6.4834,36198.099121487,0
+REPX.US,D,20200723,000000,6.8249,7.70078,6.36325,7.58386,20023.194201279,0
+REPX.US,D,20200724,000000,7.71162,7.82191,6.94047,7.4924,2907.7329551877,0
+REPX.US,D,20200727,000000,7.932,7.932,7.40866,7.40866,9805.1460116793,0
+REPX.US,D,20200728,000000,6.05912,7.57614,5.94903,7.49133,11927.032886307,0
+REPX.US,D,20200729,000000,7.49133,7.49133,6.99893,7.37782,5479.4065695362,0
+REPX.US,D,20200730,000000,7.38123,7.40866,6.73228,7.07604,2675.1553016191,0
+REPX.US,D,20200731,000000,6.95705,7.42193,6.95705,7.25894,580.93184834088,0
+REPX.US,D,20200803,000000,7.62133,7.62133,6.94047,7.2765,4948.6787080889,0
+REPX.US,D,20200804,000000,7.16085,7.71162,7.13332,7.70849,6185.3360995306,0
+REPX.US,D,20200805,000000,7.87695,8.15785,7.4032,8.15785,6667.9091164064,0
+REPX.US,D,20200806,000000,8.15678,8.37267,7.46283,7.82191,1953.8572042082,0
+REPX.US,D,20200807,000000,7.59928,7.83948,7.52559,7.83948,4313.44458821,0
+REPX.US,D,20200810,000000,7.75573,8.70315,7.64671,8.54894,4656.6759271769,0
+REPX.US,D,20200811,000000,8.55997,8.81325,7.88896,7.99925,2623.9267435643,0
+REPX.US,D,20200812,000000,8.02013,9.4137,7.77887,9.2546,5190.4775021074,0
+REPX.US,D,20200813,000000,9.5845,9.5845,8.29556,9.14246,2494.8307772664,0
+REPX.US,D,20200814,000000,9.22083,9.91439,8.2658,9.36391,5960.9550152508,0
+REPX.US,D,20200817,000000,9.03344,10.3546,9.03344,10.0247,5777.5567774148,0
+REPX.US,D,20200818,000000,10.1467,10.3536,9.43224,9.47519,4739.6661912256,0
+REPX.US,D,20200819,000000,9.43126,9.87047,9.2546,9.68991,2894.4135300934,0
+REPX.US,D,20200820,000000,9.51911,9.71528,9.17847,9.57376,1826.8103802324,0
+REPX.US,D,20200821,000000,9.36391,9.5845,8.81325,9.04349,369.8701891553,0
+REPX.US,D,20200824,000000,8.37267,10.4668,8.37267,9.68893,15994.580395855,0
+REPX.US,D,20200825,000000,10.172,10.4668,10.1349,10.3546,3512.2299402337,0
+REPX.US,D,20200826,000000,10.906,11.1257,9.89198,10.0969,3741.733880319,0
+REPX.US,D,20200827,000000,10.0247,11.5668,9.75628,11.2369,9829.7357195456,0
+REPX.US,D,20200828,000000,12.1183,12.1183,10.906,11.3462,3889.2721275167,0
+REPX.US,D,20200831,000000,11.3472,11.5668,11.0173,11.4574,3851.3629945562,0
+REPX.US,D,20200901,000000,10.7967,11.5668,10.7967,11.2916,1812.4663839771,0
+REPX.US,D,20200902,000000,11.5668,11.7883,10.906,11.071,3261.2100057654,0
+REPX.US,D,20200903,000000,10.9627,10.9627,10.4668,10.7225,2566.550758543,0
+REPX.US,D,20200904,000000,10.3546,10.4668,9.59621,9.69479,3639.2767642095,0
+REPX.US,D,20200908,000000,9.59621,9.89287,9.24885,9.89287,3104.4506181179,0
+REPX.US,D,20200909,000000,9.87047,10.2463,9.26621,10.2463,946.7037528518,0
+REPX.US,D,20200910,000000,10.2463,10.6328,9.76213,10.0911,1388.2939232838,0
+REPX.US,D,20200911,000000,9.78263,10.5761,9.78263,10.5761,831.95178280916,0
+REPX.US,D,20200914,000000,10.6855,11.0163,10.5751,10.7967,1181.3305487426,0
+REPX.US,D,20200915,000000,10.5761,11.0183,10.5761,11.0173,3497.8859439784,0
+REPX.US,D,20200916,000000,11.0173,11.3472,10.3546,10.7723,2466.1427847557,0
+REPX.US,D,20200917,000000,10.8621,10.906,10.2463,10.906,725.39638205527,0
+REPX.US,D,20200918,000000,10.3546,10.906,8.70315,8.70315,5131.0523747639,0
+REPX.US,D,20200921,000000,8.48296,9.69479,8.37267,8.83502,5554.2002642961,0
+REPX.US,D,20200922,000000,8.41669,8.97898,8.41669,8.92315,711.05238579994,0
+REPX.US,D,20200923,000000,9.01089,9.45079,8.37267,8.73985,918.01576034114,0
+REPX.US,D,20200924,000000,8.76933,8.81325,8.48296,8.48296,1401.613348378,0
+REPX.US,D,20200925,000000,8.05869,8.59296,7.41637,8.06415,1850.3755169376,0
+REPX.US,D,20200928,000000,8.28454,8.73624,8.28454,8.70315,1494.8493240376,0
+REPX.US,D,20200929,000000,8.92315,11.6781,8.70315,9.5845,23285.428778207,0
+REPX.US,D,20200930,000000,9.60695,9.63329,8.81325,9.06058,6747.8256669718,0
+REPX.US,D,20201001,000000,9.17164,9.17164,8.37267,8.37482,7459.9026239328,0
+REPX.US,D,20201002,000000,9.27608,9.38539,7.95406,8.63268,3180.2688840389,0
+REPX.US,D,20201005,000000,8.92315,9.47421,8.92315,8.9902,4292.9531649881,0
+REPX.US,D,20201006,000000,9.87047,10.1281,9.60695,9.60695,1031.7431592227,0
+REPX.US,D,20201007,000000,9.67819,10.9665,9.5152,9.91538,4594.1770863501,0
+REPX.US,D,20201008,000000,9.57376,11.9757,9.57376,10.8944,10391.200715826,0
+REPX.US,D,20201009,000000,10.2463,10.8221,9.5845,9.81679,8444.5155097452,0
+REPX.US,D,20201012,000000,9.69479,9.83338,9.03529,9.74457,5144.3717998581,0
+REPX.US,D,20201013,000000,9.30829,9.91538,9.25363,9.69381,2292.9902585307,0
+REPX.US,D,20201014,000000,9.29072,10.0315,9.03344,9.37563,2890.3152454491,0
+REPX.US,D,20201015,000000,9.56595,10.4766,9.56595,10.4668,3827.797857851,0
+REPX.US,D,20201016,000000,10.5761,11.0173,10.4668,11.0173,2986.624934592,0
+REPX.US,D,20201019,000000,11.0173,11.2369,10.5205,10.7558,3516.3282248781,0
+REPX.US,D,20201020,000000,10.4726,10.6913,9.92515,10.6913,1054.2837247668,0
+REPX.US,D,20201021,000000,29.7442,48.0318,14.8736,15.6445,6272058.8763192,0
+REPX.US,D,20201022,000000,13.9922,14.1894,12.1183,12.9996,156658.97967375,0
+REPX.US,D,20201023,000000,11.5668,11.6517,10.2463,10.3624,98394.691455761,0
+REPX.US,D,20201026,000000,10.3009,10.3448,9.5845,9.91538,20215.813579566,0
+REPX.US,D,20201027,000000,9.91538,12.2285,9.51911,12.172,452747.75037627,0
+REPX.US,D,20201028,000000,11.2369,11.7883,10.4668,10.5771,142749.40159072,0
+REPX.US,D,20201029,000000,9.86462,10.6815,9.26807,10.4131,53918.057352625,0
+REPX.US,D,20201030,000000,9.82167,10.3322,9.49568,9.5845,16574.487673035,0
+REPX.US,D,20201102,000000,9.32585,10.3536,9.14528,10.1087,19134.891004611,0
+REPX.US,D,20201103,000000,10.0247,10.334,9.68893,10.0198,16152.364354662,0
+REPX.US,D,20201104,000000,9.93493,10.0247,9.49666,9.61865,14376.782532485,0
+REPX.US,D,20201105,000000,9.58352,9.80411,9.47421,9.47421,14751.775577446,0
+REPX.US,D,20201106,000000,9.46249,10.1349,8.81325,9.63233,15228.201167355,0
+REPX.US,D,20201109,000000,9.47421,10.4668,9.47421,10.1906,46341.353616328,0
+REPX.US,D,20201110,000000,9.91538,10.4668,9.69479,10.1349,16168.757493241,0
+REPX.US,D,20201111,000000,9.91538,10.2463,9.34342,10.1349,4101.3583578634,0
+REPX.US,D,20201112,000000,10.0208,10.7967,9.69479,9.91439,19028.335603857,0
+REPX.US,D,20201113,000000,9.16589,9.74554,8.94511,9.56595,15782.494165508,0
+REPX.US,D,20201116,000000,9.91538,12.008,9.19868,11.6781,99725.609394023,0
+REPX.US,D,20201117,000000,10.4668,11.437,10.1349,11.1784,31180.774145604,0
+REPX.US,D,20201118,000000,10.5761,11.2369,10.4668,11.2369,7208.8826894646,0
+REPX.US,D,20201119,000000,10.906,12.6687,10.906,11.7883,47876.161215648,0
+REPX.US,D,20201120,000000,11.7883,12.5594,11.2369,11.8976,13016.152030551,0
+REPX.US,D,20201123,000000,11.6781,14.0274,11.5141,13.551,47052.406002128,0
+REPX.US,D,20201124,000000,14.4314,14.9819,12.7341,14.1015,60585.966469031,0
+REPX.US,D,20201125,000000,13.2201,13.551,12.781,12.9351,17886.963330397,0
+REPX.US,D,20201127,000000,12.781,12.8884,12.1183,12.3154,9492.6518075454,0
+REPX.US,D,20201130,000000,12.5594,13.3295,11.8986,12.9996,14272.276274054,0
+REPX.US,D,20201201,000000,13.6613,13.6613,11.8976,12.008,8013.1710509242,0
+REPX.US,D,20201202,000000,11.8976,12.6687,11.5668,12.2285,9334.8678487367,0
+REPX.US,D,20201203,000000,11.5668,13.7697,11.5668,12.781,25682.925295169,0
+REPX.US,D,20201204,000000,12.9996,13.7697,12.8884,13.1109,11018.238266416,0
+REPX.US,D,20201207,000000,13.2201,13.7697,12.4491,12.781,15725.118180486,0
+REPX.US,D,20201208,000000,12.9996,12.9996,12.3388,12.3388,5534.7334122353,0
+REPX.US,D,20201209,000000,12.5594,12.9869,11.7883,11.7883,6712.9902474946,0
+REPX.US,D,20201210,000000,11.2369,15.423,11.2369,15.423,72351.117111886,0
+REPX.US,D,20201211,000000,15.5333,15.5333,13.6613,13.877,24948.307772664,0
+REPX.US,D,20201214,000000,13.9922,13.9922,12.2285,12.2842,28960.528439512,0
+REPX.US,D,20201215,000000,12.5594,15.0931,12.3388,13.3304,44044.265073153,0
+REPX.US,D,20201216,000000,13.1109,14.6519,13.1109,14.3221,18959.689336063,0
+REPX.US,D,20201217,000000,13.9922,14.3221,13.6613,14.2109,4467.1302623743,0
+REPX.US,D,20201218,000000,13.881,14.5193,13.551,14.3221,9000.8576502198,0
+REPX.US,D,20201221,000000,13.7697,14.3221,13.4408,13.7697,4272.4617417662,0
+REPX.US,D,20201222,000000,13.4408,14.4314,12.3388,12.5594,22848.96146358,0
+REPX.US,D,20201223,000000,12.6687,13.9922,12.6687,13.1109,26401.149679096,0
+REPX.US,D,20201224,000000,13.1109,13.881,12.6687,12.6687,23633.782972979,0
+REPX.US,D,20201228,000000,12.5594,12.9996,12.008,12.1183,10286.694457394,0
+REPX.US,D,20201229,000000,12.3388,14.4314,12.3388,14.245,40657.032814573,0
+REPX.US,D,20201230,000000,14.7623,14.7623,13.3304,13.551,46178.446801714,0
+REPX.US,D,20201231,000000,13.7697,18.7288,13.4408,13.6613,197628.50669246,0
+REPX.US,D,20210104,000000,14.1015,14.2109,13.1109,13.3304,19357.222946569,0
+REPX.US,D,20210105,000000,12.8884,16.3044,12.6687,15.8642,134036.44843678,0
+REPX.US,D,20210106,000000,14.9819,15.8642,13.881,13.881,20878.711120794,0
+REPX.US,D,20210107,000000,13.9922,15.2025,13.9922,14.7623,11285.651339461,0
+REPX.US,D,20210108,000000,15.423,15.8135,13.9922,14.9819,29753.546518199,0
+REPX.US,D,20210111,000000,14.9819,17.4063,14.7623,16.7446,76053.917288083,0
+REPX.US,D,20210112,000000,16.8558,17.7372,15.423,16.525,52280.792637195,0
+REPX.US,D,20210113,000000,16.525,17.6259,15.9735,16.525,31591.627181204,0
+REPX.US,D,20210114,000000,16.9652,17.4063,16.1444,17.0764,21347.964712576,0
+REPX.US,D,20210115,000000,17.0764,17.0764,14.8736,15.3137,42524.826041249,0
+REPX.US,D,20210119,000000,16.4146,16.4146,15.423,15.6445,13414.710212218,0
+REPX.US,D,20210120,000000,16.1951,22.0327,15.3147,19.7205,319270.71779346,0
+REPX.US,D,20210121,000000,25.1179,25.1179,16.525,17.4063,667678.19026615,0
+REPX.US,D,20210122,000000,16.9652,17.5166,15.5333,15.6445,171211.98844594,0
+REPX.US,D,20210125,000000,15.8642,18.5073,15.5333,18.2876,275718.24687764,0
+REPX.US,D,20210126,000000,18.2876,18.9484,17.1867,17.7372,154585.24764369,0
+REPX.US,D,20210127,000000,17.0764,18.0573,16.8558,17.0764,73256.838018294,0
+REPX.US,D,20210128,000000,17.0764,72.7104,16.8558,45.3877,4096968.070438,0
+REPX.US,D,20210129,000000,26.4403,37.4577,25.3384,26.6609,550004.14327206,0
+REPX.US,D,20210201,000000,25.3384,26.6609,22.4738,23.685,224028.6318004,0
+REPX.US,D,20210202,000000,22.915,25.3384,20.8214,25.3384,687354.05484382,0
+REPX.US,D,20210203,000000,26.9918,29.7442,24.8982,28.203,349776.29954391,0
+REPX.US,D,20210204,000000,27.2114,27.431,24.8982,26.5497,147291.32554786,0
+REPX.US,D,20210205,000000,26.33,28.3124,25.3384,25.6693,85751.483327848,0
+REPX.US,D,20210208,000000,25.8889,26.8805,25.4487,26.8805,99651.840270424,0
+REPX.US,D,20210209,000000,27.7618,36.6856,27.5423,31.3975,380672.24290673,0
+REPX.US,D,20210210,000000,30.1863,56.7359,27.6516,55.635,1971676.545842,0
+REPX.US,D,20210211,000000,47.372,53.761,36.466,38.4473,810555.663252,0
+REPX.US,D,20210212,000000,34.3714,40.211,33.0509,36.9052,200992.17381433,0
+REPX.US,D,20210216,000000,37.3473,41.754,37.1277,40.7614,242754.71891173,0
+REPX.US,D,20210217,000000,41.4232,43.7364,38.6943,39.6615,142188.9611656,0
+REPX.US,D,20210218,000000,40.7614,42.855,36.3547,39.8801,229015.21964145,0
+REPX.US,D,20210219,000000,40.7614,45.6093,38.8894,45.4981,245286.43425079,0
+REPX.US,D,20210222,000000,43.2952,55.9649,43.1849,51.8881,700908.10673394,0
+REPX.US,D,20210223,000000,43.0756,45.1682,33.3798,38.9987,377224.56094964,0
+REPX.US,D,20210224,000000,38.5585,49.529,38.338,48.5823,433364.91315068,0
+REPX.US,D,20210225,000000,46.4897,48.8038,38.7782,40.7614,349858.2652368,0
+REPX.US,D,20210226,000000,31.2872,32.4985,25.9992,27.2114,289216.97192506,0
+REPX.US,D,20210301,000000,29.4602,29.4602,20.5686,22.2258,87140.801822293,0
+REPX.US,D,20210302,000000,22.5655,22.5851,19.1094,19.2246,80712.642357583,0
+REPX.US,D,20210303,000000,18.5268,21.9692,18.0309,18.3072,91715.512056582,0
+REPX.US,D,20210304,000000,18.1959,18.3609,15.4973,15.5069,59256.073101931,0
+REPX.US,D,20210305,000000,15.4973,16.7446,14.7447,16.2966,41501.279451315,0
+REPX.US,D,20210308,000000,16.076,16.846,15.3537,15.6056,37501.3536384,0
+REPX.US,D,20210309,000000,16.0291,18.9572,15.6056,18.8206,84292.493994448,0
+REPX.US,D,20210310,000000,18.3609,23.3737,17.7274,22.2444,116742.71180865,0
+REPX.US,D,20210311,000000,22.2639,25.0534,21.2089,24.503,37803.602130923,0
+REPX.US,D,20210312,000000,25.2477,25.2477,23.7045,24.622,33068.034224341,0
+REPX.US,D,20210315,000000,24.6952,24.6952,22.4553,22.9784,24261.84509473,0
+REPX.US,D,20210316,000000,22.0522,23.1804,21.2811,22.3635,17684.0982405,0
+REPX.US,D,20210317,000000,22.0794,22.8037,21.3631,21.8042,21355.136710704,0
+REPX.US,D,20210318,000000,21.7672,22.0327,21,21.6022,12813.286940654,0
+REPX.US,D,20210319,000000,21.1162,22.3274,21.1162,22.06,14817.348131756,0
+REPX.US,D,20210322,000000,22.7129,22.7129,21.529,21.9506,12241.576232763,0
+REPX.US,D,20210323,000000,21.124,21.2987,19.371,20.3353,16064.251234809,0
+REPX.US,D,20210324,000000,19.9859,21.2342,19.2881,20.1977,17907.454753619,0
+REPX.US,D,20210325,000000,19.2793,19.738,18.6165,19.0782,8022.392191374,0
+REPX.US,D,20210326,000000,20.1607,21.896,19.1319,21.2987,13254.877111087,0
+REPX.US,D,20210329,000000,20.555,20.9863,19.9117,20.7199,13252.827968765,0
+REPX.US,D,20210330,000000,20.675,24.5312,20.3724,24.5312,7042.9021613672,0
+REPX.US,D,20210331,000000,24.3282,25.1647,23.2721,23.8695,14909.559536255,0
+REPX.US,D,20210401,000000,24.1721,27.0172,24.1721,26.614,21922.74913395,0
+REPX.US,D,20210405,000000,26.6228,27.5423,26.1095,26.6326,20848.998557122,0
+REPX.US,D,20210406,000000,26.6521,27.1743,25.2739,25.2739,12021.293433128,0
+REPX.US,D,20210407,000000,24.2648,25.5589,22.9706,23.2458,13644.214152302,0
+REPX.US,D,20210408,000000,22.4377,24.7782,22.341,22.5929,34683.782945389,0
+REPX.US,D,20210409,000000,22.9052,41.3119,22.9052,29.3313,1202753.3071499,0
+REPX.US,D,20210412,000000,27.8351,28.9096,25.8245,27.0835,107549.23478014,0
+REPX.US,D,20210413,000000,26.9186,27.2485,25.1179,25.4653,32142.846465873,0
+REPX.US,D,20210414,000000,25.7054,26.0089,23.5757,24.6044,58288.877925857,0
+REPX.US,D,20210415,000000,25.1423,25.5131,24.1311,24.6132,17355.210897789,0
+REPX.US,D,20210416,000000,23.9076,24.4736,22.7949,23.2869,24629.666141564,0
+REPX.US,D,20210419,000000,22.4982,23.2673,21.7086,21.8569,33744.251190665,0
+REPX.US,D,20210420,000000,21.4129,23.649,21.4129,22.4982,35760.607235699,0
+REPX.US,D,20210421,000000,21.57,23.6021,21.57,23.4157,43230.755571243,0
+REPX.US,D,20210422,000000,22.6983,24.8543,22.3029,24.1964,34564.932690702,0
+REPX.US,D,20210423,000000,24.9743,27.9942,24.5849,27.5725,39224.682331362,0
+REPX.US,D,20210426,000000,28.6677,28.6677,26.0236,27.3304,17602.132547612,0
+REPX.US,D,20210427,000000,28.1942,31.1164,28.1942,31.1164,25779.234984311,0
+REPX.US,D,20210428,000000,31.7567,33.3623,29.3537,30.0399,35201.191381741,0
+REPX.US,D,20210429,000000,29.3537,31.4414,28.1942,30.7631,20314.172411031,0
+REPX.US,D,20210430,000000,30.8295,31.869,28.8814,30.4762,28072.225242843,0
+REPX.US,D,20210503,000000,29.5021,31.9139,28.4168,31.5986,25038.47003484,0
+REPX.US,D,20210504,000000,30.9222,31.9139,29.8818,31.8777,16526.332828463,0
+REPX.US,D,20210505,000000,31.422,35.0683,31.422,34.8937,24069.225716444,0
+REPX.US,D,20210506,000000,34.958,37.8246,32.722,37.8246,24545.651306354,0
+REPX.US,D,20210507,000000,38.0374,38.0374,30.7729,31.8035,34387.681879832,0
+REPX.US,D,20210510,000000,31.8035,32.4623,31.014,31.9431,9317.4501389981,0
+REPX.US,D,20210511,000000,30.5972,31.9139,30.0136,31.3028,8380.9920977573,0
+REPX.US,D,20210512,000000,31.7382,31.9139,29.7334,31.8123,9146.3467550952,0
+REPX.US,D,20210513,000000,31.6728,31.6728,28.7603,28.9457,30939.999922747,0
+REPX.US,D,20210514,000000,29.2894,30.3737,29.0014,29.4552,20769.082006558,0
+REPX.US,D,20210517,000000,30.4332,32.1559,29.3996,32.1559,32219.689302956,0
+REPX.US,D,20210518,000000,33.0627,33.2968,30.5601,32.3315,10666.81035816,0
+REPX.US,D,20210519,000000,32.2954,32.6751,30.2165,32.4156,7657.6448580242,0
+REPX.US,D,20210520,000000,31.3575,32.5092,30.6157,32.4799,8023.4167625351,0
+REPX.US,D,20210521,000000,33.6492,36.6183,32.8801,35.3934,19200.463558921,0
+REPX.US,D,20210524,000000,35.0469,35.0507,32.4799,32.4799,14153.426019367,0
+REPX.US,D,20210525,000000,33.3144,33.3144,30.5698,31.5342,10142.22992368,0
+REPX.US,D,20210526,000000,31.1067,33.2598,31.1067,33.2139,5608.5025358341,0
+REPX.US,D,20210527,000000,33.2139,35.0507,31.0335,32.3315,8147.3898730276,0
+REPX.US,D,20210528,000000,33.0655,33.5194,30.606,31.9519,8842.04912025,0
+REPX.US,D,20210601,000000,34.7629,35.8208,31.5342,31.5342,21289.564156394,0
+REPX.US,D,20210602,000000,31.6181,32.4711,31.6181,31.7938,6411.7663261326,0
+REPX.US,D,20210603,000000,31.5439,32.4711,31.5439,32.4526,9708.8363225364,0
+REPX.US,D,20210604,000000,33.3984,35.5027,31.7469,33.7517,20608.224334265,0
+REPX.US,D,20210607,000000,33.8161,40.6814,33.7615,38.5293,141348.81281351,0
+REPX.US,D,20210608,000000,37.1102,41.1928,36.952,39.0866,79497.500960524,0
+REPX.US,D,20210609,000000,39.0398,41.1928,37.481,39.0964,63815.414768804,0
+REPX.US,D,20210610,000000,41.1792,41.1792,38.6504,41.0152,31794.492271101,0
+REPX.US,D,20210611,000000,39.8928,43.2649,39.7816,43.1858,56457.96926098,0
+REPX.US,D,20210614,000000,42.0274,44.2175,41.4085,43.3909,71921.821795388,0
+REPX.US,D,20210615,000000,43.6319,44.8754,43.4191,44.5318,75249.628926623,0
+REPX.US,D,20210616,000000,44.0126,46.0164,43.4279,45.2267,61026.532068303,0
+REPX.US,D,20210617,000000,44.9954,46.7493,44.0945,45.988,65978.284489875,0
+REPX.US,D,20210618,000000,45.4961,48.1772,45.2004,48.1772,85907.218144334,0
+REPX.US,D,20210621,000000,48.1772,50.0249,47.3066,47.3066,107418.08967153,0
+REPX.US,D,20210622,000000,46.9806,49.3455,46.3277,48.4192,58745.836663705,0
+REPX.US,D,20210623,000000,48.6243,49.1338,47.576,48.5306,139880.60233966,0
+REPX.US,D,20210624,000000,48.3353,48.9571,47.3154,48.7989,124566.33719477,0
+REPX.US,D,20210625,000000,48.9571,48.9571,32.4897,37.9358,1644455.1558384,0
+REPX.US,D,20210628,000000,37.481,37.481,33.6131,34.3363,898755.87165488,0
+REPX.US,D,20210629,000000,33.9928,34.9854,33.8708,34.5032,108500.03681764,0
+REPX.US,D,20210630,000000,27.8321,27.8321,26.0987,26.8864,797179.88674392,0
+REPX.US,D,20210701,000000,27.0728,27.6194,26.4413,26.9791,255294.44535237,0
+REPX.US,D,20210702,000000,26.905,26.905,25.7444,25.9767,168349.33662184,0
+REPX.US,D,20210706,000000,26.7195,26.7654,23.8519,23.9544,162112.77196426,0
+REPX.US,D,20210707,000000,24.6318,24.6318,21.8022,22.1361,315172.43314908,0
+REPX.US,D,20210708,000000,21.6725,23.0087,21.3475,22.3313,125674.92319108,0
+REPX.US,D,20210709,000000,23.6402,23.6402,22.1732,22.9706,100718.41884912,0
+REPX.US,D,20210712,000000,22.7578,23.2869,22.5675,23.2497,62018.316952243,0
+REPX.US,D,20210713,000000,23.2869,23.4752,20.4203,20.7072,179269.2160568,0
+REPX.US,D,20210714,000000,21.1064,21.8296,20.5316,21.2167,100339.32751952,0
+REPX.US,D,20210715,000000,20.957,21.2304,20.1977,20.6418,57171.070789102,0
+REPX.US,D,20210716,000000,20.8741,20.8741,18.3794,19.1583,142068.0617686,0
+REPX.US,D,20210719,000000,18.3413,19.0841,18.276,18.4711,58355.475051328,0
+REPX.US,D,20210720,000000,18.5268,19.6453,18.0447,18.6293,84867.278415823,0
+REPX.US,D,20210721,000000,18.6848,20.1353,18.6848,19.6121,88526.022032093,0
+REPX.US,D,20210722,000000,20.0074,20.101,18.8791,19.7449,78333.58812152,0
+REPX.US,D,20210723,000000,19.9039,19.9039,18.9075,19.086,19419.721787395,0
+REPX.US,D,20210726,000000,18.8322,19.7351,18.8234,19.4052,52423.208028588,0
+REPX.US,D,20210727,000000,19.2734,19.5935,18.8693,19.3027,53302.290084807,0
+REPX.US,D,20210728,000000,19.6414,20.1294,19.5565,19.9518,21981.149690133,0
+REPX.US,D,20210729,000000,20.4964,21.3894,20.1216,21.1074,40591.460260263,0
+REPX.US,D,20210730,000000,20.8058,21.286,20.1577,20.3002,27965.669842089,0
+REPX.US,D,20210802,000000,20.3071,21.2196,20.3071,20.8907,24418.604482378,0
+REPX.US,D,20210803,000000,21.1259,21.1923,20.2514,20.6652,19025.261890373,0
+REPX.US,D,20210804,000000,20.5999,20.9658,18.2398,18.2496,56234.612747861,0
+REPX.US,D,20210805,000000,18.0231,18.9162,18.0231,18.2769,49813.625281279,0
+REPX.US,D,20210806,000000,18.2682,18.5414,17.8631,18.1178,35977.816321851,0
+REPX.US,D,20210809,000000,17.9109,18.2867,17.3605,17.9578,34519.851559613,0
+REPX.US,D,20210810,000000,17.987,18.3618,17.9382,18.2213,27346.828860788,0
+REPX.US,D,20210811,000000,18.1276,19.1612,17.299,18.4663,118286.74054842,0
+REPX.US,D,20210812,000000,18.3345,19.6512,17.4687,17.7879,118186.33257463,0
+REPX.US,D,20210813,000000,17.704,17.9109,15.6914,16.2195,202066.94896232,0
+REPX.US,D,20210816,000000,15.8516,16.5864,15.344,16.0018,58320.639631851,0
+REPX.US,D,20210817,000000,15.8612,16.4059,15.6455,16.0301,22560.032396152,0
+REPX.US,D,20210818,000000,16.0301,16.6138,15.8612,15.9267,17601.107976452,0
+REPX.US,D,20210819,000000,15.6261,16.0681,15.2786,15.4572,72011.984057564,0
+REPX.US,D,20210820,000000,15.3625,16.849,15.3625,16.0214,43709.230303475,0
+REPX.US,D,20210823,000000,16.5757,17.418,15.6817,17.1204,50753.157036003,0
+REPX.US,D,20210824,000000,17.1779,18.2301,16.97,18.1833,34819.026338653,0
+REPX.US,D,20210825,000000,18.3716,18.7854,18.0231,18.3345,20804.941997195,0
+REPX.US,D,20210826,000000,18.4096,18.7142,17.8172,17.9676,16691.288785398,0
+REPX.US,D,20210827,000000,17.9676,18.5785,17.827,18.2867,27809.935025602,0
+REPX.US,D,20210830,000000,18.2301,18.8508,18.0798,18.7288,38749.281312614,0
+REPX.US,D,20210831,000000,18.5121,19.4052,18.2145,18.9924,19025.261890373,0
+REPX.US,D,20210901,000000,19.208,19.6512,18.3062,19.1885,33657.162641971,0
+REPX.US,D,20210902,000000,19.2646,20.3558,19.208,20.0552,26870.403270878,0
+REPX.US,D,20210903,000000,19.9127,20.7794,19.7449,20.6848,42326.059235997,0
+REPX.US,D,20210907,000000,20.5715,20.957,19.0724,19.2832,33417.412990275,0
+REPX.US,D,20210908,000000,19.1056,20.5159,18.8284,19.2734,44965.354546977,0
+REPX.US,D,20210909,000000,19.7624,20.2612,19.1934,19.8014,31677.691158736,0
+REPX.US,D,20210910,000000,19.5526,20.5637,19.4715,19.5662,74235.303477139,0
+REPX.US,D,20210913,000000,19.8571,20.8058,19.7819,19.8473,46280.903917823,0
+REPX.US,D,20210914,000000,20.2514,20.9298,19.9195,20.6945,57969.211723595,0
+REPX.US,D,20210915,000000,21.0322,21.8687,21.0225,21.5495,51620.968809451,0
+REPX.US,D,20210916,000000,21.6247,23.1287,21.6247,22.8369,87214.570945892,0
+REPX.US,D,20210917,000000,22.9404,23.4956,22.1136,22.1136,179755.88735831,0
+REPX.US,D,20210920,000000,21.1357,21.7662,20.7121,21.079,47331.089357946,0
+REPX.US,D,20210921,000000,20.9854,21.4939,20.1401,20.1401,11001.845127838,0
+REPX.US,D,20210922,000000,20.4495,21.0703,20.392,20.6467,10457.797841297,0
+REPX.US,D,20210923,000000,20.6281,21.3143,20.0874,20.9854,12837.876648521,0
+REPX.US,D,20210924,000000,20.9951,21.3768,20.472,20.8448,9004.9559348641,0
+REPX.US,D,20210927,000000,21.3612,22.912,21.3612,22.6592,31498.391205545,0
+REPX.US,D,20210928,000000,22.6398,23.5044,22.1868,22.8945,45183.58820429,0
+REPX.US,D,20210929,000000,22.546,22.8749,21.206,21.9536,17459.717156221,0
+REPX.US,D,20210930,000000,21.5778,23.1579,21.3904,22.0756,27742.313328969,0
+REPX.US,D,20211001,000000,22.2649,22.2825,21.6812,22.058,23421.696742632,0
+REPX.US,D,20211004,000000,22.0199,23.3844,21.6247,21.6247,19828.525680671,0
+REPX.US,D,20211005,000000,22.2727,23.7876,22.0951,23.3444,56435.428695436,0
+REPX.US,D,20211006,000000,23.1004,23.3181,21.1543,22.2923,14835.790412656,0
+REPX.US,D,20211007,000000,23.2693,23.8822,22.2356,23.4391,29172.614669859,0
+REPX.US,D,20211008,000000,25.4321,25.4321,22.6778,23.1004,27432.892838319,0
+REPX.US,D,20211011,000000,23.0828,24.2042,22.8174,22.9501,38449.081962412,0
+REPX.US,D,20211012,000000,22.9784,24.0129,22.4943,23.5991,44193.852462673,0
+REPX.US,D,20211013,000000,23.6929,24.4727,23.4674,24.3126,24422.702767023,0
+REPX.US,D,20211014,000000,24.8865,25.1978,24.3419,24.8504,31103.931308523,0
+REPX.US,D,20211015,000000,25.2906,25.2906,24.379,24.4073,96292.271433194,0
+REPX.US,D,20211018,000000,24.6991,25.2242,24.4171,24.5488,45804.478327914,0
+REPX.US,D,20211019,000000,24.7938,25.48,24.7742,25.3296,37118.16402415,0
+REPX.US,D,20211020,000000,24.911,25.357,24.7294,25.2525,43611.896043171,0
+REPX.US,D,20211021,000000,25.0056,25.2144,24.5966,24.9675,35697.083823711,0
+REPX.US,D,20211022,000000,25.2437,25.5385,24.9821,25.4906,40968.502447545,0
+REPX.US,D,20211025,000000,25.5951,26.1563,25.5951,25.681,27838.623018112,0
+REPX.US,D,20211026,000000,23.0087,25.681,23.0087,25.4057,50222.429174556,0
+REPX.US,D,20211027,000000,25.2154,25.9182,23.9779,24.4922,22882.772311896,0
+REPX.US,D,20211028,000000,24.5781,25.8928,24.5117,24.9968,23991.358308201,0
+REPX.US,D,20211029,000000,25.0915,25.3969,24.1594,25.234,8472.1789310947,0
+REPX.US,D,20211101,000000,25.5483,25.6517,25.1197,25.5092,13563.273030576,0
+REPX.US,D,20211102,000000,25.4994,25.6048,24.5869,25.11,32525.011508962,0
+REPX.US,D,20211103,000000,24.8719,25.1764,23.4079,23.9779,26026.156634136,0
+REPX.US,D,20211104,000000,24.3204,24.3204,22.3039,22.8086,16250.723186129,0
+REPX.US,D,20211105,000000,23.1707,24.4161,23.1707,24.216,9898.381987339,0
+REPX.US,D,20211108,000000,24.3302,25.2056,23.9779,24.7294,25288.465398147,0
+REPX.US,D,20211109,000000,24.9577,24.9577,23.6929,24.054,15637.005060632,0
+REPX.US,D,20211110,000000,23.5601,23.9807,22.8467,23.2556,20599.003193816,0
+REPX.US,D,20211111,000000,23.5787,24.4161,22.9052,23.2078,18202.531248014,0
+REPX.US,D,20211112,000000,23.2272,23.769,23.0009,23.7494,7081.8358654888,0
+REPX.US,D,20211115,000000,23.7026,23.7026,22.0707,23.2644,24318.196508591,0
+REPX.US,D,20211116,000000,23.2078,24.3302,22.9706,23.5122,7374.863217562,0
+REPX.US,D,20211117,000000,23.2937,23.646,22.4094,22.7129,11138.113092264,0
+REPX.US,D,20211118,000000,22.7227,23.2761,21.3455,21.3718,13702.614708485,0
+REPX.US,D,20211119,000000,20.9727,21.0634,19.5458,19.5653,28067.102387037,0
+REPX.US,D,20211122,000000,20.0123,20.6398,17.6054,18.2526,47932.512629508,0
+REPX.US,D,20211123,000000,17.9578,18.5482,16.8061,17.8436,42002.294749091,0
+REPX.US,D,20211124,000000,17.9676,18.4331,17.8524,18.1959,15648.275343405,0
+REPX.US,D,20211126,000000,17.3009,17.9597,16.8158,16.8256,16972.021283539,0
+REPX.US,D,20211129,000000,17.2824,18.7278,15.7988,16.0751,55191.599305867,0
+REPX.US,D,20211130,000000,16.0457,17.7391,15.2942,16.7124,30909.262787915,0
+REPX.US,D,20211201,000000,17.539,17.539,15.6758,16.0174,16457.68656067,0
+REPX.US,D,20211202,000000,16.16,16.7397,15.2844,15.6271,17149.272094408,0
+REPX.US,D,20211203,000000,16.0555,16.562,15.3137,15.7032,16534.529397751,0
+REPX.US,D,20211206,000000,15.6758,16.5201,14.7711,15.3421,32679.721754287,0
+REPX.US,D,20211207,000000,15.9217,17.2774,15.7988,16.7495,28597.830248484,0
+REPX.US,D,20211208,000000,16.8354,17.3253,16.5123,16.6265,23216.782510413,0
+REPX.US,D,20211209,000000,16.6733,17.3107,16.4459,16.8919,23124.571105915,0
+REPX.US,D,20211210,000000,17.3107,17.8865,16.321,17.6151,29025.076422661,0
+REPX.US,D,20211213,000000,18.2428,18.2428,16.7124,18.071,39227.756044846,0
+REPX.US,D,20211214,000000,18.5482,19.9742,17.4531,19.4609,285097.1712863,0
+REPX.US,D,20211215,000000,19.822,19.8308,18.8138,19.0235,58439.489886538,0
+REPX.US,D,20211216,000000,19.2793,19.5935,18.7083,19.289,35925.563192636,0
+REPX.US,D,20211217,000000,19.1934,19.4315,18.0046,18.1481,34493.212709425,0
+REPX.US,D,20211220,000000,18.1764,18.1764,16.6928,17.216,33855.929447224,0
+REPX.US,D,20211221,000000,17.3009,18.071,16.8919,17.0539,20810.064853001,0
+REPX.US,D,20211222,000000,17.1779,17.5195,16.4362,16.9017,26411.395390707,0
+REPX.US,D,20211223,000000,16.7689,18.3287,16.7689,17.7196,10740.579481759,0
+REPX.US,D,20211227,000000,17.5957,18.8899,17.4336,18.4623,10482.387549163,0
+REPX.US,D,20211228,000000,18.8703,18.9084,18.1296,18.3101,15457.705107441,0
+REPX.US,D,20211229,000000,19.9742,19.9742,17.663,18.4428,28240.254913263,0
+REPX.US,D,20211230,000000,18.519,18.5482,17.8035,17.8338,12597.102425663,0
+REPX.US,D,20211231,000000,18.0437,19.1465,17.3585,18.3765,17918.725036391,0
+REPX.US,D,20220103,000000,18.7181,21.1913,18.071,20.2309,15388.034268487,0
+REPX.US,D,20220104,000000,20.8302,23.5699,19.1934,22.627,36078.224295639,0
+REPX.US,D,20220105,000000,23.2272,25.9943,21.163,23.6646,59666.92613753,0
+REPX.US,D,20220106,000000,23.7319,23.8744,21.8765,21.9897,37128.409735761,0
+REPX.US,D,20220107,000000,22.4572,23.1219,21.1727,21.7243,11507.983281419,0
+REPX.US,D,20220110,000000,21.7243,23.7788,21.7243,23.7788,17984.297590701,0
+REPX.US,D,20220111,000000,23.8929,24.6825,22.4045,24.5488,26633.727332665,0
+REPX.US,D,20220112,000000,24.7489,25.0749,23.6646,24.054,22452.452424236,0
+REPX.US,D,20220113,000000,24.1682,26.4325,24.1682,26.0899,37425.535372479,0
+REPX.US,D,20220114,000000,26.0899,27.0981,25.4818,26.5467,17299.88405509,0
+REPX.US,D,20220118,000000,27.5832,28.287,26.2617,26.7077,62025.48895037,0
+REPX.US,D,20220119,000000,27.3451,27.3451,25.681,26.2227,27989.234978794,0
+REPX.US,D,20220120,000000,25.6907,26.493,25.6907,25.9182,28702.336506916,0
+REPX.US,D,20220121,000000,25.6048,25.6048,21.9809,22.3518,55649.582614876,0
+REPX.US,D,20220124,000000,22.2474,23.1599,20.2592,21.7427,45733.782917798,0
+REPX.US,D,20220125,000000,20.7501,23.0642,19.7565,22.0424,59020.421734878,0
+REPX.US,D,20220126,000000,22.5821,23.0203,22.0327,22.2639,56410.83898757,0
+REPX.US,D,20220127,000000,22.7461,23.3053,20.8175,21.2128,22400.19929502,0
+REPX.US,D,20220128,000000,22.2162,22.6592,20.9824,22.2346,31727.895145629,0
+REPX.US,D,20220131,000000,22.6592,26.8249,22.6592,25.8508,114299.10958944,0
+REPX.US,D,20220201,000000,26.0343,26.0343,23.9124,24.1828,73202.535746756,0
+REPX.US,D,20220202,000000,25.07,25.07,23.7582,24.134,30820.1250969,0
+REPX.US,D,20220203,000000,26.1495,26.1495,24.0188,24.3663,23709.601238899,0
+REPX.US,D,20220204,000000,26.1495,26.738,24.462,25.8411,76836.68965516,0
+REPX.US,D,20220207,000000,26.0343,26.0343,24.6454,25.2915,24794.622098499,0
+REPX.US,D,20220208,000000,24.1437,25.9669,23.7105,25.1179,71017.12546014,0
+REPX.US,D,20220209,000000,24.9256,26.333,24.8485,25.8889,48822.8649685,0
+REPX.US,D,20220210,000000,26.0343,26.5067,25.5034,26.1397,32645.910905971,0
+REPX.US,D,20220211,000000,25.9953,25.9953,24.3946,24.7127,33758.595186919,0
+REPX.US,D,20220214,000000,24.3566,24.7225,21.8979,23.4596,56908.780571862,0
+REPX.US,D,20220215,000000,23.3727,26.9889,22.4279,26.5741,103823.8940384,0
+REPX.US,D,20220216,000000,26.5741,26.5741,23.6616,24.1926,61789.837583318,0
+REPX.US,D,20220217,000000,24.1057,25.6576,22.8711,23.2859,39961.348996189,0
+REPX.US,D,20220218,000000,23.5757,23.8158,22.2639,23.4117,48188.655419783,0
+REPX.US,D,20220222,000000,24.5303,28.8882,24.1252,27.635,252208.43701515,0
+REPX.US,D,20220223,000000,28.2899,31.6357,27.7599,31.0861,182897.22253823,0
+REPX.US,D,20220224,000000,32.0603,33.4589,27.6154,30.7582,160472.43353534,0
+REPX.US,D,20220225,000000,30.2673,32.9093,28.6373,32.7835,130246.55971189,0
+REPX.US,D,20220228,000000,34.3646,34.7121,31.4629,32.3013,118563.37476192,0
+REPX.US,D,20220301,000000,32.0993,34.2299,30.8548,31.2219,138118.33994257,0
+REPX.US,D,20220302,000000,31.7616,33.7478,30.971,32.7259,123481.31633517,0
+REPX.US,D,20220303,000000,33.0441,33.8727,30.4791,30.8548,121006.97698112,0
+REPX.US,D,20220304,000000,30.9515,33.9888,30.9515,33.9694,200155.09917572,0
+REPX.US,D,20220307,000000,34.673,34.673,25.5902,27.7218,411823.30448866,0
+REPX.US,D,20220308,000000,28.4636,29.7461,25.6098,27.1235,180348.08948943,0
+REPX.US,D,20220309,000000,27.0943,29.7364,26.3905,28.4636,99002.26215429,0
+REPX.US,D,20220310,000000,27.8273,29.6983,27.0943,29.3508,96366.040556792,0
+REPX.US,D,20220311,000000,28.9077,29.7383,28.0586,28.7915,80820.222329497,0
+REPX.US,D,20220314,000000,28.3582,28.3582,24.7802,25.9084,90214.515305577,0
+REPX.US,D,20220315,000000,25.1666,27.8273,25.1179,27.1235,80391.95158416,0
+REPX.US,D,20220316,000000,27.5764,29.4084,26.2803,27.2973,96878.32613734,0
+REPX.US,D,20220317,000000,26.7282,27.877,24.1057,24.173,284173.00809899,0
+REPX.US,D,20220318,000000,24.2024,27.1235,24.1926,25.6098,1095448.9448773,0
+REPX.US,D,20220321,000000,25.4077,27.022,25.3208,25.6771,136649.10489756,0
+REPX.US,D,20220322,000000,25.8801,26.208,24.5879,25.3394,99359.837489511,0
+REPX.US,D,20220323,000000,25.5521,26.4676,24.867,25.8411,73093.931203679,0
+REPX.US,D,20220324,000000,25.4848,26.333,25.3111,25.9182,56887.264577478,0
+REPX.US,D,20220325,000000,26.6316,26.8181,24.7225,25.2525,106439.62421268,0
+REPX.US,D,20220328,000000,25.1666,25.8283,24.1633,25.07,78063.10133499,0
+REPX.US,D,20220329,000000,24.4912,24.9539,24.1155,24.5391,47951.979481569,0
+REPX.US,D,20220330,000000,24.6454,25.5805,24.6454,24.906,58224.329942708,0
+REPX.US,D,20220331,000000,24.2501,24.8962,22.9003,24.1828,163271.56194746,0
+REPX.US,D,20220401,000000,24.0188,26.5165,24.0188,26.5165,76738.330823695,0
+REPX.US,D,20220404,000000,26.5165,27.2251,25.9182,26.371,68446.476416953,0
+REPX.US,D,20220405,000000,26.169,27.1235,25.2818,26.4872,78997.51023391,0
+REPX.US,D,20220406,000000,26.0343,26.0343,25.0602,25.6292,52547.18113908,0
+REPX.US,D,20220407,000000,25.4458,26.3232,24.4814,25.6098,42551.464891438,0
+REPX.US,D,20220408,000000,25.5619,26.5525,25.3589,26.0343,29956.411608096,0
+REPX.US,D,20220411,000000,25.6966,25.6966,24.1057,24.3566,44219.466741699,0
+REPX.US,D,20220412,000000,24.3468,24.665,22.1966,22.6114,182609.31804196,0
+REPX.US,D,20220413,000000,22.8525,23.2282,22.1293,22.2737,177368.63655297,0
+REPX.US,D,20220414,000000,22.2737,24.7802,22.1039,24.7802,167503.04084278,0
+REPX.US,D,20220418,000000,25.1666,25.5424,24.4229,25.1666,66935.233954338,0
+REPX.US,D,20220419,000000,25.4263,25.4263,23.3727,24.7323,34017.811690677,0
+REPX.US,D,20220420,000000,24.3029,24.8299,23.483,24.6542,41349.642919473,0
+REPX.US,D,20220421,000000,24.8884,25.7962,23.6782,23.8929,44363.931275414,0
+REPX.US,D,20220422,000000,25.4448,25.4448,22.8096,23.2488,31646.954023903,0
+REPX.US,D,20220425,000000,22.8388,23.2191,21.082,22.6143,54951.84965417,0
+REPX.US,D,20220426,000000,22.2727,23.5806,22.058,22.224,42950.023073103,0
+REPX.US,D,20220427,000000,21.7848,23.1804,21.7652,22.2727,26079.434334513,0
+REPX.US,D,20220428,000000,22.8486,24.3566,21.7944,23.5318,36612.025870569,0
+REPX.US,D,20220429,000000,24.0784,24.1077,21.9604,22.6729,59163.861697431,0
+REPX.US,D,20220502,000000,22.2532,23.0536,21.3065,22.0287,46742.985511477,0
+REPX.US,D,20220503,000000,21.8335,23.3073,21.5017,23.2194,50719.346187687,0
+REPX.US,D,20220504,000000,23.9417,25.601,22.9072,25.5034,49596.416195126,0
+REPX.US,D,20220505,000000,25.1129,25.196,23.0536,23.6587,83943.115228515,0
+REPX.US,D,20220506,000000,23.6392,24.7907,23.2975,24.3224,35110.004548404,0
+REPX.US,D,20220509,000000,23.5513,23.5513,21.2479,22.2825,92015.711406783,0
+REPX.US,D,20220510,000000,22.3021,23.3903,21.4333,22.3313,38036.179784492,0
+REPX.US,D,20220511,000000,22.5265,23.7954,21.5212,21.7067,38047.450067264,0
+REPX.US,D,20220512,000000,21.7164,23.9507,21.0918,22.1166,57619.832957662,0
+REPX.US,D,20220513,000000,22.5362,23.5953,22.4972,22.751,27917.514997517,0
+REPX.US,D,20220516,000000,24.5859,24.5859,23.8246,23.9027,1337.065365229,0
+REPX.US,D,20220517,000000,23.6684,24.4005,23.3268,23.4342,44371.103273542,0
+REPX.US,D,20220518,000000,23.5415,23.5415,21.9604,22.2044,48778.808408573,0
+REPX.US,D,20220519,000000,21.57,23.4976,21.57,22.2434,48634.343874858,0
+REPX.US,D,20220520,000000,22.7607,23.4147,21.6383,22.7607,28753.565064971,0
+REPX.US,D,20220523,000000,22.8486,24.908,22.1849,24.7811,81480.046157243,0
+REPX.US,D,20220524,000000,24.6933,25.5619,24.2735,25.0446,44278.891869043,0
+REPX.US,D,20220525,000000,25.1617,26.8405,25.1617,26.3622,93856.86578327,0
+REPX.US,D,20220526,000000,26.9577,27.2114,26.1007,26.3037,63250.87605904,0
+REPX.US,D,20220527,000000,26.4501,27.6116,26.4403,27.4359,53146.555268321,0
+REPX.US,D,20220531,000000,27.8165,28.1874,26.1573,26.8112,68499.754117329,0
+REPX.US,D,20220601,000000,27.348,28.2251,26.3525,27.7482,60220.194564521,0
+REPX.US,D,20220602,000000,27.7482,28.5876,27.6799,28.0898,45252.234472083,0
+REPX.US,D,20220603,000000,27.9825,28.329,27.7189,27.9825,39309.721737733,0
+REPX.US,D,20220606,000000,28.0995,28.1093,27.3285,27.5433,36378.42364584,0
+REPX.US,D,20220607,000000,27.3285,28.3046,27.3285,28.1874,49015.484346786,0
+REPX.US,D,20220608,000000,28.4802,28.4802,27.2016,27.7189,22555.934111507,0
+REPX.US,D,20220609,000000,27.4749,27.7189,25.6498,26.4013,31389.786662469,0
+REPX.US,D,20220610,000000,26.0792,28.5095,25.1812,28.002,51003.15239931,0
+REPX.US,D,20220613,000000,27.9727,28.5291,24.4297,26.7429,78668.622891198,0
+REPX.US,D,20220614,000000,27.2601,27.6847,26.2549,26.4501,25275.145973054,0
+REPX.US,D,20220615,000000,26.9381,28.0265,26.2061,27.4359,27379.615137943,0
+REPX.US,D,20220616,000000,26.8698,27.2455,24.9178,26.1085,57426.189008214,0
+REPX.US,D,20220617,000000,26.1573,26.1573,24.4689,24.9665,122605.30799243,0
+REPX.US,D,20220621,000000,25.3276,27.387,25.3276,26.7039,27710.551622976,0
+REPX.US,D,20220622,000000,25.6693,26.2451,25.196,25.3179,52775.660508005,0
+REPX.US,D,20220623,000000,25.64,26.1183,24.2443,25.3276,101065.74847274,0
+REPX.US,D,20220624,000000,25.6888,27.2211,25.6888,26.9771,242383.82415141,0
+REPX.US,D,20220627,000000,27.1333,27.5344,26.2061,26.5087,49300.31512957,0
+REPX.US,D,20220628,000000,26.899,27.6603,26.4696,26.8209,46870.032335453,0
+REPX.US,D,20220629,000000,26.9967,27.2895,23.6879,24.2541,85672.591348443,0
+REPX.US,D,20220630,000000,23.6392,24.3907,22.7852,23.6001,124295.85040824,0
+REPX.US,D,20220701,000000,23.7367,23.7954,22.4485,23.5415,48439.67535425,0
+REPX.US,D,20220705,000000,22.6241,23.8051,21.492,22.3215,41581.19600188,0
+REPX.US,D,20220706,000000,21.6383,22.9755,21.121,22.3021,55713.106026863,0
+REPX.US,D,20220707,000000,23.1804,23.3171,22.7802,23.0047,16923.866438968,0
+REPX.US,D,20220708,000000,23.1804,23.239,22.224,22.8876,27914.441284033,0
+REPX.US,D,20220711,000000,22.4874,23.446,22.1166,22.7802,41802.503372677,0
+REPX.US,D,20220712,000000,22.7998,23.522,22.5655,23.0926,38959.318400639,0
+REPX.US,D,20220713,000000,23.073,24.2443,23.073,24.1271,36901.97950916,0
+REPX.US,D,20220714,000000,23.7173,24.0881,22.4582,22.9364,26655.243327048,0
+REPX.US,D,20220715,000000,24.1565,24.1565,22.6086,23.2781,34241.168203796,0
+REPX.US,D,20220718,000000,23.6196,24.3614,23.0438,23.239,32031.168209313,0
+REPX.US,D,20220719,000000,24.0881,30.8422,23.3218,24.7908,316014.63064351,0
+REPX.US,D,20220720,000000,24.8982,26.3915,24.8982,26.3915,33964.5339903,0
+REPX.US,D,20220721,000000,25.7181,26.9166,25.4936,26.7722,48048.289170712,0
+REPX.US,D,20220722,000000,26.1009,27.1374,25.6198,25.8344,44246.476497865,0
+REPX.US,D,20220725,000000,26.3477,27.7594,26.2095,26.94,14516.175008915,0
+REPX.US,D,20220726,000000,26.8906,27.1325,25.5283,26.6932,18829.494840594,0
+REPX.US,D,20220727,000000,26.9005,28.7367,26.7129,28.6281,20042.046235268,0
+REPX.US,D,20220728,000000,28.6774,29.3191,26.4563,27.3645,50241.363008874,0
+REPX.US,D,20220729,000000,28.3023,28.3023,26.0318,26.1404,28993.856322761,0
+REPX.US,D,20220801,000000,26.0713,26.1996,25.1631,26.1305,51939.137559812,0
+REPX.US,D,20220802,000000,26.1305,27.2065,25.7554,26.3576,19907.318302526,0
+REPX.US,D,20220803,000000,26.5649,27.1776,25.3358,26.1897,18559.025983136,0
+REPX.US,D,20220804,000000,26.2194,26.3397,25.1829,25.7653,20684.283147735,0
+REPX.US,D,20220805,000000,25.4987,26.2687,25.1927,25.5086,18048.478027484,0
+REPX.US,D,20220808,000000,25.5185,26.7228,25.2618,25.6172,23603.726021126,0
+REPX.US,D,20220809,000000,26.5353,26.5353,25.4691,25.479,19464.640809233,0
+REPX.US,D,20220810,000000,25.8146,26.1404,24.7287,25.6073,25492.956055433,0
+REPX.US,D,20220811,000000,25.2914,26.6537,25.2717,26.5649,30218.563621141,0
+REPX.US,D,20220812,000000,26.5945,27.5224,26.3082,27.2756,28572.451660953,0
+REPX.US,D,20220815,000000,26.8117,27.8493,26.5392,27.3349,18285.518149751,0
+REPX.US,D,20220816,000000,27.6409,27.9222,26.7129,26.9795,22025.484523297,0
+REPX.US,D,20220817,000000,26.6932,27.0486,26.3773,26.6636,12105.254107225,0
+REPX.US,D,20220818,000000,26.8018,27.7396,26.8018,27.7396,30563.993884786,0
+REPX.US,D,20220819,000000,27.4829,27.8582,26.6438,27.0782,27189.717614396,0
+REPX.US,D,20220822,000000,27.1473,28.3122,26.555,27.9469,25421.033625173,0
+REPX.US,D,20220823,000000,28.2826,29.0333,27.1868,27.6014,42813.092852532,0
+REPX.US,D,20220824,000000,27.9074,28.0604,26.6537,27.5422,22155.147496161,0
+REPX.US,D,20220825,000000,27.5817,27.8382,25.9232,27.325,37487.794037329,0
+REPX.US,D,20220826,000000,27.0486,27.6716,25.8245,25.864,32861.45968522,0
+REPX.US,D,20220829,000000,25.6468,26.1502,25.4197,25.4296,31923.429115907,0
+REPX.US,D,20220830,000000,25.5185,26.2587,24.6794,24.6991,22805.488344432,0
+REPX.US,D,20220831,000000,24.7485,25.5973,24.6794,24.8176,37818.029421342,0
+REPX.US,D,20220901,000000,24.6794,24.6794,23.1986,23.5836,21143.168512636,0
+REPX.US,D,20220902,000000,24.2154,24.4128,23.7119,23.8008,17058.78486742,0
+REPX.US,D,20220906,000000,24.3832,24.551,23.8008,24.3536,27060.054641532,0
+REPX.US,D,20220907,000000,24.3832,24.3832,23.1492,23.4355,24851.732134942,0
+REPX.US,D,20220908,000000,23.396,23.8403,22.9025,23.4059,11928.993503488,0
+REPX.US,D,20220909,000000,23.6724,24.1621,23.2578,23.5145,21336.649979957,0
+REPX.US,D,20220912,000000,24.0377,24.1117,23.3171,23.8403,20942.596101487,0
+REPX.US,D,20220913,000000,23.1986,24.0673,22.4089,22.4385,27574.654565086,0
+REPX.US,D,20220914,000000,22.9913,23.4948,21.9646,22.8926,73622.230795389,0
+REPX.US,D,20220915,000000,22.4187,22.6557,20.247,21.5303,104841.63048832,0
+REPX.US,D,20220916,000000,21.0762,22.1127,19.7435,21.7771,188878.43178383,0
+REPX.US,D,20220919,000000,21.4809,23.781,20.78,22.3398,87441.46732516,0
+REPX.US,D,20220920,000000,21.7277,21.935,20.906,21.629,67257.602213323,0
+REPX.US,D,20220921,000000,21.3131,21.8264,20.4839,20.5431,34238.115779925,0
+REPX.US,D,20220922,000000,20.9182,21.014,19.8027,19.9508,33870.399692818,0
+REPX.US,D,20220923,000000,19.2499,19.2499,16.7129,16.93,77516.171949211,0
+REPX.US,D,20220926,000000,16.782,16.8708,15.7059,15.9527,88080.665261701,0
+REPX.US,D,20220927,000000,16.0909,16.9498,15.8639,16.0909,58926.756206811,0
+REPX.US,D,20220928,000000,16.4463,18.3121,16.0909,18.1739,62496.539928473,0
+REPX.US,D,20220929,000000,18.0949,20.2272,17.3545,18.7563,90933.250664709,0
+REPX.US,D,20220930,000000,18.7366,19.5954,18.3812,18.7366,195761.71225735,0
+REPX.US,D,20221003,000000,19.9508,20.474,18.7859,20.3457,84355.893767787,0
+REPX.US,D,20221004,000000,20.7405,21.2216,19.9804,20.5332,49727.776077295,0
+REPX.US,D,20221005,000000,20.2864,21.8857,20.1998,21.3526,45883.471530273,0
+REPX.US,D,20221006,000000,21.5994,22.5569,21.165,22.5076,38581.825370869,0
+REPX.US,D,20221007,000000,22.4089,23.8896,22.0584,23.0209,85202.755059305,0
+REPX.US,D,20221010,000000,23.169,23.9982,22.014,22.3003,81264.242258561,0
+REPX.US,D,20221011,000000,21.7178,22.8136,21.0344,22.5569,35437.498278917,0
+REPX.US,D,20221012,000000,22.4582,23.6132,21.7822,23.4158,29014.116162271,0
+REPX.US,D,20221013,000000,22.7642,23.9587,22.241,23.475,47734.207869511,0
+REPX.US,D,20221014,000000,23.2282,23.7909,22.4582,22.8037,47558.96025775,0
+REPX.US,D,20221017,000000,23.0999,24.1562,22.92,23.8403,28490.399310938,0
+REPX.US,D,20221018,000000,24.1858,26.1404,23.9883,25.3704,61539.262511625,0
+REPX.US,D,20221019,000000,25.173,26.8512,25.173,26.6932,39517.829956231,0
+REPX.US,D,20221020,000000,26.5056,27.404,25.7751,26.17,60223.385935451,0
+REPX.US,D,20221021,000000,26.1,27.2276,25.75,26.8,42116,0
+REPX.US,D,20221024,000000,26.8,28.095,24.91,27.29,91481,0
+REPX.US,D,20221025,000000,27.23,28.92,26.0381,28.92,47408,0
+REPX.US,D,20221026,000000,29,29.5,27.43,27.46,35580,0
+REPX.US,D,20221027,000000,28.31,29.14,27.935,28.35,24447,0
+REPX.US,D,20221028,000000,28.86,29.26,27.825,28.75,50896,0
+REPX.US,D,20221031,000000,28.75,29.34,27.9,29.07,27652,0
+REPX.US,D,20221101,000000,29.5,30.06,29.11,29.83,47312,0
+REPX.US,D,20221102,000000,30.01,30.325,28.34,28.71,48732,0
+REPX.US,D,20221103,000000,28.21,30.8399,28.1849,29.9,41705,0
+REPX.US,D,20221104,000000,30.4,30.98,29.0401,30.13,25969,0
+REPX.US,D,20221107,000000,30.7,32,30.615,31.91,65250,0
+REPX.US,D,20221108,000000,31.92,32.48,31.1,32.07,45670,0
+REPX.US,D,20221109,000000,31.71,31.78,28.21,28.3,39016,0
+REPX.US,D,20221110,000000,29.72,30.99,29.72,30.89,32512,0
+REPX.US,D,20221111,000000,31.86,32.67,31,32.41,23863,0
+REPX.US,D,20221114,000000,32.7,33.7792,31.75,32.24,44793,0
+REPX.US,D,20221115,000000,33.85,33.99,32.1013,32.71,28606,0
+REPX.US,D,20221116,000000,32.37,33.2,32.37,32.74,17486,0
+REPX.US,D,20221117,000000,31.8,32.48,31.35,32,24116,0
+REPX.US,D,20221118,000000,32.62,32.62,30.02,31.14,39791,0
+REPX.US,D,20221121,000000,29.58,30.82,29,30.58,42166,0
+REPX.US,D,20221122,000000,30.86,33.03,30.5527,33.03,31605,0
+REPX.US,D,20221123,000000,31.99,32.97,31.07,32.16,24560,0
+REPX.US,D,20221125,000000,32.54,33.25,32.54,33.19,11889,0
+REPX.US,D,20221128,000000,33.15,33.37,31.49,31.82,28643,0
+REPX.US,D,20221129,000000,32.47,33.84,31.2,31.99,25010,0
+REPX.US,D,20221130,000000,32,32.67,31.0566,32.51,24526,0
+REPX.US,D,20221201,000000,32.78,32.78,31.0968,32.27,34633,0
+REPX.US,D,20221202,000000,31.595,32.21,30.44,31.06,26320,0
+REPX.US,D,20221205,000000,30.65,30.835,28.85,29.06,68868,0
+REPX.US,D,20221206,000000,28.25,29.61,27.162,27.57,66705,0
+REPX.US,D,20221207,000000,27.63,28.34,25.23,25.41,42260,0
+REPX.US,D,20221208,000000,25.99,26.2535,25.1,25.62,24530,0
+REPX.US,D,20221209,000000,25.5,26,25.28,25.64,28313,0
+REPX.US,D,20221212,000000,26,28.98,25.13,28.69,68460,0
+REPX.US,D,20221213,000000,29.99,30.94,27.5925,30.12,164874,0
+REPX.US,D,20221214,000000,30.31,31.03,29.03,29.06,30303,0
+REPX.US,D,20221215,000000,29.46,30.28,29.01,29.37,37932,0
+REPX.US,D,20221216,000000,28.76,29.575,28.59,28.59,57649,0
+REPX.US,D,20221219,000000,27.84,29.6315,27.84,28.21,23723,0
+REPX.US,D,20221220,000000,27.75,29.7,27.2,29.04,28204,0
+REPX.US,D,20221221,000000,29.32,30.84,29.32,30.36,20037,0
+REPX.US,D,20221222,000000,30.36,30.36,27.36,28.3,29698,0
+REPX.US,D,20221223,000000,28.42,29.52,27.4882,29.19,13419,0
+REPX.US,D,20221227,000000,29.74,29.995,28.2061,29.18,30665,0
+REPX.US,D,20221228,000000,29,30.59,28.25,28.64,18251,0
+REPX.US,D,20221229,000000,28.23,29.99,28.03,29.89,15861,0
+REPX.US,D,20221230,000000,29.38,30.3899,28.5,29.43,30420,0
+REPX.US,D,20230103,000000,29.2448,29.99,26.3301,27.26,30831,0
+REPX.US,D,20230104,000000,27.2,27.84,26.7,27.36,9496,0
+REPX.US,D,20230105,000000,27.35,28.34,27.15,28,18376,0
+REPX.US,D,20230106,000000,28.03,28.7,27.5,28.18,13616,0
+REPX.US,D,20230109,000000,28.2,28.2022,27.25,27.68,18049,0
+REPX.US,D,20230110,000000,27.5,28.02,26.84,28.02,13132,0
+REPX.US,D,20230111,000000,28.31,28.7,27.2514,28.6,13907,0
+REPX.US,D,20230112,000000,29.3,29.77,28.0177,29.58,35749,0
+REPX.US,D,20230113,000000,33.43,36.3589,32.64,34.96,267180,0
+REPX.US,D,20230117,000000,35.95,36.4899,34.1203,35.19,105960,0
+REPX.US,D,20230118,000000,35.23,35.5015,33.5,33.5,88051,0
+REPX.US,D,20230119,000000,33.5,34.8866,33.5,34.5,39230,0
+REPX.US,D,20230120,000000,34.65,35.5,33.818,34.34,46139,0
+REPX.US,D,20230123,000000,35.2,36.14,34.68,35.29,71981,0
+REPX.US,D,20230124,000000,35.3,35.75,33.935,34.35,56704,0
+REPX.US,D,20230125,000000,34.46,35.64,33.56,34.5,66826,0
+REPX.US,D,20230126,000000,34.77,34.81,33.1601,34.65,33718,0
+REPX.US,D,20230127,000000,34.45,34.507,32.27,32.54,32091,0
+REPX.US,D,20230130,000000,32.75,33.73,32.33,32.56,32041,0
+REPX.US,D,20230131,000000,32.5,33.89,32.3397,33.19,37691,0
+REPX.US,D,20230201,000000,33.28,33.38,31.44,33.06,46641,0
+REPX.US,D,20230202,000000,33.19,33.72,32.22,33.09,34764,0
+REPX.US,D,20230203,000000,33.45,33.6169,32.16,32.41,40141,0
+REPX.US,D,20230206,000000,32.21,32.8154,30.8,31.47,38568,0
+REPX.US,D,20230207,000000,31.3,32.76,31.01,32.76,35965,0
+REPX.US,D,20230208,000000,33.06,33.06,31.86,32.39,23480,0
+REPX.US,D,20230209,000000,32.32,32.7924,31.05,31.23,52219,0
+REPX.US,D,20230210,000000,31.44,32.8799,31.232,32.41,33709,0
+REPX.US,D,20230213,000000,32.35,34.7499,32.35,33.96,51301,0
+REPX.US,D,20230214,000000,33.79,33.8778,32.05,32.21,36856,0
+REPX.US,D,20230215,000000,32.2,32.5618,30.66,31.67,31119,0
+REPX.US,D,20230216,000000,31.07,31.99,31.01,31.76,25527,0
+REPX.US,D,20230217,000000,31.87,31.87,30.5,31.36,33261,0
+REPX.US,D,20230221,000000,31,31.28,29.84,29.85,42418,0
+REPX.US,D,20230222,000000,30.04,30.4,28.5,29.3,33675,0
+REPX.US,D,20230223,000000,30.15,30.4726,29.3052,30.11,12046,0
+REPX.US,D,20230224,000000,29.96,30.67,29.05,30.32,13235,0
+REPX.US,D,20230227,000000,30.88,30.88,29.28,29.72,20157,0
+REPX.US,D,20230228,000000,30.07,31.8,30.03,30.6,35961,0
+REPX.US,D,20230301,000000,30.82,31.5399,30.47,31.07,16311,0
+REPX.US,D,20230302,000000,31.2,32.8999,31,32.62,11134,0
+REPX.US,D,20230303,000000,32.77,33.72,32.01,33.07,14479,0
+REPX.US,D,20230306,000000,32.51,33.88,31.9379,33.24,41643,0
+REPX.US,D,20230307,000000,34.88,35.25,32.7301,33.32,55026,0
+REPX.US,D,20230308,000000,33.63,34.7799,32.85,33.84,31152,0
+REPX.US,D,20230309,000000,35,35,32.5,33.62,43998,0
+REPX.US,D,20230310,000000,34.29,34.54,32.65,33.16,25637,0
+REPX.US,D,20230313,000000,32.75,34,32.5,33.13,21362,0
+REPX.US,D,20230314,000000,33.15,34.5211,32.01,32.54,45983,0
+REPX.US,D,20230315,000000,31.99,31.99,29.84,30.36,32850,0
+REPX.US,D,20230316,000000,30,32.36,29.51,31.5,23681,0
+REPX.US,D,20230317,000000,31.49,32.13,29.65,31.2,102803,0
+REPX.US,D,20230320,000000,31.55,32.2858,30.76,31.85,33435,0
+REPX.US,D,20230321,000000,32.16,33.5189,31.77,33.33,25296,0
+REPX.US,D,20230322,000000,33.5,33.99,32.27,32.56,14686,0
+REPX.US,D,20230323,000000,32.56,33.98,32.1001,32.65,34272,0
+REPX.US,D,20230324,000000,32.1,33,32,32.96,21592,0
+REPX.US,D,20230327,000000,33.83,33.9026,32.72,33.6,46711,0
+REPX.US,D,20230328,000000,33.87,35.23,33.835,34.69,42463,0
+REPX.US,D,20230329,000000,35.23,37.5,34.5513,37.05,90738,0
+REPX.US,D,20230330,000000,37.02,37.9999,34.44,35.27,68429,0
+REPX.US,D,20230331,000000,36,38.85,36,38.06,83696,0
+REPX.US,D,20230403,000000,40,42.93,39.3,42.6,127999,0
+REPX.US,D,20230404,000000,43,44.9999,42.27,43.81,98895,0
+REPX.US,D,20230405,000000,43.84,44.58,43,44.13,74080,0
+REPX.US,D,20230406,000000,44.62,44.8999,43.245,43.33,64120,0
+REPX.US,D,20230410,000000,42.87,44,41.69,43.88,71625,0
+REPX.US,D,20230411,000000,44.59,47.7902,44,45.61,139040,0
+REPX.US,D,20230412,000000,46.73,46.9999,44.58,44.91,66178,0
+REPX.US,D,20230413,000000,45.09,45.6999,43.11,44.49,89141,0
+REPX.US,D,20230414,000000,45.26,47.02,44.5,46.24,87027,0
+REPX.US,D,20230417,000000,46.7,46.7481,43.08,43.51,87144,0
+REPX.US,D,20230418,000000,43.9,44,42.0484,43.07,49892,0
+REPX.US,D,20230419,000000,43.36,45.48,43.165,44.83,71671,0
+REPX.US,D,20230420,000000,44.8,46.98,43.365,45.47,112262,0
+REPX.US,D,20230421,000000,45.83,46.86,44.79,46.47,101573,0
+REPX.US,D,20230424,000000,45.53,46.7,44.5,45.33,53475,0
+REPX.US,D,20230425,000000,45.24,45.59,42.48,42.86,84757,0
+REPX.US,D,20230426,000000,42.81,43.78,41.25,42.29,94341,0
+REPX.US,D,20230427,000000,41.88,41.89,40.0734,41.63,75281,0
+REPX.US,D,20230428,000000,41.03,42.8,40.58,42.01,68001,0
+REPX.US,D,20230501,000000,41.81,44.23,41.81,44.09,87854,0
+REPX.US,D,20230502,000000,44.05,44.08,40,40.38,107895,0
+REPX.US,D,20230503,000000,40.34,42.2085,39.21,40.83,155398,0
+REPX.US,D,20230504,000000,40.7,40.91,39.65,40.37,95746,0
+REPX.US,D,20230505,000000,40.74,42.01,40.51,41.69,94877,0
+REPX.US,D,20230508,000000,41.84,42.956,41.69,42.45,73568,0
+REPX.US,D,20230509,000000,40.06,41.25,35.56,35.71,189098,0
+REPX.US,D,20230510,000000,36,36.62,33.95,33.97,127275,0
+REPX.US,D,20230511,000000,33.28,33.91,32.4654,33.71,74912,0
+REPX.US,D,20230512,000000,33.55,34.89,33.23,34.76,68753,0
+REPX.US,D,20230515,000000,34.8,37.8275,34.75,37.37,81008,0
+REPX.US,D,20230516,000000,37.15,37.3887,35.23,35.27,85050,0
+REPX.US,D,20230517,000000,35.18,35.8,34.34,35.24,109312,0
+REPX.US,D,20230518,000000,35.6,36.54,34.665,36.24,67946,0
+REPX.US,D,20230519,000000,37.33,37.8,35.96,36.43,72271,0
+REPX.US,D,20230522,000000,36.32,37.79,36.12,36.81,78333,0
+REPX.US,D,20230523,000000,37.05,37.7464,35.79,37.31,85108,0
+REPX.US,D,20230524,000000,37.06,37.81,36.04,37.5,44307,0
+REPX.US,D,20230525,000000,36.87,36.87,35.0201,35.69,30104,0
+REPX.US,D,20230526,000000,35.51,35.9069,33.23,33.35,85795,0
+REPX.US,D,20230530,000000,33.02,33.445,31.24,32.1,90656,0
+REPX.US,D,20230531,000000,31.44,33.69,31.44,33.47,165686,0
+REPX.US,D,20230601,000000,33.22,34.62,32.39,32.71,69038,0
+REPX.US,D,20230602,000000,33.13,35.9,33.13,35.75,79849,0
+REPX.US,D,20230605,000000,36.15,36.254,33.76,33.98,50265,0
+REPX.US,D,20230606,000000,33.9,36.99,33.9,36.9,76166,0
+REPX.US,D,20230607,000000,36.8,40.2,36.8,40.15,87363,0
+REPX.US,D,20230608,000000,40.77,40.77,38.35,39.72,82260,0
+REPX.US,D,20230609,000000,40.5,40.5,37.68,38,36883,0
+REPX.US,D,20230612,000000,38.12,38.9614,37.13,37.88,47804,0
+REPX.US,D,20230613,000000,37.88,39.72,37.88,38.35,49588,0
+REPX.US,D,20230614,000000,39.22,39.25,37.25,37.94,55101,0
+REPX.US,D,20230615,000000,38.07,39.11,37.55,38.84,53498,0
+REPX.US,D,20230616,000000,39.26,39.26,37.28,37.47,85889,0
+REPX.US,D,20230620,000000,36.48,36.99,35.83,36.8,58912,0
+REPX.US,D,20230621,000000,36.18,37.73,36.18,37.36,39854,0
+REPX.US,D,20230622,000000,37.24,37.24,34.6501,35.01,62097,0
+REPX.US,D,20230623,000000,35.54,36.4,34.63,35.87,381070,0
+REPX.US,D,20230626,000000,35.57,36.2,33.71,33.93,60774,0
+REPX.US,D,20230627,000000,33.69,35.35,33.4,34.84,64889,0
+REPX.US,D,20230628,000000,34.84,36.09,34.24,35.58,38002,0
+REPX.US,D,20230629,000000,35.66,36.5,35,35.64,56122,0
+REPX.US,D,20230630,000000,37.1,37.1,35.61,35.72,43909,0
+REPX.US,D,20230703,000000,35.87,36.22,35.45,36.15,23132,0
+REPX.US,D,20230705,000000,36.12,36.54,35.3716,35.8,52838,0
+REPX.US,D,20230706,000000,36.22,36.25,33.31,34.49,56931,0
+REPX.US,D,20230707,000000,34.38,36.76,34.38,35.89,115202,0
+REPX.US,D,20230710,000000,36.44,36.5,35.49,36.1,35617,0
+REPX.US,D,20230711,000000,35.73,36.615,35.73,36.35,96964,0
+REPX.US,D,20230712,000000,36.76,36.76,35.1,36.32,99750,0
+REPX.US,D,20230713,000000,36.65,36.65,35.7,36.33,78843,0
+REPX.US,D,20230714,000000,36.14,36.15,34.05,35.1,64439,0
+REPX.US,D,20230717,000000,35.1,36.52,35.1,36.44,84448,0
+REPX.US,D,20230718,000000,36.46,37.9123,36.02,36.14,134703,0
+REPX.US,D,20230719,000000,36.14,36.5,34.74,35.12,50933,0
+REPX.US,D,20230720,000000,35.06,35.56,34.5,35.49,50436,0
+REPX.US,D,20230721,000000,35.56,36.3605,34.82,34.95,36912,0
+REPX.US,D,20230724,000000,34.76,36.3266,34.76,35.68,58842,0
+REPX.US,D,20230725,000000,35.75,36.5,35.3,36.04,45799,0
+REPX.US,D,20230726,000000,36,36.4,35.59,35.99,42059,0
+REPX.US,D,20230727,000000,36.64,36.84,35.66,35.88,37989,0
+REPX.US,D,20230728,000000,35.76,36.9425,35.73,36.67,45506,0
+REPX.US,D,20230731,000000,36.68,38,36.01,37.45,67424,0
+REPX.US,D,20230801,000000,37.64,37.64,36.1,36.89,64879,0
+REPX.US,D,20230802,000000,36.92,36.92,35.1801,35.59,42213,0
+REPX.US,D,20230803,000000,35.35,37.22,34.8,36.86,66937,0
+REPX.US,D,20230804,000000,37.12,38,36.865,37.51,58281,0
+REPX.US,D,20230807,000000,38,38,36.96,37.28,43894,0
+REPX.US,D,20230808,000000,34.59,36.23,30.295,33.69,176832,0
+REPX.US,D,20230809,000000,34.39,35.5099,33.78,33.89,56835,0
+REPX.US,D,20230810,000000,33.9,34.4561,33.57,34.27,55859,0
+REPX.US,D,20230811,000000,33.98,35.285,33.98,34.92,48872,0
+REPX.US,D,20230814,000000,34.82,34.9199,34.5,34.67,22982,0
+REPX.US,D,20230815,000000,34.36,34.36,33.4601,33.66,47516,0
+REPX.US,D,20230816,000000,34.01,34.27,32.5901,32.84,46973,0
+REPX.US,D,20230817,000000,33.36,33.7,33,33.36,51073,0
+REPX.US,D,20230818,000000,33,34.17,32.81,33.9,45580,0
+REPX.US,D,20230821,000000,34,34.75,34,34.07,36409,0
+REPX.US,D,20230822,000000,34.53,34.55,33.69,33.83,53620,0
+REPX.US,D,20230823,000000,33.51,33.95,32.635,32.83,42792,0
+REPX.US,D,20230824,000000,32.67,33.35,32.05,32.45,48781,0
+REPX.US,D,20230825,000000,32.33,32.85,32.1,32.53,51083,0
+REPX.US,D,20230828,000000,32.59,33.5,32.43,33.16,49322,0
+REPX.US,D,20230829,000000,33.21,33.345,32.4,32.83,48532,0
+REPX.US,D,20230830,000000,33.24,33.59,32.31,32.39,57613,0
+REPX.US,D,20230831,000000,32.73,33.52,32.65,33.49,84839,0
+REPX.US,D,20230901,000000,33.59,34.7973,33.59,34.5,80208,0
+REPX.US,D,20230905,000000,34.34,34.73,33.34,33.73,63596,0
+REPX.US,D,20230906,000000,33.59,34.0304,33.05,33.25,40200,0
+REPX.US,D,20230907,000000,33.09,33.99,33.07,33.34,53214,0
+REPX.US,D,20230908,000000,33.36,33.36,32.87,33.03,43456,0
+REPX.US,D,20230911,000000,33.31,33.72,31.31,31.42,54915,0
+REPX.US,D,20230912,000000,31.7,33.33,31.57,32.44,51077,0
+REPX.US,D,20230913,000000,32.27,32.42,31.52,31.55,90357,0
+REPX.US,D,20230914,000000,31.9,32.74,31.79,31.96,65764,0
+REPX.US,D,20230915,000000,31.71,31.92,30.7101,31.4,157392,0
+REPX.US,D,20230918,000000,31.39,31.5,30.47,30.55,67256,0
+REPX.US,D,20230919,000000,30.59,31.3899,30.1,30.76,186918,0
+REPX.US,D,20230920,000000,30.87,31.01,29.89,29.89,38482,0
+REPX.US,D,20230921,000000,30,30.2899,29.36,29.67,48023,0
+REPX.US,D,20230922,000000,30,30.545,29.73,29.9,37578,0
+REPX.US,D,20230925,000000,30.1,30.4997,29.81,30.4,35668,0
+REPX.US,D,20230926,000000,30.4,31.1699,30.4,30.69,31193,0
+REPX.US,D,20230927,000000,30.98,32.8096,30.98,32.48,62486,0
+REPX.US,D,20230928,000000,32.2,32.65,31.84,32.54,37888,0
+REPX.US,D,20230929,000000,32.45,32.45,31.53,31.79,37851,0
+REPX.US,D,20231002,000000,31.8,31.8,29.76,30.12,63494,0
+REPX.US,D,20231003,000000,29.97,30.19,29.17,29.75,38883,0
+REPX.US,D,20231004,000000,29.23,29.23,27.13,27.45,46598,0
+REPX.US,D,20231005,000000,27.01,27.89,27.01,27.7,28405,0
+REPX.US,D,20231006,000000,28,28.33,27.3,27.78,47974,0
+REPX.US,D,20231009,000000,28.14,29.39,28.14,29.06,40897,0
+REPX.US,D,20231010,000000,29.08,29.73,28.9629,29.11,41120,0
+REPX.US,D,20231011,000000,28.95,29.12,28.48,29.12,36869,0
+REPX.US,D,20231012,000000,29.27,29.52,28.845,29.45,44875,0
+REPX.US,D,20231013,000000,30.02,32.185,30.02,31.63,62480,0
+REPX.US,D,20231016,000000,32.18,32.26,31.38,32.26,101401,0
+REPX.US,D,20231017,000000,32.49,32.49,31.82,32.23,114274,0
+REPX.US,D,20231018,000000,32.66,32.66,31.85,32.29,146940,0
+REPX.US,D,20231019,000000,32.09,32.26,31.49,32.14,70658,0
+REPX.US,D,20231020,000000,32,32.18,31.47,31.94,68942,0
+REPX.US,D,20231023,000000,31.5,31.5,30.43,31.1,71257,0
+REPX.US,D,20231024,000000,31.42,31.59,30.98,31.44,35304,0
+REPX.US,D,20231025,000000,30.85,30.99,30.27,30.64,37486,0
+REPX.US,D,20231026,000000,30.32,31.08,30.07,31.05,34329,0
+REPX.US,D,20231027,000000,30.5,31.255,30.5,31.23,49142,0
+REPX.US,D,20231030,000000,31.44,31.44,30.275,31.05,41533,0
+REPX.US,D,20231031,000000,31.34,31.785,30.97,31.65,41142,0
+REPX.US,D,20231101,000000,31.74,32.345,31.13,31.5,66410,0
+REPX.US,D,20231102,000000,31.67,32.325,31.52,32.25,56891,0
+REPX.US,D,20231103,000000,32.25,32.3,31.65,31.93,53188,0
+REPX.US,D,20231106,000000,32.46,32.46,31.18,31.52,64093,0
+REPX.US,D,20231107,000000,31.41,31.535,30.03,30.51,76849,0
+REPX.US,D,20231108,000000,29.75,30.58,25.325,25.76,182458,0
+REPX.US,D,20231109,000000,26.35,26.6468,24.3101,24.34,131140,0
+REPX.US,D,20231110,000000,24.34,26.83,24.34,26.23,103838,0
+REPX.US,D,20231113,000000,26.25,26.86,25.775,25.89,53367,0
+REPX.US,D,20231114,000000,26,27.02,26,26.93,63846,0
+REPX.US,D,20231115,000000,26.9,27.8,26.39,26.39,54444,0
+REPX.US,D,20231116,000000,26.27,26.66,25.17,25.62,51514,0
+REPX.US,D,20231117,000000,25.8,26.71,25.8,26.57,49066,0
+REPX.US,D,20231120,000000,26.31,27.1,26.31,26.69,65127,0
+REPX.US,D,20231121,000000,26.65,26.93,26.08,26.2,63161,0
+REPX.US,D,20231122,000000,25.68,26.7,25.68,26.67,34579,0
+REPX.US,D,20231124,000000,26.36,26.575,26.02,26.03,79479,0
+REPX.US,D,20231127,000000,26.01,26.2857,25.45,25.6,60248,0
+REPX.US,D,20231128,000000,25.7,26.19,25.61,25.67,60153,0
+REPX.US,D,20231129,000000,26.18,26.29,25.39,25.66,34754,0
+REPX.US,D,20231130,000000,26.13,26.5,24.52,24.7,199462,0
+REPX.US,D,20231201,000000,24.78,26.11,24.78,25.69,82825,0
+REPX.US,D,20231204,000000,25.5,26.05,25.3824,25.81,74134,0
+REPX.US,D,20231205,000000,25.94,26.48,25.7927,25.83,59462,0
+REPX.US,D,20231206,000000,25.8,26.44,25.695,25.75,72632,0
+REPX.US,D,20231207,000000,25.94,26.005,25.22,25.55,69909,0
+REPX.US,D,20231208,000000,25.67,26.5,25.47,26.36,87452,0
+REPX.US,D,20231211,000000,26.41,26.42,25.88,26.06,45900,0
+REPX.US,D,20231212,000000,25.76,25.95,24.88,24.95,59378,0
+REPX.US,D,20231213,000000,25.05,26.31,25.02,26.01,180871,0
+REPX.US,D,20231214,000000,26.56,27.2,26.22,26.95,309561,0
+REPX.US,D,20231215,000000,27.25,27.635,26.57,26.8,110830,0
+REPX.US,D,20231218,000000,26.8,27.73,26.645,26.83,63112,0
+REPX.US,D,20231219,000000,27.11,28.14,27.11,27.93,60181,0
+REPX.US,D,20231220,000000,27.83,28.46,27.35,27.51,61196,0
+REPX.US,D,20231221,000000,27.71,27.885,27.475,27.77,35117,0
+REPX.US,D,20231222,000000,28.21,28.62,27.67,27.83,59677,0
+REPX.US,D,20231226,000000,28.37,29.2,28.305,28.51,63447,0
+REPX.US,D,20231227,000000,28.04,28.795,28.04,28.38,50560,0
+REPX.US,D,20231228,000000,28.37,28.63,27.77,27.87,55909,0
+REPX.US,D,20231229,000000,28,28.0113,27.23,27.24,62050,0
+REPX.US,D,20240102,000000,27.56,28.085,26.77,26.81,70979,0
+REPX.US,D,20240103,000000,26.87,27.745,26.54,27.52,63644,0
+REPX.US,D,20240104,000000,27.71,28.02,26.47,26.58,62152,0
+REPX.US,D,20240105,000000,26.58,26.78,26.132,26.33,68714,0
+REPX.US,D,20240108,000000,25.7,25.955,24.865,25.36,113786,0
+REPX.US,D,20240109,000000,25.29,25.29,23.75,23.95,145361,0
+REPX.US,D,20240110,000000,24,24.2,23.07,23.4,82526,0
+REPX.US,D,20240111,000000,23.74,23.74,23.08,23.35,102686,0
+REPX.US,D,20240112,000000,23.72,23.85,23.05,23.41,81134,0
+REPX.US,D,20240116,000000,23.79,23.79,22.17,22.21,88441,0
+REPX.US,D,20240117,000000,22.25,22.71,22.02,22.31,73507,0
+REPX.US,D,20240118,000000,22.5,23.26,22.1288,22.3,110085,0
+REPX.US,D,20240119,000000,22.4,22.4,21.58,21.92,106191,0
+REPX.US,D,20240122,000000,22.04,22.7466,22.04,22.63,150519,0
+REPX.US,D,20240123,000000,22.6,22.9621,22.38,22.66,102889,0
+REPX.US,D,20240124,000000,22.31,22.51,21.5801,22.12,124887,0
+REPX.US,D,20240125,000000,22.31,22.47,22.12,22.46,81078,0
+REPX.US,D,20240126,000000,22.5,22.63,21.69,22.05,61040,0
+REPX.US,D,20240129,000000,21.89,22.17,21.81,22.06,69002,0
+REPX.US,D,20240130,000000,22.02,22.93,22.02,22.92,100219,0
+REPX.US,D,20240131,000000,22.86,23.23,22.22,22.22,76252,0
+REPX.US,D,20240201,000000,22.48,22.74,21.97,22.01,73381,0
+REPX.US,D,20240202,000000,22.01,22.235,21.55,21.56,78158,0
+REPX.US,D,20240205,000000,21.5,21.6999,21.2725,21.43,76878,0
+REPX.US,D,20240206,000000,21.38,22.125,21.38,21.88,69120,0
+REPX.US,D,20240207,000000,22.01,22.09,21.33,21.8,65491,0
+REPX.US,D,20240208,000000,21.8,22.21,21.67,22.21,42537,0
+REPX.US,D,20240209,000000,22.44,22.52,21.8,21.9,58917,0
+REPX.US,D,20240212,000000,21.5,23.42,21.5,23.05,132476,0
+REPX.US,D,20240213,000000,22.82,22.96,21.86,21.91,98354,0
+REPX.US,D,20240214,000000,22.15,22.46,21.96,22.4,53313,0
+REPX.US,D,20240215,000000,22.39,23.82,22.39,23.74,75166,0
+REPX.US,D,20240216,000000,23.75,24.42,23.5401,24.26,60214,0
+REPX.US,D,20240220,000000,24.02,24.04,23.28,23.47,62660,0
+REPX.US,D,20240221,000000,23.68,24.455,23.52,23.66,85543,0
+REPX.US,D,20240222,000000,23.47,23.88,23.34,23.58,90649,0
+REPX.US,D,20240223,000000,23.31,23.34,22.829,22.98,76824,0
+REPX.US,D,20240226,000000,22.86,23.09,22.6,22.87,75382,0
+REPX.US,D,20240227,000000,23.13,23.78,23.088,23.45,58767,0
+REPX.US,D,20240228,000000,23.5,23.71,23.005,23.14,54468,0
+REPX.US,D,20240229,000000,23.51,24.04,23.5,23.65,132278,0
+REPX.US,D,20240301,000000,24.02,24.86,23.971,24.54,97824,0
+REPX.US,D,20240304,000000,24.76,24.98,23.93,23.96,73385,0
+REPX.US,D,20240305,000000,23.95,24.6421,23.8,24.24,78137,0
+REPX.US,D,20240306,000000,24.76,24.94,23.78,24.07,75416,0
+REPX.US,D,20240307,000000,24.56,28.12,24.53,27.66,165723,0
+REPX.US,D,20240308,000000,27.97,28.2,26.99,27.7,89140,0
+REPX.US,D,20240311,000000,27.52,27.79,26.89,27.56,68856,0
+REPX.US,D,20240312,000000,27.38,27.835,27.1828,27.56,68423,0
+REPX.US,D,20240313,000000,27.86,29.06,27.86,28.68,102928,0
+REPX.US,D,20240314,000000,28.83,29.1146,28.33,28.5,61653,0
+REPX.US,D,20240315,000000,28.36,29.11,28.36,29.1,106944,0
+REPX.US,D,20240318,000000,29.2,29.55,28.6748,29.36,121036,0
+REPX.US,D,20240319,000000,29.14,30.75,29.14,30.75,88526,0
+REPX.US,D,20240320,000000,30.46,30.95,29.95,30.87,76009,0
+REPX.US,D,20240321,000000,30.87,31.5,30.4001,31.25,53232,0
+REPX.US,D,20240322,000000,31.31,31.77,30.61,30.72,70445,0
+REPX.US,D,20240325,000000,30.86,32.37,30.86,32.28,85173,0
+REPX.US,D,20240326,000000,32.31,32.4927,31.25,31.35,46704,0
+REPX.US,D,20240327,000000,31.46,32.38,31.43,32.35,47180,0
+REPX.US,D,20240328,000000,32.5,33,32.05,33,62646,0
+REPX.US,D,20240401,000000,32.92,34.2,32.55,33.71,86450,0
+REPX.US,D,20240402,000000,34.23,34.9,33.7,33.88,108157,0
+REPX.US,D,20240403,000000,34.16,34.21,33.25,33.52,115882,0
+REPX.US,D,20240404,000000,28.59,28.93,27.37,27.6,1582446,0
+REPX.US,D,20240405,000000,28.24,28.79,27.6,28.57,505868,0
+REPX.US,D,20240408,000000,28.8,29.875,28.8,29.6,334884,0
+REPX.US,D,20240409,000000,30,30.23,29.125,29.2,249122,0
+REPX.US,D,20240410,000000,29.63,30.2,29.2,30,361263,0
+REPX.US,D,20240411,000000,30.22,30.42,28.77,29.58,241329,0
+REPX.US,D,20240412,000000,30,30.2,29.03,29.31,223425,0
+REPX.US,D,20240415,000000,29.45,29.8097,28.39,28.67,199240,0
+REPX.US,D,20240416,000000,28.67,28.81,28.1,28.62,222860,0
+REPX.US,D,20240417,000000,28.78,29.05,28.09,28.27,147470,0
+REPX.US,D,20240418,000000,28.31,28.78,27.48,27.78,232115,0
+REPX.US,D,20240419,000000,27.78,28.245,27.6,27.82,120687,0
+REPX.US,D,20240422,000000,27.85,28.14,27.4,28,122069,0
+REPX.US,D,20240423,000000,27.87,28.32,27.68,28.32,167032,0
+REPX.US,D,20240424,000000,27.65,28.0284,27,27.04,147743,0
+REPX.US,D,20240425,000000,27.07,27.275,26.62,26.91,129669,0
+REPX.US,D,20240426,000000,26.95,27.04,26.23,26.76,177266,0
+REPX.US,D,20240429,000000,26.76,26.99,26.2,26.69,154887,0
+REPX.US,D,20240430,000000,26.5,26.5,25.78,25.93,156774,0
+REPX.US,D,20240501,000000,25.89,26.145,23.93,24.45,299915,0
+REPX.US,D,20240502,000000,24.88,25.08,24.6,24.85,116099,0
+REPX.US,D,20240503,000000,25.15,25.4499,24.6,24.94,125993,0
+REPX.US,D,20240506,000000,25.64,25.91,25,25.71,183089,0
+REPX.US,D,20240507,000000,25.58,26.62,25.54,26.31,133303,0
+REPX.US,D,20240508,000000,26,26.325,25.64,26.11,152210,0
+REPX.US,D,20240509,000000,26.98,27.75,26.7501,27.72,161392,0
+REPX.US,D,20240510,000000,28,28,26.13,26.65,178341,0
+REPX.US,D,20240513,000000,26.99,26.99,26.34,26.55,141592,0
+REPX.US,D,20240514,000000,26.67,26.7,25.81,26.06,180185,0
+REPX.US,D,20240515,000000,26.16,26.16,25.5873,25.8,133007,0
+REPX.US,D,20240516,000000,25.8,25.93,25.44,25.66,150276,0
+REPX.US,D,20240517,000000,25.74,26.72,25.5678,26.54,186988,0
+REPX.US,D,20240520,000000,26.5,27.02,26.44,26.85,164275,0
+REPX.US,D,20240521,000000,26.82,27.17,26.78,27,90045,0
+REPX.US,D,20240522,000000,27.22,27.22,26.26,26.51,107081,0
+REPX.US,D,20240523,000000,26.94,26.94,25.45,25.67,124758,0
+REPX.US,D,20240524,000000,25.83,26.225,25.485,25.66,109181,0
+REPX.US,D,20240528,000000,26.04,27.45,26.04,27.45,264165,0
+REPX.US,D,20240529,000000,27.37,28.945,27,28.45,243808,0
+REPX.US,D,20240530,000000,28.46,29.52,28.46,29.08,168047,0
+REPX.US,D,20240531,000000,29.16,29.845,28.76,29.2,302794,0
+REPX.US,D,20240603,000000,29.2,29.3,26.75,26.83,176783,0
+REPX.US,D,20240604,000000,27,27.5,25.85,26.69,250215,0
+REPX.US,D,20240605,000000,26.78,27.0297,26.31,26.6,131873,0
+REPX.US,D,20240606,000000,26.6,27.46,26.32,27.36,146170,0
+REPX.US,D,20240607,000000,26.94,27.29,26.4,26.4,85423,0
+REPX.US,D,20240610,000000,26.8,27.5477,26.29,27.4,115853,0
+REPX.US,D,20240611,000000,27.3,28.035,27,27.9,115554,0
+REPX.US,D,20240612,000000,28.16,28.62,27.71,27.86,158891,0
+REPX.US,D,20240613,000000,27.69,27.935,26.4506,27.06,141671,0
+REPX.US,D,20240614,000000,27.13,27.345,26.43,26.57,166918,0
+REPX.US,D,20240617,000000,26.58,27.09,26.3,27.04,102070,0
+REPX.US,D,20240618,000000,26.91,27.51,26.62,26.62,104028,0
+REPX.US,D,20240620,000000,26.66,27.51,26.66,27.51,122288,0
+REPX.US,D,20240621,000000,27.24,27.37,26.84,27.22,427189,0
+REPX.US,D,20240624,000000,27.38,27.94,27.34,27.68,108664,0
+REPX.US,D,20240625,000000,27.74,27.8199,27.27,27.53,61490,0
+REPX.US,D,20240626,000000,27.56,27.59,27.23,27.49,101354,0
+REPX.US,D,20240627,000000,27.58,28.425,27.51,28.39,187335,0
+REPX.US,D,20240628,000000,28.44,28.69,27.96,28.31,751972,0
+REPX.US,D,20240701,000000,28.38,28.63,27.75,27.93,97948,0
+REPX.US,D,20240702,000000,28.25,28.78,28.06,28.37,90654,0
+REPX.US,D,20240703,000000,28.66,28.81,28.275,28.68,82296,0
+REPX.US,D,20240705,000000,28.61,28.61,27.37,27.58,133081,0
+REPX.US,D,20240708,000000,27.53,27.8099,27.46,27.8,100746,0
+REPX.US,D,20240709,000000,27.78,27.78,27.2,27.41,122613,0
+REPX.US,D,20240710,000000,27.29,27.97,27.29,27.96,151479,0
+REPX.US,D,20240711,000000,28.05,29.67,27.95,29.57,206054,0
+REPX.US,D,20240712,000000,29.69,29.88,29.28,29.76,151009,0
+REPX.US,D,20240715,000000,29.76,30.715,29.5,30.67,155245,0
+REPX.US,D,20240716,000000,30.41,30.75,30.21,30.7,105286,0
+REPX.US,D,20240717,000000,30.74,31.4,30.23,30.49,130262,0
+REPX.US,D,20240718,000000,30.48,30.77,29.76,30.16,85314,0
+REPX.US,D,20240719,000000,30.16,30.16,29.521,29.8,67783,0
+REPX.US,D,20240722,000000,29.94,29.94,29.21,29.49,83922,0
+REPX.US,D,20240723,000000,29.43,29.7,28.9437,29.39,109345,0
+REPX.US,D,20240724,000000,29.3,29.8,28.59,28.75,127020,0
+REPX.US,D,20240725,000000,28.28,29.33,28.28,29.12,95813,0
+REPX.US,D,20240726,000000,29.21,29.225,28.35,28.85,90457,0
+REPX.US,D,20240729,000000,29.05,29.05,27.75,28.14,83200,0
+REPX.US,D,20240730,000000,28.04,28.57,27.84,28.48,83486,0
+REPX.US,D,20240731,000000,28.87,29.58,28.595,29.29,98874,0
+REPX.US,D,20240801,000000,29.45,29.46,27.255,27.73,119718,0
+REPX.US,D,20240802,000000,26.89,27.14,25.1,25.46,172669,0
+REPX.US,D,20240805,000000,24.66,24.66,23.14,23.87,219422,0
+REPX.US,D,20240806,000000,23.89,24.42,23.64,24.05,118389,0
+REPX.US,D,20240807,000000,24.95,25.19,24.25,24.45,106973,0
+REPX.US,D,20240808,000000,24.95,25.7255,24.5,25.33,138071,0
+REPX.US,D,20240809,000000,25.57,26.17,25.084,26.13,100967,0
+REPX.US,D,20240812,000000,26.44,26.87,26.265,26.7,88289,0
+REPX.US,D,20240813,000000,26.72,26.72,25.77,26.46,90121,0
+REPX.US,D,20240814,000000,26.32,26.99,26.32,26.94,119826,0
+REPX.US,D,20240815,000000,27.47,28.48,27.2,28.44,135444,0
+REPX.US,D,20240816,000000,28.1,28.845,27.59,27.81,166758,0
+REPX.US,D,20240819,000000,28,28.9257,27.79,27.89,104445,0
+REPX.US,D,20240820,000000,28,28,26.6194,26.75,75393,0
+REPX.US,D,20240821,000000,27.17,27.32,26.7,27.28,112718,0
+REPX.US,D,20240822,000000,27.26,27.56,26.945,27.08,59599,0
+REPX.US,D,20240823,000000,27.52,28.25,27.38,28.12,79280,0
+REPX.US,D,20240826,000000,28.27,29,28.18,28.69,92440,0
+REPX.US,D,20240827,000000,28.5,28.6948,28.05,28.34,57154,0
+REPX.US,D,20240828,000000,28.24,28.675,27.95,28.55,92188,0
+REPX.US,D,20240829,000000,28.73,29.33,28.44,29.19,53499,0
+REPX.US,D,20240830,000000,28.97,29.138,28.3,28.5,69967,0
+REPX.US,D,20240903,000000,28.1,28.1,27.0485,27.14,121144,0
+REPX.US,D,20240904,000000,27.09,27.5,26.16,26.25,73356,0
+REPX.US,D,20240905,000000,26.27,26.66,26.02,26.13,69525,0
+REPX.US,D,20240906,000000,26.15,26.59,25.4,25.51,56214,0
+REPX.US,D,20240909,000000,25.6,25.715,25.2,25.24,119171,0
+REPX.US,D,20240910,000000,25.26,25.26,24.46,24.86,99242,0
+REPX.US,D,20240911,000000,25.12,25.695,24.76,25.44,61397,0
+REPX.US,D,20240912,000000,25.58,25.77,25.22,25.45,60494,0
+REPX.US,D,20240913,000000,25.75,26.63,25.71,26.32,76181,0
+REPX.US,D,20240916,000000,26.63,26.715,26.21,26.65,69665,0
+REPX.US,D,20240917,000000,26.63,27.4,26.5,27.38,71734,0
+REPX.US,D,20240918,000000,27.29,27.91,26.75,27.08,78107,0
+REPX.US,D,20240919,000000,27.7,28.1,27.36,27.68,62723,0
+REPX.US,D,20240920,000000,27.53,27.99,27,27.28,259870,0
+REPX.US,D,20240923,000000,27.56,28.07,27.05,27.42,65451,0
+REPX.US,D,20240924,000000,27.94,27.965,27.3,27.76,64476,0
+REPX.US,D,20240925,000000,27.52,27.69,27.05,27.29,91981,0
+REPX.US,D,20240926,000000,26.91,27.21,26.35,26.52,101462,0
+REPX.US,D,20240927,000000,26.88,27.14,26.615,27.02,56434,0
+REPX.US,D,20240930,000000,26.87,27.19,26.29,26.49,81537,0
+REPX.US,D,20241001,000000,26.31,27.02,26.11,26.78,107418,0
+REPX.US,D,20241002,000000,27.08,27.5,26.79,27.08,70204,0
+REPX.US,D,20241003,000000,27.05,27.99,26.92,27.99,71322,0
+REPX.US,D,20241004,000000,28.02,28.5,27.885,28.25,86043,0
+REPX.US,D,20241007,000000,28.2,28.84,27.78,28.67,72244,0
+REPX.US,D,20241008,000000,28.34,28.34,27.2701,27.89,91920,0
+REPX.US,D,20241009,000000,27.49,27.84,27.3301,27.66,70552,0
+REPX.US,D,20241010,000000,27.67,28.62,27.46,28.56,60438,0
+REPX.US,D,20241011,000000,28.56,29.91,28.56,29.7,115396,0
+REPX.US,D,20241014,000000,29.17,29.53,28.9,29.02,61242,0
+REPX.US,D,20241015,000000,28.51,28.8,27.88,28.24,84807,0
+REPX.US,D,20241016,000000,28.53,29.01,28.5,28.72,55961,0
+REPX.US,D,20241017,000000,28.89,28.92,28.53,28.74,44398,0
+REPX.US,D,20241018,000000,28.78,28.98,27.56,27.77,72398,0
+REPX.US,D,20241021,000000,28.19,28.36,27.47,27.53,81001,0
+REPX.US,D,20241022,000000,27.71,28.02,27.51,27.63,64385,0
+REPX.US,D,20241023,000000,27.54,27.75,27.19,27.6,167863,0
+REPX.US,D,20241024,000000,27.24,27.255,26.54,26.6,113228,0
+REPX.US,D,20241025,000000,27.02,27.115,26.565,26.73,82068,0
+REPX.US,D,20241028,000000,26.07,26.95,25.8358,26.95,92584,0
+REPX.US,D,20241029,000000,26.9,26.9,26.37,26.76,55203,0
+REPX.US,D,20241030,000000,26.97,27.37,26.61,27.16,86177,0
+REPX.US,D,20241031,000000,27.21,27.48,26.56,26.71,61623,0
+REPX.US,D,20241101,000000,27.01,27.1,25.8025,25.96,71472,0
+REPX.US,D,20241104,000000,26.08,26.92,26.08,26.65,83012,0
+REPX.US,D,20241105,000000,26.71,27.5,26.37,27.4,87450,0
+REPX.US,D,20241106,000000,27.68,30.17,27.62,30.07,177047,0
+REPX.US,D,20241107,000000,30.08,32.63,29.795,32,211915,0
+REPX.US,D,20241108,000000,31.93,33.5,31.76,33.39,177760,0
+REPX.US,D,20241111,000000,33.195,33.68,32.69,33.68,151368,0
+REPX.US,D,20241112,000000,33.5673,34.34,33.2,33.58,125577,0
+REPX.US,D,20241113,000000,33.64,33.88,32.8701,33.36,95398,0
+REPX.US,D,20241114,000000,33.83,34.64,33.37,34.64,147005,0
+REPX.US,D,20241115,000000,34.63,35.4,33.96,34.29,123191,0
+REPX.US,D,20241118,000000,34.74,35.14,34.35,34.88,117254,0
+REPX.US,D,20241119,000000,34.485,34.69,33.91,34.69,89815,0
+REPX.US,D,20241120,000000,35,35.2,34.495,35.12,129901,0
+REPX.US,D,20241121,000000,35.2,36.24,35.2,35.87,103138,0
+REPX.US,D,20241122,000000,35.53,36.92,35.53,36.88,103726,0
+REPX.US,D,20241125,000000,36.97,37.1541,35.84,36.03,123212,0
+REPX.US,D,20241126,000000,36.03,36.03,34.71,34.96,70561,0
+REPX.US,D,20241127,000000,35.175,35.75,34.89,35.01,55509,0
+REPX.US,D,20241129,000000,35,35.5474,34.97,35.1,45537,0
+REPX.US,D,20241202,000000,35,35.43,34.5824,34.92,83671,0
+REPX.US,D,20241203,000000,35.26,35.43,34.2901,34.83,68405,0
+REPX.US,D,20241204,000000,35.01,35.21,33.25,33.78,95200,0
+REPX.US,D,20241205,000000,34,34,31.8,31.97,198744,0
+REPX.US,D,20241206,000000,32.085,32.3599,30.5,31.86,135236,0
+REPX.US,D,20241209,000000,32.05,32.78,31.66,31.86,113347,0
+REPX.US,D,20241210,000000,32.6,32.6602,31.92,32.29,83028,0
+REPX.US,D,20241211,000000,32.265,32.83,32.09,32.58,156773,0
+REPX.US,D,20241212,000000,32.5,32.95,32.1701,32.52,83026,0
+REPX.US,D,20241213,000000,32.24,32.98,32.24,32.98,58144,0
+REPX.US,D,20241216,000000,32.85,33.01,32.25,32.83,143598,0
+REPX.US,D,20241217,000000,32.27,32.59,31.4,32.18,139703,0
+REPX.US,D,20241218,000000,32.095,32.3748,29.89,30.04,123570,0
+REPX.US,D,20241219,000000,30.045,30.39,29.34,30.01,191268,0
+REPX.US,D,20241220,000000,29.7,30.71,29.34,30.37,232494,0
+REPX.US,D,20241223,000000,30.26,30.6,29.29,30.29,72215,0
+REPX.US,D,20241224,000000,30.04,30.98,30.04,30.96,34577,0
+REPX.US,D,20241226,000000,30.41,31.3,30.37,31.16,70852,0
+REPX.US,D,20241227,000000,30.89,31.15,30.37,30.63,50639,0
+REPX.US,D,20241230,000000,30.9,32.01,30.75,31.79,48897,0
+REPX.US,D,20241231,000000,31.99,32.21,31.62,31.92,84168,0
+REPX.US,D,20250102,000000,32.6194,33.7399,32.32,33.39,113352,0
+REPX.US,D,20250103,000000,33.8912,34,33.2,33.26,76535,0
+REPX.US,D,20250106,000000,33.615,33.9,32.7418,33.09,80487,0
+REPX.US,D,20250107,000000,33.25,33.32,32,33.02,90490,0
+REPX.US,D,20250108,000000,33,33.225,32.39,32.92,86311,0
+REPX.US,D,20250110,000000,33.09,34,33.01,33.18,73872,0
+REPX.US,D,20250113,000000,33.5462,35,33.4444,34.57,120918,0
+REPX.US,D,20250114,000000,34.75,35.785,34.54,35.31,106972,0
+REPX.US,D,20250115,000000,35.54,37.02,35.37,36.62,115128,0
+REPX.US,D,20250116,000000,36.25,37.02,36.08,36.84,84914,0
+REPX.US,D,20250117,000000,37,37.26,36.6901,37.12,77550,0
+REPX.US,D,20250121,000000,37.55,37.55,36.0986,36.57,99876,0
+REPX.US,D,20250122,000000,37.015,37.015,36.06,36.43,92603,0
+REPX.US,D,20250123,000000,36.355,36.5,35.21,35.59,146500,0
+REPX.US,D,20250124,000000,35.6,35.6,34.4321,34.52,95887,0
+REPX.US,D,20250127,000000,34.43,35,32.83,33.03,107210,0
+REPX.US,D,20250128,000000,33.6799,33.6799,32.39,32.97,98178,0
+REPX.US,D,20250129,000000,33.35,33.95,32.8,33.86,61186,0
+REPX.US,D,20250130,000000,34.385,34.385,33.655,33.83,72210,0
+REPX.US,D,20250131,000000,34.245,34.33,32.988,33.15,85609,0
+REPX.US,D,20250203,000000,33.11,33.3,32.34,32.42,123955,0
+REPX.US,D,20250204,000000,32.16,33.755,31.62,33.59,89161,0
+REPX.US,D,20250205,000000,33.73,34.0499,33.3,33.48,77918,0
+REPX.US,D,20250206,000000,33.545,33.56,32.09,32.21,104498,0
+REPX.US,D,20250207,000000,32.62,32.62,31.62,32.04,95228,0
+REPX.US,D,20250210,000000,32.5,33.8955,32.3001,33.78,85074,0
+REPX.US,D,20250211,000000,33.97,35.11,33.67,34.95,91585,0
+REPX.US,D,20250212,000000,34.255,34.864,33.27,33.35,99419,0
+REPX.US,D,20250213,000000,33.51,33.95,33.03,33.85,65383,0
+REPX.US,D,20250214,000000,33.855,34.39,33.5001,34.18,100490,0
+REPX.US,D,20250218,000000,34.525,36.18,34,35.23,116674,0
+REPX.US,D,20250219,000000,35.01,35.8539,34.8601,35.42,82504,0
+REPX.US,D,20250220,000000,35.39,35.39,34.37,35.12,79001,0
+REPX.US,D,20250221,000000,35.15,35.21,33.29,33.67,111003,0
+REPX.US,D,20250224,000000,33.52,33.74,33,33.05,78886,0
+REPX.US,D,20250225,000000,33,33,31.9801,32.18,118496,0
+REPX.US,D,20250226,000000,32.18,32.32,31.4601,31.66,78228,0
+REPX.US,D,20250227,000000,31.65,31.9,31.32,31.43,60867,0
+REPX.US,D,20250228,000000,31.2,31.7208,30.69,31.56,125092,0
+REPX.US,D,20250303,000000,31.645,31.91,28.57,28.78,110609,0
+REPX.US,D,20250304,000000,28,28.9813,27.4,28.28,134643,0
+REPX.US,D,20250305,000000,28.28,28.3,27.301,27.97,148118,0
+REPX.US,D,20250306,000000,27.51,29.765,26.46,28.43,228598,0
+REPX.US,D,20250307,000000,29.0361,29.305,28.0391,28.28,87794,0
+REPX.US,D,20250310,000000,28.38,28.38,26.558155,26.92,143589,0
+REPX.US,D,20250311,000000,26.99,28.065,26.7408,27.35,141654,0
+REPX.US,D,20250312,000000,27.365,28.4766,26.9801,28.21,96986,0
+REPX.US,D,20250313,000000,28.53,28.8017,27.485,27.84,85648,0
+REPX.US,D,20250314,000000,27.81,28.48,27.72,28.39,87908,0
+REPX.US,D,20250317,000000,28.75,29.28,28.5,29.06,66347,0
+REPX.US,D,20250318,000000,29.18,29.61,29,29.31,79925,0
+REPX.US,D,20250319,000000,29.66,30.7,29.54,30.28,76197,0
+REPX.US,D,20250320,000000,29.6401,30.9498,29.1892,30.2,89292,0
+REPX.US,D,20250321,000000,30.16,30.26,29.23,29.79,121472,0
+REPX.US,D,20250324,000000,30.36,30.8,29.95,30.5,95151,0
+REPX.US,D,20250325,000000,30.5,30.5,29.6991,30.02,73846,0
+REPX.US,D,20250326,000000,29.92,30.52,29.85,30,91531,0
+REPX.US,D,20250327,000000,29.8,29.84,29.25,29.66,100214,0
+REPX.US,D,20250328,000000,29.645,29.77,28.75,29,55154,0
+REPX.US,D,20250331,000000,28.765,29.495,28.03,29.17,89396,0
+REPX.US,D,20250401,000000,29.1081,30,28.74,29.97,88724,0
+REPX.US,D,20250402,000000,29.9719,30,29.47,30,52209,0
+REPX.US,D,20250403,000000,27.9,28.21,26.6785,27.93,187799,0
+REPX.US,D,20250404,000000,26.52,26.55,24.125,24.47,186756,0
+REPX.US,D,20250407,000000,23.18,25.43,22.36,24.37,136109,0
+REPX.US,D,20250408,000000,25.34,25.44,22.28,22.78,125180,0
+REPX.US,D,20250409,000000,22.395,26.52,21.98,26.08,150558,0
+REPX.US,D,20250410,000000,24.91,25.7648,22.5029,23.16,106899,0
+REPX.US,D,20250411,000000,23.21,24.09,22.52,24.02,79703,0
+REPX.US,D,20250414,000000,24.72,24.72,23.71,23.95,93567,0
+REPX.US,D,20250415,000000,24.245,24.59,24.01,24.27,103110,0
+REPX.US,D,20250416,000000,24.3,24.88,24.07,24.68,86891,0
+REPX.US,D,20250417,000000,25.06,25.955,24.66,25.84,103289,0
+REPX.US,D,20250421,000000,25.45,25.45,24.4929,25.06,87576,0
+REPX.US,D,20250422,000000,25.6,26.07,25.3,25.75,86809,0
+REPX.US,D,20250423,000000,26.415,26.72,25.74,25.93,117937,0
+REPX.US,D,20250424,000000,25.6,26.135,25.285,25.92,97424,0
+REPX.US,D,20250425,000000,25.37,25.735,24.8439,25.54,51569,0
+REPX.US,D,20250428,000000,25.2,25.68,25.0001,25.63,58551,0
+REPX.US,D,20250429,000000,25.25,25.8,25.18,25.5,51438,0
+REPX.US,D,20250430,000000,25,25.1573,24.37,24.68,79427,0
+REPX.US,D,20250501,000000,24.69,25.8,24.69,25.36,65370,0
+REPX.US,D,20250502,000000,25.6,26.025,25.0901,25.84,53660,0
+REPX.US,D,20250505,000000,25.0917,25.68,24.39,24.96,116541,0
+REPX.US,D,20250506,000000,25.1,25.64,25.06,25.35,94024,0
+REPX.US,D,20250507,000000,25.405,25.595,24.575,24.88,110600,0
+REPX.US,D,20250508,000000,24.94,26.87,24.31,26.58,107715,0
+REPX.US,D,20250509,000000,26.5975,26.92,25.74,26.42,121454,0
+REPX.US,D,20250512,000000,27.51,28.7463,27.19,28.18,132849,0
+REPX.US,D,20250513,000000,28.51,29.83,28.34,29.47,104703,0
+REPX.US,D,20250514,000000,29.06,29.243,28.43,28.56,64275,0
+REPX.US,D,20250515,000000,28.26,28.29,27.2,27.75,81725,0
+REPX.US,D,20250516,000000,27.9323,28.0099,27.3,27.74,71779,0
+REPX.US,D,20250519,000000,27.52,27.52,26.74,27.02,73853,0
+REPX.US,D,20250520,000000,27.05,27.22,26.715,26.8,58981,0
+REPX.US,D,20250521,000000,26.2,26.2,24.6408,25.66,149524,0
+REPX.US,D,20250527,000000,26.04,26.33,25.07,26.32,93890,0
+REPX.US,D,20250528,000000,26.51,26.69,25.865,26.03,61243,0
+REPX.US,D,20250530,000000,25.9,26.22,25.62,25.66,76847,0
+REPX.US,D,20250602,000000,26.24,26.5472,25.5,26.07,78421,0
+REPX.US,D,20250603,000000,26,27.74,25.97,27.58,127957,0
+REPX.US,D,20250604,000000,27.38,27.64,26.32,26.41,78634,0
+REPX.US,D,20250605,000000,26.59,26.7684,26.15,26.47,87095,0
+REPX.US,D,20250606,000000,26.51,27.535,26.21,27.1,181947,0
+REPX.US,D,20250609,000000,27.445,27.724,27.12,27.21,85230,0
+REPX.US,D,20250610,000000,27.64,28.27,26.9896,27.7,110219,0
+REPX.US,D,20250611,000000,28.005,28.555,27.7298,28.46,70096,0
+REPX.US,D,20250612,000000,28.47,28.47,27.6412,28.31,67604,0
+REPX.US,D,20250613,000000,28.71,29.24,28,28.44,127608,0
+REPX.US,D,20250616,000000,28.27,28.75,27.96,28.27,90103,0
+REPX.US,D,20250617,000000,28.38,28.94,28.26,28.39,110994,0
+REPX.US,D,20250618,000000,28.41,28.8081,27.67,27.74,142378,0
+REPX.US,D,20250620,000000,28.0999,28.0999,27.72,28.02,107173,0
+REPX.US,D,20250623,000000,28.255,28.33,26.74,26.97,131158,0
+REPX.US,D,20250624,000000,26.7001,27.25,26.31,26.72,96308,0
+REPX.US,D,20250625,000000,26.5,27.306,26.1,26.11,75316,0
+REPX.US,D,20250626,000000,26.51,26.93,26.2,26.81,81823,0
+REPX.US,D,20250627,000000,26.85,27.33,26.31,26.74,350626,0
+REPX.US,D,20250630,000000,26.795,26.99,26.11,26.23,139504,0
+REPX.US,D,20250701,000000,26.125,27.32,25.89,26.58,128438,0
+REPX.US,D,20250702,000000,26.5,27.25,26.25,27.2,96811,0
+REPX.US,D,20250703,000000,27.095,27.7,27,27.08,35858,0
+REPX.US,D,20250707,000000,27.1,27.56,26.4,26.78,121094,0
+REPX.US,D,20250708,000000,27.071,28.4,26.955,28.1,193048,0
+REPX.US,D,20250709,000000,28.198,28.198,27.16,27.42,106294,0
+REPX.US,D,20250710,000000,27.09,27.83,27.09,27.71,78390,0
+REPX.US,D,20250711,000000,27.8712,28.09,27.5562,27.77,60820,0
+REPX.US,D,20250714,000000,27.95,27.95,27.07,27.23,141926,0
+REPX.US,D,20250715,000000,27.22,27.9867,25.41,25.42,152830,0
+REPX.US,D,20250716,000000,25.715,25.8239,24.92,25.25,178536,0
+REPX.US,D,20250717,000000,25.805,26.85,25.61,26.55,133918,0
+REPX.US,D,20250718,000000,27.35,28.12,26.81,27.41,238598,0
+REPX.US,D,20250721,000000,27.27,27.59,26.2801,26.4,150621,0
+REPX.US,D,20250722,000000,26.95,26.95,26.28,26.68,114620,0
+REPX.US,D,20250723,000000,26.983,27.66,26.5683,27.53,175628,0
+REPX.US,D,20250724,000000,27.11,27.13,26.33,26.49,158773,0
+REPX.US,D,20250725,000000,26.54,26.74,26.2,26.65,134462,0
+REPX.US,D,20250728,000000,27,28.15,26.915,28.03,171150,0
+REPX.US,D,20250729,000000,28.075,28.25,27.4,27.94,82061,0
+REPX.US,D,20250730,000000,27.95,27.99,26.64,26.84,107868,0
+REPX.US,D,20250731,000000,27.9899,27.9899,25.9,26.24,98977,0
+REPX.US,D,20250801,000000,26.07,26.07,25.01,25.4,124339,0
+REPX.US,D,20250804,000000,25.6,25.66,25.185,25.47,95837,0
+REPX.US,D,20250805,000000,25.5,26.1367,25.44,25.87,92207,0
+REPX.US,D,20250806,000000,26.1,26.65,25.63,25.74,129659,0
+REPX.US,D,20250807,000000,26.93,27.95,25.975,26.16,147396,0
+REPX.US,D,20250808,000000,26.425,26.905,26.2,26.36,144505,0
+REPX.US,D,20250811,000000,26.2101,26.725,25.79,25.87,119116,0
+REPX.US,D,20250812,000000,26.015,27.2491,25.93,27.01,133340,0
+REPX.US,D,20250813,000000,27.04,27.57,26.895,27.52,121473,0
+REPX.US,D,20250814,000000,27.615,27.676,26.76,27.24,109966,0
+REPX.US,D,20250815,000000,27.12,27.34,26.635,26.75,265463,0
+REPX.US,D,20250818,000000,27.08,27.08,26.1701,26.58,112848,0
+REPX.US,D,20250819,000000,26.38,27.25,26.38,26.53,118776,0
+REPX.US,D,20250820,000000,26.785,27.01,26.4,26.8,81703,0
+REPX.US,D,20250821,000000,26.82,27.4494,26.7,27.35,74160,0
+REPX.US,D,20250822,000000,27.405,28.925,27.405,28.74,125015,0
+REPX.US,D,20250825,000000,28.74,29.17,28.5,28.93,120116,0
+REPX.US,D,20250826,000000,29.025,29.025,28.17,28.32,95776,0
+REPX.US,D,20250827,000000,28.57,29.045,28.32,28.86,86936,0
+REPX.US,D,20250828,000000,28.86,29.5,28.605,29.35,99090,0
+REPX.US,D,20250829,000000,29.41,29.66,29.04,29.26,90598,0
+REPX.US,D,20250902,000000,29.2809,30.15,29.25,30.06,122663,0
+REPX.US,D,20250903,000000,29.6811,30.06,28.31,28.43,124064,0
+REPX.US,D,20250904,000000,28.99,29.12,28.33,28.98,114206,0
+REPX.US,D,20250905,000000,28.97,29.12,28.2,28.43,108094,0
+REPX.US,D,20250908,000000,28.675,28.84,27.28,27.35,197156,0
+REPX.US,D,20250909,000000,27.96,28.085,27.01,27.03,90388,0
+REPX.US,D,20250910,000000,27.05,28.18,26.92,28.1,93427,0
+REPX.US,D,20250911,000000,27.835,28.31,27.77,27.93,89685,0
+REPX.US,D,20250912,000000,27.97,28.331,27.56,27.57,61169,0
+REPX.US,D,20250915,000000,27.5,27.72,27.05,27.22,93388,0
+REPX.US,D,20250916,000000,27.5915,28.213,27.49,28.04,66440,0
+REPX.US,D,20250917,000000,28.01,28.61,27.725,27.83,108357,0
+REPX.US,D,20250918,000000,27.99,28.13,27.5378,27.93,73248,0
+REPX.US,D,20250919,000000,27.95,28.1318,26.52,26.64,174420,0
+REPX.US,D,20250922,000000,26.7,27.31,26.18,27.1,86868,0
+REPX.US,D,20250923,000000,27.49,28.41,27.28,27.54,131186,0
+REPX.US,D,20250924,000000,27.8,28.4315,27.76,28.32,215328,0
+REPX.US,D,20250925,000000,28.38,28.38,27.775,28,112577,0
+REPX.US,D,20250926,000000,28.09,29.11,27.81,28.96,210319,0
+REPX.US,D,20250929,000000,28.82,28.92,27.21,27.23,165944,0
+REPX.US,D,20250930,000000,27,27.315,26.51,27.11,103699,0
+REPX.US,D,20251001,000000,27.23,27.48,26.62,27.35,86330,0
+REPX.US,D,20251002,000000,26.8042,27.36,26.21,26.22,106933,0
+REPX.US,D,20251003,000000,26.75,27.34,26.401,27.16,129793,0
+REPX.US,D,20251006,000000,27.59,27.71,27.12,27.26,135258,0
+REPX.US,D,20251007,000000,27.53,28.19,27.4,27.97,131160,0
+REPX.US,D,20251008,000000,27.85,28.1,27.3,27.98,108759,0
+REPX.US,D,20251009,000000,28.15,28.19,27.25,27.39,103929,0
+REPX.US,D,20251010,000000,27.15,27.53,26.31,26.34,143330,0
+REPX.US,D,20251013,000000,27,27.92,26.65,27.84,129605,0
+REPX.US,D,20251014,000000,27.405,28.135,27.1539,27.74,116658,0
+REPX.US,D,20251015,000000,28.08,28.3575,27.29,27.77,123560,0
+REPX.US,D,20251016,000000,27.7276,27.955,27.0672,27.33,90698,0
+REPX.US,D,20251017,000000,27.54,27.55,26.8,27.06,85530,0
+REPX.US,D,20251020,000000,27.3303,27.8,26.95,27.67,186782,0
+REPX.US,D,20251021,000000,27.259,27.259,26.22,26.3,179650,0
+REPX.US,D,20251022,000000,26.3,26.75,26.04,26.45,174851,0
+REPX.US,D,20251023,000000,26.71,27.44,26.66,27.01,184970,0
+REPX.US,D,20251024,000000,27.01,27.1035,26.49,26.68,107673,0
+REPX.US,D,20251027,000000,26.75,27.08,26.315,26.41,126802,0
+REPX.US,D,20251028,000000,26.45,26.45,25.85,26.15,176254,0
+REPX.US,D,20251029,000000,26.2,26.86,25.94,26.07,133964,0
+REPX.US,D,20251030,000000,25.92,26.45,25.795,25.86,91839,0
+REPX.US,D,20251031,000000,25.73,26.38,25.65,26.02,142264,0
+REPX.US,D,20251103,000000,25.86,26.86,25.75,25.96,101448,0
+REPX.US,D,20251104,000000,25.96,25.96,25.23,25.25,123467,0
+REPX.US,D,20251105,000000,25.25,25.8001,25.13,25.41,107867,0
+REPX.US,D,20251106,000000,25.2,25.795,24.46,24.6,168295,0
+REPX.US,D,20251107,000000,24.61,25.2,24.08,25,117016,0
+REPX.US,D,20251110,000000,25.37,25.37,24.595,24.84,149302,0
+REPX.US,D,20251111,000000,25.25,26.43,25,26.36,155505,0
+REPX.US,D,20251112,000000,25.5351,26.33,25.5351,25.92,150998,0
+REPX.US,D,20251113,000000,25.75,26.42,25.74,25.92,93780,0
+REPX.US,D,20251114,000000,25.76,26.21,25.43,26.15,116125,0
+REPX.US,D,20251117,000000,26,26.5,25.62,25.67,119679,0
+REPX.US,D,20251118,000000,25.75,26.6695,25.25,26.11,114215,0
+REPX.US,D,20251119,000000,25.53,25.99,25.45,25.7,92433,0
+REPX.US,D,20251120,000000,26,26.49,25.29,25.34,98037,0
+REPX.US,D,20251121,000000,25.87,26.65,25.25,26.41,143555,0
+REPX.US,D,20251124,000000,26.53,27.8,26.2701,27.62,238230,0
+REPX.US,D,20251125,000000,27.0548,27.37,26.51,27.16,93704,0
+REPX.US,D,20251126,000000,27,27.4,27,27.07,74375,0
+REPX.US,D,20251128,000000,27.215,27.59,27.06,27.39,47006,0
+REPX.US,D,20251201,000000,27.49,27.88,27.25,27.52,74063,0
+REPX.US,D,20251202,000000,27.325,27.53,26.85,27.18,63132,0
+REPX.US,D,20251203,000000,27.49,28.02,27.1701,27.5,199794,0
+REPX.US,D,20251204,000000,27.73,27.93,27.68,27.78,156145,0
+REPX.US,D,20251205,000000,27.7,28.4374,27.64,27.8,175602,0
+REPX.US,D,20251208,000000,27.855,27.99,26.84,26.89,129340,0
+REPX.US,D,20251209,000000,26.88,27.48,26.81,27.42,119145,0
+REPX.US,D,20251210,000000,27.34,27.75,26.78,27.65,161108,0
+REPX.US,D,20251211,000000,27.51,27.5225,26.88,27.18,116724,0
+REPX.US,D,20251212,000000,27.32,27.795,27.28,27.35,118315,0
+REPX.US,D,20251215,000000,27.62,27.62,26.33,26.56,156893,0
+REPX.US,D,20251216,000000,26.4589,26.46,25.34,25.34,240539,0
+REPX.US,D,20251217,000000,26.57,27.5,26.56,26.76,258622,0
+REPX.US,D,20251218,000000,26.72,26.8,26.07,26.07,143152,0
+REPX.US,D,20251219,000000,26.4299,26.4299,25.15,25.45,439584,0
+REPX.US,D,20251222,000000,25.9219,26.22,25.59,25.73,118887,0
+REPX.US,D,20251223,000000,25.74,25.98,25.43,25.84,78943,0
+REPX.US,D,20251224,000000,25.67,26.065,25.5,25.93,48328,0
+REPX.US,D,20251226,000000,25.9,26,25.6201,25.98,60448,0
+REPX.US,D,20251229,000000,26.24,26.65,26.174,26.5,129230,0
+REPX.US,D,20251230,000000,26.58,27.1,26.47,26.79,112290,0
+REPX.US,D,20251231,000000,26.68,26.81,26.34,26.4,111833,0
+REPX.US,D,20260102,000000,26.16,26.645,25.9001,26.6,106948,0
+REPX.US,D,20260105,000000,26.74,26.99,25.015,25.61,166881,0
+REPX.US,D,20260106,000000,25.62,25.708,24.685,24.77,151312,0
+REPX.US,D,20260107,000000,25,25.14,24.09,24.27,206446,0
+REPX.US,D,20260108,000000,24.44,26.27,24.44,25.78,235194,0
+REPX.US,D,20260109,000000,25.98,26.38,25.71,26.35,166276,0
+REPX.US,D,20260112,000000,26.38,26.8,26.175,26.77,233993,0
+REPX.US,D,20260113,000000,26.99,27.97,26.9,27.78,202929,0
+REPX.US,D,20260114,000000,27.94,29.265,27.815,28.04,235879,0
+REPX.US,D,20260115,000000,27.88,28.14,27.03,28.04,174581,0
+REPX.US,D,20260116,000000,28.12,28.63,27.3,27.5,266499,0
+REPX.US,D,20260120,000000,27.93,27.99,27.02,27.16,229133,0
+REPX.US,D,20260121,000000,27.61,28.38,27.165,27.57,396882,0
+REPX.US,D,20260122,000000,27.19,27.62,26.95,27.56,301119,0
+REPX.US,D,20260123,000000,27.84,28.11,27.04,27.17,213043,0
+REPX.US,D,20260126,000000,27.1601,27.55,26.65,27.46,200311,0
+REPX.US,D,20260127,000000,27.415,27.75,26.73,27.51,253378,0
+REPX.US,D,20260128,000000,27.825,28.21,27.23,27.57,230044,0
+REPX.US,D,20260129,000000,28.37,29.095,27.92,28.05,481750,0
+REPX.US,D,20260130,000000,28.1144,28.23,27.335,28.05,298905,0
+REPX.US,D,20260202,000000,27.31,28.17,26.84,27.94,267709,0
+REPX.US,D,20260203,000000,27.7852,28.355,27.6201,28.27,263943,0
+REPX.US,D,20260204,000000,28.26,28.825,28.11,28.67,390275,0
+REPX.US,D,20260205,000000,28.24,28.55,27.225,27.66,240237,0
+REPX.US,D,20260206,000000,27.945,28.74,27.7613,28.51,437341,0
+REPX.US,D,20260209,000000,28.2371,29.19,28.105,29,341487,0
+REPX.US,D,20260210,000000,28.73,28.9,27.5,27.51,221935,0
+REPX.US,D,20260211,000000,28.285,28.48,27.51,27.83,163260,0
+REPX.US,D,20260212,000000,28.17,28.17,26.35,26.75,218540,0
+REPX.US,D,20260213,000000,27.025,27.81,26.58,27.76,148232,0
+REPX.US,D,20260217,000000,27.82,27.93,26.68,27.28,183331,0
+REPX.US,D,20260218,000000,27.99,28.2,27.4801,28.13,306211,0
diff --git a/daily/us/nysemkt stocks/rgnt.us.txt b/daily/us/nysemkt stocks/rgnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e15cca6e4e0a60d2f69cd96f39d4959c24d6d4fe
--- /dev/null
+++ b/daily/us/nysemkt stocks/rgnt.us.txt	
@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGNT.US,D,20251204,000000,7.4,7.5,6.955,7.5,334241,0
+RGNT.US,D,20251205,000000,7.29,7.6979,7.28,7.49,74243,0
+RGNT.US,D,20251208,000000,7.26,7.38,7.05,7.33,11029,0
+RGNT.US,D,20251209,000000,7.26,7.5,7.25,7.5,14637,0
+RGNT.US,D,20251210,000000,7.2,7.2,7.05,7.1,4394,0
+RGNT.US,D,20251211,000000,7.18,7.2,7.06,7.14,4007,0
+RGNT.US,D,20251212,000000,7.17,7.18,7.17,7.18,3420,0
+RGNT.US,D,20251215,000000,7.2671,7.46,6.801,6.8898,20143,0
+RGNT.US,D,20251216,000000,6.81,6.8737,5.75,6.05,44305,0
+RGNT.US,D,20251217,000000,6.335,6.34,6.13,6.1501,3181,0
+RGNT.US,D,20251218,000000,6.3149,6.3962,6.25,6.3962,2547,0
+RGNT.US,D,20251219,000000,6.5,6.5,6.1,6.1,998,0
+RGNT.US,D,20251222,000000,6.135,6.95,6,6.65,28511,0
+RGNT.US,D,20251223,000000,6.5,7.17,6.4,6.65,22504,0
+RGNT.US,D,20251224,000000,6.5,6.65,6.5,6.65,1623,0
+RGNT.US,D,20251226,000000,6.66,6.9499,6.3301,6.93,2092,0
+RGNT.US,D,20251229,000000,6.74,7.25,6.73,7.07,20213,0
+RGNT.US,D,20251230,000000,7.1,7.1,6.655,6.85,9410,0
+RGNT.US,D,20251231,000000,6.965,6.965,6.65,6.74,2889,0
+RGNT.US,D,20260105,000000,7,7.0481,6.55,6.81,39701,0
+RGNT.US,D,20260106,000000,7.048,7.0499,6.44,6.6508,4813,0
+RGNT.US,D,20260107,000000,6.16,6.78,6.16,6.78,3445,0
+RGNT.US,D,20260108,000000,6.6999,7,6.68,6.91,7705,0
+RGNT.US,D,20260109,000000,6.41,7.05,6.41,6.62,5620,0
+RGNT.US,D,20260112,000000,6.55,6.55,6.35,6.35,1964,0
+RGNT.US,D,20260113,000000,6.5516,6.5516,6.55,6.55,2582,0
+RGNT.US,D,20260114,000000,6.6379,6.6379,6.6379,6.6379,3379,0
+RGNT.US,D,20260115,000000,6.6393,7.77,6.465,7.7,116563,0
+RGNT.US,D,20260116,000000,8.2,8.35,6.63,7.1,322373,0
+RGNT.US,D,20260120,000000,7.58,7.58,6.1196,7.0999,184696,0
+RGNT.US,D,20260121,000000,6.85,7.1591,6.75,6.9,30549,0
+RGNT.US,D,20260122,000000,6.9,7.4574,6.87,7.25,22996,0
+RGNT.US,D,20260123,000000,7.105,7.17,6.75,6.88,18887,0
+RGNT.US,D,20260126,000000,6.8543,7,6.65,6.65,20361,0
+RGNT.US,D,20260127,000000,6.55,6.6777,6.55,6.65,11099,0
+RGNT.US,D,20260128,000000,6.65,6.83,4.37,6.44,55569,0
+RGNT.US,D,20260129,000000,7,7,5.9901,6.13,22196,0
+RGNT.US,D,20260130,000000,6,6.13,5.75,5.8,9820,0
+RGNT.US,D,20260202,000000,5.8,5.9128,5.7786,5.81,8957,0
+RGNT.US,D,20260203,000000,5.85,6.01,5.81,5.81,5749,0
+RGNT.US,D,20260204,000000,6.005,6.05,5.8,5.8,8273,0
+RGNT.US,D,20260205,000000,5.6,5.6,4.81,4.81,5889,0
+RGNT.US,D,20260206,000000,5.25,5.3,4.83,4.83,20110,0
+RGNT.US,D,20260209,000000,5.095,5.15,4.99,5.015,4853,0
+RGNT.US,D,20260210,000000,4.8,5.2199,4.61,4.61,24677,0
+RGNT.US,D,20260211,000000,4.83,4.8551,4.6,4.7,9620,0
+RGNT.US,D,20260212,000000,4.75,4.77,4.04,4.38,18772,0
+RGNT.US,D,20260213,000000,4.38,4.5,4.37,4.3895,3531,0
+RGNT.US,D,20260217,000000,4.635,4.635,3.93,3.93,18263,0
+RGNT.US,D,20260218,000000,4.18,4.18,3.91,4,5092,0
diff --git a/daily/us/nysemkt stocks/rlgt.us.txt b/daily/us/nysemkt stocks/rlgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef3f6c643ccde57e572315d81bba25c2009576f8
--- /dev/null
+++ b/daily/us/nysemkt stocks/rlgt.us.txt	
@@ -0,0 +1,3535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLGT.US,D,20120112,000000,2.39,2.4,2.37,2.4,19500,0
+RLGT.US,D,20120113,000000,2.4,2.4,2.37,2.4,13800,0
+RLGT.US,D,20120117,000000,2.4,2.43,2.38,2.4,9272,0
+RLGT.US,D,20120119,000000,2.38,2.39,2.34,2.39,10789,0
+RLGT.US,D,20120120,000000,2.3,2.54,2.3,2.54,153162,0
+RLGT.US,D,20120123,000000,2.41,2.41,2.37,2.39,9524,0
+RLGT.US,D,20120124,000000,2.4,2.4,2.3,2.31,32998,0
+RLGT.US,D,20120125,000000,2.33,2.37,2.31,2.31,7200,0
+RLGT.US,D,20120126,000000,2.3,2.33,2.27,2.3,45081,0
+RLGT.US,D,20120127,000000,2.31,2.31,2.28,2.3,35300,0
+RLGT.US,D,20120130,000000,2.3,2.31,2.1,2.3,47458,0
+RLGT.US,D,20120131,000000,2.29,2.33,2.1,2.3,13500,0
+RLGT.US,D,20120201,000000,2.27,2.3,2.27,2.3,24200,0
+RLGT.US,D,20120202,000000,2.3,2.33,2.3,2.33,4573,0
+RLGT.US,D,20120203,000000,2.3,2.4,2.3,2.38,28440,0
+RLGT.US,D,20120206,000000,2.38,2.4,2.38,2.4,1100,0
+RLGT.US,D,20120207,000000,2.38,2.4,2.34,2.4,23900,0
+RLGT.US,D,20120208,000000,2.37,2.4,2.36,2.4,38524,0
+RLGT.US,D,20120209,000000,2.38,2.38,2.38,2.38,5800,0
+RLGT.US,D,20120210,000000,2.4,2.4,2.4,2.4,2600,0
+RLGT.US,D,20120213,000000,2.36,2.45,2.28,2.37,15295,0
+RLGT.US,D,20120214,000000,2.3,2.36,2.3,2.36,12700,0
+RLGT.US,D,20120215,000000,2.32,2.32,2.32,2.32,200,0
+RLGT.US,D,20120216,000000,2.3,2.32,2.3,2.32,1100,0
+RLGT.US,D,20120217,000000,2.28,2.35,2.28,2.3,10315,0
+RLGT.US,D,20120221,000000,2.3,2.35,2.28,2.3,11365,0
+RLGT.US,D,20120222,000000,2.32,2.34,2.21,2.24,7521,0
+RLGT.US,D,20120223,000000,2.24,2.3,2.24,2.29,3600,0
+RLGT.US,D,20120224,000000,2.29,2.35,2.2,2.24,27900,0
+RLGT.US,D,20120227,000000,2.24,2.35,2.24,2.31,8592,0
+RLGT.US,D,20120228,000000,2.32,2.35,2.3,2.3,6400,0
+RLGT.US,D,20120229,000000,2.32,2.35,2.26,2.3,24500,0
+RLGT.US,D,20120301,000000,2.29,2.3,2.26,2.26,3401,0
+RLGT.US,D,20120302,000000,2.27,2.33,2.23,2.29,12894,0
+RLGT.US,D,20120305,000000,2.28,2.3,2.28,2.3,10464,0
+RLGT.US,D,20120306,000000,2.28,2.3,2.28,2.3,3477,0
+RLGT.US,D,20120307,000000,2.28,2.3,2.2,2.28,2540,0
+RLGT.US,D,20120308,000000,2.3,2.3,2.28,2.3,7100,0
+RLGT.US,D,20120309,000000,2.3,2.4,2.22,2.22,26394,0
+RLGT.US,D,20120312,000000,2.24,2.4,2.23,2.23,31942,0
+RLGT.US,D,20120313,000000,2.25,2.37,2.24,2.29,11288,0
+RLGT.US,D,20120314,000000,2.29,2.29,2.21,2.28,1200,0
+RLGT.US,D,20120315,000000,2.2,2.27,2.2,2.25,23010,0
+RLGT.US,D,20120316,000000,2.2,2.25,2.11,2.11,13100,0
+RLGT.US,D,20120319,000000,2.06,2.23,2.06,2.23,11760,0
+RLGT.US,D,20120320,000000,2.17,2.19,2.15,2.19,6650,0
+RLGT.US,D,20120321,000000,2.2,2.28,2.2,2.22,4100,0
+RLGT.US,D,20120322,000000,2.24,2.26,2.22,2.24,9300,0
+RLGT.US,D,20120323,000000,2.17,2.2,2.15,2.2,10663,0
+RLGT.US,D,20120326,000000,2.2,2.29,2.2,2.29,1100,0
+RLGT.US,D,20120328,000000,2.26,2.29,2.14,2.24,23050,0
+RLGT.US,D,20120329,000000,2.22,2.28,2.15,2.28,9949,0
+RLGT.US,D,20120330,000000,2.23,2.25,2.16,2.2,46606,0
+RLGT.US,D,20120402,000000,2.17,2.2,2.17,2.19,11675,0
+RLGT.US,D,20120403,000000,2.18,2.18,2.12,2.16,22900,0
+RLGT.US,D,20120404,000000,2.17,2.17,2.1,2.14,4198,0
+RLGT.US,D,20120405,000000,2.13,2.13,2.07,2.12,5500,0
+RLGT.US,D,20120409,000000,2.1,2.1,2.08,2.1,2748,0
+RLGT.US,D,20120410,000000,2.1,2.1,2,2.09,9600,0
+RLGT.US,D,20120411,000000,2.09,2.09,2.07,2.08,31400,0
+RLGT.US,D,20120412,000000,2.08,2.1,2.06,2.06,7150,0
+RLGT.US,D,20120413,000000,2.08,2.1,2.08,2.1,200,0
+RLGT.US,D,20120416,000000,2.06,2.06,2,2.06,13200,0
+RLGT.US,D,20120417,000000,2.04,2.06,2,2,5100,0
+RLGT.US,D,20120418,000000,2,2,1.98,2,31049,0
+RLGT.US,D,20120419,000000,2,2.05,1.99,2.04,8782,0
+RLGT.US,D,20120420,000000,2.06,2.1,1.88,2,25295,0
+RLGT.US,D,20120423,000000,1.99,2,1.99,2,1310,0
+RLGT.US,D,20120424,000000,1.98,2.08,1.96,2.08,34860,0
+RLGT.US,D,20120425,000000,2.15,2.15,1.71,2.06,111473,0
+RLGT.US,D,20120426,000000,2.07,2.1,1.75,2.06,34388,0
+RLGT.US,D,20120427,000000,2.02,2.06,1.99,1.99,4300,0
+RLGT.US,D,20120430,000000,2.01,2.01,1.98,1.98,2300,0
+RLGT.US,D,20120501,000000,1.97,1.99,1.95,1.99,6491,0
+RLGT.US,D,20120502,000000,1.99,1.99,1.95,1.95,7070,0
+RLGT.US,D,20120503,000000,1.97,2,1.95,2,4000,0
+RLGT.US,D,20120504,000000,2,2,2,2,3000,0
+RLGT.US,D,20120507,000000,1.99,2,1.97,2,4574,0
+RLGT.US,D,20120508,000000,2.15,2.15,1.98,2,22645,0
+RLGT.US,D,20120509,000000,1.93,2.03,1.93,2,30545,0
+RLGT.US,D,20120510,000000,2.01,2.03,1.98,1.98,2400,0
+RLGT.US,D,20120511,000000,2.02,2.1,1.98,2,335644,0
+RLGT.US,D,20120514,000000,2.02,2.02,1.96,2,5404,0
+RLGT.US,D,20120516,000000,1.97,2,1.9,1.95,17505,0
+RLGT.US,D,20120517,000000,1.98,2,1.91,1.91,16487,0
+RLGT.US,D,20120518,000000,1.93,1.99,1.73,1.82,97742,0
+RLGT.US,D,20120521,000000,1.8,1.83,1.79,1.81,67300,0
+RLGT.US,D,20120522,000000,1.81,1.84,1.81,1.84,29540,0
+RLGT.US,D,20120523,000000,1.84,1.84,1.79,1.8,16502,0
+RLGT.US,D,20120524,000000,1.82,1.84,1.8,1.84,8350,0
+RLGT.US,D,20120525,000000,1.8,1.84,1.79,1.84,3500,0
+RLGT.US,D,20120529,000000,1.84,1.85,1.8,1.83,9263,0
+RLGT.US,D,20120530,000000,1.81,1.85,1.73,1.75,100202,0
+RLGT.US,D,20120531,000000,1.76,1.8,1.76,1.77,62830,0
+RLGT.US,D,20120601,000000,1.77,1.79,1.76,1.78,11800,0
+RLGT.US,D,20120604,000000,1.78,1.8,1.74,1.8,43000,0
+RLGT.US,D,20120605,000000,1.77,1.86,1.77,1.86,45000,0
+RLGT.US,D,20120606,000000,1.86,1.89,1.83,1.85,103241,0
+RLGT.US,D,20120607,000000,1.87,1.89,1.83,1.84,37600,0
+RLGT.US,D,20120608,000000,1.82,1.86,1.81,1.85,6541,0
+RLGT.US,D,20120611,000000,1.85,1.85,1.69,1.75,64500,0
+RLGT.US,D,20120612,000000,1.74,1.77,1.62,1.66,52550,0
+RLGT.US,D,20120613,000000,1.64,1.7,1.56,1.68,192880,0
+RLGT.US,D,20120614,000000,1.7,1.72,1.7,1.7,26466,0
+RLGT.US,D,20120615,000000,1.7,1.74,1.7,1.73,8252,0
+RLGT.US,D,20120618,000000,1.73,1.77,1.72,1.77,18900,0
+RLGT.US,D,20120619,000000,1.75,1.83,1.75,1.78,57000,0
+RLGT.US,D,20120620,000000,1.78,1.79,1.74,1.75,5300,0
+RLGT.US,D,20120621,000000,1.78,1.83,1.75,1.75,6200,0
+RLGT.US,D,20120622,000000,1.79,1.85,1.68,1.68,10391,0
+RLGT.US,D,20120625,000000,1.75,1.8,1.75,1.75,4700,0
+RLGT.US,D,20120626,000000,1.77,1.8,1.67,1.76,26600,0
+RLGT.US,D,20120627,000000,1.76,1.8,1.7,1.8,4490,0
+RLGT.US,D,20120628,000000,1.75,1.8,1.7,1.75,7890,0
+RLGT.US,D,20120629,000000,1.76,1.85,1.75,1.75,7800,0
+RLGT.US,D,20120702,000000,1.8,1.85,1.8,1.85,3100,0
+RLGT.US,D,20120703,000000,1.84,1.85,1.81,1.82,5534,0
+RLGT.US,D,20120705,000000,1.83,1.85,1.83,1.85,18634,0
+RLGT.US,D,20120706,000000,1.85,1.85,1.84,1.84,3700,0
+RLGT.US,D,20120709,000000,1.85,1.89,1.8,1.85,37131,0
+RLGT.US,D,20120710,000000,1.86,1.91,1.81,1.88,49079,0
+RLGT.US,D,20120711,000000,1.81,1.87,1.81,1.87,17200,0
+RLGT.US,D,20120712,000000,1.87,1.89,1.87,1.88,97641,0
+RLGT.US,D,20120713,000000,1.91,1.98,1.8,1.82,16396,0
+RLGT.US,D,20120716,000000,1.86,1.86,1.84,1.86,3100,0
+RLGT.US,D,20120717,000000,1.85,1.95,1.82,1.85,11978,0
+RLGT.US,D,20120718,000000,1.85,1.88,1.85,1.88,8280,0
+RLGT.US,D,20120719,000000,1.84,1.88,1.81,1.88,10666,0
+RLGT.US,D,20120720,000000,1.82,1.86,1.8,1.86,14700,0
+RLGT.US,D,20120723,000000,1.87,1.91,1.75,1.89,11750,0
+RLGT.US,D,20120724,000000,1.87,1.91,1.82,1.87,3350,0
+RLGT.US,D,20120725,000000,1.88,1.91,1.8,1.88,2500,0
+RLGT.US,D,20120726,000000,1.85,1.91,1.85,1.9,13285,0
+RLGT.US,D,20120727,000000,1.86,1.91,1.82,1.9,23265,0
+RLGT.US,D,20120730,000000,1.85,1.9,1.85,1.9,25520,0
+RLGT.US,D,20120731,000000,1.88,1.9,1.85,1.9,800,0
+RLGT.US,D,20120801,000000,1.84,1.91,1.84,1.9,7186,0
+RLGT.US,D,20120802,000000,1.86,1.9,1.52,1.6,31488,0
+RLGT.US,D,20120803,000000,1.7,1.9,1.66,1.79,25752,0
+RLGT.US,D,20120806,000000,1.81,1.9,1.75,1.88,4715,0
+RLGT.US,D,20120807,000000,1.85,1.85,1.84,1.84,1200,0
+RLGT.US,D,20120808,000000,1.79,1.83,1.56,1.75,20011,0
+RLGT.US,D,20120809,000000,1.7,1.7,1.7,1.7,100,0
+RLGT.US,D,20120810,000000,1.77,1.77,1.77,1.77,4000,0
+RLGT.US,D,20120813,000000,1.8,1.8,1.61,1.63,12033,0
+RLGT.US,D,20120814,000000,1.66,1.71,1.66,1.71,1420,0
+RLGT.US,D,20120815,000000,1.8,1.8,1.8,1.8,4300,0
+RLGT.US,D,20120816,000000,1.71,1.75,1.65,1.7,17300,0
+RLGT.US,D,20120820,000000,1.73,1.76,1.71,1.75,70320,0
+RLGT.US,D,20120821,000000,1.72,1.77,1.71,1.72,23900,0
+RLGT.US,D,20120822,000000,1.72,1.73,1.68,1.73,18675,0
+RLGT.US,D,20120823,000000,1.68,1.68,1.67,1.67,1800,0
+RLGT.US,D,20120824,000000,1.67,1.67,1.63,1.67,117808,0
+RLGT.US,D,20120827,000000,1.63,1.65,1.61,1.63,18550,0
+RLGT.US,D,20120829,000000,1.65,1.65,1.6,1.63,6100,0
+RLGT.US,D,20120830,000000,1.62,1.64,1.62,1.62,5200,0
+RLGT.US,D,20120831,000000,1.65,1.77,1.65,1.69,9828,0
+RLGT.US,D,20120904,000000,1.7,1.7,1.65,1.67,15891,0
+RLGT.US,D,20120905,000000,1.7,1.7,1.68,1.7,5070,0
+RLGT.US,D,20120906,000000,1.68,1.7,1.65,1.7,21865,0
+RLGT.US,D,20120910,000000,1.72,1.75,1.68,1.68,22230,0
+RLGT.US,D,20120911,000000,1.68,1.74,1.68,1.72,30174,0
+RLGT.US,D,20120912,000000,1.7,1.7,1.7,1.7,25100,0
+RLGT.US,D,20120913,000000,1.71,1.71,1.7,1.71,31800,0
+RLGT.US,D,20120914,000000,1.77,1.8,1.7,1.73,32300,0
+RLGT.US,D,20120917,000000,1.75,1.8,1.7,1.73,20800,0
+RLGT.US,D,20120918,000000,1.75,1.75,1.7,1.73,30091,0
+RLGT.US,D,20120919,000000,1.73,1.75,1.7,1.73,75767,0
+RLGT.US,D,20120920,000000,1.71,1.74,1.69,1.72,6561,0
+RLGT.US,D,20120921,000000,1.67,1.77,1.67,1.77,29439,0
+RLGT.US,D,20120924,000000,1.73,1.77,1.71,1.75,24800,0
+RLGT.US,D,20120925,000000,1.75,1.75,1.75,1.75,29500,0
+RLGT.US,D,20120926,000000,1.74,1.75,1.74,1.75,1200,0
+RLGT.US,D,20120927,000000,1.75,1.75,1.72,1.72,900,0
+RLGT.US,D,20120928,000000,1.69,1.69,1.67,1.68,5755,0
+RLGT.US,D,20121001,000000,1.68,1.74,1.68,1.71,2981,0
+RLGT.US,D,20121003,000000,1.73,1.75,1.7,1.7,8445,0
+RLGT.US,D,20121004,000000,1.7,1.7,1.69,1.7,6400,0
+RLGT.US,D,20121005,000000,1.66,1.7,1.66,1.7,9642,0
+RLGT.US,D,20121008,000000,1.69,1.72,1.69,1.7,15793,0
+RLGT.US,D,20121009,000000,1.7,1.7,1.63,1.69,25280,0
+RLGT.US,D,20121010,000000,1.66,1.7,1.57,1.6,28778,0
+RLGT.US,D,20121011,000000,1.63,1.63,1.6,1.6,9100,0
+RLGT.US,D,20121012,000000,1.59,1.6,1.53,1.59,6958,0
+RLGT.US,D,20121015,000000,1.55,1.58,1.41,1.53,72404,0
+RLGT.US,D,20121016,000000,1.57,1.7,1.57,1.59,146140,0
+RLGT.US,D,20121017,000000,1.7,1.7,1.56,1.56,34473,0
+RLGT.US,D,20121018,000000,1.6,1.69,1.56,1.58,43391,0
+RLGT.US,D,20121019,000000,1.6,1.7,1.6,1.7,9832,0
+RLGT.US,D,20121022,000000,1.67,1.69,1.55,1.6,8600,0
+RLGT.US,D,20121023,000000,1.61,1.63,1.59,1.6,900,0
+RLGT.US,D,20121024,000000,1.58,1.65,1.58,1.6,11140,0
+RLGT.US,D,20121025,000000,1.61,1.62,1.58,1.62,1300,0
+RLGT.US,D,20121026,000000,1.56,1.68,1.56,1.62,4607,0
+RLGT.US,D,20121031,000000,1.6,1.62,1.6,1.6,5000,0
+RLGT.US,D,20121101,000000,1.6,1.7,1.6,1.61,17294,0
+RLGT.US,D,20121102,000000,1.63,1.65,1.5,1.57,20141,0
+RLGT.US,D,20121105,000000,1.56,1.64,1.54,1.56,11600,0
+RLGT.US,D,20121106,000000,1.58,1.62,1.53,1.59,6300,0
+RLGT.US,D,20121107,000000,1.58,1.58,1.55,1.58,1400,0
+RLGT.US,D,20121108,000000,1.58,1.58,1.56,1.58,4500,0
+RLGT.US,D,20121109,000000,1.58,1.6,1.5,1.55,20698,0
+RLGT.US,D,20121112,000000,1.51,1.55,1.5,1.53,18217,0
+RLGT.US,D,20121113,000000,1.55,1.55,1.32,1.43,33140,0
+RLGT.US,D,20121114,000000,1.41,1.41,1,1.2,314548,0
+RLGT.US,D,20121115,000000,1.2,1.21,0.92,1.12,399233,0
+RLGT.US,D,20121116,000000,1.1,1.12,1.08,1.08,133900,0
+RLGT.US,D,20121119,000000,1.12,1.2,1.1,1.12,94797,0
+RLGT.US,D,20121120,000000,1.15,1.2,1.12,1.15,116083,0
+RLGT.US,D,20121121,000000,1.14,1.17,1.14,1.14,80700,0
+RLGT.US,D,20121123,000000,1.16,1.2,1.15,1.2,55438,0
+RLGT.US,D,20121126,000000,1.24,1.27,1.2,1.22,120223,0
+RLGT.US,D,20121127,000000,1.22,1.29,1.21,1.25,261549,0
+RLGT.US,D,20121128,000000,1.25,1.3,1.21,1.24,98776,0
+RLGT.US,D,20121129,000000,1.26,1.42,1.26,1.38,101700,0
+RLGT.US,D,20121130,000000,1.4,1.45,1.39,1.4,18900,0
+RLGT.US,D,20121203,000000,1.37,1.37,1.35,1.36,36775,0
+RLGT.US,D,20121204,000000,1.33,1.39,1.33,1.39,27550,0
+RLGT.US,D,20121205,000000,1.39,1.39,1.35,1.39,18024,0
+RLGT.US,D,20121206,000000,1.39,1.45,1.37,1.45,31432,0
+RLGT.US,D,20121207,000000,1.44,1.44,1.39,1.42,9900,0
+RLGT.US,D,20121210,000000,1.4,1.4,1.36,1.39,30766,0
+RLGT.US,D,20121211,000000,1.4,1.44,1.35,1.38,20785,0
+RLGT.US,D,20121212,000000,1.4,1.42,1.35,1.35,6300,0
+RLGT.US,D,20121213,000000,1.36,1.37,1.35,1.37,9201,0
+RLGT.US,D,20121214,000000,1.35,1.41,1.35,1.39,5805,0
+RLGT.US,D,20121217,000000,1.4,1.43,1.35,1.35,30750,0
+RLGT.US,D,20121218,000000,1.38,1.38,1.36,1.36,12371,0
+RLGT.US,D,20121219,000000,1.38,1.38,1.35,1.35,41901,0
+RLGT.US,D,20121220,000000,1.36,1.39,1.36,1.39,5400,0
+RLGT.US,D,20121221,000000,1.41,1.47,1.35,1.4,35309,0
+RLGT.US,D,20121224,000000,1.38,1.4,1.38,1.38,1407,0
+RLGT.US,D,20121226,000000,1.4,1.45,1.36,1.42,10600,0
+RLGT.US,D,20121227,000000,1.43,1.5,1.41,1.41,28535,0
+RLGT.US,D,20121228,000000,1.38,1.45,1.38,1.44,16830,0
+RLGT.US,D,20121231,000000,1.44,1.5,1.34,1.42,89605,0
+RLGT.US,D,20130102,000000,1.45,1.6,1.45,1.6,37164,0
+RLGT.US,D,20130103,000000,1.6,1.75,1.6,1.7,103438,0
+RLGT.US,D,20130104,000000,1.76,1.79,1.7,1.7,16537,0
+RLGT.US,D,20130107,000000,1.68,1.72,1.6,1.67,9442,0
+RLGT.US,D,20130108,000000,1.68,1.75,1.68,1.7,15437,0
+RLGT.US,D,20130109,000000,1.74,1.75,1.68,1.7,13420,0
+RLGT.US,D,20130110,000000,1.7,1.75,1.68,1.71,11258,0
+RLGT.US,D,20130111,000000,1.78,1.78,1.69,1.69,6600,0
+RLGT.US,D,20130114,000000,1.69,1.69,1.61,1.67,13825,0
+RLGT.US,D,20130115,000000,1.65,1.67,1.63,1.63,19700,0
+RLGT.US,D,20130116,000000,1.77,1.77,1.63,1.72,21350,0
+RLGT.US,D,20130117,000000,1.7,1.76,1.6,1.7,34865,0
+RLGT.US,D,20130118,000000,1.7,1.74,1.66,1.66,6300,0
+RLGT.US,D,20130122,000000,1.68,1.75,1.62,1.71,211781,0
+RLGT.US,D,20130123,000000,1.7,1.73,1.7,1.73,67150,0
+RLGT.US,D,20130124,000000,1.71,1.75,1.7,1.75,46299,0
+RLGT.US,D,20130125,000000,1.75,1.75,1.71,1.75,15619,0
+RLGT.US,D,20130128,000000,1.75,1.8,1.73,1.75,57131,0
+RLGT.US,D,20130129,000000,1.75,1.8,1.75,1.77,53329,0
+RLGT.US,D,20130130,000000,1.75,1.78,1.59,1.78,80654,0
+RLGT.US,D,20130131,000000,1.76,1.8,1.73,1.8,31200,0
+RLGT.US,D,20130201,000000,2.25,2.25,1.75,1.85,99131,0
+RLGT.US,D,20130204,000000,1.83,1.83,1.75,1.83,16291,0
+RLGT.US,D,20130205,000000,1.79,1.83,1.72,1.81,29970,0
+RLGT.US,D,20130206,000000,1.82,1.85,1.8,1.84,18524,0
+RLGT.US,D,20130207,000000,1.85,1.85,1.8,1.8,15175,0
+RLGT.US,D,20130208,000000,1.8,1.84,1.78,1.84,18639,0
+RLGT.US,D,20130211,000000,1.82,1.85,1.66,1.79,20600,0
+RLGT.US,D,20130212,000000,1.75,1.89,1.74,1.84,155495,0
+RLGT.US,D,20130213,000000,1.85,1.92,1.83,1.92,94887,0
+RLGT.US,D,20130214,000000,1.91,1.99,1.85,1.95,114632,0
+RLGT.US,D,20130215,000000,1.96,2.15,1.96,2.02,95619,0
+RLGT.US,D,20130219,000000,2.05,2.18,2.05,2.15,61043,0
+RLGT.US,D,20130220,000000,2.12,2.22,2.12,2.19,90205,0
+RLGT.US,D,20130221,000000,2.19,2.2,2.12,2.18,19352,0
+RLGT.US,D,20130222,000000,2.22,2.41,2.1,2.15,59036,0
+RLGT.US,D,20130225,000000,2.25,2.25,2,2.04,25940,0
+RLGT.US,D,20130226,000000,2.01,2.05,1.93,2.05,48510,0
+RLGT.US,D,20130227,000000,2.06,2.2,2.06,2.2,71555,0
+RLGT.US,D,20130228,000000,2.17,2.19,2.1,2.16,55492,0
+RLGT.US,D,20130301,000000,2.17,2.19,2.14,2.15,62979,0
+RLGT.US,D,20130304,000000,2.24,2.24,2.15,2.17,8000,0
+RLGT.US,D,20130305,000000,2.18,2.74,2.15,2.24,109589,0
+RLGT.US,D,20130306,000000,2.26,2.3,2.1,2.14,28074,0
+RLGT.US,D,20130307,000000,2.12,2.19,2.08,2.1,49200,0
+RLGT.US,D,20130308,000000,2.11,2.17,2.1,2.12,21099,0
+RLGT.US,D,20130311,000000,2.01,2.2,2.01,2.16,28445,0
+RLGT.US,D,20130312,000000,2.3,2.3,2.13,2.13,9342,0
+RLGT.US,D,20130313,000000,2.16,2.2,2.14,2.2,38800,0
+RLGT.US,D,20130314,000000,2.29,2.29,2.14,2.14,62425,0
+RLGT.US,D,20130315,000000,2.14,2.2,2.12,2.2,21053,0
+RLGT.US,D,20130318,000000,2.18,2.21,2.14,2.15,9830,0
+RLGT.US,D,20130319,000000,2.28,2.28,2.05,2.12,10221,0
+RLGT.US,D,20130320,000000,2.2,2.2,2.13,2.18,5760,0
+RLGT.US,D,20130321,000000,2.18,2.18,1.97,2.03,32255,0
+RLGT.US,D,20130322,000000,2.1,2.15,1.85,1.88,179809,0
+RLGT.US,D,20130325,000000,2.02,2.02,1.81,1.93,147280,0
+RLGT.US,D,20130326,000000,2.1,2.1,2.04,2.09,46737,0
+RLGT.US,D,20130327,000000,2.1,2.1,2.02,2.06,19820,0
+RLGT.US,D,20130328,000000,2.04,2.1,2.04,2.1,24906,0
+RLGT.US,D,20130401,000000,2.08,2.08,1.97,2,24690,0
+RLGT.US,D,20130402,000000,2.02,2.17,1.92,1.94,25705,0
+RLGT.US,D,20130403,000000,1.96,1.96,1.92,1.95,2956,0
+RLGT.US,D,20130404,000000,1.92,1.95,1.88,1.92,21807,0
+RLGT.US,D,20130405,000000,1.88,1.94,1.87,1.94,5985,0
+RLGT.US,D,20130408,000000,1.96,2,1.82,1.93,36292,0
+RLGT.US,D,20130409,000000,1.91,1.93,1.83,1.9,25297,0
+RLGT.US,D,20130410,000000,1.91,1.95,1.89,1.89,19659,0
+RLGT.US,D,20130411,000000,1.88,1.9,1.81,1.81,7970,0
+RLGT.US,D,20130412,000000,1.88,1.91,1.81,1.9,11818,0
+RLGT.US,D,20130415,000000,1.9,1.9,1.89,1.89,1080,0
+RLGT.US,D,20130416,000000,1.92,1.95,1.87,1.9,6676,0
+RLGT.US,D,20130417,000000,1.9,1.91,1.88,1.9,9850,0
+RLGT.US,D,20130418,000000,1.92,1.94,1.9,1.9,9415,0
+RLGT.US,D,20130419,000000,1.93,1.95,1.92,1.95,1510,0
+RLGT.US,D,20130422,000000,1.95,1.95,1.91,1.93,3739,0
+RLGT.US,D,20130423,000000,1.95,2,1.91,1.99,15660,0
+RLGT.US,D,20130425,000000,2,2.06,1.99,2.04,63924,0
+RLGT.US,D,20130426,000000,1.96,2.02,1.96,2.02,33260,0
+RLGT.US,D,20130429,000000,2,2.02,1.92,2.01,11400,0
+RLGT.US,D,20130430,000000,1.98,2.02,1.98,2.02,9200,0
+RLGT.US,D,20130501,000000,2,2.02,1.86,1.96,8250,0
+RLGT.US,D,20130502,000000,1.98,2.02,1.98,2,22206,0
+RLGT.US,D,20130503,000000,1.99,2,1.99,2,6300,0
+RLGT.US,D,20130506,000000,2.02,2.02,1.94,1.96,55005,0
+RLGT.US,D,20130507,000000,1.96,2.01,1.95,1.97,19793,0
+RLGT.US,D,20130508,000000,1.98,1.98,1.92,1.95,17349,0
+RLGT.US,D,20130509,000000,1.95,1.98,1.85,1.95,100321,0
+RLGT.US,D,20130510,000000,1.93,1.95,1.93,1.95,13369,0
+RLGT.US,D,20130513,000000,1.95,1.97,1.93,1.95,17533,0
+RLGT.US,D,20130514,000000,1.98,1.99,1.91,1.93,19933,0
+RLGT.US,D,20130515,000000,1.96,2,1.94,1.98,50042,0
+RLGT.US,D,20130516,000000,1.99,2,1.91,1.96,35704,0
+RLGT.US,D,20130517,000000,1.98,2,1.93,1.98,34822,0
+RLGT.US,D,20130520,000000,2.05,2.05,1.88,1.88,30088,0
+RLGT.US,D,20130521,000000,1.92,2,1.92,1.98,147486,0
+RLGT.US,D,20130522,000000,2.16,2.16,1.98,2.03,105589,0
+RLGT.US,D,20130523,000000,1.97,2.06,1.97,2.04,35597,0
+RLGT.US,D,20130524,000000,2.04,2.04,1.92,1.98,38195,0
+RLGT.US,D,20130528,000000,2.03,2.04,1.94,1.94,49675,0
+RLGT.US,D,20130529,000000,1.95,1.95,1.89,1.89,11561,0
+RLGT.US,D,20130530,000000,1.93,1.99,1.89,1.89,7771,0
+RLGT.US,D,20130531,000000,2,2.06,1.91,1.93,9145,0
+RLGT.US,D,20130603,000000,2.02,2.02,1.97,1.98,81081,0
+RLGT.US,D,20130604,000000,1.98,1.99,1.94,1.94,14180,0
+RLGT.US,D,20130605,000000,2,2,1.9,1.9,4908,0
+RLGT.US,D,20130606,000000,1.92,1.98,1.9,1.9,14948,0
+RLGT.US,D,20130607,000000,2.06,2.06,1.9,1.93,28519,0
+RLGT.US,D,20130610,000000,2,2.02,2,2,56751,0
+RLGT.US,D,20130611,000000,2,2,1.9,1.97,22133,0
+RLGT.US,D,20130612,000000,2.04,2.04,1.94,1.96,4541,0
+RLGT.US,D,20130613,000000,1.89,1.97,1.89,1.96,20860,0
+RLGT.US,D,20130614,000000,1.94,1.96,1.9,1.9,7304,0
+RLGT.US,D,20130617,000000,2,2,1.9,1.9,36878,0
+RLGT.US,D,20130618,000000,1.92,1.96,1.92,1.96,13945,0
+RLGT.US,D,20130619,000000,1.94,1.94,1.93,1.94,1968,0
+RLGT.US,D,20130620,000000,1.93,1.95,1.9,1.95,33017,0
+RLGT.US,D,20130621,000000,1.9,1.95,1.88,1.92,51214,0
+RLGT.US,D,20130624,000000,1.88,1.95,1.85,1.95,7221,0
+RLGT.US,D,20130625,000000,1.93,1.99,1.91,1.95,27396,0
+RLGT.US,D,20130626,000000,1.95,1.96,1.9,1.95,5150,0
+RLGT.US,D,20130627,000000,1.91,1.95,1.87,1.94,16334,0
+RLGT.US,D,20130628,000000,1.95,1.95,1.91,1.95,14985,0
+RLGT.US,D,20130701,000000,1.97,1.99,1.85,1.94,72464,0
+RLGT.US,D,20130702,000000,1.79,1.95,1.79,1.95,90586,0
+RLGT.US,D,20130703,000000,1.9,1.95,1.9,1.94,3658,0
+RLGT.US,D,20130705,000000,1.91,1.95,1.87,1.87,17565,0
+RLGT.US,D,20130708,000000,1.89,1.93,1.89,1.92,13578,0
+RLGT.US,D,20130709,000000,1.9,1.9,1.87,1.87,2133,0
+RLGT.US,D,20130710,000000,1.87,1.9,1.86,1.87,18461,0
+RLGT.US,D,20130711,000000,1.95,1.95,1.85,1.9,45041,0
+RLGT.US,D,20130712,000000,1.88,1.9,1.85,1.9,9714,0
+RLGT.US,D,20130715,000000,1.89,1.9,1.85,1.85,20806,0
+RLGT.US,D,20130716,000000,1.95,1.95,1.85,1.88,22306,0
+RLGT.US,D,20130717,000000,1.86,1.91,1.85,1.89,28411,0
+RLGT.US,D,20130718,000000,1.9,1.94,1.9,1.91,67531,0
+RLGT.US,D,20130719,000000,1.89,1.9,1.89,1.9,14599,0
+RLGT.US,D,20130722,000000,1.86,1.91,1.86,1.89,20590,0
+RLGT.US,D,20130723,000000,1.87,1.87,1.87,1.87,700,0
+RLGT.US,D,20130724,000000,1.89,1.89,1.85,1.85,1479,0
+RLGT.US,D,20130725,000000,1.87,1.9,1.87,1.87,3070,0
+RLGT.US,D,20130726,000000,1.89,1.93,1.85,1.91,58011,0
+RLGT.US,D,20130729,000000,1.92,1.95,1.9,1.9,62893,0
+RLGT.US,D,20130730,000000,1.94,1.96,1.85,1.85,25136,0
+RLGT.US,D,20130731,000000,1.89,1.9,1.85,1.86,31627,0
+RLGT.US,D,20130801,000000,1.9,1.96,1.85,1.95,48567,0
+RLGT.US,D,20130802,000000,1.9,1.95,1.9,1.95,26212,0
+RLGT.US,D,20130805,000000,1.91,1.95,1.9,1.94,42779,0
+RLGT.US,D,20130806,000000,1.91,1.93,1.87,1.87,4052,0
+RLGT.US,D,20130807,000000,1.89,1.9,1.84,1.84,55862,0
+RLGT.US,D,20130808,000000,1.92,1.92,1.85,1.85,1407,0
+RLGT.US,D,20130809,000000,1.9,1.92,1.84,1.84,3091,0
+RLGT.US,D,20130812,000000,1.85,1.92,1.85,1.85,18989,0
+RLGT.US,D,20130813,000000,1.85,1.9,1.85,1.88,15712,0
+RLGT.US,D,20130814,000000,1.9,1.92,1.9,1.92,51089,0
+RLGT.US,D,20130815,000000,1.9,1.92,1.87,1.87,28272,0
+RLGT.US,D,20130816,000000,1.85,1.92,1.85,1.89,6948,0
+RLGT.US,D,20130819,000000,1.92,1.92,1.85,1.9,12194,0
+RLGT.US,D,20130820,000000,1.89,1.9,1.87,1.87,20826,0
+RLGT.US,D,20130821,000000,1.89,1.89,1.82,1.82,24648,0
+RLGT.US,D,20130822,000000,1.84,1.9,1.84,1.86,42352,0
+RLGT.US,D,20130823,000000,1.97,1.97,1.86,1.88,21730,0
+RLGT.US,D,20130826,000000,1.89,1.9,1.89,1.89,24016,0
+RLGT.US,D,20130827,000000,1.89,1.9,1.81,1.81,3135,0
+RLGT.US,D,20130828,000000,1.84,1.91,1.82,1.82,23818,0
+RLGT.US,D,20130829,000000,1.89,1.89,1.88,1.88,3500,0
+RLGT.US,D,20130830,000000,1.85,1.91,1.85,1.86,2700,0
+RLGT.US,D,20130903,000000,1.9,1.9,1.84,1.85,12426,0
+RLGT.US,D,20130904,000000,1.9,1.92,1.87,1.92,33346,0
+RLGT.US,D,20130905,000000,1.9,1.92,1.9,1.92,12550,0
+RLGT.US,D,20130906,000000,1.9,1.92,1.9,1.92,8985,0
+RLGT.US,D,20130909,000000,1.9,1.92,1.9,1.92,25109,0
+RLGT.US,D,20130910,000000,1.9,1.91,1.89,1.91,67643,0
+RLGT.US,D,20130911,000000,1.91,1.92,1.91,1.92,39271,0
+RLGT.US,D,20130912,000000,1.89,1.97,1.89,1.97,58930,0
+RLGT.US,D,20130913,000000,1.97,2.24,1.97,2.16,140591,0
+RLGT.US,D,20130916,000000,2.2,2.2,2.01,2.11,91739,0
+RLGT.US,D,20130917,000000,2.05,2.2,2.05,2.16,47500,0
+RLGT.US,D,20130918,000000,2.13,2.42,2.13,2.27,124418,0
+RLGT.US,D,20130919,000000,2.27,2.3,2.26,2.28,29069,0
+RLGT.US,D,20130920,000000,2.29,2.3,2.06,2.06,32290,0
+RLGT.US,D,20130923,000000,2.01,2.2,1.95,2.07,190090,0
+RLGT.US,D,20130924,000000,2.08,2.1,2.01,2.1,17057,0
+RLGT.US,D,20130925,000000,2.08,2.14,2.07,2.14,7250,0
+RLGT.US,D,20130926,000000,2.13,2.16,2.12,2.13,4380,0
+RLGT.US,D,20130927,000000,2.13,2.2,2.08,2.2,63032,0
+RLGT.US,D,20130930,000000,2.23,2.4,2.19,2.28,162027,0
+RLGT.US,D,20131001,000000,2.4,2.5,2.35,2.4,150210,0
+RLGT.US,D,20131002,000000,2.35,2.39,2.33,2.39,47911,0
+RLGT.US,D,20131003,000000,2.39,2.39,2.26,2.26,204832,0
+RLGT.US,D,20131004,000000,2.3,2.4,2.27,2.35,405856,0
+RLGT.US,D,20131007,000000,2.35,2.4,2.23,2.25,162647,0
+RLGT.US,D,20131008,000000,2.3,2.3,2.2,2.2,79647,0
+RLGT.US,D,20131009,000000,2.2,2.22,2.13,2.13,93452,0
+RLGT.US,D,20131010,000000,2.2,2.24,2.19,2.2,59080,0
+RLGT.US,D,20131011,000000,2.15,2.25,2.15,2.22,147456,0
+RLGT.US,D,20131014,000000,2.24,2.29,2.23,2.25,53120,0
+RLGT.US,D,20131015,000000,2.3,2.3,2.24,2.27,53179,0
+RLGT.US,D,20131016,000000,2.27,2.3,2.24,2.27,52129,0
+RLGT.US,D,20131017,000000,2.27,2.34,2.27,2.34,186898,0
+RLGT.US,D,20131018,000000,2.35,2.39,2.24,2.28,113355,0
+RLGT.US,D,20131021,000000,2.3,2.4,2.3,2.39,204750,0
+RLGT.US,D,20131022,000000,2.39,2.42,2.28,2.36,135158,0
+RLGT.US,D,20131023,000000,2.4,2.4,2.28,2.32,48157,0
+RLGT.US,D,20131024,000000,2.33,2.38,2.31,2.32,91530,0
+RLGT.US,D,20131025,000000,2.33,2.36,2.25,2.36,77469,0
+RLGT.US,D,20131028,000000,2.26,2.33,2.25,2.3,48596,0
+RLGT.US,D,20131029,000000,2.32,2.32,2.26,2.3,24203,0
+RLGT.US,D,20131030,000000,2.28,2.31,2.28,2.28,65332,0
+RLGT.US,D,20131031,000000,2.27,2.3,2.22,2.26,60087,0
+RLGT.US,D,20131101,000000,2.3,2.35,2.28,2.32,70024,0
+RLGT.US,D,20131104,000000,2.35,2.35,2.25,2.29,71248,0
+RLGT.US,D,20131105,000000,2.34,2.34,2.22,2.27,25441,0
+RLGT.US,D,20131106,000000,2.26,2.3,2.21,2.22,69420,0
+RLGT.US,D,20131107,000000,2.25,2.28,2.18,2.22,64354,0
+RLGT.US,D,20131108,000000,2.2,2.3,2.2,2.28,28285,0
+RLGT.US,D,20131111,000000,2.23,2.28,2.22,2.22,30654,0
+RLGT.US,D,20131112,000000,2.25,2.25,2.21,2.22,21252,0
+RLGT.US,D,20131113,000000,2.2,2.3,2.2,2.27,31341,0
+RLGT.US,D,20131114,000000,2.27,2.32,2.25,2.32,118651,0
+RLGT.US,D,20131115,000000,2.28,2.36,2.28,2.36,161967,0
+RLGT.US,D,20131118,000000,2.4,2.4,2.26,2.3,98677,0
+RLGT.US,D,20131119,000000,2.32,2.32,2.26,2.3,53599,0
+RLGT.US,D,20131120,000000,2.3,2.35,2.25,2.27,51467,0
+RLGT.US,D,20131121,000000,2.28,2.28,2.24,2.28,55969,0
+RLGT.US,D,20131122,000000,2.23,2.28,2.21,2.25,80984,0
+RLGT.US,D,20131125,000000,2.2,2.24,2.15,2.21,139861,0
+RLGT.US,D,20131126,000000,2.2,2.2,2.15,2.2,34379,0
+RLGT.US,D,20131127,000000,2.18,2.23,2.12,2.23,52588,0
+RLGT.US,D,20131129,000000,2.2,2.2,2.14,2.17,4465,0
+RLGT.US,D,20131202,000000,2.19,2.2,2.14,2.15,61856,0
+RLGT.US,D,20131203,000000,2.18,2.19,2.15,2.18,54428,0
+RLGT.US,D,20131204,000000,2.17,2.18,2.13,2.18,59852,0
+RLGT.US,D,20131205,000000,2.15,2.2,2.15,2.19,15804,0
+RLGT.US,D,20131206,000000,2.18,2.24,2.16,2.2,9038,0
+RLGT.US,D,20131209,000000,2.22,2.24,2.15,2.18,54669,0
+RLGT.US,D,20131210,000000,2.16,2.25,2.16,2.22,28378,0
+RLGT.US,D,20131211,000000,2.19,2.27,2.19,2.2,106190,0
+RLGT.US,D,20131212,000000,2.19,2.27,2.19,2.24,138126,0
+RLGT.US,D,20131213,000000,2.24,2.26,2.23,2.26,14851,0
+RLGT.US,D,20131216,000000,2.28,2.34,2.27,2.32,78819,0
+RLGT.US,D,20131217,000000,2.35,2.35,2.28,2.33,46277,0
+RLGT.US,D,20131218,000000,2.35,2.35,2.31,2.32,29000,0
+RLGT.US,D,20131219,000000,2.27,2.33,2.27,2.33,91102,0
+RLGT.US,D,20131220,000000,2.34,2.34,2.28,2.28,26116,0
+RLGT.US,D,20131223,000000,2.31,2.36,2.3,2.35,53245,0
+RLGT.US,D,20131224,000000,2.37,2.38,2.37,2.38,4610,0
+RLGT.US,D,20131226,000000,2.39,2.5,2.39,2.46,98847,0
+RLGT.US,D,20131227,000000,2.5,2.58,2.41,2.57,109900,0
+RLGT.US,D,20131230,000000,2.55,2.7,2.55,2.57,95774,0
+RLGT.US,D,20131231,000000,2.59,2.68,2.58,2.68,58190,0
+RLGT.US,D,20140102,000000,2.68,2.68,2.41,2.62,91302,0
+RLGT.US,D,20140103,000000,2.59,2.67,2.5,2.53,55026,0
+RLGT.US,D,20140106,000000,2.61,2.66,2.55,2.56,71663,0
+RLGT.US,D,20140107,000000,2.57,2.62,2.55,2.62,35728,0
+RLGT.US,D,20140108,000000,2.59,2.6,2.52,2.59,47328,0
+RLGT.US,D,20140109,000000,2.55,2.62,2.54,2.62,39757,0
+RLGT.US,D,20140110,000000,2.59,2.64,2.51,2.64,58607,0
+RLGT.US,D,20140113,000000,2.64,2.67,2.56,2.65,19895,0
+RLGT.US,D,20140114,000000,2.67,2.89,2.65,2.85,256797,0
+RLGT.US,D,20140115,000000,2.87,2.98,2.85,2.9,107106,0
+RLGT.US,D,20140116,000000,2.9,2.9,2.68,2.77,79757,0
+RLGT.US,D,20140117,000000,2.71,2.9,2.66,2.79,19399,0
+RLGT.US,D,20140121,000000,2.85,2.9,2.8,2.81,23068,0
+RLGT.US,D,20140122,000000,2.85,2.86,2.8,2.8,15763,0
+RLGT.US,D,20140123,000000,2.84,2.84,2.75,2.79,46835,0
+RLGT.US,D,20140124,000000,2.74,2.82,2.61,2.72,27192,0
+RLGT.US,D,20140127,000000,2.77,2.77,2.65,2.71,43659,0
+RLGT.US,D,20140128,000000,2.71,2.8,2.68,2.76,37300,0
+RLGT.US,D,20140129,000000,2.78,2.85,2.78,2.82,124737,0
+RLGT.US,D,20140130,000000,2.82,2.83,2.74,2.75,30692,0
+RLGT.US,D,20140131,000000,2.66,2.8,2.66,2.72,10130,0
+RLGT.US,D,20140203,000000,2.7,2.71,2.61,2.69,41857,0
+RLGT.US,D,20140204,000000,2.71,2.72,2.55,2.62,62864,0
+RLGT.US,D,20140205,000000,2.6,2.67,2.55,2.57,47324,0
+RLGT.US,D,20140206,000000,2.66,2.8,2.62,2.77,92687,0
+RLGT.US,D,20140207,000000,2.71,2.76,2.71,2.76,47453,0
+RLGT.US,D,20140210,000000,2.79,2.9,2.71,2.9,25684,0
+RLGT.US,D,20140211,000000,2.9,3.15,2.8,3,77699,0
+RLGT.US,D,20140212,000000,3.08,3.15,2.97,3.15,116402,0
+RLGT.US,D,20140213,000000,3.15,3.5,2.97,3.3,227825,0
+RLGT.US,D,20140214,000000,3.25,3.25,3.05,3.06,225724,0
+RLGT.US,D,20140218,000000,3.1,3.1,2.81,3.01,178164,0
+RLGT.US,D,20140219,000000,3,3.11,2.81,2.95,179180,0
+RLGT.US,D,20140220,000000,2.93,2.93,2.77,2.82,127733,0
+RLGT.US,D,20140221,000000,2.8,2.87,2.7,2.85,186718,0
+RLGT.US,D,20140224,000000,2.89,3.05,2.89,3,93001,0
+RLGT.US,D,20140225,000000,3.04,3.07,2.99,3.04,58346,0
+RLGT.US,D,20140226,000000,3.03,3.1,2.95,3.04,32776,0
+RLGT.US,D,20140227,000000,2.95,3.02,2.8,2.86,178710,0
+RLGT.US,D,20140228,000000,2.83,2.86,2.55,2.75,147223,0
+RLGT.US,D,20140303,000000,2.75,3,2.75,2.99,69130,0
+RLGT.US,D,20140304,000000,3,3.02,2.91,2.97,63583,0
+RLGT.US,D,20140305,000000,3.01,3.03,2.92,2.99,37995,0
+RLGT.US,D,20140306,000000,2.95,3.02,2.91,3.02,55940,0
+RLGT.US,D,20140307,000000,2.97,3.03,2.93,3,34210,0
+RLGT.US,D,20140310,000000,2.9,3.02,2.87,3.02,65349,0
+RLGT.US,D,20140311,000000,3.04,3.05,2.9,3,137066,0
+RLGT.US,D,20140312,000000,3,3.08,2.97,3.07,42344,0
+RLGT.US,D,20140313,000000,3.05,3.15,3,3.06,79689,0
+RLGT.US,D,20140314,000000,3.09,3.12,3.06,3.09,95178,0
+RLGT.US,D,20140317,000000,3.15,3.15,3.1,3.13,29320,0
+RLGT.US,D,20140318,000000,3.1,3.15,3.1,3.13,24298,0
+RLGT.US,D,20140319,000000,3.12,3.13,3.08,3.08,14952,0
+RLGT.US,D,20140320,000000,3.1,3.11,3.08,3.11,55176,0
+RLGT.US,D,20140321,000000,3.11,3.14,3.09,3.14,43535,0
+RLGT.US,D,20140324,000000,3.13,3.13,3.08,3.09,18771,0
+RLGT.US,D,20140325,000000,3.1,3.1,3.07,3.07,23190,0
+RLGT.US,D,20140326,000000,3.06,3.08,3.06,3.07,65700,0
+RLGT.US,D,20140327,000000,3.05,3.08,3.03,3.07,31220,0
+RLGT.US,D,20140328,000000,3.08,3.09,3.02,3.02,58080,0
+RLGT.US,D,20140331,000000,3.08,3.1,3.06,3.09,117507,0
+RLGT.US,D,20140401,000000,3.1,3.1,3.06,3.09,38062,0
+RLGT.US,D,20140402,000000,3.08,3.09,2.98,3.05,94693,0
+RLGT.US,D,20140403,000000,3.08,3.08,2.95,3.02,173513,0
+RLGT.US,D,20140404,000000,3,3.05,2.9,3.05,82977,0
+RLGT.US,D,20140407,000000,3.02,3.07,2.99,3.05,30384,0
+RLGT.US,D,20140408,000000,3.01,3.05,3.01,3.05,7121,0
+RLGT.US,D,20140409,000000,3.06,3.06,3,3,43659,0
+RLGT.US,D,20140410,000000,3.03,3.04,2.96,3,134856,0
+RLGT.US,D,20140411,000000,2.94,3.01,2.77,3,47626,0
+RLGT.US,D,20140414,000000,2.97,3.39,2.9,3.23,349335,0
+RLGT.US,D,20140415,000000,3.15,3.35,3.1,3.1,41561,0
+RLGT.US,D,20140416,000000,3.15,3.35,3.15,3.3,49235,0
+RLGT.US,D,20140417,000000,3.32,3.32,3.16,3.28,42028,0
+RLGT.US,D,20140421,000000,3.36,3.45,3.27,3.33,79553,0
+RLGT.US,D,20140422,000000,3.35,3.35,3.14,3.22,45319,0
+RLGT.US,D,20140423,000000,3.24,3.32,3.07,3.07,26303,0
+RLGT.US,D,20140424,000000,3.19,3.3,3.06,3.17,133693,0
+RLGT.US,D,20140425,000000,3.12,3.12,3,3.03,54824,0
+RLGT.US,D,20140428,000000,3.08,3.1,2.95,3,42277,0
+RLGT.US,D,20140429,000000,2.87,3.2,2.72,3.07,66796,0
+RLGT.US,D,20140430,000000,3.11,3.2,3.06,3.15,27397,0
+RLGT.US,D,20140501,000000,3.13,3.14,3,3,21182,0
+RLGT.US,D,20140502,000000,2.99,3.11,2.96,2.96,25953,0
+RLGT.US,D,20140505,000000,3,3.1,2.99,2.99,22692,0
+RLGT.US,D,20140506,000000,3.05,3.15,2.98,3,40152,0
+RLGT.US,D,20140507,000000,3.05,3.08,2.96,2.96,11332,0
+RLGT.US,D,20140508,000000,2.95,3.09,2.95,2.99,20955,0
+RLGT.US,D,20140509,000000,3.05,3.05,2.93,3.03,35912,0
+RLGT.US,D,20140512,000000,3.03,3.05,3,3.05,15267,0
+RLGT.US,D,20140513,000000,3.08,3.08,2.99,3.07,18625,0
+RLGT.US,D,20140514,000000,3.03,3.1,2.9,3.05,59790,0
+RLGT.US,D,20140515,000000,3.2,3.2,3.05,3.09,108554,0
+RLGT.US,D,20140516,000000,3.05,3.1,3.05,3.09,89396,0
+RLGT.US,D,20140519,000000,3.12,3.12,2.95,3.05,77670,0
+RLGT.US,D,20140520,000000,3.01,3.1,3,3.1,24513,0
+RLGT.US,D,20140521,000000,3.02,3.1,3.02,3.09,50777,0
+RLGT.US,D,20140522,000000,3.06,3.06,3,3.05,32373,0
+RLGT.US,D,20140523,000000,3.01,3.08,3.01,3.05,35374,0
+RLGT.US,D,20140527,000000,3,3.09,3,3.05,55062,0
+RLGT.US,D,20140528,000000,3.06,3.08,3,3.08,26009,0
+RLGT.US,D,20140529,000000,3.06,3.09,3.02,3.09,118430,0
+RLGT.US,D,20140530,000000,3.09,3.1,3.04,3.09,88393,0
+RLGT.US,D,20140602,000000,3.1,3.1,3,3.08,44963,0
+RLGT.US,D,20140603,000000,3.06,3.1,3.02,3.1,25419,0
+RLGT.US,D,20140604,000000,3.08,3.08,2.97,3.08,47498,0
+RLGT.US,D,20140605,000000,3.1,3.1,2.99,2.99,61123,0
+RLGT.US,D,20140606,000000,2.98,3.1,2.98,3.1,169053,0
+RLGT.US,D,20140609,000000,3.1,3.11,3.02,3.11,46475,0
+RLGT.US,D,20140610,000000,3.1,3.11,3.04,3.11,60900,0
+RLGT.US,D,20140611,000000,3.03,3.1,2.95,3.07,14415,0
+RLGT.US,D,20140612,000000,3.04,3.1,3.02,3.02,11765,0
+RLGT.US,D,20140613,000000,3.06,3.09,3.05,3.05,19402,0
+RLGT.US,D,20140616,000000,3.08,3.1,3.02,3.07,36974,0
+RLGT.US,D,20140617,000000,3.04,3.22,3.04,3.12,32318,0
+RLGT.US,D,20140618,000000,3.15,3.23,3.07,3.07,13198,0
+RLGT.US,D,20140619,000000,3.1,3.19,2.97,3.03,73892,0
+RLGT.US,D,20140620,000000,3.05,3.12,3.04,3.04,19008,0
+RLGT.US,D,20140623,000000,3.06,3.14,3.05,3.05,7503,0
+RLGT.US,D,20140624,000000,3.09,3.1,3.03,3.08,25556,0
+RLGT.US,D,20140625,000000,3.1,3.1,3,3,18141,0
+RLGT.US,D,20140626,000000,3.01,3.1,3.01,3.01,8658,0
+RLGT.US,D,20140627,000000,3.03,3.12,3,3,33932,0
+RLGT.US,D,20140630,000000,3.02,3.09,3.01,3.09,11496,0
+RLGT.US,D,20140701,000000,3.06,3.11,2.93,2.99,30386,0
+RLGT.US,D,20140702,000000,2.95,3.04,2.93,3,37700,0
+RLGT.US,D,20140703,000000,2.97,3.08,2.95,3.06,59357,0
+RLGT.US,D,20140707,000000,2.99,3.08,2.99,3.01,20813,0
+RLGT.US,D,20140708,000000,3.01,3.1,2.97,3.1,54021,0
+RLGT.US,D,20140709,000000,3.07,3.09,3,3.07,13757,0
+RLGT.US,D,20140710,000000,3.04,3.06,3,3,9983,0
+RLGT.US,D,20140711,000000,2.98,3.06,2.98,2.99,13893,0
+RLGT.US,D,20140714,000000,3.01,3.09,3,3,75355,0
+RLGT.US,D,20140715,000000,3.01,3.09,3,3.07,39020,0
+RLGT.US,D,20140716,000000,3.08,3.08,3.06,3.08,13946,0
+RLGT.US,D,20140717,000000,3.05,3.06,3.05,3.06,1631,0
+RLGT.US,D,20140718,000000,3.05,3.08,3.05,3.08,8481,0
+RLGT.US,D,20140721,000000,3.08,3.08,3.05,3.08,9479,0
+RLGT.US,D,20140722,000000,3.05,3.18,3.05,3.12,47057,0
+RLGT.US,D,20140723,000000,3.1,3.11,2.98,3,150947,0
+RLGT.US,D,20140724,000000,3,3.15,3,3.11,9481,0
+RLGT.US,D,20140725,000000,3.13,3.13,3,3.11,47685,0
+RLGT.US,D,20140728,000000,3.14,3.14,3,3.1,55470,0
+RLGT.US,D,20140729,000000,3.1,3.13,3.05,3.05,30230,0
+RLGT.US,D,20140730,000000,3.12,3.12,3.05,3.1,28018,0
+RLGT.US,D,20140731,000000,3.12,3.14,3.11,3.11,64465,0
+RLGT.US,D,20140801,000000,3.1,3.13,3.1,3.11,23974,0
+RLGT.US,D,20140804,000000,3.1,3.15,3.1,3.11,21484,0
+RLGT.US,D,20140805,000000,3.1,3.14,3.09,3.11,38114,0
+RLGT.US,D,20140806,000000,3.09,3.14,3.09,3.11,32616,0
+RLGT.US,D,20140807,000000,3.13,3.14,3.07,3.13,68897,0
+RLGT.US,D,20140808,000000,3.1,3.13,3.1,3.13,2332,0
+RLGT.US,D,20140811,000000,3.11,3.14,3.1,3.11,50070,0
+RLGT.US,D,20140812,000000,3.11,3.15,3.1,3.14,15665,0
+RLGT.US,D,20140813,000000,3.12,3.14,3.03,3.13,38467,0
+RLGT.US,D,20140814,000000,3.09,3.13,3.06,3.11,26663,0
+RLGT.US,D,20140815,000000,3.11,3.12,3.03,3.1,32632,0
+RLGT.US,D,20140818,000000,3.07,3.12,3.05,3.05,16486,0
+RLGT.US,D,20140819,000000,3.07,3.09,3.01,3.07,70361,0
+RLGT.US,D,20140820,000000,3.04,3.05,3,3.02,32274,0
+RLGT.US,D,20140821,000000,3.06,3.1,3.03,3.06,56490,0
+RLGT.US,D,20140822,000000,3.07,3.12,3.03,3.07,8388,0
+RLGT.US,D,20140825,000000,3.05,3.12,3.03,3.05,31569,0
+RLGT.US,D,20140826,000000,3.08,3.09,3.03,3.05,27623,0
+RLGT.US,D,20140827,000000,3.08,3.12,3.05,3.11,46168,0
+RLGT.US,D,20140828,000000,3.11,3.14,3.06,3.1,20900,0
+RLGT.US,D,20140829,000000,3.14,3.14,3.05,3.1,32989,0
+RLGT.US,D,20140902,000000,3.13,3.14,3.06,3.12,50430,0
+RLGT.US,D,20140903,000000,3.19,3.19,3.14,3.19,70197,0
+RLGT.US,D,20140904,000000,3.19,3.33,3.15,3.17,241766,0
+RLGT.US,D,20140905,000000,3.17,3.25,3.17,3.24,111448,0
+RLGT.US,D,20140908,000000,3.24,3.37,3.14,3.23,143253,0
+RLGT.US,D,20140909,000000,3.24,3.27,3.11,3.12,46889,0
+RLGT.US,D,20140910,000000,3.13,3.22,3.12,3.16,14957,0
+RLGT.US,D,20140911,000000,3.27,3.27,3.14,3.21,36923,0
+RLGT.US,D,20140912,000000,3.22,3.28,3.15,3.16,21276,0
+RLGT.US,D,20140915,000000,3.15,3.24,3.12,3.15,34468,0
+RLGT.US,D,20140916,000000,3.25,3.25,3.14,3.16,12417,0
+RLGT.US,D,20140917,000000,3.15,3.22,3.15,3.2,35574,0
+RLGT.US,D,20140918,000000,3.22,3.22,3.2,3.22,31531,0
+RLGT.US,D,20140919,000000,3.24,3.41,3.23,3.3,391903,0
+RLGT.US,D,20140922,000000,3.32,3.34,3.25,3.26,161451,0
+RLGT.US,D,20140923,000000,3.22,3.29,3.22,3.29,81793,0
+RLGT.US,D,20140924,000000,3.28,3.3,3.21,3.3,100446,0
+RLGT.US,D,20140925,000000,3.61,3.92,3.35,3.65,520304,0
+RLGT.US,D,20140926,000000,3.91,3.93,3.67,3.85,182251,0
+RLGT.US,D,20140929,000000,4,4,3.77,3.85,261843,0
+RLGT.US,D,20140930,000000,3.91,3.97,3.61,3.68,128304,0
+RLGT.US,D,20141001,000000,3.73,3.87,3.66,3.73,86622,0
+RLGT.US,D,20141002,000000,3.73,3.75,3.7,3.73,53525,0
+RLGT.US,D,20141003,000000,3.75,3.95,3.69,3.92,154008,0
+RLGT.US,D,20141006,000000,3.96,4.2,3.91,4.07,536290,0
+RLGT.US,D,20141007,000000,3.95,4.01,3.82,3.87,267426,0
+RLGT.US,D,20141008,000000,3.87,4.05,3.8,4.02,114569,0
+RLGT.US,D,20141009,000000,4.05,4.05,3.85,3.99,151566,0
+RLGT.US,D,20141010,000000,3.95,4.08,3.7,4,253134,0
+RLGT.US,D,20141013,000000,3.95,4,3.82,3.95,160233,0
+RLGT.US,D,20141014,000000,3.95,3.95,3.76,3.83,67875,0
+RLGT.US,D,20141015,000000,3.84,3.95,3.79,3.95,140044,0
+RLGT.US,D,20141016,000000,3.94,4.04,3.81,3.81,81166,0
+RLGT.US,D,20141017,000000,3.9,4,3.67,3.71,136674,0
+RLGT.US,D,20141020,000000,3.69,3.9,3.68,3.87,126374,0
+RLGT.US,D,20141021,000000,3.87,4.08,3.83,4,222367,0
+RLGT.US,D,20141022,000000,4.07,4.08,3.87,3.99,117634,0
+RLGT.US,D,20141023,000000,4.03,4.03,3.84,3.9,89449,0
+RLGT.US,D,20141024,000000,3.88,3.99,3.86,3.88,25467,0
+RLGT.US,D,20141027,000000,3.88,3.93,3.78,3.93,189063,0
+RLGT.US,D,20141028,000000,3.91,3.95,3.88,3.91,49391,0
+RLGT.US,D,20141029,000000,3.93,3.98,3.85,3.85,33014,0
+RLGT.US,D,20141030,000000,3.87,3.93,3.83,3.88,26058,0
+RLGT.US,D,20141031,000000,3.75,3.97,3.75,3.87,84192,0
+RLGT.US,D,20141103,000000,3.89,3.89,3.82,3.86,75570,0
+RLGT.US,D,20141104,000000,3.82,3.91,3.82,3.84,43559,0
+RLGT.US,D,20141105,000000,3.84,4.02,3.84,3.98,88741,0
+RLGT.US,D,20141106,000000,3.97,4.18,3.95,4.1,302120,0
+RLGT.US,D,20141107,000000,4.15,4.24,4.1,4.15,112515,0
+RLGT.US,D,20141110,000000,4.18,4.18,4.01,4.15,79840,0
+RLGT.US,D,20141111,000000,4.13,4.15,4.04,4.1,30858,0
+RLGT.US,D,20141112,000000,4.13,4.2,4.1,4.1,90206,0
+RLGT.US,D,20141113,000000,4.15,4.15,3.65,3.67,306034,0
+RLGT.US,D,20141114,000000,3.75,4.05,3.75,3.96,77991,0
+RLGT.US,D,20141117,000000,3.99,3.99,3.86,3.93,66283,0
+RLGT.US,D,20141118,000000,3.99,3.99,3.75,3.75,58980,0
+RLGT.US,D,20141119,000000,3.76,3.91,3.75,3.75,45771,0
+RLGT.US,D,20141120,000000,3.79,3.79,3.69,3.75,42772,0
+RLGT.US,D,20141121,000000,3.79,3.89,3.76,3.82,95904,0
+RLGT.US,D,20141124,000000,3.84,3.87,3.75,3.84,64692,0
+RLGT.US,D,20141125,000000,3.82,3.82,3.75,3.77,81150,0
+RLGT.US,D,20141126,000000,3.76,3.88,3.75,3.88,43711,0
+RLGT.US,D,20141128,000000,3.75,3.87,3.75,3.87,62114,0
+RLGT.US,D,20141201,000000,3.92,3.92,3.78,3.78,38336,0
+RLGT.US,D,20141202,000000,3.77,3.96,3.75,3.96,57591,0
+RLGT.US,D,20141203,000000,3.99,4,3.82,3.88,83765,0
+RLGT.US,D,20141204,000000,3.95,3.99,3.86,3.86,50046,0
+RLGT.US,D,20141205,000000,3.89,3.96,3.86,3.9,22365,0
+RLGT.US,D,20141208,000000,3.9,3.96,3.8,3.86,59842,0
+RLGT.US,D,20141209,000000,3.8,3.92,3.77,3.9,24605,0
+RLGT.US,D,20141210,000000,3.84,3.87,3.8,3.81,13912,0
+RLGT.US,D,20141211,000000,3.8,3.86,3.8,3.81,37356,0
+RLGT.US,D,20141212,000000,3.84,3.94,3.81,3.94,25603,0
+RLGT.US,D,20141215,000000,3.96,4.24,3.85,3.98,136711,0
+RLGT.US,D,20141216,000000,4.02,4.15,3.9,4.13,106367,0
+RLGT.US,D,20141217,000000,4.11,4.15,3.88,4.15,84086,0
+RLGT.US,D,20141218,000000,4.14,4.15,3.9,4.15,95117,0
+RLGT.US,D,20141219,000000,4.03,4.24,3.91,4.24,190616,0
+RLGT.US,D,20141222,000000,4.2,4.2,3.95,4.02,52413,0
+RLGT.US,D,20141223,000000,4.01,4.08,3.97,4.06,47866,0
+RLGT.US,D,20141224,000000,4.09,4.11,3.97,3.99,24666,0
+RLGT.US,D,20141226,000000,3.98,4.03,3.98,3.98,37291,0
+RLGT.US,D,20141229,000000,3.98,4.04,3.98,4.03,86403,0
+RLGT.US,D,20141230,000000,3.99,4.05,3.99,4.01,16740,0
+RLGT.US,D,20141231,000000,4.04,4.23,4.04,4.23,47972,0
+RLGT.US,D,20150102,000000,4.15,4.45,4.12,4.35,171410,0
+RLGT.US,D,20150105,000000,4.38,4.41,4.28,4.28,105311,0
+RLGT.US,D,20150106,000000,4.33,4.33,4.14,4.18,47432,0
+RLGT.US,D,20150107,000000,4.2,4.22,4.1,4.12,50716,0
+RLGT.US,D,20150108,000000,4.2,4.38,4.12,4.28,255433,0
+RLGT.US,D,20150109,000000,4.24,4.34,4.15,4.26,41519,0
+RLGT.US,D,20150112,000000,4.31,4.35,4.27,4.35,44810,0
+RLGT.US,D,20150113,000000,4.33,4.38,4.16,4.38,64722,0
+RLGT.US,D,20150114,000000,4.31,4.38,4.3,4.32,25111,0
+RLGT.US,D,20150115,000000,4.32,4.37,4.2,4.2,26524,0
+RLGT.US,D,20150116,000000,4.18,4.42,4.18,4.42,40627,0
+RLGT.US,D,20150120,000000,4.45,4.7,4.27,4.7,238731,0
+RLGT.US,D,20150121,000000,4.72,4.85,4.71,4.85,256325,0
+RLGT.US,D,20150122,000000,4.85,4.87,4.7,4.8,109376,0
+RLGT.US,D,20150123,000000,4.87,4.9,4.67,4.7,169518,0
+RLGT.US,D,20150126,000000,4.81,4.97,4.72,4.85,201884,0
+RLGT.US,D,20150127,000000,4.95,4.95,4.67,4.89,236137,0
+RLGT.US,D,20150128,000000,4.81,4.95,4.75,4.84,192809,0
+RLGT.US,D,20150129,000000,4.85,4.95,4.85,4.93,127432,0
+RLGT.US,D,20150130,000000,4.97,4.97,4.77,4.81,47273,0
+RLGT.US,D,20150202,000000,4.76,4.86,4.7,4.8,127916,0
+RLGT.US,D,20150203,000000,4.89,4.89,4.74,4.86,70565,0
+RLGT.US,D,20150204,000000,4.8,4.88,4.67,4.76,115713,0
+RLGT.US,D,20150205,000000,4.78,4.83,4.6,4.72,72758,0
+RLGT.US,D,20150206,000000,4.69,4.75,4.52,4.63,72323,0
+RLGT.US,D,20150209,000000,4.69,4.7,4.55,4.55,124520,0
+RLGT.US,D,20150210,000000,4.63,4.63,4.5,4.58,38859,0
+RLGT.US,D,20150211,000000,4.54,4.58,4.42,4.53,60215,0
+RLGT.US,D,20150212,000000,4.55,4.55,4.43,4.5,44282,0
+RLGT.US,D,20150213,000000,4.74,4.8,4.5,4.58,155041,0
+RLGT.US,D,20150217,000000,4.5,4.68,4.45,4.59,106246,0
+RLGT.US,D,20150218,000000,4.55,4.67,4.52,4.6,63424,0
+RLGT.US,D,20150219,000000,4.67,4.67,4.53,4.54,76567,0
+RLGT.US,D,20150220,000000,4.53,4.55,4.35,4.53,120226,0
+RLGT.US,D,20150223,000000,4.43,4.55,4.41,4.55,85023,0
+RLGT.US,D,20150224,000000,4.49,4.65,4.49,4.57,142741,0
+RLGT.US,D,20150225,000000,4.41,4.65,4.41,4.55,101674,0
+RLGT.US,D,20150226,000000,4.52,4.63,4.45,4.63,116778,0
+RLGT.US,D,20150227,000000,4.59,4.65,4.59,4.61,54198,0
+RLGT.US,D,20150302,000000,4.61,4.75,4.61,4.68,82700,0
+RLGT.US,D,20150303,000000,4.7,4.8,4.67,4.74,78800,0
+RLGT.US,D,20150304,000000,4.74,4.8,4.7,4.79,156400,0
+RLGT.US,D,20150305,000000,4.82,4.82,4.72,4.73,55100,0
+RLGT.US,D,20150306,000000,4.75,4.78,4.7,4.78,16200,0
+RLGT.US,D,20150309,000000,4.75,4.9,4.7,4.9,117700,0
+RLGT.US,D,20150310,000000,4.9,5.25,4.86,5.2,409200,0
+RLGT.US,D,20150311,000000,5.23,5.33,5.05,5.15,283100,0
+RLGT.US,D,20150312,000000,5.18,5.24,4.96,4.99,106300,0
+RLGT.US,D,20150313,000000,5,5.15,5,5.02,62000,0
+RLGT.US,D,20150316,000000,5.13,5.3,5.08,5.09,145200,0
+RLGT.US,D,20150317,000000,5.08,5.15,5.08,5.1,25200,0
+RLGT.US,D,20150318,000000,5.1,5.1,5.04,5.08,24200,0
+RLGT.US,D,20150319,000000,5.06,5.11,5.01,5.04,39200,0
+RLGT.US,D,20150320,000000,5.06,5.1,4.93,5.1,123700,0
+RLGT.US,D,20150323,000000,5.1,5.12,4.91,5.12,78200,0
+RLGT.US,D,20150324,000000,5.12,5.15,4.93,5.13,86000,0
+RLGT.US,D,20150325,000000,5.13,5.19,5.07,5.07,33600,0
+RLGT.US,D,20150326,000000,5.11,5.2,5.06,5.19,65200,0
+RLGT.US,D,20150327,000000,5.2,5.23,5.16,5.2,107300,0
+RLGT.US,D,20150330,000000,5.2,5.29,5.15,5.29,107700,0
+RLGT.US,D,20150331,000000,5.3,5.3,5.15,5.18,27737,0
+RLGT.US,D,20150401,000000,5.15,5.32,5.13,5.27,74600,0
+RLGT.US,D,20150402,000000,5.33,5.71,5.32,5.63,377400,0
+RLGT.US,D,20150406,000000,5.73,6.09,5.72,5.99,788200,0
+RLGT.US,D,20150407,000000,6,6.02,5.64,5.75,221588,0
+RLGT.US,D,20150408,000000,5.72,5.99,5.72,5.9,252300,0
+RLGT.US,D,20150409,000000,6,6.02,5.75,5.75,78775,0
+RLGT.US,D,20150410,000000,5.78,5.98,5.75,5.88,76500,0
+RLGT.US,D,20150413,000000,5.75,5.9,5.7,5.74,179600,0
+RLGT.US,D,20150414,000000,5.74,5.78,5.34,5.53,238000,0
+RLGT.US,D,20150415,000000,5.54,5.67,5.45,5.61,130930,0
+RLGT.US,D,20150416,000000,5.62,5.81,5.61,5.81,76880,0
+RLGT.US,D,20150417,000000,5.83,5.85,5.63,5.85,44300,0
+RLGT.US,D,20150420,000000,5.76,5.82,5.49,5.74,255325,0
+RLGT.US,D,20150421,000000,5.71,5.75,5.6,5.68,54378,0
+RLGT.US,D,20150422,000000,5.7,5.7,5.47,5.5,143622,0
+RLGT.US,D,20150423,000000,5.51,5.58,5.46,5.48,103400,0
+RLGT.US,D,20150424,000000,5.48,5.6,5.44,5.6,101498,0
+RLGT.US,D,20150427,000000,5.74,5.75,5.45,5.59,173000,0
+RLGT.US,D,20150428,000000,5.62,5.62,5.32,5.47,147826,0
+RLGT.US,D,20150429,000000,5.43,5.43,5.22,5.25,231600,0
+RLGT.US,D,20150430,000000,5.24,5.38,5.08,5.3,166500,0
+RLGT.US,D,20150501,000000,5.34,5.34,5.09,5.23,128300,0
+RLGT.US,D,20150504,000000,5.04,5.21,4.87,5.1,172500,0
+RLGT.US,D,20150505,000000,5.06,5.13,5,5.1,134100,0
+RLGT.US,D,20150506,000000,5.1,5.23,5.04,5.19,114618,0
+RLGT.US,D,20150507,000000,5.17,5.25,5.03,5.19,95802,0
+RLGT.US,D,20150508,000000,5.2,5.21,4.86,4.98,200700,0
+RLGT.US,D,20150511,000000,4.98,5.19,4.94,5.12,116100,0
+RLGT.US,D,20150512,000000,5.06,5.11,4.96,5.03,91871,0
+RLGT.US,D,20150513,000000,5.02,5.1,5.02,5.04,70582,0
+RLGT.US,D,20150514,000000,5.06,5.09,5,5.04,57800,0
+RLGT.US,D,20150515,000000,5.05,5.13,4.96,5.1,114660,0
+RLGT.US,D,20150518,000000,5.11,5.87,5.11,5.84,357554,0
+RLGT.US,D,20150519,000000,5.7,5.7,5.21,5.28,275562,0
+RLGT.US,D,20150520,000000,5.29,5.38,5.15,5.33,123600,0
+RLGT.US,D,20150521,000000,5.25,5.5,5.25,5.36,221400,0
+RLGT.US,D,20150522,000000,5.33,5.5,5.29,5.35,129000,0
+RLGT.US,D,20150526,000000,5.36,5.5,5.36,5.45,106588,0
+RLGT.US,D,20150527,000000,5.49,5.56,5.46,5.55,313300,0
+RLGT.US,D,20150528,000000,5.52,5.6,5.44,5.55,89426,0
+RLGT.US,D,20150529,000000,5.52,5.75,5.52,5.75,137900,0
+RLGT.US,D,20150601,000000,5.75,5.85,5.69,5.77,159147,0
+RLGT.US,D,20150602,000000,5.81,6,5.76,5.99,173494,0
+RLGT.US,D,20150603,000000,6,6.18,5.91,6.01,435000,0
+RLGT.US,D,20150604,000000,6.02,6.15,5.97,6.14,172100,0
+RLGT.US,D,20150605,000000,6.15,6.67,6.15,6.66,491600,0
+RLGT.US,D,20150608,000000,6.68,7.09,6.68,7.03,563800,0
+RLGT.US,D,20150609,000000,7.2,7.98,7.12,7.27,673188,0
+RLGT.US,D,20150610,000000,7.19,7.43,7.07,7.07,237296,0
+RLGT.US,D,20150611,000000,7.09,7.19,6.66,7.17,510074,0
+RLGT.US,D,20150612,000000,7.17,7.31,6.98,7,357400,0
+RLGT.US,D,20150615,000000,7.08,7.38,7.03,7.3,255000,0
+RLGT.US,D,20150616,000000,7.43,7.79,7.29,7.45,422600,0
+RLGT.US,D,20150617,000000,7.46,7.63,7.29,7.29,221700,0
+RLGT.US,D,20150618,000000,7.3,7.4,7.12,7.23,154600,0
+RLGT.US,D,20150619,000000,7.26,7.48,7.16,7.44,541700,0
+RLGT.US,D,20150622,000000,7.5,8,7.44,7.88,568500,0
+RLGT.US,D,20150623,000000,7.9,7.95,7.57,7.69,326316,0
+RLGT.US,D,20150624,000000,7.7,7.89,7.58,7.6,310500,0
+RLGT.US,D,20150625,000000,7.58,7.72,7.36,7.58,267900,0
+RLGT.US,D,20150626,000000,7.58,7.81,7.16,7.2,2308300,0
+RLGT.US,D,20150629,000000,7.38,7.47,7.22,7.31,224000,0
+RLGT.US,D,20150630,000000,7.32,7.45,7.28,7.31,144973,0
+RLGT.US,D,20150701,000000,7.34,7.44,7.31,7.32,142900,0
+RLGT.US,D,20150702,000000,7.36,7.37,7.2,7.26,107900,0
+RLGT.US,D,20150706,000000,7.1,7.51,6.9,7.38,358600,0
+RLGT.US,D,20150707,000000,7.34,7.41,7.21,7.41,152500,0
+RLGT.US,D,20150708,000000,7.36,7.5,7.23,7.26,270500,0
+RLGT.US,D,20150709,000000,7.27,7.62,7.21,7.55,310000,0
+RLGT.US,D,20150710,000000,7.6,7.64,7.42,7.48,129600,0
+RLGT.US,D,20150713,000000,7.61,7.75,7.5,7.55,144700,0
+RLGT.US,D,20150714,000000,7.57,7.61,7.44,7.55,107884,0
+RLGT.US,D,20150715,000000,7.63,7.63,7.43,7.58,148270,0
+RLGT.US,D,20150716,000000,6.86,7.34,6.81,7.11,1547200,0
+RLGT.US,D,20150717,000000,7.05,7.27,7.05,7.16,249900,0
+RLGT.US,D,20150720,000000,7.11,7.2,7.04,7.13,151000,0
+RLGT.US,D,20150721,000000,7.14,7.42,7.12,7.33,179000,0
+RLGT.US,D,20150722,000000,7.35,7.45,7.2,7.33,159600,0
+RLGT.US,D,20150723,000000,7.34,7.39,7.2,7.25,237900,0
+RLGT.US,D,20150724,000000,7.21,7.23,6.8,6.86,625100,0
+RLGT.US,D,20150727,000000,6.8,6.95,6.59,6.77,208500,0
+RLGT.US,D,20150728,000000,6.79,6.81,6.27,6.81,451300,0
+RLGT.US,D,20150729,000000,6.85,6.85,6.61,6.82,345700,0
+RLGT.US,D,20150730,000000,6.73,6.82,6.49,6.63,370500,0
+RLGT.US,D,20150731,000000,6.58,6.61,6.21,6.35,614200,0
+RLGT.US,D,20150803,000000,6.36,6.39,5.89,6,799614,0
+RLGT.US,D,20150804,000000,6,6.2,5.91,6.12,323600,0
+RLGT.US,D,20150805,000000,6.12,6.28,6.04,6.22,170700,0
+RLGT.US,D,20150806,000000,6.26,6.26,6.12,6.17,126504,0
+RLGT.US,D,20150807,000000,6.1,6.17,6.01,6.14,165100,0
+RLGT.US,D,20150810,000000,6.14,6.15,6.03,6.12,144900,0
+RLGT.US,D,20150811,000000,6.07,6.14,5.89,5.95,128542,0
+RLGT.US,D,20150812,000000,5.94,5.94,5.53,5.54,296200,0
+RLGT.US,D,20150813,000000,5.57,5.69,5.51,5.57,239200,0
+RLGT.US,D,20150814,000000,5.56,5.66,5.32,5.6,288500,0
+RLGT.US,D,20150817,000000,5.6,5.69,5.5,5.66,101300,0
+RLGT.US,D,20150818,000000,5.69,5.69,5.46,5.52,89000,0
+RLGT.US,D,20150819,000000,5.46,5.67,5.46,5.61,157700,0
+RLGT.US,D,20150820,000000,5.58,5.66,5.47,5.65,143800,0
+RLGT.US,D,20150821,000000,5.47,5.66,5.47,5.65,151900,0
+RLGT.US,D,20150824,000000,5.35,5.49,5.15,5.15,324423,0
+RLGT.US,D,20150825,000000,5.28,5.44,5.11,5.38,184700,0
+RLGT.US,D,20150826,000000,5.47,5.65,5.38,5.65,151400,0
+RLGT.US,D,20150827,000000,5.63,5.67,5.44,5.63,210800,0
+RLGT.US,D,20150828,000000,5.6,5.72,5.54,5.69,98400,0
+RLGT.US,D,20150831,000000,5.58,6.05,5.58,6.02,199100,0
+RLGT.US,D,20150901,000000,5.98,6.08,5.95,6.02,246300,0
+RLGT.US,D,20150902,000000,6.04,6.26,6.02,6.26,159900,0
+RLGT.US,D,20150903,000000,6.26,6.38,6.06,6.09,153400,0
+RLGT.US,D,20150904,000000,6.1,6.12,5.81,5.86,74000,0
+RLGT.US,D,20150908,000000,5.88,6.03,5.72,5.82,237800,0
+RLGT.US,D,20150909,000000,5.86,5.94,5.43,5.52,307700,0
+RLGT.US,D,20150910,000000,5.58,5.58,5.31,5.41,318442,0
+RLGT.US,D,20150911,000000,5.35,5.78,5.35,5.59,177800,0
+RLGT.US,D,20150914,000000,5.6,5.77,5.41,5.57,115100,0
+RLGT.US,D,20150915,000000,5.58,5.69,5.4,5.43,213300,0
+RLGT.US,D,20150916,000000,5.43,5.52,5.36,5.51,162600,0
+RLGT.US,D,20150917,000000,5.53,5.75,5.43,5.72,218353,0
+RLGT.US,D,20150918,000000,5.64,5.86,5.46,5.77,665500,0
+RLGT.US,D,20150921,000000,5.81,5.89,5.52,5.54,154200,0
+RLGT.US,D,20150922,000000,5.54,5.74,5.35,5.35,295600,0
+RLGT.US,D,20150923,000000,5.38,5.56,5.15,5.15,208689,0
+RLGT.US,D,20150924,000000,5.1,5.26,5.08,5.11,127107,0
+RLGT.US,D,20150925,000000,5.13,5.14,4.7,4.7,580200,0
+RLGT.US,D,20150928,000000,4.58,5,4.21,4.3,563670,0
+RLGT.US,D,20150929,000000,4.35,4.49,4.3,4.45,908300,0
+RLGT.US,D,20150930,000000,4.46,4.48,4.27,4.46,274800,0
+RLGT.US,D,20151001,000000,4.46,4.46,4.18,4.28,322300,0
+RLGT.US,D,20151002,000000,4.26,4.29,4,4.17,331800,0
+RLGT.US,D,20151005,000000,4.17,4.33,4.03,4.2,310587,0
+RLGT.US,D,20151006,000000,4.13,4.29,4.12,4.25,186100,0
+RLGT.US,D,20151007,000000,4.28,4.38,4.15,4.33,250246,0
+RLGT.US,D,20151008,000000,4.34,4.39,4.3,4.37,109000,0
+RLGT.US,D,20151009,000000,4.4,4.57,4.23,4.38,393700,0
+RLGT.US,D,20151012,000000,4.4,4.46,4.29,4.31,191040,0
+RLGT.US,D,20151013,000000,4.3,4.3,4.05,4.08,314800,0
+RLGT.US,D,20151014,000000,4.06,4.12,3.97,4,182900,0
+RLGT.US,D,20151015,000000,3.99,4.09,3.95,4.05,183000,0
+RLGT.US,D,20151016,000000,4.07,4.15,4.01,4.09,70300,0
+RLGT.US,D,20151019,000000,4.08,4.09,4,4.06,99687,0
+RLGT.US,D,20151020,000000,4.01,4.09,4,4,132500,0
+RLGT.US,D,20151021,000000,4,4.09,3.97,4,77700,0
+RLGT.US,D,20151022,000000,3.97,4.05,3.91,4,171800,0
+RLGT.US,D,20151023,000000,4.04,4.13,3.72,3.82,311500,0
+RLGT.US,D,20151026,000000,3.79,3.84,3.62,3.69,315600,0
+RLGT.US,D,20151027,000000,3.7,3.72,3.37,3.39,754500,0
+RLGT.US,D,20151028,000000,3.4,3.76,3.4,3.72,392500,0
+RLGT.US,D,20151029,000000,3.81,3.82,3.65,3.8,184700,0
+RLGT.US,D,20151030,000000,3.83,3.97,3.76,3.97,205600,0
+RLGT.US,D,20151102,000000,4.07,4.07,3.8,3.86,174192,0
+RLGT.US,D,20151103,000000,3.79,3.98,3.79,3.94,369400,0
+RLGT.US,D,20151104,000000,3.93,3.93,3.76,3.92,375163,0
+RLGT.US,D,20151105,000000,3.9,3.9,3.82,3.9,93500,0
+RLGT.US,D,20151106,000000,3.87,3.93,3.85,3.91,203300,0
+RLGT.US,D,20151109,000000,3.91,3.93,3.86,3.86,164424,0
+RLGT.US,D,20151110,000000,3.86,3.87,3.78,3.86,147500,0
+RLGT.US,D,20151111,000000,3.85,3.88,3.76,3.85,126400,0
+RLGT.US,D,20151112,000000,3.82,3.84,3.69,3.73,265100,0
+RLGT.US,D,20151113,000000,3.72,3.8,3.71,3.76,209200,0
+RLGT.US,D,20151116,000000,3.74,3.79,3.62,3.71,147300,0
+RLGT.US,D,20151117,000000,3.71,3.99,3.71,3.92,424400,0
+RLGT.US,D,20151118,000000,3.94,4.24,3.75,4.21,261100,0
+RLGT.US,D,20151119,000000,4.23,4.23,4.05,4.1,114300,0
+RLGT.US,D,20151120,000000,4.13,4.14,4.06,4.11,81000,0
+RLGT.US,D,20151123,000000,4.07,4.2,4.02,4.15,103800,0
+RLGT.US,D,20151124,000000,4.13,4.38,4.05,4.35,149900,0
+RLGT.US,D,20151125,000000,4.37,4.38,4.24,4.34,73900,0
+RLGT.US,D,20151127,000000,4.33,4.37,4.17,4.35,63500,0
+RLGT.US,D,20151130,000000,4.25,4.3,4.2,4.28,140400,0
+RLGT.US,D,20151201,000000,4.31,4.41,4.21,4.36,104470,0
+RLGT.US,D,20151202,000000,4.36,4.4,4.18,4.24,152357,0
+RLGT.US,D,20151203,000000,4.27,4.31,4,4.05,168308,0
+RLGT.US,D,20151204,000000,4.01,4.01,3.88,3.9,67600,0
+RLGT.US,D,20151207,000000,3.95,4.03,3.83,3.83,199900,0
+RLGT.US,D,20151208,000000,3.78,3.97,3.78,3.88,218943,0
+RLGT.US,D,20151209,000000,3.88,3.93,3.69,3.73,153400,0
+RLGT.US,D,20151210,000000,3.75,3.84,3.66,3.79,74000,0
+RLGT.US,D,20151211,000000,3.7,3.74,3.5,3.51,233900,0
+RLGT.US,D,20151214,000000,3.53,3.7,3.49,3.68,128022,0
+RLGT.US,D,20151215,000000,3.65,3.8,3.65,3.78,94800,0
+RLGT.US,D,20151216,000000,3.79,3.84,3.72,3.79,76000,0
+RLGT.US,D,20151217,000000,3.81,3.88,3.6,3.64,94800,0
+RLGT.US,D,20151218,000000,3.61,3.69,3.32,3.38,549500,0
+RLGT.US,D,20151221,000000,3.42,3.5,3.41,3.48,50200,0
+RLGT.US,D,20151222,000000,3.45,3.54,3.39,3.54,79949,0
+RLGT.US,D,20151223,000000,3.57,3.68,3.51,3.64,116000,0
+RLGT.US,D,20151224,000000,3.64,3.64,3.51,3.54,33108,0
+RLGT.US,D,20151228,000000,3.46,3.59,3.43,3.54,78005,0
+RLGT.US,D,20151229,000000,3.58,3.58,3.48,3.5,157604,0
+RLGT.US,D,20151230,000000,3.43,3.505,3.43,3.43,69492,0
+RLGT.US,D,20151231,000000,3.4,3.46,3.35,3.43,144957,0
+RLGT.US,D,20160104,000000,3.33,3.38,3.26,3.37,150103,0
+RLGT.US,D,20160105,000000,3.37,3.39,3.28,3.29,103209,0
+RLGT.US,D,20160106,000000,3.25,3.395,3.25,3.28,404316,0
+RLGT.US,D,20160107,000000,3.25,3.26,3.11,3.25,151217,0
+RLGT.US,D,20160108,000000,3.3,3.33,3.13,3.13,113705,0
+RLGT.US,D,20160111,000000,3.1,3.14,3.05,3.08,92101,0
+RLGT.US,D,20160112,000000,3.1,3.17,3.05,3.16,201359,0
+RLGT.US,D,20160113,000000,3.18,3.27,3.08,3.15,316716,0
+RLGT.US,D,20160114,000000,3.15,3.22,3.04,3.18,76957,0
+RLGT.US,D,20160115,000000,3.08,3.15,3.01,3.11,101199,0
+RLGT.US,D,20160119,000000,3.11,3.13,3,3.05,61000,0
+RLGT.US,D,20160120,000000,2.96,3.06,2.945,2.97,198445,0
+RLGT.US,D,20160121,000000,3,3.29,3,3.26,143089,0
+RLGT.US,D,20160122,000000,3.4,3.42,3.36,3.42,126343,0
+RLGT.US,D,20160125,000000,3.42,3.42,3.32,3.36,83302,0
+RLGT.US,D,20160126,000000,3.38,3.53,3.36,3.43,94071,0
+RLGT.US,D,20160127,000000,3.43,3.48,3.17,3.18,151767,0
+RLGT.US,D,20160128,000000,3.24,3.25,3.18,3.21,38078,0
+RLGT.US,D,20160129,000000,3.24,3.33,3.24,3.31,64203,0
+RLGT.US,D,20160201,000000,3.32,3.35,3.27,3.31,39157,0
+RLGT.US,D,20160202,000000,3.25,3.305,3.17,3.28,37969,0
+RLGT.US,D,20160203,000000,3.3,3.31,3.14,3.24,26609,0
+RLGT.US,D,20160204,000000,3.23,3.27,3.16,3.25,49968,0
+RLGT.US,D,20160205,000000,3.22,3.27,3.2,3.25,190311,0
+RLGT.US,D,20160208,000000,3.2,3.2,3.09,3.13,65968,0
+RLGT.US,D,20160209,000000,3.08,3.14,2.98,3.04,113346,0
+RLGT.US,D,20160210,000000,3.06,3.08,2.99,3.02,40318,0
+RLGT.US,D,20160211,000000,3.01,3.13,2.98,3.08,46682,0
+RLGT.US,D,20160212,000000,3.07,3.1,2.99,3.1,43317,0
+RLGT.US,D,20160216,000000,3.13,3.4,3.04,3.36,120376,0
+RLGT.US,D,20160217,000000,3.25,3.46,3.22,3.28,184359,0
+RLGT.US,D,20160218,000000,3.27,3.3199,3.18,3.27,61778,0
+RLGT.US,D,20160219,000000,3.27,3.37,3.2532,3.29,70279,0
+RLGT.US,D,20160222,000000,3.33,3.429,3.33,3.39,66719,0
+RLGT.US,D,20160223,000000,3.38,3.39,3.29,3.29,68403,0
+RLGT.US,D,20160224,000000,3.25,3.32,3.21,3.3,31454,0
+RLGT.US,D,20160225,000000,3.32,3.32,3.114,3.21,177426,0
+RLGT.US,D,20160226,000000,3.24,3.25,3.14,3.18,36465,0
+RLGT.US,D,20160229,000000,3.16,3.2,3.16,3.17,36528,0
+RLGT.US,D,20160301,000000,3.2,3.25,3.135,3.19,67778,0
+RLGT.US,D,20160302,000000,3.19,3.23,3.11,3.19,64349,0
+RLGT.US,D,20160303,000000,3.17,3.28,3.17,3.25,90082,0
+RLGT.US,D,20160304,000000,3.27,3.33,3.2,3.25,50336,0
+RLGT.US,D,20160307,000000,3.26,3.32,3.22,3.29,90245,0
+RLGT.US,D,20160308,000000,3.32,3.34,3.17,3.17,47871,0
+RLGT.US,D,20160309,000000,3.21,3.3,3.165,3.27,240130,0
+RLGT.US,D,20160310,000000,3.3,3.38,3.24,3.32,154843,0
+RLGT.US,D,20160311,000000,3.39,3.42,3.31,3.4,90279,0
+RLGT.US,D,20160314,000000,3.4,3.66,3.38,3.66,211056,0
+RLGT.US,D,20160315,000000,3.75,3.75,3.38,3.49,93631,0
+RLGT.US,D,20160316,000000,3.49,3.51,3.42,3.46,36228,0
+RLGT.US,D,20160317,000000,3.47,3.57,3.4,3.5,183636,0
+RLGT.US,D,20160318,000000,3.5,3.77,3.47,3.76,249540,0
+RLGT.US,D,20160321,000000,3.74,3.78,3.64,3.66,180447,0
+RLGT.US,D,20160322,000000,3.64,3.65,3.55,3.63,40037,0
+RLGT.US,D,20160323,000000,3.61,3.66,3.57,3.57,58027,0
+RLGT.US,D,20160324,000000,3.65,3.65,3.43,3.56,130191,0
+RLGT.US,D,20160328,000000,3.59,3.61,3.47,3.53,45815,0
+RLGT.US,D,20160329,000000,3.51,3.69,3.49,3.68,110005,0
+RLGT.US,D,20160330,000000,3.7,3.76,3.63,3.65,55455,0
+RLGT.US,D,20160331,000000,3.66,3.699,3.51,3.57,55966,0
+RLGT.US,D,20160401,000000,3.52,3.5488,3.42,3.48,107762,0
+RLGT.US,D,20160404,000000,3.49,3.58,3.45,3.47,150785,0
+RLGT.US,D,20160405,000000,3.43,3.52,3.43,3.46,148477,0
+RLGT.US,D,20160406,000000,3.48,3.58,3.45,3.57,72058,0
+RLGT.US,D,20160407,000000,3.49,3.6,3.49,3.56,97755,0
+RLGT.US,D,20160408,000000,3.58,3.6,3.46,3.53,126081,0
+RLGT.US,D,20160411,000000,3.58,3.6,3.5601,3.57,36314,0
+RLGT.US,D,20160412,000000,3.57,3.64,3.55,3.61,41779,0
+RLGT.US,D,20160413,000000,3.6,3.84,3.57,3.77,201850,0
+RLGT.US,D,20160414,000000,3.76,3.82,3.71,3.74,45763,0
+RLGT.US,D,20160415,000000,3.71,3.78,3.65,3.71,55069,0
+RLGT.US,D,20160418,000000,3.72,3.8,3.68,3.79,90020,0
+RLGT.US,D,20160419,000000,3.85,3.98,3.8,3.97,177528,0
+RLGT.US,D,20160420,000000,3.97,4.12,3.933,4,316441,0
+RLGT.US,D,20160421,000000,3.99,4.05,3.88,3.98,142883,0
+RLGT.US,D,20160422,000000,4.05,4.19,4.04,4.11,112665,0
+RLGT.US,D,20160425,000000,4.14,4.18,4,4.01,94091,0
+RLGT.US,D,20160426,000000,4.05,4.19,4.05,4.15,186959,0
+RLGT.US,D,20160427,000000,4.17,4.17,4.06,4.1,113801,0
+RLGT.US,D,20160428,000000,4.1,4.105,3.95,3.95,155459,0
+RLGT.US,D,20160429,000000,3.989,4.08,3.94,3.94,107065,0
+RLGT.US,D,20160502,000000,3.97,4.0536,3.91,4.04,71825,0
+RLGT.US,D,20160503,000000,3.98,4,3.92,3.94,127640,0
+RLGT.US,D,20160504,000000,3.95,3.99,3.86,3.88,114085,0
+RLGT.US,D,20160505,000000,3.85,3.88,3.67,3.69,128377,0
+RLGT.US,D,20160506,000000,3.66,3.75,3.66,3.71,35948,0
+RLGT.US,D,20160509,000000,3.72,3.8,3.71,3.77,25043,0
+RLGT.US,D,20160510,000000,3.79,3.79,3.6801,3.72,81721,0
+RLGT.US,D,20160511,000000,3.7,3.7,3.64,3.64,124235,0
+RLGT.US,D,20160512,000000,3.65,3.65,3.61,3.61,77348,0
+RLGT.US,D,20160513,000000,3.6,3.62,3.54,3.58,190750,0
+RLGT.US,D,20160516,000000,3.6,3.6,3.52,3.55,130689,0
+RLGT.US,D,20160517,000000,3.15,3.27,3.03,3.16,669464,0
+RLGT.US,D,20160518,000000,3.14,3.16,3.065,3.14,420574,0
+RLGT.US,D,20160519,000000,3.12,3.125,2.98,3.01,412545,0
+RLGT.US,D,20160520,000000,3.04,3.12,3.01,3.1,262138,0
+RLGT.US,D,20160523,000000,3.15,3.31,3.06,3.25,183907,0
+RLGT.US,D,20160524,000000,3.3,3.49,3.26,3.45,541616,0
+RLGT.US,D,20160525,000000,3.45,3.45,3.3,3.4,495150,0
+RLGT.US,D,20160526,000000,3.4,3.4,3.28,3.33,77806,0
+RLGT.US,D,20160527,000000,3.37,3.4,3.33,3.37,107910,0
+RLGT.US,D,20160531,000000,3.4,3.4,3.28,3.28,83931,0
+RLGT.US,D,20160601,000000,3.23,3.29,3.17,3.25,187235,0
+RLGT.US,D,20160602,000000,3.22,3.27,3.18,3.26,114840,0
+RLGT.US,D,20160603,000000,3.28,3.32,3.17,3.31,167711,0
+RLGT.US,D,20160606,000000,3.3,3.39,3.25,3.36,175198,0
+RLGT.US,D,20160607,000000,3.35,3.4,3.32,3.38,68481,0
+RLGT.US,D,20160608,000000,3.33,3.4,3.33,3.4,288845,0
+RLGT.US,D,20160609,000000,3.35,3.4,3.31,3.37,202075,0
+RLGT.US,D,20160610,000000,3.37,3.4,3.25,3.35,98072,0
+RLGT.US,D,20160613,000000,3.29,3.4,3.26,3.38,90456,0
+RLGT.US,D,20160614,000000,3.33,3.395,3.33,3.38,194336,0
+RLGT.US,D,20160615,000000,3.36,3.405,3.36,3.38,167540,0
+RLGT.US,D,20160616,000000,3.33,3.4,3.3101,3.37,100377,0
+RLGT.US,D,20160617,000000,3.38,3.4,3.34,3.38,152544,0
+RLGT.US,D,20160620,000000,3.39,3.44,3.36,3.4,209206,0
+RLGT.US,D,20160621,000000,3.38,3.38,3.31,3.33,58069,0
+RLGT.US,D,20160622,000000,3.3,3.32,3.21,3.3,83001,0
+RLGT.US,D,20160623,000000,3.31,3.34,3.21,3.25,114691,0
+RLGT.US,D,20160624,000000,3.02,3.27,3.02,3.25,854935,0
+RLGT.US,D,20160627,000000,3.17,3.18,3,3,118336,0
+RLGT.US,D,20160628,000000,3,3.12,3,3.06,127962,0
+RLGT.US,D,20160629,000000,3.11,3.13,2.98,3.02,319997,0
+RLGT.US,D,20160630,000000,3.06,3.06,2.98,3,106454,0
+RLGT.US,D,20160701,000000,3,3.14,2.98,3,96791,0
+RLGT.US,D,20160705,000000,3,3.12,2.96,3,133229,0
+RLGT.US,D,20160706,000000,2.97,3.04,2.96,2.99,74322,0
+RLGT.US,D,20160707,000000,2.98,3.03,2.86,2.92,293136,0
+RLGT.US,D,20160708,000000,2.94,3.02,2.86,2.98,90754,0
+RLGT.US,D,20160711,000000,3.01,3.22,2.9983,3.16,151635,0
+RLGT.US,D,20160712,000000,3.22,3.28,3.15,3.23,119389,0
+RLGT.US,D,20160713,000000,3.25,3.25,3.08,3.16,84854,0
+RLGT.US,D,20160714,000000,3.15,3.23,3.14,3.18,23983,0
+RLGT.US,D,20160715,000000,3.21,3.2799,3.185,3.2,196098,0
+RLGT.US,D,20160718,000000,3.22,3.25,3.14,3.24,48393,0
+RLGT.US,D,20160719,000000,3.24,3.25,3.13,3.16,20191,0
+RLGT.US,D,20160720,000000,3.2,3.2,3.11,3.18,16666,0
+RLGT.US,D,20160721,000000,3.15,3.18,3.13,3.16,26748,0
+RLGT.US,D,20160722,000000,3.15,3.25,3.15,3.23,29880,0
+RLGT.US,D,20160725,000000,3.23,3.26,3.17,3.24,75701,0
+RLGT.US,D,20160726,000000,3.24,3.31,3.23,3.3,151507,0
+RLGT.US,D,20160727,000000,3.29,3.31,3.26,3.28,110698,0
+RLGT.US,D,20160728,000000,3.28,3.28,3.22,3.25,61437,0
+RLGT.US,D,20160729,000000,3.25,3.25,3.13,3.16,50291,0
+RLGT.US,D,20160801,000000,3.16,3.21,3.12,3.17,30806,0
+RLGT.US,D,20160802,000000,3.18,3.3,3.06,3.13,61357,0
+RLGT.US,D,20160803,000000,3.12,3.18,3.11,3.15,22524,0
+RLGT.US,D,20160804,000000,3.14,3.19,3.085,3.17,87387,0
+RLGT.US,D,20160805,000000,3.19,3.315,3.19,3.2,206392,0
+RLGT.US,D,20160808,000000,3.22,3.25,3.19,3.21,74193,0
+RLGT.US,D,20160809,000000,3.2,3.23,3.165,3.22,69152,0
+RLGT.US,D,20160810,000000,3.21,3.29,3.16,3.2,42750,0
+RLGT.US,D,20160811,000000,3.22,3.23,3.15,3.21,46502,0
+RLGT.US,D,20160812,000000,3.21,3.27,3.18,3.22,52892,0
+RLGT.US,D,20160815,000000,3.21,3.25,3.21,3.25,92349,0
+RLGT.US,D,20160816,000000,3.23,3.26,3.12,3.16,30941,0
+RLGT.US,D,20160817,000000,3.18,3.19,3.12,3.13,29754,0
+RLGT.US,D,20160818,000000,3.13,3.13,3.07,3.07,52153,0
+RLGT.US,D,20160819,000000,3.07,3.09,3.03,3.07,110187,0
+RLGT.US,D,20160822,000000,3.07,3.08,2.95,3.04,205782,0
+RLGT.US,D,20160823,000000,3.04,3.07,2.97,3.04,55438,0
+RLGT.US,D,20160824,000000,3.06,3.1,3.05,3.07,102351,0
+RLGT.US,D,20160825,000000,3.07,3.07,2.99,2.99,42288,0
+RLGT.US,D,20160826,000000,2.99,3.03,2.93,2.95,225511,0
+RLGT.US,D,20160829,000000,2.93,3,2.93,2.99,39738,0
+RLGT.US,D,20160830,000000,3,3,2.95,2.99,15298,0
+RLGT.US,D,20160831,000000,2.97,2.99,2.87,2.92,130953,0
+RLGT.US,D,20160901,000000,2.94,2.97,2.89,2.94,53823,0
+RLGT.US,D,20160902,000000,2.97,3,2.96,2.99,25193,0
+RLGT.US,D,20160906,000000,3,3.01,2.95,2.97,42762,0
+RLGT.US,D,20160907,000000,2.95,3,2.9401,2.97,65694,0
+RLGT.US,D,20160908,000000,2.97,3.19,2.97,3.15,240712,0
+RLGT.US,D,20160909,000000,3.13,3.14,2.975,2.99,64355,0
+RLGT.US,D,20160912,000000,3,3.105,2.971,3.1,70726,0
+RLGT.US,D,20160913,000000,3.11,3.11,2.99,2.99,154440,0
+RLGT.US,D,20160914,000000,2.78,2.78,2.45,2.66,2130688,0
+RLGT.US,D,20160915,000000,2.68,2.71,2.6,2.63,235332,0
+RLGT.US,D,20160916,000000,2.65,2.66,2.48,2.48,522969,0
+RLGT.US,D,20160919,000000,2.48,2.57,2.4601,2.57,187796,0
+RLGT.US,D,20160920,000000,2.61,2.74,2.52,2.55,117398,0
+RLGT.US,D,20160921,000000,2.58,2.59,2.48,2.57,75917,0
+RLGT.US,D,20160922,000000,2.63,2.74,2.63,2.66,119899,0
+RLGT.US,D,20160923,000000,2.63,2.71,2.59,2.68,126358,0
+RLGT.US,D,20160926,000000,2.7,2.72,2.64,2.67,101056,0
+RLGT.US,D,20160927,000000,2.7,2.73,2.67,2.69,79136,0
+RLGT.US,D,20160928,000000,2.69,2.76,2.68,2.74,123680,0
+RLGT.US,D,20160929,000000,2.71,2.77,2.71,2.75,102577,0
+RLGT.US,D,20160930,000000,2.77,2.85,2.75,2.84,132238,0
+RLGT.US,D,20161003,000000,2.83,2.83,2.76,2.77,51328,0
+RLGT.US,D,20161004,000000,2.78,2.78,2.67,2.68,67781,0
+RLGT.US,D,20161005,000000,2.72,2.73,2.63,2.68,20933,0
+RLGT.US,D,20161006,000000,2.65,2.67,2.63,2.63,21769,0
+RLGT.US,D,20161007,000000,2.61,2.67,2.58,2.59,48655,0
+RLGT.US,D,20161010,000000,2.63,2.63,2.52,2.56,97153,0
+RLGT.US,D,20161011,000000,2.55,2.57,2.51,2.52,78245,0
+RLGT.US,D,20161012,000000,2.51,2.56,2.51,2.53,35539,0
+RLGT.US,D,20161013,000000,2.5,2.56,2.5,2.52,31877,0
+RLGT.US,D,20161014,000000,2.52,2.55,2.4948,2.52,29174,0
+RLGT.US,D,20161017,000000,2.53,2.55,2.5,2.51,23853,0
+RLGT.US,D,20161018,000000,2.52,2.53,2.5,2.52,17947,0
+RLGT.US,D,20161019,000000,2.52,2.62,2.5,2.58,132942,0
+RLGT.US,D,20161020,000000,2.55,2.61,2.54,2.61,82346,0
+RLGT.US,D,20161021,000000,2.6,2.66,2.5675,2.66,995980,0
+RLGT.US,D,20161024,000000,2.69,2.76,2.63,2.75,48157,0
+RLGT.US,D,20161025,000000,2.72,2.77,2.7,2.77,82134,0
+RLGT.US,D,20161026,000000,2.76,2.76,2.67,2.67,40319,0
+RLGT.US,D,20161027,000000,2.71,2.71,2.59,2.6,29957,0
+RLGT.US,D,20161028,000000,2.6,2.6,2.54,2.57,23661,0
+RLGT.US,D,20161031,000000,2.59,2.59,2.5,2.5,51620,0
+RLGT.US,D,20161101,000000,2.5,2.55,2.49,2.51,124191,0
+RLGT.US,D,20161102,000000,2.53,2.535,2.49,2.49,85924,0
+RLGT.US,D,20161103,000000,2.52,2.52,2.48,2.5,26549,0
+RLGT.US,D,20161104,000000,2.53,2.63,2.4811,2.58,94924,0
+RLGT.US,D,20161107,000000,2.63,2.73,2.59,2.73,79359,0
+RLGT.US,D,20161108,000000,2.72,2.72,2.64,2.7,33314,0
+RLGT.US,D,20161109,000000,2.58,2.93,2.58,2.93,186641,0
+RLGT.US,D,20161110,000000,2.8,3.18,2.79,3.1,225786,0
+RLGT.US,D,20161111,000000,3.2,3.32,3.115,3.31,182276,0
+RLGT.US,D,20161114,000000,3.34,3.51,3.26,3.43,234269,0
+RLGT.US,D,20161115,000000,3.41,3.43,3.29,3.39,85397,0
+RLGT.US,D,20161116,000000,3.35,3.5,3.35,3.47,86161,0
+RLGT.US,D,20161117,000000,3.5,3.63,3.35,3.42,158240,0
+RLGT.US,D,20161118,000000,3.45,3.49,3.3,3.45,82833,0
+RLGT.US,D,20161121,000000,3.47,3.55,3.43,3.54,55002,0
+RLGT.US,D,20161122,000000,3.55,3.68,3.535,3.66,122239,0
+RLGT.US,D,20161123,000000,3.68,3.8,3.53,3.76,120289,0
+RLGT.US,D,20161125,000000,3.81,3.81,3.76,3.78,63959,0
+RLGT.US,D,20161128,000000,3.76,3.76,3.57,3.59,216098,0
+RLGT.US,D,20161129,000000,3.62,3.67,3.5,3.6,194947,0
+RLGT.US,D,20161130,000000,3.6,3.77,3.59,3.64,158839,0
+RLGT.US,D,20161201,000000,3.64,3.82,3.6,3.63,91922,0
+RLGT.US,D,20161202,000000,3.69,3.7,3.62,3.62,101206,0
+RLGT.US,D,20161205,000000,3.6,3.75,3.6,3.66,181924,0
+RLGT.US,D,20161206,000000,3.7,3.82,3.65,3.81,83936,0
+RLGT.US,D,20161207,000000,3.81,3.82,3.74,3.77,114381,0
+RLGT.US,D,20161208,000000,3.84,3.87,3.72,3.85,104127,0
+RLGT.US,D,20161209,000000,3.88,3.95,3.82,3.92,166787,0
+RLGT.US,D,20161212,000000,3.9,3.92,3.81,3.85,60595,0
+RLGT.US,D,20161213,000000,3.87,3.89,3.69,3.77,86860,0
+RLGT.US,D,20161214,000000,3.71,3.9,3.68,3.85,158493,0
+RLGT.US,D,20161215,000000,3.8,3.95,3.8,3.9,293324,0
+RLGT.US,D,20161216,000000,3.94,3.94,3.77,3.81,216930,0
+RLGT.US,D,20161219,000000,3.79,3.89,3.79,3.87,36569,0
+RLGT.US,D,20161220,000000,3.92,3.98,3.89,3.96,51456,0
+RLGT.US,D,20161221,000000,3.92,4,3.84,4,126246,0
+RLGT.US,D,20161222,000000,4,4.05,3.9201,3.96,52461,0
+RLGT.US,D,20161223,000000,3.98,4.01,3.79,3.94,25627,0
+RLGT.US,D,20161227,000000,4.02,4.03,3.965,3.98,53015,0
+RLGT.US,D,20161228,000000,3.97,4.15,3.95,4,140412,0
+RLGT.US,D,20161229,000000,4,4.01,3.9,3.95,24361,0
+RLGT.US,D,20161230,000000,3.94,3.94,3.81,3.9,65600,0
+RLGT.US,D,20170103,000000,3.98,4,3.8355,3.98,62454,0
+RLGT.US,D,20170104,000000,3.97,4.03,3.9049,3.99,86182,0
+RLGT.US,D,20170105,000000,4.02,4.0531,3.9,3.97,62558,0
+RLGT.US,D,20170106,000000,3.99,3.99,3.84,3.85,38808,0
+RLGT.US,D,20170109,000000,3.81,3.89,3.71,3.77,83855,0
+RLGT.US,D,20170110,000000,3.8031,3.89,3.765,3.82,83121,0
+RLGT.US,D,20170111,000000,3.79,3.88,3.75,3.8,29450,0
+RLGT.US,D,20170112,000000,3.84,3.85,3.72,3.76,36045,0
+RLGT.US,D,20170113,000000,3.79,3.86,3.76,3.78,133611,0
+RLGT.US,D,20170117,000000,3.73,3.85,3.68,3.84,129854,0
+RLGT.US,D,20170118,000000,3.89,3.95,3.72,3.94,133339,0
+RLGT.US,D,20170119,000000,3.95,3.95,3.85,3.9,134310,0
+RLGT.US,D,20170120,000000,3.88,3.97,3.86,3.86,171859,0
+RLGT.US,D,20170123,000000,3.88,3.95,3.7,3.72,31369,0
+RLGT.US,D,20170124,000000,3.77,3.86,3.73,3.83,26982,0
+RLGT.US,D,20170125,000000,3.89,3.93,3.85,3.92,46922,0
+RLGT.US,D,20170126,000000,3.91,3.92,3.8,3.8,66705,0
+RLGT.US,D,20170127,000000,3.83,3.83,3.7,3.7,83563,0
+RLGT.US,D,20170130,000000,3.65,3.7,3.56,3.7,64306,0
+RLGT.US,D,20170131,000000,3.7,3.7,3.51,3.67,70513,0
+RLGT.US,D,20170201,000000,3.68,3.7,3.61,3.63,26792,0
+RLGT.US,D,20170202,000000,3.57,3.67,3.39,3.6,73244,0
+RLGT.US,D,20170203,000000,3.61,3.74,3.58,3.73,87673,0
+RLGT.US,D,20170206,000000,3.7,3.77,3.65,3.68,52290,0
+RLGT.US,D,20170207,000000,3.7,3.71,3.6,3.61,52674,0
+RLGT.US,D,20170208,000000,3.6,3.85,3.56,3.83,278949,0
+RLGT.US,D,20170209,000000,3.97,4.35,3.95,4.3,925443,0
+RLGT.US,D,20170210,000000,4.33,4.79,4.33,4.74,619063,0
+RLGT.US,D,20170213,000000,4.92,5.12,4.8603,4.91,1166243,0
+RLGT.US,D,20170214,000000,5,5.04,4.77,5,432659,0
+RLGT.US,D,20170215,000000,5.05,5.215,5.0399,5.21,384737,0
+RLGT.US,D,20170216,000000,5.15,5.24,4.88,5,646919,0
+RLGT.US,D,20170217,000000,4.98,5.02,4.8952,4.99,365768,0
+RLGT.US,D,20170221,000000,5.07,5.65,5.07,5.47,2382937,0
+RLGT.US,D,20170222,000000,5.5,5.62,5.47,5.62,794464,0
+RLGT.US,D,20170223,000000,5.64,5.65,5.31,5.5,540085,0
+RLGT.US,D,20170224,000000,5.48,5.59,5.48,5.59,588021,0
+RLGT.US,D,20170227,000000,5.64,5.9589,5.6,5.66,960149,0
+RLGT.US,D,20170228,000000,5.7,5.7,5.4001,5.6,632026,0
+RLGT.US,D,20170301,000000,5.69,5.7,5.53,5.62,528751,0
+RLGT.US,D,20170302,000000,5.6,5.65,5.49,5.62,241131,0
+RLGT.US,D,20170303,000000,5.57,5.69,5.54,5.57,293871,0
+RLGT.US,D,20170306,000000,5.53,5.65,5.4,5.49,555727,0
+RLGT.US,D,20170307,000000,5.49,5.5,5.3,5.37,385761,0
+RLGT.US,D,20170308,000000,5.33,5.49,5.31,5.32,341889,0
+RLGT.US,D,20170309,000000,5.32,5.4,5.15,5.25,299396,0
+RLGT.US,D,20170310,000000,5.28,5.36,5.0943,5.2,584586,0
+RLGT.US,D,20170313,000000,5,5.15,4.74,5.09,522253,0
+RLGT.US,D,20170314,000000,5.03,5.115,4.82,5,266511,0
+RLGT.US,D,20170315,000000,5.05,5.1484,4.97,5.08,232058,0
+RLGT.US,D,20170316,000000,5.06,5.22,5,5.22,274873,0
+RLGT.US,D,20170317,000000,5.19,5.5,5.19,5.46,613108,0
+RLGT.US,D,20170320,000000,5.38,5.38,4.91,5.05,570080,0
+RLGT.US,D,20170321,000000,5.07,5.09,4.67,4.98,451599,0
+RLGT.US,D,20170322,000000,4.96,5.08,4.88,4.97,218917,0
+RLGT.US,D,20170323,000000,4.95,4.99,4.9,4.93,227964,0
+RLGT.US,D,20170324,000000,4.97,5,4.9001,4.99,206909,0
+RLGT.US,D,20170327,000000,4.91,5,4.85,4.96,260822,0
+RLGT.US,D,20170328,000000,4.95,5.0276,4.92,4.99,220695,0
+RLGT.US,D,20170329,000000,5,5.11,4.92,5.07,209912,0
+RLGT.US,D,20170330,000000,5.07,5.08,4.91,4.98,310602,0
+RLGT.US,D,20170331,000000,4.98,5.1,4.92,5,328452,0
+RLGT.US,D,20170403,000000,4.98,5.07,4.88,5.05,298645,0
+RLGT.US,D,20170404,000000,5.15,5.38,5.06,5.3,419422,0
+RLGT.US,D,20170405,000000,5.38,5.38,5.09,5.16,373642,0
+RLGT.US,D,20170406,000000,5.24,5.395,5.14,5.39,385330,0
+RLGT.US,D,20170407,000000,5.39,5.68,5.32,5.64,818774,0
+RLGT.US,D,20170410,000000,5.65,5.74,5.61,5.68,748399,0
+RLGT.US,D,20170411,000000,5.68,5.7,5.44,5.62,522827,0
+RLGT.US,D,20170412,000000,5.62,5.62,5.3,5.49,333376,0
+RLGT.US,D,20170413,000000,5.44,5.65,5.41,5.44,389920,0
+RLGT.US,D,20170417,000000,5.45,5.58,5.4,5.56,242898,0
+RLGT.US,D,20170418,000000,5.55,5.58,5.45,5.54,172279,0
+RLGT.US,D,20170419,000000,5.68,6.2,5.65,6.07,1320870,0
+RLGT.US,D,20170420,000000,6.18,6.29,5.97,6.03,480007,0
+RLGT.US,D,20170421,000000,6.05,6.12,5.92,6,368740,0
+RLGT.US,D,20170424,000000,6.1,6.25,5.95,6.22,398518,0
+RLGT.US,D,20170425,000000,6.21,6.27,6.05,6.08,367609,0
+RLGT.US,D,20170426,000000,6.07,6.2,6.06,6.11,229461,0
+RLGT.US,D,20170427,000000,6.15,6.19,6.05,6.07,128708,0
+RLGT.US,D,20170428,000000,6.07,6.15,5.97,6,341278,0
+RLGT.US,D,20170501,000000,6.01,6.22,5.96,6.17,260129,0
+RLGT.US,D,20170502,000000,6.2,6.55,6.14,6.44,1010775,0
+RLGT.US,D,20170503,000000,6.56,6.65,6.1,6.18,370851,0
+RLGT.US,D,20170504,000000,6.16,6.43,6.11,6.39,272582,0
+RLGT.US,D,20170505,000000,6.28,6.34,6.13,6.25,291529,0
+RLGT.US,D,20170508,000000,6.37,6.4,6.16,6.18,150396,0
+RLGT.US,D,20170509,000000,6.13,6.35,6.13,6.34,267170,0
+RLGT.US,D,20170510,000000,6.32,6.3501,6.15,6.21,268706,0
+RLGT.US,D,20170511,000000,6.39,6.39,5.76,6.08,476094,0
+RLGT.US,D,20170512,000000,6.05,6.19,6.02,6.07,190183,0
+RLGT.US,D,20170515,000000,6.09,6.22,6.04,6.1,189253,0
+RLGT.US,D,20170516,000000,6.09,6.11,5.95,6.1,200498,0
+RLGT.US,D,20170517,000000,6.06,6.09,5.75,5.82,442394,0
+RLGT.US,D,20170518,000000,5.82,5.97,5.82,5.9,222448,0
+RLGT.US,D,20170519,000000,5.94,5.97,5.77,5.79,172622,0
+RLGT.US,D,20170522,000000,5.8,5.91,5.7301,5.89,202054,0
+RLGT.US,D,20170523,000000,5.93,6.15,5.81,6.1,184772,0
+RLGT.US,D,20170524,000000,6.1,6.17,5.94,6.04,167536,0
+RLGT.US,D,20170525,000000,6.06,6.1109,5.9,6.02,133248,0
+RLGT.US,D,20170526,000000,5.99,6.01,5.83,5.97,70420,0
+RLGT.US,D,20170530,000000,5.95,5.97,5.85,5.93,84678,0
+RLGT.US,D,20170531,000000,5.95,5.95,5.8,5.88,106156,0
+RLGT.US,D,20170601,000000,5.9,6.09,5.82,6.04,143821,0
+RLGT.US,D,20170602,000000,6.1,6.59,6.1,6.24,479633,0
+RLGT.US,D,20170605,000000,6.31,6.31,6.1,6.13,189003,0
+RLGT.US,D,20170606,000000,6.24,6.25,6.11,6.12,247049,0
+RLGT.US,D,20170607,000000,6.2,6.21,6.03,6.08,316219,0
+RLGT.US,D,20170608,000000,6.14,6.14,4.8,5.17,2660576,0
+RLGT.US,D,20170609,000000,5.24,5.4363,4.92,5,871837,0
+RLGT.US,D,20170612,000000,5.19,5.33,5.05,5.21,554964,0
+RLGT.US,D,20170613,000000,5.25,5.41,5.1937,5.27,332302,0
+RLGT.US,D,20170614,000000,5.3,5.37,5.16,5.2,214481,0
+RLGT.US,D,20170615,000000,5.18,5.4,5.1,5.28,338543,0
+RLGT.US,D,20170616,000000,5.22,5.37,5.12,5.2,305001,0
+RLGT.US,D,20170619,000000,5.2,5.28,5.1,5.21,208882,0
+RLGT.US,D,20170620,000000,5.23,5.51,5.18,5.46,254269,0
+RLGT.US,D,20170621,000000,5.43,5.43,5.17,5.2,198998,0
+RLGT.US,D,20170622,000000,5.2,5.357,5.2,5.31,131141,0
+RLGT.US,D,20170623,000000,5.3,5.39,5.1889,5.38,570878,0
+RLGT.US,D,20170626,000000,5.31,5.48,5.2401,5.43,216295,0
+RLGT.US,D,20170627,000000,5.43,5.63,5.41,5.47,279049,0
+RLGT.US,D,20170628,000000,5.5,5.75,5.5,5.7,207572,0
+RLGT.US,D,20170629,000000,5.62,5.6715,5.4,5.46,210895,0
+RLGT.US,D,20170630,000000,5.5,5.55,5.35,5.38,149627,0
+RLGT.US,D,20170703,000000,5.41,5.54,5.35,5.52,117482,0
+RLGT.US,D,20170705,000000,5.52,5.62,5.51,5.58,208073,0
+RLGT.US,D,20170706,000000,5.51,5.53,5.41,5.43,119531,0
+RLGT.US,D,20170707,000000,5.43,5.5,5.4,5.5,155633,0
+RLGT.US,D,20170710,000000,5.46,5.55,5.35,5.53,170149,0
+RLGT.US,D,20170711,000000,5.46,5.53,5.18,5.18,312213,0
+RLGT.US,D,20170712,000000,4.96,5.375,4.96,5.36,219589,0
+RLGT.US,D,20170713,000000,5.35,5.4,5.28,5.34,117347,0
+RLGT.US,D,20170714,000000,5.3,5.44,5.29,5.36,135356,0
+RLGT.US,D,20170717,000000,5.37,5.37,5.26,5.29,153894,0
+RLGT.US,D,20170718,000000,5.28,5.355,5.25,5.27,119494,0
+RLGT.US,D,20170719,000000,5.23,5.39,5.2232,5.32,164283,0
+RLGT.US,D,20170720,000000,5.3,5.39,5.1962,5.3,128556,0
+RLGT.US,D,20170721,000000,5.34,5.35,5.245,5.29,203067,0
+RLGT.US,D,20170724,000000,5.24,5.37,5.21,5.32,172011,0
+RLGT.US,D,20170725,000000,5.28,5.41,5.23,5.23,174247,0
+RLGT.US,D,20170726,000000,5.26,5.45,5.26,5.33,175946,0
+RLGT.US,D,20170727,000000,5.31,5.35,5.09,5.11,96679,0
+RLGT.US,D,20170728,000000,5.07,5.22,4.76,4.8,450066,0
+RLGT.US,D,20170731,000000,4.5,4.75,4.33,4.33,581011,0
+RLGT.US,D,20170801,000000,4.4,4.56,4.3237,4.5,305030,0
+RLGT.US,D,20170802,000000,4.46,4.55,4.46,4.5,220859,0
+RLGT.US,D,20170803,000000,4.54,4.55,4.5093,4.52,90660,0
+RLGT.US,D,20170804,000000,4.55,4.7,4.5101,4.64,112551,0
+RLGT.US,D,20170807,000000,4.6,4.66,4.5684,4.63,116491,0
+RLGT.US,D,20170808,000000,4.66,4.72,4.5,4.65,90935,0
+RLGT.US,D,20170809,000000,4.56,4.64,4.56,4.62,159458,0
+RLGT.US,D,20170810,000000,4.63,4.66,4.47,4.65,172517,0
+RLGT.US,D,20170811,000000,4.6,4.7,4.59,4.68,106151,0
+RLGT.US,D,20170814,000000,4.68,4.86,4.68,4.83,80996,0
+RLGT.US,D,20170815,000000,4.83,4.88,4.74,4.74,104664,0
+RLGT.US,D,20170816,000000,4.74,4.8651,4.69,4.69,41577,0
+RLGT.US,D,20170817,000000,4.69,4.82,4.61,4.65,322835,0
+RLGT.US,D,20170818,000000,4.55,4.69,4.55,4.67,181877,0
+RLGT.US,D,20170821,000000,4.62,4.67,4.49,4.49,61417,0
+RLGT.US,D,20170822,000000,4.54,4.61,4.49,4.58,105832,0
+RLGT.US,D,20170823,000000,4.51,4.67,4.37,4.43,95765,0
+RLGT.US,D,20170824,000000,4.46,4.55,4.39,4.41,110728,0
+RLGT.US,D,20170825,000000,4.36,4.52,4.36,4.49,190897,0
+RLGT.US,D,20170828,000000,4.48,4.81,4.465,4.74,206938,0
+RLGT.US,D,20170829,000000,4.59,4.88,4.57,4.85,91995,0
+RLGT.US,D,20170830,000000,4.78,5.054,4.78,5,212326,0
+RLGT.US,D,20170831,000000,4.96,5.0999,4.96,5.05,124903,0
+RLGT.US,D,20170901,000000,5,5.11,4.92,5.07,115270,0
+RLGT.US,D,20170905,000000,4.9,5.07,4.85,4.89,167993,0
+RLGT.US,D,20170906,000000,4.94,5.05,4.8933,4.99,112424,0
+RLGT.US,D,20170907,000000,4.99,5.0499,4.95,4.99,78065,0
+RLGT.US,D,20170908,000000,4.95,5.1199,4.95,5.03,108310,0
+RLGT.US,D,20170911,000000,5.06,5.2,5.04,5.2,209781,0
+RLGT.US,D,20170912,000000,5.23,5.45,5.23,5.45,390294,0
+RLGT.US,D,20170913,000000,5.35,5.35,4.901,5.06,707408,0
+RLGT.US,D,20170914,000000,5.13,5.2,5,5.05,135455,0
+RLGT.US,D,20170915,000000,5.09,5.2,5,5.05,341100,0
+RLGT.US,D,20170918,000000,5.02,5.12,5,5.1,186838,0
+RLGT.US,D,20170919,000000,5.07,5.14,5.04,5.08,73263,0
+RLGT.US,D,20170920,000000,5.1,5.23,5.04,5.12,201716,0
+RLGT.US,D,20170921,000000,5.14,5.15,5,5.02,131347,0
+RLGT.US,D,20170922,000000,5.04,5.06,4.96,4.98,106165,0
+RLGT.US,D,20170925,000000,4.93,5,4.81,4.92,144155,0
+RLGT.US,D,20170926,000000,4.87,5.07,4.87,5.04,90413,0
+RLGT.US,D,20170927,000000,5.07,5.19,4.87,5.11,288795,0
+RLGT.US,D,20170928,000000,5.14,5.19,5.07,5.16,231321,0
+RLGT.US,D,20170929,000000,5.18,5.35,5.13,5.31,245805,0
+RLGT.US,D,20171002,000000,5.24,5.34,5.1343,5.31,260023,0
+RLGT.US,D,20171003,000000,5.27,5.33,5.21,5.27,93712,0
+RLGT.US,D,20171004,000000,5.26,5.33,5.08,5.16,164755,0
+RLGT.US,D,20171005,000000,5.12,5.18,5.08,5.09,87431,0
+RLGT.US,D,20171006,000000,5.03,5.2,5.03,5.14,60432,0
+RLGT.US,D,20171009,000000,5.17,5.2,5.07,5.11,66120,0
+RLGT.US,D,20171010,000000,5.09,5.23,5.09,5.23,80616,0
+RLGT.US,D,20171011,000000,5.18,5.29,5.15,5.25,55486,0
+RLGT.US,D,20171012,000000,5.23,5.32,5.2,5.31,107104,0
+RLGT.US,D,20171013,000000,5.27,5.33,5.18,5.23,78360,0
+RLGT.US,D,20171016,000000,5.2,5.28,5.12,5.19,58872,0
+RLGT.US,D,20171017,000000,5.14,5.16,5.03,5.03,87593,0
+RLGT.US,D,20171018,000000,5.03,5.18,5,5,146584,0
+RLGT.US,D,20171019,000000,5.01,5.01,4.8891,4.94,77967,0
+RLGT.US,D,20171020,000000,5,5.04,4.92,4.98,105767,0
+RLGT.US,D,20171023,000000,5.03,5.08,4.92,4.93,72729,0
+RLGT.US,D,20171024,000000,4.9,4.96,4.78,4.78,169903,0
+RLGT.US,D,20171025,000000,4.76,4.91,4.68,4.84,202222,0
+RLGT.US,D,20171026,000000,4.83,4.94,4.83,4.88,74749,0
+RLGT.US,D,20171027,000000,4.89,5.07,4.87,5.07,162923,0
+RLGT.US,D,20171030,000000,5.02,5.09,4.93,4.95,88121,0
+RLGT.US,D,20171031,000000,4.93,5.06,4.85,4.88,182157,0
+RLGT.US,D,20171101,000000,4.85,4.95,4.82,4.83,65274,0
+RLGT.US,D,20171102,000000,4.8,5.2,4.8,5.2,284666,0
+RLGT.US,D,20171103,000000,5.2,5.2,5.06,5.18,162081,0
+RLGT.US,D,20171106,000000,5.2,5.25,5.13,5.22,208261,0
+RLGT.US,D,20171107,000000,5.2,5.25,5.13,5.13,58517,0
+RLGT.US,D,20171108,000000,5.11,5.21,5.01,5.12,136317,0
+RLGT.US,D,20171109,000000,5.12,5.18,4.96,5,111916,0
+RLGT.US,D,20171110,000000,4.95,5.45,4.95,5.09,202162,0
+RLGT.US,D,20171113,000000,5.03,5.03,4.61,4.61,411337,0
+RLGT.US,D,20171114,000000,4.62,4.69,4.34,4.34,234517,0
+RLGT.US,D,20171115,000000,4.4,4.54,4.37,4.46,175017,0
+RLGT.US,D,20171116,000000,4.5,4.66,4.45,4.61,126830,0
+RLGT.US,D,20171117,000000,4.57,4.8,4.52,4.76,234128,0
+RLGT.US,D,20171120,000000,4.72,4.79,4.6401,4.77,110904,0
+RLGT.US,D,20171121,000000,4.73,4.91,4.72,4.9,165115,0
+RLGT.US,D,20171122,000000,4.88,4.91,4.63,4.63,113974,0
+RLGT.US,D,20171124,000000,4.63,4.6774,4.53,4.62,64225,0
+RLGT.US,D,20171127,000000,4.62,4.75,4.56,4.57,53731,0
+RLGT.US,D,20171128,000000,4.57,4.7,4.54,4.67,98663,0
+RLGT.US,D,20171129,000000,4.62,4.8,4.62,4.77,128686,0
+RLGT.US,D,20171130,000000,4.8,4.93,4.73,4.81,122882,0
+RLGT.US,D,20171201,000000,4.77,4.85,4.75,4.79,252057,0
+RLGT.US,D,20171204,000000,4.78,4.92,4.75,4.76,181141,0
+RLGT.US,D,20171205,000000,4.79,4.8,4.66,4.67,143683,0
+RLGT.US,D,20171206,000000,4.65,4.71,4.56,4.56,105988,0
+RLGT.US,D,20171207,000000,4.56,4.7,4.5,4.5,151227,0
+RLGT.US,D,20171208,000000,4.54,4.595,4.5,4.55,118793,0
+RLGT.US,D,20171211,000000,4.51,4.64,4.51,4.55,98857,0
+RLGT.US,D,20171212,000000,4.55,4.68,4.46,4.57,191393,0
+RLGT.US,D,20171213,000000,4.57,4.6593,4.54,4.61,65142,0
+RLGT.US,D,20171214,000000,4.59,4.59,4.49,4.52,77090,0
+RLGT.US,D,20171215,000000,4.53,4.73,4.5031,4.68,188313,0
+RLGT.US,D,20171218,000000,4.65,4.77,4.62,4.77,98390,0
+RLGT.US,D,20171219,000000,4.73,4.78,4.64,4.68,118014,0
+RLGT.US,D,20171220,000000,4.47,4.71,4.3546,4.57,188436,0
+RLGT.US,D,20171221,000000,4.6,4.73,4.58,4.64,76433,0
+RLGT.US,D,20171222,000000,4.64,4.715,4.55,4.65,44801,0
+RLGT.US,D,20171226,000000,4.64,4.69,4.56,4.62,75107,0
+RLGT.US,D,20171227,000000,4.64,4.69,4.59,4.6,62788,0
+RLGT.US,D,20171228,000000,4.58,4.63,4.56,4.57,77511,0
+RLGT.US,D,20171229,000000,4.55,4.7,4.55,4.6,82947,0
+RLGT.US,D,20180102,000000,4.61,4.7,4.59,4.66,111005,0
+RLGT.US,D,20180103,000000,4.64,4.8,4.61,4.7,118976,0
+RLGT.US,D,20180104,000000,4.74,4.87,4.6735,4.8,75269,0
+RLGT.US,D,20180105,000000,4.84,4.89,4.71,4.87,100027,0
+RLGT.US,D,20180108,000000,4.86,4.88,4.76,4.77,61676,0
+RLGT.US,D,20180109,000000,4.77,4.852,4.68,4.75,80922,0
+RLGT.US,D,20180110,000000,4.73,4.77,4.65,4.73,71746,0
+RLGT.US,D,20180111,000000,4.72,4.92,4.7,4.87,101035,0
+RLGT.US,D,20180112,000000,4.89,4.89,4.66,4.73,131704,0
+RLGT.US,D,20180116,000000,4.74,4.85,4.62,4.62,90481,0
+RLGT.US,D,20180117,000000,4.63,4.67,4.58,4.62,112332,0
+RLGT.US,D,20180118,000000,4.62,4.68,4.59,4.64,147174,0
+RLGT.US,D,20180119,000000,4.61,4.84,4.6,4.84,294852,0
+RLGT.US,D,20180122,000000,4.84,5.13,4.81,5.12,219841,0
+RLGT.US,D,20180123,000000,5.12,5.13,5,5.12,263394,0
+RLGT.US,D,20180124,000000,5.11,5.15,4.99,5.05,194664,0
+RLGT.US,D,20180125,000000,5.05,5.09,5.04,5.07,85027,0
+RLGT.US,D,20180126,000000,5.09,5.14,5.05,5.12,88010,0
+RLGT.US,D,20180129,000000,5.1,5.1,4.99,5.02,78335,0
+RLGT.US,D,20180130,000000,5,5,4.95,4.95,60612,0
+RLGT.US,D,20180131,000000,4.95,4.99,4.8,4.81,154387,0
+RLGT.US,D,20180201,000000,4.79,4.87,4.71,4.78,123979,0
+RLGT.US,D,20180202,000000,4.74,4.84,4.6,4.64,110212,0
+RLGT.US,D,20180205,000000,4.61,4.633,4.45,4.49,210256,0
+RLGT.US,D,20180206,000000,4.44,4.68,4.41,4.53,159329,0
+RLGT.US,D,20180207,000000,4.49,4.69,4.48,4.6,77171,0
+RLGT.US,D,20180208,000000,4.59,4.63,4.49,4.5,144896,0
+RLGT.US,D,20180209,000000,4.5,4.5,3.86,3.87,197849,0
+RLGT.US,D,20180212,000000,3.83,3.85,3.6,3.63,247905,0
+RLGT.US,D,20180213,000000,3.69,3.83,3.56,3.61,319639,0
+RLGT.US,D,20180214,000000,3.55,3.8,3.54,3.72,403838,0
+RLGT.US,D,20180215,000000,3.76,3.81,3.67,3.81,182851,0
+RLGT.US,D,20180216,000000,3.75,3.82,3.63,3.66,163862,0
+RLGT.US,D,20180220,000000,3.6,3.7179,3.6,3.6,133745,0
+RLGT.US,D,20180221,000000,3.65,3.79,3.65,3.74,181330,0
+RLGT.US,D,20180222,000000,3.79,3.8,3.69,3.71,87206,0
+RLGT.US,D,20180223,000000,3.71,4.22,3.71,3.91,261632,0
+RLGT.US,D,20180226,000000,3.91,3.91,3.77,3.84,58781,0
+RLGT.US,D,20180227,000000,3.8285,3.85,3.75,3.75,50520,0
+RLGT.US,D,20180228,000000,3.75,3.88,3.7,3.7,132925,0
+RLGT.US,D,20180301,000000,3.68,3.84,3.64,3.74,226382,0
+RLGT.US,D,20180302,000000,3.73,3.85,3.73,3.83,75289,0
+RLGT.US,D,20180305,000000,3.81,3.865,3.76,3.8,53188,0
+RLGT.US,D,20180306,000000,3.83,3.85,3.73,3.78,63377,0
+RLGT.US,D,20180307,000000,3.76,3.87,3.73,3.83,92851,0
+RLGT.US,D,20180308,000000,3.86,3.9,3.815,3.83,137136,0
+RLGT.US,D,20180309,000000,3.84,3.9,3.74,3.86,88917,0
+RLGT.US,D,20180312,000000,3.83,3.89,3.74,3.88,57286,0
+RLGT.US,D,20180313,000000,3.82,3.89,3.79,3.81,122189,0
+RLGT.US,D,20180314,000000,3.9,4.1799,3.89,4.04,122013,0
+RLGT.US,D,20180315,000000,4.04,4.08,3.9,3.91,81673,0
+RLGT.US,D,20180316,000000,3.9,4.22,3.88,4.18,191530,0
+RLGT.US,D,20180319,000000,4.17,4.21,3.97,4.01,69579,0
+RLGT.US,D,20180320,000000,4.02,4.067,3.89,3.89,78743,0
+RLGT.US,D,20180321,000000,3.93,4.01,3.91,3.95,41834,0
+RLGT.US,D,20180322,000000,3.94,3.95,3.82,3.85,56846,0
+RLGT.US,D,20180323,000000,3.87,3.9,3.77,3.81,76649,0
+RLGT.US,D,20180326,000000,3.86,4.21,3.8,4.2,170205,0
+RLGT.US,D,20180327,000000,4.16,4.26,3.83,3.87,169091,0
+RLGT.US,D,20180328,000000,3.95,4.35,3.88,3.95,137844,0
+RLGT.US,D,20180329,000000,4.14,4.15,3.85,3.87,126344,0
+RLGT.US,D,20180402,000000,3.86,3.87,3.66,3.71,89927,0
+RLGT.US,D,20180403,000000,3.73,3.8,3.66,3.67,69002,0
+RLGT.US,D,20180404,000000,3.61,3.8,3.61,3.63,49790,0
+RLGT.US,D,20180405,000000,3.62,3.72,3.61,3.67,64986,0
+RLGT.US,D,20180406,000000,3.69,4.13,3.67,4.04,211441,0
+RLGT.US,D,20180409,000000,4.09,4.09,3.79,3.81,50433,0
+RLGT.US,D,20180410,000000,3.83,3.92,3.79,3.9,57474,0
+RLGT.US,D,20180411,000000,3.9,3.92,3.74,3.78,106012,0
+RLGT.US,D,20180412,000000,3.81,3.85,3.66,3.84,125396,0
+RLGT.US,D,20180413,000000,3.87,3.88,3.81,3.85,36120,0
+RLGT.US,D,20180416,000000,3.87,4,3.86,3.97,81021,0
+RLGT.US,D,20180417,000000,4,4.04,3.89,4,87748,0
+RLGT.US,D,20180418,000000,4,4,3.93,3.93,73344,0
+RLGT.US,D,20180419,000000,3.91,3.91,3.83,3.85,33387,0
+RLGT.US,D,20180420,000000,3.81,3.89,3.76,3.79,45413,0
+RLGT.US,D,20180423,000000,3.81,3.81,3.73,3.76,44551,0
+RLGT.US,D,20180424,000000,3.79,3.79,3.71,3.72,37415,0
+RLGT.US,D,20180425,000000,3.74,3.75,3.63,3.64,73572,0
+RLGT.US,D,20180426,000000,3.7,3.7,3.55,3.6,94502,0
+RLGT.US,D,20180427,000000,3.63,3.6874,3.55,3.57,29967,0
+RLGT.US,D,20180430,000000,3.59,3.59,3.51,3.53,75344,0
+RLGT.US,D,20180501,000000,3.52,3.58,3.46,3.57,38964,0
+RLGT.US,D,20180502,000000,3.59,3.72,3.54,3.7,26046,0
+RLGT.US,D,20180503,000000,3.66,3.71,3.58,3.69,57360,0
+RLGT.US,D,20180504,000000,3.65,3.76,3.62,3.76,103411,0
+RLGT.US,D,20180507,000000,3.75,3.75,3.66,3.72,52505,0
+RLGT.US,D,20180508,000000,3.7,3.78,3.69,3.78,45965,0
+RLGT.US,D,20180509,000000,3.75,3.78,3.67,3.77,93132,0
+RLGT.US,D,20180510,000000,3.77,3.79,3.7,3.74,41733,0
+RLGT.US,D,20180511,000000,3.75,3.83,3.711,3.79,63564,0
+RLGT.US,D,20180514,000000,3.82,3.83,3.73,3.8,50056,0
+RLGT.US,D,20180515,000000,3.76,3.8085,3.68,3.72,71108,0
+RLGT.US,D,20180516,000000,3.75,3.82,3.73,3.75,63332,0
+RLGT.US,D,20180517,000000,3.79,4.08,3.79,4.08,346800,0
+RLGT.US,D,20180518,000000,4.12,4.12,3.88,4.01,173028,0
+RLGT.US,D,20180521,000000,3.98,4.1411,3.98,4.14,206586,0
+RLGT.US,D,20180522,000000,4.08,4.18,4,4.06,333853,0
+RLGT.US,D,20180523,000000,4.07,4.1,4.01,4.08,16894,0
+RLGT.US,D,20180524,000000,4.05,4.1,4.03,4.06,23218,0
+RLGT.US,D,20180525,000000,4.02,4.05,3.985,4.04,21411,0
+RLGT.US,D,20180529,000000,3.96,4.07,3.96,4.06,35510,0
+RLGT.US,D,20180530,000000,4.08,4.14,4.07,4.1,45644,0
+RLGT.US,D,20180531,000000,4.1,4.1,4,4.05,37554,0
+RLGT.US,D,20180601,000000,4.06,4.11,4.0501,4.11,35980,0
+RLGT.US,D,20180604,000000,4.13,4.21,4.05,4.06,70973,0
+RLGT.US,D,20180605,000000,4.06,4.19,4,4.19,39180,0
+RLGT.US,D,20180606,000000,4.19,4.2,4.09,4.12,88564,0
+RLGT.US,D,20180607,000000,4.09,4.2,4.09,4.16,40153,0
+RLGT.US,D,20180608,000000,4.17,4.21,4.14,4.17,42012,0
+RLGT.US,D,20180611,000000,4.17,4.21,4.14,4.16,100553,0
+RLGT.US,D,20180612,000000,4.13,4.199,4.08,4.16,62580,0
+RLGT.US,D,20180613,000000,4.11,4.23,4.11,4.13,108194,0
+RLGT.US,D,20180614,000000,4.16,4.2199,4.12,4.12,42389,0
+RLGT.US,D,20180615,000000,4.11,4.2,4.09,4.1,126253,0
+RLGT.US,D,20180618,000000,4.09,4.19,4.09,4.13,66283,0
+RLGT.US,D,20180619,000000,4.14,4.18,4.01,4.14,52994,0
+RLGT.US,D,20180620,000000,4.14,4.2,3.938,4.07,245765,0
+RLGT.US,D,20180621,000000,4.09,4.12,3.94,4.02,83937,0
+RLGT.US,D,20180622,000000,4.07,4.0919,3.88,3.88,970672,0
+RLGT.US,D,20180625,000000,3.87,4.14,3.85,4.07,292568,0
+RLGT.US,D,20180626,000000,4.05,4.05,3.89,3.98,135967,0
+RLGT.US,D,20180627,000000,3.95,3.96,3.84,3.86,101916,0
+RLGT.US,D,20180628,000000,3.83,3.96,3.83,3.96,71152,0
+RLGT.US,D,20180629,000000,3.93,4,3.91,3.91,46801,0
+RLGT.US,D,20180702,000000,3.9,3.99,3.87,3.98,56116,0
+RLGT.US,D,20180703,000000,3.98,4.03,3.97,4.01,113074,0
+RLGT.US,D,20180705,000000,4,4.09,3.99,4.01,146568,0
+RLGT.US,D,20180706,000000,3.99,4.07,3.96,4,47905,0
+RLGT.US,D,20180709,000000,4,4.05,3.98,4.03,254241,0
+RLGT.US,D,20180710,000000,4.01,4.09,4.01,4.05,677342,0
+RLGT.US,D,20180711,000000,4.055,4.09,4.05,4.08,68804,0
+RLGT.US,D,20180712,000000,4.08,4.15,4.04,4.11,84339,0
+RLGT.US,D,20180713,000000,4.14,4.25,4.138,4.25,106493,0
+RLGT.US,D,20180716,000000,4.25,4.27,4.04,4.07,109266,0
+RLGT.US,D,20180717,000000,4.04,4.205,4.04,4.18,71094,0
+RLGT.US,D,20180718,000000,4.17,4.24,4.1,4.19,64846,0
+RLGT.US,D,20180719,000000,4.19,4.24,4.16,4.22,47770,0
+RLGT.US,D,20180720,000000,4.2,4.26,4.19,4.23,77897,0
+RLGT.US,D,20180723,000000,4.18,4.35,4.18,4.26,116914,0
+RLGT.US,D,20180724,000000,4.25,4.3,4.06,4.06,72117,0
+RLGT.US,D,20180725,000000,4.05,4.06,3.98,4.01,74811,0
+RLGT.US,D,20180726,000000,4.01,4.05,3.988,3.99,36902,0
+RLGT.US,D,20180727,000000,4.02,4.05,3.93,3.93,102685,0
+RLGT.US,D,20180730,000000,3.96,3.99,3.93,3.94,56467,0
+RLGT.US,D,20180731,000000,3.97,4.03,3.97,3.99,49622,0
+RLGT.US,D,20180801,000000,3.96,4.04,3.95,4.02,34659,0
+RLGT.US,D,20180802,000000,4.069,4.1255,4.04,4.11,39562,0
+RLGT.US,D,20180803,000000,4.12,4.13,4.0201,4.11,63762,0
+RLGT.US,D,20180806,000000,4.08,4.12,4.01,4.09,54674,0
+RLGT.US,D,20180807,000000,4.07,4.15,4.07,4.14,57408,0
+RLGT.US,D,20180808,000000,4.11,4.17,4.09,4.11,41404,0
+RLGT.US,D,20180809,000000,4.1483,4.15,4.05,4.07,40844,0
+RLGT.US,D,20180810,000000,4.05,4.15,4.005,4.13,46760,0
+RLGT.US,D,20180813,000000,4.15,4.2,4.04,4.17,91458,0
+RLGT.US,D,20180814,000000,4.17,4.19,4.02,4.11,272736,0
+RLGT.US,D,20180815,000000,4.11,4.15,4.04,4.08,52974,0
+RLGT.US,D,20180816,000000,4.07,4.12,4.07,4.12,30282,0
+RLGT.US,D,20180817,000000,4.07,4.17,4.07,4.13,97807,0
+RLGT.US,D,20180820,000000,4.12,4.21,4.0957,4.17,85606,0
+RLGT.US,D,20180821,000000,4.21,4.22,4.16,4.18,49092,0
+RLGT.US,D,20180822,000000,4.17,4.25,4.16,4.19,288648,0
+RLGT.US,D,20180823,000000,4.2,4.24,4.19,4.19,159909,0
+RLGT.US,D,20180824,000000,4.18,4.28,4.18,4.24,84042,0
+RLGT.US,D,20180827,000000,4.3,4.35,4.26,4.29,74343,0
+RLGT.US,D,20180828,000000,4.28,4.31,4.211,4.28,31551,0
+RLGT.US,D,20180829,000000,4.3,4.31,4.24,4.3,168730,0
+RLGT.US,D,20180830,000000,4.31,4.3738,4.24,4.25,122119,0
+RLGT.US,D,20180831,000000,4.21,4.36,4.21,4.35,31868,0
+RLGT.US,D,20180904,000000,4.31,4.36,4.21,4.24,101422,0
+RLGT.US,D,20180905,000000,4.25,4.31,4.25,4.28,26311,0
+RLGT.US,D,20180906,000000,4.26,4.37,4.26,4.37,310209,0
+RLGT.US,D,20180907,000000,4.42,4.51,4.365,4.48,239809,0
+RLGT.US,D,20180910,000000,4.51,4.725,4.49,4.56,200395,0
+RLGT.US,D,20180911,000000,4.56,4.57,4.4,4.4,211258,0
+RLGT.US,D,20180912,000000,4.4,4.58,4.4,4.53,178928,0
+RLGT.US,D,20180913,000000,4.57,4.67,4.51,4.6,298128,0
+RLGT.US,D,20180914,000000,5.29,5.4,4.99,5.15,1107842,0
+RLGT.US,D,20180917,000000,5.34,5.38,5.2,5.3,765604,0
+RLGT.US,D,20180918,000000,5.32,5.42,5.25,5.39,445074,0
+RLGT.US,D,20180919,000000,5.5,5.65,5.4,5.62,505183,0
+RLGT.US,D,20180920,000000,5.65,5.65,5.45,5.52,350095,0
+RLGT.US,D,20180921,000000,5.5,5.6,5.38,5.4,468450,0
+RLGT.US,D,20180924,000000,5.52,5.52,5.35,5.5,421132,0
+RLGT.US,D,20180925,000000,5.5,5.53,5.43,5.49,360588,0
+RLGT.US,D,20180926,000000,5.46,5.56,5.31,5.56,252634,0
+RLGT.US,D,20180927,000000,5.6,5.655,5.4325,5.61,318594,0
+RLGT.US,D,20180928,000000,5.62,5.94,5.4493,5.91,786724,0
+RLGT.US,D,20181001,000000,5.92,6.05,5.865,5.9,655536,0
+RLGT.US,D,20181002,000000,6,6.09,5.52,5.54,510293,0
+RLGT.US,D,20181003,000000,5.58,5.82,5.5601,5.79,301459,0
+RLGT.US,D,20181004,000000,5.74,5.88,5.71,5.84,309605,0
+RLGT.US,D,20181005,000000,5.89,5.89,5.601,5.67,402113,0
+RLGT.US,D,20181008,000000,5.67,5.85,5.58,5.8,232419,0
+RLGT.US,D,20181009,000000,5.77,5.835,5.73,5.8,567724,0
+RLGT.US,D,20181010,000000,5.84,5.84,5.48,5.48,335499,0
+RLGT.US,D,20181011,000000,5.41,5.51,5.08,5.12,300633,0
+RLGT.US,D,20181012,000000,5.14,5.22,5.065,5.22,301351,0
+RLGT.US,D,20181015,000000,5.17,5.24,5.05,5.19,486517,0
+RLGT.US,D,20181016,000000,5.17,5.54,5.13,5.48,466397,0
+RLGT.US,D,20181017,000000,5.44,5.44,5.265,5.31,156033,0
+RLGT.US,D,20181018,000000,5.33,5.36,5.08,5.12,676339,0
+RLGT.US,D,20181019,000000,5.06,5.24,5.06,5.11,142014,0
+RLGT.US,D,20181022,000000,5.05,5.24,5,5.23,130748,0
+RLGT.US,D,20181023,000000,5.11,5.25,5.04,5.24,155097,0
+RLGT.US,D,20181024,000000,5.21,5.33,5.145,5.17,253406,0
+RLGT.US,D,20181025,000000,5.21,5.35,5.19,5.32,124012,0
+RLGT.US,D,20181026,000000,5.33,5.44,5.13,5.32,220501,0
+RLGT.US,D,20181029,000000,5.32,5.44,5.16,5.21,257487,0
+RLGT.US,D,20181030,000000,5.16,5.56,5.16,5.55,246481,0
+RLGT.US,D,20181031,000000,5.57,5.67,5.32,5.44,155581,0
+RLGT.US,D,20181101,000000,5.44,5.52,5.22,5.45,158875,0
+RLGT.US,D,20181102,000000,5.43,5.51,5.375,5.41,131816,0
+RLGT.US,D,20181105,000000,5.4,5.4,5.23,5.23,113812,0
+RLGT.US,D,20181106,000000,5.26,5.28,5.155,5.22,143041,0
+RLGT.US,D,20181107,000000,5.19,5.33,5.19,5.31,133909,0
+RLGT.US,D,20181108,000000,5.32,5.39,5.24,5.36,241948,0
+RLGT.US,D,20181109,000000,5.62,5.91,5.44,5.69,282359,0
+RLGT.US,D,20181112,000000,5.7,6,5.6999,5.8,226316,0
+RLGT.US,D,20181113,000000,5.88,6.1,5.85,6.02,649251,0
+RLGT.US,D,20181114,000000,6.02,6.07,5.8,5.91,262467,0
+RLGT.US,D,20181115,000000,5.85,6.14,5.81,6.1,254037,0
+RLGT.US,D,20181116,000000,6.05,6.15,5.87,5.98,172046,0
+RLGT.US,D,20181119,000000,5.98,6.04,5.81,5.82,130678,0
+RLGT.US,D,20181120,000000,5.7,5.83,5.55,5.65,130257,0
+RLGT.US,D,20181121,000000,5.65,5.845,5.6,5.75,91164,0
+RLGT.US,D,20181123,000000,5.7,5.76,5.65,5.67,79999,0
+RLGT.US,D,20181126,000000,5.74,5.76,5.47,5.59,211489,0
+RLGT.US,D,20181127,000000,5.56,5.63,5.49,5.51,252243,0
+RLGT.US,D,20181128,000000,5.55,5.63,5.5,5.55,185694,0
+RLGT.US,D,20181129,000000,5.55,5.63,5.33,5.4,194469,0
+RLGT.US,D,20181130,000000,5.37,5.44,5.33,5.44,140622,0
+RLGT.US,D,20181203,000000,5.44,5.51,5.36,5.45,134638,0
+RLGT.US,D,20181204,000000,5.44,5.455,5.13,5.19,482081,0
+RLGT.US,D,20181206,000000,5.18,5.27,5.1101,5.17,183546,0
+RLGT.US,D,20181207,000000,5.12,5.22,4.99,5.05,125837,0
+RLGT.US,D,20181210,000000,5.01,5.11,4.87,4.97,114560,0
+RLGT.US,D,20181211,000000,5.09,5.11,5.01,5.07,121361,0
+RLGT.US,D,20181212,000000,5.12,5.23,5.06,5.08,236817,0
+RLGT.US,D,20181213,000000,5.06,5.16,4.8,4.82,314372,0
+RLGT.US,D,20181214,000000,4.82,4.91,4.697,4.73,146069,0
+RLGT.US,D,20181217,000000,4.73,4.75,4.52,4.53,206596,0
+RLGT.US,D,20181218,000000,4.59,4.74,4.48,4.49,424416,0
+RLGT.US,D,20181219,000000,4.5,4.84,4.44,4.6,385728,0
+RLGT.US,D,20181220,000000,4.55,4.7,4.44,4.51,286643,0
+RLGT.US,D,20181221,000000,4.5,4.51,4.1,4.11,316622,0
+RLGT.US,D,20181224,000000,4.11,4.27,4.09,4.15,83164,0
+RLGT.US,D,20181226,000000,4.11,4.19,4.06,4.16,107680,0
+RLGT.US,D,20181227,000000,4.08,4.22,4.06,4.16,109848,0
+RLGT.US,D,20181228,000000,4.16,4.4,4.11,4.18,97586,0
+RLGT.US,D,20181231,000000,4.17,4.29,4.13,4.25,93948,0
+RLGT.US,D,20190102,000000,4.19,4.34,4.17,4.26,105073,0
+RLGT.US,D,20190103,000000,4.21,4.28,4.11,4.11,139974,0
+RLGT.US,D,20190104,000000,4.19,4.29,4.12,4.21,245934,0
+RLGT.US,D,20190107,000000,4.27,4.45,4.14,4.22,760678,0
+RLGT.US,D,20190108,000000,4.25,4.37,4.17,4.37,226463,0
+RLGT.US,D,20190109,000000,4.38,4.52,4.34,4.49,266257,0
+RLGT.US,D,20190110,000000,4.47,4.79,4.43,4.77,153507,0
+RLGT.US,D,20190111,000000,4.75,4.8,4.69,4.75,156322,0
+RLGT.US,D,20190114,000000,4.75,4.8,4.64,4.76,140185,0
+RLGT.US,D,20190115,000000,4.78,4.86,4.7475,4.78,83614,0
+RLGT.US,D,20190116,000000,4.6,4.8241,4.6,4.76,272381,0
+RLGT.US,D,20190117,000000,4.73,5.2,4.73,5.1,167795,0
+RLGT.US,D,20190118,000000,5.11,5.22,5.05,5.2,137662,0
+RLGT.US,D,20190122,000000,5.1,5.13,4.88,4.9,163245,0
+RLGT.US,D,20190123,000000,4.91,4.99,4.84,4.95,217427,0
+RLGT.US,D,20190124,000000,4.97,5,4.87,4.89,57599,0
+RLGT.US,D,20190125,000000,4.92,4.99,4.87,4.88,690005,0
+RLGT.US,D,20190128,000000,4.9,4.92,4.8,4.86,104543,0
+RLGT.US,D,20190129,000000,4.86,4.94,4.84,4.85,319856,0
+RLGT.US,D,20190130,000000,4.87,5.0125,4.85,4.92,147277,0
+RLGT.US,D,20190131,000000,4.92,5.04,4.92,4.94,158568,0
+RLGT.US,D,20190201,000000,4.92,5.05,4.92,4.94,96000,0
+RLGT.US,D,20190204,000000,4.95,5.12,4.9,5.11,259147,0
+RLGT.US,D,20190205,000000,5.11,5.3,5.11,5.25,335590,0
+RLGT.US,D,20190206,000000,5.19,5.33,5.19,5.3,174489,0
+RLGT.US,D,20190207,000000,5.25,5.32,5.17,5.2,101875,0
+RLGT.US,D,20190208,000000,5.2,5.44,5.2,5.4,164966,0
+RLGT.US,D,20190211,000000,5.35,5.42,5.21,5.42,274791,0
+RLGT.US,D,20190212,000000,6,6.15,5.74,5.88,769678,0
+RLGT.US,D,20190213,000000,5.9,6.02,5.81,6,967222,0
+RLGT.US,D,20190214,000000,5.95,6.13,5.92,5.99,587317,0
+RLGT.US,D,20190215,000000,6,6.02,5.9,5.98,398520,0
+RLGT.US,D,20190219,000000,6.12,6.13,5.93,5.98,1054690,0
+RLGT.US,D,20190220,000000,6,6.05,5.96,6,814672,0
+RLGT.US,D,20190221,000000,6,6.04,5.92,5.95,516098,0
+RLGT.US,D,20190222,000000,6,6.01,5.57,5.96,490588,0
+RLGT.US,D,20190225,000000,6,6.17,5.98,6.14,637653,0
+RLGT.US,D,20190226,000000,6.13,6.35,6.01,6.25,422207,0
+RLGT.US,D,20190227,000000,6.29,6.43,6.21,6.39,627273,0
+RLGT.US,D,20190228,000000,6.42,6.44,6.25,6.39,312057,0
+RLGT.US,D,20190301,000000,6.43,6.4532,6.35,6.39,300565,0
+RLGT.US,D,20190304,000000,6.4,6.48,6.2801,6.42,479759,0
+RLGT.US,D,20190305,000000,6.43,6.45,6.32,6.35,341381,0
+RLGT.US,D,20190306,000000,6.38,6.42,6.2421,6.32,271293,0
+RLGT.US,D,20190307,000000,6.35,6.35,5.82,5.93,552401,0
+RLGT.US,D,20190308,000000,5.98,5.99,5.82,5.89,317879,0
+RLGT.US,D,20190311,000000,5.78,6.155,5.77,6.13,391719,0
+RLGT.US,D,20190312,000000,6.22,6.41,6.17,6.36,526471,0
+RLGT.US,D,20190313,000000,6.4,6.4,6.15,6.18,441260,0
+RLGT.US,D,20190314,000000,6.28,6.28,6.04,6.05,276748,0
+RLGT.US,D,20190315,000000,6,6.2,5.97,6.1,1044182,0
+RLGT.US,D,20190318,000000,6.14,6.1994,5.98,6.04,437575,0
+RLGT.US,D,20190319,000000,6.08,6.16,5.97,6.07,223249,0
+RLGT.US,D,20190320,000000,6.05,6.08,5.9,5.91,374014,0
+RLGT.US,D,20190321,000000,5.86,5.97,5.81,5.84,436558,0
+RLGT.US,D,20190322,000000,5.8,5.87,5.62,5.63,513663,0
+RLGT.US,D,20190325,000000,5.57,5.62,5.46,5.57,416099,0
+RLGT.US,D,20190326,000000,5.65,5.85,5.48,5.8,281912,0
+RLGT.US,D,20190327,000000,5.75,5.86,5.74,5.75,242395,0
+RLGT.US,D,20190328,000000,5.8,6.09,5.77,6.07,454998,0
+RLGT.US,D,20190329,000000,6.16,6.35,6.09,6.3,749406,0
+RLGT.US,D,20190401,000000,6.34,6.41,6.22,6.41,487548,0
+RLGT.US,D,20190402,000000,6.42,6.42,6.29,6.41,310067,0
+RLGT.US,D,20190403,000000,6.42,6.47,6.34,6.4,419864,0
+RLGT.US,D,20190404,000000,6.4,6.44,6.33,6.44,229926,0
+RLGT.US,D,20190405,000000,6.42,6.47,6.29,6.33,293025,0
+RLGT.US,D,20190408,000000,6.34,6.36,6.18,6.29,218455,0
+RLGT.US,D,20190409,000000,6.32,6.33,6.18,6.3,261301,0
+RLGT.US,D,20190410,000000,6.3,6.31,6.24,6.27,159679,0
+RLGT.US,D,20190411,000000,6.26,6.6699,6.26,6.51,897088,0
+RLGT.US,D,20190412,000000,6.51,6.65,6.42,6.62,426738,0
+RLGT.US,D,20190415,000000,6.65,7.09,6.56,7,1675447,0
+RLGT.US,D,20190416,000000,7.04,7.27,7,7.27,1080660,0
+RLGT.US,D,20190417,000000,7.29,7.33,6.85,7,726396,0
+RLGT.US,D,20190418,000000,7.03,7.3075,6.96,7.05,705876,0
+RLGT.US,D,20190422,000000,7.16,7.2203,6.87,6.94,357309,0
+RLGT.US,D,20190423,000000,6.92,6.99,6.73,6.76,455505,0
+RLGT.US,D,20190424,000000,6.71,6.86,6.71,6.76,343497,0
+RLGT.US,D,20190425,000000,6.79,6.79,6.36,6.53,667370,0
+RLGT.US,D,20190426,000000,6.47,6.73,6.38,6.67,346037,0
+RLGT.US,D,20190429,000000,6.64,6.735,6.61,6.73,334498,0
+RLGT.US,D,20190430,000000,6.75,6.85,6.54,6.54,288931,0
+RLGT.US,D,20190501,000000,6.54,6.7,6.45,6.65,386489,0
+RLGT.US,D,20190502,000000,6.58,6.89,6.58,6.81,278404,0
+RLGT.US,D,20190503,000000,6.78,6.87,6.62,6.74,205946,0
+RLGT.US,D,20190506,000000,6.52,6.785,6.16,6.74,329399,0
+RLGT.US,D,20190507,000000,6.68,6.72,6.54,6.65,272416,0
+RLGT.US,D,20190508,000000,6.57,6.87,6.57,6.81,256232,0
+RLGT.US,D,20190509,000000,6.75,6.94,6.68,6.82,379948,0
+RLGT.US,D,20190510,000000,6.56,6.75,5.75,6.64,858250,0
+RLGT.US,D,20190513,000000,6.45,6.5,6.32,6.4,367206,0
+RLGT.US,D,20190514,000000,6.4,6.49,6.34,6.42,309636,0
+RLGT.US,D,20190515,000000,6.38,6.69,6.33,6.65,352271,0
+RLGT.US,D,20190516,000000,6.65,6.72,6.56,6.65,282071,0
+RLGT.US,D,20190517,000000,6.61,6.79,6.56,6.71,395263,0
+RLGT.US,D,20190520,000000,6.66,7.265,6.62,7.02,834597,0
+RLGT.US,D,20190521,000000,7.1,7.15,6.82,6.94,644357,0
+RLGT.US,D,20190522,000000,6.94,6.96,6.59,6.68,288598,0
+RLGT.US,D,20190523,000000,6.66,6.77,6.52,6.62,400234,0
+RLGT.US,D,20190524,000000,6.6,6.65,6.39,6.56,192300,0
+RLGT.US,D,20190528,000000,6.59,6.67,6.47,6.65,301264,0
+RLGT.US,D,20190529,000000,6.61,6.67,6.39,6.55,238924,0
+RLGT.US,D,20190530,000000,6.5,6.64,6.44,6.54,233006,0
+RLGT.US,D,20190531,000000,6.44,6.49,6.31,6.36,217351,0
+RLGT.US,D,20190603,000000,6.35,6.5,6.13,6.5,279731,0
+RLGT.US,D,20190604,000000,6.59,6.71,6.495,6.58,481573,0
+RLGT.US,D,20190605,000000,6.68,6.69,6.36,6.43,237938,0
+RLGT.US,D,20190606,000000,6.48,6.48,6.12,6.21,512161,0
+RLGT.US,D,20190607,000000,6.18,6.3899,6.17,6.33,203387,0
+RLGT.US,D,20190610,000000,6.42,6.5727,6.29,6.55,231299,0
+RLGT.US,D,20190611,000000,6.67,6.68,6.38,6.52,328822,0
+RLGT.US,D,20190612,000000,6.54,6.775,6.42,6.74,189517,0
+RLGT.US,D,20190613,000000,6.77,6.8999,6.61,6.75,315470,0
+RLGT.US,D,20190614,000000,6.76,6.7899,6.52,6.6,165420,0
+RLGT.US,D,20190617,000000,6.62,6.629,6.34,6.43,361912,0
+RLGT.US,D,20190618,000000,6.42,6.5099,6.2,6.22,256864,0
+RLGT.US,D,20190619,000000,6.25,6.3,6.1,6.17,363740,0
+RLGT.US,D,20190620,000000,6.15,6.24,5.85,5.88,288578,0
+RLGT.US,D,20190621,000000,5.78,5.85,5.54,5.7,455836,0
+RLGT.US,D,20190624,000000,5.66,5.92,5.58,5.78,424344,0
+RLGT.US,D,20190625,000000,5.83,5.94,5.77,5.9,230479,0
+RLGT.US,D,20190626,000000,5.88,6.04,5.81,5.96,239351,0
+RLGT.US,D,20190627,000000,5.99,6.05,5.74,5.92,226602,0
+RLGT.US,D,20190628,000000,5.95,6.2,5.91,6.14,1862832,0
+RLGT.US,D,20190701,000000,6.26,6.38,6.15,6.32,395994,0
+RLGT.US,D,20190702,000000,6.27,6.36,6.14,6.33,367368,0
+RLGT.US,D,20190703,000000,6.28,6.36,5.99,6.03,215817,0
+RLGT.US,D,20190705,000000,5.95,6.0648,5.64,5.93,358316,0
+RLGT.US,D,20190708,000000,5.86,5.88,5.66,5.81,332870,0
+RLGT.US,D,20190709,000000,5.74,5.94,5.74,5.9,242580,0
+RLGT.US,D,20190710,000000,5.91,5.96,5.51,5.52,413420,0
+RLGT.US,D,20190711,000000,5.49,5.49,5.27,5.3,387169,0
+RLGT.US,D,20190712,000000,5.34,5.43,5.26,5.28,478923,0
+RLGT.US,D,20190715,000000,5.24,5.33,5.02,5.3,697247,0
+RLGT.US,D,20190716,000000,5.24,5.49,5.24,5.39,513648,0
+RLGT.US,D,20190717,000000,5.34,5.45,5.26,5.35,299792,0
+RLGT.US,D,20190718,000000,5.36,5.365,5.1077,5.23,243969,0
+RLGT.US,D,20190719,000000,5.22,5.33,5.15,5.33,199136,0
+RLGT.US,D,20190722,000000,5.28,5.36,5.24,5.33,184616,0
+RLGT.US,D,20190723,000000,5.3,5.39,5.12,5.34,457398,0
+RLGT.US,D,20190724,000000,5.34,5.5,5.27,5.47,134131,0
+RLGT.US,D,20190725,000000,5.45,5.5,5.19,5.32,351109,0
+RLGT.US,D,20190726,000000,5.35,5.35,5.195,5.34,158586,0
+RLGT.US,D,20190729,000000,5.35,5.39,5.26,5.37,108330,0
+RLGT.US,D,20190730,000000,5.36,5.58,5.22,5.45,187228,0
+RLGT.US,D,20190731,000000,5.46,5.69,5.41,5.49,224330,0
+RLGT.US,D,20190801,000000,5.45,5.65,5.45,5.55,310806,0
+RLGT.US,D,20190802,000000,5.48,5.59,5.29,5.32,193589,0
+RLGT.US,D,20190805,000000,5.19,5.32,4.97,5.12,358483,0
+RLGT.US,D,20190806,000000,5.13,5.1898,4.94,5.1,278611,0
+RLGT.US,D,20190807,000000,4.96,5.18,4.92,5.09,133890,0
+RLGT.US,D,20190808,000000,5.11,5.25,5,5.01,190986,0
+RLGT.US,D,20190809,000000,4.96,5.07,4.82,4.85,201185,0
+RLGT.US,D,20190812,000000,4.82,4.98,4.8,4.92,178821,0
+RLGT.US,D,20190813,000000,4.88,5.06,4.88,4.99,94610,0
+RLGT.US,D,20190814,000000,4.9,4.99,4.7,4.73,221048,0
+RLGT.US,D,20190815,000000,4.73,4.78,4.57,4.58,251745,0
+RLGT.US,D,20190816,000000,4.6,4.77,4.6,4.74,101253,0
+RLGT.US,D,20190819,000000,4.75,4.9,4.54,4.56,175399,0
+RLGT.US,D,20190820,000000,4.54,4.74,4.53,4.62,281230,0
+RLGT.US,D,20190821,000000,4.65,4.85,4.56,4.69,158439,0
+RLGT.US,D,20190822,000000,4.74,4.78,4.55,4.55,137675,0
+RLGT.US,D,20190823,000000,4.55,4.66,4.4,4.41,205984,0
+RLGT.US,D,20190826,000000,4.48,4.64,4.4357,4.62,157610,0
+RLGT.US,D,20190827,000000,4.64,4.77,4.44,4.47,108810,0
+RLGT.US,D,20190828,000000,4.49,4.69,4.44,4.69,132701,0
+RLGT.US,D,20190829,000000,4.69,4.88,4.64,4.82,127538,0
+RLGT.US,D,20190830,000000,4.86,4.9,4.81,4.88,155521,0
+RLGT.US,D,20190903,000000,4.85,4.91,4.7,4.71,194271,0
+RLGT.US,D,20190904,000000,4.73,4.8,4.7,4.71,184092,0
+RLGT.US,D,20190905,000000,4.79,5.3,4.75,5.15,457800,0
+RLGT.US,D,20190906,000000,5.21,5.25,4.85,4.85,136112,0
+RLGT.US,D,20190909,000000,4.85,5.14,4.85,5.11,477385,0
+RLGT.US,D,20190910,000000,5.11,5.64,5.11,5.57,314884,0
+RLGT.US,D,20190911,000000,5.56,5.69,5.25,5.54,396723,0
+RLGT.US,D,20190912,000000,5.54,5.54,5.34,5.47,391046,0
+RLGT.US,D,20190913,000000,5.54,5.8,5.22,5.55,552165,0
+RLGT.US,D,20190916,000000,5.67,5.67,5.24,5.24,500830,0
+RLGT.US,D,20190917,000000,5.27,5.33,5.06,5.14,394990,0
+RLGT.US,D,20190918,000000,5.12,5.3,5.019,5.29,513864,0
+RLGT.US,D,20190919,000000,5.34,5.38,5.17,5.31,345429,0
+RLGT.US,D,20190920,000000,5.3,5.37,5.2,5.21,388480,0
+RLGT.US,D,20190923,000000,5.23,5.23,5.05,5.07,156079,0
+RLGT.US,D,20190924,000000,5.06,5.16,4.99,5.07,334171,0
+RLGT.US,D,20190925,000000,5.03,5.32,5.02,5.31,233009,0
+RLGT.US,D,20190926,000000,5.25,5.38,5.15,5.34,119872,0
+RLGT.US,D,20190927,000000,5.35,5.48,5.22,5.31,125349,0
+RLGT.US,D,20190930,000000,5.28,5.34,5.15,5.17,139915,0
+RLGT.US,D,20191001,000000,5.2,5.28,4.91,4.92,125104,0
+RLGT.US,D,20191002,000000,4.88,5.1,4.86,5.06,246629,0
+RLGT.US,D,20191003,000000,5.04,5.1103,4.94,5.09,128103,0
+RLGT.US,D,20191004,000000,5.06,5.19,4.98,5.05,112222,0
+RLGT.US,D,20191007,000000,4.99,5.14,4.94,5.11,110492,0
+RLGT.US,D,20191008,000000,5.04,5.11,4.97,5.03,111955,0
+RLGT.US,D,20191009,000000,5.09,5.18,5.05,5.06,222820,0
+RLGT.US,D,20191010,000000,5.09,5.22,5.06,5.15,107124,0
+RLGT.US,D,20191011,000000,5.23,5.4,5.22,5.32,163823,0
+RLGT.US,D,20191014,000000,5.27,5.32,5.1,5.14,110563,0
+RLGT.US,D,20191015,000000,5.17,5.39,5.15,5.37,190119,0
+RLGT.US,D,20191016,000000,5.35,5.48,5.3,5.47,136628,0
+RLGT.US,D,20191017,000000,5.43,5.6,5.43,5.51,109051,0
+RLGT.US,D,20191018,000000,5.47,5.61,5.43,5.51,134359,0
+RLGT.US,D,20191021,000000,5.58,5.78,5.51,5.63,164084,0
+RLGT.US,D,20191022,000000,5.63,5.79,5.58,5.76,110152,0
+RLGT.US,D,20191023,000000,5.69,5.92,5.66,5.89,124611,0
+RLGT.US,D,20191024,000000,5.88,5.94,5.64,5.72,190563,0
+RLGT.US,D,20191025,000000,5.69,5.83,5.53,5.58,144013,0
+RLGT.US,D,20191028,000000,5.67,5.75,5.57,5.6,176199,0
+RLGT.US,D,20191029,000000,5.55,5.61,5.37,5.58,141073,0
+RLGT.US,D,20191030,000000,5.59,5.68,5.48,5.64,282844,0
+RLGT.US,D,20191031,000000,5.62,5.63,5.3843,5.39,226878,0
+RLGT.US,D,20191101,000000,5.48,5.54,5.38,5.46,259869,0
+RLGT.US,D,20191104,000000,5.46,5.73,5.46,5.68,211917,0
+RLGT.US,D,20191105,000000,5.75,5.86,5.69,5.72,142186,0
+RLGT.US,D,20191106,000000,5.68,5.69,5.51,5.55,204185,0
+RLGT.US,D,20191107,000000,5.65,5.82,5.5729,5.78,89609,0
+RLGT.US,D,20191108,000000,5.71,5.88,5.6,5.63,149188,0
+RLGT.US,D,20191111,000000,5.41,5.62,5.4,5.51,185413,0
+RLGT.US,D,20191112,000000,5.55,5.6,5.425,5.52,304409,0
+RLGT.US,D,20191113,000000,5.56,5.56,5.33,5.42,263971,0
+RLGT.US,D,20191114,000000,5.37,5.37,4.98,5.08,405327,0
+RLGT.US,D,20191115,000000,5.11,5.23,5.01,5.22,206325,0
+RLGT.US,D,20191118,000000,5.13,5.21,5.03,5.16,297330,0
+RLGT.US,D,20191119,000000,5.2,5.26,5.15,5.15,178336,0
+RLGT.US,D,20191120,000000,5.16,5.16,5.03,5.05,195071,0
+RLGT.US,D,20191121,000000,5.1,5.14,5.01,5.06,116670,0
+RLGT.US,D,20191122,000000,5.1,5.18,5.04,5.17,128256,0
+RLGT.US,D,20191125,000000,5.16,5.46,5.15,5.45,187573,0
+RLGT.US,D,20191126,000000,5.42,5.52,5.3,5.35,123785,0
+RLGT.US,D,20191127,000000,5.47,5.47,5.26,5.29,89994,0
+RLGT.US,D,20191129,000000,5.31,5.41,5.25,5.35,78275,0
+RLGT.US,D,20191202,000000,5.31,5.41,5.24,5.34,143619,0
+RLGT.US,D,20191203,000000,5.32,5.49,5.24,5.4,202617,0
+RLGT.US,D,20191204,000000,5.37,5.49,5.15,5.23,204057,0
+RLGT.US,D,20191205,000000,5.29,5.36,5.25,5.28,80388,0
+RLGT.US,D,20191206,000000,5.28,5.44,5.27,5.35,152255,0
+RLGT.US,D,20191209,000000,5.3,5.62,5.26,5.6,252170,0
+RLGT.US,D,20191210,000000,5.57,5.63,5.33,5.37,177861,0
+RLGT.US,D,20191211,000000,5.26,5.54,5.26,5.51,258209,0
+RLGT.US,D,20191212,000000,5.46,5.86,5.45,5.81,291998,0
+RLGT.US,D,20191213,000000,5.76,5.84,5.49,5.64,248664,0
+RLGT.US,D,20191216,000000,5.7,5.73,5.44,5.46,212242,0
+RLGT.US,D,20191217,000000,5.52,5.57,5.42,5.46,90983,0
+RLGT.US,D,20191218,000000,5.41,5.52,5.28,5.32,201952,0
+RLGT.US,D,20191219,000000,5.35,5.54,5.24,5.48,249978,0
+RLGT.US,D,20191220,000000,5.43,5.485,5.32,5.41,353519,0
+RLGT.US,D,20191223,000000,5.42,5.5,5.34,5.46,133564,0
+RLGT.US,D,20191224,000000,5.44,5.54,5.42,5.52,70198,0
+RLGT.US,D,20191226,000000,5.46,5.69,5.46,5.64,160176,0
+RLGT.US,D,20191227,000000,5.66,5.66,5.52,5.55,111302,0
+RLGT.US,D,20191230,000000,5.55,5.62,5.44,5.52,73783,0
+RLGT.US,D,20191231,000000,5.47,5.63,5.47,5.57,148391,0
+RLGT.US,D,20200102,000000,5.62,5.64,5.39,5.56,93356,0
+RLGT.US,D,20200103,000000,5.52,5.62,5.44,5.62,155255,0
+RLGT.US,D,20200106,000000,5.63,5.63,5.4,5.45,222895,0
+RLGT.US,D,20200107,000000,5.46,5.495,5.36,5.44,67347,0
+RLGT.US,D,20200108,000000,5.44,5.57,5.38,5.47,124719,0
+RLGT.US,D,20200109,000000,5.49,5.54,5.37,5.44,102184,0
+RLGT.US,D,20200110,000000,5.42,5.48,5.32,5.35,195019,0
+RLGT.US,D,20200113,000000,5.35,5.43,5.29,5.39,132184,0
+RLGT.US,D,20200114,000000,5.36,5.49,5.31,5.4,84111,0
+RLGT.US,D,20200115,000000,5.45,5.49,5.34,5.44,118475,0
+RLGT.US,D,20200116,000000,5.5,5.85,5.44,5.81,254391,0
+RLGT.US,D,20200117,000000,5.89,5.89,5.72,5.72,358822,0
+RLGT.US,D,20200121,000000,5.84,5.84,5.64,5.75,146852,0
+RLGT.US,D,20200122,000000,5.7,5.71,5.6001,5.69,110343,0
+RLGT.US,D,20200123,000000,5.67,5.71,5.4,5.41,196655,0
+RLGT.US,D,20200124,000000,5.41,5.45,5.16,5.18,95131,0
+RLGT.US,D,20200127,000000,5,5.13,4.93,4.93,137991,0
+RLGT.US,D,20200128,000000,4.85,5,4.84,4.98,213680,0
+RLGT.US,D,20200129,000000,5.03,5.15,4.96,5.07,150149,0
+RLGT.US,D,20200130,000000,4.99,5.07,4.92,4.95,160956,0
+RLGT.US,D,20200131,000000,4.96,4.99,4.75,4.83,129924,0
+RLGT.US,D,20200203,000000,4.85,4.93,4.78,4.8,87700,0
+RLGT.US,D,20200204,000000,4.94,5.03,4.81,4.91,96630,0
+RLGT.US,D,20200205,000000,5.01,5.33,5,5.1,186671,0
+RLGT.US,D,20200206,000000,5.14,5.14,4.98,4.99,209700,0
+RLGT.US,D,20200207,000000,5,5.19,5,5.04,79418,0
+RLGT.US,D,20200210,000000,5.19,5.19,5.01,5.07,137681,0
+RLGT.US,D,20200211,000000,4.99,5.07,4.75,4.76,309021,0
+RLGT.US,D,20200212,000000,4.82,5.04,4.78,4.99,206125,0
+RLGT.US,D,20200213,000000,4.86,4.98,4.81,4.98,141186,0
+RLGT.US,D,20200214,000000,4.98,4.98,4.81,4.82,145486,0
+RLGT.US,D,20200218,000000,4.76,4.84,4.75,4.76,207388,0
+RLGT.US,D,20200219,000000,4.81,4.845,4.75,4.75,192837,0
+RLGT.US,D,20200220,000000,4.75,4.86,4.67,4.81,175705,0
+RLGT.US,D,20200221,000000,4.79,4.79,4.68,4.69,256110,0
+RLGT.US,D,20200224,000000,4.66,4.71,4.58,4.58,258014,0
+RLGT.US,D,20200225,000000,4.63,4.6365,4.35,4.42,258045,0
+RLGT.US,D,20200226,000000,4.46,4.5,4.33,4.43,178883,0
+RLGT.US,D,20200227,000000,4.32,4.46,4.16,4.24,349458,0
+RLGT.US,D,20200228,000000,4.22,4.45,4.2,4.4,296769,0
+RLGT.US,D,20200302,000000,4.46,4.61,4.34,4.61,171705,0
+RLGT.US,D,20200303,000000,4.53,4.66,4.41,4.6,208887,0
+RLGT.US,D,20200304,000000,4.69,4.69,4.28,4.5,219790,0
+RLGT.US,D,20200305,000000,4.4,4.4277,4.18,4.22,294979,0
+RLGT.US,D,20200306,000000,4.15,4.22,4.12,4.13,251611,0
+RLGT.US,D,20200309,000000,3.93,3.9902,3.67,3.76,242650,0
+RLGT.US,D,20200310,000000,3.86,3.91,3.7,3.91,173237,0
+RLGT.US,D,20200311,000000,3.83,3.83,3.59,3.62,158945,0
+RLGT.US,D,20200312,000000,3.33,3.52,3.2,3.36,259044,0
+RLGT.US,D,20200313,000000,3.54,3.63,3.34,3.63,198182,0
+RLGT.US,D,20200316,000000,3.28,3.62,3.22,3.27,235741,0
+RLGT.US,D,20200317,000000,3.29,3.82,3.25,3.79,182794,0
+RLGT.US,D,20200318,000000,3.56,3.57,3.11,3.15,269439,0
+RLGT.US,D,20200319,000000,3.08,3.6,3.08,3.56,255552,0
+RLGT.US,D,20200320,000000,3.51,3.72,3.13,3.38,411433,0
+RLGT.US,D,20200323,000000,3.3,3.44,3.11,3.39,156784,0
+RLGT.US,D,20200324,000000,3.51,3.6,3.33,3.56,176624,0
+RLGT.US,D,20200325,000000,3.57,3.8,3.42,3.63,291582,0
+RLGT.US,D,20200326,000000,3.61,4,3.61,3.98,228722,0
+RLGT.US,D,20200327,000000,3.82,3.92,3.56,3.6,109245,0
+RLGT.US,D,20200330,000000,3.71,3.82,3.5601,3.82,138834,0
+RLGT.US,D,20200331,000000,3.81,3.89,3.67,3.87,182779,0
+RLGT.US,D,20200401,000000,3.76,3.84,3.5215,3.58,153550,0
+RLGT.US,D,20200402,000000,3.72,3.85,3.51,3.73,139463,0
+RLGT.US,D,20200403,000000,3.81,3.81,3.51,3.56,198833,0
+RLGT.US,D,20200406,000000,3.74,3.89,3.66,3.69,187948,0
+RLGT.US,D,20200407,000000,3.82,3.88,3.4,3.4,216763,0
+RLGT.US,D,20200408,000000,3.46,3.6,3.46,3.49,155444,0
+RLGT.US,D,20200409,000000,3.59,3.92,3.59,3.86,143804,0
+RLGT.US,D,20200413,000000,3.84,3.885,3.72,3.75,128976,0
+RLGT.US,D,20200414,000000,3.76,3.89,3.6,3.69,108920,0
+RLGT.US,D,20200415,000000,3.53,3.61,3.42,3.42,107302,0
+RLGT.US,D,20200416,000000,3.48,3.54,3.36,3.51,200088,0
+RLGT.US,D,20200417,000000,3.7,3.72,3.585,3.66,77142,0
+RLGT.US,D,20200420,000000,3.64,3.71,3.51,3.63,113067,0
+RLGT.US,D,20200421,000000,3.53,3.65,3.47,3.48,166829,0
+RLGT.US,D,20200422,000000,3.58,3.69,3.47,3.68,109226,0
+RLGT.US,D,20200423,000000,3.64,3.78,3.48,3.52,135686,0
+RLGT.US,D,20200424,000000,3.62,3.67,3.48,3.6,123944,0
+RLGT.US,D,20200427,000000,3.69,4.04,3.57,4.02,273384,0
+RLGT.US,D,20200428,000000,4.09,4.1,3.96,4.09,650485,0
+RLGT.US,D,20200429,000000,4.25,4.54,4.19,4.47,193822,0
+RLGT.US,D,20200430,000000,4.35,4.36,4.2,4.28,84662,0
+RLGT.US,D,20200501,000000,4.29,4.3142,4.04,4.12,108865,0
+RLGT.US,D,20200504,000000,4.1,4.1,3.95,4.02,106895,0
+RLGT.US,D,20200505,000000,4.1,4.2,3.85,3.87,100658,0
+RLGT.US,D,20200506,000000,3.95,3.99,3.83,3.92,79584,0
+RLGT.US,D,20200507,000000,3.98,4.16,3.94,4.06,134595,0
+RLGT.US,D,20200508,000000,4.14,4.32,4.05,4.24,247049,0
+RLGT.US,D,20200511,000000,4.21,4.22,4.01,4.01,190968,0
+RLGT.US,D,20200512,000000,4.15,4.24,3.51,3.52,245464,0
+RLGT.US,D,20200513,000000,3.62,3.65,3.29,3.3,176999,0
+RLGT.US,D,20200514,000000,3.26,3.43,3.18,3.41,158846,0
+RLGT.US,D,20200515,000000,3.46,3.46,3.32,3.41,88630,0
+RLGT.US,D,20200518,000000,3.56,3.67,3.53,3.66,165179,0
+RLGT.US,D,20200519,000000,3.69,3.72,3.55,3.58,156567,0
+RLGT.US,D,20200520,000000,3.66,3.92,3.62,3.91,139102,0
+RLGT.US,D,20200521,000000,3.93,4.06,3.75,3.75,303147,0
+RLGT.US,D,20200522,000000,3.79,3.8102,3.66,3.72,123200,0
+RLGT.US,D,20200526,000000,3.88,4.07,3.72,4.06,332338,0
+RLGT.US,D,20200527,000000,4.15,4.2,4.04,4.1,194303,0
+RLGT.US,D,20200528,000000,4.08,4.25,4.04,4.06,152855,0
+RLGT.US,D,20200529,000000,4.1,4.13,3.91,3.99,87077,0
+RLGT.US,D,20200601,000000,4,4.06,3.85,3.85,178828,0
+RLGT.US,D,20200602,000000,3.9,4.1,3.87,4.03,157335,0
+RLGT.US,D,20200603,000000,4,4.13,3.95,4.05,313050,0
+RLGT.US,D,20200604,000000,4.06,4.28,3.95,4.27,515371,0
+RLGT.US,D,20200605,000000,4.2,4.5,4.2,4.49,348538,0
+RLGT.US,D,20200608,000000,4.55,4.7,4.46,4.5,263918,0
+RLGT.US,D,20200609,000000,4.46,4.49,4.29,4.34,118547,0
+RLGT.US,D,20200610,000000,4.35,4.35,4.2,4.2,71551,0
+RLGT.US,D,20200611,000000,4.06,4.11,3.8,3.8,301028,0
+RLGT.US,D,20200612,000000,4,4.0395,3.75,3.82,125465,0
+RLGT.US,D,20200615,000000,3.75,3.9599,3.7,3.88,153876,0
+RLGT.US,D,20200616,000000,3.98,4.04,3.87,3.96,140703,0
+RLGT.US,D,20200617,000000,4.03,4.03,3.82,3.85,131403,0
+RLGT.US,D,20200618,000000,3.76,3.96,3.76,3.86,53732,0
+RLGT.US,D,20200619,000000,3.99,3.9926,3.86,3.97,203404,0
+RLGT.US,D,20200622,000000,3.95,4.03,3.88,4.03,264894,0
+RLGT.US,D,20200623,000000,4.07,4.15,3.95,3.97,155021,0
+RLGT.US,D,20200624,000000,3.94,4.02,3.8,3.86,230085,0
+RLGT.US,D,20200625,000000,3.85,3.9,3.74,3.79,171010,0
+RLGT.US,D,20200626,000000,3.79,3.84,3.72,3.72,1165958,0
+RLGT.US,D,20200629,000000,3.79,4.05,3.7301,4.01,140377,0
+RLGT.US,D,20200630,000000,4.07,4.11,3.82,3.93,425615,0
+RLGT.US,D,20200701,000000,4,4.17,3.985,4.17,157570,0
+RLGT.US,D,20200702,000000,4.21,4.21,4.08,4.09,116625,0
+RLGT.US,D,20200706,000000,4.15,4.27,4.01,4.26,154949,0
+RLGT.US,D,20200707,000000,4.22,4.24,4.01,4.03,205774,0
+RLGT.US,D,20200708,000000,4.05,4.13,3.98,4,126981,0
+RLGT.US,D,20200709,000000,3.95,4.08,3.92,3.92,231887,0
+RLGT.US,D,20200710,000000,3.91,4.05,3.91,4.03,289554,0
+RLGT.US,D,20200713,000000,4.06,4.08,3.93,3.95,274387,0
+RLGT.US,D,20200714,000000,3.94,4.01,3.94,3.97,154285,0
+RLGT.US,D,20200715,000000,4.03,4.14,4.02,4.09,233354,0
+RLGT.US,D,20200716,000000,4.08,4.08,3.96,3.99,152191,0
+RLGT.US,D,20200717,000000,3.98,4.23,3.98,4.16,161264,0
+RLGT.US,D,20200720,000000,4.15,4.15,4.06,4.07,70546,0
+RLGT.US,D,20200721,000000,4.14,4.24,4.1,4.22,171531,0
+RLGT.US,D,20200722,000000,4.21,4.33,4.2,4.27,110833,0
+RLGT.US,D,20200723,000000,4.28,4.28,4.15,4.15,80197,0
+RLGT.US,D,20200724,000000,4.13,4.23,4.06,4.2,109003,0
+RLGT.US,D,20200727,000000,4.21,4.35,4.1374,4.26,123819,0
+RLGT.US,D,20200728,000000,4.22,4.29,4.12,4.23,98071,0
+RLGT.US,D,20200729,000000,4.24,4.45,4.23,4.38,140693,0
+RLGT.US,D,20200730,000000,4.32,4.4,4.29,4.37,122244,0
+RLGT.US,D,20200731,000000,4.38,4.38,4.23,4.25,122396,0
+RLGT.US,D,20200803,000000,4.29,4.41,4.2786,4.37,150065,0
+RLGT.US,D,20200804,000000,4.32,4.49,4.28,4.44,162839,0
+RLGT.US,D,20200805,000000,4.46,4.48,4.4,4.48,152275,0
+RLGT.US,D,20200806,000000,4.49,4.57,4.46,4.5,231441,0
+RLGT.US,D,20200807,000000,4.49,4.68,4.47,4.67,107321,0
+RLGT.US,D,20200810,000000,4.68,4.82,4.67,4.73,119510,0
+RLGT.US,D,20200811,000000,4.79,4.95,4.79,4.94,171495,0
+RLGT.US,D,20200812,000000,4.96,5.14,4.9,5.07,241425,0
+RLGT.US,D,20200813,000000,5.08,5.13,5.05,5.1,111723,0
+RLGT.US,D,20200814,000000,5.04,5.16,5.02,5.16,300422,0
+RLGT.US,D,20200817,000000,5.13,5.2,5.05,5.08,182436,0
+RLGT.US,D,20200818,000000,5.09,5.11,5,5.1,152086,0
+RLGT.US,D,20200819,000000,5.11,5.61,5.08,5.4,456522,0
+RLGT.US,D,20200820,000000,5.34,5.55,5.235,5.53,449292,0
+RLGT.US,D,20200821,000000,5.51,5.55,5.255,5.54,523463,0
+RLGT.US,D,20200824,000000,5.55,5.94,5.5392,5.84,442775,0
+RLGT.US,D,20200825,000000,5.85,5.89,5.51,5.58,130079,0
+RLGT.US,D,20200826,000000,5.55,5.55,5.37,5.49,139101,0
+RLGT.US,D,20200827,000000,5.52,5.63,5.49,5.55,78452,0
+RLGT.US,D,20200828,000000,5.59,5.59,5.395,5.5,104963,0
+RLGT.US,D,20200831,000000,5.46,5.48,5.24,5.28,146536,0
+RLGT.US,D,20200901,000000,5.27,5.43,5.23,5.43,86334,0
+RLGT.US,D,20200902,000000,5.43,5.44,5.365,5.42,88735,0
+RLGT.US,D,20200903,000000,5.41,5.41,5.22,5.25,150224,0
+RLGT.US,D,20200904,000000,5.34,5.34,5.14,5.22,107000,0
+RLGT.US,D,20200908,000000,5.17,5.28,5.1065,5.17,92274,0
+RLGT.US,D,20200909,000000,5.2,5.36,5.2,5.2,111631,0
+RLGT.US,D,20200910,000000,5.22,5.27,5.125,5.21,117199,0
+RLGT.US,D,20200911,000000,5.23,5.34,5.18,5.2,137192,0
+RLGT.US,D,20200914,000000,5.19,5.3,5.15,5.2,101492,0
+RLGT.US,D,20200915,000000,5.75,5.85,5.38,5.75,464418,0
+RLGT.US,D,20200916,000000,5.74,5.78,5.4,5.41,306233,0
+RLGT.US,D,20200917,000000,5.33,5.6,5.33,5.57,202620,0
+RLGT.US,D,20200918,000000,5.6,5.6,5.26,5.26,652613,0
+RLGT.US,D,20200921,000000,5.08,5.16,4.99,4.99,255391,0
+RLGT.US,D,20200922,000000,4.99,5.145,4.95,5.08,197964,0
+RLGT.US,D,20200923,000000,5.05,5.18,4.98,5,162726,0
+RLGT.US,D,20200924,000000,5.03,5.27,5,5.1,163935,0
+RLGT.US,D,20200925,000000,5.04,5.15,5.04,5.04,126875,0
+RLGT.US,D,20200928,000000,5.1,5.29,5.05,5.21,192876,0
+RLGT.US,D,20200929,000000,5.4,5.79,5.27,5.27,380805,0
+RLGT.US,D,20200930,000000,5.23,5.41,5.11,5.14,262395,0
+RLGT.US,D,20201001,000000,5.16,5.25,5.11,5.16,222909,0
+RLGT.US,D,20201002,000000,5.07,5.19,4.99,5.05,194475,0
+RLGT.US,D,20201005,000000,5.15,5.2407,5.1229,5.19,173821,0
+RLGT.US,D,20201006,000000,5.25,5.29,5.16,5.17,154796,0
+RLGT.US,D,20201007,000000,5.25,5.3,5.2085,5.22,110609,0
+RLGT.US,D,20201008,000000,5.3,5.35,5.25,5.27,153197,0
+RLGT.US,D,20201009,000000,5.3,5.3,5.18,5.22,166804,0
+RLGT.US,D,20201012,000000,5.26,5.26,5.19,5.21,105449,0
+RLGT.US,D,20201013,000000,5.21,5.3,5.21,5.25,110404,0
+RLGT.US,D,20201014,000000,5.28,5.29,5.2,5.2,77289,0
+RLGT.US,D,20201015,000000,5.21,5.33,5.13,5.31,164777,0
+RLGT.US,D,20201016,000000,5.27,5.31,5.18,5.29,145388,0
+RLGT.US,D,20201019,000000,5.31,5.33,5.17,5.2,100352,0
+RLGT.US,D,20201020,000000,5.25,5.27,5.145,5.25,111308,0
+RLGT.US,D,20201021,000000,5.25,5.25,5.1827,5.24,73875,0
+RLGT.US,D,20201022,000000,5.25,5.25,5.16,5.19,94762,0
+RLGT.US,D,20201023,000000,5.24,5.28,5.18,5.25,57755,0
+RLGT.US,D,20201026,000000,5.23,5.24,5.1,5.24,105852,0
+RLGT.US,D,20201027,000000,5.19,5.24,5.1791,5.2,54790,0
+RLGT.US,D,20201028,000000,5.1,5.15,5.07,5.09,156409,0
+RLGT.US,D,20201029,000000,5.07,5.19,4.99,5.16,132337,0
+RLGT.US,D,20201030,000000,5.09,5.185,5.09,5.14,123452,0
+RLGT.US,D,20201102,000000,5.23,5.23,5.07,5.13,79542,0
+RLGT.US,D,20201103,000000,5.2,5.34,5.13,5.25,241964,0
+RLGT.US,D,20201104,000000,5.19,5.28,5.11,5.17,116916,0
+RLGT.US,D,20201105,000000,5.17,5.29,5.13,5.25,98675,0
+RLGT.US,D,20201106,000000,5.27,5.27,5.13,5.13,105344,0
+RLGT.US,D,20201109,000000,5.3,5.47,5.25,5.28,251962,0
+RLGT.US,D,20201110,000000,5.35,5.78,5.35,5.77,456977,0
+RLGT.US,D,20201111,000000,5.79,5.82,5.68,5.82,322402,0
+RLGT.US,D,20201112,000000,5.75,5.75,5.52,5.54,263876,0
+RLGT.US,D,20201113,000000,5.6,5.74,5.57,5.72,151770,0
+RLGT.US,D,20201116,000000,5.8,5.94,5.65,5.74,742270,0
+RLGT.US,D,20201117,000000,5.71,5.76,5.5995,5.71,228569,0
+RLGT.US,D,20201118,000000,5.77,5.98,5.67,5.69,280675,0
+RLGT.US,D,20201119,000000,5.72,5.8,5.6101,5.72,146516,0
+RLGT.US,D,20201120,000000,5.66,5.805,5.645,5.71,241131,0
+RLGT.US,D,20201123,000000,5.79,5.83,5.66,5.68,183957,0
+RLGT.US,D,20201124,000000,5.75,6,5.7159,6,391405,0
+RLGT.US,D,20201125,000000,6,6.05,5.89,5.97,276569,0
+RLGT.US,D,20201127,000000,6.03,6.1,5.96,6.07,129714,0
+RLGT.US,D,20201130,000000,6.1,6.14,5.92,5.92,190832,0
+RLGT.US,D,20201201,000000,6.03,6.09,5.86,5.99,157289,0
+RLGT.US,D,20201202,000000,6,6.09,5.95,6.01,312121,0
+RLGT.US,D,20201203,000000,6.09,6.31,6.02,6.17,266918,0
+RLGT.US,D,20201204,000000,6.25,6.42,6.21,6.37,181035,0
+RLGT.US,D,20201207,000000,6.42,6.42,6.215,6.26,160831,0
+RLGT.US,D,20201208,000000,6.25,6.5,6.21,6.49,237623,0
+RLGT.US,D,20201209,000000,6.5,6.55,6.2862,6.37,177609,0
+RLGT.US,D,20201210,000000,6.35,6.37,6.13,6.23,188332,0
+RLGT.US,D,20201211,000000,6.17,6.21,6.0601,6.09,213414,0
+RLGT.US,D,20201214,000000,6.27,6.27,5.85,5.87,221186,0
+RLGT.US,D,20201215,000000,5.94,5.964,5.83,5.84,496758,0
+RLGT.US,D,20201216,000000,5.89,5.91,5.74,5.8,292424,0
+RLGT.US,D,20201217,000000,5.86,6.09,5.85,5.98,355019,0
+RLGT.US,D,20201218,000000,6.05,6.05,5.76,5.81,346345,0
+RLGT.US,D,20201221,000000,5.77,5.77,5.59,5.66,233290,0
+RLGT.US,D,20201222,000000,5.69,5.77,5.6,5.76,279703,0
+RLGT.US,D,20201223,000000,5.81,5.85,5.75,5.75,70722,0
+RLGT.US,D,20201224,000000,5.81,5.81,5.64,5.66,52694,0
+RLGT.US,D,20201228,000000,5.75,5.76,5.62,5.62,86096,0
+RLGT.US,D,20201229,000000,5.68,5.715,5.61,5.7,143902,0
+RLGT.US,D,20201230,000000,5.73,5.8,5.64,5.67,107665,0
+RLGT.US,D,20201231,000000,5.7,5.83,5.64,5.8,150495,0
+RLGT.US,D,20210104,000000,5.77,5.795,5.52,5.62,223669,0
+RLGT.US,D,20210105,000000,5.63,5.93,5.62,5.71,213208,0
+RLGT.US,D,20210106,000000,5.82,6.12,5.815,6.03,588497,0
+RLGT.US,D,20210107,000000,6.02,6.08,5.94,5.99,222452,0
+RLGT.US,D,20210108,000000,6.09,6.1153,5.95,5.99,180546,0
+RLGT.US,D,20210111,000000,5.97,6.1,5.9501,6.1,215096,0
+RLGT.US,D,20210112,000000,6.1,6.27,6.06,6.25,181552,0
+RLGT.US,D,20210113,000000,6.25,6.25,5.935,6.01,143614,0
+RLGT.US,D,20210114,000000,6.01,6.18,6.01,6.09,131787,0
+RLGT.US,D,20210115,000000,6.1,6.13,5.92,6.03,121364,0
+RLGT.US,D,20210119,000000,6.03,6.18,6.03,6.07,158227,0
+RLGT.US,D,20210120,000000,6.07,6.19,6.04,6.17,240164,0
+RLGT.US,D,20210121,000000,6.22,6.49,6.16,6.37,245656,0
+RLGT.US,D,20210122,000000,6.31,6.46,6.22,6.46,207364,0
+RLGT.US,D,20210125,000000,6.49,6.49,6.27,6.33,214963,0
+RLGT.US,D,20210126,000000,6.4,6.41,6.23,6.29,210268,0
+RLGT.US,D,20210127,000000,6.2,6.25,5.9,6.05,339640,0
+RLGT.US,D,20210128,000000,6.13,6.13,5.9399,5.96,206694,0
+RLGT.US,D,20210129,000000,6,6,5.78,5.8,218241,0
+RLGT.US,D,20210201,000000,5.8,5.89,5.77,5.82,198897,0
+RLGT.US,D,20210202,000000,5.92,6.19,5.8845,6.12,235051,0
+RLGT.US,D,20210203,000000,6.12,6.2,6.07,6.2,128155,0
+RLGT.US,D,20210204,000000,6.2,6.42,6.1961,6.42,250699,0
+RLGT.US,D,20210205,000000,6.45,6.48,6.36,6.43,225348,0
+RLGT.US,D,20210208,000000,6.48,6.65,6.46,6.65,253727,0
+RLGT.US,D,20210209,000000,6.68,6.76,6.58,6.75,387384,0
+RLGT.US,D,20210210,000000,6.93,7.4,6.5115,7.4,567689,0
+RLGT.US,D,20210211,000000,7.4,7.5,7.2,7.45,469439,0
+RLGT.US,D,20210212,000000,7.45,7.49,7.3,7.39,347319,0
+RLGT.US,D,20210216,000000,7.5,7.5,7.215,7.27,196033,0
+RLGT.US,D,20210217,000000,7.22,7.255,7,7.08,215647,0
+RLGT.US,D,20210218,000000,6.99,7.07,6.85,6.94,175098,0
+RLGT.US,D,20210219,000000,6.95,7.08,6.9,7.03,148054,0
+RLGT.US,D,20210222,000000,7,7.115,6.85,6.9,164952,0
+RLGT.US,D,20210223,000000,6.82,6.84,6.62,6.72,185725,0
+RLGT.US,D,20210224,000000,6.65,6.96,6.6001,6.84,219402,0
+RLGT.US,D,20210225,000000,6.88,6.95,6.68,6.77,147719,0
+RLGT.US,D,20210226,000000,6.78,6.93,6.61,6.77,222009,0
+RLGT.US,D,20210301,000000,6.97,7.05,6.9047,6.99,203427,0
+RLGT.US,D,20210302,000000,6.96,7,6.918,6.98,109059,0
+RLGT.US,D,20210303,000000,7,7.35,6.98,7.08,269498,0
+RLGT.US,D,20210304,000000,7.11,7.22,6.91,6.91,199510,0
+RLGT.US,D,20210305,000000,7.02,7.064,6.83,7.05,156516,0
+RLGT.US,D,20210308,000000,7.1,7.1,6.88,6.95,200871,0
+RLGT.US,D,20210309,000000,7.06,7.1252,6.94,7.01,146158,0
+RLGT.US,D,20210310,000000,7.08,7.19,7.01,7.08,114350,0
+RLGT.US,D,20210311,000000,7.11,7.232,7.05,7.23,144955,0
+RLGT.US,D,20210312,000000,7.25,7.2678,7.01,7.16,466865,0
+RLGT.US,D,20210315,000000,7.11,7.18,6.92,7.18,185823,0
+RLGT.US,D,20210316,000000,7.13,7.15,7.01,7.06,101505,0
+RLGT.US,D,20210317,000000,7.06,7.08,6.93,7.08,117892,0
+RLGT.US,D,20210318,000000,7.09,7.17,6.94,6.99,154121,0
+RLGT.US,D,20210319,000000,7.06,7.1,6.83,6.83,455026,0
+RLGT.US,D,20210322,000000,6.86,6.86,6.66,6.71,195166,0
+RLGT.US,D,20210323,000000,6.63,6.7,6.47,6.52,208650,0
+RLGT.US,D,20210324,000000,6.55,6.81,6.4,6.42,232880,0
+RLGT.US,D,20210325,000000,6.36,6.68,6.36,6.58,119249,0
+RLGT.US,D,20210326,000000,6.77,6.81,6.45,6.72,765920,0
+RLGT.US,D,20210329,000000,6.65,7.08,6.65,6.88,282350,0
+RLGT.US,D,20210330,000000,6.84,7.15,6.84,7.02,199894,0
+RLGT.US,D,20210331,000000,7.02,7.13,6.86,6.95,258302,0
+RLGT.US,D,20210401,000000,6.95,7.17,6.91,7.11,189983,0
+RLGT.US,D,20210405,000000,7.13,7.5,7.09,7.33,309329,0
+RLGT.US,D,20210406,000000,7.34,7.4499,7.17,7.25,129907,0
+RLGT.US,D,20210407,000000,7.2,7.25,6.9,7.04,168073,0
+RLGT.US,D,20210408,000000,7.04,7.09,6.88,7.04,165227,0
+RLGT.US,D,20210409,000000,7,7.11,6.97,7.07,98439,0
+RLGT.US,D,20210412,000000,7.14,7.14,7.02,7.08,114878,0
+RLGT.US,D,20210413,000000,7.08,7.12,6.94,6.97,119085,0
+RLGT.US,D,20210414,000000,6.95,7.06,6.87,6.92,179718,0
+RLGT.US,D,20210415,000000,6.93,7.14,6.8801,6.98,201075,0
+RLGT.US,D,20210416,000000,7.04,7.16,6.96,7.1,80506,0
+RLGT.US,D,20210419,000000,7.05,7.05,6.81,6.85,175132,0
+RLGT.US,D,20210420,000000,6.84,6.91,6.62,6.72,135043,0
+RLGT.US,D,20210421,000000,6.69,6.77,6.63,6.74,117439,0
+RLGT.US,D,20210422,000000,6.75,6.75,6.45,6.47,242866,0
+RLGT.US,D,20210423,000000,6.53,6.64,6.46,6.58,153292,0
+RLGT.US,D,20210426,000000,6.64,6.66,6.51,6.53,98236,0
+RLGT.US,D,20210427,000000,6.51,6.72,6.51,6.69,158163,0
+RLGT.US,D,20210428,000000,6.72,6.77,6.65,6.76,121184,0
+RLGT.US,D,20210429,000000,6.79,6.945,6.77,6.84,137976,0
+RLGT.US,D,20210430,000000,6.78,6.89,6.61,6.68,237673,0
+RLGT.US,D,20210503,000000,6.65,6.99,6.65,6.94,107249,0
+RLGT.US,D,20210504,000000,6.86,6.94,6.78,6.92,148632,0
+RLGT.US,D,20210505,000000,6.93,7.1,6.93,7.04,90394,0
+RLGT.US,D,20210506,000000,7.01,7.08,6.95,7.05,137734,0
+RLGT.US,D,20210507,000000,7.09,7.1515,7.03,7.11,300092,0
+RLGT.US,D,20210510,000000,7.11,7.26,7.07,7.1,314671,0
+RLGT.US,D,20210511,000000,7.35,8.01,7.16,7.91,754764,0
+RLGT.US,D,20210512,000000,7.82,7.9,7.6,7.73,308187,0
+RLGT.US,D,20210513,000000,7.71,7.98,7.67,7.77,194047,0
+RLGT.US,D,20210514,000000,7.8,8.2,7.72,8.2,309735,0
+RLGT.US,D,20210517,000000,8.13,8.201,8.02,8.17,202443,0
+RLGT.US,D,20210518,000000,8.1,8.2,7.66,7.84,203345,0
+RLGT.US,D,20210519,000000,7.76,7.81,7.435,7.76,248943,0
+RLGT.US,D,20210520,000000,7.81,7.94,7.46,7.51,195513,0
+RLGT.US,D,20210521,000000,7.59,7.84,7.54,7.77,158688,0
+RLGT.US,D,20210524,000000,7.84,7.96,7.77,7.77,95300,0
+RLGT.US,D,20210525,000000,7.81,7.91,7.65,7.67,199407,0
+RLGT.US,D,20210526,000000,7.72,7.84,7.69,7.78,114503,0
+RLGT.US,D,20210527,000000,7.86,7.91,7.66,7.67,185941,0
+RLGT.US,D,20210528,000000,7.67,7.89,7.57,7.69,79437,0
+RLGT.US,D,20210601,000000,7.8,7.94,7.71,7.75,137044,0
+RLGT.US,D,20210602,000000,7.82,7.8365,7.49,7.52,161674,0
+RLGT.US,D,20210603,000000,7.52,7.56,7.27,7.45,263672,0
+RLGT.US,D,20210604,000000,7.45,7.55,7.4,7.45,105902,0
+RLGT.US,D,20210607,000000,7.77,7.77,7.45,7.58,155668,0
+RLGT.US,D,20210608,000000,7.42,7.655,7.42,7.57,142198,0
+RLGT.US,D,20210609,000000,7.53,7.62,7.42,7.51,134245,0
+RLGT.US,D,20210610,000000,7.51,7.5978,7.34,7.44,121094,0
+RLGT.US,D,20210611,000000,7.51,7.76,7.33,7.38,553255,0
+RLGT.US,D,20210614,000000,7.42,7.6,7.3801,7.44,187989,0
+RLGT.US,D,20210615,000000,7.49,7.65,7.41,7.51,113068,0
+RLGT.US,D,20210616,000000,7.5,7.5,7.2,7.21,220244,0
+RLGT.US,D,20210617,000000,7.29,7.32,6.99,7,263378,0
+RLGT.US,D,20210618,000000,6.91,6.94,6.72,6.79,393798,0
+RLGT.US,D,20210621,000000,6.79,7.27,6.79,7.04,386503,0
+RLGT.US,D,20210622,000000,7.1,7.26,7,7.11,272688,0
+RLGT.US,D,20210623,000000,7.1,7.25,6.97,7.05,218207,0
+RLGT.US,D,20210624,000000,7.12,7.14,6.94,7.04,175962,0
+RLGT.US,D,20210625,000000,7,7.25,6.9488,7.01,618296,0
+RLGT.US,D,20210628,000000,7.05,7.05,6.8478,7,268746,0
+RLGT.US,D,20210629,000000,7.05,7.13,6.98,7,95129,0
+RLGT.US,D,20210630,000000,6.96,7.08,6.92,6.93,149743,0
+RLGT.US,D,20210701,000000,7,7.05,6.88,7.02,102530,0
+RLGT.US,D,20210702,000000,6.99,7.0137,6.87,6.89,78021,0
+RLGT.US,D,20210706,000000,6.86,6.87,6.62,6.66,144700,0
+RLGT.US,D,20210707,000000,6.62,6.7004,6.54,6.6,81300,0
+RLGT.US,D,20210708,000000,6.55,6.71,6.4722,6.6,131498,0
+RLGT.US,D,20210709,000000,6.7,6.7,6.6,6.63,86762,0
+RLGT.US,D,20210712,000000,6.62,6.7,6.305,6.63,215352,0
+RLGT.US,D,20210713,000000,6.62,6.94,6.61,6.92,212332,0
+RLGT.US,D,20210714,000000,6.92,6.98,6.77,6.8,99246,0
+RLGT.US,D,20210715,000000,6.78,6.84,6.61,6.65,110726,0
+RLGT.US,D,20210716,000000,6.75,6.82,6.52,6.55,127451,0
+RLGT.US,D,20210719,000000,6.42,6.47,6.27,6.34,94474,0
+RLGT.US,D,20210720,000000,6.35,6.64,6.32,6.46,163878,0
+RLGT.US,D,20210721,000000,6.53,6.7,6.52,6.61,80320,0
+RLGT.US,D,20210722,000000,6.63,6.63,6.27,6.31,107695,0
+RLGT.US,D,20210723,000000,6.29,6.3,6.08,6.12,144911,0
+RLGT.US,D,20210726,000000,6.16,6.2,6.07,6.18,110812,0
+RLGT.US,D,20210727,000000,6.13,6.23,6.01,6.2,106168,0
+RLGT.US,D,20210728,000000,6.25,6.26,6.03,6.24,132217,0
+RLGT.US,D,20210729,000000,6.23,6.3,6.14,6.17,105553,0
+RLGT.US,D,20210730,000000,6.18,6.255,6.13,6.22,73650,0
+RLGT.US,D,20210802,000000,6.21,6.37,6.12,6.16,157440,0
+RLGT.US,D,20210803,000000,6.15,6.3,6.1,6.26,229824,0
+RLGT.US,D,20210804,000000,6.25,6.25,6,6.09,134268,0
+RLGT.US,D,20210805,000000,6.09,6.22,6.03,6.18,98035,0
+RLGT.US,D,20210806,000000,6.22,6.31,6.18,6.28,114441,0
+RLGT.US,D,20210809,000000,6.29,6.29,6.07,6.12,72073,0
+RLGT.US,D,20210810,000000,6.16,6.18,6.05,6.06,71999,0
+RLGT.US,D,20210811,000000,6.09,6.21,6.03,6.21,99840,0
+RLGT.US,D,20210812,000000,6.22,6.32,6.17,6.26,134546,0
+RLGT.US,D,20210813,000000,6.25,6.29,6.13,6.21,103301,0
+RLGT.US,D,20210816,000000,6.15,6.31,6.11,6.2,85785,0
+RLGT.US,D,20210817,000000,6.15,6.15,6.03,6.07,74020,0
+RLGT.US,D,20210818,000000,6.03,6.23,6.03,6.21,186470,0
+RLGT.US,D,20210819,000000,6.17,6.32,6.16,6.3,108832,0
+RLGT.US,D,20210820,000000,6.26,6.28,6.2,6.2,272562,0
+RLGT.US,D,20210823,000000,6.24,6.48,6.24,6.46,106439,0
+RLGT.US,D,20210824,000000,6.5,6.614,6.47,6.61,215391,0
+RLGT.US,D,20210825,000000,6.61,6.66,6.53,6.54,97718,0
+RLGT.US,D,20210826,000000,6.55,6.5501,6.415,6.5,71404,0
+RLGT.US,D,20210827,000000,6.52,6.71,6.52,6.67,106638,0
+RLGT.US,D,20210830,000000,6.71,6.71,6.5237,6.61,89761,0
+RLGT.US,D,20210831,000000,7.01,7.0452,6.62,6.85,293043,0
+RLGT.US,D,20210901,000000,6.88,6.89,6.69,6.75,137306,0
+RLGT.US,D,20210902,000000,6.81,6.81,6.52,6.52,90410,0
+RLGT.US,D,20210903,000000,6.55,6.6,6.36,6.49,72944,0
+RLGT.US,D,20210907,000000,6.46,6.49,6.38,6.47,68312,0
+RLGT.US,D,20210908,000000,6.46,6.52,6.36,6.48,160470,0
+RLGT.US,D,20210909,000000,6.46,6.55,6.35,6.35,193302,0
+RLGT.US,D,20210910,000000,6.42,6.59,6.33,6.42,364271,0
+RLGT.US,D,20210913,000000,6.49,6.56,6.42,6.48,155818,0
+RLGT.US,D,20210914,000000,6.51,6.5199,6.32,6.37,176477,0
+RLGT.US,D,20210915,000000,6.38,6.48,6.32,6.44,178329,0
+RLGT.US,D,20210916,000000,6.42,6.52,6.41,6.51,86005,0
+RLGT.US,D,20210917,000000,6.46,6.49,6.34,6.36,358558,0
+RLGT.US,D,20210920,000000,6.21,6.38,6.21,6.3,182858,0
+RLGT.US,D,20210921,000000,6.35,6.55,6.27,6.49,520833,0
+RLGT.US,D,20210922,000000,6.48,6.58,6.43,6.49,161466,0
+RLGT.US,D,20210923,000000,6.5,6.6,6.46,6.53,184001,0
+RLGT.US,D,20210924,000000,6.51,6.59,6.5,6.56,106090,0
+RLGT.US,D,20210927,000000,6.53,6.72,6.41,6.62,249085,0
+RLGT.US,D,20210928,000000,6.6,6.67,6.45,6.47,240531,0
+RLGT.US,D,20210929,000000,6.51,6.54,6.46,6.48,188046,0
+RLGT.US,D,20210930,000000,6.48,6.54,6.37,6.39,220514,0
+RLGT.US,D,20211001,000000,6.4,6.53,6.36,6.52,393545,0
+RLGT.US,D,20211004,000000,6.49,6.59,6.44,6.48,209320,0
+RLGT.US,D,20211005,000000,6.49,6.54,6.46,6.46,138712,0
+RLGT.US,D,20211006,000000,6.38,6.44,6.31,6.38,192097,0
+RLGT.US,D,20211007,000000,6.41,6.48,6.35,6.39,174548,0
+RLGT.US,D,20211008,000000,6.36,6.36,6.22,6.23,104539,0
+RLGT.US,D,20211011,000000,6.2,6.245,6.07,6.1,98092,0
+RLGT.US,D,20211012,000000,6.12,6.19,6.06,6.06,95595,0
+RLGT.US,D,20211013,000000,6.06,6.1086,6.02,6.05,121803,0
+RLGT.US,D,20211014,000000,6.07,6.17,6.05,6.15,182853,0
+RLGT.US,D,20211015,000000,6.25,6.36,6.12,6.14,221791,0
+RLGT.US,D,20211018,000000,6.12,6.35,6.0801,6.24,147926,0
+RLGT.US,D,20211019,000000,6.25,6.3316,6.16,6.31,125477,0
+RLGT.US,D,20211020,000000,6.35,6.47,6.35,6.45,110184,0
+RLGT.US,D,20211021,000000,6.47,6.68,6.45,6.65,120036,0
+RLGT.US,D,20211022,000000,6.66,6.74,6.6313,6.68,157151,0
+RLGT.US,D,20211025,000000,6.72,6.94,6.59,6.61,172117,0
+RLGT.US,D,20211026,000000,6.6,6.61,6.5,6.5,159686,0
+RLGT.US,D,20211027,000000,6.47,6.51,6.37,6.43,140422,0
+RLGT.US,D,20211028,000000,6.45,6.65,6.435,6.62,114961,0
+RLGT.US,D,20211029,000000,6.63,6.76,6.5804,6.73,167333,0
+RLGT.US,D,20211101,000000,6.77,7.1,6.75,7.08,289518,0
+RLGT.US,D,20211102,000000,7.06,7.12,6.925,6.98,114600,0
+RLGT.US,D,20211103,000000,6.99,7.18,6.89,7.02,105232,0
+RLGT.US,D,20211104,000000,7.06,7.17,6.95,6.98,116795,0
+RLGT.US,D,20211105,000000,7.04,7.32,6.93,7.26,243161,0
+RLGT.US,D,20211108,000000,7.3,7.45,7.25,7.36,189006,0
+RLGT.US,D,20211109,000000,7.32,7.42,7.28,7.42,200776,0
+RLGT.US,D,20211110,000000,7.6,8.33,7.6,8.31,757754,0
+RLGT.US,D,20211111,000000,8.34,8.56,8.34,8.43,639447,0
+RLGT.US,D,20211112,000000,8.41,8.74,8.4,8.52,730217,0
+RLGT.US,D,20211115,000000,8.59,8.6764,8.27,8.42,266249,0
+RLGT.US,D,20211116,000000,8.44,8.46,8.22,8.42,202910,0
+RLGT.US,D,20211117,000000,8.4,8.4,8.1801,8.26,166742,0
+RLGT.US,D,20211118,000000,8.3,8.55,8.26,8.52,290677,0
+RLGT.US,D,20211119,000000,8.43,8.52,8.32,8.48,277154,0
+RLGT.US,D,20211122,000000,8.5,8.71,8.49,8.64,259839,0
+RLGT.US,D,20211123,000000,8.62,8.6999,8.5,8.64,135301,0
+RLGT.US,D,20211124,000000,8.55,8.69,8.3819,8.6,100976,0
+RLGT.US,D,20211126,000000,8.37,8.4518,8.06,8.38,194769,0
+RLGT.US,D,20211129,000000,8.51,8.51,8.1,8.11,204778,0
+RLGT.US,D,20211130,000000,8.1,8.1,7.51,7.54,226185,0
+RLGT.US,D,20211201,000000,7.64,7.72,7.26,7.26,141645,0
+RLGT.US,D,20211202,000000,7.27,7.56,7.2,7.53,135110,0
+RLGT.US,D,20211203,000000,7.56,7.7399,7.47,7.61,110664,0
+RLGT.US,D,20211206,000000,7.83,8.097,7.74,7.76,183126,0
+RLGT.US,D,20211207,000000,7.88,7.95,7.76,7.8,122119,0
+RLGT.US,D,20211208,000000,7.82,7.82,7.53,7.6,106537,0
+RLGT.US,D,20211209,000000,7.55,7.7,7.55,7.57,71371,0
+RLGT.US,D,20211210,000000,7.66,7.67,7.44,7.49,97421,0
+RLGT.US,D,20211213,000000,7.5,7.57,7.14,7.2,177038,0
+RLGT.US,D,20211214,000000,7.19,7.295,6.95,7.11,112732,0
+RLGT.US,D,20211215,000000,7.07,7.289,6.65,6.77,330470,0
+RLGT.US,D,20211216,000000,6.77,7.03,6.59,6.59,339482,0
+RLGT.US,D,20211217,000000,6.58,6.99,6.53,6.59,532609,0
+RLGT.US,D,20211220,000000,6.5,6.71,6.44,6.46,402651,0
+RLGT.US,D,20211221,000000,6.57,7.04,6.48,6.93,483022,0
+RLGT.US,D,20211222,000000,6.99,7.05,6.78,7.04,153696,0
+RLGT.US,D,20211223,000000,7.05,7.218,6.97,7.1,104359,0
+RLGT.US,D,20211227,000000,7.1,7.35,7.1,7.32,131672,0
+RLGT.US,D,20211228,000000,7.3,7.38,7.21,7.27,103329,0
+RLGT.US,D,20211229,000000,7.24,7.39,7.215,7.28,88474,0
+RLGT.US,D,20211230,000000,7.25,7.32,7.19,7.21,97527,0
+RLGT.US,D,20211231,000000,7.16,7.3499,7.16,7.29,70811,0
+RLGT.US,D,20220103,000000,7.34,7.5,7.267,7.31,93535,0
+RLGT.US,D,20220104,000000,7.33,7.43,7.271,7.4,80595,0
+RLGT.US,D,20220105,000000,7.45,7.49,7.09,7.14,237713,0
+RLGT.US,D,20220106,000000,7.16,7.16,6.93,6.98,78679,0
+RLGT.US,D,20220107,000000,6.95,7,6.85,6.94,121588,0
+RLGT.US,D,20220110,000000,6.86,7.035,6.83,7,131707,0
+RLGT.US,D,20220111,000000,7.01,7.04,6.87,6.94,74306,0
+RLGT.US,D,20220112,000000,7.02,7.0388,6.92,6.92,128198,0
+RLGT.US,D,20220113,000000,6.9,7,6.85,6.88,47205,0
+RLGT.US,D,20220114,000000,6.87,6.87,6.65,6.77,124261,0
+RLGT.US,D,20220118,000000,6.73,6.765,6.65,6.66,117893,0
+RLGT.US,D,20220119,000000,6.8,6.89,6.56,6.6,99598,0
+RLGT.US,D,20220120,000000,6.6,6.78,6.57,6.57,106003,0
+RLGT.US,D,20220121,000000,6.55,6.69,6.42,6.53,134545,0
+RLGT.US,D,20220124,000000,6.43,6.64,6.42,6.62,116027,0
+RLGT.US,D,20220125,000000,6.56,6.56,6.26,6.29,149739,0
+RLGT.US,D,20220126,000000,6.4,6.48,6.131,6.21,96067,0
+RLGT.US,D,20220127,000000,6.25,6.3,5.97,5.99,89214,0
+RLGT.US,D,20220128,000000,6.02,6.22,5.84,6.22,261546,0
+RLGT.US,D,20220131,000000,6.14,6.29,6.09,6.21,106912,0
+RLGT.US,D,20220201,000000,6.18,6.45,6.18,6.33,154422,0
+RLGT.US,D,20220202,000000,6.32,6.3515,6.08,6.14,133047,0
+RLGT.US,D,20220203,000000,6.05,6.16,5.83,5.92,168254,0
+RLGT.US,D,20220204,000000,5.91,6,5.665,5.99,178771,0
+RLGT.US,D,20220207,000000,5.99,6.37,5.99,6.35,176796,0
+RLGT.US,D,20220208,000000,6.3,6.47,6.19,6.43,127953,0
+RLGT.US,D,20220209,000000,6.44,6.49,6.14,6.4,215192,0
+RLGT.US,D,20220210,000000,6.35,6.54,6.28,6.33,190318,0
+RLGT.US,D,20220211,000000,6.38,6.4,6.215,6.34,155385,0
+RLGT.US,D,20220214,000000,6.32,6.52,6.24,6.52,234294,0
+RLGT.US,D,20220215,000000,7.34,7.65,7.01,7.13,617403,0
+RLGT.US,D,20220216,000000,7.14,7.545,7.13,7.5,309791,0
+RLGT.US,D,20220217,000000,7.4,7.575,7.17,7.34,174812,0
+RLGT.US,D,20220218,000000,7.27,7.4,7.02,7.16,177828,0
+RLGT.US,D,20220222,000000,7.25,7.4093,6.97,7.08,117155,0
+RLGT.US,D,20220223,000000,7.18,7.23,6.79,6.79,145751,0
+RLGT.US,D,20220224,000000,6.51,6.86,6.415,6.72,223207,0
+RLGT.US,D,20220225,000000,6.75,7.04,6.67,7.02,123836,0
+RLGT.US,D,20220228,000000,7,7.12,6.8407,6.9,157153,0
+RLGT.US,D,20220301,000000,6.9,6.93,6.54,6.65,101235,0
+RLGT.US,D,20220302,000000,6.68,6.98,6.66,6.91,214506,0
+RLGT.US,D,20220303,000000,6.97,7.03,6.69,6.7,66087,0
+RLGT.US,D,20220304,000000,6.6,6.76,6.39,6.49,85675,0
+RLGT.US,D,20220307,000000,6.47,6.575,6.17,6.21,121892,0
+RLGT.US,D,20220308,000000,6.25,6.57,6.16,6.4,121707,0
+RLGT.US,D,20220309,000000,6.54,6.73,6.47,6.5,93822,0
+RLGT.US,D,20220310,000000,6.44,6.52,6.36,6.46,93704,0
+RLGT.US,D,20220311,000000,6.49,6.56,6.18,6.24,95371,0
+RLGT.US,D,20220314,000000,6.3,6.3,6.075,6.14,80320,0
+RLGT.US,D,20220315,000000,6.2,6.4,6.2,6.33,75617,0
+RLGT.US,D,20220316,000000,6.37,6.75,6.27,6.71,159223,0
+RLGT.US,D,20220317,000000,6.71,6.79,6.61,6.65,59615,0
+RLGT.US,D,20220318,000000,6.71,6.76,6.36,6.63,329365,0
+RLGT.US,D,20220321,000000,6.6,6.68,6.53,6.6,70765,0
+RLGT.US,D,20220322,000000,6.59,6.6941,6.53,6.65,132065,0
+RLGT.US,D,20220323,000000,6.6,6.68,6.51,6.52,121941,0
+RLGT.US,D,20220324,000000,6.59,6.67,6.52,6.6,136747,0
+RLGT.US,D,20220325,000000,6.54,6.675,6.54,6.58,130711,0
+RLGT.US,D,20220328,000000,6.58,6.62,6.48,6.49,107457,0
+RLGT.US,D,20220329,000000,6.61,6.75,6.61,6.63,103707,0
+RLGT.US,D,20220330,000000,6.62,6.7,6.37,6.39,84118,0
+RLGT.US,D,20220331,000000,6.42,6.535,6.33,6.37,167193,0
+RLGT.US,D,20220401,000000,6.4,6.48,6.17,6.19,128716,0
+RLGT.US,D,20220404,000000,6.25,6.315,6.05,6.26,110264,0
+RLGT.US,D,20220405,000000,6.23,6.24,5.87,5.9,116605,0
+RLGT.US,D,20220406,000000,5.9,5.94,5.7,5.85,258183,0
+RLGT.US,D,20220407,000000,5.9,6.1007,5.84,6.09,203597,0
+RLGT.US,D,20220408,000000,6.12,6.17,5.96,5.97,118461,0
+RLGT.US,D,20220411,000000,6,6.04,5.8829,5.92,75982,0
+RLGT.US,D,20220412,000000,5.92,6.06,5.85,5.87,75745,0
+RLGT.US,D,20220413,000000,5.9,6.08,5.87,6.03,87592,0
+RLGT.US,D,20220414,000000,6.04,6.11,5.82,5.83,107763,0
+RLGT.US,D,20220418,000000,5.87,6,5.79,5.9,81358,0
+RLGT.US,D,20220419,000000,5.84,6.08,5.84,6.02,84954,0
+RLGT.US,D,20220420,000000,6.07,6.2,5.99,6.07,58082,0
+RLGT.US,D,20220421,000000,6.11,6.17,5.95,6,93875,0
+RLGT.US,D,20220422,000000,5.94,6,5.8764,5.9,66525,0
+RLGT.US,D,20220425,000000,5.83,5.995,5.78,5.92,67892,0
+RLGT.US,D,20220426,000000,5.83,5.9299,5.7,5.71,91912,0
+RLGT.US,D,20220427,000000,5.72,5.83,5.66,5.75,104526,0
+RLGT.US,D,20220428,000000,5.86,5.96,5.755,5.91,71442,0
+RLGT.US,D,20220429,000000,5.89,5.95,5.76,5.77,79192,0
+RLGT.US,D,20220502,000000,5.75,6.03,5.72,5.93,150432,0
+RLGT.US,D,20220503,000000,5.94,6.08,5.82,6.06,71687,0
+RLGT.US,D,20220504,000000,6.09,6.29,6,6.28,95067,0
+RLGT.US,D,20220505,000000,6.21,6.25,6.02,6.22,111261,0
+RLGT.US,D,20220506,000000,6.18,6.27,6.0283,6.16,156540,0
+RLGT.US,D,20220509,000000,6.02,6.05,5.77,5.78,166516,0
+RLGT.US,D,20220510,000000,5.88,6,5.71,5.99,125660,0
+RLGT.US,D,20220511,000000,6.6,6.79,6.38,6.41,355911,0
+RLGT.US,D,20220512,000000,6.36,6.49,6.135,6.29,203034,0
+RLGT.US,D,20220513,000000,6.34,6.6694,6.29,6.3,222753,0
+RLGT.US,D,20220516,000000,6.3,6.67,6.3,6.6,5783,0
+RLGT.US,D,20220517,000000,6.71,6.8476,6.71,6.75,135304,0
+RLGT.US,D,20220518,000000,6.7,6.7,6.33,6.36,163730,0
+RLGT.US,D,20220519,000000,6.3,6.55,6.26,6.45,171752,0
+RLGT.US,D,20220520,000000,6.55,6.59,6.26,6.28,104998,0
+RLGT.US,D,20220523,000000,6.37,6.6,6.31,6.4,194189,0
+RLGT.US,D,20220524,000000,6.32,6.4,6.21,6.32,99401,0
+RLGT.US,D,20220525,000000,6.26,6.46,6.2579,6.38,98912,0
+RLGT.US,D,20220526,000000,6.4,6.52,6.34,6.46,126977,0
+RLGT.US,D,20220527,000000,6.5,6.62,6.42,6.45,112974,0
+RLGT.US,D,20220531,000000,6.37,6.65,6.3602,6.63,146341,0
+RLGT.US,D,20220601,000000,6.67,6.76,6.53,6.58,112469,0
+RLGT.US,D,20220602,000000,6.54,6.8,6.54,6.7,118380,0
+RLGT.US,D,20220603,000000,6.6,6.67,6.51,6.55,100858,0
+RLGT.US,D,20220606,000000,6.63,7.14,6.63,7.14,360521,0
+RLGT.US,D,20220607,000000,7.1,7.32,6.97,7.06,250980,0
+RLGT.US,D,20220608,000000,7.04,7.24,6.76,6.89,110946,0
+RLGT.US,D,20220609,000000,6.82,7.15,6.76,7.1,180218,0
+RLGT.US,D,20220610,000000,6.97,7.18,6.85,6.95,173878,0
+RLGT.US,D,20220613,000000,6.76,7.005,6.61,6.81,218345,0
+RLGT.US,D,20220614,000000,6.81,6.97,6.7,6.74,148328,0
+RLGT.US,D,20220615,000000,6.81,6.91,6.75,6.87,113691,0
+RLGT.US,D,20220616,000000,6.68,6.95,6.55,6.81,311540,0
+RLGT.US,D,20220617,000000,6.82,6.91,6.51,6.75,329206,0
+RLGT.US,D,20220621,000000,6.88,7.05,6.76,7.02,336813,0
+RLGT.US,D,20220622,000000,6.93,7.03,6.75,6.77,191191,0
+RLGT.US,D,20220623,000000,6.77,6.94,6.69,6.93,136548,0
+RLGT.US,D,20220624,000000,7,7.76,7,7.76,785078,0
+RLGT.US,D,20220627,000000,7.76,7.77,7.38,7.55,249915,0
+RLGT.US,D,20220628,000000,7.54,7.58,7.42,7.47,135640,0
+RLGT.US,D,20220629,000000,7.47,7.605,7.26,7.29,221232,0
+RLGT.US,D,20220630,000000,7.17,7.43,7.1,7.42,235665,0
+RLGT.US,D,20220701,000000,7.4,7.47,7.03,7.22,129372,0
+RLGT.US,D,20220705,000000,7.16,7.35,6.96,7.13,194185,0
+RLGT.US,D,20220706,000000,7.14,7.21,6.88,7.15,115985,0
+RLGT.US,D,20220707,000000,7.2,7.22,7.12,7.16,79615,0
+RLGT.US,D,20220708,000000,7.13,7.175,6.95,7.06,62036,0
+RLGT.US,D,20220711,000000,6.95,7.22,6.95,7.16,101524,0
+RLGT.US,D,20220712,000000,7.15,7.22,7.11,7.19,67341,0
+RLGT.US,D,20220713,000000,7.18,7.18,6.95,7.05,93928,0
+RLGT.US,D,20220714,000000,6.92,6.989,6.7701,6.89,85600,0
+RLGT.US,D,20220715,000000,6.9,7.13,6.9,7.03,102936,0
+RLGT.US,D,20220718,000000,7.02,7.1999,7.02,7.13,99782,0
+RLGT.US,D,20220719,000000,7.2,7.625,7.17,7.5,175043,0
+RLGT.US,D,20220720,000000,7.5,7.55,7.355,7.5,80536,0
+RLGT.US,D,20220721,000000,7.48,7.52,7.36,7.5,58537,0
+RLGT.US,D,20220722,000000,7.53,7.53,7.09,7.19,197639,0
+RLGT.US,D,20220725,000000,7.2,7.26,7.095,7.25,94581,0
+RLGT.US,D,20220726,000000,7.18,7.18,7.02,7.11,67444,0
+RLGT.US,D,20220727,000000,7.21,7.355,7.15,7.3,76945,0
+RLGT.US,D,20220728,000000,7.3,7.33,7.15,7.21,93914,0
+RLGT.US,D,20220729,000000,7.23,7.4,7.15,7.25,115461,0
+RLGT.US,D,20220801,000000,7.17,7.53,7.1385,7.49,240427,0
+RLGT.US,D,20220802,000000,7.42,7.46,7.21,7.26,107701,0
+RLGT.US,D,20220803,000000,7.31,7.48,7.26,7.37,59359,0
+RLGT.US,D,20220804,000000,7.38,7.47,7.24,7.3,121641,0
+RLGT.US,D,20220805,000000,7.29,7.46,7.24,7.29,94969,0
+RLGT.US,D,20220808,000000,7.33,7.4,7.2,7.25,129178,0
+RLGT.US,D,20220809,000000,7.25,7.3281,7.11,7.14,70554,0
+RLGT.US,D,20220810,000000,7.18,7.38,7.18,7.36,200155,0
+RLGT.US,D,20220811,000000,7.44,7.88,7.44,7.87,261799,0
+RLGT.US,D,20220812,000000,7.94,7.99,7.72,7.8,150731,0
+RLGT.US,D,20220815,000000,7.75,7.77,7.6553,7.74,133318,0
+RLGT.US,D,20220816,000000,7.75,8.0899,7.7,8,207226,0
+RLGT.US,D,20220817,000000,8.04,8.05,7.51,7.68,217476,0
+RLGT.US,D,20220818,000000,7.63,7.9027,7.54,7.89,137591,0
+RLGT.US,D,20220819,000000,7.87,8.01,7.85,7.99,208615,0
+RLGT.US,D,20220822,000000,7.95,7.95,7.64,7.66,84369,0
+RLGT.US,D,20220823,000000,7.67,7.7899,7.61,7.61,63437,0
+RLGT.US,D,20220824,000000,7.66,7.67,7.54,7.63,48926,0
+RLGT.US,D,20220825,000000,7.72,7.75,7.52,7.73,79151,0
+RLGT.US,D,20220826,000000,7.7,7.78,7.42,7.43,91067,0
+RLGT.US,D,20220829,000000,7.39,7.39,7.07,7.1,75779,0
+RLGT.US,D,20220830,000000,7.13,7.15,6.89,7.02,123202,0
+RLGT.US,D,20220831,000000,7.05,7.08,6.94,7,92855,0
+RLGT.US,D,20220901,000000,6.96,7.0098,6.82,6.97,143004,0
+RLGT.US,D,20220902,000000,7.02,7.09,6.77,6.87,131975,0
+RLGT.US,D,20220906,000000,6.86,6.94,6.68,6.9,179437,0
+RLGT.US,D,20220907,000000,6.85,7.04,6.68,7.01,153357,0
+RLGT.US,D,20220908,000000,6.96,6.97,6.71,6.85,159339,0
+RLGT.US,D,20220909,000000,6.84,7.008,6.76,6.84,128130,0
+RLGT.US,D,20220912,000000,6.91,7.06,6.7908,6.99,116145,0
+RLGT.US,D,20220913,000000,6.87,7.005,6.69,6.73,212571,0
+RLGT.US,D,20220914,000000,7,7.2219,6.755,6.88,283562,0
+RLGT.US,D,20220915,000000,6.91,6.91,6.65,6.72,252677,0
+RLGT.US,D,20220916,000000,6.64,6.64,6.14,6.37,669115,0
+RLGT.US,D,20220919,000000,6.34,6.46,6.1827,6.2,213735,0
+RLGT.US,D,20220920,000000,6.11,6.305,6.1,6.17,139404,0
+RLGT.US,D,20220921,000000,6.17,6.26,6.0701,6.08,137510,0
+RLGT.US,D,20220922,000000,6.05,6.08,5.74,5.84,335952,0
+RLGT.US,D,20220923,000000,5.68,5.7207,5.47,5.57,191662,0
+RLGT.US,D,20220926,000000,5.49,5.73,5.49,5.65,155498,0
+RLGT.US,D,20220927,000000,5.7,5.78,5.61,5.65,121198,0
+RLGT.US,D,20220928,000000,5.64,5.8783,5.64,5.84,223276,0
+RLGT.US,D,20220929,000000,5.78,5.8,5.67,5.75,111878,0
+RLGT.US,D,20220930,000000,5.71,5.86,5.67,5.69,123581,0
+RLGT.US,D,20221003,000000,5.72,5.93,5.68,5.88,151870,0
+RLGT.US,D,20221004,000000,5.99,6.11,5.965,6.06,149299,0
+RLGT.US,D,20221005,000000,6.05,6.28,5.92,5.99,89874,0
+RLGT.US,D,20221006,000000,5.95,6.06,5.88,5.92,55428,0
+RLGT.US,D,20221007,000000,5.86,5.91,5.53,5.53,128329,0
+RLGT.US,D,20221010,000000,5.51,5.75,5.5,5.68,104659,0
+RLGT.US,D,20221011,000000,5.63,5.7,5.55,5.57,120817,0
+RLGT.US,D,20221012,000000,5.58,5.8,5.53,5.73,73452,0
+RLGT.US,D,20221013,000000,5.58,5.87,5.5,5.75,149205,0
+RLGT.US,D,20221014,000000,5.77,5.77,5.55,5.58,68163,0
+RLGT.US,D,20221017,000000,5.67,5.9101,5.62,5.81,145123,0
+RLGT.US,D,20221018,000000,5.92,5.99,5.7,5.8,147177,0
+RLGT.US,D,20221019,000000,5.76,5.9,5.74,5.84,87283,0
+RLGT.US,D,20221020,000000,5.74,5.88,5.74,5.82,75533,0
+RLGT.US,D,20221021,000000,6.04,6.04,5.67,5.78,100543,0
+RLGT.US,D,20221024,000000,5.78,5.932,5.735,5.87,79019,0
+RLGT.US,D,20221025,000000,5.87,6.03,5.86,6,168872,0
+RLGT.US,D,20221026,000000,6.03,6.16,5.98,6.07,95757,0
+RLGT.US,D,20221027,000000,6.08,6.26,5.95,6.01,136324,0
+RLGT.US,D,20221028,000000,6.02,6.085,5.96,6.05,61045,0
+RLGT.US,D,20221031,000000,6.05,6.25,6.02,6.07,109923,0
+RLGT.US,D,20221101,000000,6.17,6.28,6.045,6.26,64950,0
+RLGT.US,D,20221102,000000,6.27,6.289,5.95,5.98,93401,0
+RLGT.US,D,20221103,000000,5.92,6.015,5.85,5.93,68012,0
+RLGT.US,D,20221104,000000,5.985,6.05,5.93,6,62401,0
+RLGT.US,D,20221107,000000,5.98,6.03,5.94,5.98,118819,0
+RLGT.US,D,20221108,000000,6.01,6.15,5.91,5.99,126622,0
+RLGT.US,D,20221109,000000,5.99,6,5.74,5.75,103149,0
+RLGT.US,D,20221110,000000,5.77,5.94,5.7501,5.81,227173,0
+RLGT.US,D,20221111,000000,5.85,5.89,5.745,5.77,157267,0
+RLGT.US,D,20221114,000000,5.77,5.8701,5.705,5.81,154421,0
+RLGT.US,D,20221115,000000,5.91,5.91,5.74,5.78,131166,0
+RLGT.US,D,20221116,000000,5.76,5.81,5.635,5.67,93947,0
+RLGT.US,D,20221117,000000,5.61,5.63,5.46,5.54,158612,0
+RLGT.US,D,20221118,000000,5.65,5.72,5.57,5.68,176368,0
+RLGT.US,D,20221121,000000,5.68,5.83,5.68,5.71,91116,0
+RLGT.US,D,20221122,000000,5.73,5.78,5.68,5.7,98068,0
+RLGT.US,D,20221123,000000,5.66,5.78,5.64,5.69,96600,0
+RLGT.US,D,20221125,000000,5.65,5.7,5.65,5.69,33381,0
+RLGT.US,D,20221128,000000,5.62,5.645,5.41,5.41,99483,0
+RLGT.US,D,20221129,000000,5.42,5.52,5.35,5.36,109973,0
+RLGT.US,D,20221130,000000,5.37,5.42,5.26,5.34,132602,0
+RLGT.US,D,20221201,000000,5.34,5.45,5.34,5.41,142990,0
+RLGT.US,D,20221202,000000,5.36,5.48,5.3599,5.42,56817,0
+RLGT.US,D,20221205,000000,5.4,5.4265,5.33,5.35,356774,0
+RLGT.US,D,20221206,000000,5.34,5.51,5.3,5.46,335992,0
+RLGT.US,D,20221207,000000,5.45,5.55,5.34,5.38,73795,0
+RLGT.US,D,20221208,000000,5.4229,5.47,5.25,5.27,121268,0
+RLGT.US,D,20221209,000000,5.28,5.4299,5.24,5.26,98493,0
+RLGT.US,D,20221212,000000,5.29,5.325,5.18,5.25,91733,0
+RLGT.US,D,20221213,000000,5.41,5.445,5.1101,5.2,144766,0
+RLGT.US,D,20221214,000000,5.22,5.31,5.185,5.28,128220,0
+RLGT.US,D,20221215,000000,5.23,5.27,5.07,5.13,113348,0
+RLGT.US,D,20221216,000000,5.07,5.19,4.96,5.01,285484,0
+RLGT.US,D,20221219,000000,5,5.04,4.9289,4.96,116824,0
+RLGT.US,D,20221220,000000,4.94,5.06,4.93,5.04,152799,0
+RLGT.US,D,20221221,000000,5.1,5.181,5.09,5.15,108802,0
+RLGT.US,D,20221222,000000,5.07,5.27,5.07,5.25,265675,0
+RLGT.US,D,20221223,000000,5.27,5.29,5.19,5.21,55342,0
+RLGT.US,D,20221227,000000,5.18,5.24,5.14,5.15,55235,0
+RLGT.US,D,20221228,000000,5.17,5.18,5.03,5.07,207658,0
+RLGT.US,D,20221229,000000,5.08,5.23,5.06,5.22,63905,0
+RLGT.US,D,20221230,000000,5.16,5.21,5.02,5.09,60817,0
+RLGT.US,D,20230103,000000,5.14,5.24,5.06,5.19,80421,0
+RLGT.US,D,20230104,000000,5.21,5.29,5.18,5.21,85919,0
+RLGT.US,D,20230105,000000,5.12,5.13,5.05,5.12,40831,0
+RLGT.US,D,20230106,000000,5.14,5.28,5.14,5.22,56384,0
+RLGT.US,D,20230109,000000,5.23,5.367,5.23,5.32,58185,0
+RLGT.US,D,20230110,000000,5.32,5.37,5.245,5.35,73615,0
+RLGT.US,D,20230111,000000,5.4,5.47,5.37,5.44,68220,0
+RLGT.US,D,20230112,000000,5.47,5.62,5.29,5.38,153985,0
+RLGT.US,D,20230113,000000,5.26,5.38,5.195,5.26,79707,0
+RLGT.US,D,20230117,000000,5.25,5.34,5.23,5.28,77905,0
+RLGT.US,D,20230118,000000,5.32,5.54,5.295,5.5,99087,0
+RLGT.US,D,20230119,000000,5.47,5.48,5.3301,5.46,43170,0
+RLGT.US,D,20230120,000000,5.51,5.51,5.33,5.42,63502,0
+RLGT.US,D,20230123,000000,5.44,5.51,5.39,5.49,62276,0
+RLGT.US,D,20230124,000000,5.52,5.64,5.482,5.58,109148,0
+RLGT.US,D,20230125,000000,5.57,5.69,5.475,5.55,83573,0
+RLGT.US,D,20230126,000000,5.56,5.64,5.51,5.6,74574,0
+RLGT.US,D,20230127,000000,5.6,5.68,5.56,5.6,32415,0
+RLGT.US,D,20230130,000000,5.6,5.66,5.39,5.42,102240,0
+RLGT.US,D,20230131,000000,5.43,5.81,5.43,5.61,150888,0
+RLGT.US,D,20230201,000000,5.68,5.988,5.6377,5.71,202717,0
+RLGT.US,D,20230202,000000,5.77,5.92,5.72,5.85,564553,0
+RLGT.US,D,20230203,000000,5.78,5.9,5.76,5.78,91046,0
+RLGT.US,D,20230206,000000,5.78,5.831,5.67,5.75,76608,0
+RLGT.US,D,20230207,000000,5.7,5.99,5.7,5.87,470341,0
+RLGT.US,D,20230208,000000,5.88,5.885,5.735,5.85,78270,0
+RLGT.US,D,20230209,000000,5.88,5.95,5.66,5.7,59998,0
+RLGT.US,D,20230210,000000,5.75,5.75,5.53,5.58,266464,0
+RLGT.US,D,20230213,000000,5.62,5.74,5.55,5.71,392322,0
+RLGT.US,D,20230214,000000,5.67,5.87,5.67,5.86,123846,0
+RLGT.US,D,20230215,000000,5.85,5.94,5.8,5.85,92070,0
+RLGT.US,D,20230216,000000,5.78,5.78,5.57,5.59,262539,0
+RLGT.US,D,20230217,000000,5.63,5.77,5.54,5.73,111162,0
+RLGT.US,D,20230221,000000,5.7,5.7,5.51,5.51,70203,0
+RLGT.US,D,20230222,000000,5.51,5.62,5.45,5.59,99282,0
+RLGT.US,D,20230223,000000,5.66,5.74,5.6,5.73,72531,0
+RLGT.US,D,20230224,000000,5.66,5.73,5.6,5.62,56845,0
+RLGT.US,D,20230227,000000,5.68,5.7,5.5,5.56,49182,0
+RLGT.US,D,20230228,000000,5.51,5.73,5.5,5.68,130454,0
+RLGT.US,D,20230301,000000,5.65,5.66,5.5,5.65,97051,0
+RLGT.US,D,20230302,000000,5.61,5.84,5.61,5.83,57697,0
+RLGT.US,D,20230303,000000,5.83,5.955,5.81,5.89,98362,0
+RLGT.US,D,20230306,000000,5.89,5.89,5.68,5.79,316726,0
+RLGT.US,D,20230307,000000,5.8,5.89,5.601,5.65,40418,0
+RLGT.US,D,20230308,000000,5.62,5.77,5.57,5.75,79931,0
+RLGT.US,D,20230309,000000,5.75,5.8212,5.6,5.6,48994,0
+RLGT.US,D,20230310,000000,5.6,5.66,5.419,5.52,96484,0
+RLGT.US,D,20230313,000000,5.41,5.5,5.28,5.39,102029,0
+RLGT.US,D,20230314,000000,5.53,5.57,5.37,5.47,129287,0
+RLGT.US,D,20230315,000000,5.34,5.43,5.21,5.39,126208,0
+RLGT.US,D,20230316,000000,5.3,5.52,5.26,5.48,61420,0
+RLGT.US,D,20230317,000000,5.45,5.51,5.23,5.31,179179,0
+RLGT.US,D,20230320,000000,5.31,5.3326,5.2,5.21,120156,0
+RLGT.US,D,20230321,000000,5.33,5.57,5.33,5.47,104050,0
+RLGT.US,D,20230322,000000,5.46,5.46,5.28,5.3,49438,0
+RLGT.US,D,20230323,000000,5.39,5.39,5.22,5.29,146308,0
+RLGT.US,D,20230324,000000,5.21,5.41,5.21,5.37,54799,0
+RLGT.US,D,20230327,000000,5.36,5.55,5.36,5.48,64747,0
+RLGT.US,D,20230328,000000,5.51,6,5.45,5.86,271312,0
+RLGT.US,D,20230329,000000,5.97,6.45,5.9,6.41,325230,0
+RLGT.US,D,20230330,000000,6.45,6.48,6.16,6.4,216197,0
+RLGT.US,D,20230331,000000,6.48,6.785,6.28,6.56,269935,0
+RLGT.US,D,20230403,000000,6.62,6.6878,6.4,6.46,233196,0
+RLGT.US,D,20230404,000000,6.55,6.55,6.24,6.24,258701,0
+RLGT.US,D,20230405,000000,6.26,6.26,6.13,6.14,455572,0
+RLGT.US,D,20230406,000000,6.19,6.55,6.19,6.4,226309,0
+RLGT.US,D,20230410,000000,6.44,6.515,6.44,6.48,272768,0
+RLGT.US,D,20230411,000000,6.5,6.5125,6.34,6.34,224904,0
+RLGT.US,D,20230412,000000,6.36,6.52,6.33,6.44,189742,0
+RLGT.US,D,20230413,000000,6.52,6.53,6.45,6.47,144708,0
+RLGT.US,D,20230414,000000,6.48,6.67,6.48,6.57,97676,0
+RLGT.US,D,20230417,000000,6.57,6.63,6.46,6.49,98584,0
+RLGT.US,D,20230418,000000,6.54,6.56,6.25,6.27,165750,0
+RLGT.US,D,20230419,000000,6.22,6.53,6.22,6.35,153893,0
+RLGT.US,D,20230420,000000,6.32,6.5001,6.32,6.43,111846,0
+RLGT.US,D,20230421,000000,6.41,6.5095,6.4,6.49,108670,0
+RLGT.US,D,20230424,000000,6.48,6.59,6.46,6.5,106006,0
+RLGT.US,D,20230425,000000,6.47,6.53,6.3,6.34,137665,0
+RLGT.US,D,20230426,000000,6.3,6.3792,6.2,6.28,153769,0
+RLGT.US,D,20230427,000000,6.34,6.54,6.3,6.48,128025,0
+RLGT.US,D,20230428,000000,6.42,6.69,6.42,6.6,218336,0
+RLGT.US,D,20230501,000000,6.66,6.69,6.53,6.59,180073,0
+RLGT.US,D,20230502,000000,6.55,6.58,6.33,6.36,199806,0
+RLGT.US,D,20230503,000000,6.42,6.61,6.42,6.59,167745,0
+RLGT.US,D,20230504,000000,6.57,6.6,6.32,6.47,121610,0
+RLGT.US,D,20230505,000000,6.54,6.56,6.28,6.39,196287,0
+RLGT.US,D,20230508,000000,6.44,6.45,6.21,6.44,200597,0
+RLGT.US,D,20230509,000000,6.44,6.5,6.235,6.3,180296,0
+RLGT.US,D,20230510,000000,6.4,6.4,6.11,6.14,179620,0
+RLGT.US,D,20230511,000000,6.37,6.37,5.94,6.01,181301,0
+RLGT.US,D,20230512,000000,6.02,6.209,6.01,6.15,192034,0
+RLGT.US,D,20230515,000000,6.14,6.38,6.12,6.33,168170,0
+RLGT.US,D,20230516,000000,6.34,6.34,6.13,6.16,85626,0
+RLGT.US,D,20230517,000000,6.17,6.41,6,6.36,229636,0
+RLGT.US,D,20230518,000000,6.37,6.5,6.3,6.45,90724,0
+RLGT.US,D,20230519,000000,6.57,6.57,6.43,6.5,112663,0
+RLGT.US,D,20230522,000000,6.49,6.54,6.46,6.51,131940,0
+RLGT.US,D,20230523,000000,6.43,6.53,6.38,6.46,96277,0
+RLGT.US,D,20230524,000000,6.45,6.4613,6.2,6.22,62338,0
+RLGT.US,D,20230525,000000,6.2,6.27,6.06,6.08,76991,0
+RLGT.US,D,20230526,000000,6.07,6.35,6.06,6.26,108700,0
+RLGT.US,D,20230530,000000,6.28,6.28,6.13,6.21,141832,0
+RLGT.US,D,20230531,000000,6.24,6.32,6.125,6.25,150978,0
+RLGT.US,D,20230601,000000,6.3,6.3,6.175,6.26,99209,0
+RLGT.US,D,20230602,000000,6.3,6.47,6.255,6.45,148951,0
+RLGT.US,D,20230605,000000,6.45,6.53,6.41,6.44,119054,0
+RLGT.US,D,20230606,000000,6.43,6.69,6.3116,6.5,205306,0
+RLGT.US,D,20230607,000000,6.54,6.92,6.49,6.9,198293,0
+RLGT.US,D,20230608,000000,6.93,6.93,6.55,6.6,104096,0
+RLGT.US,D,20230609,000000,6.56,6.66,6.44,6.47,147280,0
+RLGT.US,D,20230612,000000,6.54,6.64,6.495,6.61,120433,0
+RLGT.US,D,20230613,000000,6.64,6.75,6.63,6.67,88761,0
+RLGT.US,D,20230614,000000,6.72,6.79,6.5,6.64,142427,0
+RLGT.US,D,20230615,000000,6.61,6.68,6.45,6.64,113432,0
+RLGT.US,D,20230616,000000,6.76,6.8,6.51,6.61,174829,0
+RLGT.US,D,20230620,000000,6.63,6.65,6.55,6.6,76523,0
+RLGT.US,D,20230621,000000,6.55,6.68,6.55,6.64,64484,0
+RLGT.US,D,20230622,000000,6.67,6.68,6.61,6.68,44599,0
+RLGT.US,D,20230623,000000,6.62,6.91,6.58,6.91,660917,0
+RLGT.US,D,20230626,000000,6.91,6.92,6.5,6.63,198074,0
+RLGT.US,D,20230627,000000,6.64,6.94,6.604,6.92,103875,0
+RLGT.US,D,20230628,000000,6.87,6.91,6.66,6.73,74422,0
+RLGT.US,D,20230629,000000,6.71,6.7961,6.61,6.69,94496,0
+RLGT.US,D,20230630,000000,6.8,6.8,6.605,6.72,160328,0
+RLGT.US,D,20230703,000000,6.65,6.78,6.6004,6.78,76184,0
+RLGT.US,D,20230705,000000,6.77,6.78,6.59,6.71,140937,0
+RLGT.US,D,20230706,000000,6.69,6.71,6.52,6.7,107525,0
+RLGT.US,D,20230707,000000,6.73,6.91,6.69,6.84,362613,0
+RLGT.US,D,20230710,000000,6.85,6.9577,6.75,6.83,87601,0
+RLGT.US,D,20230711,000000,6.9,7,6.83,7,87946,0
+RLGT.US,D,20230712,000000,7,7.02,6.87,6.95,207086,0
+RLGT.US,D,20230713,000000,7,7.21,6.91,7.16,280359,0
+RLGT.US,D,20230714,000000,7.2,7.23,7,7.18,148483,0
+RLGT.US,D,20230717,000000,7.25,7.53,7.185,7.43,209764,0
+RLGT.US,D,20230718,000000,7.48,7.68,7.48,7.58,95251,0
+RLGT.US,D,20230719,000000,7.66,7.66,7.45,7.5,101957,0
+RLGT.US,D,20230720,000000,7.5,7.62,7.305,7.43,96860,0
+RLGT.US,D,20230721,000000,7.47,7.535,7.375,7.38,172407,0
+RLGT.US,D,20230724,000000,7.38,7.5999,7.33,7.39,90065,0
+RLGT.US,D,20230725,000000,7.43,7.445,7.21,7.32,127101,0
+RLGT.US,D,20230726,000000,7.25,7.48,7.25,7.39,155371,0
+RLGT.US,D,20230727,000000,7.44,7.46,7.335,7.4,170582,0
+RLGT.US,D,20230728,000000,7.4,7.76,7.4,7.72,179908,0
+RLGT.US,D,20230731,000000,7.72,7.76,7.6,7.7,121832,0
+RLGT.US,D,20230801,000000,7.69,7.69,7.53,7.65,126071,0
+RLGT.US,D,20230802,000000,7.56,7.64,7.42,7.49,144160,0
+RLGT.US,D,20230803,000000,7.43,7.5717,7.34,7.37,189415,0
+RLGT.US,D,20230804,000000,7.37,7.46,7.26,7.41,173751,0
+RLGT.US,D,20230807,000000,7.5,7.5,7.285,7.33,143001,0
+RLGT.US,D,20230808,000000,7.26,7.33,7.15,7.29,85006,0
+RLGT.US,D,20230809,000000,7.3,7.5,7.26,7.47,165636,0
+RLGT.US,D,20230810,000000,7.55,7.55,7.18,7.26,93466,0
+RLGT.US,D,20230811,000000,7.22,7.2268,7.06,7.11,125820,0
+RLGT.US,D,20230814,000000,7.06,7.1399,6.84,6.87,176466,0
+RLGT.US,D,20230815,000000,6.8,6.86,6.59,6.63,121446,0
+RLGT.US,D,20230816,000000,6.05,6.69,6.03,6.56,202593,0
+RLGT.US,D,20230817,000000,6.52,6.68,6.52,6.58,520462,0
+RLGT.US,D,20230818,000000,6.54,6.85,6.54,6.79,133129,0
+RLGT.US,D,20230821,000000,6.8,6.83,6.64,6.66,125063,0
+RLGT.US,D,20230822,000000,6.66,6.91,6.66,6.77,114936,0
+RLGT.US,D,20230823,000000,6.78,6.88,6.67,6.87,87268,0
+RLGT.US,D,20230824,000000,6.81,6.9063,6.69,6.72,68930,0
+RLGT.US,D,20230825,000000,6.72,6.7492,6.58,6.67,105258,0
+RLGT.US,D,20230828,000000,6.74,6.795,6.61,6.66,67399,0
+RLGT.US,D,20230829,000000,6.65,6.8,6.6301,6.73,76703,0
+RLGT.US,D,20230830,000000,6.76,6.83,6.68,6.81,91674,0
+RLGT.US,D,20230831,000000,6.86,6.95,6.725,6.75,83042,0
+RLGT.US,D,20230901,000000,6.82,6.94,6.81,6.88,114739,0
+RLGT.US,D,20230905,000000,6.85,6.86,6.71,6.83,143849,0
+RLGT.US,D,20230906,000000,6.86,6.92,6.72,6.74,73877,0
+RLGT.US,D,20230907,000000,6.73,6.745,6.47,6.55,449203,0
+RLGT.US,D,20230908,000000,6.56,6.68,6.56,6.65,76820,0
+RLGT.US,D,20230911,000000,6.68,6.795,6.665,6.74,78146,0
+RLGT.US,D,20230912,000000,6.74,6.74,6.54,6.54,78648,0
+RLGT.US,D,20230913,000000,6.6,6.74,6.51,6.67,110786,0
+RLGT.US,D,20230914,000000,6.06,6.4,5.84,6.07,442507,0
+RLGT.US,D,20230915,000000,6.09,6.16,5.83,5.95,392529,0
+RLGT.US,D,20230918,000000,5.91,5.92,5.79,5.81,185108,0
+RLGT.US,D,20230919,000000,5.84,5.88,5.75,5.75,176383,0
+RLGT.US,D,20230920,000000,5.78,5.87,5.7,5.7,89994,0
+RLGT.US,D,20230921,000000,5.69,5.75,5.61,5.65,101518,0
+RLGT.US,D,20230922,000000,5.67,5.94,5.67,5.85,137083,0
+RLGT.US,D,20230925,000000,5.85,5.98,5.85,5.89,146474,0
+RLGT.US,D,20230926,000000,5.85,5.85,5.63,5.65,171765,0
+RLGT.US,D,20230927,000000,5.73,5.82,5.63,5.75,253224,0
+RLGT.US,D,20230928,000000,5.78,5.83,5.691,5.82,90771,0
+RLGT.US,D,20230929,000000,5.86,5.86,5.64,5.65,141867,0
+RLGT.US,D,20231002,000000,5.64,5.82,5.58,5.8,231606,0
+RLGT.US,D,20231003,000000,5.79,5.79,5.61,5.62,181291,0
+RLGT.US,D,20231004,000000,5.6,5.81,5.6,5.76,148204,0
+RLGT.US,D,20231005,000000,5.76,5.81,5.69,5.79,176742,0
+RLGT.US,D,20231006,000000,5.74,5.83,5.62,5.77,107502,0
+RLGT.US,D,20231009,000000,5.75,5.8,5.66,5.71,154473,0
+RLGT.US,D,20231010,000000,5.74,5.85,5.7,5.7,120413,0
+RLGT.US,D,20231011,000000,5.74,5.82,5.69,5.81,87155,0
+RLGT.US,D,20231012,000000,5.78,5.78,5.63,5.67,148124,0
+RLGT.US,D,20231013,000000,5.839,5.87,5.725,5.82,132325,0
+RLGT.US,D,20231016,000000,5.88,5.93,5.82,5.92,123946,0
+RLGT.US,D,20231017,000000,5.9,5.995,5.82,5.82,139012,0
+RLGT.US,D,20231018,000000,5.82,5.82,5.695,5.76,103954,0
+RLGT.US,D,20231019,000000,5.78,5.84,5.705,5.71,111880,0
+RLGT.US,D,20231020,000000,5.75,5.81,5.73,5.75,128548,0
+RLGT.US,D,20231023,000000,5.77,5.8043,5.6976,5.7,109241,0
+RLGT.US,D,20231024,000000,5.76,5.8,5.67,5.67,151371,0
+RLGT.US,D,20231025,000000,5.66,5.76,5.6,5.75,106878,0
+RLGT.US,D,20231026,000000,5.78,5.79,5.67,5.74,96971,0
+RLGT.US,D,20231027,000000,5.76,5.8572,5.62,5.64,146650,0
+RLGT.US,D,20231030,000000,5.7,5.77,5.64,5.71,173394,0
+RLGT.US,D,20231031,000000,5.73,5.86,5.6977,5.86,128490,0
+RLGT.US,D,20231101,000000,5.82,5.86,5.745,5.8,101601,0
+RLGT.US,D,20231102,000000,5.87,5.9,5.8,5.85,80792,0
+RLGT.US,D,20231103,000000,5.93,6.2,5.93,6.14,237580,0
+RLGT.US,D,20231106,000000,6.1,6.1157,5.855,5.88,73883,0
+RLGT.US,D,20231107,000000,5.87,5.9,5.75,5.75,90698,0
+RLGT.US,D,20231108,000000,5.77,5.86,5.73,5.83,70867,0
+RLGT.US,D,20231109,000000,5.83,5.85,5.73,5.74,67861,0
+RLGT.US,D,20231110,000000,5.99,6.23,5.6,5.77,244039,0
+RLGT.US,D,20231113,000000,5.78,6.12,5.78,6.06,143014,0
+RLGT.US,D,20231114,000000,6.14,6.42,6.14,6.41,147267,0
+RLGT.US,D,20231115,000000,6.41,6.44,6.02,6.05,135393,0
+RLGT.US,D,20231116,000000,6.08,6.2669,5.87,6,126221,0
+RLGT.US,D,20231117,000000,6.06,6.09,6,6.08,110916,0
+RLGT.US,D,20231120,000000,6.06,6.17,6.0005,6.14,96786,0
+RLGT.US,D,20231121,000000,6.14,6.25,6.1,6.19,119393,0
+RLGT.US,D,20231122,000000,6.27,6.33,6.2101,6.28,76848,0
+RLGT.US,D,20231124,000000,6.3,6.35,6.25,6.29,29916,0
+RLGT.US,D,20231127,000000,6.26,6.3,6.15,6.15,102230,0
+RLGT.US,D,20231128,000000,6.18,6.2106,6.03,6.03,88928,0
+RLGT.US,D,20231129,000000,6.11,6.14,5.82,5.96,211716,0
+RLGT.US,D,20231130,000000,6.02,6.09,5.94,6.01,65178,0
+RLGT.US,D,20231201,000000,6.03,6.16,6,6.02,131455,0
+RLGT.US,D,20231204,000000,6,6.12,5.99,6.07,112510,0
+RLGT.US,D,20231205,000000,6.06,6.13,5.99,6,103235,0
+RLGT.US,D,20231206,000000,6.1,6.2,6.07,6.08,83305,0
+RLGT.US,D,20231207,000000,6.13,6.27,6.13,6.26,122308,0
+RLGT.US,D,20231208,000000,6.26,6.33,6.21,6.25,76184,0
+RLGT.US,D,20231211,000000,6.24,6.25,6.08,6.15,93694,0
+RLGT.US,D,20231212,000000,6.17,6.23,6.11,6.14,63882,0
+RLGT.US,D,20231213,000000,6.11,6.43,6.1,6.42,120459,0
+RLGT.US,D,20231214,000000,6.52,6.625,6.31,6.34,189190,0
+RLGT.US,D,20231215,000000,6.4,6.67,6.38,6.53,277301,0
+RLGT.US,D,20231218,000000,6.58,6.62,6.38,6.45,100066,0
+RLGT.US,D,20231219,000000,6.52,6.85,6.5,6.82,226176,0
+RLGT.US,D,20231220,000000,6.85,6.94,6.6,6.65,154745,0
+RLGT.US,D,20231221,000000,6.74,6.9178,6.67,6.74,187625,0
+RLGT.US,D,20231222,000000,6.82,6.93,6.77,6.78,112227,0
+RLGT.US,D,20231226,000000,6.91,7.03,6.8538,6.93,151002,0
+RLGT.US,D,20231227,000000,6.96,6.98,6.79,6.83,99208,0
+RLGT.US,D,20231228,000000,6.85,6.865,6.71,6.78,104248,0
+RLGT.US,D,20231229,000000,6.82,6.874,6.63,6.64,103566,0
+RLGT.US,D,20240102,000000,6.63,6.66,6.5,6.55,67274,0
+RLGT.US,D,20240103,000000,6.54,6.56,6.4,6.4,79969,0
+RLGT.US,D,20240104,000000,6.45,6.57,6.445,6.49,95042,0
+RLGT.US,D,20240105,000000,6.52,6.6,6.41,6.47,197886,0
+RLGT.US,D,20240108,000000,6.44,6.515,6.34,6.41,61684,0
+RLGT.US,D,20240109,000000,6.31,6.37,6.23,6.25,81484,0
+RLGT.US,D,20240110,000000,6.23,6.2712,6.1201,6.27,73872,0
+RLGT.US,D,20240111,000000,6.24,6.3,6.15,6.29,83117,0
+RLGT.US,D,20240112,000000,6.33,6.39,6.23,6.23,66456,0
+RLGT.US,D,20240116,000000,6.21,6.21,6.06,6.11,86997,0
+RLGT.US,D,20240117,000000,6.04,6.26,6.0201,6.24,103231,0
+RLGT.US,D,20240118,000000,6.24,6.3,6.22,6.27,47919,0
+RLGT.US,D,20240119,000000,6.3,6.3,6.15,6.28,70451,0
+RLGT.US,D,20240122,000000,6.32,6.5189,6.31,6.49,105241,0
+RLGT.US,D,20240123,000000,6.58,6.61,6.45,6.51,138505,0
+RLGT.US,D,20240124,000000,6.56,6.56,6.38,6.46,73225,0
+RLGT.US,D,20240125,000000,6.54,6.64,6.4701,6.64,159912,0
+RLGT.US,D,20240126,000000,6.63,6.65,6.55,6.65,92197,0
+RLGT.US,D,20240129,000000,6.65,6.65,6.39,6.43,79715,0
+RLGT.US,D,20240130,000000,6.45,6.47,6.28,6.35,62964,0
+RLGT.US,D,20240131,000000,6.34,6.34,6.14,6.14,111042,0
+RLGT.US,D,20240201,000000,6.18,6.3,6.1,6.28,78940,0
+RLGT.US,D,20240202,000000,6.24,6.28,6.05,6.09,83256,0
+RLGT.US,D,20240205,000000,6.07,6.09,5.97,6.05,74094,0
+RLGT.US,D,20240206,000000,6.02,6.16,6.01,6.14,62770,0
+RLGT.US,D,20240207,000000,6.16,6.16,6.07,6.09,48411,0
+RLGT.US,D,20240208,000000,6.06,6.22,5.72,6.21,198481,0
+RLGT.US,D,20240209,000000,6.08,6.43,5.81,6.34,222141,0
+RLGT.US,D,20240212,000000,6.33,6.4,6.11,6.12,238768,0
+RLGT.US,D,20240213,000000,5.99,6,5.75,5.75,187431,0
+RLGT.US,D,20240214,000000,5.86,5.94,5.7,5.83,167820,0
+RLGT.US,D,20240215,000000,5.82,6.075,5.79,6.04,177046,0
+RLGT.US,D,20240216,000000,6,6.04,5.88,5.89,134009,0
+RLGT.US,D,20240220,000000,5.79,5.83,5.71,5.72,104811,0
+RLGT.US,D,20240221,000000,5.7,5.86,5.695,5.79,99648,0
+RLGT.US,D,20240222,000000,5.79,5.86,5.72,5.85,79481,0
+RLGT.US,D,20240223,000000,5.82,5.82,5.76,5.78,79236,0
+RLGT.US,D,20240226,000000,5.74,5.77,5.66,5.69,121111,0
+RLGT.US,D,20240227,000000,5.7,5.75,5.65,5.65,100491,0
+RLGT.US,D,20240228,000000,5.63,5.76,5.63,5.73,108378,0
+RLGT.US,D,20240229,000000,5.82,5.83,5.75,5.8,70711,0
+RLGT.US,D,20240301,000000,5.77,5.8,5.67,5.68,89079,0
+RLGT.US,D,20240304,000000,5.74,5.74,5.59,5.61,82819,0
+RLGT.US,D,20240305,000000,5.57,5.64,5.53,5.53,81250,0
+RLGT.US,D,20240306,000000,5.59,5.645,5.54,5.59,77158,0
+RLGT.US,D,20240307,000000,5.66,5.66,5.54,5.54,70536,0
+RLGT.US,D,20240308,000000,5.6,5.645,5.52,5.56,82912,0
+RLGT.US,D,20240311,000000,5.52,5.5557,5.48,5.49,59194,0
+RLGT.US,D,20240312,000000,5.5,5.56,5.43,5.46,91196,0
+RLGT.US,D,20240313,000000,5.44,5.54,5.44,5.52,121823,0
+RLGT.US,D,20240314,000000,5.52,5.52,5.35,5.35,100556,0
+RLGT.US,D,20240315,000000,5.33,5.43,5.25,5.32,302400,0
+RLGT.US,D,20240318,000000,5.32,5.42,5.28,5.3,93657,0
+RLGT.US,D,20240319,000000,5.27,5.4,5.27,5.37,92672,0
+RLGT.US,D,20240320,000000,5.37,5.6115,5.32,5.6,125437,0
+RLGT.US,D,20240321,000000,5.6,5.63,5.5,5.53,102590,0
+RLGT.US,D,20240322,000000,5.54,5.57,5.44,5.51,117393,0
+RLGT.US,D,20240325,000000,5.54,5.5437,5.305,5.31,79825,0
+RLGT.US,D,20240326,000000,5.37,5.42,5.26,5.27,65880,0
+RLGT.US,D,20240327,000000,5.27,5.36,5.26,5.31,114705,0
+RLGT.US,D,20240328,000000,5.34,5.44,5.3,5.42,146718,0
+RLGT.US,D,20240401,000000,5.45,5.5,5.25,5.42,163992,0
+RLGT.US,D,20240402,000000,5.37,5.37,5.26,5.31,91120,0
+RLGT.US,D,20240403,000000,5.28,5.48,5.28,5.29,156994,0
+RLGT.US,D,20240404,000000,5.34,5.39,5.22,5.22,82113,0
+RLGT.US,D,20240405,000000,5.24,5.32,5.21,5.24,97778,0
+RLGT.US,D,20240408,000000,5.24,5.36,5.24,5.26,62505,0
+RLGT.US,D,20240409,000000,5.28,5.325,5.25,5.25,54491,0
+RLGT.US,D,20240410,000000,5.18,5.25,5.12,5.22,136489,0
+RLGT.US,D,20240411,000000,5.22,5.26,5.16,5.23,90721,0
+RLGT.US,D,20240412,000000,5.21,5.22,5.15,5.2,91731,0
+RLGT.US,D,20240415,000000,5.2,5.2,5.05,5.07,101909,0
+RLGT.US,D,20240416,000000,5.05,5.12,5,5.07,116926,0
+RLGT.US,D,20240417,000000,5.1,5.1,4.95,4.98,77560,0
+RLGT.US,D,20240418,000000,4.97,5.02,4.91,4.93,113407,0
+RLGT.US,D,20240419,000000,4.89,5.015,4.89,4.93,115259,0
+RLGT.US,D,20240422,000000,4.93,4.99,4.875,4.91,141292,0
+RLGT.US,D,20240423,000000,4.92,4.97,4.845,4.9,72616,0
+RLGT.US,D,20240424,000000,4.88,4.94,4.85,4.93,88068,0
+RLGT.US,D,20240425,000000,4.88,5.06,4.85,5.04,97633,0
+RLGT.US,D,20240426,000000,5.02,5.17,4.98,5.13,119502,0
+RLGT.US,D,20240429,000000,5.15,5.17,5.05,5.08,90186,0
+RLGT.US,D,20240430,000000,5.04,5.055,4.935,4.94,118740,0
+RLGT.US,D,20240501,000000,4.97,5.08,4.97,5.04,97685,0
+RLGT.US,D,20240502,000000,5.05,5.15,5.03,5.15,66326,0
+RLGT.US,D,20240503,000000,5.19,5.2,5.05,5.07,95218,0
+RLGT.US,D,20240506,000000,5.12,5.14,5.09,5.1,63911,0
+RLGT.US,D,20240507,000000,5.13,5.23,5.1,5.12,131868,0
+RLGT.US,D,20240508,000000,5.09,5.175,5.09,5.14,63384,0
+RLGT.US,D,20240509,000000,5.12,5.19,5.11,5.18,103217,0
+RLGT.US,D,20240510,000000,4.83,5.19,4.83,5.08,123790,0
+RLGT.US,D,20240513,000000,5.08,5.08,4.93,4.95,222215,0
+RLGT.US,D,20240514,000000,4.98,5.02,4.94,5,152071,0
+RLGT.US,D,20240515,000000,5.04,5.1601,5,5.06,163072,0
+RLGT.US,D,20240516,000000,5.07,5.33,5.0592,5.31,247489,0
+RLGT.US,D,20240517,000000,5.33,5.44,5.25,5.44,145729,0
+RLGT.US,D,20240520,000000,5.38,5.55,5.38,5.44,183817,0
+RLGT.US,D,20240521,000000,5.45,5.45,5.25,5.26,85505,0
+RLGT.US,D,20240522,000000,5.27,5.32,5.18,5.3,95017,0
+RLGT.US,D,20240523,000000,5.28,5.28,5.11,5.15,90408,0
+RLGT.US,D,20240524,000000,5.19,5.29,5.19,5.28,83618,0
+RLGT.US,D,20240528,000000,5.29,5.29,5.23,5.24,88642,0
+RLGT.US,D,20240529,000000,5.18,5.235,5.14,5.14,101301,0
+RLGT.US,D,20240530,000000,5.2,5.31,5.16,5.25,70960,0
+RLGT.US,D,20240531,000000,5.3,5.37,5.24,5.34,74056,0
+RLGT.US,D,20240603,000000,5.38,5.38,5.23,5.3,94586,0
+RLGT.US,D,20240604,000000,5.31,5.33,5.23,5.24,56219,0
+RLGT.US,D,20240605,000000,5.29,5.295,5.22,5.24,60990,0
+RLGT.US,D,20240606,000000,5.23,5.31,5.23,5.28,79691,0
+RLGT.US,D,20240607,000000,5.25,5.35,5.25,5.34,53552,0
+RLGT.US,D,20240610,000000,5.32,5.43,5.28,5.41,77691,0
+RLGT.US,D,20240611,000000,5.35,5.35,5.24,5.29,56878,0
+RLGT.US,D,20240612,000000,5.4,5.6,5.4,5.53,176660,0
+RLGT.US,D,20240613,000000,5.54,5.58,5.33,5.34,71656,0
+RLGT.US,D,20240614,000000,5.31,5.315,5.195,5.23,82138,0
+RLGT.US,D,20240617,000000,5.2,5.3,5.2,5.29,60926,0
+RLGT.US,D,20240618,000000,5.29,5.43,5.28,5.29,118479,0
+RLGT.US,D,20240620,000000,5.25,5.42,5.25,5.34,103488,0
+RLGT.US,D,20240621,000000,5.36,5.43,5.24,5.26,152777,0
+RLGT.US,D,20240624,000000,5.3,5.38,5.24,5.28,46964,0
+RLGT.US,D,20240625,000000,5.25,5.31,5.23,5.31,31109,0
+RLGT.US,D,20240626,000000,5.26,5.38,5.2478,5.29,104617,0
+RLGT.US,D,20240627,000000,5.37,5.57,5.33,5.57,98166,0
+RLGT.US,D,20240628,000000,5.6,5.74,5.565,5.69,267145,0
+RLGT.US,D,20240701,000000,5.65,5.65,5.46,5.46,96999,0
+RLGT.US,D,20240702,000000,5.46,5.605,5.46,5.46,325373,0
+RLGT.US,D,20240703,000000,5.49,5.54,5.475,5.5,65312,0
+RLGT.US,D,20240705,000000,5.45,5.475,5.26,5.28,239234,0
+RLGT.US,D,20240708,000000,5.35,5.54,5.34,5.5,120137,0
+RLGT.US,D,20240709,000000,5.5,5.5,5.36,5.36,55572,0
+RLGT.US,D,20240710,000000,5.35,5.47,5.33,5.45,61230,0
+RLGT.US,D,20240711,000000,5.5,5.79,5.46,5.75,167172,0
+RLGT.US,D,20240712,000000,5.81,5.97,5.81,5.9,114230,0
+RLGT.US,D,20240715,000000,5.95,6.2,5.89,5.94,124541,0
+RLGT.US,D,20240716,000000,6.04,6.21,6.005,6.17,125591,0
+RLGT.US,D,20240717,000000,6.14,6.2,6.02,6.1,104028,0
+RLGT.US,D,20240718,000000,6.04,6.045,5.79,5.88,107045,0
+RLGT.US,D,20240719,000000,5.88,5.88,5.74,5.82,54549,0
+RLGT.US,D,20240722,000000,5.83,5.965,5.82,5.93,75122,0
+RLGT.US,D,20240723,000000,5.91,6.1,5.89,6,81305,0
+RLGT.US,D,20240724,000000,5.99,6.01,5.9,5.92,67243,0
+RLGT.US,D,20240725,000000,5.95,6.25,5.91,6.17,95160,0
+RLGT.US,D,20240726,000000,6.24,6.25,6.09,6.25,61594,0
+RLGT.US,D,20240729,000000,6.25,6.27,6.04,6.07,60185,0
+RLGT.US,D,20240730,000000,6.14,6.36,6.14,6.35,93499,0
+RLGT.US,D,20240731,000000,6.36,6.42,6.18,6.22,106518,0
+RLGT.US,D,20240801,000000,6.25,6.25,5.97,6.02,82134,0
+RLGT.US,D,20240802,000000,5.78,5.88,5.65,5.66,57417,0
+RLGT.US,D,20240805,000000,5.42,5.8,5.4,5.76,159326,0
+RLGT.US,D,20240806,000000,5.74,6.03,5.715,5.87,74029,0
+RLGT.US,D,20240807,000000,5.96,5.96,5.7,5.76,79308,0
+RLGT.US,D,20240808,000000,5.89,6.08,5.82,6.04,85201,0
+RLGT.US,D,20240809,000000,6.04,6.1,5.92,6.09,85657,0
+RLGT.US,D,20240812,000000,6.03,6.06,5.8,5.82,140069,0
+RLGT.US,D,20240813,000000,5.91,5.96,5.75,5.92,58567,0
+RLGT.US,D,20240814,000000,5.97,5.985,5.76,5.9,55913,0
+RLGT.US,D,20240815,000000,6.06,6.06,5.93,6.02,96943,0
+RLGT.US,D,20240816,000000,5.98,6,5.82,5.82,216770,0
+RLGT.US,D,20240819,000000,5.87,5.995,5.87,5.98,67083,0
+RLGT.US,D,20240820,000000,5.98,5.98,5.815,5.91,59011,0
+RLGT.US,D,20240821,000000,5.95,6.11,5.94,6.01,57160,0
+RLGT.US,D,20240822,000000,5.99,6.03,5.9,6.01,67917,0
+RLGT.US,D,20240823,000000,6.07,6.33,6.0325,6.33,78944,0
+RLGT.US,D,20240826,000000,6.33,6.4,6.25,6.32,154531,0
+RLGT.US,D,20240827,000000,6.28,6.29,6.13,6.23,38067,0
+RLGT.US,D,20240828,000000,6.17,6.35,6.15,6.3,136660,0
+RLGT.US,D,20240829,000000,6.33,6.34,6.27,6.3,98966,0
+RLGT.US,D,20240830,000000,6.3,6.37,6.2201,6.37,77067,0
+RLGT.US,D,20240903,000000,6.25,6.27,6.06,6.06,138082,0
+RLGT.US,D,20240904,000000,6.09,6.26,6.06,6.22,69127,0
+RLGT.US,D,20240905,000000,6.28,6.28,6.13,6.2,52355,0
+RLGT.US,D,20240906,000000,6.24,6.24,6.03,6.09,190180,0
+RLGT.US,D,20240909,000000,6.13,6.4,6.13,6.3,166489,0
+RLGT.US,D,20240910,000000,6.34,6.44,6.2505,6.41,119562,0
+RLGT.US,D,20240911,000000,6.36,6.39,6.224,6.34,111969,0
+RLGT.US,D,20240912,000000,6.4,6.48,6.346,6.41,166968,0
+RLGT.US,D,20240913,000000,6.66,7.1,6.57,6.63,314809,0
+RLGT.US,D,20240916,000000,6.66,6.66,6.36,6.38,170051,0
+RLGT.US,D,20240917,000000,6.41,6.55,6.39,6.5,143309,0
+RLGT.US,D,20240918,000000,6.53,6.86,6.51,6.6,168951,0
+RLGT.US,D,20240919,000000,6.73,6.87,6.61,6.87,119447,0
+RLGT.US,D,20240920,000000,6.77,6.83,6.51,6.54,792603,0
+RLGT.US,D,20240923,000000,6.63,6.63,6.5,6.59,85938,0
+RLGT.US,D,20240924,000000,6.59,6.59,6.53,6.56,79653,0
+RLGT.US,D,20240925,000000,6.56,6.58,6.44,6.46,423440,0
+RLGT.US,D,20240926,000000,6.57,6.57,6.25,6.32,139230,0
+RLGT.US,D,20240927,000000,6.36,6.52,6.36,6.43,89734,0
+RLGT.US,D,20240930,000000,6.39,6.485,6.33,6.43,124105,0
+RLGT.US,D,20241001,000000,6.4,6.4,6.2,6.37,112939,0
+RLGT.US,D,20241002,000000,6.32,6.425,6.25,6.31,116787,0
+RLGT.US,D,20241003,000000,6.31,6.36,6.035,6.06,55736,0
+RLGT.US,D,20241004,000000,6.12,6.17,6.045,6.07,98746,0
+RLGT.US,D,20241007,000000,6.01,6.18,6.01,6.15,44472,0
+RLGT.US,D,20241008,000000,6.2,6.385,6.14,6.34,104676,0
+RLGT.US,D,20241009,000000,6.3,6.47,6.263,6.4,149963,0
+RLGT.US,D,20241010,000000,6.31,6.45,6.31,6.4,105354,0
+RLGT.US,D,20241011,000000,6.44,6.68,6.405,6.63,102352,0
+RLGT.US,D,20241014,000000,6.59,6.81,6.575,6.8,93588,0
+RLGT.US,D,20241015,000000,6.8,6.98,6.73,6.83,144426,0
+RLGT.US,D,20241016,000000,6.89,7.02,6.85,7,103488,0
+RLGT.US,D,20241017,000000,7.01,7.01,6.595,6.76,116340,0
+RLGT.US,D,20241018,000000,6.77,6.77,6.65,6.67,55790,0
+RLGT.US,D,20241021,000000,6.62,6.69,6.58,6.59,84355,0
+RLGT.US,D,20241022,000000,6.57,6.67,6.5401,6.59,73294,0
+RLGT.US,D,20241023,000000,6.54,6.7,6.54,6.69,50966,0
+RLGT.US,D,20241024,000000,6.68,6.73,6.655,6.72,70503,0
+RLGT.US,D,20241025,000000,6.8,6.936,6.785,6.83,71757,0
+RLGT.US,D,20241028,000000,6.91,6.9285,6.77,6.77,117163,0
+RLGT.US,D,20241029,000000,6.71,6.77,6.705,6.77,59788,0
+RLGT.US,D,20241030,000000,6.75,6.86,6.725,6.79,43940,0
+RLGT.US,D,20241031,000000,6.82,6.89,6.65,6.65,73418,0
+RLGT.US,D,20241101,000000,6.66,6.77,6.605,6.64,52425,0
+RLGT.US,D,20241104,000000,6.6,6.72,6.57,6.69,46248,0
+RLGT.US,D,20241105,000000,6.68,6.9,6.68,6.87,65328,0
+RLGT.US,D,20241106,000000,7.09,7.49,6.87,7.48,225685,0
+RLGT.US,D,20241107,000000,7.5,7.54,7.36,7.43,126984,0
+RLGT.US,D,20241108,000000,7.4,7.4501,7.3524,7.43,92110,0
+RLGT.US,D,20241111,000000,7.31,7.51,7.26,7.45,94617,0
+RLGT.US,D,20241112,000000,7.4,7.45,7.16,7.21,127526,0
+RLGT.US,D,20241113,000000,7.25,7.28,6.87,6.89,108190,0
+RLGT.US,D,20241114,000000,6.92,6.98,6.79,6.79,96493,0
+RLGT.US,D,20241115,000000,6.81,7.1,6.8,7.05,185303,0
+RLGT.US,D,20241118,000000,7.08,7.19,6.99,7.11,101614,0
+RLGT.US,D,20241119,000000,7.06,7.21,6.97,7.12,112692,0
+RLGT.US,D,20241120,000000,7.21,7.21,6.995,7.1,81273,0
+RLGT.US,D,20241121,000000,7.1,7.26,7.1,7.22,113617,0
+RLGT.US,D,20241122,000000,7.28,7.56,7.265,7.54,188869,0
+RLGT.US,D,20241125,000000,7.61,7.78,7.58,7.59,102198,0
+RLGT.US,D,20241126,000000,7.55,7.62,7.46,7.57,79554,0
+RLGT.US,D,20241127,000000,7.6626,7.6626,7.38,7.4,69880,0
+RLGT.US,D,20241129,000000,7.52,7.63,7.4571,7.48,47715,0
+RLGT.US,D,20241202,000000,7.52,7.67,7.45,7.59,91924,0
+RLGT.US,D,20241203,000000,7.49,7.61,7.34,7.34,59916,0
+RLGT.US,D,20241204,000000,7.365,7.42,7.2467,7.36,78659,0
+RLGT.US,D,20241205,000000,7.34,7.34,7.26,7.26,77185,0
+RLGT.US,D,20241206,000000,7.3487,7.37,7.17,7.21,61844,0
+RLGT.US,D,20241209,000000,7.3,7.3,7.11,7.11,90975,0
+RLGT.US,D,20241210,000000,7.11,7.28,7.06,7.09,118513,0
+RLGT.US,D,20241211,000000,7.09,7.24,7.07,7.09,90213,0
+RLGT.US,D,20241212,000000,7.13,7.27,7.07,7.17,70588,0
+RLGT.US,D,20241213,000000,7.17,7.2,7.07,7.08,38919,0
+RLGT.US,D,20241216,000000,7.0509,7.27,7.0509,7.15,104072,0
+RLGT.US,D,20241217,000000,7.17,7.17,6.945,6.99,68613,0
+RLGT.US,D,20241218,000000,7.02,7.05,6.36,6.36,203626,0
+RLGT.US,D,20241219,000000,6.42,6.51,6.23,6.25,145082,0
+RLGT.US,D,20241220,000000,6.28,6.59,6.22,6.59,356838,0
+RLGT.US,D,20241223,000000,6.585,6.65,6.39,6.47,114081,0
+RLGT.US,D,20241224,000000,6.475,6.57,6.4,6.56,31201,0
+RLGT.US,D,20241226,000000,6.575,6.84,6.52,6.74,124418,0
+RLGT.US,D,20241227,000000,6.7,6.71,6.51,6.58,68857,0
+RLGT.US,D,20241230,000000,6.53,6.735,6.53,6.69,79244,0
+RLGT.US,D,20241231,000000,6.73,6.79,6.69,6.7,49744,0
+RLGT.US,D,20250102,000000,6.785,6.8,6.5577,6.6,64766,0
+RLGT.US,D,20250103,000000,6.7,6.73,6.54,6.72,55593,0
+RLGT.US,D,20250106,000000,6.7,6.84,6.6736,6.8,75369,0
+RLGT.US,D,20250107,000000,6.85,6.86,6.56,6.6,176673,0
+RLGT.US,D,20250108,000000,6.555,6.66,6.52,6.62,62861,0
+RLGT.US,D,20250110,000000,6.46,6.52,6.38,6.48,107191,0
+RLGT.US,D,20250113,000000,6.43,6.79,6.37,6.77,104060,0
+RLGT.US,D,20250114,000000,6.775,6.94,6.75,6.9,77031,0
+RLGT.US,D,20250115,000000,6.9717,7.03,6.945,7,58911,0
+RLGT.US,D,20250116,000000,6.96,7.035,6.81,6.81,138096,0
+RLGT.US,D,20250117,000000,6.92,7,6.8525,6.95,75799,0
+RLGT.US,D,20250121,000000,7.04,7.15,7.01,7.06,187346,0
+RLGT.US,D,20250122,000000,7,7.1,6.8809,6.92,102141,0
+RLGT.US,D,20250123,000000,6.93,7.03,6.8925,7,130222,0
+RLGT.US,D,20250124,000000,7.01,7.08,6.963,7.04,135043,0
+RLGT.US,D,20250127,000000,7.02,7.14,7.01,7.1,140901,0
+RLGT.US,D,20250128,000000,7.034,7.17,6.9934,7.05,133922,0
+RLGT.US,D,20250129,000000,7.05,7.2,7.03,7.17,48662,0
+RLGT.US,D,20250130,000000,7.1946,7.24,7.04,7.14,54138,0
+RLGT.US,D,20250131,000000,7.1892,7.1892,6.99,7.02,180476,0
+RLGT.US,D,20250203,000000,6.87,6.94,6.78,6.89,61932,0
+RLGT.US,D,20250204,000000,6.92,7.06,6.85,7.02,40022,0
+RLGT.US,D,20250205,000000,7.035,7.12,6.99,7.08,161544,0
+RLGT.US,D,20250206,000000,7.1,7.14,7.01,7.04,105961,0
+RLGT.US,D,20250207,000000,6.9324,7.04,6.88,6.92,55820,0
+RLGT.US,D,20250210,000000,7.0307,7.18,6.97,7.05,99470,0
+RLGT.US,D,20250211,000000,7.45,7.94,7.152,7.17,414817,0
+RLGT.US,D,20250212,000000,7.335,7.38,7.13,7.17,153802,0
+RLGT.US,D,20250213,000000,7.1758,7.23,7.14,7.2,144442,0
+RLGT.US,D,20250214,000000,7.19,7.48,7.19,7.3,213656,0
+RLGT.US,D,20250218,000000,7.43,7.88,7.35,7.66,353311,0
+RLGT.US,D,20250219,000000,7.71,7.71,7.41,7.43,172298,0
+RLGT.US,D,20250220,000000,7.5093,7.5135,7.18,7.19,146130,0
+RLGT.US,D,20250221,000000,7.39,7.39,6.88,6.9,193017,0
+RLGT.US,D,20250224,000000,6.96,7.175,6.89,6.9,183376,0
+RLGT.US,D,20250225,000000,6.88,7.14,6.865,7.1,145232,0
+RLGT.US,D,20250226,000000,7.1,7.115,6.9182,7.03,104950,0
+RLGT.US,D,20250227,000000,6.93,6.99,6.77,6.78,65380,0
+RLGT.US,D,20250228,000000,6.714,6.8469,6.714,6.76,114430,0
+RLGT.US,D,20250303,000000,6.79,6.86,6.6,6.62,146696,0
+RLGT.US,D,20250304,000000,6.555,6.69,6.5,6.58,187837,0
+RLGT.US,D,20250305,000000,6.54,6.58,6.38,6.51,145184,0
+RLGT.US,D,20250306,000000,6.508,6.85,6.48,6.8,154474,0
+RLGT.US,D,20250307,000000,6.79,6.83,6.7,6.78,106037,0
+RLGT.US,D,20250310,000000,6.69,6.73,6.27,6.29,171539,0
+RLGT.US,D,20250311,000000,6.32,6.48,6.28,6.44,160967,0
+RLGT.US,D,20250312,000000,6.4522,6.5,6.32,6.4,129355,0
+RLGT.US,D,20250313,000000,6.44,6.52,6.19,6.31,120552,0
+RLGT.US,D,20250314,000000,6.355,6.45,6.32,6.37,207067,0
+RLGT.US,D,20250317,000000,6.4,6.42,6.33,6.38,129949,0
+RLGT.US,D,20250318,000000,6.385,6.425,6.31,6.33,96790,0
+RLGT.US,D,20250319,000000,6.32,6.34,6.275,6.34,127802,0
+RLGT.US,D,20250320,000000,6.28,6.365,6.245,6.28,117437,0
+RLGT.US,D,20250321,000000,6.23,6.26,6.15,6.18,279754,0
+RLGT.US,D,20250324,000000,6.2375,6.33,6.19,6.29,181405,0
+RLGT.US,D,20250325,000000,6.2247,6.3,6.13,6.2,238355,0
+RLGT.US,D,20250326,000000,6.21,6.25,6.13,6.17,129591,0
+RLGT.US,D,20250327,000000,6.15,6.35,6.11,6.32,335690,0
+RLGT.US,D,20250328,000000,6.305,6.32,6.12,6.16,218384,0
+RLGT.US,D,20250331,000000,6.07,6.275,6.04,6.15,286467,0
+RLGT.US,D,20250401,000000,6.18,6.26,6.09,6.23,196913,0
+RLGT.US,D,20250402,000000,6.14,6.3,6.11,6.29,119886,0
+RLGT.US,D,20250403,000000,5.9458,6.06,5.67,5.71,284842,0
+RLGT.US,D,20250404,000000,5.64,5.87,5.44,5.78,1260549,0
+RLGT.US,D,20250407,000000,5.71,5.9199,5.45,5.71,374185,0
+RLGT.US,D,20250408,000000,5.81,5.89,5.49,5.57,187244,0
+RLGT.US,D,20250409,000000,5.63,6.11,5.51,5.97,159496,0
+RLGT.US,D,20250410,000000,5.79,5.88,5.625,5.77,219969,0
+RLGT.US,D,20250411,000000,5.795,5.865,5.67,5.8,102162,0
+RLGT.US,D,20250414,000000,5.82,5.91,5.68,5.83,153464,0
+RLGT.US,D,20250415,000000,5.84,5.84,5.7,5.78,134465,0
+RLGT.US,D,20250416,000000,5.75,5.8,5.64,5.75,126101,0
+RLGT.US,D,20250417,000000,5.773,5.82,5.67,5.71,117043,0
+RLGT.US,D,20250421,000000,5.675,5.77,5.61,5.74,145025,0
+RLGT.US,D,20250422,000000,5.74,5.92,5.7309,5.87,118345,0
+RLGT.US,D,20250423,000000,5.99,6.04,5.88,5.98,167142,0
+RLGT.US,D,20250424,000000,6.03,6.13,5.95,6.08,97859,0
+RLGT.US,D,20250425,000000,6.08,6.08,5.82,5.95,94241,0
+RLGT.US,D,20250428,000000,5.89,5.9695,5.77,5.84,95243,0
+RLGT.US,D,20250429,000000,5.9299,5.9299,5.8009,5.83,72601,0
+RLGT.US,D,20250430,000000,5.77,5.89,5.7202,5.85,101010,0
+RLGT.US,D,20250501,000000,5.819,5.97,5.71,5.9,134724,0
+RLGT.US,D,20250502,000000,5.88,6.15,5.88,6.11,102046,0
+RLGT.US,D,20250505,000000,6.02,6.0828,5.92,5.93,79072,0
+RLGT.US,D,20250506,000000,5.9,5.95,5.85,5.88,78809,0
+RLGT.US,D,20250507,000000,5.94,5.988,5.87,5.96,98972,0
+RLGT.US,D,20250508,000000,6.065,6.1287,5.93,6.03,84492,0
+RLGT.US,D,20250509,000000,6.06,6.083,6,6,61873,0
+RLGT.US,D,20250512,000000,6.2,6.36,6.15,6.19,166289,0
+RLGT.US,D,20250513,000000,6.7,6.95,6.2,6.54,219902,0
+RLGT.US,D,20250514,000000,6.54,6.57,6.36,6.41,186111,0
+RLGT.US,D,20250515,000000,6.415,6.435,6.19,6.2,120193,0
+RLGT.US,D,20250516,000000,6.17,6.27,6.14,6.19,503580,0
+RLGT.US,D,20250519,000000,6.1,6.22,6.09,6.19,222004,0
+RLGT.US,D,20250520,000000,6.2,6.24,6.13,6.18,445226,0
+RLGT.US,D,20250521,000000,6.12,6.218,6.0302,6.13,213837,0
+RLGT.US,D,20250527,000000,6.05,6.0837,5.96,6.01,401310,0
+RLGT.US,D,20250528,000000,6.03,6.03,5.97,6,136185,0
+RLGT.US,D,20250530,000000,5.96,5.99,5.905,5.94,129896,0
+RLGT.US,D,20250602,000000,5.985,5.985,5.87,5.9,597746,0
+RLGT.US,D,20250603,000000,5.925,6.135,5.84,6.13,433120,0
+RLGT.US,D,20250604,000000,6.14,6.16,5.99,6.02,170554,0
+RLGT.US,D,20250605,000000,6.05,6.085,5.92,5.92,214810,0
+RLGT.US,D,20250606,000000,6.07,6.08,5.88,5.9,394608,0
+RLGT.US,D,20250609,000000,5.95,6,5.9,5.95,337354,0
+RLGT.US,D,20250610,000000,5.96,6.11,5.96,6.07,273865,0
+RLGT.US,D,20250611,000000,6.13,6.16,5.97,6.03,136992,0
+RLGT.US,D,20250612,000000,6.005,6.065,5.9,6.04,138082,0
+RLGT.US,D,20250613,000000,5.9248,6.08,5.915,5.94,185073,0
+RLGT.US,D,20250616,000000,6.02,6.06,5.95,6.01,193871,0
+RLGT.US,D,20250617,000000,5.92,5.995,5.85,5.87,203922,0
+RLGT.US,D,20250618,000000,5.89,5.97,5.86,5.89,138163,0
+RLGT.US,D,20250620,000000,5.95,5.97,5.9,5.91,157090,0
+RLGT.US,D,20250623,000000,5.86,6.07,5.86,6.05,170751,0
+RLGT.US,D,20250624,000000,6.105,6.14,6.06,6.08,89923,0
+RLGT.US,D,20250625,000000,6.08,6.08,5.97,6,118184,0
+RLGT.US,D,20250626,000000,6.015,6.09,5.97,6.09,93529,0
+RLGT.US,D,20250627,000000,6.06,6.24,6.01,6.21,438251,0
+RLGT.US,D,20250630,000000,6.2,6.2,6.07,6.08,174980,0
+RLGT.US,D,20250701,000000,6.065,6.28,6.02,6.12,111875,0
+RLGT.US,D,20250702,000000,6.1252,6.225,6.115,6.21,102857,0
+RLGT.US,D,20250703,000000,6.26,6.26,6.1892,6.22,69955,0
+RLGT.US,D,20250707,000000,6.1799,6.25,6.04,6.06,142728,0
+RLGT.US,D,20250708,000000,6.105,6.25,6.07,6.19,208419,0
+RLGT.US,D,20250709,000000,6.22,6.24,6.13,6.22,90856,0
+RLGT.US,D,20250710,000000,6.22,6.25,6.18,6.21,67918,0
+RLGT.US,D,20250711,000000,6.16,6.18,6.1101,6.15,92723,0
+RLGT.US,D,20250714,000000,6.09,6.1492,6.01,6.05,144575,0
+RLGT.US,D,20250715,000000,6.09,6.1,5.98,5.98,109538,0
+RLGT.US,D,20250716,000000,6,6.04,5.95,6,71366,0
+RLGT.US,D,20250717,000000,6.04,6.12,6,6.03,97796,0
+RLGT.US,D,20250718,000000,6.1,6.1,5.89,5.9,85226,0
+RLGT.US,D,20250721,000000,5.9984,5.9984,5.9107,5.96,67446,0
+RLGT.US,D,20250722,000000,5.975,6.105,5.96,6,114149,0
+RLGT.US,D,20250723,000000,6.04,6.24,5.98,6.21,93059,0
+RLGT.US,D,20250724,000000,6.14,6.21,6.12,6.17,49849,0
+RLGT.US,D,20250725,000000,6.13,6.25,6.09,6.2,64752,0
+RLGT.US,D,20250728,000000,6.19,6.22,6.14,6.17,45850,0
+RLGT.US,D,20250729,000000,6.17,6.22,6.03,6.05,65194,0
+RLGT.US,D,20250730,000000,6.0245,6.04,5.85,5.85,153993,0
+RLGT.US,D,20250731,000000,5.84,5.915,5.82,5.91,144373,0
+RLGT.US,D,20250801,000000,5.89,5.8997,5.8,5.85,92729,0
+RLGT.US,D,20250804,000000,5.8567,5.98,5.8567,5.95,50290,0
+RLGT.US,D,20250805,000000,5.93,6,5.8501,5.99,71208,0
+RLGT.US,D,20250806,000000,5.96,6.02,5.9248,5.95,60111,0
+RLGT.US,D,20250807,000000,5.916,6.01,5.91,5.92,92269,0
+RLGT.US,D,20250808,000000,6,6.03,5.905,5.92,37731,0
+RLGT.US,D,20250811,000000,5.96,5.99,5.87,5.96,117184,0
+RLGT.US,D,20250812,000000,6.01,6.2655,6.01,6.24,185489,0
+RLGT.US,D,20250813,000000,6.23,6.365,6.21,6.33,75719,0
+RLGT.US,D,20250814,000000,6.3074,6.3199,6.125,6.17,64832,0
+RLGT.US,D,20250815,000000,6.2599,6.2599,6.04,6.05,70951,0
+RLGT.US,D,20250818,000000,6.03,6.13,6.02,6.05,62493,0
+RLGT.US,D,20250819,000000,6.05,6.2,6.05,6.16,125743,0
+RLGT.US,D,20250820,000000,6.18,6.22,6.09,6.1,84438,0
+RLGT.US,D,20250821,000000,6.07,6.16,6.06,6.13,55529,0
+RLGT.US,D,20250822,000000,6.16,6.4242,6.16,6.42,95958,0
+RLGT.US,D,20250825,000000,6.405,6.43,6.36,6.36,91020,0
+RLGT.US,D,20250826,000000,6.38,6.44,6.37,6.38,72347,0
+RLGT.US,D,20250827,000000,6.42,6.5,6.4,6.46,67885,0
+RLGT.US,D,20250828,000000,6.44,6.49,6.3817,6.44,68410,0
+RLGT.US,D,20250829,000000,6.44,6.53,6.44,6.47,71988,0
+RLGT.US,D,20250902,000000,6.415,6.435,6.375,6.38,80695,0
+RLGT.US,D,20250903,000000,6.35,6.4177,6.3,6.3,115340,0
+RLGT.US,D,20250904,000000,6.295,6.495,6.295,6.47,84761,0
+RLGT.US,D,20250905,000000,6.53,6.56,6.43,6.46,44983,0
+RLGT.US,D,20250908,000000,6.46,6.46,6.37,6.44,94442,0
+RLGT.US,D,20250909,000000,6.48,6.48,6.25,6.25,71969,0
+RLGT.US,D,20250910,000000,6.265,6.38,6.2225,6.38,89437,0
+RLGT.US,D,20250911,000000,6.38,6.55,6.38,6.55,155563,0
+RLGT.US,D,20250912,000000,6.49,6.55,6.37,6.52,166035,0
+RLGT.US,D,20250915,000000,6.55,6.95,6.53,6.88,853633,0
+RLGT.US,D,20250916,000000,6.25,6.64,6.15,6.15,775690,0
+RLGT.US,D,20250917,000000,6.1599,6.16,5.96,5.97,328899,0
+RLGT.US,D,20250918,000000,6,6.05,5.81,5.9,416679,0
+RLGT.US,D,20250919,000000,5.92,5.98,5.78,5.95,804085,0
+RLGT.US,D,20250922,000000,5.9,6.02,5.87,6,328412,0
+RLGT.US,D,20250923,000000,6.0107,6.0778,6,6,142276,0
+RLGT.US,D,20250924,000000,6.0172,6.14,6,6.11,300291,0
+RLGT.US,D,20250925,000000,6.09,6.14,6.03,6.07,247512,0
+RLGT.US,D,20250926,000000,6.075,6.23,6.06,6.14,181489,0
+RLGT.US,D,20250929,000000,6.12,6.19,5.97,5.97,539445,0
+RLGT.US,D,20250930,000000,5.99,6.025,5.87,5.9,421241,0
+RLGT.US,D,20251001,000000,5.8748,5.92,5.82,5.86,299574,0
+RLGT.US,D,20251002,000000,5.96,5.97,5.83,5.83,185221,0
+RLGT.US,D,20251003,000000,5.85,6.015,5.82,5.97,229907,0
+RLGT.US,D,20251006,000000,5.985,6.105,5.96,6.07,145701,0
+RLGT.US,D,20251007,000000,6.01,6.08,5.985,6,223798,0
+RLGT.US,D,20251008,000000,6,6.1706,5.985,6.11,79059,0
+RLGT.US,D,20251009,000000,6.08,6.1,6.01,6.02,89883,0
+RLGT.US,D,20251010,000000,6.0001,6.05,5.92,5.92,225717,0
+RLGT.US,D,20251013,000000,5.99,6.09,5.96,5.96,174755,0
+RLGT.US,D,20251014,000000,5.91,6.13,5.91,6.06,148209,0
+RLGT.US,D,20251015,000000,6.1013,6.15,6.04,6.14,111162,0
+RLGT.US,D,20251016,000000,6.115,6.14,6.04,6.06,174684,0
+RLGT.US,D,20251017,000000,6.08,6.08,5.99,5.99,81215,0
+RLGT.US,D,20251020,000000,6.07,6.12,6,6.02,129135,0
+RLGT.US,D,20251021,000000,6.0812,6.1,5.99,6.03,141179,0
+RLGT.US,D,20251022,000000,6.09,6.125,6.03,6.08,167492,0
+RLGT.US,D,20251023,000000,6.104,6.12,5.99,6.01,85463,0
+RLGT.US,D,20251024,000000,6.05,6.1,6.002,6.06,97524,0
+RLGT.US,D,20251027,000000,6.08,6.08,6,6,98269,0
+RLGT.US,D,20251028,000000,6.03,6.085,5.99,6.02,137570,0
+RLGT.US,D,20251029,000000,6.02,6.0699,5.96,5.99,204549,0
+RLGT.US,D,20251030,000000,5.975,6.04,5.92,5.99,350663,0
+RLGT.US,D,20251031,000000,5.94,6.08,5.9001,6.05,216971,0
+RLGT.US,D,20251103,000000,6.05,6.11,6,6,214784,0
+RLGT.US,D,20251104,000000,5.9409,6.0311,5.93,5.99,287120,0
+RLGT.US,D,20251105,000000,6.02,6.195,6,6.19,128892,0
+RLGT.US,D,20251106,000000,6.1021,6.17,6.05,6.07,125015,0
+RLGT.US,D,20251107,000000,6.05,6.18,6.04,6.11,297558,0
+RLGT.US,D,20251110,000000,6.135,6.275,6.1,6.21,196903,0
+RLGT.US,D,20251111,000000,5.9547,6.11,5.86,6.06,272103,0
+RLGT.US,D,20251112,000000,6.26,6.28,5.98,6.19,150695,0
+RLGT.US,D,20251113,000000,6.2,6.2,5.99,6,117858,0
+RLGT.US,D,20251114,000000,6,6.01,5.9,5.97,138436,0
+RLGT.US,D,20251117,000000,5.94,6.02,5.93,5.96,186198,0
+RLGT.US,D,20251118,000000,5.95,6.24,5.93,5.94,126670,0
+RLGT.US,D,20251119,000000,5.98,6.04,5.94,5.95,182719,0
+RLGT.US,D,20251120,000000,5.985,6.01,5.86,5.88,171689,0
+RLGT.US,D,20251121,000000,5.9,6.055,5.87,5.96,199621,0
+RLGT.US,D,20251124,000000,5.92,6.035,5.91,5.99,86347,0
+RLGT.US,D,20251125,000000,6,6.225,6,6.22,186027,0
+RLGT.US,D,20251126,000000,6.215,6.29,6.15,6.28,248919,0
+RLGT.US,D,20251128,000000,6.26,6.28,6.18,6.24,67046,0
+RLGT.US,D,20251201,000000,6.19,6.305,6.19,6.27,87642,0
+RLGT.US,D,20251202,000000,6.2385,6.32,6.175,6.28,106161,0
+RLGT.US,D,20251203,000000,6.32,6.485,6.295,6.45,195050,0
+RLGT.US,D,20251204,000000,6.4,6.47,6.35,6.4,123384,0
+RLGT.US,D,20251205,000000,6.44,6.45,6.305,6.37,120282,0
+RLGT.US,D,20251208,000000,6.3096,6.45,6.3096,6.43,119193,0
+RLGT.US,D,20251209,000000,6.4,6.57,6.4,6.55,125708,0
+RLGT.US,D,20251210,000000,6.52,6.8,6.5,6.71,300014,0
+RLGT.US,D,20251211,000000,6.695,6.83,6.695,6.81,184033,0
+RLGT.US,D,20251212,000000,6.81,6.86,6.665,6.68,159205,0
+RLGT.US,D,20251215,000000,6.7,6.75,6.6401,6.7,140915,0
+RLGT.US,D,20251216,000000,6.72,6.75,6.62,6.71,100737,0
+RLGT.US,D,20251217,000000,6.71,6.8,6.65,6.69,148310,0
+RLGT.US,D,20251218,000000,6.78,6.84,6.745,6.79,194569,0
+RLGT.US,D,20251219,000000,6.76,6.83,6.44,6.47,573047,0
+RLGT.US,D,20251222,000000,6.54,6.64,6.5,6.57,173537,0
+RLGT.US,D,20251223,000000,6.585,6.6,6.5,6.52,124635,0
+RLGT.US,D,20251224,000000,6.48,6.52,6.455,6.49,53330,0
+RLGT.US,D,20251226,000000,6.47,6.55,6.4588,6.52,98884,0
+RLGT.US,D,20251229,000000,6.5,6.545,6.31,6.45,185723,0
+RLGT.US,D,20251230,000000,6.41,6.475,6.36,6.41,80363,0
+RLGT.US,D,20251231,000000,6.39,6.43,6.31,6.33,94683,0
+RLGT.US,D,20260102,000000,6.36,6.38,6.28,6.32,116824,0
+RLGT.US,D,20260105,000000,6.37,6.57,6.34,6.48,154972,0
+RLGT.US,D,20260106,000000,6.46,6.75,6.44,6.73,213908,0
+RLGT.US,D,20260107,000000,6.71,6.74,6.51,6.63,131193,0
+RLGT.US,D,20260108,000000,6.69,6.765,6.63,6.72,117649,0
+RLGT.US,D,20260109,000000,6.77,6.77,6.578,6.69,101173,0
+RLGT.US,D,20260112,000000,6.655,6.73,6.65,6.66,62059,0
+RLGT.US,D,20260113,000000,6.7,6.755,6.66,6.67,78053,0
+RLGT.US,D,20260114,000000,6.68,6.745,6.6563,6.73,98605,0
+RLGT.US,D,20260115,000000,6.76,6.79,6.66,6.79,102558,0
+RLGT.US,D,20260116,000000,6.735,6.77,6.62,6.62,97861,0
+RLGT.US,D,20260120,000000,6.51,6.555,6.31,6.32,93617,0
+RLGT.US,D,20260121,000000,6.41,6.645,6.38,6.63,166486,0
+RLGT.US,D,20260122,000000,6.66,6.79,6.655,6.7,129687,0
+RLGT.US,D,20260123,000000,6.695,6.695,6.47,6.48,67841,0
+RLGT.US,D,20260126,000000,6.46,6.55,6.42,6.51,170179,0
+RLGT.US,D,20260127,000000,6.52,6.625,6.52,6.58,52211,0
+RLGT.US,D,20260128,000000,6.64,6.64,6.48,6.53,174628,0
+RLGT.US,D,20260129,000000,6.52,6.82,6.52,6.8,116535,0
+RLGT.US,D,20260130,000000,6.76,6.79,6.67,6.73,124602,0
+RLGT.US,D,20260202,000000,6.755,7.03,6.755,6.97,109465,0
+RLGT.US,D,20260203,000000,6.99,7.185,6.99,7.14,129025,0
+RLGT.US,D,20260204,000000,7.18,7.26,7.0815,7.17,186810,0
+RLGT.US,D,20260205,000000,7.23,7.2399,7,7.03,98346,0
+RLGT.US,D,20260206,000000,7.01,7.21,6.96,7.15,168356,0
+RLGT.US,D,20260209,000000,7.14,7.175,7.01,7.04,168928,0
+RLGT.US,D,20260210,000000,7.47,8.23,7.45,8.19,625593,0
+RLGT.US,D,20260211,000000,8.23,8.5,8,8.2,392593,0
+RLGT.US,D,20260212,000000,8.295,8.4399,7.11,7.61,1032219,0
+RLGT.US,D,20260213,000000,7.64,7.645,7.31,7.33,274171,0
+RLGT.US,D,20260217,000000,7.44,7.64,7.37,7.52,171661,0
+RLGT.US,D,20260218,000000,7.59,7.76,7.59,7.72,168341,0
diff --git a/daily/us/nysemkt stocks/sbev.us.txt b/daily/us/nysemkt stocks/sbev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db1df99a99287ef946a074f087789b827b8bf0ed
--- /dev/null
+++ b/daily/us/nysemkt stocks/sbev.us.txt	
@@ -0,0 +1,1617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBEV.US,D,20190206,000000,72,72,54,54,48.325,0
+SBEV.US,D,20190207,000000,30,61.2,30,61.2,12.5,0
+SBEV.US,D,20190208,000000,63,63,63,63,19.175,0
+SBEV.US,D,20190211,000000,65.4,65.4,65.4,65.4,5.825,0
+SBEV.US,D,20190212,000000,66,66,66,66,8.325000000000001,0
+SBEV.US,D,20190213,000000,66,72,64.8,72,68.325,0
+SBEV.US,D,20190214,000000,77.4,78,77.4,78,8.325000000000001,0
+SBEV.US,D,20190219,000000,78,84,78,84,16.675,0
+SBEV.US,D,20190304,000000,72,72,72,72,0.8250000000000001,0
+SBEV.US,D,20190305,000000,69.12,72,69.12,72,5,0
+SBEV.US,D,20190306,000000,46.92,72,46.92,72,12.5,0
+SBEV.US,D,20190315,000000,45.6,45.6,45.6,45.6,20.825000000000003,0
+SBEV.US,D,20190318,000000,68.04,72,68.04,72,5,0
+SBEV.US,D,20190319,000000,45.6,45.6,45.6,45.6,1.675,0
+SBEV.US,D,20190320,000000,49.56,49.56,49.56,49.56,6.675000000000001,0
+SBEV.US,D,20190321,000000,58.92,58.92,58.92,58.92,3.325,0
+SBEV.US,D,20190509,000000,54,102,54,102,10,0
+SBEV.US,D,20190510,000000,120,120,120,120,1.675,0
+SBEV.US,D,20190514,000000,54,148.8,54,148.8,21.675,0
+SBEV.US,D,20190531,000000,112.8,118.8,112.8,118.8,10.825000000000001,0
+SBEV.US,D,20190605,000000,112.8,112.8,112.8,112.8,3.325,0
+SBEV.US,D,20190606,000000,118.8,138,118.8,138,4.175,0
+SBEV.US,D,20190618,000000,123.6,123.6,120,120,6.675000000000001,0
+SBEV.US,D,20190619,000000,142.8,142.8,142.8,142.8,1.675,0
+SBEV.US,D,20190620,000000,144,156,120,154.8,12.5,0
+SBEV.US,D,20190624,000000,162,163.2,120,163.2,6.675000000000001,0
+SBEV.US,D,20190626,000000,163.2,163.2,120,163.2,3.325,0
+SBEV.US,D,20190627,000000,120,120,120,120,1.675,0
+SBEV.US,D,20190628,000000,164.4,164.4,84,156,12.5,0
+SBEV.US,D,20190701,000000,120,150,120,150,10,0
+SBEV.US,D,20190702,000000,93.6,93.6,93.6,93.6,8.325000000000001,0
+SBEV.US,D,20190703,000000,150,150,150,150,2.5,0
+SBEV.US,D,20190705,000000,150,156,150,156,4.175,0
+SBEV.US,D,20190709,000000,156,156,156,156,3.325,0
+SBEV.US,D,20190710,000000,156,156,156,156,2.5,0
+SBEV.US,D,20190711,000000,156,156,156,156,0.8250000000000001,0
+SBEV.US,D,20190712,000000,132,138,132,138,3.325,0
+SBEV.US,D,20190715,000000,156,156,156,156,1.675,0
+SBEV.US,D,20190717,000000,156,156,150.6,150.6,4.175,0
+SBEV.US,D,20190718,000000,156,216,156,162,50.825,0
+SBEV.US,D,20190719,000000,198,216,198,216,5,0
+SBEV.US,D,20190722,000000,222,240,222,240,2.5,0
+SBEV.US,D,20190723,000000,282,282,282,282,1.675,0
+SBEV.US,D,20190724,000000,279.36,300,276,300,5.825,0
+SBEV.US,D,20190725,000000,277.8,300,277.8,300,2.5,0
+SBEV.US,D,20190729,000000,300,330,300,330,5.825,0
+SBEV.US,D,20190730,000000,330,390,330,390,9.175,0
+SBEV.US,D,20190731,000000,390,390,378,390,13.325000000000001,0
+SBEV.US,D,20190801,000000,420,420,420,420,4.175,0
+SBEV.US,D,20190802,000000,420,468,420,456,13.325000000000001,0
+SBEV.US,D,20190805,000000,444,456,384,456,3.325,0
+SBEV.US,D,20190807,000000,450,456,386.4,386.4,10,0
+SBEV.US,D,20190808,000000,456,456,432,432,2.5,0
+SBEV.US,D,20190809,000000,456,474,456,474,3.325,0
+SBEV.US,D,20190813,000000,456,474,388.2,474,10,0
+SBEV.US,D,20190814,000000,396,456,396,456,1.675,0
+SBEV.US,D,20190815,000000,456,456,456,456,1.675,0
+SBEV.US,D,20190816,000000,472.8,472.8,472.8,472.8,0.8250000000000001,0
+SBEV.US,D,20190819,000000,456,472.8,438,472.8,6.675000000000001,0
+SBEV.US,D,20190820,000000,474,480,456,480,8.325000000000001,0
+SBEV.US,D,20190821,000000,480,492,480,492,4.175,0
+SBEV.US,D,20190822,000000,492,516,492,516,5.825,0
+SBEV.US,D,20190823,000000,534,540,534,540,1.675,0
+SBEV.US,D,20190826,000000,570,720,331.2,660,13.325000000000001,0
+SBEV.US,D,20190827,000000,660,780,588,780,6.675000000000001,0
+SBEV.US,D,20190828,000000,840,1079.4,538.8,614.4,31.675,0
+SBEV.US,D,20190829,000000,571.2,748.8,540,612,25.825000000000003,0
+SBEV.US,D,20190830,000000,618,618,306,306,18.325,0
+SBEV.US,D,20190903,000000,552,564,270,342,37.5,0
+SBEV.US,D,20190904,000000,306,342,240,336,12.5,0
+SBEV.US,D,20190905,000000,240,330,216,219.6,21.675,0
+SBEV.US,D,20190906,000000,300,324,150,234,197.5,0
+SBEV.US,D,20190909,000000,186,222,150,150,44.175000000000004,0
+SBEV.US,D,20190910,000000,180,180,120,120.48,36.675000000000004,0
+SBEV.US,D,20190911,000000,109.2,117,99.6,99.6,45.825,0
+SBEV.US,D,20190912,000000,108,108,90,99.6,120.825,0
+SBEV.US,D,20190913,000000,120,120,87.6,87.72,143.32500000000002,0
+SBEV.US,D,20190916,000000,97.8,114,82.8,114,77.5,0
+SBEV.US,D,20190917,000000,115.2,115.2,83.4,108,31.675,0
+SBEV.US,D,20190919,000000,144,144,84,108,31.675,0
+SBEV.US,D,20190920,000000,106.8,106.8,96,106.8,6.675000000000001,0
+SBEV.US,D,20190923,000000,106.8,106.8,96,102,80,0
+SBEV.US,D,20190924,000000,97.2,103.2,97.2,103.2,5.825,0
+SBEV.US,D,20190925,000000,84,106.56,84,106.56,92.5,0
+SBEV.US,D,20190926,000000,99.6,99.6,80.4,88.8,59.175000000000004,0
+SBEV.US,D,20190927,000000,104.4,104.4,104.4,104.4,0.8250000000000001,0
+SBEV.US,D,20190930,000000,72,100.92,72,74.4,70,0
+SBEV.US,D,20191001,000000,84,84,74.4,84,13.325000000000001,0
+SBEV.US,D,20191002,000000,108,108,84,84,212.5,0
+SBEV.US,D,20191003,000000,99.6,99.6,84,99.6,50,0
+SBEV.US,D,20191004,000000,99.6,99.6,87,99.6,26.675,0
+SBEV.US,D,20191007,000000,114,114,74.4,96,12.5,0
+SBEV.US,D,20191008,000000,91.2,108,91.2,108,5.825,0
+SBEV.US,D,20191009,000000,102,102,102,102,1.675,0
+SBEV.US,D,20191010,000000,108,108,108,108,3.325,0
+SBEV.US,D,20191011,000000,108,108,108,108,83.325,0
+SBEV.US,D,20191014,000000,114,114,74.4,105,3.325,0
+SBEV.US,D,20191015,000000,108,108,108,108,1.675,0
+SBEV.US,D,20191016,000000,108,108,108,108,0.8250000000000001,0
+SBEV.US,D,20191021,000000,75.6,94.8,75.6,94.8,9.175,0
+SBEV.US,D,20191022,000000,74.4,102.96,74.4,102.96,9.175,0
+SBEV.US,D,20191023,000000,90,90,90,90,4.175,0
+SBEV.US,D,20191024,000000,120,150,83.4,83.4,20.825000000000003,0
+SBEV.US,D,20191025,000000,81,81,81,81,8.325000000000001,0
+SBEV.US,D,20191028,000000,120,120,80.4,120,10.825000000000001,0
+SBEV.US,D,20191029,000000,80.4,115.2,80.4,115.2,1.675,0
+SBEV.US,D,20191030,000000,100.92,115.2,80.52,115.2,17.5,0
+SBEV.US,D,20191031,000000,127.2,127.2,80.52,99.6,12.5,0
+SBEV.US,D,20191101,000000,121.2,121.2,121.2,121.2,0.8250000000000001,0
+SBEV.US,D,20191104,000000,150,180,120,180,2.5,0
+SBEV.US,D,20191105,000000,120,120,96,117.6,47.5,0
+SBEV.US,D,20191106,000000,107.4,107.4,96,96,20.825000000000003,0
+SBEV.US,D,20191107,000000,96,105.6,96,105.6,17.5,0
+SBEV.US,D,20191108,000000,85.32,112.8,78,78,5,0
+SBEV.US,D,20191111,000000,82.8,84,82.8,84,20,0
+SBEV.US,D,20191112,000000,84,108.6,78,84,44.175000000000004,0
+SBEV.US,D,20191113,000000,103.2,109.2,76.8,103.2,10.825000000000001,0
+SBEV.US,D,20191114,000000,76.8,99.6,76.8,99.6,10,0
+SBEV.US,D,20191115,000000,118.8,118.8,112.8,112.8,1.675,0
+SBEV.US,D,20191118,000000,120,120,76.8,76.8,10.825000000000001,0
+SBEV.US,D,20191119,000000,84,102,84,102,14.175,0
+SBEV.US,D,20191120,000000,78,96,78,96,10,0
+SBEV.US,D,20191121,000000,78,78,78,78,9.175,0
+SBEV.US,D,20191122,000000,78,78,72,78,25.825000000000003,0
+SBEV.US,D,20191126,000000,84,96,72,84,26.675,0
+SBEV.US,D,20191127,000000,66,84,66,84,11.675,0
+SBEV.US,D,20191129,000000,90,96,78,90,12.5,0
+SBEV.US,D,20191202,000000,72,72,72,72,14.175,0
+SBEV.US,D,20191203,000000,96,114,84,88.2,42.5,0
+SBEV.US,D,20191204,000000,78,90,78,86.4,43.325,0
+SBEV.US,D,20191205,000000,78,100.8,78,96,244.175,0
+SBEV.US,D,20191206,000000,100.44,100.44,78,84,63.325,0
+SBEV.US,D,20191210,000000,84,84,84,84,3.325,0
+SBEV.US,D,20191211,000000,92.64,92.64,73.2,77.28,8.325000000000001,0
+SBEV.US,D,20191212,000000,77.28,78,73.2,78,20,0
+SBEV.US,D,20191213,000000,78,78,78,78,25,0
+SBEV.US,D,20191216,000000,96,96,67.2,67.2,12.5,0
+SBEV.US,D,20191217,000000,67.2,84,67.2,84,10,0
+SBEV.US,D,20191218,000000,67.2,67.2,67.2,67.2,9.175,0
+SBEV.US,D,20191219,000000,78,78,67.2,78,12.5,0
+SBEV.US,D,20191220,000000,85.2,85.2,78,78,10,0
+SBEV.US,D,20191223,000000,90.72,90.72,67.2,83.52,23.325000000000003,0
+SBEV.US,D,20191224,000000,67.2,72,67.2,72,11.675,0
+SBEV.US,D,20191226,000000,64.8,86.4,64.8,86.4,105,0
+SBEV.US,D,20191227,000000,66,72,66,72,74.175,0
+SBEV.US,D,20191230,000000,72,81.36,72,81.36,25,0
+SBEV.US,D,20191231,000000,84,102,84,102,51.675000000000004,0
+SBEV.US,D,20200103,000000,100.8,100.8,100.8,100.8,5.825,0
+SBEV.US,D,20200106,000000,100.8,100.8,100.8,100.8,0.8250000000000001,0
+SBEV.US,D,20200107,000000,100.8,100.8,100.8,100.8,15.825000000000001,0
+SBEV.US,D,20200110,000000,78,100.8,78,100.8,20.825000000000003,0
+SBEV.US,D,20200115,000000,100.8,100.8,100.8,100.8,2.5,0
+SBEV.US,D,20200121,000000,66.12,66.12,66.12,66.12,9.175,0
+SBEV.US,D,20200122,000000,64.8,98.4,64.8,98.4,3.325,0
+SBEV.US,D,20200128,000000,62.52,90,62.52,90,14.175,0
+SBEV.US,D,20200129,000000,90,99.6,90,99.6,11.675,0
+SBEV.US,D,20200130,000000,120,120,66.12,88.32,24.175,0
+SBEV.US,D,20200131,000000,115.2,120,90,115.2,27.5,0
+SBEV.US,D,20200203,000000,84,110.4,84,108,15,0
+SBEV.US,D,20200205,000000,120,120,90,99,20,0
+SBEV.US,D,20200206,000000,120,138,90,110.4,34.175000000000004,0
+SBEV.US,D,20200207,000000,110.4,120,84,108,12.5,0
+SBEV.US,D,20200212,000000,80.4,102,78,102,21.675,0
+SBEV.US,D,20200213,000000,90,114,90,108.6,47.5,0
+SBEV.US,D,20200214,000000,120,120,90,102,30,0
+SBEV.US,D,20200218,000000,90,96,88.8,88.8,62.5,0
+SBEV.US,D,20200219,000000,108,108,108,108,0.8250000000000001,0
+SBEV.US,D,20200220,000000,120,120,96,120,28.325000000000003,0
+SBEV.US,D,20200224,000000,97.2,111.6,96,111.6,40,0
+SBEV.US,D,20200226,000000,100.8,100.8,100.8,100.8,12.5,0
+SBEV.US,D,20200227,000000,120,120,110.4,112.8,5,0
+SBEV.US,D,20200228,000000,117.6,121.2,106.2,121.2,31.675,0
+SBEV.US,D,20200302,000000,150,150,120,120,2.5,0
+SBEV.US,D,20200305,000000,120,120,120,120,3.325,0
+SBEV.US,D,20200306,000000,84,114,84,114,10,0
+SBEV.US,D,20200309,000000,78.96,114,72,114,18.325,0
+SBEV.US,D,20200310,000000,120,120,93,93,2.5,0
+SBEV.US,D,20200311,000000,120,120,72,114,15,0
+SBEV.US,D,20200312,000000,72,114,72,114,42.5,0
+SBEV.US,D,20200313,000000,73.2,73.2,73.2,73.2,10,0
+SBEV.US,D,20200316,000000,84,84,72,74.52,39.175000000000004,0
+SBEV.US,D,20200317,000000,104.4,120,104.4,114,35.825,0
+SBEV.US,D,20200318,000000,18,96,18,96,5.825,0
+SBEV.US,D,20200319,000000,52.8,96,52.8,96,49.175000000000004,0
+SBEV.US,D,20200320,000000,102,108,78,102,6.675000000000001,0
+SBEV.US,D,20200323,000000,108,108,105.6,105.6,4.175,0
+SBEV.US,D,20200324,000000,69.6,87.6,69.6,87.6,22.5,0
+SBEV.US,D,20200326,000000,93.6,93.6,93.6,93.6,0.8250000000000001,0
+SBEV.US,D,20200327,000000,108,108,102,102,40.825,0
+SBEV.US,D,20200330,000000,60,98.4,60,98.4,5.825,0
+SBEV.US,D,20200331,000000,72,92.4,66,92.4,80,0
+SBEV.US,D,20200401,000000,108,108,83.4,93.6,19.175,0
+SBEV.US,D,20200402,000000,72,90,72,90,33.325,0
+SBEV.US,D,20200403,000000,88.92,88.92,88.8,88.8,1.675,0
+SBEV.US,D,20200406,000000,68.4,91.2,68.4,91.2,10,0
+SBEV.US,D,20200408,000000,91.2,91.2,91.2,91.2,0.8250000000000001,0
+SBEV.US,D,20200409,000000,43.2,88.8,43.2,88.8,2.5,0
+SBEV.US,D,20200413,000000,84,84,84,84,1.675,0
+SBEV.US,D,20200415,000000,78,78,60,75.6,12.5,0
+SBEV.US,D,20200417,000000,60,76.8,60,76.8,7.5,0
+SBEV.US,D,20200420,000000,72,81.6,72,81.6,5,0
+SBEV.US,D,20200428,000000,43.2,58.8,43.2,58.8,20.825000000000003,0
+SBEV.US,D,20200429,000000,57.6,57.6,57.6,57.6,0.8250000000000001,0
+SBEV.US,D,20200501,000000,43.2,54,43.2,54,39.175000000000004,0
+SBEV.US,D,20200504,000000,72,78,72,78,3.325,0
+SBEV.US,D,20200511,000000,72,72,43.2,67.2,8.325000000000001,0
+SBEV.US,D,20200513,000000,72,72,72,72,0.8250000000000001,0
+SBEV.US,D,20200601,000000,43.2,66,43.2,62.4,26.675,0
+SBEV.US,D,20200603,000000,43.2,66,43.2,66,26.675,0
+SBEV.US,D,20200608,000000,66,66,30,48,16.675,0
+SBEV.US,D,20200609,000000,61.2,61.2,61.2,61.2,10.825000000000001,0
+SBEV.US,D,20200610,000000,66,66,45,61.8,25.825000000000003,0
+SBEV.US,D,20200611,000000,66,66,60,66,14.175,0
+SBEV.US,D,20200616,000000,61.2,61.2,54,54,25,0
+SBEV.US,D,20200617,000000,41.4,66,41.4,66,4.175,0
+SBEV.US,D,20200619,000000,54,54,25.2,52.8,50.825,0
+SBEV.US,D,20200623,000000,48,48,32.4,32.4,63.325,0
+SBEV.US,D,20200624,000000,48,48,36,48,160.82500000000002,0
+SBEV.US,D,20200625,000000,42,48,42,48,2.5,0
+SBEV.US,D,20200626,000000,48,48,46.8,47.4,159.175,0
+SBEV.US,D,20200629,000000,62.4,62.4,55.2,62.4,50,0
+SBEV.US,D,20200630,000000,62.4,62.4,62.4,62.4,56.675000000000004,0
+SBEV.US,D,20200701,000000,62.4,62.4,62.4,62.4,1.675,0
+SBEV.US,D,20200706,000000,62.4,62.4,62.4,62.4,24.175,0
+SBEV.US,D,20200707,000000,62.4,62.4,62.4,62.4,1.675,0
+SBEV.US,D,20200708,000000,62.4,62.4,62.4,62.4,0.8250000000000001,0
+SBEV.US,D,20200709,000000,50.4,90,50.4,90,20,0
+SBEV.US,D,20200710,000000,108,108,98.4,98.4,3.325,0
+SBEV.US,D,20200713,000000,109.2,109.2,78,84,25,0
+SBEV.US,D,20200715,000000,63.6,78,63.6,78,9.175,0
+SBEV.US,D,20200717,000000,96,96,62.4,96,19.175,0
+SBEV.US,D,20200720,000000,108.6,108.6,108.6,108.6,0.8250000000000001,0
+SBEV.US,D,20200721,000000,100.8,109.2,100.8,108,86.67500000000001,0
+SBEV.US,D,20200729,000000,66,105.6,66,105.6,5.825,0
+SBEV.US,D,20200731,000000,106.8,106.8,106.8,106.8,1.675,0
+SBEV.US,D,20200803,000000,106.8,106.8,106.68,106.68,9.175,0
+SBEV.US,D,20200804,000000,120,120,106.8,117.6,27.5,0
+SBEV.US,D,20200805,000000,117.6,138,93,117.6,95.825,0
+SBEV.US,D,20200806,000000,120,123.6,100.2,120,28.325000000000003,0
+SBEV.US,D,20200807,000000,120,120,120,120,12.5,0
+SBEV.US,D,20200810,000000,144,156,117.6,156,80.825,0
+SBEV.US,D,20200811,000000,240,240,163.2,234,72.5,0
+SBEV.US,D,20200812,000000,240,240,168,232.8,169.175,0
+SBEV.US,D,20200813,000000,234,240,180,180,40.825,0
+SBEV.US,D,20200814,000000,226.8,226.8,180,202.2,33.325,0
+SBEV.US,D,20200817,000000,217.2,234,201.6,216,257.5,0
+SBEV.US,D,20200818,000000,220.8,220.8,180,213.6,67.5,0
+SBEV.US,D,20200819,000000,208.8,216,186,216,21.675,0
+SBEV.US,D,20200820,000000,210,300,209.4,300,158.32500000000002,0
+SBEV.US,D,20200821,000000,300,312,205.2,294,65.825,0
+SBEV.US,D,20200824,000000,312,477.6,264,408,442.5,0
+SBEV.US,D,20200825,000000,408,542.4,408,542.4,277.5,0
+SBEV.US,D,20200826,000000,540,612,500.4,576,199.175,0
+SBEV.US,D,20200827,000000,576,612,510,546,53.325,0
+SBEV.US,D,20200828,000000,505.2,506.4,454.8,506.4,50.825,0
+SBEV.US,D,20200831,000000,600,612,510,600,126.67500000000001,0
+SBEV.US,D,20200901,000000,547.2,604.8,547.2,594,150.82500000000002,0
+SBEV.US,D,20200902,000000,594,594,510,592.8,56.675000000000004,0
+SBEV.US,D,20200903,000000,510,589.2,373.2,534,111.67500000000001,0
+SBEV.US,D,20200904,000000,474,538.8,330,408,213.32500000000002,0
+SBEV.US,D,20200908,000000,444,444,330,402,180.82500000000002,0
+SBEV.US,D,20200909,000000,439.2,439.2,360,427.2,118.325,0
+SBEV.US,D,20200910,000000,468,474,420,466.8,50.825,0
+SBEV.US,D,20200911,000000,489,489,361.2,450,40.825,0
+SBEV.US,D,20200914,000000,450,450,372,372,17.5,0
+SBEV.US,D,20200915,000000,444,444,372,421.2,20,0
+SBEV.US,D,20200916,000000,373.2,421.2,223.2,394.8,126.67500000000001,0
+SBEV.US,D,20200917,000000,398.4,398.4,342,342,58.325,0
+SBEV.US,D,20200918,000000,363,363,342,360,34.175000000000004,0
+SBEV.US,D,20200921,000000,358.8,358.8,350.4,350.4,11.675,0
+SBEV.US,D,20200922,000000,342,342,342,342,6.675000000000001,0
+SBEV.US,D,20200923,000000,324,324,324,324,0.8250000000000001,0
+SBEV.US,D,20200924,000000,342,354,307.2,336,72.5,0
+SBEV.US,D,20200925,000000,342,342,340.8,340.8,23.325000000000003,0
+SBEV.US,D,20200928,000000,324,342,324,342,5,0
+SBEV.US,D,20200929,000000,342,342,312,324,6.675000000000001,0
+SBEV.US,D,20200930,000000,324,342,318.96,342,30.825000000000003,0
+SBEV.US,D,20201001,000000,342,342,340.8,342,8.325000000000001,0
+SBEV.US,D,20201002,000000,300,336,276,306,10.825000000000001,0
+SBEV.US,D,20201005,000000,379.2,379.2,240,311.4,25.825000000000003,0
+SBEV.US,D,20201006,000000,333.6,333.6,330,330,11.675,0
+SBEV.US,D,20201007,000000,330,330,300,300,6.675000000000001,0
+SBEV.US,D,20201008,000000,303.6,303.6,303.6,303.6,1.675,0
+SBEV.US,D,20201009,000000,297.6,336,276,312,75,0
+SBEV.US,D,20201012,000000,330,330,233.4,252,40.825,0
+SBEV.US,D,20201013,000000,270,324,270,288,34.175000000000004,0
+SBEV.US,D,20201014,000000,300,312,222,312,32.5,0
+SBEV.US,D,20201019,000000,298.8,312,270,312,16.675,0
+SBEV.US,D,20201021,000000,300,300,294,294,91.67500000000001,0
+SBEV.US,D,20201022,000000,300,300,204.6,204.6,95,0
+SBEV.US,D,20201023,000000,256.8,256.8,205.2,236.4,114.17500000000001,0
+SBEV.US,D,20201026,000000,198.6,225,198.6,225,40,0
+SBEV.US,D,20201027,000000,238.8,238.8,195,204,45,0
+SBEV.US,D,20201028,000000,198,198,171,171,29.175,0
+SBEV.US,D,20201029,000000,186,198,186,192,69.175,0
+SBEV.US,D,20201030,000000,192,193.2,192,192,54.175000000000004,0
+SBEV.US,D,20201102,000000,192,192,158.4,158.4,47.5,0
+SBEV.US,D,20201103,000000,156,162,156,156,16.675,0
+SBEV.US,D,20201104,000000,162,162,139.2,158.4,63.325,0
+SBEV.US,D,20201105,000000,140.4,158.4,140.4,156,195,0
+SBEV.US,D,20201106,000000,154.8,154.8,102,144,130,0
+SBEV.US,D,20201109,000000,144,144,98.4,112.8,213.32500000000002,0
+SBEV.US,D,20201110,000000,111,120,102,120,110,0
+SBEV.US,D,20201111,000000,120,132,110.4,132,168.32500000000002,0
+SBEV.US,D,20201112,000000,132,158.4,132,158.4,195,0
+SBEV.US,D,20201113,000000,158.4,158.4,135.6,135.6,76.675,0
+SBEV.US,D,20201116,000000,162,162,114,114,128.32500000000002,0
+SBEV.US,D,20201117,000000,120,121.32,110.4,117.6,410,0
+SBEV.US,D,20201118,000000,120,128.4,111,111.6,171.675,0
+SBEV.US,D,20201119,000000,111.12,150,102,123.6,100.825,0
+SBEV.US,D,20201120,000000,124.8,132,110.4,129,233.32500000000002,0
+SBEV.US,D,20201123,000000,129.6,145.2,129.6,141.6,272.5,0
+SBEV.US,D,20201124,000000,150,150,122.4,138,215.82500000000002,0
+SBEV.US,D,20201125,000000,138,141.6,126,138,95,0
+SBEV.US,D,20201127,000000,132,134.4,126,128.4,113.325,0
+SBEV.US,D,20201130,000000,128.4,132,123.6,132,109.17500000000001,0
+SBEV.US,D,20201201,000000,126,130.8,123.6,129.36,95,0
+SBEV.US,D,20201202,000000,142.8,142.8,128.4,130.8,110.825,0
+SBEV.US,D,20201203,000000,130.8,136.8,123.6,127.2,133.32500000000002,0
+SBEV.US,D,20201204,000000,127.2,134.4,124.8,134.4,90.825,0
+SBEV.US,D,20201207,000000,134.4,135.6,123.6,123.6,180,0
+SBEV.US,D,20201208,000000,123.6,132,114,124.8,178.32500000000002,0
+SBEV.US,D,20201209,000000,124.8,129.6,114,129.6,116.67500000000001,0
+SBEV.US,D,20201210,000000,126,126,120,120,80,0
+SBEV.US,D,20201211,000000,120,124.8,118.8,124.8,31.675,0
+SBEV.US,D,20201214,000000,124.8,124.8,117.6,122.4,82.5,0
+SBEV.US,D,20201215,000000,122.4,126,114,126,128.32500000000002,0
+SBEV.US,D,20201216,000000,126,127.8,120,120,195.82500000000002,0
+SBEV.US,D,20201217,000000,114,138,114,127.2,190,0
+SBEV.US,D,20201218,000000,128.4,141.6,114,138,345.82500000000005,0
+SBEV.US,D,20201221,000000,134.4,134.4,114,121.2,316.675,0
+SBEV.US,D,20201222,000000,120,135.96,120,129.96,343.32500000000005,0
+SBEV.US,D,20201223,000000,130.8,136.8,124.8,128.4,385,0
+SBEV.US,D,20201224,000000,128.4,136.8,120,129.6,304.175,0
+SBEV.US,D,20201228,000000,136.8,140.4,129.6,140.4,284.175,0
+SBEV.US,D,20201229,000000,144,198,130.2,144,706.6750000000001,0
+SBEV.US,D,20201230,000000,156,192,144,144,819.1750000000001,0
+SBEV.US,D,20201231,000000,144,144,134.4,140.4,133.32500000000002,0
+SBEV.US,D,20210104,000000,139.8,141.6,129.6,132.6,648.325,0
+SBEV.US,D,20210105,000000,136.8,138.36,129.6,136.8,535.825,0
+SBEV.US,D,20210106,000000,133.2,139.2,127.2,139.2,662.5,0
+SBEV.US,D,20210107,000000,135.6,172.8,134.4,159.6,273.325,0
+SBEV.US,D,20210108,000000,163.2,172.8,159.6,171.6,449.175,0
+SBEV.US,D,20210111,000000,173.4,178.8,164.4,177.6,85.825,0
+SBEV.US,D,20210112,000000,174,174,156,160.8,150,0
+SBEV.US,D,20210113,000000,174,174,156,159.6,53.325,0
+SBEV.US,D,20210114,000000,174,174,158.4,168,115,0
+SBEV.US,D,20210115,000000,168,168.84,144,154.8,1101.675,0
+SBEV.US,D,20210119,000000,156,159.6,140.4,144,383.32500000000005,0
+SBEV.US,D,20210120,000000,154.8,154.8,144,146.4,79.17500000000001,0
+SBEV.US,D,20210121,000000,156,157.2,150,156,205,0
+SBEV.US,D,20210122,000000,148.8,156,145.2,156,153.32500000000002,0
+SBEV.US,D,20210125,000000,159,192,151.8,181.2,767.5,0
+SBEV.US,D,20210126,000000,189.6,190.8,171.6,174,264.175,0
+SBEV.US,D,20210127,000000,172.2,180,129.6,168,574.1750000000001,0
+SBEV.US,D,20210128,000000,162,184.8,157.2,180,390.82500000000005,0
+SBEV.US,D,20210129,000000,180,180,148.8,168,773.325,0
+SBEV.US,D,20210201,000000,150,178.8,146.4,178.8,441.675,0
+SBEV.US,D,20210202,000000,172.8,180,157.2,168,364.175,0
+SBEV.US,D,20210203,000000,174,357.6,168,198,1014.1750000000001,0
+SBEV.US,D,20210204,000000,206.4,214.2,183.6,208.8,478.32500000000005,0
+SBEV.US,D,20210205,000000,208.8,268.8,206.4,252,1047.5,0
+SBEV.US,D,20210208,000000,247.2,270,242.4,252.6,581.6750000000001,0
+SBEV.US,D,20210209,000000,267.6,267.6,247.2,252,193.32500000000002,0
+SBEV.US,D,20210210,000000,252,357.6,252,277.2,565.825,0
+SBEV.US,D,20210211,000000,283.2,283.2,217.2,243.6,771.6750000000001,0
+SBEV.US,D,20210212,000000,243,250.8,237.6,243.6,781.6750000000001,0
+SBEV.US,D,20210216,000000,238.8,246,204,240,520,0
+SBEV.US,D,20210217,000000,234,241.2,222,240,902.5,0
+SBEV.US,D,20210218,000000,240,240,222,240,255,0
+SBEV.US,D,20210219,000000,240,240,204,212.4,447.5,0
+SBEV.US,D,20210222,000000,214.8,240,214.8,223.2,767.5,0
+SBEV.US,D,20210223,000000,233.04,233.04,213.6,214.8,279.175,0
+SBEV.US,D,20210224,000000,213.6,240,213.6,222,699.1750000000001,0
+SBEV.US,D,20210225,000000,229.2,238.8,222,222,525,0
+SBEV.US,D,20210226,000000,216,236.4,213.6,236.4,237.5,0
+SBEV.US,D,20210301,000000,236.4,258,234,241.8,539.1750000000001,0
+SBEV.US,D,20210302,000000,238.2,248.4,222,228,251.675,0
+SBEV.US,D,20210303,000000,234,234,219.12,222,202.5,0
+SBEV.US,D,20210304,000000,216,228,212.4,213.6,467.5,0
+SBEV.US,D,20210305,000000,213.6,229.32,210,210,234.175,0
+SBEV.US,D,20210308,000000,235.2,356.4,204,205.2,261.675,0
+SBEV.US,D,20210309,000000,218.4,219.6,192,192,410.82500000000005,0
+SBEV.US,D,20210310,000000,200.4,207.6,186,196.8,234.175,0
+SBEV.US,D,20210311,000000,204,228,204,228,205.82500000000002,0
+SBEV.US,D,20210312,000000,204,226.8,201.6,210,201.675,0
+SBEV.US,D,20210315,000000,211.2,228,210,216,380,0
+SBEV.US,D,20210316,000000,216.6,216.6,210,211.2,417.5,0
+SBEV.US,D,20210317,000000,210,211.2,181.2,192,634.1750000000001,0
+SBEV.US,D,20210318,000000,192,204,186,187.2,527.5,0
+SBEV.US,D,20210319,000000,181.2,234,180,207.6,897.5,0
+SBEV.US,D,20210322,000000,220.8,220.8,190.8,192,165,0
+SBEV.US,D,20210323,000000,195.12,195.6,180,192,421.675,0
+SBEV.US,D,20210324,000000,182.4,182.4,102.36,151.2,3390.8250000000003,0
+SBEV.US,D,20210325,000000,156,208.8,151.2,194.4,935,0
+SBEV.US,D,20210326,000000,194.4,194.4,165.6,165.6,375,0
+SBEV.US,D,20210329,000000,166.8,189.6,165.6,188.4,765,0
+SBEV.US,D,20210330,000000,189.6,192,174,192,445.82500000000005,0
+SBEV.US,D,20210331,000000,174,192,168,168,331.675,0
+SBEV.US,D,20210401,000000,170.4,189.6,168,189.6,366.675,0
+SBEV.US,D,20210405,000000,160.2,182.4,160.2,180,490,0
+SBEV.US,D,20210406,000000,180,184.2,165.6,176.4,169.175,0
+SBEV.US,D,20210407,000000,171.6,174,144,165.6,299.175,0
+SBEV.US,D,20210408,000000,184.8,187.2,153.6,163.2,152.5,0
+SBEV.US,D,20210409,000000,166.8,166.8,158.4,162,124.17500000000001,0
+SBEV.US,D,20210412,000000,162,162,147.6,153.6,128.32500000000002,0
+SBEV.US,D,20210413,000000,147.6,153.6,144,148.8,179.175,0
+SBEV.US,D,20210414,000000,150,163.2,150,158.4,159.175,0
+SBEV.US,D,20210415,000000,158.4,180,158.4,162,427.5,0
+SBEV.US,D,20210416,000000,175.2,175.2,162,169.2,148.32500000000002,0
+SBEV.US,D,20210419,000000,171.6,171.6,157.2,168,85,0
+SBEV.US,D,20210420,000000,162.6,169.2,156,162,62.5,0
+SBEV.US,D,20210421,000000,169.2,180,162,169.2,404.175,0
+SBEV.US,D,20210422,000000,169.2,169.2,160.8,160.8,65.825,0
+SBEV.US,D,20210423,000000,166.8,166.8,150,157.2,115.825,0
+SBEV.US,D,20210426,000000,162,162,150,153.6,98.325,0
+SBEV.US,D,20210427,000000,162,162,150,156,205,0
+SBEV.US,D,20210428,000000,135.6,178.8,135.6,163.2,330,0
+SBEV.US,D,20210429,000000,156,157.2,144,157.2,253.32500000000002,0
+SBEV.US,D,20210430,000000,157.2,157.2,145.2,151.8,205.82500000000002,0
+SBEV.US,D,20210503,000000,162,184.8,157.2,162,598.325,0
+SBEV.US,D,20210504,000000,168,187.2,168,183.6,425,0
+SBEV.US,D,20210505,000000,183.6,208.8,180,202.8,550,0
+SBEV.US,D,20210506,000000,200.4,202.8,189,202.8,168.32500000000002,0
+SBEV.US,D,20210507,000000,203.4,210,200.4,208.8,356.675,0
+SBEV.US,D,20210510,000000,210,234,206.4,222,281.675,0
+SBEV.US,D,20210511,000000,225.6,234,204,228,780,0
+SBEV.US,D,20210512,000000,233.4,268.8,227.4,251.88,404.175,0
+SBEV.US,D,20210513,000000,249.6,262.8,229.2,236.4,371.675,0
+SBEV.US,D,20210514,000000,247.2,262.8,237.6,261.6,333.32500000000005,0
+SBEV.US,D,20210517,000000,264,268.8,241.2,248.4,288.325,0
+SBEV.US,D,20210518,000000,241.2,259.2,240,244.8,271.675,0
+SBEV.US,D,20210519,000000,249,249,204,238.8,545,0
+SBEV.US,D,20210520,000000,234,250.8,228,244.8,144.175,0
+SBEV.US,D,20210521,000000,244.8,246,243.6,244.8,80,0
+SBEV.US,D,20210524,000000,247.2,250.8,240,248.4,120,0
+SBEV.US,D,20210525,000000,248.4,249.6,235.2,240,153.32500000000002,0
+SBEV.US,D,20210526,000000,231.6,247.2,231.6,242.4,262.5,0
+SBEV.US,D,20210527,000000,234,243.6,222,243.6,292.5,0
+SBEV.US,D,20210528,000000,240,240,180,217.2,435,0
+SBEV.US,D,20210601,000000,241.8,241.8,180,193.2,583.325,0
+SBEV.US,D,20210602,000000,163.2,204,163.2,192,461.675,0
+SBEV.US,D,20210603,000000,200.4,225.6,200.4,211.2,257.5,0
+SBEV.US,D,20210604,000000,207,224.4,196.8,224.4,120,0
+SBEV.US,D,20210607,000000,210,234,210,234,405,0
+SBEV.US,D,20210608,000000,223.2,258,223.2,242.4,470.82500000000005,0
+SBEV.US,D,20210609,000000,252,254.4,235.8,249.6,1056.675,0
+SBEV.US,D,20210610,000000,249.6,249.6,213.6,217.2,1868.325,0
+SBEV.US,D,20210611,000000,141.6,141.6,122.8,131.2,55810,0
+SBEV.US,D,20210614,000000,136,138,132,134.376,13358.550000000001,0
+SBEV.US,D,20210615,000000,138.8,140,125.2,138,14144.2,0
+SBEV.US,D,20210616,000000,134,134,123.34,123.704,6981.925,0
+SBEV.US,D,20210617,000000,128,131.2,124,126.8,6254.8,0
+SBEV.US,D,20210618,000000,124.4,126,120.8,125.596,3564.6000000000004,0
+SBEV.US,D,20210621,000000,125.6,131.2,122.4,130.8,8158.25,0
+SBEV.US,D,20210622,000000,134,135.6,124,128.8,15556.175000000001,0
+SBEV.US,D,20210623,000000,130,146,129.2,135.2,100867.32500000001,0
+SBEV.US,D,20210624,000000,135.6,148.8,135.2,141.2,39513.325000000004,0
+SBEV.US,D,20210625,000000,144.8,155.6,136,155.6,32810.375,0
+SBEV.US,D,20210628,000000,154,162,146.8,148.6,28654.275,0
+SBEV.US,D,20210629,000000,144.8,156.8,144.4,151.2,28694.600000000002,0
+SBEV.US,D,20210630,000000,152,155.6,145.2,145.2,8321.25,0
+SBEV.US,D,20210701,000000,148,160,144.4,159.6,19767.15,0
+SBEV.US,D,20210702,000000,161.2,162.4,150,157.2,12602.400000000001,0
+SBEV.US,D,20210706,000000,160,162,150,151.2,11707.5,0
+SBEV.US,D,20210707,000000,154,156,126.4,135.2,18992.5,0
+SBEV.US,D,20210708,000000,130,143.52,126,136.4,8812.225,0
+SBEV.US,D,20210709,000000,134.8,139.6,132,136.8,11763.825,0
+SBEV.US,D,20210712,000000,140,158,136,140.8,23402.7,0
+SBEV.US,D,20210713,000000,142,148,142,147.6,7638.85,0
+SBEV.US,D,20210714,000000,149.2,154.064,136,136.428,14636.45,0
+SBEV.US,D,20210715,000000,136.4,142,129.204,131.2,8399.625,0
+SBEV.US,D,20210716,000000,134,135.2,114,116.8,18948.8,0
+SBEV.US,D,20210719,000000,124.8,129.6,104,111.6,32748.300000000003,0
+SBEV.US,D,20210720,000000,112.4,117.98,107.6,109.6,13030.625,0
+SBEV.US,D,20210721,000000,112.8,117.608,110,115.2,11510.75,0
+SBEV.US,D,20210722,000000,112.4,115.2,110,114.8,5595.825000000001,0
+SBEV.US,D,20210723,000000,110.4,115.196,108.4,109.876,4607.225,0
+SBEV.US,D,20210726,000000,109.6,111.988,108.8,109.2,1511.45,0
+SBEV.US,D,20210727,000000,110,110.528,104.8,108,2982.4,0
+SBEV.US,D,20210728,000000,108,114.4,106,111.6,3153.775,0
+SBEV.US,D,20210729,000000,114,121.6,112,116.8,3032.675,0
+SBEV.US,D,20210730,000000,115.6,119.2,114,117.6,2996.4,0
+SBEV.US,D,20210802,000000,125.2,133.6,122.4,127.6,9594.2,0
+SBEV.US,D,20210803,000000,130.4,133.6,127.2,129.2,3762.9750000000004,0
+SBEV.US,D,20210804,000000,130.4,143.6,129.996,132,8737,0
+SBEV.US,D,20210805,000000,132.4,134,123.2,125.2,3597.775,0
+SBEV.US,D,20210806,000000,128,135.6,124.8,134.4,4133.2,0
+SBEV.US,D,20210809,000000,132.8,138,128,135.2,2545.0750000000003,0
+SBEV.US,D,20210810,000000,135.2,137.2,130,134,3866.175,0
+SBEV.US,D,20210811,000000,137.6,138,128.8,136,3340.4750000000004,0
+SBEV.US,D,20210812,000000,136,137.2,131.2,134.4,5300.825000000001,0
+SBEV.US,D,20210813,000000,134,134.056,126.02,126.4,3512.3,0
+SBEV.US,D,20210816,000000,128.4,128.6,118.4,120,2646.175,0
+SBEV.US,D,20210817,000000,120,120,82,94,16968.2,0
+SBEV.US,D,20210818,000000,94.4,99.752,90.4,91.2,6903.075000000001,0
+SBEV.US,D,20210819,000000,88.4,131.6,87.6,114,49182.975000000006,0
+SBEV.US,D,20210820,000000,128,128,102.232,105.2,10780.650000000001,0
+SBEV.US,D,20210823,000000,112,113.2,106,106,2663.4,0
+SBEV.US,D,20210824,000000,110,110,100.4,102.8,4236.150000000001,0
+SBEV.US,D,20210825,000000,101.6,104.4,98,101.2,1700.8000000000002,0
+SBEV.US,D,20210826,000000,100,100.484,92,93.6,4160.725,0
+SBEV.US,D,20210827,000000,95.6,98.4,93.6,98.4,1614.8500000000001,0
+SBEV.US,D,20210830,000000,100.8,102.512,98,98.4,2316.625,0
+SBEV.US,D,20210831,000000,98,100,96,96.8,3522,0
+SBEV.US,D,20210901,000000,98.8,99.6,93.6,96.4,2441.85,0
+SBEV.US,D,20210902,000000,96,99.24,94.4,99.2,1941.875,0
+SBEV.US,D,20210903,000000,98,105.2,96.24,102.8,3951.625,0
+SBEV.US,D,20210907,000000,102.8,111.2,101.6,110,4364.075,0
+SBEV.US,D,20210908,000000,112,112,102,105.6,2167.875,0
+SBEV.US,D,20210909,000000,108.8,111.2,104,109.2,3360.875,0
+SBEV.US,D,20210910,000000,112,112,104.4,110.8,3290.375,0
+SBEV.US,D,20210913,000000,112,112,104,108,3692.625,0
+SBEV.US,D,20210914,000000,109.6,109.6,104.42,105.6,1694.825,0
+SBEV.US,D,20210915,000000,107.2,108.8,102.4,108.4,2484.125,0
+SBEV.US,D,20210916,000000,108,112,100.4,104,3420.9750000000004,0
+SBEV.US,D,20210917,000000,103.6,107.692,93.6,93.6,7535.650000000001,0
+SBEV.US,D,20210920,000000,100,100,88.4,88.8,5012.175,0
+SBEV.US,D,20210921,000000,91.6,92.8,89.2,89.6,2983.925,0
+SBEV.US,D,20210922,000000,92.8,92.8,84.8,88.4,6909.025000000001,0
+SBEV.US,D,20210923,000000,86.4,100.4,86.4,93.6,12775.550000000001,0
+SBEV.US,D,20210924,000000,88.8,93.2,88.8,89.2,3257.3500000000004,0
+SBEV.US,D,20210927,000000,90,90,83.6,84.4,6293.175,0
+SBEV.US,D,20210928,000000,83.6,84.6,80.8,82.4,5303.525000000001,0
+SBEV.US,D,20210929,000000,79.2,80.4,63.2,69.2,14430.125,0
+SBEV.US,D,20210930,000000,66,83.6,66,80,15432.775000000001,0
+SBEV.US,D,20211001,000000,77.6,81.2,76,78.8,3919.0750000000003,0
+SBEV.US,D,20211004,000000,80,80.4,74,74.4,1901.9750000000001,0
+SBEV.US,D,20211005,000000,74,79.2,74,78,1879.9250000000002,0
+SBEV.US,D,20211006,000000,74,81.2,74,78.4,1771.95,0
+SBEV.US,D,20211007,000000,76.8,80.376,76.4,76.8,2195.4500000000003,0
+SBEV.US,D,20211008,000000,76.8,80.8,76.8,78,1844.9750000000001,0
+SBEV.US,D,20211011,000000,80,81.596,75.2,75.2,617.1,0
+SBEV.US,D,20211012,000000,75.392,76.8,69.2,70.8,2532.8,0
+SBEV.US,D,20211013,000000,72,76.396,71.936,75.6,1475.025,0
+SBEV.US,D,20211014,000000,76,80.2,74,76.4,2267.05,0
+SBEV.US,D,20211015,000000,76,78.8,74.644,76.8,1282.9,0
+SBEV.US,D,20211018,000000,76.8,77.2,74,74.8,546.075,0
+SBEV.US,D,20211019,000000,76,76.4,70.8,71.2,4004.5,0
+SBEV.US,D,20211020,000000,70,72,66.4,67.2,3139.425,0
+SBEV.US,D,20211021,000000,68,69.2,66,67.2,4500.35,0
+SBEV.US,D,20211022,000000,66,74.4,66,70.4,3153.8500000000004,0
+SBEV.US,D,20211025,000000,72,72.748,69.6,72,1597.9,0
+SBEV.US,D,20211026,000000,70.8,74.4,68.4,74.4,1673.525,0
+SBEV.US,D,20211027,000000,73.6,76,73.2,74,1169.1000000000001,0
+SBEV.US,D,20211028,000000,76,76,70.4,72,2406.0750000000003,0
+SBEV.US,D,20211029,000000,71.2,72,68.4,70.4,2053.975,0
+SBEV.US,D,20211101,000000,71.6,74,68.4,71.6,2536.0750000000003,0
+SBEV.US,D,20211102,000000,70.4,93.2,70.4,82.4,24010.375,0
+SBEV.US,D,20211103,000000,82.4,84,74.4,79.6,4151.225,0
+SBEV.US,D,20211104,000000,76.8,80,74.4,77.6,2023.75,0
+SBEV.US,D,20211105,000000,81.6,84,77.6,81.2,3043.5,0
+SBEV.US,D,20211108,000000,83.2,83.2,76.8,79.2,1660.375,0
+SBEV.US,D,20211109,000000,78,79.648,76,76,1046.7,0
+SBEV.US,D,20211110,000000,75.2,77.424,73.6,76.8,730.95,0
+SBEV.US,D,20211111,000000,77.2,80,72,74,7552.900000000001,0
+SBEV.US,D,20211112,000000,74,75.6,74,74.4,1879.2250000000001,0
+SBEV.US,D,20211115,000000,74.8,83.6,74.8,83.2,4456.825,0
+SBEV.US,D,20211116,000000,82,82.396,66,74,11651.45,0
+SBEV.US,D,20211117,000000,74,102,70,84,46034.925,0
+SBEV.US,D,20211118,000000,84.8,88.8,76.4,80,9835.625,0
+SBEV.US,D,20211119,000000,78,84,77.6,79.2,9202.4,0
+SBEV.US,D,20211122,000000,79.6,83.6,76.4,83.6,7277.975,0
+SBEV.US,D,20211123,000000,82,84,77.4,78.8,3230.525,0
+SBEV.US,D,20211124,000000,78.8,81.6,76.8,81.6,1448.6750000000002,0
+SBEV.US,D,20211126,000000,78.4,81.6,77.928,80.4,1454.3500000000001,0
+SBEV.US,D,20211129,000000,79.6,82.4,76.4,76.4,2983.4500000000003,0
+SBEV.US,D,20211130,000000,76.4,79.2,73.2,74.8,2592.3500000000004,0
+SBEV.US,D,20211201,000000,75.2,76.796,66,66.8,5331.5,0
+SBEV.US,D,20211202,000000,67.6,68,66,66.8,2772.025,0
+SBEV.US,D,20211203,000000,66,66,56,58,6461.900000000001,0
+SBEV.US,D,20211206,000000,58.4,64,56.8,60.6,2392.025,0
+SBEV.US,D,20211207,000000,60.4,62.276,55.2,55.2,2965.9,0
+SBEV.US,D,20211208,000000,56,56.8,55.2,56,2147.15,0
+SBEV.US,D,20211209,000000,56,57.6,54.8,55.6,1693,0
+SBEV.US,D,20211210,000000,55.6,56.6,53.2,53.6,1606.075,0
+SBEV.US,D,20211213,000000,52.8,52.8,48.4,49.2,4620.75,0
+SBEV.US,D,20211214,000000,48.4,52,48,48,3367.675,0
+SBEV.US,D,20211215,000000,48.4,49.6,39.604,41.6,12330.95,0
+SBEV.US,D,20211216,000000,42.4,50,40.4,48.8,7077.25,0
+SBEV.US,D,20211217,000000,51.6,51.6,47.6,48.4,3945.05,0
+SBEV.US,D,20211220,000000,46,49.2,45.6,46.4,1961.9,0
+SBEV.US,D,20211221,000000,45.6,49.144,45.2,45.6,2617.8,0
+SBEV.US,D,20211222,000000,45.2,45.6,42.428,43.6,3740.9,0
+SBEV.US,D,20211223,000000,43.2,50,43.2,47.6,3490.9500000000003,0
+SBEV.US,D,20211227,000000,46,48.8,44,46.4,6610.05,0
+SBEV.US,D,20211228,000000,45.2,46,44,44.8,3135.775,0
+SBEV.US,D,20211229,000000,44.4,47.2,44,45.6,3435.375,0
+SBEV.US,D,20211230,000000,45.2,48,44.092,46.8,2880.4500000000003,0
+SBEV.US,D,20211231,000000,46,47.46,44.8,46.72,4144.825,0
+SBEV.US,D,20220103,000000,46,50,44,50,1515.125,0
+SBEV.US,D,20220104,000000,48.8,50,48,48.4,671.6500000000001,0
+SBEV.US,D,20220105,000000,48,48,44,45.6,2670.4750000000004,0
+SBEV.US,D,20220106,000000,44.4,46.8,41.2,41.6,3336.175,0
+SBEV.US,D,20220107,000000,42.4,43.6,41.6,42,1322.8000000000002,0
+SBEV.US,D,20220110,000000,40.8,43.2,40.8,42.2,3870.75,0
+SBEV.US,D,20220111,000000,64.8,76,57.6,72,2131340.475,0
+SBEV.US,D,20220112,000000,65.2,74.8,63.2,72,128457.75,0
+SBEV.US,D,20220113,000000,70.8,79.6,69.2,76.4,88679.225,0
+SBEV.US,D,20220114,000000,79.2,173.6,77.6,167.2,1619473.0250000001,0
+SBEV.US,D,20220118,000000,131.6,137.6,111.6,130,251266.325,0
+SBEV.US,D,20220119,000000,199.2,204.796,157.2,158.4,1571534.0250000001,0
+SBEV.US,D,20220120,000000,156.4,156.4,122.4,127.6,168832.45,0
+SBEV.US,D,20220121,000000,122.4,137.6,120,134,82891.6,0
+SBEV.US,D,20220124,000000,127.6,152.8,124.8,144.8,74241.425,0
+SBEV.US,D,20220125,000000,142.8,159.6,138.4,154.8,42816.100000000006,0
+SBEV.US,D,20220126,000000,154,168,147.2,153.6,63869.525,0
+SBEV.US,D,20220127,000000,148.8,157.6,140.4,148.4,28957.675000000003,0
+SBEV.US,D,20220128,000000,148.4,167.2,142.4,159.6,44267.825000000004,0
+SBEV.US,D,20220131,000000,164.8,174,155.6,170,53407.725000000006,0
+SBEV.US,D,20220201,000000,172.8,177.6,156,158.4,33769.275,0
+SBEV.US,D,20220202,000000,161.2,167.2,148,154,22456.775,0
+SBEV.US,D,20220203,000000,152,156,140.804,150.8,11141.35,0
+SBEV.US,D,20220204,000000,150.8,159.6,144.004,159.2,20394.95,0
+SBEV.US,D,20220207,000000,154.8,179.6,152,170.4,48117.75,0
+SBEV.US,D,20220208,000000,183.2,206.8,168.4,204,192387.375,0
+SBEV.US,D,20220209,000000,194.4,220,186,200,95875.425,0
+SBEV.US,D,20220210,000000,196.4,211.2,192.8,204,22510.550000000003,0
+SBEV.US,D,20220211,000000,202.4,223.6,202.4,214.4,35322.05,0
+SBEV.US,D,20220214,000000,218.8,224,194.4,200.8,33596.75,0
+SBEV.US,D,20220215,000000,156,207.6,154,186,138021.30000000002,0
+SBEV.US,D,20220216,000000,168,183.2,163.2,163.2,47227.950000000004,0
+SBEV.US,D,20220217,000000,162.4,183.6,162,178,26752.9,0
+SBEV.US,D,20220218,000000,174.4,180.4,158,162,20784.9,0
+SBEV.US,D,20220222,000000,155.6,163.2,149.6,154.8,22803.575,0
+SBEV.US,D,20220223,000000,158,161.6,150.4,157.6,8478.75,0
+SBEV.US,D,20220224,000000,140.4,152,132,152,17080.825,0
+SBEV.US,D,20220225,000000,152,160,150.4,153.6,9322.325,0
+SBEV.US,D,20220228,000000,152.4,155.196,136,140.4,16983.575,0
+SBEV.US,D,20220301,000000,139.2,146.4,130.8,132,9350.925000000001,0
+SBEV.US,D,20220302,000000,134.4,148,134,136.8,10675.85,0
+SBEV.US,D,20220303,000000,136.4,140,120.4,121.6,22692.625,0
+SBEV.US,D,20220304,000000,122,124,108,108,16811.125,0
+SBEV.US,D,20220307,000000,110,112.4,97.2,101.2,16553.375,0
+SBEV.US,D,20220308,000000,106,112.4,104,105.2,10624.575,0
+SBEV.US,D,20220309,000000,105.2,110.404,105.2,108.4,5394.125,0
+SBEV.US,D,20220310,000000,105.2,108,101.6,101.6,3901.55,0
+SBEV.US,D,20220311,000000,101.6,112.4,101.6,106.8,9278.6,0
+SBEV.US,D,20220314,000000,109.2,113.6,108.4,110,8818.675000000001,0
+SBEV.US,D,20220315,000000,110.4,112.4,102.4,104.8,3690.9750000000004,0
+SBEV.US,D,20220316,000000,103.2,108,101.6,105.2,6559.950000000001,0
+SBEV.US,D,20220317,000000,103.4,110,102.8,107.6,3184.3,0
+SBEV.US,D,20220318,000000,106.4,108.792,104,104,4216.05,0
+SBEV.US,D,20220321,000000,106.4,107,102,104,4550.2,0
+SBEV.US,D,20220322,000000,103.6,108,100.4,106,8007.875,0
+SBEV.US,D,20220323,000000,104,106.8,102.82,106,2050.4500000000003,0
+SBEV.US,D,20220324,000000,105.2,105.6,100.4,102.8,4478.6,0
+SBEV.US,D,20220325,000000,101.6,106,100.4,103.6,3508.2000000000003,0
+SBEV.US,D,20220328,000000,94.4,108,94.4,104,4633.425,0
+SBEV.US,D,20220329,000000,104,107.6,102,106,5734.075000000001,0
+SBEV.US,D,20220330,000000,108,108,104.4,105.2,4392.425,0
+SBEV.US,D,20220331,000000,105.2,117.196,104,113.6,18684.625,0
+SBEV.US,D,20220401,000000,112,114,108,109.6,12736,0
+SBEV.US,D,20220404,000000,112,112,102.8,103.2,7407.1,0
+SBEV.US,D,20220405,000000,103.2,106,100,103.6,5429.400000000001,0
+SBEV.US,D,20220406,000000,105.2,105.2,99.2,103.6,4856.85,0
+SBEV.US,D,20220407,000000,104.4,104.4,98.8,99.2,8563.625,0
+SBEV.US,D,20220408,000000,99.2,102.8,96,97.6,4819.85,0
+SBEV.US,D,20220411,000000,97.6,99.6,90,94,4536.35,0
+SBEV.US,D,20220412,000000,90.4,94.8,88.8,94,2745.15,0
+SBEV.US,D,20220413,000000,94,94,92,92.4,2594.2250000000004,0
+SBEV.US,D,20220414,000000,93.2,114.332,93.2,104,45602.950000000004,0
+SBEV.US,D,20220418,000000,104,104,96.4,102,7261.650000000001,0
+SBEV.US,D,20220419,000000,99.6,101.6,96.276,98.4,2682.3500000000004,0
+SBEV.US,D,20220420,000000,97.6,104.544,96.8,102,3164.7000000000003,0
+SBEV.US,D,20220421,000000,102,105.144,100.4,100.4,2918.675,0
+SBEV.US,D,20220422,000000,98.8,101.552,96.8,98.4,1256.125,0
+SBEV.US,D,20220425,000000,98.4,98.4,90,93.2,5581.950000000001,0
+SBEV.US,D,20220426,000000,92.8,95.2,91.2,93.2,2270.9500000000003,0
+SBEV.US,D,20220427,000000,92,95.6,90.4,93.2,2246.2000000000003,0
+SBEV.US,D,20220428,000000,92.4,94,91.2,92.8,1275.4750000000001,0
+SBEV.US,D,20220429,000000,92.4,93.6,88.4,91.6,3289.9,0
+SBEV.US,D,20220502,000000,95.6,95.6,90.4,92.4,3055.425,0
+SBEV.US,D,20220503,000000,96.8,96.8,92.4,94.4,1588.4,0
+SBEV.US,D,20220504,000000,95.2,99.6,93.2,99.6,2474.375,0
+SBEV.US,D,20220505,000000,102.8,102.8,96.4,99.2,2597.2250000000004,0
+SBEV.US,D,20220506,000000,96.4,97.956,92,95.2,4981.925,0
+SBEV.US,D,20220509,000000,100.8,100.8,88.8,88.8,2308.65,0
+SBEV.US,D,20220510,000000,90.8,92.8,86.4,87.6,2826.7250000000004,0
+SBEV.US,D,20220511,000000,90.8,90.8,85.2,87.2,2785.55,0
+SBEV.US,D,20220512,000000,84.4,88,78.8,80,3896.8500000000004,0
+SBEV.US,D,20220513,000000,80,87.256,80,85.2,2807.025,0
+SBEV.US,D,20220516,000000,80.8,93.2,80.8,90,3576.775,0
+SBEV.US,D,20220517,000000,92.4,92.796,84.408,86.8,3873.275,0
+SBEV.US,D,20220518,000000,87.6,89.6,82.4,83.2,4967.3,0
+SBEV.US,D,20220519,000000,94,94,78.8,80.4,2813.025,0
+SBEV.US,D,20220520,000000,80.4,83.56,78.4,80,1626.45,0
+SBEV.US,D,20220523,000000,79.2,82,76.8,80,3798.8250000000003,0
+SBEV.US,D,20220524,000000,81.6,82.2,78,80,722.5500000000001,0
+SBEV.US,D,20220525,000000,78.4,79.6,72,74.4,4856.2,0
+SBEV.US,D,20220526,000000,78,80.6,75.592,79.6,2559.5,0
+SBEV.US,D,20220527,000000,77.2,85.6,77.2,84.8,2520.7000000000003,0
+SBEV.US,D,20220531,000000,83.6,86.8,81.2,83.2,844,0
+SBEV.US,D,20220601,000000,83.6,84.4,80,82,645.2,0
+SBEV.US,D,20220602,000000,80.4,82,74.8,79.6,3347.375,0
+SBEV.US,D,20220603,000000,80.988,83.6,79.604,82.8,579.65,0
+SBEV.US,D,20220606,000000,81.6,82.4,80,82,880.325,0
+SBEV.US,D,20220607,000000,82,82.4,80,80.8,618.0500000000001,0
+SBEV.US,D,20220608,000000,81.2,82.4,78.8,81.2,1242.775,0
+SBEV.US,D,20220609,000000,80.4,83.6,80,83.6,1031.8500000000001,0
+SBEV.US,D,20220610,000000,82.536,83.132,80,82,1684.1750000000002,0
+SBEV.US,D,20220613,000000,80,80,75.2,75.2,2368.1,0
+SBEV.US,D,20220614,000000,75.2,78.8,70.8,72.4,1678.7,0
+SBEV.US,D,20220615,000000,72.8,76.796,70.8,72.4,1768.6750000000002,0
+SBEV.US,D,20220616,000000,70.8,72.4,64.8,67.6,2314.0750000000003,0
+SBEV.US,D,20220617,000000,67.6,73.6,66.404,72,1798.9750000000001,0
+SBEV.US,D,20220621,000000,74,85.2,73.548,81.6,3779.65,0
+SBEV.US,D,20220622,000000,86,86.728,80.4,85.2,7983.900000000001,0
+SBEV.US,D,20220623,000000,88,88.8,79.6,82,5471.55,0
+SBEV.US,D,20220624,000000,82,89.6,82,88.8,9869.875,0
+SBEV.US,D,20220627,000000,92,110,89.6,104,16877.425,0
+SBEV.US,D,20220628,000000,110,125.936,106.8,122,26141.325,0
+SBEV.US,D,20220629,000000,130.4,131.576,100,123.6,26443.075,0
+SBEV.US,D,20220630,000000,130,133.268,117.2,119.6,20988.95,0
+SBEV.US,D,20220701,000000,116,116.6,107.2,108,7934.700000000001,0
+SBEV.US,D,20220705,000000,105.2,108,101.2,104,3169.3,0
+SBEV.US,D,20220706,000000,104,104,85.6,98.8,8719.325,0
+SBEV.US,D,20220707,000000,98.4,100,96,96.4,2343.35,0
+SBEV.US,D,20220708,000000,97.2,108.8,96.8,108.8,8464.425000000001,0
+SBEV.US,D,20220711,000000,109.2,114.252,106.036,111.2,5440.825000000001,0
+SBEV.US,D,20220712,000000,111.2,123.2,108,118.8,8512.375,0
+SBEV.US,D,20220713,000000,117.2,127.2,115.2,126.4,10359.475,0
+SBEV.US,D,20220714,000000,126,128,119.2,122,3559.625,0
+SBEV.US,D,20220715,000000,121.2,129.6,119.488,128,3298.625,0
+SBEV.US,D,20220718,000000,127.6,129.6,122.8,126.8,3362.8,0
+SBEV.US,D,20220719,000000,130.4,130.772,118.8,120.8,7895.925,0
+SBEV.US,D,20220720,000000,122.4,127.2,120,127.2,4654.775000000001,0
+SBEV.US,D,20220721,000000,130,138,120.8,123.2,18066.850000000002,0
+SBEV.US,D,20220722,000000,126,126,112.4,116,8321.625,0
+SBEV.US,D,20220725,000000,116.8,117.996,110.8,112.4,3185.6000000000004,0
+SBEV.US,D,20220726,000000,114.4,116.8,104.876,116,5670.3,0
+SBEV.US,D,20220727,000000,116,117.6,108.4,116,2824.6000000000004,0
+SBEV.US,D,20220728,000000,116,116,111.2,112.8,1121.175,0
+SBEV.US,D,20220729,000000,112,116.4,110,112.8,1344.6000000000001,0
+SBEV.US,D,20220801,000000,110.4,118.4,108.804,116.4,2921.025,0
+SBEV.US,D,20220802,000000,116,119.596,113.2,118.8,3781.375,0
+SBEV.US,D,20220803,000000,118.8,122.8,115.2,120,2907.15,0
+SBEV.US,D,20220804,000000,119.6,120,112.4,116.8,3043.625,0
+SBEV.US,D,20220805,000000,117.2,120,113.308,114.8,3812.925,0
+SBEV.US,D,20220808,000000,112.8,119.196,111.6,111.6,2690.275,0
+SBEV.US,D,20220809,000000,114,116.8,110,116,4013.1000000000004,0
+SBEV.US,D,20220810,000000,116,117.196,108.8,111.2,2453.775,0
+SBEV.US,D,20220811,000000,112.8,114.396,109.2,110,2533.15,0
+SBEV.US,D,20220812,000000,109.2,113.6,104.624,106.768,3934.8,0
+SBEV.US,D,20220815,000000,104.8,109.98,104.4,106.8,4301.400000000001,0
+SBEV.US,D,20220816,000000,104,109.2,103.2,103.2,3018.7000000000003,0
+SBEV.US,D,20220817,000000,103.2,105.6,100.4,102.4,2303.975,0
+SBEV.US,D,20220818,000000,104.4,104.4,94,96.8,4327.85,0
+SBEV.US,D,20220819,000000,98.4,98.4,85.2,85.2,9705,0
+SBEV.US,D,20220822,000000,84.4,85.164,80,82.4,3624.55,0
+SBEV.US,D,20220823,000000,83.6,83.6,76.8,77.6,7219.400000000001,0
+SBEV.US,D,20220824,000000,82,86,74.016,75.2,10477.35,0
+SBEV.US,D,20220825,000000,79.2,79.2,74.4,76.4,7435.325000000001,0
+SBEV.US,D,20220826,000000,78.8,79.6,72.4,76,4121.95,0
+SBEV.US,D,20220829,000000,76.8,76.8,71.2,71.2,7148.85,0
+SBEV.US,D,20220830,000000,70,75.6,67.6,74.4,10801.225,0
+SBEV.US,D,20220831,000000,78,78.4,72.12,74,4389.675,0
+SBEV.US,D,20220901,000000,74,76.4,72,75.2,2408.225,0
+SBEV.US,D,20220902,000000,75.6,78,73.252,76,1276.15,0
+SBEV.US,D,20220906,000000,77.2,77.2,70.8,75.2,1850.3000000000002,0
+SBEV.US,D,20220907,000000,74.8,76.4,73.2,76.324,1936.0500000000002,0
+SBEV.US,D,20220908,000000,75.6,82.796,75.6,78.4,3193.3,0
+SBEV.US,D,20220909,000000,77.6,82.4,77.2,81.2,2844.7250000000004,0
+SBEV.US,D,20220912,000000,82,82.6,78.8,79.6,1548.625,0
+SBEV.US,D,20220913,000000,85.2,88,79.6,80,4727.3,0
+SBEV.US,D,20220914,000000,87.2,87.2,80.4,82.8,2219.65,0
+SBEV.US,D,20220915,000000,82.4,87.84,80,80.8,2737.3500000000004,0
+SBEV.US,D,20220916,000000,80.4,83.264,78.4,79.6,3395.925,0
+SBEV.US,D,20220919,000000,78.4,84,77.6,82.8,3031.5,0
+SBEV.US,D,20220920,000000,84,84.4,80,82,6194.450000000001,0
+SBEV.US,D,20220921,000000,83.6,86.8,81.2,84.8,3445.3500000000004,0
+SBEV.US,D,20220922,000000,86.8,87.572,76,77.6,7188.875,0
+SBEV.US,D,20220923,000000,52,57.6,50.8,52.4,58008.450000000004,0
+SBEV.US,D,20220926,000000,51.2,61.2,50.8,56.8,22438.2,0
+SBEV.US,D,20220927,000000,56.8,60,54,57.2,5851.75,0
+SBEV.US,D,20220928,000000,57.2,58,53.2,54.4,12598.775000000001,0
+SBEV.US,D,20220929,000000,56,56,52,53.2,4119.95,0
+SBEV.US,D,20220930,000000,53.2,56.8,50,54.8,4585.475,0
+SBEV.US,D,20221003,000000,54.4,56,50.4,51.6,3072.25,0
+SBEV.US,D,20221004,000000,51.2,55.4,50.444,54,4077.3250000000003,0
+SBEV.US,D,20221005,000000,54.8,55.6,54,54.4,2371.9500000000003,0
+SBEV.US,D,20221006,000000,54.4,56.432,54,54,1643.525,0
+SBEV.US,D,20221007,000000,54.4,57.2,54.4,54.8,3341.8250000000003,0
+SBEV.US,D,20221010,000000,53.6,54.8,51.2,53.6,1860.9,0
+SBEV.US,D,20221011,000000,52.4,54.4,50.4,51.6,1791.275,0
+SBEV.US,D,20221012,000000,51.84,52.4,50.4,50.8,595.075,0
+SBEV.US,D,20221013,000000,50.4,55.996,50.4,52.4,2163,0
+SBEV.US,D,20221014,000000,53.6,54,52.4,52.8,741.5,0
+SBEV.US,D,20221017,000000,52.8,55.064,51.2,52,1962.575,0
+SBEV.US,D,20221018,000000,54.8,54.8,51.2,51.6,3381.9500000000003,0
+SBEV.US,D,20221019,000000,52.4,52.796,48,48.8,3596.9,0
+SBEV.US,D,20221020,000000,48,50,45.2,46,2771.4750000000004,0
+SBEV.US,D,20221021,000000,48.4,48.4,44,44,2520.4,0
+SBEV.US,D,20221024,000000,45.6,47.6,44,44.796,4764,0
+SBEV.US,D,20221025,000000,44.4,47.6,44,44,5679.55,0
+SBEV.US,D,20221026,000000,44.8,49.6,44,48.8,4361.05,0
+SBEV.US,D,20221027,000000,48.4,49.2,46.8,49.2,2489,0
+SBEV.US,D,20221028,000000,49.168,49.6,46.8,48.8,1518.575,0
+SBEV.US,D,20221031,000000,47.2,48.8,46,48,4294.55,0
+SBEV.US,D,20221101,000000,48.4,49.064,46,46.8,1835.4,0
+SBEV.US,D,20221102,000000,46,48,44,44.4,4418.7,0
+SBEV.US,D,20221103,000000,44.8,47.2,42,42.4,5249.25,0
+SBEV.US,D,20221104,000000,45.2,46.82,42.696,46.4,2712.7250000000004,0
+SBEV.US,D,20221107,000000,48,48,43.2,43.2,2268.3,0
+SBEV.US,D,20221108,000000,45.2,46,43.2,44.8,4294.775000000001,0
+SBEV.US,D,20221109,000000,44.4,46,42.8,42.8,2395.0750000000003,0
+SBEV.US,D,20221110,000000,43.2,49.056,43.2,45.2,3944,0
+SBEV.US,D,20221111,000000,45.6,49.6,43.6,48.6,5665.200000000001,0
+SBEV.US,D,20221114,000000,48,48.4,43.2,43.2,7103.35,0
+SBEV.US,D,20221115,000000,45.6,46.74,41.2,42.8,8962.775,0
+SBEV.US,D,20221116,000000,44.8,46,42,42.4,5093.225,0
+SBEV.US,D,20221117,000000,42,42.4,38.004,40.6,7615.05,0
+SBEV.US,D,20221118,000000,41.2,42.8,40.42,41.2,2110.7000000000003,0
+SBEV.US,D,20221121,000000,41.2,43.2,40,41.2,1751.75,0
+SBEV.US,D,20221122,000000,41.6,42,40,40.8,5541.675,0
+SBEV.US,D,20221123,000000,40.8,41.6,39.2,40,4889.3,0
+SBEV.US,D,20221125,000000,39.6,41.2,38,40.8,3130.7000000000003,0
+SBEV.US,D,20221128,000000,41.2,41.6,38.916,40,3494.525,0
+SBEV.US,D,20221129,000000,41.6,42,39.2,40.796,3803.675,0
+SBEV.US,D,20221130,000000,40.396,43.2,40,41.2,3416.675,0
+SBEV.US,D,20221201,000000,42,42,38.36,39.596,9025.675000000001,0
+SBEV.US,D,20221202,000000,40,40.8,38.8,39.996,6057.25,0
+SBEV.US,D,20221205,000000,40,43.6,40,40.4,13454.25,0
+SBEV.US,D,20221206,000000,42.8,44.8,40.4,42.4,5579.975,0
+SBEV.US,D,20221207,000000,42.8,43.2,40.4,40.824,1337.525,0
+SBEV.US,D,20221208,000000,42.8,44.8,39.6,41.6,12156.975,0
+SBEV.US,D,20221209,000000,40,40.4,39.2,39.204,6149.1,0
+SBEV.US,D,20221212,000000,39.2,41.2,39.2,39.844,3336.625,0
+SBEV.US,D,20221213,000000,39.6,41.2,38.82,40.4,4197.55,0
+SBEV.US,D,20221214,000000,39.6,40.8,39.6,39.6,3867.1000000000004,0
+SBEV.US,D,20221215,000000,39.6,40.8,39.224,39.6,3496.675,0
+SBEV.US,D,20221216,000000,40.4,40.936,39.6,39.6,4472.275000000001,0
+SBEV.US,D,20221219,000000,39.616,40.4,36.8,36.96,6197.150000000001,0
+SBEV.US,D,20221220,000000,36.8,37.6,36,36,2483.05,0
+SBEV.US,D,20221221,000000,37.2,37.2,36,36,2178.3250000000003,0
+SBEV.US,D,20221222,000000,36,36.22,32,33.4,9238.325,0
+SBEV.US,D,20221223,000000,33.308,34.8,32.628,33.812,2571.375,0
+SBEV.US,D,20221227,000000,34.4,34.796,34,34.6,3873.3,0
+SBEV.US,D,20221228,000000,34.792,36.4,33.536,35.604,3316.25,0
+SBEV.US,D,20221229,000000,36,42,36,39.196,9588.6,0
+SBEV.US,D,20221230,000000,40.4,41.6,35.2,38.456,8076.575000000001,0
+SBEV.US,D,20230103,000000,39.12,39.2,33.604,34,16799.05,0
+SBEV.US,D,20230104,000000,37.2,37.2,32.444,34.796,8437,0
+SBEV.US,D,20230105,000000,34,35.2,32.5,33.2,4776.650000000001,0
+SBEV.US,D,20230106,000000,33.2,33.36,32.008,32.4,5509.625,0
+SBEV.US,D,20230109,000000,32.4,33.32,30.4,30.4,9588.025,0
+SBEV.US,D,20230110,000000,32.14,32.92,30.008,31.904,3131.3,0
+SBEV.US,D,20230111,000000,32.384,32.808,30.84,32.004,2955.8,0
+SBEV.US,D,20230112,000000,32,33.296,31.6,32.008,4066.375,0
+SBEV.US,D,20230113,000000,34.172,37.98,33.4,36.736,8205.35,0
+SBEV.US,D,20230117,000000,37.28,37.6,35.6,37.596,3857.15,0
+SBEV.US,D,20230118,000000,37.596,39.6,36.152,36.4,4310.6,0
+SBEV.US,D,20230119,000000,36.656,39.34,36.4,38.4,2188.9,0
+SBEV.US,D,20230120,000000,38,40.004,36.652,40,8793.6,0
+SBEV.US,D,20230123,000000,40.8,43.2,38.404,42.844,7123,0
+SBEV.US,D,20230124,000000,43.2,46.74,42.728,46,4623.525000000001,0
+SBEV.US,D,20230125,000000,46.8,47.6,44.4,44.8,3209.775,0
+SBEV.US,D,20230126,000000,46,48,44.8,46.8,2846.925,0
+SBEV.US,D,20230127,000000,48,48,46.8,47.2,2162.375,0
+SBEV.US,D,20230130,000000,48.4,48.4,46,46,2815.7000000000003,0
+SBEV.US,D,20230131,000000,46.4,47.2,42.8,46,3579.4500000000003,0
+SBEV.US,D,20230201,000000,45.6,45.6,41.2,42.4,6899.75,0
+SBEV.US,D,20230202,000000,42.4,45.6,41.6,43.692,10005.5,0
+SBEV.US,D,20230203,000000,42.8,44.8,41.2,41.2,9385.875,0
+SBEV.US,D,20230206,000000,41.2,44.8,41.2,42.8,3801.125,0
+SBEV.US,D,20230207,000000,44.4,44.4,41.2,42.8,3484.8500000000004,0
+SBEV.US,D,20230208,000000,42.8,44,41.6,41.6,1976.775,0
+SBEV.US,D,20230209,000000,45.6,45.6,42,42.8,2132.975,0
+SBEV.US,D,20230210,000000,42.4,43.6,41.6,43.6,2319.675,0
+SBEV.US,D,20230213,000000,42,44,41.2,41.6,2812.775,0
+SBEV.US,D,20230214,000000,44,44,42,43.6,1770.9,0
+SBEV.US,D,20230215,000000,42,44,42,43.6,3333.125,0
+SBEV.US,D,20230216,000000,42.8,49.928,42.4,48.4,7847.025000000001,0
+SBEV.US,D,20230217,000000,50,53.6,49.2,52.4,6651.825000000001,0
+SBEV.US,D,20230221,000000,48.8,53.2,48.8,50.4,1674.3000000000002,0
+SBEV.US,D,20230222,000000,52.4,58.8,52,58,6274.450000000001,0
+SBEV.US,D,20230223,000000,59.6,63.6,57.6,59.2,7584.425,0
+SBEV.US,D,20230224,000000,57.2,59.2,50.8,52.8,3556.4,0
+SBEV.US,D,20230227,000000,52.8,57.2,52.8,54.4,2241.55,0
+SBEV.US,D,20230228,000000,54,60,53.2,54.4,2794.775,0
+SBEV.US,D,20230301,000000,53.6,55.6,49.6,49.6,3546.375,0
+SBEV.US,D,20230302,000000,49.6,53.6,49.6,53.1,2550.3250000000003,0
+SBEV.US,D,20230303,000000,51.6,53.808,51.36,53.6,2267.65,0
+SBEV.US,D,20230306,000000,54.4,58,53.6,56.8,1692.6750000000002,0
+SBEV.US,D,20230307,000000,57.6,60,56.72,58,4457.6,0
+SBEV.US,D,20230308,000000,58,63.2,58,60.124,6313.725,0
+SBEV.US,D,20230309,000000,60.4,68,60.4,66.4,7045.075000000001,0
+SBEV.US,D,20230310,000000,68.4,70,60.4,63.6,7718.35,0
+SBEV.US,D,20230313,000000,63.6,68.396,60.404,62.4,3883.8250000000003,0
+SBEV.US,D,20230314,000000,64.8,66,60,60,3914.925,0
+SBEV.US,D,20230315,000000,60.4,60.4,54,56.4,3985.4750000000004,0
+SBEV.US,D,20230316,000000,54.4,63.6,54.4,60.4,5111.225,0
+SBEV.US,D,20230317,000000,58.4,66,56.4,64,3215.9500000000003,0
+SBEV.US,D,20230320,000000,68,74,64.952,70,14906.650000000001,0
+SBEV.US,D,20230321,000000,70.8,72.4,66.48,70,4776.7,0
+SBEV.US,D,20230322,000000,70.4,70.8,65.2,65.6,4037.4750000000004,0
+SBEV.US,D,20230323,000000,67.6,68.096,55.988,58.4,8560.25,0
+SBEV.US,D,20230324,000000,61.2,62,53.6,55.2,4295.425,0
+SBEV.US,D,20230327,000000,56,63.2,56,63.2,4031.4750000000004,0
+SBEV.US,D,20230328,000000,63.6,63.6,60.8,61.6,2203.4500000000003,0
+SBEV.US,D,20230329,000000,64.4,65.2,62,64,2943.15,0
+SBEV.US,D,20230330,000000,66,66.22,62.816,64.4,1819.825,0
+SBEV.US,D,20230331,000000,64.8,68.8,64,65.6,8210.2,0
+SBEV.US,D,20230403,000000,67.2,67.596,59.2,60,5365.35,0
+SBEV.US,D,20230404,000000,60.4,62,54,55.6,7229.325000000001,0
+SBEV.US,D,20230405,000000,56.4,60,56.4,58,6412.5,0
+SBEV.US,D,20230406,000000,60.4,61.7,56,56.8,2795.525,0
+SBEV.US,D,20230410,000000,56.4,58.804,56.4,56.8,3513.525,0
+SBEV.US,D,20230411,000000,56.8,56.8,50.588,51.2,7248.5,0
+SBEV.US,D,20230412,000000,51.2,52.8,44.8,46.8,15847.725,0
+SBEV.US,D,20230413,000000,44.4,51.6,44,46.4,10963.45,0
+SBEV.US,D,20230414,000000,46,49.204,42.4,43.6,10582.675000000001,0
+SBEV.US,D,20230417,000000,44.8,46.256,43.2,44,5440.400000000001,0
+SBEV.US,D,20230418,000000,44,44.8,43.2,44,2955.7250000000004,0
+SBEV.US,D,20230419,000000,47.2,47.2,41.6,43.2,4094.4,0
+SBEV.US,D,20230420,000000,43.6,45.2,43.2,44,1993.6750000000002,0
+SBEV.US,D,20230421,000000,43.6,45.6,42,43.2,3731.4500000000003,0
+SBEV.US,D,20230424,000000,42,45.996,42,44.8,3732,0
+SBEV.US,D,20230425,000000,44.4,51.6,44.044,50,5916.275000000001,0
+SBEV.US,D,20230426,000000,48,49.6,46,47.2,3587.3500000000004,0
+SBEV.US,D,20230427,000000,45.6,47.2,45.2,45.6,1145.8,0
+SBEV.US,D,20230428,000000,46.4,49.148,45.2,46,3487.3250000000003,0
+SBEV.US,D,20230501,000000,46.8,52.6,46.4,50.4,3657.9750000000004,0
+SBEV.US,D,20230502,000000,49.2,49.272,47.2,48.4,2913.5750000000003,0
+SBEV.US,D,20230503,000000,49.2,50.8,47.6,48.8,4162.6,0
+SBEV.US,D,20230504,000000,49.772,50.4,46.8,48.4,3411.25,0
+SBEV.US,D,20230505,000000,49.2,49.996,48,48.8,2502.7000000000003,0
+SBEV.US,D,20230508,000000,52,52,48,50.8,3918.0750000000003,0
+SBEV.US,D,20230509,000000,51.6,52,48.4,50,2868.3250000000003,0
+SBEV.US,D,20230510,000000,50.6,51.176,49.2,49.2,3928.7250000000004,0
+SBEV.US,D,20230511,000000,48.4,50,47.2,49.6,1728.95,0
+SBEV.US,D,20230512,000000,49.6,50.4,46.4,47.2,2869.5,0
+SBEV.US,D,20230515,000000,48.8,49.6,46.8,49.2,2861.7000000000003,0
+SBEV.US,D,20230516,000000,49.6,50,46.4,46.4,3513.8250000000003,0
+SBEV.US,D,20230517,000000,46.4,47.96,45.6,47.2,3089.2250000000004,0
+SBEV.US,D,20230518,000000,48.4,48.4,46.4,46.8,2996.625,0
+SBEV.US,D,20230519,000000,47.6,47.6,44.8,45.6,2907.1000000000004,0
+SBEV.US,D,20230522,000000,47.2,47.6,45.2,47.6,4001.7250000000004,0
+SBEV.US,D,20230523,000000,44.8,46.8,44,46.4,4385.975,0
+SBEV.US,D,20230524,000000,46.8,47.4,45.6,47.2,1680.7,0
+SBEV.US,D,20230525,000000,50.8,51.196,45.2,45.6,3586.5750000000003,0
+SBEV.US,D,20230526,000000,45.2,47.68,44.8,46,4322.525000000001,0
+SBEV.US,D,20230530,000000,47.2,47.6,45.78,47.6,1560.4750000000001,0
+SBEV.US,D,20230531,000000,45.2,46.8,39.602,40.4,9644.300000000001,0
+SBEV.US,D,20230601,000000,42.8,43.2,41.2,42.8,3658.9750000000004,0
+SBEV.US,D,20230602,000000,43.2,43.2,42,43.2,3192.425,0
+SBEV.US,D,20230605,000000,42.8,45.596,42.8,43.6,1064.3500000000001,0
+SBEV.US,D,20230606,000000,43.2,48,42,42.4,6456.75,0
+SBEV.US,D,20230607,000000,41.2,44,41.2,41.6,3399.5,0
+SBEV.US,D,20230608,000000,41.6,42.8,40.8,41.6,2888.275,0
+SBEV.US,D,20230609,000000,42.8,42.8,40.8,41.6,2035.15,0
+SBEV.US,D,20230612,000000,41.2,42.572,36.06,39.204,11507.025000000001,0
+SBEV.US,D,20230613,000000,40.4,43.6,40,42.8,7212.150000000001,0
+SBEV.US,D,20230614,000000,43.6,43.6,40.4,41.6,4092.5750000000003,0
+SBEV.US,D,20230615,000000,41.6,42.4,38.048,39.6,10299.775000000001,0
+SBEV.US,D,20230616,000000,41.6,41.6,34.804,37.2,17526.925,0
+SBEV.US,D,20230620,000000,37.2,39.516,35.6,38.072,3779.125,0
+SBEV.US,D,20230621,000000,37.848,41.2,35.6,37.956,7736.05,0
+SBEV.US,D,20230622,000000,36.816,40.4,36.008,38.4,6481,0
+SBEV.US,D,20230623,000000,37.65,39.26,34.988,38.64,8377.625,0
+SBEV.US,D,20230626,000000,38.8,39.2,36,38.8,1134.1000000000001,0
+SBEV.US,D,20230627,000000,41.2,41.6,38,39.204,5198.05,0
+SBEV.US,D,20230628,000000,40.4,43.596,37.272,42.4,6904.450000000001,0
+SBEV.US,D,20230629,000000,43.2,44.8,41.6,43.2,4848.1,0
+SBEV.US,D,20230630,000000,42.8,45.4,41.6,44.8,5862.35,0
+SBEV.US,D,20230703,000000,47.2,47.2,42,42.8,2564.025,0
+SBEV.US,D,20230705,000000,43.6,43.6,41.2,42,3039.4500000000003,0
+SBEV.US,D,20230706,000000,42,42,38.004,39.6,5351.275000000001,0
+SBEV.US,D,20230707,000000,40.4,41.148,38.8,40.4,1076.575,0
+SBEV.US,D,20230710,000000,40,40.8,39.6,40,3851.425,0
+SBEV.US,D,20230711,000000,40,42.8,40,42,3762.625,0
+SBEV.US,D,20230712,000000,41.6,42.712,40,40.8,4241.8,0
+SBEV.US,D,20230713,000000,40.4,41.6,40.4,40.4,1459.2250000000001,0
+SBEV.US,D,20230714,000000,40,41.6,40,40.8,2064.8,0
+SBEV.US,D,20230717,000000,41.532,41.532,40.004,40.2,1239.075,0
+SBEV.US,D,20230718,000000,40,41.2,40,41.2,2979.8250000000003,0
+SBEV.US,D,20230719,000000,41.6,42.088,40,40.4,2506.15,0
+SBEV.US,D,20230720,000000,40.4,41.2,40,40,428.975,0
+SBEV.US,D,20230721,000000,40,40.4,38,38,2093.3250000000003,0
+SBEV.US,D,20230724,000000,39.396,40.8,38.404,38.96,1435.4750000000001,0
+SBEV.US,D,20230725,000000,40,40.4,38,38.08,1753.4,0
+SBEV.US,D,20230726,000000,38.456,39.396,37.64,38,1519.2250000000001,0
+SBEV.US,D,20230727,000000,38,38.4,36.8,36.808,2823.875,0
+SBEV.US,D,20230728,000000,38,38.396,36.804,37.6,1698.6750000000002,0
+SBEV.US,D,20230731,000000,37.2,38.388,36.8,37.144,2106.6,0
+SBEV.US,D,20230801,000000,36.82,37.2,36,36.38,2636.2000000000003,0
+SBEV.US,D,20230802,000000,36,36,34,34.796,4813.225,0
+SBEV.US,D,20230803,000000,34.092,35.2,33.328,34.18,3751.55,0
+SBEV.US,D,20230804,000000,34.4,34.992,31.2,31.964,14104.525000000001,0
+SBEV.US,D,20230807,000000,32,33.148,28.4,31.976,17819.825,0
+SBEV.US,D,20230808,000000,31.372,32.6,28.82,29.608,14881.525000000001,0
+SBEV.US,D,20230809,000000,30,32.008,26.804,28.828,16753.025,0
+SBEV.US,D,20230810,000000,28.54,29.74,25.94,29.012,17293.3,0
+SBEV.US,D,20230811,000000,29.012,31.14,28.8,30.8,8388.825,0
+SBEV.US,D,20230814,000000,31.2,37.2,29.34,31.6,20247.225000000002,0
+SBEV.US,D,20230815,000000,32.736,32.736,28.936,30,7285.650000000001,0
+SBEV.US,D,20230816,000000,28.8,29.872,27.2,29.12,10105.400000000001,0
+SBEV.US,D,20230817,000000,29.6,31.016,26.556,29.12,11906.6,0
+SBEV.US,D,20230818,000000,29.952,35.124,28.44,34.024,21011.975000000002,0
+SBEV.US,D,20230821,000000,35.972,37.2,26.896,28.4,27955.375,0
+SBEV.US,D,20230822,000000,29.604,31.556,27.6,27.8,15573.050000000001,0
+SBEV.US,D,20230823,000000,29.2,29.2,21.488,26.76,33719.075000000004,0
+SBEV.US,D,20230824,000000,27.96,28.8,27.2,28.76,11003.300000000001,0
+SBEV.US,D,20230825,000000,28.6,28.6,26.08,26.8,8740.7,0
+SBEV.US,D,20230828,000000,28.4,31.028,28,30.092,8355.525,0
+SBEV.US,D,20230829,000000,29.756,30.028,27.672,29.2,5192.3,0
+SBEV.US,D,20230830,000000,28.324,29.136,27.2,28.4,3678.5,0
+SBEV.US,D,20230831,000000,28.4,28.676,26.8,28.16,3427.6000000000004,0
+SBEV.US,D,20230901,000000,27.996,28.72,27.3,28.04,1374.0500000000002,0
+SBEV.US,D,20230905,000000,27.476,27.996,26.4,27.996,1853.15,0
+SBEV.US,D,20230906,000000,27.436,28,26.16,26.16,1930.075,0
+SBEV.US,D,20230907,000000,26.4,27.212,25.2,26.8,4428.325,0
+SBEV.US,D,20230908,000000,26.8,28.356,26.8,27.464,2757.8250000000003,0
+SBEV.US,D,20230911,000000,28.4,29.6,26.76,27.68,8905.575,0
+SBEV.US,D,20230912,000000,28.756,32.796,27.832,30.636,9896.150000000001,0
+SBEV.US,D,20230913,000000,29.6,30.596,28.84,30.172,1655.325,0
+SBEV.US,D,20230914,000000,30.34,30.928,29.776,30.244,1858.625,0
+SBEV.US,D,20230915,000000,29.8,31.6,28.804,31.6,1794.7,0
+SBEV.US,D,20230918,000000,30.8,31.2,29.6,29.6,2649.125,0
+SBEV.US,D,20230919,000000,29.76,30.72,28.376,29.2,1711.9250000000002,0
+SBEV.US,D,20230920,000000,28.44,29.6,27.6,27.6,4084.65,0
+SBEV.US,D,20230921,000000,27.46,28.656,26.396,27.152,1483.5,0
+SBEV.US,D,20230922,000000,26.76,27.92,26.524,26.6,2196.025,0
+SBEV.US,D,20230925,000000,26.8,27.56,25.2,25.2,4566.025000000001,0
+SBEV.US,D,20230926,000000,25.2,26.384,23.6,24,5756.8,0
+SBEV.US,D,20230927,000000,25.04,26.64,25.04,25.2,1772.5,0
+SBEV.US,D,20230928,000000,25.82,26,24.004,24.08,2242.1,0
+SBEV.US,D,20230929,000000,24.04,24.4,22.496,23.6,4864.150000000001,0
+SBEV.US,D,20231002,000000,23.668,28,23.668,26.28,7802.225,0
+SBEV.US,D,20231003,000000,26.88,27.2,25.008,25.248,2975.7250000000004,0
+SBEV.US,D,20231004,000000,25.2,25.996,24.188,24.48,1807.2250000000001,0
+SBEV.US,D,20231005,000000,24.356,27.888,24.088,27.372,7240.775000000001,0
+SBEV.US,D,20231006,000000,27.8,29.596,26.8,27.32,6457.200000000001,0
+SBEV.US,D,20231009,000000,27.2,28.12,25.804,27.6,3003.675,0
+SBEV.US,D,20231010,000000,27.8,29,26.916,27.54,6996.450000000001,0
+SBEV.US,D,20231011,000000,27.972,28.6,26.762,27.444,3434.2250000000004,0
+SBEV.US,D,20231012,000000,28.8,28.8,25.84,27.16,4511.925,0
+SBEV.US,D,20231013,000000,26.344,26.8,24.088,25.312,6518.875,0
+SBEV.US,D,20231016,000000,26.48,27.592,24.8,27.12,4346.8,0
+SBEV.US,D,20231017,000000,27.348,28,26,27.2,2548.15,0
+SBEV.US,D,20231018,000000,27.8,28.78,26.56,27.164,1949.8000000000002,0
+SBEV.US,D,20231019,000000,26.8,27.996,25.6,26.108,3064.6000000000004,0
+SBEV.US,D,20231020,000000,26.8,27.2,26,26,2152.925,0
+SBEV.US,D,20231023,000000,27.32,27.6,25.6,25.96,1742.275,0
+SBEV.US,D,20231024,000000,26.52,26.52,24.08,25.12,4394.275000000001,0
+SBEV.US,D,20231025,000000,25.004,25.116,23.6,24.24,4635.2,0
+SBEV.US,D,20231026,000000,24.24,24.72,23.6,24.34,3904.55,0
+SBEV.US,D,20231027,000000,24.4,24.8,23.4,24.468,9011.2,0
+SBEV.US,D,20231030,000000,24.4,25.16,23.2,23.98,3816.5,0
+SBEV.US,D,20231031,000000,24.112,24.112,22.4,23.144,3325.6000000000004,0
+SBEV.US,D,20231101,000000,22.48,23.196,21.2,21.548,3448.3500000000004,0
+SBEV.US,D,20231102,000000,22,22.396,20.808,20.82,3805.2250000000004,0
+SBEV.US,D,20231103,000000,20.8,22.196,20.642,21.996,1872.075,0
+SBEV.US,D,20231106,000000,22.232,22.232,20.4,20.4,1052.75,0
+SBEV.US,D,20231107,000000,21.224,21.224,19.216,19.2252,3812.525,0
+SBEV.US,D,20231108,000000,20.36,20.36,18.44,18.44,3487.4750000000004,0
+SBEV.US,D,20231109,000000,18.8,19.5,15.092,19.2,22944,0
+SBEV.US,D,20231110,000000,18.76,19.2,18,19.016,2789.8,0
+SBEV.US,D,20231113,000000,19.284,19.48,18,19.016,400.375,0
+SBEV.US,D,20231114,000000,18.8,20.364,18.602,19.804,2732.275,0
+SBEV.US,D,20231115,000000,19.208,22.4,19.208,21.072,11165.35,0
+SBEV.US,D,20231116,000000,22,22,18.4,18.528,6139.8,0
+SBEV.US,D,20231117,000000,21.96,21.96,19.608,20,2969.1000000000004,0
+SBEV.US,D,20231120,000000,21.4,21.88,20,20.16,871.225,0
+SBEV.US,D,20231121,000000,20,21.56,20,20.82,3042,0
+SBEV.US,D,20231122,000000,20.232,24.424,20.232,23.916,4025.4,0
+SBEV.US,D,20231124,000000,25.596,28.4,24.34,26.062,6154.1,0
+SBEV.US,D,20231127,000000,26.372,26.6,22.604,22.604,3018.525,0
+SBEV.US,D,20231128,000000,25.796,26,22.596,24,2958.2000000000003,0
+SBEV.US,D,20231129,000000,25.144,25.86,24.6,25.2,3111.1000000000004,0
+SBEV.US,D,20231130,000000,25.6,25.6,23.604,24.488,894.95,0
+SBEV.US,D,20231201,000000,24.8,24.8,22.8,24,2464.8250000000003,0
+SBEV.US,D,20231204,000000,24,25.2,23.6,24.64,1412.5500000000002,0
+SBEV.US,D,20231205,000000,25.864,26,24.104,24.956,857.5,0
+SBEV.US,D,20231206,000000,24.364,25.204,23.548,24.88,1576.65,0
+SBEV.US,D,20231207,000000,24.88,27.556,24.88,25.6,2292,0
+SBEV.US,D,20231208,000000,26.064,26.664,25.6,25.64,1096.3500000000001,0
+SBEV.US,D,20231211,000000,25.6,27.6,24.24,25,3344.275,0
+SBEV.US,D,20231212,000000,24.692,25.332,24.436,24.468,3038.275,0
+SBEV.US,D,20231213,000000,25.36,25.396,23.204,23.988,2221.275,0
+SBEV.US,D,20231214,000000,23.96,25.16,23.96,24,5055.950000000001,0
+SBEV.US,D,20231215,000000,23.912,25,23.2,23.4,4081.2000000000003,0
+SBEV.US,D,20231218,000000,23.4,24.4,23.12,23.12,3628.5,0
+SBEV.US,D,20231219,000000,23.2,24.316,23.196,23.2,1801.125,0
+SBEV.US,D,20231220,000000,23.2,24.796,22.2,23.968,5312.825000000001,0
+SBEV.US,D,20231221,000000,24,24,22,23.456,2929.125,0
+SBEV.US,D,20231222,000000,23.2,24.236,23.04,24.04,1162.3,0
+SBEV.US,D,20231226,000000,23.68,24.8,23.436,24.132,3968.8250000000003,0
+SBEV.US,D,20231227,000000,24.376,24.76,23.64,24.172,2056.2000000000003,0
+SBEV.US,D,20231228,000000,24,24.544,23.22,23.96,4799.650000000001,0
+SBEV.US,D,20231229,000000,24.548,24.576,22,22.096,5862.200000000001,0
+SBEV.US,D,20240102,000000,22.88,22.88,21.28,21.312,1789.8000000000002,0
+SBEV.US,D,20240103,000000,21,21.24,20.64,21.156,2431.5,0
+SBEV.US,D,20240104,000000,21.256,22.212,20.176,20.784,2502.3250000000003,0
+SBEV.US,D,20240105,000000,20.8,21.36,20.36,20.404,1581.525,0
+SBEV.US,D,20240108,000000,20.4,21.092,20.4,20.456,4198.425,0
+SBEV.US,D,20240109,000000,20.88,21.48,20.4,20.604,1521.525,0
+SBEV.US,D,20240110,000000,20.604,21.22,20.604,21.204,739.3000000000001,0
+SBEV.US,D,20240111,000000,21,21,20.612,20.996,1455.45,0
+SBEV.US,D,20240112,000000,20.6,21.916,20.584,21.24,1769.1750000000002,0
+SBEV.US,D,20240116,000000,21.164,21.92,20.46,20.736,2766.2000000000003,0
+SBEV.US,D,20240117,000000,20.8,20.8,20.4,20.404,3422.4,0
+SBEV.US,D,20240118,000000,20.4,20.644,20.4,20.644,1889.2250000000001,0
+SBEV.US,D,20240119,000000,20.4,21.692,20.4,20.48,1066.525,0
+SBEV.US,D,20240122,000000,20.4,21.4,18.564,19.62,5929.625,0
+SBEV.US,D,20240123,000000,19.48,19.48,18.804,19.028,1967.0500000000002,0
+SBEV.US,D,20240124,000000,18,18.4,15.1683,15.996,17558.825,0
+SBEV.US,D,20240125,000000,16.8,17,15.6,16.28,9900.7,0
+SBEV.US,D,20240126,000000,17.2,17.2,15.404,15.8,9355.575,0
+SBEV.US,D,20240129,000000,15.64,16.6,15.212,16.004,13562.675000000001,0
+SBEV.US,D,20240130,000000,15.64,16.192,15.628,16.032,961.85,0
+SBEV.US,D,20240131,000000,16.4,16.4,15.652,16,1243.625,0
+SBEV.US,D,20240201,000000,16.4,16.4,15.6,16,1771.45,0
+SBEV.US,D,20240202,000000,15.6,15.6,14,14.8,6135.725,0
+SBEV.US,D,20240205,000000,14.8,15.556,14.012,14.016,2481.175,0
+SBEV.US,D,20240206,000000,15.208,15.6,14,14.68,17535.325,0
+SBEV.US,D,20240207,000000,14.72,15.24,13.2,14,4938.525000000001,0
+SBEV.US,D,20240208,000000,14.8,15.2,12.936,13.32,3887.8500000000004,0
+SBEV.US,D,20240209,000000,13.96,15.8,13.6,15.712,3909.0750000000003,0
+SBEV.US,D,20240212,000000,15.24,16.004,15,15.336,3506.0750000000003,0
+SBEV.US,D,20240213,000000,15.112,17.204,15.112,16.8,4405.150000000001,0
+SBEV.US,D,20240214,000000,16.4,19.92,16.278,19.92,3273.0750000000003,0
+SBEV.US,D,20240215,000000,16.12,23.592,15.992,22.08,16733.725000000002,0
+SBEV.US,D,20240216,000000,24.8,25.976,22.908,23,8206.875,0
+SBEV.US,D,20240220,000000,22.816,24,21.552,21.552,3065.4750000000004,0
+SBEV.US,D,20240221,000000,21.588,22.68,20.8,21.36,1761.9750000000001,0
+SBEV.US,D,20240222,000000,20.904,21.952,20.8,21.032,1058.05,0
+SBEV.US,D,20240223,000000,20.8,22.6,20.8,21.448,1876,0
+SBEV.US,D,20240226,000000,21.6,22.188,20.892,21.1,1995.6750000000002,0
+SBEV.US,D,20240227,000000,21.58,21.6,20.616,21.164,3136.7250000000004,0
+SBEV.US,D,20240228,000000,21.6,22.22,20.812,21.792,2184.4500000000003,0
+SBEV.US,D,20240229,000000,22.156,26.6,21.452,25.88,6819.625,0
+SBEV.US,D,20240301,000000,22.84,29.2,22.4,28.004,13129.525000000001,0
+SBEV.US,D,20240304,000000,28.8,28.8,22.24,23.2,12529.7,0
+SBEV.US,D,20240305,000000,22.928,24.68,22,23.6,1533.65,0
+SBEV.US,D,20240306,000000,23.528,27.64,23.528,26.44,8253.025,0
+SBEV.US,D,20240307,000000,27.2,27.8,24.596,25.9,3827.275,0
+SBEV.US,D,20240308,000000,26.064,27.264,24.404,25.92,4161.35,0
+SBEV.US,D,20240311,000000,26.4,26.64,24.24,25.2,1138.875,0
+SBEV.US,D,20240312,000000,25.56,26,22.464,24.004,4300.825,0
+SBEV.US,D,20240313,000000,23.284,25.16,20,21.204,8989.25,0
+SBEV.US,D,20240314,000000,21.032,21.604,20,20.02,2186.0750000000003,0
+SBEV.US,D,20240315,000000,20.504,22.88,19.284,19.644,2860.0750000000003,0
+SBEV.US,D,20240318,000000,19.24,20.4,17.24,17.68,6984.35,0
+SBEV.US,D,20240319,000000,18.24,20.384,18.12,18.8,2238.7000000000003,0
+SBEV.US,D,20240320,000000,18.712,21.2,18.712,20.34,2652.8,0
+SBEV.US,D,20240321,000000,20.5127,20.936,19.044,19.436,1867.5500000000002,0
+SBEV.US,D,20240322,000000,20.8,20.8,18.98,20.176,2925.2000000000003,0
+SBEV.US,D,20240325,000000,20,21.184,18.72,19.572,1878.625,0
+SBEV.US,D,20240326,000000,20.04,20.04,18.72,18.8,1804.875,0
+SBEV.US,D,20240327,000000,18.8,19.816,18.4,18.4,1871.2250000000001,0
+SBEV.US,D,20240328,000000,18.8,19.32,18,18.4,1955.525,0
+SBEV.US,D,20240401,000000,18.164,18.164,13.2,14.796,32687.075,0
+SBEV.US,D,20240402,000000,14.8,15.6,13.804,14.28,3386.375,0
+SBEV.US,D,20240403,000000,14.6,14.612,13.6,14.192,4598.2,0
+SBEV.US,D,20240404,000000,15.2,15.6,13.7,14.24,5655.125,0
+SBEV.US,D,20240405,000000,14.64,14.796,14.004,14.004,2036.5500000000002,0
+SBEV.US,D,20240408,000000,14.028,14.344,13.2,13.54,4072.4,0
+SBEV.US,D,20240409,000000,13.88,15.6,13.6,13.8,4087.3,0
+SBEV.US,D,20240410,000000,14.48,14.4996,13.4,13.656,1136.3,0
+SBEV.US,D,20240411,000000,14.32,14.352,13.26,13.404,2237.375,0
+SBEV.US,D,20240412,000000,14.82,14.82,13.2,13.2,4958.35,0
+SBEV.US,D,20240415,000000,14,14.08,13.2,13.2,3596.125,0
+SBEV.US,D,20240416,000000,13.616,14,13.2,13.276,1825.25,0
+SBEV.US,D,20240417,000000,13.2,13.8,12.804,13.32,3635.05,0
+SBEV.US,D,20240418,000000,13.524,13.64,13.2,13.32,1242.8500000000001,0
+SBEV.US,D,20240419,000000,13.096,13.812,13.096,13.568,1244.525,0
+SBEV.US,D,20240422,000000,13.568,13.816,12.908,13.096,1637.4250000000002,0
+SBEV.US,D,20240423,000000,13.68,13.896,12.84,12.84,1916.9250000000002,0
+SBEV.US,D,20240424,000000,13.2,13.696,12.8,13.16,1945.025,0
+SBEV.US,D,20240425,000000,12.84,13.7,12.84,13.02,580.725,0
+SBEV.US,D,20240426,000000,12.84,13.196,12,12.64,2076.9500000000003,0
+SBEV.US,D,20240429,000000,12.708,13.288,11.216,11.796,4767.825,0
+SBEV.US,D,20240430,000000,11.6,17.4,11.6,13.16,18364.725000000002,0
+SBEV.US,D,20240501,000000,13.2,13.6,12.04,12.8,2708.3500000000004,0
+SBEV.US,D,20240502,000000,13,14.38,12.602,13.8,1746.1000000000001,0
+SBEV.US,D,20240503,000000,14.8,14.8,12.8,13.68,5866.25,0
+SBEV.US,D,20240506,000000,13.96,14,12.604,12.804,2224.425,0
+SBEV.US,D,20240507,000000,12.436,13.2,12.436,12.544,1681.9,0
+SBEV.US,D,20240508,000000,12.796,12.796,11.84,11.92,4112.650000000001,0
+SBEV.US,D,20240509,000000,12.528,12.92,12,12.092,3110.4500000000003,0
+SBEV.US,D,20240510,000000,12.36,13.596,12,12.4,2840.65,0
+SBEV.US,D,20240513,000000,12.376,13.2,12.376,12.64,3296.8500000000004,0
+SBEV.US,D,20240514,000000,13.168,13.168,11.212,12.364,5917.175,0
+SBEV.US,D,20240515,000000,12.18,12.396,11.244,11.48,2501.525,0
+SBEV.US,D,20240516,000000,12.4,12.4,10.8,11.164,5163.55,0
+SBEV.US,D,20240517,000000,11.668,12.4,10.82,11.32,5903.025000000001,0
+SBEV.US,D,20240520,000000,10.992,11.6,10.808,11.04,4025.25,0
+SBEV.US,D,20240521,000000,10.984,12,10.8,10.84,3495.05,0
+SBEV.US,D,20240522,000000,10.756,11.08,9.92,10,6708.3,0
+SBEV.US,D,20240523,000000,10.24,10.836,9.256,10.196,5103.875,0
+SBEV.US,D,20240524,000000,10.68,11.724,9.99596,11.36,13762.2,0
+SBEV.US,D,20240528,000000,11.588,12,10.7,11.36,5146.575000000001,0
+SBEV.US,D,20240529,000000,11.02,11.668,10.84,11.3,3711.375,0
+SBEV.US,D,20240530,000000,11.2,12,10.584,11.68,3951.5750000000003,0
+SBEV.US,D,20240531,000000,12.4,20.828,9.636,9.8,346104.55000000005,0
+SBEV.US,D,20240603,000000,12.164,12.164,10,11.556,109536.20000000001,0
+SBEV.US,D,20240604,000000,11.564,11.98,9.84,10,59466.25,0
+SBEV.US,D,20240605,000000,10.2,10.2,9,9.996,35701.5,0
+SBEV.US,D,20240606,000000,10,10.7712,9.34,10.188,30068.675000000003,0
+SBEV.US,D,20240607,000000,10,10.56,9.6,10.304,12829.075,0
+SBEV.US,D,20240610,000000,10.488,10.796,10,10,8261,0
+SBEV.US,D,20240611,000000,9.7,10.2,9.204,10.08,8128.6,0
+SBEV.US,D,20240612,000000,10.06,10.396,9.19924,9.7104,13985.525000000001,0
+SBEV.US,D,20240613,000000,10,10,8.848,9.16,32628.5,0
+SBEV.US,D,20240614,000000,9.2,9.24,8.4,9.192,11343.675000000001,0
+SBEV.US,D,20240617,000000,8.916,9.452,8.48,9.136,11367.425000000001,0
+SBEV.US,D,20240618,000000,9.084,9.2,8.02,8.72,11715.525000000001,0
+SBEV.US,D,20240620,000000,8.588,10.3897,8.42,9.396,29867.95,0
+SBEV.US,D,20240621,000000,9.24,9.8,8.6,8.6,20683.375,0
+SBEV.US,D,20240624,000000,9,11.752,8.64,9.56,83104.675,0
+SBEV.US,D,20240625,000000,9,10.124,9,9.6,35527.525,0
+SBEV.US,D,20240626,000000,9.644,10.44,9.6,9.908,12483.925000000001,0
+SBEV.US,D,20240627,000000,10.076,10.796,9.04,10.16,19182.875,0
+SBEV.US,D,20240628,000000,10.16,10.396,9.2,9.2,20316.125,0
+SBEV.US,D,20240701,000000,9.824,10.32,9.6,10.052,11926.325,0
+SBEV.US,D,20240702,000000,9.752,10.052,9,9.332,24189.675000000003,0
+SBEV.US,D,20240703,000000,9.316,9.592,9.04,9.16,8883.575,0
+SBEV.US,D,20240705,000000,9.196,11.2,9.196,10.714,25745.5,0
+SBEV.US,D,20240708,000000,11.2,12.796,10.8,12.12,31713.025,0
+SBEV.US,D,20240709,000000,12.128,13.908,11.2,11.84,30104.75,0
+SBEV.US,D,20240710,000000,12.188,12.52,11.24,11.636,5370.5,0
+SBEV.US,D,20240711,000000,11.636,12.36,10.4,10.8,17958.100000000002,0
+SBEV.US,D,20240712,000000,11.2,12.516,11,12.516,13738.550000000001,0
+SBEV.US,D,20240715,000000,11.584,13.596,11.584,13.068,12759.475,0
+SBEV.US,D,20240716,000000,13.2,13.84,12.548,13.144,9290.300000000001,0
+SBEV.US,D,20240717,000000,13.2,13.6,12.12,12.12,12190.025000000001,0
+SBEV.US,D,20240718,000000,12,12.2,10.804,10.904,16542.975000000002,0
+SBEV.US,D,20240719,000000,11,12.6596,10.488,11.284,11659.25,0
+SBEV.US,D,20240722,000000,12.16,12.8,11.4,12.788,15557.400000000001,0
+SBEV.US,D,20240723,000000,12.84,14.8,12.84,14.36,15437.475,0
+SBEV.US,D,20240724,000000,14.4,15.596,14.04,14.44,12778.35,0
+SBEV.US,D,20240725,000000,14,14.812,12.64,12.796,21257.2,0
+SBEV.US,D,20240726,000000,13.04,14,12.8,13.56,6676.900000000001,0
+SBEV.US,D,20240729,000000,13.592,13.844,12.02,13.676,7171.275000000001,0
+SBEV.US,D,20240730,000000,13.264,14.04,12.2,12.32,14648.925000000001,0
+SBEV.US,D,20240731,000000,12.4,12.8,11.712,11.888,11661.625,0
+SBEV.US,D,20240801,000000,12.18,12.748,12.18,12.36,3421.05,0
+SBEV.US,D,20240802,000000,12.16,12.36,10.8,10.844,13394.1,0
+SBEV.US,D,20240805,000000,10.764,11.54,9.6,10.972,15129.2,0
+SBEV.US,D,20240806,000000,11.6,13.92,11.2038,13.196,20582.975000000002,0
+SBEV.US,D,20240807,000000,12.84,14.688,12.84,14.484,13070.85,0
+SBEV.US,D,20240808,000000,14.54,14.54,12.642,14.36,10412.225,0
+SBEV.US,D,20240809,000000,13.928,15.596,13.2,15.56,10085,0
+SBEV.US,D,20240812,000000,15.6,18,15.6,17.2,16465.875,0
+SBEV.US,D,20240813,000000,18.4,18.4,15.6,16.452,14060.225,0
+SBEV.US,D,20240814,000000,15.256,16.02,15.2,15.28,4195.875,0
+SBEV.US,D,20240815,000000,15,16.308,13.28,14.404,31159.425000000003,0
+SBEV.US,D,20240816,000000,14.796,18.4,14.744,17.8,28991.825,0
+SBEV.US,D,20240819,000000,19.316,20.8,17.6,18.52,38344.325000000004,0
+SBEV.US,D,20240820,000000,19.08,19.2,17.224,17.796,7606.700000000001,0
+SBEV.US,D,20240821,000000,18,20.8,17.64,20.484,24639.925000000003,0
+SBEV.US,D,20240822,000000,20.484,20.628,16.88,18,33450.125,0
+SBEV.US,D,20240823,000000,18.112,18.4,17,17.52,11020.650000000001,0
+SBEV.US,D,20240826,000000,17.24,19,15.44,16.22,22940.675000000003,0
+SBEV.US,D,20240827,000000,16,16,13.628,14.48,19424.275,0
+SBEV.US,D,20240828,000000,15.04,15.052,11.536,12.132,27813.925000000003,0
+SBEV.US,D,20240829,000000,12.2,13.32,11.764,11.96,27400.600000000002,0
+SBEV.US,D,20240830,000000,12.448,13.968,12.204,13.08,28971.725000000002,0
+SBEV.US,D,20240903,000000,13.04,13.04,11.66,11.78,14290.25,0
+SBEV.US,D,20240904,000000,12.4,13.104,11.604,12.008,7989.900000000001,0
+SBEV.US,D,20240905,000000,12,12.76,11.276,11.304,10630.775000000001,0
+SBEV.US,D,20240906,000000,11.2,11.992,10.96,11.16,7609.525000000001,0
+SBEV.US,D,20240909,000000,10.632,11.752,10.6,10.76,14692.275000000001,0
+SBEV.US,D,20240910,000000,10.68,11.192,9.872,10.82,22118.350000000002,0
+SBEV.US,D,20240911,000000,11.024,11.396,10.184,10.564,4385.85,0
+SBEV.US,D,20240912,000000,10.536,10.752,10.244,10.4,7233.075000000001,0
+SBEV.US,D,20240913,000000,10.204,11.4,10.204,10.408,7672.05,0
+SBEV.US,D,20240916,000000,11.516,11.516,10.236,10.236,4005.15,0
+SBEV.US,D,20240917,000000,10.4,10.598,10.08,10.08,3574.5750000000003,0
+SBEV.US,D,20240918,000000,10.4,10.996,10.16,10.408,9160.425000000001,0
+SBEV.US,D,20240919,000000,10.44,10.6,9.64,9.652,7572.575000000001,0
+SBEV.US,D,20240920,000000,9.6,10.4,9.6,9.84,11998.825,0
+SBEV.US,D,20240923,000000,9.84,10.2,9.64,9.64,4165.775000000001,0
+SBEV.US,D,20240924,000000,9.64,10.4,9.6,9.828,15758.95,0
+SBEV.US,D,20240925,000000,9.828,10.396,9.248,9.64,4636.55,0
+SBEV.US,D,20240926,000000,9.64,10.38,9.26,9.76,7413.875,0
+SBEV.US,D,20240927,000000,10.04,10.168,9.416,9.96,5837.875,0
+SBEV.US,D,20240930,000000,9.956,10.196,9.6,10.08,3888.8250000000003,0
+SBEV.US,D,20241001,000000,9.948,11.192,9.5,10.656,21883.725000000002,0
+SBEV.US,D,20241002,000000,10.44,11.596,9.904,10.12,22945.95,0
+SBEV.US,D,20241003,000000,10.12,11.196,9.916,9.936,5739.975,0
+SBEV.US,D,20241004,000000,9.94,10.8,9.912,10.72,4728.150000000001,0
+SBEV.US,D,20241007,000000,10.8,11,10,10.68,11357.45,0
+SBEV.US,D,20241008,000000,10.752,11.748,10.336,11.56,23285.25,0
+SBEV.US,D,20241009,000000,11.6,12.4,10.8,11.484,16716.125,0
+SBEV.US,D,20241010,000000,12,12,10.22,10.436,18373.525,0
+SBEV.US,D,20241011,000000,10.4,11.2,10.244,10.8,8381.65,0
+SBEV.US,D,20241014,000000,10.408,11.2,10.4,10.74,5227.450000000001,0
+SBEV.US,D,20241015,000000,10.74,11,10.4,10.828,5069.475,0
+SBEV.US,D,20241016,000000,10.56,11.32,10.52,11.04,16302.275000000001,0
+SBEV.US,D,20241017,000000,10.8,11.156,10.432,10.64,10496.35,0
+SBEV.US,D,20241018,000000,10.4,10.636,9.8,10.256,8107.75,0
+SBEV.US,D,20241021,000000,10.12,10.656,9.68,9.72,11772.625,0
+SBEV.US,D,20241022,000000,9.72,10.32,9.72,10.124,6692.775000000001,0
+SBEV.US,D,20241023,000000,9.82,10.028,9.06,9.44,14529.575,0
+SBEV.US,D,20241024,000000,9.44,9.624,8.24,8.988,15592.35,0
+SBEV.US,D,20241025,000000,8.988,9.596,8.804,9.3,11968.525000000001,0
+SBEV.US,D,20241028,000000,9.12,9.472,8,8.404,37964.25,0
+SBEV.US,D,20241029,000000,8.4,8.412,7.624,8.304,20421.050000000003,0
+SBEV.US,D,20241030,000000,8.304,8.4,7.72,7.824,7881.625,0
+SBEV.US,D,20241031,000000,7.824,8.46,6.82,7.84,22024.800000000003,0
+SBEV.US,D,20241101,000000,7.604,7.836,7.2,7.5,8909.45,0
+SBEV.US,D,20241104,000000,7.54,7.832,7.276,7.784,4619.3,0
+SBEV.US,D,20241105,000000,7.708,8.08,7.6,7.624,9147.025,0
+SBEV.US,D,20241106,000000,7.624,7.912,7.232,7.476,10486.175000000001,0
+SBEV.US,D,20241107,000000,7.884,8.156,5.604,7.804,21584.975000000002,0
+SBEV.US,D,20241108,000000,7.28,8,6.9,8,10491.95,0
+SBEV.US,D,20241111,000000,8.092,9.476,8.06,9.24,24066.5,0
+SBEV.US,D,20241112,000000,9.2,9.7,7.644,8.816,14765.85,0
+SBEV.US,D,20241113,000000,8.404,8.796,7.74,8.164,7230.8,0
+SBEV.US,D,20241114,000000,8.76,8.984,7.76,7.884,5606.925,0
+SBEV.US,D,20241115,000000,7.858,7.992,7.044,7.252,8485.7,0
+SBEV.US,D,20241118,000000,7.4,7.792,7.128,7.56,10924.575,0
+SBEV.US,D,20241119,000000,8,8.32,7.4,7.84,18324.875,0
+SBEV.US,D,20241120,000000,8.2514,8.596,7.6,8.596,11294.325,0
+SBEV.US,D,20241121,000000,8.428,8.92,8.008,8.4,7840.175,0
+SBEV.US,D,20241122,000000,8,9.1,7.944,8.56,11331.575,0
+SBEV.US,D,20241125,000000,7.596,8.8,7.404,7.98,15541.75,0
+SBEV.US,D,20241126,000000,7.98,8.4,7.6,7.8,3713.0750000000003,0
+SBEV.US,D,20241127,000000,7.8,8.396,7.4,7.92,4964.675,0
+SBEV.US,D,20241129,000000,7.928,8.356,7.5,7.78,3370.7000000000003,0
+SBEV.US,D,20241202,000000,7.86,7.92,7.252,7.516,7234.1,0
+SBEV.US,D,20241203,000000,7.512,7.6,6.84,7.408,11686.7,0
+SBEV.US,D,20241204,000000,7.304,8.08,7.2,7.744,12103.550000000001,0
+SBEV.US,D,20241205,000000,7.8,8,7.4,7.52,5206.525000000001,0
+SBEV.US,D,20241206,000000,7.6,7.808,6.888,7.416,7130.950000000001,0
+SBEV.US,D,20241209,000000,7.152,7.2,6.028,6.824,30235.425000000003,0
+SBEV.US,D,20241210,000000,6.89196,6.896,6.028,6.56,18763.25,0
+SBEV.US,D,20241211,000000,6.556,6.86,6.028,6.208,9578.875,0
+SBEV.US,D,20241212,000000,6.212,7,6.088,6.12,12099.625,0
+SBEV.US,D,20241213,000000,6.352,6.76,6.02,6.28,7242.85,0
+SBEV.US,D,20241216,000000,6.2,6.64,6.088,6.088,9176.95,0
+SBEV.US,D,20241217,000000,6.296,6.4,6.06,6.06,10227.150000000001,0
+SBEV.US,D,20241218,000000,6.24,6.6,6.02,6.04,7066.975,0
+SBEV.US,D,20241219,000000,6.24,6.396,5.896,5.896,10055.6,0
+SBEV.US,D,20241220,000000,6.092,6.396,5.896,5.984,5480.625,0
+SBEV.US,D,20241223,000000,6.412,6.592,6.236,6.244,11067.675000000001,0
+SBEV.US,D,20241224,000000,6.404,7.16,6.248,7.04,12424.300000000001,0
+SBEV.US,D,20241226,000000,7,7.288,6.8,6.928,23042.075,0
+SBEV.US,D,20241227,000000,7.284,7.288,6.44,7,13128.550000000001,0
+SBEV.US,D,20241230,000000,6.84,7.2,6.52,7.08,8198.4,0
+SBEV.US,D,20241231,000000,6.6,7.032,6.2,6.44,20456.475000000002,0
+SBEV.US,D,20250102,000000,7.08,7.512,6.6,7.08,23343.875,0
+SBEV.US,D,20250103,000000,7.4,10.768,6.928,9.592,520993,0
+SBEV.US,D,20250106,000000,11.184,13.592,10.4,10.8,1518096.05,0
+SBEV.US,D,20250107,000000,8,9.11196,7.596,8.12,133772.125,0
+SBEV.US,D,20250108,000000,7.724,7.724,6.928,7.24,58811.025,0
+SBEV.US,D,20250110,000000,7.128,9.028,7.12,8.6,110815.75,0
+SBEV.US,D,20250113,000000,8.216,8.4,7.5,7.712,39216.425,0
+SBEV.US,D,20250114,000000,7.64,8.216,7.46,7.796,16383.85,0
+SBEV.US,D,20250115,000000,7.8,8.4,7.16,7.6,46111.575000000004,0
+SBEV.US,D,20250116,000000,7.52404,8.74,7.5204,8.396,34578.75,0
+SBEV.US,D,20250117,000000,8,9.128,7.996,8.616,37807.125,0
+SBEV.US,D,20250121,000000,8.388,9.02,8.068,9.02,12160.550000000001,0
+SBEV.US,D,20250122,000000,8.77004,8.77004,8.264,8.4,6645.150000000001,0
+SBEV.US,D,20250123,000000,8.304,8.8,8.004,8.184,21755.925000000003,0
+SBEV.US,D,20250124,000000,8.3,8.3,7.432,7.96,42161.600000000006,0
+SBEV.US,D,20250127,000000,7.84,8.344,7.8,7.8,17101.875,0
+SBEV.US,D,20250128,000000,7.96,10.8,7.84,8.928,481003.85000000003,0
+SBEV.US,D,20250129,000000,8.64,9.6,8.212,9.264,61258.25,0
+SBEV.US,D,20250130,000000,9,9.536,8.472,9.096,29642.600000000002,0
+SBEV.US,D,20250131,000000,9.08,9.4,8.6,9.376,45721.55,0
+SBEV.US,D,20250203,000000,8.796,9.412,8,8.2,231960.27500000002,0
+SBEV.US,D,20250204,000000,8,8,7.408,8,43318.825000000004,0
+SBEV.US,D,20250205,000000,7.8,8,7.404,7.516,20617.125,0
+SBEV.US,D,20250206,000000,7.564,8.196,7.54,7.764,22095.9,0
+SBEV.US,D,20250207,000000,7.952,8,7.52,7.796,27776.25,0
+SBEV.US,D,20250210,000000,7.69204,7.876,7.24,7.496,18592.8,0
+SBEV.US,D,20250211,000000,7.4,7.516,6.92,7.396,57839.775,0
+SBEV.US,D,20250212,000000,7.41796,7.58,6.88,6.96,18533.375,0
+SBEV.US,D,20250213,000000,7.04,7.18,6.2,6.512,33760.450000000004,0
+SBEV.US,D,20250214,000000,6.6,6.796,6.4,6.796,10954.025000000001,0
+SBEV.US,D,20250218,000000,6.74,7.148,6.024,6.64,15054.525000000001,0
+SBEV.US,D,20250219,000000,6.64,6.704,6.324,6.604,18835.15,0
+SBEV.US,D,20250220,000000,6.4,6.992,6.204,6.72,40784.450000000004,0
+SBEV.US,D,20250221,000000,6.756,6.8,6.448,6.64,18733.975000000002,0
+SBEV.US,D,20250224,000000,6.8,6.8,6,6.276,27623.300000000003,0
+SBEV.US,D,20250225,000000,6.284,6.304,5.688,5.944,24286.375,0
+SBEV.US,D,20250226,000000,6,6.04,5.8,5.812,13035,0
+SBEV.US,D,20250227,000000,6.332,6.46,5.94,6.04,38980.1,0
+SBEV.US,D,20250228,000000,6,6.6,5.704,6.4,81437.90000000001,0
+SBEV.US,D,20250303,000000,6.4,6.6,6.052,6.052,16697.8,0
+SBEV.US,D,20250304,000000,6.08,6.08,5.608,5.808,18126.4,0
+SBEV.US,D,20250305,000000,5.6,6.1,5.52,5.9,31995.675000000003,0
+SBEV.US,D,20250306,000000,5.82,5.956,5.7,5.744,10117.775000000001,0
+SBEV.US,D,20250307,000000,5.936,6.12,5.72,6.024,11084.475,0
+SBEV.US,D,20250310,000000,6,6,5.54,5.58,6462.325000000001,0
+SBEV.US,D,20250311,000000,5.8,5.952,5.236,5.52,12928.7,0
+SBEV.US,D,20250312,000000,5.576,5.704,4.968,5.36,15784.85,0
+SBEV.US,D,20250313,000000,5.24,5.36,4.824,4.884,10227.575,0
+SBEV.US,D,20250314,000000,4.94,4.94,2.52,2.8,47114.8,0
+SBEV.US,D,20250328,000000,2.84,3,1.49,1.545,261388,0
+SBEV.US,D,20250331,000000,1.55,1.615,1.3,1.4,83781,0
+SBEV.US,D,20250401,000000,1.4001,1.6798,1.4,1.4733,127375,0
+SBEV.US,D,20250402,000000,1.51,2.05,1.4701,1.64,566585,0
+SBEV.US,D,20250403,000000,1.61,1.63,1.33,1.565,192104,0
+SBEV.US,D,20250404,000000,1.45,1.64,1.35,1.625,155865,0
+SBEV.US,D,20250407,000000,1.55,1.5798,1.25,1.26,104500,0
+SBEV.US,D,20250408,000000,1.3251,1.35,1.21,1.23,81374,0
+SBEV.US,D,20250409,000000,1.27,1.5499,0.96208,1.47,355233,0
+SBEV.US,D,20250410,000000,1.45,1.5497,1.34,1.34,50387,0
+SBEV.US,D,20250411,000000,1.39,1.53,1.34,1.43,46742,0
+SBEV.US,D,20250414,000000,1.44,1.49,1.3,1.38,4681471,0
+SBEV.US,D,20250415,000000,1.97,2.9,1.88,2.82,50156099,0
+SBEV.US,D,20250416,000000,4.02,4.78,3.13,4.3,43975669,0
+SBEV.US,D,20250417,000000,3.615,4.32,3.59,4.18,1161193,0
+SBEV.US,D,20250421,000000,3.875,6.65,3.54,6.65,4891836,0
+SBEV.US,D,20250422,000000,8.125,9.79,5.492,6.77,4187341,0
+SBEV.US,D,20250423,000000,6.302,8.88,6.1,8,1156606,0
+SBEV.US,D,20250424,000000,7.01,7.9022,6.6701,7.19,481799,0
+SBEV.US,D,20250425,000000,6.81,7.1689,5.98,6.04,445908,0
+SBEV.US,D,20250428,000000,5.01,5.99,5,5.81,166949,0
+SBEV.US,D,20250429,000000,5.4,6.1999,5.26,6.15,376325,0
+SBEV.US,D,20250430,000000,5.9,7.74,5.81,6.84,308617,0
+SBEV.US,D,20250501,000000,6.8,7.75,6.67,7.37,238874,0
+SBEV.US,D,20250502,000000,7.49,8.4,7.4,7.82,186054,0
+SBEV.US,D,20250505,000000,7.5405,7.7816,6.63,6.63,330896,0
+SBEV.US,D,20250506,000000,6.24,6.5817,5.58,5.71,375575,0
+SBEV.US,D,20250507,000000,6,6.7899,5.8801,6.6,271432,0
+SBEV.US,D,20250508,000000,6.57,6.6,6.0448,6.14,251028,0
+SBEV.US,D,20250509,000000,6.09,6.27,5.59,5.77,193135,0
+SBEV.US,D,20250512,000000,5.7005,5.7005,5.19,5.21,62308,0
+SBEV.US,D,20250513,000000,5.25,5.71,5.05,5.66,89631,0
+SBEV.US,D,20250514,000000,5.73,5.73,5.3,5.48,27559,0
+SBEV.US,D,20250515,000000,5.5,5.5,5.2,5.25,24102,0
+SBEV.US,D,20250516,000000,5.3,5.4761,5.1,5.31,22223,0
+SBEV.US,D,20250519,000000,5.1,5.12,4.5001,4.63,132302,0
+SBEV.US,D,20250520,000000,4.53,4.8006,4.14,4.2,37616,0
+SBEV.US,D,20250521,000000,4.31,4.31,4,4.04,17212,0
+SBEV.US,D,20250522,000000,3.87,4.03,3.41,3.59,48632,0
+SBEV.US,D,20250523,000000,3.57,4.7899,3.53,3.98,212461,0
+SBEV.US,D,20250527,000000,3.98,4,3.5215,3.78,29389,0
+SBEV.US,D,20250528,000000,3.7895,3.7895,3.5,3.72,16987,0
+SBEV.US,D,20250529,000000,3.8,3.99,3.5243,3.68,16160,0
+SBEV.US,D,20250530,000000,3.71,3.89,3.51,3.79,20049,0
+SBEV.US,D,20250602,000000,3.69,3.94,3.6,3.78,6307,0
+SBEV.US,D,20250603,000000,3.67,3.95,3.6412,3.92,14719,0
+SBEV.US,D,20250604,000000,3.84,3.9239,3.7,3.72,11814,0
+SBEV.US,D,20250605,000000,3.79,3.8,3.59,3.72,5451,0
+SBEV.US,D,20250606,000000,3.71,3.95,3.655,3.71,15051,0
+SBEV.US,D,20250609,000000,3.75,3.85,3.7,3.71,4560,0
+SBEV.US,D,20250610,000000,3.5753,3.69,3.5753,3.69,11260,0
+SBEV.US,D,20250611,000000,3.75,3.8978,3.4,3.439,55034,0
+SBEV.US,D,20250612,000000,3.45,3.48,3.0136,3.17,29233,0
+SBEV.US,D,20250613,000000,3.01,3.18,2.85,2.88,18051,0
+SBEV.US,D,20250616,000000,2.875,2.875,2.1388,2.33,61139,0
+SBEV.US,D,20250617,000000,2.45,2.54,2.34,2.49,14885,0
+SBEV.US,D,20250618,000000,2.4915,2.61,2.3911,2.61,11012,0
+SBEV.US,D,20250620,000000,2.5,2.9325,2.39,2.756,20518,0
+SBEV.US,D,20250623,000000,2.6968,2.6999,2.5476,2.61,11529,0
+SBEV.US,D,20250624,000000,2.615,3.47,2.51,3.05,93618,0
+SBEV.US,D,20250625,000000,3.09,3.31,2.925,3.03,12439,0
+SBEV.US,D,20250626,000000,3.1,5.11,2.97,4.2,2073585,0
+SBEV.US,D,20250627,000000,3.79,3.8604,3.6301,3.72,118982,0
+SBEV.US,D,20250630,000000,3.55,3.84,3.01,3.76,56092,0
+SBEV.US,D,20250701,000000,3.57,3.65,3.4034,3.42,12506,0
+SBEV.US,D,20250702,000000,3.302,3.6,3.29,3.38,13474,0
+SBEV.US,D,20250703,000000,3.3767,3.51,3.2525,3.44,9807,0
+SBEV.US,D,20250707,000000,3.33,3.44,3.0966,3.22,10375,0
+SBEV.US,D,20250708,000000,3.22,3.48,3.21,3.4,32744,0
+SBEV.US,D,20250709,000000,3.3664,3.51,3.3664,3.44,8993,0
+SBEV.US,D,20250710,000000,3.4619,3.83,3.4619,3.71,19930,0
+SBEV.US,D,20250711,000000,3.85,4,3.4054,3.52,9761,0
+SBEV.US,D,20250714,000000,3.71,3.71,3.44,3.502,17083,0
+SBEV.US,D,20250715,000000,3.45,3.58,2.99,3.198,34188,0
+SBEV.US,D,20250716,000000,3.2,3.34,3.05,3.06,19999,0
+SBEV.US,D,20250717,000000,3.015,3.05,2.55,2.56,86189,0
+SBEV.US,D,20250718,000000,2.62,2.72,2.51,2.69,46095,0
+SBEV.US,D,20250721,000000,2.6,2.6,2.145,2.32,102031,0
+SBEV.US,D,20250722,000000,2.3902,2.4799,2,2.2,42467,0
+SBEV.US,D,20250723,000000,2.23,2.26,2.06,2.0601,33681,0
+SBEV.US,D,20250724,000000,2.07,2.1,1.88,1.92,51448,0
+SBEV.US,D,20250725,000000,1.92,2.1,1.86,2.03,24376,0
+SBEV.US,D,20250728,000000,2.11,2.25,2.08,2.1,73818,0
+SBEV.US,D,20250729,000000,2.14,2.15,1.752,2.0199,77648,0
+SBEV.US,D,20250730,000000,2.05,2.11,1.89,1.94,49525,0
+SBEV.US,D,20250731,000000,1.98,2.03,1.72,1.73,41873,0
+SBEV.US,D,20250801,000000,1.72,1.73,1.57,1.6,34111,0
+SBEV.US,D,20250804,000000,1.57,2.07,1.45,2.07,338626,0
+SBEV.US,D,20250805,000000,2.16,2.5062,1.8366,1.99,216443,0
+SBEV.US,D,20250806,000000,1.9901,2,1.78,1.905,76875,0
+SBEV.US,D,20250807,000000,1.897,1.9,1.7023,1.7221,52839,0
+SBEV.US,D,20250808,000000,1.77,1.77,1.7,1.71,31039,0
+SBEV.US,D,20250811,000000,1.7,1.73,1.58,1.61,24795,0
+SBEV.US,D,20250812,000000,1.645,1.88,1.63,1.771,132457,0
+SBEV.US,D,20250813,000000,1.79,1.9,1.63,1.72,112997,0
+SBEV.US,D,20250814,000000,1.75,1.77,1.5728,1.61,112373,0
+SBEV.US,D,20250815,000000,1.6487,1.73,1.45,1.58,63775,0
+SBEV.US,D,20250818,000000,1.58,1.64,1.5276,1.57,33017,0
+SBEV.US,D,20250819,000000,1.58,1.6,1.52,1.5201,1551918,0
+SBEV.US,D,20250820,000000,1.635,2.4,1.52,1.94,21220806,0
+SBEV.US,D,20250821,000000,1.68,1.9599,1.6408,1.71,614429,0
+SBEV.US,D,20250822,000000,1.7437,1.93,1.65,1.9,238652,0
+SBEV.US,D,20250825,000000,1.76,2.12,1.61,1.96,361097,0
+SBEV.US,D,20250826,000000,1.9066,1.96,1.845,1.85,117944,0
+SBEV.US,D,20250827,000000,1.81,1.85,1.69,1.74,65429,0
+SBEV.US,D,20250828,000000,1.72,1.79,1.6704,1.79,45271,0
+SBEV.US,D,20250829,000000,1.79,1.8,1.61,1.6747,40476,0
+SBEV.US,D,20250902,000000,1.63,1.71,1.63,1.71,31333,0
+SBEV.US,D,20250903,000000,1.62,1.7594,1.61,1.67,163234,0
+SBEV.US,D,20250904,000000,1.67,1.67,1.6,1.62,36752,0
+SBEV.US,D,20250905,000000,1.62,1.66,1.61,1.64,19444,0
+SBEV.US,D,20250908,000000,1.63,1.729,1.53,1.59,69432,0
+SBEV.US,D,20250909,000000,1.59,1.74,1.57,1.71,28385,0
+SBEV.US,D,20250910,000000,1.6911,1.765,1.69,1.74,24150,0
+SBEV.US,D,20250911,000000,1.71,1.78,1.7,1.77,27688,0
+SBEV.US,D,20250912,000000,1.7302,1.78,1.69,1.72,48860,0
+SBEV.US,D,20250915,000000,1.72,1.7549,1.68,1.69,37059,0
+SBEV.US,D,20250916,000000,1.7239,2.29,1.72,2.2,550249,0
+SBEV.US,D,20250917,000000,2.18,2.32,2.1168,2.19,108795,0
+SBEV.US,D,20250918,000000,2.185,2.3203,2.13,2.26,33823,0
+SBEV.US,D,20250919,000000,2.19,2.28,2.185,2.19,40301,0
+SBEV.US,D,20250922,000000,2.1895,2.31,2.13,2.21,79916,0
+SBEV.US,D,20250923,000000,2.19,2.3,2.1651,2.19,37018,0
+SBEV.US,D,20250924,000000,2.2499,2.2499,2.1518,2.19,9985,0
+SBEV.US,D,20250925,000000,2.2317,2.2589,2.15,2.2,13541,0
+SBEV.US,D,20250926,000000,2.2666,2.78,2.23,2.4,190409,0
+SBEV.US,D,20250929,000000,2.31,2.41,2.2,2.29,43576,0
+SBEV.US,D,20250930,000000,2.29,2.3999,2.225,2.3601,22106,0
+SBEV.US,D,20251001,000000,2.36,2.4139,2.34,2.38,14640,0
+SBEV.US,D,20251002,000000,2.35,2.47,2.35,2.4101,24791,0
+SBEV.US,D,20251003,000000,2.35,2.54,2.34,2.54,7866,0
+SBEV.US,D,20251006,000000,2.485,2.52,2.39,2.42,19882,0
+SBEV.US,D,20251007,000000,2.42,2.4795,2.27,2.33,38532,0
+SBEV.US,D,20251008,000000,2.35,2.36,2.22,2.26,19682,0
+SBEV.US,D,20251009,000000,2.31,2.45,2.23,2.36,45620,0
+SBEV.US,D,20251010,000000,2.31,2.395,1.99,2.11,130521,0
+SBEV.US,D,20251013,000000,2.17,2.3199,2.06,2.11,21836,0
+SBEV.US,D,20251014,000000,2,2.22,2,2.2,11052,0
+SBEV.US,D,20251015,000000,2.22,2.27,2.14,2.19,9721,0
+SBEV.US,D,20251016,000000,2.2,2.2,2.01,2.06,17010,0
+SBEV.US,D,20251017,000000,2.1,2.1,1.76,1.81,46559,0
+SBEV.US,D,20251020,000000,1.87,1.92,1.83,1.92,7999,0
+SBEV.US,D,20251021,000000,1.93,1.965,1.85,1.89,12467088,0
+SBEV.US,D,20251022,000000,2.37,3.3499,2.23,2.45,38765634,0
+SBEV.US,D,20251023,000000,2.14,2.57,2,2.02,650585,0
+SBEV.US,D,20251024,000000,1.94,2.36,1.87,2.15,262246,0
+SBEV.US,D,20251027,000000,2.02,2.26,1.95,1.95,257555,0
+SBEV.US,D,20251028,000000,1.99,2.15,1.98,2.07,170786,0
+SBEV.US,D,20251029,000000,2.0108,2.07,1.86,1.87,106027,0
+SBEV.US,D,20251030,000000,1.7,1.87,1.57,1.64,201693,0
+SBEV.US,D,20251031,000000,1.581,1.7,1.58,1.63,97179,0
+SBEV.US,D,20251103,000000,1.6007,1.65,1.46,1.52,82718,0
+SBEV.US,D,20251104,000000,1.4835,1.51,1.23,1.32,87639,0
+SBEV.US,D,20251105,000000,1.3426,1.39,1.32,1.39,33437,0
+SBEV.US,D,20251106,000000,1.39,1.4499,1.28,1.28,84224,0
+SBEV.US,D,20251107,000000,1.15,1.23,1.0858,1.09,115794,0
+SBEV.US,D,20251110,000000,1.15,1.16,1.0945,1.13,37675,0
+SBEV.US,D,20251111,000000,1.14,1.15,1.077,1.1,35731,0
+SBEV.US,D,20251112,000000,1.203,1.42,1.1801,1.25,289637,0
+SBEV.US,D,20251113,000000,1.23,1.28,1.103,1.12,117976,0
+SBEV.US,D,20251114,000000,1.12,1.174,1.07,1.08,63331,0
+SBEV.US,D,20251117,000000,1.07,1.0799,1,1.03,67490,0
+SBEV.US,D,20251118,000000,1.03,1.0399,0.9875,0.9875,28123,0
+SBEV.US,D,20251119,000000,0.99,0.99,0.8511,0.9031,99904,0
+SBEV.US,D,20251120,000000,0.88,0.926,0.74,0.7443,1654165,0
+SBEV.US,D,20251121,000000,0.9051,0.96,0.705,0.7714,4501613,0
+SBEV.US,D,20251124,000000,0.79,1.67,0.7688,1.18,47176402,0
+SBEV.US,D,20251125,000000,1.0301,1.19,1,1.02,1918194,0
+SBEV.US,D,20251126,000000,0.9101,1.38,0.84,1.32,1410120,0
+SBEV.US,D,20251128,000000,1.31,1.3697,1.1201,1.24,237750,0
+SBEV.US,D,20251201,000000,1.25,1.42,1.2175,1.34,311719,0
+SBEV.US,D,20251202,000000,1.415,1.69,1.22,1.36,19254046,0
+SBEV.US,D,20251203,000000,1.3,1.58,1.3,1.32,674596,0
+SBEV.US,D,20251204,000000,1.3795,1.47,1.3,1.47,170119,0
+SBEV.US,D,20251205,000000,1.44,1.5675,1.36,1.5,342857,0
+SBEV.US,D,20251208,000000,1.49,1.5,1.24,1.32,211748,0
+SBEV.US,D,20251209,000000,1.32,1.3593,1.249,1.35,169476,0
+SBEV.US,D,20251210,000000,1.3354,1.4,1.29,1.34,110124,0
+SBEV.US,D,20251211,000000,1.31,1.35,1.27,1.33,76237,0
+SBEV.US,D,20251212,000000,1.32,1.32,1.25,1.275,64655,0
+SBEV.US,D,20251215,000000,1.242,1.2555,1.14,1.16,137610,0
+SBEV.US,D,20251216,000000,1.1401,1.16,1.07,1.12,61902,0
+SBEV.US,D,20251217,000000,1.13,1.15,1.1,1.12,42354,0
+SBEV.US,D,20251218,000000,1.12,1.15,1.1,1.1,42553,0
+SBEV.US,D,20251219,000000,1.11,1.14,1.07,1.11,30535,0
+SBEV.US,D,20251222,000000,1.1,1.14,1.0906,1.13,16368,0
+SBEV.US,D,20251223,000000,1.13,1.13,1.05,1.08,72373,0
+SBEV.US,D,20251224,000000,1.06,1.0694,0.95,0.992,49781,0
+SBEV.US,D,20251226,000000,1,1.06,0.9183,0.961399,31141,0
+SBEV.US,D,20251229,000000,0.96,0.96,0.727,0.7574,105215,0
+SBEV.US,D,20251230,000000,0.75,0.77,0.707,0.73,85065,0
+SBEV.US,D,20251231,000000,0.73,0.74,0.6752,0.6904,71617,0
+SBEV.US,D,20260102,000000,0.6825,0.7706,0.6825,0.7411,116754,0
+SBEV.US,D,20260105,000000,0.790491,0.790491,0.7149,0.75,69570,0
+SBEV.US,D,20260106,000000,0.76,0.813999,0.707678,0.7339,42712,0
+SBEV.US,D,20260107,000000,0.7627,0.7654,0.7085,0.7228,21063,0
+SBEV.US,D,20260108,000000,0.7239,0.783,0.7239,0.783,28168,0
+SBEV.US,D,20260109,000000,0.76,0.7951,0.73005,0.75,34395,0
+SBEV.US,D,20260112,000000,0.7404,0.7563,0.710001,0.717361,24913,0
+SBEV.US,D,20260113,000000,0.700001,0.7499,0.7,0.735643,26444,0
+SBEV.US,D,20260114,000000,0.7115,0.774,0.7115,0.7301,17615,0
+SBEV.US,D,20260115,000000,0.720549,0.78,0.720549,0.7697,35149,0
+SBEV.US,D,20260116,000000,0.75,1.28,0.7401,0.8888,10665116,0
+SBEV.US,D,20260120,000000,0.780701,0.8621,0.76,0.7601,421213,0
+SBEV.US,D,20260121,000000,0.7904,0.7904,0.6511,0.6624,325086,0
+SBEV.US,D,20260122,000000,0.69,0.765127,0.665,0.7302,207336,0
+SBEV.US,D,20260123,000000,0.7489,0.88,0.7101,0.816,148721,0
+SBEV.US,D,20260126,000000,0.7701,0.999,0.7125,0.9795,641494,0
+SBEV.US,D,20260127,000000,0.9301,0.95,0.83,0.8702,192121,0
+SBEV.US,D,20260128,000000,0.834,0.86,0.7028,0.799,299163,0
+SBEV.US,D,20260129,000000,0.785101,0.8027,0.7291,0.77,141981,0
+SBEV.US,D,20260130,000000,0.7499,0.77,0.7401,0.741,86852,0
+SBEV.US,D,20260202,000000,0.7053,0.7435,0.672,0.682,152389,0
+SBEV.US,D,20260203,000000,0.6875,0.71,0.55,0.5767,282779,0
+SBEV.US,D,20260204,000000,0.5786,0.59,0.551801,0.59,62736,0
+SBEV.US,D,20260205,000000,0.5589,0.5899,0.4977,0.5077,66559,0
+SBEV.US,D,20260206,000000,0.585,0.6099,0.4989,0.558,101856,0
+SBEV.US,D,20260209,000000,0.5687,0.5725,0.51,0.5167,195837,0
+SBEV.US,D,20260210,000000,0.5335,0.53355,0.452,0.452,122833,0
+SBEV.US,D,20260211,000000,0.4751,0.4761,0.392,0.39645,126469,0
+SBEV.US,D,20260212,000000,0.4271,0.449899,0.34,0.346,74747,0
+SBEV.US,D,20260213,000000,0.3625,0.55,0.354,0.5309,2106767,0
+SBEV.US,D,20260217,000000,0.6,0.602,0.47,0.5036,799889,0
+SBEV.US,D,20260218,000000,0.48,0.48,0.47,0.4778,93907,0
diff --git a/daily/us/nysemkt stocks/sbi.us.txt b/daily/us/nysemkt stocks/sbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c4cdeba09dfdc47fdf10cbda058acc1fcf10ff9
--- /dev/null
+++ b/daily/us/nysemkt stocks/sbi.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBI.US,D,20050225,000000,5.82048,5.85683,5.82048,5.82618,16901.852648269,0
+SBI.US,D,20050228,000000,5.83881,5.83881,5.76486,5.80795,25527.372231002,0
+SBI.US,D,20050301,000000,5.78308,5.83881,5.77671,5.83881,28444.406966781,0
+SBI.US,D,20050302,000000,5.78964,5.84468,5.78964,5.84468,10892.168904901,0
+SBI.US,D,20050303,000000,5.82048,5.85683,5.82048,5.84468,15766.485960769,0
+SBI.US,D,20050304,000000,5.81382,5.83881,5.78964,5.79533,35265.796210656,0
+SBI.US,D,20050307,000000,5.78964,5.82048,5.78308,5.82048,28444.406966781,0
+SBI.US,D,20050308,000000,5.82048,5.83881,5.77671,5.78308,90690.477203684,0
+SBI.US,D,20050309,000000,5.75859,5.75859,5.72785,5.72785,44374.255040859,0
+SBI.US,D,20050310,000000,5.72785,5.75859,5.70913,5.73411,63722.455335936,0
+SBI.US,D,20050311,000000,5.72785,5.73411,5.68503,5.69081,16901.852648269,0
+SBI.US,D,20050314,000000,5.70335,5.74596,5.68503,5.68503,31698.376061263,0
+SBI.US,D,20050315,000000,5.70335,5.7157,5.66624,5.66624,31044.927608025,0
+SBI.US,D,20050316,000000,5.65998,5.65998,5.60473,5.64175,32669.359622245,0
+SBI.US,D,20050317,000000,5.6111,5.67241,5.6111,5.62931,19014.328976,0
+SBI.US,D,20050318,000000,5.6111,5.6111,5.60473,5.60473,3253.9690944806,0
+SBI.US,D,20050321,000000,5.61698,5.64782,5.57407,5.64782,52173.774938172,0
+SBI.US,D,20050322,000000,5.62294,5.65408,5.57407,5.57407,22597.064323515,0
+SBI.US,D,20050323,000000,5.50052,5.58044,5.50052,5.58044,40632.241632867,0
+SBI.US,D,20050324,000000,5.56182,5.6111,5.54968,5.60473,30071.902020626,0
+SBI.US,D,20050328,000000,5.60473,5.6111,5.53098,5.58044,18369.048628428,0
+SBI.US,D,20050329,000000,5.53744,5.59249,5.49357,5.53744,48597.165669907,0
+SBI.US,D,20050330,000000,5.51237,5.58641,5.50659,5.53744,40632.241632867,0
+SBI.US,D,20050331,000000,5.56182,5.59836,5.56182,5.59836,16249.425208238,0
+SBI.US,D,20050401,000000,5.6111,5.65998,5.6111,5.65998,73622.199402481,0
+SBI.US,D,20050404,000000,5.67241,5.67241,5.65408,5.65408,5529.8075355213,0
+SBI.US,D,20050405,000000,5.6111,5.69081,5.6111,5.69081,20152.758703124,0
+SBI.US,D,20050406,000000,5.65998,5.69081,5.65408,5.66624,13488.605493311,0
+SBI.US,D,20050407,000000,5.6111,5.65408,5.6111,5.62931,8291.6482636576,0
+SBI.US,D,20050408,000000,5.62294,5.62931,5.62294,5.62931,10242.804504496,0
+SBI.US,D,20050411,000000,5.60473,5.67241,5.60473,5.60473,41609.3512731,0
+SBI.US,D,20050412,000000,5.63539,5.64175,5.61698,5.64175,11547.659384554,0
+SBI.US,D,20050413,000000,5.67241,5.67241,5.60473,5.60473,24383.837437836,0
+SBI.US,D,20050414,000000,5.59249,5.64782,5.57407,5.59249,110367.44375179,0
+SBI.US,D,20050415,000000,5.62294,5.64175,5.61698,5.62931,16744.616614208,0
+SBI.US,D,20050418,000000,5.62931,5.65408,5.6111,5.65408,21944.636883486,0
+SBI.US,D,20050419,000000,5.65408,5.67241,5.63539,5.63539,13982.775886072,0
+SBI.US,D,20050420,000000,5.64782,5.66624,5.62931,5.66624,28274.918774223,0
+SBI.US,D,20050421,000000,5.63539,5.64175,5.59249,5.60473,40149.302385396,0
+SBI.US,D,20050422,000000,5.57407,5.6111,5.55556,5.6111,9752.718164568,0
+SBI.US,D,20050425,000000,5.59836,5.61698,5.56799,5.61698,58023.159607855,0
+SBI.US,D,20050426,000000,5.62931,5.66624,5.61698,5.66624,21614.849617242,0
+SBI.US,D,20050427,000000,5.67241,5.69081,5.64782,5.65408,32180.294295525,0
+SBI.US,D,20050428,000000,5.67867,5.70335,5.64782,5.64782,8772.5454847119,0
+SBI.US,D,20050429,000000,5.67241,5.7157,5.64782,5.70335,23892.7300847,0
+SBI.US,D,20050502,000000,5.7157,5.7157,5.70335,5.70913,3080.3968490893,0
+SBI.US,D,20050503,000000,5.7157,5.73411,5.7157,5.73411,11381.234231621,0
+SBI.US,D,20050504,000000,5.70335,5.70335,5.65408,5.65998,38523.849357969,0
+SBI.US,D,20050505,000000,5.67867,5.7157,5.66624,5.69708,30226.075015061,0
+SBI.US,D,20050506,000000,5.66624,5.69708,5.66624,5.66624,10892.168904901,0
+SBI.US,D,20050509,000000,5.67867,5.72785,5.65998,5.72785,26004.185399223,0
+SBI.US,D,20050510,000000,5.73411,5.73411,5.66624,5.67241,23400.601718356,0
+SBI.US,D,20050511,000000,5.69708,5.7157,5.65998,5.67241,20802.123103529,0
+SBI.US,D,20050512,000000,5.67241,5.70335,5.67241,5.67241,8134.4122295974,0
+SBI.US,D,20050513,000000,5.67241,5.67241,5.64782,5.64782,13488.605493311,0
+SBI.US,D,20050516,000000,5.69708,5.7157,5.65408,5.66624,10726.764765176,0
+SBI.US,D,20050517,000000,5.69081,5.72785,5.66624,5.72187,14626.014207228,0
+SBI.US,D,20050518,000000,5.70913,5.70913,5.68503,5.70913,29908.539907316,0
+SBI.US,D,20050519,000000,5.73411,5.73411,5.67241,5.72785,29908.539907316,0
+SBI.US,D,20050520,000000,5.69708,5.69708,5.65408,5.65998,34934.987931204,0
+SBI.US,D,20050523,000000,5.64782,5.65998,5.64782,5.65998,23400.601718356,0
+SBI.US,D,20050524,000000,5.68503,5.70913,5.67241,5.70335,25024.012719368,0
+SBI.US,D,20050525,000000,5.66624,5.73411,5.65998,5.69081,59979.420914735,0
+SBI.US,D,20050526,000000,5.69081,5.69708,5.65998,5.69708,57381.963313117,0
+SBI.US,D,20050527,000000,5.70913,5.75859,5.70913,5.74596,38192.020065308,0
+SBI.US,D,20050531,000000,5.74596,5.74596,5.70335,5.7157,28274.918774223,0
+SBI.US,D,20050601,000000,5.7157,5.77671,5.7157,5.77124,23567.02687129,0
+SBI.US,D,20050602,000000,5.74596,5.77671,5.74596,5.77671,10405.145604598,0
+SBI.US,D,20050603,000000,5.77124,5.77124,5.72187,5.76486,17713.558148772,0
+SBI.US,D,20050606,000000,5.75859,5.77671,5.70913,5.73411,27953.299613646,0
+SBI.US,D,20050607,000000,5.77671,5.83215,5.77124,5.77671,34934.987931204,0
+SBI.US,D,20050608,000000,5.77124,5.79533,5.74017,5.78964,16249.425208238,0
+SBI.US,D,20050609,000000,5.78964,5.78964,5.74017,5.74017,4876.359082284,0
+SBI.US,D,20050610,000000,5.80795,5.80795,5.75859,5.79533,13816.350733138,0
+SBI.US,D,20050613,000000,5.75859,5.82618,5.75262,5.76486,22425.53410454,0
+SBI.US,D,20050614,000000,5.76486,5.88152,5.75859,5.80795,85661.98715338,0
+SBI.US,D,20050615,000000,5.80169,5.84468,5.80169,5.80169,20802.123103529,0
+SBI.US,D,20050616,000000,5.84468,5.87582,5.77671,5.79533,26167.547512532,0
+SBI.US,D,20050617,000000,5.70913,5.75262,5.66624,5.75262,56721.367767422,0
+SBI.US,D,20050620,000000,5.72187,5.81382,5.72187,5.75859,76396.292289117,0
+SBI.US,D,20050621,000000,5.75859,5.78308,5.72187,5.78308,24054.050171593,0
+SBI.US,D,20050622,000000,5.79533,5.91863,5.73411,5.91863,66644.595137755,0
+SBI.US,D,20050623,000000,5.906,5.92471,5.81382,5.92471,79646.177330765,0
+SBI.US,D,20050624,000000,5.88152,5.93655,5.85683,5.92471,66319.912937554,0
+SBI.US,D,20050627,000000,5.93655,5.94957,5.906,5.94957,35265.796210656,0
+SBI.US,D,20050628,000000,5.99893,5.99893,5.906,5.97377,24054.050171593,0
+SBI.US,D,20050629,000000,5.93655,6.02333,5.93077,6.02333,37383.377604428,0
+SBI.US,D,20050630,000000,6.02333,6.02333,5.93655,5.94957,31044.927608025,0
+SBI.US,D,20050701,000000,5.93655,5.94957,5.86955,5.94957,70224.267445647,0
+SBI.US,D,20050705,000000,5.93077,5.93077,5.83215,5.86955,35111.62321622,0
+SBI.US,D,20050706,000000,5.89445,5.89445,5.72785,5.78308,66478.169984821,0
+SBI.US,D,20050707,000000,5.78308,5.83215,5.77124,5.83215,20152.758703124,0
+SBI.US,D,20050708,000000,5.87582,5.87582,5.79533,5.84468,28121.766792995,0
+SBI.US,D,20050711,000000,5.81382,5.88152,5.79533,5.88152,21944.636883486,0
+SBI.US,D,20050712,000000,5.88759,5.92471,5.84468,5.906,32993.020809238,0
+SBI.US,D,20050713,000000,5.92471,5.93655,5.86319,5.93655,26167.547512532,0
+SBI.US,D,20050714,000000,5.93077,5.93077,5.85095,5.91863,29585.899733532,0
+SBI.US,D,20050715,000000,5.87582,5.99179,5.86955,5.99179,50069.466716108,0
+SBI.US,D,20050718,000000,5.99893,5.99893,5.88759,5.99179,17555.301101505,0
+SBI.US,D,20050719,000000,5.99893,5.99893,5.88759,5.98073,47141.200835036,0
+SBI.US,D,20050720,000000,5.91863,5.96153,5.88759,5.906,29585.899733532,0
+SBI.US,D,20050721,000000,5.86319,5.97377,5.86319,5.97377,24383.837437836,0
+SBI.US,D,20050722,000000,5.9674,5.99893,5.93655,5.99893,28933.472293502,0
+SBI.US,D,20050725,000000,5.99893,5.99893,5.87582,5.99893,34128.387496739,0
+SBI.US,D,20050726,000000,5.99179,5.99179,5.85683,5.95545,27139.552086725,0
+SBI.US,D,20050727,000000,5.95545,5.98602,5.86955,5.94957,26656.612839253,0
+SBI.US,D,20050728,000000,5.9674,5.9674,5.87582,5.906,24866.776685307,0
+SBI.US,D,20050729,000000,5.93655,5.98602,5.89962,5.95545,20152.758703124,0
+SBI.US,D,20050801,000000,5.97377,5.97377,5.86955,5.89962,22921.746523717,0
+SBI.US,D,20050802,000000,5.87582,5.87582,5.81382,5.87582,26167.547512532,0
+SBI.US,D,20050803,000000,5.89445,5.89962,5.88152,5.89962,4231.0787347121,0
+SBI.US,D,20050804,000000,5.89962,5.89962,5.85683,5.89445,32669.359622245,0
+SBI.US,D,20050805,000000,5.89962,5.89962,5.74596,5.78308,58516.308987408,0
+SBI.US,D,20050808,000000,5.81382,5.81382,5.75859,5.78308,11050.425952169,0
+SBI.US,D,20050809,000000,5.81382,5.81382,5.72187,5.75262,60140.741001627,0
+SBI.US,D,20050810,000000,5.72187,5.76486,5.72187,5.75262,8617.351477068,0
+SBI.US,D,20050811,000000,5.73411,5.74017,5.70913,5.73411,45998.687055079,0
+SBI.US,D,20050812,000000,5.75262,5.75859,5.72785,5.75859,20324.2889221,0
+SBI.US,D,20050815,000000,5.77124,5.77124,5.70913,5.7157,14955.801473471,0
+SBI.US,D,20050816,000000,5.7157,5.74017,5.70913,5.72187,14464.694120336,0
+SBI.US,D,20050817,000000,5.72785,5.75262,5.70913,5.75262,21944.636883486,0
+SBI.US,D,20050818,000000,5.7157,5.75859,5.7157,5.75262,32829.65869593,0
+SBI.US,D,20050819,000000,5.72187,5.73411,5.66624,5.70913,24866.776685307,0
+SBI.US,D,20050822,000000,5.7157,5.7157,5.66624,5.70913,35265.796210656,0
+SBI.US,D,20050823,000000,5.70335,5.70913,5.69081,5.69708,16744.616614208,0
+SBI.US,D,20050824,000000,5.69708,5.69708,5.64175,5.68503,57051.155033665,0
+SBI.US,D,20050825,000000,5.69081,5.69081,5.65998,5.69081,9423.9519115329,0
+SBI.US,D,20050826,000000,5.69081,5.7157,5.67241,5.69708,24866.776685307,0
+SBI.US,D,20050829,000000,5.70335,5.7157,5.65998,5.67241,17713.558148772,0
+SBI.US,D,20050830,000000,5.67241,5.70335,5.65998,5.67867,25349.715932777,0
+SBI.US,D,20050831,000000,5.70335,5.70335,5.67241,5.67867,16575.12842165,0
+SBI.US,D,20050901,000000,5.67241,5.70335,5.66624,5.68503,23567.02687129,0
+SBI.US,D,20050902,000000,5.68503,5.70913,5.67867,5.70335,17070.319827618,0
+SBI.US,D,20050906,000000,5.70913,5.73411,5.70913,5.72187,32993.020809238,0
+SBI.US,D,20050907,000000,5.73411,5.74596,5.70913,5.74596,20802.123103529,0
+SBI.US,D,20050908,000000,5.75262,5.75859,5.74596,5.75859,15766.485960769,0
+SBI.US,D,20050909,000000,5.75859,5.75859,5.72785,5.74596,1467.1959801595,0
+SBI.US,D,20050912,000000,5.75262,5.75262,5.7157,5.75262,10564.423665075,0
+SBI.US,D,20050913,000000,5.74596,5.75859,5.72187,5.75262,25196.563951551,0
+SBI.US,D,20050914,000000,5.75262,5.75262,5.72187,5.75262,30397.605234036,0
+SBI.US,D,20050915,000000,5.74596,5.76486,5.64782,5.69081,65823.700518376,0
+SBI.US,D,20050916,000000,5.68503,5.68503,5.64782,5.68503,37871.42191794,0
+SBI.US,D,20050919,000000,5.69708,5.70335,5.65998,5.69081,10726.764765176,0
+SBI.US,D,20050920,000000,5.70913,5.70913,5.67241,5.67241,18689.646775797,0
+SBI.US,D,20050921,000000,5.67241,5.70913,5.67241,5.70913,6664.1532098131,0
+SBI.US,D,20050922,000000,5.74596,5.75262,5.72187,5.74017,42254.63162067,0
+SBI.US,D,20050923,000000,5.73411,5.73411,5.62931,5.66624,48758.485756799,0
+SBI.US,D,20050926,000000,5.6111,5.6111,5.48211,5.59249,42584.418886914,0
+SBI.US,D,20050927,000000,5.60473,5.60473,5.55556,5.58641,23074.898504945,0
+SBI.US,D,20050928,000000,5.58641,5.62294,5.57407,5.62294,17384.791895739,0
+SBI.US,D,20050929,000000,5.63539,5.63539,5.58641,5.58641,14138.990906923,0
+SBI.US,D,20050930,000000,5.58641,5.6111,5.57407,5.58044,34781.835949977,0
+SBI.US,D,20051003,000000,5.58044,5.58044,5.54968,5.56182,24383.837437836,0
+SBI.US,D,20051004,000000,5.56182,5.58044,5.56182,5.58044,9101.311737747,0
+SBI.US,D,20051005,000000,5.53744,5.56799,5.52471,5.56182,28608.790093299,0
+SBI.US,D,20051006,000000,5.53098,5.55556,5.52471,5.52471,23567.02687129,0
+SBI.US,D,20051007,000000,5.55556,5.56182,5.49357,5.50659,24866.776685307,0
+SBI.US,D,20051010,000000,5.54968,5.55556,5.54968,5.55556,6337.4289831945,0
+SBI.US,D,20051011,000000,5.50659,5.55556,5.49357,5.51884,29093.771367186,0
+SBI.US,D,20051012,000000,5.52471,5.53744,5.48769,5.53744,21782.295783384,0
+SBI.US,D,20051013,000000,5.53098,5.53098,5.48211,5.48769,21131.910369773,0
+SBI.US,D,20051014,000000,5.50052,5.50052,5.45704,5.49357,28933.472293502,0
+SBI.US,D,20051017,000000,5.45704,5.50052,5.45116,5.50052,9752.718164568,0
+SBI.US,D,20051018,000000,5.50052,5.50052,5.43253,5.47574,13004.645232633,0
+SBI.US,D,20051019,000000,5.48211,5.50052,5.44488,5.48769,11215.830091896,0
+SBI.US,D,20051020,000000,5.4387,5.44488,5.41981,5.44488,12188.855679293,0
+SBI.US,D,20051021,000000,5.45704,5.48769,5.45116,5.48769,21131.910369773,0
+SBI.US,D,20051024,000000,5.45704,5.47574,5.41981,5.45704,42254.63162067,0
+SBI.US,D,20051025,000000,5.45704,5.45704,5.42617,5.45116,13163.923293108,0
+SBI.US,D,20051026,000000,5.43253,5.46938,5.42617,5.43253,19827.055489713,0
+SBI.US,D,20051027,000000,5.4634,5.53744,5.40219,5.50659,67291.917511744,0
+SBI.US,D,20051028,000000,5.50659,5.54322,5.50659,5.53744,21455.571556767,0
+SBI.US,D,20051031,000000,5.53744,5.54968,5.44488,5.45704,31375.735887476,0
+SBI.US,D,20051101,000000,5.40796,5.45116,5.39553,5.41433,61277.128702336,0
+SBI.US,D,20051102,000000,5.43253,5.44488,5.39553,5.39553,19339.011176203,0
+SBI.US,D,20051103,000000,5.44488,5.45704,5.39553,5.4387,36404.225937779,0
+SBI.US,D,20051104,000000,5.44488,5.44488,5.38887,5.42617,40311.643485498,0
+SBI.US,D,20051107,000000,5.38887,5.40219,5.38887,5.38887,10892.168904901,0
+SBI.US,D,20051108,000000,5.42617,5.4387,5.3773,5.4387,52662.840264893,0
+SBI.US,D,20051109,000000,5.45116,5.45116,5.37094,5.38376,16249.425208238,0
+SBI.US,D,20051110,000000,5.3773,5.41433,5.3773,5.41433,26490.187686319,0
+SBI.US,D,20051111,000000,5.43253,5.43253,5.38376,5.38376,16575.12842165,0
+SBI.US,D,20051114,000000,5.3773,5.42617,5.3773,5.3773,21944.636883486,0
+SBI.US,D,20051115,000000,5.36498,5.3773,5.35232,5.35871,44205.787861509,0
+SBI.US,D,20051116,000000,5.41433,5.41433,5.34646,5.39553,57708.687539735,0
+SBI.US,D,20051117,000000,5.40219,5.40219,5.35871,5.35871,30226.075015061,0
+SBI.US,D,20051118,000000,5.40219,5.40219,5.35232,5.35232,25196.563951551,0
+SBI.US,D,20051121,000000,5.35232,5.3773,5.30365,5.30943,44694.853188229,0
+SBI.US,D,20051122,000000,5.30365,5.38376,5.30365,5.30943,39500.9589982,0
+SBI.US,D,20051123,000000,5.35232,5.35232,5.30943,5.30943,30725.350473863,0
+SBI.US,D,20051125,000000,5.34039,5.35232,5.32166,5.35232,15607.207900291,0
+SBI.US,D,20051128,000000,5.32803,5.35232,5.29689,5.34039,56243.533585993,0
+SBI.US,D,20051129,000000,5.29689,5.36498,5.27888,5.29092,71848.699459867,0
+SBI.US,D,20051130,000000,5.28485,5.29689,5.27888,5.28485,87773.442467904,0
+SBI.US,D,20051201,000000,5.32166,5.33373,5.27888,5.33373,36404.225937779,0
+SBI.US,D,20051202,000000,5.34646,5.34646,5.29092,5.29092,49090.315049458,0
+SBI.US,D,20051205,000000,5.32166,5.32803,5.25996,5.25996,115565.42199465,0
+SBI.US,D,20051206,000000,5.26653,5.32803,5.26653,5.27251,51689.814677494,0
+SBI.US,D,20051207,000000,5.27251,5.32803,5.27251,5.31531,47783.418142984,0
+SBI.US,D,20051208,000000,5.30943,5.30943,5.26653,5.26653,39822.578158778,0
+SBI.US,D,20051209,000000,5.30365,5.30943,5.27251,5.30365,39179.339837622,0
+SBI.US,D,20051212,000000,5.27251,5.30365,5.25996,5.25996,106132.28096426,0
+SBI.US,D,20051213,000000,5.25996,5.30365,5.25996,5.29689,76554.549336385,0
+SBI.US,D,20051214,000000,5.29689,5.32166,5.29092,5.31531,44694.853188229,0
+SBI.US,D,20051215,000000,5.30365,5.33373,5.27251,5.30365,54110.636994097,0
+SBI.US,D,20051216,000000,5.30365,5.32803,5.27251,5.29689,53638.928891916,0
+SBI.US,D,20051219,000000,5.32166,5.34039,5.29689,5.29689,41117.222906755,0
+SBI.US,D,20051220,000000,5.30365,5.32166,5.29092,5.31531,105152.10828438,0
+SBI.US,D,20051221,000000,5.29689,5.32166,5.27888,5.28485,85981.564287542,0
+SBI.US,D,20051222,000000,5.25409,5.29689,5.24793,5.29689,70879.757925302,0
+SBI.US,D,20051223,000000,5.29689,5.31531,5.25409,5.31531,112962.859327,0
+SBI.US,D,20051227,000000,5.29092,5.30943,5.26653,5.28485,79160.175043668,0
+SBI.US,D,20051228,000000,5.30365,5.30365,5.24206,5.27888,100122.59722088,0
+SBI.US,D,20051229,000000,5.29689,5.29689,5.26653,5.27251,76071.610088914,0
+SBI.US,D,20051230,000000,5.28485,5.33373,5.27251,5.29092,168552.94445975,0
+SBI.US,D,20060103,000000,5.27888,5.35871,5.27251,5.34039,57708.687539735,0
+SBI.US,D,20060104,000000,5.35871,5.37094,5.32166,5.37094,43724.890640455,0
+SBI.US,D,20060105,000000,5.35871,5.40219,5.35871,5.38887,30880.544481508,0
+SBI.US,D,20060106,000000,5.40796,5.41433,5.39553,5.40796,11863.152465883,0
+SBI.US,D,20060109,000000,5.41981,5.42617,5.38376,5.38376,28121.766792995,0
+SBI.US,D,20060110,000000,5.41433,5.42617,5.41433,5.42617,66152.466771412,0
+SBI.US,D,20060111,000000,5.43253,5.4387,5.38887,5.41433,31698.376061263,0
+SBI.US,D,20060112,000000,5.42617,5.43253,5.3773,5.41433,39983.89824567,0
+SBI.US,D,20060113,000000,5.40219,5.42617,5.3773,5.3773,58349.883834474,0
+SBI.US,D,20060117,000000,5.3773,5.44488,5.3773,5.38887,50877.08816378,0
+SBI.US,D,20060118,000000,5.41433,5.45116,5.38887,5.41981,26004.185399223,0
+SBI.US,D,20060119,000000,5.44488,5.46938,5.41433,5.46938,35265.796210656,0
+SBI.US,D,20060120,000000,5.42617,5.48769,5.42617,5.48769,25527.372231002,0
+SBI.US,D,20060123,000000,5.4634,5.4634,5.37094,5.38376,161407.89402889,0
+SBI.US,D,20060124,000000,5.37094,5.38376,5.35871,5.3773,54615.01751894,0
+SBI.US,D,20060125,000000,5.38887,5.40219,5.36498,5.36498,74444.11503507,0
+SBI.US,D,20060126,000000,5.3773,5.3773,5.33373,5.36498,14464.694120336,0
+SBI.US,D,20060127,000000,5.38376,5.39553,5.37094,5.39553,45348.301641467,0
+SBI.US,D,20060130,000000,5.39553,5.39553,5.37094,5.38376,14138.990906923,0
+SBI.US,D,20060131,000000,5.39553,5.39553,5.35232,5.3773,26326.825573009,0
+SBI.US,D,20060201,000000,5.39553,5.40796,5.3773,5.3773,8448.8842977177,0
+SBI.US,D,20060202,000000,5.39553,5.39553,5.34646,5.36498,41776.797439241,0
+SBI.US,D,20060203,000000,5.36498,5.36498,5.33373,5.34039,21944.636883486,0
+SBI.US,D,20060206,000000,5.38376,5.38376,5.31531,5.36498,50069.466716108,0
+SBI.US,D,20060207,000000,5.36498,5.37094,5.31531,5.31531,21131.910369773,0
+SBI.US,D,20060208,000000,5.35232,5.36498,5.35232,5.35232,14306.437073067,0
+SBI.US,D,20060209,000000,5.34039,5.36498,5.31531,5.35232,32669.359622245,0
+SBI.US,D,20060210,000000,5.31531,5.37094,5.31531,5.37094,23731.409997806,0
+SBI.US,D,20060213,000000,5.36498,5.40219,5.36498,5.3773,39983.89824567,0
+SBI.US,D,20060214,000000,5.40796,5.40796,5.38376,5.40796,34781.835949977,0
+SBI.US,D,20060215,000000,5.40796,5.42617,5.3773,5.38376,39983.89824567,0
+SBI.US,D,20060216,000000,5.38887,5.40796,5.38376,5.39553,19827.055489713,0
+SBI.US,D,20060217,000000,5.39553,5.41433,5.3773,5.41433,22268.29807048,0
+SBI.US,D,20060221,000000,5.42617,5.42617,5.39553,5.39553,45188.002567781,0
+SBI.US,D,20060222,000000,5.43253,5.44488,5.40219,5.41981,34295.833662881,0
+SBI.US,D,20060223,000000,5.44488,5.44488,5.42617,5.42617,19178.712102518,0
+SBI.US,D,20060224,000000,5.46938,5.46938,5.40219,5.45704,47783.418142984,0
+SBI.US,D,20060227,000000,5.46938,5.46938,5.44488,5.44488,13816.350733138,0
+SBI.US,D,20060228,000000,5.4634,5.48211,5.44488,5.48211,16744.616614208,0
+SBI.US,D,20060301,000000,5.51237,5.51237,5.44488,5.44488,21782.295783384,0
+SBI.US,D,20060302,000000,5.45116,5.46938,5.41981,5.46938,10405.145604598,0
+SBI.US,D,20060303,000000,5.43253,5.43253,5.3773,5.3773,10242.804504496,0
+SBI.US,D,20060306,000000,5.38887,5.41433,5.3773,5.3773,11547.659384554,0
+SBI.US,D,20060307,000000,5.41433,5.41433,5.35871,5.35871,4714.0179821828,0
+SBI.US,D,20060308,000000,5.38887,5.41981,5.38376,5.38376,28274.918774223,0
+SBI.US,D,20060309,000000,5.41433,5.4387,5.3773,5.41433,28608.790093299,0
+SBI.US,D,20060310,000000,5.47574,5.47574,5.41433,5.41433,5529.8075355213,0
+SBI.US,D,20060313,000000,5.46938,5.46938,5.41433,5.41433,12512.516866289,0
+SBI.US,D,20060314,000000,5.46938,5.46938,5.40219,5.41981,31206.247694919,0
+SBI.US,D,20060315,000000,5.4387,5.4387,5.38376,5.39553,37544.697691321,0
+SBI.US,D,20060316,000000,5.41433,5.42617,5.38376,5.42617,17384.791895739,0
+SBI.US,D,20060317,000000,5.43253,5.43253,5.42617,5.43253,1141.4927667491,0
+SBI.US,D,20060320,000000,5.44488,5.48211,5.3773,5.3773,45998.687055079,0
+SBI.US,D,20060321,000000,5.41433,5.4387,5.41433,5.41433,11050.425952169,0
+SBI.US,D,20060322,000000,5.41981,5.4387,5.38376,5.4387,30556.883294513,0
+SBI.US,D,20060323,000000,5.45116,5.4634,5.41433,5.41981,20973.653322505,0
+SBI.US,D,20060324,000000,5.43253,5.45116,5.39553,5.42617,14794.481386579,0
+SBI.US,D,20060327,000000,5.4387,5.45704,5.41433,5.42617,13816.350733138,0
+SBI.US,D,20060328,000000,5.43253,5.43253,5.37094,5.37094,14464.694120336,0
+SBI.US,D,20060329,000000,5.40219,5.40796,5.38376,5.40796,17230.618901304,0
+SBI.US,D,20060330,000000,5.42617,5.42617,5.38887,5.40219,19827.055489713,0
+SBI.US,D,20060331,000000,5.40219,5.50659,5.38376,5.42617,44054.677906698,0
+SBI.US,D,20060403,000000,5.50659,5.50659,5.39553,5.39553,22425.53410454,0
+SBI.US,D,20060404,000000,5.39553,5.41433,5.39553,5.41433,2277.8804674572,0
+SBI.US,D,20060405,000000,5.41433,5.4387,5.39553,5.41433,32829.65869593,0
+SBI.US,D,20060406,000000,5.41433,5.41981,5.3773,5.3773,17384.791895739,0
+SBI.US,D,20060407,000000,5.39553,5.40796,5.3773,5.38887,12355.280832228,0
+SBI.US,D,20060410,000000,5.37094,5.38887,5.37094,5.38376,7639.2208236283,0
+SBI.US,D,20060411,000000,5.38887,5.38887,5.29092,5.35232,82729.637219477,0
+SBI.US,D,20060412,000000,5.34039,5.34039,5.27888,5.27888,46489.794408215,0
+SBI.US,D,20060413,000000,5.29689,5.30365,5.24793,5.29092,40149.302385396,0
+SBI.US,D,20060417,000000,5.25409,5.30365,5.25409,5.30365,45348.301641467,0
+SBI.US,D,20060418,000000,5.29092,5.31531,5.29092,5.31531,12355.280832228,0
+SBI.US,D,20060419,000000,5.31531,5.34646,5.25409,5.29092,52496.415111958,0
+SBI.US,D,20060420,000000,5.26653,5.29689,5.26653,5.26653,4876.359082284,0
+SBI.US,D,20060421,000000,5.27888,5.29689,5.2297,5.27251,45674.004854877,0
+SBI.US,D,20060424,000000,5.27251,5.29092,5.27251,5.27251,27472.402392591,0
+SBI.US,D,20060425,000000,5.29092,5.29092,5.26653,5.27888,9101.311737747,0
+SBI.US,D,20060426,000000,5.29092,5.30365,5.24793,5.24793,42097.39558661,0
+SBI.US,D,20060427,000000,5.25996,5.34039,5.25996,5.30943,32021.016235048,0
+SBI.US,D,20060428,000000,5.28485,5.29092,5.25409,5.27251,99480.379912934,0
+SBI.US,D,20060501,000000,5.29092,5.30943,5.27888,5.27888,37221.036504328,0
+SBI.US,D,20060502,000000,5.28485,5.29092,5.26653,5.27888,41935.054486509,0
+SBI.US,D,20060503,000000,5.27251,5.30943,5.27251,5.29689,28274.918774223,0
+SBI.US,D,20060504,000000,5.31531,5.35232,5.31531,5.32166,32180.294295525,0
+SBI.US,D,20060505,000000,5.35232,5.36498,5.35232,5.36498,7963.9030238306,0
+SBI.US,D,20060508,000000,5.32166,5.35871,5.30365,5.32166,12842.30413253,0
+SBI.US,D,20060509,000000,5.38376,5.38376,5.32166,5.32166,26656.612839253,0
+SBI.US,D,20060510,000000,5.29092,5.35232,5.28485,5.35232,62416.579442669,0
+SBI.US,D,20060511,000000,5.32166,5.35871,5.28485,5.28485,15607.207900291,0
+SBI.US,D,20060512,000000,5.27888,5.31531,5.27888,5.30943,13163.923293108,0
+SBI.US,D,20060515,000000,5.30943,5.31531,5.27251,5.27888,49571.212270514,0
+SBI.US,D,20060516,000000,5.30365,5.35232,5.27888,5.31531,53309.141625674,0
+SBI.US,D,20060517,000000,5.33373,5.33373,5.25409,5.25996,23567.02687129,0
+SBI.US,D,20060518,000000,5.25996,5.34646,5.25996,5.29092,45834.303928562,0
+SBI.US,D,20060519,000000,5.33373,5.33373,5.27888,5.28485,17384.791895739,0
+SBI.US,D,20060522,000000,5.27888,5.34646,5.27888,5.27888,31853.570068906,0
+SBI.US,D,20060523,000000,5.27888,5.4387,5.27888,5.28485,46489.794408215,0
+SBI.US,D,20060524,000000,5.27888,5.30365,5.27251,5.29092,31853.570068906,0
+SBI.US,D,20060525,000000,5.27888,5.35232,5.27888,5.27888,64854.758983811,0
+SBI.US,D,20060526,000000,5.33373,5.35871,5.29092,5.29689,27801.168645626,0
+SBI.US,D,20060530,000000,5.29689,5.32166,5.27888,5.27888,39007.809618647,0
+SBI.US,D,20060531,000000,5.30365,5.32166,5.26653,5.26653,21455.571556767,0
+SBI.US,D,20060601,000000,5.27888,5.31531,5.27251,5.29092,18200.581449077,0
+SBI.US,D,20060602,000000,5.27888,5.30365,5.27888,5.29689,35265.796210656,0
+SBI.US,D,20060605,000000,5.32166,5.33373,5.29689,5.29689,14306.437073067,0
+SBI.US,D,20060606,000000,5.28485,5.28485,5.28485,5.28485,3253.9690944806,0
+SBI.US,D,20060607,000000,5.27888,5.31531,5.25409,5.29092,91012.096364261,0
+SBI.US,D,20060608,000000,5.26653,5.29092,5.26653,5.28485,27953.299613646,0
+SBI.US,D,20060609,000000,5.29689,5.31531,5.28485,5.29689,24383.837437836,0
+SBI.US,D,20060612,000000,5.28485,5.29092,5.26653,5.27888,67773.835746007,0
+SBI.US,D,20060613,000000,5.27251,5.29092,5.25409,5.25409,106132.28096426,0
+SBI.US,D,20060614,000000,5.26653,5.29092,5.25409,5.26653,52173.774938172,0
+SBI.US,D,20060615,000000,5.26653,5.29689,5.26653,5.26653,45018.514375224,0
+SBI.US,D,20060616,000000,5.27251,5.27251,5.24793,5.24793,48597.165669907,0
+SBI.US,D,20060619,000000,5.27251,5.27888,5.24206,5.27251,34621.53687629,0
+SBI.US,D,20060620,000000,5.26653,5.28485,5.25996,5.25996,76071.610088914,0
+SBI.US,D,20060621,000000,5.25996,5.25996,5.21717,5.21717,74280.752921761,0
+SBI.US,D,20060622,000000,5.2297,5.25996,5.2297,5.2297,36889.207211667,0
+SBI.US,D,20060623,000000,5.19856,5.21717,5.19288,5.21717,6337.4289831945,0
+SBI.US,D,20060626,000000,5.20503,5.22304,5.16193,5.18053,52340.200091106,0
+SBI.US,D,20060627,000000,5.18053,5.21149,5.18053,5.18053,45188.002567781,0
+SBI.US,D,20060628,000000,5.18603,5.21717,5.18053,5.18603,19178.712102518,0
+SBI.US,D,20060629,000000,5.19288,5.2297,5.19288,5.19856,39659.216045469,0
+SBI.US,D,20060630,000000,5.19288,5.2297,5.19288,5.22304,38683.127418445,0
+SBI.US,D,20060703,000000,5.21717,5.26653,5.21149,5.26653,19827.055489713,0
+SBI.US,D,20060705,000000,5.24793,5.29689,5.2297,5.2297,32350.803501292,0
+SBI.US,D,20060706,000000,5.24206,5.29092,5.2297,5.26653,35432.221363589,0
+SBI.US,D,20060707,000000,5.26653,5.30943,5.25996,5.29689,14626.014207228,0
+SBI.US,D,20060710,000000,5.29689,5.31531,5.29689,5.30365,8617.351477068,0
+SBI.US,D,20060711,000000,5.30943,5.30943,5.19856,5.21717,113292.64659324,0
+SBI.US,D,20060712,000000,5.21717,5.23589,5.21149,5.21149,40311.643485498,0
+SBI.US,D,20060713,000000,5.20503,5.25409,5.20503,5.2297,44054.677906698,0
+SBI.US,D,20060714,000000,5.22304,5.24793,5.21149,5.21149,54941.741745558,0
+SBI.US,D,20060717,000000,5.21149,5.21717,5.19856,5.19856,31528.887868704,0
+SBI.US,D,20060718,000000,5.19856,5.21717,5.19856,5.21717,13163.923293108,0
+SBI.US,D,20060719,000000,5.19288,5.21149,5.19288,5.19288,14626.014207228,0
+SBI.US,D,20060720,000000,5.21149,5.21149,5.19288,5.19288,10726.764765176,0
+SBI.US,D,20060721,000000,5.21149,5.21149,5.19288,5.20503,11708.979471446,0
+SBI.US,D,20060724,000000,5.19288,5.22304,5.168,5.168,25676.440159396,0
+SBI.US,D,20060725,000000,5.18053,5.22304,5.18053,5.20503,9589.3560512586,0
+SBI.US,D,20060726,000000,5.21717,5.24206,5.20503,5.21149,22109.020010003,0
+SBI.US,D,20060727,000000,5.25409,5.27251,5.22304,5.25996,58840.99118761,0
+SBI.US,D,20060728,000000,5.26653,6.49121,5.25996,5.29689,50069.466716108,0
+SBI.US,D,20060731,000000,5.30943,5.31531,5.30365,5.31531,28121.766792995,0
+SBI.US,D,20060801,000000,5.32166,5.35232,5.28485,5.29092,46644.988415858,0
+SBI.US,D,20060802,000000,5.35871,5.37094,5.35871,5.37094,9271.8209435136,0
+SBI.US,D,20060803,000000,5.37094,5.37094,5.28485,5.32803,66644.595137755,0
+SBI.US,D,20060804,000000,5.34646,5.3773,5.32803,5.33373,27472.402392591,0
+SBI.US,D,20060807,000000,5.32803,5.35232,5.25996,5.35232,83222.786599031,0
+SBI.US,D,20060808,000000,5.30365,5.35232,5.29092,5.30365,37710.101831047,0
+SBI.US,D,20060809,000000,5.34039,5.35232,5.33373,5.33373,8134.4122295974,0
+SBI.US,D,20060810,000000,5.29092,5.35871,5.27888,5.35871,21944.636883486,0
+SBI.US,D,20060811,000000,5.35871,5.35871,5.30365,5.30365,23567.02687129,0
+SBI.US,D,20060814,000000,5.35871,5.37094,5.34039,5.37094,31375.735887476,0
+SBI.US,D,20060815,000000,5.37094,5.4387,5.35232,5.40796,53638.928891916,0
+SBI.US,D,20060816,000000,5.37094,5.44488,5.37094,5.41433,23400.601718356,0
+SBI.US,D,20060817,000000,5.40219,5.49357,5.38376,5.49357,65669.527523941,0
+SBI.US,D,20060818,000000,5.45116,5.50052,5.45116,5.48769,11547.659384554,0
+SBI.US,D,20060821,000000,5.45116,5.52471,5.45116,5.52471,14138.990906923,0
+SBI.US,D,20060822,000000,5.53098,5.53098,5.48211,5.48211,10405.145604598,0
+SBI.US,D,20060823,000000,5.48769,5.53098,5.43253,5.43253,55756.510285688,0
+SBI.US,D,20060824,000000,5.50659,5.50659,5.44488,5.49357,29908.539907316,0
+SBI.US,D,20060825,000000,5.50659,5.53098,5.48769,5.48769,8291.6482636576,0
+SBI.US,D,20060828,000000,5.4387,5.51884,5.4387,5.48211,7803.6039501458,0
+SBI.US,D,20060829,000000,5.44488,5.53098,5.44488,5.48769,8942.0336772703,0
+SBI.US,D,20060830,000000,5.42617,5.50052,5.41981,5.46938,29908.539907316,0
+SBI.US,D,20060831,000000,5.46938,5.47574,5.42617,5.42617,30071.902020626,0
+SBI.US,D,20060901,000000,5.41981,5.45116,5.41433,5.4387,14794.481386579,0
+SBI.US,D,20060905,000000,5.41433,5.43253,5.39553,5.43253,34934.987931204,0
+SBI.US,D,20060906,000000,5.37094,5.40796,5.34039,5.36498,43396.124387419,0
+SBI.US,D,20060907,000000,5.36498,5.38376,5.34039,5.38376,39007.809618647,0
+SBI.US,D,20060908,000000,5.40219,5.40219,5.39553,5.39553,6174.0668698852,0
+SBI.US,D,20060911,000000,5.41433,5.47574,5.41433,5.47574,51034.32419784,0
+SBI.US,D,20060912,000000,5.39553,5.52471,5.25996,5.40219,77044.635676312,0
+SBI.US,D,20060913,000000,5.50052,5.50659,5.4387,5.50659,96059.98566552,0
+SBI.US,D,20060914,000000,5.45704,5.50052,5.38376,5.45116,55589.064119546,0
+SBI.US,D,20060915,000000,5.43253,5.43253,5.38376,5.41981,18200.581449077,0
+SBI.US,D,20060918,000000,5.41981,5.42617,5.39553,5.39553,13654.009633036,0
+SBI.US,D,20060919,000000,5.41433,5.43253,5.3773,5.43253,20152.758703124,0
+SBI.US,D,20060920,000000,5.40219,5.4387,5.40219,5.42617,31206.247694919,0
+SBI.US,D,20060921,000000,5.41433,5.45116,5.41433,5.45116,28121.766792995,0
+SBI.US,D,20060922,000000,5.45116,5.45704,5.42617,5.42617,23400.601718356,0
+SBI.US,D,20060925,000000,5.44488,5.45704,5.41433,5.45116,32180.294295525,0
+SBI.US,D,20060926,000000,5.4387,5.53744,5.43253,5.53744,67125.492358811,0
+SBI.US,D,20060927,000000,5.53744,5.53744,5.52471,5.53744,25527.372231002,0
+SBI.US,D,20060928,000000,5.53744,5.56182,5.49357,5.50052,19014.328976,0
+SBI.US,D,20060929,000000,5.53098,5.53744,5.46938,5.46938,59656.780740949,0
+SBI.US,D,20061002,000000,5.47574,5.53098,5.46938,5.48211,8617.351477068,0
+SBI.US,D,20061003,000000,5.48211,5.56182,5.42617,5.47574,97851.863845881,0
+SBI.US,D,20061004,000000,5.43253,5.48769,5.43253,5.4634,14794.481386579,0
+SBI.US,D,20061005,000000,5.48769,5.56182,5.43253,5.4634,40478.068638431,0
+SBI.US,D,20061006,000000,5.45704,5.49357,5.43253,5.44488,30226.075015061,0
+SBI.US,D,20061009,000000,5.4634,5.4634,5.43253,5.45116,5689.0855959979,0
+SBI.US,D,20061010,000000,5.44488,5.50659,5.43253,5.4387,27953.299613646,0
+SBI.US,D,20061011,000000,5.47574,5.48769,5.47574,5.47574,4063.6325685699,0
+SBI.US,D,20061012,000000,5.44488,5.48769,5.41433,5.45116,69898.564232237,0
+SBI.US,D,20061013,000000,5.40796,5.49357,5.40796,5.49357,15607.207900291,0
+SBI.US,D,20061016,000000,5.44488,5.51237,5.41433,5.45116,16417.892387589,0
+SBI.US,D,20061017,000000,5.46938,5.46938,5.40219,5.40219,28121.766792995,0
+SBI.US,D,20061018,000000,5.3773,5.42617,5.3773,5.41433,12842.30413253,0
+SBI.US,D,20061019,000000,5.44488,5.45704,5.3773,5.41433,54110.636994097,0
+SBI.US,D,20061020,000000,5.45116,5.45116,5.3773,5.38887,68421.158119995,0
+SBI.US,D,20061023,000000,5.42617,5.45116,5.41433,5.4387,36889.207211667,0
+SBI.US,D,20061024,000000,5.44488,5.50659,5.40796,5.43253,35432.221363589,0
+SBI.US,D,20061025,000000,5.46938,5.51237,5.38376,5.48769,92161.757236676,0
+SBI.US,D,20061026,000000,5.43253,5.53098,5.42617,5.46938,69898.564232237,0
+SBI.US,D,20061027,000000,5.53098,5.54968,5.45704,5.4634,32180.294295525,0
+SBI.US,D,20061030,000000,5.53098,5.53098,5.42617,5.47574,45348.301641467,0
+SBI.US,D,20061031,000000,5.47574,5.49357,5.44488,5.44488,27139.552086725,0
+SBI.US,D,20061101,000000,5.47574,5.54968,5.45116,5.53744,12188.855679293,0
+SBI.US,D,20061102,000000,5.51884,5.56182,5.48211,5.50052,20802.123103529,0
+SBI.US,D,20061103,000000,5.50052,5.51237,5.45116,5.45116,36889.207211667,0
+SBI.US,D,20061106,000000,5.51237,5.54968,5.48211,5.48211,38037.847070872,0
+SBI.US,D,20061107,000000,5.45704,5.55556,5.45704,5.54322,16417.892387589,0
+SBI.US,D,20061108,000000,5.54322,5.54968,5.52471,5.54968,24218.43329811,0
+SBI.US,D,20061109,000000,5.56182,5.56182,5.51237,5.54968,28121.766792995,0
+SBI.US,D,20061110,000000,5.56182,5.56799,5.50659,5.51237,72326.533641297,0
+SBI.US,D,20061113,000000,5.51237,5.51237,5.43253,5.45116,80461.966884103,0
+SBI.US,D,20061114,000000,5.46938,5.51237,5.42617,5.44488,128078.95987414,0
+SBI.US,D,20061115,000000,5.4387,5.4634,5.43253,5.43253,33481.065122751,0
+SBI.US,D,20061116,000000,5.41433,5.4634,5.40796,5.42617,46815.497621627,0
+SBI.US,D,20061117,000000,5.40796,5.42617,5.39553,5.42617,34455.111723358,0
+SBI.US,D,20061120,000000,5.42617,5.45116,5.39553,5.4387,47620.056029674,0
+SBI.US,D,20061121,000000,5.40219,5.46938,5.40219,5.46938,37544.697691321,0
+SBI.US,D,20061122,000000,5.4634,5.48769,5.4634,5.48769,64198.24749095,0
+SBI.US,D,20061124,000000,5.49357,5.51237,5.45116,5.50659,20324.2889221,0
+SBI.US,D,20061127,000000,5.48211,5.51237,5.4387,5.4634,14955.801473471,0
+SBI.US,D,20061128,000000,5.4387,5.50659,5.4387,5.50052,66644.595137755,0
+SBI.US,D,20061129,000000,5.46938,5.51884,5.46938,5.51884,50393.127903101,0
+SBI.US,D,20061130,000000,5.51884,5.56799,5.49357,5.50659,111666.17255261,0
+SBI.US,D,20061201,000000,5.58641,5.62931,5.56799,5.62931,99637.615946995,0
+SBI.US,D,20061204,000000,5.68503,5.99893,5.62931,5.62931,169363.62894704,0
+SBI.US,D,20061205,000000,5.65408,5.67867,5.6111,5.67867,11381.234231621,0
+SBI.US,D,20061206,000000,5.65998,5.77671,5.65998,5.77124,94594.831711776,0
+SBI.US,D,20061207,000000,5.73411,5.75262,5.65998,5.65998,58840.99118761,0
+SBI.US,D,20061208,000000,5.65998,5.72187,5.65998,5.66624,78184.086416644,0
+SBI.US,D,20061211,000000,5.65998,5.83881,5.65998,5.73411,70224.267445647,0
+SBI.US,D,20061212,000000,5.69708,5.74017,5.69081,5.70913,41283.648059688,0
+SBI.US,D,20061213,000000,5.69708,5.72187,5.61698,5.61698,75906.205949187,0
+SBI.US,D,20061214,000000,5.70913,5.70913,5.63539,5.65408,22597.064323515,0
+SBI.US,D,20061215,000000,5.64782,5.64782,5.63539,5.63539,29423.55863343,0
+SBI.US,D,20061218,000000,5.63539,5.65998,5.57407,5.6111,60781.937296367,0
+SBI.US,D,20061219,000000,5.64782,5.64782,5.52471,5.52471,59161.589334979,0
+SBI.US,D,20061220,000000,5.51237,5.57407,5.46938,5.50659,75419.182648885,0
+SBI.US,D,20061221,000000,5.50659,5.52471,5.46938,5.50659,71199.335059462,0
+SBI.US,D,20061222,000000,5.46938,5.53098,5.4634,5.51237,58192.647800415,0
+SBI.US,D,20061226,000000,5.47574,5.51884,5.47574,5.50052,29749.261846841,0
+SBI.US,D,20061227,000000,5.47574,5.53098,5.47574,5.50659,38523.849357969,0
+SBI.US,D,20061228,000000,5.52471,5.53744,5.50052,5.53744,44205.787861509,0
+SBI.US,D,20061229,000000,5.53744,5.54322,5.49357,5.53744,205785.21210938,0
+SBI.US,D,20070103,000000,5.50052,5.53744,5.49357,5.53744,42097.39558661,0
+SBI.US,D,20070104,000000,5.53744,5.59836,5.53744,5.53744,74770.839261688,0
+SBI.US,D,20070105,000000,5.53744,5.56799,5.48211,5.53744,37544.697691321,0
+SBI.US,D,20070108,000000,5.50659,5.56799,5.50659,5.51884,42097.39558661,0
+SBI.US,D,20070109,000000,5.54322,5.56799,5.51884,5.54322,19995.522669063,0
+SBI.US,D,20070110,000000,5.54322,5.65408,5.54322,5.65408,24866.776685307,0
+SBI.US,D,20070111,000000,5.59836,5.62931,5.57407,5.58641,16417.892387589,0
+SBI.US,D,20070112,000000,5.57407,5.63539,5.54322,5.56799,94922.576951605,0
+SBI.US,D,20070116,000000,5.61698,5.61698,5.53744,5.53744,20973.653322505,0
+SBI.US,D,20070117,000000,5.53744,5.56182,5.53744,5.55556,9271.8209435136,0
+SBI.US,D,20070118,000000,5.56182,5.58044,5.53098,5.58044,19669.819455653,0
+SBI.US,D,20070119,000000,5.56182,5.58044,5.54322,5.54322,32021.016235048,0
+SBI.US,D,20070122,000000,5.53744,5.57407,5.53098,5.56182,12842.30413253,0
+SBI.US,D,20070123,000000,5.51884,5.59836,5.51884,5.55556,39500.9589982,0
+SBI.US,D,20070124,000000,5.64782,5.64782,5.56182,5.56799,21293.230456665,0
+SBI.US,D,20070125,000000,5.59249,5.59836,5.56182,5.56182,46489.794408215,0
+SBI.US,D,20070126,000000,5.56799,5.58641,5.54968,5.54968,35111.62321622,0
+SBI.US,D,20070129,000000,5.58641,5.59836,5.57407,5.58044,6820.3682306652,0
+SBI.US,D,20070130,000000,5.57407,5.58044,5.57407,5.58044,13982.775886072,0
+SBI.US,D,20070131,000000,5.56182,5.62294,5.56182,5.62294,30880.544481508,0
+SBI.US,D,20070201,000000,5.58044,5.62931,5.58044,5.62931,35111.62321622,0
+SBI.US,D,20070202,000000,5.60473,5.64175,5.56182,5.62931,95250.322191431,0
+SBI.US,D,20070205,000000,5.64782,5.67241,5.64175,5.66624,38037.847070872,0
+SBI.US,D,20070206,000000,5.65998,5.67867,5.62294,5.67867,35591.499424067,0
+SBI.US,D,20070207,000000,5.63539,5.72187,5.62931,5.62931,57381.963313117,0
+SBI.US,D,20070208,000000,5.64175,5.69081,5.62931,5.69081,50877.08816378,0
+SBI.US,D,20070209,000000,5.65408,5.65408,5.63539,5.63539,12031.619645232,0
+SBI.US,D,20070212,000000,5.62931,5.64175,5.60473,5.62294,20152.758703124,0
+SBI.US,D,20070213,000000,5.67241,5.67867,5.62931,5.65408,15280.483673674,0
+SBI.US,D,20070214,000000,5.60473,5.65408,5.58044,5.64175,28773.173219817,0
+SBI.US,D,20070215,000000,5.58044,5.69081,5.58044,5.63539,30071.902020626,0
+SBI.US,D,20070216,000000,5.63539,5.64782,5.55556,5.64175,42752.886066263,0
+SBI.US,D,20070220,000000,5.59249,5.65998,5.59249,5.60473,81751.506566038,0
+SBI.US,D,20070221,000000,5.65998,5.67241,5.59836,5.59836,105479.85352422,0
+SBI.US,D,20070222,000000,5.58641,5.59836,5.55556,5.56182,79646.177330765,0
+SBI.US,D,20070223,000000,5.54322,5.59249,5.53098,5.54322,35591.499424067,0
+SBI.US,D,20070226,000000,5.56799,5.59836,5.56799,5.59836,21455.571556767,0
+SBI.US,D,20070227,000000,5.56799,5.62294,5.56799,5.58044,29423.55863343,0
+SBI.US,D,20070228,000000,5.56799,5.69708,5.56799,5.68503,118494.70888893,0
+SBI.US,D,20070301,000000,5.67867,5.72187,5.61698,5.65408,73103.524692725,0
+SBI.US,D,20070302,000000,5.62294,5.65998,5.53744,5.64175,42426.161839645,0
+SBI.US,D,20070305,000000,5.65408,5.65998,5.65408,5.65998,8772.5454847119,0
+SBI.US,D,20070306,000000,5.65408,5.65998,5.6111,5.65408,26326.825573009,0
+SBI.US,D,20070307,000000,5.65998,5.65998,5.64782,5.65998,64044.074496514,0
+SBI.US,D,20070308,000000,5.65998,5.72187,5.65998,5.66624,83711.851925751,0
+SBI.US,D,20070309,000000,5.70913,5.7157,5.64782,5.65408,69074.606573232,0
+SBI.US,D,20070312,000000,5.69081,5.72187,5.65408,5.66624,22749.195291535,0
+SBI.US,D,20070313,000000,5.65998,5.69081,5.65998,5.67867,18041.303388601,0
+SBI.US,D,20070314,000000,5.67867,5.68503,5.62931,5.64175,62906.665782596,0
+SBI.US,D,20070315,000000,5.63539,5.66624,5.62294,5.62931,29749.261846841,0
+SBI.US,D,20070316,000000,5.65408,5.67241,5.61698,5.64782,39500.9589982,0
+SBI.US,D,20070319,000000,5.65998,5.67241,5.60473,5.62931,39329.428779225,0
+SBI.US,D,20070320,000000,5.60473,5.65998,5.60473,5.65408,24543.115498313,0
+SBI.US,D,20070321,000000,5.58641,5.6111,5.57407,5.6111,12512.516866289,0
+SBI.US,D,20070322,000000,5.59249,5.60473,5.56799,5.57407,36729.92915119,0
+SBI.US,D,20070323,000000,5.60473,5.64175,5.55556,5.55556,86802.458906922,0
+SBI.US,D,20070326,000000,5.59836,5.61698,5.55556,5.58044,23074.898504945,0
+SBI.US,D,20070327,000000,5.56799,5.62931,5.54968,5.56182,33975.235515512,0
+SBI.US,D,20070328,000000,5.55556,5.59836,5.54968,5.58044,33160.466975381,0
+SBI.US,D,20070329,000000,5.59836,5.63539,5.59836,5.63539,38192.020065308,0
+SBI.US,D,20070330,000000,5.60473,5.60473,5.56799,5.60473,88908.809155404,0
+SBI.US,D,20070402,000000,5.59836,5.59836,5.56182,5.58641,23567.02687129,0
+SBI.US,D,20070403,000000,5.58641,5.63539,5.58044,5.6111,15766.485960769,0
+SBI.US,D,20070404,000000,5.57407,5.6111,5.56799,5.59249,11863.152465883,0
+SBI.US,D,20070405,000000,5.59836,5.62294,5.59836,5.62294,33644.427236061,0
+SBI.US,D,20070409,000000,5.6111,5.64175,5.60473,5.62294,35111.62321622,0
+SBI.US,D,20070410,000000,5.6111,5.65998,5.59836,5.63539,51689.814677494,0
+SBI.US,D,20070411,000000,5.60473,5.68503,5.60473,5.63539,76230.888149391,0
+SBI.US,D,20070412,000000,5.61698,5.64782,5.6111,5.62294,13982.775886072,0
+SBI.US,D,20070413,000000,5.6111,5.65998,5.60473,5.64782,25843.886325538,0
+SBI.US,D,20070416,000000,5.61698,5.64782,5.59836,5.59836,62416.579442669,0
+SBI.US,D,20070417,000000,5.59836,5.62931,5.59836,5.62931,10082.505430811,0
+SBI.US,D,20070418,000000,5.58044,5.64175,5.56799,5.60473,25676.440159396,0
+SBI.US,D,20070419,000000,5.59836,5.65408,5.58641,5.60473,20802.123103529,0
+SBI.US,D,20070420,000000,5.67867,5.67867,5.60473,5.6111,24866.776685307,0
+SBI.US,D,20070423,000000,5.6111,5.69081,5.6111,5.68503,33160.466975381,0
+SBI.US,D,20070424,000000,5.67867,5.68503,5.62294,5.64782,38192.020065308,0
+SBI.US,D,20070425,000000,5.64782,5.68503,5.59836,5.6111,72822.746060474,0
+SBI.US,D,20070426,000000,5.62931,5.67867,5.60473,5.64782,58192.647800415,0
+SBI.US,D,20070427,000000,5.63539,5.67867,5.61698,5.61698,31853.570068906,0
+SBI.US,D,20070430,000000,5.66624,5.69081,5.62294,5.67241,56896.98203923,0
+SBI.US,D,20070501,000000,5.64175,5.65408,5.62294,5.62294,72656.320907539,0
+SBI.US,D,20070502,000000,5.61698,5.65408,5.60473,5.65408,32350.803501292,0
+SBI.US,D,20070503,000000,5.6111,5.6111,5.59249,5.60473,37221.036504328,0
+SBI.US,D,20070504,000000,5.60473,5.6111,5.59249,5.60473,22268.29807048,0
+SBI.US,D,20070507,000000,5.60473,5.62931,5.58641,5.58641,38037.847070872,0
+SBI.US,D,20070508,000000,5.58641,5.64175,5.58641,5.6111,30725.350473863,0
+SBI.US,D,20070509,000000,5.59836,5.6111,5.58641,5.58641,20641.824029845,0
+SBI.US,D,20070510,000000,5.60473,5.6111,5.58641,5.59836,37221.036504328,0
+SBI.US,D,20070511,000000,5.60473,5.63539,5.58641,5.59249,55265.402932552,0
+SBI.US,D,20070514,000000,5.59249,5.64175,5.58641,5.63539,51352.880318794,0
+SBI.US,D,20070515,000000,5.62931,5.66624,5.59249,5.65408,28773.173219817,0
+SBI.US,D,20070516,000000,5.62294,5.62931,5.58641,5.6111,30880.544481508,0
+SBI.US,D,20070517,000000,5.58044,5.62294,5.55556,5.56799,52988.543478302,0
+SBI.US,D,20070518,000000,5.56799,5.59249,5.55556,5.58641,31206.247694919,0
+SBI.US,D,20070521,000000,5.58044,5.60473,5.53744,5.59836,68099.538959418,0
+SBI.US,D,20070522,000000,5.56182,5.58641,5.53098,5.54968,70549.970659057,0
+SBI.US,D,20070523,000000,5.54322,5.58044,5.54322,5.57407,19178.712102518,0
+SBI.US,D,20070524,000000,5.56799,5.57407,5.56182,5.56182,13163.923293108,0
+SBI.US,D,20070525,000000,5.56799,5.56799,5.56799,5.56799,12355.280832228,0
+SBI.US,D,20070529,000000,5.52471,5.57407,5.52471,5.56799,51352.880318794,0
+SBI.US,D,20070530,000000,5.57407,5.6111,5.57407,5.60473,32669.359622245,0
+SBI.US,D,20070531,000000,5.57407,5.6111,5.56799,5.58641,42097.39558661,0
+SBI.US,D,20070601,000000,5.59836,5.59836,5.58044,5.58044,14626.014207228,0
+SBI.US,D,20070604,000000,5.55556,5.59249,5.55556,5.56182,6664.1532098131,0
+SBI.US,D,20070605,000000,5.58044,5.59249,5.54322,5.54322,13326.264393209,0
+SBI.US,D,20070606,000000,5.58641,5.59249,5.53098,5.53098,35432.221363589,0
+SBI.US,D,20070607,000000,5.51884,5.51884,5.45116,5.48211,67125.492358811,0
+SBI.US,D,20070608,000000,5.4634,5.48769,5.43253,5.48769,88426.890921141,0
+SBI.US,D,20070611,000000,5.43253,5.51237,5.43253,5.4387,73474.152487295,0
+SBI.US,D,20070612,000000,5.48769,5.48769,5.39553,5.45116,39659.216045469,0
+SBI.US,D,20070613,000000,5.43253,5.51884,5.41433,5.4634,36404.225937779,0
+SBI.US,D,20070614,000000,5.45704,5.45704,5.42617,5.44488,13816.350733138,0
+SBI.US,D,20070615,000000,5.45116,5.47574,5.41433,5.4634,25024.012719368,0
+SBI.US,D,20070618,000000,5.49357,5.49357,5.41981,5.48211,14626.014207228,0
+SBI.US,D,20070619,000000,5.45704,5.59836,5.44488,5.47574,45998.687055079,0
+SBI.US,D,20070620,000000,5.47574,5.47574,5.46938,5.46938,669.78466456832,0
+SBI.US,D,20070621,000000,5.46938,5.56182,5.43253,5.43253,18525.26364928,0
+SBI.US,D,20070622,000000,5.39553,5.50052,5.38887,5.50052,43065.316107968,0
+SBI.US,D,20070625,000000,5.41981,5.46938,5.3773,5.40219,48436.866596221,0
+SBI.US,D,20070626,000000,5.43253,5.48211,5.38887,5.47574,39659.216045469,0
+SBI.US,D,20070627,000000,5.48769,5.49357,5.39553,5.41433,37544.697691321,0
+SBI.US,D,20070628,000000,5.40219,5.42617,5.31531,5.40796,76554.549336385,0
+SBI.US,D,20070629,000000,5.48211,5.50659,5.42617,5.50659,18525.26364928,0
+SBI.US,D,20070702,000000,5.44488,5.50659,5.4387,5.48211,43396.124387419,0
+SBI.US,D,20070703,000000,5.49357,5.50659,5.44488,5.44488,15440.782747357,0
+SBI.US,D,20070705,000000,5.44488,5.44488,5.44488,5.44488,790.26422313397,0
+SBI.US,D,20070706,000000,5.44488,5.50659,5.4387,5.44488,31206.247694919,0
+SBI.US,D,20070709,000000,5.47574,5.50659,5.43253,5.43253,24054.050171593,0
+SBI.US,D,20070710,000000,5.4387,5.50659,5.41981,5.50659,17874.878235667,0
+SBI.US,D,20070711,000000,5.48211,5.48769,5.42617,5.48211,10726.764765176,0
+SBI.US,D,20070712,000000,5.48211,5.50659,5.38376,5.41433,95250.322191431,0
+SBI.US,D,20070713,000000,5.41981,5.4387,5.38887,5.38887,27472.402392591,0
+SBI.US,D,20070716,000000,5.41433,5.48211,5.41433,5.43253,28121.766792995,0
+SBI.US,D,20070717,000000,5.4387,5.50052,5.4387,5.49357,42254.63162067,0
+SBI.US,D,20070718,000000,5.41433,5.53744,5.41433,5.52471,40149.302385396,0
+SBI.US,D,20070719,000000,5.50052,5.54322,5.47574,5.54322,39179.339837622,0
+SBI.US,D,20070720,000000,5.51237,5.51884,5.4387,5.51884,13326.264393209,0
+SBI.US,D,20070723,000000,5.52471,5.53744,5.50659,5.50659,13982.775886072,0
+SBI.US,D,20070724,000000,5.47574,5.54322,5.47574,5.50052,14955.801473471,0
+SBI.US,D,20070725,000000,5.51884,5.53744,5.51884,5.52471,21614.849617242,0
+SBI.US,D,20070726,000000,5.50052,5.51884,5.40219,5.41981,25676.440159396,0
+SBI.US,D,20070727,000000,5.41433,5.50659,5.41433,5.48769,19178.712102518,0
+SBI.US,D,20070730,000000,5.50052,5.50659,5.48769,5.50659,7149.1344837003,0
+SBI.US,D,20070731,000000,5.50659,5.53098,5.50659,5.50659,19827.055489713,0
+SBI.US,D,20070801,000000,5.50659,5.54322,5.47574,5.48211,12684.047085262,0
+SBI.US,D,20070802,000000,5.4634,5.53744,5.4634,5.47574,21944.636883486,0
+SBI.US,D,20070803,000000,5.47574,5.47574,5.44488,5.45704,6664.1532098131,0
+SBI.US,D,20070806,000000,5.41981,5.50052,5.41981,5.50052,4063.6325685699,0
+SBI.US,D,20070807,000000,5.42617,5.48769,5.41433,5.41433,3577.6302814747,0
+SBI.US,D,20070808,000000,5.4634,5.4634,5.38376,5.38376,18200.581449077,0
+SBI.US,D,20070809,000000,5.38376,5.42617,5.35232,5.40219,23400.601718356,0
+SBI.US,D,20070810,000000,5.29092,5.33373,5.24206,5.29092,28444.406966781,0
+SBI.US,D,20070813,000000,5.27251,5.38376,5.27251,5.30943,34455.111723358,0
+SBI.US,D,20070814,000000,5.33373,5.34039,5.28485,5.28485,19510.541395176,0
+SBI.US,D,20070815,000000,5.27888,5.32166,5.27888,5.29689,28274.918774223,0
+SBI.US,D,20070816,000000,5.27251,5.27888,5.23589,5.25996,50547.300897536,0
+SBI.US,D,20070817,000000,5.54322,5.72187,5.2297,5.35232,89395.832455707,0
+SBI.US,D,20070820,000000,5.34039,5.55556,5.34039,5.40219,58349.883834474,0
+SBI.US,D,20070821,000000,5.40796,5.53744,5.40219,5.44488,112643.28219284,0
+SBI.US,D,20070822,000000,5.62931,5.72187,5.43253,5.43253,47783.418142984,0
+SBI.US,D,20070823,000000,5.59836,5.6111,5.41433,5.6111,44374.255040859,0
+SBI.US,D,20070824,000000,5.64782,5.64782,5.50052,5.50052,43234.804300527,0
+SBI.US,D,20070827,000000,5.50052,5.54322,5.50052,5.53744,11708.979471446,0
+SBI.US,D,20070828,000000,5.48769,5.56799,5.42617,5.55556,30226.075015061,0
+SBI.US,D,20070829,000000,5.56799,5.57407,5.4387,5.50659,30725.350473863,0
+SBI.US,D,20070830,000000,5.44488,5.56799,5.41433,5.44488,61763.130989432,0
+SBI.US,D,20070831,000000,5.50659,5.54322,5.44488,5.45704,21614.849617242,0
+SBI.US,D,20070904,000000,5.44488,5.50052,5.44488,5.50052,16901.852648269,0
+SBI.US,D,20070905,000000,5.50052,5.53098,5.41981,5.53098,25527.372231002,0
+SBI.US,D,20070906,000000,5.48769,5.56799,5.48769,5.56799,18689.646775797,0
+SBI.US,D,20070907,000000,5.54968,5.58641,5.54968,5.58641,13004.645232633,0
+SBI.US,D,20070910,000000,5.6111,5.61698,5.57407,5.60473,19669.819455653,0
+SBI.US,D,20070911,000000,5.58641,5.66624,5.58044,5.58044,24054.050171593,0
+SBI.US,D,20070912,000000,5.58044,5.58044,5.53744,5.53744,6337.4289831945,0
+SBI.US,D,20070913,000000,5.54322,5.59249,5.53098,5.53098,13816.350733138,0
+SBI.US,D,20070914,000000,5.53744,5.54968,5.47574,5.51237,24702.393558789,0
+SBI.US,D,20070917,000000,5.51237,5.51237,5.45116,5.45116,19014.328976,0
+SBI.US,D,20070918,000000,5.45116,5.50052,5.44488,5.4634,9423.9519115329,0
+SBI.US,D,20070919,000000,5.42617,5.51884,5.41981,5.47574,29908.539907316,0
+SBI.US,D,20070920,000000,5.69708,5.69708,5.47574,5.54968,49893.8524443,0
+SBI.US,D,20070921,000000,5.54968,5.56182,5.49357,5.49357,69898.564232237,0
+SBI.US,D,20070924,000000,5.53098,5.59249,5.50659,5.57407,31375.735887476,0
+SBI.US,D,20070925,000000,5.53744,5.59836,5.51884,5.53744,19014.328976,0
+SBI.US,D,20070926,000000,5.56799,5.59836,5.48211,5.51884,26004.185399223,0
+SBI.US,D,20070927,000000,5.49357,5.6111,5.48769,5.54322,16744.616614208,0
+SBI.US,D,20070928,000000,5.62931,5.62931,5.47574,5.6111,27139.552086725,0
+SBI.US,D,20071001,000000,5.64782,5.65408,5.48769,5.48769,12355.280832228,0
+SBI.US,D,20071002,000000,5.53744,5.62931,5.44488,5.53744,34621.53687629,0
+SBI.US,D,20071003,000000,5.56799,5.56799,5.48211,5.48211,12355.280832228,0
+SBI.US,D,20071004,000000,5.53744,5.53744,5.43253,5.53098,20973.653322505,0
+SBI.US,D,20071005,000000,5.50052,5.59836,5.45116,5.50659,17070.319827618,0
+SBI.US,D,20071008,000000,5.45704,5.53744,5.45704,5.53744,3735.8873287432,0
+SBI.US,D,20071009,000000,5.4634,5.49357,5.44488,5.4634,22749.195291535,0
+SBI.US,D,20071010,000000,5.4387,5.53098,5.4387,5.4387,19510.541395176,0
+SBI.US,D,20071011,000000,5.45116,5.51884,5.4387,5.44488,28933.472293502,0
+SBI.US,D,20071012,000000,5.48769,5.50052,5.44488,5.46938,15121.205613198,0
+SBI.US,D,20071015,000000,5.49357,5.50052,5.45116,5.45116,9271.8209435136,0
+SBI.US,D,20071016,000000,5.44488,5.49357,5.44488,5.49357,11547.659384554,0
+SBI.US,D,20071017,000000,5.4387,5.48769,5.4387,5.45116,13816.350733138,0
+SBI.US,D,20071018,000000,5.4387,5.48211,5.43253,5.43253,18525.26364928,0
+SBI.US,D,20071019,000000,5.43253,5.4387,5.43253,5.4387,3577.6302814747,0
+SBI.US,D,20071022,000000,5.48211,5.48769,5.43253,5.4387,29908.539907316,0
+SBI.US,D,20071023,000000,5.48211,5.50052,5.42617,5.4387,68598.814418221,0
+SBI.US,D,20071024,000000,5.4387,5.48769,5.4387,5.4387,25196.563951551,0
+SBI.US,D,20071025,000000,5.46938,5.46938,5.4387,5.44488,13163.923293108,0
+SBI.US,D,20071026,000000,5.49357,5.50052,5.3773,5.42617,68099.538959418,0
+SBI.US,D,20071029,000000,5.44488,5.44488,5.26653,5.26653,121576.12675123,0
+SBI.US,D,20071030,000000,5.25996,5.32166,5.24206,5.30365,103052.90512837,0
+SBI.US,D,20071031,000000,5.29092,5.39553,5.29092,5.35232,122389.87427816,0
+SBI.US,D,20071101,000000,5.28485,5.39553,5.28485,5.37094,28444.406966781,0
+SBI.US,D,20071102,000000,5.35232,5.39553,5.33373,5.33373,16095.252213802,0
+SBI.US,D,20071105,000000,5.32803,5.35871,5.26653,5.26653,29423.55863343,0
+SBI.US,D,20071106,000000,5.26653,5.29092,5.25996,5.27251,41776.797439241,0
+SBI.US,D,20071107,000000,5.31531,5.32166,5.19856,5.21149,48111.163382811,0
+SBI.US,D,20071108,000000,5.20503,5.20503,5.17417,5.20503,87773.442467904,0
+SBI.US,D,20071109,000000,5.18603,5.22304,5.18603,5.22304,20473.356850494,0
+SBI.US,D,20071112,000000,5.18603,5.22304,5.18603,5.19288,13982.775886072,0
+SBI.US,D,20071113,000000,5.21717,5.24206,5.19288,5.2297,42254.63162067,0
+SBI.US,D,20071114,000000,5.24793,5.25409,5.18603,5.18603,56572.299839026,0
+SBI.US,D,20071115,000000,5.23589,5.23589,5.168,5.168,54615.01751894,0
+SBI.US,D,20071116,000000,5.15596,5.24206,5.11258,5.18053,51206.875430022,0
+SBI.US,D,20071119,000000,5.23589,5.24206,5.17417,5.18603,12031.619645232,0
+SBI.US,D,20071120,000000,5.15596,5.22304,5.1249,5.15596,64685.270791252,0
+SBI.US,D,20071121,000000,5.13714,5.22304,5.1249,5.16193,101582.64610859,0
+SBI.US,D,20071123,000000,5.19288,5.19856,5.16193,5.19856,6351.723168109,0
+SBI.US,D,20071126,000000,5.19856,5.2297,5.168,5.2297,27953.299613646,0
+SBI.US,D,20071127,000000,5.20503,5.25409,5.14314,5.24793,71020.65774803,0
+SBI.US,D,20071128,000000,5.19856,5.24206,5.17417,5.18603,38192.020065308,0
+SBI.US,D,20071129,000000,5.2297,5.30365,5.168,5.27251,65502.081357798,0
+SBI.US,D,20071130,000000,5.41433,5.41433,5.26653,5.30365,65769.586818343,0
+SBI.US,D,20071203,000000,5.30365,5.34646,5.30365,5.34646,29252.028414455,0
+SBI.US,D,20071204,000000,5.23589,5.30943,5.21149,5.28485,44697.916227854,0
+SBI.US,D,20071205,000000,5.24206,5.38887,5.24206,5.32166,57203.286001684,0
+SBI.US,D,20071206,000000,5.34039,5.38376,5.25409,5.3773,41776.797439241,0
+SBI.US,D,20071207,000000,5.41433,5.48769,5.37094,5.41433,49571.212270514,0
+SBI.US,D,20071210,000000,5.44488,5.47574,5.37094,5.41433,37383.377604428,0
+SBI.US,D,20071211,000000,5.44488,5.44488,5.32166,5.33373,33644.427236061,0
+SBI.US,D,20071212,000000,5.43253,5.43253,5.29092,5.35232,83384.106685923,0
+SBI.US,D,20071213,000000,5.32166,5.38376,5.32166,5.32166,35427.116297549,0
+SBI.US,D,20071214,000000,5.35232,5.53744,5.30943,5.38376,59485.250521974,0
+SBI.US,D,20071217,000000,5.34646,5.44488,5.34039,5.35232,42426.161839645,0
+SBI.US,D,20071218,000000,5.33373,5.40219,5.26653,5.26653,68421.158119995,0
+SBI.US,D,20071219,000000,5.24206,5.32166,5.21717,5.25996,43396.124387419,0
+SBI.US,D,20071220,000000,5.31531,5.34646,5.25996,5.28485,40427.017978023,0
+SBI.US,D,20071221,000000,5.30943,5.44488,5.2297,5.26653,120769.52631678,0
+SBI.US,D,20071224,000000,5.24793,5.41433,5.24793,5.40796,29093.771367186,0
+SBI.US,D,20071226,000000,5.33373,5.41433,5.23589,5.23589,78022.766329752,0
+SBI.US,D,20071227,000000,5.23589,5.32166,5.2297,5.25996,96741.001475379,0
+SBI.US,D,20071228,000000,5.29092,5.33373,5.27888,5.32166,74137.811072614,0
+SBI.US,D,20071231,000000,5.35232,5.35232,5.25996,5.33373,126030.80737853,0
+SBI.US,D,20080102,000000,5.34039,5.41433,5.30365,5.41433,21014.493850831,0
+SBI.US,D,20080103,000000,5.38376,5.54322,5.38376,5.53098,52279.960311825,0
+SBI.US,D,20080104,000000,5.3773,5.56799,5.3773,5.56182,51352.880318794,0
+SBI.US,D,20080107,000000,5.56799,5.6111,5.52471,5.53098,60953.467515341,0
+SBI.US,D,20080108,000000,5.54968,5.59836,5.48211,5.54322,50393.127903101,0
+SBI.US,D,20080109,000000,5.58641,5.58641,5.45704,5.45704,30725.350473863,0
+SBI.US,D,20080110,000000,5.49357,5.53744,5.46938,5.52471,44205.787861509,0
+SBI.US,D,20080111,000000,5.50659,5.58641,5.50659,5.58641,18360.880522762,0
+SBI.US,D,20080114,000000,5.58641,5.65998,5.56182,5.65998,83384.106685923,0
+SBI.US,D,20080115,000000,5.61698,5.62294,5.61698,5.61698,5529.8075355213,0
+SBI.US,D,20080116,000000,5.61698,5.62931,5.54968,5.58044,43690.176191376,0
+SBI.US,D,20080117,000000,5.59836,5.62931,5.44488,5.55556,112801.53924011,0
+SBI.US,D,20080118,000000,5.48769,5.58641,5.35232,5.40219,94271.170524783,0
+SBI.US,D,20080122,000000,5.38887,5.47574,5.30943,5.47574,31042.885581609,0
+SBI.US,D,20080123,000000,5.35871,5.60473,5.35871,5.58044,71768.03941642,0
+SBI.US,D,20080124,000000,5.57407,5.60473,5.53744,5.58044,26370.72914096,0
+SBI.US,D,20080125,000000,5.59249,5.67241,5.47574,5.48211,85035.085043557,0
+SBI.US,D,20080128,000000,5.56182,5.62931,5.56182,5.62931,12188.855679293,0
+SBI.US,D,20080129,000000,5.62931,5.65408,5.56799,5.64782,20473.356850494,0
+SBI.US,D,20080130,000000,5.65408,5.69708,5.56799,5.62931,51760.264588858,0
+SBI.US,D,20080131,000000,5.64782,5.65998,5.56799,5.65408,29423.55863343,0
+SBI.US,D,20080201,000000,5.58044,5.7157,5.56182,5.57407,50220.576670917,0
+SBI.US,D,20080204,000000,5.61698,5.64175,5.57407,5.59836,26656.612839253,0
+SBI.US,D,20080205,000000,5.62931,5.65998,5.54322,5.65998,31528.887868704,0
+SBI.US,D,20080206,000000,5.65998,5.65998,5.61698,5.65998,14626.014207228,0
+SBI.US,D,20080207,000000,5.65998,5.69081,5.63539,5.63539,25874.516721785,0
+SBI.US,D,20080208,000000,5.62931,5.67867,5.62931,5.67867,31533.992934745,0
+SBI.US,D,20080211,000000,5.69081,5.7157,5.58044,5.67867,32997.104862071,0
+SBI.US,D,20080212,000000,5.62931,5.69081,5.62931,5.69081,4876.359082284,0
+SBI.US,D,20080213,000000,5.65998,5.7157,5.55556,5.64175,59485.250521974,0
+SBI.US,D,20080214,000000,5.46938,5.6111,5.45704,5.53744,117676.87730919,0
+SBI.US,D,20080215,000000,5.53744,5.53744,5.25996,5.47574,51034.32419784,0
+SBI.US,D,20080219,000000,5.42617,5.69081,5.42617,5.48211,32719.389269446,0
+SBI.US,D,20080220,000000,5.49357,5.55556,5.4634,5.51884,26818.953939354,0
+SBI.US,D,20080221,000000,5.44488,5.53744,5.41981,5.42617,27524.474066209,0
+SBI.US,D,20080222,000000,5.43253,5.54322,5.40796,5.50659,42097.39558661,0
+SBI.US,D,20080225,000000,5.53098,5.57407,5.53098,5.53744,11863.152465883,0
+SBI.US,D,20080226,000000,5.53744,5.54968,5.4634,5.4634,45674.004854877,0
+SBI.US,D,20080227,000000,5.54322,5.56799,5.36498,5.38376,37058.695404225,0
+SBI.US,D,20080228,000000,5.40219,5.41981,5.32166,5.38887,76554.549336385,0
+SBI.US,D,20080229,000000,5.38887,5.38887,5.24206,5.27888,34295.833662881,0
+SBI.US,D,20080303,000000,5.27888,5.41433,5.27888,5.41433,75741.82282267,0
+SBI.US,D,20080304,000000,5.4387,5.69708,5.38376,5.48211,62088.834202842,0
+SBI.US,D,20080305,000000,5.47574,5.47574,5.25409,5.35871,216832.57502193,0
+SBI.US,D,20080306,000000,5.25996,5.36498,5.25996,5.30365,84677.730420692,0
+SBI.US,D,20080307,000000,5.21149,5.31531,5.20503,5.29689,101742.94518228,0
+SBI.US,D,20080310,000000,5.31531,5.37094,5.23589,5.24793,95408.579238699,0
+SBI.US,D,20080311,000000,5.24793,5.25996,5.23589,5.23589,73149.470287092,0
+SBI.US,D,20080312,000000,5.23589,5.26653,5.23589,5.26653,48597.165669907,0
+SBI.US,D,20080313,000000,5.26653,5.26653,5.2297,5.2297,30071.902020626,0
+SBI.US,D,20080314,000000,5.27251,5.27251,5.20503,5.20503,73622.199402481,0
+SBI.US,D,20080317,000000,5.17417,5.17417,4.8972,5.13108,72174.402673278,0
+SBI.US,D,20080318,000000,5.09993,5.19856,5.09993,5.13108,44374.255040859,0
+SBI.US,D,20080319,000000,5.14314,5.21717,5.14314,5.19288,79950.439266802,0
+SBI.US,D,20080320,000000,5.15596,5.19288,5.14314,5.14314,41421.484842793,0
+SBI.US,D,20080324,000000,5.17417,5.20503,5.13108,5.20503,46815.497621627,0
+SBI.US,D,20080325,000000,5.21717,5.23589,5.20503,5.21717,51206.875430022,0
+SBI.US,D,20080326,000000,5.21717,5.23589,5.21717,5.2297,20152.758703124,0
+SBI.US,D,20080327,000000,5.24793,5.29689,5.24206,5.29689,32503.955482518,0
+SBI.US,D,20080328,000000,5.30365,5.31531,5.26653,5.30365,26656.612839253,0
+SBI.US,D,20080331,000000,5.27888,5.29092,5.2297,5.29092,30071.902020626,0
+SBI.US,D,20080401,000000,5.30365,5.31531,5.2297,5.25409,47294.352816264,0
+SBI.US,D,20080402,000000,5.34646,5.34646,5.27888,5.27888,24054.050171593,0
+SBI.US,D,20080403,000000,5.19856,5.30943,5.19856,5.29689,39007.809618647,0
+SBI.US,D,20080404,000000,5.30365,5.34646,5.1249,5.29092,129212.28453523,0
+SBI.US,D,20080407,000000,5.30365,5.32803,5.29092,5.30365,10753.311108587,0
+SBI.US,D,20080408,000000,5.33373,5.33373,5.27251,5.28485,20473.356850494,0
+SBI.US,D,20080409,000000,5.30365,5.35871,5.27251,5.35232,28274.918774223,0
+SBI.US,D,20080410,000000,5.38887,5.38887,5.35232,5.35232,13654.009633036,0
+SBI.US,D,20080411,000000,5.35232,5.38376,5.32803,5.36498,11708.979471446,0
+SBI.US,D,20080414,000000,5.36498,5.41433,5.32166,5.35232,23024.868857743,0
+SBI.US,D,20080415,000000,5.34039,5.34039,5.26653,5.27251,83319.782853808,0
+SBI.US,D,20080416,000000,5.29092,5.30365,5.22304,5.26653,39983.89824567,0
+SBI.US,D,20080417,000000,5.21717,5.34646,5.21717,5.32166,29050.888812443,0
+SBI.US,D,20080418,000000,5.29092,5.37094,5.27251,5.37094,45014.430322389,0
+SBI.US,D,20080421,000000,5.31531,5.3773,5.30365,5.32166,22155.986617579,0
+SBI.US,D,20080422,000000,5.40219,5.69708,5.30365,5.30943,67807.529181877,0
+SBI.US,D,20080423,000000,5.31531,5.35871,5.30365,5.35871,20152.758703124,0
+SBI.US,D,20080424,000000,5.31531,5.38376,5.30365,5.30365,107385.06417071,0
+SBI.US,D,20080425,000000,5.30943,5.37094,5.27888,5.36498,32180.294295525,0
+SBI.US,D,20080428,000000,5.37094,5.3773,5.32166,5.3773,15087.512177326,0
+SBI.US,D,20080429,000000,5.36498,5.37094,5.32166,5.35232,17503.229427888,0
+SBI.US,D,20080430,000000,5.36498,5.38376,5.29092,5.38376,64879.263300806,0
+SBI.US,D,20080501,000000,5.41433,5.41433,5.31531,5.31531,17261.249297549,0
+SBI.US,D,20080502,000000,5.38887,5.42617,5.31531,5.31531,40074.768421199,0
+SBI.US,D,20080505,000000,5.37094,5.38887,5.35871,5.38376,22363.252298841,0
+SBI.US,D,20080506,000000,5.41433,5.41433,5.34039,5.34039,41231.576386071,0
+SBI.US,D,20080507,000000,5.34039,5.40796,5.32803,5.38376,34444.901591275,0
+SBI.US,D,20080508,000000,5.38887,5.40219,5.35232,5.40219,31051.053687274,0
+SBI.US,D,20080509,000000,5.41981,5.41981,5.35871,5.40219,14138.990906923,0
+SBI.US,D,20080512,000000,5.40219,5.40796,5.35232,5.40219,22799.224938735,0
+SBI.US,D,20080513,000000,5.40219,5.40796,5.40219,5.40219,8942.0336772703,0
+SBI.US,D,20080514,000000,5.40219,5.44488,5.40219,5.43253,18889.765364601,0
+SBI.US,D,20080515,000000,5.43253,5.4634,5.42617,5.4387,47793.628275065,0
+SBI.US,D,20080516,000000,5.46938,5.49357,5.46938,5.49357,9101.311737747,0
+SBI.US,D,20080519,000000,5.49357,5.49357,5.39553,5.41981,16306.601947897,0
+SBI.US,D,20080520,000000,5.49357,5.49357,5.41433,5.47574,21205.423320761,0
+SBI.US,D,20080521,000000,5.50052,5.50052,5.34646,5.34646,71821.132103246,0
+SBI.US,D,20080522,000000,5.39553,5.39553,5.34646,5.35232,27851.198292826,0
+SBI.US,D,20080523,000000,5.38376,5.44488,5.38376,5.41981,7232.8575667713,0
+SBI.US,D,20080527,000000,5.43253,5.50659,5.35232,5.50659,19610.600689579,0
+SBI.US,D,20080528,000000,5.4387,5.50659,5.43253,5.49357,16937.588110555,0
+SBI.US,D,20080529,000000,5.49357,5.49357,5.21717,5.33373,157126.78564697,0
+SBI.US,D,20080530,000000,5.33373,5.40796,5.33373,5.39553,66402.615007417,0
+SBI.US,D,20080602,000000,5.36498,5.41981,5.36498,5.40219,26253.31262202,0
+SBI.US,D,20080603,000000,5.3773,5.42617,5.36498,5.37094,76108.366564408,0
+SBI.US,D,20080604,000000,5.35871,5.40796,5.35232,5.35232,43247.056459026,0
+SBI.US,D,20080605,000000,5.31531,5.38376,5.31531,5.38376,59648.612635284,0
+SBI.US,D,20080606,000000,5.38376,5.38376,5.35232,5.35871,33616.859879439,0
+SBI.US,D,20080609,000000,5.32803,5.35871,5.32803,5.34646,41935.054486509,0
+SBI.US,D,20080610,000000,5.35232,5.38887,5.34039,5.34039,51564.230052886,0
+SBI.US,D,20080611,000000,5.32166,5.37094,5.32166,5.34646,64196.205464533,0
+SBI.US,D,20080612,000000,5.33373,5.36498,5.29689,5.30943,59180.988585935,0
+SBI.US,D,20080613,000000,5.29689,5.34039,5.27888,5.32803,62626.908163554,0
+SBI.US,D,20080616,000000,5.32166,5.33373,5.29092,5.33373,7011.2977005956,0
+SBI.US,D,20080617,000000,5.29689,5.34646,5.29689,5.30943,11259.733659847,0
+SBI.US,D,20080618,000000,5.29092,5.30365,5.24793,5.25996,36601.281486959,0
+SBI.US,D,20080619,000000,5.26653,5.31531,5.25996,5.27251,81081.721901468,0
+SBI.US,D,20080620,000000,5.27251,5.28485,5.23589,5.24206,39390.689571716,0
+SBI.US,D,20080623,000000,5.27888,5.28485,5.21717,5.21717,44230.292178506,0
+SBI.US,D,20080624,000000,5.19856,5.27251,5.19856,5.22304,101193.64007627,0
+SBI.US,D,20080625,000000,5.25409,5.27251,5.24206,5.24206,14306.437073067,0
+SBI.US,D,20080626,000000,5.21717,5.35232,5.21717,5.24206,24702.393558789,0
+SBI.US,D,20080627,000000,5.30365,5.30365,5.21717,5.24206,62253.21732936,0
+SBI.US,D,20080630,000000,5.24793,5.34646,5.24206,5.24793,37358.873287432,0
+SBI.US,D,20080701,000000,5.29092,5.30943,5.24206,5.24206,58935.945415971,0
+SBI.US,D,20080702,000000,5.29689,5.30365,5.29092,5.29092,9752.718164568,0
+SBI.US,D,20080703,000000,5.25409,5.30943,5.21717,5.21717,45421.814592456,0
+SBI.US,D,20080707,000000,5.18603,5.27251,5.18603,5.27251,10405.145604598,0
+SBI.US,D,20080708,000000,5.16193,5.28485,5.16193,5.27251,38325.772795582,0
+SBI.US,D,20080709,000000,5.27251,5.27251,5.24793,5.27251,6810.1580985834,0
+SBI.US,D,20080710,000000,5.23589,5.27251,5.21149,5.24206,33888.449392816,0
+SBI.US,D,20080711,000000,5.27888,5.27888,5.2297,5.2297,9653.6798833742,0
+SBI.US,D,20080714,000000,5.2297,5.2297,5.21149,5.21149,7066.4324138373,0
+SBI.US,D,20080715,000000,5.20503,5.20503,5.08192,5.10669,52789.445902707,0
+SBI.US,D,20080716,000000,5.05724,5.13108,5.04548,5.13108,68874.48798443,0
+SBI.US,D,20080717,000000,5.14314,5.16193,5.11258,5.13108,61676.344866736,0
+SBI.US,D,20080718,000000,5.15596,5.17417,5.13108,5.16193,7255.3198573514,0
+SBI.US,D,20080721,000000,5.17417,5.23589,5.16193,5.168,35279.069382362,0
+SBI.US,D,20080722,000000,5.19856,5.21717,5.14314,5.21149,41776.797439241,0
+SBI.US,D,20080723,000000,5.24793,5.29092,5.168,5.17417,13359.957829081,0
+SBI.US,D,20080724,000000,5.18053,5.24793,5.168,5.19856,22365.294325258,0
+SBI.US,D,20080725,000000,5.14314,5.27251,5.14314,5.17417,23090.213703069,0
+SBI.US,D,20080728,000000,5.2297,5.26653,5.19856,5.20503,2638.2981299459,0
+SBI.US,D,20080729,000000,5.26653,5.29092,5.2297,5.29092,18405.805103922,0
+SBI.US,D,20080730,000000,5.32166,5.32166,5.21717,5.23589,13472.26928198,0
+SBI.US,D,20080731,000000,5.13108,5.25996,5.13108,5.24793,17555.301101505,0
+SBI.US,D,20080801,000000,5.27888,5.27888,5.15596,5.21149,24866.776685307,0
+SBI.US,D,20080804,000000,5.40219,5.40219,5.168,5.27888,8638.7927544399,0
+SBI.US,D,20080805,000000,5.16193,5.25409,5.14314,5.22304,33305.450850944,0
+SBI.US,D,20080806,000000,5.18053,5.24206,5.1497,5.24206,27206.938958463,0
+SBI.US,D,20080807,000000,5.18603,5.23589,5.168,5.18603,22091.662785465,0
+SBI.US,D,20080808,000000,5.19856,5.27251,5.19856,5.26653,21614.849617242,0
+SBI.US,D,20080811,000000,5.2297,5.27251,5.18603,5.24793,32180.294295525,0
+SBI.US,D,20080812,000000,5.23589,5.25409,5.19856,5.24793,11050.425952169,0
+SBI.US,D,20080813,000000,5.26653,5.27251,5.24206,5.27251,15199.823630227,0
+SBI.US,D,20080814,000000,5.27251,5.28485,5.20503,5.28485,22790.035819861,0
+SBI.US,D,20080815,000000,5.27888,5.27888,5.21717,5.22304,6202.6552397142,0
+SBI.US,D,20080818,000000,5.27251,5.27251,5.21717,5.2297,790.26422313397,0
+SBI.US,D,20080819,000000,5.17417,5.26653,5.17417,5.26653,7414.597917828,0
+SBI.US,D,20080820,000000,5.2297,5.2297,5.19288,5.19856,16814.045512363,0
+SBI.US,D,20080821,000000,5.19856,5.27251,5.11874,5.11874,69850.576611452,0
+SBI.US,D,20080822,000000,5.1497,5.20503,5.11258,5.13108,23591.531188286,0
+SBI.US,D,20080825,000000,5.11874,5.20503,5.11874,5.19856,12630.954398438,0
+SBI.US,D,20080826,000000,5.20503,5.2297,5.15596,5.2297,36407.288977404,0
+SBI.US,D,20080827,000000,5.27251,5.27251,5.16193,5.22304,31878.074385903,0
+SBI.US,D,20080828,000000,5.21149,5.22304,5.19856,5.22304,5401.1598712903,0
+SBI.US,D,20080829,000000,5.25996,5.25996,5.13714,5.1497,57255.357675301,0
+SBI.US,D,20080902,000000,5.1497,5.168,5.11874,5.13108,26631.087509048,0
+SBI.US,D,20080903,000000,5.1249,5.17417,5.11874,5.17417,14190.041567333,0
+SBI.US,D,20080904,000000,5.11874,5.16193,5.11874,5.13714,19995.522669063,0
+SBI.US,D,20080905,000000,5.16193,5.21149,5.09436,5.09436,35807.954224201,0
+SBI.US,D,20080908,000000,5.14314,5.14314,5.09436,5.10669,30585.471664342,0
+SBI.US,D,20080909,000000,5.10669,5.14314,5.05724,5.05724,28207.531902485,0
+SBI.US,D,20080910,000000,5.07554,5.1249,5.06311,5.07554,84021.218927831,0
+SBI.US,D,20080911,000000,5.06311,5.15596,5.06311,5.09436,24895.365055136,0
+SBI.US,D,20080912,000000,5.06311,5.13108,5.06311,5.06976,19043.938359038,0
+SBI.US,D,20080915,000000,5.03862,5.05105,5.0203,5.03862,26690.306275122,0
+SBI.US,D,20080916,000000,5.0262,5.0262,4.81688,5.00776,55682.9973347,0
+SBI.US,D,20080917,000000,4.8972,4.92787,4.86682,4.87838,9423.9519115329,0
+SBI.US,D,20080918,000000,4.89082,4.90327,4.49131,4.81139,55538.013459137,0
+SBI.US,D,20080919,000000,4.94606,4.94606,4.87838,4.90933,22368.357364882,0
+SBI.US,D,20080922,000000,4.86682,4.95909,4.79857,4.79857,54375.079415016,0
+SBI.US,D,20080923,000000,4.6634,4.79278,4.62051,4.64499,71346.360961441,0
+SBI.US,D,20080924,000000,4.68809,4.70729,4.58899,4.64499,28347.410712004,0
+SBI.US,D,20080925,000000,4.58338,4.88524,4.58338,4.78692,72580.765930135,0
+SBI.US,D,20080926,000000,4.87838,4.87838,4.68809,4.84157,30385.353075539,0
+SBI.US,D,20080929,000000,4.62051,4.80493,4.62051,4.73705,88957.817789397,0
+SBI.US,D,20080930,000000,4.768,4.79857,4.5587,4.70062,103584.85300983,0
+SBI.US,D,20081001,000000,4.62051,4.6634,4.60231,4.6634,7317.6016630505,0
+SBI.US,D,20081002,000000,4.6634,4.73705,4.65155,4.67586,90322.912448737,0
+SBI.US,D,20081003,000000,4.89082,4.91609,4.71885,4.90933,36625.785803955,0
+SBI.US,D,20081006,000000,4.79857,4.79857,4.56546,4.56546,31904.620729315,0
+SBI.US,D,20081007,000000,4.5587,4.56546,4.31228,4.46047,30303.672018884,0
+SBI.US,D,20081008,000000,4.3066,4.42345,3.83932,4.42345,64727.132332788,0
+SBI.US,D,20081009,000000,4.4544,4.4544,3.88878,3.93129,55778.972576268,0
+SBI.US,D,20081010,000000,3.62376,3.99896,3.35363,3.65421,137709.15645374,0
+SBI.US,D,20081013,000000,3.86939,4.20837,3.75304,4.0546,29008.0062577,0
+SBI.US,D,20081014,000000,4.13433,4.37468,4.13433,4.3066,41079.445418052,0
+SBI.US,D,20081015,000000,4.34304,4.42345,4.12159,4.2452,39659.216045469,0
+SBI.US,D,20081016,000000,4.36791,4.39905,4.1834,4.25126,27040.513805529,0
+SBI.US,D,20081017,000000,4.26331,4.38623,4.26331,4.3066,28207.531902485,0
+SBI.US,D,20081020,000000,4.25126,4.65155,4.25126,4.65155,89736.850867241,0
+SBI.US,D,20081021,000000,4.60231,4.92158,4.57105,4.83021,23447.568325932,0
+SBI.US,D,20081022,000000,4.81688,4.90327,4.78045,4.78045,5821.8173130618,0
+SBI.US,D,20081023,000000,4.79857,4.94606,4.71885,4.89082,65289.710610498,0
+SBI.US,D,20081024,000000,4.92158,4.92158,4.57781,4.79857,27305.977239658,0
+SBI.US,D,20081027,000000,4.79857,4.94606,4.768,4.78692,16286.181683733,0
+SBI.US,D,20081028,000000,4.94078,4.94606,4.60231,4.76174,48350.080473526,0
+SBI.US,D,20081029,000000,4.74989,4.90327,4.68809,4.83021,29830.942903495,0
+SBI.US,D,20081030,000000,4.90933,5.01432,4.89082,4.92158,26834.269137478,0
+SBI.US,D,20081031,000000,5.0878,5.13108,4.67586,4.89082,65548.026952167,0
+SBI.US,D,20081103,000000,4.92158,4.92158,4.768,4.768,1827.6136426483,0
+SBI.US,D,20081104,000000,4.90327,4.92158,4.61393,4.61393,35455.704667379,0
+SBI.US,D,20081105,000000,4.57105,4.78045,4.57105,4.65704,38827.090280799,0
+SBI.US,D,20081106,000000,4.67586,4.768,4.62697,4.64499,50221.597684124,0
+SBI.US,D,20081107,000000,4.70062,4.768,4.65704,4.768,24553.325630395,0
+SBI.US,D,20081110,000000,4.768,4.80493,4.73705,4.79278,26524.902135396,0
+SBI.US,D,20081111,000000,4.76174,4.79278,4.4732,4.74989,21174.792924516,0
+SBI.US,D,20081112,000000,4.61393,4.79857,4.61393,4.61393,19722.91214248,0
+SBI.US,D,20081113,000000,4.67586,4.87291,4.61393,4.80493,30629.375232294,0
+SBI.US,D,20081114,000000,4.768,4.82315,4.57105,4.65155,19734.143287769,0
+SBI.US,D,20081117,000000,4.78045,4.78045,4.64499,4.70729,15637.838296538,0
+SBI.US,D,20081118,000000,4.73099,4.87838,4.55224,4.84157,70555.075725099,0
+SBI.US,D,20081119,000000,4.83021,4.95253,4.50347,4.86682,153753.35800713,0
+SBI.US,D,20081120,000000,4.5587,4.8544,4.5587,4.8544,101187.51399702,0
+SBI.US,D,20081121,000000,4.80493,4.82315,4.29438,4.5587,67797.319049796,0
+SBI.US,D,20081124,000000,4.57781,4.60797,4.36791,4.42982,62087.813189634,0
+SBI.US,D,20081125,000000,4.42982,4.42982,4.31228,4.33794,56528.396271075,0
+SBI.US,D,20081126,000000,4.36791,4.52833,4.3066,4.34961,43311.380291141,0
+SBI.US,D,20081128,000000,4.70062,4.76174,4.3066,4.59613,36635.995936038,0
+SBI.US,D,20081201,000000,4.49131,4.92158,4.49131,4.53413,20466.209758036,0
+SBI.US,D,20081202,000000,4.46635,4.92158,4.44217,4.4544,17076.445906868,0
+SBI.US,D,20081203,000000,4.39905,4.39905,4.27575,4.37468,22711.417802833,0
+SBI.US,D,20081204,000000,4.39905,5.04548,4.33794,4.37468,13108.788579867,0
+SBI.US,D,20081205,000000,4.36791,4.44803,4.34304,4.44803,21604.63948516,0
+SBI.US,D,20081208,000000,4.44803,4.73705,4.42982,4.64499,31561.560291366,0
+SBI.US,D,20081209,000000,4.58338,4.58338,4.36791,4.39309,40519.930179967,0
+SBI.US,D,20081210,000000,4.40494,4.46635,4.31895,4.34961,19669.819455653,0
+SBI.US,D,20081211,000000,4.46635,4.46635,4.28866,4.28866,51627.532871794,0
+SBI.US,D,20081212,000000,4.2207,4.31895,4.13433,4.3066,52410.650002472,0
+SBI.US,D,20081215,000000,4.31895,4.31895,4.25762,4.27575,44685.664069356,0
+SBI.US,D,20081216,000000,4.27575,4.27575,4.25762,4.26948,43662.608834755,0
+SBI.US,D,20081217,000000,4.2452,4.3066,4.23903,4.2452,270793.12307441,0
+SBI.US,D,20081218,000000,4.30064,4.42982,4.30064,4.36791,63109.847411025,0
+SBI.US,D,20081219,000000,4.46047,4.48466,4.33794,4.36791,111679.44572431,0
+SBI.US,D,20081222,000000,4.52217,4.70729,4.41122,4.58899,175497.87630182,0
+SBI.US,D,20081223,000000,4.55224,4.55224,4.36791,4.40494,46760.362908385,0
+SBI.US,D,20081224,000000,4.39309,4.42345,4.39309,4.42345,41004.911453854,0
+SBI.US,D,20081226,000000,4.48466,4.57105,4.36791,4.42345,45825.114809688,0
+SBI.US,D,20081229,000000,4.39905,4.67586,4.39905,4.60797,91330.652485214,0
+SBI.US,D,20081230,000000,4.60797,4.62051,4.52217,4.57105,88431.995987182,0
+SBI.US,D,20081231,000000,4.56546,4.79857,4.5404,4.62697,43361.409938342,0
+SBI.US,D,20090102,000000,4.69406,4.69406,4.62697,4.62697,3412.2261417489,0
+SBI.US,D,20090105,000000,4.64499,4.79278,4.64499,4.78045,60927.942185136,0
+SBI.US,D,20090106,000000,4.74989,5.07554,4.74989,4.94606,75344.648684687,0
+SBI.US,D,20090107,000000,4.93422,4.95253,4.87838,4.92158,26656.612839253,0
+SBI.US,D,20090108,000000,4.89082,4.95253,4.79857,4.95253,44169.031386014,0
+SBI.US,D,20090109,000000,5.03306,5.03306,5.0203,5.0262,2425.9273826439,0
+SBI.US,D,20090112,000000,5.01432,5.04548,5.01432,5.01432,16936.567097347,0
+SBI.US,D,20090113,000000,5.09436,5.09436,5.01432,5.01432,15155.920062274,0
+SBI.US,D,20090114,000000,4.98339,5.00776,4.57105,4.99622,130272.09624534,0
+SBI.US,D,20090115,000000,4.99622,5.168,4.79857,5.10669,72068.217299626,0
+SBI.US,D,20090116,000000,5.13714,5.168,5.09436,5.09436,3007.9049113083,0
+SBI.US,D,20090120,000000,5.04548,5.168,4.89082,5.168,39007.809618647,0
+SBI.US,D,20090121,000000,5.10669,5.13108,4.85988,5.04548,51412.099084868,0
+SBI.US,D,20090122,000000,5.01432,5.01432,4.80493,4.93422,21490.286005845,0
+SBI.US,D,20090123,000000,4.89082,5.01432,4.89082,5.00776,10965.68185589,0
+SBI.US,D,20090126,000000,4.94078,5.04548,4.93422,4.98339,19774.983816096,0
+SBI.US,D,20090127,000000,5.0203,5.06976,4.98339,5.03862,40493.383836554,0
+SBI.US,D,20090128,000000,5.05724,5.10669,5.04548,5.09993,10564.423665075,0
+SBI.US,D,20090129,000000,5.09436,5.09436,4.95253,4.98956,32987.915743198,0
+SBI.US,D,20090130,000000,5.34039,5.34039,4.94078,4.95909,48996.381834306,0
+SBI.US,D,20090202,000000,4.95909,5.13108,4.95253,5.03862,31486.005313959,0
+SBI.US,D,20090203,000000,4.99622,5.09993,4.95253,4.99622,30114.78457537,0
+SBI.US,D,20090204,000000,4.95909,5.07554,4.95909,5.06311,22675.682340545,0
+SBI.US,D,20090205,000000,5.0878,5.13108,5.04548,5.13108,13608.064038668,0
+SBI.US,D,20090206,000000,5.0878,5.13714,5.07554,5.07554,29575.68960145,0
+SBI.US,D,20090209,000000,5.0878,5.0878,5.07554,5.07554,12590.113870109,0
+SBI.US,D,20090210,000000,5.06976,5.1497,5.01432,5.11874,46967.628589645,0
+SBI.US,D,20090211,000000,5.06976,5.09993,5.06976,5.07554,7770.931527484,0
+SBI.US,D,20090212,000000,5.08192,5.1249,4.98339,5.11258,22749.195291535,0
+SBI.US,D,20090213,000000,5.1249,5.1249,4.98339,5.0014,23742.641143097,0
+SBI.US,D,20090217,000000,4.98956,5.03862,4.82315,4.94078,54556.819766072,0
+SBI.US,D,20090218,000000,4.85988,4.88524,4.81139,4.81139,13163.923293108,0
+SBI.US,D,20090219,000000,4.84853,4.88524,4.73705,4.73705,19827.055489713,0
+SBI.US,D,20090220,000000,4.71885,4.82315,4.46047,4.68809,54735.497077506,0
+SBI.US,D,20090223,000000,4.67586,4.67586,4.60231,4.60231,14510.639714703,0
+SBI.US,D,20090224,000000,4.63245,4.73705,4.57781,4.73705,13632.568355665,0
+SBI.US,D,20090225,000000,4.64499,4.79278,4.64499,4.71885,40181.97480806,0
+SBI.US,D,20090226,000000,4.80493,4.81688,4.69406,4.81139,10616.495338692,0
+SBI.US,D,20090227,000000,4.79278,5.13108,4.73099,4.91609,31546.245093243,0
+SBI.US,D,20090302,000000,4.79857,4.8544,4.79857,4.84157,14915.98195835,0
+SBI.US,D,20090303,000000,5.06976,5.38376,4.70729,4.73099,50490.124157878,0
+SBI.US,D,20090304,000000,4.768,4.8356,4.67586,4.78045,23454.71541839,0
+SBI.US,D,20090305,000000,4.79857,4.94078,4.6634,4.94078,40992.659295357,0
+SBI.US,D,20090306,000000,4.79278,4.79278,4.61393,4.67586,10825.803046367,0
+SBI.US,D,20090309,000000,4.67006,4.67586,4.5404,4.62051,71082.939553729,0
+SBI.US,D,20090310,000000,4.61393,4.65155,4.49131,4.63891,42181.118669681,0
+SBI.US,D,20090311,000000,4.69406,4.69406,4.5587,4.58338,29844.216075201,0
+SBI.US,D,20090312,000000,4.58899,4.63891,4.58899,4.63891,7924.0835087116,0
+SBI.US,D,20090313,000000,4.61393,4.81688,4.61393,4.768,29216.292952169,0
+SBI.US,D,20090316,000000,4.8544,4.8544,4.68231,4.73705,12758.58104946,0
+SBI.US,D,20090317,000000,4.74341,4.8356,4.73705,4.8356,26377.876233418,0
+SBI.US,D,20090318,000000,4.83021,4.8544,4.79857,4.8544,15928.82706087,0
+SBI.US,D,20090319,000000,4.8356,4.8356,4.70062,4.78692,21742.476268265,0
+SBI.US,D,20090320,000000,4.73099,4.84853,4.71885,4.84853,9344.3128812946,0
+SBI.US,D,20090323,000000,4.89082,4.91609,4.768,4.91609,25704.007516018,0
+SBI.US,D,20090324,000000,4.79857,4.89082,4.768,4.79857,26252.291608813,0
+SBI.US,D,20090325,000000,4.82315,4.82315,4.768,4.81139,22081.452653383,0
+SBI.US,D,20090326,000000,4.81688,5.0014,4.81688,4.87838,46106.914455147,0
+SBI.US,D,20090327,000000,4.94078,5.01432,4.85988,4.86682,30243.4322396,0
+SBI.US,D,20090330,000000,4.8972,4.92158,4.83021,4.84157,8364.1402014385,0
+SBI.US,D,20090331,000000,4.73099,5.03862,4.73099,4.97732,21554.60983796,0
+SBI.US,D,20090401,000000,4.92787,4.96487,4.89082,4.89082,20778.639799741,0
+SBI.US,D,20090402,000000,4.95909,4.95909,4.84157,4.92158,10002.866400573,0
+SBI.US,D,20090403,000000,4.8972,5.0262,4.8972,4.94078,15491.833407766,0
+SBI.US,D,20090406,000000,4.90933,4.94078,4.87838,4.94078,3869.6400590151,0
+SBI.US,D,20090407,000000,4.93422,4.95253,4.93422,4.95253,7692.3135104539,0
+SBI.US,D,20090408,000000,4.92787,4.93422,4.8356,4.8972,21654.669132363,0
+SBI.US,D,20090409,000000,4.8972,4.97732,4.84157,4.84853,23454.71541839,0
+SBI.US,D,20090413,000000,4.8544,4.92158,4.768,4.87838,52920.135593355,0
+SBI.US,D,20090414,000000,4.81139,4.89082,4.81139,4.89082,10895.231944527,0
+SBI.US,D,20090415,000000,5.0203,5.0203,4.81688,4.92158,30070.881007419,0
+SBI.US,D,20090416,000000,4.94606,5.0014,4.94606,4.98956,34620.515863083,0
+SBI.US,D,20090417,000000,4.99622,5.05105,4.99622,5.0014,50069.466716108,0
+SBI.US,D,20090420,000000,4.98339,5.04548,4.87291,4.87291,31298.138883654,0
+SBI.US,D,20090421,000000,4.98339,5.06976,4.98339,5.04548,26957.811735666,0
+SBI.US,D,20090422,000000,5.04548,5.04548,4.99622,5.04548,7721.9228934911,0
+SBI.US,D,20090423,000000,4.92787,5.03862,4.92787,5.03862,18886.702324977,0
+SBI.US,D,20090424,000000,5.09993,5.09993,4.93422,5.00776,27605.134109655,0
+SBI.US,D,20090427,000000,4.98956,5.07554,4.94606,5.03306,23923.360480944,0
+SBI.US,D,20090428,000000,5.03306,5.11258,5.0262,5.11258,32383.475923954,0
+SBI.US,D,20090429,000000,5.11258,5.13108,5.04548,5.07554,31732.069497133,0
+SBI.US,D,20090430,000000,5.13108,5.13108,5.0878,5.11258,28274.918774223,0
+SBI.US,D,20090501,000000,5.0878,5.10669,5.07554,5.07554,11357.750927831,0
+SBI.US,D,20090504,000000,5.07554,5.09993,5.06976,5.09993,7393.1566404562,0
+SBI.US,D,20090505,000000,5.06976,5.13108,5.0014,5.01432,41303.047310643,0
+SBI.US,D,20090506,000000,5.0203,5.05724,4.99622,5.0262,7828.1082671422,0
+SBI.US,D,20090507,000000,5.05724,5.09436,5.0262,5.07554,24058.134224426,0
+SBI.US,D,20090508,000000,5.13714,5.13714,5.06976,5.1249,26049.109980383,0
+SBI.US,D,20090511,000000,5.05105,5.11258,5.0203,5.05724,75985.844979426,0
+SBI.US,D,20090512,000000,5.04548,5.168,5.01432,5.168,62644.265388094,0
+SBI.US,D,20090513,000000,5.11874,5.13108,5.06311,5.06311,27796.063579585,0
+SBI.US,D,20090514,000000,5.0878,5.16193,5.06976,5.11258,23093.276742692,0
+SBI.US,D,20090515,000000,5.11258,5.14314,5.11258,5.11874,11180.094629608,0
+SBI.US,D,20090518,000000,5.13714,5.19288,5.1249,5.1497,15082.407111285,0
+SBI.US,D,20090519,000000,5.13108,5.13714,5.1249,5.13714,15606.186887083,0
+SBI.US,D,20090520,000000,5.1497,5.19288,5.11874,5.11874,37248.603860948,0
+SBI.US,D,20090521,000000,5.11258,5.16193,5.08192,5.16193,13296.655010171,0
+SBI.US,D,20090522,000000,5.16193,5.168,5.16193,5.168,6820.3682306652,0
+SBI.US,D,20090526,000000,5.1249,5.16193,5.08192,5.16193,39356.996135846,0
+SBI.US,D,20090527,000000,5.13714,5.18053,5.13714,5.18053,11641.592599708,0
+SBI.US,D,20090528,000000,5.19288,5.19288,5.168,5.168,9070.6813415014,0
+SBI.US,D,20090529,000000,5.23589,5.27888,5.11258,5.11258,61055.568836161,0
+SBI.US,D,20090601,000000,5.16193,5.27888,5.08192,5.1497,34826.760531136,0
+SBI.US,D,20090602,000000,5.18053,5.18053,5.168,5.168,1291.581708352,0
+SBI.US,D,20090603,000000,5.19288,5.22304,5.16193,5.17417,30366.974837792,0
+SBI.US,D,20090604,000000,5.21149,5.27888,5.18053,5.27888,17633.919118537,0
+SBI.US,D,20090605,000000,5.27888,5.29092,5.18603,5.28485,71292.247261408,0
+SBI.US,D,20090608,000000,5.28485,5.28485,5.19288,5.27251,16907.978727518,0
+SBI.US,D,20090609,000000,5.25996,5.27251,5.20503,5.20503,5037.6791691769,0
+SBI.US,D,20090610,000000,5.22304,5.23589,5.22304,5.23589,35259.670131406,0
+SBI.US,D,20090611,000000,5.23589,5.23589,5.18053,5.18053,17428.695463691,0
+SBI.US,D,20090612,000000,5.18053,5.20503,5.11874,5.19856,12264.4106567,0
+SBI.US,D,20090615,000000,5.1497,5.1497,4.99622,5.06976,15330.513320873,0
+SBI.US,D,20090616,000000,5.05105,5.0878,5.05105,5.0878,32771.460943063,0
+SBI.US,D,20090617,000000,5.09993,5.09993,4.92158,5.04548,27671.499968189,0
+SBI.US,D,20090618,000000,5.03862,5.03862,4.97076,5.01432,13110.830606283,0
+SBI.US,D,20090619,000000,5.01432,5.10669,5.01432,5.03862,9876.2607627581,0
+SBI.US,D,20090622,000000,5.03306,5.03306,5.0014,5.0203,21848.661641917,0
+SBI.US,D,20090623,000000,5.04548,5.06311,5.01432,5.03862,28672.092912207,0
+SBI.US,D,20090624,000000,5.03306,5.03306,5.01432,5.01432,12607.471094647,0
+SBI.US,D,20090625,000000,4.99622,5.13108,4.98339,5.04548,33780.221992748,0
+SBI.US,D,20090626,000000,5.01432,5.18053,5.01432,5.06976,38880.182967624,0
+SBI.US,D,20090629,000000,5.13108,5.18053,5.07554,5.10669,19158.291838354,0
+SBI.US,D,20090630,000000,5.168,5.168,5.0203,5.10669,35007.479868985,0
+SBI.US,D,20090701,000000,5.10669,5.13714,5.05724,5.06311,32824.553629889,0
+SBI.US,D,20090702,000000,5.06311,5.09436,5.0262,5.03306,38572.857991961,0
+SBI.US,D,20090706,000000,5.05724,5.168,5.04548,5.168,17797.281231845,0
+SBI.US,D,20090707,000000,5.1249,5.19288,5.07554,5.14314,37363.978353472,0
+SBI.US,D,20090708,000000,5.11258,5.25996,4.94606,4.94606,47270.869512476,0
+SBI.US,D,20090709,000000,5.23589,5.25996,4.96487,4.96487,19142.97664023,0
+SBI.US,D,20090710,000000,5.1249,5.1249,5.04548,5.04548,27967.593798561,0
+SBI.US,D,20090713,000000,5.08192,5.10669,5.06311,5.06976,34481.65806677,0
+SBI.US,D,20090715,000000,5.11874,5.18603,5.11258,5.1249,13921.515093581,0
+SBI.US,D,20090716,000000,5.15596,5.25996,5.15596,5.168,87190.44392603,0
+SBI.US,D,20090717,000000,5.25996,5.25996,5.16193,5.168,9850.7354325536,0
+SBI.US,D,20090720,000000,5.168,5.21717,5.13108,5.14314,31847.443989657,0
+SBI.US,D,20090721,000000,5.25996,5.25996,5.14314,5.168,22045.717191097,0
+SBI.US,D,20090722,000000,5.168,5.26653,5.168,5.2297,16867.138199191,0
+SBI.US,D,20090723,000000,5.2297,5.26653,5.21717,5.26653,42203.580960261,0
+SBI.US,D,20090724,000000,5.24206,5.3773,5.24206,5.36498,14216.587910745,0
+SBI.US,D,20090727,000000,5.34646,5.34646,5.32166,5.34646,11058.594057836,0
+SBI.US,D,20090728,000000,5.34646,5.35871,5.30365,5.35232,33992.592740051,0
+SBI.US,D,20090729,000000,5.35232,5.35871,5.25409,5.31531,33913.974723021,0
+SBI.US,D,20090730,000000,5.32166,5.34646,5.25996,5.34646,27667.415915354,0
+SBI.US,D,20090731,000000,5.36498,5.37094,5.26653,5.34646,27851.198292826,0
+SBI.US,D,20090803,000000,5.29092,5.38376,5.21149,5.37094,34068.147717456,0
+SBI.US,D,20090804,000000,5.32166,5.32166,5.25996,5.29092,27267.178737746,0
+SBI.US,D,20090805,000000,5.26653,5.29689,5.24793,5.29689,10139.682170469,0
+SBI.US,D,20090806,000000,5.29689,5.34646,5.2297,5.24206,19178.712102518,0
+SBI.US,D,20090807,000000,5.28485,5.28485,5.21149,5.2297,7149.1344837003,0
+SBI.US,D,20090810,000000,5.20503,5.25409,5.20503,5.2297,29855.447220491,0
+SBI.US,D,20090811,000000,5.20503,5.21149,5.168,5.21149,69873.038902032,0
+SBI.US,D,20090812,000000,5.15596,5.24793,5.1497,5.24206,20205.851389949,0
+SBI.US,D,20090813,000000,5.23589,5.29092,5.2297,5.28485,26866.941560137,0
+SBI.US,D,20090814,000000,5.32166,5.32166,5.26653,5.31531,25442.628134722,0
+SBI.US,D,20090817,000000,5.30365,5.35871,5.30365,5.35871,24202.097086779,0
+SBI.US,D,20090818,000000,5.3773,5.4387,5.3773,5.39553,35601.709556148,0
+SBI.US,D,20090819,000000,5.49357,5.49357,5.35232,5.36498,59835.45805238,0
+SBI.US,D,20090820,000000,5.35232,5.41981,5.31531,5.35232,83107.412106506,0
+SBI.US,D,20090821,000000,5.38376,5.40796,5.35232,5.35232,28208.552915691,0
+SBI.US,D,20090824,000000,5.41433,5.41433,5.35871,5.40219,10454.15423859,0
+SBI.US,D,20090825,000000,5.50659,5.50659,5.36498,5.42617,66805.915224648,0
+SBI.US,D,20090826,000000,5.45116,5.48211,5.40219,5.41433,21280.978298168,0
+SBI.US,D,20090827,000000,5.39553,5.42617,5.38887,5.42617,14955.801473471,0
+SBI.US,D,20090828,000000,5.49357,5.49357,5.43253,5.45116,17373.560750448,0
+SBI.US,D,20090831,000000,5.41433,5.4634,5.37094,5.44488,62621.803097513,0
+SBI.US,D,20090901,000000,5.43253,5.45116,5.32166,5.43253,50865.857018489,0
+SBI.US,D,20090902,000000,5.40219,5.4634,5.40219,5.43253,10153.976355385,0
+SBI.US,D,20090903,000000,5.42617,5.46938,5.42617,5.4634,28714.97546695,0
+SBI.US,D,20090904,000000,5.46938,5.46938,5.42617,5.45704,27129.341954643,0
+SBI.US,D,20090908,000000,5.4387,5.53744,5.4387,5.53744,31005.108092906,0
+SBI.US,D,20090909,000000,5.51884,5.53098,5.48769,5.53098,46948.229338691,0
+SBI.US,D,20090910,000000,5.50659,5.53098,5.47574,5.50659,25889.831919908,0
+SBI.US,D,20090911,000000,5.48769,5.53098,5.4634,5.53098,23512.913171255,0
+SBI.US,D,20090914,000000,5.50659,5.53098,5.50659,5.51884,10726.764765176,0
+SBI.US,D,20090915,000000,5.53098,5.54968,5.50659,5.54322,37845.896587735,0
+SBI.US,D,20090916,000000,5.51884,5.59836,5.49357,5.59836,43571.738659227,0
+SBI.US,D,20090917,000000,5.56799,5.6111,5.56799,5.58044,23020.784804911,0
+SBI.US,D,20090918,000000,5.60473,5.64782,5.56799,5.63539,34386.703838409,0
+SBI.US,D,20090921,000000,5.64175,5.64175,5.54322,5.59836,12527.83206441,0
+SBI.US,D,20090922,000000,5.54322,5.63539,5.54322,5.60473,37624.336721559,0
+SBI.US,D,20090923,000000,5.62931,5.81382,5.55556,5.65998,76340.136562666,0
+SBI.US,D,20090924,000000,5.66624,5.69081,5.65998,5.67867,22444.933355496,0
+SBI.US,D,20090925,000000,5.91863,5.91863,5.55556,5.59249,61890.757640455,0
+SBI.US,D,20090928,000000,5.59836,5.75859,5.59836,5.59836,66602.733596221,0
+SBI.US,D,20090929,000000,5.6111,5.67867,5.53744,5.6111,93354.300663834,0
+SBI.US,D,20090930,000000,5.56799,5.65408,5.54322,5.57407,27578.587766243,0
+SBI.US,D,20091001,000000,5.62294,5.62294,5.54968,5.59249,22250.940845941,0
+SBI.US,D,20091002,000000,5.53744,5.69081,5.53744,5.69081,51087.416884665,0
+SBI.US,D,20091005,000000,5.67867,5.70913,5.62931,5.63539,39187.507943288,0
+SBI.US,D,20091006,000000,5.65998,5.78308,5.65998,5.70913,12675.878979597,0
+SBI.US,D,20091007,000000,5.69081,5.69708,5.67867,5.68503,51152.761729989,0
+SBI.US,D,20091008,000000,5.67241,5.67241,5.65408,5.67241,19370.662585656,0
+SBI.US,D,20091009,000000,5.65998,5.67241,5.58641,5.62294,28932.451280294,0
+SBI.US,D,20091012,000000,5.59836,5.59836,5.38376,5.53098,94812.30752512,0
+SBI.US,D,20091013,000000,5.50659,5.53098,5.43253,5.51237,10590.970008486,0
+SBI.US,D,20091014,000000,5.47574,5.53098,5.38887,5.39553,44308.910195536,0
+SBI.US,D,20091015,000000,5.38887,5.45116,5.38376,5.38376,20854.194777146,0
+SBI.US,D,20091016,000000,5.39553,5.46938,5.38887,5.45116,13025.065496797,0
+SBI.US,D,20091019,000000,5.50052,5.61698,5.44488,5.51884,31891.347557609,0
+SBI.US,D,20091020,000000,5.50052,5.53744,5.47574,5.53098,32541.732971222,0
+SBI.US,D,20091021,000000,5.50052,5.53744,5.48769,5.53744,49619.199891297,0
+SBI.US,D,20091022,000000,5.53744,5.57407,5.51884,5.57407,56999.083360048,0
+SBI.US,D,20091023,000000,5.59249,5.59249,5.53744,5.58044,25160.828489263,0
+SBI.US,D,20091026,000000,5.58044,5.59249,5.53744,5.53744,10242.804504496,0
+SBI.US,D,20091027,000000,5.56799,5.58044,5.54322,5.54968,24218.43329811,0
+SBI.US,D,20091028,000000,5.54322,5.58044,5.50052,5.50052,10405.145604598,0
+SBI.US,D,20091029,000000,5.49357,5.59249,5.44488,5.48211,44443.683939016,0
+SBI.US,D,20091030,000000,5.50052,5.56182,5.47574,5.48211,21359.596315197,0
+SBI.US,D,20091102,000000,5.50659,5.52471,5.38376,5.52471,34308.085821379,0
+SBI.US,D,20091103,000000,5.50659,5.50659,5.41433,5.50659,33466.770937837,0
+SBI.US,D,20091104,000000,5.50659,5.50659,5.48211,5.48211,12875.997568401,0
+SBI.US,D,20091105,000000,5.45704,5.50659,5.4387,5.50659,28654.735687667,0
+SBI.US,D,20091106,000000,5.53098,5.56799,5.48211,5.48211,18443.582592624,0
+SBI.US,D,20091109,000000,5.62931,5.62931,5.48211,5.48211,17649.234316658,0
+SBI.US,D,20091110,000000,5.50659,5.56799,5.4387,5.44488,17614.519867581,0
+SBI.US,D,20091111,000000,5.49357,5.52471,5.48769,5.50659,29695.148146806,0
+SBI.US,D,20091112,000000,5.49357,5.55556,5.48211,5.49357,12512.516866289,0
+SBI.US,D,20091113,000000,5.51884,5.56182,5.50659,5.50659,22881.927008599,0
+SBI.US,D,20091116,000000,5.50659,5.54322,5.50659,5.50659,18920.395760847,0
+SBI.US,D,20091117,000000,5.50659,5.50659,5.49357,5.50052,21701.635739938,0
+SBI.US,D,20091118,000000,5.47574,5.53744,5.46938,5.50659,22940.124761464,0
+SBI.US,D,20091119,000000,5.51884,5.55556,5.48211,5.55556,11541.533305305,0
+SBI.US,D,20091120,000000,5.53098,5.55556,5.50052,5.54968,29932.023211105,0
+SBI.US,D,20091123,000000,5.54322,5.58641,5.45704,5.58641,14464.694120336,0
+SBI.US,D,20091124,000000,5.61698,5.61698,5.50659,5.54968,37121.998223132,0
+SBI.US,D,20091125,000000,5.53744,5.56182,5.47574,5.53098,20745.967377078,0
+SBI.US,D,20091127,000000,5.51884,5.56182,5.48211,5.55556,19069.463689242,0
+SBI.US,D,20091130,000000,5.56799,5.58044,5.54322,5.58044,17854.457971504,0
+SBI.US,D,20091201,000000,5.54968,5.59836,5.48211,5.51884,87529.420311147,0
+SBI.US,D,20091202,000000,5.53098,5.54322,5.50659,5.52471,29993.284003596,0
+SBI.US,D,20091203,000000,5.53744,5.55556,5.50659,5.55556,28924.283174629,0
+SBI.US,D,20091204,000000,5.54322,5.59836,5.51237,5.56799,30787.632279562,0
+SBI.US,D,20091207,000000,5.55556,5.59836,5.53744,5.56799,23534.354448628,0
+SBI.US,D,20091208,000000,5.49357,5.59836,5.49357,5.56799,37532.445532824,0
+SBI.US,D,20091209,000000,5.59249,5.59836,5.49357,5.54322,80907.128642869,0
+SBI.US,D,20091210,000000,5.52471,5.59836,5.52471,5.59249,34361.178508205,0
+SBI.US,D,20091211,000000,5.53098,5.56799,5.52471,5.56799,11523.155067557,0
+SBI.US,D,20091214,000000,5.53744,5.58641,5.50659,5.50659,33183.95027917,0
+SBI.US,D,20091215,000000,5.53098,5.56799,5.50052,5.56799,27212.044024505,0
+SBI.US,D,20091216,000000,5.50659,5.59249,5.50659,5.58044,42781.474436093,0
+SBI.US,D,20091217,000000,5.59249,5.59836,5.48211,5.56182,60319.41831306,0
+SBI.US,D,20091218,000000,5.53744,5.57407,5.45116,5.52471,58317.211411812,0
+SBI.US,D,20091221,000000,5.49357,5.56799,5.4634,5.48211,45685.236000167,0
+SBI.US,D,20091222,000000,5.50659,5.56799,5.45704,5.56799,52419.839121344,0
+SBI.US,D,20091223,000000,5.55556,5.56182,5.50052,5.50659,25349.715932777,0
+SBI.US,D,20091224,000000,5.52471,5.52471,5.50052,5.52471,10323.464547943,0
+SBI.US,D,20091228,000000,5.88152,5.88152,5.50052,5.50659,76710.764357236,0
+SBI.US,D,20091229,000000,5.53744,5.54322,5.48769,5.50659,28555.697406474,0
+SBI.US,D,20091230,000000,5.51237,5.51237,5.49357,5.49357,715.73025893658,0
+SBI.US,D,20091231,000000,5.48211,5.52471,5.47574,5.50659,16796.688287826,0
+SBI.US,D,20100104,000000,5.50659,5.57407,5.50659,5.57407,35265.796210656,0
+SBI.US,D,20100105,000000,5.54322,5.59249,5.52471,5.58044,13496.773598977,0
+SBI.US,D,20100106,000000,5.55556,5.59249,5.50659,5.58641,30714.119328574,0
+SBI.US,D,20100107,000000,5.59249,5.59249,5.56799,5.56799,4815.098289793,0
+SBI.US,D,20100108,000000,5.58641,5.59249,5.54968,5.57407,59686.390123985,0
+SBI.US,D,20100111,000000,5.59249,5.59249,5.52471,5.56799,24674.82620217,0
+SBI.US,D,20100112,000000,5.55556,5.59836,5.54322,5.56799,22013.044768435,0
+SBI.US,D,20100113,000000,5.55556,5.55556,5.50052,5.55556,29805.417573292,0
+SBI.US,D,20100114,000000,5.55556,5.59249,5.55556,5.56799,18200.581449077,0
+SBI.US,D,20100115,000000,5.56799,5.59836,5.56182,5.56799,52779.235770626,0
+SBI.US,D,20100119,000000,5.58641,5.59836,5.56799,5.58641,10564.423665075,0
+SBI.US,D,20100120,000000,5.58044,5.59836,5.56182,5.59836,46064.031900403,0
+SBI.US,D,20100121,000000,5.56799,5.59249,5.56799,5.59249,40511.762074301,0
+SBI.US,D,20100122,000000,5.59836,5.59836,5.57407,5.59836,18579.377349314,0
+SBI.US,D,20100125,000000,5.60473,5.60473,5.59249,5.60473,46770.573040467,0
+SBI.US,D,20100126,000000,5.56799,5.60473,5.56799,5.57407,41045.751982181,0
+SBI.US,D,20100127,000000,5.59836,5.6111,5.56799,5.59249,40942.629648155,0
+SBI.US,D,20100128,000000,5.58641,5.59836,5.58641,5.59836,5248.0078900627,0
+SBI.US,D,20100129,000000,5.72187,5.72187,5.54968,5.59836,64195.184451324,0
+SBI.US,D,20100201,000000,5.56799,5.60473,5.56799,5.58044,45016.472348807,0
+SBI.US,D,20100202,000000,5.58641,5.59836,5.58044,5.59836,51264.052169681,0
+SBI.US,D,20100203,000000,5.59836,5.6111,5.59249,5.59249,49721.301212116,0
+SBI.US,D,20100204,000000,5.59836,5.62931,5.59249,5.59249,98829.994499322,0
+SBI.US,D,20100205,000000,5.59249,5.62294,5.59249,5.60473,20137.443505001,0
+SBI.US,D,20100208,000000,5.61698,5.65998,5.61698,5.62931,37624.336721559,0
+SBI.US,D,20100209,000000,5.63539,5.67241,5.61698,5.62931,68928.601684462,0
+SBI.US,D,20100210,000000,5.62294,5.70913,5.60473,5.65998,92287.341861282,0
+SBI.US,D,20100211,000000,5.69081,5.69081,5.64782,5.65998,37174.069896751,0
+SBI.US,D,20100212,000000,5.65998,5.70913,5.65998,5.69081,39683.720362465,0
+SBI.US,D,20100216,000000,5.69081,5.72187,5.68503,5.69081,93915.857928334,0
+SBI.US,D,20100217,000000,5.66624,5.7157,5.66624,5.7157,33442.266620839,0
+SBI.US,D,20100218,000000,5.67241,5.70335,5.66624,5.66624,11177.031589985,0
+SBI.US,D,20100219,000000,5.66624,5.69081,5.66624,5.67241,37344.579102515,0
+SBI.US,D,20100222,000000,5.67241,5.67241,5.63539,5.65998,109239.22415677,0
+SBI.US,D,20100223,000000,5.67241,5.7157,5.65998,5.67867,124864.81029479,0
+SBI.US,D,20100224,000000,5.69081,5.70335,5.62931,5.62931,129168.38096728,0
+SBI.US,D,20100225,000000,5.62931,5.69081,5.61698,5.65998,41878.898760059,0
+SBI.US,D,20100226,000000,5.67867,5.70913,5.66624,5.69081,71222.81836325,0
+SBI.US,D,20100301,000000,5.7157,5.72785,5.66624,5.70913,51074.143712959,0
+SBI.US,D,20100302,000000,5.72187,5.87582,5.70335,5.78964,128844.71978028,0
+SBI.US,D,20100303,000000,5.76486,5.87582,5.72785,5.78308,90803.809669792,0
+SBI.US,D,20100304,000000,5.78308,5.78308,5.69081,5.7157,23067.751412488,0
+SBI.US,D,20100305,000000,5.74017,5.75262,5.70913,5.73411,34456.132736566,0
+SBI.US,D,20100308,000000,5.79533,5.79533,5.67241,5.77124,49922.440814129,0
+SBI.US,D,20100309,000000,5.83215,5.83215,5.75262,5.77671,97479.194024895,0
+SBI.US,D,20100310,000000,5.77671,5.77671,5.66624,5.7157,84457.191567724,0
+SBI.US,D,20100311,000000,5.69708,5.76486,5.69081,5.76486,67814.676274335,0
+SBI.US,D,20100312,000000,5.72187,5.80795,5.72187,5.77124,108960.48755091,0
+SBI.US,D,20100315,000000,5.75262,5.76486,5.70913,5.75859,124279.76972649,0
+SBI.US,D,20100316,000000,5.75262,5.87582,5.75262,5.85683,188763.90091574,0
+SBI.US,D,20100317,000000,5.82618,5.89445,5.72785,5.86319,102440.29720346,0
+SBI.US,D,20100318,000000,5.84468,5.85683,5.67241,5.77124,146163.14581749,0
+SBI.US,D,20100319,000000,5.76486,5.76486,5.68503,5.69708,38571.836978753,0
+SBI.US,D,20100322,000000,5.72187,5.74017,5.69081,5.70913,30736.581619154,0
+SBI.US,D,20100323,000000,5.73411,5.79533,5.72187,5.78964,39906.301241848,0
+SBI.US,D,20100324,000000,5.80169,5.83215,5.72785,5.72785,53185.599027482,0
+SBI.US,D,20100325,000000,5.74017,5.76486,5.70335,5.73411,67550.233853416,0
+SBI.US,D,20100326,000000,5.75859,5.96153,5.69708,5.79533,40133.987187273,0
+SBI.US,D,20100329,000000,5.94957,5.95545,5.76486,5.78308,26621.898390174,0
+SBI.US,D,20100330,000000,5.77671,5.82048,5.74017,5.78308,31490.089366794,0
+SBI.US,D,20100331,000000,5.76486,5.81382,5.69081,5.72187,72821.725047264,0
+SBI.US,D,20100401,000000,5.72187,5.75262,5.68503,5.68503,37544.697691321,0
+SBI.US,D,20100405,000000,5.69081,5.72785,5.69081,5.7157,62900.539703347,0
+SBI.US,D,20100406,000000,5.69708,5.72187,5.67241,5.67241,46339.705466612,0
+SBI.US,D,20100407,000000,5.67241,5.69081,5.62931,5.65408,39474.412654788,0
+SBI.US,D,20100408,000000,5.64175,5.7157,5.64175,5.7157,25024.012719368,0
+SBI.US,D,20100409,000000,5.70913,5.78308,5.69708,5.78308,22807.3930444,0
+SBI.US,D,20100412,000000,5.78308,5.81382,5.78308,5.78964,31444.143772425,0
+SBI.US,D,20100413,000000,5.82048,6.02921,5.82048,5.89962,30564.03038697,0
+SBI.US,D,20100414,000000,5.93077,5.93077,5.78308,5.79533,23269.912027708,0
+SBI.US,D,20100415,000000,5.85095,5.85095,5.75262,5.75859,33661.7844606,0
+SBI.US,D,20100416,000000,5.74017,5.80169,5.7157,5.77124,65904.360561822,0
+SBI.US,D,20100419,000000,5.75859,5.85683,5.75859,5.82048,35161.652863421,0
+SBI.US,D,20100420,000000,5.86319,5.86319,5.77124,5.77671,31705.52315372,0
+SBI.US,D,20100421,000000,5.78308,5.78308,5.74596,5.77124,21527.042481339,0
+SBI.US,D,20100422,000000,5.80795,5.89445,5.78964,5.85095,32620.350988252,0
+SBI.US,D,20100423,000000,5.85261,5.88287,5.85261,5.88287,8656.1499789789,0
+SBI.US,D,20100426,000000,6.31854,6.31854,5.83215,5.83881,37013.770823066,0
+SBI.US,D,20100427,000000,5.83881,5.88152,5.80795,5.88152,33318.72402265,0
+SBI.US,D,20100428,000000,5.86319,5.86319,5.83881,5.83881,7398.261706497,0
+SBI.US,D,20100429,000000,5.83881,5.85683,5.78308,5.84468,20152.758703124,0
+SBI.US,D,20100430,000000,5.85095,5.85683,5.78964,5.84468,21510.706270008,0
+SBI.US,D,20100503,000000,5.84468,5.85683,5.83215,5.85683,7346.1900328797,0
+SBI.US,D,20100504,000000,5.87582,5.89445,5.87582,5.89445,14527.996939241,0
+SBI.US,D,20100505,000000,5.88759,5.906,5.87582,5.906,6627.3967343186,0
+SBI.US,D,20100506,000000,5.91236,5.91236,5.84468,5.84468,14306.437073067,0
+SBI.US,D,20100507,000000,5.85095,5.87582,5.78964,5.78964,56326.235655856,0
+SBI.US,D,20100510,000000,5.80169,5.91863,5.78308,5.86319,29890.16166957,0
+SBI.US,D,20100511,000000,5.78964,5.95545,5.78964,5.89962,26197.156895569,0
+SBI.US,D,20100512,000000,5.98073,5.98073,5.86319,5.88759,7149.1344837003,0
+SBI.US,D,20100513,000000,5.906,5.98073,5.906,5.97377,13293.591970548,0
+SBI.US,D,20100514,000000,5.95545,5.95545,5.83881,5.87582,15866.54525517,0
+SBI.US,D,20100517,000000,5.81382,5.88152,5.81382,5.88152,8509.1240770007,0
+SBI.US,D,20100518,000000,5.88152,5.95545,5.88152,5.94957,38249.196804969,0
+SBI.US,D,20100519,000000,5.93655,5.94957,5.88759,5.89962,3902.312481677,0
+SBI.US,D,20100520,000000,5.88152,5.99179,5.83881,5.98602,9970.1939779111,0
+SBI.US,D,20100521,000000,5.85095,5.9674,5.75262,5.85683,40050.264104203,0
+SBI.US,D,20100524,000000,5.78308,5.88759,5.78308,5.82048,53197.85118598,0
+SBI.US,D,20100525,000000,5.77124,5.906,5.74596,5.85683,57618.838377414,0
+SBI.US,D,20100526,000000,5.86319,6.15233,5.78308,6.01697,49591.632534677,0
+SBI.US,D,20100527,000000,6.02333,6.12773,5.86955,6.0104,26507.544910858,0
+SBI.US,D,20100528,000000,6.02921,6.13402,5.91863,6.07867,50287.963542658,0
+SBI.US,D,20100601,000000,6.08503,6.08503,6.02921,6.04164,23911.108322447,0
+SBI.US,D,20100602,000000,6.04762,6.0718,6.02921,6.02921,23333.214846614,0
+SBI.US,D,20100603,000000,5.96153,6.02921,5.91236,5.91863,37598.811391354,0
+SBI.US,D,20100604,000000,5.78308,5.89445,5.78308,5.81382,48431.761530181,0
+SBI.US,D,20100607,000000,5.82048,5.88759,5.78964,5.86319,35636.424005225,0
+SBI.US,D,20100608,000000,5.89962,5.93655,5.88759,5.93077,20565.248039231,0
+SBI.US,D,20100609,000000,5.94302,6.21442,5.91236,5.94957,23139.22233706,0
+SBI.US,D,20100610,000000,5.91863,6.02921,5.86319,6.02921,33763.885781416,0
+SBI.US,D,20100611,000000,6.0104,6.04164,5.89962,5.89962,24857.587566434,0
+SBI.US,D,20100614,000000,5.92471,5.92471,5.84468,5.91863,33118.605433847,0
+SBI.US,D,20100615,000000,5.92471,5.95545,5.91863,5.95545,20050.657382306,0
+SBI.US,D,20100616,000000,5.93077,5.93655,5.93077,5.93077,7883.2429803841,0
+SBI.US,D,20100617,000000,5.93655,5.93655,5.906,5.91863,8801.133854541,0
+SBI.US,D,20100618,000000,5.91236,5.94957,5.906,5.93077,17713.558148772,0
+SBI.US,D,20100621,000000,5.906,5.94302,5.906,5.92471,14306.437073067,0
+SBI.US,D,20100622,000000,5.906,5.93077,5.89445,5.89445,38143.011431315,0
+SBI.US,D,20100623,000000,5.89962,5.96153,5.89445,5.95545,23497.597973133,0
+SBI.US,D,20100624,000000,5.91863,5.9674,5.88152,5.95545,59647.591622076,0
+SBI.US,D,20100625,000000,5.97377,6.02333,5.9674,5.99893,19714.744036814,0
+SBI.US,D,20100628,000000,5.99893,5.99893,5.91863,5.93077,35850.836778945,0
+SBI.US,D,20100629,000000,5.93655,5.93655,5.87582,5.91863,22562.349874437,0
+SBI.US,D,20100630,000000,5.90267,5.92166,5.89032,5.92166,26831.206097852,0
+SBI.US,D,20100701,000000,5.93077,5.96153,5.87582,5.93655,37495.689057328,0
+SBI.US,D,20100702,000000,5.93655,5.99893,5.93655,5.94957,34414.271195032,0
+SBI.US,D,20100706,000000,5.94957,5.95545,5.93655,5.95545,18413.973209588,0
+SBI.US,D,20100707,000000,5.94302,5.94302,5.86319,5.906,20891.972265849,0
+SBI.US,D,20100708,000000,5.906,6.0104,5.906,6.0104,52532.150574245,0
+SBI.US,D,20100709,000000,6.0104,6.03528,6.0104,6.03528,23249.491763545,0
+SBI.US,D,20100712,000000,6.04762,6.05389,5.94957,5.94957,52011.433838072,0
+SBI.US,D,20100713,000000,5.94957,6.02333,5.906,5.99179,30637.54333796,0
+SBI.US,D,20100714,000000,5.98602,6.06045,5.906,5.9674,48758.485756799,0
+SBI.US,D,20100715,000000,5.88759,5.94302,5.88152,5.906,57156.319394107,0
+SBI.US,D,20100716,000000,5.95545,5.96153,5.85095,5.85683,62558.500278605,0
+SBI.US,D,20100719,000000,5.85095,5.93655,5.85095,5.906,23706.905680811,0
+SBI.US,D,20100720,000000,5.93655,6.08503,5.93655,6.02333,55720.774823403,0
+SBI.US,D,20100721,000000,6.02333,6.02333,5.93655,5.93655,28785.425378315,0
+SBI.US,D,20100722,000000,5.98602,5.98602,5.92471,5.93655,11863.152465883,0
+SBI.US,D,20100723,000000,5.98073,5.98073,5.91236,5.91236,25743.827031137,0
+SBI.US,D,20100726,000000,5.91236,5.98073,5.906,5.91863,18585.503428563,0
+SBI.US,D,20100727,000000,5.94302,5.94957,5.91863,5.92471,32043.478525629,0
+SBI.US,D,20100728,000000,5.92471,5.93655,5.91236,5.93655,11316.910399505,0
+SBI.US,D,20100729,000000,5.93655,5.99893,5.91863,5.9674,28122.787806204,0
+SBI.US,D,20100730,000000,6.00502,6.02921,5.98073,6.02921,19934.261876573,0
+SBI.US,D,20100802,000000,6.02921,6.02921,5.95545,5.98602,26269.648833351,0
+SBI.US,D,20100803,000000,5.98602,6.05389,5.97377,6.02921,26157.33738045,0
+SBI.US,D,20100804,000000,6.06045,6.09052,6.04164,6.09052,23601.741320367,0
+SBI.US,D,20100805,000000,6.09052,6.115,6.09052,6.115,13735.690689692,0
+SBI.US,D,20100806,000000,6.12773,6.15233,6.115,6.13402,19827.055489713,0
+SBI.US,D,20100809,000000,6.12773,6.12773,5.95545,5.99179,64111.461368254,0
+SBI.US,D,20100810,000000,6.02921,6.04762,5.95545,6.04762,55907.6202405,0
+SBI.US,D,20100811,000000,6.02333,6.06632,6.02333,6.06045,7272.6770818905,0
+SBI.US,D,20100812,000000,6.09698,6.09698,6.04164,6.06045,9894.6390005054,0
+SBI.US,D,20100813,000000,6.06045,6.07867,6.02921,6.07867,16814.045512363,0
+SBI.US,D,20100816,000000,6.07867,6.13402,6.07867,6.13402,30456.82400011,0
+SBI.US,D,20100817,000000,6.14595,6.14595,6.06045,6.12773,56684.611291927,0
+SBI.US,D,20100818,000000,6.115,6.115,6.03528,6.10922,32993.020809238,0
+SBI.US,D,20100819,000000,6.10316,6.13979,6.08503,6.12156,31866.843240613,0
+SBI.US,D,20100820,000000,6.12156,6.15233,6.09052,6.15233,34329.52709875,0
+SBI.US,D,20100823,000000,6.14595,6.14595,6.04164,6.04762,42606.881177494,0
+SBI.US,D,20100824,000000,6.04762,6.07867,5.95545,6.0104,68537.553625728,0
+SBI.US,D,20100825,000000,6.02333,6.02921,5.9674,6.0104,36443.02443969,0
+SBI.US,D,20100826,000000,6.0104,6.04164,6.0104,6.04164,9589.3560512586,0
+SBI.US,D,20100827,000000,6.09698,6.10316,6.04762,6.10316,22194.785119491,0
+SBI.US,D,20100830,000000,6.10316,6.16456,6.0718,6.16456,67332.758040072,0
+SBI.US,D,20100831,000000,6.16367,6.27642,6.13303,6.22,76166.564317274,0
+SBI.US,D,20100901,000000,6.20814,6.21442,6.0718,6.07867,73474.152487295,0
+SBI.US,D,20100902,000000,6.02921,6.17142,6.02921,6.07867,52211.552426876,0
+SBI.US,D,20100903,000000,6.10922,6.23223,6.10922,6.23223,37836.70746886,0
+SBI.US,D,20100907,000000,6.20814,6.20814,6.115,6.16456,17781.966033723,0
+SBI.US,D,20100908,000000,6.16456,6.19512,6.09052,6.10316,34066.10569104,0
+SBI.US,D,20100909,000000,6.10316,6.18896,6.10316,6.14595,24522.695234149,0
+SBI.US,D,20100910,000000,6.14595,6.1826,6.12156,6.12156,12434.919862465,0
+SBI.US,D,20100913,000000,6.15233,6.1826,6.12156,6.1581,31054.116726898,0
+SBI.US,D,20100914,000000,6.15233,6.21442,6.15233,6.1826,11749.819999776,0
+SBI.US,D,20100915,000000,6.14595,6.15233,6.05389,6.05389,41442.926120165,0
+SBI.US,D,20100916,000000,6.0718,6.0718,6.01697,6.02333,27653.12173044,0
+SBI.US,D,20100917,000000,6.00502,6.08503,5.99893,6.06632,36751.370428562,0
+SBI.US,D,20100920,000000,6.09052,6.09698,6.00502,6.00502,28559.781459307,0
+SBI.US,D,20100921,000000,6.02921,6.04762,5.97377,6.02333,44984.820939354,0
+SBI.US,D,20100922,000000,6.02333,6.06632,5.98602,6.03528,53336.708982294,0
+SBI.US,D,20100923,000000,6.0104,6.02921,5.99179,5.99179,29534.849073122,0
+SBI.US,D,20100924,000000,6.07867,6.07867,5.9674,6.02333,28690.471149953,0
+SBI.US,D,20100927,000000,6.02921,6.02921,5.98073,5.98073,20694.91671667,0
+SBI.US,D,20100928,000000,5.99893,5.99893,5.95545,5.9674,72083.532497749,0
+SBI.US,D,20100929,000000,5.98073,5.99893,5.94957,5.9674,54395.49967918,0
+SBI.US,D,20100930,000000,5.98199,6.00041,5.95067,5.96848,63355.911594197,0
+SBI.US,D,20101001,000000,5.98073,6.02333,5.98073,6.01697,39415.193888713,0
+SBI.US,D,20101004,000000,6.01697,6.04164,5.98602,6.02921,16462.816968748,0
+SBI.US,D,20101005,000000,6.0104,6.0104,5.95545,5.97377,31150.091968467,0
+SBI.US,D,20101006,000000,5.99893,6.01697,5.98602,6.01697,9359.6280794174,0
+SBI.US,D,20101007,000000,5.98602,5.98602,5.93077,5.94957,64874.158234766,0
+SBI.US,D,20101008,000000,5.98073,6.02921,5.98073,6.01697,26874.088652595,0
+SBI.US,D,20101011,000000,5.99179,6.02921,5.95545,6.00502,21676.110409735,0
+SBI.US,D,20101012,000000,6.00502,6.04762,6.00502,6.02921,42833.546109711,0
+SBI.US,D,20101013,000000,6.02921,6.02921,5.92471,5.9674,125794.95332745,0
+SBI.US,D,20101014,000000,5.95545,5.98602,5.93077,5.98602,33724.066266298,0
+SBI.US,D,20101015,000000,5.99179,5.99893,5.9674,5.99179,31839.275883991,0
+SBI.US,D,20101018,000000,5.99179,5.99893,5.94957,5.97377,28451.554059239,0
+SBI.US,D,20101019,000000,5.97377,5.98602,5.91863,5.9674,49299.622757137,0
+SBI.US,D,20101020,000000,5.95545,5.9674,5.906,5.95545,37514.067295075,0
+SBI.US,D,20101021,000000,5.94302,6.02921,5.93655,6.00502,99212.874452391,0
+SBI.US,D,20101022,000000,6.01697,6.01697,5.94302,6.00502,22904.389299179,0
+SBI.US,D,20101025,000000,5.98073,6.0104,5.94302,5.94957,13554.971351843,0
+SBI.US,D,20101026,000000,5.94957,5.97377,5.94302,5.94302,32553.985129719,0
+SBI.US,D,20101027,000000,5.96153,5.96153,5.89445,5.89445,69270.641109203,0
+SBI.US,D,20101028,000000,5.89962,5.92471,5.86319,5.89962,44054.677906698,0
+SBI.US,D,20101029,000000,5.95888,5.96505,5.89581,5.93969,34380.57775916,0
+SBI.US,D,20101101,000000,5.9674,5.99179,5.93655,5.98602,18525.26364928,0
+SBI.US,D,20101102,000000,5.99893,5.99893,5.95545,5.98073,18710.067039961,0
+SBI.US,D,20101103,000000,5.99179,6.01697,5.97377,6.0104,38077.666585993,0
+SBI.US,D,20101104,000000,5.99893,6.00502,5.93655,5.94302,66868.197030349,0
+SBI.US,D,20101105,000000,5.93655,5.9674,5.89445,5.906,48097.890211104,0
+SBI.US,D,20101108,000000,5.91236,5.93077,5.89445,5.92471,31539.098000786,0
+SBI.US,D,20101109,000000,5.89962,5.92471,5.88152,5.89962,38550.39570138,0
+SBI.US,D,20101110,000000,5.88152,5.88759,5.84468,5.87582,65218.239685923,0
+SBI.US,D,20101111,000000,5.83881,5.83881,5.56182,5.69081,182123.23100972,0
+SBI.US,D,20101112,000000,5.64175,5.78308,5.62931,5.68503,98868.793001233,0
+SBI.US,D,20101115,000000,5.65408,5.74596,5.64782,5.70335,98817.742340824,0
+SBI.US,D,20101116,000000,5.66624,5.92471,5.48211,5.88759,205659.62748476,0
+SBI.US,D,20101117,000000,5.77124,5.99179,5.77124,5.82618,160521.65456418,0
+SBI.US,D,20101118,000000,5.79533,5.80795,5.67241,5.76486,43546.213329023,0
+SBI.US,D,20101119,000000,5.82618,5.94302,5.82618,5.89445,34216.194632643,0
+SBI.US,D,20101122,000000,5.89445,6.02921,5.89445,6.02333,63893.98555491,0
+SBI.US,D,20101123,000000,6.00502,6.04164,5.95545,6.04164,16115.672477966,0
+SBI.US,D,20101124,000000,6.03528,6.03528,5.83215,5.84468,46365.230796818,0
+SBI.US,D,20101126,000000,5.88152,5.93655,5.87582,5.93077,4089.1578987746,0
+SBI.US,D,20101129,000000,5.94957,6.0104,5.88759,5.91863,25735.658925472,0
+SBI.US,D,20101130,000000,5.85859,5.92715,5.80905,5.81511,45552.504283104,0
+SBI.US,D,20101201,000000,5.80795,5.80795,5.66624,5.69708,111487.49524118,0
+SBI.US,D,20101202,000000,5.70335,5.75262,5.69081,5.72785,49300.643770344,0
+SBI.US,D,20101203,000000,5.73411,5.77671,5.70335,5.76486,19987.354563398,0
+SBI.US,D,20101206,000000,5.85683,5.85683,5.67867,5.74596,92619.171153942,0
+SBI.US,D,20101207,000000,5.69708,5.77671,5.67241,5.77671,98845.309697444,0
+SBI.US,D,20101208,000000,5.77671,5.84468,5.68503,5.77124,85673.218298669,0
+SBI.US,D,20101209,000000,5.82618,5.82618,5.69081,5.74596,46514.298725211,0
+SBI.US,D,20101210,000000,5.82618,5.82618,5.69081,5.74596,30930.574128708,0
+SBI.US,D,20101213,000000,5.72785,5.72785,5.61698,5.67867,76014.433349256,0
+SBI.US,D,20101214,000000,5.84468,6.12156,5.62931,5.77124,146244.82687415,0
+SBI.US,D,20101215,000000,5.85095,5.85095,5.63539,5.72187,40272.844983586,0
+SBI.US,D,20101216,000000,5.80875,5.80875,5.72804,5.79013,41806.406822279,0
+SBI.US,D,20101217,000000,5.86955,5.91863,5.79533,5.86955,58095.651545636,0
+SBI.US,D,20101220,000000,5.86955,5.86955,5.64175,5.66624,94951.165321434,0
+SBI.US,D,20101221,000000,5.62931,5.86955,5.59249,5.69081,97258.655171928,0
+SBI.US,D,20101222,000000,5.72187,5.72187,5.6111,5.64175,43540.087249774,0
+SBI.US,D,20101223,000000,5.61698,5.79533,5.59836,5.79533,88785.266557213,0
+SBI.US,D,20101227,000000,5.79533,5.79533,5.72785,5.78308,26659.675878877,0
+SBI.US,D,20101228,000000,5.75859,5.77671,5.70913,5.73411,35039.131278438,0
+SBI.US,D,20101229,000000,5.70835,5.98426,5.67122,5.77142,81388.025863925,0
+SBI.US,D,20101230,000000,5.82744,5.82744,5.69631,5.69631,33171.698120672,0
+SBI.US,D,20101231,000000,5.75771,5.84144,5.74449,5.80257,27111.984730103,0
+SBI.US,D,20110103,000000,5.79533,5.81382,5.72785,5.74017,17706.411056317,0
+SBI.US,D,20110104,000000,5.78308,5.82048,5.74596,5.77671,22339.768995054,0
+SBI.US,D,20110105,000000,5.76486,5.77671,5.67867,5.72785,41951.39069784,0
+SBI.US,D,20110106,000000,5.72187,5.73411,5.70913,5.70913,9914.0382514609,0
+SBI.US,D,20110107,000000,5.68503,5.72187,5.68503,5.70335,7079.7055855438,0
+SBI.US,D,20110110,000000,5.67867,5.7157,5.58044,5.62931,94584.621579696,0
+SBI.US,D,20110111,000000,5.59836,5.62294,5.58044,5.58641,28664.945819749,0
+SBI.US,D,20110112,000000,5.59249,5.59249,5.54322,5.55556,65864.541046703,0
+SBI.US,D,20110113,000000,5.54968,5.56799,5.51884,5.54322,96002.808925863,0
+SBI.US,D,20110114,000000,5.51884,5.53098,5.35232,5.41981,150877.16379968,0
+SBI.US,D,20110118,000000,5.4634,5.56182,5.35871,5.54968,116863.12978226,0
+SBI.US,D,20110119,000000,5.53744,5.56182,5.47574,5.54322,46622.526125279,0
+SBI.US,D,20110120,000000,5.48211,5.58641,5.48211,5.54968,37889.800155686,0
+SBI.US,D,20110121,000000,5.57407,5.60473,5.56799,5.59249,44191.493676595,0
+SBI.US,D,20110124,000000,5.62294,5.62294,5.56799,5.58641,33867.008115444,0
+SBI.US,D,20110125,000000,5.56799,5.63539,5.56182,5.62931,26479.977554237,0
+SBI.US,D,20110126,000000,5.63539,5.65408,5.59249,5.63539,33592.355562442,0
+SBI.US,D,20110127,000000,5.62931,5.67241,5.60473,5.60473,35960.08519222,0
+SBI.US,D,20110128,000000,5.63539,5.64175,5.61698,5.62294,20932.812794178,0
+SBI.US,D,20110131,000000,5.6487,5.65507,5.60335,5.60335,19062.316596785,0
+SBI.US,D,20110201,000000,5.62931,5.66624,5.61698,5.62294,37884.695089647,0
+SBI.US,D,20110202,000000,5.65998,5.74017,5.64782,5.72187,35179.01008796,0
+SBI.US,D,20110203,000000,5.74017,5.78308,5.67241,5.72187,57203.286001684,0
+SBI.US,D,20110204,000000,5.68503,5.68503,5.65408,5.67241,15455.076932273,0
+SBI.US,D,20110207,000000,5.66624,5.74017,5.66624,5.69708,21174.792924516,0
+SBI.US,D,20110208,000000,5.78964,5.78964,5.69081,5.7157,31864.801214195,0
+SBI.US,D,20110209,000000,5.77671,5.77671,5.66624,5.67241,17823.827575258,0
+SBI.US,D,20110210,000000,5.75292,5.76545,5.67241,5.76545,51751.075469985,0
+SBI.US,D,20110211,000000,5.77124,5.86955,5.77124,5.81382,25007.676508036,0
+SBI.US,D,20110214,000000,5.79533,5.79533,5.75859,5.75859,8283.480157992,0
+SBI.US,D,20110215,000000,5.77671,5.77671,5.7157,5.72187,17600.225682666,0
+SBI.US,D,20110216,000000,5.72187,5.75262,5.72187,5.74596,11202.556920189,0
+SBI.US,D,20110218,000000,5.70335,5.70335,5.64175,5.69708,40790.498680136,0
+SBI.US,D,20110222,000000,5.63539,5.65998,5.61698,5.64175,41546.048454191,0
+SBI.US,D,20110223,000000,5.64175,5.67867,5.59836,5.62931,28214.678994941,0
+SBI.US,D,20110224,000000,5.63539,5.66624,5.62931,5.66624,39646.963886971,0
+SBI.US,D,20110225,000000,5.6909,5.70344,5.64156,5.70344,28960.018636914,0
+SBI.US,D,20110228,000000,5.70835,5.70835,5.6582,5.69005,35588.436384442,0
+SBI.US,D,20110301,000000,5.6909,5.6909,5.68513,5.68513,27873.660583408,0
+SBI.US,D,20110302,000000,5.68513,5.68513,5.67867,5.67867,4854.9178049122,0
+SBI.US,D,20110303,000000,5.68513,5.6909,5.66614,5.66614,16430.144546088,0
+SBI.US,D,20110304,000000,5.67867,5.69718,5.65398,5.69718,31030.633423111,0
+SBI.US,D,20110307,000000,5.69708,5.70335,5.65408,5.68503,20309.994737185,0
+SBI.US,D,20110308,000000,5.6909,5.70942,5.66624,5.67867,26670.907024169,0
+SBI.US,D,20110309,000000,5.68513,5.70942,5.66624,5.70942,23918.255414905,0
+SBI.US,D,20110310,000000,5.70354,5.70354,5.6909,5.6909,5689.0855959979,0
+SBI.US,D,20110311,000000,5.6909,5.70942,5.6909,5.70942,10960.576789848,0
+SBI.US,D,20110314,000000,5.65988,5.70942,5.65988,5.67241,29217.313965377,0
+SBI.US,D,20110315,000000,5.66624,5.68513,5.66624,5.67241,3774.6858306541,0
+SBI.US,D,20110316,000000,5.6909,5.69718,5.6909,5.6909,2964.0013433565,0
+SBI.US,D,20110317,000000,5.69631,5.76515,5.67721,5.75879,28409.692517705,0
+SBI.US,D,20110318,000000,5.7343,5.75292,5.70942,5.7343,12540.08422291,0
+SBI.US,D,20110321,000000,5.72206,5.75909,5.71588,5.75292,3560.2730569356,0
+SBI.US,D,20110322,000000,5.75292,5.77142,5.74636,5.74636,17904.487618704,0
+SBI.US,D,20110323,000000,5.74636,5.75909,5.72206,5.74636,17769.713875224,0
+SBI.US,D,20110324,000000,5.76545,5.77142,5.6909,5.69718,24163.298584869,0
+SBI.US,D,20110325,000000,5.71598,5.74066,5.68513,5.7346,12198.044798168,0
+SBI.US,D,20110328,000000,5.74636,5.74636,5.69718,5.70344,10248.930583745,0
+SBI.US,D,20110329,000000,5.72206,5.74047,5.71588,5.74047,15718.498339984,0
+SBI.US,D,20110330,000000,5.70942,5.74636,5.70942,5.74636,21062.481471615,0
+SBI.US,D,20110331,000000,5.71295,5.72558,5.69973,5.70639,13835.749984094,0
+SBI.US,D,20110401,000000,5.69718,5.7346,5.6909,5.72824,27796.063579585,0
+SBI.US,D,20110404,000000,5.74636,5.80239,5.74047,5.77711,50877.08816378,0
+SBI.US,D,20110405,000000,5.74027,5.78377,5.7155,5.7155,24297.051315142,0
+SBI.US,D,20110406,000000,5.70942,5.72804,5.69718,5.70942,15268.231515174,0
+SBI.US,D,20110407,000000,5.72206,5.74066,5.67867,5.68513,26134.875089872,0
+SBI.US,D,20110408,000000,5.68513,5.70354,5.67241,5.68513,31108.230426932,0
+SBI.US,D,20110411,000000,5.67867,5.70942,5.67241,5.70354,18928.563866512,0
+SBI.US,D,20110412,000000,5.7155,5.7155,5.66545,5.69043,12726.929640006,0
+SBI.US,D,20110413,000000,5.67241,5.6909,5.65978,5.67241,98374.622608472,0
+SBI.US,D,20110414,000000,5.65398,5.67241,5.62873,5.64752,14290.100861734,0
+SBI.US,D,20110415,000000,5.64752,5.67241,5.62873,5.65978,34538.834806429,0
+SBI.US,D,20110418,000000,5.64752,5.6909,5.64752,5.6909,42072.891269614,0
+SBI.US,D,20110419,000000,5.6909,5.71598,5.6909,5.71598,7936.3356672096,0
+SBI.US,D,20110420,000000,5.71598,5.7346,5.6909,5.70942,8735.7890092173,0
+SBI.US,D,20110421,000000,5.71598,5.71598,5.70354,5.70354,24159.214532037,0
+SBI.US,D,20110425,000000,5.70942,5.72206,5.6909,5.6909,101803.18496155,0
+SBI.US,D,20110426,000000,5.69718,5.72824,5.6909,5.71598,65515.354529506,0
+SBI.US,D,20110427,000000,5.72206,5.72206,5.68513,5.69718,33414.699264218,0
+SBI.US,D,20110428,000000,5.69718,5.76565,5.69718,5.74645,44808.185654338,0
+SBI.US,D,20110429,000000,5.78113,5.82618,5.76858,5.80716,16270.866485611,0
+SBI.US,D,20110502,000000,5.80286,5.86438,5.78397,5.83381,19028.623160914,0
+SBI.US,D,20110503,000000,5.80267,5.82744,5.79023,5.80267,21094.13288107,0
+SBI.US,D,20110504,000000,5.84008,5.85859,5.77151,5.81511,14806.733545077,0
+SBI.US,D,20110505,000000,5.79601,5.82744,5.78377,5.82157,20687.769624212,0
+SBI.US,D,20110506,000000,5.83371,5.86438,5.81511,5.82724,17814.638456383,0
+SBI.US,D,20110509,000000,5.85261,5.86438,5.83381,5.86438,14763.850990333,0
+SBI.US,D,20110510,000000,5.85859,5.86438,5.83371,5.84008,26411.569669288,0
+SBI.US,D,20110511,000000,5.83391,5.83391,5.80915,5.82157,23182.104891804,0
+SBI.US,D,20110512,000000,5.83371,5.87114,5.83371,5.87114,66889.638307719,0
+SBI.US,D,20110513,000000,5.88983,5.88983,5.83371,5.84008,29296.952995615,0
+SBI.US,D,20110516,000000,5.86438,5.8776,5.83371,5.84008,12128.615900011,0
+SBI.US,D,20110517,000000,5.83371,5.84615,5.80905,5.84615,9428.0359643657,0
+SBI.US,D,20110518,000000,5.85859,5.88306,5.85859,5.88306,4647.6521236509,0
+SBI.US,D,20110519,000000,5.85261,5.88983,5.85261,5.88983,21990.582477854,0
+SBI.US,D,20110520,000000,5.89659,5.90267,5.86468,5.89659,14931.297156474,0
+SBI.US,D,20110523,000000,5.8776,5.8776,5.84008,5.87114,17267.375376799,0
+SBI.US,D,20110524,000000,5.86438,5.8776,5.84615,5.84615,10764.542253878,0
+SBI.US,D,20110525,000000,5.84615,5.86438,5.83371,5.83371,20686.748611004,0
+SBI.US,D,20110526,000000,5.85859,5.88983,5.81511,5.85859,12675.878979597,0
+SBI.US,D,20110527,000000,5.87134,5.90267,5.84028,5.85281,38920.002482743,0
+SBI.US,D,20110531,000000,5.84401,5.92038,5.84401,5.86299,42019.798582789,0
+SBI.US,D,20110601,000000,5.85261,5.87114,5.82147,5.84008,26350.308876796,0
+SBI.US,D,20110602,000000,5.83371,5.88306,5.80905,5.84008,118338.49386808,0
+SBI.US,D,20110603,000000,5.80915,5.85888,5.80915,5.83391,38062.35138787,0
+SBI.US,D,20110606,000000,5.82147,5.85261,5.81511,5.81511,36098.942988533,0
+SBI.US,D,20110607,000000,5.81521,5.84644,5.79601,5.84028,8015.974697448,0
+SBI.US,D,20110608,000000,5.83391,5.84644,5.78377,5.80915,50513.607461667,0
+SBI.US,D,20110609,000000,5.79023,5.82744,5.77711,5.78377,28279.002827056,0
+SBI.US,D,20110610,000000,5.79023,5.79023,5.77142,5.77711,24124.500082958,0
+SBI.US,D,20110613,000000,5.79601,5.79601,5.74586,5.77711,26641.29764113,0
+SBI.US,D,20110614,000000,5.75879,5.79023,5.75879,5.79023,11503.755816603,0
+SBI.US,D,20110615,000000,5.79023,5.82157,5.77142,5.82157,21482.11790018,0
+SBI.US,D,20110616,000000,5.79513,5.85203,5.76995,5.82638,36562.482985048,0
+SBI.US,D,20110617,000000,5.83391,5.85281,5.83391,5.85281,18552.8310059,0
+SBI.US,D,20110620,000000,5.85281,5.87134,5.80915,5.82157,5673.7703978752,0
+SBI.US,D,20110621,000000,5.82157,5.91539,5.80267,5.90873,49244.488043895,0
+SBI.US,D,20110622,000000,5.878,5.92166,5.87134,5.87134,4608.8536217399,0
+SBI.US,D,20110623,000000,5.89032,5.9532,5.86468,5.9532,16627.200095266,0
+SBI.US,D,20110624,000000,5.98426,5.98963,5.9341,5.94684,13019.960430756,0
+SBI.US,D,20110627,000000,5.97819,5.97819,5.91539,5.97819,9497.4648625221,0
+SBI.US,D,20110628,000000,5.99678,6.05966,5.95918,5.97819,21939.531817444,0
+SBI.US,D,20110629,000000,5.95918,5.97133,5.90267,5.97133,14862.889271526,0
+SBI.US,D,20110630,000000,5.97466,6.039,5.93577,5.93577,20931.791780968,0
+SBI.US,D,20110701,000000,5.97171,5.97837,5.92784,5.92784,6275.1471774952,0
+SBI.US,D,20110705,000000,5.94038,5.97171,5.90257,5.90257,25895.957999155,0
+SBI.US,D,20110706,000000,5.9153,5.92156,5.88296,5.88296,22078.389613759,0
+SBI.US,D,20110707,000000,5.83998,5.94038,5.83998,5.90873,41248.93361061,0
+SBI.US,D,20110708,000000,5.85261,5.96554,5.85261,5.9534,17721.726254439,0
+SBI.US,D,20110711,000000,5.95947,5.97837,5.89659,5.90873,20963.443190423,0
+SBI.US,D,20110712,000000,5.9153,5.94684,5.88983,5.88983,49670.250551706,0
+SBI.US,D,20110713,000000,5.89012,5.92784,5.89012,5.90257,35009.5218954,0
+SBI.US,D,20110714,000000,5.89012,5.91539,5.88336,5.90257,18185.266250954,0
+SBI.US,D,20110715,000000,5.78318,5.91539,5.78318,5.90873,42854.987387083,0
+SBI.US,D,20110718,000000,5.90873,5.92166,5.90873,5.91539,22874.779916141,0
+SBI.US,D,20110719,000000,5.90227,5.92774,5.84567,5.9153,75561.103484823,0
+SBI.US,D,20110720,000000,5.88336,5.91539,5.87114,5.90257,19604.47461033,0
+SBI.US,D,20110721,000000,5.92784,5.94038,5.92166,5.9341,6923.4905646917,0
+SBI.US,D,20110722,000000,5.91539,5.91539,5.91539,5.91539,648.34338719647,0
+SBI.US,D,20110725,000000,5.91539,5.91539,5.87114,5.90873,42043.281886575,0
+SBI.US,D,20110726,000000,5.88904,5.93342,5.88904,5.90785,19086.82091378,0
+SBI.US,D,20110727,000000,5.88336,5.89012,5.8778,5.8778,20497.861167491,0
+SBI.US,D,20110728,000000,5.8766,5.97133,5.8766,5.96505,30739.644658778,0
+SBI.US,D,20110729,000000,5.96408,5.96408,5.86811,5.91296,16701.734059463,0
+SBI.US,D,20110801,000000,5.9341,5.97171,5.90873,5.94704,13613.169104709,0
+SBI.US,D,20110802,000000,5.8766,5.9529,5.8766,5.92098,55394.050596783,0
+SBI.US,D,20110803,000000,5.97171,5.97171,5.92784,5.97171,16130.987676089,0
+SBI.US,D,20110804,000000,5.94684,5.97171,5.9153,5.96544,19304.296727123,0
+SBI.US,D,20110805,000000,5.97171,5.97837,5.87094,5.8773,51479.485956609,0
+SBI.US,D,20110808,000000,5.87114,5.87114,5.50688,5.52549,188631.16919868,0
+SBI.US,D,20110809,000000,5.55536,5.69414,5.54224,5.63695,22295.865427102,0
+SBI.US,D,20110810,000000,5.65605,5.93401,5.65605,5.8773,40118.671989151,0
+SBI.US,D,20110811,000000,5.8773,5.8773,5.78269,5.78269,19155.228798729,0
+SBI.US,D,20110812,000000,5.79513,5.9153,5.78269,5.9153,22386.73560263,0
+SBI.US,D,20110815,000000,5.90854,5.96544,5.81382,5.90854,48475.665098132,0
+SBI.US,D,20110816,000000,6.01617,6.01617,5.90227,5.97837,11450.663129777,0
+SBI.US,D,20110817,000000,6.00374,6.00374,5.94684,5.94684,2933.370947111,0
+SBI.US,D,20110818,000000,5.90854,6.04106,5.90854,6.00374,28426.028729035,0
+SBI.US,D,20110819,000000,5.93401,5.99012,5.88296,5.97171,36271.494220715,0
+SBI.US,D,20110822,000000,5.93401,5.94684,5.90854,5.92156,10171.333579924,0
+SBI.US,D,20110823,000000,5.99012,6.03468,5.95937,6.03468,30555.862281306,0
+SBI.US,D,20110824,000000,5.99718,6.04106,5.99718,6.04106,7326.7907819242,0
+SBI.US,D,20110825,000000,6.04106,6.04106,5.95937,5.95937,19129.703468524,0
+SBI.US,D,20110826,000000,6.04732,6.05389,5.95937,6.04732,42551.746464252,0
+SBI.US,D,20110829,000000,6.06045,6.0722,6.02236,6.02236,18109.71127355,0
+SBI.US,D,20110830,000000,6.04106,6.0722,6.04106,6.06045,14962.948565927,0
+SBI.US,D,20110831,000000,6.05976,6.09129,6.04625,6.09129,22485.773883823,0
+SBI.US,D,20110901,000000,6.06045,6.07955,6.02872,6.07955,8753.1462337564,0
+SBI.US,D,20110902,000000,6.08533,6.09796,6.08533,6.08533,5227.5876258991,0
+SBI.US,D,20110906,000000,6.07974,6.09854,5.97819,5.99708,36488.970034059,0
+SBI.US,D,20110907,000000,6.00893,6.04732,5.99688,6.00893,14728.115528045,0
+SBI.US,D,20110908,000000,5.98426,6.05389,5.98426,6.01608,24771.822456947,0
+SBI.US,D,20110909,000000,6.0723,6.0723,5.97819,5.98426,20710.231914792,0
+SBI.US,D,20110912,000000,5.98993,6.07974,5.98993,6.03468,17926.949909284,0
+SBI.US,D,20110913,000000,6.06672,6.08581,6.01608,6.08581,24625.817568175,0
+SBI.US,D,20110914,000000,6.07974,6.07974,6.02226,6.0723,37217.973464703,0
+SBI.US,D,20110915,000000,6.05389,6.05389,5.99708,5.99708,11616.067269503,0
+SBI.US,D,20110916,000000,5.97133,5.99708,5.94634,5.94634,25750.974123594,0
+SBI.US,D,20110919,000000,5.96505,6.05389,5.96505,6.04732,32027.142314297,0
+SBI.US,D,20110920,000000,6.03468,6.06672,5.99708,6.04106,34334.632164791,0
+SBI.US,D,20110921,000000,6.01608,6.05389,5.97819,6.04732,29006.985244491,0
+SBI.US,D,20110922,000000,5.99708,6.05389,5.98426,5.98993,36923.921660745,0
+SBI.US,D,20110923,000000,6.02226,6.05389,5.97819,5.98993,27788.916487129,0
+SBI.US,D,20110926,000000,5.98426,6.04106,5.98426,6.04106,24400.173649166,0
+SBI.US,D,20110927,000000,6.02226,6.09854,6.02226,6.04732,34438.775512027,0
+SBI.US,D,20110928,000000,6.08581,6.10472,6.08581,6.08581,7806.6669897703,0
+SBI.US,D,20110929,000000,6.10472,6.11088,6.02226,6.03468,27153.846271638,0
+SBI.US,D,20110930,000000,6.11138,6.11138,5.99375,5.99375,26561.65861089,0
+SBI.US,D,20111003,000000,6.03468,6.12354,6.03468,6.12354,30904.027785295,0
+SBI.US,D,20111004,000000,6.06045,6.11108,5.99688,6.00893,23183.125905013,0
+SBI.US,D,20111005,000000,6.00286,6.04693,5.98356,5.98356,18090.312022593,0
+SBI.US,D,20111006,000000,5.98356,5.98356,5.89405,5.92568,27102.795611229,0
+SBI.US,D,20111007,000000,5.90746,5.91412,5.87601,5.87601,9987.5512024501,0
+SBI.US,D,20111010,000000,5.88238,5.97819,5.88238,5.96505,8021.0797634889,0
+SBI.US,D,20111011,000000,5.92657,6.01589,5.92657,5.98963,9585.2719984259,0
+SBI.US,D,20111012,000000,5.98426,6.04732,5.97789,6.04732,16367.86274039,0
+SBI.US,D,20111013,000000,5.98426,5.98963,5.95252,5.95252,19305.317740331,0
+SBI.US,D,20111014,000000,5.98426,5.98426,5.90746,5.95848,36848.366683339,0
+SBI.US,D,20111017,000000,5.94566,5.96486,5.90746,5.96486,7826.0662407258,0
+SBI.US,D,20111018,000000,5.96486,6.04732,5.96486,6.02852,14179.831435249,0
+SBI.US,D,20111019,000000,6.03459,6.07974,6.03459,6.0723,9683.2892664114,0
+SBI.US,D,20111020,000000,6.04106,6.08591,6.00893,6.0723,8663.2970714363,0
+SBI.US,D,20111021,000000,6.05389,6.14929,6.05389,6.12403,13214.973953517,0
+SBI.US,D,20111024,000000,6.11108,6.16173,6.07974,6.1051,9112.542883037,0
+SBI.US,D,20111025,000000,6.05976,6.11061,6.00198,6.0337,26980.274026247,0
+SBI.US,D,20111026,000000,6.06672,6.16173,6.04732,6.16173,30629.375232294,0
+SBI.US,D,20111027,000000,6.15605,6.15605,6.03459,6.07974,31399.219191264,0
+SBI.US,D,20111028,000000,6.13069,6.16183,6.09189,6.15605,47758.913825988,0
+SBI.US,D,20111031,000000,6.158,6.158,6.04164,6.06105,20725.547112915,0
+SBI.US,D,20111101,000000,6.06036,6.14332,6.06036,6.13069,20294.679539062,0
+SBI.US,D,20111102,000000,6.09874,6.09874,6.08591,6.08591,7562.6448330146,0
+SBI.US,D,20111103,000000,6.08533,6.11061,6.0337,6.10432,19011.265936375,0
+SBI.US,D,20111104,000000,6.10982,6.10982,6.08444,6.09698,9731.2768871961,0
+SBI.US,D,20111107,000000,6.08591,6.12403,6.07974,6.12403,4492.458116007,0
+SBI.US,D,20111108,000000,6.08581,6.09189,6.02146,6.04693,52070.652604146,0
+SBI.US,D,20111109,000000,6.04625,6.07876,6.04625,6.07876,11221.956171144,0
+SBI.US,D,20111110,000000,6.09129,6.11061,6.09129,6.11061,7694.3555368703,0
+SBI.US,D,20111111,000000,6.11098,6.12384,6.07955,6.11098,13145.545055362,0
+SBI.US,D,20111114,000000,6.08581,6.16879,6.07955,6.11098,32196.630506856,0
+SBI.US,D,20111115,000000,6.14332,6.18151,6.14332,6.14929,18661.058405968,0
+SBI.US,D,20111116,000000,6.18151,6.19413,6.16879,6.19413,10322.443534735,0
+SBI.US,D,20111117,000000,6.15605,6.18151,6.10482,6.17534,40929.35647645,0
+SBI.US,D,20111118,000000,6.17534,6.23243,6.12384,6.2197,28971.249782204,0
+SBI.US,D,20111121,000000,6.19413,6.23243,6.16879,6.20051,22590.938244267,0
+SBI.US,D,20111122,000000,6.20051,6.25252,6.15605,6.21373,18410.910169964,0
+SBI.US,D,20111123,000000,6.21373,6.23243,6.20051,6.23243,13372.209987578,0
+SBI.US,D,20111125,000000,6.27121,6.27121,6.23253,6.25262,12921.943162769,0
+SBI.US,D,20111128,000000,6.24566,6.28346,6.22606,6.25252,24564.556775685,0
+SBI.US,D,20111129,000000,6.27758,6.27758,6.18757,6.19413,31456.395930923,0
+SBI.US,D,20111130,000000,6.23118,6.26348,6.1586,6.1586,23044.2681087,0
+SBI.US,D,20111201,000000,6.16183,6.20785,6.14332,6.15605,19673.903508485,0
+SBI.US,D,20111202,000000,6.14909,6.23253,6.14909,6.22616,36835.093511634,0
+SBI.US,D,20111205,000000,6.20051,6.2577,6.19413,6.20051,22921.746523717,0
+SBI.US,D,20111206,000000,6.20013,6.25242,6.19357,6.2387,12583.98779086,0
+SBI.US,D,20111207,000000,6.21324,6.26387,6.20737,6.2577,18212.833607575,0
+SBI.US,D,20111208,000000,6.22576,6.2577,6.21324,6.2195,27443.814022762,0
+SBI.US,D,20111209,000000,6.21373,6.25789,6.19413,6.23909,16866.117185981,0
+SBI.US,D,20111212,000000,6.25789,6.27798,6.20051,6.25789,18661.058405968,0
+SBI.US,D,20111213,000000,6.25789,6.25789,6.20051,6.20051,19653.483244322,0
+SBI.US,D,20111214,000000,6.23909,6.25789,6.2198,6.2198,42779.432409676,0
+SBI.US,D,20111215,000000,6.20785,6.25789,6.20051,6.2198,10594.033048111,0
+SBI.US,D,20111216,000000,6.25789,6.25789,6.23909,6.25789,6850.9986269107,0
+SBI.US,D,20111219,000000,6.25789,6.28386,6.25262,6.28386,46698.081102685,0
+SBI.US,D,20111220,000000,6.27798,6.29668,6.27121,6.29668,55171.469717399,0
+SBI.US,D,20111221,000000,6.29668,6.32941,6.25789,6.30315,49402.745091163,0
+SBI.US,D,20111222,000000,6.32941,6.36143,6.32941,6.36143,8784.7976432102,0
+SBI.US,D,20111223,000000,6.3295,6.38688,6.32304,6.3295,10817.634940703,0
+SBI.US,D,20111227,000000,6.35458,6.35458,6.27121,6.30961,30246.495279225,0
+SBI.US,D,20111228,000000,6.28386,6.33518,6.27798,6.31579,22229.499568569,0
+SBI.US,D,20111229,000000,6.31579,6.35458,6.27798,6.29668,6244.5167812497,0
+SBI.US,D,20111230,000000,6.31579,6.31579,6.29071,6.29071,20808.249182778,0
+SBI.US,D,20120103,000000,6.28386,6.33518,6.27121,6.28386,65129.411536812,0
+SBI.US,D,20120104,000000,6.32941,6.32941,6.25789,6.29668,34092.652034453,0
+SBI.US,D,20120105,000000,6.29071,6.33518,6.27798,6.32304,59921.223161868,0
+SBI.US,D,20120106,000000,6.29668,6.30961,6.18081,6.28376,36405.246950987,0
+SBI.US,D,20120109,000000,6.30315,6.30961,6.29071,6.30961,34905.378548166,0
+SBI.US,D,20120110,000000,6.30961,6.30961,6.27111,6.28376,34754.268593355,0
+SBI.US,D,20120111,000000,6.26985,6.31451,6.26985,6.30198,55397.113636409,0
+SBI.US,D,20120112,000000,6.28982,6.31451,6.28982,6.30864,37420.134079922,0
+SBI.US,D,20120113,000000,6.31579,6.33538,6.30315,6.30315,69112.384061936,0
+SBI.US,D,20120117,000000,6.30198,6.30864,6.24429,6.29581,55834.10728951,0
+SBI.US,D,20120118,000000,6.31579,6.35486,6.30315,6.34791,93727.991498029,0
+SBI.US,D,20120119,000000,6.31579,6.36162,6.30315,6.30961,44672.390897648,0
+SBI.US,D,20120120,000000,6.31579,6.33538,6.30961,6.33538,32896.024554461,0
+SBI.US,D,20120123,000000,6.34791,6.34791,6.31579,6.32304,56093.444644388,0
+SBI.US,D,20120124,000000,6.32304,6.37485,6.30315,6.36162,53952.379946829,0
+SBI.US,D,20120125,000000,6.37485,6.37485,6.31579,6.35486,67186.753151302,0
+SBI.US,D,20120126,000000,6.36162,6.41274,6.36162,6.39374,37518.151347907,0
+SBI.US,D,20120127,000000,6.40607,6.43146,6.40607,6.42529,40099.272738195,0
+SBI.US,D,20120130,000000,6.43204,6.48367,6.41274,6.41274,40504.614981845,0
+SBI.US,D,20120131,000000,6.41167,6.44448,6.39189,6.4055,35136.127533215,0
+SBI.US,D,20120201,000000,6.43204,6.47711,6.43204,6.43204,57561.661637756,0
+SBI.US,D,20120202,000000,6.44556,6.48367,6.44556,6.47711,25597.822142366,0
+SBI.US,D,20120203,000000,6.48347,6.50903,6.45114,6.48347,24201.076073571,0
+SBI.US,D,20120206,000000,6.48367,6.587,6.43851,6.48367,154388.42822262,0
+SBI.US,D,20120207,000000,6.47005,6.54801,6.46417,6.54801,199606.04017343,0
+SBI.US,D,20120208,000000,6.54801,6.55457,6.50275,6.55457,29594.067839196,0
+SBI.US,D,20120209,000000,6.52206,6.55457,6.49022,6.49022,33077.764905518,0
+SBI.US,D,20120210,000000,6.52206,6.59326,6.50275,6.53547,85461.868564576,0
+SBI.US,D,20120213,000000,6.55457,6.59326,6.52206,6.57407,38511.59719947,0
+SBI.US,D,20120214,000000,6.56085,6.67709,6.54125,6.56771,100035.81109819,0
+SBI.US,D,20120215,000000,6.62528,6.62528,6.58073,6.587,16294.349789399,0
+SBI.US,D,20120216,000000,6.587,6.63233,6.53547,6.53547,35714.021009047,0
+SBI.US,D,20120217,000000,6.57407,6.57407,6.43782,6.55457,36743.202322897,0
+SBI.US,D,20120221,000000,6.56771,6.60639,6.56771,6.60639,28549.571327225,0
+SBI.US,D,20120222,000000,6.58073,6.60639,6.57407,6.60639,27450.96111522,0
+SBI.US,D,20120223,000000,6.60639,6.61296,6.55457,6.56085,15029.31442446,0
+SBI.US,D,20120224,000000,6.56771,6.60639,6.54801,6.54801,56935.780541139,0
+SBI.US,D,20120227,000000,6.53547,6.60639,6.52909,6.56085,55087.746634328,0
+SBI.US,D,20120228,000000,6.55457,6.61296,6.55457,6.60639,43436.964915746,0
+SBI.US,D,20120229,000000,6.57308,6.59914,6.56652,6.59914,17603.288722291,0
+SBI.US,D,20120301,000000,6.587,6.61941,6.56771,6.57407,30327.155322671,0
+SBI.US,D,20120302,000000,6.62038,6.62038,6.57474,6.58777,13219.058006352,0
+SBI.US,D,20120305,000000,6.61296,6.66466,6.56771,6.587,87170.023661868,0
+SBI.US,D,20120306,000000,6.5615,6.62038,6.5615,6.56818,23428.169074977,0
+SBI.US,D,20120307,000000,6.56808,6.61343,6.55486,6.61343,36572.69311713,0
+SBI.US,D,20120308,000000,6.60031,6.60715,6.5615,6.60031,24335.849817052,0
+SBI.US,D,20120309,000000,6.63282,6.63282,6.58101,6.63282,9751.6971513598,0
+SBI.US,D,20120312,000000,6.58738,6.59982,6.56808,6.56808,46600.063834699,0
+SBI.US,D,20120313,000000,6.59982,6.59982,6.5482,6.58101,20038.405223808,0
+SBI.US,D,20120314,000000,6.5482,6.5482,6.49639,6.52224,20645.908082678,0
+SBI.US,D,20120315,000000,6.52224,6.52224,6.28895,6.28895,123102.54149747,0
+SBI.US,D,20120316,000000,6.2821,6.30795,6.158,6.30795,67458.342664677,0
+SBI.US,D,20120319,000000,6.37944,6.38562,6.25644,6.3533,40361.673132698,0
+SBI.US,D,20120320,000000,6.38562,6.49639,6.35996,6.49639,45268.662611228,0
+SBI.US,D,20120321,000000,6.48337,6.56115,6.46996,6.56115,47998.85192991,0
+SBI.US,D,20120322,000000,6.5482,6.5482,6.43126,6.4574,34494.931238477,0
+SBI.US,D,20120323,000000,6.46996,6.46996,6.39885,6.46398,20815.396275237,0
+SBI.US,D,20120326,000000,6.50275,6.50275,6.37944,6.43742,29371.486959812,0
+SBI.US,D,20120327,000000,6.43742,6.56115,6.38562,6.56115,50630.0029674,0
+SBI.US,D,20120328,000000,6.56115,6.62577,6.50913,6.54154,42609.944217118,0
+SBI.US,D,20120329,000000,6.5482,6.59376,6.5482,6.57446,14802.649492243,0
+SBI.US,D,20120330,000000,6.59376,6.59376,6.51577,6.51577,27365.196005733,0
+SBI.US,D,20120402,000000,6.55486,6.59376,6.53556,6.54154,40023.71776079,0
+SBI.US,D,20120403,000000,6.53576,6.54174,6.45074,6.45074,36586.987302044,0
+SBI.US,D,20120404,000000,6.44997,6.4956,6.44997,6.4956,4176.9650346785,0
+SBI.US,D,20120405,000000,6.55437,6.58083,6.55437,6.56075,11553.785463803,0
+SBI.US,D,20120409,000000,6.56808,6.56808,6.49022,6.49022,15051.77671504,0
+SBI.US,D,20120410,000000,6.47671,6.52234,6.47671,6.49639,16712.965204754,0
+SBI.US,D,20120411,000000,6.54174,6.5615,6.38523,6.4055,74684.053138992,0
+SBI.US,D,20120412,000000,6.43723,6.49022,6.4055,6.43723,30466.013118986,0
+SBI.US,D,20120413,000000,6.49639,6.49639,6.46388,6.46388,5383.8026467512,0
+SBI.US,D,20120416,000000,6.45074,6.51597,6.45074,6.49639,51475.401903775,0
+SBI.US,D,20120417,000000,6.4956,6.4956,6.42312,6.48278,52102.3040136,0
+SBI.US,D,20120418,000000,6.48337,6.51597,6.48337,6.51597,43142.91311179,0
+SBI.US,D,20120419,000000,6.49022,6.5093,6.43723,6.46986,43488.015576156,0
+SBI.US,D,20120420,000000,6.46986,6.50284,6.45731,6.48337,33674.036619098,0
+SBI.US,D,20120423,000000,6.52234,6.54174,6.45731,6.54174,58175.290575875,0
+SBI.US,D,20120424,000000,6.54858,6.54858,6.48337,6.52234,23552.732686375,0
+SBI.US,D,20120425,000000,6.57474,6.5814,6.49639,6.5615,41435.779027707,0
+SBI.US,D,20120426,000000,6.5615,6.59422,6.54174,6.57474,19299.191661084,0
+SBI.US,D,20120427,000000,6.58729,6.59366,6.54771,6.58729,34048.7484665,0
+SBI.US,D,20120430,000000,6.60715,6.60715,6.56818,6.59422,38810.754069469,0
+SBI.US,D,20120501,000000,6.59982,6.65965,6.56075,6.64614,63699.993045356,0
+SBI.US,D,20120502,000000,6.61401,6.68523,6.61401,6.65299,23528.228369378,0
+SBI.US,D,20120503,000000,6.6722,6.6722,6.58083,6.58729,39907.322255058,0
+SBI.US,D,20120504,000000,6.6201,6.6527,6.60678,6.60678,26079.740376629,0
+SBI.US,D,20120507,000000,6.60031,6.65299,6.60031,6.65299,17139.748725775,0
+SBI.US,D,20120508,000000,6.6527,6.6527,6.60678,6.61353,15070.154952787,0
+SBI.US,D,20120509,000000,6.6201,6.64614,6.58729,6.59366,45740.370713408,0
+SBI.US,D,20120510,000000,6.58729,6.68513,6.58083,6.6722,23616.035505283,0
+SBI.US,D,20120511,000000,6.68513,6.75711,6.64614,6.73773,65541.900872917,0
+SBI.US,D,20120514,000000,6.71813,6.75094,6.66564,6.75094,59020.68951225,0
+SBI.US,D,20120515,000000,6.75094,6.75094,6.71813,6.72518,20471.314824078,0
+SBI.US,D,20120516,000000,6.75711,6.77698,6.65965,6.68513,47924.317965713,0
+SBI.US,D,20120517,000000,6.72518,6.76387,6.61353,6.63948,33271.757415073,0
+SBI.US,D,20120518,000000,6.63948,6.6527,6.60678,6.60678,7161.3866421986,0
+SBI.US,D,20120521,000000,6.55437,6.73773,6.54105,6.67867,323518.245145,0
+SBI.US,D,20120522,000000,6.74438,6.78374,6.6722,6.77698,161865.30794616,0
+SBI.US,D,20120523,000000,6.77698,6.81019,6.705,6.76387,61614.063061036,0
+SBI.US,D,20120524,000000,6.81019,6.8623,6.75711,6.76387,60197.917741285,0
+SBI.US,D,20120525,000000,6.73773,6.84937,6.73773,6.84937,58388.682336384,0
+SBI.US,D,20120529,000000,6.9474,6.9474,6.84937,6.92714,66854.923858642,0
+SBI.US,D,20120530,000000,6.94104,7.00637,6.92156,6.92156,36349.091224537,0
+SBI.US,D,20120531,000000,6.95967,6.95967,6.68513,6.75094,101702.10465394,0
+SBI.US,D,20120601,000000,6.75692,6.77689,6.68473,6.77689,51648.974149166,0
+SBI.US,D,20120604,000000,6.78374,6.79,6.68513,6.79,74857.625384383,0
+SBI.US,D,20120605,000000,6.78219,6.87446,6.74291,6.87446,31399.219191264,0
+SBI.US,D,20120606,000000,6.88914,6.98003,6.8623,6.93478,17278.606522089,0
+SBI.US,D,20120607,000000,6.98003,6.98003,6.75065,6.75065,36163.266820649,0
+SBI.US,D,20120608,000000,6.78364,6.80373,6.73134,6.73134,26212.472093692,0
+SBI.US,D,20120611,000000,6.74438,6.77698,6.73174,6.73174,24321.555632137,0
+SBI.US,D,20120612,000000,6.78364,6.78364,6.75065,6.75692,14508.597688287,0
+SBI.US,D,20120613,000000,6.73134,6.96032,6.73134,6.90892,24101.016779169,0
+SBI.US,D,20120614,000000,6.92214,6.92214,6.69834,6.71048,63701.014058563,0
+SBI.US,D,20120615,000000,6.76358,6.76358,6.67152,6.67152,34100.820140118,0
+SBI.US,D,20120618,000000,6.70451,6.74399,6.66506,6.68473,45147.162039454,0
+SBI.US,D,20120619,000000,6.74399,6.8295,6.73733,6.8295,20019.005972853,0
+SBI.US,D,20120620,000000,6.86867,6.91577,6.85574,6.91577,30315.924177382,0
+SBI.US,D,20120621,000000,6.93478,6.98003,6.79629,6.90216,83358.581355718,0
+SBI.US,D,20120622,000000,6.9482,6.9482,6.80373,6.93478,40581.190972458,0
+SBI.US,D,20120625,000000,6.99443,6.99443,6.81019,6.84184,21388.184685027,0
+SBI.US,D,20120626,000000,6.92214,6.92214,6.77072,6.83557,40720.048768771,0
+SBI.US,D,20120627,000000,6.83557,6.90892,6.81618,6.82274,29298.995022031,0
+SBI.US,D,20120628,000000,6.8623,6.88914,6.77072,6.84937,37431.365225213,0
+SBI.US,D,20120629,000000,6.8956,6.90216,6.8295,6.84937,22423.492078124,0
+SBI.US,D,20120702,000000,6.90892,6.94104,6.85574,6.93478,24772.843470154,0
+SBI.US,D,20120703,000000,6.95967,6.95967,6.90147,6.93399,26534.09125427,0
+SBI.US,D,20120705,000000,6.95967,7.01342,6.94017,7.01342,22996.280487914,0
+SBI.US,D,20120706,000000,6.96584,7.0339,6.96584,6.98669,2731.2103318907,0
+SBI.US,D,20120709,000000,7.0339,7.04555,7.00041,7.01342,16790.562208577,0
+SBI.US,D,20120710,000000,7.04555,7.0914,6.99991,7.0914,17196.925465431,0
+SBI.US,D,20120711,000000,7.11225,7.12459,7.05788,7.12459,38844.447505337,0
+SBI.US,D,20120712,000000,7.15211,7.16474,6.94017,6.99991,50355.350414397,0
+SBI.US,D,20120713,000000,7.01342,7.06553,6.92214,6.92214,39630.627675639,0
+SBI.US,D,20120716,000000,6.98003,7.0339,6.98003,6.99991,15823.662700427,0
+SBI.US,D,20120717,000000,7.04555,7.09815,7.00041,7.09815,39759.27533987,0
+SBI.US,D,20120718,000000,7.12459,7.21147,7.06553,7.2052,49896.915483924,0
+SBI.US,D,20120719,000000,7.23655,7.29695,7.12459,7.21147,60240.80029603,0
+SBI.US,D,20120720,000000,7.26483,7.29695,7.22438,7.27121,35214.745550246,0
+SBI.US,D,20120723,000000,7.27121,7.28364,7.19237,7.2052,37804.035046199,0
+SBI.US,D,20120724,000000,7.2052,7.32302,7.19237,7.2052,66757.927603865,0
+SBI.US,D,20120725,000000,7.2572,7.28364,7.21147,7.28364,39132.373230047,0
+SBI.US,D,20120726,000000,7.28943,7.32978,7.22989,7.27121,46958.439470772,0
+SBI.US,D,20120727,000000,7.29695,7.35671,7.2572,7.2572,80152.599882022,0
+SBI.US,D,20120730,000000,7.30312,7.33723,7.1717,7.23655,106060.81003968,0
+SBI.US,D,20120731,000000,7.28943,7.28943,7.13839,7.14467,51740.865337903,0
+SBI.US,D,20120801,000000,7.19854,7.24987,7.16474,7.22438,37002.539677775,0
+SBI.US,D,20120802,000000,7.21725,7.21725,7.07249,7.11871,42823.33597763,0
+SBI.US,D,20120803,000000,7.14467,7.15887,7.06553,7.09815,37228.183596784,0
+SBI.US,D,20120806,000000,7.14467,7.15887,7.07866,7.0914,18342.502285015,0
+SBI.US,D,20120807,000000,7.13839,7.13839,7.00696,7.0339,34555.17101776,0
+SBI.US,D,20120808,000000,7.05221,7.05221,6.99355,7.04555,22904.389299179,0
+SBI.US,D,20120809,000000,7.05788,7.1053,7.0339,7.05788,45765.896043613,0
+SBI.US,D,20120810,000000,7.02704,7.05788,7.02704,7.03967,15865.524241962,0
+SBI.US,D,20120813,000000,7.01342,7.04555,6.99355,7.00696,7890.3900728414,0
+SBI.US,D,20120814,000000,7.01402,7.03469,6.99443,7.03469,10915.652208689,0
+SBI.US,D,20120815,000000,6.99991,7.06553,6.99991,7.05221,22889.074101057,0
+SBI.US,D,20120816,000000,7.05788,7.06553,7.00696,7.05788,22112.083049628,0
+SBI.US,D,20120817,000000,7.07866,7.07866,7.01342,7.01342,31068.410911814,0
+SBI.US,D,20120820,000000,7.07249,7.15211,6.99355,7.15211,100285.95933419,0
+SBI.US,D,20120821,000000,7.15887,7.15887,6.82871,6.84781,90011.503420243,0
+SBI.US,D,20120822,000000,6.92156,6.92714,6.82195,6.88199,42231.148316882,0
+SBI.US,D,20120823,000000,6.88199,6.95356,6.85506,6.90892,37834.665442445,0
+SBI.US,D,20120824,000000,6.92714,6.94104,6.88199,6.92714,36771.790692724,0
+SBI.US,D,20120827,000000,6.88874,6.95356,6.88874,6.95356,15642.943362578,0
+SBI.US,D,20120828,000000,6.94104,6.94104,6.88199,6.88199,10314.275429069,0
+SBI.US,D,20120829,000000,6.89501,6.96032,6.89501,6.95356,39179.339837622,0
+SBI.US,D,20120830,000000,6.92156,6.98081,6.91539,6.97327,23207.630222009,0
+SBI.US,D,20120831,000000,6.98749,6.98749,6.92714,6.94104,25004.613468412,0
+SBI.US,D,20120904,000000,6.98081,7.03469,6.9474,7.02088,51020.030012925,0
+SBI.US,D,20120905,000000,7.04046,7.04046,6.92714,6.94104,31543.182053619,0
+SBI.US,D,20120906,000000,6.98749,6.98749,6.86143,6.98081,41322.4465616,0
+SBI.US,D,20120907,000000,6.98081,6.98081,6.93478,6.97327,17719.684228023,0
+SBI.US,D,20120910,000000,6.97327,7.09893,6.9474,7.08698,50039.857333069,0
+SBI.US,D,20120911,000000,7.04634,7.05857,7.02088,7.04046,20863.383896019,0
+SBI.US,D,20120912,000000,7.08698,7.11294,7.02793,7.11294,17854.457971504,0
+SBI.US,D,20120913,000000,7.07944,7.08698,7.053,7.07944,19302.254700707,0
+SBI.US,D,20120914,000000,7.07279,7.08698,7.00041,7.00041,49124.008485328,0
+SBI.US,D,20120917,000000,6.97327,7.053,6.97327,7.00696,14039.952625731,0
+SBI.US,D,20120918,000000,7.04046,7.08698,7.00041,7.07944,18628.385983307,0
+SBI.US,D,20120919,000000,7.10618,7.19384,7.09893,7.17944,28777.257272651,0
+SBI.US,D,20120920,000000,7.20726,7.21382,7.15279,7.21382,10280.581993197,0
+SBI.US,D,20120921,000000,7.24545,7.28013,7.17944,7.20726,25676.440159396,0
+SBI.US,D,20120924,000000,7.23193,7.23879,7.18717,7.18717,7769.9105142758,0
+SBI.US,D,20120925,000000,7.18717,7.20726,7.05857,7.11343,77691.9580503,0
+SBI.US,D,20120926,000000,7.13967,7.13967,7.053,7.1196,49744.784515905,0
+SBI.US,D,20120927,000000,7.1338,7.14683,7.08698,7.13967,19443.154523436,0
+SBI.US,D,20120928,000000,7.18717,7.2003,7.12597,7.19384,19133.787521358,0
+SBI.US,D,20121001,000000,7.23193,7.28013,7.15279,7.16602,25439.565095097,0
+SBI.US,D,20121002,000000,7.18717,7.18717,7.13967,7.14683,18642.680168221,0
+SBI.US,D,20121003,000000,7.17944,7.17944,7.09285,7.10618,49000.465887139,0
+SBI.US,D,20121004,000000,7.09285,7.1338,7.08698,7.1338,43261.350643939,0
+SBI.US,D,20121005,000000,7.11343,7.15279,7.11343,7.12597,11638.529560083,0
+SBI.US,D,20121008,000000,7.12597,7.16035,7.10618,7.16035,37710.101831047,0
+SBI.US,D,20121009,000000,7.14683,7.14683,7.05857,7.12597,41271.395901191,0
+SBI.US,D,20121010,000000,7.09285,7.11343,7.01342,7.04046,24459.392415243,0
+SBI.US,D,20121011,000000,7.053,7.1196,7.053,7.09893,31657.535532935,0
+SBI.US,D,20121012,000000,7.11343,7.21969,7.09893,7.11343,92948.958420184,0
+SBI.US,D,20121015,000000,7.2003,7.2003,6.99355,7.06622,59254.501536925,0
+SBI.US,D,20121016,000000,7.02088,7.2003,7.01342,7.11343,65530.669727628,0
+SBI.US,D,20121017,000000,7.18031,7.18031,7.04634,7.12597,39845.040449357,0
+SBI.US,D,20121018,000000,7.17375,7.27425,7.12597,7.22675,36049.934354539,0
+SBI.US,D,20121019,000000,7.27425,7.27425,7.14683,7.14683,16772.183970829,0
+SBI.US,D,20121022,000000,7.21382,7.21382,7.09285,7.14683,39325.344726393,0
+SBI.US,D,20121023,000000,7.14683,7.26035,7.1196,7.19384,35835.521580821,0
+SBI.US,D,20121024,000000,7.18031,7.20726,7.13967,7.16602,44329.3304597,0
+SBI.US,D,20121025,000000,7.20099,7.21382,7.16602,7.21382,21826.199351337,0
+SBI.US,D,20121026,000000,7.25387,7.30684,7.19384,7.21382,28505.667759272,0
+SBI.US,D,20121031,000000,7.27425,7.28659,7.17375,7.22058,31553.3921857,0
+SBI.US,D,20121101,000000,7.22058,7.26701,7.17375,7.20099,14800.607465827,0
+SBI.US,D,20121102,000000,7.23949,7.23949,7.17375,7.21382,20188.494165409,0
+SBI.US,D,20121105,000000,7.24595,7.24595,7.11343,7.23193,17515.481586386,0
+SBI.US,D,20121106,000000,7.23193,7.24595,7.14683,7.24595,26374.813193794,0
+SBI.US,D,20121107,000000,7.24595,7.30684,7.22058,7.30684,15969.667589197,0
+SBI.US,D,20121108,000000,7.40001,7.40001,7.28659,7.34123,72727.791832113,0
+SBI.US,D,20121109,000000,7.45231,7.45926,7.30684,7.30684,14774.061122414,0
+SBI.US,D,20121112,000000,7.43956,7.43956,7.34123,7.34123,14202.293725831,0
+SBI.US,D,20121113,000000,7.34123,7.35367,7.18717,7.20099,75494.73762629,0
+SBI.US,D,20121114,000000,7.30684,7.30684,7.24595,7.28659,31296.096857238,0
+SBI.US,D,20121115,000000,7.3339,7.34123,7.16035,7.34123,50090.907993479,0
+SBI.US,D,20121116,000000,7.34123,7.34123,7.28013,7.34123,42860.092453124,0
+SBI.US,D,20121119,000000,7.34123,7.40001,7.31217,7.34123,35433.242376797,0
+SBI.US,D,20121120,000000,7.40087,7.40087,7.30009,7.30009,44431.431780519,0
+SBI.US,D,20121121,000000,7.30009,7.37415,7.30009,7.32674,14426.916631632,0
+SBI.US,D,20121123,000000,7.38698,7.39393,7.28013,7.28013,23765.103433677,0
+SBI.US,D,20121126,000000,7.38149,7.38149,7.17298,7.24545,57692.351328404,0
+SBI.US,D,20121127,000000,7.29276,7.3192,7.2003,7.30009,24192.907967906,0
+SBI.US,D,20121128,000000,7.25946,7.32674,7.20726,7.21382,34541.897846054,0
+SBI.US,D,20121129,000000,7.29276,7.30009,7.26701,7.29276,25642.746723527,0
+SBI.US,D,20121130,000000,7.30009,7.37415,7.28013,7.34123,44171.073412432,0
+SBI.US,D,20121203,000000,7.36817,7.36817,7.23193,7.31217,48596.144656698,0
+SBI.US,D,20121204,000000,7.30009,7.31217,7.19384,7.23879,56819.385035407,0
+SBI.US,D,20121205,000000,7.2531,7.31217,7.2531,7.30684,23406.727797604,0
+SBI.US,D,20121206,000000,7.30684,7.3339,7.26701,7.30009,35280.09039557,0
+SBI.US,D,20121207,000000,7.30009,7.34123,7.26701,7.28659,28070.716132587,0
+SBI.US,D,20121210,000000,7.31217,7.31217,7.2003,7.21382,34472.468947896,0
+SBI.US,D,20121211,000000,7.31217,7.3192,7.1053,7.28659,104726.34577658,0
+SBI.US,D,20121212,000000,7.28659,7.31217,7.13213,7.16514,76863.916338464,0
+SBI.US,D,20121213,000000,7.22596,7.22596,7.07797,7.10461,49891.810417884,0
+SBI.US,D,20121214,000000,7.05643,7.13213,7.03184,7.03184,44754.071954304,0
+SBI.US,D,20121217,000000,7.03184,7.07081,6.89649,6.89649,52482.120927045,0
+SBI.US,D,20121218,000000,6.90364,7.01139,6.90364,7.01139,28080.926264668,0
+SBI.US,D,20121219,000000,7.01795,7.09746,6.84937,7.09746,72040.649943005,0
+SBI.US,D,20121220,000000,7.11871,7.11871,7.06376,7.11225,25046.475009948,0
+SBI.US,D,20121221,000000,7.11871,7.21969,7.07081,7.15279,35283.153435194,0
+SBI.US,D,20121224,000000,7.18638,7.18638,7.06376,7.12459,19684.113640567,0
+SBI.US,D,20121226,000000,7.12459,7.15887,7.09746,7.10461,19281.834436544,0
+SBI.US,D,20121227,000000,7.10461,7.13839,6.98326,6.99129,41366.350129551,0
+SBI.US,D,20121228,000000,6.99129,6.99129,6.9108,6.95729,52483.141940251,0
+SBI.US,D,20121231,000000,6.98326,7.11225,6.9771,7.11225,35396.485901302,0
+SBI.US,D,20130102,000000,7.0905,7.36151,7.0905,7.36151,34071.210757081,0
+SBI.US,D,20130103,000000,7.38149,7.38698,7.2531,7.28659,13877.611525629,0
+SBI.US,D,20130104,000000,7.31998,7.39393,7.30684,7.35447,23350.572071154,0
+SBI.US,D,20130107,000000,7.39393,7.39393,7.29276,7.29276,20453.957599538,0
+SBI.US,D,20130108,000000,7.38149,7.38149,7.25946,7.34123,30286.314794345,0
+SBI.US,D,20130109,000000,7.34123,7.38698,7.28013,7.28013,14000.133110612,0
+SBI.US,D,20130110,000000,7.25946,7.3339,7.24545,7.30009,31019.402277821,0
+SBI.US,D,20130111,000000,7.30009,7.30009,7.21969,7.23879,18259.800215152,0
+SBI.US,D,20130114,000000,7.28659,7.30009,7.2531,7.2531,16942.693176595,0
+SBI.US,D,20130115,000000,7.25946,7.31998,7.2531,7.28659,19025.56012129,0
+SBI.US,D,20130116,000000,7.30804,7.33535,7.22058,7.30804,14059.351876687,0
+SBI.US,D,20130117,000000,7.37581,7.42155,7.34191,7.40773,58952.281627302,0
+SBI.US,D,20130118,000000,7.42155,7.42155,7.37581,7.42155,28139.124017535,0
+SBI.US,D,20130122,000000,7.45506,7.45506,7.34191,7.3957,28139.124017535,0
+SBI.US,D,20130123,000000,7.45506,7.45506,7.3957,7.42155,25428.333949808,0
+SBI.US,D,20130124,000000,7.46317,7.48432,7.3957,7.41459,40889.53696133,0
+SBI.US,D,20130125,000000,7.46317,7.46317,7.42155,7.44269,24058.134224426,0
+SBI.US,D,20130128,000000,7.48432,7.48432,7.19462,7.19462,30799.884438061,0
+SBI.US,D,20130129,000000,7.23949,7.23949,7.1053,7.15965,69248.178818623,0
+SBI.US,D,20130130,000000,7.19462,7.20099,7.15279,7.15279,10988.14414647,0
+SBI.US,D,20130131,000000,7.20099,7.23949,7.15965,7.20099,28658.819740499,0
+SBI.US,D,20130201,000000,7.22058,7.23949,7.17298,7.23949,11883.572730047,0
+SBI.US,D,20130204,000000,7.22675,7.22675,7.15279,7.15965,4863.0859105775,0
+SBI.US,D,20130205,000000,7.20099,7.20726,7.18031,7.19462,18560.999111567,0
+SBI.US,D,20130206,000000,7.17298,7.20726,7.17298,7.20099,14320.731257981,0
+SBI.US,D,20130207,000000,7.20726,7.23949,7.18031,7.20099,20307.952710768,0
+SBI.US,D,20130208,000000,7.20099,7.2146,7.15965,7.19462,20745.967377078,0
+SBI.US,D,20130211,000000,7.20726,7.25387,7.15279,7.15279,30419.046511408,0
+SBI.US,D,20130212,000000,7.22675,7.2613,7.17298,7.2613,29466.441188174,0
+SBI.US,D,20130213,000000,7.2815,7.29422,7.17944,7.17944,16572.065382025,0
+SBI.US,D,20130214,000000,7.15965,7.22058,7.15965,7.2146,23359.761190028,0
+SBI.US,D,20130215,000000,7.22675,7.22675,7.15279,7.17298,11818.227884723,0
+SBI.US,D,20130219,000000,7.22058,7.22675,7.17298,7.17298,15630.691204081,0
+SBI.US,D,20130220,000000,7.20726,7.2146,7.15279,7.17298,36622.72276433,0
+SBI.US,D,20130221,000000,7.20726,7.2613,7.17298,7.23949,34160.038906193,0
+SBI.US,D,20130222,000000,7.27492,7.27492,7.20099,7.20099,20808.249182778,0
+SBI.US,D,20130225,000000,7.2613,7.3147,7.15279,7.26788,45807.757585148,0
+SBI.US,D,20130226,000000,7.32146,7.32146,7.20099,7.23262,32838.847814803,0
+SBI.US,D,20130227,000000,7.2613,7.2613,7.17944,7.20726,17170.37912202,0
+SBI.US,D,20130228,000000,7.20099,7.27492,7.15965,7.17944,39982.877232461,0
+SBI.US,D,20130301,000000,7.22058,7.23262,7.17298,7.17298,26627.003456216,0
+SBI.US,D,20130304,000000,7.26788,7.26788,7.17298,7.17298,23775.313565759,0
+SBI.US,D,20130305,000000,7.18717,7.19384,7.15279,7.15965,19877.085136914,0
+SBI.US,D,20130306,000000,7.20099,7.20726,7.15279,7.19384,13135.334923279,0
+SBI.US,D,20130307,000000,7.20099,7.22675,7.15279,7.17298,21269.747152877,0
+SBI.US,D,20130308,000000,7.20726,7.20726,7.15279,7.15279,28724.164585824,0
+SBI.US,D,20130311,000000,7.16514,7.16514,7.15279,7.15965,35415.885152259,0
+SBI.US,D,20130312,000000,7.15279,7.17298,7.0905,7.17298,33080.827945142,0
+SBI.US,D,20130313,000000,7.17298,7.17298,7.08404,7.08404,21176.834950932,0
+SBI.US,D,20130314,000000,7.08404,7.11871,6.79169,6.85378,131028.6670326,0
+SBI.US,D,20130315,000000,6.85378,6.90892,6.73763,6.79894,141661.49858261,0
+SBI.US,D,20130318,000000,6.80609,6.91539,6.73763,6.8387,44074.077157655,0
+SBI.US,D,20130319,000000,6.8387,6.94204,6.80609,6.94204,54042.229109149,0
+SBI.US,D,20130320,000000,6.93478,7.01626,6.90147,6.99648,25069.958313736,0
+SBI.US,D,20130321,000000,6.99648,7.03742,6.92783,7.03742,34767.541765062,0
+SBI.US,D,20130322,000000,7.0905,7.0905,6.9482,6.96848,74588.077897422,0
+SBI.US,D,20130325,000000,7.01626,7.01626,6.88052,6.88052,39704.140626629,0
+SBI.US,D,20130326,000000,6.88816,6.93478,6.8664,6.91539,17124.433527652,0
+SBI.US,D,20130327,000000,6.88052,6.9482,6.8664,6.90147,34983.996565197,0
+SBI.US,D,20130328,000000,6.87356,6.96102,6.87356,6.96102,58208.984011746,0
+SBI.US,D,20130401,000000,6.9482,6.9482,6.90892,6.9482,34627.662955541,0
+SBI.US,D,20130402,000000,6.93478,6.98189,6.90892,6.91539,23512.913171255,0
+SBI.US,D,20130403,000000,6.91539,6.91539,6.86024,6.8664,28717.017493368,0
+SBI.US,D,20130404,000000,6.83293,6.88816,6.83293,6.88052,36858.576815421,0
+SBI.US,D,20130405,000000,6.88052,6.98189,6.8664,6.90892,29193.830661587,0
+SBI.US,D,20130408,000000,6.9482,6.9482,6.90147,6.90147,27642.911598359,0
+SBI.US,D,20130409,000000,6.90147,6.93478,6.88816,6.90892,16283.118644109,0
+SBI.US,D,20130410,000000,6.90147,6.96848,6.87356,6.96848,60566.503509441,0
+SBI.US,D,20130411,000000,6.91539,6.94204,6.88052,6.94204,35946.812020514,0
+SBI.US,D,20130412,000000,6.94204,6.94204,6.89403,6.92214,35650.71819014,0
+SBI.US,D,20130415,000000,6.94204,6.9482,6.89403,6.94204,21925.23763253,0
+SBI.US,D,20130416,000000,6.92214,6.9482,6.89403,6.93478,62960.77948263,0
+SBI.US,D,20130417,000000,6.90147,6.95536,6.90147,6.92783,32966.474465826,0
+SBI.US,D,20130418,000000,6.90147,6.94204,6.90147,6.92156,5606.3835261351,0
+SBI.US,D,20130419,000000,6.92156,6.92783,6.89403,6.91539,22309.138598808,0
+SBI.US,D,20130422,000000,6.93478,6.9482,6.91539,6.93478,8511.166103417,0
+SBI.US,D,20130423,000000,6.95536,6.95536,6.88052,6.93478,64264.613349482,0
+SBI.US,D,20130424,000000,6.92156,6.92783,6.90803,6.91539,22241.751727067,0
+SBI.US,D,20130425,000000,6.90803,6.93478,6.90803,6.91539,15673.573758824,0
+SBI.US,D,20130426,000000,6.88052,6.93478,6.88052,6.92156,20711.252928,0
+SBI.US,D,20130429,000000,6.94204,6.9482,6.91539,6.93478,29279.595771076,0
+SBI.US,D,20130430,000000,6.92156,6.9482,6.92156,6.92783,11763.093171482,0
+SBI.US,D,20130501,000000,6.94204,6.96172,6.92783,6.95536,30558.92532093,0
+SBI.US,D,20130502,000000,6.92156,6.95536,6.92156,6.95536,21627.101775741,0
+SBI.US,D,20130503,000000,6.96848,6.96848,6.92156,6.92156,49479.321081776,0
+SBI.US,D,20130506,000000,6.90147,6.94204,6.89403,6.89403,22271.361110105,0
+SBI.US,D,20130507,000000,6.89403,7.00324,6.89403,6.92783,76590.284798672,0
+SBI.US,D,20130508,000000,6.89403,7.0096,6.89403,6.98962,39230.39049803,0
+SBI.US,D,20130509,000000,6.94204,7.02361,6.91539,6.98189,38816.880148716,0
+SBI.US,D,20130510,000000,6.99648,7.02361,6.9482,7.0096,56844.910365611,0
+SBI.US,D,20130513,000000,6.96848,7.01715,6.9482,7.0096,25189.416859093,0
+SBI.US,D,20130514,000000,6.97562,6.98962,6.93478,6.97562,31986.301785971,0
+SBI.US,D,20130515,000000,6.96172,6.98962,6.92783,6.94204,35010.542908609,0
+SBI.US,D,20130516,000000,6.91539,6.98962,6.90803,6.95536,60432.750779168,0
+SBI.US,D,20130517,000000,6.92783,6.95536,6.92156,6.92783,9904.8491325874,0
+SBI.US,D,20130520,000000,6.94204,6.98962,6.90803,6.98189,24375.669332171,0
+SBI.US,D,20130521,000000,6.95536,6.95536,6.90803,6.93478,34547.002912095,0
+SBI.US,D,20130522,000000,6.92783,6.96172,6.92156,6.95536,23655.855020402,0
+SBI.US,D,20130523,000000,6.94919,6.94919,6.89403,6.91539,17682.927752528,0
+SBI.US,D,20130524,000000,6.93478,6.94204,6.90147,6.94204,26079.740376629,0
+SBI.US,D,20130528,000000,6.91539,6.92156,6.89403,6.89403,40036.990932496,0
+SBI.US,D,20130529,000000,6.89403,6.89403,6.72254,6.73587,62263.427461441,0
+SBI.US,D,20130530,000000,6.72254,6.76348,6.71528,6.74987,34654.209298953,0
+SBI.US,D,20130531,000000,6.8,6.8,6.50706,6.58367,127794.09718907,0
+SBI.US,D,20130603,000000,6.63341,6.65417,6.53762,6.53762,86678.916308732,0
+SBI.US,D,20130604,000000,6.53762,6.63341,6.4007,6.62607,68002.542704639,0
+SBI.US,D,20130605,000000,6.6199,6.7431,6.57161,6.72254,65879.856244826,0
+SBI.US,D,20130606,000000,6.65417,6.73587,6.62607,6.70833,66854.923858642,0
+SBI.US,D,20130607,000000,6.67425,6.72254,6.59874,6.66759,69040.913137363,0
+SBI.US,D,20130610,000000,6.65417,6.65417,6.57161,6.64007,27767.475209755,0
+SBI.US,D,20130611,000000,6.6061,6.6199,6.53087,6.6199,44315.036274785,0
+SBI.US,D,20130612,000000,6.55809,6.59218,6.50999,6.53762,111202.63255609,0
+SBI.US,D,20130613,000000,6.51685,6.53762,6.42842,6.53087,63054.712697783,0
+SBI.US,D,20130614,000000,6.4961,6.58532,6.47592,6.54438,46729.732512138,0
+SBI.US,D,20130617,000000,6.52361,6.57865,6.40756,6.51685,149829.60424807,0
+SBI.US,D,20130618,000000,6.4961,6.4961,6.45584,6.46896,47925.33897892,0
+SBI.US,D,20130619,000000,6.45574,6.48993,6.45574,6.46896,54528.231396244,0
+SBI.US,D,20130620,000000,6.45574,6.46182,6.29032,6.34517,94091.472200143,0
+SBI.US,D,20130621,000000,6.29688,6.33792,6.26202,6.31754,51548.914854763,0
+SBI.US,D,20130624,000000,6.26202,6.26202,6.11071,6.16633,92077.013140396,0
+SBI.US,D,20130625,000000,6.17995,6.53802,6.1588,6.46886,138160.44429175,0
+SBI.US,D,20130626,000000,6.39325,6.586,6.37288,6.55837,63539.693971671,0
+SBI.US,D,20130627,000000,6.51009,6.66848,6.49629,6.59267,72161.129501572,0
+SBI.US,D,20130628,000000,6.73087,6.73723,6.53802,6.53802,70374.356387251,0
+SBI.US,D,20130701,000000,6.59924,6.60659,6.55114,6.59924,12721.824573966,0
+SBI.US,D,20130702,000000,6.56523,6.57904,6.49639,6.51009,22801.266965152,0
+SBI.US,D,20130703,000000,6.47592,6.47592,6.36592,6.42069,28744.584849988,0
+SBI.US,D,20130705,000000,6.40746,6.40746,6.29032,6.3246,37886.737116063,0
+SBI.US,D,20130708,000000,6.3246,6.37935,6.31049,6.31049,31343.063464815,0
+SBI.US,D,20130709,000000,6.31754,6.34517,6.29032,6.30363,69772.97960763,0
+SBI.US,D,20130710,000000,6.29032,6.31049,6.26917,6.26917,34379.556745953,0
+SBI.US,D,20130711,000000,6.30363,6.35182,6.28288,6.35182,14500.429582622,0
+SBI.US,D,20130712,000000,6.38611,6.39325,6.33146,6.38611,26623.940416592,0
+SBI.US,D,20130715,000000,6.34517,6.38611,6.33792,6.37935,31395.135138432,0
+SBI.US,D,20130716,000000,6.37288,6.44115,6.33792,6.42813,30204.63373769,0
+SBI.US,D,20130717,000000,6.41363,6.42069,6.36563,6.38591,59349.455765285,0
+SBI.US,D,20130718,000000,6.38591,6.38591,6.33116,6.37916,37093.409853303,0
+SBI.US,D,20130719,000000,6.35153,6.38591,6.33752,6.37916,37162.838751459,0
+SBI.US,D,20130722,000000,6.35153,6.40021,6.31696,6.35829,44362.002882361,0
+SBI.US,D,20130723,000000,6.39306,6.39306,6.33116,6.33752,62235.860104819,0
+SBI.US,D,20130724,000000,6.33752,6.35153,6.22705,6.22705,48423.593424515,0
+SBI.US,D,20130725,000000,6.23381,6.35829,6.22,6.33116,38327.814821997,0
+SBI.US,D,20130726,000000,6.40737,6.40737,6.2481,6.34487,32440.652663611,0
+SBI.US,D,20130729,000000,6.37258,6.37916,6.31696,6.3243,89310.06734622,0
+SBI.US,D,20130730,000000,6.28972,6.39306,6.26132,6.31,71366.781225605,0
+SBI.US,D,20130731,000000,6.26132,6.31,6.15114,6.2481,160993.36266636,0
+SBI.US,D,20130801,000000,6.25526,6.28259,6.19267,6.19267,149336.45486853,0
+SBI.US,D,20130802,000000,6.19953,6.26132,6.19953,6.22705,32456.988874943,0
+SBI.US,D,20130805,000000,6.22,6.23381,6.18503,6.21373,30647.753470042,0
+SBI.US,D,20130806,000000,6.17897,6.19953,6.10952,6.12344,42743.69694739,0
+SBI.US,D,20130807,000000,6.11648,6.13078,6.0681,6.09611,32786.776141187,0
+SBI.US,D,20130808,000000,6.08238,6.25526,6.02706,6.25526,145822.12740596,0
+SBI.US,D,20130809,000000,6.18503,6.25526,6.16496,6.23381,19354.326374325,0
+SBI.US,D,20130812,000000,6.24106,6.34487,6.19953,6.31,87540.651456438,0
+SBI.US,D,20130813,000000,6.27564,6.27564,6.19267,6.22,46798.140397087,0
+SBI.US,D,20130814,000000,6.22,6.2481,6.19267,6.19953,40687.376346108,0
+SBI.US,D,20130815,000000,6.20707,6.20707,6.10277,6.12344,47037.057487802,0
+SBI.US,D,20130816,000000,6.08895,6.10277,6.01265,6.02706,47946.780256294,0
+SBI.US,D,20130819,000000,6.01265,6.06133,5.98542,6.00629,52975.270306596,0
+SBI.US,D,20130820,000000,6.05448,6.07475,5.98542,6.06133,119662.7479991,0
+SBI.US,D,20130821,000000,6.08248,6.12374,6.04713,6.12374,64895.599512138,0
+SBI.US,D,20130822,000000,6.18563,6.25615,6.12374,6.20013,48887.13342103,0
+SBI.US,D,20130823,000000,6.1581,6.2346,6.1581,6.19307,61963.249578236,0
+SBI.US,D,20130826,000000,6.16556,6.20013,6.1581,6.19307,49818.297466893,0
+SBI.US,D,20130827,000000,6.17945,6.20785,6.14438,6.15164,65333.614178449,0
+SBI.US,D,20130828,000000,6.16556,6.18563,6.14438,6.16556,27072.165214983,0
+SBI.US,D,20130829,000000,6.16556,6.16556,6.08248,6.13782,66391.383862127,0
+SBI.US,D,20130830,000000,6.17945,6.17945,6.10962,6.15164,22878.863968974,0
+SBI.US,D,20130903,000000,6.18563,6.18563,6.09581,6.14428,30054.544796088,0
+SBI.US,D,20130904,000000,6.1304,6.13725,6.08131,6.1304,47689.48492783,0
+SBI.US,D,20130905,000000,6.09512,6.12294,6.04586,6.09512,67582.906276077,0
+SBI.US,D,20130906,000000,6.01139,6.11638,6.01139,6.11638,245433.19700955,0
+SBI.US,D,20130909,000000,6.08248,6.17309,6.08248,6.17309,63225.22190355,0
+SBI.US,D,20130910,000000,6.14428,6.158,6.11638,6.14428,48842.20883987,0
+SBI.US,D,20130911,000000,6.12374,6.12374,6.08248,6.10306,47409.727308788,0
+SBI.US,D,20130912,000000,6.07475,6.1581,6.07475,6.10962,53400.0118012,0
+SBI.US,D,20130913,000000,6.0819,6.12344,6.0819,6.09581,67507.351298671,0
+SBI.US,D,20130916,000000,6.13782,6.17309,6.12374,6.12374,36981.098400403,0
+SBI.US,D,20130917,000000,6.13762,6.21481,6.13762,6.18563,31006.129106114,0
+SBI.US,D,20130918,000000,6.22069,6.29806,6.17945,6.27738,62951.590363757,0
+SBI.US,D,20130919,000000,6.25625,6.29806,6.24223,6.29091,23923.360480944,0
+SBI.US,D,20130920,000000,6.26231,6.29806,6.26231,6.29806,39417.235915129,0
+SBI.US,D,20130923,000000,6.29806,6.31148,6.28376,6.30472,49952.050197166,0
+SBI.US,D,20130924,000000,6.31148,6.36769,6.29091,6.33948,25582.506944245,0
+SBI.US,D,20130925,000000,6.31882,6.38807,6.31148,6.33948,24557.409683227,0
+SBI.US,D,20130926,000000,6.36084,6.37495,6.31148,6.33274,59534.259155967,0
+SBI.US,D,20130927,000000,6.37553,6.37553,6.33997,6.33997,17349.056433453,0
+SBI.US,D,20130930,000000,6.34644,6.36769,6.32617,6.36769,34414.271195032,0
+SBI.US,D,20131001,000000,6.33274,6.36769,6.33274,6.36084,19436.00743098,0
+SBI.US,D,20131002,000000,6.33948,6.37495,6.32617,6.34644,14468.778173168,0
+SBI.US,D,20131003,000000,6.34644,6.36084,6.31148,6.31148,51592.818422715,0
+SBI.US,D,20131004,000000,6.31187,6.33311,6.31187,6.31942,14185.9575145,0
+SBI.US,D,20131007,000000,6.27738,6.33948,6.24223,6.27738,44836.774024166,0
+SBI.US,D,20131008,000000,6.2913,6.2913,6.23498,6.23498,30188.29752636,0
+SBI.US,D,20131009,000000,6.26261,6.26261,6.18553,6.18553,56727.49384667,0
+SBI.US,D,20131010,000000,6.22803,6.24939,6.16546,6.17945,100869.97888927,0
+SBI.US,D,20131011,000000,6.21481,6.25625,6.158,6.24223,75757.138020792,0
+SBI.US,D,20131014,000000,6.20013,6.27758,6.19307,6.23498,59235.102285968,0
+SBI.US,D,20131015,000000,6.20785,6.26261,6.20785,6.21481,32121.07552945,0
+SBI.US,D,20131016,000000,6.26261,6.28414,6.21481,6.28414,34225.383751516,0
+SBI.US,D,20131017,000000,6.26261,6.37553,6.26261,6.37553,50094.992046311,0
+SBI.US,D,20131018,000000,6.37553,6.37553,6.27023,6.33997,27065.018122525,0
+SBI.US,D,20131021,000000,6.32645,6.35409,6.28414,6.29825,40757.826257474,0
+SBI.US,D,20131022,000000,6.31187,6.38199,6.31187,6.33311,22830.876348189,0
+SBI.US,D,20131023,000000,6.29825,6.33997,6.29825,6.32645,50615.708782485,0
+SBI.US,D,20131024,000000,6.33311,6.36848,6.29825,6.35409,27490.780630339,0
+SBI.US,D,20131025,000000,6.37553,6.38199,6.32645,6.38199,25078.126419402,0
+SBI.US,D,20131028,000000,6.39629,6.4103,6.39629,6.39629,41189.714844535,0
+SBI.US,D,20131029,000000,6.4244,6.43812,6.39629,6.43126,20387.591741006,0
+SBI.US,D,20131030,000000,6.4103,6.43812,6.39629,6.40384,21769.022611678,0
+SBI.US,D,20131031,000000,6.4103,6.41696,6.36848,6.37553,61607.936981788,0
+SBI.US,D,20131101,000000,6.36848,6.38885,6.33311,6.33311,22516.404280068,0
+SBI.US,D,20131104,000000,6.31187,6.34683,6.31187,6.33997,17120.349474819,0
+SBI.US,D,20131105,000000,6.36848,6.36848,6.27758,6.30531,45869.01837764,0
+SBI.US,D,20131106,000000,6.4244,6.4244,6.30531,6.36162,47674.169729707,0
+SBI.US,D,20131107,000000,6.38199,6.41696,6.31942,6.38885,51689.814677494,0
+SBI.US,D,20131108,000000,6.36162,6.36162,6.23498,6.27023,88091.998588856,0
+SBI.US,D,20131111,000000,6.26261,6.31942,6.21481,6.31187,38945.527812948,0
+SBI.US,D,20131112,000000,6.28414,6.31187,6.26261,6.31187,36056.060433789,0
+SBI.US,D,20131113,000000,6.30531,6.32645,6.27023,6.31187,49761.120727236,0
+SBI.US,D,20131114,000000,6.2913,6.30531,6.27023,6.2913,45019.535388431,0
+SBI.US,D,20131115,000000,6.27023,6.29825,6.27023,6.29825,42035.113780911,0
+SBI.US,D,20131118,000000,6.31187,6.33311,6.27023,6.27758,27417.267679349,0
+SBI.US,D,20131119,000000,6.31942,6.31942,6.20013,6.20013,82401.891979652,0
+SBI.US,D,20131120,000000,6.24978,6.26291,6.19307,6.19307,76245.182334304,0
+SBI.US,D,20131121,000000,6.22823,6.23498,6.16496,6.17261,31616.695004608,0
+SBI.US,D,20131122,000000,6.20785,6.21491,6.17261,6.17917,27775.643315421,0
+SBI.US,D,20131125,000000,6.20785,6.20785,6.15074,6.15074,42779.432409676,0
+SBI.US,D,20131126,000000,6.14398,6.21491,6.14398,6.21491,71031.88889332,0
+SBI.US,D,20131127,000000,6.17261,6.2916,6.1576,6.28454,58927.777310306,0
+SBI.US,D,20131129,000000,6.32695,6.32695,6.22823,6.24978,20484.587995784,0
+SBI.US,D,20131202,000000,6.20785,6.24262,6.18543,6.19307,49713.133106451,0
+SBI.US,D,20131203,000000,6.22823,6.23498,6.14398,6.23498,91116.239711497,0
+SBI.US,D,20131204,000000,6.21491,6.26291,6.17917,6.25673,98608.434633145,0
+SBI.US,D,20131205,000000,6.27798,6.27798,6.18543,6.22823,58631.683479933,0
+SBI.US,D,20131206,000000,6.20013,6.27053,6.19307,6.26291,42206.643999886,0
+SBI.US,D,20131209,000000,6.26291,6.27798,6.25673,6.27798,24459.392415243,0
+SBI.US,D,20131210,000000,6.21491,6.27798,6.20785,6.25673,28763.984100944,0
+SBI.US,D,20131211,000000,6.21491,6.26291,6.20013,6.24262,57710.72956615,0
+SBI.US,D,20131212,000000,6.20013,6.31999,6.20013,6.29865,40482.152691263,0
+SBI.US,D,20131213,000000,6.27798,6.36211,6.27798,6.31226,44972.568780856,0
+SBI.US,D,20131216,000000,6.29865,6.41813,6.29865,6.33371,51786.81093227,0
+SBI.US,D,20131217,000000,6.32695,6.41813,6.3058,6.35486,64227.856873987,0
+SBI.US,D,20131218,000000,6.43243,6.47503,6.39011,6.43243,82677.56554586,0
+SBI.US,D,20131219,000000,6.48963,6.64487,6.44702,6.63067,55513.509142141,0
+SBI.US,D,20131220,000000,6.55986,6.63067,6.51755,6.61676,88251.276649333,0
+SBI.US,D,20131223,000000,6.65936,6.70813,6.54555,6.54555,80489.534240724,0
+SBI.US,D,20131224,000000,6.54555,6.65183,6.50353,6.54555,39478.49670762,0
+SBI.US,D,20131226,000000,6.51755,6.60217,6.48963,6.51755,47996.809903495,0
+SBI.US,D,20131227,000000,6.48238,6.56711,6.44702,6.48963,89972.704918331,0
+SBI.US,D,20131230,000000,6.53889,6.53889,6.41157,6.43243,129011.14493323,0
+SBI.US,D,20131231,000000,6.41843,6.49629,6.35477,6.39737,119823.04707278,0
+SBI.US,D,20140102,000000,6.48238,6.50353,6.41843,6.49629,71410.684793557,0
+SBI.US,D,20140103,000000,6.47503,6.51755,6.43243,6.46798,32489.661297604,0
+SBI.US,D,20140106,000000,6.45427,6.63067,6.45427,6.59531,52982.417399054,0
+SBI.US,D,20140107,000000,6.58835,6.65936,6.58835,6.58835,23686.485416646,0
+SBI.US,D,20140108,000000,6.5813,6.60953,6.48238,6.53204,37467.100687499,0
+SBI.US,D,20140109,000000,6.52451,6.57427,6.52451,6.55986,23786.54471105,0
+SBI.US,D,20140110,000000,6.58835,6.63744,6.5813,6.62371,22916.641457678,0
+SBI.US,D,20140113,000000,6.65183,6.65183,6.59531,6.63744,22556.223795188,0
+SBI.US,D,20140114,000000,6.64487,6.66584,6.63067,6.66584,13769.384125561,0
+SBI.US,D,20140115,000000,6.67983,6.67983,6.64487,6.65936,16169.786178002,0
+SBI.US,D,20140116,000000,6.70813,6.77229,6.64487,6.72264,47323.962199301,0
+SBI.US,D,20140117,000000,6.76485,6.76485,6.68718,6.68718,27588.797898324,0
+SBI.US,D,20140121,000000,6.75094,6.75094,6.64487,6.64487,42039.197833743,0
+SBI.US,D,20140122,000000,6.68747,6.70177,6.65183,6.68747,14289.079848527,0
+SBI.US,D,20140123,000000,6.65936,6.79344,6.65936,6.70833,28021.707498594,0
+SBI.US,D,20140124,000000,6.75848,6.77964,6.61657,6.67297,37200.616240163,0
+SBI.US,D,20140127,000000,6.64487,6.73037,6.64487,6.73037,13087.347302494,0
+SBI.US,D,20140128,000000,6.67297,6.77964,6.67297,6.77964,37809.14011224,0
+SBI.US,D,20140129,000000,6.80834,6.80834,6.69501,6.69501,10980.997054012,0
+SBI.US,D,20140130,000000,6.67993,6.79344,6.67993,6.79344,18183.224224538,0
+SBI.US,D,20140131,000000,6.80853,6.85084,6.73694,6.75114,32989.957769614,0
+SBI.US,D,20140203,000000,6.75848,6.79344,6.72304,6.75114,15274.357594425,0
+SBI.US,D,20140204,000000,6.73037,6.75848,6.68747,6.68747,20862.362882811,0
+SBI.US,D,20140205,000000,6.67993,6.72304,6.67297,6.67993,12918.880123144,0
+SBI.US,D,20140206,000000,6.70833,6.74428,6.67993,6.70177,16516.930668784,0
+SBI.US,D,20140207,000000,6.67297,6.71558,6.67297,6.67993,13531.488048055,0
+SBI.US,D,20140210,000000,6.67297,6.73694,6.67297,6.67993,11894.803875337,0
+SBI.US,D,20140211,000000,6.67993,6.73694,6.67993,6.73037,49045.390468299,0
+SBI.US,D,20140212,000000,6.70833,6.75114,6.70833,6.74428,12289.935986905,0
+SBI.US,D,20140213,000000,6.71558,6.75848,6.69501,6.72304,22447.996395121,0
+SBI.US,D,20140214,000000,6.72304,6.75848,6.72304,6.75848,23092.255729485,0
+SBI.US,D,20140218,000000,6.73037,6.75848,6.72304,6.74428,19380.872717738,0
+SBI.US,D,20140219,000000,6.74428,6.80913,6.74428,6.75114,25767.310334925,0
+SBI.US,D,20140220,000000,6.77288,6.78677,6.67269,6.68718,60566.503509441,0
+SBI.US,D,20140221,000000,6.69472,6.71538,6.68718,6.71538,22478.626791366,0
+SBI.US,D,20140224,000000,6.76563,6.76563,6.66564,6.66564,40589.359078123,0
+SBI.US,D,20140225,000000,6.70167,6.72294,6.67269,6.71538,18840.756730609,0
+SBI.US,D,20140226,000000,6.72294,6.74428,6.68718,6.74428,18923.458800471,0
+SBI.US,D,20140227,000000,6.73037,6.75848,6.67963,6.69472,39159.940586666,0
+SBI.US,D,20140228,000000,6.73694,6.73694,6.67259,6.68709,31927.083019896,0
+SBI.US,D,20140303,000000,6.68718,6.77288,6.68718,6.72294,26192.051829529,0
+SBI.US,D,20140304,000000,6.72294,6.73694,6.71538,6.73694,14957.843499888,0
+SBI.US,D,20140305,000000,6.72284,6.74438,6.70167,6.72284,18832.588624944,0
+SBI.US,D,20140306,000000,6.72284,6.75114,6.70823,6.71538,14912.918918727,0
+SBI.US,D,20140307,000000,6.71538,6.74428,6.67269,6.70167,54763.064434126,0
+SBI.US,D,20140310,000000,6.70167,6.82245,6.70167,6.77278,16225.941904451,0
+SBI.US,D,20140311,000000,6.75848,6.80893,6.73037,6.80118,17380.707842906,0
+SBI.US,D,20140312,000000,6.76563,6.80893,6.74438,6.80893,5361.3403561712,0
+SBI.US,D,20140313,000000,6.75848,6.85887,6.73694,6.77278,150323.77464085,0
+SBI.US,D,20140314,000000,6.75114,6.77984,6.75114,6.75114,8996.1473773041,0
+SBI.US,D,20140317,000000,6.71538,6.78677,6.71538,6.77984,36669.689371908,0
+SBI.US,D,20140318,000000,6.77278,6.78677,6.76563,6.76563,9708.8145966161,0
+SBI.US,D,20140319,000000,6.76563,6.86602,6.75848,6.84398,31524.803815872,0
+SBI.US,D,20140320,000000,6.79383,6.82274,6.75848,6.77984,31891.347557609,0
+SBI.US,D,20140321,000000,6.83027,6.83027,6.76563,6.77288,37697.849672548,0
+SBI.US,D,20140324,000000,6.76563,6.80913,6.76563,6.80913,5324.5838806766,0
+SBI.US,D,20140325,000000,6.83673,6.83673,6.78687,6.79383,23720.178852517,0
+SBI.US,D,20140326,000000,6.79383,6.80913,6.76563,6.76563,14666.854735555,0
+SBI.US,D,20140327,000000,6.76563,6.83673,6.76563,6.81529,34258.056174178,0
+SBI.US,D,20140328,000000,6.83673,6.83673,6.76563,6.81529,22599.106349931,0
+SBI.US,D,20140331,000000,6.77984,6.81529,6.77288,6.81529,25301.728311993,0
+SBI.US,D,20140401,000000,6.77984,6.80128,6.77288,6.77984,20677.55949213,0
+SBI.US,D,20140402,000000,6.76563,6.84398,6.76563,6.78687,76022.60145492,0
+SBI.US,D,20140403,000000,6.76563,6.81529,6.76563,6.80128,24805.515892815,0
+SBI.US,D,20140404,000000,6.80128,6.82274,6.77288,6.78687,14883.309535691,0
+SBI.US,D,20140407,000000,6.77288,6.80913,6.77288,6.79383,18815.231400404,0
+SBI.US,D,20140408,000000,6.82274,6.82274,6.76563,6.76563,20475.39887691,0
+SBI.US,D,20140409,000000,6.76563,6.80128,6.73674,6.73674,29841.153035577,0
+SBI.US,D,20140410,000000,6.80913,6.80913,6.71518,6.74419,46583.727623369,0
+SBI.US,D,20140411,000000,6.73674,6.77984,6.73018,6.75848,24605.397304011,0
+SBI.US,D,20140414,000000,6.72274,6.77288,6.70137,6.70137,21117.616184857,0
+SBI.US,D,20140415,000000,6.73037,6.76602,6.72274,6.75134,26051.152006801,0
+SBI.US,D,20140416,000000,6.75134,6.78021,6.75134,6.77328,11961.169733869,0
+SBI.US,D,20140417,000000,6.76602,6.81589,6.70804,6.72274,44498.818652256,0
+SBI.US,D,20140421,000000,6.74438,6.78727,6.74438,6.78021,17135.664672942,0
+SBI.US,D,20140422,000000,6.79443,6.80188,6.75134,6.80188,21402.478869941,0
+SBI.US,D,20140423,000000,6.80188,6.83095,6.79443,6.83095,9368.8171982911,0
+SBI.US,D,20140424,000000,6.80952,6.83095,6.78727,6.81589,12989.33003451,0
+SBI.US,D,20140425,000000,6.83742,6.87356,6.83095,6.85945,25778.541480214,0
+SBI.US,D,20140428,000000,6.88121,6.88874,6.88121,6.88121,2710.790067727,0
+SBI.US,D,20140429,000000,6.87356,6.87356,6.83742,6.84497,17067.256787995,0
+SBI.US,D,20140430,000000,6.84497,6.8664,6.83742,6.8664,13177.196464816,0
+SBI.US,D,20140501,000000,6.87356,6.92362,6.87356,6.90285,9795.6007193117,0
+SBI.US,D,20140502,000000,6.88874,6.93116,6.85241,6.85945,19733.122274561,0
+SBI.US,D,20140505,000000,6.87356,6.93116,6.85945,6.9102,47022.763302887,0
+SBI.US,D,20140506,000000,6.9102,7.01039,6.8956,6.94547,41357.161010677,0
+SBI.US,D,20140507,000000,6.93861,6.96671,6.93861,6.96671,45525.95793969,0
+SBI.US,D,20140508,000000,6.95967,6.95967,6.93861,6.95967,13797.972495389,0
+SBI.US,D,20140509,000000,6.93116,6.96671,6.93116,6.95272,16392.367057385,0
+SBI.US,D,20140512,000000,6.95272,6.97404,6.93116,6.97404,27420.330718974,0
+SBI.US,D,20140513,000000,6.96671,7.01039,6.94547,7.00324,14209.440818287,0
+SBI.US,D,20140514,000000,6.98884,7.0671,6.98884,7.02537,42273.009858417,0
+SBI.US,D,20140515,000000,7.02537,7.03898,6.9815,6.99648,19472.763906475,0
+SBI.US,D,20140516,000000,7.04555,7.05907,7.01039,7.03242,23122.88612573,0
+SBI.US,D,20140519,000000,7.02537,7.0671,7.01795,7.03898,8347.8039901077,0
+SBI.US,D,20140520,000000,7.04555,7.09619,6.97404,7.01039,39821.55714557,0
+SBI.US,D,20140521,000000,7.00324,7.01795,7.00324,7.01795,16484.258246121,0
+SBI.US,D,20140522,000000,7.03242,7.03242,7.00324,7.01039,6169.9828170524,0
+SBI.US,D,20140523,000000,7.00324,7.03898,7.00324,7.00324,27873.660583408,0
+SBI.US,D,20140527,000000,7.01039,7.01795,6.97404,6.97404,11818.227884723,0
+SBI.US,D,20140528,000000,6.9815,6.9815,6.93861,6.9815,27631.680453067,0
+SBI.US,D,20140529,000000,6.96671,6.9815,6.94547,6.97404,24301.135367974,0
+SBI.US,D,20140530,000000,6.9815,6.9815,6.95272,6.95967,23622.161584533,0
+SBI.US,D,20140602,000000,6.94547,6.97404,6.94547,6.95967,8826.6591847456,0
+SBI.US,D,20140603,000000,6.94547,6.95272,6.90216,6.91646,70638.79880817,0
+SBI.US,D,20140604,000000,6.89501,6.94547,6.89501,6.91646,25616.200380113,0
+SBI.US,D,20140605,000000,6.92362,6.92362,6.90216,6.91646,21729.203096559,0
+SBI.US,D,20140606,000000,6.91646,6.95967,6.91646,6.95272,8021.0797634889,0
+SBI.US,D,20140609,000000,6.95967,6.96671,6.95272,6.95967,11288.322029676,0
+SBI.US,D,20140610,000000,6.96671,7.01795,6.94547,6.99648,24852.482500393,0
+SBI.US,D,20140611,000000,6.97404,7.05907,6.97404,7.01795,51120.089307327,0
+SBI.US,D,20140612,000000,7.01039,7.14829,7.01039,7.11871,39652.068953011,0
+SBI.US,D,20140613,000000,7.12597,7.18404,7.0671,7.14056,45112.447590376,0
+SBI.US,D,20140616,000000,7.1338,7.15534,7.08179,7.09619,3514.3274625673,0
+SBI.US,D,20140617,000000,7.07434,7.07434,7.02537,7.04555,21754.728426764,0
+SBI.US,D,20140618,000000,7.0671,7.11871,7.03898,7.0671,22860.485731227,0
+SBI.US,D,20140619,000000,7.07434,7.14916,7.07434,7.09619,22977.902250168,0
+SBI.US,D,20140620,000000,7.10392,7.14115,7.08845,7.11871,19712.702010398,0
+SBI.US,D,20140623,000000,7.07434,7.11146,7.07434,7.11146,12630.954398438,0
+SBI.US,D,20140624,000000,7.08179,7.17718,7.08179,7.16358,27712.340496515,0
+SBI.US,D,20140625,000000,7.16358,7.18483,7.0671,7.08179,42482.317566095,0
+SBI.US,D,20140626,000000,7.11871,7.19951,7.07434,7.08845,50650.423231563,0
+SBI.US,D,20140627,000000,7.17718,7.17718,7.07434,7.09619,63485.580271636,0
+SBI.US,D,20140630,000000,7.10392,7.12597,7.07434,7.07434,70905.283255506,0
+SBI.US,D,20140701,000000,7.08845,7.08845,6.97404,7.01039,40274.887010003,0
+SBI.US,D,20140702,000000,6.96671,6.97404,6.88737,6.89403,29658.391671312,0
+SBI.US,D,20140703,000000,6.92292,6.92292,6.86514,6.90892,28891.610751967,0
+SBI.US,D,20140707,000000,6.93801,6.94467,6.87229,6.91577,40494.404849762,0
+SBI.US,D,20140708,000000,6.93047,7.01795,6.90892,6.93047,31722.880378258,0
+SBI.US,D,20140709,000000,6.92292,6.9815,6.89403,6.93047,29192.80964838,0
+SBI.US,D,20140710,000000,6.95967,6.96671,6.91577,6.92292,36023.388011128,0
+SBI.US,D,20140711,000000,6.92292,6.9815,6.89403,6.90147,22879.884982182,0
+SBI.US,D,20140714,000000,6.90147,7.03242,6.90147,6.9815,27122.194862185,0
+SBI.US,D,20140715,000000,6.93801,6.96671,6.93801,6.96671,16500.594457452,0
+SBI.US,D,20140716,000000,6.95213,6.96671,6.92292,6.94467,32115.97046341,0
+SBI.US,D,20140717,000000,6.95213,6.99648,6.92292,6.95213,21197.255215097,0
+SBI.US,D,20140718,000000,6.91577,6.97404,6.91577,6.97404,8312.0685278212,0
+SBI.US,D,20140721,000000,7.01039,7.04555,6.96671,7.04555,15676.636798448,0
+SBI.US,D,20140722,000000,7.03898,7.04555,6.94467,6.95967,32050.625618087,0
+SBI.US,D,20140723,000000,6.95213,7.00324,6.95213,6.95967,15521.442790805,0
+SBI.US,D,20140724,000000,6.94467,6.97404,6.92292,6.95967,9136.0261868251,0
+SBI.US,D,20140725,000000,6.98884,6.98884,6.93801,6.94467,19165.438930811,0
+SBI.US,D,20140728,000000,6.95213,6.97404,6.93047,6.95213,15167.151207564,0
+SBI.US,D,20140729,000000,6.95213,6.95213,6.92292,6.92292,25728.511833014,0
+SBI.US,D,20140730,000000,6.93801,6.95967,6.93047,6.95213,43152.102230663,0
+SBI.US,D,20140731,000000,6.92292,7.00324,6.89374,6.94467,31295.075844029,0
+SBI.US,D,20140801,000000,6.94467,6.95213,6.89374,6.95213,16027.865342063,0
+SBI.US,D,20140804,000000,6.91577,6.93801,6.91577,6.93047,9100.2907245387,0
+SBI.US,D,20140805,000000,6.93047,6.93047,6.91577,6.91577,21914.006487241,0
+SBI.US,D,20140806,000000,6.89374,6.95967,6.89374,6.95213,7268.5930290578,0
+SBI.US,D,20140807,000000,6.98884,6.98884,6.92292,6.94467,8609.1833714026,0
+SBI.US,D,20140808,000000,6.95967,6.97404,6.91577,6.91577,23081.024584195,0
+SBI.US,D,20140811,000000,6.94467,6.95213,6.93047,6.95213,12902.543911813,0
+SBI.US,D,20140812,000000,6.95967,7.00324,6.93801,6.98884,22638.925865051,0
+SBI.US,D,20140813,000000,6.95213,7.02537,6.95213,7.02537,29537.912112746,0
+SBI.US,D,20140814,000000,7.00324,7.22761,7.00324,7.19284,64645.451276132,0
+SBI.US,D,20140815,000000,7.14163,7.14163,7.07513,7.09688,6445.6563832619,0
+SBI.US,D,20140818,000000,7.07513,7.10461,7.07513,7.08922,11961.169733869,0
+SBI.US,D,20140819,000000,7.07513,7.13458,7.07513,7.12684,28135.039964702,0
+SBI.US,D,20140820,000000,7.12684,7.15692,7.08922,7.15692,20966.506230047,0
+SBI.US,D,20140821,000000,7.2003,7.2003,7.10461,7.16417,38605.530414624,0
+SBI.US,D,20140822,000000,7.17101,7.19284,7.13458,7.15692,15320.303188793,0
+SBI.US,D,20140825,000000,7.14986,7.19284,7.13458,7.19284,34148.807760903,0
+SBI.US,D,20140826,000000,7.17101,7.30978,7.14163,7.27357,37979.649318006,0
+SBI.US,D,20140827,000000,7.25787,7.27357,7.12684,7.12684,38586.131163668,0
+SBI.US,D,20140828,000000,7.17797,7.20726,7.10461,7.20726,24446.119243535,0
+SBI.US,D,20140829,000000,7.2003,7.25787,7.14986,7.2432,25874.516721785,0
+SBI.US,D,20140902,000000,7.20726,7.25064,7.12684,7.12684,18114.816339591,0
+SBI.US,D,20140903,000000,7.1196,7.20726,7.1196,7.13458,27933.90036269,0
+SBI.US,D,20140904,000000,7.11225,7.19284,7.11225,7.14163,14834.300901696,0
+SBI.US,D,20140905,000000,7.15692,7.15692,7.10461,7.14986,10940.156525686,0
+SBI.US,D,20140908,000000,7.14986,7.16417,7.14163,7.14986,6779.5277023379,0
+SBI.US,D,20140909,000000,7.17101,7.2146,7.17101,7.2146,13106.74655345,0
+SBI.US,D,20140910,000000,7.17797,7.17797,7.14986,7.17797,16532.245866907,0
+SBI.US,D,20140911,000000,7.12684,7.17101,7.12684,7.16417,15920.658955203,0
+SBI.US,D,20140912,000000,7.14163,7.16417,7.12684,7.16417,20525.428524111,0
+SBI.US,D,20140915,000000,7.16417,7.16417,7.10461,7.11225,17262.270310757,0
+SBI.US,D,20140916,000000,7.10461,7.1196,7.10461,7.1196,690.204928732,0
+SBI.US,D,20140917,000000,7.07513,7.14163,7.07513,7.11225,19680.029587736,0
+SBI.US,D,20140918,000000,7.10461,7.13458,7.08247,7.11225,5570.6480638487,0
+SBI.US,D,20140919,000000,7.1196,7.17797,7.11225,7.13458,17669.654580821,0
+SBI.US,D,20140922,000000,7.14986,7.14986,7.11225,7.11225,3910.4805873425,0
+SBI.US,D,20140923,000000,7.11225,7.14986,7.08922,7.14986,20026.153065309,0
+SBI.US,D,20140924,000000,7.10461,7.16417,7.10461,7.15692,9408.6367134102,0
+SBI.US,D,20140925,000000,7.09688,7.27425,7.09688,7.27425,22315.264678056,0
+SBI.US,D,20140926,000000,7.26622,7.26622,7.13458,7.14163,19210.363511972,0
+SBI.US,D,20140929,000000,7.15692,7.15692,7.03184,7.04555,33958.89930418,0
+SBI.US,D,20140930,000000,7.08247,7.15692,7.08247,7.12684,25842.865312331,0
+SBI.US,D,20141001,000000,7.1196,7.13458,7.06788,7.06788,27565.314594535,0
+SBI.US,D,20141002,000000,7.1196,7.1196,7.06006,7.06006,23353.635110778,0
+SBI.US,D,20141003,000000,7.06006,7.12684,7.06006,7.09688,6044.3981924458,0
+SBI.US,D,20141006,000000,7.11225,7.14163,7.07513,7.09688,23486.366827843,0
+SBI.US,D,20141007,000000,7.10461,7.14986,7.08247,7.1196,17619.624933622,0
+SBI.US,D,20141008,000000,7.09688,7.17797,7.08922,7.14163,27002.736316827,0
+SBI.US,D,20141009,000000,7.13458,7.19284,7.13458,7.19284,11766.156211106,0
+SBI.US,D,20141010,000000,7.15692,7.17101,7.13458,7.16417,14148.180025798,0
+SBI.US,D,20141013,000000,7.14986,7.16417,7.13458,7.13458,7990.4493672434,0
+SBI.US,D,20141014,000000,7.1196,7.18561,7.10461,7.1196,15008.894160296,0
+SBI.US,D,20141015,000000,7.10461,7.17101,7.10461,7.14986,6020.9148886577,0
+SBI.US,D,20141016,000000,7.08922,7.12684,7.08922,7.12684,7081.7476119601,0
+SBI.US,D,20141017,000000,7.12684,7.13458,7.07513,7.07513,47898.792635507,0
+SBI.US,D,20141020,000000,7.09688,7.11225,7.06006,7.06788,36687.046596447,0
+SBI.US,D,20141021,000000,7.07513,7.08247,7.06006,7.07513,19840.32866142,0
+SBI.US,D,20141022,000000,7.09688,7.11225,7.06788,7.07513,24558.430696435,0
+SBI.US,D,20141023,000000,7.06788,7.10461,7.06788,7.06788,8812.3649998311,0
+SBI.US,D,20141024,000000,7.06788,7.15692,7.06006,7.10461,35689.516692051,0
+SBI.US,D,20141027,000000,7.09688,7.13458,7.08922,7.08922,8168.1056654673,0
+SBI.US,D,20141028,000000,7.12684,7.14163,7.08922,7.08922,20498.882180699,0
+SBI.US,D,20141029,000000,7.09688,7.14986,7.08922,7.09688,30134.183826325,0
+SBI.US,D,20141030,000000,7.10461,7.14986,7.09688,7.12684,20283.448393773,0
+SBI.US,D,20141031,000000,7.15692,7.15692,7.09688,7.14986,21343.260103866,0
+SBI.US,D,20141103,000000,7.13458,7.16417,7.10461,7.14163,19182.796155351,0
+SBI.US,D,20141104,000000,7.13458,7.16417,7.10461,7.15692,18234.274884948,0
+SBI.US,D,20141105,000000,7.14163,7.25211,7.14163,7.25211,23961.137969649,0
+SBI.US,D,20141106,000000,7.23722,7.31843,7.19384,7.29695,34334.632164791,0
+SBI.US,D,20141107,000000,7.27492,7.27492,7.22989,7.22989,722.87735139385,0
+SBI.US,D,20141110,000000,7.25946,7.26701,7.20813,7.26701,2416.7382637702,0
+SBI.US,D,20141111,000000,7.22989,7.25211,7.20099,7.25211,5756.472467738,0
+SBI.US,D,20141112,000000,7.25946,7.25946,7.20813,7.20813,13940.914344536,0
+SBI.US,D,20141113,000000,7.22313,7.32606,7.22313,7.28864,36627.827830371,0
+SBI.US,D,20141114,000000,7.28207,7.29695,7.22989,7.25211,15735.855564523,0
+SBI.US,D,20141117,000000,7.25946,7.28864,7.25946,7.27492,9506.6539813957,0
+SBI.US,D,20141118,000000,7.26701,7.31843,7.22989,7.31843,16329.064238476,0
+SBI.US,D,20141119,000000,7.28864,7.30401,7.26701,7.28864,6982.7093307663,0
+SBI.US,D,20141120,000000,7.25211,7.36386,7.22989,7.27492,35455.704667379,0
+SBI.US,D,20141121,000000,7.29695,7.3339,7.28207,7.3339,6412.9839605999,0
+SBI.US,D,20141124,000000,7.31843,7.37072,7.30401,7.30401,34846.159782092,0
+SBI.US,D,20141125,000000,7.26701,7.32606,7.21508,7.21508,44472.272308845,0
+SBI.US,D,20141126,000000,7.22313,7.27492,7.19284,7.19284,23295.437357914,0
+SBI.US,D,20141128,000000,7.21508,7.25211,7.19284,7.23722,10518.478070706,0
+SBI.US,D,20141201,000000,7.25211,7.28864,7.22313,7.27492,16109.546398718,0
+SBI.US,D,20141202,000000,7.21508,7.34123,7.21508,7.32606,29084.582248313,0
+SBI.US,D,20141203,000000,7.3339,7.35613,7.28864,7.28864,31109.25144014,0
+SBI.US,D,20141204,000000,7.26701,7.36386,7.26701,7.32606,18695.772855048,0
+SBI.US,D,20141205,000000,7.31127,7.34828,7.23722,7.24465,40866.05365754,0
+SBI.US,D,20141208,000000,7.28207,7.31127,7.22313,7.24465,28040.085736342,0
+SBI.US,D,20141209,000000,7.28864,7.32606,7.25211,7.32606,14997.663015007,0
+SBI.US,D,20141210,000000,7.3339,7.3339,7.25946,7.28864,19997.56469548,0
+SBI.US,D,20141211,000000,7.27492,7.28864,7.27492,7.27492,15960.478470323,0
+SBI.US,D,20141212,000000,7.28207,7.28864,7.26701,7.28864,12383.869202057,0
+SBI.US,D,20141215,000000,7.28864,7.28864,7.11146,7.18561,68704.99979187,0
+SBI.US,D,20141216,000000,7.18561,7.18561,7.12597,7.1338,25708.09156885,0
+SBI.US,D,20141217,000000,7.17101,7.22313,7.15612,7.22313,39598.976266185,0
+SBI.US,D,20141218,000000,7.16358,7.23065,7.14115,7.17101,54094.300782765,0
+SBI.US,D,20141219,000000,7.16358,7.20726,7.14115,7.19284,28400.50339883,0
+SBI.US,D,20141222,000000,7.19284,7.2003,7.17101,7.17797,5555.332865726,0
+SBI.US,D,20141223,000000,7.18561,7.22313,7.17101,7.20726,24671.763162545,0
+SBI.US,D,20141224,000000,7.1338,7.21508,7.1338,7.2003,10229.53133279,0
+SBI.US,D,20141226,000000,7.21508,7.22313,7.17101,7.2003,8198.7360617128,0
+SBI.US,D,20141229,000000,7.20726,7.27581,7.20726,7.26788,38515.681252303,0
+SBI.US,D,20141230,000000,7.2531,7.27581,7.17797,7.17797,37872.442931147,0
+SBI.US,D,20141231,000000,7.238,7.2531,7.19284,7.2531,9708.8145966161,0
+SBI.US,D,20150102,000000,7.16358,7.20726,7.15612,7.17101,38320.66772954,0
+SBI.US,D,20150105,000000,7.20726,7.26035,7.2003,7.26035,15179.403366064,0
+SBI.US,D,20150106,000000,7.29775,7.29775,7.238,7.26035,15869.608294795,0
+SBI.US,D,20150107,000000,7.24545,7.34887,7.238,7.30481,17834.037707339,0
+SBI.US,D,20150108,000000,7.29775,7.31217,7.24545,7.28287,13102.662500618,0
+SBI.US,D,20150109,000000,7.26788,7.33447,7.26788,7.32674,8881.7938979875,0
+SBI.US,D,20150112,000000,7.30481,7.32674,7.28943,7.32674,5831.0064319355,0
+SBI.US,D,20150113,000000,7.31217,7.33447,7.31217,7.31217,15293.756845379,0
+SBI.US,D,20150114,000000,7.32674,7.35671,7.29775,7.33447,48178.550254551,0
+SBI.US,D,20150115,000000,7.34191,7.39315,7.32674,7.39315,9909.9541986282,0
+SBI.US,D,20150116,000000,7.39315,7.39315,7.35671,7.3717,40419.870885565,0
+SBI.US,D,20150120,000000,7.39315,7.40087,7.34887,7.35671,32800.049312892,0
+SBI.US,D,20150121,000000,7.37806,7.37806,7.3192,7.37806,32316.089052213,0
+SBI.US,D,20150122,000000,7.37806,7.38551,7.34887,7.38551,14217.608923955,0
+SBI.US,D,20150123,000000,7.38551,7.42331,7.33447,7.37806,39326.365739602,0
+SBI.US,D,20150126,000000,7.3717,7.38551,7.33447,7.38551,6645.7749720657,0
+SBI.US,D,20150127,000000,7.36445,7.41617,7.32674,7.40773,51292.640539511,0
+SBI.US,D,20150128,000000,7.38551,7.44565,7.38551,7.40087,49111.756326831,0
+SBI.US,D,20150129,000000,7.40087,7.42331,7.38551,7.42331,22128.419260958,0
+SBI.US,D,20150130,000000,7.46161,7.46161,7.40773,7.42996,43101.051570254,0
+SBI.US,D,20150202,000000,7.53633,7.57924,7.46161,7.49178,68581.457193679,0
+SBI.US,D,20150203,000000,7.49843,7.61783,7.46992,7.46992,75342.606658271,0
+SBI.US,D,20150204,000000,7.51313,7.5283,7.34887,7.42996,54166.792720547,0
+SBI.US,D,20150205,000000,7.42331,7.46992,7.40773,7.46161,26455.47323724,0
+SBI.US,D,20150206,000000,7.40773,7.42996,7.40087,7.42331,14690.338039343,0
+SBI.US,D,20150209,000000,7.38551,7.42331,7.38551,7.41617,15345.828518997,0
+SBI.US,D,20150210,000000,7.39315,7.50519,7.3717,7.43831,37711.122844254,0
+SBI.US,D,20150211,000000,7.47591,7.47591,7.40087,7.41617,32930.739003539,0
+SBI.US,D,20150212,000000,7.47591,7.48432,7.3717,7.45327,36059.123473414,0
+SBI.US,D,20150213,000000,7.41617,7.48432,7.41617,7.46161,22327.516836554,0
+SBI.US,D,20150217,000000,7.40773,7.40773,7.28287,7.28287,43918.88315001,0
+SBI.US,D,20150218,000000,7.3717,7.3717,7.25211,7.3192,75368.131988477,0
+SBI.US,D,20150219,000000,7.34191,7.35671,7.25946,7.30481,20026.153065309,0
+SBI.US,D,20150220,000000,7.30481,7.35671,7.30481,7.35671,13324.222366794,0
+SBI.US,D,20150223,000000,7.36445,7.424,7.35671,7.424,34616.431810251,0
+SBI.US,D,20150224,000000,7.43889,7.56719,7.43889,7.51401,61764.152002639,0
+SBI.US,D,20150225,000000,7.55182,7.56719,7.48532,7.52919,31005.108092906,0
+SBI.US,D,20150226,000000,7.52919,7.52919,7.48532,7.49255,9104.3747773716,0
+SBI.US,D,20150227,000000,7.52223,7.55964,7.46221,7.55964,23204.567182384,0
+SBI.US,D,20150302,000000,7.55964,7.55964,7.47051,7.47051,19755.584565141,0
+SBI.US,D,20150303,000000,7.49921,7.49921,7.47051,7.47051,22821.687229316,0
+SBI.US,D,20150304,000000,7.48532,7.58943,7.48532,7.58943,23757.95634122,0
+SBI.US,D,20150305,000000,7.50587,7.53712,7.49921,7.51401,60869.744432272,0
+SBI.US,D,20150306,000000,7.48532,7.48532,7.40176,7.43889,34039.559347628,0
+SBI.US,D,20150309,000000,7.45426,7.52223,7.44651,7.49255,18546.704926652,0
+SBI.US,D,20150310,000000,7.46221,7.51401,7.46221,7.49255,16688.460887758,0
+SBI.US,D,20150311,000000,7.50587,7.52919,7.43096,7.46221,12415.52061151,0
+SBI.US,D,20150312,000000,7.48532,7.49921,7.44651,7.47678,8141.5593220545,0
+SBI.US,D,20150313,000000,7.48532,7.48532,7.47051,7.47051,6403.7948417264,0
+SBI.US,D,20150316,000000,7.49921,7.49921,7.44651,7.45426,22152.923577956,0
+SBI.US,D,20150317,000000,7.47678,7.47678,7.43096,7.43096,5208.1883749436,0
+SBI.US,D,20150318,000000,7.46221,7.52223,7.46221,7.49921,16089.126134555,0
+SBI.US,D,20150319,000000,7.52223,7.52223,7.45426,7.47051,11962.190747077,0
+SBI.US,D,20150320,000000,7.49255,7.5101,7.45426,7.49255,11458.831235441,0
+SBI.US,D,20150323,000000,7.49255,7.51401,7.45426,7.47051,29114.19163135,0
+SBI.US,D,20150324,000000,7.47678,7.55268,7.47678,7.54477,12761.644089084,0
+SBI.US,D,20150325,000000,7.53801,7.54477,7.51401,7.52223,20345.73019947,0
+SBI.US,D,20150326,000000,7.50587,7.52996,7.47678,7.52996,7978.1972087452,0
+SBI.US,D,20150327,000000,7.55268,7.56063,7.48532,7.52223,33498.42234729,0
+SBI.US,D,20150330,000000,7.55268,7.5813,7.52223,7.56063,24459.392415243,0
+SBI.US,D,20150331,000000,7.52996,7.56798,7.52223,7.56063,26293.13213714,0
+SBI.US,D,20150401,000000,7.57394,7.65024,7.57394,7.64231,103962.62789685,0
+SBI.US,D,20150402,000000,7.57394,7.66475,7.56798,7.60538,61551.781255339,0
+SBI.US,D,20150406,000000,7.63438,7.65024,7.56063,7.5904,33102.269222514,0
+SBI.US,D,20150407,000000,7.61949,7.63438,7.52996,7.5813,37578.391127191,0
+SBI.US,D,20150408,000000,7.60538,7.61949,7.53801,7.53801,29245.902335207,0
+SBI.US,D,20150409,000000,7.59755,7.59755,7.52223,7.52996,10111.093800641,0
+SBI.US,D,20150410,000000,7.52223,7.53801,7.52223,7.53801,6648.8380116905,0
+SBI.US,D,20150413,000000,7.55268,7.5813,7.52223,7.5813,21797.610981507,0
+SBI.US,D,20150414,000000,7.57394,7.59755,7.56798,7.59755,9038.0089188397,0
+SBI.US,D,20150415,000000,7.5904,7.6578,7.5904,7.65024,7113.3990214139,0
+SBI.US,D,20150416,000000,7.63438,7.6578,7.59755,7.59755,23404.68577119,0
+SBI.US,D,20150417,000000,7.56798,7.61283,7.49843,7.5904,42901.953994659,0
+SBI.US,D,20150420,000000,7.60538,7.61283,7.56063,7.5904,16514.888642368,0
+SBI.US,D,20150421,000000,7.59755,7.61283,7.56063,7.60538,21501.517151135,0
+SBI.US,D,20150422,000000,7.56798,7.62665,7.52996,7.5813,34781.835949977,0
+SBI.US,D,20150423,000000,7.56063,7.61949,7.56063,7.61949,5695.2116752471,0
+SBI.US,D,20150424,000000,7.61949,7.67198,7.5813,7.67198,22410.218906418,0
+SBI.US,D,20150427,000000,7.68823,7.68823,7.54477,7.62665,47541.438012645,0
+SBI.US,D,20150428,000000,7.61949,7.63438,7.5813,7.62665,7454.4174329472,0
+SBI.US,D,20150429,000000,7.61949,7.62665,7.54477,7.5904,18014.757045188,0
+SBI.US,D,20150430,000000,7.5904,7.61949,7.55268,7.61283,5695.2116752471,0
+SBI.US,D,20150501,000000,7.61283,7.6578,7.53801,7.59755,48863.650117243,0
+SBI.US,D,20150504,000000,7.60538,7.65024,7.60538,7.62665,11916.245152709,0
+SBI.US,D,20150505,000000,7.62665,7.64231,7.61283,7.64231,23430.211101393,0
+SBI.US,D,20150506,000000,7.62665,7.66475,7.57394,7.57394,44049.572840656,0
+SBI.US,D,20150507,000000,7.50587,7.62665,7.49178,7.50587,53273.406163387,0
+SBI.US,D,20150508,000000,7.56798,7.59755,7.49178,7.5813,63291.58776208,0
+SBI.US,D,20150511,000000,7.56798,7.60538,7.50587,7.53801,17084.614012533,0
+SBI.US,D,20150512,000000,7.49843,7.54477,7.47591,7.49843,30402.710300078,0
+SBI.US,D,20150513,000000,7.51401,7.51401,7.45327,7.46161,22199.890185532,0
+SBI.US,D,20150514,000000,7.49843,7.5904,7.46992,7.52996,33240.106005618,0
+SBI.US,D,20150515,000000,7.55268,7.5904,7.54477,7.5813,9683.2892664114,0
+SBI.US,D,20150518,000000,7.5904,7.5904,7.48432,7.55268,24968.878006125,0
+SBI.US,D,20150519,000000,7.50587,7.5904,7.50587,7.56798,6708.0567777651,0
+SBI.US,D,20150520,000000,7.56063,7.57394,7.51401,7.56798,17806.470350718,0
+SBI.US,D,20150521,000000,7.56798,7.5813,7.54477,7.57394,10814.571901079,0
+SBI.US,D,20150522,000000,7.53801,7.56798,7.52223,7.53801,8176.2737711327,0
+SBI.US,D,20150526,000000,7.52996,7.53801,7.47591,7.50587,17386.833922155,0
+SBI.US,D,20150527,000000,7.49843,7.50587,7.48432,7.50587,52229.930664623,0
+SBI.US,D,20150528,000000,7.50587,7.50587,7.48432,7.50587,31723.901391466,0
+SBI.US,D,20150529,000000,7.50587,7.50587,7.49178,7.50587,22152.923577956,0
+SBI.US,D,20150601,000000,7.50587,7.50587,7.46887,7.50587,29664.517750561,0
+SBI.US,D,20150602,000000,7.50587,7.50587,7.47591,7.50587,24307.261447223,0
+SBI.US,D,20150603,000000,7.48432,7.49178,7.40695,7.44487,65682.800695648,0
+SBI.US,D,20150604,000000,7.40001,7.45231,7.40001,7.42919,24272.546998144,0
+SBI.US,D,20150605,000000,7.40001,7.42254,7.36298,7.40695,25587.612010284,0
+SBI.US,D,20150608,000000,7.37748,7.38491,7.30138,7.37023,16092.189174179,0
+SBI.US,D,20150609,000000,7.34771,7.37023,7.28659,7.30138,36755.454481394,0
+SBI.US,D,20150610,000000,7.31703,7.46082,7.27208,7.27208,67851.432749828,0
+SBI.US,D,20150611,000000,7.35533,7.40001,7.31703,7.34036,19810.719278382,0
+SBI.US,D,20150612,000000,7.36298,7.46887,7.35533,7.46082,17676.801673279,0
+SBI.US,D,20150615,000000,7.41548,7.46082,7.40695,7.40695,4616.0007141971,0
+SBI.US,D,20150616,000000,7.43752,7.47591,7.43752,7.47591,23875.37286016,0
+SBI.US,D,20150617,000000,7.49843,7.49843,7.41548,7.41548,22719.585908498,0
+SBI.US,D,20150618,000000,7.45231,7.47591,7.40001,7.46887,6961.2680533945,0
+SBI.US,D,20150619,000000,7.44487,7.46887,7.39237,7.46887,22460.248553618,0
+SBI.US,D,20150622,000000,7.40695,7.44487,7.37649,7.42919,28370.894015793,0
+SBI.US,D,20150623,000000,7.42254,7.49178,7.38491,7.46082,28132.997938285,0
+SBI.US,D,20150624,000000,7.43752,7.46082,7.39237,7.42254,16681.313795299,0
+SBI.US,D,20150625,000000,7.43752,7.46082,7.25524,7.44487,31003.06606649,0
+SBI.US,D,20150626,000000,7.45231,7.49843,7.40695,7.46887,14449.378922212,0
+SBI.US,D,20150629,000000,7.48432,7.48432,7.40001,7.45231,35070.782687892,0
+SBI.US,D,20150630,000000,7.42254,7.46887,7.37649,7.39237,32908.276712959,0
+SBI.US,D,20150701,000000,7.35447,7.39237,7.3235,7.3235,22598.085336723,0
+SBI.US,D,20150702,000000,7.33968,7.46082,7.30804,7.46082,37301.696547773,0
+SBI.US,D,20150706,000000,7.44487,7.46082,7.41548,7.44487,14056.288837063,0
+SBI.US,D,20150707,000000,7.47591,7.49843,7.36954,7.43752,28240.204325145,0
+SBI.US,D,20150708,000000,7.42919,7.47591,7.38491,7.43752,14449.378922212,0
+SBI.US,D,20150709,000000,7.44487,7.49843,7.38491,7.49178,48468.518005677,0
+SBI.US,D,20150710,000000,7.45231,7.49843,7.42254,7.49843,48996.381834306,0
+SBI.US,D,20150713,000000,7.46082,7.49843,7.43752,7.47591,25346.652893154,0
+SBI.US,D,20150714,000000,7.43752,7.47591,7.43752,7.45231,7706.6076953684,0
+SBI.US,D,20150715,000000,7.43752,7.49178,7.43752,7.45231,13427.344700821,0
+SBI.US,D,20150716,000000,7.47591,7.49843,7.44487,7.49178,22719.585908498,0
+SBI.US,D,20150717,000000,7.46082,7.49843,7.44487,7.49843,9322.8716039228,0
+SBI.US,D,20150720,000000,7.49843,7.49843,7.38491,7.40001,40063.537275909,0
+SBI.US,D,20150721,000000,7.41548,7.42254,7.38491,7.39237,27975.761904225,0
+SBI.US,D,20150722,000000,7.37649,7.48432,7.37649,7.46082,10204.006002585,0
+SBI.US,D,20150723,000000,7.42254,7.46082,7.40001,7.41548,38195.083104933,0
+SBI.US,D,20150724,000000,7.42254,7.46887,7.41548,7.45231,9941.6056080819,0
+SBI.US,D,20150727,000000,7.43752,7.45231,7.40695,7.42919,12819.841841951,0
+SBI.US,D,20150728,000000,7.44487,7.53066,7.42919,7.53066,45389.142169794,0
+SBI.US,D,20150729,000000,7.53066,7.60695,7.49921,7.60695,62919.938954303,0
+SBI.US,D,20150730,000000,7.57561,7.60695,7.49921,7.55358,14000.133110612,0
+SBI.US,D,20150731,000000,7.58325,7.59893,7.42919,7.50657,33353.438471729,0
+SBI.US,D,20150803,000000,7.55358,7.56151,7.45231,7.52292,19274.687344086,0
+SBI.US,D,20150804,000000,7.49255,7.56855,7.49255,7.55358,39507.085077448,0
+SBI.US,D,20150805,000000,7.56855,7.56855,7.35447,7.38491,111579.38642992,0
+SBI.US,D,20150806,000000,7.35447,7.43752,7.35447,7.42254,16195.311508206,0
+SBI.US,D,20150807,000000,7.45231,7.45231,7.38491,7.43752,11512.944935476,0
+SBI.US,D,20150810,000000,7.41548,7.45231,7.39237,7.39237,18837.693690984,0
+SBI.US,D,20150811,000000,7.40001,7.46887,7.36219,7.43752,18547.725939861,0
+SBI.US,D,20150812,000000,7.46082,7.48432,7.40695,7.47591,24204.139113196,0
+SBI.US,D,20150813,000000,7.43752,7.46887,7.42919,7.46082,27338.649662319,0
+SBI.US,D,20150814,000000,7.45231,7.51498,7.41548,7.48432,15042.587596166,0
+SBI.US,D,20150817,000000,7.49921,7.49921,7.42919,7.49921,9418.8468454921,0
+SBI.US,D,20150818,000000,7.49255,7.49921,7.42919,7.49921,6934.7217099818,0
+SBI.US,D,20150819,000000,7.46082,7.46887,7.41548,7.42254,49505.867425189,0
+SBI.US,D,20150820,000000,7.41548,7.50657,7.39167,7.45231,31786.183197166,0
+SBI.US,D,20150821,000000,7.45231,7.45231,7.38424,7.44487,37389.503683676,0
+SBI.US,D,20150824,000000,7.38424,7.41548,7.30734,7.37581,45103.258471502,0
+SBI.US,D,20150825,000000,7.36151,7.42254,7.32302,7.41548,49764.183766859,0
+SBI.US,D,20150826,000000,7.38424,7.44487,7.30734,7.42919,46506.130619546,0
+SBI.US,D,20150827,000000,7.44487,7.49255,7.35367,7.49255,38824.027241174,0
+SBI.US,D,20150828,000000,7.52292,7.52292,7.39933,7.48432,35042.194318063,0
+SBI.US,D,20150831,000000,7.48432,7.48432,7.41548,7.42919,23324.025727742,0
+SBI.US,D,20150901,000000,7.43752,7.46082,7.42254,7.42254,32309.962972965,0
+SBI.US,D,20150902,000000,7.42254,7.46887,7.42254,7.42254,52372.872513768,0
+SBI.US,D,20150903,000000,7.46082,7.46082,7.38424,7.44487,32829.65869593,0
+SBI.US,D,20150904,000000,7.46082,7.49255,7.44487,7.44487,8467.2625354651,0
+SBI.US,D,20150908,000000,7.44487,7.49255,7.41548,7.46887,28659.840753709,0
+SBI.US,D,20150909,000000,7.45231,7.47591,7.42254,7.42254,9121.7320019108,0
+SBI.US,D,20150910,000000,7.43752,7.45231,7.36886,7.39933,42991.803156979,0
+SBI.US,D,20150911,000000,7.39933,7.44487,7.39933,7.44487,5862.6578413891,0
+SBI.US,D,20150914,000000,7.39933,7.42919,7.39167,7.42919,6775.4436495052,0
+SBI.US,D,20150915,000000,7.42254,7.46082,7.42254,7.44487,33739.38146442,0
+SBI.US,D,20150916,000000,7.41459,7.45231,7.41459,7.43752,5005.0067465151,0
+SBI.US,D,20150917,000000,7.43752,7.49921,7.43752,7.49921,19260.393159171,0
+SBI.US,D,20150918,000000,7.52292,7.59257,7.39933,7.55398,27243.695433958,0
+SBI.US,D,20150921,000000,7.51498,7.58413,7.51498,7.56944,7393.1566404562,0
+SBI.US,D,20150922,000000,7.56228,7.56228,7.52292,7.55398,9212.602177439,0
+SBI.US,D,20150923,000000,7.53878,7.56228,7.50657,7.50657,21253.410941546,0
+SBI.US,D,20150924,000000,7.56228,7.56944,7.52292,7.56944,35773.239775123,0
+SBI.US,D,20150925,000000,7.56944,7.59257,7.53066,7.55398,15829.788779675,0
+SBI.US,D,20150928,000000,7.5762,7.59257,7.51498,7.51498,4682.3665727292,0
+SBI.US,D,20150929,000000,7.55398,7.60059,7.53066,7.60059,15306.009003878,0
+SBI.US,D,20150930,000000,7.59257,7.62272,7.58413,7.62272,17902.445592288,0
+SBI.US,D,20151001,000000,7.58413,7.66835,7.58413,7.65347,15436.698694525,0
+SBI.US,D,20151002,000000,7.68491,7.70726,7.66132,7.68491,16090.147147763,0
+SBI.US,D,20151005,000000,7.66132,7.70726,7.64564,7.64564,24510.443075651,0
+SBI.US,D,20151006,000000,7.64564,7.64564,7.61587,7.64564,5578.8161695142,0
+SBI.US,D,20151007,000000,7.64564,7.64564,7.60059,7.62938,6034.188060364,0
+SBI.US,D,20151008,000000,7.67718,7.73133,7.64564,7.70726,11933.602377248,0
+SBI.US,D,20151009,000000,7.7,7.71576,7.64564,7.69206,19848.496767085,0
+SBI.US,D,20151012,000000,7.72381,7.72381,7.70726,7.70726,6044.3981924458,0
+SBI.US,D,20151013,000000,7.70726,7.74758,7.7,7.70726,16217.773798785,0
+SBI.US,D,20151014,000000,7.74758,7.74758,7.68491,7.69206,22831.897361399,0
+SBI.US,D,20151015,000000,7.70726,7.74758,7.68491,7.72381,12716.719507925,0
+SBI.US,D,20151016,000000,7.7,7.73957,7.7,7.7,3113.0692717512,0
+SBI.US,D,20151019,000000,7.73957,7.73957,7.66132,7.68491,7135.861311994,0
+SBI.US,D,20151020,000000,7.64564,7.68491,7.64564,7.66132,17254.102205091,0
+SBI.US,D,20151021,000000,7.7,7.82419,7.64564,7.64564,12140.86805851,0
+SBI.US,D,20151022,000000,7.71576,7.73133,7.69206,7.7,6846.914574078,0
+SBI.US,D,20151023,000000,7.75604,7.75604,7.71576,7.71576,7237.9626328123,0
+SBI.US,D,20151026,000000,7.72381,7.73957,7.68491,7.68491,9820.1050363081,0
+SBI.US,D,20151027,000000,7.70726,7.90891,7.70726,7.83291,57761.78022656,0
+SBI.US,D,20151028,000000,7.81586,7.82419,7.75604,7.77639,7886.3060200087,0
+SBI.US,D,20151029,000000,7.7851,7.80128,7.7623,7.7623,9435.1830568229,0
+SBI.US,D,20151030,000000,7.7623,7.80128,7.71576,7.79304,20801.102090321,0
+SBI.US,D,20151102,000000,7.77639,7.81586,7.74758,7.75604,16715.007231171,0
+SBI.US,D,20151103,000000,7.76934,7.77639,7.73957,7.73957,9198.3079925244,0
+SBI.US,D,20151104,000000,7.73957,7.77639,7.68491,7.77639,32103.718304912,0
+SBI.US,D,20151105,000000,7.7851,7.80862,7.74758,7.77639,25586.590997076,0
+SBI.US,D,20151106,000000,7.74758,7.74758,7.60059,7.60871,44065.909051989,0
+SBI.US,D,20151109,000000,7.59257,7.67718,7.55358,7.67718,25635.599631069,0
+SBI.US,D,20151110,000000,7.66835,7.7,7.56944,7.7,17442.989648606,0
+SBI.US,D,20151111,000000,7.73957,7.73957,7.66132,7.69206,23771.229512927,0
+SBI.US,D,20151112,000000,7.66132,7.7623,7.66132,7.7,30885.649547548,0
+SBI.US,D,20151113,000000,7.80862,7.81586,7.68491,7.77639,44965.421688399,0
+SBI.US,D,20151116,000000,7.77639,7.83908,7.73133,7.73957,4390.3567951888,0
+SBI.US,D,20151117,000000,7.73957,7.82419,7.71576,7.71576,29332.688457901,0
+SBI.US,D,20151118,000000,7.71576,7.81674,7.71576,7.75604,14416.70649955,0
+SBI.US,D,20151119,000000,7.77639,7.77639,7.7,7.7623,50703.515918389,0
+SBI.US,D,20151120,000000,7.80862,7.83369,7.73957,7.76934,26775.050371402,0
+SBI.US,D,20151123,000000,7.68491,7.81674,7.68491,7.81674,6046.4402188621,0
+SBI.US,D,20151124,000000,7.82507,7.83819,7.74758,7.74758,32203.777599313,0
+SBI.US,D,20151125,000000,7.76934,7.83996,7.72381,7.73133,20205.851389949,0
+SBI.US,D,20151127,000000,7.7851,7.7851,7.75604,7.77639,6046.4402188621,0
+SBI.US,D,20151130,000000,7.81674,7.83996,7.75604,7.75604,7853.6335973468,0
+SBI.US,D,20151201,000000,7.75604,7.80862,7.74758,7.77639,62902.581729764,0
+SBI.US,D,20151202,000000,7.7623,7.82507,7.7623,7.82507,22462.290580035,0
+SBI.US,D,20151203,000000,7.80862,7.80862,7.75604,7.75604,44151.674161475,0
+SBI.US,D,20151204,000000,7.74758,7.77639,7.73133,7.73133,22914.59943126,0
+SBI.US,D,20151207,000000,7.75604,7.76934,7.65347,7.71576,25491.636768716,0
+SBI.US,D,20151208,000000,7.74758,7.80862,7.69206,7.76934,16977.407625673,0
+SBI.US,D,20151209,000000,7.73957,7.82507,7.67718,7.7851,20981.821428169,0
+SBI.US,D,20151210,000000,7.80862,7.80862,7.76934,7.80862,12868.850475944,0
+SBI.US,D,20151211,000000,7.77639,7.88697,7.70726,7.70726,53413.284972908,0
+SBI.US,D,20151214,000000,7.74758,7.77639,7.69206,7.69206,9076.8074207505,0
+SBI.US,D,20151215,000000,7.73133,7.7851,7.66132,7.70726,18409.889156755,0
+SBI.US,D,20151216,000000,7.73957,8.35905,7.73133,7.97208,83828.247431483,0
+SBI.US,D,20151217,000000,7.98716,7.98716,7.92634,7.92634,16920.230886017,0
+SBI.US,D,20151218,000000,7.96572,7.96572,7.80949,7.84084,28452.575072448,0
+SBI.US,D,20151221,000000,7.87942,7.95807,7.81753,7.90342,12693.236204137,0
+SBI.US,D,20151222,000000,7.871,7.871,7.80128,7.80949,37823.434297154,0
+SBI.US,D,20151223,000000,7.82605,7.89588,7.80949,7.89588,22813.51912365,0
+SBI.US,D,20151224,000000,7.89588,7.93879,7.84847,7.90342,58393.787402427,0
+SBI.US,D,20151228,000000,7.92634,7.9424,7.85112,7.87942,21300.377549123,0
+SBI.US,D,20151229,000000,7.90342,7.91058,7.84847,7.86346,14143.074959757,0
+SBI.US,D,20151230,000000,7.91058,7.93388,7.86346,7.93388,22019.170847684,0
+SBI.US,D,20151231,000000,7.95475,8.00431,7.93388,7.96572,27323.334464197,0
+SBI.US,D,20160104,000000,7.98716,7.98815,7.90342,7.94994,34584.780400797,0
+SBI.US,D,20160105,000000,7.97208,8.09903,7.97208,8.08246,56287.437153943,0
+SBI.US,D,20160106,000000,8.00431,8.16796,8.00431,8.12907,47460.777969198,0
+SBI.US,D,20160107,000000,8.09038,8.13573,8.09038,8.12907,13324.222366794,0
+SBI.US,D,20160108,000000,8.14437,8.14437,8.09038,8.09038,26631.087509048,0
+SBI.US,D,20160111,000000,8.12907,8.12907,7.97208,7.98716,56622.329486228,0
+SBI.US,D,20160112,000000,8.01195,8.05122,7.96572,8.05122,35528.196605159,0
+SBI.US,D,20160113,000000,8.07483,8.10693,8.01195,8.10693,41971.810962004,0
+SBI.US,D,20160114,000000,8.11262,8.14437,8.05122,8.14437,28991.670046368,0
+SBI.US,D,20160115,000000,8.11262,8.11262,8.06748,8.07483,12057.144975438,0
+SBI.US,D,20160119,000000,8.11262,8.17462,8.07483,8.07483,20639.782003428,0
+SBI.US,D,20160120,000000,8.11262,8.11262,8.00431,8.01195,11673.244009161,0
+SBI.US,D,20160121,000000,8.08246,8.10607,8.02017,8.02017,35413.843125842,0
+SBI.US,D,20160122,000000,8.05122,8.10693,8.04397,8.0809,28189.153664737,0
+SBI.US,D,20160125,000000,8.10693,8.10693,8.06748,8.06748,12051.018896188,0
+SBI.US,D,20160126,000000,8.09038,8.15103,8.09038,8.12907,9239.1485208517,0
+SBI.US,D,20160127,000000,8.1755,8.19763,8.12409,8.12907,18653.911313511,0
+SBI.US,D,20160128,000000,8.15103,8.18216,8.09903,8.14437,17600.225682666,0
+SBI.US,D,20160129,000000,8.20617,8.2947,8.18902,8.2759,28668.008859373,0
+SBI.US,D,20160201,000000,8.27844,8.37148,8.19763,8.30293,47267.806472851,0
+SBI.US,D,20160202,000000,8.32702,8.35229,8.2233,8.22995,28217.742034566,0
+SBI.US,D,20160203,000000,8.2233,8.28658,8.21488,8.2233,38932.254641242,0
+SBI.US,D,20160204,000000,8.26179,8.30293,8.23338,8.30293,34664.419431036,0
+SBI.US,D,20160205,000000,8.29716,8.29716,8.21488,8.2233,25528.39324421,0
+SBI.US,D,20160208,000000,8.25543,8.25543,8.12907,8.15895,72189.717871401,0
+SBI.US,D,20160209,000000,8.18216,8.2233,8.15895,8.2233,42479.25452647,0
+SBI.US,D,20160210,000000,8.23193,8.2476,8.15895,8.16796,40655.724936654,0
+SBI.US,D,20160211,000000,8.20617,8.25543,8.20617,8.21135,36128.55237157,0
+SBI.US,D,20160212,000000,8.23965,8.2476,8.15895,8.15895,28960.018636914,0
+SBI.US,D,20160216,000000,8.16796,8.2476,8.12125,8.21312,36660.500253035,0
+SBI.US,D,20160217,000000,8.21488,8.21488,8.17462,8.17462,6475.2657662993,0
+SBI.US,D,20160218,000000,8.21488,8.21488,8.14437,8.17462,43416.544651583,0
+SBI.US,D,20160219,000000,8.14437,8.18216,8.14437,8.1661,13789.804389725,0
+SBI.US,D,20160222,000000,8.18216,8.18902,8.15103,8.15103,13364.041881913,0
+SBI.US,D,20160223,000000,8.18216,8.21214,8.08159,8.10549,50491.145171086,0
+SBI.US,D,20160224,000000,8.11262,8.14075,8.08942,8.08942,35899.845412937,0
+SBI.US,D,20160225,000000,8.11262,8.19763,8.10998,8.15103,62177.662351954,0
+SBI.US,D,20160226,000000,8.15103,8.22663,8.12907,8.14437,32876.625303506,0
+SBI.US,D,20160229,000000,8.1755,8.1755,8.10607,8.14437,67701.343808226,0
+SBI.US,D,20160301,000000,8.13712,8.15895,8.13712,8.14682,17304.131852292,0
+SBI.US,D,20160302,000000,8.16796,8.23095,8.14437,8.18902,25903.105091614,0
+SBI.US,D,20160303,000000,8.18902,8.23965,8.16796,8.2233,8306.9634617802,0
+SBI.US,D,20160304,000000,8.18982,8.21488,8.16796,8.16796,7879.1589275514,0
+SBI.US,D,20160307,000000,8.18902,8.2476,8.1806,8.2476,22250.940845941,0
+SBI.US,D,20160308,000000,8.16796,8.2326,8.16796,8.2326,36712.571926652,0
+SBI.US,D,20160309,000000,8.19763,8.25543,8.19763,8.25543,20216.061522031,0
+SBI.US,D,20160310,000000,8.23965,8.34525,8.23965,8.2947,25303.77033841,0
+SBI.US,D,20160311,000000,8.28658,8.36071,8.15895,8.23095,42842.735228586,0
+SBI.US,D,20160314,000000,8.23095,8.26179,8.2001,8.25543,25942.924606732,0
+SBI.US,D,20160315,000000,8.23095,8.25543,8.1755,8.1755,20704.105835542,0
+SBI.US,D,20160316,000000,8.2233,8.25543,8.19763,8.25543,10483.763621627,0
+SBI.US,D,20160317,000000,8.23965,8.2476,8.21488,8.2476,24566.598802102,0
+SBI.US,D,20160318,000000,8.18902,8.23965,8.18902,8.19763,26418.716761746,0
+SBI.US,D,20160321,000000,8.2233,8.2233,8.19763,8.22243,34408.145115781,0
+SBI.US,D,20160322,000000,8.2233,8.2476,8.18902,8.21488,34814.508372637,0
+SBI.US,D,20160323,000000,8.23965,8.23965,8.18452,8.23095,29779.892243086,0
+SBI.US,D,20160324,000000,8.23965,8.26179,8.20617,8.21488,34258.056174178,0
+SBI.US,D,20160328,000000,8.20617,8.24054,8.18216,8.23095,52474.973834586,0
+SBI.US,D,20160329,000000,8.20617,8.2476,8.20538,8.23095,16202.458600663,0
+SBI.US,D,20160330,000000,8.2233,8.2233,8.1755,8.20617,29689.022067557,0
+SBI.US,D,20160331,000000,8.21488,8.25543,8.18216,8.18216,84397.97280165,0
+SBI.US,D,20160401,000000,8.18216,8.23965,8.1755,8.18902,41429.652948459,0
+SBI.US,D,20160404,000000,8.21488,8.23965,8.19763,8.23965,12430.835809632,0
+SBI.US,D,20160405,000000,8.23965,8.31243,8.23965,8.31243,66753.843551032,0
+SBI.US,D,20160406,000000,8.29548,8.32868,8.25013,8.27511,17649.234316658,0
+SBI.US,D,20160407,000000,8.2759,8.28559,8.27118,8.27844,16700.713046256,0
+SBI.US,D,20160408,000000,8.29548,8.32605,8.28745,8.29548,27409.099573684,0
+SBI.US,D,20160411,000000,8.32605,8.35396,8.29548,8.32868,16584.317540522,0
+SBI.US,D,20160412,000000,8.36717,8.36717,8.32095,8.35396,30096.406337622,0
+SBI.US,D,20160413,000000,8.32868,8.33612,8.30362,8.30362,14840.426980947,0
+SBI.US,D,20160414,000000,8.30459,8.33702,8.28745,8.29548,36421.583162319,0
+SBI.US,D,20160415,000000,8.29548,8.3616,8.29548,8.33702,31597.295753653,0
+SBI.US,D,20160418,000000,8.32095,8.36717,8.32095,8.36717,23361.803216445,0
+SBI.US,D,20160419,000000,8.37336,8.37336,8.33879,8.36522,13801.035535015,0
+SBI.US,D,20160420,000000,8.36522,8.39589,8.29548,8.34064,33778.179966332,0
+SBI.US,D,20160421,000000,8.32868,8.33702,8.26179,8.31243,42784.537475718,0
+SBI.US,D,20160422,000000,8.27118,8.34611,8.27118,8.34611,25107.735802439,0
+SBI.US,D,20160425,000000,8.32868,8.3616,8.30362,8.3616,26341.119757923,0
+SBI.US,D,20160426,000000,8.35396,8.36717,8.28745,8.28745,32733.68345436,0
+SBI.US,D,20160427,000000,8.30362,8.35396,8.28745,8.34162,13342.600604542,0
+SBI.US,D,20160428,000000,8.33702,8.48294,8.33702,8.4181,53993.220475156,0
+SBI.US,D,20160429,000000,8.43407,8.53222,8.38197,8.53222,38946.548826157,0
+SBI.US,D,20160502,000000,8.523,8.523,8.42624,8.42624,45883.312562555,0
+SBI.US,D,20160503,000000,8.43407,8.45778,8.41057,8.43084,14036.889586105,0
+SBI.US,D,20160504,000000,8.45514,8.45514,8.40352,8.4181,17215.30370318,0
+SBI.US,D,20160505,000000,8.41057,8.47345,8.41057,8.42624,36692.151662488,0
+SBI.US,D,20160506,000000,8.46394,8.48294,8.41145,8.43407,14161.453197504,0
+SBI.US,D,20160509,000000,8.47345,8.47345,8.42624,8.45778,7291.0553196378,0
+SBI.US,D,20160510,000000,8.47932,8.47932,8.42624,8.42624,6491.6019776302,0
+SBI.US,D,20160511,000000,8.44689,8.44964,8.43407,8.43407,4133.0614667266,0
+SBI.US,D,20160512,000000,8.42624,8.50792,8.42624,8.50792,24358.312107632,0
+SBI.US,D,20160513,000000,8.523,8.523,8.50351,8.50351,1212.9636913219,0
+SBI.US,D,20160516,000000,8.523,8.523,8.47345,8.49921,21490.286005845,0
+SBI.US,D,20160517,000000,8.44182,8.51576,8.44182,8.49921,41285.690086106,0
+SBI.US,D,20160518,000000,8.50792,8.5276,8.41713,8.44093,35062.614582226,0
+SBI.US,D,20160519,000000,8.41057,8.41057,8.35317,8.37247,69238.98969975,0
+SBI.US,D,20160520,000000,8.40352,8.47345,8.31998,8.32781,53894.182193961,0
+SBI.US,D,20160523,000000,8.31998,8.39589,8.31998,8.39589,20737.799271413,0
+SBI.US,D,20160524,000000,8.36071,8.38658,8.34525,8.37247,44144.527069018,0
+SBI.US,D,20160525,000000,8.38098,8.38098,8.28658,8.30293,52711.848898886,0
+SBI.US,D,20160526,000000,8.2947,8.34525,8.17404,8.21312,301036.55531402,0
+SBI.US,D,20160527,000000,8.22927,8.22927,8.14162,8.15621,162835.27049393,0
+SBI.US,D,20160531,000000,8.07932,8.19578,8.07932,8.19578,145258.52811504,0
+SBI.US,D,20160601,000000,8.13496,8.2611,8.13496,8.2611,74307.299265173,0
+SBI.US,D,20160602,000000,8.2379,8.2947,8.2379,8.27022,22813.51912365,0
+SBI.US,D,20160603,000000,8.2947,8.31516,8.2611,8.28658,49932.650946211,0
+SBI.US,D,20160606,000000,8.31998,8.32781,8.30293,8.31998,40916.083304743,0
+SBI.US,D,20160607,000000,8.32605,8.33612,8.31154,8.32781,47175.915284114,0
+SBI.US,D,20160608,000000,8.33612,8.37247,8.31998,8.35317,38840.363452506,0
+SBI.US,D,20160609,000000,8.32781,8.36071,8.30293,8.33612,39430.509086834,0
+SBI.US,D,20160610,000000,8.31154,8.3662,8.31154,8.34525,37605.958483813,0
+SBI.US,D,20160613,000000,8.30293,8.37247,8.30293,8.3662,54432.256154674,0
+SBI.US,D,20160614,000000,8.3662,8.36963,8.33612,8.36071,40804.79286505,0
+SBI.US,D,20160615,000000,8.41057,8.41057,8.31154,8.3662,61979.585789565,0
+SBI.US,D,20160616,000000,8.37854,8.38843,8.34525,8.37247,49513.014517646,0
+SBI.US,D,20160617,000000,8.38843,8.38843,8.35317,8.35317,17258.186257924,0
+SBI.US,D,20160620,000000,8.34525,8.35317,8.33612,8.35317,11848.858280969,0
+SBI.US,D,20160621,000000,8.36071,8.38843,8.34525,8.34525,31986.301785971,0
+SBI.US,D,20160622,000000,8.3662,8.38843,8.35317,8.35817,23697.716561937,0
+SBI.US,D,20160623,000000,8.3662,8.38843,8.34525,8.38098,20748.009403495,0
+SBI.US,D,20160624,000000,8.4181,8.50792,8.38658,8.50792,51157.866796031,0
+SBI.US,D,20160627,000000,8.44182,8.44964,8.39206,8.42624,49900.999536756,0
+SBI.US,D,20160628,000000,8.38843,8.44182,8.38843,8.42624,29963.67462056,0
+SBI.US,D,20160629,000000,8.38843,8.44964,8.38843,8.43407,30325.113296256,0
+SBI.US,D,20160630,000000,8.44964,8.45778,8.41057,8.44182,28366.809962959,0
+SBI.US,D,20160701,000000,8.44182,8.44964,8.44182,8.44887,7483.0058027762,0
+SBI.US,D,20160705,000000,8.44545,8.45335,8.44182,8.44456,16947.798242637,0
+SBI.US,D,20160706,000000,8.44182,8.45778,8.4181,8.45778,37547.760730946,0
+SBI.US,D,20160707,000000,8.44182,8.45778,8.44182,8.44182,22400.008774336,0
+SBI.US,D,20160708,000000,8.45778,8.50008,8.45335,8.4945,47752.787746738,0
+SBI.US,D,20160711,000000,8.48384,8.52397,8.48384,8.52397,22278.508202561,0
+SBI.US,D,20160712,000000,8.44182,8.50792,8.44182,8.44182,15710.330234318,0
+SBI.US,D,20160713,000000,8.42624,8.42624,8.28658,8.31998,45351.364681091,0
+SBI.US,D,20160714,000000,8.27022,8.27844,8.15621,8.17306,97213.730590768,0
+SBI.US,D,20160715,000000,8.17306,8.31998,8.17306,8.31154,49255.719189185,0
+SBI.US,D,20160718,000000,8.31154,8.38098,8.30293,8.38098,29554.248324077,0
+SBI.US,D,20160719,000000,8.38098,8.4657,8.34525,8.42624,19109.283204361,0
+SBI.US,D,20160720,000000,8.4181,8.42526,8.41057,8.41057,16531.224853699,0
+SBI.US,D,20160721,000000,8.43407,8.43407,8.41057,8.41057,15963.541509947,0
+SBI.US,D,20160722,000000,8.4181,8.44964,8.38098,8.4181,40151.344411812,0
+SBI.US,D,20160725,000000,8.41057,8.41057,8.37247,8.37247,15587.808649336,0
+SBI.US,D,20160726,000000,8.41057,8.43407,8.38098,8.42271,41768.629333575,0
+SBI.US,D,20160727,000000,8.38843,8.44964,8.38843,8.4181,23941.738718693,0
+SBI.US,D,20160728,000000,8.42722,8.4464,8.42624,8.44182,33353.438471729,0
+SBI.US,D,20160729,000000,8.44964,8.50008,8.44964,8.44964,21456.592569975,0
+SBI.US,D,20160801,000000,8.44182,8.45778,8.43407,8.45778,7024.5708723019,0
+SBI.US,D,20160802,000000,8.42624,8.43407,8.33612,8.36071,63142.519833687,0
+SBI.US,D,20160803,000000,8.37247,8.44182,8.33612,8.43338,41444.968146582,0
+SBI.US,D,20160804,000000,8.4181,8.45778,8.41057,8.4375,34129.408509948,0
+SBI.US,D,20160805,000000,8.43407,8.4657,8.43407,8.44182,16772.183970829,0
+SBI.US,D,20160808,000000,8.42624,8.47443,8.414,8.47443,20403.927952339,0
+SBI.US,D,20160809,000000,8.48384,8.48384,8.44964,8.4657,9518.906139894,0
+SBI.US,D,20160810,000000,8.47443,8.51576,8.44182,8.48384,43989.333061374,0
+SBI.US,D,20160811,000000,8.50792,8.51576,8.44964,8.50008,56376.265303054,0
+SBI.US,D,20160812,000000,8.52397,8.52397,8.50008,8.52397,9456.6243341948,0
+SBI.US,D,20160815,000000,8.5332,8.5332,8.48384,8.48384,13887.821657711,0
+SBI.US,D,20160816,000000,8.50792,8.52397,8.4657,8.50008,26530.007201438,0
+SBI.US,D,20160817,000000,8.50008,8.51576,8.48384,8.51576,27036.429752697,0
+SBI.US,D,20160818,000000,8.50792,8.55866,8.50792,8.55052,15037.482530125,0
+SBI.US,D,20160819,000000,8.55052,8.55866,8.50792,8.55052,20087.4138578,0
+SBI.US,D,20160822,000000,8.54171,8.55052,8.52397,8.55052,9978.3620835765,0
+SBI.US,D,20160823,000000,8.60107,8.63172,8.56718,8.60928,64024.675245558,0
+SBI.US,D,20160824,000000,8.62467,8.62467,8.55052,8.55866,26510.607950483,0
+SBI.US,D,20160825,000000,8.57647,8.57647,8.49185,8.50008,23584.384095828,0
+SBI.US,D,20160826,000000,8.5332,8.55866,8.44182,8.44182,62123.54865192,0
+SBI.US,D,20160829,000000,8.47443,8.50008,8.44182,8.4657,27877.74463624,0
+SBI.US,D,20160830,000000,8.4657,8.48384,8.42624,8.42624,30432.319683115,0
+SBI.US,D,20160831,000000,8.43407,8.47443,8.39589,8.43407,50594.267505113,0
+SBI.US,D,20160901,000000,8.39589,8.47443,8.39589,8.44964,36497.138139724,0
+SBI.US,D,20160902,000000,8.45062,8.50968,8.44964,8.50968,45413.64648679,0
+SBI.US,D,20160906,000000,8.52397,8.62467,8.52397,8.62467,17422.569384442,0
+SBI.US,D,20160907,000000,8.62467,8.63818,8.5332,8.55052,45882.291549345,0
+SBI.US,D,20160908,000000,8.50008,8.53644,8.49185,8.49185,18720.277172043,0
+SBI.US,D,20160909,000000,8.50792,8.50792,8.34436,8.34436,55454.290376065,0
+SBI.US,D,20160912,000000,8.35993,8.38754,8.29383,8.35993,35463.872773043,0
+SBI.US,D,20160913,000000,8.35229,8.38012,8.32702,8.36522,43568.675619604,0
+SBI.US,D,20160914,000000,8.38012,8.41057,8.34436,8.39589,54700.782628426,0
+SBI.US,D,20160915,000000,8.39589,8.41057,8.38012,8.41057,22555.20278198,0
+SBI.US,D,20160916,000000,8.44182,8.44182,8.38012,8.4181,24873.923777765,0
+SBI.US,D,20160919,000000,8.44964,8.50792,8.4181,8.49185,18782.558977742,0
+SBI.US,D,20160920,000000,8.50792,8.50792,8.44964,8.50704,23145.348416309,0
+SBI.US,D,20160921,000000,8.50792,8.51478,8.44964,8.51478,36048.913341332,0
+SBI.US,D,20160922,000000,8.54171,8.56718,8.48384,8.49185,63450.865822558,0
+SBI.US,D,20160923,000000,8.55052,8.56718,8.50615,8.50792,21648.543053113,0
+SBI.US,D,20160926,000000,8.54171,8.55866,8.50792,8.52397,22700.186657542,0
+SBI.US,D,20160927,000000,8.58473,8.58473,8.5332,8.55866,26483.040593861,0
+SBI.US,D,20160928,000000,8.57647,8.58473,8.5332,8.55866,24274.58902456,0
+SBI.US,D,20160929,000000,8.56718,8.56718,8.50008,8.51576,40860.948591499,0
+SBI.US,D,20160930,000000,8.55052,8.55052,8.4753,8.51576,19409.461087567,0
+SBI.US,D,20161003,000000,8.55052,8.55052,8.45778,8.4657,16641.494280181,0
+SBI.US,D,20161004,000000,8.48384,8.50792,8.40352,8.48384,23920.297441321,0
+SBI.US,D,20161005,000000,8.4657,8.51576,8.4181,8.45778,39215.075299908,0
+SBI.US,D,20161006,000000,8.44182,8.4657,8.4181,8.44182,18306.766822729,0
+SBI.US,D,20161007,000000,8.47443,8.47443,8.42624,8.43407,13811.245667098,0
+SBI.US,D,20161010,000000,8.44964,8.44964,8.41057,8.42624,25960.281831272,0
+SBI.US,D,20161011,000000,8.4181,8.4181,8.39489,8.40352,20709.210901584,0
+SBI.US,D,20161012,000000,8.41057,8.43407,8.35905,8.35905,33530.073756744,0
+SBI.US,D,20161013,000000,8.36522,8.36522,8.28394,8.31714,20251.796984318,0
+SBI.US,D,20161014,000000,8.30039,8.3089,8.2424,8.2759,45190.044594198,0
+SBI.US,D,20161017,000000,8.31714,8.31714,8.15189,8.22497,49888.74737826,0
+SBI.US,D,20161018,000000,8.33437,8.3705,8.23438,8.36522,38044.994163331,0
+SBI.US,D,20161019,000000,8.34348,8.46659,8.34348,8.36522,27320.271424573,0
+SBI.US,D,20161020,000000,8.38754,8.4181,8.26748,8.2759,29002.901191658,0
+SBI.US,D,20161021,000000,8.29294,8.39489,8.29294,8.32605,11152.527272987,0
+SBI.US,D,20161024,000000,8.35229,8.54251,8.35229,8.5089,29517.491848582,0
+SBI.US,D,20161025,000000,8.5514,8.56816,8.35229,8.4181,49780.51997819,0
+SBI.US,D,20161026,000000,8.34348,8.3662,8.21782,8.24153,112687.18576079,0
+SBI.US,D,20161027,000000,8.23338,8.28394,8.19127,8.25454,37126.082275965,0
+SBI.US,D,20161028,000000,8.3089,8.37943,8.20107,8.3705,47438.315678619,0
+SBI.US,D,20161031,000000,8.4847,8.4847,8.21782,8.25013,33087.975037601,0
+SBI.US,D,20161101,000000,8.29294,8.31714,8.20959,8.31714,27798.105606001,0
+SBI.US,D,20161102,000000,8.29294,8.35905,8.25856,8.35905,43408.376545918,0
+SBI.US,D,20161103,000000,8.44964,8.44964,8.28481,8.28481,17386.833922155,0
+SBI.US,D,20161104,000000,8.36522,8.36522,8.2759,8.30194,9285.09411522,0
+SBI.US,D,20161107,000000,8.42624,8.42624,8.29716,8.31714,8730.6839431763,0
+SBI.US,D,20161108,000000,8.31714,8.43407,8.2759,8.2759,24801.431839984,0
+SBI.US,D,20161109,000000,8.25856,8.25856,8.06465,8.07316,106732.63673066,0
+SBI.US,D,20161110,000000,8.12125,8.14437,8.03192,8.06808,44727.525610892,0
+SBI.US,D,20161111,000000,8.03192,8.0809,7.98207,8.0809,27349.88080761,0
+SBI.US,D,20161114,000000,8.0809,8.0809,7.70726,7.94907,106810.23373448,0
+SBI.US,D,20161115,000000,8.10549,8.20959,7.95807,8.20959,62366.549795467,0
+SBI.US,D,20161116,000000,8.12907,8.12907,8.00596,8.07226,29479.714359879,0
+SBI.US,D,20161117,000000,7.99795,8.0803,7.83604,7.90117,41917.69726197,0
+SBI.US,D,20161118,000000,7.94153,7.95709,7.87629,7.87629,39672.489217174,0
+SBI.US,D,20161121,000000,7.82771,8.00596,7.82771,7.91636,41333.677706888,0
+SBI.US,D,20161122,000000,7.87629,7.94153,7.87629,7.94153,50383.938784227,0
+SBI.US,D,20161123,000000,7.8521,7.89265,7.74595,7.75414,141560.41827501,0
+SBI.US,D,20161125,000000,7.68119,7.80303,7.64868,7.71372,54972.372141803,0
+SBI.US,D,20161128,000000,7.75414,7.86757,7.72194,7.77023,46408.113351561,0
+SBI.US,D,20161129,000000,7.79462,7.83525,7.77023,7.77023,20295.70055227,0
+SBI.US,D,20161130,000000,7.7623,7.77023,7.72997,7.73799,61060.673902201,0
+SBI.US,D,20161201,000000,7.73799,7.73799,7.63212,7.63212,71374.94933127,0
+SBI.US,D,20161202,000000,7.63212,7.69707,7.59962,7.69707,58317.211411812,0
+SBI.US,D,20161205,000000,7.68932,7.72194,7.6564,7.67307,38329.856848414,0
+SBI.US,D,20161206,000000,7.73799,7.73799,7.67052,7.73789,26934.328431879,0
+SBI.US,D,20161207,000000,7.82771,7.90989,7.77023,7.86091,48407.257213184,0
+SBI.US,D,20161208,000000,7.81117,7.81117,7.7623,7.79383,43454.322140286,0
+SBI.US,D,20161209,000000,7.83604,7.83604,7.72997,7.77023,71454.588361508,0
+SBI.US,D,20161212,000000,7.69707,7.82684,7.67307,7.69707,93190.938550525,0
+SBI.US,D,20161213,000000,7.66475,7.77023,7.64868,7.72194,132153.82358801,0
+SBI.US,D,20161214,000000,7.73799,7.79462,7.67297,7.68119,84905.416366117,0
+SBI.US,D,20161215,000000,7.63212,7.67307,7.57531,7.63212,119429.95698763,0
+SBI.US,D,20161216,000000,7.62381,7.68119,7.58296,7.64868,48676.804700144,0
+SBI.US,D,20161219,000000,7.64868,7.70528,7.64868,7.67385,37464.037647873,0
+SBI.US,D,20161220,000000,7.67307,7.71372,7.64868,7.71372,57773.01137185,0
+SBI.US,D,20161221,000000,7.73506,7.76786,7.69433,7.73506,86341.981950031,0
+SBI.US,D,20161222,000000,7.70245,7.75984,7.68619,7.71059,41847.247350606,0
+SBI.US,D,20161223,000000,7.71069,7.74329,7.71069,7.74329,39429.488073627,0
+SBI.US,D,20161227,000000,7.73506,7.76786,7.71049,7.75984,39517.295209531,0
+SBI.US,D,20161228,000000,7.71889,7.75131,7.71889,7.74329,37828.539363196,0
+SBI.US,D,20161229,000000,7.73506,7.75984,7.71889,7.71889,55703.417598863,0
+SBI.US,D,20161230,000000,7.72694,7.78434,7.71889,7.76786,84974.845264273,0
+SBI.US,D,20170103,000000,7.76786,7.80049,7.71889,7.80049,33046.113496064,0
+SBI.US,D,20170104,000000,7.80049,7.8529,7.75984,7.80049,36219.422547099,0
+SBI.US,D,20170105,000000,7.80862,7.84966,7.80049,7.84181,17468.51497881,0
+SBI.US,D,20170106,000000,7.81674,7.82507,7.78434,7.79235,39705.161639837,0
+SBI.US,D,20170109,000000,7.80862,7.86935,7.80862,7.84181,27442.793009553,0
+SBI.US,D,20170110,000000,7.87354,7.88188,7.81674,7.85777,71535.248404953,0
+SBI.US,D,20170111,000000,7.85777,7.89843,7.81674,7.88188,63330.386263994,0
+SBI.US,D,20170112,000000,7.92302,7.9711,7.871,7.92302,26889.403850719,0
+SBI.US,D,20170113,000000,7.89843,7.89843,7.84966,7.85777,43316.485357181,0
+SBI.US,D,20170117,000000,7.88188,7.93055,7.84966,7.90675,53411.242946491,0
+SBI.US,D,20170118,000000,7.87021,7.90342,7.87021,7.88697,11744.714933733,0
+SBI.US,D,20170119,000000,7.871,7.87865,7.83046,7.87021,36234.737745221,0
+SBI.US,D,20170120,000000,7.87021,7.87021,7.81341,7.86935,22445.954368704,0
+SBI.US,D,20170123,000000,7.87865,7.92801,7.85474,7.9194,16009.487104317,0
+SBI.US,D,20170124,000000,7.9194,7.9194,7.87021,7.89501,24453.266335993,0
+SBI.US,D,20170125,000000,7.87865,7.88697,7.83046,7.88697,33182.929265961,0
+SBI.US,D,20170126,000000,7.86249,7.86602,7.83046,7.83819,26259.438701269,0
+SBI.US,D,20170127,000000,7.87021,7.89501,7.83046,7.89501,37740.732227291,0
+SBI.US,D,20170130,000000,7.87942,7.88697,7.87021,7.87865,5108.1290805416,0
+SBI.US,D,20170131,000000,7.89501,7.9194,7.89501,7.90342,12016.304447111,0
+SBI.US,D,20170201,000000,7.86249,7.90342,7.8617,7.87865,41312.236429518,0
+SBI.US,D,20170202,000000,7.88697,7.93623,7.86249,7.87865,36248.010916927,0
+SBI.US,D,20170203,000000,7.88697,7.90342,7.87021,7.87021,13539.65615372,0
+SBI.US,D,20170206,000000,7.90342,7.90342,7.87021,7.90342,21143.141515061,0
+SBI.US,D,20170207,000000,7.90342,7.93545,7.88697,7.9194,18867.303074021,0
+SBI.US,D,20170208,000000,7.91204,7.96062,7.90342,7.9194,37661.093197054,0
+SBI.US,D,20170209,000000,7.9194,7.9194,7.88697,7.9194,22678.745380171,0
+SBI.US,D,20170210,000000,7.89501,7.90342,7.88697,7.89501,8542.8175128706,0
+SBI.US,D,20170213,000000,7.88697,7.90342,7.87021,7.88697,10307.128336611,0
+SBI.US,D,20170214,000000,7.87021,7.88697,7.84181,7.84181,49775.414912151,0
+SBI.US,D,20170215,000000,7.86757,7.86757,7.82684,7.85946,19165.438930811,0
+SBI.US,D,20170216,000000,7.82694,7.85112,7.82684,7.83525,22790.035819861,0
+SBI.US,D,20170217,000000,7.84897,7.88432,7.8431,7.88011,34331.569125167,0
+SBI.US,D,20170221,000000,7.89265,7.89265,7.85112,7.89265,22681.808419794,0
+SBI.US,D,20170222,000000,7.89265,7.90989,7.85053,7.85946,9179.929754777,0
+SBI.US,D,20170223,000000,7.86757,7.97473,7.86023,7.90117,59939.601399615,0
+SBI.US,D,20170224,000000,7.93388,7.98304,7.90117,7.98304,29443.978897593,0
+SBI.US,D,20170227,000000,7.9666,7.9666,7.86757,7.90989,43059.190028719,0
+SBI.US,D,20170228,000000,7.92566,7.93222,7.91694,7.91694,30394.542194412,0
+SBI.US,D,20170301,000000,7.90117,7.90117,7.85946,7.85946,26972.105920582,0
+SBI.US,D,20170302,000000,7.86757,7.86757,7.83525,7.83525,36168.371886689,0
+SBI.US,D,20170303,000000,7.82684,7.8431,7.80234,7.81067,44438.578872974,0
+SBI.US,D,20170306,000000,7.80234,7.87629,7.78598,7.85946,73046.347953065,0
+SBI.US,D,20170307,000000,7.80606,7.81606,7.77728,7.77728,38242.04971251,0
+SBI.US,D,20170308,000000,7.7612,7.78598,7.73644,7.78598,45170.645343243,0
+SBI.US,D,20170309,000000,7.77728,7.77728,7.68718,7.76924,42314.871399954,0
+SBI.US,D,20170310,000000,7.76924,7.76924,7.69499,7.69499,68703.978778662,0
+SBI.US,D,20170313,000000,7.69499,7.71184,7.67903,7.71184,28063.56904013,0
+SBI.US,D,20170314,000000,7.67042,7.69499,7.66229,7.66229,40212.605204304,0
+SBI.US,D,20170315,000000,7.67903,7.77728,7.65407,7.77728,22686.913485835,0
+SBI.US,D,20170316,000000,7.75261,7.75261,7.69499,7.71184,30253.642371682,0
+SBI.US,D,20170317,000000,7.71184,7.74455,7.70353,7.70353,25325.211615781,0
+SBI.US,D,20170320,000000,7.71184,7.81852,7.71184,7.81067,39473.39164158,0
+SBI.US,D,20170321,000000,7.81067,7.82684,7.78598,7.82684,49457.879804404,0
+SBI.US,D,20170322,000000,7.799,7.8902,7.799,7.84035,45507.579701944,0
+SBI.US,D,20170323,000000,7.8571,7.87354,7.82438,7.87354,33497.401334081,0
+SBI.US,D,20170324,000000,7.83232,7.87354,7.82389,7.82389,13090.410342119,0
+SBI.US,D,20170327,000000,7.84897,7.90675,7.84897,7.89843,27603.092083238,0
+SBI.US,D,20170328,000000,7.89843,7.89843,7.86503,7.86503,18040.282375392,0
+SBI.US,D,20170329,000000,7.88188,7.90675,7.87354,7.8902,25370.136196941,0
+SBI.US,D,20170330,000000,7.8902,7.91557,7.88188,7.91557,31024.507343862,0
+SBI.US,D,20170331,000000,7.90675,7.91557,7.88188,7.88188,13332.390472459,0
+SBI.US,D,20170403,000000,7.91557,7.93545,7.89843,7.92302,25574.338838578,0
+SBI.US,D,20170404,000000,7.97208,7.97208,7.91557,7.95621,58847.117266859,0
+SBI.US,D,20170405,000000,7.90675,7.9807,7.90675,7.94819,45810.820624773,0
+SBI.US,D,20170406,000000,7.96405,8.07226,7.95621,8.05533,51424.351243367,0
+SBI.US,D,20170407,000000,8.04672,8.25543,8.04672,8.06376,46801.203436711,0
+SBI.US,D,20170410,000000,8.0809,8.138,8.0809,8.12997,34196.795381687,0
+SBI.US,D,20170411,000000,8.138,8.16159,8.09734,8.15268,37228.183596784,0
+SBI.US,D,20170412,000000,8.16159,8.19393,8.15621,8.18549,37979.649318006,0
+SBI.US,D,20170413,000000,8.18629,8.20274,8.17737,8.17805,20658.160241175,0
+SBI.US,D,20170417,000000,8.20274,8.20274,8.16159,8.16159,30380.248009497,0
+SBI.US,D,20170418,000000,8.17052,8.17805,8.16159,8.16159,18264.905281192,0
+SBI.US,D,20170419,000000,8.19127,8.21782,8.16709,8.20871,20240.565839029,0
+SBI.US,D,20170420,000000,8.19127,8.20871,8.16248,8.19127,23518.018237296,0
+SBI.US,D,20170421,000000,8.20871,8.20871,8.13496,8.13496,18967.362368423,0
+SBI.US,D,20170424,000000,8.13496,8.14162,8.06893,8.06893,35979.484443176,0
+SBI.US,D,20170425,000000,8.08579,8.14945,8.06893,8.11889,25014.823600494,0
+SBI.US,D,20170426,000000,8.11889,8.11889,8.04319,8.07757,36814.67324747,0
+SBI.US,D,20170427,000000,8.07757,8.11889,8.05591,8.10998,23029.973923785,0
+SBI.US,D,20170428,000000,8.11889,8.14945,8.10283,8.14162,21004.28371875,0
+SBI.US,D,20170501,000000,8.15808,8.17462,8.12673,8.17462,22446.975381913,0
+SBI.US,D,20170502,000000,8.17462,8.18296,8.15103,8.18296,15654.174507869,0
+SBI.US,D,20170503,000000,8.18296,8.25013,8.15808,8.15808,34121.240404281,0
+SBI.US,D,20170504,000000,8.18296,8.18296,8.15983,8.17462,19699.42883869,0
+SBI.US,D,20170505,000000,8.13496,8.17462,8.13496,8.13496,18125.026471672,0
+SBI.US,D,20170508,000000,8.12762,8.14162,8.06893,8.06893,37092.388840096,0
+SBI.US,D,20170509,000000,8.07757,8.13496,8.07757,8.11889,19714.744036814,0
+SBI.US,D,20170510,000000,8.10206,8.14162,8.08579,8.10206,30644.690430418,0
+SBI.US,D,20170511,000000,8.11802,8.15808,8.11802,8.11889,25618.242406529,0
+SBI.US,D,20170512,000000,8.10206,8.17462,8.10206,8.14945,24763.65435128,0
+SBI.US,D,20170515,000000,8.1661,8.18296,8.14945,8.17462,22476.58476495,0
+SBI.US,D,20170516,000000,8.14945,8.18982,8.10206,8.11889,45551.483269895,0
+SBI.US,D,20170517,000000,8.08246,8.16416,8.08246,8.14682,62266.490501066,0
+SBI.US,D,20170518,000000,8.17306,8.17306,8.11519,8.11519,12655.458715433,0
+SBI.US,D,20170519,000000,8.12409,8.16416,8.12409,8.12409,13567.223510341,0
+SBI.US,D,20170522,000000,8.13153,8.16416,8.12409,8.16416,24695.246466333,0
+SBI.US,D,20170523,000000,8.1478,8.18902,8.1478,8.16416,12405.310479428,0
+SBI.US,D,20170524,000000,8.16416,8.17306,8.15542,8.17306,8530.5653543724,0
+SBI.US,D,20170525,000000,8.15542,8.18549,8.15189,8.16416,12000.989248988,0
+SBI.US,D,20170526,000000,8.1806,8.19763,8.15542,8.15542,23424.085022144,0
+SBI.US,D,20170530,000000,8.17306,8.18629,8.15542,8.15542,12893.354792939,0
+SBI.US,D,20170531,000000,8.1806,8.19763,8.16416,8.19763,21258.516007586,0
+SBI.US,D,20170601,000000,8.19763,8.23095,8.1806,8.18902,32612.182882588,0
+SBI.US,D,20170602,000000,8.23095,8.29117,8.20617,8.29117,53641.991931539,0
+SBI.US,D,20170605,000000,8.27755,8.2997,8.23965,8.2476,22650.15701034,0
+SBI.US,D,20170606,000000,8.25543,8.26023,8.23095,8.23965,11681.412114827,0
+SBI.US,D,20170607,000000,8.20617,8.2476,8.20617,8.20617,8831.7642507866,0
+SBI.US,D,20170608,000000,8.21919,8.25454,8.18902,8.18902,27804.231685251,0
+SBI.US,D,20170609,000000,8.18902,8.19763,8.17306,8.18902,20314.078790018,0
+SBI.US,D,20170612,000000,8.18902,8.19763,8.17306,8.17649,10394.935472516,0
+SBI.US,D,20170613,000000,8.18216,8.18902,8.17649,8.18902,2854.7529300809,0
+SBI.US,D,20170614,000000,8.19763,8.25602,8.19763,8.23095,24048.945105552,0
+SBI.US,D,20170615,000000,8.27365,8.27365,8.21488,8.22927,9449.4772417375,0
+SBI.US,D,20170616,000000,8.2468,8.28217,8.23965,8.27365,19676.966548111,0
+SBI.US,D,20170619,000000,8.28217,8.28217,8.19763,8.20617,52374.914540185,0
+SBI.US,D,20170620,000000,8.2233,8.2233,8.19763,8.20617,7223.6684478976,0
+SBI.US,D,20170621,000000,8.20274,8.25366,8.20274,8.2283,18125.026471672,0
+SBI.US,D,20170622,000000,8.21135,8.28834,8.19393,8.19393,39078.259530012,0
+SBI.US,D,20170623,000000,8.24936,8.24936,8.22007,8.2283,1856.2020124775,0
+SBI.US,D,20170626,000000,8.22007,8.24153,8.22007,8.23701,8007.8065917827,0
+SBI.US,D,20170627,000000,8.2283,8.2283,8.19393,8.19393,25815.297955709,0
+SBI.US,D,20170628,000000,8.2283,8.2283,8.2044,8.2283,13876.590512421,0
+SBI.US,D,20170629,000000,8.19393,8.19393,8.15189,8.15189,27822.609922998,0
+SBI.US,D,20170630,000000,8.15189,8.22007,8.11176,8.22007,27944.110494771,0
+SBI.US,D,20170703,000000,8.22007,8.28041,8.22007,8.26365,16175.912257249,0
+SBI.US,D,20170705,000000,8.2283,8.27942,8.21135,8.2283,28675.155951831,0
+SBI.US,D,20170706,000000,8.19393,8.19393,8.14437,8.16953,16336.211330935,0
+SBI.US,D,20170707,000000,8.14437,8.21135,8.14437,8.21135,11782.492422437,0
+SBI.US,D,20170710,000000,8.19393,8.25366,8.19393,8.25366,22461.269566827,0
+SBI.US,D,20170711,000000,8.2424,8.25366,8.2424,8.24514,2594.3945619941,0
+SBI.US,D,20170712,000000,8.26179,8.27198,8.26179,8.26179,7804.624963354,0
+SBI.US,D,20170713,000000,8.28834,8.28834,8.23701,8.23701,22998.322514331,0
+SBI.US,D,20170714,000000,8.26179,8.27287,8.25366,8.26179,21612.807590825,0
+SBI.US,D,20170717,000000,8.27118,8.27118,8.21135,8.21135,13272.150693175,0
+SBI.US,D,20170718,000000,8.24514,8.27118,8.17737,8.24514,48815.662496457,0
+SBI.US,D,20170719,000000,8.24514,8.26023,8.21135,8.24514,26935.349445088,0
+SBI.US,D,20170720,000000,8.24514,8.27942,8.22007,8.27942,7599.4013085091,0
+SBI.US,D,20170721,000000,8.26179,8.28834,8.22007,8.23701,40641.430751741,0
+SBI.US,D,20170724,000000,8.30547,8.30547,8.16953,8.23701,43196.005798616,0
+SBI.US,D,20170725,000000,8.20274,8.20705,8.18549,8.18549,11301.595201381,0
+SBI.US,D,20170726,000000,8.16953,8.26179,8.16953,8.25366,13318.096287543,0
+SBI.US,D,20170727,000000,8.25366,8.25366,8.23701,8.23701,10079.442391186,0
+SBI.US,D,20170728,000000,8.23701,8.28834,8.23701,8.25366,4865.127936994,0
+SBI.US,D,20170731,000000,8.24514,8.29716,8.24514,8.27118,16056.453711892,0
+SBI.US,D,20170801,000000,8.34064,8.34064,8.27365,8.28834,21780.253756969,0
+SBI.US,D,20170802,000000,8.29031,8.33183,8.28834,8.29716,18699.856907879,0
+SBI.US,D,20170803,000000,8.33183,8.34064,8.30715,8.33183,14017.490335149,0
+SBI.US,D,20170804,000000,8.32349,8.32349,8.26179,8.29716,14425.895618424,0
+SBI.US,D,20170807,000000,8.24514,8.29716,8.24514,8.29716,9694.5204117015,0
+SBI.US,D,20170808,000000,8.28834,8.29716,8.2283,8.2283,45045.060718635,0
+SBI.US,D,20170809,000000,8.25366,8.27942,8.15189,8.22007,61843.791032878,0
+SBI.US,D,20170810,000000,8.14437,8.20274,8.14437,8.16953,52595.453393152,0
+SBI.US,D,20170811,000000,8.18129,8.32349,8.14437,8.20274,47119.759557665,0
+SBI.US,D,20170814,000000,8.27942,8.28834,8.16953,8.19393,43645.251610217,0
+SBI.US,D,20170815,000000,8.16073,8.19393,8.16073,8.17737,18664.121445593,0
+SBI.US,D,20170816,000000,8.17737,8.23193,8.15189,8.22007,39019.040763937,0
+SBI.US,D,20170817,000000,8.20274,8.25366,8.20274,8.25366,23372.013348526,0
+SBI.US,D,20170818,000000,8.23701,8.34064,8.18549,8.34064,65003.826912205,0
+SBI.US,D,20170821,000000,8.32349,8.34064,8.27118,8.34064,25572.296812162,0
+SBI.US,D,20170822,000000,8.34064,8.37148,8.29117,8.34984,50470.724906922,0
+SBI.US,D,20170823,000000,8.37148,8.37148,8.34064,8.35719,16475.069127248,0
+SBI.US,D,20170824,000000,8.35719,8.35719,8.31439,8.31439,30470.097171819,0
+SBI.US,D,20170825,000000,8.33183,8.33183,8.24603,8.27118,14727.094514837,0
+SBI.US,D,20170828,000000,8.38012,8.38012,8.26179,8.34064,23523.123303338,0
+SBI.US,D,20170829,000000,8.37148,8.38012,8.34064,8.38012,25679.503199021,0
+SBI.US,D,20170830,000000,8.35317,8.38012,8.34064,8.36522,7024.5708723019,0
+SBI.US,D,20170831,000000,8.36346,8.36522,8.34064,8.34984,31273.634566658,0
+SBI.US,D,20170901,000000,8.33183,8.34886,8.31439,8.31439,20077.203725718,0
+SBI.US,D,20170905,000000,8.30547,8.3662,8.27942,8.29716,43964.828744379,0
+SBI.US,D,20170906,000000,8.32349,8.35719,8.2997,8.31439,19142.97664023,0
+SBI.US,D,20170907,000000,8.31439,8.34984,8.27942,8.34064,22181.511947785,0
+SBI.US,D,20170908,000000,8.31439,8.34436,8.27118,8.27118,8082.34055598,0
+SBI.US,D,20170911,000000,8.34064,8.34064,8.28834,8.29716,24000.957484768,0
+SBI.US,D,20170912,000000,8.31439,8.31811,8.30547,8.30547,6338.4499964026,0
+SBI.US,D,20170913,000000,8.32349,8.35719,8.29716,8.35719,35898.824399729,0
+SBI.US,D,20170914,000000,8.37148,8.37148,8.31439,8.36522,35037.089252022,0
+SBI.US,D,20170915,000000,8.37148,8.37148,8.34984,8.34984,7908.7683105887,0
+SBI.US,D,20170918,000000,8.35719,8.35719,8.29716,8.29716,14249.260333408,0
+SBI.US,D,20170919,000000,8.30547,8.32947,8.28834,8.28834,21360.617328406,0
+SBI.US,D,20170920,000000,8.32349,8.32349,8.27118,8.28834,35778.344841164,0
+SBI.US,D,20170921,000000,8.29716,8.30293,8.21919,8.25366,35026.879119941,0
+SBI.US,D,20170922,000000,8.26179,8.27118,8.20538,8.21047,31892.368570818,0
+SBI.US,D,20170925,000000,8.23613,8.26179,8.20195,8.26179,38215.503369096,0
+SBI.US,D,20170926,000000,8.23613,8.2759,8.23613,8.23613,28222.847100606,0
+SBI.US,D,20170927,000000,8.23613,8.24514,8.15983,8.23613,46894.115638657,0
+SBI.US,D,20170928,000000,8.24514,8.24514,8.18452,8.18452,7031.7179647592,0
+SBI.US,D,20170929,000000,8.24514,8.24936,8.17649,8.21919,26267.606806935,0
+SBI.US,D,20171002,000000,8.27118,8.27118,8.21047,8.23613,16841.612868985,0
+SBI.US,D,20171003,000000,8.32349,8.32349,8.21919,8.23613,31274.655579866,0
+SBI.US,D,20171004,000000,8.23613,8.29881,8.23338,8.26179,19500.331263094,0
+SBI.US,D,20171005,000000,8.24514,8.28834,8.23613,8.26179,19818.887384047,0
+SBI.US,D,20171006,000000,8.24514,8.27942,8.23613,8.26179,37281.27628361,0
+SBI.US,D,20171009,000000,8.23613,8.30547,8.22752,8.30547,8428.4640335541,0
+SBI.US,D,20171010,000000,8.27942,8.29716,8.2665,8.29716,13637.673421706,0
+SBI.US,D,20171011,000000,8.27942,8.27942,8.21047,8.24514,26367.666101336,0
+SBI.US,D,20171012,000000,8.24514,8.25366,8.17649,8.17649,8807.2599337902,0
+SBI.US,D,20171013,000000,8.22752,8.22752,8.19315,8.22752,19780.088882137,0
+SBI.US,D,20171016,000000,8.24514,8.25366,8.22243,8.2424,9659.8059626233,0
+SBI.US,D,20171017,000000,8.23613,8.28834,8.21919,8.28834,17375.602776865,0
+SBI.US,D,20171018,000000,8.23338,8.23338,8.17649,8.22497,28006.392300471,0
+SBI.US,D,20171019,000000,8.25366,8.37247,8.25366,8.34064,28258.582562893,0
+SBI.US,D,20171020,000000,8.26179,8.26179,8.24514,8.2476,21014.493850831,0
+SBI.US,D,20171023,000000,8.28834,8.30547,8.21919,8.22752,49575.296323346,0
+SBI.US,D,20171024,000000,8.26179,8.27118,8.23613,8.2468,22009.98172881,0
+SBI.US,D,20171025,000000,8.21919,8.22752,8.19315,8.21047,26450.368171201,0
+SBI.US,D,20171026,000000,8.19315,8.40528,8.12584,8.15103,114586.27032801,0
+SBI.US,D,20171027,000000,8.13419,8.17052,7.88912,7.91468,367225.7785609,0
+SBI.US,D,20171030,000000,7.96543,7.99079,7.93154,7.98237,173978.60864803,0
+SBI.US,D,20171031,000000,8.0052,8.01635,7.97493,8.01635,64237.04599286,0
+SBI.US,D,20171101,000000,8.04171,8.07579,8.01988,8.07579,42166.824484767,0
+SBI.US,D,20171102,000000,8.05827,8.07579,8.00784,8.03291,57642.321681202,0
+SBI.US,D,20171103,000000,8.05035,8.07579,8.01635,8.01635,56408.937725717,0
+SBI.US,D,20171106,000000,8.00784,8.05035,8.00118,8.0281,28823.202867017,0
+SBI.US,D,20171107,000000,8.01635,8.04113,8.00784,8.03291,54317.902675358,0
+SBI.US,D,20171108,000000,8.02487,8.05827,8.0089,8.05827,38320.66772954,0
+SBI.US,D,20171109,000000,8.01635,8.05035,7.98237,8.02487,70141.565375784,0
+SBI.US,D,20171110,000000,7.99079,8.00784,7.99079,7.99079,23445.526299516,0
+SBI.US,D,20171113,000000,7.99079,8.03291,7.99079,8.03291,28596.537934801,0
+SBI.US,D,20171114,000000,7.99079,8.00784,7.9566,7.97423,56261.911823739,0
+SBI.US,D,20171115,000000,8.01635,8.03291,7.96543,8.03291,26415.653722122,0
+SBI.US,D,20171116,000000,8.00784,8.06748,8.00784,8.03291,19891.37932183,0
+SBI.US,D,20171117,000000,8.02487,8.05924,7.99921,8.00784,35570.058146693,0
+SBI.US,D,20171120,000000,8.00784,8.02704,7.9231,7.9234,97494.509223017,0
+SBI.US,D,20171121,000000,7.9231,7.99921,7.9231,7.99079,43750.41597066,0
+SBI.US,D,20171122,000000,7.97413,8.08412,7.9565,8.02496,83410.653029335,0
+SBI.US,D,20171124,000000,8.05856,8.1092,8.01635,8.04191,11676.307048786,0
+SBI.US,D,20171127,000000,8.02496,8.02496,7.97413,7.98237,51608.133620839,0
+SBI.US,D,20171128,000000,7.96533,7.99921,7.93134,7.98237,39345.764990556,0
+SBI.US,D,20171129,000000,7.94849,7.96533,7.88021,7.89725,122701.28330664,0
+SBI.US,D,20171130,000000,7.89725,7.9565,7.89725,7.94849,48781.969060586,0
+SBI.US,D,20171201,000000,7.93134,8.02496,7.93134,7.94849,59072.761185869,0
+SBI.US,D,20171204,000000,7.94849,7.96102,7.92283,7.93965,49386.408879832,0
+SBI.US,D,20171205,000000,7.93134,7.99921,7.93134,7.99921,42971.382892816,0
+SBI.US,D,20171206,000000,7.99921,8.06758,7.99921,8.06758,76511.66678164,0
+SBI.US,D,20171207,000000,8.04191,8.07599,8.00793,8.00793,41490.913740949,0
+SBI.US,D,20171208,000000,7.99921,8.05054,7.99921,8.02496,61603.852928955,0
+SBI.US,D,20171211,000000,8.01635,8.08412,8.01635,8.07599,57766.885292601,0
+SBI.US,D,20171212,000000,8.07599,8.07599,8.03311,8.05856,39060.902305474,0
+SBI.US,D,20171213,000000,8.03311,8.11802,8.02496,8.08412,75555.998418781,0
+SBI.US,D,20171214,000000,8.05856,8.10157,8.05054,8.05856,43107.177649504,0
+SBI.US,D,20171215,000000,8.06758,8.10157,8.05856,8.08412,18182.20321133,0
+SBI.US,D,20171218,000000,8.09302,8.15189,8.03311,8.15189,80518.122610553,0
+SBI.US,D,20171219,000000,8.14339,8.14339,8.00793,8.01645,75747.948901919,0
+SBI.US,D,20171220,000000,8.03311,8.03311,7.94849,7.96533,51514.200405687,0
+SBI.US,D,20171221,000000,7.97413,8.01645,7.97413,7.9993,104605.86621801,0
+SBI.US,D,20171222,000000,8.00813,8.00813,7.9142,7.94839,65701.178933396,0
+SBI.US,D,20171226,000000,7.94839,7.96102,7.93965,7.93965,68075.03464242,0
+SBI.US,D,20171227,000000,7.93965,7.97413,7.92263,7.94839,63312.008026245,0
+SBI.US,D,20171228,000000,7.97413,7.98247,7.94839,7.94839,68250.648914229,0
+SBI.US,D,20171229,000000,7.97413,7.97413,7.90597,7.94839,83525.006508652,0
+SBI.US,D,20180102,000000,7.93124,8.00813,7.93124,7.99079,72162.15051478,0
+SBI.US,D,20180103,000000,7.98247,8.05083,7.98247,8.02516,22741.027185869,0
+SBI.US,D,20180104,000000,8.04211,8.05894,8.0334,8.0334,24260.294839646,0
+SBI.US,D,20180105,000000,8.02516,8.05493,7.99079,8.04211,47283.121670975,0
+SBI.US,D,20180108,000000,8.02516,8.07629,8.02516,8.02516,23592.552201495,0
+SBI.US,D,20180109,000000,8.02516,8.04035,8.00813,8.01243,53387.759642701,0
+SBI.US,D,20180110,000000,8.01645,8.01645,7.97413,7.99079,30446.613868029,0
+SBI.US,D,20180111,000000,7.97413,7.9993,7.97413,7.98247,27518.34798696,0
+SBI.US,D,20180112,000000,7.97413,7.99902,7.9565,7.9565,27345.796754776,0
+SBI.US,D,20180116,000000,7.97413,7.97413,7.96533,7.97413,30096.406337622,0
+SBI.US,D,20180117,000000,7.96533,7.97413,7.93124,7.9565,34101.841153326,0
+SBI.US,D,20180118,000000,7.9565,7.96533,7.914,7.92253,39627.564636014,0
+SBI.US,D,20180119,000000,7.94839,7.94839,7.93114,7.93956,22883.969035014,0
+SBI.US,D,20180122,000000,7.96533,7.96533,7.914,7.92253,24929.058491007,0
+SBI.US,D,20180123,000000,7.914,7.97423,7.914,7.94839,39438.677192502,0
+SBI.US,D,20180124,000000,7.97423,7.97423,7.94839,7.96533,11323.036478755,0
+SBI.US,D,20180125,000000,7.93956,7.94839,7.914,7.914,19323.695978079,0
+SBI.US,D,20180126,000000,7.914,7.92263,7.87982,7.89128,44812.26970717,0
+SBI.US,D,20180129,000000,7.87972,7.87972,7.76014,7.76866,69455.444499884,0
+SBI.US,D,20180130,000000,7.76866,7.76866,7.61478,7.75141,61348.599626908,0
+SBI.US,D,20180131,000000,7.76866,7.80303,7.76014,7.79442,38600.425348583,0
+SBI.US,D,20180201,000000,7.78588,7.79442,7.75141,7.78549,68804.038073064,0
+SBI.US,D,20180202,000000,7.72575,7.72575,7.64055,7.6569,72305.092363925,0
+SBI.US,D,20180205,000000,7.64055,7.6569,7.62458,7.63144,25207.795096841,0
+SBI.US,D,20180206,000000,7.62292,7.69872,7.62292,7.66601,50988.378603471,0
+SBI.US,D,20180207,000000,7.6569,7.75141,7.6569,7.72575,17065.214761578,0
+SBI.US,D,20180208,000000,7.69549,7.78588,7.64897,7.78588,57817.93595301,0
+SBI.US,D,20180209,000000,7.77699,7.77699,7.7004,7.75141,60513.410822614,0
+SBI.US,D,20180212,000000,7.76866,7.77699,7.70861,7.74282,55217.415311768,0
+SBI.US,D,20180213,000000,7.72575,7.77699,7.72575,7.73418,60073.354129887,0
+SBI.US,D,20180214,000000,7.73418,7.83712,7.73418,7.78588,50582.015346615,0
+SBI.US,D,20180215,000000,7.77699,7.77699,7.70423,7.72565,37766.257557496,0
+SBI.US,D,20180216,000000,7.71705,7.74262,7.71705,7.73408,30306.735058508,0
+SBI.US,D,20180220,000000,7.76004,7.76856,7.72565,7.73408,15232.496052888,0
+SBI.US,D,20180221,000000,7.71695,7.73437,7.6998,7.72565,26284.964031475,0
+SBI.US,D,20180222,000000,7.72565,7.75131,7.69127,7.70831,14338.088482519,0
+SBI.US,D,20180223,000000,7.70831,7.72565,7.6664,7.68649,31102.104347684,0
+SBI.US,D,20180226,000000,7.70831,7.72565,7.67863,7.6998,15821.620674011,0
+SBI.US,D,20180227,000000,7.69127,7.6998,7.66561,7.6998,31455.374917714,0
+SBI.US,D,20180228,000000,7.69127,7.70831,7.69127,7.70831,11488.44061848,0
+SBI.US,D,20180301,000000,7.70831,7.71695,7.68699,7.71695,19097.031045862,0
+SBI.US,D,20180302,000000,7.69295,7.6998,7.68266,7.68276,17954.517265905,0
+SBI.US,D,20180305,000000,7.68266,7.69127,7.6564,7.69127,20682.664558173,0
+SBI.US,D,20180306,000000,7.67425,7.68266,7.64015,7.64015,31433.933640344,0
+SBI.US,D,20180307,000000,7.64015,7.68187,7.59716,7.6141,27912.459085317,0
+SBI.US,D,20180308,000000,7.59716,7.64085,7.59716,7.64015,13160.860253484,0
+SBI.US,D,20180309,000000,7.64015,7.64859,7.60548,7.62243,19344.116242244,0
+SBI.US,D,20180312,000000,7.6141,7.63115,7.59716,7.6141,21177.855964141,0
+SBI.US,D,20180313,000000,7.60548,7.6141,7.57933,7.59716,26667.843984543,0
+SBI.US,D,20180314,000000,7.60548,7.63115,7.59716,7.63115,44092.455395401,0
+SBI.US,D,20180315,000000,7.60548,7.6141,7.60548,7.61126,4645.6100972346,0
+SBI.US,D,20180316,000000,7.60548,7.6141,7.56277,7.56277,35738.525326044,0
+SBI.US,D,20180319,000000,7.56277,7.57131,7.53692,7.55378,20198.704297491,0
+SBI.US,D,20180320,000000,7.55378,7.56808,7.51979,7.53692,38927.149575201,0
+SBI.US,D,20180321,000000,7.48532,7.5283,7.48532,7.49412,26300.279229597,0
+SBI.US,D,20180322,000000,7.51979,7.57953,7.48532,7.5284,97237.213894557,0
+SBI.US,D,20180323,000000,7.51979,7.51979,7.48532,7.49412,29098.876433229,0
+SBI.US,D,20180326,000000,7.47619,7.51096,7.47619,7.47619,38663.728167489,0
+SBI.US,D,20180327,000000,7.49412,7.5284,7.43369,7.46807,106436.54290028,0
+SBI.US,D,20180328,000000,7.49412,7.49412,7.44213,7.44641,48138.730739432,0
+SBI.US,D,20180329,000000,7.46807,7.46807,7.42488,7.44203,88881.241798783,0
+SBI.US,D,20180402,000000,7.41635,7.45044,7.41635,7.43369,21982.414372188,0
+SBI.US,D,20180403,000000,7.42488,7.45964,7.3907,7.43369,101157.90461397,0
+SBI.US,D,20180404,000000,7.42488,7.45964,7.42488,7.44213,54899.880204023,0
+SBI.US,D,20180405,000000,7.45044,7.45964,7.43369,7.45044,49680.460683787,0
+SBI.US,D,20180406,000000,7.45044,7.47619,7.45044,7.46807,31117.419545806,0
+SBI.US,D,20180409,000000,7.46807,7.51979,7.45759,7.49412,45383.016090544,0
+SBI.US,D,20180410,000000,7.49412,7.49412,7.46807,7.49412,81424.782339419,0
+SBI.US,D,20180411,000000,7.45964,7.51096,7.45964,7.51096,27679.668073853,0
+SBI.US,D,20180412,000000,7.48532,7.51979,7.48532,7.51979,68065.845523546,0
+SBI.US,D,20180413,000000,7.51979,7.51979,7.48532,7.51096,24494.106864321,0
+SBI.US,D,20180416,000000,7.50234,7.51988,7.49412,7.51979,34681.776655573,0
+SBI.US,D,20180417,000000,7.5284,7.5284,7.48532,7.5284,56986.83120155,0
+SBI.US,D,20180418,000000,7.51096,7.53712,7.48532,7.49412,77417.305497298,0
+SBI.US,D,20180419,000000,7.4761,7.48532,7.44045,7.44045,32710.200150572,0
+SBI.US,D,20180420,000000,7.43349,7.45955,7.41608,7.44193,26460.578303281,0
+SBI.US,D,20180423,000000,7.46798,7.46798,7.42459,7.44193,56022.994733024,0
+SBI.US,D,20180424,000000,7.45955,7.4761,7.44741,7.4761,99577.376167712,0
+SBI.US,D,20180425,000000,7.42528,7.45955,7.42459,7.43349,23165.768680473,0
+SBI.US,D,20180426,000000,7.45955,7.51106,7.44438,7.51106,81642.258152763,0
+SBI.US,D,20180427,000000,7.50234,7.53281,7.48159,7.48159,92285.299834867,0
+SBI.US,D,20180430,000000,7.51988,7.55417,7.49412,7.49412,77878.803467398,0
+SBI.US,D,20180501,000000,7.53732,7.53732,7.48532,7.51106,51413.120098076,0
+SBI.US,D,20180502,000000,7.51106,7.57983,7.51106,7.54544,92574.246572782,0
+SBI.US,D,20180503,000000,7.54544,7.57983,7.53732,7.56248,59503.628759721,0
+SBI.US,D,20180504,000000,7.53732,7.59784,7.51988,7.5285,92533.406044454,0
+SBI.US,D,20180507,000000,7.5285,7.53732,7.51106,7.51988,23516.997224087,0
+SBI.US,D,20180508,000000,7.5285,7.55417,7.51106,7.55417,22567.454940479,0
+SBI.US,D,20180509,000000,7.57188,7.57188,7.51106,7.5285,60529.747033946,0
+SBI.US,D,20180510,000000,7.55417,7.61507,7.53732,7.57188,89055.835057382,0
+SBI.US,D,20180511,000000,7.58904,7.58904,7.55885,7.56337,30188.29752636,0
+SBI.US,D,20180514,000000,7.56337,7.57983,7.55417,7.55417,32631.582133543,0
+SBI.US,D,20180515,000000,7.57188,7.57188,7.51106,7.51106,39510.148117074,0
+SBI.US,D,20180516,000000,7.51988,7.54544,7.51106,7.51988,34587.843440422,0
+SBI.US,D,20180517,000000,7.5285,7.53732,7.47619,7.49412,82098.65105682,0
+SBI.US,D,20180518,000000,7.4761,7.51988,7.4761,7.51106,62759.639880616,0
+SBI.US,D,20180521,000000,7.51988,7.53497,7.49412,7.51106,29921.813079023,0
+SBI.US,D,20180522,000000,7.49412,7.53732,7.48629,7.53732,53416.348012533,0
+SBI.US,D,20180523,000000,7.5285,7.54544,7.51039,7.5285,54236.221618704,0
+SBI.US,D,20180524,000000,7.53732,7.55426,7.49402,7.51096,277939.19451848,0
+SBI.US,D,20180525,000000,7.51988,7.5286,7.50225,7.51988,86578.85701433,0
+SBI.US,D,20180529,000000,7.5424,7.56347,7.5242,7.55426,99464.043701604,0
+SBI.US,D,20180530,000000,7.5285,7.55238,7.5285,7.53732,53644.033957957,0
+SBI.US,D,20180531,000000,7.54553,7.55426,7.53732,7.55426,23367.929295694,0
+SBI.US,D,20180601,000000,7.54553,7.56749,7.51988,7.54553,34497.994278101,0
+SBI.US,D,20180604,000000,7.5285,7.55426,7.5285,7.55426,20175.220993704,0
+SBI.US,D,20180605,000000,7.54553,7.57198,7.51988,7.51988,18910.185628765,0
+SBI.US,D,20180606,000000,7.5285,7.54487,7.50225,7.50225,40542.392470547,0
+SBI.US,D,20180607,000000,7.51096,7.53468,7.51096,7.52243,89092.591532877,0
+SBI.US,D,20180608,000000,7.51988,7.54339,7.51096,7.51988,26241.060463522,0
+SBI.US,D,20180611,000000,7.51096,7.5246,7.49402,7.50519,83975.273333462,0
+SBI.US,D,20180612,000000,7.49402,7.51096,7.48512,7.49402,18238.35893778,0
+SBI.US,D,20180613,000000,7.48512,7.51096,7.44163,7.47601,87841.850352852,0
+SBI.US,D,20180614,000000,7.46778,7.51096,7.45004,7.46778,84555.208835709,0
+SBI.US,D,20180615,000000,7.45926,7.50225,7.45926,7.50225,54452.676418837,0
+SBI.US,D,20180618,000000,7.49402,7.51096,7.48522,7.49402,56901.066092062,0
+SBI.US,D,20180619,000000,7.48512,7.51988,7.48512,7.50225,18906.101575933,0
+SBI.US,D,20180620,000000,7.50225,7.5285,7.50225,7.51096,32064.919803,0
+SBI.US,D,20180621,000000,7.51988,7.51988,7.48599,7.51096,17600.225682666,0
+SBI.US,D,20180622,000000,7.51988,7.5286,7.50225,7.51096,33707.730054968,0
+SBI.US,D,20180625,000000,7.51096,7.53742,7.50225,7.51096,23975.432154564,0
+SBI.US,D,20180626,000000,7.49393,7.51988,7.46758,7.51096,31828.0447387,0
+SBI.US,D,20180627,000000,7.50225,7.53742,7.50225,7.51988,13583.559721671,0
+SBI.US,D,20180628,000000,7.56367,7.56367,7.51988,7.51988,7225.710474314,0
+SBI.US,D,20180629,000000,7.5286,7.54563,7.5286,7.54563,4882.4851615331,0
+SBI.US,D,20180702,000000,7.49393,7.55446,7.49393,7.5286,54699.761615219,0
+SBI.US,D,20180703,000000,7.5286,7.56367,7.5286,7.53575,12958.699638263,0
+SBI.US,D,20180705,000000,7.53742,7.53801,7.50225,7.51988,148481.86681329,0
+SBI.US,D,20180706,000000,7.51096,7.55446,7.51096,7.51988,39085.406622469,0
+SBI.US,D,20180709,000000,7.51988,7.54563,7.49755,7.53742,76565.780481674,0
+SBI.US,D,20180710,000000,7.53742,7.53742,7.51106,7.51988,20096.602976673,0
+SBI.US,D,20180711,000000,7.51988,7.56367,7.51988,7.5286,39574.471949189,0
+SBI.US,D,20180712,000000,7.51988,7.54553,7.51988,7.5286,31137.839809969,0
+SBI.US,D,20180713,000000,7.5286,7.53742,7.5286,7.53742,10528.688202788,0
+SBI.US,D,20180716,000000,7.51096,7.53742,7.51096,7.51988,22938.082735048,0
+SBI.US,D,20180717,000000,7.51988,7.55446,7.51988,7.51988,50643.276139106,0
+SBI.US,D,20180718,000000,7.5286,7.55446,7.5286,7.55348,9286.1151284282,0
+SBI.US,D,20180719,000000,7.5285,7.58953,7.5285,7.5803,22040.612125055,0
+SBI.US,D,20180720,000000,7.57228,7.58943,7.53732,7.53732,25366.052144108,0
+SBI.US,D,20180723,000000,7.54487,7.57228,7.53633,7.57228,26368.687114545,0
+SBI.US,D,20180724,000000,7.53732,7.57228,7.53732,7.54563,60985.118924794,0
+SBI.US,D,20180725,000000,7.54563,7.57346,7.54563,7.55436,48827.914654956,0
+SBI.US,D,20180726,000000,7.54563,7.58953,7.54563,7.54563,22460.248553618,0
+SBI.US,D,20180727,000000,7.55446,7.57023,7.53732,7.53732,20089.455884218,0
+SBI.US,D,20180730,000000,7.53732,7.55446,7.51979,7.51979,30822.346728641,0
+SBI.US,D,20180731,000000,7.51979,7.5803,7.51078,7.51078,38737.241118479,0
+SBI.US,D,20180801,000000,7.53732,7.53732,7.48472,7.48472,47486.303299402,0
+SBI.US,D,20180802,000000,7.48472,7.54563,7.48472,7.48472,120539.79834491,0
+SBI.US,D,20180803,000000,7.48472,7.5285,7.48472,7.51979,92083.139219647,0
+SBI.US,D,20180806,000000,7.51078,7.55446,7.50205,7.50205,47890.624529843,0
+SBI.US,D,20180807,000000,7.50205,7.51979,7.49374,7.49383,67406.270991062,0
+SBI.US,D,20180808,000000,7.49383,7.5285,7.48472,7.49383,69027.639965658,0
+SBI.US,D,20180809,000000,7.50205,7.54563,7.49383,7.51979,45282.956796143,0
+SBI.US,D,20180810,000000,7.51979,7.55944,7.51979,7.54563,34903.336521751,0
+SBI.US,D,20180813,000000,7.5285,7.55113,7.5285,7.53732,23048.352161532,0
+SBI.US,D,20180814,000000,7.5285,7.60715,7.5285,7.56367,39627.564636014,0
+SBI.US,D,20180815,000000,7.55446,7.5803,7.55446,7.55446,67911.672529111,0
+SBI.US,D,20180816,000000,7.54563,7.57228,7.51979,7.5285,84826.798349086,0
+SBI.US,D,20180817,000000,7.5285,7.55446,7.51979,7.55446,43829.033987689,0
+SBI.US,D,20180820,000000,7.53732,7.5803,7.53732,7.54563,24934.163557047,0
+SBI.US,D,20180821,000000,7.53732,7.56367,7.51078,7.51979,105753.48506401,0
+SBI.US,D,20180822,000000,7.51979,7.54985,7.51979,7.53732,26714.810592119,0
+SBI.US,D,20180823,000000,7.53732,7.56377,7.53722,7.53732,62162.34715383,0
+SBI.US,D,20180824,000000,7.54563,7.54563,7.51979,7.5285,25297.644259161,0
+SBI.US,D,20180827,000000,7.53732,7.53732,7.51069,7.51979,71956.926859934,0
+SBI.US,D,20180828,000000,7.51069,7.5285,7.51069,7.51069,24653.384924797,0
+SBI.US,D,20180829,000000,7.50195,7.51979,7.49364,7.49364,78069.732937328,0
+SBI.US,D,20180830,000000,7.49364,7.51979,7.49364,7.51059,72744.128043444,0
+SBI.US,D,20180831,000000,7.5285,7.53732,7.51979,7.5285,30617.123073797,0
+SBI.US,D,20180904,000000,7.53732,7.53732,7.51069,7.5285,13636.652408497,0
+SBI.US,D,20180905,000000,7.51979,7.53732,7.51979,7.53732,118196.57303214,0
+SBI.US,D,20180906,000000,7.51979,7.55456,7.51979,7.51979,38028.657952,0
+SBI.US,D,20180907,000000,7.51069,7.54035,7.50195,7.50195,58989.038102797,0
+SBI.US,D,20180910,000000,7.51069,7.52517,7.49364,7.51069,15292.735832172,0
+SBI.US,D,20180911,000000,7.50195,7.5285,7.47543,7.48452,71680.232280517,0
+SBI.US,D,20180912,000000,7.48452,7.51069,7.48452,7.49364,20291.616499437,0
+SBI.US,D,20180913,000000,7.47543,7.51069,7.47543,7.48452,49669.229538498,0
+SBI.US,D,20180914,000000,7.47543,7.48688,7.43204,7.43204,82162.974888936,0
+SBI.US,D,20180917,000000,7.43204,7.48452,7.42331,7.43204,108413.22447134,0
+SBI.US,D,20180918,000000,7.42331,7.44918,7.38824,7.38824,82908.314530911,0
+SBI.US,D,20180919,000000,7.38824,7.41439,7.32655,7.40559,104867.24559931,0
+SBI.US,D,20180920,000000,7.37914,7.41723,7.34438,7.34438,121513.84494554,0
+SBI.US,D,20180921,000000,7.34438,7.39687,7.30913,7.3618,116857.00370301,0
+SBI.US,D,20180924,000000,7.37043,7.39687,7.31783,7.3531,93805.588501851,0
+SBI.US,D,20180925,000000,7.3531,7.38814,7.3531,7.37914,61626.315219534,0
+SBI.US,D,20180926,000000,7.37914,7.41439,7.37043,7.41439,59173.841493478,0
+SBI.US,D,20180927,000000,7.39687,7.43782,7.33527,7.42331,79073.388920974,0
+SBI.US,D,20180928,000000,7.43213,7.47572,7.42341,7.44075,42967.298839981,0
+SBI.US,D,20181001,000000,7.43213,7.46738,7.41439,7.42341,81184.844235495,0
+SBI.US,D,20181002,000000,7.39687,7.45858,7.39687,7.44075,39176.276797997,0
+SBI.US,D,20181003,000000,7.44075,7.44075,7.37914,7.39687,83687.347608753,0
+SBI.US,D,20181004,000000,7.37914,7.38814,7.32625,7.32625,26370.72914096,0
+SBI.US,D,20181005,000000,7.31783,7.37043,7.30913,7.31783,99189.391148603,0
+SBI.US,D,20181008,000000,7.34438,7.41439,7.30018,7.31341,115929.92370999,0
+SBI.US,D,20181009,000000,7.30913,7.34438,7.28247,7.29099,55832.065263093,0
+SBI.US,D,20181010,000000,7.30018,7.42341,7.28247,7.3531,154366.98694525,0
+SBI.US,D,20181011,000000,7.38814,7.42341,7.31872,7.38814,20293.658525854,0
+SBI.US,D,20181012,000000,7.37914,7.37914,7.33527,7.34438,55541.076498761,0
+SBI.US,D,20181015,000000,7.31783,7.37914,7.26493,7.26493,141142.82387285,0
+SBI.US,D,20181016,000000,7.26493,7.33527,7.26493,7.27405,132844.02851674,0
+SBI.US,D,20181017,000000,7.27405,7.3137,7.27405,7.29099,40337.168815702,0
+SBI.US,D,20181018,000000,7.31783,7.34446,7.27395,7.30018,43804.529670692,0
+SBI.US,D,20181019,000000,7.30018,7.30018,7.23869,7.28247,73938.713497019,0
+SBI.US,D,20181022,000000,7.30921,7.33545,7.26552,7.29099,9947.731687331,0
+SBI.US,D,20181023,000000,7.29099,7.31783,7.29099,7.30018,31444.143772425,0
+SBI.US,D,20181024,000000,7.35329,7.39726,7.30921,7.36209,70840.959423389,0
+SBI.US,D,20181025,000000,7.34446,7.37953,7.32635,7.34446,123424.16065805,0
+SBI.US,D,20181026,000000,7.34446,7.38854,7.33075,7.35329,78231.053024221,0
+SBI.US,D,20181029,000000,7.31783,7.34446,7.30921,7.30921,46768.53101405,0
+SBI.US,D,20181030,000000,7.30921,7.31783,7.27405,7.30921,79961.670412093,0
+SBI.US,D,20181031,000000,7.32635,7.32635,7.27405,7.30018,21924.216619322,0
+SBI.US,D,20181101,000000,7.32635,7.40609,7.27395,7.31733,212310.50752286,0
+SBI.US,D,20181102,000000,7.29099,7.32635,7.29099,7.31783,80128.095565026,0
+SBI.US,D,20181105,000000,7.37063,7.37757,7.29099,7.29099,90594.501962114,0
+SBI.US,D,20181106,000000,7.30018,7.32811,7.30018,7.31783,67439.964426932,0
+SBI.US,D,20181107,000000,7.32635,7.34446,7.31783,7.32635,122965.72572757,0
+SBI.US,D,20181108,000000,7.33595,7.35044,7.29099,7.32635,110489.96533678,0
+SBI.US,D,20181109,000000,7.32635,7.35329,7.31783,7.35329,36429.751267984,0
+SBI.US,D,20181112,000000,7.32635,7.36209,7.32635,7.35329,54582.345096277,0
+SBI.US,D,20181113,000000,7.34446,7.37063,7.34446,7.35338,48959.625358811,0
+SBI.US,D,20181114,000000,7.36209,7.372,7.32635,7.34446,119336.02377248,0
+SBI.US,D,20181115,000000,7.32635,7.34446,7.32635,7.32635,56211.882176537,0
+SBI.US,D,20181116,000000,7.32635,7.37053,7.32635,7.33545,144643.87816372,0
+SBI.US,D,20181119,000000,7.32635,7.34446,7.32635,7.34438,35696.663784508,0
+SBI.US,D,20181120,000000,7.31783,7.33535,7.27816,7.31783,83298.341576436,0
+SBI.US,D,20181121,000000,7.35338,7.35338,7.28247,7.30921,25487.552715881,0
+SBI.US,D,20181123,000000,7.31783,7.31783,7.26483,7.31783,33573.977324695,0
+SBI.US,D,20181126,000000,7.32635,7.32635,7.30009,7.32116,31935.25112556,0
+SBI.US,D,20181127,000000,7.26483,7.31783,7.26483,7.30009,37189.385094873,0
+SBI.US,D,20181128,000000,7.27385,7.33545,7.24663,7.28237,94844.979947781,0
+SBI.US,D,20181129,000000,7.29089,7.34456,7.29089,7.32635,84579.713152706,0
+SBI.US,D,20181130,000000,7.31783,7.35338,7.31783,7.34456,56308.878431316,0
+SBI.US,D,20181203,000000,7.35338,7.4331,7.34456,7.34456,152876.3076613,0
+SBI.US,D,20181204,000000,7.37072,7.48629,7.37072,7.48629,194947.1569045,0
+SBI.US,D,20181206,000000,7.4331,7.51243,7.4331,7.48629,175574.45229241,0
+SBI.US,D,20181207,000000,7.48629,7.53036,7.48629,7.4952,101004.75263276,0
+SBI.US,D,20181210,000000,7.48629,7.50364,7.46857,7.4952,46930.872114151,0
+SBI.US,D,20181211,000000,7.47698,7.49608,7.46857,7.46857,47895.729595884,0
+SBI.US,D,20181212,000000,7.47698,7.47698,7.4331,7.47698,53613.403561712,0
+SBI.US,D,20181213,000000,7.45983,7.46317,7.4241,7.44173,67067.294605945,0
+SBI.US,D,20181214,000000,7.44173,7.44908,7.37982,7.37982,40077.831460823,0
+SBI.US,D,20181217,000000,7.35338,7.41528,7.32635,7.33545,93074.543044791,0
+SBI.US,D,20181218,000000,7.38884,7.38884,7.33545,7.34456,85789.613804404,0
+SBI.US,D,20181219,000000,7.32635,7.39744,7.32635,7.33545,62701.442127752,0
+SBI.US,D,20181220,000000,7.34456,7.39031,7.32635,7.38002,171384.21408604,0
+SBI.US,D,20181221,000000,7.30913,7.53106,7.29999,7.33545,162809.74516371,0
+SBI.US,D,20181224,000000,7.34456,7.37542,7.33545,7.33605,90838.524118869,0
+SBI.US,D,20181226,000000,7.38002,7.43349,7.32635,7.43349,131808.72112363,0
+SBI.US,D,20181227,000000,7.38002,7.40971,7.32635,7.33545,104832.53115022,0
+SBI.US,D,20181228,000000,7.34456,7.43349,7.32215,7.40648,384328.77081119,0
+SBI.US,D,20181231,000000,7.35348,7.48678,7.34456,7.42439,204492.60938781,0
+SBI.US,D,20190102,000000,7.40648,7.54582,7.40648,7.53996,16734.406482127,0
+SBI.US,D,20190103,000000,7.50431,7.57571,7.50431,7.54859,37049.506285351,0
+SBI.US,D,20190104,000000,7.55789,7.57571,7.46907,7.53996,51194.623271525,0
+SBI.US,D,20190107,000000,7.58413,7.59353,7.53106,7.54859,43284.833947727,0
+SBI.US,D,20190108,000000,7.54859,7.60245,7.53106,7.55789,76826.138849761,0
+SBI.US,D,20190109,000000,7.57571,7.60186,7.57571,7.58413,26719.915658159,0
+SBI.US,D,20190110,000000,7.59353,7.6427,7.59353,7.61999,27414.204639725,0
+SBI.US,D,20190111,000000,7.59353,7.66426,7.59353,7.65534,41656.317880674,0
+SBI.US,D,20190114,000000,7.62879,7.63995,7.62879,7.6334,1253.8042196492,0
+SBI.US,D,20190115,000000,7.63301,7.7,7.61999,7.62879,130940.85989669,0
+SBI.US,D,20190116,000000,7.62879,7.64701,7.61126,7.61126,27668.436928563,0
+SBI.US,D,20190117,000000,7.61126,7.65554,7.61126,7.62889,36595.15540771,0
+SBI.US,D,20190118,000000,7.61999,7.69137,7.61999,7.64721,55268.465972177,0
+SBI.US,D,20190122,000000,7.65554,7.67336,7.62889,7.64721,28213.657981732,0
+SBI.US,D,20190123,000000,7.64721,7.7003,7.64721,7.7003,92271.005649952,0
+SBI.US,D,20190124,000000,7.7093,7.75395,7.68256,7.74495,138537.19816557,0
+SBI.US,D,20190125,000000,7.73596,7.73596,7.65554,7.65554,49421.12332891,0
+SBI.US,D,20190128,000000,7.65554,7.69245,7.64721,7.67385,49268.992360891,0
+SBI.US,D,20190129,000000,7.65554,7.7003,7.63811,7.7003,12669.752900349,0
+SBI.US,D,20190130,000000,7.7003,7.7003,7.66456,7.66456,10904.4210634,0
+SBI.US,D,20190131,000000,7.66456,7.7093,7.66456,7.67385,11363.877007082,0
+SBI.US,D,20190201,000000,7.7093,7.73889,7.7003,7.7093,26417.695748538,0
+SBI.US,D,20190204,000000,7.69137,7.71822,7.68256,7.69137,19554.444963129,0
+SBI.US,D,20190205,000000,7.67385,7.77169,7.67385,7.68256,43627.894385676,0
+SBI.US,D,20190206,000000,7.7003,7.73596,7.69137,7.71822,11878.467664005,0
+SBI.US,D,20190207,000000,7.7003,7.71822,7.67385,7.7093,36357.259330203,0
+SBI.US,D,20190208,000000,7.73596,7.73596,7.69137,7.72732,24473.686600157,0
+SBI.US,D,20190211,000000,7.7003,7.73596,7.7003,7.73596,32533.564865555,0
+SBI.US,D,20190212,000000,7.72674,7.72938,7.7093,7.72732,19974.081391692,0
+SBI.US,D,20190213,000000,7.7003,7.75395,7.7003,7.74495,28462.78520453,0
+SBI.US,D,20190214,000000,7.76298,7.78081,7.75221,7.78081,18676.373604092,0
+SBI.US,D,20190215,000000,7.75395,7.78081,7.75395,7.78081,30280.188715095,0
+SBI.US,D,20190219,000000,7.78081,7.78081,7.76298,7.77179,24545.157524729,0
+SBI.US,D,20190220,000000,7.76298,7.78971,7.76298,7.78971,4747.711418053,0
+SBI.US,D,20190221,000000,7.77179,7.78971,7.76298,7.78081,12623.807305979,0
+SBI.US,D,20190222,000000,7.79862,7.79862,7.77179,7.78081,29536.891099537,0
+SBI.US,D,20190225,000000,7.77433,7.78081,7.76298,7.76298,13873.527472796,0
+SBI.US,D,20190226,000000,7.77179,7.83457,7.76298,7.80441,31959.755442558,0
+SBI.US,D,20190227,000000,7.76298,7.79862,7.76298,7.79862,33334.039220772,0
+SBI.US,D,20190228,000000,7.76298,7.7996,7.76298,7.78971,22949.31388034,0
+SBI.US,D,20190301,000000,7.82547,7.82547,7.78971,7.78971,8948.1597565195,0
+SBI.US,D,20190304,000000,7.78971,7.81654,7.78648,7.78971,13502.899678224,0
+SBI.US,D,20190305,000000,7.81654,7.81654,7.78081,7.78081,15180.42437927,0
+SBI.US,D,20190306,000000,7.78081,7.81528,7.77179,7.80353,20970.590282879,0
+SBI.US,D,20190307,000000,7.78971,7.82547,7.78971,7.82547,15519.400764387,0
+SBI.US,D,20190308,000000,7.82547,7.84683,7.81654,7.83457,12688.131138096,0
+SBI.US,D,20190311,000000,7.80764,7.8434,7.80764,7.80764,43379.788176089,0
+SBI.US,D,20190312,000000,7.79862,7.83838,7.79862,7.81654,20966.506230047,0
+SBI.US,D,20190313,000000,7.80764,7.82017,7.80764,7.80764,3295.8306360161,0
+SBI.US,D,20190314,000000,7.7996,7.81654,7.78081,7.78207,22595.0222971,0
+SBI.US,D,20190315,000000,7.78971,7.79862,7.78081,7.78971,24927.016464589,0
+SBI.US,D,20190318,000000,7.81654,7.81654,7.77169,7.78081,8027.2058427381,0
+SBI.US,D,20190319,000000,7.83457,7.83457,7.78539,7.78971,20937.917860218,0
+SBI.US,D,20190320,000000,7.78971,7.83457,7.78971,7.82547,27605.134109655,0
+SBI.US,D,20190321,000000,7.84349,7.91557,7.82644,7.88059,40996.743348188,0
+SBI.US,D,20190322,000000,7.87942,7.92449,7.87942,7.92449,38537.122529675,0
+SBI.US,D,20190325,000000,7.95152,7.95152,7.87942,7.89735,6238.3907020006,0
+SBI.US,D,20190326,000000,7.91125,7.91557,7.87992,7.88854,12891.312766525,0
+SBI.US,D,20190327,000000,7.87942,7.88854,7.87051,7.88854,42741.654920975,0
+SBI.US,D,20190328,000000,7.92449,7.93358,7.88854,7.93358,17354.161499493,0
+SBI.US,D,20190329,000000,7.92449,7.92449,7.87942,7.91557,8387.6235052269,0
+SBI.US,D,20190401,000000,7.90656,7.91557,7.84349,7.87051,31385.946019558,0
+SBI.US,D,20190402,000000,7.87942,7.91557,7.87051,7.89735,22041.633138264,0
+SBI.US,D,20190403,000000,7.88854,7.88854,7.87051,7.88482,16273.929525235,0
+SBI.US,D,20190404,000000,7.8526,7.88854,7.8526,7.87051,22038.570098639,0
+SBI.US,D,20190405,000000,7.87051,7.87942,7.8614,7.86806,8252.8497617464,0
+SBI.US,D,20190408,000000,7.87942,7.88854,7.87335,7.87335,9581.1879455932,0
+SBI.US,D,20190409,000000,7.87942,7.88854,7.8613,7.87942,24150.025413162,0
+SBI.US,D,20190410,000000,7.88854,7.90656,7.87942,7.90656,16481.195206497,0
+SBI.US,D,20190411,000000,7.89735,7.90656,7.89735,7.89735,39681.678336049,0
+SBI.US,D,20190412,000000,7.89735,7.89745,7.87051,7.88854,42970.361879607,0
+SBI.US,D,20190415,000000,7.87942,7.89735,7.87051,7.88854,24184.739862242,0
+SBI.US,D,20190416,000000,7.88854,7.88854,7.87051,7.87051,13809.203640681,0
+SBI.US,D,20190417,000000,7.8434,7.87942,7.8434,7.87051,26924.118299795,0
+SBI.US,D,20190418,000000,7.8616,7.86299,7.8434,7.8434,23409.790837229,0
+SBI.US,D,20190422,000000,7.8434,7.8619,7.83457,7.83457,30026.977439467,0
+SBI.US,D,20190423,000000,7.8434,7.8613,7.82595,7.83457,30035.145545132,0
+SBI.US,D,20190424,000000,7.8613,7.87354,7.8525,7.8613,32221.134823852,0
+SBI.US,D,20190425,000000,7.87051,7.88864,7.8525,7.88864,29058.035904899,0
+SBI.US,D,20190426,000000,7.89745,7.93368,7.89745,7.92468,24873.923777765,0
+SBI.US,D,20190429,000000,7.93368,7.95172,7.93368,7.95172,22777.783661363,0
+SBI.US,D,20190430,000000,7.94809,7.95172,7.93368,7.94279,12925.006202394,0
+SBI.US,D,20190501,000000,7.95172,7.96983,7.93368,7.96062,13219.058006352,0
+SBI.US,D,20190502,000000,7.95172,7.97874,7.94338,7.96062,47096.276253877,0
+SBI.US,D,20190503,000000,7.97874,7.97874,7.96062,7.96062,40807.855904674,0
+SBI.US,D,20190506,000000,7.96062,7.97874,7.95317,7.97874,12190.897705711,0
+SBI.US,D,20190507,000000,7.97874,7.9954,7.97433,7.98776,16162.639085544,0
+SBI.US,D,20190508,000000,7.98776,8.00959,7.96983,7.99656,18992.887698628,0
+SBI.US,D,20190509,000000,8.01498,8.01498,7.97874,7.99656,28375.999081834,0
+SBI.US,D,20190510,000000,8.00196,8.00567,7.96062,7.96062,15442.824773774,0
+SBI.US,D,20190513,000000,7.97874,8.03271,7.97874,8.02918,10882.979786027,0
+SBI.US,D,20190514,000000,8.0239,8.0239,8.00567,8.00567,8660.2340318117,0
+SBI.US,D,20190515,000000,7.96983,8.04181,7.96983,8.0239,60363.321881012,0
+SBI.US,D,20190516,000000,8.03271,8.03555,7.98776,7.99656,66048.323424177,0
+SBI.US,D,20190517,000000,7.98776,7.99656,7.97433,7.99656,6493.6440040466,0
+SBI.US,D,20190520,000000,8.00567,8.00567,7.97629,7.97874,32383.475923954,0
+SBI.US,D,20190521,000000,7.96983,7.96983,7.95172,7.96062,48076.448933733,0
+SBI.US,D,20190522,000000,7.97874,7.98776,7.95172,7.96846,20088.434871009,0
+SBI.US,D,20190523,000000,7.96062,8.00567,7.96062,7.98785,20801.102090321,0
+SBI.US,D,20190524,000000,8.01508,8.01508,7.96062,7.96062,15363.185743537,0
+SBI.US,D,20190528,000000,7.98785,8.01067,7.97874,7.98785,25875.537734992,0
+SBI.US,D,20190529,000000,7.98785,8.01831,7.97874,7.99666,32297.710814466,0
+SBI.US,D,20190530,000000,7.98785,8.00577,7.97874,7.99666,20305.910684351,0
+SBI.US,D,20190531,000000,7.99666,8.03291,7.99666,8.024,26400.338523999,0
+SBI.US,D,20190603,000000,8.03291,8.06923,7.99666,8.04965,30836.640913556,0
+SBI.US,D,20190604,000000,8.06014,8.09645,8.01998,8.05122,25428.333949808,0
+SBI.US,D,20190605,000000,8.04211,8.06923,8.01508,8.06923,12517.621932328,0
+SBI.US,D,20190606,000000,8.024,8.06014,8.024,8.06014,25492.657781923,0
+SBI.US,D,20190607,000000,8.05122,8.08716,8.05122,8.08716,24449.18228316,0
+SBI.US,D,20190610,000000,8.08716,8.09645,8.05112,8.08716,14900.666760228,0
+SBI.US,D,20190611,000000,8.06923,8.08716,8.06923,8.06923,24532.90536623,0
+SBI.US,D,20190612,000000,8.06923,8.08716,8.06923,8.08716,10209.111068626,0
+SBI.US,D,20190613,000000,8.06923,8.08716,8.06923,8.07806,12794.316511747,0
+SBI.US,D,20190614,000000,8.07806,8.1234,8.07806,8.09645,48145.877831889,0
+SBI.US,D,20190617,000000,8.08716,8.14152,8.08716,8.1234,13767.342099144,0
+SBI.US,D,20190618,000000,8.09645,8.14152,8.08716,8.08716,17797.281231845,0
+SBI.US,D,20190619,000000,8.08716,8.10549,8.06014,8.09645,9752.718164568,0
+SBI.US,D,20190620,000000,8.08716,8.13066,8.08716,8.11429,14593.341784566,0
+SBI.US,D,20190621,000000,8.10783,8.15064,8.09645,8.10549,5655.392160128,0
+SBI.US,D,20190624,000000,8.11429,8.15064,8.09029,8.1235,31122.524611847,0
+SBI.US,D,20190625,000000,8.133,8.15993,8.08716,8.11429,50223.639710542,0
+SBI.US,D,20190626,000000,8.10549,8.1235,8.08716,8.10549,21593.408339871,0
+SBI.US,D,20190627,000000,8.07796,8.15993,8.07796,8.133,68699.89472583,0
+SBI.US,D,20190628,000000,8.11429,8.1417,8.11429,8.11429,9535.2423512249,0
+SBI.US,D,20190701,000000,8.15993,8.15993,8.11429,8.133,30520.126819019,0
+SBI.US,D,20190702,000000,8.1235,8.15064,8.11429,8.133,50279.795436992,0
+SBI.US,D,20190703,000000,8.11429,8.15993,8.11429,8.15993,15693.994022989,0
+SBI.US,D,20190705,000000,8.1235,8.15993,8.1235,8.1417,19311.443819582,0
+SBI.US,D,20190708,000000,8.1235,8.15064,8.1235,8.1236,5727.8840979089,0
+SBI.US,D,20190709,000000,8.133,8.1417,8.1235,8.1417,19409.461087567,0
+SBI.US,D,20190710,000000,8.14632,8.15983,8.11429,8.1235,28967.165729372,0
+SBI.US,D,20190711,000000,8.14299,8.15993,8.1417,8.15993,17620.645946829,0
+SBI.US,D,20190712,000000,8.15993,8.18707,8.15993,8.17805,38459.525525853,0
+SBI.US,D,20190715,000000,8.18707,8.21458,8.18246,8.20538,25618.242406529,0
+SBI.US,D,20190716,000000,8.19608,8.21458,8.18707,8.20538,18868.32408723,0
+SBI.US,D,20190717,000000,8.21458,8.25974,8.21458,8.25974,24717.708756912,0
+SBI.US,D,20190718,000000,8.25974,8.25974,8.2232,8.25073,22804.330004776,0
+SBI.US,D,20190719,000000,8.25974,8.26875,8.25073,8.25974,21964.036134442,0
+SBI.US,D,20190722,000000,8.2232,8.25328,8.2232,8.24153,24726.897875785,0
+SBI.US,D,20190723,000000,8.20518,8.25974,8.20518,8.20518,36772.811705933,0
+SBI.US,D,20190724,000000,8.19588,8.23241,8.19588,8.21439,42173.971577224,0
+SBI.US,D,20190725,000000,8.23241,8.25073,8.21439,8.21439,17159.147976731,0
+SBI.US,D,20190726,000000,8.2232,8.23241,8.2232,8.2232,12558.462460656,0
+SBI.US,D,20190729,000000,8.23241,8.25073,8.21439,8.25073,22111.06203642,0
+SBI.US,D,20190730,000000,8.23241,8.26875,8.22762,8.24153,43334.863594928,0
+SBI.US,D,20190731,000000,8.25073,8.31439,8.25073,8.29617,35313.78383144,0
+SBI.US,D,20190801,000000,8.32349,8.36003,8.32115,8.35993,23996.873431933,0
+SBI.US,D,20190802,000000,8.39647,8.41458,8.3326,8.39647,39056.81825264,0
+SBI.US,D,20190805,000000,8.39647,8.40323,8.33702,8.35082,48152.003911138,0
+SBI.US,D,20190806,000000,8.3704,8.37804,8.31439,8.32349,12550.294354991,0
+SBI.US,D,20190807,000000,8.31439,8.43368,8.31439,8.39647,40806.834891467,0
+SBI.US,D,20190808,000000,8.36885,8.3849,8.32349,8.35082,29312.268193736,0
+SBI.US,D,20190809,000000,8.35082,8.37804,8.33516,8.33516,7518.7412650627,0
+SBI.US,D,20190812,000000,8.36885,8.41556,8.36885,8.40528,12538.042196492,0
+SBI.US,D,20190813,000000,8.34162,8.42359,8.34162,8.39647,19263.456198797,0
+SBI.US,D,20190814,000000,8.42359,8.44172,8.39647,8.41458,26149.169274785,0
+SBI.US,D,20190815,000000,8.40528,8.4328,8.37804,8.40528,23778.376605383,0
+SBI.US,D,20190816,000000,8.39647,8.45092,8.39647,8.45092,14243.134254159,0
+SBI.US,D,20190819,000000,8.45092,8.46933,8.40528,8.44172,12568.672592738,0
+SBI.US,D,20190820,000000,8.49666,8.50567,8.47805,8.47805,13050.590827,0
+SBI.US,D,20190821,000000,8.49666,8.49666,8.46933,8.48746,10416.376749888,0
+SBI.US,D,20190822,000000,8.45082,8.47805,8.38685,8.45082,38121.570153945,0
+SBI.US,D,20190823,000000,8.46002,8.66091,8.4327,8.66091,93780.063171647,0
+SBI.US,D,20190826,000000,8.61566,8.66091,8.56052,8.58786,45226.801069693,0
+SBI.US,D,20190827,000000,8.59675,8.59675,8.48746,8.49666,26166.526499323,0
+SBI.US,D,20190828,000000,8.51458,8.56052,8.50577,8.50577,34304.001768546,0
+SBI.US,D,20190829,000000,8.5332,8.5332,8.47355,8.49666,6626.3757211102,0
+SBI.US,D,20190830,000000,8.45082,8.48746,8.4327,8.48746,30584.450651134,0
+SBI.US,D,20190903,000000,8.47805,8.50577,8.46326,8.47805,27213.065037713,0
+SBI.US,D,20190904,000000,8.46002,8.54231,8.46002,8.48746,28816.055774559,0
+SBI.US,D,20190905,000000,8.46923,8.46923,8.38685,8.39892,33826.167587117,0
+SBI.US,D,20190906,000000,8.4327,8.4327,8.41546,8.42339,7586.1281368028,0
+SBI.US,D,20190909,000000,8.39618,8.4327,8.37765,8.4327,25918.420289736,0
+SBI.US,D,20190910,000000,8.39618,8.40498,8.36855,8.38685,8055.7942125671,0
+SBI.US,D,20190911,000000,8.35043,8.40498,8.32291,8.35954,45060.375916758,0
+SBI.US,D,20190912,000000,8.35043,8.40498,8.32291,8.33211,67487.952047715,0
+SBI.US,D,20190913,000000,8.32291,8.32291,8.24994,8.25906,72291.819192218,0
+SBI.US,D,20190916,000000,8.28658,8.31381,8.17688,8.25906,64203.352556989,0
+SBI.US,D,20190917,000000,8.26795,8.26795,8.22243,8.22243,15281.504686882,0
+SBI.US,D,20190918,000000,8.23153,8.27708,8.23153,8.24994,29522.596914624,0
+SBI.US,D,20190919,000000,8.28668,8.37814,8.26905,8.29567,12891.312766525,0
+SBI.US,D,20190920,000000,8.31399,8.34142,8.30801,8.33241,7316.5806498423,0
+SBI.US,D,20190923,000000,8.35073,8.35073,8.29567,8.30478,35900.866426145,0
+SBI.US,D,20190924,000000,8.31399,8.5522,8.30478,8.38735,29656.349644896,0
+SBI.US,D,20190925,000000,8.36885,8.37814,8.34142,8.34142,6023.9779282822,0
+SBI.US,D,20190926,000000,8.35993,8.39667,8.35073,8.39667,11669.159956328,0
+SBI.US,D,20190927,000000,8.41468,8.43328,8.35993,8.40557,4909.0315049458,0
+SBI.US,D,20190930,000000,8.41468,8.41468,8.36885,8.41468,17611.456827955,0
+SBI.US,D,20191001,000000,8.43328,8.46081,8.40557,8.44221,14381.992050472,0
+SBI.US,D,20191002,000000,8.45152,8.52556,8.44476,8.51558,28647.58859521,0
+SBI.US,D,20191003,000000,8.53416,8.53416,8.41468,8.48912,33166.593054629,0
+SBI.US,D,20191004,000000,8.49755,8.49755,8.42879,8.43328,36782.000824808,0
+SBI.US,D,20191007,000000,8.45152,8.46982,8.39667,8.39667,38965.948077112,0
+SBI.US,D,20191008,000000,8.40557,8.43328,8.40557,8.42751,11033.06872763,0
+SBI.US,D,20191009,000000,8.43328,8.46982,8.37814,8.39667,42433.308932103,0
+SBI.US,D,20191010,000000,8.43328,8.43328,8.37814,8.38735,41058.00414068,0
+SBI.US,D,20191011,000000,8.38735,8.43328,8.35993,8.39667,30594.660783215,0
+SBI.US,D,20191014,000000,8.38735,8.43328,8.38735,8.40557,13695.871174572,0
+SBI.US,D,20191015,000000,8.42399,8.42399,8.39667,8.42399,73667.123983642,0
+SBI.US,D,20191016,000000,8.41468,8.41468,8.39667,8.39667,19676.966548111,0
+SBI.US,D,20191017,000000,8.38735,8.38735,8.35993,8.36885,24812.662985275,0
+SBI.US,D,20191018,000000,8.37814,8.37814,8.36885,8.37814,13926.620159622,0
+SBI.US,D,20191021,000000,8.38735,8.44954,8.36885,8.36885,25829.592140624,0
+SBI.US,D,20191022,000000,8.38735,8.40557,8.37814,8.38735,49055.600600381,0
+SBI.US,D,20191023,000000,8.39667,8.53416,8.38735,8.45152,67588.011342118,0
+SBI.US,D,20191024,000000,8.44221,8.47883,8.38735,8.46982,29598.151892029,0
+SBI.US,D,20191025,000000,8.42399,8.44221,8.35073,8.36885,16248.404195031,0
+SBI.US,D,20191028,000000,8.35073,8.42399,8.35073,8.35993,14091.00328614,0
+SBI.US,D,20191029,000000,8.35993,8.51558,8.35993,8.36885,25543.708442332,0
+SBI.US,D,20191030,000000,8.39667,8.52487,8.39667,8.45365,11526.218107182,0
+SBI.US,D,20191031,000000,8.43328,8.51558,8.39667,8.47883,21438.214332227,0
+SBI.US,D,20191101,000000,8.44221,8.4654,8.39667,8.40557,14969.074645178,0
+SBI.US,D,20191104,000000,8.43328,8.46982,8.42153,8.42399,12398.163386971,0
+SBI.US,D,20191105,000000,8.41468,8.45152,8.39667,8.45152,28394.377319581,0
+SBI.US,D,20191106,000000,8.45152,8.46982,8.42399,8.46982,8189.5469428391,0
+SBI.US,D,20191107,000000,8.47883,8.49755,8.46982,8.46982,14255.386412657,0
+SBI.US,D,20191108,000000,8.40772,8.48822,8.40772,8.45894,19015.349989208,0
+SBI.US,D,20191111,000000,8.48822,8.51558,8.46982,8.51558,3860.4509401416,0
+SBI.US,D,20191112,000000,8.50654,8.52487,8.46982,8.49755,11031.026701212,0
+SBI.US,D,20191113,000000,8.52487,8.52487,8.43328,8.47883,25934.756501068,0
+SBI.US,D,20191114,000000,8.51558,8.53416,8.49755,8.53416,42300.577215039,0
+SBI.US,D,20191115,000000,8.54329,8.56159,8.46081,8.46081,28502.604719648,0
+SBI.US,D,20191118,000000,8.46982,8.49175,8.43328,8.45885,26228.808305025,0
+SBI.US,D,20191119,000000,8.43328,8.47433,8.36885,8.36885,64956.860304628,0
+SBI.US,D,20191120,000000,8.38735,8.44221,8.38735,8.43328,30158.688143321,0
+SBI.US,D,20191121,000000,8.39667,8.40557,8.34818,8.35993,40609.779342287,0
+SBI.US,D,20191122,000000,8.35073,8.36885,8.35073,8.35993,10144.78723651,0
+SBI.US,D,20191125,000000,8.35993,8.38735,8.35993,8.37814,22937.06172184,0
+SBI.US,D,20191126,000000,8.38735,8.46081,8.38735,8.46081,13084.28426287,0
+SBI.US,D,20191127,000000,8.47883,8.47883,8.41468,8.42399,16308.643974313,0
+SBI.US,D,20191129,000000,8.46081,8.46081,8.4426,8.4426,6304.7565605326,0
+SBI.US,D,20191202,000000,8.44221,8.44221,8.39667,8.40557,22298.928466725,0
+SBI.US,D,20191203,000000,8.41468,8.50654,8.40557,8.46081,46543.908108249,0
+SBI.US,D,20191204,000000,8.46982,8.46982,8.40557,8.42879,17627.793039287,0
+SBI.US,D,20191205,000000,8.44221,8.44221,8.40557,8.40557,21944.636883486,0
+SBI.US,D,20191206,000000,8.43328,8.43328,8.37814,8.40557,13255.814481845,0
+SBI.US,D,20191209,000000,8.42399,8.46081,8.37814,8.37814,57360.522035744,0
+SBI.US,D,20191210,000000,8.39667,8.42399,8.35073,8.38277,29120.317710599,0
+SBI.US,D,20191211,000000,8.41468,8.42399,8.38137,8.41468,36627.827830371,0
+SBI.US,D,20191212,000000,8.41468,8.52948,8.38962,8.45152,62919.938954303,0
+SBI.US,D,20191213,000000,8.45152,8.51233,8.43328,8.43328,28281.044853472,0
+SBI.US,D,20191216,000000,8.42399,8.46061,8.37814,8.40557,64738.363478078,0
+SBI.US,D,20191217,000000,8.39266,8.42399,8.36885,8.39667,71093.149685811,0
+SBI.US,D,20191218,000000,8.42399,8.42399,8.36885,8.37814,122001.88925905,0
+SBI.US,D,20191219,000000,8.36885,8.44212,8.36885,8.37814,34129.408509948,0
+SBI.US,D,20191220,000000,8.39667,8.39667,8.35073,8.36885,48339.870341444,0
+SBI.US,D,20191223,000000,8.35073,8.40155,8.35073,8.35993,22538.866570649,0
+SBI.US,D,20191224,000000,8.38735,8.43829,8.35073,8.35993,49210.794608024,0
+SBI.US,D,20191226,000000,8.38735,8.38823,8.34142,8.35993,61406.797379774,0
+SBI.US,D,20191227,000000,8.34142,8.36384,8.33241,8.34142,46234.54110617,0
+SBI.US,D,20191230,000000,8.35073,8.36885,8.33241,8.33682,30992.855934408,0
+SBI.US,D,20191231,000000,8.33241,8.34142,8.24064,8.32321,151288.63212257,0
+SBI.US,D,20200102,000000,8.32321,8.36052,8.31399,8.35073,53150.884578405,0
+SBI.US,D,20200103,000000,8.33241,8.39667,8.33241,8.39667,33992.592740051,0
+SBI.US,D,20200106,000000,8.40557,8.40557,8.27718,8.39667,162961.87613173,0
+SBI.US,D,20200107,000000,8.39667,8.45152,8.37402,8.42399,110645.15934442,0
+SBI.US,D,20200108,000000,8.43328,8.45152,8.41468,8.45152,77377.48598218,0
+SBI.US,D,20200109,000000,8.43328,8.46081,8.43328,8.43368,9157.4674641971,0
+SBI.US,D,20200110,000000,8.44221,8.45152,8.43328,8.45152,18836.672677776,0
+SBI.US,D,20200113,000000,8.44221,8.49155,8.44221,8.44221,46883.905506574,0
+SBI.US,D,20200114,000000,8.43328,8.58,8.43328,8.54329,72174.402673278,0
+SBI.US,D,20200115,000000,8.55327,8.58,8.50654,8.56159,21594.429353079,0
+SBI.US,D,20200116,000000,8.53416,8.58,8.53416,8.5522,10216.258161083,0
+SBI.US,D,20200117,000000,8.54329,8.75835,8.54014,8.66238,131342.11808751,0
+SBI.US,D,20200121,000000,8.6901,8.6901,8.65356,8.68059,3714.4460513713,0
+SBI.US,D,20200122,000000,8.66238,8.6901,8.57081,8.57081,33309.534903777,0
+SBI.US,D,20200123,000000,8.58882,8.76325,8.58882,8.76325,14584.152665692,0
+SBI.US,D,20200124,000000,8.78206,8.78206,8.68059,8.75355,54492.495933957,0
+SBI.US,D,20200127,000000,8.67129,8.95463,8.67129,8.82311,19519.730514051,0
+SBI.US,D,20200128,000000,8.76325,8.79949,8.74807,8.75355,21877.250011747,0
+SBI.US,D,20200129,000000,8.76325,8.79137,8.69451,8.699,3655.2272852966,0
+SBI.US,D,20200130,000000,8.83702,8.83702,8.64396,8.67129,16273.929525235,0
+SBI.US,D,20200131,000000,8.70312,8.70812,8.68059,8.68059,15618.439045582,0
+SBI.US,D,20200203,000000,8.71713,8.71713,8.65356,8.65356,6360.9122869827,0
+SBI.US,D,20200204,000000,8.68059,8.71713,8.61683,8.6901,20532.575616568,0
+SBI.US,D,20200205,000000,8.699,8.81848,8.6901,8.81848,30231.180081103,0
+SBI.US,D,20200206,000000,8.79949,8.91897,8.77276,8.78206,55479.81570627,0
+SBI.US,D,20200207,000000,8.80919,8.80919,8.699,8.699,32216.029757811,0
+SBI.US,D,20200210,000000,8.74474,8.76325,8.71713,8.76325,30445.592854821,0
+SBI.US,D,20200211,000000,8.72672,8.75287,8.65356,8.65356,42443.519064185,0
+SBI.US,D,20200212,000000,8.68059,8.72672,8.66238,8.72672,10940.156525686,0
+SBI.US,D,20200213,000000,8.70812,8.77276,8.6901,8.699,116802.89000298,0
+SBI.US,D,20200214,000000,8.74474,8.74474,8.66238,8.699,71170.746689633,0
+SBI.US,D,20200218,000000,8.699,8.7184,8.699,8.699,16560.834236736,0
+SBI.US,D,20200219,000000,8.70812,8.76325,8.70812,8.76325,26653.549799628,0
+SBI.US,D,20200220,000000,8.72672,8.79048,8.71262,8.76325,20429.453282542,0
+SBI.US,D,20200221,000000,8.7564,8.80919,8.73641,8.80919,31287.928751572,0
+SBI.US,D,20200224,000000,8.79048,8.81848,8.77178,8.78206,31726.964431091,0
+SBI.US,D,20200225,000000,8.78206,8.81848,8.75355,8.76247,21798.631994715,0
+SBI.US,D,20200226,000000,8.73545,8.80919,8.73545,8.80919,54619.101571772,0
+SBI.US,D,20200227,000000,8.80919,8.86403,8.56159,8.60733,157590.32564348,0
+SBI.US,D,20200228,000000,8.57265,8.64396,8.43328,8.53358,72015.124612801,0
+SBI.US,D,20200302,000000,8.53416,8.62545,8.53416,8.53416,92168.904329134,0
+SBI.US,D,20200303,000000,8.61683,8.66238,8.57657,8.64396,29797.249467625,0
+SBI.US,D,20200304,000000,8.64396,8.70812,8.62545,8.67129,47630.266161756,0
+SBI.US,D,20200305,000000,8.65806,8.72672,8.64396,8.72672,38344.151033328,0
+SBI.US,D,20200306,000000,8.72672,8.72672,8.64396,8.72672,9789.4746400626,0
+SBI.US,D,20200309,000000,8.72672,8.72672,8.57071,8.58,32468.220020233,0
+SBI.US,D,20200310,000000,8.58,8.62672,8.38735,8.39667,20938.938873425,0
+SBI.US,D,20200311,000000,8.37814,8.37814,8.06669,8.10321,39948.162783384,0
+SBI.US,D,20200312,000000,7.97493,7.99805,7.19589,7.69971,153154.02325393,0
+SBI.US,D,20200313,000000,7.8191,7.8191,7.74575,7.78226,53085.53973308,0
+SBI.US,D,20200316,000000,7.55308,7.67237,7.37895,7.51646,32644.855305248,0
+SBI.US,D,20200317,000000,7.37895,7.70901,7.34251,7.5803,109624.14613624,0
+SBI.US,D,20200318,000000,7.32389,7.54378,7.11343,7.33311,102779.27358857,0
+SBI.US,D,20200319,000000,7.23262,7.33311,6.76711,7.33311,48980.045622974,0
+SBI.US,D,20200320,000000,7.40628,7.5803,6.93899,7.14996,94207.867705875,0
+SBI.US,D,20200323,000000,7.23615,7.27121,6.72086,7.04271,26372.771167378,0
+SBI.US,D,20200324,000000,7.05181,7.25427,7.015,7.07053,94688.76492693,0
+SBI.US,D,20200325,000000,7.10716,7.46573,7.10716,7.46573,55021.380775797,0
+SBI.US,D,20200326,000000,7.49344,7.82369,7.45094,7.78747,92844.81507295,0
+SBI.US,D,20200327,000000,7.55779,7.86308,7.55779,7.80587,133486.2458247,0
+SBI.US,D,20200330,000000,7.88864,8.09118,7.66789,7.72341,62702.46314096,0
+SBI.US,D,20200331,000000,7.73223,7.79677,7.72341,7.75072,23255.617842795,0
+SBI.US,D,20200401,000000,7.72341,7.72565,7.53917,7.5671,30502.76959448,0
+SBI.US,D,20200402,000000,7.53917,7.58492,7.40137,7.50254,30507.87466052,0
+SBI.US,D,20200403,000000,7.46573,7.50294,7.30018,7.35553,39015.977724313,0
+SBI.US,D,20200406,000000,7.43821,7.51136,7.36445,7.4566,31581.98055553,0
+SBI.US,D,20200407,000000,7.49344,7.61293,7.46573,7.50254,31594.232714027,0
+SBI.US,D,20200408,000000,7.51136,7.67738,7.51136,7.64055,24831.041223021,0
+SBI.US,D,20200409,000000,7.68649,8.05407,7.67738,7.90715,61710.038302605,0
+SBI.US,D,20200413,000000,7.95297,7.95297,7.74142,7.82419,45301.33503389,0
+SBI.US,D,20200414,000000,7.89774,7.98511,7.89774,7.9807,9914.0382514609,0
+SBI.US,D,20200415,000000,7.83359,7.9621,7.83359,7.9621,9271.8209435136,0
+SBI.US,D,20200416,000000,7.91626,7.9621,7.88864,7.89774,12268.494709531,0
+SBI.US,D,20200417,000000,7.9714,7.9714,7.87031,7.87031,4836.5395671649,0
+SBI.US,D,20200420,000000,7.87031,7.91626,7.8519,7.88864,6874.4819306989,0
+SBI.US,D,20200421,000000,7.75072,7.79677,7.72341,7.78747,43540.087249774,0
+SBI.US,D,20200422,000000,7.8091,7.91969,7.72625,7.75946,22475.563751741,0
+SBI.US,D,20200423,000000,7.71743,7.77219,7.68942,7.73516,14938.444248932,0
+SBI.US,D,20200424,000000,7.74465,7.74465,7.6523,7.66944,41080.466431261,0
+SBI.US,D,20200427,000000,7.68032,7.74465,7.44945,7.45897,41994.273252584,0
+SBI.US,D,20200428,000000,7.51392,7.5234,7.45897,7.51392,26233.913371064,0
+SBI.US,D,20200429,000000,7.53272,7.59656,7.37571,7.54173,182650.07382515,0
+SBI.US,D,20200430,000000,7.51392,7.55964,7.49578,7.5234,30136.225852742,0
+SBI.US,D,20200501,000000,7.49578,7.56044,7.49578,7.56044,30359.827745334,0
+SBI.US,D,20200504,000000,7.49578,7.58766,7.49578,7.55075,18343.523298225,0
+SBI.US,D,20200505,000000,7.56044,7.59736,7.46798,7.51392,212205.34316243,0
+SBI.US,D,20200506,000000,7.5049,7.55075,7.5049,7.53272,51132.341465826,0
+SBI.US,D,20200507,000000,7.53272,7.59736,7.53272,7.58766,67045.853328572,0
+SBI.US,D,20200508,000000,7.58766,7.61537,7.57747,7.57855,50205.261472795,0
+SBI.US,D,20200511,000000,7.57855,7.61989,7.56044,7.56954,24056.092198009,0
+SBI.US,D,20200512,000000,7.56954,7.59247,7.55075,7.56044,71749.661178673,0
+SBI.US,D,20200513,000000,7.54173,7.57414,7.48649,7.49578,47197.356561486,0
+SBI.US,D,20200514,000000,7.47718,7.54173,7.44025,7.5049,75915.395068061,0
+SBI.US,D,20200515,000000,7.55075,7.55075,7.48649,7.51392,15582.703583295,0
+SBI.US,D,20200518,000000,7.53272,7.56504,7.49578,7.53272,50147.063719928,0
+SBI.US,D,20200519,000000,7.56044,7.56044,7.5234,7.55075,59784.407391973,0
+SBI.US,D,20200520,000000,7.58159,7.6099,7.56367,7.6099,54527.210383035,0
+SBI.US,D,20200521,000000,7.60069,7.64691,7.60069,7.64691,96633.79508852,0
+SBI.US,D,20200522,000000,7.65572,7.67463,7.65572,7.66513,17471.578018435,0
+SBI.US,D,20200526,000000,7.70215,7.72997,7.68385,7.71156,29530.765020289,0
+SBI.US,D,20200527,000000,7.71156,7.75777,7.71156,7.75777,36683.983556821,0
+SBI.US,D,20200528,000000,7.7669,7.81302,7.75777,7.80401,41022.268678392,0
+SBI.US,D,20200529,000000,7.81302,7.89618,7.81302,7.89618,18174.035105665,0
+SBI.US,D,20200601,000000,7.91487,7.97962,7.89618,7.97032,19441.112497021,0
+SBI.US,D,20200602,000000,7.97032,8.02114,7.95582,8.01645,72561.366679179,0
+SBI.US,D,20200603,000000,8.01645,8.03495,7.99785,8.00734,46175.322340095,0
+SBI.US,D,20200604,000000,7.95181,8.01635,7.95181,7.95181,18356.79646993,0
+SBI.US,D,20200605,000000,7.98884,7.99705,7.94269,7.94338,18908.143602348,0
+SBI.US,D,20200608,000000,7.98844,8.00734,7.95181,7.96102,24248.042681147,0
+SBI.US,D,20200609,000000,7.94269,8.03495,7.94269,7.99785,34062.021638206,0
+SBI.US,D,20200610,000000,8.00734,8.03495,7.97962,8.03495,11402.675508991,0
+SBI.US,D,20200611,000000,7.92409,8.01204,7.81802,7.94269,41753.314135452,0
+SBI.US,D,20200612,000000,7.94859,7.97962,7.92409,7.95181,25414.039764894,0
+SBI.US,D,20200615,000000,7.96102,7.97962,7.93339,7.95181,22322.411770512,0
+SBI.US,D,20200616,000000,7.95181,7.98884,7.95181,7.97962,47021.742289679,0
+SBI.US,D,20200617,000000,7.94269,8.00734,7.94269,7.97962,242807.1510381,0
+SBI.US,D,20200618,000000,7.96102,7.98884,7.95181,7.95181,19766.815710432,0
+SBI.US,D,20200619,000000,7.94269,7.97032,7.91487,7.93339,32115.97046341,0
+SBI.US,D,20200622,000000,7.92742,7.93652,7.92742,7.92742,12467.592285129,0
+SBI.US,D,20200623,000000,7.92742,7.97383,7.92742,7.93652,15945.163272202,0
+SBI.US,D,20200624,000000,7.92742,7.99227,7.92742,7.95504,75490.653573457,0
+SBI.US,D,20200625,000000,7.98295,7.98295,7.91792,7.93652,13505.962717849,0
+SBI.US,D,20200626,000000,7.90881,7.96444,7.90881,7.93652,36552.272852966,0
+SBI.US,D,20200629,000000,7.92742,8.01998,7.89941,8.01998,54049.376201605,0
+SBI.US,D,20200630,000000,7.97383,7.99217,7.92742,7.93652,16642.51529339,0
+SBI.US,D,20200701,000000,7.95504,7.96444,7.91792,7.96444,54210.696288498,0
+SBI.US,D,20200702,000000,8.00147,8.00147,7.94592,7.96444,25652.956855608,0
+SBI.US,D,20200706,000000,7.9956,8.01087,7.92742,7.97383,64502.509426988,0
+SBI.US,D,20200707,000000,7.91792,8.00147,7.91792,8.00147,99184.286082561,0
+SBI.US,D,20200708,000000,7.97383,8.0571,7.97383,8.03848,11610.962203463,0
+SBI.US,D,20200709,000000,8.07559,8.09431,8.03848,8.07559,38964.927063903,0
+SBI.US,D,20200710,000000,8.0665,8.14965,8.0665,8.14965,10728.806791591,0
+SBI.US,D,20200713,000000,8.14965,8.15895,8.12184,8.12184,25355.842012027,0
+SBI.US,D,20200714,000000,8.13143,8.15905,8.07559,8.11262,43888.252753765,0
+SBI.US,D,20200715,000000,8.09431,8.11732,8.08492,8.1035,24642.153779507,0
+SBI.US,D,20200716,000000,8.08492,8.14965,8.08492,8.14965,8717.4107714699,0
+SBI.US,D,20200717,000000,8.14055,8.15905,8.1035,8.15905,9054.3451301705,0
+SBI.US,D,20200720,000000,8.14965,8.18687,8.13143,8.18687,21972.204240106,0
+SBI.US,D,20200721,000000,8.19608,8.21488,8.17767,8.17767,14240.071214534,0
+SBI.US,D,20200722,000000,8.17767,8.20557,8.16845,8.18813,22347.937100719,0
+SBI.US,D,20200723,000000,8.23661,8.23661,8.1809,8.19001,5320.4998278438,0
+SBI.US,D,20200724,000000,8.19941,8.22712,8.19001,8.22712,59597.561974874,0
+SBI.US,D,20200727,000000,8.26433,8.26433,8.19088,8.2089,25535.540336668,0
+SBI.US,D,20200728,000000,8.1809,8.22712,8.17178,8.21821,29364.339867355,0
+SBI.US,D,20200729,000000,8.22712,8.26433,8.22419,8.24603,17333.74123533,0
+SBI.US,D,20200730,000000,8.25553,8.27375,8.24603,8.24603,34751.205553731,0
+SBI.US,D,20200731,000000,8.24603,8.30155,8.24603,8.29264,43597.263989432,0
+SBI.US,D,20200803,000000,8.32046,8.32967,8.29264,8.32967,23712.010746851,0
+SBI.US,D,20200804,000000,8.32967,8.35082,8.31096,8.33879,95874.161261631,0
+SBI.US,D,20200805,000000,8.34818,8.376,8.32046,8.36689,27944.110494771,0
+SBI.US,D,20200806,000000,8.36689,8.40399,8.34348,8.36689,220509.24358459,0
+SBI.US,D,20200807,000000,8.36689,8.42261,8.36689,8.40399,247206.69695215,0
+SBI.US,D,20200810,000000,8.40399,8.45052,8.40399,8.43192,22673.640314128,0
+SBI.US,D,20200811,000000,8.42261,8.42732,8.40399,8.40399,21229.927637756,0
+SBI.US,D,20200812,000000,8.40399,8.45052,8.40399,8.45052,29459.294095715,0
+SBI.US,D,20200813,000000,8.45052,8.45052,8.41322,8.44103,10360.221023438,0
+SBI.US,D,20200814,000000,8.43192,8.45052,8.41322,8.41322,44136.358963352,0
+SBI.US,D,20200817,000000,8.42261,8.42732,8.41322,8.41322,8498.9139449188,0
+SBI.US,D,20200818,000000,8.41322,8.4283,8.376,8.42732,7943.482759667,0
+SBI.US,D,20200819,000000,8.45052,8.46923,8.42261,8.42261,35057.509516187,0
+SBI.US,D,20200820,000000,8.42261,8.42261,8.39479,8.42261,9564.8517342623,0
+SBI.US,D,20200821,000000,8.40714,8.43516,8.40714,8.43516,395086.16597262,0
+SBI.US,D,20200824,000000,8.46316,8.46316,8.40714,8.41655,9299.3883001345,0
+SBI.US,D,20200825,000000,8.40714,8.44436,8.34368,8.44436,64928.271934801,0
+SBI.US,D,20200826,000000,8.43516,8.50058,8.39792,8.48156,14511.66072791,0
+SBI.US,D,20200827,000000,8.42594,8.47226,8.42585,8.44926,2733.2523583071,0
+SBI.US,D,20200828,000000,8.46316,8.48156,8.44982,8.47226,9266.7158774726,0
+SBI.US,D,20200831,000000,8.48156,8.48156,8.43516,8.45385,2079.8039050696,0
+SBI.US,D,20200901,000000,8.47226,8.48156,8.41655,8.48156,9120.7109887024,0
+SBI.US,D,20200902,000000,8.48156,8.64965,8.45385,8.61243,26661.717905293,0
+SBI.US,D,20200903,000000,8.61243,8.66815,8.57512,8.59823,13624.400249999,0
+SBI.US,D,20200904,000000,8.63084,8.63084,8.38863,8.46316,15823.662700427,0
+SBI.US,D,20200908,000000,8.38863,8.50958,8.36983,8.42585,15520.421777597,0
+SBI.US,D,20200909,000000,8.45758,8.47226,8.40831,8.47226,5329.6889467174,0
+SBI.US,D,20200910,000000,8.44436,8.47708,8.39792,8.41655,9067.6183018769,0
+SBI.US,D,20200911,000000,8.45385,8.48156,8.43516,8.47226,7360.4842177942,0
+SBI.US,D,20200914,000000,8.48766,8.48766,8.44436,8.45385,2164.5480013488,0
+SBI.US,D,20200915,000000,8.44436,8.46217,8.34192,8.34192,6514.0642682102,0
+SBI.US,D,20200916,000000,8.37924,8.44063,8.36071,8.42575,20203.809363533,0
+SBI.US,D,20200917,000000,8.3862,8.43506,8.3862,8.39792,6070.9445358586,0
+SBI.US,D,20200918,000000,8.39792,8.4001,8.31399,8.36061,7145.0504308676,0
+SBI.US,D,20200921,000000,8.34358,8.53073,8.33652,8.45385,9644.4907645004,0
+SBI.US,D,20200922,000000,8.46649,8.46649,8.2326,8.27952,31829.06575191,0
+SBI.US,D,20200923,000000,8.35425,8.35425,8.2234,8.24837,14558.627335487,0
+SBI.US,D,20200924,000000,8.28891,8.28891,8.2326,8.27012,23591.531188286,0
+SBI.US,D,20200925,000000,8.2516,8.55042,8.2516,8.55042,27189.581733924,0
+SBI.US,D,20200928,000000,8.50381,8.7655,8.4706,8.62526,22241.751727067,0
+SBI.US,D,20200929,000000,8.63447,8.63447,8.31213,8.41968,13453.891044233,0
+SBI.US,D,20200930,000000,8.36365,8.4945,8.36365,8.46649,4881.4641483248,0
+SBI.US,D,20201001,000000,8.47569,8.52243,8.39166,8.42917,8461.136456216,0
+SBI.US,D,20201002,000000,8.4945,8.4945,8.35425,8.36414,6820.3682306652,0
+SBI.US,D,20201005,000000,8.37306,8.40567,8.35425,8.37462,4769.1526954247,0
+SBI.US,D,20201006,000000,8.33554,8.39381,8.33554,8.35425,6322.1137850717,0
+SBI.US,D,20201007,000000,8.36365,8.38237,8.32634,8.38237,6574.304047493,0
+SBI.US,D,20201008,000000,8.39166,8.52243,8.34485,8.52243,27762.370143716,0
+SBI.US,D,20201009,000000,8.48509,8.53192,8.46649,8.53192,7003.12959493,0
+SBI.US,D,20201012,000000,8.54121,8.54121,8.47569,8.50381,16564.918289568,0
+SBI.US,D,20201013,000000,8.47569,8.48637,8.34485,8.34485,15668.468692783,0
+SBI.US,D,20201014,000000,8.31684,8.38237,8.31684,8.36365,6288.4203492016,0
+SBI.US,D,20201015,000000,8.39166,8.39166,8.36365,8.36365,4007.4768421199,0
+SBI.US,D,20201016,000000,8.40086,8.40086,8.36365,8.36365,4445.4915084305,0
+SBI.US,D,20201019,000000,8.36365,8.40086,8.36365,8.40086,8840.9533696602,0
+SBI.US,D,20201020,000000,8.41037,8.41037,8.40047,8.41037,6501.812109712,0
+SBI.US,D,20201021,000000,8.40086,8.40086,8.36365,8.40086,18693.73082863,0
+SBI.US,D,20201022,000000,8.39449,8.41312,8.357,8.4038,28573.054631013,0
+SBI.US,D,20201023,000000,8.4038,8.43192,8.34759,8.3664,13331.369459252,0
+SBI.US,D,20201026,000000,8.34867,8.34867,8.21654,8.24466,25819.382008542,0
+SBI.US,D,20201027,000000,8.20714,8.2426,8.16972,8.16972,75639.721501851,0
+SBI.US,D,20201028,000000,8.15064,8.15073,8.06669,8.12261,86306.246487744,0
+SBI.US,D,20201029,000000,8.1323,8.15064,8.10655,8.15064,17030.5003125,0
+SBI.US,D,20201030,000000,8.13683,8.15064,8.07579,8.15064,17406.233173111,0
+SBI.US,D,20201102,000000,8.18823,8.19763,8.12261,8.17903,17570.616299629,0
+SBI.US,D,20201103,000000,8.15064,8.21654,8.1323,8.21654,20405.969978754,0
+SBI.US,D,20201104,000000,8.22566,8.30527,8.19763,8.29157,19206.279459139,0
+SBI.US,D,20201105,000000,8.31018,8.31293,8.24466,8.31018,11945.854535746,0
+SBI.US,D,20201106,000000,8.31018,8.33809,8.29157,8.33809,13746.921834982,0
+SBI.US,D,20201109,000000,8.41312,8.41312,8.27257,8.32898,47293.331803056,0
+SBI.US,D,20201110,000000,8.31859,8.33809,8.30527,8.33809,29624.698235442,0
+SBI.US,D,20201111,000000,8.31018,8.357,8.31018,8.357,13781.63628406,0
+SBI.US,D,20201112,000000,8.33809,8.37561,8.33809,8.37561,21370.827460487,0
+SBI.US,D,20201113,000000,8.385,8.42261,8.385,8.42261,35058.530529395,0
+SBI.US,D,20201116,000000,8.41312,8.46012,8.41312,8.45072,27001.71530362,0
+SBI.US,D,20201117,000000,8.45072,8.47863,8.43192,8.47863,2863.9420489545,0
+SBI.US,D,20201118,000000,8.47863,8.48812,8.47863,8.48812,13228.247125224,0
+SBI.US,D,20201119,000000,8.46277,8.52849,8.46277,8.52849,14197.18865979,0
+SBI.US,D,20201120,000000,8.53798,8.53798,8.43457,8.48137,24662.574043671,0
+SBI.US,D,20201123,000000,8.49099,8.54738,8.49099,8.54738,8548.9435921197,0
+SBI.US,D,20201124,000000,8.58501,8.58501,8.45335,8.519,18766.222766411,0
+SBI.US,D,20201125,000000,8.519,8.52477,8.48137,8.50968,9048.2190509215,0
+SBI.US,D,20201127,000000,8.52849,8.5565,8.52849,8.54709,8370.2662806877,0
+SBI.US,D,20201130,000000,8.5565,8.5565,8.49099,8.519,23464.925550473,0
+SBI.US,D,20201201,000000,8.56599,8.56599,8.519,8.56599,23242.344671087,0
+SBI.US,D,20201202,000000,8.56599,8.56599,8.53798,8.5565,25610.074300864,0
+SBI.US,D,20201203,000000,8.54738,8.59402,8.54738,8.59402,11721.231629945,0
+SBI.US,D,20201204,000000,8.60361,8.69059,8.57559,8.5989,59884.466686374,0
+SBI.US,D,20201207,000000,8.60361,8.66013,8.59402,8.61321,15490.812394559,0
+SBI.US,D,20201208,000000,8.64113,8.66933,8.64113,8.66933,7944.5037728752,0
+SBI.US,D,20201209,000000,8.66013,8.67853,8.66013,8.66013,10213.195121459,0
+SBI.US,D,20201210,000000,8.66013,8.70694,8.66013,8.66933,20673.475439297,0
+SBI.US,D,20201211,000000,8.65073,8.70684,8.65073,8.67853,4755.8795237183,0
+SBI.US,D,20201214,000000,8.71605,8.71605,8.66933,8.69774,9674.1001475379,0
+SBI.US,D,20201215,000000,8.70694,8.70694,8.66933,8.66933,13527.403995222,0
+SBI.US,D,20201216,000000,8.69774,8.71595,8.65073,8.69774,43849.454251853,0
+SBI.US,D,20201217,000000,8.67853,8.70694,8.66013,8.70694,15363.185743537,0
+SBI.US,D,20201218,000000,8.67853,8.68627,8.65073,8.66933,8434.5901128033,0
+SBI.US,D,20201221,000000,8.69774,8.70694,8.64113,8.65073,23109.612954024,0
+SBI.US,D,20201222,000000,8.66296,8.70988,8.64396,8.64396,13323.201353586,0
+SBI.US,D,20201223,000000,8.64396,8.65875,8.58756,8.58756,214761.96023572,0
+SBI.US,D,20201224,000000,8.61595,8.61595,8.57826,8.57826,4448.5545480551,0
+SBI.US,D,20201228,000000,8.61595,8.64161,8.59685,8.62526,26011.332491681,0
+SBI.US,D,20201229,000000,8.58756,8.63447,8.58756,8.61595,26390.128391917,0
+SBI.US,D,20201230,000000,8.62526,8.64396,8.58756,8.64377,33616.859879439,0
+SBI.US,D,20201231,000000,8.65366,8.70988,8.63447,8.66296,28312.696262926,0
+SBI.US,D,20210104,000000,8.65366,8.67217,8.61595,8.61595,31912.788834981,0
+SBI.US,D,20210105,000000,8.61595,8.75679,8.60635,8.66296,30467.034132194,0
+SBI.US,D,20210106,000000,8.6376,8.66296,8.61595,8.62526,11601.773084589,0
+SBI.US,D,20210107,000000,8.64396,8.66747,8.61595,8.65366,23729.367971391,0
+SBI.US,D,20210108,000000,8.65366,8.65366,8.59685,8.63447,16716.02824438,0
+SBI.US,D,20210111,000000,8.63447,8.66296,8.61595,8.62526,24437.951137869,0
+SBI.US,D,20210112,000000,8.61595,8.63447,8.59685,8.61595,57960.877802156,0
+SBI.US,D,20210113,000000,8.63447,8.65366,8.60635,8.60635,22470.4586857,0
+SBI.US,D,20210114,000000,8.61595,8.65366,8.59685,8.61595,32021.016235048,0
+SBI.US,D,20210115,000000,8.66296,8.69127,8.58756,8.58756,52378.998593018,0
+SBI.US,D,20210119,000000,8.60635,8.65366,8.57826,8.60635,25083.231485443,0
+SBI.US,D,20210120,000000,8.65366,8.68158,8.58756,8.64396,76390.166209867,0
+SBI.US,D,20210121,000000,8.6468,8.74151,8.59969,8.6565,52231.97269104,0
+SBI.US,D,20210122,000000,8.78833,8.78833,8.6374,8.68461,56264.974863364,0
+SBI.US,D,20210125,000000,8.6751,8.71154,8.6468,8.6751,34129.408509948,0
+SBI.US,D,20210126,000000,8.70361,8.71595,8.6565,8.6751,27992.098115557,0
+SBI.US,D,20210127,000000,8.66571,8.74151,8.6565,8.72231,22905.410312388,0
+SBI.US,D,20210128,000000,8.75062,8.80744,8.72231,8.78833,36401.162898156,0
+SBI.US,D,20210129,000000,8.82614,8.82614,8.72231,8.76963,6261.8740057889,0
+SBI.US,D,20210201,000000,8.82614,8.82614,8.73202,8.79773,12367.532990726,0
+SBI.US,D,20210202,000000,8.81684,8.87324,8.79773,8.86413,71378.012370893,0
+SBI.US,D,20210203,000000,8.84512,8.85464,8.84512,8.85464,4579.2442387026,0
+SBI.US,D,20210204,000000,8.85464,8.85464,8.80744,8.85464,30855.019151303,0
+SBI.US,D,20210205,000000,8.80744,8.88286,8.80744,8.86413,26279.858965433,0
+SBI.US,D,20210208,000000,8.85464,8.90195,8.85464,8.89256,16357.652608307,0
+SBI.US,D,20210209,000000,8.87324,9.07217,8.87324,8.96795,25386.472408272,0
+SBI.US,D,20210210,000000,9.09959,9.09959,8.95355,8.95815,16484.258246121,0
+SBI.US,D,20210211,000000,8.98195,8.98195,8.93965,8.95815,27825.672962623,0
+SBI.US,D,20210212,000000,8.93025,8.95815,8.93025,8.95815,11553.785463803,0
+SBI.US,D,20210216,000000,8.92055,8.95815,8.91104,8.95815,24379.753385003,0
+SBI.US,D,20210217,000000,8.97735,8.97735,8.88286,8.88286,42700.814392647,0
+SBI.US,D,20210218,000000,8.86687,8.95179,8.84797,8.89519,2616.8568525741,0
+SBI.US,D,20210219,000000,8.94258,8.94258,8.85737,8.86687,134842.15136515,0
+SBI.US,D,20210222,000000,8.83826,8.87608,8.75297,8.75297,16431.165559295,0
+SBI.US,D,20210223,000000,8.74386,8.74386,8.59215,8.70586,26487.124646695,0
+SBI.US,D,20210224,000000,8.65875,8.70586,8.63005,8.70586,13994.007031362,0
+SBI.US,D,20210225,000000,8.70586,8.70586,8.49979,8.59215,24001.978497976,0
+SBI.US,D,20210226,000000,8.57354,8.66786,8.57354,8.61135,18444.603605834,0
+SBI.US,D,20210301,000000,8.66796,8.69656,8.62084,8.62084,16523.056748032,0
+SBI.US,D,20210302,000000,8.63005,8.68216,8.63005,8.64915,11216.851105104,0
+SBI.US,D,20210303,000000,8.63005,8.66336,8.62084,8.63005,9461.7294002358,0
+SBI.US,D,20210304,000000,8.64915,8.66796,8.63005,8.65611,7366.6102970433,0
+SBI.US,D,20210305,000000,8.63966,8.64915,8.62084,8.63005,15532.673936094,0
+SBI.US,D,20210308,000000,8.67736,8.67736,8.61135,8.67736,32202.756586104,0
+SBI.US,D,20210309,000000,8.67736,8.68697,8.64367,8.68344,30539.526069975,0
+SBI.US,D,20210310,000000,8.68697,8.74386,8.65875,8.73446,20429.453282542,0
+SBI.US,D,20210311,000000,8.74386,8.77687,8.74386,8.76267,9300.4093133427,0
+SBI.US,D,20210312,000000,8.72486,8.72966,8.66796,8.66796,29709.44233172,0
+SBI.US,D,20210315,000000,8.68697,8.76168,8.68697,8.70586,65270.311359542,0
+SBI.US,D,20210316,000000,8.72486,8.74484,8.72486,8.73446,10066.16921948,0
+SBI.US,D,20210317,000000,8.71515,8.77226,8.67736,8.73446,13562.1184443,0
+SBI.US,D,20210318,000000,8.74386,8.74386,8.66796,8.70586,17334.762248537,0
+SBI.US,D,20210319,000000,8.67736,8.72486,8.64915,8.72486,17441.968635397,0
+SBI.US,D,20210322,000000,8.67736,8.73446,8.67736,8.69656,20048.61535589,0
+SBI.US,D,20210323,000000,8.6802,8.7658,8.6802,8.69939,24035.671933846,0
+SBI.US,D,20210324,000000,8.70869,8.7658,8.69939,8.7658,3888.0182967624,0
+SBI.US,D,20210325,000000,8.8142,8.87373,8.6899,8.7278,22536.824544233,0
+SBI.US,D,20210326,000000,8.7466,8.80371,8.7373,8.76091,22383.672563005,0
+SBI.US,D,20210329,000000,8.75601,8.77138,8.75601,8.76287,10780.878465208,0
+SBI.US,D,20210330,000000,8.80371,8.86885,8.75601,8.78471,14080.793154058,0
+SBI.US,D,20210331,000000,8.78471,8.92408,8.76648,8.81331,14304.39504665,0
+SBI.US,D,20210401,000000,8.86992,8.87943,8.80851,8.86992,13628.484302831,0
+SBI.US,D,20210405,000000,8.86992,8.86992,8.832,8.8416,11894.803875337,0
+SBI.US,D,20210406,000000,8.82271,8.92791,8.79391,8.81331,19301.233687499,0
+SBI.US,D,20210407,000000,8.82271,8.90791,8.82271,8.87943,23914.171362072,0
+SBI.US,D,20210408,000000,8.89782,8.95111,8.89782,8.93642,9024.7357471332,0
+SBI.US,D,20210409,000000,8.93642,8.93642,8.8416,8.89389,53110.044050077,0
+SBI.US,D,20210412,000000,8.88913,9.07834,8.87333,8.96491,19710.659983982,0
+SBI.US,D,20210413,000000,8.94131,9.03123,8.93642,9.01252,18936.731972178,0
+SBI.US,D,20210414,000000,9.02193,9.03123,8.99322,9.03123,20143.56958425,0
+SBI.US,D,20210415,000000,9.02193,9.11693,9.00771,9.11693,18521.179596448,0
+SBI.US,D,20210416,000000,9.09744,9.10743,8.98392,9.02193,6684.5734739769,0
+SBI.US,D,20210419,000000,9.05972,9.09744,8.97441,8.97441,17474.641058059,0
+SBI.US,D,20210420,000000,9.00282,9.04072,9.00282,9.00282,5999.4736112858,0
+SBI.US,D,20210421,000000,8.99038,9.03123,8.97441,9.03123,8717.4107714699,0
+SBI.US,D,20210422,000000,9.00567,9.03133,8.97716,9.00567,8814.4070262475,0
+SBI.US,D,20210423,000000,9.03406,9.03406,8.97716,9.01527,1744.9115727855,0
+SBI.US,D,20210426,000000,8.99587,9.02467,8.96766,9.00567,27621.470320985,0
+SBI.US,D,20210427,000000,9.04366,9.06257,8.97716,8.98676,17562.448193963,0
+SBI.US,D,20210428,000000,9.03406,9.03406,8.95787,8.96766,9855.8404985945,0
+SBI.US,D,20210429,000000,8.97716,9.03406,8.97716,9.03406,14841.447994155,0
+SBI.US,D,20210430,000000,9.05336,9.05336,9.01633,9.03406,13616.232144334,0
+SBI.US,D,20210503,000000,9.08127,9.08127,8.92966,8.98676,30391.479154788,0
+SBI.US,D,20210504,000000,8.99587,9.07217,8.96766,9.02594,24066.302330092,0
+SBI.US,D,20210505,000000,9.00567,9.07314,9.00567,9.05972,13173.112411984,0
+SBI.US,D,20210506,000000,9.03406,9.11986,9.03406,9.11036,34897.210442501,0
+SBI.US,D,20210507,000000,9.06257,9.12984,9.05336,9.07314,39776.632564409,0
+SBI.US,D,20210510,000000,9.06257,9.12984,9.05336,9.09097,25535.540336668,0
+SBI.US,D,20210511,000000,9.05336,9.10057,9.05336,9.06257,19253.246066715,0
+SBI.US,D,20210512,000000,9.04366,9.0607,8.99587,9.00567,14167.579276753,0
+SBI.US,D,20210513,000000,8.98676,9.03496,8.96766,8.97716,18585.503428563,0
+SBI.US,D,20210514,000000,8.95787,9.03396,8.95787,9.01527,8493.8088788778,0
+SBI.US,D,20210517,000000,9.03406,9.12984,8.95787,9.01527,35347.477267309,0
+SBI.US,D,20210518,000000,9.00567,9.05785,9.00567,9.05785,27784.832434294,0
+SBI.US,D,20210519,000000,9.01527,9.08127,8.99587,9.08127,15690.930983363,0
+SBI.US,D,20210520,000000,9.09391,9.13278,9.07501,9.12319,18370.069641637,0
+SBI.US,D,20210521,000000,9.15002,9.15002,9.1035,9.12222,8264.0809070365,0
+SBI.US,D,20210524,000000,9.1131,9.15101,9.08421,9.1422,22984.028329416,0
+SBI.US,D,20210525,000000,9.13278,9.14316,9.0465,9.07931,23308.710529619,0
+SBI.US,D,20210526,000000,9.07501,9.1131,9.07501,9.0947,16370.925780013,0
+SBI.US,D,20210527,000000,9.08421,9.12319,9.07501,9.12319,14545.354163782,0
+SBI.US,D,20210528,000000,9.09391,9.17843,9.09391,9.17843,30640.606377585,0
+SBI.US,D,20210601,000000,9.2367,9.2367,9.13278,9.15189,9988.5722156584,0
+SBI.US,D,20210602,000000,9.17078,9.21742,9.1374,9.21742,12717.740521133,0
+SBI.US,D,20210603,000000,9.18842,9.18842,9.1035,9.15189,31474.77416867,0
+SBI.US,D,20210604,000000,9.17078,9.17078,9.08421,9.1422,23728.346958182,0
+SBI.US,D,20210607,000000,9.09391,9.16168,9.09391,9.15189,15166.130194356,0
+SBI.US,D,20210608,000000,9.1422,9.16168,9.12319,9.12319,15010.936186713,0
+SBI.US,D,20210609,000000,9.12319,9.21742,9.12319,9.21742,22420.429038501,0
+SBI.US,D,20210610,000000,9.17078,9.17078,9.17078,9.17078,267.50546054405,0
+SBI.US,D,20210611,000000,9.15189,9.22721,9.15189,9.17843,9531.1582983922,0
+SBI.US,D,20210614,000000,9.22721,9.22721,9.13278,9.15189,32300.773854092,0
+SBI.US,D,20210615,000000,9.15189,9.2367,9.15189,9.22721,12717.740521133,0
+SBI.US,D,20210616,000000,9.2367,9.2367,9.15678,9.17078,14402.412314635,0
+SBI.US,D,20210617,000000,9.1422,9.2367,9.1422,9.18842,17403.170133486,0
+SBI.US,D,20210618,000000,9.16168,9.25649,9.15678,9.25649,13076.116157204,0
+SBI.US,D,20210621,000000,9.31233,9.31233,9.20203,9.25649,6763.191491007,0
+SBI.US,D,20210622,000000,9.22994,9.27931,9.19135,9.22035,113470.30289145,0
+SBI.US,D,20210623,000000,9.20106,9.31526,9.20106,9.31526,19957.745180362,0
+SBI.US,D,20210624,000000,9.26912,9.33483,9.23964,9.33483,17515.481586386,0
+SBI.US,D,20210625,000000,9.28812,9.34367,9.28812,9.33483,16104.441332676,0
+SBI.US,D,20210628,000000,9.30547,9.37696,9.30547,9.32505,11401.654495785,0
+SBI.US,D,20210629,000000,9.34367,9.34367,9.32015,9.32505,6454.8455021356,0
+SBI.US,D,20210630,000000,9.31526,9.33483,9.28812,9.33483,10723.70172555,0
+SBI.US,D,20210701,000000,9.36324,9.36324,9.27931,9.27931,15178.382352856,0
+SBI.US,D,20210702,000000,9.28812,9.31526,9.28812,9.31526,2955.833237691,0
+SBI.US,D,20210706,000000,9.30547,9.40144,9.30547,9.36324,5337.8570523829,0
+SBI.US,D,20210707,000000,9.38283,9.38283,9.33483,9.35052,11407.780575034,0
+SBI.US,D,20210708,000000,9.29791,9.39165,9.29791,9.35345,9802.747811769,0
+SBI.US,D,20210709,000000,9.35345,9.39262,9.32505,9.39262,12942.363426933,0
+SBI.US,D,20210712,000000,9.40144,9.42103,9.34367,9.42103,18325.145060476,0
+SBI.US,D,20210713,000000,9.40144,9.46022,9.28812,9.33682,32186.420374773,0
+SBI.US,D,20210714,000000,9.33483,9.39458,9.33483,9.35345,12069.397133936,0
+SBI.US,D,20210715,000000,9.35345,9.38382,9.35345,9.36324,6733.5821079696,0
+SBI.US,D,20210716,000000,9.37303,9.39262,9.31526,9.39262,29657.370658104,0
+SBI.US,D,20210719,000000,9.37303,9.37303,9.24924,9.24924,22895.200180305,0
+SBI.US,D,20210720,000000,9.24924,9.33483,9.24924,9.31526,11597.689031756,0
+SBI.US,D,20210721,000000,9.28812,9.42593,9.28812,9.38283,18238.35893778,0
+SBI.US,D,20210722,000000,9.33776,9.44357,9.31819,9.34661,16115.672477966,0
+SBI.US,D,20210723,000000,9.34661,9.35052,9.22328,9.27205,21411.667988814,0
+SBI.US,D,20210726,000000,9.27205,9.3037,9.26236,9.29989,15317.240149168,0
+SBI.US,D,20210727,000000,9.29107,9.32798,9.29107,9.31819,7190.9960252358,0
+SBI.US,D,20210728,000000,9.3084,9.39948,9.3084,9.33876,9326.9556567555,0
+SBI.US,D,20210729,000000,9.40437,9.42396,9.36618,9.41417,3461.2347757418,0
+SBI.US,D,20210730,000000,9.41908,9.46316,9.31819,9.31819,21310.587681204,0
+SBI.US,D,20210802,000000,9.36618,9.36618,9.32798,9.32798,8975.7271131404,0
+SBI.US,D,20210803,000000,9.32798,9.39458,9.31819,9.36618,15975.793668445,0
+SBI.US,D,20210804,000000,9.33776,9.39458,9.33776,9.38969,37080.136681598,0
+SBI.US,D,20210805,000000,9.3564,9.36618,9.34661,9.34661,5371.550488253,0
+SBI.US,D,20210806,000000,9.32798,9.34661,9.29107,9.29989,13520.256902766,0
+SBI.US,D,20210809,000000,9.29989,9.3564,9.29989,9.3564,12816.778802327,0
+SBI.US,D,20210810,000000,9.3564,9.3564,9.32798,9.34661,7648.409942502,0
+SBI.US,D,20210811,000000,9.33776,9.38577,9.32798,9.3564,27219.19111696,0
+SBI.US,D,20210812,000000,9.36618,9.42396,9.36618,9.37597,20393.717820255,0
+SBI.US,D,20210813,000000,9.3564,9.41417,9.3564,9.39458,3596.008519222,0
+SBI.US,D,20210816,000000,9.38382,9.38382,9.37597,9.37597,4148.3766648492,0
+SBI.US,D,20210817,000000,9.37109,9.38872,9.36618,9.37597,1674.4616614208,0
+SBI.US,D,20210818,000000,9.38577,9.41417,9.36618,9.38577,13933.767252079,0
+SBI.US,D,20210819,000000,9.40437,9.44357,9.38577,9.43376,19499.310249886,0
+SBI.US,D,20210820,000000,9.40437,9.42396,9.3564,9.37597,13613.169104709,0
+SBI.US,D,20210823,000000,9.38872,9.40929,9.34954,9.37891,9496.4438493139,0
+SBI.US,D,20210824,000000,9.36912,9.40732,9.35933,9.39753,18878.534219311,0
+SBI.US,D,20210825,000000,9.38872,9.39753,9.35933,9.35933,23567.02687129,0
+SBI.US,D,20210826,000000,9.43671,9.43671,9.33092,9.33092,23928.465546987,0
+SBI.US,D,20210827,000000,9.32112,9.37891,9.32112,9.34073,7458.5014857799,0
+SBI.US,D,20210830,000000,9.35933,9.35933,9.33092,9.34954,11932.581364041,0
+SBI.US,D,20210831,000000,9.36912,9.36912,9.32112,9.33092,12983.203955261,0
+SBI.US,D,20210901,000000,9.35933,9.39753,9.29401,9.34073,20466.209758036,0
+SBI.US,D,20210902,000000,9.34954,9.34954,9.28517,9.33092,27845.072213579,0
+SBI.US,D,20210903,000000,9.32112,9.32112,9.27498,9.29401,23558.858765624,0
+SBI.US,D,20210907,000000,9.28517,9.28517,9.12026,9.25551,15896.154638208,0
+SBI.US,D,20210908,000000,9.31133,9.32112,9.26529,9.29401,17724.789294064,0
+SBI.US,D,20210909,000000,9.33092,9.34073,9.31133,9.32505,9920.1643307101,0
+SBI.US,D,20210910,000000,9.33092,9.34073,9.29401,9.33092,7585.1071235947,0
+SBI.US,D,20210913,000000,9.32112,9.35933,9.32112,9.32112,4949.8720332732,0
+SBI.US,D,20210914,000000,9.30282,9.35933,9.30282,9.34954,6965.3521062273,0
+SBI.US,D,20210915,000000,9.35933,9.35933,9.33776,9.34954,3502.0753040691,0
+SBI.US,D,20210916,000000,9.35933,9.36521,9.31133,9.31133,12618.702239938,0
+SBI.US,D,20210917,000000,9.34073,9.49546,9.34073,9.46609,44276.237772874,0
+SBI.US,D,20210920,000000,9.38872,9.53366,9.38872,9.53366,29641.034446774,0
+SBI.US,D,20210921,000000,9.46609,9.59047,9.43671,9.55228,25334.400734655,0
+SBI.US,D,20210922,000000,9.57382,9.57382,9.46902,9.49743,14802.649492243,0
+SBI.US,D,20210923,000000,9.52585,9.56403,9.43965,9.5366,49749.889581945,0
+SBI.US,D,20210924,000000,9.50722,9.57382,9.50722,9.54543,51789.873971895,0
+SBI.US,D,20210927,000000,9.48861,9.52585,9.48861,9.52585,2945.6231056091,0
+SBI.US,D,20210928,000000,9.54543,9.54543,9.3037,9.35247,11993.842156531,0
+SBI.US,D,20210929,000000,9.41026,9.41026,9.24728,9.3037,20937.917860218,0
+SBI.US,D,20210930,000000,9.34269,9.56403,9.3329,9.38186,9344.3128812946,0
+SBI.US,D,20211001,000000,9.36226,9.45336,9.36226,9.40537,6564.0939154113,0
+SBI.US,D,20211004,000000,9.34269,9.49939,9.3231,9.49939,12155.162243424,0
+SBI.US,D,20211005,000000,9.51702,9.51702,9.43768,9.45433,4315.8228309912,0
+SBI.US,D,20211006,000000,9.40047,9.44944,9.40047,9.44944,4021.7710270345,0
+SBI.US,D,20211007,000000,9.42986,9.42986,9.38675,9.38872,1231.3419290691,0
+SBI.US,D,20211008,000000,9.37206,9.56403,9.37206,9.47882,14955.801473471,0
+SBI.US,D,20211011,000000,9.42986,9.42986,9.25747,9.34269,14316.647205148,0
+SBI.US,D,20211012,000000,9.36226,9.50722,9.3329,9.50722,1643.8312651753,0
+SBI.US,D,20211013,000000,9.43965,9.45924,9.43965,9.45924,5036.6581559688,0
+SBI.US,D,20211014,000000,9.44944,9.49156,9.39165,9.47882,25711.154608476,0
+SBI.US,D,20211015,000000,9.43965,9.48861,9.40341,9.41615,16037.054460938,0
+SBI.US,D,20211018,000000,9.47882,9.47882,9.39165,9.40144,11093.308506913,0
+SBI.US,D,20211019,000000,9.41026,9.41026,9.34269,9.36815,5238.8187711892,0
+SBI.US,D,20211020,000000,9.3037,9.41026,9.3037,9.3329,65784.902016467,0
+SBI.US,D,20211021,000000,9.29791,9.34269,9.2803,9.30644,13178.217478024,0
+SBI.US,D,20211022,000000,9.2803,9.30448,9.24542,9.25942,27816.48384375,0
+SBI.US,D,20211025,000000,9.26042,9.26042,9.22134,9.25022,2666.8864997751,0
+SBI.US,D,20211026,000000,9.22134,9.26628,9.18225,9.23093,33190.076358419,0
+SBI.US,D,20211027,000000,9.2282,9.27011,9.21155,9.25022,14814.901650741,0
+SBI.US,D,20211028,000000,9.21155,9.26529,9.17266,9.24062,20055.762448347,0
+SBI.US,D,20211029,000000,9.16326,9.30644,9.16326,9.2803,18467.065896413,0
+SBI.US,D,20211101,000000,9.32604,9.34073,9.25022,9.2803,28451.554059239,0
+SBI.US,D,20211102,000000,9.26042,9.35541,9.26042,9.32604,11690.6012337,0
+SBI.US,D,20211103,000000,9.31624,9.36031,9.2891,9.34562,5699.2957280798,0
+SBI.US,D,20211104,000000,9.35541,9.42201,9.35541,9.38481,4348.4952536532,0
+SBI.US,D,20211105,000000,9.41417,9.41417,9.40341,9.4132,11434.326918446,0
+SBI.US,D,20211108,000000,9.48176,9.56795,9.43279,9.43279,17441.968635397,0
+SBI.US,D,20211109,000000,9.44258,9.46706,9.44258,9.45238,15197.78160381,0
+SBI.US,D,20211110,000000,9.46217,9.46217,9.38481,9.40341,27186.518694301,0
+SBI.US,D,20211111,000000,9.4132,9.49156,9.4132,9.49156,8561.195750618,0
+SBI.US,D,20211112,000000,9.45728,9.47197,9.45728,9.47197,2590.3105091614,0
+SBI.US,D,20211115,000000,9.48176,9.48176,9.40341,9.43279,4805.9091709192,0
+SBI.US,D,20211116,000000,9.40341,9.42103,9.33092,9.37891,38504.450107014,0
+SBI.US,D,20211117,000000,9.36521,9.46217,9.35738,9.46217,13789.804389725,0
+SBI.US,D,20211118,000000,9.48176,9.50036,9.39361,9.49156,9520.9481663103,0
+SBI.US,D,20211119,000000,9.42593,9.50331,9.39655,9.4749,11932.581364041,0
+SBI.US,D,20211122,000000,9.45531,9.45531,9.43572,9.43572,4744.6483784283,0
+SBI.US,D,20211123,000000,9.44552,9.44552,9.33876,9.38774,10918.715248313,0
+SBI.US,D,20211124,000000,9.36815,9.39655,9.35835,9.37303,12793.295498538,0
+SBI.US,D,20211126,000000,9.32897,9.37696,9.32897,9.36815,3849.2197948514,0
+SBI.US,D,20211129,000000,9.45531,9.45531,9.37795,9.40634,16205.521640287,0
+SBI.US,D,20211130,000000,9.44552,9.44552,9.32897,9.42593,10098.841642142,0
+SBI.US,D,20211201,000000,9.42593,9.42593,9.39655,9.40634,14288.058835319,0
+SBI.US,D,20211202,000000,9.38774,9.42396,9.34855,9.35835,7310.4545705933,0
+SBI.US,D,20211203,000000,9.30938,9.36815,9.28224,9.31918,5745.241322448,0
+SBI.US,D,20211206,000000,9.29203,9.35835,9.25747,9.30938,6418.089026641,0
+SBI.US,D,20211207,000000,9.35835,9.35835,9.27205,9.28224,19754.563551932,0
+SBI.US,D,20211208,000000,9.28224,9.30938,9.26236,9.29203,9705.7515569916,0
+SBI.US,D,20211209,000000,9.30086,9.30086,9.25218,9.26042,20794.976011071,0
+SBI.US,D,20211210,000000,9.27205,9.27205,9.27205,9.27205,1494.7633367806,0
+SBI.US,D,20211213,000000,9.30086,9.39655,9.25218,9.28224,25856.138484036,0
+SBI.US,D,20211214,000000,9.25218,9.26236,9.18449,9.26236,19625.915887701,0
+SBI.US,D,20211215,000000,9.27205,9.27205,9.19429,9.23288,22125.356221335,0
+SBI.US,D,20211216,000000,9.22328,9.39655,9.22328,9.37795,26142.022182328,0
+SBI.US,D,20211217,000000,9.35835,9.38577,9.33876,9.34855,2860.8790093299,0
+SBI.US,D,20211220,000000,9.30938,9.34855,9.13601,9.1747,33759.801728584,0
+SBI.US,D,20211221,000000,9.25218,9.25218,9.18449,9.19429,9159.5094906135,0
+SBI.US,D,20211222,000000,9.25551,9.25551,9.21155,9.21155,2451.4527128484,0
+SBI.US,D,20211223,000000,9.21643,9.21643,9.12925,9.16804,30292.440873595,0
+SBI.US,D,20211227,000000,9.19724,9.19724,9.13887,9.15845,28461.764191321,0
+SBI.US,D,20211228,000000,9.17763,9.21643,9.11026,9.21643,52721.03801776,0
+SBI.US,D,20211229,000000,9.25551,9.27011,9.21643,9.26529,30560.967347346,0
+SBI.US,D,20211230,000000,9.28517,9.35148,9.23573,9.32211,38572.857991961,0
+SBI.US,D,20211231,000000,9.39068,9.39068,9.34169,9.34169,7175.6808271129,0
+SBI.US,D,20220103,000000,9.3319,9.3319,9.3037,9.3037,21358.575301989,0
+SBI.US,D,20220104,000000,9.27498,9.28517,9.24542,9.25551,9862.9875910519,0
+SBI.US,D,20220105,000000,9.24542,9.25218,9.17763,9.17763,13242.541310139,0
+SBI.US,D,20220106,000000,9.15845,9.15845,9.14848,9.14857,8766.4194054628,0
+SBI.US,D,20220107,000000,9.13877,9.15845,9.10987,9.15845,6077.0706151077,0
+SBI.US,D,20220110,000000,9.11966,9.15845,9.10007,9.12925,3596.008519222,0
+SBI.US,D,20220111,000000,9.11966,9.28517,9.08088,9.08088,21172.750898099,0
+SBI.US,D,20220112,000000,9.15845,9.15845,9.10262,9.15845,18498.717305867,0
+SBI.US,D,20220113,000000,9.14866,9.17763,9.13887,9.14866,19159.312851562,0
+SBI.US,D,20220114,000000,9.11966,9.12925,9.10007,9.11966,15108.953454698,0
+SBI.US,D,20220118,000000,9.08088,9.08088,8.98392,8.98392,9943.6476344982,0
+SBI.US,D,20220119,000000,9.00331,9.00331,8.78039,8.78039,29149.927093636,0
+SBI.US,D,20220120,000000,8.80948,8.91604,8.80948,8.91604,47234.113036982,0
+SBI.US,D,20220121,000000,8.8179,8.93847,8.8179,8.88009,25152.660383598,0
+SBI.US,D,20220124,000000,8.82181,9.1133,8.78989,8.90929,58110.966743759,0
+SBI.US,D,20220125,000000,8.73436,8.95777,8.69557,8.94817,21564.819970042,0
+SBI.US,D,20220126,000000,8.99665,9.02575,8.92379,8.92867,29496.05057121,0
+SBI.US,D,20220127,000000,8.94817,8.99665,8.92534,8.95777,13611.127078293,0
+SBI.US,D,20220128,000000,8.96756,8.99665,8.8996,8.9512,15634.775256913,0
+SBI.US,D,20220131,000000,8.92867,9.06462,8.8996,9.06462,7426.8500763261,0
+SBI.US,D,20220201,000000,9.06462,9.13084,9.06462,9.1133,16970.260533217,0
+SBI.US,D,20220202,000000,9.1133,9.19106,9.06824,9.08421,15632.733230497,0
+SBI.US,D,20220203,000000,9.08421,9.08421,8.78294,8.96756,8267.1439466611,0
+SBI.US,D,20220204,000000,8.96756,9.00644,8.8996,8.8996,8663.2970714363,0
+SBI.US,D,20220207,000000,8.94817,8.95777,8.92837,8.95777,17135.664672942,0
+SBI.US,D,20220208,000000,8.95777,9.08421,8.93847,9.00644,27341.712701944,0
+SBI.US,D,20220209,000000,8.99665,8.99665,8.85561,8.88009,17718.663214815,0
+SBI.US,D,20220210,000000,8.8607,8.92867,8.77824,8.77824,14219.650950371,0
+SBI.US,D,20220211,000000,8.80243,8.84131,8.78294,8.8315,7162.4076554067,0
+SBI.US,D,20220214,000000,8.81222,8.84131,8.61781,8.67619,25462.027385678,0
+SBI.US,D,20220215,000000,8.6373,8.82181,8.6373,8.77325,22301.99150635,0
+SBI.US,D,20220216,000000,8.72467,8.75375,8.6469,8.73436,70237.540617354,0
+SBI.US,D,20220217,000000,8.70812,8.79577,8.61066,8.64965,44315.036274785,0
+SBI.US,D,20220218,000000,8.63995,8.72711,8.62046,8.65944,18374.153694469,0
+SBI.US,D,20220222,000000,8.62046,8.64965,8.62046,8.63995,18641.659155013,0
+SBI.US,D,20220223,000000,8.61811,8.78597,8.61811,8.78597,27680.689087061,0
+SBI.US,D,20220224,000000,8.71782,8.83474,8.71067,8.83474,34197.816394895,0
+SBI.US,D,20220225,000000,8.86393,8.86393,8.80556,8.82007,7938.3776936262,0
+SBI.US,D,20220228,000000,8.85414,8.87373,8.83474,8.85414,11059.615071043,0
+SBI.US,D,20220301,000000,8.88342,8.99038,8.85414,8.88342,24720.771796538,0
+SBI.US,D,20220302,000000,8.9223,8.9223,8.85414,8.89313,6202.6552397142,0
+SBI.US,D,20220303,000000,8.91271,8.93209,8.82494,8.82494,13813.287693512,0
+SBI.US,D,20220304,000000,8.81525,8.8516,8.67883,8.79577,18112.774313174,0
+SBI.US,D,20220307,000000,8.85414,8.85414,8.65944,8.69831,17552.23806188,0
+SBI.US,D,20220308,000000,8.63015,8.71782,8.63015,8.67883,7804.624963354,0
+SBI.US,D,20220309,000000,8.64965,8.67883,8.60097,8.65846,12125.552860387,0
+SBI.US,D,20220310,000000,8.64965,8.64965,8.58149,8.59118,16041.13851377,0
+SBI.US,D,20220311,000000,8.64269,8.64269,8.57178,8.62046,10367.368115895,0
+SBI.US,D,20220314,000000,8.57178,8.60216,8.5133,8.56199,17736.020439354,0
+SBI.US,D,20220315,000000,8.56199,8.58149,8.53281,8.54251,22876.821942559,0
+SBI.US,D,20220316,000000,8.523,8.53525,8.38667,8.48404,23765.103433677,0
+SBI.US,D,20220317,000000,8.46464,8.56199,8.46464,8.56199,2105.3292352742,0
+SBI.US,D,20220318,000000,8.54251,8.56199,8.47433,8.47433,10734.932870841,0
+SBI.US,D,20220321,000000,8.43536,8.45485,8.3087,8.37688,24457.350388826,0
+SBI.US,D,20220322,000000,8.31849,8.40234,8.31849,8.38648,7995.5544332843,0
+SBI.US,D,20220323,000000,8.40419,8.4091,8.38962,8.4091,6633.5228135677,0
+SBI.US,D,20220324,000000,8.4091,8.414,8.33094,8.33094,6901.0282741117,0
+SBI.US,D,20220325,000000,8.29196,8.37983,8.26748,8.37983,17898.361539455,0
+SBI.US,D,20220328,000000,8.37003,8.38962,8.32125,8.37003,7091.957744042,0
+SBI.US,D,20220329,000000,8.35053,8.36033,8.30165,8.34074,16416.87137438,0
+SBI.US,D,20220330,000000,8.38962,8.43358,8.26259,8.29196,37043.380206104,0
+SBI.US,D,20220331,000000,8.30165,8.42869,8.28217,8.38962,20976.71636213,0
+SBI.US,D,20220401,000000,8.33094,8.42722,8.33094,8.37983,9744.5500589025,0
+SBI.US,D,20220404,000000,8.4091,8.41889,8.33094,8.36033,16947.798242637,0
+SBI.US,D,20220405,000000,8.29196,8.34074,8.26259,8.26259,6724.392989096,0
+SBI.US,D,20220406,000000,8.2138,8.25288,8.19951,8.2138,13551.908312218,0
+SBI.US,D,20220407,000000,8.26259,8.26259,8.14542,8.15523,19406.398047942,0
+SBI.US,D,20220408,000000,8.15523,8.15523,8.11625,8.15523,14815.922663949,0
+SBI.US,D,20220411,000000,8.15523,8.15523,8.05749,8.06728,21972.204240106,0
+SBI.US,D,20220412,000000,8.12584,8.12584,7.94035,7.94035,29321.457312611,0
+SBI.US,D,20220413,000000,7.94035,8.01841,7.94035,8.00872,18825.441532485,0
+SBI.US,D,20220414,000000,8.00872,8.00872,7.94526,7.95004,25299.686285576,0
+SBI.US,D,20220418,000000,7.95984,7.97943,7.92086,7.94035,17997.399820649,0
+SBI.US,D,20220419,000000,7.92076,7.95004,7.91106,7.95004,37580.433153608,0
+SBI.US,D,20220420,000000,7.96963,8.00872,7.91106,7.99893,31406.366283723,0
+SBI.US,D,20220421,000000,7.98227,8.02427,7.82557,7.89411,55699.333546029,0
+SBI.US,D,20220422,000000,7.87453,7.93329,7.86473,7.90234,28375.999081834,0
+SBI.US,D,20220425,000000,7.88432,7.93309,7.84514,7.92349,42527.242147256,0
+SBI.US,D,20220426,000000,7.94308,7.96268,7.89411,7.92839,28135.039964702,0
+SBI.US,D,20220427,000000,7.95287,7.95287,7.80372,7.88432,83016.541930976,0
+SBI.US,D,20220428,000000,7.89411,7.94318,7.88432,7.94308,20004.711787938,0
+SBI.US,D,20220429,000000,7.93329,7.97248,7.80597,7.86473,29245.902335207,0
+SBI.US,D,20220502,000000,7.90391,7.90391,7.77659,7.81576,31341.021438398,0
+SBI.US,D,20220503,000000,7.84514,8.05083,7.80597,7.99207,45821.030756855,0
+SBI.US,D,20220504,000000,7.95287,7.95287,7.88432,7.92349,12296.062066152,0
+SBI.US,D,20220505,000000,7.88432,7.88521,7.7668,7.79617,37612.08456306,0
+SBI.US,D,20220506,000000,7.81576,7.85493,7.71782,7.83535,54562.945845321,0
+SBI.US,D,20220509,000000,7.7668,7.83535,7.74719,7.74719,30394.542194412,0
+SBI.US,D,20220510,000000,7.85493,7.85493,7.74719,7.79617,9304.4933661755,0
+SBI.US,D,20220511,000000,7.81576,7.84514,7.79129,7.80078,11453.726169402,0
+SBI.US,D,20220512,000000,7.81576,7.81576,7.62968,7.73741,50044.96239911,0
+SBI.US,D,20220513,000000,7.71782,7.72761,7.62968,7.68843,57512.653003764,0
+SBI.US,D,20220516,000000,7.69822,7.69822,7.61989,7.65906,33622.985958687,0
+SBI.US,D,20220517,000000,7.64927,7.68042,7.6101,7.62968,17976.979556486,0
+SBI.US,D,20220518,000000,7.61989,7.65906,7.56113,7.57091,30122.952681035,0
+SBI.US,D,20220519,000000,7.6101,7.63947,7.5807,7.61989,42047.36593941,0
+SBI.US,D,20220520,000000,7.66212,7.66212,7.60318,7.6523,47411.071293515,0
+SBI.US,D,20220523,000000,7.66212,7.71124,7.64247,7.71124,33742.455265815,0
+SBI.US,D,20220524,000000,7.72106,7.76035,7.7014,7.72106,31460.110949579,0
+SBI.US,D,20220525,000000,7.75051,7.97646,7.71124,7.91753,86144.755008261,0
+SBI.US,D,20220526,000000,7.93717,8.05504,7.93717,8.00593,51897.374327257,0
+SBI.US,D,20220527,000000,8.06488,8.14347,8.05504,8.08452,37996.655487738,0
+SBI.US,D,20220531,000000,8.05504,8.1631,8.0192,8.13364,30526.609728353,0
+SBI.US,D,20220601,000000,8.11398,8.13364,8.0747,8.13364,24202.826101031,0
+SBI.US,D,20220602,000000,8.11398,8.13364,8.08452,8.10416,19681.911244472,0
+SBI.US,D,20220603,000000,8.10416,8.10486,7.9961,8.0354,20452.533299508,0
+SBI.US,D,20220606,000000,8.08452,8.13364,8.01576,8.10416,34966.085001818,0
+SBI.US,D,20220607,000000,8.11398,8.11398,8.06488,8.09434,10997.397702184,0
+SBI.US,D,20220608,000000,8.12382,8.12382,8.06488,8.08452,17017.818882478,0
+SBI.US,D,20220609,000000,8.06488,8.12382,8.01576,8.04522,15024.585086229,0
+SBI.US,D,20220610,000000,8.04522,8.04522,7.95682,7.96665,29131.956867853,0
+SBI.US,D,20220613,000000,7.947,7.947,7.77018,7.80947,37112.018016369,0
+SBI.US,D,20220614,000000,7.85858,7.89788,7.78982,7.88806,34918.239246749,0
+SBI.US,D,20220615,000000,7.89788,7.89788,7.76035,7.81439,13796.883371073,0
+SBI.US,D,20220616,000000,7.80947,7.84876,7.72106,7.83894,26038.270705033,0
+SBI.US,D,20220617,000000,7.87823,7.96665,7.83894,7.83894,70430.987450092,0
+SBI.US,D,20220621,000000,7.82911,7.86841,7.77018,7.86841,28620.923483932,0
+SBI.US,D,20220622,000000,7.87136,7.97816,7.85165,7.95018,12438.688703703,0
+SBI.US,D,20220623,000000,7.96989,7.97914,7.81915,7.85165,85290.385150963,0
+SBI.US,D,20220624,000000,7.85165,7.93047,7.7039,7.78269,47941.836745215,0
+SBI.US,D,20220627,000000,7.78269,7.83196,7.73345,7.83196,17672.39842757,0
+SBI.US,D,20220628,000000,7.77284,7.96989,7.77284,7.91078,35080.878211193,0
+SBI.US,D,20220629,000000,7.94033,7.98957,7.86151,7.96003,22666.551228471,0
+SBI.US,D,20220630,000000,7.97973,7.98957,7.9218,7.94033,24342.434617552,0
+SBI.US,D,20220701,000000,7.97973,8.03884,7.96003,7.96003,46645.590174738,0
+SBI.US,D,20220705,000000,7.98957,7.98957,7.90092,7.96989,39770.509499842,0
+SBI.US,D,20220706,000000,7.97973,8.02407,7.96989,7.96989,12076.308104125,0
+SBI.US,D,20220707,000000,7.94033,7.98957,7.91078,7.96003,24497.740588801,0
+SBI.US,D,20220708,000000,7.96989,7.96989,7.93047,7.95018,6955.2713397885,0
+SBI.US,D,20220711,000000,7.97973,8.02899,7.96003,7.99942,20636.40781347,0
+SBI.US,D,20220712,000000,8.02899,8.06839,8.01914,8.02899,43449.129367821,0
+SBI.US,D,20220713,000000,8.00928,8.03884,7.96989,8.00928,22143.789299107,0
+SBI.US,D,20220714,000000,8.01914,8.01914,7.95018,8.00928,13833.397229806,0
+SBI.US,D,20220715,000000,8.03884,8.0881,8.02712,8.05854,11215.527296165,0
+SBI.US,D,20220718,000000,8.0881,8.0881,7.97973,8.00928,28604.720717343,0
+SBI.US,D,20220719,000000,7.95018,8.01914,7.95018,7.96003,27442.463612256,0
+SBI.US,D,20220720,000000,7.94033,8.03884,7.94033,7.96989,16998.39081379,0
+SBI.US,D,20220721,000000,7.95308,8.01235,7.95308,7.9926,5689.4966194446,0
+SBI.US,D,20220722,000000,7.9926,8.04832,7.9926,8.02224,10158.297113102,0
+SBI.US,D,20220725,000000,8.042,8.042,7.98273,8.00247,8656.2133231613,0
+SBI.US,D,20220726,000000,8.02224,8.06176,8.01235,8.03212,21580.814343208,0
+SBI.US,D,20220727,000000,8.06176,8.07164,8.02719,8.07164,6890.9612142285,0
+SBI.US,D,20220728,000000,8.05188,8.13093,8.05188,8.12104,10625.926972234,0
+SBI.US,D,20220729,000000,8.13093,8.20008,8.10128,8.13093,12593.616249622,0
+SBI.US,D,20220801,000000,8.06176,8.1902,8.06176,8.18032,20348.984173158,0
+SBI.US,D,20220802,000000,8.1408,8.22971,8.1408,8.20996,21721.508175285,0
+SBI.US,D,20220803,000000,8.18032,8.22971,8.18032,8.21983,14908.485270913,0
+SBI.US,D,20220804,000000,8.22971,8.22971,8.20996,8.20996,12806.1752765,0
+SBI.US,D,20220805,000000,8.07164,8.20008,8.07164,8.17044,23287.359673289,0
+SBI.US,D,20220808,000000,8.21983,8.22971,8.17044,8.18032,14552.19585443,0
+SBI.US,D,20220809,000000,8.15068,8.1902,8.1408,8.17044,6941.5705063424,0
+SBI.US,D,20220810,000000,8.17044,8.23959,8.17044,8.23959,11709.978009315,0
+SBI.US,D,20220811,000000,8.28898,8.28898,8.21983,8.21983,23579.881381708,0
+SBI.US,D,20220812,000000,8.25935,8.30875,8.25283,8.28898,20491.702376918,0
+SBI.US,D,20220815,000000,8.26923,8.31863,8.26923,8.26923,8573.2140840945,0
+SBI.US,D,20220816,000000,8.26923,8.27911,8.21983,8.21983,4535.6047592477,0
+SBI.US,D,20220817,000000,8.21983,8.21983,8.18032,8.20008,18915.729020492,0
+SBI.US,D,20220818,000000,8.17044,8.21983,8.17044,8.18239,6715.8530635144,0
+SBI.US,D,20220819,000000,8.10128,8.1408,8.0914,8.12104,10925.533981549,0
+SBI.US,D,20220822,000000,8.17044,8.17044,8.03212,8.042,7902.1348706642,0
+SBI.US,D,20220823,000000,8.12424,8.12424,8.02872,8.09451,33399.601957419,0
+SBI.US,D,20220824,000000,8.11206,8.11206,8.06479,8.07469,9951.9529570017,0
+SBI.US,D,20220825,000000,8.11433,8.11433,8.02515,8.04497,18551.409264675,0
+SBI.US,D,20220826,000000,8.02515,8.03506,7.99544,8.02515,30688.552703614,0
+SBI.US,D,20220829,000000,7.92609,7.98553,7.88635,7.88635,22177.917071419,0
+SBI.US,D,20220830,000000,7.85673,7.90627,7.85673,7.88645,4541.9663596863,0
+SBI.US,D,20220831,000000,7.90627,7.90627,7.85673,7.85673,17210.015199781,0
+SBI.US,D,20220901,000000,7.87654,7.88537,7.77747,7.8171,31520.237210365,0
+SBI.US,D,20220902,000000,7.83692,7.89438,7.80719,7.85673,18634.173985007,0
+SBI.US,D,20220906,000000,7.85673,7.85673,7.79729,7.80223,13857.034700474,0
+SBI.US,D,20220907,000000,7.82701,7.85029,7.79729,7.8171,24310.622608757,0
+SBI.US,D,20220908,000000,7.82701,7.84186,7.82701,7.82701,19802.973328233,0
+SBI.US,D,20220909,000000,7.83692,7.84683,7.83196,7.83692,35498.999741451,0
+SBI.US,D,20220912,000000,7.79729,7.85673,7.79729,7.84683,7924.2173088661,0
+SBI.US,D,20220913,000000,7.80719,7.83692,7.78738,7.8171,14523.189766562,0
+SBI.US,D,20220914,000000,7.8171,7.83522,7.70811,7.72793,59265.595712903,0
+SBI.US,D,20220915,000000,7.70811,7.73437,7.63877,7.66848,62712.443516975,0
+SBI.US,D,20220916,000000,7.62886,7.64868,7.58923,7.62886,60449.534943994,0
+SBI.US,D,20220919,000000,7.62886,7.63877,7.57436,7.57436,23244.774503017,0
+SBI.US,D,20220920,000000,7.57932,7.57932,7.54959,7.5595,15189.344832648,0
+SBI.US,D,20220921,000000,7.5595,7.59913,7.50997,7.50997,105476.57078221,0
+SBI.US,D,20220922,000000,7.52289,7.52289,7.43354,7.44338,84058.201378465,0
+SBI.US,D,20220923,000000,7.45332,7.45332,7.38872,7.39369,25916.31024723,0
+SBI.US,D,20220926,000000,7.37382,7.39369,7.25456,7.36388,59073.690909489,0
+SBI.US,D,20220927,000000,7.39369,7.39369,7.31657,7.33407,26849.116288744,0
+SBI.US,D,20220928,000000,7.33407,7.43344,7.32413,7.36388,38314.479866959,0
+SBI.US,D,20220929,000000,7.29431,7.31419,7.24463,7.28437,21825.850097551,0
+SBI.US,D,20220930,000000,7.25456,7.33417,7.25456,7.30425,17233.264581404,0
+SBI.US,D,20221003,000000,7.344,7.44288,7.344,7.38376,43937.478960787,0
+SBI.US,D,20221004,000000,7.40363,7.52289,7.40363,7.48313,38467.431882396,0
+SBI.US,D,20221005,000000,7.45332,7.45332,7.39369,7.41854,18021.168713557,0
+SBI.US,D,20221006,000000,7.39369,7.44984,7.39369,7.41356,7242.0766782883,0
+SBI.US,D,20221007,000000,7.41356,7.41356,7.37382,7.37382,19480.250439765,0
+SBI.US,D,20221010,000000,7.4235,7.4235,7.33903,7.39369,42451.228126574,0
+SBI.US,D,20221011,000000,7.31419,7.39369,7.31419,7.36388,18615.870299894,0
+SBI.US,D,20221012,000000,7.36388,7.3925,7.32413,7.33407,15498.466722106,0
+SBI.US,D,20221013,000000,7.28437,7.33903,7.27444,7.29431,19855.586635541,0
+SBI.US,D,20221014,000000,7.31419,7.344,7.30415,7.30415,20147.402980782,0
+SBI.US,D,20221017,000000,7.33407,7.344,7.29431,7.29431,20870.906264329,0
+SBI.US,D,20221018,000000,7.30425,7.32413,7.2645,7.2645,75533.139044373,0
+SBI.US,D,20221019,000000,7.27444,7.32413,7.24463,7.25456,16872.016071261,0
+SBI.US,D,20221020,000000,7.27444,7.33407,7.24463,7.24463,22508.09658746,0
+SBI.US,D,20221021,000000,7.24762,7.26755,7.23765,7.23765,10810.284678284,0
+SBI.US,D,20221024,000000,7.23765,7.27752,7.10805,7.13795,119699.55283885,0
+SBI.US,D,20221025,000000,7.19777,7.21771,7.13795,7.16786,43730.645897232,0
+SBI.US,D,20221026,000000,7.23755,7.23755,7.16786,7.17783,17783.755874668,0
+SBI.US,D,20221027,000000,7.20774,7.20774,7.16986,7.16986,112369.98522781,0
+SBI.US,D,20221028,000000,7.17783,7.21771,7.16786,7.21771,23923.6605342,0
+SBI.US,D,20221031,000000,7.17783,7.21771,7.15789,7.1878,37730.170538088,0
+SBI.US,D,20221101,000000,7.23765,7.24762,7.17783,7.23765,42329.331273908,0
+SBI.US,D,20221102,000000,7.17783,7.26755,7.17783,7.22768,13282.897811064,0
+SBI.US,D,20221103,000000,7.22768,7.22768,7.20764,7.22768,11696.01181672,0
+SBI.US,D,20221104,000000,7.20774,7.30245,7.20774,7.26755,14407.360010596,0
+SBI.US,D,20221107,000000,7.26755,7.35728,7.26028,7.30743,25999.050624148,0
+SBI.US,D,20221108,000000,7.32737,7.38878,7.29746,7.30743,35400.999059664,0
+SBI.US,D,20221109,000000,7.3174,7.3174,7.21771,7.24193,26623.974754664,0
+SBI.US,D,20221110,000000,7.30743,7.40712,7.30743,7.39715,19778.898885256,0
+SBI.US,D,20221111,000000,7.39715,7.447,7.38718,7.38718,105746.59191513,0
+SBI.US,D,20221114,000000,7.42706,7.43703,7.33734,7.33734,66814.721363628,0
+SBI.US,D,20221115,000000,7.38718,7.447,7.38718,7.41709,36166.35557906,0
+SBI.US,D,20221116,000000,7.39715,7.50682,7.39715,7.447,30372.516449268,0
+SBI.US,D,20221117,000000,7.447,7.54669,7.43703,7.447,27732.387538324,0
+SBI.US,D,20221118,000000,7.48688,7.48688,7.39715,7.447,607022.01019928,0
+SBI.US,D,20221121,000000,7.48,7.54,7.48,7.51,19288,0
+SBI.US,D,20221122,000000,7.51,7.63,7.51,7.62,67367,0
+SBI.US,D,20221123,000000,7.62,7.67,7.61,7.62,31474,0
+SBI.US,D,20221125,000000,7.58,7.66,7.58,7.62,3715,0
+SBI.US,D,20221128,000000,7.64,7.6896,7.63,7.63,56505,0
+SBI.US,D,20221129,000000,7.6,7.785,7.6,7.65,76843,0
+SBI.US,D,20221130,000000,7.76,7.76,7.62,7.72,56467,0
+SBI.US,D,20221201,000000,7.73,7.73,7.68,7.68,101005,0
+SBI.US,D,20221202,000000,7.64,7.7094,7.64,7.67,55121,0
+SBI.US,D,20221205,000000,7.63,7.68,7.62,7.64,93677,0
+SBI.US,D,20221206,000000,7.6,7.73,7.6,7.65,78856,0
+SBI.US,D,20221207,000000,7.67,7.75,7.67,7.72,64459,0
+SBI.US,D,20221208,000000,7.74,7.83,7.74,7.78,66297,0
+SBI.US,D,20221209,000000,7.72,7.77,7.7,7.73,31767,0
+SBI.US,D,20221212,000000,7.74,7.77,7.7137,7.75,26861,0
+SBI.US,D,20221213,000000,7.78,7.84,7.71,7.74,88001,0
+SBI.US,D,20221214,000000,7.7,7.82,7.7,7.75,71565,0
+SBI.US,D,20221215,000000,7.7201,7.7829,7.72,7.73,51931,0
+SBI.US,D,20221216,000000,7.71,7.72,7.64,7.65,76070,0
+SBI.US,D,20221219,000000,7.59,7.66,7.58,7.64,58812,0
+SBI.US,D,20221220,000000,7.61,7.63,7.51,7.52,58885,0
+SBI.US,D,20221221,000000,7.49,7.5601,7.49,7.53,133385,0
+SBI.US,D,20221222,000000,7.53,7.5444,7.48,7.49,105005,0
+SBI.US,D,20221223,000000,7.51,7.5466,7.49,7.5466,53791,0
+SBI.US,D,20221227,000000,7.5,7.555,7.48,7.5,56800,0
+SBI.US,D,20221228,000000,7.51,7.57,7.5,7.51,68284,0
+SBI.US,D,20221229,000000,7.48,7.61,7.48,7.55,81014,0
+SBI.US,D,20221230,000000,7.57,7.69,7.52,7.59,87031,0
+SBI.US,D,20230103,000000,7.59,7.68,7.56,7.66,29524,0
+SBI.US,D,20230104,000000,7.65,7.77,7.6301,7.74,59974,0
+SBI.US,D,20230105,000000,7.68,7.7199,7.67,7.67,16737,0
+SBI.US,D,20230106,000000,7.68,7.76,7.67,7.755,24617,0
+SBI.US,D,20230109,000000,7.78,7.79,7.7416,7.76,32973,0
+SBI.US,D,20230110,000000,7.78,7.78,7.7,7.71,17028,0
+SBI.US,D,20230111,000000,7.73,7.79,7.73,7.75,17801,0
+SBI.US,D,20230112,000000,7.76,7.8551,7.76,7.84,19390,0
+SBI.US,D,20230113,000000,7.8,7.85,7.8,7.8206,6988,0
+SBI.US,D,20230117,000000,7.82,7.82,7.74,7.795,39771,0
+SBI.US,D,20230118,000000,7.82,7.86,7.82,7.84,6832,0
+SBI.US,D,20230119,000000,7.82,7.895,7.82,7.85,18070,0
+SBI.US,D,20230120,000000,7.86,7.93,7.835,7.91,20231,0
+SBI.US,D,20230123,000000,7.84,7.92,7.84,7.87,34293,0
+SBI.US,D,20230124,000000,7.9,7.935,7.8853,7.89,8819,0
+SBI.US,D,20230125,000000,7.91,7.92,7.79,7.89,27973,0
+SBI.US,D,20230126,000000,7.86,7.91,7.86,7.91,36205,0
+SBI.US,D,20230127,000000,7.91,7.92,7.875,7.89,26158,0
+SBI.US,D,20230130,000000,7.83,7.94,7.83,7.89,86823,0
+SBI.US,D,20230131,000000,7.92,7.9499,7.91,7.93,43308,0
+SBI.US,D,20230201,000000,7.93,8.01,7.93,8.01,45169,0
+SBI.US,D,20230202,000000,7.99,8.06,7.99,8.04,28416,0
+SBI.US,D,20230203,000000,8,8.01,7.91,7.91,53309,0
+SBI.US,D,20230206,000000,7.92,7.92,7.88,7.88,36870,0
+SBI.US,D,20230207,000000,7.89,7.94,7.89,7.93,10171,0
+SBI.US,D,20230208,000000,7.93,7.95,7.93,7.94,23307,0
+SBI.US,D,20230209,000000,7.93,7.95,7.93,7.94,28675,0
+SBI.US,D,20230210,000000,7.9201,7.9514,7.92,7.95,12127,0
+SBI.US,D,20230213,000000,7.98,8.01,7.98,8.01,29291,0
+SBI.US,D,20230214,000000,8,8.05,7.995,8.01,37621,0
+SBI.US,D,20230215,000000,7.98,8.08,7.97,7.97,26951,0
+SBI.US,D,20230216,000000,7.99,8.0268,7.94,8,86220,0
+SBI.US,D,20230217,000000,7.96,8.065,7.96,7.99,85905,0
+SBI.US,D,20230221,000000,7.96,7.96,7.77,7.78,36117,0
+SBI.US,D,20230222,000000,7.77,7.84,7.77,7.8,6208,0
+SBI.US,D,20230223,000000,7.81,7.95,7.81,7.95,30526,0
+SBI.US,D,20230224,000000,7.88,7.88,7.7801,7.82,16142,0
+SBI.US,D,20230227,000000,7.86,7.87,7.79,7.82,8768,0
+SBI.US,D,20230228,000000,7.77,7.94,7.77,7.8,31485,0
+SBI.US,D,20230301,000000,7.84,7.8899,7.8,7.82,20676,0
+SBI.US,D,20230302,000000,7.82,7.82,7.73,7.77,17209,0
+SBI.US,D,20230303,000000,7.75,7.85,7.75,7.83,39299,0
+SBI.US,D,20230306,000000,7.81,7.86,7.77,7.77,60291,0
+SBI.US,D,20230307,000000,7.76,7.82,7.76,7.77,19417,0
+SBI.US,D,20230308,000000,7.7412,7.8,7.7,7.7,13164,0
+SBI.US,D,20230309,000000,7.73,7.8,7.71,7.78,11371,0
+SBI.US,D,20230310,000000,7.81,7.89,7.79,7.83,10945,0
+SBI.US,D,20230313,000000,7.83,7.88,7.7846,7.83,8650,0
+SBI.US,D,20230314,000000,7.83,7.8726,7.83,7.85,7595,0
+SBI.US,D,20230315,000000,7.91,7.92,7.81,7.875,10744,0
+SBI.US,D,20230316,000000,7.89,7.9587,7.82,7.91,24479,0
+SBI.US,D,20230317,000000,7.92,7.93,7.85,7.85,7049,0
+SBI.US,D,20230320,000000,7.86,7.89,7.83,7.83,13349,0
+SBI.US,D,20230321,000000,7.83,7.87,7.82,7.82,76517,0
+SBI.US,D,20230322,000000,7.79,7.8558,7.79,7.82,9067,0
+SBI.US,D,20230323,000000,7.8,7.8598,7.77,7.8,4416,0
+SBI.US,D,20230324,000000,7.91,7.91,7.8,7.8,12242,0
+SBI.US,D,20230327,000000,7.81,7.8493,7.76,7.82,17682,0
+SBI.US,D,20230328,000000,7.84,7.84,7.8102,7.84,2870,0
+SBI.US,D,20230329,000000,7.8253,7.83,7.82,7.83,4779,0
+SBI.US,D,20230330,000000,7.88,7.89,7.86,7.88,12286,0
+SBI.US,D,20230331,000000,7.86,7.93,7.86,7.9068,15673,0
+SBI.US,D,20230403,000000,7.94,7.98,7.8,7.9,21476,0
+SBI.US,D,20230404,000000,7.87,7.94,7.855,7.89,5334,0
+SBI.US,D,20230405,000000,7.85,7.9403,7.85,7.93,14029,0
+SBI.US,D,20230406,000000,7.9,7.91,7.88,7.88,17805,0
+SBI.US,D,20230410,000000,7.83,7.87,7.8,7.81,35149,0
+SBI.US,D,20230411,000000,7.81,7.8768,7.79,7.86,25784,0
+SBI.US,D,20230412,000000,7.86,7.88,7.81,7.82,72828,0
+SBI.US,D,20230413,000000,7.86,7.87,7.8,7.8,101306,0
+SBI.US,D,20230414,000000,7.83,7.8347,7.8,7.81,16899,0
+SBI.US,D,20230417,000000,7.8,7.8399,7.77,7.77,29790,0
+SBI.US,D,20230418,000000,7.78,7.7884,7.72,7.72,23551,0
+SBI.US,D,20230419,000000,7.68,7.73,7.67,7.72,20569,0
+SBI.US,D,20230420,000000,7.73,7.76,7.68,7.76,17705,0
+SBI.US,D,20230421,000000,7.79,7.8,7.75,7.78,18358,0
+SBI.US,D,20230424,000000,7.8,7.835,7.7501,7.77,6175,0
+SBI.US,D,20230425,000000,7.83,7.83,7.72,7.77,20619,0
+SBI.US,D,20230426,000000,7.79,7.82,7.74,7.82,14424,0
+SBI.US,D,20230427,000000,7.85,7.85,7.73,7.76,9828,0
+SBI.US,D,20230428,000000,7.8,7.8,7.67,7.72,38746,0
+SBI.US,D,20230501,000000,7.76,7.76,7.67,7.69,24082,0
+SBI.US,D,20230502,000000,7.72,7.75,7.67,7.74,30377,0
+SBI.US,D,20230503,000000,7.77,7.77,7.67,7.69,34057,0
+SBI.US,D,20230504,000000,7.71,7.72,7.67,7.6916,11900,0
+SBI.US,D,20230505,000000,7.73,7.74,7.7,7.74,10969,0
+SBI.US,D,20230508,000000,7.76,7.76,7.69,7.71,26899,0
+SBI.US,D,20230509,000000,7.75,7.75,7.705,7.7095,20571,0
+SBI.US,D,20230510,000000,7.75,7.75,7.69,7.7,151798,0
+SBI.US,D,20230511,000000,7.73,7.73,7.67,7.69,38434,0
+SBI.US,D,20230512,000000,7.72,7.73,7.7,7.73,7945,0
+SBI.US,D,20230515,000000,7.75,7.83,7.73,7.79,23527,0
+SBI.US,D,20230516,000000,7.81,7.81,7.73,7.7533,26502,0
+SBI.US,D,20230517,000000,7.79,7.8,7.76,7.77,4686,0
+SBI.US,D,20230518,000000,7.79,7.8,7.7,7.72,11844,0
+SBI.US,D,20230519,000000,7.74,7.74,7.65,7.65,13460,0
+SBI.US,D,20230522,000000,7.66,7.66,7.53,7.58,11445,0
+SBI.US,D,20230523,000000,7.6,7.61,7.4811,7.54,113168,0
+SBI.US,D,20230524,000000,7.56,7.57,7.475,7.48,43453,0
+SBI.US,D,20230525,000000,7.53,7.53,7.49,7.52,35596,0
+SBI.US,D,20230526,000000,7.56,7.56,7.52,7.52,5808,0
+SBI.US,D,20230530,000000,7.56,7.57,7.5,7.56,46930,0
+SBI.US,D,20230531,000000,7.59,7.61,7.58,7.61,9345,0
+SBI.US,D,20230601,000000,7.65,7.66,7.59,7.6,17902,0
+SBI.US,D,20230602,000000,7.62,7.6277,7.5867,7.6,15041,0
+SBI.US,D,20230605,000000,7.62,7.6345,7.61,7.63,13537,0
+SBI.US,D,20230606,000000,7.63,7.668,7.63,7.65,11480,0
+SBI.US,D,20230607,000000,7.68,7.68,7.63,7.65,10201,0
+SBI.US,D,20230608,000000,7.63,7.67,7.63,7.67,5723,0
+SBI.US,D,20230609,000000,7.68,7.68,7.6,7.63,21695,0
+SBI.US,D,20230612,000000,7.62,7.67,7.62,7.67,30465,0
+SBI.US,D,20230613,000000,7.67,7.69,7.65,7.67,43531,0
+SBI.US,D,20230614,000000,7.67,7.73,7.67,7.7,21822,0
+SBI.US,D,20230615,000000,7.74,7.74,7.69,7.691,1417,0
+SBI.US,D,20230616,000000,7.71,7.74,7.71,7.73,36174,0
+SBI.US,D,20230620,000000,7.76,7.8076,7.73,7.76,26814,0
+SBI.US,D,20230621,000000,7.74,7.755,7.74,7.74,10629,0
+SBI.US,D,20230622,000000,7.67,7.76,7.67,7.71,10358,0
+SBI.US,D,20230623,000000,7.69,7.71,7.68,7.71,4468,0
+SBI.US,D,20230626,000000,7.68,7.71,7.66,7.66,11070,0
+SBI.US,D,20230627,000000,7.6938,7.705,7.66,7.68,24198,0
+SBI.US,D,20230628,000000,7.67,7.67,7.66,7.668,18097,0
+SBI.US,D,20230629,000000,7.67,7.675,7.6,7.61,14517,0
+SBI.US,D,20230630,000000,7.63,7.6624,7.62,7.62,8186,0
+SBI.US,D,20230703,000000,7.69,7.7,7.66,7.67,16046,0
+SBI.US,D,20230705,000000,7.68,7.72,7.67,7.67,20992,0
+SBI.US,D,20230706,000000,7.66,7.66,7.58,7.5886,14950,0
+SBI.US,D,20230707,000000,7.6001,7.66,7.6001,7.64,12151,0
+SBI.US,D,20230710,000000,7.59,7.645,7.59,7.62,5148,0
+SBI.US,D,20230711,000000,7.61,7.66,7.5712,7.64,3943,0
+SBI.US,D,20230712,000000,7.64,7.67,7.64,7.66,7696,0
+SBI.US,D,20230713,000000,7.65,7.719,7.65,7.69,25354,0
+SBI.US,D,20230714,000000,7.68,7.69,7.64,7.65,7010,0
+SBI.US,D,20230717,000000,7.67,7.69,7.65,7.69,14078,0
+SBI.US,D,20230718,000000,7.67,7.74,7.65,7.7,18769,0
+SBI.US,D,20230719,000000,7.71,7.76,7.71,7.76,17685,0
+SBI.US,D,20230720,000000,7.74,7.74,7.71,7.71,14556,0
+SBI.US,D,20230721,000000,7.66,7.72,7.66,7.7,30910,0
+SBI.US,D,20230724,000000,7.68,7.7,7.67,7.67,28514,0
+SBI.US,D,20230725,000000,7.64,7.6715,7.63,7.65,26687,0
+SBI.US,D,20230726,000000,7.64,7.68,7.64,7.67,18922,0
+SBI.US,D,20230727,000000,7.66,7.6606,7.63,7.63,11131,0
+SBI.US,D,20230728,000000,7.67,7.69,7.65,7.68,7048,0
+SBI.US,D,20230731,000000,7.66,7.72,7.64,7.69,9538,0
+SBI.US,D,20230801,000000,7.69,7.7048,7.67,7.68,20852,0
+SBI.US,D,20230802,000000,7.64,7.68,7.64,7.65,25115,0
+SBI.US,D,20230803,000000,7.65,7.67,7.55,7.56,24336,0
+SBI.US,D,20230804,000000,7.55,7.6099,7.55,7.56,21689,0
+SBI.US,D,20230807,000000,7.53,7.5597,7.53,7.53,20859,0
+SBI.US,D,20230808,000000,7.51,7.62,7.51,7.53,37412,0
+SBI.US,D,20230809,000000,7.48,7.57,7.48,7.53,69219,0
+SBI.US,D,20230810,000000,7.55,7.58,7.54,7.54,17164,0
+SBI.US,D,20230811,000000,7.56,7.58,7.55,7.57,25393,0
+SBI.US,D,20230814,000000,7.55,7.61,7.55,7.6,14321,0
+SBI.US,D,20230815,000000,7.56,7.63,7.55,7.62,12358,0
+SBI.US,D,20230816,000000,7.6,7.63,7.6,7.61,27085,0
+SBI.US,D,20230817,000000,7.5918,7.5936,7.59,7.59,8246,0
+SBI.US,D,20230818,000000,7.61,7.63,7.605,7.61,15158,0
+SBI.US,D,20230821,000000,7.58,7.58,7.54,7.56,8634,0
+SBI.US,D,20230822,000000,7.56,7.58,7.56,7.57,14253,0
+SBI.US,D,20230823,000000,7.56,7.56,7.54,7.55,1716,0
+SBI.US,D,20230824,000000,7.5,7.5,7.41,7.47,21606,0
+SBI.US,D,20230825,000000,7.51,7.51,7.43,7.455,16763,0
+SBI.US,D,20230828,000000,7.5,7.5,7.46,7.48,33604,0
+SBI.US,D,20230829,000000,7.45,7.51,7.45,7.48,30665,0
+SBI.US,D,20230830,000000,7.48,7.51,7.45,7.45,10864,0
+SBI.US,D,20230831,000000,7.5,7.5299,7.44,7.46,24002,0
+SBI.US,D,20230901,000000,7.5,7.5097,7.45,7.45,11692,0
+SBI.US,D,20230905,000000,7.43,7.47,7.43,7.45,25327,0
+SBI.US,D,20230906,000000,7.43,7.47,7.43,7.43,8173,0
+SBI.US,D,20230907,000000,7.43,7.44,7.38,7.39,30693,0
+SBI.US,D,20230908,000000,7.39,7.4147,7.39,7.4,17752,0
+SBI.US,D,20230911,000000,7.3802,7.41,7.35,7.35,43942,0
+SBI.US,D,20230912,000000,7.38,7.3942,7.36,7.36,52983,0
+SBI.US,D,20230913,000000,7.38,7.38,7.3,7.36,57596,0
+SBI.US,D,20230914,000000,7.36,7.39,7.3317,7.35,111898,0
+SBI.US,D,20230915,000000,7.335,7.36,7.33,7.33,39539,0
+SBI.US,D,20230918,000000,7.3,7.38,7.3,7.35,29479,0
+SBI.US,D,20230919,000000,7.36,7.36,7.16,7.33,35170,0
+SBI.US,D,20230920,000000,7.31,7.39,7.31,7.37,22841,0
+SBI.US,D,20230921,000000,7.32,7.325,7.3,7.31,15735,0
+SBI.US,D,20230922,000000,7.29,7.36,7.29,7.29,11868,0
+SBI.US,D,20230925,000000,7.29,7.32,7.26,7.27,92627,0
+SBI.US,D,20230926,000000,7.29,7.29,7.11,7.17,22796,0
+SBI.US,D,20230927,000000,7.1715,7.23,7.14,7.19,63372,0
+SBI.US,D,20230928,000000,7.23,7.25,7.15,7.15,31927,0
+SBI.US,D,20230929,000000,7.16,7.19,7.15,7.16,36752,0
+SBI.US,D,20231002,000000,7.17,7.1754,7.14,7.16,23253,0
+SBI.US,D,20231003,000000,7.12,7.1653,7.12,7.14,15148,0
+SBI.US,D,20231004,000000,7.14,7.18,7.14,7.18,10582,0
+SBI.US,D,20231005,000000,7.15,7.1501,7.13,7.15,20180,0
+SBI.US,D,20231006,000000,7.11,7.16,7.0802,7.16,13397,0
+SBI.US,D,20231009,000000,7.17,7.17,7.1301,7.15,10607,0
+SBI.US,D,20231010,000000,7.15,7.21,7.135,7.18,19818,0
+SBI.US,D,20231011,000000,7.22,7.22,7.175,7.18,41830,0
+SBI.US,D,20231012,000000,7.17,7.1899,7.135,7.16,15796,0
+SBI.US,D,20231013,000000,7.19,7.2,7.14,7.17,22601,0
+SBI.US,D,20231016,000000,7.15,7.18,7.1135,7.13,36398,0
+SBI.US,D,20231017,000000,7.14,7.14,7.1,7.14,22305,0
+SBI.US,D,20231018,000000,7.14,7.2,7.09,7.09,34115,0
+SBI.US,D,20231019,000000,7.08,7.14,7.08,7.1,21148,0
+SBI.US,D,20231020,000000,7.1,7.1199,7.1,7.1,5057,0
+SBI.US,D,20231023,000000,7.05,7.0803,7.03,7.04,30004,0
+SBI.US,D,20231024,000000,7.09,7.14,7.04,7.06,9524,0
+SBI.US,D,20231025,000000,7.06,7.07,7.02,7.03,50392,0
+SBI.US,D,20231026,000000,7.04,7.04,6.98,6.99,44721,0
+SBI.US,D,20231027,000000,6.98,7.0218,6.97,6.98,31203,0
+SBI.US,D,20231030,000000,7,7.02,6.98,6.99,4806,0
+SBI.US,D,20231031,000000,6.96,7.0271,6.96,7.02,22557,0
+SBI.US,D,20231101,000000,7.05,7.15,7.015,7.07,70451,0
+SBI.US,D,20231102,000000,7.11,7.21,7.11,7.21,35711,0
+SBI.US,D,20231103,000000,7.25,7.31,7.2401,7.29,13088,0
+SBI.US,D,20231106,000000,7.29,7.29,7.1838,7.205,8022,0
+SBI.US,D,20231107,000000,7.2401,7.27,7.24,7.27,9962,0
+SBI.US,D,20231108,000000,7.25,7.33,7.25,7.3,16798,0
+SBI.US,D,20231109,000000,7.33,7.33,7.2228,7.29,40933,0
+SBI.US,D,20231110,000000,7.34,7.35,7.28,7.33,46782,0
+SBI.US,D,20231113,000000,7.28,7.36,7.28,7.349,12517,0
+SBI.US,D,20231114,000000,7.4,7.512,7.4,7.49,18917,0
+SBI.US,D,20231115,000000,7.4828,7.4966,7.35,7.42,125928,0
+SBI.US,D,20231116,000000,7.43,7.5241,7.43,7.485,28117,0
+SBI.US,D,20231117,000000,7.49,7.52,7.47,7.49,29157,0
+SBI.US,D,20231120,000000,7.44,7.53,7.44,7.52,35652,0
+SBI.US,D,20231121,000000,7.48,7.51,7.47,7.49,11352,0
+SBI.US,D,20231122,000000,7.48,7.49,7.48,7.49,18112,0
+SBI.US,D,20231124,000000,7.47,7.57,7.47,7.51,3498,0
+SBI.US,D,20231127,000000,7.48,7.51,7.47,7.485,34568,0
+SBI.US,D,20231128,000000,7.47,7.5047,7.4611,7.489,44540,0
+SBI.US,D,20231129,000000,7.53,7.58,7.53,7.56,20907,0
+SBI.US,D,20231130,000000,7.53,7.54,7.47,7.48,45189,0
+SBI.US,D,20231201,000000,7.51,7.625,7.51,7.6,44797,0
+SBI.US,D,20231204,000000,7.57,7.62,7.57,7.58,35087,0
+SBI.US,D,20231205,000000,7.57,7.6,7.57,7.58,28688,0
+SBI.US,D,20231206,000000,7.609,7.62,7.5801,7.6,20519,0
+SBI.US,D,20231207,000000,7.58,7.6423,7.5742,7.6392,10031,0
+SBI.US,D,20231208,000000,7.61,7.64,7.57,7.61,10766,0
+SBI.US,D,20231211,000000,7.61,7.61,7.58,7.6015,52858,0
+SBI.US,D,20231212,000000,7.59,7.6242,7.58,7.61,19447,0
+SBI.US,D,20231213,000000,7.6,7.69,7.595,7.6499,42210,0
+SBI.US,D,20231214,000000,7.66,7.7422,7.66,7.69,52825,0
+SBI.US,D,20231215,000000,7.68,7.72,7.665,7.69,57064,0
+SBI.US,D,20231218,000000,7.68,7.74,7.68,7.7,22126,0
+SBI.US,D,20231219,000000,7.7,7.73,7.7,7.73,26027,0
+SBI.US,D,20231220,000000,7.72,7.75,7.72,7.74,22828,0
+SBI.US,D,20231221,000000,7.76,7.8,7.755,7.79,29298,0
+SBI.US,D,20231222,000000,7.82,7.85,7.78,7.8,46430,0
+SBI.US,D,20231226,000000,7.84,7.84,7.775,7.79,51815,0
+SBI.US,D,20231227,000000,7.79,7.82,7.75,7.76,27223,0
+SBI.US,D,20231228,000000,7.73,7.76,7.65,7.69,73659,0
+SBI.US,D,20231229,000000,7.67,7.72,7.64,7.7,77964,0
+SBI.US,D,20240102,000000,7.72,7.77,7.71,7.76,33562,0
+SBI.US,D,20240103,000000,7.78,7.81,7.7699,7.81,14460,0
+SBI.US,D,20240104,000000,7.82,7.82,7.78,7.8,42555,0
+SBI.US,D,20240105,000000,7.82,7.83,7.775,7.79,25252,0
+SBI.US,D,20240108,000000,7.82,7.88,7.82,7.88,26089,0
+SBI.US,D,20240109,000000,7.9,7.91,7.82,7.82,38685,0
+SBI.US,D,20240110,000000,7.85,7.85,7.78,7.78,32608,0
+SBI.US,D,20240111,000000,7.78,7.81,7.78,7.8082,8259,0
+SBI.US,D,20240112,000000,7.84,7.86,7.81,7.83,8977,0
+SBI.US,D,20240116,000000,7.83,7.83,7.74,7.75,17395,0
+SBI.US,D,20240117,000000,7.77,7.77,7.6903,7.71,21204,0
+SBI.US,D,20240118,000000,7.72,7.76,7.6706,7.72,46797,0
+SBI.US,D,20240119,000000,7.76,7.76,7.65,7.71,31477,0
+SBI.US,D,20240122,000000,7.72,7.81,7.72,7.74,27249,0
+SBI.US,D,20240123,000000,7.69,7.73,7.672,7.672,44813,0
+SBI.US,D,20240124,000000,7.72,7.75,7.7,7.708,33621,0
+SBI.US,D,20240125,000000,7.71,7.78,7.71,7.74,17011,0
+SBI.US,D,20240126,000000,7.75,7.75,7.6743,7.69,42789,0
+SBI.US,D,20240129,000000,7.72,7.76,7.72,7.76,14327,0
+SBI.US,D,20240130,000000,7.8,7.8,7.73,7.74,31091,0
+SBI.US,D,20240131,000000,7.78,7.825,7.76,7.78,16894,0
+SBI.US,D,20240201,000000,7.84,7.91,7.83,7.87,21093,0
+SBI.US,D,20240202,000000,7.87,7.87,7.78,7.82,13142,0
+SBI.US,D,20240205,000000,7.82,7.83,7.77,7.79,14327,0
+SBI.US,D,20240206,000000,7.79,7.8797,7.79,7.87,15367,0
+SBI.US,D,20240207,000000,7.87,7.9,7.83,7.84,34082,0
+SBI.US,D,20240208,000000,7.84,7.8899,7.81,7.84,22906,0
+SBI.US,D,20240209,000000,7.85,7.9,7.85,7.9,39288,0
+SBI.US,D,20240212,000000,7.9,7.92,7.89,7.91,18306,0
+SBI.US,D,20240213,000000,7.89,7.89,7.81,7.84,28760,0
+SBI.US,D,20240214,000000,7.88,7.91,7.88,7.9,11927,0
+SBI.US,D,20240215,000000,7.95,7.96,7.91,7.92,24152,0
+SBI.US,D,20240216,000000,7.92,7.92,7.86,7.88,36762,0
+SBI.US,D,20240220,000000,7.9,7.93,7.895,7.93,18068,0
+SBI.US,D,20240221,000000,7.93,7.97,7.91,7.92,60461,0
+SBI.US,D,20240222,000000,7.93,7.93,7.85,7.87,523767,0
+SBI.US,D,20240223,000000,7.9,7.9,7.83,7.849,68104,0
+SBI.US,D,20240226,000000,7.87,7.8701,7.81,7.84,70163,0
+SBI.US,D,20240227,000000,7.88,7.88,7.81,7.8199,56930,0
+SBI.US,D,20240228,000000,7.85,7.93,7.8,7.86,34350,0
+SBI.US,D,20240229,000000,7.9,7.9,7.79,7.89,25545,0
+SBI.US,D,20240301,000000,7.92,7.94,7.89,7.9,28667,0
+SBI.US,D,20240304,000000,7.92,7.94,7.87,7.88,15500,0
+SBI.US,D,20240305,000000,7.91,7.942,7.9,7.9,36832,0
+SBI.US,D,20240306,000000,7.92,7.94,7.8777,7.8975,14172,0
+SBI.US,D,20240307,000000,7.9,7.9,7.87,7.89,78366,0
+SBI.US,D,20240308,000000,7.9,7.94,7.88,7.8989,13373,0
+SBI.US,D,20240311,000000,7.88,7.95,7.88,7.9,18467,0
+SBI.US,D,20240312,000000,7.92,7.94,7.88,7.8901,44922,0
+SBI.US,D,20240313,000000,7.92,7.93,7.9001,7.91,9728,0
+SBI.US,D,20240314,000000,7.9,7.92,7.84,7.86,36465,0
+SBI.US,D,20240315,000000,7.89,7.91,7.8699,7.89,9985,0
+SBI.US,D,20240318,000000,7.92,7.97,7.92,7.96,36505,0
+SBI.US,D,20240319,000000,7.96,7.97,7.95,7.95,19091,0
+SBI.US,D,20240320,000000,7.94,7.99,7.9117,7.94,50078,0
+SBI.US,D,20240321,000000,7.95,7.99,7.92,7.9201,14960,0
+SBI.US,D,20240322,000000,7.98,8,7.92,7.96,55123,0
+SBI.US,D,20240325,000000,7.99,7.99,7.88,7.92,38599,0
+SBI.US,D,20240326,000000,7.95,7.99,7.9,7.91,14382,0
+SBI.US,D,20240327,000000,7.93,7.99,7.91,7.92,49152,0
+SBI.US,D,20240328,000000,7.91,7.96,7.89,7.92,46702,0
+SBI.US,D,20240401,000000,7.9,7.9599,7.86,7.89,23761,0
+SBI.US,D,20240402,000000,7.88,7.88,7.82,7.84,73184,0
+SBI.US,D,20240403,000000,7.84,7.86,7.825,7.86,21304,0
+SBI.US,D,20240404,000000,7.86,7.88,7.86,7.88,23612,0
+SBI.US,D,20240405,000000,7.88,7.88,7.87,7.87,12626,0
+SBI.US,D,20240408,000000,7.89,7.89,7.83,7.85,39041,0
+SBI.US,D,20240409,000000,7.89,7.89,7.8592,7.87,10647,0
+SBI.US,D,20240410,000000,7.85,7.88,7.81,7.82,37927,0
+SBI.US,D,20240411,000000,7.85,7.85,7.82,7.831,8661,0
+SBI.US,D,20240412,000000,7.88,7.88,7.82,7.835,45113,0
+SBI.US,D,20240415,000000,7.83,7.83,7.71,7.77,78011,0
+SBI.US,D,20240416,000000,7.79,7.79,7.73,7.77,124073,0
+SBI.US,D,20240417,000000,7.8,7.8,7.74,7.77,63316,0
+SBI.US,D,20240418,000000,7.77,7.77,7.73,7.73,117909,0
+SBI.US,D,20240419,000000,7.76,7.77,7.7297,7.75,159955,0
+SBI.US,D,20240422,000000,7.67,7.71,7.67,7.7,121778,0
+SBI.US,D,20240423,000000,7.71,7.72,7.68,7.69,363469,0
+SBI.US,D,20240424,000000,7.71,7.72,7.65,7.66,125133,0
+SBI.US,D,20240425,000000,7.66,7.66,7.61,7.64,61420,0
+SBI.US,D,20240426,000000,7.66,7.67,7.63,7.66,122708,0
+SBI.US,D,20240429,000000,7.67,7.69,7.65,7.66,60875,0
+SBI.US,D,20240430,000000,7.67,7.69,7.66,7.68,59538,0
+SBI.US,D,20240501,000000,7.7,7.72,7.6725,7.7,214367,0
+SBI.US,D,20240502,000000,7.71,7.71,7.68,7.7,30360,0
+SBI.US,D,20240503,000000,7.73,7.79,7.7252,7.76,72835,0
+SBI.US,D,20240506,000000,7.77,7.8,7.759,7.8,25726,0
+SBI.US,D,20240507,000000,7.82,7.83,7.815,7.82,63596,0
+SBI.US,D,20240508,000000,7.83,7.85,7.82,7.85,12489,0
+SBI.US,D,20240509,000000,7.86,7.87,7.85,7.86,6233,0
+SBI.US,D,20240510,000000,7.86,7.87,7.8,7.82,24182,0
+SBI.US,D,20240513,000000,7.83,7.83,7.8094,7.82,58348,0
+SBI.US,D,20240514,000000,7.82,7.84,7.79,7.8,71637,0
+SBI.US,D,20240515,000000,7.83,7.85,7.815,7.82,56475,0
+SBI.US,D,20240516,000000,7.82,7.86,7.81,7.83,85112,0
+SBI.US,D,20240517,000000,7.84,7.87,7.82,7.87,63372,0
+SBI.US,D,20240520,000000,7.87,7.87,7.82,7.85,68794,0
+SBI.US,D,20240521,000000,7.86,7.8657,7.84,7.84,37309,0
+SBI.US,D,20240522,000000,7.82,7.84,7.75,7.76,24418,0
+SBI.US,D,20240523,000000,7.77,7.81,7.71,7.72,45120,0
+SBI.US,D,20240524,000000,7.74,7.78,7.68,7.72,56519,0
+SBI.US,D,20240528,000000,7.76,7.78,7.66,7.67,55365,0
+SBI.US,D,20240529,000000,7.68,7.73,7.602,7.62,41790,0
+SBI.US,D,20240530,000000,7.63,7.68,7.62,7.625,26185,0
+SBI.US,D,20240531,000000,7.66,7.7,7.61,7.65,53433,0
+SBI.US,D,20240603,000000,7.69,7.695,7.64,7.69,72538,0
+SBI.US,D,20240604,000000,7.67,7.73,7.67,7.71,23161,0
+SBI.US,D,20240605,000000,7.71,7.76,7.7,7.74,56695,0
+SBI.US,D,20240606,000000,7.72,7.79,7.72,7.75,59237,0
+SBI.US,D,20240607,000000,7.71,7.74,7.69,7.73,34676,0
+SBI.US,D,20240610,000000,7.7,7.75,7.7,7.75,34609,0
+SBI.US,D,20240611,000000,7.73,7.79,7.73,7.76,13429,0
+SBI.US,D,20240612,000000,7.81,7.85,7.8,7.81,50196,0
+SBI.US,D,20240613,000000,7.84,7.85,7.83,7.845,14976,0
+SBI.US,D,20240614,000000,7.84,7.85,7.83,7.84,39825,0
+SBI.US,D,20240617,000000,7.81,7.84,7.81,7.835,23470,0
+SBI.US,D,20240618,000000,7.82,7.85,7.82,7.85,24587,0
+SBI.US,D,20240620,000000,7.84,7.84,7.83,7.83,9188,0
+SBI.US,D,20240621,000000,7.8,7.83,7.78,7.78,69276,0
+SBI.US,D,20240624,000000,7.77,7.82,7.77,7.81,30638,0
+SBI.US,D,20240625,000000,7.78,7.82,7.78,7.81,18819,0
+SBI.US,D,20240626,000000,7.77,7.81,7.77,7.805,46513,0
+SBI.US,D,20240627,000000,7.8,7.84,7.8,7.83,4935,0
+SBI.US,D,20240628,000000,7.84,7.87,7.8321,7.86,31517,0
+SBI.US,D,20240701,000000,7.84,7.86,7.81,7.85,84305,0
+SBI.US,D,20240702,000000,7.83,7.88,7.83,7.87,22235,0
+SBI.US,D,20240703,000000,7.85,7.9,7.85,7.88,41967,0
+SBI.US,D,20240705,000000,7.85,7.9,7.85,7.88,36048,0
+SBI.US,D,20240708,000000,7.86,7.89,7.86,7.875,13746,0
+SBI.US,D,20240709,000000,7.88,7.885,7.8611,7.87,9642,0
+SBI.US,D,20240710,000000,7.86,7.9,7.86,7.89,10940,0
+SBI.US,D,20240711,000000,7.9,7.9699,7.9,7.94,31731,0
+SBI.US,D,20240712,000000,7.96,8,7.92,7.97,41504,0
+SBI.US,D,20240715,000000,7.98,7.98,7.95,7.98,27704,0
+SBI.US,D,20240716,000000,7.96,7.99,7.9594,7.97,33833,0
+SBI.US,D,20240717,000000,7.95,7.97,7.83,7.92,44380,0
+SBI.US,D,20240718,000000,7.92,7.9299,7.86,7.86,10885,0
+SBI.US,D,20240719,000000,7.86,7.89,7.86,7.86,18164,0
+SBI.US,D,20240722,000000,7.9,7.939,7.88,7.91,41421,0
+SBI.US,D,20240723,000000,7.92,7.95,7.92,7.94,24988,0
+SBI.US,D,20240724,000000,7.9,7.9,7.86,7.87,21745,0
+SBI.US,D,20240725,000000,7.88,7.91,7.87,7.87,25281,0
+SBI.US,D,20240726,000000,7.88,7.92,7.88,7.91,12229,0
+SBI.US,D,20240729,000000,7.94,7.94,7.92,7.92,39246,0
+SBI.US,D,20240730,000000,7.94,7.95,7.91,7.91,46623,0
+SBI.US,D,20240731,000000,7.95,7.96,7.92,7.95,8414,0
+SBI.US,D,20240801,000000,7.96,8.02,7.96,8.01,43724,0
+SBI.US,D,20240802,000000,8.02,8.03,7.94,7.99,102235,0
+SBI.US,D,20240805,000000,8.01,8.01,7.91,7.93,32795,0
+SBI.US,D,20240806,000000,7.96,8.01,7.95,7.98,40414,0
+SBI.US,D,20240807,000000,8.01,8.15,8.005,8.06,52311,0
+SBI.US,D,20240808,000000,8.04,8.1,8.03,8.05,29074,0
+SBI.US,D,20240809,000000,8.1,8.1,8.03,8.03,12670,0
+SBI.US,D,20240812,000000,8.04,8.09,8.02,8.02,17357,0
+SBI.US,D,20240813,000000,8.07,8.11,8.04,8.06,29425,0
+SBI.US,D,20240814,000000,7.96,8.08,7.96,8.07,37621,0
+SBI.US,D,20240815,000000,8.07,8.08,8.025,8.0301,36548,0
+SBI.US,D,20240816,000000,8.08,8.08,8.02,8.04,37173,0
+SBI.US,D,20240819,000000,8.04,8.115,8.04,8.1,48381,0
+SBI.US,D,20240820,000000,8.14,8.141,8.07,8.1,64662,0
+SBI.US,D,20240821,000000,8.14,8.14,8.07,8.09,51527,0
+SBI.US,D,20240822,000000,8.12,8.13,8.08,8.09,61170,0
+SBI.US,D,20240823,000000,8.08,8.09,8.07,8.075,11613,0
+SBI.US,D,20240826,000000,8.07,8.1,8.07,8.07,22551,0
+SBI.US,D,20240827,000000,8.08,8.09,8.05,8.07,38925,0
+SBI.US,D,20240828,000000,8.11,8.11,8.08,8.09,21316,0
+SBI.US,D,20240829,000000,8.11,8.11,8.09,8.09,23944,0
+SBI.US,D,20240830,000000,8.09,8.12,8.06,8.06,52422,0
+SBI.US,D,20240903,000000,8.09,8.1227,8.09,8.12,182590,0
+SBI.US,D,20240904,000000,8.15,8.17,8.12,8.145,14907,0
+SBI.US,D,20240905,000000,8.15,8.188,8.15,8.151,31232,0
+SBI.US,D,20240906,000000,8.18,8.18,8.15,8.17,33934,0
+SBI.US,D,20240909,000000,8.19,8.2058,8.15,8.15,31255,0
+SBI.US,D,20240910,000000,8.17,8.2,8.145,8.155,65394,0
+SBI.US,D,20240911,000000,8.18,8.2,8.17,8.18,72923,0
+SBI.US,D,20240912,000000,8.2,8.255,8.181,8.2,75157,0
+SBI.US,D,20240913,000000,8.22,8.25,8.21,8.25,38730,0
+SBI.US,D,20240916,000000,8.28,8.28,8.2,8.23,67690,0
+SBI.US,D,20240917,000000,8.25,8.27,8.23,8.23,28808,0
+SBI.US,D,20240918,000000,8.25,8.26,8.21,8.225,47861,0
+SBI.US,D,20240919,000000,8.25,8.25,8.22,8.24,29157,0
+SBI.US,D,20240920,000000,8.29,8.29,8.21,8.22,47230,0
+SBI.US,D,20240923,000000,8.21,8.24,8.16,8.17,36026,0
+SBI.US,D,20240924,000000,8.17,8.19,8.17,8.17,14250,0
+SBI.US,D,20240925,000000,8.18,8.22,8.17,8.175,25761,0
+SBI.US,D,20240926,000000,8.18,8.19,8.135,8.145,51357,0
+SBI.US,D,20240927,000000,8.14,8.19,8.14,8.17,19410,0
+SBI.US,D,20240930,000000,8.225,8.23,8.14,8.2,70721,0
+SBI.US,D,20241001,000000,8.29,8.29,8.21,8.22,46077,0
+SBI.US,D,20241002,000000,8.22,8.22,8.18,8.1987,40954,0
+SBI.US,D,20241003,000000,8.24,8.24,8.1699,8.1699,27017,0
+SBI.US,D,20241004,000000,8.16,8.17,8.15,8.15,184279,0
+SBI.US,D,20241007,000000,8.19,8.2,8.16,8.175,82817,0
+SBI.US,D,20241008,000000,8.2,8.2,8.168165,8.19,68386,0
+SBI.US,D,20241009,000000,8.21,8.23,8.15,8.15,45770,0
+SBI.US,D,20241010,000000,8.22,8.23,8.19,8.225,162119,0
+SBI.US,D,20241011,000000,8.23,8.24,8.22,8.235,76520,0
+SBI.US,D,20241014,000000,8.23,8.23,8.18,8.18,28388,0
+SBI.US,D,20241015,000000,8.26,8.26,8.175,8.18,21415,0
+SBI.US,D,20241016,000000,8.22,8.22,8.189,8.2059,26792,0
+SBI.US,D,20241017,000000,8.22,8.22,8.2,8.22,26199,0
+SBI.US,D,20241018,000000,8.26,8.26,8.22,8.24,15341,0
+SBI.US,D,20241021,000000,8.24,8.27,8.2245,8.25,40956,0
+SBI.US,D,20241022,000000,8.24,8.26,8.211,8.24,64992,0
+SBI.US,D,20241023,000000,8.24,8.24,8.11,8.13,91626,0
+SBI.US,D,20241024,000000,8.11,8.11,8.05,8.06,34058,0
+SBI.US,D,20241025,000000,8.07,8.085,8.01,8.02,31478,0
+SBI.US,D,20241028,000000,8.06,8.0691,8.01,8.02,37792,0
+SBI.US,D,20241029,000000,8.01,8.025,7.94,7.95,56796,0
+SBI.US,D,20241030,000000,7.98,7.997,7.97,7.99,21184,0
+SBI.US,D,20241031,000000,8,8.04,7.985,8.03,24493,0
+SBI.US,D,20241101,000000,8.06,8.0699,8,8.01,54193,0
+SBI.US,D,20241104,000000,8.05,8.05,7.98,8,42576,0
+SBI.US,D,20241105,000000,8.01,8.06,8.01,8.04,45922,0
+SBI.US,D,20241106,000000,8.04,8.07,8,8,149876,0
+SBI.US,D,20241107,000000,8.03,8.12,8.03,8.12,61302,0
+SBI.US,D,20241108,000000,8.1,8.13,8.0548,8.1,89108,0
+SBI.US,D,20241111,000000,8.11,8.13,8.1,8.1,22625,0
+SBI.US,D,20241112,000000,8.1,8.11,8.01,8.02,22790,0
+SBI.US,D,20241113,000000,8.04,8.06,8.04,8.055,16266,0
+SBI.US,D,20241114,000000,8.0878,8.1,8.06,8.1,30475,0
+SBI.US,D,20241115,000000,8.1068,8.11,8.07,8.09,25483,0
+SBI.US,D,20241118,000000,8.1,8.11,8.06,8.08,10833,0
+SBI.US,D,20241119,000000,8.085,8.11,8.06,8.09,27444,0
+SBI.US,D,20241120,000000,8.06,8.09,8.05,8.07,21446,0
+SBI.US,D,20241121,000000,8.0162,8.09,8.0162,8.02,30111,0
+SBI.US,D,20241122,000000,8.0454,8.07,8.01,8.02,34850,0
+SBI.US,D,20241125,000000,8.06,8.09,8.03,8.06,42032,0
+SBI.US,D,20241126,000000,8.0588,8.13,8.0588,8.13,27411,0
+SBI.US,D,20241127,000000,8.13,8.18,8.09,8.12,20996,0
+SBI.US,D,20241129,000000,8.2,8.22,8.16,8.16,38650,0
+SBI.US,D,20241202,000000,8.22,8.22,8.17,8.21,32167,0
+SBI.US,D,20241203,000000,8.22,8.25,8.14,8.19,79881,0
+SBI.US,D,20241204,000000,8.18,8.21,8.16,8.18,34989,0
+SBI.US,D,20241205,000000,8.19,8.2,8.15,8.17,29216,0
+SBI.US,D,20241206,000000,8.23,8.23,8.155,8.18,56687,0
+SBI.US,D,20241209,000000,8.19,8.21,8.172,8.19,63195,0
+SBI.US,D,20241210,000000,8.19,8.2,8.17,8.175,27561,0
+SBI.US,D,20241211,000000,8.22,8.22,8.12,8.14,56957,0
+SBI.US,D,20241212,000000,8.1485,8.15,8.08,8.09,25999,0
+SBI.US,D,20241213,000000,8.115,8.14,7.99,8.02,68808,0
+SBI.US,D,20241216,000000,8.0267,8.05,7.96,7.96,59664,0
+SBI.US,D,20241217,000000,7.97,7.98,7.85,7.855,100168,0
+SBI.US,D,20241218,000000,7.91,7.91,7.78,7.79,81348,0
+SBI.US,D,20241219,000000,7.82,7.82,7.71,7.71,77068,0
+SBI.US,D,20241220,000000,7.74,7.79,7.73,7.77,192544,0
+SBI.US,D,20241223,000000,7.75,7.76,7.67,7.67,58631,0
+SBI.US,D,20241224,000000,7.68,7.7002,7.63,7.7,79494,0
+SBI.US,D,20241226,000000,7.71,7.72,7.675,7.71,63092,0
+SBI.US,D,20241227,000000,7.73,7.73,7.67,7.6837,41330,0
+SBI.US,D,20241230,000000,7.7,7.72,7.64,7.68,55854,0
+SBI.US,D,20241231,000000,7.76,7.77,7.7,7.74,129868,0
+SBI.US,D,20250102,000000,7.7555,7.83,7.75,7.83,49006,0
+SBI.US,D,20250103,000000,7.85,7.93,7.8316,7.84,42169,0
+SBI.US,D,20250106,000000,7.8172,7.87,7.78,7.82,42925,0
+SBI.US,D,20250107,000000,7.84,7.85,7.77,7.78,40925,0
+SBI.US,D,20250108,000000,7.79,7.83,7.771071,7.81,70168,0
+SBI.US,D,20250110,000000,7.82,7.84,7.7385,7.81,33799,0
+SBI.US,D,20250113,000000,7.79,7.82,7.72,7.76,16064,0
+SBI.US,D,20250114,000000,7.76,7.8,7.72,7.76,28848,0
+SBI.US,D,20250115,000000,7.85,7.87,7.79,7.82,39749,0
+SBI.US,D,20250116,000000,7.845,7.85,7.82,7.82,34204,0
+SBI.US,D,20250117,000000,7.855,7.8648,7.83,7.85,24122,0
+SBI.US,D,20250121,000000,7.875,7.88,7.85,7.88,44553,0
+SBI.US,D,20250122,000000,7.87,7.91,7.84,7.85,53823,0
+SBI.US,D,20250123,000000,7.84,7.86,7.7952,7.8,86874,0
+SBI.US,D,20250124,000000,7.805,7.805,7.74,7.75,80634,0
+SBI.US,D,20250127,000000,7.7601,7.78,7.7501,7.77,42239,0
+SBI.US,D,20250128,000000,7.78,7.78,7.7619,7.78,23488,0
+SBI.US,D,20250129,000000,7.78,7.8,7.76,7.77,42973,0
+SBI.US,D,20250130,000000,7.79,7.8,7.77,7.78,71358,0
+SBI.US,D,20250131,000000,7.8,7.8075,7.77,7.78,50321,0
+SBI.US,D,20250203,000000,7.7801,7.8,7.775,7.78,49365,0
+SBI.US,D,20250204,000000,7.7944,7.83,7.77,7.79,204499,0
+SBI.US,D,20250205,000000,7.815,7.85,7.81,7.83,78256,0
+SBI.US,D,20250206,000000,7.85,7.855,7.83,7.85,95704,0
+SBI.US,D,20250207,000000,7.87,7.87,7.8,7.83,50385,0
+SBI.US,D,20250210,000000,7.85,7.87,7.83,7.84,48581,0
+SBI.US,D,20250211,000000,7.84,7.84,7.82,7.83,58277,0
+SBI.US,D,20250212,000000,7.79,7.83,7.76,7.78,40109,0
+SBI.US,D,20250213,000000,7.8016,7.83,7.78,7.83,55637,0
+SBI.US,D,20250214,000000,7.87,7.9,7.855,7.9,47637,0
+SBI.US,D,20250218,000000,7.91,7.92,7.8546,7.89,86191,0
+SBI.US,D,20250219,000000,7.91,7.91,7.87,7.91,115067,0
+SBI.US,D,20250220,000000,7.92,7.93,7.91,7.93,72333,0
+SBI.US,D,20250221,000000,7.92,7.92,7.86,7.92,27971,0
+SBI.US,D,20250224,000000,7.895,7.92,7.895,7.92,37192,0
+SBI.US,D,20250225,000000,7.94,7.94,7.92,7.93,50620,0
+SBI.US,D,20250226,000000,7.91,7.93,7.905,7.93,33640,0
+SBI.US,D,20250227,000000,7.94,7.94,7.9,7.92,11932,0
+SBI.US,D,20250228,000000,7.92,7.98,7.92,7.98,32588,0
+SBI.US,D,20250303,000000,7.9622,7.98,7.93,7.94,37817,0
+SBI.US,D,20250304,000000,7.93,7.97,7.9,7.92,44166,0
+SBI.US,D,20250305,000000,7.94,7.94,7.87,7.91,112557,0
+SBI.US,D,20250306,000000,7.91,7.91,7.85,7.87,38737,0
+SBI.US,D,20250307,000000,7.88,7.8973,7.82,7.82,29479,0
+SBI.US,D,20250310,000000,7.85,7.8598,7.82,7.82,24264,0
+SBI.US,D,20250311,000000,7.8202,7.85,7.79,7.8,58607,0
+SBI.US,D,20250312,000000,7.8166,7.8166,7.77,7.78,40655,0
+SBI.US,D,20250313,000000,7.7844,7.7853,7.76,7.78,39918,0
+SBI.US,D,20250314,000000,7.77,7.785,7.76,7.78,48411,0
+SBI.US,D,20250317,000000,7.78,7.79,7.75,7.77,36062,0
+SBI.US,D,20250318,000000,7.755,7.7618,7.74,7.76,42818,0
+SBI.US,D,20250319,000000,7.7601,7.78,7.73,7.75,44872,0
+SBI.US,D,20250320,000000,7.805,7.83,7.77,7.83,36210,0
+SBI.US,D,20250321,000000,7.9,7.9,7.8195,7.83,44743,0
+SBI.US,D,20250324,000000,7.829,7.89,7.8,7.89,50728,0
+SBI.US,D,20250325,000000,7.9,7.9,7.86,7.88,28965,0
+SBI.US,D,20250326,000000,7.87,7.87,7.8,7.82,22445,0
+SBI.US,D,20250327,000000,7.8,7.82,7.7508,7.76,39520,0
+SBI.US,D,20250328,000000,7.795,7.81,7.77,7.78,13343,0
+SBI.US,D,20250331,000000,7.8,7.81,7.75,7.8,15223,0
+SBI.US,D,20250401,000000,7.83,7.86,7.8298,7.85,24941,0
+SBI.US,D,20250402,000000,7.885,7.89,7.82,7.83,28295,0
+SBI.US,D,20250403,000000,7.84,7.896,7.838,7.87,26928,0
+SBI.US,D,20250404,000000,7.82,7.86,7.73,7.74,47102,0
+SBI.US,D,20250407,000000,7.73,7.75,7.6,7.63,75475,0
+SBI.US,D,20250408,000000,7.64,7.655,7.44,7.48,106485,0
+SBI.US,D,20250409,000000,7.44,7.6,7.38,7.57,74285,0
+SBI.US,D,20250410,000000,7.5938,7.5938,7.38,7.445,77018,0
+SBI.US,D,20250411,000000,7.7,7.7,7.295,7.3995,155783,0
+SBI.US,D,20250414,000000,7.4657,7.53,7.45,7.52,58524,0
+SBI.US,D,20250415,000000,7.455,7.5499,7.455,7.5,36470,0
+SBI.US,D,20250416,000000,7.505,7.52,7.46,7.48,38354,0
+SBI.US,D,20250417,000000,7.8,7.8,7.46,7.47,48495,0
+SBI.US,D,20250421,000000,7.4675,7.49,7.4,7.41,57552,0
+SBI.US,D,20250422,000000,7.44,7.47,7.38,7.43,51254,0
+SBI.US,D,20250423,000000,7.4828,7.5,7.4304,7.45,28366,0
+SBI.US,D,20250424,000000,7.49,7.5,7.45,7.5,55792,0
+SBI.US,D,20250425,000000,7.53,7.5697,7.53,7.54,36166,0
+SBI.US,D,20250428,000000,7.587,7.59,7.5001,7.56,57669,0
+SBI.US,D,20250429,000000,7.5498,7.55,7.52,7.5344,45394,0
+SBI.US,D,20250430,000000,7.51,7.59,7.49,7.53,135288,0
+SBI.US,D,20250501,000000,7.5716,7.58,7.5521,7.57,60004,0
+SBI.US,D,20250502,000000,7.56,7.6,7.537,7.5535,43683,0
+SBI.US,D,20250505,000000,7.56,7.57,7.5301,7.5418,51287,0
+SBI.US,D,20250506,000000,7.63,7.75,7.52,7.54,104303,0
+SBI.US,D,20250507,000000,7.56,7.56,7.5346,7.54,78094,0
+SBI.US,D,20250508,000000,7.53,7.57,7.52,7.545,115175,0
+SBI.US,D,20250509,000000,7.57,7.57,7.555,7.565,69608,0
+SBI.US,D,20250512,000000,7.57,7.5925,7.54,7.57,129425,0
+SBI.US,D,20250513,000000,7.5954,7.6,7.54,7.54,105268,0
+SBI.US,D,20250514,000000,7.551,7.56,7.49,7.52,129893,0
+SBI.US,D,20250515,000000,7.54,7.59,7.54,7.57,64853,0
+SBI.US,D,20250516,000000,7.6,7.61,7.57,7.59,97260,0
+SBI.US,D,20250519,000000,7.51,7.57,7.49,7.55,54635,0
+SBI.US,D,20250520,000000,7.57,7.58,7.55,7.58,16505,0
+SBI.US,D,20250521,000000,7.57,7.58,7.48,7.48,50281,0
+SBI.US,D,20250522,000000,7.47,7.47,7.43,7.46,35434,0
+SBI.US,D,20250523,000000,7.46,7.47,7.45,7.47,31238,0
+SBI.US,D,20250527,000000,7.5,7.51,7.45,7.49,56381,0
+SBI.US,D,20250528,000000,7.4824,7.4824,7.43,7.44,66555,0
+SBI.US,D,20250529,000000,7.46,7.4754,7.45,7.45,35853,0
+SBI.US,D,20250530,000000,7.483,7.49,7.44,7.44,35714,0
+SBI.US,D,20250602,000000,7.4683,7.48,7.42,7.45,78778,0
+SBI.US,D,20250603,000000,7.465,7.4654,7.42,7.42,76251,0
+SBI.US,D,20250604,000000,7.46,7.49,7.43,7.45,44474,0
+SBI.US,D,20250605,000000,7.495,7.5108,7.45,7.48,118937,0
+SBI.US,D,20250606,000000,7.45,7.48,7.43,7.44,56123,0
+SBI.US,D,20250609,000000,7.44,7.475,7.42,7.45,39538,0
+SBI.US,D,20250610,000000,7.4865,7.5,7.4502,7.5,61373,0
+SBI.US,D,20250611,000000,7.47,7.53,7.47,7.49,106649,0
+SBI.US,D,20250612,000000,7.5,7.52,7.49,7.51,280146,0
+SBI.US,D,20250613,000000,7.5,7.52,7.49,7.5,41548,0
+SBI.US,D,20250616,000000,7.495,7.5195,7.49,7.5,43517,0
+SBI.US,D,20250617,000000,7.505,7.51,7.48,7.49,59477,0
+SBI.US,D,20250618,000000,7.49,7.52,7.47,7.49,88956,0
+SBI.US,D,20250620,000000,7.49,7.51,7.46,7.46,45373,0
+SBI.US,D,20250623,000000,7.48,7.53,7.44,7.48,94649,0
+SBI.US,D,20250624,000000,7.475,7.5,7.4592,7.47,52158,0
+SBI.US,D,20250625,000000,7.5,7.52,7.45,7.45,35656,0
+SBI.US,D,20250626,000000,7.4,7.48,7.4,7.47,48611,0
+SBI.US,D,20250627,000000,7.4707,7.49,7.46,7.49,47205,0
+SBI.US,D,20250630,000000,7.49,7.52,7.46,7.52,79991,0
+SBI.US,D,20250701,000000,7.54,7.58,7.52,7.58,66755,0
+SBI.US,D,20250702,000000,7.575,7.63,7.56,7.62,75732,0
+SBI.US,D,20250703,000000,7.595,7.66,7.595,7.66,57392,0
+SBI.US,D,20250707,000000,7.66,7.66,7.6096,7.64,89045,0
+SBI.US,D,20250708,000000,7.64,7.64,7.61,7.63,30658,0
+SBI.US,D,20250709,000000,7.65,7.67,7.63,7.66,32778,0
+SBI.US,D,20250710,000000,7.66,7.67,7.6401,7.66,47169,0
+SBI.US,D,20250711,000000,7.67,7.67,7.62,7.67,22630,0
+SBI.US,D,20250714,000000,7.66,7.67,7.62,7.66,13907,0
+SBI.US,D,20250715,000000,7.6626,7.69,7.65,7.69,32386,0
+SBI.US,D,20250716,000000,7.695,7.7099,7.65,7.66,30210,0
+SBI.US,D,20250717,000000,7.67,7.69,7.63,7.63,33032,0
+SBI.US,D,20250718,000000,7.64,7.68,7.63,7.67,26065,0
+SBI.US,D,20250721,000000,7.695,7.71,7.6646,7.69,19905,0
+SBI.US,D,20250722,000000,7.71,7.71,7.67,7.67,29622,0
+SBI.US,D,20250723,000000,7.68,7.69,7.6614,7.69,16005,0
+SBI.US,D,20250724,000000,7.62,7.6498,7.605,7.6394,18525,0
+SBI.US,D,20250725,000000,7.65,7.65,7.62,7.62,6110,0
+SBI.US,D,20250728,000000,7.639,7.64,7.59,7.6,18865,0
+SBI.US,D,20250729,000000,7.605,7.63,7.58,7.59,67844,0
+SBI.US,D,20250730,000000,7.59,7.61,7.55,7.575,33846,0
+SBI.US,D,20250731,000000,7.5799,7.62,7.56,7.56,85030,0
+SBI.US,D,20250801,000000,7.595,7.64,7.57,7.63,39703,0
+SBI.US,D,20250804,000000,7.61,7.66,7.6,7.61,53679,0
+SBI.US,D,20250805,000000,7.61,7.67,7.61,7.63,64386,0
+SBI.US,D,20250806,000000,7.62,7.67,7.62,7.65,49186,0
+SBI.US,D,20250807,000000,7.65,7.665,7.61,7.62,49298,0
+SBI.US,D,20250808,000000,7.61,7.66,7.59,7.63,81751,0
+SBI.US,D,20250811,000000,7.65,7.66,7.62,7.65,33778,0
+SBI.US,D,20250812,000000,7.65,7.66,7.62,7.66,40343,0
+SBI.US,D,20250813,000000,7.66,7.7,7.66,7.685,67959,0
+SBI.US,D,20250814,000000,7.6798,7.68,7.67,7.675,22681,0
+SBI.US,D,20250815,000000,7.69,7.69,7.66,7.67,37030,0
+SBI.US,D,20250818,000000,7.51,7.69,7.51,7.64,19355,0
+SBI.US,D,20250819,000000,7.6665,7.67,7.62,7.67,54737,0
+SBI.US,D,20250820,000000,7.6445,7.65,7.6218,7.63,34328,0
+SBI.US,D,20250821,000000,7.6141,7.65,7.59,7.61,61252,0
+SBI.US,D,20250822,000000,7.5475,7.65,7.5475,7.6,44430,0
+SBI.US,D,20250825,000000,7.6395,7.66,7.6161,7.64,40187,0
+SBI.US,D,20250826,000000,7.66,7.66,7.61,7.62,20094,0
+SBI.US,D,20250827,000000,7.63,7.68,7.6296,7.65,49254,0
+SBI.US,D,20250828,000000,7.6401,7.68,7.63,7.63,20604,0
+SBI.US,D,20250829,000000,7.66,7.6699,7.6,7.64,47614,0
+SBI.US,D,20250902,000000,7.64,7.66,7.62,7.63,48861,0
+SBI.US,D,20250903,000000,7.6599,7.6665,7.64,7.65,29579,0
+SBI.US,D,20250904,000000,7.653,7.6593,7.63,7.64,7599,0
+SBI.US,D,20250905,000000,7.6649,7.735,7.66,7.73,43508,0
+SBI.US,D,20250908,000000,7.7497,7.79,7.73,7.78,52190,0
+SBI.US,D,20250909,000000,7.79,7.79,7.75,7.78,23819,0
+SBI.US,D,20250910,000000,7.7899,7.86,7.78,7.8204,150628,0
+SBI.US,D,20250911,000000,7.8704,7.91,7.83,7.89,31173,0
+SBI.US,D,20250912,000000,7.875,7.92,7.87,7.91,43550,0
+SBI.US,D,20250915,000000,7.905,7.9375,7.905,7.93,40599,0
+SBI.US,D,20250916,000000,7.92,7.94,7.91,7.92,59120,0
+SBI.US,D,20250917,000000,7.9205,7.9477,7.91,7.92,38573,0
+SBI.US,D,20250918,000000,7.89,7.92,7.84,7.87,74818,0
+SBI.US,D,20250919,000000,7.85,7.9,7.8483,7.8844,48174,0
+SBI.US,D,20250922,000000,7.87,7.93,7.87,7.93,39941,0
+SBI.US,D,20250923,000000,7.83,7.93,7.83,7.91,54034,0
+SBI.US,D,20250924,000000,7.9217,7.9217,7.85,7.855,43404,0
+SBI.US,D,20250925,000000,7.8262,7.89,7.7905,7.89,36572,0
+SBI.US,D,20250926,000000,7.89,7.89,7.8501,7.8699,18985,0
+SBI.US,D,20250929,000000,7.87,7.9,7.86,7.86,29173,0
+SBI.US,D,20250930,000000,7.88,7.92,7.88,7.91,31915,0
+SBI.US,D,20251001,000000,7.94,7.99,7.93,7.96,36614,0
+SBI.US,D,20251002,000000,7.98,7.98,7.9,7.92,19254,0
+SBI.US,D,20251003,000000,7.905,7.97,7.9,7.91,63904,0
+SBI.US,D,20251006,000000,7.93,7.93,7.86,7.86,29492,0
+SBI.US,D,20251007,000000,7.93,7.99,7.87,7.97,85982,0
+SBI.US,D,20251008,000000,7.9624,7.99,7.95,7.96,32921,0
+SBI.US,D,20251009,000000,7.98,7.98,7.96,7.962,27208,0
+SBI.US,D,20251010,000000,7.99,8.01,7.95,7.95,68778,0
+SBI.US,D,20251013,000000,7.95,7.9716,7.9189,7.92,17851,0
+SBI.US,D,20251014,000000,7.9771,7.9771,7.9,7.9,80137,0
+SBI.US,D,20251015,000000,7.9,7.99,7.87,7.88,90988,0
+SBI.US,D,20251016,000000,7.88,7.9199,7.83,7.84,68915,0
+SBI.US,D,20251017,000000,7.8326,7.885,7.79,7.85,79842,0
+SBI.US,D,20251020,000000,7.89,7.89,7.83,7.85,58075,0
+SBI.US,D,20251021,000000,7.87,7.88,7.83,7.87,64748,0
+SBI.US,D,20251022,000000,7.95,7.95,7.85,7.89,31138,0
+SBI.US,D,20251023,000000,7.89,7.91,7.8375,7.86,41415,0
+SBI.US,D,20251024,000000,7.8555,7.88,7.82,7.85,28961,0
+SBI.US,D,20251027,000000,7.86,7.89,7.84,7.86,21557,0
+SBI.US,D,20251028,000000,7.85,7.87,7.82,7.83,34732,0
+SBI.US,D,20251029,000000,7.84,7.86,7.8,7.82,58103,0
+SBI.US,D,20251030,000000,7.79,7.83,7.787,7.81,54134,0
+SBI.US,D,20251031,000000,7.85,7.88,7.83,7.87,53185,0
+SBI.US,D,20251103,000000,7.82,7.9,7.8075,7.86,42096,0
+SBI.US,D,20251104,000000,7.86,7.87,7.8,7.855,13697,0
+SBI.US,D,20251105,000000,7.8399,7.87,7.8399,7.845,36572,0
+SBI.US,D,20251106,000000,7.9,7.9,7.8341,7.86,12687,0
+SBI.US,D,20251107,000000,7.842,7.85,7.81,7.83,10878,0
+SBI.US,D,20251110,000000,7.86,7.8781,7.82,7.82,66164,0
+SBI.US,D,20251111,000000,7.87,7.88,7.85,7.87,21999,0
+SBI.US,D,20251112,000000,7.9108,7.9108,7.85,7.86,20320,0
+SBI.US,D,20251113,000000,7.86925,7.885,7.83,7.86,46274,0
+SBI.US,D,20251114,000000,7.852,7.87,7.83,7.845,9358,0
+SBI.US,D,20251117,000000,7.85,7.87,7.81,7.82,27602,0
+SBI.US,D,20251118,000000,7.85,7.8699,7.805,7.8064,43063,0
+SBI.US,D,20251119,000000,7.836,7.85,7.79,7.79,30808,0
+SBI.US,D,20251120,000000,7.75,7.77,7.71,7.7234,50365,0
+SBI.US,D,20251121,000000,7.72,7.7461,7.67,7.7002,55077,0
+SBI.US,D,20251124,000000,7.72,7.72,7.69,7.72,52672,0
+SBI.US,D,20251125,000000,7.723,7.75,7.71,7.71,64347,0
+SBI.US,D,20251126,000000,7.7,7.7428,7.69,7.72,24952,0
+SBI.US,D,20251128,000000,7.74,7.76,7.72,7.745,25173,0
+SBI.US,D,20251201,000000,7.72,7.81,7.7002,7.73,54600,0
+SBI.US,D,20251202,000000,7.7044,7.78,7.7,7.77,64457,0
+SBI.US,D,20251203,000000,7.75,7.81,7.73,7.79,39601,0
+SBI.US,D,20251204,000000,7.76,7.82,7.76,7.8,27998,0
+SBI.US,D,20251205,000000,7.82,7.84,7.8101,7.83,13461,0
+SBI.US,D,20251208,000000,7.8,7.805,7.78,7.79,22308,0
+SBI.US,D,20251209,000000,7.8,7.82,7.77,7.78,34743,0
+SBI.US,D,20251210,000000,7.8,7.82,7.76,7.8,23372,0
+SBI.US,D,20251211,000000,7.82,7.84,7.8,7.8101,26456,0
+SBI.US,D,20251212,000000,7.81,7.8163,7.76,7.76,64417,0
+SBI.US,D,20251215,000000,7.79,7.79,7.75,7.76,15907,0
+SBI.US,D,20251216,000000,7.765,7.78,7.74,7.76,13657,0
+SBI.US,D,20251217,000000,7.84,7.84,7.76,7.78,23916,0
+SBI.US,D,20251218,000000,7.825,7.87,7.77,7.79,57088,0
+SBI.US,D,20251219,000000,7.77,7.81,7.76,7.77,22042,0
+SBI.US,D,20251222,000000,7.81,7.81,7.76,7.77,47292,0
+SBI.US,D,20251223,000000,7.73,7.7699,7.71,7.71,79550,0
+SBI.US,D,20251224,000000,7.7,7.72,7.69,7.71,27041,0
+SBI.US,D,20251226,000000,7.71,7.7149,7.69,7.71,23026,0
+SBI.US,D,20251229,000000,7.7,7.71,7.665,7.67,92932,0
+SBI.US,D,20251230,000000,7.65,7.7001,7.62,7.68,147275,0
+SBI.US,D,20251231,000000,7.68,7.71,7.67,7.68,111601,0
+SBI.US,D,20260102,000000,7.7064,7.71,7.66,7.71,44459,0
+SBI.US,D,20260105,000000,7.6887,7.72,7.68,7.7,54148,0
+SBI.US,D,20260106,000000,7.68,7.74,7.68,7.74,47303,0
+SBI.US,D,20260107,000000,7.73,7.77,7.72,7.75,42064,0
+SBI.US,D,20260108,000000,7.7592,7.77,7.72,7.75,20911,0
+SBI.US,D,20260109,000000,7.76,7.8,7.74,7.8,21609,0
+SBI.US,D,20260112,000000,7.81,7.8177,7.79,7.8177,5098,0
+SBI.US,D,20260113,000000,7.83,7.84,7.79,7.84,34368,0
+SBI.US,D,20260114,000000,7.83,7.85,7.81,7.8448,7235,0
+SBI.US,D,20260115,000000,7.84,7.87,7.79,7.81,161848,0
+SBI.US,D,20260116,000000,7.815,7.87,7.79,7.79,53359,0
+SBI.US,D,20260120,000000,7.7868,7.81,7.78,7.7955,70631,0
+SBI.US,D,20260121,000000,7.78,7.8,7.77,7.8,29804,0
+SBI.US,D,20260122,000000,7.8002,7.85,7.78,7.85,57256,0
+SBI.US,D,20260123,000000,7.7899,7.79,7.74,7.74,18724,0
+SBI.US,D,20260126,000000,7.768189,7.78,7.74,7.745,12682,0
+SBI.US,D,20260127,000000,7.79,7.8,7.71,7.8,37509,0
+SBI.US,D,20260128,000000,7.7915,7.81,7.7774,7.805,11744,0
+SBI.US,D,20260129,000000,7.81,7.87,7.81,7.865,52804,0
+SBI.US,D,20260130,000000,7.875,7.88,7.829,7.855,34142,0
+SBI.US,D,20260202,000000,7.8557,7.88,7.8418,7.865,8180,0
+SBI.US,D,20260203,000000,7.86,7.89,7.86,7.87,6235,0
+SBI.US,D,20260204,000000,7.9,7.9,7.865,7.89,8998,0
+SBI.US,D,20260205,000000,7.89,7.94,7.88,7.93,44522,0
+SBI.US,D,20260206,000000,7.9,7.93,7.8901,7.92,7480,0
+SBI.US,D,20260209,000000,7.92,7.95,7.92,7.94,12241,0
+SBI.US,D,20260210,000000,7.94,7.99,7.94,7.97,21048,0
+SBI.US,D,20260211,000000,7.955,7.99,7.955,7.98,32746,0
+SBI.US,D,20260212,000000,8,8,7.975,7.98,23535,0
+SBI.US,D,20260213,000000,7.98,8.005,7.96,7.97,63018,0
+SBI.US,D,20260217,000000,7.99,8,7.92,7.98,52653,0
+SBI.US,D,20260218,000000,7.98,7.99,7.94,7.95,33959,0
diff --git a/daily/us/nysemkt stocks/sccd.us.txt b/daily/us/nysemkt stocks/sccd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..042f65cc94d7dab79fe8b69c140642a4806404d9
--- /dev/null
+++ b/daily/us/nysemkt stocks/sccd.us.txt	
@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCCD.US,D,20211223,000000,24.99,25.07,24.9319,25.0516,49417,0
+SCCD.US,D,20211227,000000,25.095,25.14,25.02,25.1,14334,0
+SCCD.US,D,20211228,000000,25.1,25.19,25.1,25.15,17245,0
+SCCD.US,D,20211229,000000,25.1,25.16,25.1,25.13,10929,0
+SCCD.US,D,20211230,000000,25.16,25.17,25.13,25.13,8855,0
+SCCD.US,D,20211231,000000,25.17,25.17,25.15,25.15,4083,0
+SCCD.US,D,20220103,000000,25.24,25.24,25.09,25.14,24336,0
+SCCD.US,D,20220104,000000,25.1,25.14,25.07,25.13,12872,0
+SCCD.US,D,20220105,000000,25.12,25.12,25.105,25.12,3625,0
+SCCD.US,D,20220106,000000,27,27,25.1,25.15,9008,0
+SCCD.US,D,20220107,000000,25.24,25.26,25.14,25.16,10996,0
+SCCD.US,D,20220110,000000,25.15,25.2,25.06,25.2,8875,0
+SCCD.US,D,20220111,000000,25.26,25.3,25.22,25.25,33859,0
+SCCD.US,D,20220112,000000,25.28,25.28,25.16,25.16,6700,0
+SCCD.US,D,20220113,000000,25.16,25.25,25.13,25.25,16557,0
+SCCD.US,D,20220114,000000,25.2,25.2,25.14,25.18,5471,0
+SCCD.US,D,20220118,000000,25.16,25.3,25.16,25.21,4553,0
+SCCD.US,D,20220119,000000,25.25,25.39,25.14,25.39,12486,0
+SCCD.US,D,20220120,000000,25.39,25.5,25.2992,25.45,9651,0
+SCCD.US,D,20220121,000000,25.48,25.48,25.25,25.35,5672,0
+SCCD.US,D,20220124,000000,25.35,25.35,25.17,25.17,2468,0
+SCCD.US,D,20220125,000000,25.25,25.46,25.1844,25.3,4427,0
+SCCD.US,D,20220126,000000,25.3,25.5,25.18,25.18,3990,0
+SCCD.US,D,20220127,000000,25.44,25.5,25.2,25.2,8603,0
+SCCD.US,D,20220128,000000,25.2,25.2,25.122,25.122,7135,0
+SCCD.US,D,20220131,000000,25.01,25.23,24.99,25.23,9275,0
+SCCD.US,D,20220201,000000,25.24,25.24,25.24,25.24,194,0
+SCCD.US,D,20220202,000000,25.3,25.5,25.3,25.5,6809,0
+SCCD.US,D,20220203,000000,25.2894,25.4499,25.2894,25.4,893,0
+SCCD.US,D,20220204,000000,25.26,25.355,25.26,25.3257,4057,0
+SCCD.US,D,20220207,000000,25.35,25.3693,25.335,25.3693,2707,0
+SCCD.US,D,20220208,000000,25.3726,25.44,25.3726,25.44,1604,0
+SCCD.US,D,20220209,000000,25.31,25.361,25.26,25.345,8106,0
+SCCD.US,D,20220210,000000,25.25,25.43,25.23,25.43,5162,0
+SCCD.US,D,20220211,000000,25.0478,25.3894,25.0478,25.3894,1500,0
+SCCD.US,D,20220214,000000,25.35,25.35,25.35,25.35,8225,0
+SCCD.US,D,20220215,000000,25.3,25.35,25.15,25.3097,14823,0
+SCCD.US,D,20220216,000000,25.37,25.37,25.32,25.32,12134,0
+SCCD.US,D,20220222,000000,25.3498,25.35,25.15,25.29,4053,0
+SCCD.US,D,20220223,000000,25.334,25.35,25.01,25.01,2753,0
+SCCD.US,D,20220224,000000,25.05,25.05,25,25,1120,0
+SCCD.US,D,20220225,000000,25.185,25.185,25.07,25.07,1705,0
+SCCD.US,D,20220228,000000,25.1,25.6,25.0933,25.501,14787,0
+SCCD.US,D,20220301,000000,25.25,25.6,25.25,25.5999,2613,0
+SCCD.US,D,20220303,000000,25.31,25.35,25.08,25.08,78530,0
+SCCD.US,D,20220304,000000,25.1,25.2,25.08,25.08,26350,0
+SCCD.US,D,20220307,000000,25.1,25.145,25.08,25.13,23079,0
+SCCD.US,D,20220308,000000,25.1,25.1,25.08,25.08,1632,0
+SCCD.US,D,20220309,000000,25.08,25.9,25,25.9,2777,0
+SCCD.US,D,20220310,000000,25.03,25.31,25,25.27,4999,0
+SCCD.US,D,20220311,000000,25.09,25.28,25.09,25.25,700,0
+SCCD.US,D,20220314,000000,25,25.1,25,25,2697,0
+SCCD.US,D,20220315,000000,25.26,25.27,25,25.0001,3193,0
+SCCD.US,D,20220316,000000,25.22,25.89,25.22,25.25,1279,0
+SCCD.US,D,20220317,000000,25.19,25.19,25.01,25.09,2915,0
+SCCD.US,D,20220318,000000,25.01,25.01,24.98,24.98,1002,0
+SCCD.US,D,20220321,000000,25.1,25.1,25,25,1163,0
+SCCD.US,D,20220323,000000,25.02,25.03,24.98,24.98,2433,0
+SCCD.US,D,20220324,000000,25,25,24.9499,24.95,8676,0
+SCCD.US,D,20220325,000000,25.125,25.125,25.125,25.125,200,0
+SCCD.US,D,20220329,000000,25.1001,25.16,24.96,24.96,2531,0
+SCCD.US,D,20220330,000000,25.2659,25.2659,25.1,25.11,1732,0
+SCCD.US,D,20220331,000000,25.09,25.19,24.59,24.8,12522,0
+SCCD.US,D,20220401,000000,24.81,24.81,24.52,24.75,14736,0
+SCCD.US,D,20220404,000000,24.77,24.77,24.6,24.65,4803,0
+SCCD.US,D,20220405,000000,24.7,24.75,24.54,24.55,9252,0
+SCCD.US,D,20220406,000000,24.52,24.595,24.5,24.595,7580,0
+SCCD.US,D,20220407,000000,24.65,24.68,24.5,24.6798,3542,0
+SCCD.US,D,20220408,000000,24.7399,24.7399,24.66,24.71,1378,0
+SCCD.US,D,20220412,000000,24.65,25.17,24.65,25.17,5553,0
+SCCD.US,D,20220418,000000,25.02,25.02,25.018,25.018,205,0
+SCCD.US,D,20220419,000000,24.8,24.8,22.67,24.65,8378,0
+SCCD.US,D,20220420,000000,24.75,24.75,24.6032,24.6032,910,0
+SCCD.US,D,20220421,000000,24.75,24.75,24.06,24.46,5116,0
+SCCD.US,D,20220425,000000,24.57,24.57,24.57,24.57,251,0
+SCCD.US,D,20220426,000000,24.31,24.31,24.271,24.271,509,0
+SCCD.US,D,20220427,000000,24.28,24.61,24.28,24.4982,1328,0
+SCCD.US,D,20220428,000000,24.49,24.49,24.38,24.38,472,0
+SCCD.US,D,20220429,000000,24.48,24.4896,24.47,24.4896,441,0
+SCCD.US,D,20220502,000000,24.31,24.367,23.4,24.1014,1635,0
+SCCD.US,D,20220503,000000,24.3,24.54,24,24.3003,4019,0
+SCCD.US,D,20220504,000000,24.32,24.53,24.32,24.53,578,0
+SCCD.US,D,20220505,000000,24.295,24.6,24.09,24.4503,6547,0
+SCCD.US,D,20220506,000000,24.36,24.38,24.26,24.38,1801,0
+SCCD.US,D,20220509,000000,24.26,24.26,23.63,23.63,1376,0
+SCCD.US,D,20220510,000000,24.52,24.52,24.173,24.173,1956,0
+SCCD.US,D,20220511,000000,24.53,24.6,24.03,24.03,2558,0
+SCCD.US,D,20220513,000000,24.5,24.5,24.5,24.5,200,0
+SCCD.US,D,20220516,000000,24.05,24.2992,24.05,24.2992,930,0
+SCCD.US,D,20220517,000000,24.1,24.3,23.9,24.3,4798,0
+SCCD.US,D,20220518,000000,24.29,24.3,23.9,24.25,4095,0
+SCCD.US,D,20220519,000000,24.01,24.23,23.95,24,2300,0
+SCCD.US,D,20220520,000000,24.05,24.05,24,24,400,0
+SCCD.US,D,20220523,000000,24.15,24.3,23.65,24.21,3306,0
+SCCD.US,D,20220524,000000,24,24,24,24,302,0
+SCCD.US,D,20220525,000000,24,24,23.99,23.99,944,0
+SCCD.US,D,20220526,000000,23.9986,23.9986,23.9986,23.9986,459,0
+SCCD.US,D,20220527,000000,23.85,24,23.85,24,508,0
+SCCD.US,D,20220531,000000,24,24,23.61,23.61,3002,0
+SCCD.US,D,20220602,000000,23.97,23.97,23.96,23.9699,1597,0
+SCCD.US,D,20220603,000000,23.95,24.27,23.95,24.1557,1520,0
+SCCD.US,D,20220606,000000,24.1255,24.1255,24,24,776,0
+SCCD.US,D,20220607,000000,24,24,23.98,24,1026,0
+SCCD.US,D,20220608,000000,24.06,24.07,23.75,23.95,2650,0
+SCCD.US,D,20220609,000000,23.99,24.0448,23.79,23.91,3617,0
+SCCD.US,D,20220610,000000,24.05,24.05,23.36,23.89,2858,0
+SCCD.US,D,20220613,000000,23.88,23.92,23.45,23.51,1100,0
+SCCD.US,D,20220614,000000,23.43,23.43,22.8652,23.3631,2268,0
+SCCD.US,D,20220615,000000,23.2253,23.26,23.2253,23.26,1959,0
+SCCD.US,D,20220616,000000,24.23,24.23,24.23,24.23,419,0
+SCCD.US,D,20220617,000000,24.5,24.5,23.35,23.39,3812,0
+SCCD.US,D,20220621,000000,23.37,23.81,23.32,23.53,2225,0
+SCCD.US,D,20220622,000000,23.55,23.87,23.55,23.82,1342,0
+SCCD.US,D,20220623,000000,23.4,23.4,23.4,23.4,400,0
+SCCD.US,D,20220624,000000,23.81,23.81,23.575,23.575,358,0
+SCCD.US,D,20220628,000000,23.52,23.52,23.52,23.52,601,0
+SCCD.US,D,20220629,000000,23.33,23.49,23.32,23.49,1000,0
+SCCD.US,D,20220630,000000,23.55,23.55,23.55,23.55,505,0
+SCCD.US,D,20220701,000000,23.55,23.66,23.1,23.13,6592,0
+SCCD.US,D,20220706,000000,23.14,23.81,23.14,23.78,670,0
+SCCD.US,D,20220707,000000,23.6,23.6,23.6,23.6,966,0
+SCCD.US,D,20220708,000000,23.5,23.5,23.5,23.5,200,0
+SCCD.US,D,20220711,000000,23.5,23.5,23.5,23.5,157,0
+SCCD.US,D,20220712,000000,23.5,23.5,23.25,23.26,1530,0
+SCCD.US,D,20220713,000000,23.52,23.56,23.42,23.52,925,0
+SCCD.US,D,20220715,000000,23.65,23.65,23.65,23.65,500,0
+SCCD.US,D,20220719,000000,23.26,23.83,23.26,23.36,3300,0
+SCCD.US,D,20220721,000000,23.37,23.37,23.37,23.37,100,0
+SCCD.US,D,20220722,000000,23.4225,23.565,23.32,23.565,2188,0
+SCCD.US,D,20220726,000000,23.33,23.5,23.32,23.5,1400,0
+SCCD.US,D,20220727,000000,23.5,23.5051,23.31,23.47,5683,0
+SCCD.US,D,20220728,000000,23.32,23.4971,23.3,23.4,2612,0
+SCCD.US,D,20220729,000000,23.83,23.83,23.79,23.83,2700,0
+SCCD.US,D,20220801,000000,23.5304,23.5304,23.5304,23.5304,507,0
+SCCD.US,D,20220802,000000,23.82,23.85,23.82,23.85,400,0
+SCCD.US,D,20220803,000000,23.8,23.8,23.5153,23.5153,400,0
+SCCD.US,D,20220804,000000,23.82,23.82,23.82,23.82,434,0
+SCCD.US,D,20220805,000000,23.85,23.85,23.6,23.81,810,0
+SCCD.US,D,20220808,000000,23.57,23.685,23.57,23.685,760,0
+SCCD.US,D,20220809,000000,23.6807,24.06,23.6807,23.875,913,0
+SCCD.US,D,20220810,000000,23.76,23.76,23.76,23.76,1117,0
+SCCD.US,D,20220815,000000,24.15,24.31,24.15,24.31,773,0
+SCCD.US,D,20220817,000000,24,24,23.75,23.75,2089,0
+SCCD.US,D,20220822,000000,23.75,24.33,23.57,23.57,4080,0
+SCCD.US,D,20220823,000000,23.75,23.75,23.14,23.14,1571,0
+SCCD.US,D,20220824,000000,23.14,23.65,23.1,23.14,3000,0
+SCCD.US,D,20220825,000000,23.24,23.84,23.24,23.84,4229,0
+SCCD.US,D,20220826,000000,23.666,23.73,23.33,23.72,2206,0
+SCCD.US,D,20220829,000000,23.3157,23.66,23.31,23.66,3043,0
+SCCD.US,D,20220830,000000,23.66,23.66,23.4056,23.4056,1226,0
+SCCD.US,D,20220831,000000,23.66,23.66,23.66,23.66,202,0
+SCCD.US,D,20220907,000000,23.62,23.62,23.62,23.62,168,0
+SCCD.US,D,20220908,000000,23.455,23.455,23.455,23.455,250,0
+SCCD.US,D,20220909,000000,23.45,23.45,23.45,23.45,110,0
+SCCD.US,D,20220913,000000,23.45,23.62,23.2,23.62,3207,0
+SCCD.US,D,20220914,000000,23.2,23.2177,22.96,22.97,2681,0
+SCCD.US,D,20220915,000000,23.35,23.36,23.03,23.03,4593,0
+SCCD.US,D,20220919,000000,23.15,23.15,22.95,22.95,700,0
+SCCD.US,D,20220920,000000,22.87,23.32,22.33,22.924,1520,0
+SCCD.US,D,20220921,000000,22.9199,22.9199,22.9199,22.9199,324,0
+SCCD.US,D,20220922,000000,22.91,22.91,22.91,22.91,1046,0
+SCCD.US,D,20220926,000000,21.24,22.65,21.21,22.64,1047,0
+SCCD.US,D,20220927,000000,22.05,22.8,22.02,22.8,1278,0
+SCCD.US,D,20220928,000000,22.02,22.03,22,22.0299,1180,0
+SCCD.US,D,20220930,000000,20.95,22.78,20.95,22.268,2975,0
+SCCD.US,D,20221003,000000,22.26,22.518,22.02,22.02,1609,0
+SCCD.US,D,20221004,000000,21.03,21.91,21.03,21.91,3307,0
+SCCD.US,D,20221005,000000,21.3,22,20.61,21.24,23096,0
+SCCD.US,D,20221006,000000,20.71,22.4408,20.64,20.79,44604,0
+SCCD.US,D,20221007,000000,20.73,20.73,19.285,20.25,28637,0
+SCCD.US,D,20221010,000000,20.36,20.8,20.36,20.65,1648,0
+SCCD.US,D,20221011,000000,20.71,20.71,19.57,20.4,22197,0
+SCCD.US,D,20221012,000000,19.56,20.1742,19.5201,20.11,40692,0
+SCCD.US,D,20221013,000000,19.7,20.71,19.6,20.09,25817,0
+SCCD.US,D,20221014,000000,19.82,20.03,19.51,19.99,12861,0
+SCCD.US,D,20221017,000000,20,20,19.87,19.87,1682,0
+SCCD.US,D,20221018,000000,19.93,20.45,19.5,20,9384,0
+SCCD.US,D,20221019,000000,20,20.2,20,20.1,4879,0
+SCCD.US,D,20221020,000000,20.3973,20.3973,20.26,20.28,450,0
+SCCD.US,D,20221021,000000,20.4,21.21,20.1,20.3506,6280,0
+SCCD.US,D,20221024,000000,20.15,20.2,20,20.2,2018,0
+SCCD.US,D,20221025,000000,20.03,20.75,19.87,20.07,5843,0
+SCCD.US,D,20221026,000000,20.2,20.92,19.944,19.944,11538,0
+SCCD.US,D,20221027,000000,20.1,20.62,19.95,19.97,6645,0
+SCCD.US,D,20221028,000000,19.94,20.27,19.75,19.75,1850,0
+SCCD.US,D,20221031,000000,19.77,20.11,19.75,19.75,2646,0
+SCCD.US,D,20221101,000000,20.11,20.48,19.77,19.8452,6081,0
+SCCD.US,D,20221102,000000,19.89,20.3884,19.66,20.3884,7567,0
+SCCD.US,D,20221103,000000,19.8,21.06,19.51,20.8986,11948,0
+SCCD.US,D,20221104,000000,19.63,20.3,19.63,20.08,5127,0
+SCCD.US,D,20221107,000000,19.79,20.36,19.79,20.36,3380,0
+SCCD.US,D,20221108,000000,20.45,20.45,20,20.34,3768,0
+SCCD.US,D,20221109,000000,20.03,20.22,19.8,20.14,8955,0
+SCCD.US,D,20221110,000000,20.3,21.05,20.3,20.53,4288,0
+SCCD.US,D,20221111,000000,20.425,20.62,20.25,20.37,9210,0
+SCCD.US,D,20221114,000000,20.24,20.8,20.2,20.8,5337,0
+SCCD.US,D,20221115,000000,20.76,20.78,20.4,20.75,2428,0
+SCCD.US,D,20221116,000000,20.88,20.94,20.445,20.86,2623,0
+SCCD.US,D,20221117,000000,20.52,21.31,20.5027,21,11066,0
+SCCD.US,D,20221118,000000,21.27,21.62,21,21.62,8787,0
+SCCD.US,D,20221121,000000,21.61,21.95,21.352,21.55,3798,0
+SCCD.US,D,20221122,000000,21.37,21.88,21.3,21.5,7740,0
+SCCD.US,D,20221123,000000,21.73,21.85,21.62,21.62,2708,0
+SCCD.US,D,20221125,000000,21.5,21.62,21.2,21.37,7600,0
+SCCD.US,D,20221128,000000,21.25,21.309,20.31,20.7,16337,0
+SCCD.US,D,20221129,000000,20.46,21.495,20.4,21,11810,0
+SCCD.US,D,20221130,000000,21.16,21.35,20.75,21.1,4726,0
+SCCD.US,D,20221201,000000,21.16,21.395,21.15,21.3,2462,0
+SCCD.US,D,20221202,000000,21.2,21.58,21.16,21.3,2529,0
+SCCD.US,D,20221205,000000,21.33,21.33,21.33,21.33,188,0
+SCCD.US,D,20221206,000000,21.3,21.415,21.1,21.1,5463,0
+SCCD.US,D,20221207,000000,21.21,21.375,21.07,21.2499,3974,0
+SCCD.US,D,20221208,000000,21,21,21,21,1036,0
+SCCD.US,D,20221209,000000,21.17,21.29,21.17,21.29,205,0
+SCCD.US,D,20221212,000000,21.56,21.56,21.56,21.56,265,0
+SCCD.US,D,20221213,000000,21.73,21.73,21.24,21.4,1233,0
+SCCD.US,D,20221214,000000,20.7501,20.91,20.7501,20.7625,3739,0
+SCCD.US,D,20221215,000000,21.32,21.32,20.99,21.07,1977,0
+SCCD.US,D,20221216,000000,21.075,21.075,20.77,20.9872,511,0
+SCCD.US,D,20221219,000000,21.12,21.12,21.12,21.12,105,0
+SCCD.US,D,20221220,000000,21,21,21,21,258,0
+SCCD.US,D,20221221,000000,21,21,20.75,20.75,5491,0
+SCCD.US,D,20221222,000000,20.7,20.78,20.7,20.78,501,0
+SCCD.US,D,20221223,000000,20.75,20.75,20.45,20.5,4232,0
+SCCD.US,D,20221227,000000,20,20.25,19.832,20,9770,0
+SCCD.US,D,20221228,000000,19.8748,20.12,19.76,19.76,14517,0
+SCCD.US,D,20221229,000000,19.68,20.02,19.5685,20,27018,0
+SCCD.US,D,20221230,000000,19.86,20.29,19.46,19.51,33298,0
+SCCD.US,D,20230103,000000,19.67,20.13,19.45,20.13,2639,0
+SCCD.US,D,20230104,000000,20.16,20.2,19.82,20.2,3000,0
+SCCD.US,D,20230105,000000,20,20.49,20,20.49,975,0
+SCCD.US,D,20230106,000000,20.43,20.62,20.11,20.38,2696,0
+SCCD.US,D,20230109,000000,20.4,20.65,20.4,20.65,1544,0
+SCCD.US,D,20230110,000000,20.76,20.76,20.42,20.67,2027,0
+SCCD.US,D,20230111,000000,20.36,20.66,20.3,20.45,1613,0
+SCCD.US,D,20230112,000000,20.55,20.8,20.55,20.61,1752,0
+SCCD.US,D,20230113,000000,21,21,21,21,139,0
+SCCD.US,D,20230117,000000,20.97,21.64,20.69,21.12,3766,0
+SCCD.US,D,20230118,000000,21.49,21.57,21.1884,21.55,2048,0
+SCCD.US,D,20230119,000000,21.38,21.8684,20.92,21.338,4721,0
+SCCD.US,D,20230120,000000,21.39,21.685,21.39,21.5,2513,0
+SCCD.US,D,20230123,000000,21.79,21.85,21.5001,21.66,1482,0
+SCCD.US,D,20230124,000000,21.51,21.56,21.51,21.55,2001,0
+SCCD.US,D,20230125,000000,21.455,21.515,21.42,21.515,1649,0
+SCCD.US,D,20230126,000000,21.21,21.5,21.17,21.42,4384,0
+SCCD.US,D,20230127,000000,21.4,21.6,21.4,21.43,2006,0
+SCCD.US,D,20230130,000000,21.58,21.58,21.44,21.44,1070,0
+SCCD.US,D,20230131,000000,21.2,21.65,21.2,21.65,900,0
+SCCD.US,D,20230201,000000,21.69,21.6999,21.5464,21.5464,2107,0
+SCCD.US,D,20230202,000000,21.5,21.61,21.21,21.43,3524,0
+SCCD.US,D,20230203,000000,21.86,21.86,21.8,21.84,3962,0
+SCCD.US,D,20230206,000000,21.86,21.99,21.5621,21.96,3544,0
+SCCD.US,D,20230207,000000,21.55,21.92,21.55,21.92,2018,0
+SCCD.US,D,20230208,000000,21.75,21.75,21.75,21.75,127,0
+SCCD.US,D,20230209,000000,21.89,21.93,21.89,21.93,1000,0
+SCCD.US,D,20230210,000000,21.93,21.93,21.93,21.93,300,0
+SCCD.US,D,20230213,000000,21.94,21.94,21.92,21.92,500,0
+SCCD.US,D,20230214,000000,21.39,21.88,21.1128,21.35,16007,0
+SCCD.US,D,20230215,000000,21.71,21.71,21.37,21.41,2225,0
+SCCD.US,D,20230217,000000,21.0867,21.91,21.0867,21.34,4492,0
+SCCD.US,D,20230221,000000,21.35,21.67,21.16,21.16,4206,0
+SCCD.US,D,20230222,000000,21.36,21.6,21.17,21.19,3039,0
+SCCD.US,D,20230227,000000,21.22,21.22,21.14,21.22,1486,0
+SCCD.US,D,20230228,000000,21.21,21.4,21.055,21.3,7033,0
+SCCD.US,D,20230301,000000,21.312,21.44,21.3,21.3,1484,0
+SCCD.US,D,20230302,000000,21.31,21.35,21.31,21.35,312,0
+SCCD.US,D,20230303,000000,21.1475,21.495,21.0998,21.495,1557,0
+SCCD.US,D,20230306,000000,21.25,21.32,21.2,21.31,2052,0
+SCCD.US,D,20230307,000000,21.49,21.49,21.08,21.23,4623,0
+SCCD.US,D,20230308,000000,21.2,21.3533,21.2,21.3533,917,0
+SCCD.US,D,20230309,000000,21.33,21.33,21,21,768,0
+SCCD.US,D,20230310,000000,20.96,21.37,20.5,20.83,4732,0
+SCCD.US,D,20230313,000000,20.64,21.33,20.64,20.8,8095,0
+SCCD.US,D,20230314,000000,20.69,20.93,20.52,20.8001,3037,0
+SCCD.US,D,20230315,000000,20.49,20.86,19.62,20,13540,0
+SCCD.US,D,20230316,000000,20.42,20.42,19.25,20.31,5603,0
+SCCD.US,D,20230317,000000,20.33,20.33,18.82,19.7,6484,0
+SCCD.US,D,20230320,000000,19.55,20.59,19.21,19.92,11077,0
+SCCD.US,D,20230321,000000,19.86,20.29,19.77,19.9,6395,0
+SCCD.US,D,20230322,000000,20.08,20.08,19.83,19.97,1540,0
+SCCD.US,D,20230323,000000,19.9701,20.18,19.97,20.12,2299,0
+SCCD.US,D,20230324,000000,19.899,20.39,19.73,20.35,11620,0
+SCCD.US,D,20230327,000000,20.59,20.89,20.49,20.7,3870,0
+SCCD.US,D,20230328,000000,20.7,20.75,20.51,20.55,2108,0
+SCCD.US,D,20230329,000000,20.5,20.79,20.5,20.79,944,0
+SCCD.US,D,20230330,000000,20.7,20.9,20.7,20.85,16205,0
+SCCD.US,D,20230331,000000,20.87,21.666,20.59,21.666,3837,0
+SCCD.US,D,20230403,000000,21,21.02,20.51,21.0001,2165,0
+SCCD.US,D,20230404,000000,21.38,21.96,20.91,21.1,3982,0
+SCCD.US,D,20230405,000000,21.12,21.4,21.12,21.4,262,0
+SCCD.US,D,20230406,000000,21.39,21.39,21.39,21.39,421,0
+SCCD.US,D,20230410,000000,21.2925,21.34,21.045,21.34,302,0
+SCCD.US,D,20230411,000000,20.79,21.8494,20.55,20.94,8925,0
+SCCD.US,D,20230412,000000,21.19,21.19,20.99,21.0501,1994,0
+SCCD.US,D,20230413,000000,21.03,21.0301,21.03,21.0301,515,0
+SCCD.US,D,20230414,000000,21,21,20.96,21,306,0
+SCCD.US,D,20230417,000000,20.65,20.9,19.67,20.22,9947,0
+SCCD.US,D,20230418,000000,20.65,21.11,20.42,20.42,3711,0
+SCCD.US,D,20230419,000000,20.6,20.6,20.35,20.35,305,0
+SCCD.US,D,20230420,000000,20.42,20.59,19.75,20.4839,4144,0
+SCCD.US,D,20230421,000000,20.46,20.46,20.46,20.46,108,0
+SCCD.US,D,20230424,000000,20.65,20.67,20.6406,20.65,793,0
+SCCD.US,D,20230425,000000,20.61,20.8194,20.5,20.7,4544,0
+SCCD.US,D,20230426,000000,20.7,20.8199,20.7,20.8199,1308,0
+SCCD.US,D,20230501,000000,20.7559,20.7772,20.65,20.6833,465,0
+SCCD.US,D,20230502,000000,20.52,20.6,20.32,20.57,1584,0
+SCCD.US,D,20230503,000000,20.61,20.99,20.31,20.7865,3722,0
+SCCD.US,D,20230504,000000,20.25,20.85,20.25,20.85,480,0
+SCCD.US,D,20230509,000000,20.85,20.9996,20.31,20.9996,3551,0
+SCCD.US,D,20230510,000000,20.4596,20.85,20.45,20.64,3585,0
+SCCD.US,D,20230511,000000,20.75,20.75,20.74,20.74,500,0
+SCCD.US,D,20230512,000000,20.58,20.71,20.47,20.71,961,0
+SCCD.US,D,20230515,000000,20.59,20.9984,20.49,20.66,2008,0
+SCCD.US,D,20230516,000000,20.74,20.88,20.41,20.44,4173,0
+SCCD.US,D,20230517,000000,20.32,20.85,19.53,20.44,7948,0
+SCCD.US,D,20230518,000000,20.3,20.6,20.3,20.44,4815,0
+SCCD.US,D,20230519,000000,20.29,20.75,20.2,20.49,3357,0
+SCCD.US,D,20230522,000000,20.25,20.605,20.14,20.605,1242,0
+SCCD.US,D,20230523,000000,20.25,20.99,19.8,20.65,6992,0
+SCCD.US,D,20230524,000000,20.1001,20.63,20.1001,20.63,718,0
+SCCD.US,D,20230525,000000,20.5,20.7486,20.2,20.7486,3075,0
+SCCD.US,D,20230526,000000,20.15,20.88,20.15,20.37,5301,0
+SCCD.US,D,20230530,000000,20.57,20.57,20.49,20.49,262,0
+SCCD.US,D,20230531,000000,20.73,20.78,20.65,20.78,1622,0
+SCCD.US,D,20230601,000000,20.54,20.97,20.33,20.97,4995,0
+SCCD.US,D,20230602,000000,20.68,20.99,20.68,20.99,705,0
+SCCD.US,D,20230607,000000,20.8101,20.91,20.7641,20.91,3017,0
+SCCD.US,D,20230608,000000,20.9999,20.9999,20.76,20.76,1322,0
+SCCD.US,D,20230609,000000,20.77,20.97,20.77,20.97,1216,0
+SCCD.US,D,20230612,000000,21.01,21.01,20.86,21.0099,840,0
+SCCD.US,D,20230613,000000,20.8,21.09,20.8,21.09,1648,0
+SCCD.US,D,20230614,000000,20.73,20.89,20.73,20.7503,838,0
+SCCD.US,D,20230615,000000,20.79,20.79,20.62,20.75,2795,0
+SCCD.US,D,20230616,000000,21.05,21.05,20.71,20.88,2233,0
+SCCD.US,D,20230620,000000,20.72,20.93,20.72,20.93,3946,0
+SCCD.US,D,20230621,000000,20.71,20.9,20.71,20.81,2298,0
+SCCD.US,D,20230622,000000,20.75,20.89,20.7421,20.7421,1329,0
+SCCD.US,D,20230623,000000,20.91,20.94,20.83,20.83,2467,0
+SCCD.US,D,20230626,000000,20.85,20.925,20.8,20.925,631,0
+SCCD.US,D,20230627,000000,21.05,21.05,20.86,20.9,1668,0
+SCCD.US,D,20230628,000000,20.92,20.9682,20.8,20.9682,1902,0
+SCCD.US,D,20230629,000000,20.8,20.92,20.8,20.9,1202,0
+SCCD.US,D,20230630,000000,20.87,20.87,20.74,20.85,4629,0
+SCCD.US,D,20230703,000000,20.89,20.89,20.89,20.89,168,0
+SCCD.US,D,20230705,000000,20.76,20.84,20.64,20.84,1980,0
+SCCD.US,D,20230706,000000,20.72,20.89,20.72,20.72,6853,0
+SCCD.US,D,20230707,000000,20.855,20.855,20.75,20.825,1345,0
+SCCD.US,D,20230710,000000,20.88,20.88,20.88,20.88,1699,0
+SCCD.US,D,20230711,000000,20.89,21.02,20.79,20.8899,5951,0
+SCCD.US,D,20230712,000000,20.87,21,20.8499,20.98,3533,0
+SCCD.US,D,20230713,000000,20.985,21.09,20.85,20.9,6061,0
+SCCD.US,D,20230714,000000,20.94,21.1699,20.88,20.88,1424,0
+SCCD.US,D,20230717,000000,21.17,21.18,21.03,21.05,3128,0
+SCCD.US,D,20230718,000000,21.1,21.28,21.1,21.28,619,0
+SCCD.US,D,20230719,000000,21.4,21.6,21.21,21.31,9515,0
+SCCD.US,D,20230720,000000,21.42,21.58,21.1,21.21,2124,0
+SCCD.US,D,20230721,000000,21.45,21.45,21.11,21.32,3827,0
+SCCD.US,D,20230724,000000,21.4,21.48,21.36,21.48,1007,0
+SCCD.US,D,20230725,000000,21.46,21.495,21.46,21.495,396,0
+SCCD.US,D,20230726,000000,21.5,21.6,21.3,21.44,3182,0
+SCCD.US,D,20230727,000000,21.51,21.61,21.21,21.53,2518,0
+SCCD.US,D,20230728,000000,21.445,21.48,21.17,21.26,2570,0
+SCCD.US,D,20230731,000000,21.32,21.33,21.236,21.3178,2575,0
+SCCD.US,D,20230801,000000,21.505,21.58,21.32,21.52,1916,0
+SCCD.US,D,20230802,000000,21.49,21.73,21.49,21.7299,511,0
+SCCD.US,D,20230803,000000,21.4728,21.72,21.4,21.6,2970,0
+SCCD.US,D,20230804,000000,21.56,21.6,21.5,21.6,999,0
+SCCD.US,D,20230807,000000,21.59,21.59,21.59,21.59,301,0
+SCCD.US,D,20230808,000000,21.55,21.6,21.46,21.48,483,0
+SCCD.US,D,20230809,000000,21.59,21.6,21.59,21.6,313,0
+SCCD.US,D,20230810,000000,21.75,21.78,21.6,21.63,1095,0
+SCCD.US,D,20230811,000000,21.765,21.765,21.6768,21.73,839,0
+SCCD.US,D,20230814,000000,21.65,21.72,21.605,21.65,1556,0
+SCCD.US,D,20230815,000000,21.74,21.74,21.2,21.42,8160,0
+SCCD.US,D,20230816,000000,21.32,21.45,21.3159,21.44,5900,0
+SCCD.US,D,20230817,000000,21.35,21.63,21.25,21.6,6746,0
+SCCD.US,D,20230818,000000,21.46,21.59,21.26,21.52,10004,0
+SCCD.US,D,20230821,000000,21.73,21.88,21.6,21.83,9517,0
+SCCD.US,D,20230822,000000,21.8,21.8,21.41,21.5,3495,0
+SCCD.US,D,20230823,000000,21.56,21.7,21.56,21.65,2663,0
+SCCD.US,D,20230824,000000,21.77,21.77,21.67,21.67,776,0
+SCCD.US,D,20230825,000000,21.71,21.71,21.71,21.71,494,0
+SCCD.US,D,20230828,000000,21.665,21.665,21.665,21.665,412,0
+SCCD.US,D,20230829,000000,21.4636,22.61,21.4636,21.62,13474,0
+SCCD.US,D,20230830,000000,21.65,22,21.5372,22,2349,0
+SCCD.US,D,20230831,000000,21.8,21.8,21.71,21.71,447,0
+SCCD.US,D,20230901,000000,21.925,21.925,21.685,21.8499,3753,0
+SCCD.US,D,20230905,000000,22,22.21,21.68,22,16790,0
+SCCD.US,D,20230906,000000,21.99,22.16,21.77,21.94,6875,0
+SCCD.US,D,20230907,000000,22.02,22.03,21.6517,21.91,15123,0
+SCCD.US,D,20230908,000000,22.01,22.13,21.74,22.13,4278,0
+SCCD.US,D,20230911,000000,22.13,22.35,22.13,22.3499,6255,0
+SCCD.US,D,20230912,000000,22.351,22.41,22.29,22.29,1780,0
+SCCD.US,D,20230913,000000,22.26,22.34,22.1075,22.22,14610,0
+SCCD.US,D,20230914,000000,21.98,21.99,21.8,21.8,7818,0
+SCCD.US,D,20230915,000000,21.91,22.0157,21.87,22,2094,0
+SCCD.US,D,20230918,000000,21.86,22,21.86,22,3630,0
+SCCD.US,D,20230919,000000,21.9286,22.15,21.9,22.0384,12958,0
+SCCD.US,D,20230920,000000,22.15,22.15,22.05,22.0501,4374,0
+SCCD.US,D,20230921,000000,22.11,22.1592,21.88,22.1501,5425,0
+SCCD.US,D,20230922,000000,21.95,22.04,21.83,21.86,9354,0
+SCCD.US,D,20230925,000000,21.83,21.83,21.5401,21.69,4164,0
+SCCD.US,D,20230926,000000,21.82,22.29,21.7,22.0246,9867,0
+SCCD.US,D,20230927,000000,21.79,21.93,21.7,21.82,2962,0
+SCCD.US,D,20230928,000000,21.72,21.9,21.44,21.9,16144,0
+SCCD.US,D,20230929,000000,21.76,21.76,21.405,21.44,8600,0
+SCCD.US,D,20231002,000000,21.45,21.45,21.15,21.34,4919,0
+SCCD.US,D,20231003,000000,21.13,21.33,21,21.33,5452,0
+SCCD.US,D,20231004,000000,21.29,21.51,21.14,21.49,6561,0
+SCCD.US,D,20231005,000000,21.41,21.77,21.41,21.5994,8623,0
+SCCD.US,D,20231006,000000,21.75,21.75,21.47,21.71,4834,0
+SCCD.US,D,20231009,000000,21.25,21.84,21.25,21.6,2716,0
+SCCD.US,D,20231010,000000,21.71,21.83,21.38,21.83,2767,0
+SCCD.US,D,20231011,000000,21.85,21.85,21.55,21.85,1819,0
+SCCD.US,D,20231012,000000,21.85,21.9999,21.85,21.9999,1184,0
+SCCD.US,D,20231016,000000,21.8501,22.25,21.85,22.25,300604,0
+SCCD.US,D,20231017,000000,21.97,21.97,21.61,21.61,1798,0
+SCCD.US,D,20231018,000000,21.62,21.62,21.5,21.5,965,0
+SCCD.US,D,20231020,000000,21.45,21.45,21.45,21.45,131,0
+SCCD.US,D,20231023,000000,21.16,21.55,20.91,21.17,8183,0
+SCCD.US,D,20231024,000000,21.2,21.35,20.965,20.965,4076,0
+SCCD.US,D,20231025,000000,21.04,21.16,21.03,21.09,1677,0
+SCCD.US,D,20231026,000000,21.03,21.6599,20.88,21.2167,19499,0
+SCCD.US,D,20231027,000000,21.2,21.55,21.11,21.27,2020,0
+SCCD.US,D,20231030,000000,21.29,21.29,21.08,21.17,1140,0
+SCCD.US,D,20231031,000000,21.4,21.4,21,21,6220,0
+SCCD.US,D,20231101,000000,21.12,21.14,21.11,21.11,809,0
+SCCD.US,D,20231102,000000,21.13,21.3,21.05,21.05,1668,0
+SCCD.US,D,20231103,000000,21.33,21.58,21.25,21.32,9406,0
+SCCD.US,D,20231106,000000,21.44,21.45,21.4,21.45,776,0
+SCCD.US,D,20231107,000000,21.32,21.485,21.215,21.3832,5699,0
+SCCD.US,D,20231108,000000,21.31,21.32,21,21.04,3434,0
+SCCD.US,D,20231109,000000,21.06,21.1714,21.04,21.04,1238,0
+SCCD.US,D,20231110,000000,21.12,21.12,21.12,21.12,305,0
+SCCD.US,D,20231113,000000,21.17,21.25,21.01,21.25,5293,0
+SCCD.US,D,20231114,000000,21.05,21.07,21.05,21.07,706,0
+SCCD.US,D,20231116,000000,21.15,21.15,20.9204,20.9204,3595,0
+SCCD.US,D,20231117,000000,20.97,21.08,20.96,21.08,3640,0
+SCCD.US,D,20231120,000000,21.225,21.39,20.5155,21,18719,0
+SCCD.US,D,20231121,000000,20.85,21.3537,20.77,20.99,8120,0
+SCCD.US,D,20231122,000000,20.79,21.4,20.78,21.15,8852,0
+SCCD.US,D,20231124,000000,21.14,21.14,20.99,21.14,2406,0
+SCCD.US,D,20231127,000000,21.05,21.05,20.8201,21,6692,0
+SCCD.US,D,20231128,000000,21.1,21.18,20.82,20.84,6510,0
+SCCD.US,D,20231129,000000,20.93,21.2,20.83,20.83,7860,0
+SCCD.US,D,20231130,000000,20.96,21.1,20.96,21.03,1244,0
+SCCD.US,D,20231201,000000,20.95,21.0069,20.95,21.0069,2492,0
+SCCD.US,D,20231204,000000,21,21.15,21,21.09,8906,0
+SCCD.US,D,20231206,000000,21.12,21.25,21.1,21.12,3272,0
+SCCD.US,D,20231207,000000,21.24,21.29,21.09,21.22,4213,0
+SCCD.US,D,20231208,000000,21.0806,21.0806,21.0806,21.0806,958,0
+SCCD.US,D,20231211,000000,21.08,21.2499,21.04,21.24,4821,0
+SCCD.US,D,20231212,000000,21.22,21.23,21.1307,21.23,2039,0
+SCCD.US,D,20231213,000000,21.22,21.55,21.1952,21.46,7293,0
+SCCD.US,D,20231214,000000,21.24,21.32,21.21,21.21,1894,0
+SCCD.US,D,20231215,000000,21.49,21.58,21.2279,21.35,8976,0
+SCCD.US,D,20231218,000000,21.41,21.5,21.38,21.5,3564,0
+SCCD.US,D,20231219,000000,21.38,21.42,21.38,21.42,4024,0
+SCCD.US,D,20231220,000000,21.47,21.48,21.33,21.4014,4953,0
+SCCD.US,D,20231221,000000,21.54,21.61,21.26,21.6,10590,0
+SCCD.US,D,20231222,000000,21.33,21.44,21.3,21.3,4288,0
+SCCD.US,D,20231226,000000,21.45,21.5,21.4,21.45,2991,0
+SCCD.US,D,20231227,000000,21.55,21.6,21.4201,21.6,3610,0
+SCCD.US,D,20231229,000000,21.6001,21.62,21.48,21.48,4918,0
+SCCD.US,D,20240102,000000,21.5056,21.9,21.5056,21.9,4887,0
+SCCD.US,D,20240103,000000,21.8166,21.83,21.57,21.7,5063,0
+SCCD.US,D,20240104,000000,21.65,21.8799,21.63,21.8799,2987,0
+SCCD.US,D,20240105,000000,21.88,21.88,21.5984,21.88,1879,0
+SCCD.US,D,20240108,000000,21.66,21.66,21.66,21.66,440,0
+SCCD.US,D,20240109,000000,21.83,22,21.63,22,7926,0
+SCCD.US,D,20240110,000000,21.85,22,21.25,21.25,88045,0
+SCCD.US,D,20240111,000000,21.4,21.4,21.27,21.39,6491,0
+SCCD.US,D,20240112,000000,21.5,21.5,21.5,21.5,694,0
+SCCD.US,D,20240116,000000,21.35,21.58,21.35,21.44,12643,0
+SCCD.US,D,20240117,000000,21.49,21.51,21.46,21.51,4433,0
+SCCD.US,D,20240118,000000,21.5681,21.86,21.5681,21.78,3200,0
+SCCD.US,D,20240119,000000,21.715,21.77,21.62,21.77,997,0
+SCCD.US,D,20240122,000000,21.4,21.84,21.4,21.8015,4011,0
+SCCD.US,D,20240123,000000,21.95,22.07,21.95,21.96,5550,0
+SCCD.US,D,20240124,000000,22.065,22.11,22.065,22.11,1545,0
+SCCD.US,D,20240125,000000,22.19,22.19,22,22,1631,0
+SCCD.US,D,20240126,000000,22.0001,22.0001,22.0001,22.0001,200,0
+SCCD.US,D,20240129,000000,22.03,22.06,22.02,22.03,2020,0
+SCCD.US,D,20240130,000000,22.085,22.12,21.99,22.01,5698,0
+SCCD.US,D,20240131,000000,22.07,22.07,22.07,22.07,621,0
+SCCD.US,D,20240202,000000,22,22,21.96,22,1753,0
+SCCD.US,D,20240205,000000,21.95,22.12,21.95,22.06,4894,0
+SCCD.US,D,20240206,000000,22.04,22.05,22.01,22.01,655,0
+SCCD.US,D,20240207,000000,21.902,22.0136,21.902,21.91,1075,0
+SCCD.US,D,20240208,000000,22,22,21.9001,21.99,886,0
+SCCD.US,D,20240209,000000,21.9001,22,21.52,21.52,5847,0
+SCCD.US,D,20240212,000000,21.9,22,21.9,22,1112,0
+SCCD.US,D,20240213,000000,21.71,21.85,21.71,21.8499,1412,0
+SCCD.US,D,20240214,000000,21.85,22.15,21.85,22.15,724,0
+SCCD.US,D,20240215,000000,22.15,22.15,21.715,22.02,2256,0
+SCCD.US,D,20240216,000000,21.57,21.8,21.57,21.8,400,0
+SCCD.US,D,20240220,000000,21.86,21.9499,21.75,21.9499,2264,0
+SCCD.US,D,20240221,000000,22.15,22.15,21.87,21.98,3908,0
+SCCD.US,D,20240222,000000,21.97,22.18,21.95,22.18,6348,0
+SCCD.US,D,20240226,000000,22.03,22.03,22,22,965,0
+SCCD.US,D,20240227,000000,22.01,22.07,21.91,22.07,1476,0
+SCCD.US,D,20240229,000000,22.1899,22.2,21.8239,21.98,2737,0
+SCCD.US,D,20240301,000000,21.9808,22.1998,21.9808,22.1998,1372,0
+SCCD.US,D,20240304,000000,22.04,22.1997,22.04,22.12,1379,0
+SCCD.US,D,20240305,000000,22.15,22.19,22.15,22.19,279,0
+SCCD.US,D,20240306,000000,22.125,22.2,22.0639,22.0639,1425,0
+SCCD.US,D,20240307,000000,22.18,22.2,22.18,22.19,2110,0
+SCCD.US,D,20240308,000000,22.2,22.34,22.15,22.19,1967,0
+SCCD.US,D,20240311,000000,22.31,22.49,22.19,22.49,4080,0
+SCCD.US,D,20240312,000000,22.29,22.5,22.29,22.35,1786,0
+SCCD.US,D,20240313,000000,22.4,22.54,22.4,22.4804,2315,0
+SCCD.US,D,20240314,000000,22.39,22.44,22.3,22.44,663,0
+SCCD.US,D,20240315,000000,22.4723,22.4723,22.4723,22.4723,751,0
+SCCD.US,D,20240318,000000,22.49,22.6,22.155,22.43,9189,0
+SCCD.US,D,20240319,000000,22.55,22.84,22.52,22.75,5288,0
+SCCD.US,D,20240320,000000,22.92,22.92,22.65,22.65,2843,0
+SCCD.US,D,20240321,000000,22.74,22.92,22.66,22.79,2131,0
+SCCD.US,D,20240322,000000,23.26,23.26,22.79,22.91,2887,0
+SCCD.US,D,20240325,000000,22.95,23.015,22.85,23.015,3991,0
+SCCD.US,D,20240326,000000,22.87,22.87,22.85,22.85,1178,0
+SCCD.US,D,20240327,000000,22.85,23.2,22.79,22.95,4051,0
+SCCD.US,D,20240328,000000,23.13,23.13,22.89,22.98,7526,0
+SCCD.US,D,20240401,000000,23.155,23.16,22.7,22.9958,13864,0
+SCCD.US,D,20240402,000000,22.71,22.8,22.5,22.5,5923,0
+SCCD.US,D,20240403,000000,22.5,22.5,22.36,22.36,3171,0
+SCCD.US,D,20240404,000000,22.8,22.8,22.3,22.5,29443,0
+SCCD.US,D,20240405,000000,22.6,22.796,22.6,22.6,14023,0
+SCCD.US,D,20240408,000000,22.68,22.68,22.5,22.62,115575,0
+SCCD.US,D,20240409,000000,22.58,22.58,22.16,22.16,623,0
+SCCD.US,D,20240410,000000,22.5,22.5799,22.4,22.55,1974,0
+SCCD.US,D,20240412,000000,22.435,22.5,22.35,22.5,1582,0
+SCCD.US,D,20240415,000000,22.26,22.57,22.1501,22.56,4766,0
+SCCD.US,D,20240416,000000,22.22,22.45,22.22,22.45,3177,0
+SCCD.US,D,20240417,000000,22.17,22.44,22.17,22.44,2260,0
+SCCD.US,D,20240418,000000,22.12,22.38,22.06,22.11,6281,0
+SCCD.US,D,20240419,000000,22.15,22.1933,22.05,22.05,1801,0
+SCCD.US,D,20240422,000000,21.7784,22.34,21.58,21.79,9238,0
+SCCD.US,D,20240423,000000,21.81,21.855,21.65,21.65,5534,0
+SCCD.US,D,20240424,000000,21.61,21.75,21.6,21.7,3862,0
+SCCD.US,D,20240425,000000,21.81,21.92,21.81,21.92,337,0
+SCCD.US,D,20240426,000000,22.21,22.22,22,22.22,544,0
+SCCD.US,D,20240429,000000,21.97,22,21.8,21.85,6214,0
+SCCD.US,D,20240430,000000,21.93,22.13,21.87,21.97,5629,0
+SCCD.US,D,20240501,000000,22.045,22.045,22.045,22.045,439,0
+SCCD.US,D,20240503,000000,22.08,22.1,22.01,22.1,1098,0
+SCCD.US,D,20240506,000000,22.12,22.12,22.11,22.11,493,0
+SCCD.US,D,20240507,000000,22.363,22.39,22.3,22.39,3152,0
+SCCD.US,D,20240509,000000,22.32,22.32,22.32,22.32,154,0
+SCCD.US,D,20240514,000000,22.369,22.369,21.91,22.15,3304,0
+SCCD.US,D,20240515,000000,22.1594,22.26,22,22.11,2330,0
+SCCD.US,D,20240516,000000,22.11,22.11,22.04,22.04,856,0
+SCCD.US,D,20240517,000000,22.25,22.3017,22.05,22.0501,1726,0
+SCCD.US,D,20240520,000000,22,22.315,22,22.22,2388,0
+SCCD.US,D,20240521,000000,22.3,22.3,22.1087,22.21,1401,0
+SCCD.US,D,20240522,000000,22.255,22.36,21.86,22.03,5805,0
+SCCD.US,D,20240523,000000,22.04,22.1,21.97,22.03,1552,0
+SCCD.US,D,20240524,000000,22.16,22.16,22.09,22.15,1002,0
+SCCD.US,D,20240528,000000,21.95,22.07,21.95,22.07,897,0
+SCCD.US,D,20240529,000000,22.07,22.11,22.07,22.11,566,0
+SCCD.US,D,20240530,000000,22.11,22.11,21.9029,21.9029,654,0
+SCCD.US,D,20240531,000000,21.95,22.05,21.85,22,2710,0
+SCCD.US,D,20240603,000000,22.15,22.255,22.1024,22.1024,2346,0
+SCCD.US,D,20240604,000000,22.24,22.2401,21.92,21.94,1560,0
+SCCD.US,D,20240605,000000,22.06,22.06,22.06,22.06,194,0
+SCCD.US,D,20240606,000000,22.062,22.2769,22.02,22.1902,4250,0
+SCCD.US,D,20240610,000000,22.21,22.21,22.2,22.2,1923,0
+SCCD.US,D,20240611,000000,22.16,22.16,22.095,22.1418,1889,0
+SCCD.US,D,20240612,000000,22.18,22.2,22.18,22.18,900,0
+SCCD.US,D,20240613,000000,22.23,22.23,21.97,21.97,2972,0
+SCCD.US,D,20240614,000000,21.82,21.85,21.82,21.83,489,0
+SCCD.US,D,20240617,000000,21.5,21.73,21.44,21.685,6516,0
+SCCD.US,D,20240618,000000,21.51,21.73,21.51,21.72,1715,0
+SCCD.US,D,20240620,000000,21.77,22,21.77,21.89,7170,0
+SCCD.US,D,20240621,000000,21.93,22.1,21.7401,21.91,2824,0
+SCCD.US,D,20240624,000000,21.99,22.1,21.98,22.045,1523,0
+SCCD.US,D,20240625,000000,22.03,22.05,21.81,21.815,4161,0
+SCCD.US,D,20240626,000000,22.05,22.05,22.05,22.05,183,0
+SCCD.US,D,20240627,000000,21.94,21.94,21.82,21.82,2468,0
+SCCD.US,D,20240628,000000,21.802,22.14,21.7,21.7,4625,0
+SCCD.US,D,20240701,000000,21.7,22.14,21.69,21.76,1659,0
+SCCD.US,D,20240702,000000,22.09,22.09,21.88,21.88,1118,0
+SCCD.US,D,20240703,000000,22.01,22.01,21.93,21.93,1318,0
+SCCD.US,D,20240705,000000,22.09,22.09,21.95,22.0201,2947,0
+SCCD.US,D,20240708,000000,22.1,22.1,22.1,22.1,619,0
+SCCD.US,D,20240709,000000,21.85,21.99,21.85,21.94,7292,0
+SCCD.US,D,20240710,000000,22,22.05,21.88,22.05,2128,0
+SCCD.US,D,20240711,000000,21.82,21.96,21.82,21.96,713,0
+SCCD.US,D,20240712,000000,22,22.09,22,22.09,488,0
+SCCD.US,D,20240715,000000,22.1,22.1,21.82,21.94,2328,0
+SCCD.US,D,20240716,000000,21.8202,22,21.82,22,1202,0
+SCCD.US,D,20240717,000000,22.12,22.12,21.84,22.05,301367,0
+SCCD.US,D,20240718,000000,22.07,22.07,22.07,22.07,239,0
+SCCD.US,D,20240719,000000,22.0775,22.0775,21.9275,21.965,2416,0
+SCCD.US,D,20240722,000000,22.0267,22.0267,22,22,419,0
+SCCD.US,D,20240723,000000,22,22.14,21.79,22.04,15017,0
+SCCD.US,D,20240724,000000,22.04,22.06,21.98,22,1778,0
+SCCD.US,D,20240725,000000,22.1313,22.14,21.95,22.045,11132,0
+SCCD.US,D,20240726,000000,22.13,22.13,21.926,21.995,9055,0
+SCCD.US,D,20240729,000000,22.23,22.33,22.01,22.0905,15378,0
+SCCD.US,D,20240730,000000,22.19,22.19,22.09,22.09,2311,0
+SCCD.US,D,20240731,000000,22.195,22.215,22.05,22.05,4236,0
+SCCD.US,D,20240801,000000,22.23,22.23,22.07,22.09,2351,0
+SCCD.US,D,20240802,000000,22.07,22.07,22.05,22.07,708,0
+SCCD.US,D,20240805,000000,21.94,22.03,21.73,21.94,4460,0
+SCCD.US,D,20240806,000000,21.65,22.33,21.65,22.16,10992,0
+SCCD.US,D,20240807,000000,22.2,22.2,22.05,22.05,5750,0
+SCCD.US,D,20240808,000000,22.16,22.2819,21.84,22.2819,6881,0
+SCCD.US,D,20240809,000000,21.98,22.14,21.98,22.1,1089,0
+SCCD.US,D,20240812,000000,22.15,22.42,21.94,22.05,17764,0
+SCCD.US,D,20240813,000000,22.04,22.178,21.71,21.83,11635,0
+SCCD.US,D,20240814,000000,21.66,22.065,21.66,21.91,11945,0
+SCCD.US,D,20240815,000000,21.77,22.54,21.77,21.87,7303,0
+SCCD.US,D,20240816,000000,21.75,21.81,21.75,21.81,1675,0
+SCCD.US,D,20240819,000000,21.71,21.8189,21.7,21.75,6274,0
+SCCD.US,D,20240820,000000,21.71,21.71,21.71,21.71,631,0
+SCCD.US,D,20240821,000000,21.94,21.94,21.76,21.76,361,0
+SCCD.US,D,20240822,000000,21.75,21.81,21.65,21.78,3377,0
+SCCD.US,D,20240823,000000,21.8,21.9,21.68,21.9,6769,0
+SCCD.US,D,20240826,000000,21.89,22.25,21.88,22.03,8288,0
+SCCD.US,D,20240827,000000,22.19,22.3,22.1,22.1001,3851,0
+SCCD.US,D,20240828,000000,22.19,22.2999,22.1,22.2999,2472,0
+SCCD.US,D,20240829,000000,22.18,22.18,22.05,22.05,3112,0
+SCCD.US,D,20240830,000000,22.17,22.2,21.9,22.2,1613,0
+SCCD.US,D,20240903,000000,22.07,22.15,22.07,22.15,2148,0
+SCCD.US,D,20240904,000000,22.15,22.29,22.15,22.29,348,0
+SCCD.US,D,20240905,000000,21.84,22.22,21.84,22.17,9281,0
+SCCD.US,D,20240906,000000,22.12,22.12,22.12,22.12,448,0
+SCCD.US,D,20240909,000000,22.15,22.15,22.07,22.12,621,0
+SCCD.US,D,20240910,000000,22.16,22.21,22.115,22.21,960,0
+SCCD.US,D,20240911,000000,22.175,22.175,21.95,22.1,2330,0
+SCCD.US,D,20240912,000000,22.2,22.21,22.135,22.21,1043,0
+SCCD.US,D,20240913,000000,21.94,22.21,21.94,22.09,13877,0
+SCCD.US,D,20240916,000000,22.24,22.24,22.08,22.11,829,0
+SCCD.US,D,20240917,000000,22.06,22.2,22,22.15,4639,0
+SCCD.US,D,20240918,000000,22.11,22.15,22.02,22.085,2817,0
+SCCD.US,D,20240919,000000,22.02,22.07,21.99,22.07,5950,0
+SCCD.US,D,20240920,000000,22.13,22.15,21.99,22.1373,3382,0
+SCCD.US,D,20240923,000000,22.14,22.24,22.1,22.24,4715,0
+SCCD.US,D,20240924,000000,22.0418,22.25,22.0418,22.25,803,0
+SCCD.US,D,20240925,000000,22.25,22.25,22.1999,22.1999,1078,0
+SCCD.US,D,20240926,000000,22.21,22.28,22.0501,22.14,12859,0
+SCCD.US,D,20240927,000000,22.17,22.26,22.17,22.19,1320,0
+SCCD.US,D,20240930,000000,22.22,22.22,22.17,22.17,662,0
+SCCD.US,D,20241001,000000,22.21,22.21,22.21,22.21,295,0
+SCCD.US,D,20241002,000000,22.28,22.29,22.24,22.27,1796,0
+SCCD.US,D,20241003,000000,22.24,22.32,22.24,22.31,1953,0
+SCCD.US,D,20241004,000000,22.26,22.3507,22.26,22.3507,1387,0
+SCCD.US,D,20241008,000000,22.4,22.68,22.36,22.36,9519,0
+SCCD.US,D,20241009,000000,22.31,22.755,22.31,22.67,9812,0
+SCCD.US,D,20241010,000000,22.33,22.76,22.33,22.54,12250,0
+SCCD.US,D,20241011,000000,22.68,22.68,22.36,22.39,3613,0
+SCCD.US,D,20241014,000000,22.36,22.46,22.33,22.41,2091,0
+SCCD.US,D,20241015,000000,22.48,22.49,22.3,22.42,1838,0
+SCCD.US,D,20241016,000000,22.48,22.79,22.27,22.65,12698,0
+SCCD.US,D,20241017,000000,22.34,22.46,22.34,22.46,1524,0
+SCCD.US,D,20241018,000000,22.38,22.63,22.36,22.57,4009,0
+SCCD.US,D,20241021,000000,22.34,22.64,22.32,22.38,1424,0
+SCCD.US,D,20241022,000000,22.38,22.61,22.38,22.61,5525,0
+SCCD.US,D,20241023,000000,22.46,22.62,22.46,22.62,2148,0
+SCCD.US,D,20241024,000000,22.5,22.53,22.3407,22.49,4527,0
+SCCD.US,D,20241025,000000,22.43,22.5,22.3,22.409,13321,0
+SCCD.US,D,20241028,000000,22.47,22.47,22.37,22.41,1770,0
+SCCD.US,D,20241029,000000,22.38,22.46,22.31,22.32,4183,0
+SCCD.US,D,20241030,000000,22.35,22.46,22.3,22.35,5556,0
+SCCD.US,D,20241031,000000,22.32,22.3582,22.296,22.3582,1461,0
+SCCD.US,D,20241101,000000,22.4442,22.62,22.4441,22.55,2586,0
+SCCD.US,D,20241104,000000,22.5605,22.6,22.55,22.6,924,0
+SCCD.US,D,20241105,000000,22.39,22.61,22.38,22.61,2436,0
+SCCD.US,D,20241106,000000,22.55,23.1,22.375,22.94,8859,0
+SCCD.US,D,20241107,000000,22.61,22.74,22.6,22.74,2368,0
+SCCD.US,D,20241108,000000,22.84,22.84,22.74,22.7999,1096,0
+SCCD.US,D,20241111,000000,22.17,22.84,22.17,22.799,3864,0
+SCCD.US,D,20241112,000000,22.71,22.8,22.5,22.8,1592,0
+SCCD.US,D,20241113,000000,22.58,23,22.51,22.51,7669,0
+SCCD.US,D,20241114,000000,22.5,22.88,22.35,22.8,12808,0
+SCCD.US,D,20241115,000000,22.7244,22.8,22.35,22.65,5560,0
+SCCD.US,D,20241118,000000,22.3349,22.46,21.75,21.75,10159,0
+SCCD.US,D,20241119,000000,21.85,21.86,21.53,21.8,14634,0
+SCCD.US,D,20241120,000000,21.788,21.79,21.13,21.5,7967,0
+SCCD.US,D,20241121,000000,21.5,21.55,21.2948,21.42,10283,0
+SCCD.US,D,20241122,000000,21.17,21.2875,20.75,21.2402,7206,0
+SCCD.US,D,20241125,000000,21.21,21.55,21.011,21.35,5219,0
+SCCD.US,D,20241126,000000,21.39,21.5,21.34,21.41,2600,0
+SCCD.US,D,20241127,000000,21.42,21.44,21.3,21.3,1767,0
+SCCD.US,D,20241129,000000,21.39,21.39,21.35,21.35,414,0
+SCCD.US,D,20241202,000000,21.87,21.87,21.39,21.39,1315,0
+SCCD.US,D,20241203,000000,21.455,21.47,21.43,21.44,1397,0
+SCCD.US,D,20241204,000000,21.28,21.4275,20.63,20.6501,17262,0
+SCCD.US,D,20241205,000000,20.8,21.17,20.61,20.7,20649,0
+SCCD.US,D,20241206,000000,21.08,21.16,20.9,20.995,9397,0
+SCCD.US,D,20241209,000000,20.89,21.3,20.89,21.0831,4317,0
+SCCD.US,D,20241210,000000,21.05,21.05,20.83,20.83,3696,0
+SCCD.US,D,20241211,000000,20.86,21.14,20.79,20.94,6751,0
+SCCD.US,D,20241212,000000,20.7931,20.87,20.75,20.85,2464,0
+SCCD.US,D,20241213,000000,20.32,21.02,19.75,20.2,149673,0
+SCCD.US,D,20241216,000000,20.075,20.838,19.75,20.2,17757,0
+SCCD.US,D,20241217,000000,20.35,20.59,19,20.59,11914,0
+SCCD.US,D,20241218,000000,20.02,20.31,19.75,19.76,18172,0
+SCCD.US,D,20241219,000000,20.4,20.793,19.9,20.28,30967,0
+SCCD.US,D,20241220,000000,20.22,20.22,19.8745,20.14,7584,0
+SCCD.US,D,20241223,000000,20.02,20.67,20,20.44,6205,0
+SCCD.US,D,20241224,000000,20.41,20.62,20,20.62,8783,0
+SCCD.US,D,20241226,000000,20.53,21.135,20.5001,20.83,6884,0
+SCCD.US,D,20241227,000000,20.31,20.93,20.29,20.93,6043,0
+SCCD.US,D,20241230,000000,20.7999,20.8,20.3,20.8,1039,0
+SCCD.US,D,20241231,000000,20.72,20.9145,20.65,20.9145,1385,0
+SCCD.US,D,20250102,000000,20.91,20.91,20.79,20.88,2114,0
+SCCD.US,D,20250103,000000,20.92,20.92,20.92,20.92,953,0
+SCCD.US,D,20250106,000000,20.9838,20.9838,20.55,20.98,6237,0
+SCCD.US,D,20250107,000000,20.81,21.2,20.77,21.2,13522,0
+SCCD.US,D,20250108,000000,21.68,21.74,20.6816,21.19,11368,0
+SCCD.US,D,20250110,000000,20.55,21,20.5,20.9,10306,0
+SCCD.US,D,20250113,000000,20.82,21.04,20.62,20.67,7160,0
+SCCD.US,D,20250114,000000,20.7,21.48,20.7,21.21,5449,0
+SCCD.US,D,20250115,000000,21.5,21.7,21.41,21.48,3236,0
+SCCD.US,D,20250116,000000,21.6336,21.84,21.3,21.3,3281,0
+SCCD.US,D,20250117,000000,21.5,21.66,21.2,21.66,6382,0
+SCCD.US,D,20250121,000000,21.41,21.84,21.15,21.54,3594,0
+SCCD.US,D,20250122,000000,20.9535,21.8016,20.9535,21.71,1946,0
+SCCD.US,D,20250123,000000,21.71,21.71,21.54,21.67,1802,0
+SCCD.US,D,20250124,000000,21.84,21.84,21.5,21.59,3044,0
+SCCD.US,D,20250127,000000,21.34,21.49,21.195,21.32,967,0
+SCCD.US,D,20250128,000000,21.39,21.39,21.39,21.39,389,0
+SCCD.US,D,20250129,000000,21.4641,21.4641,20.75,20.7801,1914,0
+SCCD.US,D,20250130,000000,20.5,21.1038,20.5,20.75,2241,0
+SCCD.US,D,20250131,000000,20.8622,21.5,20.81,21.29,13792,0
+SCCD.US,D,20250203,000000,20.91,21.36,20.85,21.26,13739,0
+SCCD.US,D,20250204,000000,21.06,21.4983,21.04,21.23,11212,0
+SCCD.US,D,20250205,000000,21.25,21.73,21.19,21.49,18169,0
+SCCD.US,D,20250206,000000,21.6,21.69,21.12,21.2128,9103,0
+SCCD.US,D,20250207,000000,21.45,21.45,21.2,21.21,1654,0
+SCCD.US,D,20250210,000000,20.92,21.21,20.5,21.2099,5514,0
+SCCD.US,D,20250211,000000,20.96,21.09,20.81,21.03,17757,0
+SCCD.US,D,20250212,000000,21.04,21.09,20.73,20.99,13197,0
+SCCD.US,D,20250213,000000,20.9,21.09,20.61,20.7199,9620,0
+SCCD.US,D,20250214,000000,20.64,21.07,20.58,20.62,7963,0
+SCCD.US,D,20250218,000000,20.55,20.86,20.55,20.8,9387,0
+SCCD.US,D,20250219,000000,20.75,20.93,20.73,20.73,5160,0
+SCCD.US,D,20250220,000000,21.21,21.21,20.7648,21.19,2130,0
+SCCD.US,D,20250221,000000,20.78,21.19,20.78,21.03,7448,0
+SCCD.US,D,20250224,000000,20.91,21.06,20.75,21.01,10929,0
+SCCD.US,D,20250225,000000,20.82,21.02,20.5,20.75,8824,0
+SCCD.US,D,20250226,000000,20.64,20.64,20.6,20.625,949,0
+SCCD.US,D,20250227,000000,20.64,20.7222,20.5,20.7222,2660,0
+SCCD.US,D,20250228,000000,20.5,20.75,20.5,20.75,1858,0
+SCCD.US,D,20250303,000000,20.625,20.7283,20.625,20.635,5733,0
+SCCD.US,D,20250304,000000,20.64,20.69,20.64,20.685,4624,0
+SCCD.US,D,20250306,000000,20.67,20.67,20.67,20.67,185,0
+SCCD.US,D,20250307,000000,20.6699,20.685,20.63,20.6679,10547,0
+SCCD.US,D,20250310,000000,20.6152,20.67,20.6152,20.6699,2102,0
+SCCD.US,D,20250311,000000,20.7,20.75,20.58,20.6101,5336,0
+SCCD.US,D,20250312,000000,20.61,20.68,20.5401,20.62,9988,0
+SCCD.US,D,20250313,000000,20.62,20.62,20.5,20.61,10769,0
+SCCD.US,D,20250314,000000,20.24,20.405,20.2,20.24,8688,0
+SCCD.US,D,20250317,000000,20.252,20.525,20.25,20.5,1690,0
+SCCD.US,D,20250318,000000,20.75,20.75,20.625,20.7209,1524,0
+SCCD.US,D,20250319,000000,20.71,20.71,20.71,20.71,525,0
+SCCD.US,D,20250320,000000,20.7147,20.7147,20.3152,20.58,10185,0
+SCCD.US,D,20250321,000000,20.64,20.64,20.64,20.64,395,0
+SCCD.US,D,20250324,000000,20.4176,20.55,20.4176,20.5047,3585,0
+SCCD.US,D,20250325,000000,20.43,20.55,20.42,20.44,2006,0
+SCCD.US,D,20250326,000000,20.351,20.71,20.351,20.71,1005,0
+SCCD.US,D,20250327,000000,20.75,20.75,20.4985,20.61,2948,0
+SCCD.US,D,20250328,000000,20.75,20.78,20.43,20.43,1784,0
+SCCD.US,D,20250331,000000,20.46,20.76,20.25,20.575,2514,0
+SCCD.US,D,20250401,000000,20.74,20.76,20.72,20.76,932,0
+SCCD.US,D,20250402,000000,21.51,21.51,21.15,21.45,495,0
+SCCD.US,D,20250403,000000,20.957,21.45,20.56,21.4,4101,0
+SCCD.US,D,20250404,000000,21.0225,21.44,20.42,20.975,8381,0
+SCCD.US,D,20250407,000000,20.26,21,20.25,21,5345,0
+SCCD.US,D,20250408,000000,20.5,21.03,20.25,21.03,5114,0
+SCCD.US,D,20250409,000000,20.43,21.88,20.2501,20.63,10949,0
+SCCD.US,D,20250410,000000,20.98,20.98,20.5,20.64,3371,0
+SCCD.US,D,20250411,000000,21.07,21.5847,20.5,21.5847,3482,0
+SCCD.US,D,20250414,000000,21.0125,21.58,20.67,20.67,13754,0
+SCCD.US,D,20250415,000000,20.6,21.7433,20.25,20.66,3798,0
+SCCD.US,D,20250416,000000,21.03,21.7304,20.29,20.33,5487,0
+SCCD.US,D,20250417,000000,20.388,21.4578,20.388,21.4578,728,0
+SCCD.US,D,20250421,000000,20.35,20.97,20.35,20.97,1292,0
+SCCD.US,D,20250422,000000,20.38,20.927,20.38,20.927,2158,0
+SCCD.US,D,20250423,000000,20.6353,20.8,20.5215,20.8,2973,0
+SCCD.US,D,20250424,000000,20.69,21.05,20.51,21.05,3846,0
+SCCD.US,D,20250425,000000,21.287,21.4581,21.02,21.4581,694,0
+SCCD.US,D,20250428,000000,21.203,21.203,21.2,21.2,1228,0
+SCCD.US,D,20250429,000000,20.7204,21.3168,20.7204,21.03,1393,0
+SCCD.US,D,20250430,000000,20.6778,21.27,20.6778,21.27,912,0
+SCCD.US,D,20250501,000000,21.01,21.53,20.83,21.5119,1487,0
+SCCD.US,D,20250502,000000,21.3067,21.5104,21.071,21.5104,1716,0
+SCCD.US,D,20250505,000000,21.2335,21.2943,21.2335,21.2919,1027,0
+SCCD.US,D,20250506,000000,21.03,21.2956,20.61,21.05,4258,0
+SCCD.US,D,20250507,000000,20.52,21.2655,20.52,21.24,1172,0
+SCCD.US,D,20250508,000000,20.85,21.27,20.78,21.27,7475,0
+SCCD.US,D,20250509,000000,20.9,21.05,20.9,21.05,977,0
+SCCD.US,D,20250512,000000,20.95,21.1609,20.95,21.0726,610,0
+SCCD.US,D,20250513,000000,21.005,21.1564,20.92,21,3775,0
+SCCD.US,D,20250514,000000,21.1,21.27,20.8343,21.018,5033,0
+SCCD.US,D,20250515,000000,20.8116,21.18,20.707,21.18,4256,0
+SCCD.US,D,20250516,000000,20.94,20.94,20.745,20.745,488,0
+SCCD.US,D,20250519,000000,20.745,21,20.2501,20.7,6643,0
+SCCD.US,D,20250520,000000,20.49,20.815,20.49,20.78,3026,0
+SCCD.US,D,20250521,000000,20.33,21.1879,20.33,20.785,4609,0
+SCCD.US,D,20250522,000000,20.3987,20.8,20.32,20.8,4648,0
+SCCD.US,D,20250523,000000,21.19,21.19,21.19,21.19,435,0
+SCCD.US,D,20250527,000000,20.795,21.1862,20.5,20.97,1713,0
+SCCD.US,D,20250528,000000,21,21,21,21,122,0
+SCCD.US,D,20250529,000000,20.87,21.152,20.78,20.9551,609,0
+SCCD.US,D,20250530,000000,20.74,21.2154,20.68,21.0814,948,0
+SCCD.US,D,20250602,000000,21,21,20.735,20.98,2904,0
+SCCD.US,D,20250603,000000,20.38,21.19,20.38,21.021,4259,0
+SCCD.US,D,20250604,000000,21.1985,21.2264,20.9148,21.0247,1412,0
+SCCD.US,D,20250605,000000,20.775,20.9799,20.775,20.9799,1100,0
+SCCD.US,D,20250606,000000,21,21.8799,21,21.8799,1858,0
+SCCD.US,D,20250609,000000,21.88,21.88,21.44,21.7996,1293,0
+SCCD.US,D,20250610,000000,21.0668,21.7996,21,21.44,3390,0
+SCCD.US,D,20250611,000000,21.8,21.8,20.5,20.61,13756,0
+SCCD.US,D,20250612,000000,21,22.62,21,21.5785,17160,0
+SCCD.US,D,20250613,000000,22.1535,22.1535,21.38,21.515,1008,0
+SCCD.US,D,20250616,000000,21.28,21.85,21.24,21.85,5217,0
+SCCD.US,D,20250617,000000,21.42,21.64,21.41,21.64,1544,0
+SCCD.US,D,20250618,000000,21.655,21.655,21.45,21.6335,5932,0
+SCCD.US,D,20250620,000000,21.6,21.6,21.55,21.6,464,0
+SCCD.US,D,20250623,000000,21.6,21.66,21.6,21.66,512,0
+SCCD.US,D,20250624,000000,21.288,21.6735,21,21.6735,7073,0
+SCCD.US,D,20250625,000000,21.63,21.63,21.63,21.63,256,0
+SCCD.US,D,20250626,000000,21.6,21.71,21.6,21.7,2440,0
+SCCD.US,D,20250630,000000,21.72,21.76,21.7,21.74,8900,0
+SCCD.US,D,20250702,000000,21.75,22.25,21.7,22.25,748,0
+SCCD.US,D,20250707,000000,21.78,22.99,21.7501,21.89,2553,0
+SCCD.US,D,20250708,000000,22.46,22.46,22.46,22.46,375,0
+SCCD.US,D,20250709,000000,21.75,22.1,21.75,22.06,1223,0
+SCCD.US,D,20250711,000000,22.0795,22.09,22.06,22.06,539,0
+SCCD.US,D,20250715,000000,22.2412,22.78,22.07,22.08,6421,0
+SCCD.US,D,20250716,000000,22.1,23.37,22.1,22.6,8430,0
+SCCD.US,D,20250717,000000,22.18,23.3,22.18,22.75,7997,0
+SCCD.US,D,20250718,000000,22.74,22.74,22.14,22.58,2583,0
+SCCD.US,D,20250721,000000,22.87,22.88,22.8,22.88,1362,0
+SCCD.US,D,20250723,000000,22.52,23.13,22.1601,23,5011,0
+SCCD.US,D,20250724,000000,23.17,23.205,22.66,22.8975,3952,0
+SCCD.US,D,20250725,000000,22.89,23,22.89,23,599,0
+SCCD.US,D,20250728,000000,23.79,23.79,22.34,23.09,4001,0
+SCCD.US,D,20250729,000000,22.725,23.06,22.725,22.98,866,0
+SCCD.US,D,20250731,000000,22.75,22.94,22.75,22.94,600,0
+SCCD.US,D,20250801,000000,22.785,23.05,22.62,22.9,2377,0
+SCCD.US,D,20250804,000000,22.74,22.8533,22.5,22.8533,7140,0
+SCCD.US,D,20250805,000000,22.86,23.29,22.8036,23,13803,0
+SCCD.US,D,20250806,000000,22.98,23.1,22.69,22.69,5209,0
+SCCD.US,D,20250807,000000,22.95,23.415,22.85,23.415,12934,0
+SCCD.US,D,20250808,000000,23.37,23.75,22.9901,23.37,6512,0
+SCCD.US,D,20250811,000000,23.4,23.79,23.3,23.44,9254,0
+SCCD.US,D,20250812,000000,23.71,23.99,23.38,23.5,6673,0
+SCCD.US,D,20250813,000000,23.45,23.84,23.45,23.77,8469,0
+SCCD.US,D,20250814,000000,23.78,23.947,23.48,23.65,8054,0
+SCCD.US,D,20250815,000000,23.96,23.96,23.38,23.65,4095,0
+SCCD.US,D,20250818,000000,23.51,23.65,23.42,23.65,3085,0
+SCCD.US,D,20250819,000000,23.6437,23.65,23.52,23.65,4270,0
+SCCD.US,D,20250820,000000,23.65,23.79,23.53,23.79,6366,0
+SCCD.US,D,20250821,000000,23.7077,23.7149,23.65,23.7149,1315,0
+SCCD.US,D,20250822,000000,23.58,23.7345,23.45,23.63,325209,0
+SCCD.US,D,20250825,000000,23.62,23.7205,23.62,23.7205,1347,0
+SCCD.US,D,20250826,000000,23.65,23.65,23.65,23.65,2010,0
+SCCD.US,D,20250827,000000,23.79,23.83,23.66,23.66,5072,0
+SCCD.US,D,20250828,000000,23.72,23.82,23.6601,23.68,1625,0
+SCCD.US,D,20250829,000000,23.83,23.83,23.705,23.72,2468,0
+SCCD.US,D,20250902,000000,23.731,23.83,23.73,23.7301,7319,0
+SCCD.US,D,20250903,000000,23.73,23.78,23.6901,23.7013,4508,0
+SCCD.US,D,20250904,000000,23.7,23.745,23.7,23.7418,1783,0
+SCCD.US,D,20250905,000000,23.78,23.91,23.73,23.79,12697,0
+SCCD.US,D,20250908,000000,23.7,23.8365,23.7,23.76,6137,0
+SCCD.US,D,20250909,000000,23.6901,23.8,23.6901,23.8,886,0
+SCCD.US,D,20250910,000000,23.8435,23.9099,23.72,23.762,4118,0
+SCCD.US,D,20250911,000000,23.72,23.9,23.72,23.75,1578,0
+SCCD.US,D,20250912,000000,23.741,23.91,23.73,23.75,7264,0
+SCCD.US,D,20250915,000000,23.43,23.74,23.43,23.66,5763,0
+SCCD.US,D,20250916,000000,23.51,23.72,23.51,23.54,569,0
+SCCD.US,D,20250917,000000,23.4994,23.91,23.4994,23.67,1961,0
+SCCD.US,D,20250918,000000,23.89,23.91,23.85,23.85,1286,0
+SCCD.US,D,20250919,000000,23.7,23.7,23.5812,23.5812,2292,0
+SCCD.US,D,20250922,000000,23.6001,23.67,23.6001,23.67,2249,0
+SCCD.US,D,20250923,000000,23.57,23.9,23.55,23.75,5983,0
+SCCD.US,D,20250924,000000,23.8187,23.95,23.7,23.824,2621,0
+SCCD.US,D,20250925,000000,23.75,23.9634,23.75,23.9634,2606,0
+SCCD.US,D,20250926,000000,23.97,23.9894,23.77,23.8425,1561,0
+SCCD.US,D,20250929,000000,23.99,23.99,23.85,23.9899,1885,0
+SCCD.US,D,20250930,000000,23.99,24.32,23.9205,24.21,10057,0
+SCCD.US,D,20251001,000000,24.05,24.5,24.02,24.35,8753,0
+SCCD.US,D,20251002,000000,24.36,24.5,24.2,24.2,3296,0
+SCCD.US,D,20251003,000000,24.23,24.5,24.17,24.17,3862,0
+SCCD.US,D,20251006,000000,24.31,24.335,24,24,5286,0
+SCCD.US,D,20251007,000000,23.83,24,23.83,24,529,0
+SCCD.US,D,20251008,000000,24,24.45,23.7,24.08,9031,0
+SCCD.US,D,20251009,000000,24.1,24.22,24,24,1570,0
+SCCD.US,D,20251010,000000,24.09,24.1,24.09,24.1,250,0
+SCCD.US,D,20251013,000000,23.92,24.0135,23.82,23.8847,1555,0
+SCCD.US,D,20251014,000000,23.88,24.12,23.88,24,2540,0
+SCCD.US,D,20251015,000000,23.98,24,23.8,23.8001,3855,0
+SCCD.US,D,20251016,000000,23.99,23.99,23.8001,23.9213,1016,0
+SCCD.US,D,20251017,000000,24,24.2,23.98,24.14,6718,0
+SCCD.US,D,20251020,000000,24.07,24.17,24.07,24.17,1132,0
+SCCD.US,D,20251021,000000,23.86,24.23,23.86,24.01,5235,0
+SCCD.US,D,20251023,000000,24.08,24.13,23.92,23.92,1981,0
+SCCD.US,D,20251024,000000,24.06,24.26,24,24.2,6321,0
+SCCD.US,D,20251027,000000,24.12,24.29,23.9,24.25,6779,0
+SCCD.US,D,20251028,000000,23.945,24.05,23.93,23.93,1462,0
+SCCD.US,D,20251029,000000,23.972,24,23.972,24,1844,0
+SCCD.US,D,20251030,000000,23.62,24.39,23.62,23.93,4889,0
+SCCD.US,D,20251031,000000,23.8,24.24,23.8,23.9101,14076,0
+SCCD.US,D,20251103,000000,24,24,23.8,23.9,7252,0
+SCCD.US,D,20251104,000000,23.81,23.87,23.8,23.87,11827,0
+SCCD.US,D,20251105,000000,23.93,23.95,23.798,23.8499,27862,0
+SCCD.US,D,20251106,000000,23.85,23.93,23.84,23.93,6520,0
+SCCD.US,D,20251107,000000,23.8978,23.932,23.85,23.932,1279,0
+SCCD.US,D,20251110,000000,23.95,23.95,23.87,23.95,6487,0
+SCCD.US,D,20251111,000000,23.85,24,23.85,23.9665,4102,0
+SCCD.US,D,20251112,000000,24,24.16,23.95,24.16,943,0
+SCCD.US,D,20251113,000000,24.13,24.16,23.962,23.962,1474,0
+SCCD.US,D,20251117,000000,24,24,23.86,23.86,2545,0
+SCCD.US,D,20251119,000000,24.09,24.09,24.09,24.09,483,0
+SCCD.US,D,20251120,000000,24,24,23.85,24,1440,0
+SCCD.US,D,20251121,000000,23.9,23.9,23.9,23.9,883,0
+SCCD.US,D,20251124,000000,23.9047,23.94,23.9,23.94,1842,0
+SCCD.US,D,20251125,000000,23.9469,23.9469,23.9469,23.9469,109,0
+SCCD.US,D,20251126,000000,23.96,24.017,23.96,24.017,309,0
+SCCD.US,D,20251128,000000,23.9,23.9,23.9,23.9,1034,0
+SCCD.US,D,20251201,000000,24.0431,24.06,24.0431,24.06,277,0
+SCCD.US,D,20251202,000000,23.9902,24.09,23.9902,23.9902,812,0
+SCCD.US,D,20251203,000000,24.08,24.08,24.08,24.08,1283,0
+SCCD.US,D,20251204,000000,24.21,24.35,24.21,24.3,1146,0
+SCCD.US,D,20251208,000000,24.34,24.35,24.34,24.35,1217,0
+SCCD.US,D,20251211,000000,24.22,24.22,24.1,24.22,938,0
+SCCD.US,D,20251212,000000,24.25,24.33,24.25,24.29,1126,0
+SCCD.US,D,20251215,000000,24,24,24,24,229,0
+SCCD.US,D,20251216,000000,24,24,24,24,2408,0
+SCCD.US,D,20251217,000000,24,24.25,24,24.205,2016,0
+SCCD.US,D,20251218,000000,24,24,24,24,815,0
+SCCD.US,D,20251219,000000,24.25,24.25,24.2398,24.2398,2271,0
+SCCD.US,D,20251223,000000,24.24,24.5,24.0415,24.0415,3597,0
+SCCD.US,D,20251224,000000,24,24.0001,24,24.0001,547,0
+SCCD.US,D,20251226,000000,24.37,24.37,24.2602,24.2602,1458,0
+SCCD.US,D,20251229,000000,24.3,24.3004,24.2501,24.2501,2119,0
+SCCD.US,D,20251230,000000,24.28,24.32,24.28,24.3,3086,0
+SCCD.US,D,20251231,000000,24.32,24.32,24.09,24.32,1629,0
+SCCD.US,D,20260102,000000,24.16,24.16,24.16,24.16,148,0
+SCCD.US,D,20260105,000000,24.16,24.24,24.16,24.24,911,0
+SCCD.US,D,20260106,000000,24.28,24.3,24.28,24.3,1225,0
+SCCD.US,D,20260107,000000,24.2,24.2462,24.1,24.2,2452,0
+SCCD.US,D,20260109,000000,24.25,24.25,24.2,24.2001,1536,0
+SCCD.US,D,20260112,000000,24.3125,24.3125,24.2,24.2001,2023,0
+SCCD.US,D,20260113,000000,24.2,24.2001,24.2,24.2,2597,0
+SCCD.US,D,20260114,000000,24.2499,24.2601,24.2208,24.2501,3047,0
+SCCD.US,D,20260115,000000,24.25,24.3,24.25,24.2501,5301,0
+SCCD.US,D,20260116,000000,24.25,24.25,24.25,24.25,832,0
+SCCD.US,D,20260120,000000,24.17,24.2499,24.14,24.2499,3786,0
+SCCD.US,D,20260121,000000,24.18,24.2547,24.05,24.2199,5972,0
+SCCD.US,D,20260122,000000,24.22,24.29,24.22,24.2835,2435,0
+SCCD.US,D,20260123,000000,24.275,24.3,24.25,24.25,1821,0
+SCCD.US,D,20260126,000000,24.2725,24.2868,24.25,24.25,1307,0
+SCCD.US,D,20260127,000000,24.25,24.2838,24.25,24.27,2132,0
+SCCD.US,D,20260129,000000,24.25,24.25,24.25,24.25,550,0
+SCCD.US,D,20260130,000000,24.25,24.3,24.25,24.3,6096,0
+SCCD.US,D,20260202,000000,24.27,24.27,24.27,24.27,254,0
+SCCD.US,D,20260204,000000,24.27,24.3,24.2699,24.275,1170,0
+SCCD.US,D,20260205,000000,24.27,24.3,24.27,24.2755,2163,0
+SCCD.US,D,20260206,000000,24.3,24.332,24.3,24.332,2329,0
+SCCD.US,D,20260209,000000,24.3177,24.35,24.27,24.35,1103,0
+SCCD.US,D,20260210,000000,24.3,24.4,24.3,24.3,749,0
+SCCD.US,D,20260211,000000,24.31,24.4216,24.31,24.3715,1009,0
+SCCD.US,D,20260212,000000,24.375,24.4074,24.3,24.4074,1229,0
+SCCD.US,D,20260213,000000,24.35,24.45,24.35,24.44,670,0
+SCCD.US,D,20260217,000000,24.4352,24.45,24.4352,24.45,4039,0
+SCCD.US,D,20260218,000000,24.4,24.5,24.39,24.4,7849,0
diff --git a/daily/us/nysemkt stocks/scce.us.txt b/daily/us/nysemkt stocks/scce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c89131a3687ddfd4e9931da1f0bc1455d30b6566
--- /dev/null
+++ b/daily/us/nysemkt stocks/scce.us.txt	
@@ -0,0 +1,977 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCCE.US,D,20220311,000000,24.6,24.69,24.4999,24.59,86711,0
+SCCE.US,D,20220314,000000,24.49,24.53,24.34,24.456,19710,0
+SCCE.US,D,20220315,000000,24.45,24.5,24.25,24.3581,17783,0
+SCCE.US,D,20220316,000000,24.5,24.5,24.3868,24.46,17066,0
+SCCE.US,D,20220317,000000,24.5,24.53,24.44,24.53,24633,0
+SCCE.US,D,20220318,000000,24.5,24.55,24.41,24.52,16774,0
+SCCE.US,D,20220321,000000,24.55,24.8,24.4965,24.5999,23802,0
+SCCE.US,D,20220322,000000,24.62,24.62,24.55,24.57,8423,0
+SCCE.US,D,20220323,000000,24.5995,24.6,24.55,24.55,9982,0
+SCCE.US,D,20220324,000000,24.6499,24.6499,24.5,24.58,7921,0
+SCCE.US,D,20220325,000000,24.62,24.7,24.52,24.52,9205,0
+SCCE.US,D,20220328,000000,24.59,24.73,24.475,24.7,31015,0
+SCCE.US,D,20220329,000000,24.72,24.73,24.6676,24.7,19457,0
+SCCE.US,D,20220330,000000,24.71,24.8,24.65,24.7,21942,0
+SCCE.US,D,20220331,000000,24.6792,24.7,24.62,24.7,7494,0
+SCCE.US,D,20220401,000000,24.6293,24.67,24.6,24.6388,3528,0
+SCCE.US,D,20220404,000000,24.66,24.7,24.55,24.68,8829,0
+SCCE.US,D,20220405,000000,24.6785,24.72,24.34,24.72,11485,0
+SCCE.US,D,20220406,000000,24.6465,24.67,24.55,24.67,752,0
+SCCE.US,D,20220407,000000,24.6107,24.64,24.6107,24.62,5000,0
+SCCE.US,D,20220408,000000,24.6248,24.65,24.62,24.62,779,0
+SCCE.US,D,20220411,000000,24.6255,24.6255,24.6255,24.6255,225,0
+SCCE.US,D,20220412,000000,24.63,24.65,24.58,24.6,2651,0
+SCCE.US,D,20220413,000000,24.6399,24.6399,24.25,24.55,4610,0
+SCCE.US,D,20220414,000000,24.5799,24.7483,24.55,24.7483,1700,0
+SCCE.US,D,20220418,000000,24.55,24.8,24.55,24.55,7747,0
+SCCE.US,D,20220419,000000,24.6,24.6799,24.6,24.6799,7720,0
+SCCE.US,D,20220420,000000,24.65,24.83,24.65,24.8,4840,0
+SCCE.US,D,20220421,000000,24.8403,24.9,24.83,24.83,4281,0
+SCCE.US,D,20220425,000000,24.83,24.83,24.81,24.82,1109,0
+SCCE.US,D,20220426,000000,24.61,24.8798,24.5,24.8798,4708,0
+SCCE.US,D,20220428,000000,24.5155,24.5155,24.35,24.45,3515,0
+SCCE.US,D,20220429,000000,24.74,24.8399,24.48,24.8399,24946,0
+SCCE.US,D,20220502,000000,24.66,24.76,24.464,24.76,6092,0
+SCCE.US,D,20220504,000000,24.4,24.43,24.3571,24.4,2688,0
+SCCE.US,D,20220505,000000,24.3,24.3,24,24.01,13716,0
+SCCE.US,D,20220506,000000,23.97,24.3,23.94,24.25,3103,0
+SCCE.US,D,20220509,000000,23.98,24.11,23.98,24.11,600,0
+SCCE.US,D,20220510,000000,24.11,24.11,24,24,550,0
+SCCE.US,D,20220511,000000,23.98,23.98,23.5825,23.85,2436,0
+SCCE.US,D,20220512,000000,23.2301,23.85,23.2301,23.7,4370,0
+SCCE.US,D,20220513,000000,23.7,24.16,23.7,23.7,4763,0
+SCCE.US,D,20220516,000000,24.2044,24.23,23.71,24,9654,0
+SCCE.US,D,20220517,000000,24,24.05,24,24.05,4074,0
+SCCE.US,D,20220518,000000,24.05,24.05,23.86,23.925,1518,0
+SCCE.US,D,20220519,000000,23.963,24.1,23.75,23.8298,3707,0
+SCCE.US,D,20220520,000000,23.9,23.9,23.67,23.82,9705,0
+SCCE.US,D,20220523,000000,23.8,24,23.75,23.75,1395,0
+SCCE.US,D,20220524,000000,23.73,23.9,23.65,23.7,1421,0
+SCCE.US,D,20220525,000000,23.7,23.7,23.575,23.64,1515,0
+SCCE.US,D,20220526,000000,23.96,23.98,23.6,23.7851,2798,0
+SCCE.US,D,20220527,000000,23.85,23.85,23.2527,23.44,14715,0
+SCCE.US,D,20220531,000000,23.8699,23.8799,23.46,23.51,2774,0
+SCCE.US,D,20220601,000000,23.84,23.84,23.55,23.62,5444,0
+SCCE.US,D,20220602,000000,23.7832,23.81,23.6897,23.81,845,0
+SCCE.US,D,20220603,000000,23.783,23.7899,23.675,23.6892,7510,0
+SCCE.US,D,20220606,000000,23.8,23.84,23.2,23.69,25050,0
+SCCE.US,D,20220607,000000,23.38,23.55,23.02,23.5228,21255,0
+SCCE.US,D,20220608,000000,23.45,23.49,22.96,23.229,29183,0
+SCCE.US,D,20220609,000000,23,23.208,22.75,22.98,31796,0
+SCCE.US,D,20220610,000000,23.22,23.22,22.73,22.9,12918,0
+SCCE.US,D,20220613,000000,23.92,23.92,23.33,23.71,85199,0
+SCCE.US,D,20220614,000000,23.4,23.4,22.95,23.0612,24261,0
+SCCE.US,D,20220615,000000,23.6656,23.6656,23,23.5,7386,0
+SCCE.US,D,20220616,000000,23.4,23.74,22.9,22.9,23751,0
+SCCE.US,D,20220617,000000,23.58,23.58,22.9442,23.245,9393,0
+SCCE.US,D,20220621,000000,23.49,23.49,22.76,22.83,24519,0
+SCCE.US,D,20220622,000000,23.195,23.4231,22.8,22.8,7704,0
+SCCE.US,D,20220623,000000,22.8,23.05,22.53,23.05,12174,0
+SCCE.US,D,20220624,000000,23,23.07,22.56,22.9,8166,0
+SCCE.US,D,20220627,000000,22.88,23.2139,22.85,23.1003,3052,0
+SCCE.US,D,20220628,000000,23.0616,23.0616,22.51,22.51,16332,0
+SCCE.US,D,20220629,000000,22.66,22.66,22.37,22.4,33302,0
+SCCE.US,D,20220630,000000,22.5,22.8499,22.41,22.68,1568,0
+SCCE.US,D,20220701,000000,22.7604,22.88,22.6001,22.86,11183,0
+SCCE.US,D,20220705,000000,22.66,22.71,22.4,22.5999,6024,0
+SCCE.US,D,20220706,000000,22.45,22.7499,22.39,22.6636,4838,0
+SCCE.US,D,20220707,000000,22.66,22.66,22.4501,22.62,3294,0
+SCCE.US,D,20220708,000000,22.55,22.74,22.55,22.74,2177,0
+SCCE.US,D,20220711,000000,22.8103,22.88,22.695,22.718,18556,0
+SCCE.US,D,20220712,000000,22.88,22.9566,22.61,22.84,4596,0
+SCCE.US,D,20220713,000000,23.23,23.39,22.85,23.1901,15077,0
+SCCE.US,D,20220714,000000,22.7568,22.85,22.7568,22.85,4529,0
+SCCE.US,D,20220715,000000,23.02,23.1899,23.02,23.1899,614,0
+SCCE.US,D,20220718,000000,23.16,23.2,22.9,23.0686,4588,0
+SCCE.US,D,20220719,000000,23.06,23.19,22.9,22.9,5106,0
+SCCE.US,D,20220720,000000,22.95,22.95,21.43,22.52,14651,0
+SCCE.US,D,20220721,000000,22.67,22.67,22.4772,22.5246,4354,0
+SCCE.US,D,20220722,000000,22.49,22.88,22.486,22.768,27693,0
+SCCE.US,D,20220725,000000,22.75,22.86,22.43,22.86,6557,0
+SCCE.US,D,20220726,000000,22.62,22.82,22.61,22.82,3419,0
+SCCE.US,D,20220727,000000,22.78,22.82,22.4533,22.7799,5285,0
+SCCE.US,D,20220728,000000,22.76,22.76,22.485,22.72,31195,0
+SCCE.US,D,20220729,000000,22.71,22.9,22.65,22.88,12238,0
+SCCE.US,D,20220801,000000,22.89,23.09,22.8,23.09,9265,0
+SCCE.US,D,20220802,000000,23.2,23.22,22.8247,23.04,4153,0
+SCCE.US,D,20220803,000000,23.25,23.25,22.66,23.1,11736,0
+SCCE.US,D,20220804,000000,23.1,23.1,22.8782,23.08,4461,0
+SCCE.US,D,20220805,000000,23.05,23.15,22.6,22.67,9413,0
+SCCE.US,D,20220808,000000,22.67,23.04,22.67,22.85,3414,0
+SCCE.US,D,20220809,000000,22.86,22.9354,22.49,22.91,18179,0
+SCCE.US,D,20220810,000000,22.91,22.91,22.53,22.85,15754,0
+SCCE.US,D,20220811,000000,22.8,22.89,22.6,22.89,12017,0
+SCCE.US,D,20220812,000000,22.79,22.88,22.66,22.88,24384,0
+SCCE.US,D,20220815,000000,23.35,23.54,23.16,23.5,116966,0
+SCCE.US,D,20220816,000000,23.54,23.98,23.5,23.98,16501,0
+SCCE.US,D,20220817,000000,23.88,23.88,23.55,23.78,20577,0
+SCCE.US,D,20220818,000000,23.9999,24,23.8,23.89,10987,0
+SCCE.US,D,20220819,000000,23.75,24,23.55,23.85,7787,0
+SCCE.US,D,20220822,000000,23.672,23.72,23.66,23.72,1117,0
+SCCE.US,D,20220823,000000,23.85,23.85,23.55,23.5501,4430,0
+SCCE.US,D,20220824,000000,23.65,23.8499,23.5,23.5,3865,0
+SCCE.US,D,20220825,000000,23.85,23.85,23.5,23.6,6483,0
+SCCE.US,D,20220826,000000,23.725,23.8128,23.4022,23.4503,9219,0
+SCCE.US,D,20220829,000000,23.4,23.4258,23.1,23.4258,11811,0
+SCCE.US,D,20220830,000000,23.709,23.709,23.2001,23.2001,1475,0
+SCCE.US,D,20220831,000000,23.6,23.6,23.445,23.445,901,0
+SCCE.US,D,20220901,000000,23.525,23.525,23.3225,23.3225,883,0
+SCCE.US,D,20220902,000000,23.32,23.3909,23,23,2775,0
+SCCE.US,D,20220906,000000,23,23.25,23,23.1,1562,0
+SCCE.US,D,20220907,000000,23.13,23.13,22.92,22.9999,10687,0
+SCCE.US,D,20220908,000000,23.14,23.29,23.1,23.1,1069,0
+SCCE.US,D,20220909,000000,23.01,23.35,23.01,23.35,1041,0
+SCCE.US,D,20220912,000000,23.3191,23.35,22.9,23.14,30727,0
+SCCE.US,D,20220913,000000,22.94,23.15,22.69,23.04,42719,0
+SCCE.US,D,20220914,000000,22.67,22.8356,22.67,22.78,1741,0
+SCCE.US,D,20220915,000000,22.9,22.9,22.3625,22.48,2848,0
+SCCE.US,D,20220916,000000,22.352,22.6856,22.352,22.5,9870,0
+SCCE.US,D,20220919,000000,22.35,23.04,22.35,22.7,11581,0
+SCCE.US,D,20220920,000000,22.75,23.0001,22.46,22.74,6868,0
+SCCE.US,D,20220921,000000,23.0799,23.0799,22.55,22.64,8133,0
+SCCE.US,D,20220922,000000,22.5501,22.65,22.4025,22.6,5834,0
+SCCE.US,D,20220923,000000,22.61,22.61,22,22.1706,12186,0
+SCCE.US,D,20220926,000000,22.2,22.38,21.89,22.35,9361,0
+SCCE.US,D,20220927,000000,22.1,22.35,22.1,22.28,3715,0
+SCCE.US,D,20220928,000000,22.15,22.3135,21.9501,22,5373,0
+SCCE.US,D,20220929,000000,21.95,21.9999,21.85,21.97,8503,0
+SCCE.US,D,20220930,000000,21.854,22.07,21.8,22.04,2736,0
+SCCE.US,D,20221003,000000,22.3,22.3,21.8,21.83,4416,0
+SCCE.US,D,20221004,000000,22.07,22.07,21.75,21.95,5656,0
+SCCE.US,D,20221005,000000,21.52,21.64,21,21.47,8697,0
+SCCE.US,D,20221006,000000,21.4,21.55,20.8101,21.4,5661,0
+SCCE.US,D,20221007,000000,21.52,21.52,20.37,20.97,20212,0
+SCCE.US,D,20221010,000000,20.99,21.1,20.75,20.975,14225,0
+SCCE.US,D,20221011,000000,21,21,20.56,20.58,3989,0
+SCCE.US,D,20221012,000000,20.4,20.67,19.6,20.1631,8604,0
+SCCE.US,D,20221013,000000,19.9,20.6056,19.51,19.856,4345,0
+SCCE.US,D,20221014,000000,19.79,20.055,19.25,19.3,4723,0
+SCCE.US,D,20221017,000000,19.935,19.935,19.55,19.7568,3507,0
+SCCE.US,D,20221018,000000,20.1,20.1,19.54,19.61,3588,0
+SCCE.US,D,20221019,000000,19.7,20.34,19.41,19.82,4736,0
+SCCE.US,D,20221020,000000,19.94,20.3299,19.88,20,8080,0
+SCCE.US,D,20221021,000000,20.1,20.12,19.645,19.9,4918,0
+SCCE.US,D,20221024,000000,19.7,20,19.66,19.9524,10080,0
+SCCE.US,D,20221025,000000,20.39,20.39,19.93,19.97,6583,0
+SCCE.US,D,20221026,000000,19.9,20.2899,19.69,19.8,11381,0
+SCCE.US,D,20221027,000000,19.7,20.29,19.55,19.6736,11573,0
+SCCE.US,D,20221028,000000,19.53,19.8999,19.5,19.6,5747,0
+SCCE.US,D,20221031,000000,19.87,19.87,19.48,19.797,13405,0
+SCCE.US,D,20221101,000000,19.55,19.85,19.55,19.73,4563,0
+SCCE.US,D,20221102,000000,19.75,20.5,19.75,19.8,5709,0
+SCCE.US,D,20221103,000000,19.6,19.8,19.3501,19.3501,7053,0
+SCCE.US,D,20221104,000000,19.42,19.45,19.13,19.36,3935,0
+SCCE.US,D,20221107,000000,19.35,19.68,19.35,19.535,6287,0
+SCCE.US,D,20221108,000000,19.6,19.61,19.23,19.29,5101,0
+SCCE.US,D,20221109,000000,19.3,19.46,19.15,19.2301,13581,0
+SCCE.US,D,20221110,000000,19.42,21.2451,19.42,19.67,7069,0
+SCCE.US,D,20221111,000000,19.75,20.071,19.75,19.9999,3506,0
+SCCE.US,D,20221114,000000,20.9,20.9,20.06,20.5,10580,0
+SCCE.US,D,20221115,000000,20.8,20.8,20.2,20.59,5795,0
+SCCE.US,D,20221116,000000,20.8,21.08,20.42,20.9,9186,0
+SCCE.US,D,20221117,000000,20.55,21.11,20.55,20.8304,23155,0
+SCCE.US,D,20221118,000000,20.86,21.3,20.34,20.61,12402,0
+SCCE.US,D,20221121,000000,20.73,21.215,20.73,20.93,7091,0
+SCCE.US,D,20221122,000000,20.47,21.488,20.46,21.18,19950,0
+SCCE.US,D,20221123,000000,21.32,21.53,21.07,21.1,6677,0
+SCCE.US,D,20221125,000000,21,21,20.73,20.73,2555,0
+SCCE.US,D,20221128,000000,20.8,20.95,20.35,20.5695,14657,0
+SCCE.US,D,20221129,000000,20.6068,21.1,20.57,20.67,6821,0
+SCCE.US,D,20221130,000000,20.92,21.015,20.65,21.015,5718,0
+SCCE.US,D,20221201,000000,21.3,21.53,20.6,20.91,10783,0
+SCCE.US,D,20221202,000000,20.55,21,20.55,20.8,8879,0
+SCCE.US,D,20221205,000000,20.9,21.53,20.5,20.5,20190,0
+SCCE.US,D,20221206,000000,20.95,20.95,20.27,20.45,9805,0
+SCCE.US,D,20221207,000000,20.7,20.78,20.445,20.5416,7878,0
+SCCE.US,D,20221208,000000,20.55,20.95,20.54,20.75,4010,0
+SCCE.US,D,20221209,000000,20.92,20.95,20.71,20.71,2596,0
+SCCE.US,D,20221212,000000,20.782,20.782,20.71,20.7416,2170,0
+SCCE.US,D,20221213,000000,20.95,20.95,20.55,20.75,4354,0
+SCCE.US,D,20221214,000000,20.21,20.95,20.21,20.6599,7606,0
+SCCE.US,D,20221215,000000,20.34,20.626,20.29,20.31,4332,0
+SCCE.US,D,20221216,000000,20.25,20.25,20.17,20.2,913,0
+SCCE.US,D,20221219,000000,20.2,20.35,19.8848,20.1299,9718,0
+SCCE.US,D,20221220,000000,20.3,20.3,20,20.1,4748,0
+SCCE.US,D,20221221,000000,20.0001,20.1,19.95,19.9501,4702,0
+SCCE.US,D,20221222,000000,20.5,20.5,20.05,20.05,2515,0
+SCCE.US,D,20221223,000000,20.06,20.1,19.96,20.01,1665,0
+SCCE.US,D,20221227,000000,20.172,20.4069,20.17,20.28,3430,0
+SCCE.US,D,20221228,000000,20.3,20.3,19.87,20.1854,6933,0
+SCCE.US,D,20221229,000000,20.29,20.3,20.1,20.1,8557,0
+SCCE.US,D,20221230,000000,20.04,20.5,20.04,20.13,13760,0
+SCCE.US,D,20230103,000000,20.5,20.8999,20.15,20.15,11101,0
+SCCE.US,D,20230104,000000,20.48,20.7,20.15,20.57,7138,0
+SCCE.US,D,20230105,000000,20.63,20.7538,20.3207,20.5,7156,0
+SCCE.US,D,20230106,000000,20.4,20.99,20.4,20.5,8684,0
+SCCE.US,D,20230109,000000,20.64,20.75,20.5,20.6999,11480,0
+SCCE.US,D,20230110,000000,20.65,20.67,20.5011,20.5501,3048,0
+SCCE.US,D,20230111,000000,20.775,21.06,20.775,21.05,2980,0
+SCCE.US,D,20230112,000000,21.18,21.2087,21,21.1999,2240,0
+SCCE.US,D,20230113,000000,21.2,21.39,21.2,21.2499,1992,0
+SCCE.US,D,20230117,000000,21.45,21.5,21.25,21.29,8058,0
+SCCE.US,D,20230118,000000,21.5,22.3499,21.4447,21.71,11031,0
+SCCE.US,D,20230119,000000,22.15,22.15,21.78,21.78,2049,0
+SCCE.US,D,20230120,000000,21.68,21.86,21.5,21.5,4712,0
+SCCE.US,D,20230123,000000,21.93,22,21.795,21.99,3027,0
+SCCE.US,D,20230124,000000,22.1,22.1,21.81,22.1,4882,0
+SCCE.US,D,20230125,000000,22.085,22.12,22,22.04,2156,0
+SCCE.US,D,20230126,000000,22.12,22.12,22,22,1949,0
+SCCE.US,D,20230127,000000,22.02,22.02,22.02,22.02,461,0
+SCCE.US,D,20230130,000000,22.06,22.1,21.62,21.9001,6044,0
+SCCE.US,D,20230131,000000,22.12,22.12,21.99,22,968,0
+SCCE.US,D,20230201,000000,21.95,21.95,21.6,21.63,7603,0
+SCCE.US,D,20230202,000000,21.8081,22.1199,21.8081,22,2828,0
+SCCE.US,D,20230203,000000,21.5,22.1199,21.4762,21.59,17465,0
+SCCE.US,D,20230206,000000,21.85,21.85,21.6113,21.7096,4924,0
+SCCE.US,D,20230207,000000,21.8207,21.8207,21.68,21.68,1045,0
+SCCE.US,D,20230208,000000,21.765,21.84,21.765,21.81,1993,0
+SCCE.US,D,20230209,000000,21.85,21.85,21.5,21.5999,8621,0
+SCCE.US,D,20230210,000000,21.5606,21.76,21.4101,21.415,6898,0
+SCCE.US,D,20230213,000000,21.41,21.85,21.41,21.48,5806,0
+SCCE.US,D,20230214,000000,21.84,21.84,21.58,21.58,2100,0
+SCCE.US,D,20230215,000000,21.58,21.58,21.53,21.5499,5098,0
+SCCE.US,D,20230216,000000,21.8499,21.8499,21.52,21.53,3961,0
+SCCE.US,D,20230217,000000,21.48,21.7,21.48,21.7,1533,0
+SCCE.US,D,20230221,000000,21.7,21.7,21.465,21.5,3491,0
+SCCE.US,D,20230222,000000,21.34,21.41,21.0753,21.2995,15859,0
+SCCE.US,D,20230223,000000,21.78,21.78,21.1501,21.1501,7140,0
+SCCE.US,D,20230224,000000,21.15,21.85,21.15,21.35,5282,0
+SCCE.US,D,20230227,000000,21.77,21.77,20.84,21.05,10277,0
+SCCE.US,D,20230228,000000,21,21,20.869,20.95,11312,0
+SCCE.US,D,20230301,000000,20.95,20.95,20.75,20.9,14371,0
+SCCE.US,D,20230302,000000,20.78,20.78,20.715,20.74,18741,0
+SCCE.US,D,20230303,000000,21,21.12,20.7892,20.95,17769,0
+SCCE.US,D,20230306,000000,20.96,21,20.9487,20.9487,9069,0
+SCCE.US,D,20230307,000000,20.99,20.99,20.89,20.89,3236,0
+SCCE.US,D,20230308,000000,20.83,20.84,20.74,20.75,12283,0
+SCCE.US,D,20230309,000000,20.76,20.8,20.64,20.64,5029,0
+SCCE.US,D,20230310,000000,21.3,21.32,20.63,20.63,9820,0
+SCCE.US,D,20230313,000000,20.58,20.7987,20,20.3701,17234,0
+SCCE.US,D,20230314,000000,20.3,20.88,20.175,20.66,21124,0
+SCCE.US,D,20230315,000000,20.58,20.58,19.92,20.1,14280,0
+SCCE.US,D,20230316,000000,20.25,20.402,20.15,20.25,4376,0
+SCCE.US,D,20230317,000000,20.26,20.35,19.25,19.51,12491,0
+SCCE.US,D,20230320,000000,20.04,20.04,19.6,19.6,5646,0
+SCCE.US,D,20230321,000000,20.22,20.22,19.439,19.6,17032,0
+SCCE.US,D,20230322,000000,19.61,20.041,19.61,19.75,6397,0
+SCCE.US,D,20230323,000000,19.51,20.01,19.51,19.77,9427,0
+SCCE.US,D,20230324,000000,19.61,20.05,19.39,19.99,43221,0
+SCCE.US,D,20230327,000000,20,20.84,19.79,20.4,16849,0
+SCCE.US,D,20230328,000000,20.16,20.27,19.55,19.96,20985,0
+SCCE.US,D,20230329,000000,19.71,20,19.57,19.66,13147,0
+SCCE.US,D,20230330,000000,19.97,19.97,19.54,19.61,13576,0
+SCCE.US,D,20230331,000000,19.53,20.5999,19.53,20.15,17144,0
+SCCE.US,D,20230403,000000,20.25,20.5711,19.87,20.2,16348,0
+SCCE.US,D,20230404,000000,21.45,21.96,20.25,20.78,10414,0
+SCCE.US,D,20230405,000000,21.055,21.28,20.45,20.45,5606,0
+SCCE.US,D,20230406,000000,20.6,20.6,20.25,20.25,3298,0
+SCCE.US,D,20230410,000000,20.35,20.75,20.3,20.5,3779,0
+SCCE.US,D,20230411,000000,20.75,20.75,19.9,20.5,3861,0
+SCCE.US,D,20230412,000000,20.5,20.5,20.01,20.45,35910,0
+SCCE.US,D,20230413,000000,20.35,20.4299,20.1,20.28,3631,0
+SCCE.US,D,20230414,000000,20.2,20.2399,19.9197,20.2,6575,0
+SCCE.US,D,20230417,000000,20.2,20.24,20.1,20.24,4355,0
+SCCE.US,D,20230418,000000,20.225,20.35,20.11,20.35,2487,0
+SCCE.US,D,20230419,000000,20.52,20.9,20.14,20.6,4949,0
+SCCE.US,D,20230420,000000,20.405,20.6,20.3522,20.5699,4783,0
+SCCE.US,D,20230421,000000,20.6,20.6,20.2,20.55,5635,0
+SCCE.US,D,20230424,000000,20.55,20.85,20.481,20.8499,3717,0
+SCCE.US,D,20230425,000000,20.85,20.85,20.51,20.7,1727,0
+SCCE.US,D,20230426,000000,20.69,20.7,20.5,20.67,790,0
+SCCE.US,D,20230427,000000,20.51,20.7,20.51,20.7,424,0
+SCCE.US,D,20230428,000000,20.78,20.78,20.74,20.78,1121,0
+SCCE.US,D,20230501,000000,20.78,20.8899,20.62,20.64,4581,0
+SCCE.US,D,20230502,000000,20.6,20.6,20.46,20.53,4112,0
+SCCE.US,D,20230503,000000,20.41,20.65,20.4025,20.61,3239,0
+SCCE.US,D,20230504,000000,20.54,20.66,20.404,20.45,4009,0
+SCCE.US,D,20230505,000000,20.85,20.87,20.42,20.42,3727,0
+SCCE.US,D,20230508,000000,20.42,20.78,20.42,20.6401,3280,0
+SCCE.US,D,20230509,000000,20.7,20.7,20.51,20.51,1875,0
+SCCE.US,D,20230510,000000,20.548,20.69,20.51,20.69,4149,0
+SCCE.US,D,20230511,000000,20.6,20.635,20.5,20.59,3122,0
+SCCE.US,D,20230512,000000,20.5,20.65,20.5,20.65,1390,0
+SCCE.US,D,20230515,000000,20.668,20.668,20.5,20.5,5304,0
+SCCE.US,D,20230516,000000,20.5001,20.57,20.5,20.57,2042,0
+SCCE.US,D,20230517,000000,20.55,20.62,20.5,20.5,1860,0
+SCCE.US,D,20230518,000000,20.4899,20.4899,20.2,20.22,9508,0
+SCCE.US,D,20230519,000000,20.3,20.4,20.18,20.4,4567,0
+SCCE.US,D,20230522,000000,20.13,20.71,20.09,20.16,13442,0
+SCCE.US,D,20230523,000000,20.52,20.59,20.2,20.2,7433,0
+SCCE.US,D,20230524,000000,20.7,20.7,20.22,20.35,2032,0
+SCCE.US,D,20230525,000000,20.2,20.5799,20.05,20.07,4428,0
+SCCE.US,D,20230526,000000,20.2,20.43,20.08,20.27,4185,0
+SCCE.US,D,20230530,000000,20.25,20.41,20.15,20.15,4714,0
+SCCE.US,D,20230531,000000,20.5138,20.5138,20.1,20.15,5468,0
+SCCE.US,D,20230601,000000,20.29,20.5399,20.05,20.53,6120,0
+SCCE.US,D,20230602,000000,20.48,20.55,20.15,20.31,14298,0
+SCCE.US,D,20230605,000000,20.31,20.58,20.31,20.53,4535,0
+SCCE.US,D,20230606,000000,20.5,20.77,20.5,20.69,7190,0
+SCCE.US,D,20230607,000000,21,21.01,20.71,20.71,5370,0
+SCCE.US,D,20230608,000000,20.61,20.8116,20.4677,20.69,6210,0
+SCCE.US,D,20230609,000000,20.92,20.92,20.63,20.74,1845,0
+SCCE.US,D,20230612,000000,20.74,20.8699,20.63,20.8699,5022,0
+SCCE.US,D,20230613,000000,20.82,20.85,20.8,20.8,4493,0
+SCCE.US,D,20230614,000000,20.66,20.66,20.47,20.65,1283,0
+SCCE.US,D,20230615,000000,20.71,20.74,20.43,20.5,2241,0
+SCCE.US,D,20230616,000000,20.61,20.75,20.3601,20.65,6702,0
+SCCE.US,D,20230620,000000,20.59,20.7999,20.59,20.72,6512,0
+SCCE.US,D,20230621,000000,20.85,20.85,20.6,20.8499,4765,0
+SCCE.US,D,20230622,000000,20.67,21.2001,20.655,20.914,19727,0
+SCCE.US,D,20230623,000000,20.9,21,20.77,20.81,4996,0
+SCCE.US,D,20230626,000000,20.81,21.12,20.7974,20.94,6418,0
+SCCE.US,D,20230627,000000,20.77,21.14,20.61,20.94,5930,0
+SCCE.US,D,20230628,000000,21.33,21.33,20.68,20.85,7760,0
+SCCE.US,D,20230629,000000,21.1026,21.1135,20.88,20.94,3673,0
+SCCE.US,D,20230630,000000,20.86,20.91,20.55,20.55,6007,0
+SCCE.US,D,20230703,000000,20.59,21.13,20.58,20.9,3162,0
+SCCE.US,D,20230705,000000,20.9,20.99,20.76,20.9,3321,0
+SCCE.US,D,20230706,000000,20.88,20.9104,20.82,20.85,1724,0
+SCCE.US,D,20230707,000000,20.85,20.94,20.85,20.88,1303,0
+SCCE.US,D,20230710,000000,20.94,21.015,20.8,20.8983,5150,0
+SCCE.US,D,20230711,000000,20.97,21.16,20.97,21.14,6634,0
+SCCE.US,D,20230712,000000,21.14,21.215,20.94,21.2133,5884,0
+SCCE.US,D,20230713,000000,21.28,21.44,21.24,21.25,4154,0
+SCCE.US,D,20230714,000000,21.04,21.6,21.04,21.3,3531,0
+SCCE.US,D,20230717,000000,21.48,21.6947,21.07,21.23,6410,0
+SCCE.US,D,20230718,000000,21.07,21.3849,21.06,21.1,3623,0
+SCCE.US,D,20230719,000000,21.2,21.33,21.2,21.33,3857,0
+SCCE.US,D,20230720,000000,21.25,21.4,21.07,21.13,4539,0
+SCCE.US,D,20230721,000000,21.14,21.14,20.86,20.9485,5850,0
+SCCE.US,D,20230724,000000,21.1,21.25,21.1,21.17,3432,0
+SCCE.US,D,20230725,000000,21.1,21.15,21.1,21.15,1169,0
+SCCE.US,D,20230726,000000,21.15,21.3,21.1026,21.2,3088,0
+SCCE.US,D,20230727,000000,21.4,21.4,21.2,21.28,4736,0
+SCCE.US,D,20230728,000000,20.77,21.3199,20.77,21.2482,4550,0
+SCCE.US,D,20230731,000000,21.25,21.42,21.25,21.35,2716,0
+SCCE.US,D,20230801,000000,21.48,21.48,21.35,21.43,3511,0
+SCCE.US,D,20230802,000000,21.45,21.5,21.13,21.165,10832,0
+SCCE.US,D,20230803,000000,21.5,21.5,20.85,21.2,2468,0
+SCCE.US,D,20230804,000000,21.3,21.3,21.1501,21.29,5558,0
+SCCE.US,D,20230807,000000,21.3,21.45,21.3,21.45,1419,0
+SCCE.US,D,20230808,000000,21.5,21.5,21.35,21.36,1948,0
+SCCE.US,D,20230809,000000,21.5,21.5,21.29,21.5,1499,0
+SCCE.US,D,20230810,000000,21.5,21.5,21.396,21.396,1220,0
+SCCE.US,D,20230811,000000,21.45,21.45,20.85,21.12,10534,0
+SCCE.US,D,20230814,000000,21.28,21.4,21.2,21.4,2011,0
+SCCE.US,D,20230815,000000,21.0901,21.4027,20.91,20.91,4387,0
+SCCE.US,D,20230816,000000,21.25,21.33,21.08,21.33,6678,0
+SCCE.US,D,20230817,000000,21.25,21.33,20.99,21.21,3197,0
+SCCE.US,D,20230818,000000,20.91,21.33,20.91,21.33,4882,0
+SCCE.US,D,20230821,000000,21.57,21.63,21.195,21.5,10767,0
+SCCE.US,D,20230822,000000,21.35,21.77,21.33,21.77,5900,0
+SCCE.US,D,20230823,000000,21.75,21.75,21.32,21.44,48201,0
+SCCE.US,D,20230824,000000,21.4186,21.5,21.4186,21.5,868,0
+SCCE.US,D,20230825,000000,21.51,21.75,21.38,21.38,6708,0
+SCCE.US,D,20230828,000000,21.74,21.74,21.5,21.5,1724,0
+SCCE.US,D,20230829,000000,21.7114,21.78,21.4,21.78,7688,0
+SCCE.US,D,20230830,000000,21.63,21.88,21.44,21.86,12641,0
+SCCE.US,D,20230831,000000,21.63,21.7,21.47,21.608,5013,0
+SCCE.US,D,20230901,000000,21.87,21.87,21.6,21.6,6510,0
+SCCE.US,D,20230905,000000,21.76,21.76,21.511,21.62,4723,0
+SCCE.US,D,20230906,000000,21.81,21.81,21.76,21.78,2060,0
+SCCE.US,D,20230907,000000,21.875,21.875,21.75,21.85,3427,0
+SCCE.US,D,20230908,000000,21.8164,22.09,21.8164,22.09,6667,0
+SCCE.US,D,20230911,000000,22.08,22.08,21.975,22.0102,7016,0
+SCCE.US,D,20230912,000000,22.02,22.09,22.02,22.09,1550,0
+SCCE.US,D,20230913,000000,22.09,22.24,22.03,22.0344,8108,0
+SCCE.US,D,20230914,000000,21.86,21.86,21.6809,21.7501,3582,0
+SCCE.US,D,20230915,000000,21.68,21.75,21.4,21.61,16592,0
+SCCE.US,D,20230918,000000,21.85,21.85,21.5,21.85,5678,0
+SCCE.US,D,20230919,000000,21.8576,22.04,21.71,21.98,14298,0
+SCCE.US,D,20230920,000000,21.97,22.005,21.89,21.97,20557,0
+SCCE.US,D,20230921,000000,21.89,21.89,21.57,21.57,9365,0
+SCCE.US,D,20230922,000000,21.73,21.74,21.6,21.68,3009,0
+SCCE.US,D,20230925,000000,21.75,21.75,21.178,21.66,8278,0
+SCCE.US,D,20230926,000000,21.46,21.46,21.29,21.3,3870,0
+SCCE.US,D,20230927,000000,21.37,21.43,20.98,21.1404,10360,0
+SCCE.US,D,20230928,000000,21.29,21.29,21,21.05,7023,0
+SCCE.US,D,20230929,000000,21.05,21.29,21.05,21.05,3908,0
+SCCE.US,D,20231002,000000,20.92,21.36,20.92,21.19,9658,0
+SCCE.US,D,20231003,000000,21.02,21.17,20.8641,21.14,6549,0
+SCCE.US,D,20231004,000000,21.08,21.25,21,21,8135,0
+SCCE.US,D,20231005,000000,21.08,21.35,21.0342,21.14,4506,0
+SCCE.US,D,20231006,000000,21.0525,21.35,21.0301,21.06,3240,0
+SCCE.US,D,20231009,000000,21.06,21.25,21.06,21.24,6076,0
+SCCE.US,D,20231010,000000,21.1065,21.2,21.1065,21.2,1263,0
+SCCE.US,D,20231011,000000,21.2,21.33,21.14,21.2,6002,0
+SCCE.US,D,20231012,000000,21.25,21.32,21.2,21.24,1681,0
+SCCE.US,D,20231013,000000,21.3,21.48,21.2,21.3081,10257,0
+SCCE.US,D,20231016,000000,21.53,21.57,21.42,21.5,6870,0
+SCCE.US,D,20231017,000000,21.55,21.55,21.2,21.35,8215,0
+SCCE.US,D,20231018,000000,21.2,21.46,21.1284,21.24,8927,0
+SCCE.US,D,20231019,000000,21.13,21.58,20.86,20.88,7393,0
+SCCE.US,D,20231020,000000,20.88,21.2,20.8348,20.94,12025,0
+SCCE.US,D,20231023,000000,20.84,21.284,20.84,21.213,5166,0
+SCCE.US,D,20231024,000000,21.33,21.42,20.8001,21.04,11499,0
+SCCE.US,D,20231025,000000,20.93,20.9999,20.81,20.81,2516,0
+SCCE.US,D,20231026,000000,20.96,21.48,20.85,20.93,9341,0
+SCCE.US,D,20231027,000000,20.94,21,20.62,20.8,10840,0
+SCCE.US,D,20231030,000000,20.68,21.01,20.68,20.8,6588,0
+SCCE.US,D,20231031,000000,20.95,21.1,20.78,20.84,2914,0
+SCCE.US,D,20231101,000000,21.01,21.065,20.75,20.75,3845,0
+SCCE.US,D,20231102,000000,21,21,20.85,21,4239,0
+SCCE.US,D,20231103,000000,21.41,21.41,20.86,20.93,14306,0
+SCCE.US,D,20231106,000000,21.01,21.01,20.835,20.835,7104,0
+SCCE.US,D,20231107,000000,20.98,21,20.67,20.87,11342,0
+SCCE.US,D,20231108,000000,20.7,20.8,20.7,20.74,5058,0
+SCCE.US,D,20231109,000000,20.89,20.92,20.75,20.75,3158,0
+SCCE.US,D,20231110,000000,20.7,21.03,20.555,20.8273,16010,0
+SCCE.US,D,20231113,000000,20.83,20.91,20.51,20.51,5014,0
+SCCE.US,D,20231114,000000,20.84,20.9,20.51,20.84,22460,0
+SCCE.US,D,20231115,000000,20.925,21,20.51,20.83,5582,0
+SCCE.US,D,20231116,000000,20.85,20.8501,20.65,20.65,1813,0
+SCCE.US,D,20231117,000000,20.85,20.85,20.83,20.83,489,0
+SCCE.US,D,20231120,000000,21,21,20.78,20.96,2266,0
+SCCE.US,D,20231121,000000,21.1,21.1,20.7,20.76,6170,0
+SCCE.US,D,20231122,000000,20.7701,21.19,20.72,20.72,1870,0
+SCCE.US,D,20231124,000000,20.92,21.17,20.8201,21.1152,1240,0
+SCCE.US,D,20231127,000000,21.02,21.06,20.87,20.9501,3601,0
+SCCE.US,D,20231128,000000,20.85,20.975,20.84,20.94,4623,0
+SCCE.US,D,20231129,000000,20.9999,20.9999,20.75,20.9,5849,0
+SCCE.US,D,20231130,000000,20.88,21.3599,20.88,21.33,5308,0
+SCCE.US,D,20231201,000000,21.07,21.31,21.02,21.31,7067,0
+SCCE.US,D,20231204,000000,21.25,21.2998,20.99,21,7173,0
+SCCE.US,D,20231205,000000,20.9,21.05,20.9,21.05,2275,0
+SCCE.US,D,20231206,000000,21.0601,21.3,21.06,21.15,2457,0
+SCCE.US,D,20231207,000000,21.29,21.29,21.2861,21.2861,849,0
+SCCE.US,D,20231208,000000,21.25,21.25,21.25,21.25,1474,0
+SCCE.US,D,20231211,000000,21.25,21.2777,21.15,21.2777,3017,0
+SCCE.US,D,20231212,000000,21.29,21.2947,21.17,21.2499,2661,0
+SCCE.US,D,20231213,000000,21.23,21.32,21.14,21.32,2707,0
+SCCE.US,D,20231214,000000,21.2,21.2,20.75,21.1897,9892,0
+SCCE.US,D,20231215,000000,21.255,21.28,21.15,21.28,17351,0
+SCCE.US,D,20231218,000000,21.385,21.48,21.35,21.4,6350,0
+SCCE.US,D,20231219,000000,21.4,21.6,21.4,21.6,5012,0
+SCCE.US,D,20231220,000000,21.6,21.6001,21.4,21.4,6661,0
+SCCE.US,D,20231221,000000,21.4,21.63,21.34,21.5,6795,0
+SCCE.US,D,20231222,000000,21.28,21.41,21.01,21.3,5917,0
+SCCE.US,D,20231226,000000,21.29,21.36,21.1,21.2,4869,0
+SCCE.US,D,20231227,000000,21.25,21.4967,21.2,21.44,6977,0
+SCCE.US,D,20231228,000000,21.5,21.6,21.37,21.55,6755,0
+SCCE.US,D,20231229,000000,21.67,21.67,21.2,21.38,14181,0
+SCCE.US,D,20240102,000000,21.38,21.55,21.27,21.5,8583,0
+SCCE.US,D,20240103,000000,21.55,21.6,21.35,21.52,8909,0
+SCCE.US,D,20240104,000000,21.42,21.52,21.4,21.5,2467,0
+SCCE.US,D,20240105,000000,21.5,21.59,21.5,21.5899,1896,0
+SCCE.US,D,20240108,000000,21.65,21.72,21.38,21.57,13299,0
+SCCE.US,D,20240109,000000,21.59,21.78,21.59,21.6,1545,0
+SCCE.US,D,20240110,000000,21.6199,21.6199,21.2592,21.31,8381,0
+SCCE.US,D,20240111,000000,21.6953,21.6953,21.33,21.35,8357,0
+SCCE.US,D,20240112,000000,21.59,21.6,21.59,21.6,1592,0
+SCCE.US,D,20240116,000000,21.72,21.72,21.6,21.7099,3251,0
+SCCE.US,D,20240117,000000,21.72,21.8,21.6,21.63,2420,0
+SCCE.US,D,20240118,000000,21.88,21.99,21.7,21.7,1777,0
+SCCE.US,D,20240119,000000,21.87,21.899,21.82,21.85,1123,0
+SCCE.US,D,20240122,000000,21.9,22.03,21.9,21.9009,4022,0
+SCCE.US,D,20240123,000000,22.02,22.1,21.92,21.92,1854,0
+SCCE.US,D,20240124,000000,21.9785,21.9785,21.8,21.85,1170,0
+SCCE.US,D,20240125,000000,21.85,21.85,21.85,21.85,651,0
+SCCE.US,D,20240126,000000,21.85,21.9997,21.85,21.9997,458,0
+SCCE.US,D,20240129,000000,21.9425,21.9425,21.86,21.94,1630,0
+SCCE.US,D,20240130,000000,22.0299,22.0299,22.01,22.01,695,0
+SCCE.US,D,20240131,000000,22.0301,22.0301,22.0301,22.0301,218,0
+SCCE.US,D,20240201,000000,22.13,22.2478,21.85,22.1612,3599,0
+SCCE.US,D,20240205,000000,22.2,22.58,21.51,21.51,4319,0
+SCCE.US,D,20240207,000000,22.068,22.2,22.02,22.18,2731,0
+SCCE.US,D,20240208,000000,21.91,22.33,21.9001,22.3,1777,0
+SCCE.US,D,20240209,000000,22.05,22.2999,22.01,22.03,7627,0
+SCCE.US,D,20240212,000000,22.0301,22.3,22.0301,22.144,1797,0
+SCCE.US,D,20240213,000000,22.29,22.29,22.225,22.23,630,0
+SCCE.US,D,20240214,000000,22.23,22.2303,22.16,22.1705,2763,0
+SCCE.US,D,20240215,000000,22.15,22.244,22.01,22.05,3910,0
+SCCE.US,D,20240216,000000,22.1,22.1,22.01,22.01,644,0
+SCCE.US,D,20240220,000000,22.26,22.26,22.01,22.04,2048,0
+SCCE.US,D,20240221,000000,22.01,22.01,22,22.01,1904,0
+SCCE.US,D,20240222,000000,22.01,22.11,21.99,22.01,2983,0
+SCCE.US,D,20240223,000000,22.09,22.09,21.99,21.99,3781,0
+SCCE.US,D,20240226,000000,22,22.3,22,22.05,7816,0
+SCCE.US,D,20240227,000000,22.05,22.27,21.9901,22.05,1185,0
+SCCE.US,D,20240228,000000,21.99,22.15,21.99,22.03,674,0
+SCCE.US,D,20240229,000000,22.03,22.29,22.03,22.1844,2257,0
+SCCE.US,D,20240301,000000,22.05,22.52,21.99,22.52,2875,0
+SCCE.US,D,20240304,000000,22.09,22.45,22.0401,22.23,3917,0
+SCCE.US,D,20240305,000000,22.15,22.32,22.12,22.32,2051,0
+SCCE.US,D,20240306,000000,22.2313,22.37,22.2313,22.36,2250,0
+SCCE.US,D,20240307,000000,22.4513,22.55,22.4,22.55,1083,0
+SCCE.US,D,20240308,000000,22.4513,22.46,22.4513,22.46,750,0
+SCCE.US,D,20240311,000000,22.6,22.8,22.6,22.79,2272,0
+SCCE.US,D,20240312,000000,22.8,22.89,22.74,22.77,5204,0
+SCCE.US,D,20240313,000000,22.86,22.86,22.6,22.73,5925,0
+SCCE.US,D,20240314,000000,22.5,22.55,22.4,22.45,1536,0
+SCCE.US,D,20240315,000000,22.48,22.63,22.45,22.63,2185,0
+SCCE.US,D,20240318,000000,22.65,22.86,22.5802,22.75,5720,0
+SCCE.US,D,20240319,000000,22.64,22.8,22.6,22.71,3054,0
+SCCE.US,D,20240320,000000,22.61,22.78,22.61,22.69,2591,0
+SCCE.US,D,20240321,000000,22.6993,22.75,22.67,22.7498,4343,0
+SCCE.US,D,20240322,000000,22.7,23.33,22.7,23.21,7971,0
+SCCE.US,D,20240325,000000,22.99,23.03,22.83,22.9048,6503,0
+SCCE.US,D,20240326,000000,22.8,23.04,22.8,22.8034,2741,0
+SCCE.US,D,20240327,000000,22.83,22.98,22.82,22.98,3825,0
+SCCE.US,D,20240328,000000,22.76,22.76,22.72,22.72,1965,0
+SCCE.US,D,20240401,000000,22.69,22.7,22.3601,22.49,6612,0
+SCCE.US,D,20240402,000000,22.53,22.545,22.32,22.36,2707,0
+SCCE.US,D,20240403,000000,22.5245,22.54,22.41,22.41,1228,0
+SCCE.US,D,20240404,000000,22.28,22.546,22.25,22.25,3919,0
+SCCE.US,D,20240405,000000,22.33,22.7,22.33,22.39,3636,0
+SCCE.US,D,20240408,000000,22.25,22.3,22.2,22.2,13069,0
+SCCE.US,D,20240409,000000,22.29,22.45,22.28,22.3006,3990,0
+SCCE.US,D,20240410,000000,22.22,22.35,22.22,22.35,1008,0
+SCCE.US,D,20240411,000000,22.202,22.35,22.2001,22.35,1165,0
+SCCE.US,D,20240412,000000,22.4007,22.47,22.4,22.4,1144,0
+SCCE.US,D,20240415,000000,22.41,22.45,22.25,22.36,6318,0
+SCCE.US,D,20240416,000000,22.29,22.32,21.9,21.9,6882,0
+SCCE.US,D,20240417,000000,22.1,22.1,21.97,21.97,1137,0
+SCCE.US,D,20240418,000000,21.99,22.05,21.76,21.76,8578,0
+SCCE.US,D,20240419,000000,21.71,21.975,21.61,21.7,3162,0
+SCCE.US,D,20240422,000000,21.63,21.97,21.61,21.705,4909,0
+SCCE.US,D,20240423,000000,21.61,21.69,21.32,21.45,10241,0
+SCCE.US,D,20240424,000000,21.49,21.74,21.405,21.65,10181,0
+SCCE.US,D,20240425,000000,21.71,21.8,21.71,21.8,3115,0
+SCCE.US,D,20240426,000000,21.94,21.94,21.7,21.7,1306,0
+SCCE.US,D,20240429,000000,21.83,22.0559,21.5503,21.65,4536,0
+SCCE.US,D,20240430,000000,21.65,21.8,21.65,21.8,701,0
+SCCE.US,D,20240502,000000,21.68,21.9,21.68,21.71,2102,0
+SCCE.US,D,20240503,000000,21.81,22,21.8,22,1725,0
+SCCE.US,D,20240506,000000,21.88,21.91,21.85,21.85,2845,0
+SCCE.US,D,20240507,000000,21.9941,22.282,21.9941,22.0699,2581,0
+SCCE.US,D,20240508,000000,21.95,21.95,21.72,21.88,2297,0
+SCCE.US,D,20240509,000000,22.2,22.2,21.88,22.19,1411,0
+SCCE.US,D,20240510,000000,22.1899,22.1899,22.03,22.07,1199,0
+SCCE.US,D,20240513,000000,22.19,22.19,21.93,22.0552,3789,0
+SCCE.US,D,20240514,000000,22,22.06,21.95,22.04,2420,0
+SCCE.US,D,20240515,000000,22.1,22.1768,21.91,22.01,7515,0
+SCCE.US,D,20240516,000000,22,22.02,21.8,21.85,4803,0
+SCCE.US,D,20240517,000000,21.9,22.1499,21.7101,22.1499,629,0
+SCCE.US,D,20240520,000000,21.9,22.12,21.7501,21.9,3526,0
+SCCE.US,D,20240521,000000,21.75,21.9,21.576,21.7,6875,0
+SCCE.US,D,20240522,000000,21.7,21.8995,21.7,21.8,2350,0
+SCCE.US,D,20240523,000000,21.95,21.95,21.65,21.93,1761,0
+SCCE.US,D,20240528,000000,21.95,21.95,21.7342,21.79,3206,0
+SCCE.US,D,20240529,000000,21.69,21.775,21.65,21.775,1715,0
+SCCE.US,D,20240530,000000,21.85,21.8764,21.68,21.7522,4019,0
+SCCE.US,D,20240531,000000,21.6516,21.765,21.55,21.61,4570,0
+SCCE.US,D,20240603,000000,21.9,21.95,21.77,21.86,4583,0
+SCCE.US,D,20240604,000000,21.95,22.18,21.95,22.05,6780,0
+SCCE.US,D,20240605,000000,22.05,22.15,21.71,21.935,3516,0
+SCCE.US,D,20240606,000000,21.7926,22.15,21.75,22.1,3376,0
+SCCE.US,D,20240607,000000,22,22,22,22,1523,0
+SCCE.US,D,20240610,000000,21.875,21.89,21.8,21.875,3084,0
+SCCE.US,D,20240611,000000,21.97,21.97,21.92,21.92,1627,0
+SCCE.US,D,20240612,000000,21.95,22.1601,21.9,22.04,2908,0
+SCCE.US,D,20240613,000000,22.06,22.14,21.9,22.14,1858,0
+SCCE.US,D,20240614,000000,21.8,21.9599,21.8,21.8,5292,0
+SCCE.US,D,20240617,000000,21.7,21.72,21.4201,21.4201,10814,0
+SCCE.US,D,20240618,000000,21.3,21.86,21.27,21.511,6012,0
+SCCE.US,D,20240620,000000,21.32,21.7,21.32,21.5,9094,0
+SCCE.US,D,20240621,000000,21.6,21.8178,21.4658,21.49,3282,0
+SCCE.US,D,20240624,000000,21.77,21.81,21.4901,21.5298,1595,0
+SCCE.US,D,20240625,000000,21.64,21.7912,21.5401,21.79,2465,0
+SCCE.US,D,20240626,000000,21.57,21.76,21.55,21.55,1349,0
+SCCE.US,D,20240627,000000,21.53,21.55,21.52,21.55,2108,0
+SCCE.US,D,20240628,000000,21.49,21.55,21.3001,21.4,8065,0
+SCCE.US,D,20240701,000000,21.5,21.55,21.41,21.55,3807,0
+SCCE.US,D,20240702,000000,21.7,21.86,21.67,21.85,6889,0
+SCCE.US,D,20240703,000000,21.66,22.01,21.66,21.9806,935,0
+SCCE.US,D,20240705,000000,22.02,22.02,21.72,22,10887,0
+SCCE.US,D,20240708,000000,21.88,21.88,21.83,21.85,1663,0
+SCCE.US,D,20240709,000000,21.85,21.85,21.639,21.639,1379,0
+SCCE.US,D,20240710,000000,21.96,21.96,21.748,21.748,1905,0
+SCCE.US,D,20240711,000000,21.65,21.92,21.65,21.78,2667,0
+SCCE.US,D,20240712,000000,21.75,22.11,21.67,21.72,3008,0
+SCCE.US,D,20240715,000000,22.04,22.11,21.72,21.72,9952,0
+SCCE.US,D,20240716,000000,21.8,21.93,21.76,21.835,2986,0
+SCCE.US,D,20240717,000000,21.9,22,21.83,22,3591,0
+SCCE.US,D,20240718,000000,22,22,21.96,21.96,697,0
+SCCE.US,D,20240719,000000,22,22.01,22,22.01,717,0
+SCCE.US,D,20240722,000000,22.01,22.01,21.85,21.9,1881,0
+SCCE.US,D,20240723,000000,21.88,21.88,21.88,21.88,1631,0
+SCCE.US,D,20240724,000000,21.9,21.9,21.85,21.9,3681,0
+SCCE.US,D,20240725,000000,21.8913,21.8913,21.72,21.8,2161,0
+SCCE.US,D,20240726,000000,21.96,21.96,21.86,21.9499,3437,0
+SCCE.US,D,20240729,000000,21.95,22.11,21.8862,22.09,2055,0
+SCCE.US,D,20240730,000000,22.08,22.08,22.08,22.08,194,0
+SCCE.US,D,20240731,000000,22.1316,22.1316,21.81,22.13,1995,0
+SCCE.US,D,20240801,000000,21.87,22.05,21.86,22.05,7269,0
+SCCE.US,D,20240802,000000,21.89,22.06,21.8,22.02,4196,0
+SCCE.US,D,20240805,000000,21.87,21.93,21.81,21.81,2542,0
+SCCE.US,D,20240806,000000,21.87,22.19,21.84,21.93,7189,0
+SCCE.US,D,20240807,000000,21.9,22.12,21.6501,21.9,3464,0
+SCCE.US,D,20240808,000000,22.48,22.48,21.7,21.8999,11583,0
+SCCE.US,D,20240809,000000,21.66,21.88,21.66,21.88,1458,0
+SCCE.US,D,20240812,000000,21.8,21.86,21.64,21.86,2044,0
+SCCE.US,D,20240813,000000,21.75,21.89,21.73,21.74,1280,0
+SCCE.US,D,20240814,000000,21.64,21.7837,21.64,21.74,5833,0
+SCCE.US,D,20240815,000000,21.65,21.71,20.48,20.8,27864,0
+SCCE.US,D,20240816,000000,20.73,21.5999,20.63,21.15,12291,0
+SCCE.US,D,20240819,000000,21.16,21.16,20.5,20.78,21959,0
+SCCE.US,D,20240820,000000,20.7,21.49,20.7,21,12786,0
+SCCE.US,D,20240821,000000,20.98,21.23,20.93,21.06,10514,0
+SCCE.US,D,20240822,000000,21.1636,21.48,21.1,21.26,23551,0
+SCCE.US,D,20240823,000000,21.45,21.7,21.3,21.655,10603,0
+SCCE.US,D,20240826,000000,21.66,21.74,21.6597,21.66,6425,0
+SCCE.US,D,20240827,000000,21.6,21.63,21.3333,21.52,4975,0
+SCCE.US,D,20240828,000000,21.5599,21.6,21.5599,21.56,3479,0
+SCCE.US,D,20240829,000000,21.7,21.7,21.52,21.6199,4918,0
+SCCE.US,D,20240830,000000,21.62,21.62,21.6195,21.6195,2529,0
+SCCE.US,D,20240903,000000,21.57,21.78,21.47,21.61,15764,0
+SCCE.US,D,20240904,000000,21.65,21.7,21.585,21.6499,9023,0
+SCCE.US,D,20240905,000000,21.67,21.68,21.66,21.6784,3295,0
+SCCE.US,D,20240906,000000,21.68,21.68,21.56,21.61,5498,0
+SCCE.US,D,20240909,000000,21.7,21.76,21.6667,21.7,4387,0
+SCCE.US,D,20240910,000000,21.7,21.7,21.62,21.65,2542,0
+SCCE.US,D,20240911,000000,21.7,22,21.691,21.9852,12994,0
+SCCE.US,D,20240912,000000,21.98,22.12,21.91,22.12,4577,0
+SCCE.US,D,20240913,000000,21.88,21.95,21.79,21.79,3326,0
+SCCE.US,D,20240916,000000,21.79,22.01,21.75,22.0027,6011,0
+SCCE.US,D,20240917,000000,22.01,22.01,21.78,22.01,2613,0
+SCCE.US,D,20240918,000000,21.83,22.01,21.83,21.9996,17605,0
+SCCE.US,D,20240919,000000,22,22.05,21.832,21.985,5896,0
+SCCE.US,D,20240920,000000,22.0102,22.03,21.92,21.93,2431,0
+SCCE.US,D,20240924,000000,21.86,22.11,21.75,21.77,3975,0
+SCCE.US,D,20240925,000000,21.61,22.0659,21.61,21.82,5028,0
+SCCE.US,D,20240926,000000,21.92,22.1,21.7348,21.7348,12278,0
+SCCE.US,D,20240927,000000,21.83,21.988,21.83,21.94,6114,0
+SCCE.US,D,20240930,000000,22.0799,22.08,21.88,21.99,4532,0
+SCCE.US,D,20241001,000000,22,22.06,21.89,22.0556,3040,0
+SCCE.US,D,20241002,000000,22.09,22.09,22.0001,22.0387,2106,0
+SCCE.US,D,20241003,000000,22.1099,22.11,22.03,22.03,1743,0
+SCCE.US,D,20241004,000000,22.1,22.32,22.02,22.29,2580,0
+SCCE.US,D,20241007,000000,22.15,22.44,22.14,22.35,4100,0
+SCCE.US,D,20241008,000000,22.39,22.39,22.265,22.3391,2444,0
+SCCE.US,D,20241009,000000,22.25,22.3406,22.25,22.28,2568,0
+SCCE.US,D,20241010,000000,22.3145,22.3145,22.28,22.28,1169,0
+SCCE.US,D,20241011,000000,22.265,22.4,22.265,22.4,1087,0
+SCCE.US,D,20241014,000000,22.18,22.2542,22.13,22.2542,1586,0
+SCCE.US,D,20241015,000000,22.25,22.26,22.2,22.2,3589,0
+SCCE.US,D,20241016,000000,22.33,22.33,22.33,22.33,291,0
+SCCE.US,D,20241017,000000,22.33,22.33,22.33,22.33,655,0
+SCCE.US,D,20241018,000000,22.2395,22.35,22.2395,22.25,3207,0
+SCCE.US,D,20241021,000000,22.25,22.25,22.1419,22.25,1407,0
+SCCE.US,D,20241022,000000,22.2299,22.2299,22.11,22.11,916,0
+SCCE.US,D,20241023,000000,22.03,22.205,22.03,22.205,664,0
+SCCE.US,D,20241024,000000,22.2,22.2,22.2,22.2,480,0
+SCCE.US,D,20241025,000000,22.2,22.35,22.04,22.12,10766,0
+SCCE.US,D,20241028,000000,22.3,22.3,22.02,22.1,3931,0
+SCCE.US,D,20241029,000000,22.12,22.39,22.02,22.02,2495,0
+SCCE.US,D,20241030,000000,22.02,22.11,22.02,22.11,719,0
+SCCE.US,D,20241031,000000,22.08,22.32,22.08,22.0804,2255,0
+SCCE.US,D,20241101,000000,22.3,22.4,22.16,22.17,4640,0
+SCCE.US,D,20241104,000000,22.12,22.21,21.84,22.1,6889,0
+SCCE.US,D,20241105,000000,22.15,22.15,22.1,22.1,4677,0
+SCCE.US,D,20241106,000000,22.1,22.24,21.95,22,5977,0
+SCCE.US,D,20241107,000000,21.91,22.13,21.91,22.07,8034,0
+SCCE.US,D,20241108,000000,22.07,22.14,22.0679,22.08,8833,0
+SCCE.US,D,20241111,000000,22.08,22.331,22.08,22.2,5645,0
+SCCE.US,D,20241112,000000,22.365,22.365,22.25,22.26,2500,0
+SCCE.US,D,20241113,000000,22.39,22.4,22.35,22.3601,1420,0
+SCCE.US,D,20241114,000000,22.3934,22.48,22.31,22.45,4345,0
+SCCE.US,D,20241115,000000,22.31,22.53,22.23,22.23,17145,0
+SCCE.US,D,20241118,000000,22.1757,22.23,20.81,20.88,27660,0
+SCCE.US,D,20241119,000000,21.7316,22.01,21.01,21.53,25236,0
+SCCE.US,D,20241120,000000,21.5226,21.535,21.04,21.04,4522,0
+SCCE.US,D,20241121,000000,21.16,21.35,21.06,21.06,7610,0
+SCCE.US,D,20241122,000000,20.91,21.17,20.48,20.7001,25353,0
+SCCE.US,D,20241125,000000,20.94,21.34,20.7,21.13,11071,0
+SCCE.US,D,20241126,000000,21.04,21.13,20.769,20.83,13514,0
+SCCE.US,D,20241127,000000,20.92,20.9508,20.86,20.89,3373,0
+SCCE.US,D,20241129,000000,21.01,21.1,20.89,20.97,2552,0
+SCCE.US,D,20241202,000000,21,21,20.93,20.945,3857,0
+SCCE.US,D,20241203,000000,21,21.4025,20.94,20.94,4770,0
+SCCE.US,D,20241204,000000,21.15,21.225,20.05,20.3,24687,0
+SCCE.US,D,20241205,000000,20.26,20.3,20.12,20.25,16422,0
+SCCE.US,D,20241206,000000,20.2518,20.476,20.1794,20.36,4733,0
+SCCE.US,D,20241209,000000,20.29,20.56,20.29,20.5,8046,0
+SCCE.US,D,20241210,000000,20.55,20.73,20.55,20.66,10514,0
+SCCE.US,D,20241211,000000,20.68,20.76,20.46,20.65,11082,0
+SCCE.US,D,20241212,000000,20.635,20.7,20.39,20.54,7101,0
+SCCE.US,D,20241213,000000,20.2,20.25,19.35,19.57,19162,0
+SCCE.US,D,20241216,000000,19.99,19.99,19.05,19.05,9400,0
+SCCE.US,D,20241217,000000,19.05,19.34,18.05,19.08,25566,0
+SCCE.US,D,20241218,000000,18.926,19.49,18.06,18.06,25922,0
+SCCE.US,D,20241219,000000,18.295,19.43,18.08,19.02,30242,0
+SCCE.US,D,20241220,000000,19.2,19.5,18.98,19.2,22078,0
+SCCE.US,D,20241223,000000,19.05,19.2701,19.02,19.08,6745,0
+SCCE.US,D,20241224,000000,19.01,19.16,18.57,19.02,1392,0
+SCCE.US,D,20241226,000000,19.1481,20.11,18.81,19.5,14981,0
+SCCE.US,D,20241227,000000,19.2,19.85,19.13,19.21,7739,0
+SCCE.US,D,20241230,000000,19.25,19.79,19.25,19.35,12027,0
+SCCE.US,D,20241231,000000,19.35,19.55,19.26,19.55,5135,0
+SCCE.US,D,20250102,000000,19.3,19.8,19.3,19.8,2595,0
+SCCE.US,D,20250103,000000,19.92,20.17,19.62,19.8377,9764,0
+SCCE.US,D,20250106,000000,19.6501,19.9,19.21,19.5949,5681,0
+SCCE.US,D,20250107,000000,19.54,19.92,19.52,19.7999,6248,0
+SCCE.US,D,20250108,000000,19.61,19.68,19.42,19.45,3676,0
+SCCE.US,D,20250110,000000,19.4288,19.55,19.4,19.54,3287,0
+SCCE.US,D,20250113,000000,19.4,19.5,19.4,19.4111,3283,0
+SCCE.US,D,20250114,000000,19.35,19.5,19.35,19.5,4704,0
+SCCE.US,D,20250115,000000,19.478,20.01,19.478,19.91,14055,0
+SCCE.US,D,20250116,000000,19.57,19.61,19.25,19.47,25558,0
+SCCE.US,D,20250117,000000,19.3489,19.64,19.26,19.5792,8369,0
+SCCE.US,D,20250121,000000,19.415,19.85,19.2798,19.85,16462,0
+SCCE.US,D,20250122,000000,19.67,19.825,19.56,19.56,1743,0
+SCCE.US,D,20250123,000000,19.93,19.96,19.7,19.75,5250,0
+SCCE.US,D,20250124,000000,19.61,19.99,19.61,19.99,2193,0
+SCCE.US,D,20250127,000000,19.5,20.0001,19.42,19.912,11360,0
+SCCE.US,D,20250128,000000,19.54,20.57,19.54,20.07,25147,0
+SCCE.US,D,20250129,000000,19.955,20.35,19.9,20.145,3349,0
+SCCE.US,D,20250130,000000,19.99,20.11,19.2,20,25492,0
+SCCE.US,D,20250131,000000,20,20,19.62,19.82,5038,0
+SCCE.US,D,20250203,000000,20,20,19.47,19.9,10827,0
+SCCE.US,D,20250204,000000,19.83,20.23,19.78,20.16,21358,0
+SCCE.US,D,20250205,000000,20.06,20.24,20,20.19,11634,0
+SCCE.US,D,20250206,000000,20.18,20.2,20.06,20.06,2595,0
+SCCE.US,D,20250207,000000,20.15,20.2,20.1,20.2,2246,0
+SCCE.US,D,20250210,000000,20.13,20.1545,19.99,20.07,4691,0
+SCCE.US,D,20250211,000000,20.05,20.1,20.05,20.0991,1430,0
+SCCE.US,D,20250212,000000,20.09,20.21,20.05,20.05,10629,0
+SCCE.US,D,20250213,000000,19.97,20.24,19.97,20.12,14984,0
+SCCE.US,D,20250214,000000,20.2,20.2,20.2,20.2,212,0
+SCCE.US,D,20250218,000000,19.98,20.03,19.82,20,12471,0
+SCCE.US,D,20250219,000000,19.87,20.17,19.7001,20,24999,0
+SCCE.US,D,20250220,000000,19.9475,20.11,19.884,19.955,5653,0
+SCCE.US,D,20250221,000000,19.86,20.3,19.84,20,18588,0
+SCCE.US,D,20250224,000000,20.16,20.68,19.86,19.88,17236,0
+SCCE.US,D,20250225,000000,20.39,20.39,19.67,19.84,7260,0
+SCCE.US,D,20250226,000000,20.07,20.28,19.86,19.86,8879,0
+SCCE.US,D,20250227,000000,20.2,20.2,19.83,19.9052,5350,0
+SCCE.US,D,20250228,000000,20.08,20.08,19.67,19.935,1762,0
+SCCE.US,D,20250303,000000,20.14,20.16,19.8,19.96,9285,0
+SCCE.US,D,20250304,000000,20.13,20.25,19.9,20.05,8957,0
+SCCE.US,D,20250305,000000,19.8,20.69,19.76,20.31,14939,0
+SCCE.US,D,20250306,000000,20.11,20.23,19.8703,19.99,5522,0
+SCCE.US,D,20250307,000000,20.09,20.09,19.8912,19.9,3130,0
+SCCE.US,D,20250310,000000,19.86,19.86,19.68,19.69,3203,0
+SCCE.US,D,20250311,000000,20.185,20.185,19.72,19.72,2458,0
+SCCE.US,D,20250313,000000,20.3121,20.3121,19.63,19.7,4063,0
+SCCE.US,D,20250314,000000,19.5,19.5,19.5,19.5,892,0
+SCCE.US,D,20250317,000000,19.5,19.5,19.4327,19.5,4619,0
+SCCE.US,D,20250318,000000,19.41,19.41,19.4098,19.41,1593,0
+SCCE.US,D,20250319,000000,19.4,19.4,19.05,19.06,4643,0
+SCCE.US,D,20250320,000000,19.07,19.326,18.83,19.05,13755,0
+SCCE.US,D,20250321,000000,18.9499,19.53,18.9,19,6480,0
+SCCE.US,D,20250324,000000,19.06,20.1,18.81,19.71,3715,0
+SCCE.US,D,20250325,000000,19.2,19.7578,19.2,19.7578,1287,0
+SCCE.US,D,20250326,000000,20,20,19.2,19.2,2051,0
+SCCE.US,D,20250327,000000,19.3,19.6364,19.15,19.39,3021,0
+SCCE.US,D,20250328,000000,19.45,19.45,19.45,19.45,1182,0
+SCCE.US,D,20250331,000000,19.44,19.44,19.08,19.359,3816,0
+SCCE.US,D,20250401,000000,19.08,19.52,19.08,19.3121,1967,0
+SCCE.US,D,20250402,000000,19.25,19.76,19.25,19.76,1090,0
+SCCE.US,D,20250403,000000,19.2524,19.4289,19.2524,19.4289,1160,0
+SCCE.US,D,20250404,000000,19.3,19.74,19.1,19.293,1531,0
+SCCE.US,D,20250407,000000,18.85,19,18.7,18.72,3004,0
+SCCE.US,D,20250408,000000,18.72,19.345,18.45,19.345,8987,0
+SCCE.US,D,20250409,000000,18.51,19.2,18.39,18.67,4361,0
+SCCE.US,D,20250410,000000,18.75,19.8,18.7,18.99,10210,0
+SCCE.US,D,20250411,000000,18.92,19.17,18.68,18.9,1637,0
+SCCE.US,D,20250414,000000,18.8597,19.13,18.75,18.75,2347,0
+SCCE.US,D,20250415,000000,19.18,19.2,18.526,19.1199,3116,0
+SCCE.US,D,20250416,000000,19.046,19.31,18.6394,19.0065,1757,0
+SCCE.US,D,20250417,000000,19.178,19.178,18.51,19.1667,1801,0
+SCCE.US,D,20250421,000000,18.6023,19,18.6023,18.65,1074,0
+SCCE.US,D,20250422,000000,18.9965,19.42,18.6501,19.07,31758,0
+SCCE.US,D,20250423,000000,19.4,19.4,19.0472,19.0472,2146,0
+SCCE.US,D,20250424,000000,18.7132,19.4,18.7132,19.4,2584,0
+SCCE.US,D,20250425,000000,19.4355,19.556,19.28,19.36,3732,0
+SCCE.US,D,20250428,000000,19.27,19.28,18.75,19.21,7028,0
+SCCE.US,D,20250429,000000,18.94,19.5289,18.94,19.5289,882,0
+SCCE.US,D,20250430,000000,19.25,19.49,18.91,19.25,5421,0
+SCCE.US,D,20250501,000000,19.52,19.6,19.2,19.55,5976,0
+SCCE.US,D,20250502,000000,19.65,19.75,19.61,19.7,2710,0
+SCCE.US,D,20250505,000000,19.4,19.915,19.03,19.89,2610,0
+SCCE.US,D,20250506,000000,20,20.1612,19.679,19.679,3037,0
+SCCE.US,D,20250507,000000,19.2,20.02,19.2,19.7,7442,0
+SCCE.US,D,20250508,000000,19.5807,19.95,19.5807,19.88,1895,0
+SCCE.US,D,20250509,000000,19.595,20.14,19.01,19.55,2267,0
+SCCE.US,D,20250512,000000,19.55,19.55,19.26,19.26,885,0
+SCCE.US,D,20250513,000000,19.05,19.3,19.05,19.2,2449,0
+SCCE.US,D,20250514,000000,19.05,19.52,19.05,19.31,2193,0
+SCCE.US,D,20250515,000000,19.78,19.78,19.258,19.75,7243,0
+SCCE.US,D,20250516,000000,19.44,19.62,19.44,19.61,3677,0
+SCCE.US,D,20250519,000000,19.405,19.6099,19.22,19.22,5772,0
+SCCE.US,D,20250520,000000,19.26,19.76,19.06,19.43,2154,0
+SCCE.US,D,20250521,000000,19.487,19.487,19.02,19.136,7329,0
+SCCE.US,D,20250522,000000,19.43,19.43,18.825,18.99,5296,0
+SCCE.US,D,20250523,000000,18.67,19.3899,18.67,19.3899,4490,0
+SCCE.US,D,20250527,000000,19.4133,19.4133,19.3899,19.3899,779,0
+SCCE.US,D,20250528,000000,19.32,19.32,18.9998,19.112,1683,0
+SCCE.US,D,20250529,000000,19.4,19.4,19.0177,19.31,6817,0
+SCCE.US,D,20250530,000000,19.1001,19.2999,18.96,18.9601,2170,0
+SCCE.US,D,20250602,000000,18.96,18.9999,18.9,18.95,5344,0
+SCCE.US,D,20250603,000000,18.95,19.1,18.68,18.775,3237,0
+SCCE.US,D,20250604,000000,18.75,18.75,18.4993,18.74,3564,0
+SCCE.US,D,20250605,000000,18.69,19.245,18.69,18.75,2917,0
+SCCE.US,D,20250606,000000,18.75,18.77,18.7,18.7,2075,0
+SCCE.US,D,20250609,000000,18.85,19.12,18.85,19.12,2194,0
+SCCE.US,D,20250610,000000,19.15,19.18,18.9161,18.9161,1783,0
+SCCE.US,D,20250611,000000,19,19,18.5,18.9,7879,0
+SCCE.US,D,20250612,000000,19.22,19.69,18.82,18.82,7110,0
+SCCE.US,D,20250613,000000,19,19.2525,19,19.2,2084,0
+SCCE.US,D,20250616,000000,19.1999,19.23,19.1999,19.23,4201,0
+SCCE.US,D,20250617,000000,19.2498,19.5599,19.2498,19.35,3247,0
+SCCE.US,D,20250618,000000,19.39,19.42,19.39,19.39,595,0
+SCCE.US,D,20250620,000000,19.74,19.74,19.36,19.7044,1238,0
+SCCE.US,D,20250623,000000,19.31,19.7399,19.3001,19.7399,645,0
+SCCE.US,D,20250625,000000,19.74,19.74,19.5,19.635,1058,0
+SCCE.US,D,20250626,000000,19.3956,19.63,19.3501,19.58,4528,0
+SCCE.US,D,20250627,000000,19.54,19.73,19.48,19.52,3473,0
+SCCE.US,D,20250630,000000,19.618,19.618,19.53,19.5499,1713,0
+SCCE.US,D,20250701,000000,19.425,19.5,19.425,19.5,452,0
+SCCE.US,D,20250702,000000,19.4573,19.5,19.4327,19.4327,1756,0
+SCCE.US,D,20250703,000000,19.47,19.77,19.47,19.5282,6750,0
+SCCE.US,D,20250707,000000,19.65,19.65,19.5,19.6,1333,0
+SCCE.US,D,20250708,000000,19.58,19.68,19.54,19.54,1800,0
+SCCE.US,D,20250709,000000,19.6,19.7799,19.5,19.55,6028,0
+SCCE.US,D,20250710,000000,19.5,19.51,19.38,19.51,1220,0
+SCCE.US,D,20250711,000000,19.67,19.7,19.64,19.65,1610,0
+SCCE.US,D,20250714,000000,19.563,19.89,19.563,19.67,3793,0
+SCCE.US,D,20250715,000000,19.61,19.63,19.375,19.48,8216,0
+SCCE.US,D,20250716,000000,19.5,19.6,19.4,19.6,7778,0
+SCCE.US,D,20250717,000000,19.5,19.98,19.5,19.8,5526,0
+SCCE.US,D,20250718,000000,19.5446,20,19.53,20,3818,0
+SCCE.US,D,20250721,000000,20,20,20,20,813,0
+SCCE.US,D,20250722,000000,20,20,19.625,19.625,2499,0
+SCCE.US,D,20250723,000000,19.61,19.75,19.61,19.75,2563,0
+SCCE.US,D,20250724,000000,19.725,19.75,19.72,19.74,3459,0
+SCCE.US,D,20250725,000000,19.89,19.95,19.5001,19.94,3760,0
+SCCE.US,D,20250728,000000,19.848,19.95,19.76,19.9,3899,0
+SCCE.US,D,20250729,000000,19.9,19.9,19.805,19.805,3024,0
+SCCE.US,D,20250730,000000,19.92,19.92,19.85,19.88,2312,0
+SCCE.US,D,20250731,000000,19.877,19.877,19.825,19.86,1125,0
+SCCE.US,D,20250801,000000,19.94,19.9405,19.8,19.9,4866,0
+SCCE.US,D,20250804,000000,19.9865,20.095,19.89,20.01,4993,0
+SCCE.US,D,20250805,000000,20.01,20.64,20,20.4,13622,0
+SCCE.US,D,20250806,000000,20.605,21.39,20.385,21.35,26564,0
+SCCE.US,D,20250807,000000,21.21,21.27,21.2,21.27,4699,0
+SCCE.US,D,20250808,000000,21.4802,21.89,21.3101,21.44,7607,0
+SCCE.US,D,20250811,000000,21.47,22,21.43,21.76,9466,0
+SCCE.US,D,20250812,000000,21.58,21.95,21.58,21.89,83594,0
+SCCE.US,D,20250813,000000,21.75,21.85,21.62,21.85,3838,0
+SCCE.US,D,20250814,000000,21.84,22.1874,21.84,21.95,6105,0
+SCCE.US,D,20250815,000000,21.945,21.945,21.89,21.9414,2683,0
+SCCE.US,D,20250818,000000,21.87,21.9999,21.87,21.97,613,0
+SCCE.US,D,20250819,000000,22,22,21.95,22,6797,0
+SCCE.US,D,20250820,000000,22.0257,22.0257,21.88,21.8802,2585,0
+SCCE.US,D,20250821,000000,21.9046,22.045,21.85,22.045,3549,0
+SCCE.US,D,20250822,000000,22.0274,22.7,22.0274,22.7,11464,0
+SCCE.US,D,20250825,000000,22.67,23.13,22.6,22.8,9943,0
+SCCE.US,D,20250826,000000,22.68,22.78,22.55,22.75,7506,0
+SCCE.US,D,20250827,000000,22.67,22.82,22.625,22.74,3556,0
+SCCE.US,D,20250828,000000,22.74,22.89,22.68,22.89,4885,0
+SCCE.US,D,20250829,000000,23.12,23.13,22.74,23.01,4751,0
+SCCE.US,D,20250902,000000,23.05,23.05,22.81,22.94,5401,0
+SCCE.US,D,20250903,000000,22.91,23.27,22.85,23.0275,4632,0
+SCCE.US,D,20250904,000000,23.2115,23.2475,22.9693,23,1831,0
+SCCE.US,D,20250905,000000,22.94,23.27,22.9315,23.24,3838,0
+SCCE.US,D,20250908,000000,22.95,23,22.95,23,1678,0
+SCCE.US,D,20250909,000000,23,23.1,22.79,22.99,6632,0
+SCCE.US,D,20250910,000000,23.14,23.16,23.04,23.04,5916,0
+SCCE.US,D,20250911,000000,23.08,23.215,23,23.215,4830,0
+SCCE.US,D,20250912,000000,23.12,23.26,23.12,23.225,5026,0
+SCCE.US,D,20250915,000000,22.8873,22.8873,22.755,22.76,2209,0
+SCCE.US,D,20250916,000000,22.76,22.95,22.7,22.795,2330,0
+SCCE.US,D,20250917,000000,22.75,22.8475,22.75,22.8,2367,0
+SCCE.US,D,20250918,000000,22.93,23.32,22.85,22.85,3693,0
+SCCE.US,D,20250919,000000,22.9,23.1,22.9,23.1,3971,0
+SCCE.US,D,20250922,000000,22.992,23.29,22.82,23.08,3049,0
+SCCE.US,D,20250923,000000,22.99,23,22.886,22.915,6486,0
+SCCE.US,D,20250924,000000,22.81,22.95,22.8,22.95,4452,0
+SCCE.US,D,20250925,000000,23.02,23.1499,22.88,22.985,5069,0
+SCCE.US,D,20250926,000000,22.9,23.075,22.9,23.075,4255,0
+SCCE.US,D,20250929,000000,22.93,23.15,22.93,23.1,4092,0
+SCCE.US,D,20250930,000000,23,23,22.9,22.9,832,0
+SCCE.US,D,20251001,000000,22.8866,23.2,22.85,23.15,6700,0
+SCCE.US,D,20251002,000000,23.0125,23.1475,23,23,4412,0
+SCCE.US,D,20251003,000000,23.1094,23.1115,23,23.09,4526,0
+SCCE.US,D,20251006,000000,23.04,23.11,23,23.04,11187,0
+SCCE.US,D,20251007,000000,23.0356,23.0628,23.03,23.05,3365,0
+SCCE.US,D,20251008,000000,23,23.08,23,23.08,3270,0
+SCCE.US,D,20251009,000000,23.08,23.3,23.07,23.3,4663,0
+SCCE.US,D,20251010,000000,23.125,23.25,23,23,1236,0
+SCCE.US,D,20251013,000000,23.1228,23.2495,23.01,23.01,968,0
+SCCE.US,D,20251014,000000,23,23,22.7,22.7,1617,0
+SCCE.US,D,20251015,000000,22.743,23.22,22.735,23.22,3415,0
+SCCE.US,D,20251016,000000,22.8,23,22.8,23,5791,0
+SCCE.US,D,20251017,000000,22.85,22.9,22.85,22.9,2379,0
+SCCE.US,D,20251020,000000,22.95,22.95,22.7841,22.7841,1784,0
+SCCE.US,D,20251021,000000,22.89,22.89,22.7,22.8146,951,0
+SCCE.US,D,20251022,000000,22.81,22.8962,22.81,22.8962,1373,0
+SCCE.US,D,20251023,000000,22.83,22.8982,22.83,22.84,2980,0
+SCCE.US,D,20251024,000000,22.52,22.86,22.52,22.78,4255,0
+SCCE.US,D,20251027,000000,22.3762,22.55,22.1564,22.55,2159,0
+SCCE.US,D,20251028,000000,22.69,22.9405,22.56,22.7156,5121,0
+SCCE.US,D,20251029,000000,22.85,22.88,22.84,22.88,2972,0
+SCCE.US,D,20251030,000000,22.65,22.7088,22.5,22.7088,3593,0
+SCCE.US,D,20251031,000000,22.542,22.817,22.54,22.7601,2102,0
+SCCE.US,D,20251103,000000,22.755,22.78,22.755,22.78,1273,0
+SCCE.US,D,20251104,000000,22.83,22.85,22.5001,22.58,4694,0
+SCCE.US,D,20251105,000000,22.73,22.85,22.69,22.84,4337,0
+SCCE.US,D,20251106,000000,22.84,22.93,22.5,22.9,4328,0
+SCCE.US,D,20251107,000000,22.85,22.87,22.85,22.87,406,0
+SCCE.US,D,20251110,000000,22.86,22.93,22.85,22.93,5253,0
+SCCE.US,D,20251111,000000,22.9318,23,22.9,22.9435,3382,0
+SCCE.US,D,20251112,000000,22.999,23.0352,22.93,23.015,3737,0
+SCCE.US,D,20251113,000000,23.04,23.08,23.04,23.04,1291,0
+SCCE.US,D,20251114,000000,23.0016,23.0273,22.95,23.01,3117,0
+SCCE.US,D,20251117,000000,23.01,23.02,23,23.02,2101,0
+SCCE.US,D,20251118,000000,22.9884,23.05,22.98,23.05,1973,0
+SCCE.US,D,20251119,000000,23.01,23.07,22.99,23.05,9186,0
+SCCE.US,D,20251120,000000,23.1,23.1,23,23.1,5526,0
+SCCE.US,D,20251121,000000,23.05,23.05,23.03,23.04,927,0
+SCCE.US,D,20251124,000000,22.7601,23,22.65,23,4711,0
+SCCE.US,D,20251125,000000,23.04,23.1201,23.04,23.1201,2818,0
+SCCE.US,D,20251126,000000,23.01,23.22,22.65,23.22,505,0
+SCCE.US,D,20251128,000000,23.1,23.14,23.0884,23.14,1593,0
+SCCE.US,D,20251201,000000,23.02,23.198,23.01,23.19,2978,0
+SCCE.US,D,20251202,000000,23.1258,23.2,23.03,23.1,7750,0
+SCCE.US,D,20251203,000000,23.1,23.378,23.1,23.18,8621,0
+SCCE.US,D,20251204,000000,23.3,23.3,23.18,23.2,5159,0
+SCCE.US,D,20251205,000000,23.255,23.3,23.22,23.22,799,0
+SCCE.US,D,20251208,000000,23.13,23.28,22.93,23.2,2567,0
+SCCE.US,D,20251209,000000,23.265,23.28,23.26,23.28,1685,0
+SCCE.US,D,20251210,000000,23.28,23.37,23.28,23.3,3190,0
+SCCE.US,D,20251211,000000,23.25,23.29,23.25,23.29,1432,0
+SCCE.US,D,20251212,000000,23.2634,23.4048,23.24,23.28,2516,0
+SCCE.US,D,20251215,000000,22.54,23.34,22.3,23,7488,0
+SCCE.US,D,20251216,000000,23.1,23.21,22.9,22.9,3744,0
+SCCE.US,D,20251217,000000,22.94,22.94,22.94,22.94,418,0
+SCCE.US,D,20251218,000000,22.9483,23,22.94,22.9615,3905,0
+SCCE.US,D,20251219,000000,22.94,23.2999,22.94,23.08,4306,0
+SCCE.US,D,20251222,000000,23.1338,23.25,23.1338,23.1622,1932,0
+SCCE.US,D,20251223,000000,23.1836,23.1836,23.1501,23.1501,1346,0
+SCCE.US,D,20251224,000000,23.23,23.25,23,23.005,4045,0
+SCCE.US,D,20251226,000000,23.1,23.23,23.02,23.2,4459,0
+SCCE.US,D,20251229,000000,23.035,23.34,23.035,23.29,5626,0
+SCCE.US,D,20251230,000000,23.212,23.3,23.1,23.1,1044,0
+SCCE.US,D,20251231,000000,23.11,23.26,23.11,23.11,2534,0
+SCCE.US,D,20260102,000000,23.15,23.205,23.03,23.205,4529,0
+SCCE.US,D,20260105,000000,23.13,23.46,23.13,23.46,1632,0
+SCCE.US,D,20260106,000000,23.33,23.49,23.16,23.2,2434,0
+SCCE.US,D,20260108,000000,23.2999,23.2999,23.2999,23.2999,464,0
+SCCE.US,D,20260109,000000,23.3533,23.4,23.3,23.4,3035,0
+SCCE.US,D,20260112,000000,23.35,23.49,23.35,23.37,4500,0
+SCCE.US,D,20260113,000000,23.4794,23.4794,23.35,23.35,1186,0
+SCCE.US,D,20260115,000000,23.35,23.49,23.35,23.3953,4609,0
+SCCE.US,D,20260116,000000,23.35,23.35,23.35,23.35,410,0
+SCCE.US,D,20260120,000000,23.4132,23.9499,23.36,23.6,11834,0
+SCCE.US,D,20260121,000000,23.6356,23.83,23.57,23.67,8607,0
+SCCE.US,D,20260122,000000,23.68,23.77,23.38,23.44,9593,0
+SCCE.US,D,20260123,000000,23.73,23.95,23.52,23.64,10508,0
+SCCE.US,D,20260126,000000,23.7,23.9,23.46,23.8,14152,0
+SCCE.US,D,20260127,000000,23.75,23.75,23.61,23.61,727,0
+SCCE.US,D,20260128,000000,23.62,23.63,23.5,23.52,1613,0
+SCCE.US,D,20260129,000000,23.51,23.59,23.4,23.55,3940,0
+SCCE.US,D,20260130,000000,23.16,23.53,23.16,23.44,5555,0
+SCCE.US,D,20260202,000000,23.5,23.5477,23.42,23.42,5525,0
+SCCE.US,D,20260203,000000,23.459,23.55,23.459,23.55,1569,0
+SCCE.US,D,20260204,000000,23.37,23.5501,23.36,23.3801,6091,0
+SCCE.US,D,20260205,000000,23.76,23.76,23.29,23.35,5707,0
+SCCE.US,D,20260206,000000,23.545,23.545,23.545,23.545,1105,0
+SCCE.US,D,20260209,000000,23.55,23.74,23.2801,23.32,2254,0
+SCCE.US,D,20260210,000000,23.45,23.45,23.4,23.4,642,0
+SCCE.US,D,20260211,000000,23.7013,23.7013,23.45,23.52,7263,0
+SCCE.US,D,20260212,000000,23.4,23.545,23.4,23.45,1063,0
+SCCE.US,D,20260213,000000,23.5,23.5765,23.49,23.5765,1110,0
+SCCE.US,D,20260217,000000,23.5,23.65,23.5,23.65,2936,0
+SCCE.US,D,20260218,000000,23.67,23.68,23.45,23.5,4500,0
diff --git a/daily/us/nysemkt stocks/sccf.us.txt b/daily/us/nysemkt stocks/sccf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e0eb3130fc8c289ccf14965005fd4c053aefe15
--- /dev/null
+++ b/daily/us/nysemkt stocks/sccf.us.txt	
@@ -0,0 +1,895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCCF.US,D,20220513,000000,24.65,24.85,24.6,24.6,20439,0
+SCCF.US,D,20220516,000000,24.65,24.74,24.6,24.68,13016,0
+SCCF.US,D,20220517,000000,24.7,24.7,24.63,24.65,11189,0
+SCCF.US,D,20220518,000000,24.65,24.7,24.59,24.7,8278,0
+SCCF.US,D,20220519,000000,24.69,24.704,24.4223,24.64,16912,0
+SCCF.US,D,20220520,000000,24.6775,24.7,24.6,24.6,4655,0
+SCCF.US,D,20220523,000000,24.72,24.78,24.6,24.65,5304,0
+SCCF.US,D,20220524,000000,24.622,24.65,24.622,24.65,2060,0
+SCCF.US,D,20220525,000000,24.74,24.74,24.62,24.65,10557,0
+SCCF.US,D,20220526,000000,24.65,24.65,24.55,24.55,13070,0
+SCCF.US,D,20220527,000000,24.5269,24.83,24.5269,24.55,17226,0
+SCCF.US,D,20220531,000000,24.55,24.66,24.55,24.6,15044,0
+SCCF.US,D,20220601,000000,24.7,24.7561,24.6,24.6499,7933,0
+SCCF.US,D,20220602,000000,24.65,24.65,24.61,24.62,4170,0
+SCCF.US,D,20220603,000000,24.7,24.7,24.682,24.7,4257,0
+SCCF.US,D,20220606,000000,24.7,24.7,24.61,24.61,6154,0
+SCCF.US,D,20220607,000000,24.65,24.65,24.58,24.64,10426,0
+SCCF.US,D,20220608,000000,24.65,24.65,24.49,24.5,15142,0
+SCCF.US,D,20220609,000000,24.55,24.7,24.4601,24.47,20053,0
+SCCF.US,D,20220610,000000,24.46,24.5,24.46,24.5,2551,0
+SCCF.US,D,20220613,000000,24.64,24.64,24.5,24.5,3643,0
+SCCF.US,D,20220614,000000,24.5,24.5,24.46,24.46,1696,0
+SCCF.US,D,20220615,000000,24.5,24.82,24.48,24.5,3301,0
+SCCF.US,D,20220616,000000,24.5,24.5,24.35,24.35,2605,0
+SCCF.US,D,20220617,000000,24.24,24.24,24.2,24.2,577,0
+SCCF.US,D,20220621,000000,24.19,24.19,23.86,23.91,4388,0
+SCCF.US,D,20220622,000000,24.13,24.3496,24.13,24.19,2600,0
+SCCF.US,D,20220623,000000,24.09,24.1,23.7728,24.04,5653,0
+SCCF.US,D,20220624,000000,24.1,24.35,24.1,24.2,2120,0
+SCCF.US,D,20220627,000000,24.3732,24.3732,23.99,23.99,3294,0
+SCCF.US,D,20220628,000000,24.14,24.15,24.14,24.14,1285,0
+SCCF.US,D,20220629,000000,24.25,24.25,23.87,23.87,1270,0
+SCCF.US,D,20220630,000000,24.19,24.33,24.0317,24.33,2062,0
+SCCF.US,D,20220701,000000,24.05,24.05,24,24,652,0
+SCCF.US,D,20220705,000000,24.29,24.35,24.29,24.35,1456,0
+SCCF.US,D,20220706,000000,24.18,24.18,24,24,552,0
+SCCF.US,D,20220707,000000,23.91,23.92,23.8,23.85,1463,0
+SCCF.US,D,20220708,000000,23.85,23.85,23.7455,23.7463,3089,0
+SCCF.US,D,20220711,000000,23.69,23.9,23.56,23.9,11328,0
+SCCF.US,D,20220712,000000,23.76,23.78,23.74,23.75,14230,0
+SCCF.US,D,20220713,000000,23.75,24.045,23.6,23.845,21089,0
+SCCF.US,D,20220714,000000,23.71,23.74,23.7,23.71,2500,0
+SCCF.US,D,20220715,000000,24.09,24.11,23.9,23.9,1427,0
+SCCF.US,D,20220719,000000,24,24.1,24,24,583,0
+SCCF.US,D,20220720,000000,24.02,24.12,24.02,24.12,596,0
+SCCF.US,D,20220721,000000,24.1,24.1,24.028,24.028,627,0
+SCCF.US,D,20220722,000000,23.9001,24.1,23.84,24.1,4867,0
+SCCF.US,D,20220725,000000,24.1,24.1,23.7,23.72,3510,0
+SCCF.US,D,20220727,000000,23.72,24.1527,23.72,23.9022,6706,0
+SCCF.US,D,20220728,000000,23.85,24.1,23.83,23.9,2003,0
+SCCF.US,D,20220729,000000,24.155,24.33,24.02,24.03,2218,0
+SCCF.US,D,20220801,000000,24.35,24.5499,24.3,24.52,39126,0
+SCCF.US,D,20220802,000000,24.53,24.84,24.5,24.818,11949,0
+SCCF.US,D,20220803,000000,24.75,24.75,24.5,24.75,7659,0
+SCCF.US,D,20220804,000000,24.75,24.75,24.55,24.6499,5216,0
+SCCF.US,D,20220805,000000,24.55,24.65,24.55,24.58,1105,0
+SCCF.US,D,20220808,000000,24.6199,24.72,24.56,24.72,3169,0
+SCCF.US,D,20220809,000000,24.83,24.83,24.65,24.789,5038,0
+SCCF.US,D,20220810,000000,24.8,24.83,24.75,24.8299,5314,0
+SCCF.US,D,20220811,000000,24.83,24.9546,24.75,24.9081,5808,0
+SCCF.US,D,20220812,000000,24.91,24.91,24.825,24.85,3004,0
+SCCF.US,D,20220815,000000,24.85,25.025,24.7501,25,4978,0
+SCCF.US,D,20220816,000000,25,25.2376,24.975,24.975,903,0
+SCCF.US,D,20220817,000000,24.95,24.95,24.8,24.835,3364,0
+SCCF.US,D,20220818,000000,24.9368,24.9368,24.73,24.7301,4392,0
+SCCF.US,D,20220819,000000,24.7478,24.8769,24.65,24.845,3386,0
+SCCF.US,D,20220822,000000,24.94,24.95,24.782,24.8,14225,0
+SCCF.US,D,20220823,000000,24.84,24.85,24.83,24.8499,3009,0
+SCCF.US,D,20220824,000000,24.95,24.95,24.95,24.95,100,0
+SCCF.US,D,20220825,000000,24.95,24.95,24.68,24.78,7360,0
+SCCF.US,D,20220826,000000,24.726,24.78,24.16,24.76,9665,0
+SCCF.US,D,20220829,000000,24.68,24.88,24.2646,24.7248,3209,0
+SCCF.US,D,20220830,000000,24.5,24.85,24.43,24.85,2100,0
+SCCF.US,D,20220831,000000,24.34,24.745,24.34,24.51,5121,0
+SCCF.US,D,20220901,000000,24.59,24.83,24.4,24.595,3124,0
+SCCF.US,D,20220906,000000,24.51,24.51,24.2775,24.3,1827,0
+SCCF.US,D,20220908,000000,24.5,24.5,24.5,24.5,825,0
+SCCF.US,D,20220912,000000,24.62,24.83,24.5,24.7001,6044,0
+SCCF.US,D,20220913,000000,24.685,24.78,24.49,24.7,2345,0
+SCCF.US,D,20220914,000000,24.0101,24.27,24,24.06,3297,0
+SCCF.US,D,20220915,000000,24.06,24.07,24,24,1025,0
+SCCF.US,D,20220919,000000,23.99,23.99,23.9507,23.9507,1160,0
+SCCF.US,D,20220920,000000,23.65,24.175,23.31,24.175,9126,0
+SCCF.US,D,20220921,000000,23.32,23.695,23.32,23.42,7357,0
+SCCF.US,D,20220922,000000,23.32,24.0391,22.75,23.95,7489,0
+SCCF.US,D,20220923,000000,23.2,23.4,23.2,23.3,955,0
+SCCF.US,D,20220926,000000,23.3,23.36,23.185,23.3,735,0
+SCCF.US,D,20220927,000000,23.15,23.15,22.71,22.71,546,0
+SCCF.US,D,20220928,000000,23.05,23.07,23.01,23.06,2056,0
+SCCF.US,D,20220929,000000,22.68,22.68,22.32,22.32,2370,0
+SCCF.US,D,20220930,000000,22.72,22.72,22.51,22.51,1220,0
+SCCF.US,D,20221003,000000,22.31,22.5,22,22.15,12701,0
+SCCF.US,D,20221004,000000,22.25,22.25,21.74,21.8882,11302,0
+SCCF.US,D,20221005,000000,22.1999,22.2,21.9,22,23198,0
+SCCF.US,D,20221006,000000,21.94,22.345,21.5,21.51,15302,0
+SCCF.US,D,20221007,000000,21.5,21.69,20.16,20.38,18597,0
+SCCF.US,D,20221010,000000,21.19,21.7,21,21.0876,7168,0
+SCCF.US,D,20221011,000000,21.15,21.5,20.09,20.43,51648,0
+SCCF.US,D,20221012,000000,20.5,21.22,19.58,19.73,43165,0
+SCCF.US,D,20221013,000000,19.64,20.3676,19.13,19.87,47614,0
+SCCF.US,D,20221014,000000,20.1,20.15,18.72,19.99,41014,0
+SCCF.US,D,20221017,000000,19.882,20,19.35,19.92,13385,0
+SCCF.US,D,20221018,000000,20,20,19.3,19.4815,17770,0
+SCCF.US,D,20221019,000000,19.61,20,19.4,19.8,11685,0
+SCCF.US,D,20221020,000000,19.96,20.2,19.62,19.62,21660,0
+SCCF.US,D,20221021,000000,19.79,20.0715,19.0576,20,23812,0
+SCCF.US,D,20221024,000000,20,20,19.3583,19.7,10969,0
+SCCF.US,D,20221025,000000,19.93,20.04,19.7,19.96,16654,0
+SCCF.US,D,20221026,000000,20.05,20.15,19.86,19.94,16528,0
+SCCF.US,D,20221027,000000,19.89,20,19.45,19.59,19413,0
+SCCF.US,D,20221028,000000,19.63,19.85,19.55,19.8,5497,0
+SCCF.US,D,20221031,000000,19.95,19.99,19.71,19.84,5252,0
+SCCF.US,D,20221101,000000,19.8001,19.9999,19.8,19.96,4349,0
+SCCF.US,D,20221102,000000,19.9,20.06,19.22,19.42,9725,0
+SCCF.US,D,20221103,000000,19.29,19.72,19.22,19.4782,9949,0
+SCCF.US,D,20221104,000000,19.49,19.65,19.2001,19.5266,3844,0
+SCCF.US,D,20221107,000000,19.4,19.8784,19.2036,19.51,12676,0
+SCCF.US,D,20221108,000000,19.7,19.75,19.11,19.16,10392,0
+SCCF.US,D,20221109,000000,19.31,19.31,18.8,19.1799,6628,0
+SCCF.US,D,20221110,000000,19.73,19.78,19.5,19.6883,7795,0
+SCCF.US,D,20221111,000000,19.79,19.91,19.6609,19.712,8632,0
+SCCF.US,D,20221114,000000,19.8503,19.9688,19.76,19.8,6277,0
+SCCF.US,D,20221115,000000,20.15,20.15,19.6797,20.03,6408,0
+SCCF.US,D,20221116,000000,20.15,20.7,20.125,20.4378,19319,0
+SCCF.US,D,20221117,000000,20.235,20.55,20.235,20.55,5120,0
+SCCF.US,D,20221118,000000,20.79,21.08,20.66,21.08,2318,0
+SCCF.US,D,20221121,000000,20.88,21.4099,20.7279,21.14,12828,0
+SCCF.US,D,20221122,000000,21.16,21.32,20.92,21.19,5412,0
+SCCF.US,D,20221123,000000,21.19,21.61,21.19,21.2699,3244,0
+SCCF.US,D,20221125,000000,21.185,21.185,20.6,20.82,6767,0
+SCCF.US,D,20221128,000000,20.9,20.99,20.28,20.74,13056,0
+SCCF.US,D,20221129,000000,20.32,20.62,20.32,20.59,3267,0
+SCCF.US,D,20221130,000000,20.71,21.1,20.2,20.8,12260,0
+SCCF.US,D,20221201,000000,21.08,21.3,20.77,20.77,5647,0
+SCCF.US,D,20221202,000000,20.62,21.16,20.52,21.0601,9327,0
+SCCF.US,D,20221205,000000,20.81,21.1,20.81,20.88,7114,0
+SCCF.US,D,20221206,000000,21,21.2945,20.55,21.2945,8873,0
+SCCF.US,D,20221207,000000,21.0503,21.08,20.46,21.04,9490,0
+SCCF.US,D,20221208,000000,20.94,20.96,20.5671,20.9001,3852,0
+SCCF.US,D,20221209,000000,21.08,21.08,20.9,21,2553,0
+SCCF.US,D,20221212,000000,21,21,20.87,20.9844,2072,0
+SCCF.US,D,20221213,000000,20.98,21.235,20.5501,21.1,7184,0
+SCCF.US,D,20221214,000000,21.0495,21.09,20.65,21.09,7365,0
+SCCF.US,D,20221215,000000,20.9,20.9,20.2002,20.8968,4891,0
+SCCF.US,D,20221216,000000,20.8183,20.8999,20.755,20.8999,1857,0
+SCCF.US,D,20221219,000000,20.85,20.9,20.32,20.34,9627,0
+SCCF.US,D,20221220,000000,20.1063,20.33,20.07,20.32,6198,0
+SCCF.US,D,20221221,000000,20.54,20.77,20.49,20.75,1939,0
+SCCF.US,D,20221222,000000,20.65,20.69,20.25,20.37,2774,0
+SCCF.US,D,20221223,000000,19.71,20.59,19.71,20.5899,7369,0
+SCCF.US,D,20221227,000000,20.59,20.69,20.11,20.47,5273,0
+SCCF.US,D,20221228,000000,20.15,20.2,20.0498,20.105,3437,0
+SCCF.US,D,20221229,000000,20.01,20.15,19.925,19.99,2749,0
+SCCF.US,D,20221230,000000,19.83,20.09,19.78,20.09,1074,0
+SCCF.US,D,20230103,000000,20.15,20.15,19.94,20.13,8012,0
+SCCF.US,D,20230104,000000,20.15,20.43,19.85,20.43,8631,0
+SCCF.US,D,20230105,000000,20.44,20.47,20.44,20.45,2044,0
+SCCF.US,D,20230106,000000,20.45,20.58,20.41,20.465,6406,0
+SCCF.US,D,20230109,000000,20.45,20.73,20.45,20.671,5024,0
+SCCF.US,D,20230110,000000,20.735,20.74,20.6932,20.73,2823,0
+SCCF.US,D,20230111,000000,20.88,21.19,20.88,21.18,13672,0
+SCCF.US,D,20230112,000000,21.18,21.18,21.07,21.16,2460,0
+SCCF.US,D,20230113,000000,21.15,21.2,21,21,2988,0
+SCCF.US,D,20230117,000000,21.17,21.2,21,21.17,4377,0
+SCCF.US,D,20230118,000000,21.18,21.79,21.04,21.395,16479,0
+SCCF.US,D,20230119,000000,21.88,21.9262,21.45,21.75,2541,0
+SCCF.US,D,20230120,000000,22,22,21.4,21.7,4611,0
+SCCF.US,D,20230123,000000,21.8,22.78,21.8,22.31,6509,0
+SCCF.US,D,20230124,000000,22.1347,22.525,22.0231,22.288,4736,0
+SCCF.US,D,20230125,000000,22.22,22.23,21.97,22.02,3187,0
+SCCF.US,D,20230126,000000,21.94,21.94,21.51,21.75,7216,0
+SCCF.US,D,20230127,000000,21.8,22.7006,21.75,22.15,11754,0
+SCCF.US,D,20230130,000000,21.87,22.1,21.87,22.06,2349,0
+SCCF.US,D,20230131,000000,22.1,22.1999,22.1,22.1999,1386,0
+SCCF.US,D,20230201,000000,22.045,22.18,21.9,22.16,4271,0
+SCCF.US,D,20230202,000000,21.99,22.17,21.9689,22.17,1575,0
+SCCF.US,D,20230203,000000,21.95,22.3,21.95,22.3,3322,0
+SCCF.US,D,20230206,000000,21.9,22.49,21.9,22.49,636,0
+SCCF.US,D,20230207,000000,22.01,22.19,21.89,21.99,9202,0
+SCCF.US,D,20230208,000000,21.99,21.99,21.77,21.77,577,0
+SCCF.US,D,20230209,000000,21.7535,21.85,21.685,21.7899,3758,0
+SCCF.US,D,20230210,000000,21.75,21.78,21.44,21.64,3038,0
+SCCF.US,D,20230213,000000,21.55,21.81,21.55,21.745,1427,0
+SCCF.US,D,20230214,000000,21.65,21.88,21.23,21.88,6923,0
+SCCF.US,D,20230215,000000,21.88,21.88,21.47,21.8,2203,0
+SCCF.US,D,20230216,000000,21.8,21.95,21.41,21.77,1735,0
+SCCF.US,D,20230221,000000,21.63,21.76,21.36,21.68,3397,0
+SCCF.US,D,20230222,000000,21.15,21.75,21.15,21.6,6283,0
+SCCF.US,D,20230223,000000,21.73,21.75,21.42,21.5,4211,0
+SCCF.US,D,20230224,000000,21.6,21.75,21.5,21.75,602,0
+SCCF.US,D,20230227,000000,21.75,22.1999,21.6,22.1999,3283,0
+SCCF.US,D,20230228,000000,22.18,22.18,21.53,22,5002,0
+SCCF.US,D,20230301,000000,21.91,22.08,21.63,21.81,8142,0
+SCCF.US,D,20230302,000000,21.7,22.01,21.33,21.77,7531,0
+SCCF.US,D,20230303,000000,21.69,22.1459,21.69,21.77,6537,0
+SCCF.US,D,20230306,000000,21.73,21.85,21.73,21.8,1600,0
+SCCF.US,D,20230307,000000,21.82,21.82,21.58,21.8,975,0
+SCCF.US,D,20230308,000000,21.74,21.9,21.58,21.82,2336,0
+SCCF.US,D,20230309,000000,21.69,21.69,21.52,21.57,2425,0
+SCCF.US,D,20230310,000000,21.07,21.8,20.33,21.29,16675,0
+SCCF.US,D,20230313,000000,20.31,21.22,20.29,21.22,9945,0
+SCCF.US,D,20230314,000000,20.68,21.1,20.46,21,14964,0
+SCCF.US,D,20230315,000000,20.43,20.79,19.98,20.61,4160,0
+SCCF.US,D,20230316,000000,20.025,20.59,19.81,20.59,5469,0
+SCCF.US,D,20230317,000000,19.7555,20.16,19.7555,20.16,3402,0
+SCCF.US,D,20230320,000000,20.1288,20.82,20.01,20.82,6874,0
+SCCF.US,D,20230321,000000,20.71,20.85,20.1101,20.79,2914,0
+SCCF.US,D,20230322,000000,20.505,20.75,20.38,20.54,5481,0
+SCCF.US,D,20230323,000000,20.56,20.69,20.236,20.69,7151,0
+SCCF.US,D,20230324,000000,20.37,20.69,20.2001,20.67,10609,0
+SCCF.US,D,20230327,000000,20.59,21.12,20.5899,20.9769,10418,0
+SCCF.US,D,20230328,000000,20.94,21.2,20.49,20.67,15045,0
+SCCF.US,D,20230329,000000,20.68,21.2101,20.4001,21.2101,8956,0
+SCCF.US,D,20230330,000000,20.8,21.09,20.53,20.9,13355,0
+SCCF.US,D,20230331,000000,21.42,21.58,21.0936,21.58,8167,0
+SCCF.US,D,20230403,000000,21.6,21.6,20.72,21.21,3853,0
+SCCF.US,D,20230404,000000,21.2,21.21,20.9,21.01,7334,0
+SCCF.US,D,20230405,000000,21.64,21.64,21.025,21.38,5496,0
+SCCF.US,D,20230406,000000,21.1,21.33,21.1,21.2595,4092,0
+SCCF.US,D,20230410,000000,21.4,21.4,20.9019,21.3708,2098,0
+SCCF.US,D,20230412,000000,21.49,21.5,20.81,20.89,6193,0
+SCCF.US,D,20230413,000000,21.1,21.195,20.89,21.195,3199,0
+SCCF.US,D,20230414,000000,20.83,21.09,20.55,20.8,4401,0
+SCCF.US,D,20230417,000000,20.95,20.95,20.71,20.8,1530,0
+SCCF.US,D,20230418,000000,20.94,20.94,20.73,20.73,2040,0
+SCCF.US,D,20230419,000000,20.73,21.1799,20.63,21.1799,1811,0
+SCCF.US,D,20230420,000000,20.79,21.18,20.79,21.18,982,0
+SCCF.US,D,20230421,000000,20.86,21.09,20.82,21.0567,2210,0
+SCCF.US,D,20230424,000000,21.05,21.4999,21.05,21.4999,1297,0
+SCCF.US,D,20230425,000000,21.08,21.14,20.86,20.86,3318,0
+SCCF.US,D,20230426,000000,21.05,21.275,21,21,1336,0
+SCCF.US,D,20230427,000000,21.1,21.1,21.05,21.1,482,0
+SCCF.US,D,20230428,000000,21.4,21.4,20.86,21.2095,2815,0
+SCCF.US,D,20230501,000000,21.05,21.19,20.86,20.8945,6130,0
+SCCF.US,D,20230502,000000,20.9,20.9,20.66,20.75,6637,0
+SCCF.US,D,20230503,000000,20.74,21.2501,20.74,21.23,1033,0
+SCCF.US,D,20230505,000000,21.0131,21.105,21.0131,21.105,233,0
+SCCF.US,D,20230508,000000,20.8,21.1,20.8,21.02,1400,0
+SCCF.US,D,20230509,000000,21.005,21.005,20.4,20.66,3117,0
+SCCF.US,D,20230510,000000,20.82,21.19,20.75,20.89,2166,0
+SCCF.US,D,20230511,000000,20.83,20.95,20.81,20.95,643,0
+SCCF.US,D,20230512,000000,20.79,20.79,20.79,20.79,266,0
+SCCF.US,D,20230515,000000,20.94,20.94,20.6,20.93,2200,0
+SCCF.US,D,20230516,000000,20.95,20.95,20.56,20.61,936,0
+SCCF.US,D,20230517,000000,20.71,20.71,20.66,20.66,210,0
+SCCF.US,D,20230518,000000,20.6097,20.61,20.44,20.57,2659,0
+SCCF.US,D,20230519,000000,20.18,20.67,20.01,20.59,7800,0
+SCCF.US,D,20230522,000000,20.46,20.88,20.45,20.69,4336,0
+SCCF.US,D,20230523,000000,20.67,21,20.67,21,3620,0
+SCCF.US,D,20230524,000000,21.1,21.1,20.91,20.91,988,0
+SCCF.US,D,20230525,000000,20.75,21.33,20.75,21.33,305,0
+SCCF.US,D,20230526,000000,20.79,21.1,20.75,20.8,4201,0
+SCCF.US,D,20230530,000000,20.8,21.18,20.8,20.9,901,0
+SCCF.US,D,20230531,000000,20.95,20.95,20.95,20.95,304,0
+SCCF.US,D,20230601,000000,21,21.0001,20.8,20.8,855,0
+SCCF.US,D,20230602,000000,20.99,21.21,20.99,21,1705,0
+SCCF.US,D,20230605,000000,21.11,21.24,21.03,21.24,9052,0
+SCCF.US,D,20230606,000000,21.01,21.33,21,21.3,4116,0
+SCCF.US,D,20230607,000000,21.24,21.26,21.1,21.26,4508,0
+SCCF.US,D,20230608,000000,21.38,21.38,21.22,21.26,2068,0
+SCCF.US,D,20230612,000000,21.24,21.24,21.24,21.24,237,0
+SCCF.US,D,20230613,000000,21.31,21.4,21.24,21.4,1991,0
+SCCF.US,D,20230614,000000,21.11,21.11,21.05,21.05,1085,0
+SCCF.US,D,20230615,000000,21.12,21.12,21.05,21.12,831,0
+SCCF.US,D,20230620,000000,20.91,21.14,20.8949,21.14,1625,0
+SCCF.US,D,20230622,000000,21.07,21.12,21.045,21.1199,3043,0
+SCCF.US,D,20230623,000000,21.23,21.44,21.18,21.18,1975,0
+SCCF.US,D,20230626,000000,21.23,21.42,21.23,21.39,1334,0
+SCCF.US,D,20230627,000000,21.25,21.25,21.02,21.22,8425,0
+SCCF.US,D,20230628,000000,21.3,21.35,21.08,21.11,5884,0
+SCCF.US,D,20230629,000000,21.22,21.3,21.19,21.27,2037,0
+SCCF.US,D,20230630,000000,21.24,21.36,21.23,21.23,4908,0
+SCCF.US,D,20230703,000000,21.22,21.25,21.19,21.25,922,0
+SCCF.US,D,20230705,000000,21.25,21.25,21.2,21.2,707,0
+SCCF.US,D,20230706,000000,21.2,21.246,21.2,21.246,440,0
+SCCF.US,D,20230707,000000,21.45,21.45,21.17,21.37,3177,0
+SCCF.US,D,20230710,000000,21.45,21.45,21.26,21.37,3039,0
+SCCF.US,D,20230711,000000,21.45,21.45,21.22,21.33,660,0
+SCCF.US,D,20230712,000000,21.45,21.45,21.45,21.45,537,0
+SCCF.US,D,20230713,000000,21.45,21.515,21.45,21.45,1606,0
+SCCF.US,D,20230714,000000,21.45,21.64,21.37,21.56,4531,0
+SCCF.US,D,20230717,000000,21.7199,21.7199,21.482,21.482,1059,0
+SCCF.US,D,20230718,000000,21.4,21.6,21.4,21.5,6368,0
+SCCF.US,D,20230719,000000,21.5,21.635,21.5,21.56,3714,0
+SCCF.US,D,20230720,000000,21.58,21.6,21.3,21.6,1472,0
+SCCF.US,D,20230721,000000,21.57,21.6,21.33,21.52,3774,0
+SCCF.US,D,20230724,000000,21.6,21.6,21.5999,21.6,1432,0
+SCCF.US,D,20230725,000000,21.6,21.6459,21.55,21.6,1024,0
+SCCF.US,D,20230726,000000,21.74,21.75,21.54,21.62,4795,0
+SCCF.US,D,20230727,000000,21.74,21.85,21.6213,21.85,3531,0
+SCCF.US,D,20230728,000000,21.85,21.98,21.7,21.95,4029,0
+SCCF.US,D,20230731,000000,21.92,22.18,21.75,22.025,8473,0
+SCCF.US,D,20230801,000000,22.04,22.1049,21.66,21.98,7111,0
+SCCF.US,D,20230802,000000,21.88,22.1,21.82,21.96,2172,0
+SCCF.US,D,20230803,000000,21.71,22.1999,21.56,21.9,2560,0
+SCCF.US,D,20230804,000000,21.64,22.07,21.64,21.67,6929,0
+SCCF.US,D,20230807,000000,21.61,21.9,21.49,21.7,6410,0
+SCCF.US,D,20230808,000000,21.7,21.88,21.6899,21.75,2135,0
+SCCF.US,D,20230809,000000,21.93,22.0536,21.73,21.95,4842,0
+SCCF.US,D,20230810,000000,22,22,21.72,21.78,4521,0
+SCCF.US,D,20230811,000000,21.9,21.9,21.73,21.76,2425,0
+SCCF.US,D,20230814,000000,21.74,21.78,21.7,21.78,1709,0
+SCCF.US,D,20230815,000000,21.64,21.8,21.54,21.78,3583,0
+SCCF.US,D,20230816,000000,22.09,22.09,21.9,21.9,2550,0
+SCCF.US,D,20230817,000000,21.62,22.0258,21.62,21.71,4351,0
+SCCF.US,D,20230818,000000,21.8,22.155,21.79,21.99,8844,0
+SCCF.US,D,20230821,000000,21.74,21.95,21.74,21.87,6003,0
+SCCF.US,D,20230822,000000,21.87,21.99,21.7,21.88,5517,0
+SCCF.US,D,20230823,000000,21.78,22.02,21.78,21.99,6016,0
+SCCF.US,D,20230824,000000,21.88,22.02,21.82,21.9,4939,0
+SCCF.US,D,20230825,000000,21.924,22.2,21.9,21.93,3509,0
+SCCF.US,D,20230828,000000,22.22,22.22,22.22,22.22,487,0
+SCCF.US,D,20230829,000000,22.22,22.35,22.11,22.28,4354,0
+SCCF.US,D,20230830,000000,22.29,22.39,22.2899,22.37,836,0
+SCCF.US,D,20230831,000000,22.48,22.48,22.0538,22.48,1748,0
+SCCF.US,D,20230901,000000,21.96,22.4,21.96,22.29,9937,0
+SCCF.US,D,20230905,000000,22.168,22.3,22.12,22.27,1212,0
+SCCF.US,D,20230906,000000,22.175,22.31,22,22.31,6541,0
+SCCF.US,D,20230907,000000,22.12,22.39,22.12,22.2,1198,0
+SCCF.US,D,20230908,000000,22.315,22.66,22.315,22.48,7328,0
+SCCF.US,D,20230911,000000,22.62,22.77,22.5,22.64,7204,0
+SCCF.US,D,20230912,000000,22.69,22.77,22.69,22.77,4703,0
+SCCF.US,D,20230913,000000,22.64,22.67,22.51,22.66,11779,0
+SCCF.US,D,20230914,000000,22.46,22.46,22.38,22.44,3851,0
+SCCF.US,D,20230915,000000,22.4399,22.4399,22.29,22.434,2448,0
+SCCF.US,D,20230918,000000,22.2,22.386,22.17,22.386,1627,0
+SCCF.US,D,20230919,000000,22.38,22.4888,22.35,22.4047,12301,0
+SCCF.US,D,20230920,000000,22.49,22.57,22.35,22.465,16423,0
+SCCF.US,D,20230921,000000,22.35,22.35,22.06,22.08,12852,0
+SCCF.US,D,20230922,000000,22.2,22.26,21.966,22.0932,13517,0
+SCCF.US,D,20230925,000000,22.09,22.1,21.86,22.02,11037,0
+SCCF.US,D,20230926,000000,22.15,22.28,21.55,21.9069,9113,0
+SCCF.US,D,20230927,000000,21.99,21.9999,21.55,21.88,13560,0
+SCCF.US,D,20230928,000000,21.72,21.72,21.452,21.4857,13863,0
+SCCF.US,D,20230929,000000,21.695,21.82,21.6,21.65,4152,0
+SCCF.US,D,20231002,000000,21.65,21.82,21.41,21.76,4956,0
+SCCF.US,D,20231003,000000,21.71,21.84,21.11,21.46,10694,0
+SCCF.US,D,20231004,000000,21.5,21.84,21.5,21.65,5101,0
+SCCF.US,D,20231005,000000,21.74,21.74,21.5,21.5,5233,0
+SCCF.US,D,20231006,000000,21.5,21.5,21.39,21.49,4951,0
+SCCF.US,D,20231009,000000,21.44,21.77,21.4,21.56,12267,0
+SCCF.US,D,20231010,000000,21.56,21.75,21.56,21.75,7200,0
+SCCF.US,D,20231011,000000,21.67,21.86,21.6,21.6,6616,0
+SCCF.US,D,20231012,000000,21.6,21.82,21.6,21.8,4175,0
+SCCF.US,D,20231013,000000,21.8,21.84,21.6101,21.75,2110,0
+SCCF.US,D,20231016,000000,21.98,22.54,21.77,22.19,26210,0
+SCCF.US,D,20231017,000000,22,22.08,21.77,21.8,7806,0
+SCCF.US,D,20231018,000000,21.95,22.07,21.71,21.75,5166,0
+SCCF.US,D,20231019,000000,21.75,21.87,21.74,21.8,4387,0
+SCCF.US,D,20231020,000000,21.8,21.8,21.4,21.47,12072,0
+SCCF.US,D,20231023,000000,21.58,21.8,21.47,21.76,7712,0
+SCCF.US,D,20231024,000000,21.71,21.76,21.6,21.76,5117,0
+SCCF.US,D,20231025,000000,21.62,21.65,21.6,21.65,2403,0
+SCCF.US,D,20231026,000000,21.682,21.78,21.5,21.59,7907,0
+SCCF.US,D,20231027,000000,21.63,21.63,21.33,21.33,6639,0
+SCCF.US,D,20231030,000000,21.38,21.4,21.2498,21.4,1478,0
+SCCF.US,D,20231031,000000,21.39,21.4811,21.38,21.4002,1338,0
+SCCF.US,D,20231101,000000,21.4,21.52,21.4,21.41,1490,0
+SCCF.US,D,20231102,000000,21.77,21.78,21.675,21.675,1255,0
+SCCF.US,D,20231103,000000,21.78,21.8,21.77,21.8,878,0
+SCCF.US,D,20231106,000000,21.78,21.78,21.67,21.67,4435,0
+SCCF.US,D,20231107,000000,21.59,21.59,21.57,21.57,567,0
+SCCF.US,D,20231108,000000,21.57,21.67,21.3301,21.6,5704,0
+SCCF.US,D,20231109,000000,21.31,21.65,21.31,21.605,4170,0
+SCCF.US,D,20231110,000000,21.88,21.88,21.4,21.58,2785,0
+SCCF.US,D,20231113,000000,21.37,21.6,21.31,21.31,7500,0
+SCCF.US,D,20231114,000000,21.37,21.4,21.175,21.279,2832,0
+SCCF.US,D,20231115,000000,21.31,21.6,21.04,21.22,14286,0
+SCCF.US,D,20231116,000000,21.2499,21.25,21.0708,21.22,4605,0
+SCCF.US,D,20231117,000000,21.23,21.3,21.23,21.3,855,0
+SCCF.US,D,20231120,000000,21.22,21.6,21.22,21.31,9554,0
+SCCF.US,D,20231121,000000,21.32,21.42,21.32,21.3201,1115,0
+SCCF.US,D,20231122,000000,21.29,21.5145,21.23,21.25,1874,0
+SCCF.US,D,20231124,000000,21.25,21.7432,21.25,21.7432,717,0
+SCCF.US,D,20231127,000000,21.29,21.57,21.29,21.44,6517,0
+SCCF.US,D,20231128,000000,21.49,21.665,21.4089,21.5386,1971,0
+SCCF.US,D,20231129,000000,21.53,21.73,21.5,21.5,5612,0
+SCCF.US,D,20231130,000000,21.5,21.6,21.1401,21.27,11646,0
+SCCF.US,D,20231201,000000,21.42,21.42,21.38,21.4,1156,0
+SCCF.US,D,20231204,000000,21.67,21.67,21.5,21.5,1663,0
+SCCF.US,D,20231205,000000,21.5,21.827,21.5,21.827,1838,0
+SCCF.US,D,20231206,000000,21.7878,21.7878,21.5,21.7702,4622,0
+SCCF.US,D,20231207,000000,21.82,21.82,21.8,21.8,1437,0
+SCCF.US,D,20231211,000000,21.82,21.82,21.8,21.82,1411,0
+SCCF.US,D,20231212,000000,21.8399,21.8757,21.78,21.78,2735,0
+SCCF.US,D,20231213,000000,21.78,21.95,21.71,21.82,10330,0
+SCCF.US,D,20231214,000000,21.45,21.465,21.3999,21.465,5303,0
+SCCF.US,D,20231215,000000,21.4952,22.09,21.48,22,7060,0
+SCCF.US,D,20231218,000000,21.785,21.9294,21.785,21.8815,345,0
+SCCF.US,D,20231219,000000,21.8001,21.97,21.8001,21.9,2379,0
+SCCF.US,D,20231220,000000,21.9,21.98,21.7693,21.96,2316,0
+SCCF.US,D,20231221,000000,21.96,22.32,21.91,22.1828,3681,0
+SCCF.US,D,20231222,000000,21.84,22.12,21.84,21.943,13238,0
+SCCF.US,D,20231226,000000,21.8401,21.9,21.62,21.74,10054,0
+SCCF.US,D,20231227,000000,21.99,22.07,21.75,21.95,5254,0
+SCCF.US,D,20231228,000000,21.96,21.9601,21.9,21.96,2753,0
+SCCF.US,D,20231229,000000,21.55,21.96,21.55,21.7414,4719,0
+SCCF.US,D,20240102,000000,22.18,22.6997,22,22.3497,11257,0
+SCCF.US,D,20240103,000000,22.5377,22.9,22.22,22.36,6078,0
+SCCF.US,D,20240104,000000,22.305,22.53,22.305,22.3724,3246,0
+SCCF.US,D,20240105,000000,22.43,22.78,22.15,22.4,6787,0
+SCCF.US,D,20240108,000000,22.37,22.5,22.21,22.26,1024,0
+SCCF.US,D,20240109,000000,22.51,22.51,22.33,22.33,2041,0
+SCCF.US,D,20240110,000000,22.2,22.3461,21.98,22.0499,6265,0
+SCCF.US,D,20240111,000000,22.1,22.34,22,22,5207,0
+SCCF.US,D,20240112,000000,22,22.4399,21.9762,22.4399,1624,0
+SCCF.US,D,20240116,000000,22.2162,22.38,22.06,22.08,3622,0
+SCCF.US,D,20240117,000000,22.24,22.24,22.23,22.23,815,0
+SCCF.US,D,20240118,000000,22.28,22.28,22.28,22.28,515,0
+SCCF.US,D,20240119,000000,22.16,22.16,22.16,22.16,344,0
+SCCF.US,D,20240122,000000,22.15,22.15,22.15,22.15,328,0
+SCCF.US,D,20240123,000000,22.25,22.4,22.24,22.4,1046,0
+SCCF.US,D,20240124,000000,22.36,22.36,22.36,22.36,213,0
+SCCF.US,D,20240125,000000,22.53,22.9,22.51,22.51,351,0
+SCCF.US,D,20240126,000000,22.51,22.51,22.51,22.51,428,0
+SCCF.US,D,20240129,000000,22.52,22.52,22.51,22.51,1043,0
+SCCF.US,D,20240201,000000,22.65,22.65,22.65,22.65,666,0
+SCCF.US,D,20240202,000000,22.65,22.65,22.65,22.65,683,0
+SCCF.US,D,20240205,000000,22.65,22.65,22.52,22.64,2663,0
+SCCF.US,D,20240206,000000,22.65,22.65,22.65,22.65,465,0
+SCCF.US,D,20240207,000000,22.625,22.65,22.6,22.6,981,0
+SCCF.US,D,20240208,000000,22.6214,22.6214,22.35,22.39,1743,0
+SCCF.US,D,20240209,000000,22.5,22.5,22.5,22.5,264,0
+SCCF.US,D,20240212,000000,22.53,22.55,22.475,22.475,1563,0
+SCCF.US,D,20240213,000000,22.48,22.52,22.46,22.46,868,0
+SCCF.US,D,20240214,000000,22.2,22.63,22.2,22.4045,3070,0
+SCCF.US,D,20240215,000000,22.44,22.44,22.3,22.38,1726,0
+SCCF.US,D,20240220,000000,22.31,22.33,22.16,22.33,3048,0
+SCCF.US,D,20240221,000000,22.33,22.57,22.33,22.3761,3221,0
+SCCF.US,D,20240222,000000,22.3324,22.5,22.33,22.5,1717,0
+SCCF.US,D,20240226,000000,22.5,22.5,22.2906,22.2906,1399,0
+SCCF.US,D,20240227,000000,22.35,22.4156,22.35,22.38,1150,0
+SCCF.US,D,20240301,000000,22.46,22.52,22.4599,22.4888,1922,0
+SCCF.US,D,20240304,000000,22.52,22.52,22.52,22.52,508,0
+SCCF.US,D,20240305,000000,22.65,22.65,22.5687,22.6499,1122,0
+SCCF.US,D,20240306,000000,22.65,22.65,22.63,22.63,456,0
+SCCF.US,D,20240307,000000,22.63,22.75,22.63,22.73,510,0
+SCCF.US,D,20240308,000000,22.7831,22.7831,22.56,22.69,4442,0
+SCCF.US,D,20240311,000000,22.7,22.8089,22.59,22.76,6415,0
+SCCF.US,D,20240312,000000,22.81,22.81,22.7489,22.81,1407,0
+SCCF.US,D,20240313,000000,22.86,22.95,22.832,22.95,1132,0
+SCCF.US,D,20240314,000000,23.34,23.34,22.49,22.52,1965,0
+SCCF.US,D,20240315,000000,22.5,22.8,22.38,22.8,1045,0
+SCCF.US,D,20240318,000000,22.85,23.1761,22.84,23.1611,2228,0
+SCCF.US,D,20240319,000000,23.16,23.22,23,23.14,3168,0
+SCCF.US,D,20240320,000000,23.14,24.048,23.14,23.32,4094,0
+SCCF.US,D,20240321,000000,23.32,23.46,23.32,23.46,2541,0
+SCCF.US,D,20240322,000000,23.4,23.4,23.4,23.4,3831,0
+SCCF.US,D,20240325,000000,23.4,23.5325,23.4,23.45,2243,0
+SCCF.US,D,20240326,000000,23.25,23.4307,23.032,23.18,5310,0
+SCCF.US,D,20240327,000000,23.36,23.39,23.36,23.39,1528,0
+SCCF.US,D,20240328,000000,23.25,23.25,23.16,23.17,1324,0
+SCCF.US,D,20240401,000000,23,23.2,22.76,23.08,14000,0
+SCCF.US,D,20240402,000000,22.77,22.93,22.77,22.92,1388,0
+SCCF.US,D,20240403,000000,22.77,22.78,22.7,22.715,3490,0
+SCCF.US,D,20240404,000000,22.56,22.56,22.3639,22.41,15680,0
+SCCF.US,D,20240405,000000,22.6,22.82,22.3,22.72,2280,0
+SCCF.US,D,20240408,000000,22.61,23.0169,22.61,22.647,2601,0
+SCCF.US,D,20240409,000000,23.21,23.24,22.71,22.71,2461,0
+SCCF.US,D,20240410,000000,22.71,22.7555,22.71,22.7555,1262,0
+SCCF.US,D,20240411,000000,22.73,22.73,22.73,22.73,305,0
+SCCF.US,D,20240412,000000,22.72,22.7317,22.5,22.5,1961,0
+SCCF.US,D,20240415,000000,22.5,22.5899,22.37,22.37,3097,0
+SCCF.US,D,20240416,000000,22.35,22.5,22.35,22.5,5998,0
+SCCF.US,D,20240417,000000,22.51,22.51,22.51,22.51,445,0
+SCCF.US,D,20240418,000000,22.45,22.45,22.32,22.32,2685,0
+SCCF.US,D,20240419,000000,22.31,22.31,22,22,3622,0
+SCCF.US,D,20240422,000000,22.1,22.1,21.6,21.6901,23494,0
+SCCF.US,D,20240423,000000,21.66,21.9499,21.66,21.87,1820,0
+SCCF.US,D,20240424,000000,21.91,22.18,21.91,22.055,2136,0
+SCCF.US,D,20240425,000000,22.0577,22.0577,22.0577,22.0577,268,0
+SCCF.US,D,20240429,000000,22.18,22.18,22.17,22.17,429,0
+SCCF.US,D,20240430,000000,22.12,22.375,22.12,22.3733,1097,0
+SCCF.US,D,20240501,000000,22.37,22.49,22.37,22.45,1284,0
+SCCF.US,D,20240502,000000,22.46,22.46,22.45,22.45,1758,0
+SCCF.US,D,20240503,000000,22.49,22.55,22.47,22.51,1389,0
+SCCF.US,D,20240506,000000,22.55,22.6284,22.4,22.6,2692,0
+SCCF.US,D,20240509,000000,22.58,22.58,22.38,22.38,2023,0
+SCCF.US,D,20240513,000000,22.54,22.645,22.54,22.645,1743,0
+SCCF.US,D,20240514,000000,22.69,22.69,22.6,22.6,4670,0
+SCCF.US,D,20240515,000000,22.6,22.6898,22.4501,22.55,3652,0
+SCCF.US,D,20240516,000000,22.54,22.54,22.5,22.5,903,0
+SCCF.US,D,20240517,000000,22.4801,22.4801,22.4801,22.4801,361,0
+SCCF.US,D,20240520,000000,22.49,22.67,22.49,22.67,1019,0
+SCCF.US,D,20240521,000000,22.68,22.68,22,22.52,8190,0
+SCCF.US,D,20240522,000000,22.28,22.28,22.28,22.28,1019,0
+SCCF.US,D,20240523,000000,22.37,22.37,22.252,22.252,1484,0
+SCCF.US,D,20240524,000000,22.3,22.5537,22.3,22.5537,2932,0
+SCCF.US,D,20240528,000000,22.502,22.51,22.47,22.47,2221,0
+SCCF.US,D,20240529,000000,22.48,22.67,22.48,22.48,3074,0
+SCCF.US,D,20240530,000000,22.49,22.55,22.48,22.49,2467,0
+SCCF.US,D,20240531,000000,22.57,22.6999,22.56,22.6999,1531,0
+SCCF.US,D,20240603,000000,22.54,22.7243,22.54,22.54,1579,0
+SCCF.US,D,20240604,000000,22.54,22.99,22.54,22.975,4477,0
+SCCF.US,D,20240605,000000,22.74,22.74,22.5997,22.6399,1244,0
+SCCF.US,D,20240607,000000,22.65,22.8958,22.502,22.74,8138,0
+SCCF.US,D,20240610,000000,22.33,22.45,22.31,22.42,1161,0
+SCCF.US,D,20240611,000000,22.43,22.57,22.43,22.55,1041,0
+SCCF.US,D,20240612,000000,22.55,22.6,22.55,22.6,1715,0
+SCCF.US,D,20240613,000000,22.5,22.72,22.3501,22.6998,1927,0
+SCCF.US,D,20240614,000000,22.47,22.48,22.44,22.4799,1598,0
+SCCF.US,D,20240617,000000,22.4,22.478,21.9001,22.47,3247,0
+SCCF.US,D,20240618,000000,22.19,22.25,22.15,22.15,4484,0
+SCCF.US,D,20240620,000000,22.1501,22.2,22.14,22.15,4061,0
+SCCF.US,D,20240621,000000,22.29,22.31,22.1,22.3,1373,0
+SCCF.US,D,20240624,000000,22.1405,22.15,22.1,22.1,1120,0
+SCCF.US,D,20240625,000000,22.17,22.23,22.16,22.23,1042,0
+SCCF.US,D,20240627,000000,22.3,22.3,22.2999,22.2999,1267,0
+SCCF.US,D,20240628,000000,22.01,22.025,21.6,21.8,10175,0
+SCCF.US,D,20240701,000000,21.79,21.8,21.61,21.75,2064,0
+SCCF.US,D,20240702,000000,21.8,22.09,21.8,22.0899,5708,0
+SCCF.US,D,20240703,000000,22.289,22.33,22.28,22.3299,8875,0
+SCCF.US,D,20240705,000000,22.34,22.35,22.3176,22.3176,1633,0
+SCCF.US,D,20240708,000000,22.15,22.44,22.15,22.32,6579,0
+SCCF.US,D,20240709,000000,22.4153,22.4153,22.4153,22.4153,165,0
+SCCF.US,D,20240710,000000,22.3998,22.4,22.3998,22.4,706,0
+SCCF.US,D,20240711,000000,22.38,22.38,22.366,22.366,620,0
+SCCF.US,D,20240712,000000,22.39,22.39,22.39,22.39,890,0
+SCCF.US,D,20240715,000000,22.36,22.4,22.35,22.4,713,0
+SCCF.US,D,20240716,000000,22.26,22.39,22.21,22.39,6747,0
+SCCF.US,D,20240717,000000,22.39,22.39,22.372,22.372,917,0
+SCCF.US,D,20240718,000000,22.31,22.31,22.31,22.31,253,0
+SCCF.US,D,20240719,000000,22.33,22.39,22.33,22.39,642,0
+SCCF.US,D,20240722,000000,22.1959,22.2686,22.1959,22.2686,1102,0
+SCCF.US,D,20240723,000000,22.26,22.32,22.21,22.2601,5043,0
+SCCF.US,D,20240724,000000,22.3,22.3001,22,22.1,6508,0
+SCCF.US,D,20240725,000000,21.81,22.24,21.73,21.88,19410,0
+SCCF.US,D,20240726,000000,21.9,22.19,21.73,22.19,5983,0
+SCCF.US,D,20240729,000000,22.3,22.39,21.9501,22.06,7958,0
+SCCF.US,D,20240730,000000,22.06,22.24,22.06,22.14,3142,0
+SCCF.US,D,20240731,000000,22.23,22.37,22.06,22.37,11632,0
+SCCF.US,D,20240801,000000,22.202,22.25,22.2,22.25,1009,0
+SCCF.US,D,20240802,000000,22.25,22.25,22.25,22.25,346,0
+SCCF.US,D,20240805,000000,22.25,22.2501,21.66,21.77,18295,0
+SCCF.US,D,20240806,000000,21.9,21.979,21.9,21.979,721,0
+SCCF.US,D,20240807,000000,21.98,22.1,21.98,22.0699,3446,0
+SCCF.US,D,20240808,000000,22.1799,22.19,22.1014,22.1014,1204,0
+SCCF.US,D,20240812,000000,22.11,22.22,21.97,22.07,1541,0
+SCCF.US,D,20240813,000000,22.06,22.06,21.65,21.7859,6825,0
+SCCF.US,D,20240814,000000,21.68,21.8237,21.66,21.75,12743,0
+SCCF.US,D,20240815,000000,21.7,21.75,21.64,21.65,18339,0
+SCCF.US,D,20240816,000000,21.64,21.6619,21.6299,21.64,3990,0
+SCCF.US,D,20240819,000000,21.64,21.7199,21.5,21.5,5616,0
+SCCF.US,D,20240820,000000,21.51,21.51,21.4304,21.4304,1124,0
+SCCF.US,D,20240821,000000,21.49,21.65,21.49,21.58,9189,0
+SCCF.US,D,20240822,000000,21.6,21.79,21.4,21.7,38410,0
+SCCF.US,D,20240823,000000,21.74,22.1799,21.74,21.94,17964,0
+SCCF.US,D,20240826,000000,22.05,22.15,22.05,22.08,2321,0
+SCCF.US,D,20240827,000000,22.1,22.1117,22.1,22.1117,1644,0
+SCCF.US,D,20240828,000000,22.08,22.1457,22.08,22.14,1285,0
+SCCF.US,D,20240903,000000,22.2999,22.3,22.17,22.3,1046,0
+SCCF.US,D,20240904,000000,22.31,22.52,22.31,22.38,8219,0
+SCCF.US,D,20240905,000000,22.35,22.4314,22.35,22.4314,2907,0
+SCCF.US,D,20240906,000000,22.475,22.49,22.46,22.4695,5227,0
+SCCF.US,D,20240909,000000,22.49,22.49,22.4,22.4,1255,0
+SCCF.US,D,20240910,000000,22.47,22.47,22.47,22.47,332,0
+SCCF.US,D,20240911,000000,22.49,22.49,22.4425,22.4425,520,0
+SCCF.US,D,20240912,000000,22.45,22.45,22.42,22.45,3458,0
+SCCF.US,D,20240913,000000,22.4,22.4,22.22,22.31,6467,0
+SCCF.US,D,20240916,000000,22.2,22.2001,22.01,22.1999,2754,0
+SCCF.US,D,20240918,000000,22.2,22.2,22.1237,22.1808,1181,0
+SCCF.US,D,20240919,000000,22.2,22.39,22.19,22.39,4741,0
+SCCF.US,D,20240920,000000,22.2508,22.2508,22.2508,22.2508,377,0
+SCCF.US,D,20240923,000000,22.4217,22.44,22.37,22.44,2231,0
+SCCF.US,D,20240924,000000,22.42,22.42,22.41,22.41,713,0
+SCCF.US,D,20240925,000000,22.471,22.49,22.4696,22.49,1106,0
+SCCF.US,D,20240926,000000,22.4643,22.475,22.4,22.452,4044,0
+SCCF.US,D,20240927,000000,22.44,22.665,22.4115,22.6577,5523,0
+SCCF.US,D,20240930,000000,22.5,22.5,22.38,22.4374,1341,0
+SCCF.US,D,20241001,000000,22.515,22.54,22.5099,22.54,1854,0
+SCCF.US,D,20241003,000000,22.44,22.47,22.43,22.43,2106,0
+SCCF.US,D,20241004,000000,22.5,22.5,22.425,22.425,1107,0
+SCCF.US,D,20241007,000000,22.38,22.416,22.38,22.4,1035,0
+SCCF.US,D,20241009,000000,22.59,22.59,22.4975,22.5494,2387,0
+SCCF.US,D,20241010,000000,22.495,22.495,22.41,22.41,1079,0
+SCCF.US,D,20241011,000000,22.536,22.536,22.41,22.48,1704,0
+SCCF.US,D,20241014,000000,22.43,22.51,22.43,22.5,1391,0
+SCCF.US,D,20241015,000000,22.41,22.52,22.3707,22.46,1654,0
+SCCF.US,D,20241016,000000,22.45,22.5799,22.45,22.5799,1716,0
+SCCF.US,D,20241017,000000,22.58,22.59,22.58,22.59,526,0
+SCCF.US,D,20241018,000000,22.497,22.497,22.37,22.37,604,0
+SCCF.US,D,20241021,000000,22.62,22.64,22.52,22.64,1480,0
+SCCF.US,D,20241022,000000,22.65,22.65,22.65,22.65,534,0
+SCCF.US,D,20241023,000000,22.6648,22.69,22.6648,22.69,603,0
+SCCF.US,D,20241024,000000,22.54,22.62,22.51,22.525,11091,0
+SCCF.US,D,20241025,000000,22.45,22.62,22.45,22.48,2880,0
+SCCF.US,D,20241028,000000,22.4,22.74,22.4,22.57,7411,0
+SCCF.US,D,20241029,000000,22.42,22.495,22.22,22.495,7535,0
+SCCF.US,D,20241030,000000,22.36,22.49,22.36,22.46,1537,0
+SCCF.US,D,20241031,000000,22.46,22.73,22.43,22.43,1955,0
+SCCF.US,D,20241101,000000,22.4378,22.6048,22.435,22.6048,2793,0
+SCCF.US,D,20241104,000000,22.7,22.73,22.6759,22.7117,5040,0
+SCCF.US,D,20241105,000000,22.71,22.7499,22.66,22.66,2379,0
+SCCF.US,D,20241106,000000,22.65,22.668,22.64,22.668,4013,0
+SCCF.US,D,20241107,000000,22.8,22.88,22.76,22.88,4447,0
+SCCF.US,D,20241108,000000,22.866,22.87,22.8,22.8,1267,0
+SCCF.US,D,20241111,000000,22.69,22.84,22.68,22.7899,5363,0
+SCCF.US,D,20241112,000000,22.54,22.82,22.54,22.7,6423,0
+SCCF.US,D,20241113,000000,22.94,22.94,22.77,22.82,3304,0
+SCCF.US,D,20241114,000000,22.63,22.85,22.63,22.66,11896,0
+SCCF.US,D,20241115,000000,22.79,22.81,22.69,22.7,5733,0
+SCCF.US,D,20241118,000000,22.7837,22.7926,21.9,21.996,9431,0
+SCCF.US,D,20241119,000000,21.78,21.9,21.12,21.51,22974,0
+SCCF.US,D,20241120,000000,21.5347,21.77,21.33,21.33,12226,0
+SCCF.US,D,20241121,000000,21.31,21.4754,20.76,21.17,21009,0
+SCCF.US,D,20241122,000000,21.1,21.3,20.41,20.77,14680,0
+SCCF.US,D,20241125,000000,20.9,21.19,20.55,20.8757,25979,0
+SCCF.US,D,20241126,000000,21.01,21.4594,21.01,21.0417,9700,0
+SCCF.US,D,20241127,000000,20.9965,21.4413,20.9965,21.1997,2055,0
+SCCF.US,D,20241129,000000,21.29,21.3512,21.1695,21.1695,1668,0
+SCCF.US,D,20241202,000000,21.48,21.55,21.25,21.25,1601,0
+SCCF.US,D,20241203,000000,21.49,21.56,21.4,21.4,3148,0
+SCCF.US,D,20241204,000000,21.41,21.5999,20.58,20.66,21424,0
+SCCF.US,D,20241205,000000,20.57,20.84,20.53,20.681,7631,0
+SCCF.US,D,20241206,000000,20.81,20.81,20.49,20.5074,11692,0
+SCCF.US,D,20241209,000000,20.6,20.6,20.5366,20.5753,2071,0
+SCCF.US,D,20241210,000000,20.61,20.74,20.61,20.6999,5341,0
+SCCF.US,D,20241211,000000,20.8099,20.8099,20.7,20.79,2700,0
+SCCF.US,D,20241212,000000,20.65,20.73,20.65,20.69,2852,0
+SCCF.US,D,20241213,000000,20.49,20.61,19.55,19.89,25924,0
+SCCF.US,D,20241216,000000,19.995,20,19.3528,19.48,11765,0
+SCCF.US,D,20241217,000000,19.41,19.41,18.905,19.33,20285,0
+SCCF.US,D,20241218,000000,19,19.2,18.5601,18.7002,16683,0
+SCCF.US,D,20241219,000000,19.45,20.19,18.89,19.4,7287,0
+SCCF.US,D,20241220,000000,19.7354,19.7354,18.97,19.21,9091,0
+SCCF.US,D,20241223,000000,18.905,19.21,18.905,19.21,5437,0
+SCCF.US,D,20241224,000000,19.03,19.33,19.03,19.14,5192,0
+SCCF.US,D,20241226,000000,19.02,19.46,18.5801,19.46,14274,0
+SCCF.US,D,20241227,000000,19.15,19.45,18.96,19.27,14153,0
+SCCF.US,D,20241230,000000,19.5,19.6,19.27,19.535,6697,0
+SCCF.US,D,20241231,000000,19.6,19.9,19.55,19.58,14399,0
+SCCF.US,D,20250102,000000,19.63,19.84,19.6,19.73,8088,0
+SCCF.US,D,20250103,000000,19.4,19.83,19.4,19.8,3624,0
+SCCF.US,D,20250106,000000,19.6834,19.77,19.6834,19.77,544,0
+SCCF.US,D,20250107,000000,19.7,19.79,19.49,19.64,8531,0
+SCCF.US,D,20250108,000000,19.52,19.79,19.47,19.74,5536,0
+SCCF.US,D,20250110,000000,19.515,19.83,19.41,19.69,14846,0
+SCCF.US,D,20250113,000000,19.6,19.7,19.5146,19.7,2547,0
+SCCF.US,D,20250114,000000,19.642,19.74,19.642,19.74,338,0
+SCCF.US,D,20250115,000000,19.74,19.99,19.6451,19.66,9760,0
+SCCF.US,D,20250116,000000,19.709,19.71,19.57,19.635,1929,0
+SCCF.US,D,20250117,000000,19.59,19.77,19.59,19.62,2508,0
+SCCF.US,D,20250121,000000,20.03,20.3,19.66,19.6798,14399,0
+SCCF.US,D,20250122,000000,20.005,20.29,19.75,19.79,6475,0
+SCCF.US,D,20250123,000000,19.77,20.24,19.6799,19.84,16965,0
+SCCF.US,D,20250124,000000,19.94,20.0955,19.94,20,1402,0
+SCCF.US,D,20250127,000000,19.748,20,19.748,19.886,2579,0
+SCCF.US,D,20250128,000000,19.8799,20.02,19.81,19.86,4768,0
+SCCF.US,D,20250129,000000,20.09,20.09,19.56,19.56,5941,0
+SCCF.US,D,20250130,000000,19.71,19.92,18.98,19.7,19375,0
+SCCF.US,D,20250131,000000,19.2407,19.6,19.17,19.35,12189,0
+SCCF.US,D,20250203,000000,19.59,19.59,19.17,19.46,3577,0
+SCCF.US,D,20250204,000000,19.72,19.98,19.5,19.91,16292,0
+SCCF.US,D,20250205,000000,19.94,20.19,19.89,20.19,4689,0
+SCCF.US,D,20250206,000000,19.9,20.02,19.7,19.9,4346,0
+SCCF.US,D,20250207,000000,19.9,20,19.9,20,1056,0
+SCCF.US,D,20250210,000000,19.8,19.9209,19.69,19.9209,5028,0
+SCCF.US,D,20250211,000000,19.9,19.9001,19.85,19.9,5592,0
+SCCF.US,D,20250212,000000,19.73,19.9767,19.72,19.8,10699,0
+SCCF.US,D,20250213,000000,19.81,20,19.8,19.94,3167,0
+SCCF.US,D,20250214,000000,19.82,20,19.8,19.849,4050,0
+SCCF.US,D,20250218,000000,19.91,20,19.78,19.78,1695,0
+SCCF.US,D,20250219,000000,20,20,19.85,19.99,1828,0
+SCCF.US,D,20250220,000000,19.84,19.89,19.7801,19.89,1614,0
+SCCF.US,D,20250221,000000,19.8129,19.99,19.8129,19.99,567,0
+SCCF.US,D,20250224,000000,19.99,20,19.7,19.76,9137,0
+SCCF.US,D,20250225,000000,19.76,19.9997,19.51,19.65,26843,0
+SCCF.US,D,20250226,000000,19.71,19.85,19.5,19.78,4594,0
+SCCF.US,D,20250227,000000,19.7773,19.8,19.7456,19.785,3156,0
+SCCF.US,D,20250228,000000,19.8,19.8,19.79,19.8,7067,0
+SCCF.US,D,20250303,000000,19.65,19.86,19.65,19.86,1743,0
+SCCF.US,D,20250304,000000,19.7201,19.7275,19.61,19.65,3952,0
+SCCF.US,D,20250305,000000,19.58,19.8,19.51,19.8,1489,0
+SCCF.US,D,20250306,000000,19.8,19.8624,19.75,19.7713,1393,0
+SCCF.US,D,20250307,000000,19.8,19.82,19.71,19.75,6543,0
+SCCF.US,D,20250310,000000,19.75,19.75,19.71,19.75,4960,0
+SCCF.US,D,20250311,000000,19.7499,19.755,19.71,19.72,2346,0
+SCCF.US,D,20250312,000000,19.7144,19.72,19.71,19.7189,3345,0
+SCCF.US,D,20250313,000000,19.72,19.72,19.71,19.7116,950,0
+SCCF.US,D,20250314,000000,19.54,19.7,19.29,19.48,7625,0
+SCCF.US,D,20250317,000000,19.65,19.65,19.42,19.43,631,0
+SCCF.US,D,20250318,000000,19.423,19.525,19.423,19.425,1518,0
+SCCF.US,D,20250319,000000,19.35,19.35,19.25,19.25,260,0
+SCCF.US,D,20250320,000000,19.182,19.44,18.84,19.35,8552,0
+SCCF.US,D,20250321,000000,19.3332,19.3332,19.2,19.2,2432,0
+SCCF.US,D,20250324,000000,19.22,19.3,19.21,19.3,2814,0
+SCCF.US,D,20250325,000000,19.3,19.3035,19.2,19.3035,1130,0
+SCCF.US,D,20250326,000000,19.25,19.2557,19.1025,19.2,9970,0
+SCCF.US,D,20250327,000000,19,19.3,18.95,19.2415,9895,0
+SCCF.US,D,20250328,000000,19.264,19.3,19.09,19.1,8519,0
+SCCF.US,D,20250331,000000,19.0921,19.34,19.05,19.34,1877,0
+SCCF.US,D,20250401,000000,19.55,19.6,19.54,19.55,3771,0
+SCCF.US,D,20250402,000000,19.46,19.75,19.46,19.75,2421,0
+SCCF.US,D,20250403,000000,19.3051,19.6651,19.3051,19.5,7563,0
+SCCF.US,D,20250404,000000,19.35,19.7,19.25,19.25,1523,0
+SCCF.US,D,20250407,000000,19.35,19.35,17.94,18.72,13564,0
+SCCF.US,D,20250408,000000,18.655,18.75,18.07,18.7,4970,0
+SCCF.US,D,20250409,000000,18.69,18.69,18.18,18.4,7342,0
+SCCF.US,D,20250410,000000,18.58,18.75,18.57,18.62,4597,0
+SCCF.US,D,20250411,000000,18.73,18.74,18.5,18.74,1281,0
+SCCF.US,D,20250414,000000,18.6,18.74,18.56,18.74,3825,0
+SCCF.US,D,20250415,000000,18.74,18.81,18.73,18.8,1445,0
+SCCF.US,D,20250416,000000,18.71,19.02,18.69,18.96,5184,0
+SCCF.US,D,20250421,000000,18.748,18.748,18.6494,18.71,1697,0
+SCCF.US,D,20250422,000000,18.99,19.135,18.59,19.135,3365,0
+SCCF.US,D,20250423,000000,19.15,19.15,18.7,19.0727,2424,0
+SCCF.US,D,20250424,000000,19.23,19.25,19.23,19.25,1131,0
+SCCF.US,D,20250425,000000,19.16,19.55,19.16,19.55,4606,0
+SCCF.US,D,20250428,000000,19.43,19.45,19.02,19.25,10462,0
+SCCF.US,D,20250429,000000,19.01,19.25,19.01,19.25,2390,0
+SCCF.US,D,20250430,000000,19.25,19.25,19.11,19.12,2387,0
+SCCF.US,D,20250501,000000,19.18,19.55,19.1,19.53,11188,0
+SCCF.US,D,20250502,000000,19.5499,19.55,19.435,19.435,1658,0
+SCCF.US,D,20250505,000000,19.55,19.55,19.496,19.55,1788,0
+SCCF.US,D,20250506,000000,19.57,19.5947,19.57,19.5947,791,0
+SCCF.US,D,20250507,000000,19.33,19.55,19.31,19.31,5632,0
+SCCF.US,D,20250508,000000,19.27,19.545,19.27,19.545,664,0
+SCCF.US,D,20250509,000000,19.43,19.65,19.2801,19.46,10107,0
+SCCF.US,D,20250512,000000,19.354,19.354,19.354,19.354,841,0
+SCCF.US,D,20250513,000000,19.35,19.35,19,19.2815,3309,0
+SCCF.US,D,20250514,000000,19.2794,19.2794,19.2794,19.2794,686,0
+SCCF.US,D,20250515,000000,19.26,19.5,19.26,19.5,3342,0
+SCCF.US,D,20250516,000000,19.4736,19.4736,19.4736,19.4736,574,0
+SCCF.US,D,20250519,000000,19.4,19.5,19.2501,19.5,1149,0
+SCCF.US,D,20250520,000000,19.25,19.25,19.25,19.25,645,0
+SCCF.US,D,20250521,000000,19.25,19.354,19.25,19.26,2111,0
+SCCF.US,D,20250522,000000,19.01,19.03,19,19,793,0
+SCCF.US,D,20250527,000000,18.9,19.075,18.9,18.97,330,0
+SCCF.US,D,20250528,000000,18.5501,18.9201,18.55,18.55,4432,0
+SCCF.US,D,20250529,000000,18.83,19.048,18.8,18.85,12132,0
+SCCF.US,D,20250530,000000,18.83,18.93,18.77,18.93,2392,0
+SCCF.US,D,20250602,000000,18.5758,18.5758,18.5758,18.5758,539,0
+SCCF.US,D,20250604,000000,18.55,18.59,18.55,18.59,594,0
+SCCF.US,D,20250605,000000,18.75,18.75,18.75,18.75,910,0
+SCCF.US,D,20250606,000000,18.9,18.9,18.9,18.9,300,0
+SCCF.US,D,20250609,000000,19.01,19.01,18.85,18.9859,1879,0
+SCCF.US,D,20250610,000000,18.8025,18.9383,18.8,18.9147,1971,0
+SCCF.US,D,20250611,000000,18.6,18.825,18.55,18.75,4601,0
+SCCF.US,D,20250612,000000,19.02,19.31,19.02,19.31,4056,0
+SCCF.US,D,20250613,000000,19.3,19.38,19.15,19.25,3103,0
+SCCF.US,D,20250616,000000,19.12,19.4,19.1,19.1,4269,0
+SCCF.US,D,20250617,000000,19.24,19.25,19.24,19.25,214,0
+SCCF.US,D,20250618,000000,19.25,19.26,19.0516,19.0516,909,0
+SCCF.US,D,20250620,000000,19.08,19.08,19.06,19.06,1521,0
+SCCF.US,D,20250623,000000,19.08,19.08,19,19,1155,0
+SCCF.US,D,20250624,000000,19.04,19.04,19.04,19.04,260,0
+SCCF.US,D,20250626,000000,19.1126,19.1126,19.1126,19.1126,496,0
+SCCF.US,D,20250627,000000,19.1327,19.165,19.1327,19.165,801,0
+SCCF.US,D,20250630,000000,19.26,19.26,19.23,19.23,668,0
+SCCF.US,D,20250701,000000,19.1706,19.1706,19.1706,19.1706,779,0
+SCCF.US,D,20250702,000000,19.26,19.32,19.19,19.32,7298,0
+SCCF.US,D,20250707,000000,19.4499,19.5,19.4499,19.5,1944,0
+SCCF.US,D,20250708,000000,19.5413,19.5413,19.1168,19.4,6933,0
+SCCF.US,D,20250709,000000,19.4,19.4999,19.368,19.3988,1279,0
+SCCF.US,D,20250710,000000,19.4287,19.5,19.342,19.4528,1963,0
+SCCF.US,D,20250711,000000,19.47,19.5,19.4,19.5,860,0
+SCCF.US,D,20250714,000000,19.49,19.49,19.3896,19.47,1220,0
+SCCF.US,D,20250715,000000,19.2601,19.528,19.2601,19.528,4066,0
+SCCF.US,D,20250716,000000,19.55,19.67,19.55,19.67,1252,0
+SCCF.US,D,20250717,000000,19.75,19.75,19.5,19.75,2977,0
+SCCF.US,D,20250721,000000,19.7,19.7,19.6,19.6506,1682,0
+SCCF.US,D,20250722,000000,19.479,19.85,19.479,19.84,2321,0
+SCCF.US,D,20250723,000000,19.84,19.85,19.6585,19.6585,1334,0
+SCCF.US,D,20250724,000000,19.5413,19.5413,19.5413,19.5413,870,0
+SCCF.US,D,20250725,000000,19.552,19.62,19.55,19.6,1557,0
+SCCF.US,D,20250728,000000,19.644,19.7,19.45,19.4501,3660,0
+SCCF.US,D,20250729,000000,19.7,19.7,19.7,19.7,200,0
+SCCF.US,D,20250731,000000,19.6592,19.6592,19.53,19.54,926,0
+SCCF.US,D,20250801,000000,19.63,19.645,19.54,19.54,1718,0
+SCCF.US,D,20250805,000000,19.69,20.45,19.69,20.43,19694,0
+SCCF.US,D,20250806,000000,20.43,21,20.43,20.9656,6454,0
+SCCF.US,D,20250807,000000,21,21.3,20.99,21.3,3526,0
+SCCF.US,D,20250808,000000,21.39,21.43,21.25,21.43,5064,0
+SCCF.US,D,20250811,000000,21.42,21.82,21.4,21.62,11570,0
+SCCF.US,D,20250812,000000,21.67,21.82,21.62,21.82,6478,0
+SCCF.US,D,20250813,000000,21.82,22.19,21.7935,22.0061,3552,0
+SCCF.US,D,20250814,000000,22.0149,22.05,21.9056,21.98,4930,0
+SCCF.US,D,20250815,000000,21.89,21.95,21.8,21.8,7270,0
+SCCF.US,D,20250818,000000,21.8,21.97,21.7999,21.9699,2611,0
+SCCF.US,D,20250819,000000,21.8978,21.97,21.8081,21.95,2150,0
+SCCF.US,D,20250820,000000,21.98,22.07,21.977,22.07,2612,0
+SCCF.US,D,20250821,000000,22.1515,22.1515,22.08,22.1,2731,0
+SCCF.US,D,20250822,000000,22.19,22.74,22.19,22.3501,5672,0
+SCCF.US,D,20250825,000000,22.44,22.7,22.33,22.7,7588,0
+SCCF.US,D,20250826,000000,22.4997,22.74,22.48,22.735,9410,0
+SCCF.US,D,20250827,000000,22.7,22.72,22.7,22.71,3083,0
+SCCF.US,D,20250829,000000,22.79,23.58,22.7,22.82,5996,0
+SCCF.US,D,20250902,000000,23.1,23.5,22.72,22.82,10656,0
+SCCF.US,D,20250903,000000,22.89,23,22.7601,22.94,2600,0
+SCCF.US,D,20250904,000000,22.84,23.01,22.83,22.85,1927,0
+SCCF.US,D,20250905,000000,22.855,22.93,22.84,22.8565,11225,0
+SCCF.US,D,20250908,000000,22.85,22.95,22.85,22.95,5266,0
+SCCF.US,D,20250909,000000,23,23.69,22.9405,23.09,7071,0
+SCCF.US,D,20250910,000000,23.22,23.29,23.1,23.19,7789,0
+SCCF.US,D,20250911,000000,23.32,23.3392,23.19,23.19,976,0
+SCCF.US,D,20250912,000000,23.19,23.5,23.19,23.31,11142,0
+SCCF.US,D,20250915,000000,22.96,23.17,22.91,23.17,2715,0
+SCCF.US,D,20250916,000000,23.269,23.287,22.9,23.02,5202,0
+SCCF.US,D,20250917,000000,23.02,23.04,22.95,22.95,1920,0
+SCCF.US,D,20250918,000000,22.99,23.15,22.985,23.02,2323,0
+SCCF.US,D,20250919,000000,23.255,23.255,22.96,23.0716,2191,0
+SCCF.US,D,20250922,000000,22.97,23,22.97,22.98,1239,0
+SCCF.US,D,20250923,000000,23.01,23.14,23,23.14,3764,0
+SCCF.US,D,20250924,000000,23.01,23.15,23,23.12,5091,0
+SCCF.US,D,20250925,000000,23.05,23.05,23.05,23.05,453,0
+SCCF.US,D,20250926,000000,23.1,23.1,23.045,23.045,2215,0
+SCCF.US,D,20250929,000000,23.09,23.48,23,23.3101,4578,0
+SCCF.US,D,20250930,000000,23.32,23.47,23.3,23.3,2886,0
+SCCF.US,D,20251001,000000,23.31,23.31,23.1229,23.31,395,0
+SCCF.US,D,20251002,000000,23.18,23.3802,23.18,23.25,8595,0
+SCCF.US,D,20251003,000000,23.15,23.295,23.15,23.295,1452,0
+SCCF.US,D,20251006,000000,23.1188,23.43,23.1,23.25,2427,0
+SCCF.US,D,20251007,000000,23.25,23.25,23.25,23.25,213,0
+SCCF.US,D,20251008,000000,23.2935,23.2935,23.1434,23.1434,840,0
+SCCF.US,D,20251009,000000,23.2,23.3,23.14,23.3,2534,0
+SCCF.US,D,20251010,000000,23.02,23.12,22.4501,22.755,5287,0
+SCCF.US,D,20251013,000000,22.9648,22.9648,22.545,22.545,2193,0
+SCCF.US,D,20251014,000000,22.6,22.87,22.56,22.56,2964,0
+SCCF.US,D,20251015,000000,23.1,23.1,23.1,23.1,954,0
+SCCF.US,D,20251016,000000,20.79,23,20.79,22.94,592,0
+SCCF.US,D,20251017,000000,22.26,23.1,22.26,22.49,2733,0
+SCCF.US,D,20251021,000000,22.55,22.5677,22.55,22.55,1175,0
+SCCF.US,D,20251022,000000,22.51,23.07,22.51,22.84,8229,0
+SCCF.US,D,20251023,000000,22.88,23.11,22.87,22.87,1735,0
+SCCF.US,D,20251024,000000,22.8,23.06,22.66,22.85,4434,0
+SCCF.US,D,20251028,000000,22.9,22.965,22.9,22.965,2030,0
+SCCF.US,D,20251029,000000,22.68,22.912,22.68,22.8,1732,0
+SCCF.US,D,20251030,000000,22.8004,22.82,22.65,22.65,3702,0
+SCCF.US,D,20251031,000000,22.8,22.96,22.65,22.832,933,0
+SCCF.US,D,20251103,000000,22.8,22.8,22.8,22.8,144,0
+SCCF.US,D,20251104,000000,22.8,22.89,22.79,22.89,1346,0
+SCCF.US,D,20251105,000000,22.89,23.21,22.89,22.92,6235,0
+SCCF.US,D,20251106,000000,22.93,22.9594,22.3,22.94,2587,0
+SCCF.US,D,20251110,000000,22.95,22.95,22.92,22.92,2844,0
+SCCF.US,D,20251111,000000,23.09,23.09,22.905,22.96,8403,0
+SCCF.US,D,20251112,000000,23,23.05,22.9999,23.02,1374,0
+SCCF.US,D,20251114,000000,23.02,23.0883,22.965,23.03,2449,0
+SCCF.US,D,20251117,000000,23,23.1,23,23.07,4880,0
+SCCF.US,D,20251118,000000,23.1,23.1,23.02,23.07,2009,0
+SCCF.US,D,20251119,000000,23.04,23.1,23.02,23.1,6141,0
+SCCF.US,D,20251120,000000,23.1041,23.1041,23.02,23.02,876,0
+SCCF.US,D,20251121,000000,23.0071,23.175,23.0071,23.04,390,0
+SCCF.US,D,20251124,000000,23.1,23.1,23.06,23.06,850,0
+SCCF.US,D,20251125,000000,23.08,23.08,22.915,22.915,1700,0
+SCCF.US,D,20251126,000000,22.99,23.07,22.99,23.02,2573,0
+SCCF.US,D,20251128,000000,23.06,23.1,23.06,23.1,862,0
+SCCF.US,D,20251201,000000,23.13,23.14,23.13,23.13,1250,0
+SCCF.US,D,20251202,000000,23.1703,23.25,23.15,23.23,2289,0
+SCCF.US,D,20251203,000000,23.333,23.44,23.21,23.44,3344,0
+SCCF.US,D,20251204,000000,23.3,23.34,23.3,23.34,2140,0
+SCCF.US,D,20251205,000000,23.325,23.35,23.2514,23.35,3342,0
+SCCF.US,D,20251209,000000,23.44,23.45,23.44,23.45,703,0
+SCCF.US,D,20251210,000000,23.32,23.3511,23.32,23.3511,1845,0
+SCCF.US,D,20251211,000000,23.35,23.36,23.35,23.36,1435,0
+SCCF.US,D,20251215,000000,23.3,23.3,23.02,23.02,1223,0
+SCCF.US,D,20251216,000000,22.9,23.45,22.9,23.07,2190,0
+SCCF.US,D,20251217,000000,23.03,23.03,22.86,22.87,1336,0
+SCCF.US,D,20251218,000000,22.9202,22.93,22.9,22.93,1452,0
+SCCF.US,D,20251219,000000,22.88,23.15,22.88,23.15,1492,0
+SCCF.US,D,20251222,000000,23.15,23.15,23.082,23.1471,2521,0
+SCCF.US,D,20251223,000000,23.15,23.19,22.98,23.18,3013,0
+SCCF.US,D,20251224,000000,23.2,23.2,23.2,23.2,531,0
+SCCF.US,D,20251226,000000,23.2,23.2,23.03,23.2,464,0
+SCCF.US,D,20251229,000000,23.2,23.2,23.04,23.1001,3594,0
+SCCF.US,D,20251230,000000,23.12,23.2,23.12,23.2,1290,0
+SCCF.US,D,20251231,000000,23.2,23.242,23.13,23.212,1503,0
+SCCF.US,D,20260102,000000,23.15,23.32,23.15,23.31,2162,0
+SCCF.US,D,20260105,000000,23.14,23.1501,23.14,23.1501,666,0
+SCCF.US,D,20260106,000000,23.26,23.31,23.26,23.31,5026,0
+SCCF.US,D,20260107,000000,23.23,23.45,23.22,23.31,4242,0
+SCCF.US,D,20260108,000000,23.24,23.319,23.15,23.245,4760,0
+SCCF.US,D,20260109,000000,23.38,23.38,23.37,23.37,549,0
+SCCF.US,D,20260112,000000,23.3828,23.44,23.365,23.365,3093,0
+SCCF.US,D,20260113,000000,23.43,23.49,23.23,23.49,8923,0
+SCCF.US,D,20260114,000000,23.31,23.49,23.3,23.49,1845,0
+SCCF.US,D,20260115,000000,23.44,23.49,23.44,23.4779,3258,0
+SCCF.US,D,20260116,000000,23.19,23.64,23.17,23.49,8155,0
+SCCF.US,D,20260120,000000,23.51,23.52,23.42,23.4501,2780,0
+SCCF.US,D,20260121,000000,23.45,23.55,23.45,23.55,682,0
+SCCF.US,D,20260122,000000,23.45,23.64,23.45,23.64,2705,0
+SCCF.US,D,20260123,000000,23.48,23.68,23.48,23.6,3816,0
+SCCF.US,D,20260126,000000,23.5472,23.5472,23.41,23.41,3217,0
+SCCF.US,D,20260127,000000,22.9001,23.55,22.9001,23.491,1934,0
+SCCF.US,D,20260128,000000,23.39,23.45,23.25,23.4348,4451,0
+SCCF.US,D,20260129,000000,23.42,23.42,23.4,23.4,1255,0
+SCCF.US,D,20260130,000000,23.4,23.425,23.4,23.4,1435,0
+SCCF.US,D,20260202,000000,23.34,23.395,23.34,23.36,1837,0
+SCCF.US,D,20260203,000000,23.3,23.34,23.3,23.34,1875,0
+SCCF.US,D,20260204,000000,23.43,23.5,23.29,23.4046,1398,0
+SCCF.US,D,20260205,000000,23.36,23.36,23.33,23.33,961,0
+SCCF.US,D,20260209,000000,22.93,23.38,22.93,23.31,2771,0
+SCCF.US,D,20260210,000000,23.31,23.43,23.31,23.43,1316,0
+SCCF.US,D,20260213,000000,23.45,23.45,23.45,23.45,152,0
+SCCF.US,D,20260218,000000,23.45,23.5,23.44,23.5,5263,0
diff --git a/daily/us/nysemkt stocks/seb.us.txt b/daily/us/nysemkt stocks/seb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab11101498f60741e4feedacfe119ff61836cfb4
--- /dev/null
+++ b/daily/us/nysemkt stocks/seb.us.txt	
@@ -0,0 +1,7681 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEB.US,D,19920323,000000,119.753,123.357,119.753,122.468,303.5234612405,0
+SEB.US,D,19920324,000000,126.072,131.543,126.072,131.543,631.08838475747,0
+SEB.US,D,19920327,000000,129.716,129.716,127.889,127.889,194.33515340151,0
+SEB.US,D,19920406,000000,129.716,129.716,129.716,129.716,109.18830783899,0
+SEB.US,D,19920407,000000,127.889,127.889,126.991,126.991,109.18830783899,0
+SEB.US,D,19920409,000000,128.788,132.43,128.788,132.43,218.37661567798,0
+SEB.US,D,19920410,000000,134.257,136.064,132.43,136.064,520.89834932362,0
+SEB.US,D,19920413,000000,134.257,134.257,134.257,134.257,194.33515340151,0
+SEB.US,D,19920414,000000,134.257,134.257,132.43,132.43,520.89834932362,0
+SEB.US,D,19920416,000000,126.991,126.991,126.991,126.991,656.1315746288,0
+SEB.US,D,19920420,000000,126.991,126.991,126.991,126.991,109.18830783899,0
+SEB.US,D,19920421,000000,128.798,128.798,128.798,128.798,109.18830783899,0
+SEB.US,D,19920423,000000,130.633,130.633,130.633,130.633,85.146845562516,0
+SEB.US,D,19920428,000000,130.633,130.633,130.633,130.633,85.146845562516,0
+SEB.US,D,19920429,000000,131.543,131.543,131.543,131.543,109.18830783899,0
+SEB.US,D,19920504,000000,133.34,133.34,133.34,133.34,109.18830783899,0
+SEB.US,D,19920505,000000,135.167,136.974,135.167,136.974,109.18830783899,0
+SEB.US,D,19920506,000000,138.801,138.801,138.801,138.801,85.146845562516,0
+SEB.US,D,19920507,000000,138.791,140.118,138.791,139.23,303.5234612405,0
+SEB.US,D,19920508,000000,143.782,143.782,142.863,142.863,631.08838475747,0
+SEB.US,D,19920511,000000,141.036,141.036,139.668,139.668,109.18830783899,0
+SEB.US,D,19920513,000000,139.678,139.678,137.891,137.891,218.37661567798,0
+SEB.US,D,19920514,000000,136.064,136.064,136.064,136.064,85.146845562516,0
+SEB.US,D,19920518,000000,136.064,136.064,136.064,136.064,218.37661567798,0
+SEB.US,D,19920519,000000,137.891,137.891,137.891,137.891,109.18830783899,0
+SEB.US,D,19920520,000000,136.974,138.801,136.974,138.801,109.18830783899,0
+SEB.US,D,19920521,000000,138.801,138.801,138.801,138.801,85.146845562516,0
+SEB.US,D,19920526,000000,136.064,137.891,136.064,137.891,194.33515340151,0
+SEB.US,D,19920529,000000,139.668,140.578,139.668,140.578,109.18830783899,0
+SEB.US,D,19920603,000000,142.414,142.414,142.414,142.414,85.146845562516,0
+SEB.US,D,19920610,000000,144.241,146.058,144.241,146.058,194.33515340151,0
+SEB.US,D,19920611,000000,144.241,144.241,144.241,144.241,85.146845562516,0
+SEB.US,D,19920612,000000,139.668,139.668,139.668,139.668,303.5234612405,0
+SEB.US,D,19920616,000000,139.678,139.678,139.678,139.678,326.56319592212,0
+SEB.US,D,19920619,000000,141.505,145.039,141.505,145.039,993.71377409431,0
+SEB.US,D,19920622,000000,145.039,162.51,145.039,159.774,1740.0008322599,0
+SEB.US,D,19920623,000000,157.957,157.957,157.957,157.957,302.52173364564,0
+SEB.US,D,19920625,000000,156.14,156.14,154.343,154.343,109.18830783899,0
+SEB.US,D,19920626,000000,156.14,157.957,156.14,157.957,109.18830783899,0
+SEB.US,D,19920629,000000,156.14,157.957,156.14,157.957,109.18830783899,0
+SEB.US,D,19920630,000000,158.866,158.866,158.866,158.866,109.18830783899,0
+SEB.US,D,19920701,000000,157.957,160.683,156.14,156.14,2202.7989810821,0
+SEB.US,D,19920702,000000,157.957,163.398,157.957,163.398,1545.6656788584,0
+SEB.US,D,19920707,000000,161.601,161.601,160.683,160.683,109.18830783899,0
+SEB.US,D,19920708,000000,160.683,160.683,160.683,160.683,326.56319592212,0
+SEB.US,D,19920709,000000,158.866,158.866,156.14,156.14,435.75150376111,0
+SEB.US,D,19920722,000000,154.343,154.343,154.343,154.343,85.146845562516,0
+SEB.US,D,19920724,000000,156.14,156.14,156.14,156.14,85.146845562516,0
+SEB.US,D,19920729,000000,154.343,157.957,154.343,157.957,217.37488808312,0
+SEB.US,D,19920731,000000,157.957,159.774,157.957,159.774,109.18830783899,0
+SEB.US,D,19920803,000000,157.957,157.957,156.14,156.14,109.18830783899,0
+SEB.US,D,19920804,000000,156.14,156.14,156.14,156.14,85.146845562516,0
+SEB.US,D,19920807,000000,154.343,154.343,154.343,154.343,85.146845562516,0
+SEB.US,D,19920812,000000,156.14,156.14,156.14,156.14,302.52173364564,0
+SEB.US,D,19920814,000000,158.866,158.866,157.049,157.049,194.33515340151,0
+SEB.US,D,19920820,000000,155.252,155.252,154.343,154.343,194.33515340151,0
+SEB.US,D,19920824,000000,153.435,153.435,153.435,153.435,109.18830783899,0
+SEB.US,D,19920825,000000,152.516,152.516,152.516,152.516,109.18830783899,0
+SEB.US,D,19920826,000000,150.7,150.7,150.7,150.7,85.146845562516,0
+SEB.US,D,19920903,000000,150.7,150.7,150.7,150.7,85.146845562516,0
+SEB.US,D,19920904,000000,150.7,150.7,150.7,150.7,85.146845562516,0
+SEB.US,D,19920910,000000,150.7,150.7,150.7,150.7,109.18830783899,0
+SEB.US,D,19920911,000000,148.893,148.893,148.893,148.893,326.56319592212,0
+SEB.US,D,19920914,000000,148.204,148.204,148.204,148.204,1101.9003543385,0
+SEB.US,D,19920915,000000,149.222,149.222,149.222,149.222,109.18830783899,0
+SEB.US,D,19920922,000000,149.452,149.452,149.452,149.452,109.18830783899,0
+SEB.US,D,19920925,000000,149.452,149.452,149.452,149.452,109.18830783899,0
+SEB.US,D,19920929,000000,149.681,149.681,149.681,149.681,85.146845562516,0
+SEB.US,D,19921006,000000,148.084,148.084,148.084,148.084,109.18830783899,0
+SEB.US,D,19921008,000000,149.901,150.819,149.901,150.819,109.18830783899,0
+SEB.US,D,19921020,000000,149.003,149.003,147.186,147.186,217.37488808312,0
+SEB.US,D,19921029,000000,145.379,145.379,143.552,143.552,654.12811943909,0
+SEB.US,D,19921030,000000,143.552,146.287,143.552,146.287,326.56319592212,0
+SEB.US,D,19921102,000000,147.186,149.003,147.186,149.003,109.18830783899,0
+SEB.US,D,19921103,000000,150.819,150.819,150.819,150.819,85.146845562516,0
+SEB.US,D,19921104,000000,152.636,154.463,152.636,154.463,435.75150376111,0
+SEB.US,D,19921105,000000,152.636,152.636,149.901,150.819,326.56319592212,0
+SEB.US,D,19921106,000000,149.003,156.26,149.003,156.26,435.75150376111,0
+SEB.US,D,19921110,000000,156.26,156.26,155.372,155.372,543.93808400525,0
+SEB.US,D,19921116,000000,157.169,157.169,157.169,157.169,85.146845562516,0
+SEB.US,D,19921117,000000,156.709,156.709,155.582,155.582,217.37488808312,0
+SEB.US,D,19921119,000000,155.372,155.372,155.372,155.372,217.37488808312,0
+SEB.US,D,19921120,000000,157.169,158.756,157.169,158.756,326.56319592212,0
+SEB.US,D,19921124,000000,158.756,163.507,158.756,162.619,765.31988246779,0
+SEB.US,D,19921130,000000,161.72,161.72,161.72,161.72,217.37488808312,0
+SEB.US,D,19921208,000000,163.517,163.517,163.517,163.517,741.27842019131,0
+SEB.US,D,19921209,000000,162.17,162.17,160.803,160.803,193.33342580665,0
+SEB.US,D,19921210,000000,162.619,162.619,162.619,162.619,109.18830783899,0
+SEB.US,D,19921216,000000,164.406,164.406,163.627,163.627,326.56319592212,0
+SEB.US,D,19921217,000000,165.434,165.434,165.434,165.434,85.146845562516,0
+SEB.US,D,19921218,000000,163.627,164.516,163.627,164.516,193.33342580665,0
+SEB.US,D,19921224,000000,166.363,168.2,166.363,168.2,193.33342580665,0
+SEB.US,D,19921228,000000,170.036,170.036,170.036,170.036,109.18830783899,0
+SEB.US,D,19921229,000000,168.19,168.19,166.353,166.353,109.18830783899,0
+SEB.US,D,19921230,000000,168.2,168.2,168.2,168.2,109.18830783899,0
+SEB.US,D,19921231,000000,168.2,168.2,168.2,168.2,109.18830783899,0
+SEB.US,D,19930104,000000,170.036,170.945,170.036,170.945,410.70831388978,0
+SEB.US,D,19930106,000000,169.577,169.577,169.577,169.577,326.56319592212,0
+SEB.US,D,19930107,000000,169.118,169.118,169.118,169.118,630.08665716262,0
+SEB.US,D,19930112,000000,169.118,169.118,169.118,169.118,85.146845562516,0
+SEB.US,D,19930115,000000,169.118,169.118,169.118,169.118,85.146845562516,0
+SEB.US,D,19930118,000000,169.807,169.807,169.807,169.807,109.18830783899,0
+SEB.US,D,19930119,000000,167.97,167.97,167.97,167.97,85.146845562516,0
+SEB.US,D,19930120,000000,169.807,170.036,169.807,170.036,193.33342580665,0
+SEB.US,D,19930121,000000,168.2,168.2,168.2,168.2,109.18830783899,0
+SEB.US,D,19930125,000000,170.036,170.036,170.036,170.036,85.146845562516,0
+SEB.US,D,19930128,000000,171.853,171.853,171.853,171.853,109.18830783899,0
+SEB.US,D,19930129,000000,171.853,171.853,170.036,171.853,434.74977616626,0
+SEB.US,D,19930202,000000,173.67,176.375,173.67,176.375,193.33342580665,0
+SEB.US,D,19930203,000000,178.202,180.009,178.202,180.009,109.18830783899,0
+SEB.US,D,19930204,000000,180.917,190.921,180.917,190.921,991.71031890459,0
+SEB.US,D,19930205,000000,190.921,190.921,190.921,190.921,434.74977616626,0
+SEB.US,D,19930208,000000,190.001,190.001,190.001,190.001,1100.8986267436,0
+SEB.US,D,19930209,000000,190.001,190.001,190.001,190.001,654.12811943909,0
+SEB.US,D,19930210,000000,190.921,200.024,190.921,200.024,519.89662172877,0
+SEB.US,D,19930211,000000,201.851,206.383,200.024,206.383,966.66712903326,0
+SEB.US,D,19930212,000000,211.824,214.54,209.119,210.916,1956.3739927482,0
+SEB.US,D,19930216,000000,210.916,210.916,207.292,209.119,217.37488808312,0
+SEB.US,D,19930217,000000,210.916,212.723,209.119,209.119,326.56319592212,0
+SEB.US,D,19930218,000000,209.119,210.916,209.119,209.119,854.47363840971,0
+SEB.US,D,19930219,000000,210.916,215.437,210.916,215.437,654.12811943909,0
+SEB.US,D,19930222,000000,216.367,220.04,215.447,218.203,3055.269164302,0
+SEB.US,D,19930223,000000,216.357,216.357,209.119,211.824,2199.7937982974,0
+SEB.US,D,19930224,000000,213.411,213.411,209.119,209.119,654.12811943909,0
+SEB.US,D,19930225,000000,207.292,213.411,207.292,209.997,2947.0825840579,0
+SEB.US,D,19930301,000000,209.997,209.997,209.119,209.997,410.70831388978,0
+SEB.US,D,19930302,000000,208.21,212.723,208.21,212.723,543.93808400525,0
+SEB.US,D,19930303,000000,213.65,221.847,213.65,218.203,854.47363840971,0
+SEB.US,D,19930304,000000,218.203,218.203,218.203,218.203,217.37488808312,0
+SEB.US,D,19930305,000000,216.367,220.04,216.367,220.04,410.70831388978,0
+SEB.US,D,19930308,000000,221.847,224.562,221.847,224.562,434.74977616626,0
+SEB.US,D,19930309,000000,221.847,222.985,220.948,222.985,740.27669259646,0
+SEB.US,D,19930310,000000,224.802,227.278,224.802,227.178,543.93808400525,0
+SEB.US,D,19930311,000000,227.178,227.178,227.178,227.178,193.33342580665,0
+SEB.US,D,19930312,000000,225.371,226.279,223.574,226.279,217.37488808312,0
+SEB.US,D,19930315,000000,224.462,224.462,224.462,224.462,85.146845562516,0
+SEB.US,D,19930316,000000,226.269,227.388,225.591,225.591,878.5151006862,0
+SEB.US,D,19930317,000000,225.591,226.948,225.591,226.948,193.33342580665,0
+SEB.US,D,19930318,000000,226.489,226.948,226.489,226.948,193.33342580665,0
+SEB.US,D,19930324,000000,225.141,225.141,223.334,223.334,109.18830783899,0
+SEB.US,D,19930331,000000,221.518,222.645,221.518,222.645,193.33342580665,0
+SEB.US,D,19930401,000000,220.828,220.828,219.001,219.001,109.18830783899,0
+SEB.US,D,19930402,000000,217.394,217.394,210.107,210.107,302.52173364564,0
+SEB.US,D,19930405,000000,211.704,211.704,211.704,211.704,109.18830783899,0
+SEB.US,D,19930406,000000,213.291,213.291,212.833,212.833,109.18830783899,0
+SEB.US,D,19930408,000000,212.833,212.833,212.833,212.833,85.146845562516,0
+SEB.US,D,19930412,000000,214.63,218.313,214.63,218.313,629.08492956776,0
+SEB.US,D,19930415,000000,217.394,217.394,217.394,217.394,109.18830783899,0
+SEB.US,D,19930419,000000,216.477,216.477,216.477,216.477,109.18830783899,0
+SEB.US,D,19930420,000000,216.477,216.477,216.477,216.477,193.33342580665,0
+SEB.US,D,19930421,000000,218.084,218.084,217.284,217.284,434.74977616626,0
+SEB.US,D,19930423,000000,217.394,217.394,217.394,217.394,326.56319592212,0
+SEB.US,D,19930427,000000,218.313,218.313,218.313,218.313,217.37488808312,0
+SEB.US,D,19930429,000000,219.231,230.112,219.231,227.388,2504.3189871328,0
+SEB.US,D,19930430,000000,229.224,231.041,229.224,231.041,217.37488808312,0
+SEB.US,D,19930503,000000,232.868,232.868,230.122,230.122,1185.0437447112,0
+SEB.US,D,19930504,000000,231.949,231.949,231.949,231.949,109.18830783899,0
+SEB.US,D,19930505,000000,230.122,233.786,230.122,230.122,764.31815487293,0
+SEB.US,D,19930506,000000,228.295,228.295,226.489,226.489,109.18830783899,0
+SEB.US,D,19930507,000000,224.682,224.682,223.334,223.794,519.89662172877,0
+SEB.US,D,19930510,000000,223.794,223.794,220.15,220.15,629.08492956776,0
+SEB.US,D,19930512,000000,220.15,220.15,220.15,220.15,217.37488808312,0
+SEB.US,D,19930513,000000,220.15,220.15,218.543,218.543,302.52173364564,0
+SEB.US,D,19930514,000000,218.313,218.313,216.477,216.477,410.70831388978,0
+SEB.US,D,19930518,000000,217.394,217.394,217.394,217.394,85.146845562516,0
+SEB.US,D,19930525,000000,217.394,217.394,213.75,213.75,4400.5893241897,0
+SEB.US,D,19930527,000000,214.63,214.63,213.75,213.75,109.18830783899,0
+SEB.US,D,19930601,000000,211.923,211.923,197.389,197.389,878.5151006862,0
+SEB.US,D,19930602,000000,198.297,202.4,198.297,202.4,852.47018322001,0
+SEB.US,D,19930604,000000,202.4,202.4,202.4,202.4,85.146845562516,0
+SEB.US,D,19930607,000000,201.941,201.941,201.941,201.941,629.08492956776,0
+SEB.US,D,19930615,000000,200.124,200.124,198.876,198.876,739.27496500161,0
+SEB.US,D,19930616,000000,199.336,199.336,199.336,199.336,108.18658024413,0
+SEB.US,D,19930621,000000,197.499,197.499,196.59,196.59,108.18658024413,0
+SEB.US,D,19930622,000000,194.753,194.753,193.845,193.845,108.18658024413,0
+SEB.US,D,19930623,000000,192.048,192.048,186.587,186.587,518.89489413392,0
+SEB.US,D,19930624,000000,188.384,188.384,188.384,188.384,108.18658024413,0
+SEB.US,D,19930625,000000,183.833,183.833,183.833,183.833,629.08492956776,0
+SEB.US,D,19930628,000000,182.016,182.016,177.483,177.483,852.47018322001,0
+SEB.US,D,19930629,000000,177.483,177.483,171.584,173.401,1099.8968991487,0
+SEB.US,D,19930630,000000,172.951,173.75,171.124,173.75,878.5151006862,0
+SEB.US,D,19930702,000000,175.556,178.382,175.556,178.382,518.89489413392,0
+SEB.US,D,19930706,000000,178.382,178.382,178.382,178.382,434.74977616626,0
+SEB.US,D,19930707,000000,179.29,179.29,179.29,179.29,85.146845562516,0
+SEB.US,D,19930708,000000,181.116,183.833,181.116,182.016,518.89489413392,0
+SEB.US,D,19930709,000000,183.833,183.833,183.833,183.833,108.18658024413,0
+SEB.US,D,19930713,000000,183.833,185.66,183.833,185.66,518.89489413392,0
+SEB.US,D,19930714,000000,187.507,187.507,187.507,187.507,85.146845562516,0
+SEB.US,D,19930715,000000,189.304,191.13,189.304,191.13,217.37488808312,0
+SEB.US,D,19930716,000000,192.946,197.499,192.946,197.499,325.56146832727,0
+SEB.US,D,19930719,000000,199.336,200.234,199.336,200.234,108.18658024413,0
+SEB.US,D,19930720,000000,198.417,198.417,198.417,198.417,108.18658024413,0
+SEB.US,D,19930721,000000,198.417,198.417,198.417,198.417,108.18658024413,0
+SEB.US,D,19930723,000000,196.59,196.59,196.59,196.59,108.18658024413,0
+SEB.US,D,19930728,000000,195.682,195.682,195.682,195.682,965.66540143842,0
+SEB.US,D,19930730,000000,197.499,198.876,197.049,197.049,193.33342580665,0
+SEB.US,D,19930802,000000,196.59,196.59,196.59,196.59,653.12639184424,0
+SEB.US,D,19930803,000000,196.59,196.59,196.59,196.59,434.74977616626,0
+SEB.US,D,19930804,000000,195.672,195.792,195.672,195.792,763.31642727808,0
+SEB.US,D,19930809,000000,194.753,194.753,194.753,194.753,108.18658024413,0
+SEB.US,D,19930810,000000,192.946,192.946,191.13,191.13,108.18658024413,0
+SEB.US,D,19930811,000000,191.121,191.121,181.106,181.106,434.74977616626,0
+SEB.US,D,19930812,000000,182.923,182.923,181.106,181.106,108.18658024413,0
+SEB.US,D,19930816,000000,179.29,179.29,179.29,179.29,108.18658024413,0
+SEB.US,D,19930818,000000,181.116,182.016,181.116,182.016,193.33342580665,0
+SEB.US,D,19930819,000000,180.189,180.189,180.189,180.189,85.146845562516,0
+SEB.US,D,19930824,000000,181.106,181.106,181.106,181.106,85.146845562516,0
+SEB.US,D,19930825,000000,181.106,181.106,181.106,181.106,193.33342580665,0
+SEB.US,D,19930826,000000,179.29,179.29,178.382,178.382,108.18658024413,0
+SEB.US,D,19930901,000000,176.565,176.565,176.565,176.565,85.146845562516,0
+SEB.US,D,19930902,000000,167.461,169.298,167.461,169.298,1321.2786976113,0
+SEB.US,D,19930903,000000,172.951,172.951,172.951,172.951,1321.2786976113,0
+SEB.US,D,19930907,000000,171.124,171.124,171.124,171.124,108.18658024413,0
+SEB.US,D,19930913,000000,171.134,172.951,171.134,172.951,410.70831388978,0
+SEB.US,D,19930922,000000,172.262,174.079,172.262,174.079,193.33342580665,0
+SEB.US,D,19931004,000000,174.079,174.079,174.079,174.079,652.12466424938,0
+SEB.US,D,19931006,000000,174.988,174.988,174.988,174.988,325.56146832727,0
+SEB.US,D,19931007,000000,174.998,175.896,174.998,175.896,1207.081751798,0
+SEB.US,D,19931008,000000,175.896,175.896,175.896,175.896,217.37488808312,0
+SEB.US,D,19931011,000000,175.896,175.896,175.896,175.896,84.145117967662,0
+SEB.US,D,19931014,000000,175.896,176.805,175.896,175.896,2084.5951248894,0
+SEB.US,D,19931015,000000,174.079,174.079,174.079,174.079,108.18658024413,0
+SEB.US,D,19931019,000000,174.079,174.079,174.079,174.079,108.18658024413,0
+SEB.US,D,19931020,000000,174.079,174.079,174.079,174.079,108.18658024413,0
+SEB.US,D,19931021,000000,173.171,173.171,173.171,173.171,108.18658024413,0
+SEB.US,D,19931022,000000,172.721,172.951,172.721,172.951,433.7480485714,0
+SEB.US,D,19931025,000000,172.951,172.951,172.951,172.951,108.18658024413,0
+SEB.US,D,19931026,000000,172.272,172.272,167.68,167.68,409.70658629493,0
+SEB.US,D,19931027,000000,164.017,167.68,160.383,167.68,738.27323740675,0
+SEB.US,D,19931029,000000,169.517,171.354,169.517,171.354,217.37488808312,0
+SEB.US,D,19931101,000000,169.517,169.517,168.828,168.828,108.18658024413,0
+SEB.US,D,19931104,000000,168.599,168.599,168.599,168.599,108.18658024413,0
+SEB.US,D,19931105,000000,166.762,166.762,164.017,164.017,518.89489413392,0
+SEB.US,D,19931108,000000,162.22,163.118,160.853,160.853,877.51337309134,0
+SEB.US,D,19931109,000000,162.669,163.557,162.669,163.557,108.18658024413,0
+SEB.US,D,19931117,000000,161.77,161.77,161.081,161.081,301.52000605079,0
+SEB.US,D,19931118,000000,160.853,160.853,160.853,160.853,851.46845562516,0
+SEB.US,D,19931119,000000,159.474,160.383,158.566,160.383,193.33342580665,0
+SEB.US,D,19931123,000000,160.383,160.383,160.383,160.383,1429.4652778554,0
+SEB.US,D,19931124,000000,160.383,160.383,160.383,160.383,108.18658024413,0
+SEB.US,D,19931129,000000,160.383,160.383,160.383,160.383,108.18658024413,0
+SEB.US,D,19931130,000000,160.383,160.383,160.383,160.383,217.37488808312,0
+SEB.US,D,19931201,000000,160.383,160.383,159.474,159.474,409.70658629493,0
+SEB.US,D,19931202,000000,159.474,159.474,159.474,159.474,217.37488808312,0
+SEB.US,D,19931203,000000,160.383,160.383,160.383,160.383,108.18658024413,0
+SEB.US,D,19931206,000000,161.081,164.017,160.393,164.017,628.08320197291,0
+SEB.US,D,19931207,000000,165.844,173.171,165.844,169.527,433.7480485714,0
+SEB.US,D,19931208,000000,167.68,174.079,167.68,174.079,409.70658629493,0
+SEB.US,D,19931209,000000,170.425,172.262,170.425,172.262,542.93635641039,0
+SEB.US,D,19931210,000000,174.079,174.988,174.079,174.988,108.18658024413,0
+SEB.US,D,19931214,000000,176.805,177.713,176.805,176.805,217.37488808312,0
+SEB.US,D,19931215,000000,179.519,179.519,179.519,179.519,84.145117967662,0
+SEB.US,D,19931217,000000,177.952,177.952,176.115,176.115,216.37316048828,0
+SEB.US,D,19931220,000000,174.309,174.309,172.482,172.482,216.37316048828,0
+SEB.US,D,19931227,000000,170.655,170.655,170.655,170.655,108.18658024413,0
+SEB.US,D,19931228,000000,170.655,170.655,170.655,170.655,84.145117967662,0
+SEB.US,D,19931229,000000,169.747,169.747,169.747,169.747,108.18658024413,0
+SEB.US,D,19940103,000000,171.584,171.584,171.584,171.584,84.145117967662,0
+SEB.US,D,19940104,000000,169.747,171.584,169.747,171.584,193.33342580665,0
+SEB.US,D,19940111,000000,173.391,173.391,173.391,173.391,651.12293665453,0
+SEB.US,D,19940112,000000,173.401,174.309,173.401,174.309,216.37316048828,0
+SEB.US,D,19940113,000000,172.482,172.482,172.033,172.033,108.18658024413,0
+SEB.US,D,19940117,000000,170.655,172.482,169.747,172.482,216.37316048828,0
+SEB.US,D,19940118,000000,171.574,171.574,168.818,168.818,216.37316048828,0
+SEB.US,D,19940120,000000,166.971,168.818,166.971,168.818,108.18658024413,0
+SEB.US,D,19940121,000000,168.818,168.818,168.818,168.818,108.18658024413,0
+SEB.US,D,19940125,000000,168.818,168.818,168.818,168.818,84.145117967662,0
+SEB.US,D,19940126,000000,170.655,170.655,170.655,170.655,108.18658024413,0
+SEB.US,D,19940131,000000,168.818,170.206,167.9,170.206,1538.6535856944,0
+SEB.US,D,19940203,000000,170.655,171.114,170.655,171.114,541.93462881554,0
+SEB.US,D,19940204,000000,171.584,171.584,171.584,171.584,108.18658024413,0
+SEB.US,D,19940209,000000,169.747,169.747,167.9,167.9,108.18658024413,0
+SEB.US,D,19940210,000000,169.747,169.747,169.747,169.747,850.4667280303,0
+SEB.US,D,19940214,000000,167.9,171.584,167.9,171.584,216.37316048828,0
+SEB.US,D,19940215,000000,173.391,173.391,173.391,173.391,84.145117967662,0
+SEB.US,D,19940216,000000,173.391,175.208,173.391,175.208,108.18658024413,0
+SEB.US,D,19940217,000000,177.035,185.69,177.035,185.69,1427.4618226657,0
+SEB.US,D,19940218,000000,185.69,185.69,185.69,185.69,738.27323740675,0
+SEB.US,D,19940222,000000,185.69,185.69,185.69,185.69,84.145117967662,0
+SEB.US,D,19940223,000000,186.387,186.387,182.495,182.953,2058.5502074232,0
+SEB.US,D,19940224,000000,182.495,182.495,177.952,177.952,225.38870884196,0
+SEB.US,D,19940225,000000,176.115,176.115,176.115,176.115,108.18658024413,0
+SEB.US,D,19940228,000000,177.952,186.158,177.952,182.495,541.93462881554,0
+SEB.US,D,19940301,000000,180.669,187.077,179.759,182.495,874.50819030678,0
+SEB.US,D,19940303,000000,184.322,184.322,182.495,182.495,1292.2285973606,0
+SEB.US,D,19940307,000000,182.485,182.485,179.749,179.749,216.37316048828,0
+SEB.US,D,19940308,000000,181.576,181.576,181.576,181.576,84.145117967662,0
+SEB.US,D,19940309,000000,183.413,185.23,182.495,182.495,541.93462881554,0
+SEB.US,D,19940311,000000,184.322,184.322,178.842,178.842,325.56146832727,0
+SEB.US,D,19940314,000000,180.669,180.669,180.669,180.669,84.145117967662,0
+SEB.US,D,19940315,000000,178.842,180.897,178.842,180.897,432.74632097655,0
+SEB.US,D,19940316,000000,180.897,180.897,180.897,180.897,540.93290122069,0
+SEB.US,D,19940317,000000,180.897,182.724,178.162,178.162,408.70485870008,0
+SEB.US,D,19940318,000000,179.989,179.989,176.335,177.254,516.89143894421,0
+SEB.US,D,19940321,000000,177.254,177.254,177.254,177.254,84.145117967662,0
+SEB.US,D,19940322,000000,175.198,175.198,173.381,173.381,516.89143894421,0
+SEB.US,D,19940323,000000,173.61,173.61,169.957,169.957,408.70485870008,0
+SEB.US,D,19940329,000000,168.11,168.11,168.11,168.11,216.37316048828,0
+SEB.US,D,19940331,000000,166.273,166.273,165.344,165.344,432.74632097655,0
+SEB.US,D,19940404,000000,167.191,167.191,163.527,163.527,300.51827845594,0
+SEB.US,D,19940405,000000,161.72,161.72,159.884,159.884,192.3316982118,0
+SEB.US,D,19940406,000000,159.884,160.803,158.057,158.057,737.2715098119,0
+SEB.US,D,19940407,000000,158.057,159.884,158.057,159.884,516.89143894421,0
+SEB.US,D,19940408,000000,161.72,162.629,161.72,162.629,324.55974073241,0
+SEB.US,D,19940415,000000,162.629,163.527,162.629,163.527,540.93290122069,0
+SEB.US,D,19940418,000000,164.426,165.344,163.527,163.527,873.50646271192,0
+SEB.US,D,19940419,000000,164.416,166.263,164.416,166.263,1316.270059637,0
+SEB.US,D,19940420,000000,166.263,166.263,166.263,166.263,324.55974073241,0
+SEB.US,D,19940421,000000,168.11,168.11,168.11,168.11,216.37316048828,0
+SEB.US,D,19940426,000000,166.263,166.263,164.416,164.416,324.55974073241,0
+SEB.US,D,19940428,000000,162.629,162.629,162.629,162.629,324.55974073241,0
+SEB.US,D,19940502,000000,162.629,162.629,162.629,162.629,324.55974073241,0
+SEB.US,D,19940503,000000,160.803,163.527,160.803,163.527,1204.0765690135,0
+SEB.US,D,19940505,000000,164.416,164.416,164.416,164.416,216.37316048828,0
+SEB.US,D,19940506,000000,163.527,163.527,163.527,163.527,216.37316048828,0
+SEB.US,D,19940509,000000,163.527,163.527,163.527,163.527,324.55974073241,0
+SEB.US,D,19940511,000000,162.18,162.18,162.18,162.18,324.55974073241,0
+SEB.US,D,19940512,000000,163.987,163.987,162.629,162.629,540.93290122069,0
+SEB.US,D,19940516,000000,164.306,164.875,164.306,164.875,324.55974073241,0
+SEB.US,D,19940519,000000,166.153,168,166.153,168,216.37316048828,0
+SEB.US,D,19940520,000000,168,168,168,168,216.37316048828,0
+SEB.US,D,19940523,000000,169.847,169.847,169.847,169.847,216.37316048828,0
+SEB.US,D,19940524,000000,170.186,171.784,170.186,171.784,324.55974073241,0
+SEB.US,D,19940525,000000,173.61,174.528,173.61,174.528,324.55974073241,0
+SEB.US,D,19940526,000000,174.978,174.978,174.978,174.978,216.37316048828,0
+SEB.US,D,19940527,000000,174.978,174.978,174.978,174.978,216.37316048828,0
+SEB.US,D,19940531,000000,176.335,176.335,172.701,172.701,324.55974073241,0
+SEB.US,D,19940609,000000,172.701,172.701,170.875,170.875,324.55974073241,0
+SEB.US,D,19940614,000000,169.038,169.038,164.645,166.492,847.46154524574,0
+SEB.US,D,19940616,000000,164.645,166.492,164.645,166.492,216.37316048828,0
+SEB.US,D,19940617,000000,168.339,168.339,168.339,168.339,216.37316048828,0
+SEB.US,D,19940623,000000,168.339,170.186,168.339,170.186,2076.5813041305,0
+SEB.US,D,19940624,000000,168.339,168.339,166.482,167.411,324.55974073241,0
+SEB.US,D,19940628,000000,167.421,167.421,163.747,163.747,324.55974073241,0
+SEB.US,D,19940629,000000,162.16,162.16,157.807,157.807,1314.2666044473,0
+SEB.US,D,19940630,000000,157.577,158.266,155.092,155.092,2733.7146063542,0
+SEB.US,D,19940701,000000,155.532,161.021,155.532,158.276,649.11948146483,0
+SEB.US,D,19940706,000000,158.276,158.276,158.276,158.276,324.55974073241,0
+SEB.US,D,19940707,000000,160.103,161.94,160.103,160.553,324.55974073241,0
+SEB.US,D,19940708,000000,160.103,160.103,158.276,158.276,216.37316048828,0
+SEB.US,D,19940712,000000,158.276,160.103,158.276,160.103,216.37316048828,0
+SEB.US,D,19940713,000000,160.103,161.94,160.103,161.94,324.55974073241,0
+SEB.US,D,19940719,000000,161.94,161.94,161.94,161.94,324.55974073241,0
+SEB.US,D,19940720,000000,163.747,164.177,163.747,164.177,540.93290122069,0
+SEB.US,D,19940721,000000,164.645,168.229,164.645,166.383,324.55974073241,0
+SEB.US,D,19940722,000000,167.411,167.411,167.411,167.411,216.37316048828,0
+SEB.US,D,19940726,000000,165.564,165.564,163.747,163.747,216.37316048828,0
+SEB.US,D,19940727,000000,164.635,164.635,164.635,164.635,985.69995333547,0
+SEB.US,D,19940729,000000,166.482,166.482,164.635,164.635,324.55974073241,0
+SEB.US,D,19940801,000000,164.635,164.635,164.635,164.635,324.55974073241,0
+SEB.US,D,19940803,000000,167.421,173.849,167.421,167.88,1314.2666044473,0
+SEB.US,D,19940804,000000,166.951,166.951,166.951,166.951,216.37316048828,0
+SEB.US,D,19940805,000000,167.411,167.411,167.411,167.411,216.37316048828,0
+SEB.US,D,19940808,000000,165.564,165.564,161.021,161.021,649.11948146483,0
+SEB.US,D,19940809,000000,161.021,161.021,161.021,161.021,1202.0731138237,0
+SEB.US,D,19940810,000000,161.012,161.94,161.012,161.94,324.55974073241,0
+SEB.US,D,19940811,000000,161.95,161.95,161.021,161.021,985.69995333547,0
+SEB.US,D,19940812,000000,159.186,159.186,155.532,157.349,649.11948146483,0
+SEB.US,D,19940816,000000,157.349,157.349,153.725,155.532,1202.0731138237,0
+SEB.US,D,19940819,000000,157.349,157.577,157.349,157.577,540.93290122069,0
+SEB.US,D,19940822,000000,158.266,160.553,158.266,160.553,649.11948146483,0
+SEB.US,D,19940823,000000,161.021,161.021,160.103,160.103,324.55974073241,0
+SEB.US,D,19940824,000000,160.103,161.94,160.103,161.94,540.93290122069,0
+SEB.US,D,19940825,000000,162.848,168.339,162.848,168.339,540.93290122069,0
+SEB.US,D,19940829,000000,166.492,166.492,164.645,166.492,985.69995333547,0
+SEB.US,D,19940830,000000,166.951,168.798,166.951,168.798,324.55974073241,0
+SEB.US,D,19940831,000000,169.028,171.564,168.798,171.564,2404.1462276475,0
+SEB.US,D,19940901,000000,169.727,169.727,169.727,169.727,985.69995333547,0
+SEB.US,D,19940902,000000,169.268,169.268,169.268,169.268,985.69995333547,0
+SEB.US,D,19940906,000000,167.88,167.88,166.951,166.951,3386.8409981984,0
+SEB.US,D,19940907,000000,166.951,166.951,166.951,166.951,216.37316048828,0
+SEB.US,D,19940908,000000,165.564,166.492,165.564,166.492,1202.0731138237,0
+SEB.US,D,19940912,000000,163.747,163.747,162.848,162.848,1750.0181082085,0
+SEB.US,D,19940913,000000,164.635,164.635,164.635,164.635,216.37316048828,0
+SEB.US,D,19940914,000000,163.977,163.977,162.619,162.619,323.55801313756,0
+SEB.US,D,19940916,000000,163.967,165.794,163.967,165.794,323.55801313756,0
+SEB.US,D,19940919,000000,167.65,167.65,167.65,167.65,323.55801313756,0
+SEB.US,D,19940920,000000,167.421,168.349,167.421,168.349,1312.2631492576,0
+SEB.US,D,19940922,000000,168.349,168.349,166.492,166.492,323.55801313756,0
+SEB.US,D,19940923,000000,168.349,168.579,167.421,168.579,649.11948146483,0
+SEB.US,D,19940928,000000,168.569,168.569,165.794,165.794,649.11948146483,0
+SEB.US,D,19941004,000000,167.65,167.65,167.65,167.65,216.37316048828,0
+SEB.US,D,19941013,000000,167.65,167.65,167.65,167.65,216.37316048828,0
+SEB.US,D,19941017,000000,165.804,165.804,164.875,164.875,323.55801313756,0
+SEB.US,D,19941020,000000,163.058,163.058,163.058,163.058,216.37316048828,0
+SEB.US,D,19941025,000000,164.865,169.038,163.977,169.038,2073.576121346,0
+SEB.US,D,19941028,000000,167.181,167.181,165.794,166.951,1312.2631492576,0
+SEB.US,D,19941101,000000,165.334,165.334,164.875,164.875,539.93117362584,0
+SEB.US,D,19941102,000000,163.058,163.058,161.241,161.241,984.69822574062,0
+SEB.US,D,19941107,000000,161.241,161.241,161.241,161.241,216.37316048828,0
+SEB.US,D,19941108,000000,159.404,159.404,158.496,158.496,323.55801313756,0
+SEB.US,D,19941111,000000,158.956,158.956,157.119,157.119,323.55801313756,0
+SEB.US,D,19941114,000000,157.119,157.119,157.119,157.119,216.37316048828,0
+SEB.US,D,19941115,000000,157.219,157.219,155.512,155.512,323.55801313756,0
+SEB.US,D,19941117,000000,155.522,155.522,153.824,153.824,323.55801313756,0
+SEB.US,D,19941118,000000,151.179,152.546,150.25,150.25,1532.6432201253,0
+SEB.US,D,19941122,000000,149.332,149.332,148.414,148.414,323.55801313756,0
+SEB.US,D,19941123,000000,146.587,148.414,146.587,148.414,323.55801313756,0
+SEB.US,D,19941129,000000,150.25,150.25,148.414,148.414,539.93117362584,0
+SEB.US,D,19941202,000000,148.423,148.423,146.597,146.597,216.37316048828,0
+SEB.US,D,19941205,000000,144.989,148.414,144.989,148.414,323.55801313756,0
+SEB.US,D,19941208,000000,149.332,150.24,148.414,148.643,1312.2631492576,0
+SEB.US,D,19941213,000000,150.48,154.153,150.48,154.153,323.55801313756,0
+SEB.US,D,19941214,000000,154.383,154.383,154.383,154.383,215.37143289342,0
+SEB.US,D,19941215,000000,153.465,155.302,153.465,155.302,215.37143289342,0
+SEB.US,D,19941216,000000,155.202,155.202,155.202,155.202,215.37143289342,0
+SEB.US,D,19941219,000000,154.623,156.43,154.623,154.623,3593.1968827381,0
+SEB.US,D,19941220,000000,154.153,154.153,153.235,153.235,981.69304295606,0
+SEB.US,D,19941221,000000,155.082,155.082,154.153,155.082,323.55801313756,0
+SEB.US,D,19941223,000000,155.082,155.082,153.705,153.705,648.11775386997,0
+SEB.US,D,19941228,000000,151.858,151.858,150.011,150.011,215.37143289342,0
+SEB.US,D,19941230,000000,150.48,150.48,147.715,147.715,323.55801313756,0
+SEB.US,D,19950104,000000,148.414,148.414,146.816,146.816,648.11775386997,0
+SEB.US,D,19950106,000000,147.715,147.715,146.816,146.816,323.55801313756,0
+SEB.US,D,19950109,000000,145.898,145.898,145.898,145.898,215.37143289342,0
+SEB.US,D,19950111,000000,145.898,146.128,145.898,146.128,1310.2596940678,0
+SEB.US,D,19950116,000000,149.781,149.781,147.715,147.715,323.55801313756,0
+SEB.US,D,19950117,000000,149.552,152.317,149.552,152.317,323.55801313756,0
+SEB.US,D,19950118,000000,154.163,155.082,146.816,146.816,981.69304295606,0
+SEB.US,D,19950119,000000,146.806,152.317,146.806,152.317,323.55801313756,0
+SEB.US,D,19950124,000000,155.082,155.082,154.153,154.153,323.55801313756,0
+SEB.US,D,19950127,000000,155.98,155.98,154.153,154.153,870.50127992737,0
+SEB.US,D,19950130,000000,155.98,155.98,155.98,155.98,215.37143289342,0
+SEB.US,D,19950131,000000,156.889,156.889,154.153,154.153,648.11775386997,0
+SEB.US,D,19950203,000000,154.153,154.153,152.776,152.776,648.11775386997,0
+SEB.US,D,19950206,000000,154.153,154.153,154.153,154.153,648.11775386997,0
+SEB.US,D,19950207,000000,154.153,155.302,153.235,155.302,2070.5709385614,0
+SEB.US,D,19950208,000000,154.383,154.383,154.153,154.153,981.69304295606,0
+SEB.US,D,19950213,000000,154.153,154.153,154.153,154.153,323.55801313756,0
+SEB.US,D,19950214,000000,155.98,155.98,154.153,154.153,323.55801313756,0
+SEB.US,D,19950215,000000,155.98,156.2,154.383,156.2,648.11775386997,0
+SEB.US,D,19950216,000000,154.383,154.383,154.153,154.153,870.50127992737,0
+SEB.US,D,19950217,000000,155.98,155.98,155.98,155.98,215.37143289342,0
+SEB.US,D,19950221,000000,155.98,155.98,155.98,155.98,215.37143289342,0
+SEB.US,D,19950224,000000,157.807,157.807,155.98,155.98,981.69304295606,0
+SEB.US,D,19950228,000000,155.082,155.082,150.47,150.47,5447.3946608113,0
+SEB.US,D,19950303,000000,149.552,151.388,149.552,151.388,323.55801313756,0
+SEB.US,D,19950307,000000,153.235,157.807,153.235,156.889,648.11775386997,0
+SEB.US,D,19950308,000000,155.98,155.98,155.98,155.98,215.37143289342,0
+SEB.US,D,19950309,000000,157.807,157.807,157.807,157.807,1854.1977780731,0
+SEB.US,D,19950310,000000,158.047,164.197,156.889,164.197,8173.0954464066,0
+SEB.US,D,19950313,000000,164.197,172.512,164.197,172.512,1746.011197829,0
+SEB.US,D,19950314,000000,174.349,176.165,174.349,174.349,648.11775386997,0
+SEB.US,D,19950315,000000,174.578,176.405,174.578,175.946,647.11602627512,0
+SEB.US,D,19950316,000000,177.782,185.35,177.782,185.35,3697.3765526029,0
+SEB.US,D,19950317,000000,186.507,192.926,186.507,192.926,647.11602627512,0
+SEB.US,D,19950320,000000,192.936,198.457,192.488,198.457,980.69131536121,0
+SEB.US,D,19950321,000000,201.203,201.203,197.529,197.529,1197.0644758495,0
+SEB.US,D,19950322,000000,197.529,197.529,197.529,197.529,2068.5674833717,0
+SEB.US,D,19950323,000000,197.519,207.632,197.519,207.632,980.69131536121,0
+SEB.US,D,19950324,000000,210.376,211.306,207.642,211.306,647.11602627512,0
+SEB.US,D,19950328,000000,214.949,214.949,214.05,214.949,537.92771843613,0
+SEB.US,D,19950329,000000,215.877,229.683,215.178,229.683,1743.0060150444,0
+SEB.US,D,19950330,000000,229.683,259.082,229.683,259.082,2068.5674833717,0
+SEB.US,D,19950331,000000,275.624,275.624,259.082,261.828,10340.83396167,0
+SEB.US,D,19950403,000000,261.838,261.838,242.521,245.765,4465.7016178552,0
+SEB.US,D,19950404,000000,245.765,253.571,243.439,253.571,1197.0644758495,0
+SEB.US,D,19950405,000000,253.571,253.571,252.674,252.674,2503.317259538,0
+SEB.US,D,19950406,000000,255.398,255.398,252.204,252.204,647.11602627512,0
+SEB.US,D,19950407,000000,252.664,259.991,252.664,258.394,1308.2562388782,0
+SEB.US,D,19950410,000000,258.394,258.394,258.165,258.165,2939.0687632991,0
+SEB.US,D,19950411,000000,258.165,258.165,258.165,258.165,1308.2562388782,0
+SEB.US,D,19950412,000000,257.235,257.235,257.235,257.235,980.69131536121,0
+SEB.US,D,19950417,000000,262.766,268.277,262.766,268.277,647.11602627512,0
+SEB.US,D,19950418,000000,264.603,281.114,264.603,279.288,3264.6302316264,0
+SEB.US,D,19950419,000000,278.369,278.369,277.471,277.471,647.11602627512,0
+SEB.US,D,19950420,000000,275.624,275.624,275.624,275.624,1852.1943228834,0
+SEB.US,D,19950421,000000,274.236,275.624,274.236,275.624,1197.0644758495,0
+SEB.US,D,19950424,000000,272.848,272.848,270.114,270.114,215.37143289342,0
+SEB.US,D,19950425,000000,267.337,267.337,264.603,264.603,215.37143289342,0
+SEB.US,D,19950426,000000,261.828,261.828,255.398,255.398,322.55628554271,0
+SEB.US,D,19950427,000000,253.561,253.561,248.082,248.082,322.55628554271,0
+SEB.US,D,19950428,000000,251.755,253.571,248.092,253.571,322.55628554271,0
+SEB.US,D,19950501,000000,257.235,268.277,257.235,268.277,647.11602627512,0
+SEB.US,D,19950503,000000,260.899,260.899,260.899,260.899,215.37143289342,0
+SEB.US,D,19950504,000000,257.235,257.235,255.398,255.398,322.55628554271,0
+SEB.US,D,19950509,000000,251.745,251.745,250.827,250.827,215.37143289342,0
+SEB.US,D,19950510,000000,247.153,247.153,243.439,243.439,215.37143289342,0
+SEB.US,D,19950511,000000,239.796,239.796,236.112,237.03,322.55628554271,0
+SEB.US,D,19950512,000000,233.356,233.356,231.52,231.52,322.55628554271,0
+SEB.US,D,19950518,000000,233.366,233.366,231.061,231.061,215.37143289342,0
+SEB.US,D,19950526,000000,231.061,231.061,231.061,231.061,322.55628554271,0
+SEB.US,D,19950530,000000,231.061,231.061,231.061,231.061,215.37143289342,0
+SEB.US,D,19950531,000000,231.061,237.5,231.061,237.5,647.11602627512,0
+SEB.US,D,19950606,000000,238.877,238.877,238.877,238.877,215.37143289342,0
+SEB.US,D,19950608,000000,242.521,242.521,242.521,242.521,215.37143289342,0
+SEB.US,D,19950612,000000,246.225,249.899,246.225,249.899,322.55628554271,0
+SEB.US,D,19950616,000000,253.571,253.571,250.138,250.138,322.55628554271,0
+SEB.US,D,19950626,000000,248.301,248.301,240.904,240.904,322.55628554271,0
+SEB.US,D,19950627,000000,239.087,242.741,239.087,242.741,215.37143289342,0
+SEB.US,D,19950630,000000,237.72,237.72,237.72,237.72,215.37143289342,0
+SEB.US,D,19950712,000000,241.363,261.149,241.363,257.475,1307.2545112833,0
+SEB.US,D,19950713,000000,260.231,274.965,260.231,271.261,979.68958776636,0
+SEB.US,D,19950714,000000,267.597,267.597,257.475,257.475,322.55628554271,0
+SEB.US,D,19950717,000000,253.811,256.547,253.811,256.547,215.37143289342,0
+SEB.US,D,19950724,000000,250.138,251.974,248.301,251.974,322.55628554271,0
+SEB.US,D,19950725,000000,248.301,248.301,248.301,248.301,322.55628554271,0
+SEB.US,D,19950726,000000,244.598,244.598,237.26,240.454,646.11429868027,0
+SEB.US,D,19950727,000000,237.26,237.26,234.505,237.26,1307.2545112833,0
+SEB.US,D,19950728,000000,233.576,233.576,233.576,233.576,322.55628554271,0
+SEB.US,D,19950801,000000,230.112,230.112,230.112,230.112,215.37143289342,0
+SEB.US,D,19950808,000000,230.112,230.112,230.112,230.112,215.37143289342,0
+SEB.US,D,19950809,000000,229.883,229.883,229.883,229.883,215.37143289342,0
+SEB.US,D,19950817,000000,226.229,226.229,220.718,221.637,1742.0042874495,0
+SEB.US,D,19950818,000000,220.948,228.266,220.948,228.266,537.92771843613,0
+SEB.US,D,19950821,000000,230.812,237.26,230.812,237.26,322.55628554271,0
+SEB.US,D,19950822,000000,240.904,244.598,240.904,244.598,322.55628554271,0
+SEB.US,D,19950825,000000,248.301,248.301,235.413,235.413,646.11429868027,0
+SEB.US,D,19950828,000000,231.719,231.719,229.883,229.883,868.49782473766,0
+SEB.US,D,19950829,000000,226.219,229.883,226.219,229.883,322.55628554271,0
+SEB.US,D,19950831,000000,229.883,229.883,229.883,229.883,537.92771843613,0
+SEB.US,D,19950915,000000,231.031,231.031,231.031,231.031,215.37143289342,0
+SEB.US,D,19950920,000000,230.102,230.102,230.102,230.102,322.55628554271,0
+SEB.US,D,19950928,000000,233.806,237.49,233.806,237.49,214.36970529857,0
+SEB.US,D,19951002,000000,241.144,248.54,241.144,248.54,322.55628554271,0
+SEB.US,D,19951005,000000,244.837,244.837,241.144,241.144,214.36970529857,0
+SEB.US,D,19951009,000000,237.49,237.49,235.653,235.653,322.55628554271,0
+SEB.US,D,19951010,000000,239.337,239.337,239.337,239.337,214.36970529857,0
+SEB.US,D,19951025,000000,246.225,246.694,242.981,246.694,322.55628554271,0
+SEB.US,D,19951109,000000,237.49,237.49,233.806,237.49,322.55628554271,0
+SEB.US,D,19951117,000000,233.806,237.49,230.102,237.49,645.11257108541,0
+SEB.US,D,19951121,000000,233.806,233.806,230.102,230.102,215.37143289342,0
+SEB.US,D,19951204,000000,229.883,230.002,229.883,230.002,536.92599084128,0
+SEB.US,D,19951207,000000,230.102,230.102,230.102,230.102,215.37143289342,0
+SEB.US,D,19951213,000000,227.686,230.102,227.686,230.102,536.92599084128,0
+SEB.US,D,19951215,000000,226.419,226.888,223.224,226.888,645.11257108541,0
+SEB.US,D,19951218,000000,223.224,230.332,223.224,230.332,645.11257108541,0
+SEB.US,D,19951221,000000,234.046,234.046,234.046,234.046,214.36970529857,0
+SEB.US,D,19951222,000000,243.22,243.22,243.22,243.22,214.36970529857,0
+SEB.US,D,19951227,000000,245.785,245.785,245.785,245.785,645.11257108541,0
+SEB.US,D,19951228,000000,247.642,247.642,247.642,247.642,214.36970529857,0
+SEB.US,D,19960105,000000,240.464,240.464,234.964,234.964,321.55455794785,0
+SEB.US,D,19960108,000000,238.637,241.373,238.637,241.373,214.36970529857,0
+SEB.US,D,19960109,000000,245.087,248.79,245.087,248.79,214.36970529857,0
+SEB.US,D,19960111,000000,241.373,241.373,241.373,241.373,321.55455794785,0
+SEB.US,D,19960112,000000,245.087,248.79,245.087,248.79,321.55455794785,0
+SEB.US,D,19960115,000000,245.087,245.087,245.087,245.087,214.36970529857,0
+SEB.US,D,19960119,000000,241.373,241.373,241.373,241.373,214.36970529857,0
+SEB.US,D,19960122,000000,237.73,237.73,234.046,234.046,321.55455794785,0
+SEB.US,D,19960124,000000,230.332,230.332,230.332,230.332,214.36970529857,0
+SEB.US,D,19960125,000000,226.658,226.658,226.658,226.658,214.36970529857,0
+SEB.US,D,19960205,000000,222.995,222.995,222.995,222.995,321.55455794785,0
+SEB.US,D,19960206,000000,223.224,223.224,223.224,223.224,214.36970529857,0
+SEB.US,D,19960213,000000,223.224,223.224,222.295,222.295,214.36970529857,0
+SEB.US,D,19960216,000000,225.979,226.209,222.057,226.209,645.11257108541,0
+SEB.US,D,19960223,000000,224.822,224.822,219.771,219.771,1305.2510560937,0
+SEB.US,D,19960226,000000,223.464,223.924,223.464,223.694,866.49436954795,0
+SEB.US,D,19960228,000000,227.338,227.557,220.688,221.148,2170.7436980467,0
+SEB.US,D,19960229,000000,221.148,221.148,220.24,220.24,645.11257108541,0
+SEB.US,D,19960304,000000,218.841,218.841,218.841,218.841,214.36970529857,0
+SEB.US,D,19960306,000000,218.373,218.373,218.373,218.373,321.55455794785,0
+SEB.US,D,19960307,000000,217.444,217.444,217.444,217.444,536.92599084128,0
+SEB.US,D,19960308,000000,214.879,217.444,214.65,214.879,536.92599084128,0
+SEB.US,D,19960312,000000,214.65,214.65,214.65,214.65,866.49436954795,0
+SEB.US,D,19960314,000000,214.65,214.65,214.65,214.65,321.55455794785,0
+SEB.US,D,19960315,000000,218.373,222.067,218.373,222.067,214.36970529857,0
+SEB.US,D,19960322,000000,225.76,227.577,225.76,227.577,214.36970529857,0
+SEB.US,D,19960326,000000,227.577,227.577,227.577,227.577,214.36970529857,0
+SEB.US,D,19960328,000000,223.934,223.934,220.01,220.01,321.55455794785,0
+SEB.US,D,19960329,000000,217.674,222.295,217.674,219.541,865.4926419531,0
+SEB.US,D,19960401,000000,216.975,216.975,216.975,216.975,214.36970529857,0
+SEB.US,D,19960402,000000,216.746,216.746,213.99,213.99,321.55455794785,0
+SEB.US,D,19960408,000000,210.286,210.286,210.286,210.286,321.55455794785,0
+SEB.US,D,19960409,000000,208.469,214.879,207.542,214.879,644.11084349056,0
+SEB.US,D,19960412,000000,211.216,211.216,211.216,211.216,214.36970529857,0
+SEB.US,D,19960415,000000,209.399,209.399,209.399,209.399,644.11084349056,0
+SEB.US,D,19960416,000000,208.469,208.469,208.469,208.469,214.36970529857,0
+SEB.US,D,19960418,000000,210.286,213.99,210.286,213.99,321.55455794785,0
+SEB.US,D,19960424,000000,211.216,211.216,203.858,203.858,1192.0558378752,0
+SEB.US,D,19960425,000000,200.164,200.164,196.46,196.46,976.6844049818,0
+SEB.US,D,19960501,000000,192.768,196.46,192.768,196.46,535.92426324642,0
+SEB.US,D,19960502,000000,196.46,196.46,196.46,196.46,214.36970529857,0
+SEB.US,D,19960503,000000,192.778,192.778,192.778,192.778,214.36970529857,0
+SEB.US,D,19960507,000000,194.145,198.317,194.145,198.317,3359.7943531374,0
+SEB.US,D,19960513,000000,194.603,194.603,193.685,193.685,214.36970529857,0
+SEB.US,D,19960514,000000,191.868,199.256,190.931,199.256,644.11084349056,0
+SEB.US,D,19960515,000000,199.256,200.164,199.256,200.164,535.92426324642,0
+SEB.US,D,19960517,000000,202.94,202.94,202.94,202.94,214.36970529857,0
+SEB.US,D,19960521,000000,202.82,202.82,202.82,202.82,214.36970529857,0
+SEB.US,D,19960523,000000,202.82,202.82,202.82,202.82,644.11084349056,0
+SEB.US,D,19960528,000000,202.82,202.82,199.256,202.011,321.55455794785,0
+SEB.US,D,19960529,000000,198.787,198.787,198.787,198.787,321.55455794785,0
+SEB.US,D,19960530,000000,202.48,202.48,202.48,202.48,321.55455794785,0
+SEB.US,D,19960605,000000,202.94,202.94,202.94,202.94,976.6844049818,0
+SEB.US,D,19960610,000000,201.083,201.083,201.083,201.083,214.36970529857,0
+SEB.US,D,19960612,000000,200.164,200.164,198.317,198.317,214.36970529857,0
+SEB.US,D,19960613,000000,195.542,195.542,190.931,190.931,321.55455794785,0
+SEB.US,D,19960614,000000,190.231,190.231,187.487,187.487,975.68267738694,0
+SEB.US,D,19960617,000000,184.69,184.69,184.69,184.69,321.55455794785,0
+SEB.US,D,19960619,000000,184.461,184.461,181.816,181.816,534.92253565157,0
+SEB.US,D,19960621,000000,188.504,189.762,186.089,189.762,534.92253565157,0
+SEB.US,D,19960626,000000,189.762,189.762,189.762,189.762,321.55455794785,0
+SEB.US,D,19960628,000000,186.089,186.089,183.313,183.313,214.36970529857,0
+SEB.US,D,19960710,000000,187.017,190.691,187.017,187.017,534.92253565157,0
+SEB.US,D,19960711,000000,187.137,187.137,187.137,187.137,214.36970529857,0
+SEB.US,D,19960715,000000,187.137,187.137,187.137,187.137,535.92426324642,0
+SEB.US,D,19960717,000000,186.557,186.557,186.557,186.557,643.10911589571,0
+SEB.US,D,19960724,000000,184.7,186.557,184.7,186.557,214.36970529857,0
+SEB.US,D,19960726,000000,182.853,182.853,181.916,181.916,9421.2480295936,0
+SEB.US,D,19960731,000000,182.843,182.843,182.843,182.843,214.36970529857,0
+SEB.US,D,19960801,000000,186.557,186.557,183.763,183.763,1191.0541102804,0
+SEB.US,D,19960802,000000,185.62,185.62,185.62,185.62,534.92253565157,0
+SEB.US,D,19960805,000000,184.69,184.69,184.69,184.69,214.36970529857,0
+SEB.US,D,19960808,000000,184.69,184.69,184.69,184.69,214.36970529857,0
+SEB.US,D,19960809,000000,184.69,184.69,184.69,184.69,214.36970529857,0
+SEB.US,D,19960813,000000,180.997,180.997,180.997,180.997,214.36970529857,0
+SEB.US,D,19960816,000000,180.997,180.997,180.997,180.997,1191.0541102804,0
+SEB.US,D,19960822,000000,180.997,180.997,180.997,180.997,864.49091435825,0
+SEB.US,D,19960826,000000,184.69,184.69,184.69,184.69,214.36970529857,0
+SEB.US,D,19960828,000000,180.997,180.997,180.997,180.997,214.36970529857,0
+SEB.US,D,19960904,000000,184.7,196.71,184.7,196.71,534.92253565157,0
+SEB.US,D,19960905,000000,200.414,203.189,200.414,200.414,321.55455794785,0
+SEB.US,D,19960906,000000,204.108,204.108,204.108,204.108,214.36970529857,0
+SEB.US,D,19960916,000000,207.322,207.792,204.108,204.108,321.55455794785,0
+SEB.US,D,19960918,000000,207.801,221.907,207.801,208.969,974.68094979209,0
+SEB.US,D,19960920,000000,203.398,203.398,201.551,201.551,320.552830353,0
+SEB.US,D,19960925,000000,197.859,197.859,194.135,194.135,214.36970529857,0
+SEB.US,D,19960927,000000,197.849,201.551,197.849,201.551,214.36970529857,0
+SEB.US,D,19960930,000000,194.135,194.135,194.135,194.135,534.92253565157,0
+SEB.US,D,19961001,000000,197.859,197.859,197.859,197.859,214.36970529857,0
+SEB.US,D,19961004,000000,201.561,201.561,197.859,197.859,320.552830353,0
+SEB.US,D,19961007,000000,201.551,201.551,201.551,201.551,214.36970529857,0
+SEB.US,D,19961008,000000,205.265,205.265,203.408,203.408,320.552830353,0
+SEB.US,D,19961009,000000,203.408,203.408,203.408,203.408,214.36970529857,0
+SEB.US,D,19961016,000000,207.102,207.102,206.184,206.184,320.552830353,0
+SEB.US,D,19961018,000000,203.408,203.408,203.408,203.408,214.36970529857,0
+SEB.US,D,19961023,000000,201.551,201.551,201.551,201.551,320.552830353,0
+SEB.US,D,19961024,000000,201.551,201.551,199.725,199.725,320.552830353,0
+SEB.US,D,19961025,000000,196.82,196.82,196.82,196.82,214.36970529857,0
+SEB.US,D,19961028,000000,195.073,195.073,195.073,195.073,214.36970529857,0
+SEB.US,D,19961029,000000,195.073,195.073,195.073,195.073,214.36970529857,0
+SEB.US,D,19961031,000000,195.302,195.302,195.302,195.302,320.552830353,0
+SEB.US,D,19961105,000000,199.026,199.026,197.389,197.389,320.552830353,0
+SEB.US,D,19961106,000000,201.083,204.327,201.083,204.327,214.36970529857,0
+SEB.US,D,19961108,000000,208.031,208.031,208.031,208.031,214.36970529857,0
+SEB.US,D,19961111,000000,204.327,204.327,204.327,204.327,214.36970529857,0
+SEB.US,D,19961112,000000,208.031,208.031,208.031,208.031,214.36970529857,0
+SEB.US,D,19961113,000000,204.327,204.327,204.327,204.327,214.36970529857,0
+SEB.US,D,19961114,000000,208.031,208.031,208.031,208.031,214.36970529857,0
+SEB.US,D,19961115,000000,204.337,208.031,203.408,203.408,534.92253565157,0
+SEB.US,D,19961120,000000,207.092,207.092,207.092,207.092,214.36970529857,0
+SEB.US,D,19961121,000000,203.408,203.408,203.408,203.408,320.552830353,0
+SEB.US,D,19961122,000000,205.265,205.265,204.327,204.327,320.552830353,0
+SEB.US,D,19961125,000000,200.643,200.643,200.643,200.643,214.36970529857,0
+SEB.US,D,19961126,000000,200.164,203.868,200.164,203.868,214.36970529857,0
+SEB.US,D,19961127,000000,201.083,201.083,200.863,200.863,643.10911589571,0
+SEB.US,D,19961129,000000,203.398,207.092,203.398,207.092,320.552830353,0
+SEB.US,D,19961202,000000,203.398,207.092,203.398,207.092,320.552830353,0
+SEB.US,D,19961203,000000,207.092,207.092,207.092,207.092,214.36970529857,0
+SEB.US,D,19961205,000000,210.786,210.786,210.786,210.786,214.36970529857,0
+SEB.US,D,19961209,000000,214.48,218.193,214.48,218.193,214.36970529857,0
+SEB.US,D,19961210,000000,221.897,225.591,221.897,225.591,320.552830353,0
+SEB.US,D,19961211,000000,226.059,226.059,225.949,225.949,214.36970529857,0
+SEB.US,D,19961213,000000,227.428,234.844,227.428,234.844,320.552830353,0
+SEB.US,D,19961219,000000,231.131,231.131,227.418,227.418,213.36797770372,0
+SEB.US,D,19961220,000000,231.131,234.844,231.131,234.844,213.36797770372,0
+SEB.US,D,19961223,000000,235.073,235.073,231.36,231.36,213.36797770372,0
+SEB.US,D,19961226,000000,234.844,237.849,234.844,237.849,213.36797770372,0
+SEB.US,D,19961230,000000,238.079,241.523,238.079,241.523,213.36797770372,0
+SEB.US,D,19961231,000000,245.236,246.175,245.236,246.175,213.36797770372,0
+SEB.US,D,19970103,000000,242.441,242.441,238.767,238.767,213.36797770372,0
+SEB.US,D,19970106,000000,238.767,238.767,235.073,235.073,320.552830353,0
+SEB.US,D,19970107,000000,231.36,231.36,227.636,231.36,533.92080805672,0
+SEB.US,D,19970113,000000,227.636,227.636,227.636,227.636,862.48745916855,0
+SEB.US,D,19970114,000000,223.984,223.984,216.536,216.536,533.92080805672,0
+SEB.US,D,19970122,000000,213.073,213.073,213.073,213.073,533.92080805672,0
+SEB.US,D,19970203,000000,216.536,220.28,216.536,220.28,320.552830353,0
+SEB.US,D,19970207,000000,223.984,227.636,223.984,227.636,320.552830353,0
+SEB.US,D,19970213,000000,231.36,231.36,231.36,231.36,320.552830353,0
+SEB.US,D,19970218,000000,233.227,233.227,229.513,229.513,533.92080805672,0
+SEB.US,D,19970219,000000,225.819,225.819,225.819,225.819,213.36797770372,0
+SEB.US,D,19970220,000000,222.117,225.351,222.117,225.351,320.552830353,0
+SEB.US,D,19970221,000000,222.117,222.117,222.117,222.117,213.36797770372,0
+SEB.US,D,19970225,000000,225.819,225.819,225.819,225.819,213.36797770372,0
+SEB.US,D,19970228,000000,229.513,236.93,229.513,236.93,533.92080805672,0
+SEB.US,D,19970304,000000,233.227,233.227,233.227,233.227,213.36797770372,0
+SEB.US,D,19970307,000000,229.513,229.513,229.513,229.513,213.36797770372,0
+SEB.US,D,19970312,000000,235.083,251.745,235.083,248.052,973.67922219724,0
+SEB.US,D,19970313,000000,244.308,244.308,244.308,244.308,213.36797770372,0
+SEB.US,D,19970314,000000,240.604,240.604,234.156,234.156,973.67922219724,0
+SEB.US,D,19970317,000000,234.605,234.605,234.605,234.605,213.36797770372,0
+SEB.US,D,19970318,000000,234.605,234.605,230.892,230.892,533.92080805672,0
+SEB.US,D,19970319,000000,227.188,227.188,227.188,227.188,213.36797770372,0
+SEB.US,D,19970320,000000,230.902,234.615,230.902,234.615,213.36797770372,0
+SEB.US,D,19970321,000000,234.615,240.834,233.446,240.834,533.92080805672,0
+SEB.US,D,19970326,000000,237.16,237.16,237.16,237.16,213.36797770372,0
+SEB.US,D,19970327,000000,237.16,237.16,237.16,237.16,972.67749460238,0
+SEB.US,D,19970331,000000,233.456,233.456,231.6,231.6,213.36797770372,0
+SEB.US,D,19970407,000000,235.323,236.232,232.529,232.529,533.92080805672,0
+SEB.US,D,19970408,000000,231.6,231.6,231.6,231.6,213.36797770372,0
+SEB.US,D,19970411,000000,235.313,235.313,235.313,235.313,213.36797770372,0
+SEB.US,D,19970418,000000,236.7,236.7,236.7,236.7,213.36797770372,0
+SEB.US,D,19970421,000000,237.16,237.16,237.16,237.16,2158.7229669085,0
+SEB.US,D,19970422,000000,234.375,234.375,234.375,234.375,320.552830353,0
+SEB.US,D,19970423,000000,238.079,240.834,238.079,240.834,641.105660706,0
+SEB.US,D,19970424,000000,244.558,248.291,244.558,244.787,533.92080805672,0
+SEB.US,D,19970425,000000,244.558,244.558,244.558,244.558,320.552830353,0
+SEB.US,D,19970428,000000,241.074,241.074,237.16,237.16,1187.047199901,0
+SEB.US,D,19970429,000000,233.456,233.456,231.6,231.6,213.36797770372,0
+SEB.US,D,19970430,000000,229.274,229.274,229.274,229.274,213.36797770372,0
+SEB.US,D,19970501,000000,229.733,229.733,229.733,229.733,213.36797770372,0
+SEB.US,D,19970502,000000,233.456,244.558,233.456,244.558,533.92080805672,0
+SEB.US,D,19970507,000000,249.209,249.209,249.209,249.209,213.36797770372,0
+SEB.US,D,19970508,000000,250.128,251.984,250.128,251.984,972.67749460238,0
+SEB.US,D,19970509,000000,255.668,259.392,255.668,259.392,320.552830353,0
+SEB.US,D,19970513,000000,263.096,270.513,263.096,270.513,533.92080805672,0
+SEB.US,D,19970515,000000,270.513,270.513,270.513,270.513,213.36797770372,0
+SEB.US,D,19970516,000000,266.8,266.8,266.8,266.8,213.36797770372,0
+SEB.US,D,19970519,000000,263.106,266.8,263.106,266.8,213.36797770372,0
+SEB.US,D,19970520,000000,263.096,263.096,263.096,263.096,213.36797770372,0
+SEB.US,D,19970530,000000,259.392,259.392,257.525,257.525,213.36797770372,0
+SEB.US,D,19970605,000000,257.535,257.535,250.138,250.138,2051.5381142592,0
+SEB.US,D,19970606,000000,245.955,245.955,245.955,245.955,1728.9818287165,0
+SEB.US,D,19970610,000000,240.844,244.558,240.844,244.558,533.92080805672,0
+SEB.US,D,19970619,000000,248.52,248.52,246.664,246.664,319.55110275815,0
+SEB.US,D,19970620,000000,252.224,252.224,252.224,252.224,319.55110275815,0
+SEB.US,D,19970624,000000,244.787,244.787,244.787,244.787,861.48573157369,0
+SEB.US,D,19970625,000000,248.51,252.224,248.51,252.224,319.55110275815,0
+SEB.US,D,19970626,000000,248.51,252.224,248.51,252.224,213.36797770372,0
+SEB.US,D,19970627,000000,250.377,250.377,250.377,250.377,213.36797770372,0
+SEB.US,D,19970630,000000,246.664,246.664,244.787,244.787,861.48573157369,0
+SEB.US,D,19970701,000000,246.654,252.224,246.654,252.224,861.48573157369,0
+SEB.US,D,19970707,000000,254.061,254.061,254.061,254.061,213.36797770372,0
+SEB.US,D,19970709,000000,257.775,261.479,257.775,261.479,971.67576700754,0
+SEB.US,D,19970710,000000,261.479,264.283,261.479,264.283,213.36797770372,0
+SEB.US,D,19970715,000000,260.549,264.283,260.549,264.283,319.55110275815,0
+SEB.US,D,19970716,000000,267.457,267.457,267.457,267.457,213.36797770372,0
+SEB.US,D,19970718,000000,263.823,263.823,263.823,263.823,213.36797770372,0
+SEB.US,D,19970721,000000,260.091,263.356,259.642,263.356,319.55110275815,0
+SEB.US,D,19970723,000000,262.406,266.11,262.406,266.11,319.55110275815,0
+SEB.US,D,19970725,000000,268.677,268.906,268.677,268.906,971.67576700754,0
+SEB.US,D,19970731,000000,268.906,278.169,268.906,278.169,1297.2372353348,0
+SEB.US,D,19970801,000000,278.169,278.169,278.169,278.169,641.105660706,0
+SEB.US,D,19970804,000000,274.475,278.179,274.475,274.475,1513.610395823,0
+SEB.US,D,19970805,000000,274.475,274.475,274.475,274.475,213.36797770372,0
+SEB.US,D,19970811,000000,270.761,270.761,270.761,270.761,213.36797770372,0
+SEB.US,D,19970813,000000,270.761,271.681,270.761,271.681,213.36797770372,0
+SEB.US,D,19970815,000000,275.395,278.169,275.395,278.169,971.67576700754,0
+SEB.US,D,19970819,000000,278.079,278.079,278.079,278.079,213.36797770372,0
+SEB.US,D,19970820,000000,278.169,281.883,278.169,281.883,213.36797770372,0
+SEB.US,D,19970821,000000,278.169,278.169,278.169,278.169,213.36797770372,0
+SEB.US,D,19970822,000000,274.475,274.475,268.906,268.906,319.55110275815,0
+SEB.US,D,19970828,000000,272.14,272.14,272.14,272.14,213.36797770372,0
+SEB.US,D,19970905,000000,273.538,280.016,273.538,280.016,319.55110275815,0
+SEB.US,D,19970908,000000,283.281,289.3,283.281,289.3,641.105660706,0
+SEB.US,D,19970916,000000,289.3,289.3,289.3,289.3,319.55110275815,0
+SEB.US,D,19970917,000000,285.826,285.826,285.826,285.826,213.36797770372,0
+SEB.US,D,19970918,000000,289.53,293.253,289.53,293.253,319.55110275815,0
+SEB.US,D,19970923,000000,289.53,289.53,289.53,289.53,213.36797770372,0
+SEB.US,D,19970926,000000,293.253,293.253,293.253,293.253,213.36797770372,0
+SEB.US,D,19970929,000000,289.53,289.53,289.53,289.53,213.36797770372,0
+SEB.US,D,19970930,000000,286.745,286.745,286.745,286.745,213.36797770372,0
+SEB.US,D,19971001,000000,290.459,290.459,290.459,290.459,319.55110275815,0
+SEB.US,D,19971006,000000,295.11,295.11,293.253,293.253,532.91908046186,0
+SEB.US,D,19971009,000000,293.253,293.253,293.253,293.253,319.55110275815,0
+SEB.US,D,19971013,000000,292.325,292.325,292.325,292.325,319.55110275815,0
+SEB.US,D,19971014,000000,296.038,296.038,296.038,296.038,213.36797770372,0
+SEB.US,D,19971015,000000,296.038,296.038,296.038,296.038,213.36797770372,0
+SEB.US,D,19971017,000000,299.752,299.752,299.752,299.752,213.36797770372,0
+SEB.US,D,19971024,000000,303.456,310.862,303.456,310.862,319.55110275815,0
+SEB.US,D,19971027,000000,307.399,307.399,303.685,303.685,2478.2740696667,0
+SEB.US,D,19971028,000000,296.957,297.017,296.957,296.957,532.91908046186,0
+SEB.US,D,19971029,000000,298.834,298.834,298.834,298.834,213.36797770372,0
+SEB.US,D,19971103,000000,295.35,295.35,295.35,295.35,213.36797770372,0
+SEB.US,D,19971104,000000,299.063,299.063,299.063,299.063,213.36797770372,0
+SEB.US,D,19971105,000000,302.767,302.767,302.767,302.767,213.36797770372,0
+SEB.US,D,19971106,000000,306.241,311.802,306.241,311.802,319.55110275815,0
+SEB.US,D,19971110,000000,312.042,312.042,306.691,311.802,640.10393311115,0
+SEB.US,D,19971111,000000,308.068,308.068,308.068,308.068,213.36797770372,0
+SEB.US,D,19971113,000000,306.471,306.471,306.471,306.471,213.36797770372,0
+SEB.US,D,19971117,000000,310.155,315.546,310.155,311.802,640.10393311115,0
+SEB.US,D,19971118,000000,315.546,317.402,315.546,317.402,213.36797770372,0
+SEB.US,D,19971121,000000,321.075,324.798,321.075,324.798,213.36797770372,0
+SEB.US,D,19971124,000000,328.512,328.512,328.512,328.512,213.36797770372,0
+SEB.US,D,19971125,000000,332.246,335.91,332.246,335.91,213.36797770372,0
+SEB.US,D,19971203,000000,334.991,338.705,334.991,338.705,319.55110275815,0
+SEB.US,D,19971204,000000,342.439,349.846,342.439,349.846,319.55110275815,0
+SEB.US,D,19971209,000000,353.549,353.549,353.549,353.549,213.36797770372,0
+SEB.US,D,19971210,000000,349.846,353.549,349.846,353.549,213.36797770372,0
+SEB.US,D,19971211,000000,357.272,357.272,357.272,357.272,213.36797770372,0
+SEB.US,D,19971212,000000,360.986,364.7,360.986,364.7,213.36797770372,0
+SEB.US,D,19971215,000000,368.413,371.179,368.413,371.179,213.36797770372,0
+SEB.US,D,19971217,000000,367.496,367.496,363.992,363.992,319.55110275815,0
+SEB.US,D,19971218,000000,363.992,363.992,363.992,363.992,319.55110275815,0
+SEB.US,D,19971219,000000,367.715,399.29,367.715,399.29,2152.7126013393,0
+SEB.US,D,19971222,000000,399.23,416.93,399.23,413.226,1184.0420171164,0
+SEB.US,D,19971223,000000,418.776,424.347,418.776,420.633,319.55110275815,0
+SEB.US,D,19971224,000000,420.633,420.633,420.633,420.633,213.36797770372,0
+SEB.US,D,19971230,000000,415.083,415.083,415.083,415.083,213.36797770372,0
+SEB.US,D,19971231,000000,408.574,408.574,408.574,408.574,213.36797770372,0
+SEB.US,D,19980102,000000,403.014,403.014,384.426,385.364,859.48227638399,0
+SEB.US,D,19980105,000000,379.804,406.708,379.804,401.147,1184.0420171164,0
+SEB.US,D,19980106,000000,399.29,403.931,399.29,403.931,532.91908046186,0
+SEB.US,D,19980108,000000,399.29,399.29,394.669,394.669,319.55110275815,0
+SEB.US,D,19980109,000000,389.068,389.068,389.068,389.068,213.36797770372,0
+SEB.US,D,19980113,000000,389.068,389.068,389.068,389.068,640.10393311115,0
+SEB.US,D,19980115,000000,389.068,389.068,380.722,389.068,640.10393311115,0
+SEB.US,D,19980120,000000,375.161,375.161,371.419,371.419,213.36797770372,0
+SEB.US,D,19980127,000000,377.038,382.569,377.038,382.569,213.36797770372,0
+SEB.US,D,19980128,000000,377.028,377.028,372.357,372.357,213.36797770372,0
+SEB.US,D,19980202,000000,372.357,372.357,372.357,372.357,319.55110275815,0
+SEB.US,D,19980203,000000,372.357,382.559,372.357,377.937,860.48400397883,0
+SEB.US,D,19980204,000000,380.732,380.732,376.101,376.34,1184.0420171164,0
+SEB.US,D,19980206,000000,377.937,380.732,377.248,377.248,859.48227638399,0
+SEB.US,D,19980209,000000,378.406,378.406,377.148,377.148,319.55110275815,0
+SEB.US,D,19980210,000000,377.028,377.028,377.028,377.028,213.36797770372,0
+SEB.US,D,19980211,000000,380.732,380.732,380.732,380.732,213.36797770372,0
+SEB.US,D,19980213,000000,380.732,382.569,380.732,381.66,319.55110275815,0
+SEB.US,D,19980217,000000,377.478,381.65,377.478,377.478,1294.2320525502,0
+SEB.US,D,19980218,000000,377.538,377.538,377.478,377.478,319.55110275815,0
+SEB.US,D,19980224,000000,377.028,377.028,377.028,377.028,213.36797770372,0
+SEB.US,D,19980226,000000,379.804,382.11,379.804,382.11,532.91908046186,0
+SEB.US,D,19980227,000000,382.569,382.569,382.569,382.569,532.91908046186,0
+SEB.US,D,19980303,000000,382.569,382.569,382.569,382.569,532.91908046186,0
+SEB.US,D,19980304,000000,384.426,384.426,384.426,384.426,213.36797770372,0
+SEB.US,D,19980305,000000,386.791,386.791,386.791,386.791,213.36797770372,0
+SEB.US,D,19980306,000000,381.202,381.202,381.202,381.202,213.36797770372,0
+SEB.US,D,19980309,000000,377.488,377.488,368.653,368.653,640.10393311115,0
+SEB.US,D,19980310,000000,360.288,365.858,354.717,360.288,640.10393311115,0
+SEB.US,D,19980312,000000,365.868,365.868,365.868,365.868,213.36797770372,0
+SEB.US,D,19980313,000000,364.002,369.562,364.002,369.562,532.91908046186,0
+SEB.US,D,19980319,000000,350.984,350.984,350.984,350.984,639.10220551629,0
+SEB.US,D,19980327,000000,353.07,354.937,353.07,354.937,319.55110275815,0
+SEB.US,D,19980330,000000,355.645,355.645,355.645,355.645,212.36625010886,0
+SEB.US,D,19980331,000000,339.134,339.134,339.134,339.134,859.48227638399,0
+SEB.US,D,19980401,000000,341.939,343.796,341.939,343.796,531.91735286701,0
+SEB.US,D,19980402,000000,348.448,348.508,348.448,348.508,319.55110275815,0
+SEB.US,D,19980403,000000,342.927,342.927,342.927,342.927,859.48227638399,0
+SEB.US,D,19980407,000000,337.268,337.268,320.277,320.277,639.10220551629,0
+SEB.US,D,19980408,000000,315.933,315.933,315.933,315.933,212.36625010886,0
+SEB.US,D,19980409,000000,318.48,318.48,318.48,318.48,212.36625010886,0
+SEB.US,D,19980414,000000,312.909,312.909,307.319,307.319,212.36625010886,0
+SEB.US,D,19980420,000000,301.769,307.319,301.769,307.319,212.36625010886,0
+SEB.US,D,19980422,000000,312.899,320.327,312.899,320.327,531.91735286701,0
+SEB.US,D,19980423,000000,324.738,324.738,324.738,324.738,212.36625010886,0
+SEB.US,D,19980428,000000,320.797,320.797,320.797,320.797,212.36625010886,0
+SEB.US,D,19980429,000000,315.933,315.933,315.933,315.933,212.36625010886,0
+SEB.US,D,19980504,000000,321.484,321.484,321.484,321.484,212.36625010886,0
+SEB.US,D,19980505,000000,324.748,324.748,322.922,323.281,531.91735286701,0
+SEB.US,D,19980506,000000,317.79,317.79,317.79,317.79,212.36625010886,0
+SEB.US,D,19980507,000000,312.2,312.2,312.2,312.2,212.36625010886,0
+SEB.US,D,19980508,000000,306.621,306.621,306.621,306.621,212.36625010886,0
+SEB.US,D,19980511,000000,306.621,306.621,301.988,301.988,212.36625010886,0
+SEB.US,D,19980513,000000,296.418,296.418,290.827,291.536,319.55110275815,0
+SEB.US,D,19980514,000000,286.186,286.186,279.687,279.687,639.10220551629,0
+SEB.US,D,19980515,000000,265.76,271.311,265.76,265.76,969.67231181782,0
+SEB.US,D,19980518,000000,271.301,276.902,271.301,271.301,859.48227638399,0
+SEB.US,D,19980519,000000,276.902,276.902,276.902,276.902,212.36625010886,0
+SEB.US,D,19980520,000000,282.472,282.472,282.472,282.472,319.55110275815,0
+SEB.US,D,19980521,000000,282.292,282.412,282.292,282.412,212.36625010886,0
+SEB.US,D,19980522,000000,276.902,276.902,268.537,268.537,859.48227638399,0
+SEB.US,D,19980527,000000,264.833,264.833,249.03,249.03,2367.082306638,0
+SEB.US,D,19980528,000000,249.08,260.161,249.08,255.498,639.10220551629,0
+SEB.US,D,19980529,000000,255.04,255.04,246.704,246.704,2151.7108737445,0
+SEB.US,D,19980602,000000,248.8,260.161,246.235,250.897,1510.6052130385,0
+SEB.US,D,19980604,000000,253.661,253.661,253.661,253.661,212.36625010886,0
+SEB.US,D,19980605,000000,248.112,252.754,248.112,252.754,531.91735286701,0
+SEB.US,D,19980608,000000,247.233,247.233,247.233,247.233,212.36625010886,0
+SEB.US,D,19980610,000000,252.754,254.57,250.897,254.57,319.55110275815,0
+SEB.US,D,19980611,000000,254.58,258.314,254.58,258.314,319.55110275815,0
+SEB.US,D,19980612,000000,263.893,267.597,263.893,267.597,319.55110275815,0
+SEB.US,D,19980615,000000,262.486,262.486,262.486,262.486,212.36625010886,0
+SEB.US,D,19980616,000000,256.906,262.027,256.437,256.437,531.91735286701,0
+SEB.US,D,19980617,000000,261.319,261.319,261.319,261.319,212.36625010886,0
+SEB.US,D,19980618,000000,266.9,283.65,266.9,283.65,968.67058422298,0
+SEB.US,D,19980619,000000,283.65,287.363,278.998,287.363,531.91735286701,0
+SEB.US,D,19980622,000000,291.566,291.566,291.566,291.566,212.36625010886,0
+SEB.US,D,19980623,000000,285.507,285.507,285.507,285.507,212.36625010886,0
+SEB.US,D,19980624,000000,281.384,281.384,281.324,281.324,318.54937516329,0
+SEB.US,D,19980625,000000,278.998,278.998,278.998,278.998,212.36625010886,0
+SEB.US,D,19980626,000000,279.238,279.238,269.704,279.238,1183.0402895216,0
+SEB.US,D,19980629,000000,269.824,269.824,269.824,269.824,212.36625010886,0
+SEB.US,D,19980630,000000,275.285,275.285,270.633,270.633,318.54937516329,0
+SEB.US,D,19980706,000000,276.232,281.793,276.232,281.793,318.54937516329,0
+SEB.US,D,19980710,000000,287.363,287.363,282.732,282.732,531.91735286701,0
+SEB.US,D,19980714,000000,287.363,287.363,287.363,287.363,212.36625010886,0
+SEB.US,D,19980715,000000,292.016,312.48,292.016,312.48,1509.6034854436,0
+SEB.US,D,19980716,000000,309.675,309.735,309.675,309.735,531.91735286701,0
+SEB.US,D,19980717,000000,304.154,304.154,304.154,304.154,212.36625010886,0
+SEB.US,D,19980723,000000,299.473,299.473,299.473,299.473,212.36625010886,0
+SEB.US,D,19980727,000000,295.919,295.919,292.256,292.256,318.54937516329,0
+SEB.US,D,19980729,000000,293.873,293.873,288.292,288.292,212.36625010886,0
+SEB.US,D,19980731,000000,284.578,284.578,278.998,278.998,318.54937516329,0
+SEB.US,D,19980803,000000,274.356,274.356,265.98,265.98,318.54937516329,0
+SEB.US,D,19980805,000000,265.133,265.133,265.073,265.073,318.54937516329,0
+SEB.US,D,19980810,000000,262.256,262.256,262.256,262.256,212.36625010886,0
+SEB.US,D,19980811,000000,261.319,261.319,253.891,253.891,318.54937516329,0
+SEB.US,D,19980813,000000,259.472,259.472,257.605,257.605,212.36625010886,0
+SEB.US,D,19980817,000000,253.891,253.891,252.973,252.973,212.36625010886,0
+SEB.US,D,19980818,000000,249.259,255.738,249.259,255.738,318.54937516329,0
+SEB.US,D,19980824,000000,261.259,261.259,261.259,261.259,318.54937516329,0
+SEB.US,D,19980826,000000,265.98,274.356,265.98,274.356,318.54937516329,0
+SEB.US,D,19980828,000000,268.776,268.776,265.073,265.133,318.54937516329,0
+SEB.US,D,19980831,000000,262.256,262.256,262.256,262.256,2688.6368645858,0
+SEB.US,D,19980901,000000,260.389,275.285,260.389,275.285,318.54937516329,0
+SEB.US,D,19980902,000000,275.814,275.814,275.814,275.814,212.36625010886,0
+SEB.US,D,19980904,000000,278.079,278.998,278.079,278.998,212.36625010886,0
+SEB.US,D,19980908,000000,278.998,278.998,278.998,278.998,212.36625010886,0
+SEB.US,D,19980909,000000,273.418,273.418,269.704,269.704,212.36625010886,0
+SEB.US,D,19980910,000000,265.073,265.073,259.482,265.073,639.10220551629,0
+SEB.US,D,19980914,000000,259.472,261.319,252.973,252.973,531.91735286701,0
+SEB.US,D,19980915,000000,251.126,254.81,249.259,254.81,318.54937516329,0
+SEB.US,D,19980916,000000,249.479,249.479,245.745,245.745,318.54937516329,0
+SEB.US,D,19980918,000000,245.745,245.745,242.931,242.931,318.54937516329,0
+SEB.US,D,19980921,000000,244.987,244.987,244.987,244.987,212.36625010886,0
+SEB.US,D,19980922,000000,250.177,250.177,250.177,250.177,212.36625010886,0
+SEB.US,D,19980924,000000,253.422,253.422,253.422,253.422,212.36625010886,0
+SEB.US,D,19980925,000000,258.782,258.782,258.782,258.782,212.36625010886,0
+SEB.US,D,19980930,000000,251.346,251.346,251.346,251.346,212.36625010886,0
+SEB.US,D,19981001,000000,245.745,245.745,242.001,242.001,318.54937516329,0
+SEB.US,D,19981002,000000,243.868,243.868,243.868,243.868,318.54937516329,0
+SEB.US,D,19981005,000000,242.001,242.001,242.001,242.001,212.36625010886,0
+SEB.US,D,19981007,000000,246.395,247.572,246.395,247.572,212.36625010886,0
+SEB.US,D,19981008,000000,248.55,248.55,248.55,248.55,212.36625010886,0
+SEB.US,D,19981009,000000,243.4,243.4,243.4,243.4,318.54937516329,0
+SEB.US,D,19981014,000000,238.299,238.299,238.299,238.299,2147.7039633651,0
+SEB.US,D,19981015,000000,243.808,265.303,243.808,265.193,2363.0753962585,0
+SEB.US,D,19981016,000000,271.801,284.848,271.801,284.848,638.10047792145,0
+SEB.US,D,19981019,000000,279.258,283.909,279.258,283.909,2041.5208383107,0
+SEB.US,D,19981020,000000,280.176,280.176,280.176,280.176,212.36625010886,0
+SEB.US,D,19981021,000000,281.114,284.968,281.114,284.968,212.36625010886,0
+SEB.US,D,19981022,000000,285.896,288.682,285.896,288.682,318.54937516329,0
+SEB.US,D,19981026,000000,284.039,292.295,284.039,292.295,530.91562527216,0
+SEB.US,D,19981027,000000,293.223,296.937,293.223,296.018,318.54937516329,0
+SEB.US,D,19981102,000000,296.947,323.931,296.947,323.931,967.66885662812,0
+SEB.US,D,19981103,000000,322.981,323.871,322.054,323.691,857.47882119427,0
+SEB.US,D,19981104,000000,324.639,324.639,323.351,324.291,638.10047792145,0
+SEB.US,D,19981105,000000,325.218,333.714,325.218,333.714,638.10047792145,0
+SEB.US,D,19981106,000000,334.632,339.294,334.632,339.294,212.36625010886,0
+SEB.US,D,19981109,000000,340.232,344.426,340.232,343.506,530.91562527216,0
+SEB.US,D,19981110,000000,344.426,349.995,344.426,349.995,212.36625010886,0
+SEB.US,D,19981113,000000,350.934,355.955,350.934,355.955,2363.0753962585,0
+SEB.US,D,19981116,000000,356.065,356.994,356.065,356.994,530.91562527216,0
+SEB.US,D,19981117,000000,357.912,359.778,357.912,359.718,638.10047792145,0
+SEB.US,D,19981118,000000,358.791,362.225,357.902,362.225,638.10047792145,0
+SEB.US,D,19981119,000000,361.286,362.225,360.348,361.685,212.36625010886,0
+SEB.US,D,19981120,000000,359.309,360.238,359.309,360.238,530.91562527216,0
+SEB.US,D,19981123,000000,359.539,366.756,359.539,366.756,318.54937516329,0
+SEB.US,D,19981124,000000,364.899,364.899,362.105,364.899,530.91562527216,0
+SEB.US,D,19981125,000000,370.47,377.937,370.47,377.937,1720.9680079576,0
+SEB.US,D,19981127,000000,378.865,385.374,378.865,385.374,318.54937516329,0
+SEB.US,D,19981130,000000,384.436,400.279,383.507,400.279,638.10047792145,0
+SEB.US,D,19981201,000000,401.197,414.235,401.197,414.235,530.91562527216,0
+SEB.US,D,19981202,000000,413.306,414.235,395.606,395.606,3329.7425252918,0
+SEB.US,D,19981203,000000,394.699,403.991,390.975,403.991,857.47882119427,0
+SEB.US,D,19981204,000000,400.279,404.001,400.279,401.966,1827.1511330121,0
+SEB.US,D,19981207,000000,402.894,403.991,399.16,403.991,2041.5208383107,0
+SEB.US,D,19981208,000000,403.991,403.991,403.991,403.991,1182.0385619267,0
+SEB.US,D,19981209,000000,403.991,403.991,390.035,390.035,857.47882119427,0
+SEB.US,D,19981210,000000,387.221,388.15,387.221,388.15,857.47882119427,0
+SEB.US,D,19981211,000000,386.283,387.221,386.283,387.221,318.54937516329,0
+SEB.US,D,19981214,000000,386.283,386.283,383.507,383.507,212.36625010886,0
+SEB.US,D,19981215,000000,384.436,384.436,383.507,384.087,638.10047792145,0
+SEB.US,D,19981216,000000,381.66,382.519,381.66,382.519,530.91562527216,0
+SEB.US,D,19981217,000000,383.387,383.387,383.387,383.387,212.36625010886,0
+SEB.US,D,19981221,000000,384.326,385.604,384.326,385.604,530.91562527216,0
+SEB.US,D,19981222,000000,384.676,384.676,378.157,378.216,318.54937516329,0
+SEB.US,D,19981223,000000,377.238,378.157,377.238,378.157,857.47882119427,0
+SEB.US,D,19981224,000000,377.238,377.238,366.058,366.058,530.91562527216,0
+SEB.US,D,19981228,000000,365.119,384.676,364.181,384.676,2146.7022357703,0
+SEB.US,D,19981231,000000,385.604,393.082,385.604,393.082,967.66885662812,0
+SEB.US,D,19990104,000000,391.215,418.208,391.215,414.494,2900.0013870998,0
+SEB.US,D,19990105,000000,415.422,416.361,415.422,416.361,212.36625010886,0
+SEB.US,D,19990106,000000,419.136,429.398,419.136,425.664,1181.0368343318,0
+SEB.US,D,19990107,000000,423.787,423.787,417.279,417.519,1719.9662803628,0
+SEB.US,D,19990108,000000,418.447,418.896,412.627,418.896,1290.2251421708,0
+SEB.US,D,19990111,000000,418.896,418.896,413.566,417.279,638.10047792145,0
+SEB.US,D,19990112,000000,416.361,416.361,401.447,403.314,530.91562527216,0
+SEB.US,D,19990113,000000,404.241,413.556,404.241,412.627,638.10047792145,0
+SEB.US,D,19990114,000000,413.556,413.556,411.689,412.627,530.91562527216,0
+SEB.US,D,19990115,000000,409.842,412.627,408.904,412.627,318.54937516329,0
+SEB.US,D,19990119,000000,412.637,413.566,412.637,413.566,318.54937516329,0
+SEB.US,D,19990120,000000,410.751,411.679,410.751,410.751,1181.0368343318,0
+SEB.US,D,19990121,000000,409.842,409.842,406.108,406.108,212.36625010886,0
+SEB.US,D,19990122,000000,405.18,405.18,396.764,396.764,212.36625010886,0
+SEB.US,D,19990126,000000,395.826,395.826,389.328,389.328,318.54937516329,0
+SEB.US,D,19990127,000000,388.388,388.388,386.513,386.513,318.54937516329,0
+SEB.US,D,19990128,000000,386.523,387.461,386.523,387.461,212.36625010886,0
+SEB.US,D,19990129,000000,389.328,389.328,389.328,389.328,212.36625010886,0
+SEB.US,D,19990201,000000,388.388,388.388,381.89,381.89,318.54937516329,0
+SEB.US,D,19990202,000000,382.799,384.676,382.799,384.676,212.36625010886,0
+SEB.US,D,19990203,000000,383.737,384.436,383.737,384.436,318.54937516329,0
+SEB.US,D,19990204,000000,383.507,384.436,382.569,384.436,212.36625010886,0
+SEB.US,D,19990205,000000,383.507,384.436,382.569,384.436,212.36625010886,0
+SEB.US,D,19990208,000000,383.507,383.507,381.66,381.66,212.36625010886,0
+SEB.US,D,19990209,000000,380.732,381.66,380.732,381.66,857.47882119427,0
+SEB.US,D,19990211,000000,385.604,388.388,378.157,378.157,1507.600030254,0
+SEB.US,D,19990212,000000,377.238,377.238,375.381,375.381,212.36625010886,0
+SEB.US,D,19990216,000000,374.454,374.454,369.751,369.751,212.36625010886,0
+SEB.US,D,19990217,000000,368.853,368.853,356.744,356.744,318.54937516329,0
+SEB.US,D,19990219,000000,355.805,355.805,354.867,354.867,530.91562527216,0
+SEB.US,D,19990222,000000,353.928,353.988,351.144,351.144,1181.0368343318,0
+SEB.US,D,19990223,000000,352.061,352.061,346.501,346.501,212.36625010886,0
+SEB.US,D,19990224,000000,345.563,345.563,344.644,344.644,212.36625010886,0
+SEB.US,D,19990225,000000,343.706,343.706,341.889,342.778,530.91562527216,0
+SEB.US,D,19990226,000000,343.706,344.644,339.035,339.972,530.91562527216,0
+SEB.US,D,19990301,000000,339.025,339.025,337.098,337.098,318.54937516329,0
+SEB.US,D,19990302,000000,336.229,336.229,326.007,326.007,318.54937516329,0
+SEB.US,D,19990303,000000,325.078,326.007,322.264,326.007,318.54937516329,0
+SEB.US,D,19990304,000000,325.997,327.853,322.254,322.254,318.54937516329,0
+SEB.US,D,19990305,000000,323.191,326.915,323.191,326.007,638.10047792145,0
+SEB.US,D,19990309,000000,326.915,327.863,326.915,327.803,212.36625010886,0
+SEB.US,D,19990311,000000,326.855,326.855,325.948,325.948,212.36625010886,0
+SEB.US,D,19990312,000000,326.007,327.853,316.713,316.713,857.47882119427,0
+SEB.US,D,19990316,000000,315.774,315.774,310.145,310.145,318.54937516329,0
+SEB.US,D,19990317,000000,309.205,309.205,305.732,305.732,212.36625010886,0
+SEB.US,D,19990318,000000,305.732,305.732,305.732,305.732,212.36625010886,0
+SEB.US,D,19990319,000000,301.09,301.09,300.161,300.161,856.47709359943,0
+SEB.US,D,19990322,000000,301.09,302.258,301.09,301.33,318.54937516329,0
+SEB.US,D,19990323,000000,302.258,302.707,302.258,302.707,212.36625010886,0
+SEB.US,D,19990324,000000,301.799,301.799,296.198,298.295,2682.6264990166,0
+SEB.US,D,19990325,000000,297.356,297.356,293.623,293.623,1506.5983026591,0
+SEB.US,D,19990329,000000,294.551,294.551,293.154,293.154,530.91562527216,0
+SEB.US,D,19990330,000000,294.082,294.082,292.684,292.684,318.54937516329,0
+SEB.US,D,19990331,000000,291.766,291.766,277.8,277.8,6006.3586587393,0
+SEB.US,D,19990401,000000,276.852,276.852,275.923,275.923,212.36625010886,0
+SEB.US,D,19990405,000000,274.995,274.995,270.334,271.241,530.91562527216,0
+SEB.US,D,19990406,000000,270.324,270.324,270.324,270.324,318.54937516329,0
+SEB.US,D,19990407,000000,269.394,269.394,257.255,259.132,318.54937516329,0
+SEB.US,D,19990408,000000,258.204,258.204,247.033,247.033,856.47709359943,0
+SEB.US,D,19990409,000000,247.972,260.051,247.972,259.132,637.09875032659,0
+SEB.US,D,19990412,000000,258.204,258.204,250.048,251.456,1506.5983026591,0
+SEB.US,D,19990413,000000,250.527,251.924,247.033,247.033,1289.2234145759,0
+SEB.US,D,19990414,000000,247.382,255.388,247.382,252.624,856.47709359943,0
+SEB.US,D,19990415,000000,252.624,254.461,247.502,247.502,856.47709359943,0
+SEB.US,D,19990416,000000,242.801,249.12,242.801,248.211,530.91562527216,0
+SEB.US,D,19990419,000000,248.431,262.866,248.431,251.695,1180.035106737,0
+SEB.US,D,19990420,000000,251.695,251.695,237.7,241.393,2038.5156555261,0
+SEB.US,D,19990421,000000,241.393,256.318,238.627,238.627,3217.5490346682,0
+SEB.US,D,19990422,000000,240.474,244.198,240.474,243.26,1180.035106737,0
+SEB.US,D,19990423,000000,245.146,245.146,243.26,243.26,530.91562527216,0
+SEB.US,D,19990426,000000,245.146,247.033,245.146,245.146,637.09875032659,0
+SEB.US,D,19990427,000000,244.198,244.198,244.198,244.198,212.36625010886,0
+SEB.US,D,19990428,000000,246.085,260.051,246.085,259.132,530.91562527216,0
+SEB.US,D,19990429,000000,257.255,257.255,244.198,244.198,966.66712903326,0
+SEB.US,D,19990430,000000,246.085,247.023,246.085,246.085,318.54937516329,0
+SEB.US,D,19990503,000000,247.972,247.972,244.438,244.438,637.09875032659,0
+SEB.US,D,19990504,000000,246.315,255.388,246.315,255.388,530.91562527216,0
+SEB.US,D,19990505,000000,257.255,262.866,257.255,262.866,530.91562527216,0
+SEB.US,D,19990506,000000,260.979,260.979,260.979,260.979,637.09875032659,0
+SEB.US,D,19990507,000000,262.866,270.324,257.255,257.255,530.91562527216,0
+SEB.US,D,19990511,000000,255.618,257.255,255.618,257.255,212.36625010886,0
+SEB.US,D,19990512,000000,259.132,264.743,259.132,264.743,530.91562527216,0
+SEB.US,D,19990514,000000,262.866,262.866,259.132,259.132,212.36625010886,0
+SEB.US,D,19990517,000000,259.132,262.866,252.624,252.624,318.54937516329,0
+SEB.US,D,19990518,000000,254.461,259.132,254.461,257.255,318.54937516329,0
+SEB.US,D,19990519,000000,256.318,256.318,256.318,256.318,212.36625010886,0
+SEB.US,D,19990520,000000,254.461,254.461,242.321,244.198,637.09875032659,0
+SEB.US,D,19990521,000000,246.085,247.972,246.085,246.085,530.91562527216,0
+SEB.US,D,19990524,000000,251.695,251.695,251.695,251.695,212.36625010886,0
+SEB.US,D,19990525,000000,251.695,251.695,249.819,249.819,856.47709359943,0
+SEB.US,D,19990526,000000,247.972,247.972,247.972,247.972,212.36625010886,0
+SEB.US,D,19990527,000000,246.085,246.085,243.26,245.146,530.91562527216,0
+SEB.US,D,19990528,000000,249.809,253.532,242.321,242.321,856.47709359943,0
+SEB.US,D,19990601,000000,244.208,246.095,244.208,245.506,318.54937516329,0
+SEB.US,D,19990604,000000,247.382,247.382,247.382,247.382,212.36625010886,0
+SEB.US,D,19990607,000000,245.496,245.496,242.321,244.198,212.36625010886,0
+SEB.US,D,19990608,000000,249.819,249.819,246.085,247.972,530.91562527216,0
+SEB.US,D,19990610,000000,247.033,247.033,247.033,247.033,318.54937516329,0
+SEB.US,D,19990614,000000,248.88,248.88,248.88,248.88,212.36625010886,0
+SEB.US,D,19990616,000000,250.996,252.863,250.996,252.863,212.36625010886,0
+SEB.US,D,19990617,000000,254.58,258.444,254.58,258.444,212.36625010886,0
+SEB.US,D,19990618,000000,253.781,253.781,247.263,247.263,637.09875032659,0
+SEB.US,D,19990621,000000,249.13,254.7,248.211,248.211,317.54764756844,0
+SEB.US,D,19990622,000000,250.058,250.058,250.058,250.058,212.36625010886,0
+SEB.US,D,19990623,000000,251.924,253.781,251.924,251.924,529.9138976773,0
+SEB.US,D,19990624,000000,253.781,265.451,253.781,263.585,529.9138976773,0
+SEB.US,D,19990625,000000,262.166,263.585,261.699,263.585,212.36625010886,0
+SEB.US,D,19990628,000000,264.993,287.353,264.993,287.353,1823.1442226327,0
+SEB.US,D,19990629,000000,289.22,300.431,289.22,300.431,529.9138976773,0
+SEB.US,D,19990630,000000,302.298,326.535,298.574,317.253,2894.9927491255,0
+SEB.US,D,19990701,000000,315.376,315.376,296.697,296.697,317.54764756844,0
+SEB.US,D,19990702,000000,297.636,297.636,296.697,296.697,855.47536600457,0
+SEB.US,D,19990707,000000,294.831,294.831,273.358,278.958,1288.2216869812,0
+SEB.US,D,19990708,000000,279.896,298.574,277.112,298.574,2358.0667582843,0
+SEB.US,D,19990709,000000,296.697,296.697,284.558,284.558,317.54764756844,0
+SEB.US,D,19990712,000000,286.415,286.415,286.415,286.415,212.36625010886,0
+SEB.US,D,19990713,000000,284.558,284.558,284.558,284.558,212.36625010886,0
+SEB.US,D,19990714,000000,282.712,282.712,279.896,281.763,212.36625010886,0
+SEB.US,D,19990715,000000,286.425,286.425,282.702,283.63,637.09875032659,0
+SEB.US,D,19990716,000000,281.753,286.415,281.753,286.415,212.36625010886,0
+SEB.US,D,19990719,000000,284.558,284.558,282.702,282.702,212.36625010886,0
+SEB.US,D,19990720,000000,284.558,288.282,284.558,288.282,212.36625010886,0
+SEB.US,D,19990721,000000,286.415,286.415,286.415,286.415,212.36625010886,0
+SEB.US,D,19990722,000000,284.558,284.558,282.702,284.558,529.9138976773,0
+SEB.US,D,19990723,000000,282.702,284.329,282.702,282.702,529.9138976773,0
+SEB.US,D,19990726,000000,282.702,282.702,282.702,282.702,212.36625010886,0
+SEB.US,D,19990727,000000,285.497,285.497,270.573,270.573,529.9138976773,0
+SEB.US,D,19990728,000000,265.91,265.91,258.444,261.229,317.54764756844,0
+SEB.US,D,19990729,000000,259.382,264.993,257.505,263.116,855.47536600457,0
+SEB.US,D,19990730,000000,261.229,261.229,251.924,251.924,317.54764756844,0
+SEB.US,D,19990802,000000,253.781,255.628,253.781,255.628,212.36625010886,0
+SEB.US,D,19990803,000000,253.781,253.781,250.058,250.058,212.36625010886,0
+SEB.US,D,19990804,000000,249.12,249.12,245.376,245.376,317.54764756844,0
+SEB.US,D,19990806,000000,245.386,245.386,242.561,242.561,637.09875032659,0
+SEB.US,D,19990809,000000,240.694,242.561,237.919,237.919,637.09875032659,0
+SEB.US,D,19990810,000000,237.919,237.919,233.247,233.247,317.54764756844,0
+SEB.US,D,19990811,000000,234.186,236.063,234.186,236.063,529.9138976773,0
+SEB.US,D,19990812,000000,237.919,242.561,237.919,242.561,212.36625010886,0
+SEB.US,D,19990813,000000,242.551,242.551,240.694,240.694,212.36625010886,0
+SEB.US,D,19990816,000000,242.561,244.438,242.561,244.378,317.54764756844,0
+SEB.US,D,19990818,000000,246.325,246.325,246.325,246.325,212.36625010886,0
+SEB.US,D,19990819,000000,244.438,244.438,242.561,242.561,212.36625010886,0
+SEB.US,D,19990820,000000,240.694,240.694,240.694,240.694,212.36625010886,0
+SEB.US,D,19990823,000000,238.857,238.857,232.319,232.319,317.54764756844,0
+SEB.US,D,19990825,000000,234.186,236.99,234.186,236.063,529.9138976773,0
+SEB.US,D,19990826,000000,234.186,234.186,234.186,234.186,212.36625010886,0
+SEB.US,D,19990827,000000,235.123,235.123,231.38,231.38,317.54764756844,0
+SEB.US,D,19990830,000000,231.44,233.247,231.44,231.62,212.36625010886,0
+SEB.US,D,19990831,000000,231.38,231.38,225.789,225.789,2465.2516109336,0
+SEB.US,D,19990901,000000,223.944,229.513,223.944,227.626,317.54764756844,0
+SEB.US,D,19990902,000000,225.789,225.789,223.944,225.789,637.09875032659,0
+SEB.US,D,19990907,000000,224.852,225.789,224.852,225.789,965.66540143842,0
+SEB.US,D,19990908,000000,223.944,223.944,222.057,222.057,212.36625010886,0
+SEB.US,D,19990909,000000,223.944,232.319,223.944,232.319,529.9138976773,0
+SEB.US,D,19990910,000000,234.186,242.561,234.186,237.919,529.9138976773,0
+SEB.US,D,19990913,000000,239.796,243.489,237.919,237.919,212.36625010886,0
+SEB.US,D,19990915,000000,234.186,234.186,234.186,234.186,212.36625010886,0
+SEB.US,D,19990916,000000,233.486,233.486,233.486,233.486,636.09702273173,0
+SEB.US,D,19990917,000000,235.133,235.133,235.133,235.133,211.36452251401,0
+SEB.US,D,19990920,000000,233.486,233.486,233.486,233.486,211.36452251401,0
+SEB.US,D,19990921,000000,231.62,231.62,226.019,226.019,211.36452251401,0
+SEB.US,D,19990922,000000,224.152,224.152,219.491,219.491,211.36452251401,0
+SEB.US,D,19990923,000000,219.491,219.491,214.77,214.77,964.66367384356,0
+SEB.US,D,19990924,000000,216.656,216.656,216.656,216.656,317.54764756844,0
+SEB.US,D,19990927,000000,218.543,218.543,218.543,218.543,211.36452251401,0
+SEB.US,D,19990928,000000,219.491,219.491,216.656,219.491,636.09702273173,0
+SEB.US,D,19990929,000000,217.604,217.604,211.056,211.983,1503.5931198746,0
+SEB.US,D,19990930,000000,212.913,214.76,201.731,201.731,636.09702273173,0
+SEB.US,D,19991001,000000,203.598,205.475,195.183,195.183,5140.8660167863,0
+SEB.US,D,19991004,000000,197.069,205.475,197.069,201.501,1821.140767443,0
+SEB.US,D,19991005,000000,203.608,203.608,203.608,203.608,317.54764756844,0
+SEB.US,D,19991007,000000,201.731,201.731,197.998,199.864,211.36452251401,0
+SEB.US,D,19991008,000000,197.998,199.864,197.998,199.864,964.66367384356,0
+SEB.US,D,19991011,000000,197.998,199.864,197.059,199.864,211.36452251401,0
+SEB.US,D,19991012,000000,200.344,200.344,198.946,198.946,211.36452251401,0
+SEB.US,D,19991013,000000,197.299,198.467,197.299,198.467,317.54764756844,0
+SEB.US,D,19991014,000000,198.467,198.467,197.059,197.059,636.09702273173,0
+SEB.US,D,19991015,000000,196.122,196.122,196.122,196.122,317.54764756844,0
+SEB.US,D,19991018,000000,194.245,196.122,191.459,196.122,211.36452251401,0
+SEB.US,D,19991019,000000,194.235,195.892,192.398,195.892,211.36452251401,0
+SEB.US,D,19991020,000000,197.769,198.946,197.769,198.946,855.47536600457,0
+SEB.US,D,19991021,000000,200.803,200.803,200.803,200.803,211.36452251401,0
+SEB.US,D,19991022,000000,200.803,200.803,199.416,199.416,1503.5931198746,0
+SEB.US,D,19991025,000000,201.263,205.475,201.263,205.475,529.9138976773,0
+SEB.US,D,19991026,000000,203.608,203.608,192.398,197.998,529.9138976773,0
+SEB.US,D,19991027,000000,197.998,208.28,197.998,206.344,3851.6426022103,0
+SEB.US,D,19991028,000000,208.28,208.28,208.28,208.28,211.36452251401,0
+SEB.US,D,19991029,000000,211.066,212.923,209.209,209.608,529.9138976773,0
+SEB.US,D,19991101,000000,211.066,212.923,211.066,212.923,529.9138976773,0
+SEB.US,D,19991102,000000,211.056,211.056,206.393,209.209,317.54764756844,0
+SEB.US,D,19991103,000000,207.332,214.77,207.332,214.77,317.54764756844,0
+SEB.US,D,19991104,000000,212.913,218.543,207.332,218.543,2034.5087451467,0
+SEB.US,D,19991105,000000,218.553,220.439,215.717,217.604,636.09702273173,0
+SEB.US,D,19991108,000000,219.491,235.353,219.491,235.353,1178.0316515473,0
+SEB.US,D,19991109,000000,233.486,233.486,231.62,231.62,317.54764756844,0
+SEB.US,D,19991110,000000,233.486,233.486,216.656,216.656,529.9138976773,0
+SEB.US,D,19991111,000000,218.543,219.491,218.543,219.491,855.47536600457,0
+SEB.US,D,19991112,000000,221.358,236.292,221.358,230.672,855.47536600457,0
+SEB.US,D,19991115,000000,232.549,233.486,230.672,230.672,529.9138976773,0
+SEB.US,D,19991117,000000,227.856,227.856,227.856,227.856,211.36452251401,0
+SEB.US,D,19991118,000000,226.019,231.62,225.091,231.62,317.54764756844,0
+SEB.US,D,19991119,000000,229.743,231.62,227.866,229.743,211.36452251401,0
+SEB.US,D,19991122,000000,227.866,227.866,225.091,225.091,211.36452251401,0
+SEB.US,D,19991124,000000,226.948,226.948,226.948,226.948,211.36452251401,0
+SEB.US,D,19991126,000000,226.948,226.948,226.948,226.948,317.54764756844,0
+SEB.US,D,19991129,000000,225.081,225.081,213.86,213.86,855.47536600457,0
+SEB.US,D,19991130,000000,212.913,218.543,211.056,218.543,317.54764756844,0
+SEB.US,D,19991201,000000,216.656,216.656,208.28,208.28,317.54764756844,0
+SEB.US,D,19991202,000000,210.117,224.152,210.117,222.285,2140.6918702011,0
+SEB.US,D,19991203,000000,228.805,228.805,221.358,224.152,636.09702273173,0
+SEB.US,D,19991206,000000,229.743,231.62,229.743,231.62,855.47536600457,0
+SEB.US,D,19991207,000000,233.486,235.363,223.704,223.704,1286.2182317914,0
+SEB.US,D,19991208,000000,224.152,226.019,219.491,219.491,2354.0598479049,0
+SEB.US,D,19991209,000000,217.604,217.604,200.803,200.803,2034.5087451467,0
+SEB.US,D,19991210,000000,200.803,202.68,200.803,200.803,317.54764756844,0
+SEB.US,D,19991213,000000,198.946,202.68,198.946,200.803,636.09702273173,0
+SEB.US,D,19991214,000000,197.069,202.68,197.069,200.803,636.09702273173,0
+SEB.US,D,19991215,000000,198.936,198.936,172.791,173.031,964.66367384356,0
+SEB.US,D,19991216,000000,174.668,193.316,174.668,190.511,1714.9576423886,0
+SEB.US,D,19991217,000000,197.309,205.715,196.36,205.715,854.47363840971,0
+SEB.US,D,19991220,000000,203.858,203.858,201.991,201.991,211.36452251401,0
+SEB.US,D,19991221,000000,203.858,203.858,194.475,199.186,528.91217008246,0
+SEB.US,D,19991223,000000,197.309,199.186,192.628,192.628,635.09529513689,0
+SEB.US,D,19991227,000000,192.638,192.638,174.878,174.878,317.54764756844,0
+SEB.US,D,19991228,000000,176.735,179.759,176.735,177.673,854.47363840971,0
+SEB.US,D,19991229,000000,178.592,188.864,178.592,187.027,528.91217008246,0
+SEB.US,D,19991230,000000,187.087,191.698,184.203,184.203,1819.1373122533,0
+SEB.US,D,19991231,000000,186.547,186.547,181.626,181.626,317.54764756844,0
+SEB.US,D,20000103,000000,187.027,187.027,185.14,187.027,854.47363840971,0
+SEB.US,D,20000104,000000,187.027,187.027,187.027,187.027,1712.9541871988,0
+SEB.US,D,20000105,000000,187.945,187.945,186.079,186.079,528.91217008246,0
+SEB.US,D,20000106,000000,184.203,184.322,181.396,181.396,2032.505289957,0
+SEB.US,D,20000110,000000,180.689,180.689,180.579,180.579,528.91217008246,0
+SEB.US,D,20000111,000000,180.459,180.459,180.459,180.459,528.91217008246,0
+SEB.US,D,20000112,000000,180.459,180.459,176.036,178.592,854.47363840971,0
+SEB.US,D,20000113,000000,179.519,179.519,175.796,179.519,854.47363840971,0
+SEB.US,D,20000114,000000,180.459,180.459,173.949,176.735,963.66194624871,0
+SEB.US,D,20000118,000000,175.796,175.796,175.796,175.796,211.36452251401,0
+SEB.US,D,20000119,000000,174.868,179.519,174.868,179.519,528.91217008246,0
+SEB.US,D,20000120,000000,181.396,187.027,173.471,176.735,1819.1373122533,0
+SEB.US,D,20000121,000000,176.735,176.735,173.011,176.735,528.91217008246,0
+SEB.US,D,20000124,000000,178.592,185.14,178.592,182.096,1712.9541871988,0
+SEB.US,D,20000125,000000,179.519,180.219,173.949,175.796,2032.505289957,0
+SEB.US,D,20000126,000000,177.792,178.582,176.735,176.735,635.09529513689,0
+SEB.US,D,20000127,000000,176.735,176.735,173.241,173.241,963.66194624871,0
+SEB.US,D,20000128,000000,173.231,176.735,173.231,176.495,963.66194624871,0
+SEB.US,D,20000131,000000,177.673,177.673,173.241,173.241,528.91217008246,0
+SEB.US,D,20000201,000000,173.949,175.796,173.011,173.241,963.66194624871,0
+SEB.US,D,20000202,000000,173.011,173.011,173.011,173.011,211.36452251401,0
+SEB.US,D,20000203,000000,173.949,176.735,173.949,176.735,211.36452251401,0
+SEB.US,D,20000207,000000,182.336,182.336,176.265,176.265,528.91217008246,0
+SEB.US,D,20000208,000000,176.735,176.735,175.796,175.796,211.36452251401,0
+SEB.US,D,20000209,000000,172.073,172.073,154.293,158.956,1285.2165041965,0
+SEB.US,D,20000210,000000,164.536,166.243,158.966,160.833,2887.9806559616,0
+SEB.US,D,20000211,000000,162.589,162.589,162.589,162.589,317.54764756844,0
+SEB.US,D,20000214,000000,162.02,162.02,161.96,161.96,317.54764756844,0
+SEB.US,D,20000215,000000,160.823,160.823,158.956,158.956,317.54764756844,0
+SEB.US,D,20000216,000000,160.833,160.833,150.55,150.55,2995.1655086108,0
+SEB.US,D,20000217,000000,145.888,151.488,144.949,147.735,1285.2165041965,0
+SEB.US,D,20000218,000000,149.611,154.064,148.673,154.064,528.91217008246,0
+SEB.US,D,20000222,000000,152.197,161.77,152.197,159.894,528.91217008246,0
+SEB.US,D,20000223,000000,161.78,168.319,159.904,168.319,528.91217008246,0
+SEB.US,D,20000224,000000,168.319,168.319,168.319,168.319,211.36452251401,0
+SEB.US,D,20000225,000000,160.823,165.474,160.823,165.474,528.91217008246,0
+SEB.US,D,20000228,000000,163.617,163.617,163.617,163.617,211.36452251401,0
+SEB.US,D,20000229,000000,165.484,167.371,165.484,167.371,317.54764756844,0
+SEB.US,D,20000301,000000,167.371,167.371,167.371,167.371,528.91217008246,0
+SEB.US,D,20000302,000000,165.474,165.474,163.617,163.617,211.36452251401,0
+SEB.US,D,20000303,000000,163.617,163.617,163.617,163.617,211.36452251401,0
+SEB.US,D,20000306,000000,161.78,161.78,161.78,161.78,211.36452251401,0
+SEB.US,D,20000307,000000,159.894,159.894,159.894,159.894,211.36452251401,0
+SEB.US,D,20000308,000000,158.027,158.027,143.062,143.062,635.09529513689,0
+SEB.US,D,20000309,000000,144.949,153.365,144.949,153.365,317.54764756844,0
+SEB.US,D,20000310,000000,153.365,153.365,147.735,149.611,317.54764756844,0
+SEB.US,D,20000313,000000,151.478,151.478,149.611,149.611,211.36452251401,0
+SEB.US,D,20000314,000000,147.735,147.735,143.062,147.735,528.91217008246,0
+SEB.US,D,20000315,000000,140.238,147.735,140.238,144.48,635.09529513689,0
+SEB.US,D,20000316,000000,146.347,156.15,146.347,156.15,854.47363840971,0
+SEB.US,D,20000317,000000,158.027,165.734,158.027,165.734,316.54591997359,0
+SEB.US,D,20000320,000000,167.621,173.271,167.621,170.455,527.9104424876,0
+SEB.US,D,20000321,000000,168.569,168.569,161.071,162.948,316.54591997359,0
+SEB.US,D,20000322,000000,164.785,164.785,164.725,164.785,527.9104424876,0
+SEB.US,D,20000323,000000,166.682,166.682,162.948,164.785,527.9104424876,0
+SEB.US,D,20000324,000000,162.948,162.948,156.39,156.39,2029.5001071725,0
+SEB.US,D,20000328,000000,158.257,168.569,158.257,166.672,527.9104424876,0
+SEB.US,D,20000329,000000,168.569,168.569,164.785,164.785,316.54591997359,0
+SEB.US,D,20000330,000000,164.785,166.682,162.948,163.867,527.9104424876,0
+SEB.US,D,20000331,000000,165.734,165.734,165.734,165.734,211.36452251401,0
+SEB.US,D,20000403,000000,167.621,168.569,164.785,168.569,527.9104424876,0
+SEB.US,D,20000404,000000,173.261,173.261,165.254,165.254,635.09529513689,0
+SEB.US,D,20000405,000000,164.775,166.672,164.775,166.672,527.9104424876,0
+SEB.US,D,20000406,000000,166.672,166.672,166.672,166.672,211.36452251401,0
+SEB.US,D,20000410,000000,166.672,166.672,166.672,166.672,211.36452251401,0
+SEB.US,D,20000411,000000,167.621,167.621,166.672,166.672,316.54591997359,0
+SEB.US,D,20000412,000000,168.569,168.569,166.672,166.672,316.54591997359,0
+SEB.US,D,20000413,000000,168.569,172.342,164.785,164.785,634.09356754203,0
+SEB.US,D,20000414,000000,166.682,166.682,164.785,164.785,527.9104424876,0
+SEB.US,D,20000417,000000,164.785,165.734,164.785,164.785,316.54591997359,0
+SEB.US,D,20000418,000000,164.785,172.342,164.785,172.342,634.09356754203,0
+SEB.US,D,20000419,000000,174.199,174.199,174.199,174.199,211.36452251401,0
+SEB.US,D,20000420,000000,172.342,172.342,172.342,172.342,211.36452251401,0
+SEB.US,D,20000424,000000,172.392,179.789,164.775,179.789,1283.2130490069,0
+SEB.US,D,20000425,000000,181.676,186.367,175.138,178.862,851.46845562516,0
+SEB.US,D,20000426,000000,180.739,182.376,168.579,172.342,962.66021865386,0
+SEB.US,D,20000427,000000,168.569,168.569,168.569,168.569,211.36452251401,0
+SEB.US,D,20000428,000000,168.569,168.569,166.672,168.569,316.54591997359,0
+SEB.US,D,20000501,000000,168.569,176.055,168.569,168.569,635.09529513689,0
+SEB.US,D,20000502,000000,165.734,172.342,165.254,167.151,1283.2130490069,0
+SEB.US,D,20000503,000000,164.785,171.404,164.785,171.404,527.9104424876,0
+SEB.US,D,20000504,000000,166.682,170.455,166.682,170.455,634.09356754203,0
+SEB.US,D,20000505,000000,170.455,172.342,170.455,172.342,211.36452251401,0
+SEB.US,D,20000508,000000,174.199,176.055,174.199,176.055,211.36452251401,0
+SEB.US,D,20000509,000000,175.596,178.862,175.596,178.862,316.54591997359,0
+SEB.US,D,20000510,000000,177.005,177.005,176.055,177.005,634.09356754203,0
+SEB.US,D,20000512,000000,177.005,177.005,164.785,164.785,1816.1321294687,0
+SEB.US,D,20000515,000000,159.196,162.599,159.196,161.071,211.36452251401,0
+SEB.US,D,20000516,000000,162.948,177.942,162.948,176.055,527.9104424876,0
+SEB.US,D,20000517,000000,177.463,177.463,177.463,177.463,211.36452251401,0
+SEB.US,D,20000522,000000,176.055,177.463,174.199,177.463,211.36452251401,0
+SEB.US,D,20000523,000000,176.055,177.005,176.055,177.005,211.36452251401,0
+SEB.US,D,20000524,000000,175.128,175.128,175.128,175.128,211.36452251401,0
+SEB.US,D,20000525,000000,177.005,177.942,177.005,177.942,316.54591997359,0
+SEB.US,D,20000526,000000,176.055,176.055,166.672,166.672,635.09529513689,0
+SEB.US,D,20000530,000000,168.579,172.342,168.579,172.342,211.36452251401,0
+SEB.US,D,20000531,000000,172.342,172.342,172.342,172.342,634.09356754203,0
+SEB.US,D,20000602,000000,170.455,170.455,159.205,159.205,527.9104424876,0
+SEB.US,D,20000605,000000,161.081,192.916,161.081,192.916,1175.0264687627,0
+SEB.US,D,20000606,000000,187.307,187.307,174.199,183.543,962.66021865386,0
+SEB.US,D,20000607,000000,181.666,181.666,177.942,177.942,211.36452251401,0
+SEB.US,D,20000609,000000,177.932,183.533,177.932,179.789,527.9104424876,0
+SEB.US,D,20000612,000000,181.676,187.077,181.676,185.42,634.09356754203,0
+SEB.US,D,20000613,000000,186.367,186.367,183.543,183.543,211.36452251401,0
+SEB.US,D,20000614,000000,185.41,187.307,185.41,187.307,211.36452251401,0
+SEB.US,D,20000615,000000,187.317,191.041,187.317,191.041,962.66021865386,0
+SEB.US,D,20000616,000000,192.228,192.228,189.384,192.228,316.54591997359,0
+SEB.US,D,20000619,000000,193.156,193.156,193.096,193.096,526.90871489274,0
+SEB.US,D,20000621,000000,191.279,191.279,185.65,185.65,634.09356754203,0
+SEB.US,D,20000623,000000,187.547,187.776,185.65,187.547,1173.023013573,0
+SEB.US,D,20000626,000000,187.547,187.547,178.152,178.152,1173.023013573,0
+SEB.US,D,20000627,000000,178.152,178.152,168.778,168.778,1814.128674279,0
+SEB.US,D,20000628,000000,166.882,172.542,166.642,172.542,526.90871489274,0
+SEB.US,D,20000629,000000,166.892,170.206,166.173,168.309,2026.4949243878,0
+SEB.US,D,20000630,000000,169.248,169.248,161.271,161.271,4160.174701425,0
+SEB.US,D,20000703,000000,164.057,164.057,164.057,164.057,211.36452251401,0
+SEB.US,D,20000705,000000,165.934,172.542,165.464,165.464,850.4667280303,0
+SEB.US,D,20000706,000000,164.985,164.985,159.384,164.985,961.658491059,0
+SEB.US,D,20000707,000000,166.882,166.882,166.173,166.882,211.36452251401,0
+SEB.US,D,20000710,000000,164.985,173.421,164.985,172.542,850.4667280303,0
+SEB.US,D,20000712,000000,174.418,187.307,174.418,185.65,526.90871489274,0
+SEB.US,D,20000714,000000,183.763,183.763,181.886,182.006,316.54591997359,0
+SEB.US,D,20000717,000000,183.763,189.384,183.763,186.357,1173.023013573,0
+SEB.US,D,20000718,000000,187.487,190.321,187.487,189.851,211.36452251401,0
+SEB.US,D,20000720,000000,191.698,191.698,190.331,190.331,211.36452251401,0
+SEB.US,D,20000721,000000,190.331,191.219,187.367,187.367,961.658491059,0
+SEB.US,D,20000724,000000,185.65,185.65,183.763,183.763,316.54591997359,0
+SEB.US,D,20000725,000000,185.17,185.17,185.17,185.17,211.36452251401,0
+SEB.US,D,20000726,000000,183.303,185.77,182.006,185.77,211.36452251401,0
+SEB.US,D,20000727,000000,185.17,186.837,183.763,183.763,634.09356754203,0
+SEB.US,D,20000728,000000,182.126,187.547,180.309,187.547,850.4667280303,0
+SEB.US,D,20000731,000000,189.384,191.279,189.384,191.279,211.36452251401,0
+SEB.US,D,20000801,000000,190.321,190.321,182.833,187.427,526.90871489274,0
+SEB.US,D,20000802,000000,188.814,190.511,188.814,190.511,526.90871489274,0
+SEB.US,D,20000803,000000,190.221,190.691,190.091,190.691,634.09356754203,0
+SEB.US,D,20000804,000000,188.914,188.914,183.763,183.763,316.54591997359,0
+SEB.US,D,20000807,000000,185.65,186.537,185.65,186.537,211.36452251401,0
+SEB.US,D,20000808,000000,188.224,188.224,180.778,182.833,634.09356754203,0
+SEB.US,D,20000809,000000,184.71,185.65,184.71,185.65,211.36452251401,0
+SEB.US,D,20000811,000000,186.357,186.357,184.471,186.357,1281.2095938171,0
+SEB.US,D,20000814,000000,185.18,186.597,180.019,186.597,1281.2095938171,0
+SEB.US,D,20000815,000000,186.597,186.597,186.597,186.597,526.90871489274,0
+SEB.US,D,20000817,000000,186.597,188.454,186.597,188.454,526.90871489274,0
+SEB.US,D,20000818,000000,186.597,186.597,186.597,186.597,211.36452251401,0
+SEB.US,D,20000821,000000,184.71,184.71,184.71,184.71,211.36452251401,0
+SEB.US,D,20000822,000000,184.71,189.851,182.833,188.914,1281.2095938171,0
+SEB.US,D,20000823,000000,187.307,187.547,183.763,187.547,526.90871489274,0
+SEB.US,D,20000824,000000,186.119,188.164,182.833,182.833,526.90871489274,0
+SEB.US,D,20000825,000000,183.303,183.433,181.886,181.886,850.4667280303,0
+SEB.US,D,20000828,000000,182.833,182.833,182.833,182.833,211.36452251401,0
+SEB.US,D,20000830,000000,180.957,180.957,180.957,180.957,211.36452251401,0
+SEB.US,D,20000831,000000,180.957,182.833,180.957,182.833,526.90871489274,0
+SEB.US,D,20000901,000000,184.71,187.547,180.957,180.957,316.54591997359,0
+SEB.US,D,20000905,000000,179.08,179.08,173.481,173.481,316.54591997359,0
+SEB.US,D,20000906,000000,173.481,173.481,167.83,171.604,526.90871489274,0
+SEB.US,D,20000907,000000,172.542,172.542,172.542,172.542,211.36452251401,0
+SEB.US,D,20000908,000000,172.542,172.542,164.985,164.985,850.4667280303,0
+SEB.US,D,20000911,000000,161.271,171.604,161.271,171.604,2344.0425719563,0
+SEB.US,D,20000912,000000,169.727,169.727,166.882,166.882,1173.023013573,0
+SEB.US,D,20000913,000000,164.985,164.985,164.057,164.057,211.36452251401,0
+SEB.US,D,20000914,000000,163.597,163.597,163.597,163.597,211.36452251401,0
+SEB.US,D,20000915,000000,163.128,163.128,162.45,162.45,526.90871489274,0
+SEB.US,D,20000918,000000,160.563,160.563,160.563,160.563,315.54419237874,0
+SEB.US,D,20000919,000000,159.384,159.384,159.156,159.156,1171.0195583833,0
+SEB.US,D,20000921,000000,160.093,160.093,160.093,160.093,210.36279491916,0
+SEB.US,D,20000922,000000,159.156,159.504,157.269,157.269,210.36279491916,0
+SEB.US,D,20000925,000000,157.747,157.747,157.269,157.269,315.54419237874,0
+SEB.US,D,20000926,000000,155.412,155.412,155.412,155.412,210.36279491916,0
+SEB.US,D,20000927,000000,153.545,153.545,152.127,152.127,315.54419237874,0
+SEB.US,D,20000928,000000,152.117,152.586,151.648,152.586,526.90871489274,0
+SEB.US,D,20000929,000000,152.586,152.586,152.586,152.586,315.54419237874,0
+SEB.US,D,20001002,000000,152.596,152.596,152.127,152.127,315.54419237874,0
+SEB.US,D,20001003,000000,151.648,151.648,151.648,151.648,315.54419237874,0
+SEB.US,D,20001004,000000,151.648,152.586,150.23,152.586,1280.2078662223,0
+SEB.US,D,20001005,000000,150.71,150.71,147.415,149.292,959.65503586929,0
+SEB.US,D,20001006,000000,150.23,150.23,150.23,150.23,633.09183994717,0
+SEB.US,D,20001010,000000,150.23,150.23,150.23,150.23,1280.2078662223,0
+SEB.US,D,20001011,000000,150.23,150.23,150.23,150.23,526.90871489274,0
+SEB.US,D,20001012,000000,152.117,156.799,152.117,156.799,315.54419237874,0
+SEB.US,D,20001013,000000,154.952,154.952,150.23,150.23,526.90871489274,0
+SEB.US,D,20001018,000000,146.497,146.497,144.62,146.497,315.54419237874,0
+SEB.US,D,20001019,000000,148.354,148.354,146.497,146.497,210.36279491916,0
+SEB.US,D,20001020,000000,148.354,154.952,148.354,154.952,210.36279491916,0
+SEB.US,D,20001023,000000,154.952,154.952,149.292,149.292,633.09183994717,0
+SEB.US,D,20001024,000000,150.23,157.737,150.23,155.87,526.90871489274,0
+SEB.US,D,20001025,000000,158.676,158.676,158.676,158.676,210.36279491916,0
+SEB.US,D,20001026,000000,156.799,156.799,149.292,149.292,315.54419237874,0
+SEB.US,D,20001030,000000,151.179,151.179,151.179,151.179,210.36279491916,0
+SEB.US,D,20001031,000000,153.066,164.276,153.066,164.276,633.09183994717,0
+SEB.US,D,20001101,000000,164.276,164.276,156.34,156.34,849.46500043545,0
+SEB.US,D,20001102,000000,154.473,167.121,152.117,167.121,2024.4914691982,0
+SEB.US,D,20001103,000000,170.915,170.915,170.915,170.915,210.36279491916,0
+SEB.US,D,20001110,000000,169.018,169.018,167.121,167.121,210.36279491916,0
+SEB.US,D,20001114,000000,165.464,167.131,164.516,164.516,315.54419237874,0
+SEB.US,D,20001115,000000,164.276,164.276,164.276,164.276,210.36279491916,0
+SEB.US,D,20001116,000000,167.121,167.121,165.224,165.224,526.90871489274,0
+SEB.US,D,20001117,000000,165.224,165.224,165.224,165.224,210.36279491916,0
+SEB.US,D,20001120,000000,165.224,165.224,165.224,165.224,210.36279491916,0
+SEB.US,D,20001121,000000,164.276,164.276,164.276,164.276,315.54419237874,0
+SEB.US,D,20001124,000000,163.368,163.368,163.368,163.368,210.36279491916,0
+SEB.US,D,20001127,000000,161.501,161.501,159.614,159.614,210.36279491916,0
+SEB.US,D,20001128,000000,157.737,157.737,150.24,154.004,1280.2078662223,0
+SEB.US,D,20001129,000000,152.127,152.127,149.761,149.761,633.09183994717,0
+SEB.US,D,20001130,000000,148.823,157.737,148.823,149.292,1495.5792991157,0
+SEB.US,D,20001201,000000,151.189,152.307,151.189,152.307,315.54419237874,0
+SEB.US,D,20001204,000000,150.23,150.23,148.354,148.354,526.90871489274,0
+SEB.US,D,20001205,000000,150.24,154.004,150.24,154.004,1171.0195583833,0
+SEB.US,D,20001207,000000,155.87,155.87,155.87,155.87,633.09183994717,0
+SEB.US,D,20001208,000000,157.737,159.614,153.994,159.614,633.09183994717,0
+SEB.US,D,20001211,000000,159.614,159.614,157.737,157.737,210.36279491916,0
+SEB.US,D,20001212,000000,159.614,159.614,159.614,159.614,210.36279491916,0
+SEB.US,D,20001213,000000,157.737,157.737,154.004,154.004,210.36279491916,0
+SEB.US,D,20001214,000000,152.117,152.117,138.961,140.827,3194.5092999866,0
+SEB.US,D,20001215,000000,144.849,147.655,144.849,147.655,848.4632728406,0
+SEB.US,D,20001218,000000,149.552,152.377,147.655,147.655,1702.9369112503,0
+SEB.US,D,20001219,000000,146.736,146.736,146.736,146.736,525.90698729789,0
+SEB.US,D,20001220,000000,146.736,148.613,146.736,146.736,315.54419237874,0
+SEB.US,D,20001221,000000,145.798,150.48,141.066,145.798,1170.0178307885,0
+SEB.US,D,20001222,000000,146.736,146.736,146.736,146.736,315.54419237874,0
+SEB.US,D,20001226,000000,142.953,145.798,142.953,145.798,848.4632728406,0
+SEB.US,D,20001227,000000,145.808,145.808,141.066,142.963,632.09011235232,0
+SEB.US,D,20001228,000000,141.066,150.49,141.066,146.736,632.09011235232,0
+SEB.US,D,20001229,000000,148.613,154.263,146.736,146.736,315.54419237874,0
+SEB.US,D,20010102,000000,146.726,146.726,141.066,142.015,2125.6659562783,0
+SEB.US,D,20010103,000000,145.808,155.212,142.075,143.912,2020.4845588188,0
+SEB.US,D,20010104,000000,144.849,144.849,144.849,144.849,848.4632728406,0
+SEB.US,D,20010105,000000,142.953,149.542,141.066,149.542,315.54419237874,0
+SEB.US,D,20010108,000000,147.655,153.795,145.798,153.795,632.09011235232,0
+SEB.US,D,20010109,000000,151.908,151.908,144.849,144.849,525.90698729789,0
+SEB.US,D,20010110,000000,146.726,148.603,146.726,148.603,848.4632728406,0
+SEB.US,D,20010111,000000,150.49,150.49,150.49,150.49,315.54419237874,0
+SEB.US,D,20010112,000000,152.377,157.069,151.428,151.428,525.90698729789,0
+SEB.US,D,20010116,000000,153.325,153.325,140.118,140.118,2125.6659562783,0
+SEB.US,D,20010117,000000,141.066,144.331,141.066,144.331,315.54419237874,0
+SEB.US,D,20010118,000000,146.267,146.267,146.267,146.267,210.36279491916,0
+SEB.US,D,20010119,000000,148.254,165.514,148.254,163.637,1492.5741163311,0
+SEB.US,D,20010122,000000,161.78,161.78,157.069,157.069,315.54419237874,0
+SEB.US,D,20010123,000000,159.414,159.414,159.414,159.414,210.36279491916,0
+SEB.US,D,20010124,000000,157.537,157.537,150.49,150.49,210.36279491916,0
+SEB.US,D,20010125,000000,152.377,158.007,150.48,152.377,525.90698729789,0
+SEB.US,D,20010126,000000,150.48,150.48,145.798,145.798,525.90698729789,0
+SEB.US,D,20010129,000000,147.655,150.49,147.655,150.49,315.54419237874,0
+SEB.US,D,20010130,000000,152.377,158.007,152.377,158.007,105.18139745958,0
+SEB.US,D,20010131,000000,159.894,159.894,158.007,158.007,210.36279491916,0
+SEB.US,D,20010201,000000,156.12,156.12,150.48,156.12,315.54419237874,0
+SEB.US,D,20010205,000000,158.007,165.504,158.007,163.408,420.72558983831,0
+SEB.US,D,20010206,000000,160.833,160.833,160.833,160.833,105.18139745958,0
+SEB.US,D,20010207,000000,158.946,159.844,156.13,159.844,210.36279491916,0
+SEB.US,D,20010209,000000,157.967,157.967,153.325,153.325,105.18139745958,0
+SEB.US,D,20010212,000000,155.212,157.069,155.212,157.069,525.90698729789,0
+SEB.US,D,20010213,000000,152.377,152.377,152.377,152.377,315.54419237874,0
+SEB.US,D,20010214,000000,156.12,156.12,155.212,155.212,210.36279491916,0
+SEB.US,D,20010215,000000,155.212,155.212,155.212,155.212,105.18139745958,0
+SEB.US,D,20010216,000000,156.969,157.069,156.969,157.069,420.72558983831,0
+SEB.US,D,20010220,000000,158.946,158.946,158.946,158.946,105.18139745958,0
+SEB.US,D,20010221,000000,157.069,157.069,157.069,157.069,105.18139745958,0
+SEB.US,D,20010222,000000,155.212,155.212,155.212,155.212,105.18139745958,0
+SEB.US,D,20010223,000000,157.059,168.12,157.059,166.452,848.4632728406,0
+SEB.US,D,20010226,000000,168.359,168.359,166.452,166.452,105.18139745958,0
+SEB.US,D,20010227,000000,164.556,164.556,152.377,154.263,420.72558983831,0
+SEB.US,D,20010301,000000,152.387,153.325,151.428,153.325,632.09011235232,0
+SEB.US,D,20010302,000000,151.428,152.377,145.798,152.377,1492.5741163311,0
+SEB.US,D,20010305,000000,156.13,156.13,154.263,154.263,210.36279491916,0
+SEB.US,D,20010308,000000,154.263,154.263,154.263,154.263,105.18139745958,0
+SEB.US,D,20010309,000000,153.325,153.325,151.428,151.428,210.36279491916,0
+SEB.US,D,20010312,000000,149.542,153.325,146.736,151.428,210.36279491916,0
+SEB.US,D,20010313,000000,153.315,159.884,151.428,159.884,525.90698729789,0
+SEB.US,D,20010314,000000,155.212,155.212,149.542,149.542,210.36279491916,0
+SEB.US,D,20010315,000000,151.428,169.308,151.428,169.308,525.90698729789,0
+SEB.US,D,20010316,000000,174.259,174.259,165.734,169.547,631.08838475747,0
+SEB.US,D,20010319,000000,167.64,171.444,165.744,171.444,210.36279491916,0
+SEB.US,D,20010321,000000,169.547,169.547,159.394,161.291,631.08838475747,0
+SEB.US,D,20010322,000000,159.634,159.634,159.634,159.634,738.27323740675,0
+SEB.US,D,20010323,000000,157.279,159.634,157.279,157.847,419.72386224346,0
+SEB.US,D,20010326,000000,159.734,159.734,159.734,159.734,105.18139745958,0
+SEB.US,D,20010327,000000,157.847,160.113,150.7,160.113,314.54246478388,0
+SEB.US,D,20010328,000000,162,174.259,162,170.485,524.90525970304,0
+SEB.US,D,20010329,000000,169.547,171.444,168.599,171.444,631.08838475747,0
+SEB.US,D,20010330,000000,171.444,173.321,168.599,168.599,210.36279491916,0
+SEB.US,D,20010402,000000,170.485,170.485,170.485,170.485,105.18139745958,0
+SEB.US,D,20010403,000000,172.382,172.382,172.382,172.382,105.18139745958,0
+SEB.US,D,20010405,000000,173.321,178.942,173.321,178.942,314.54246478388,0
+SEB.US,D,20010406,000000,180.827,182.704,176.125,181.766,314.54246478388,0
+SEB.US,D,20010410,000000,182.714,185.54,182.714,183.653,419.72386224346,0
+SEB.US,D,20010411,000000,183.653,183.653,183.653,183.653,105.18139745958,0
+SEB.US,D,20010412,000000,181.766,181.766,178.942,180.827,105.18139745958,0
+SEB.US,D,20010417,000000,182.704,184.59,177.075,177.075,314.54246478388,0
+SEB.US,D,20010419,000000,178.942,186.487,178.942,186.487,419.72386224346,0
+SEB.US,D,20010420,000000,184.6,184.6,184.6,184.6,105.18139745958,0
+SEB.US,D,20010423,000000,182.704,186.487,182.704,186.487,105.18139745958,0
+SEB.US,D,20010424,000000,184.59,184.59,172.472,174.259,419.72386224346,0
+SEB.US,D,20010425,000000,176.125,176.125,174.738,174.738,105.18139745958,0
+SEB.US,D,20010426,000000,176.575,186.497,176.575,184.79,314.54246478388,0
+SEB.US,D,20010427,000000,186.677,190.241,186.677,188.354,419.72386224346,0
+SEB.US,D,20010430,000000,186.497,186.497,174.259,178.022,738.27323740675,0
+SEB.US,D,20010501,000000,178.022,178.022,178.022,178.022,105.18139745958,0
+SEB.US,D,20010502,000000,176.125,176.125,174.259,176.125,210.36279491916,0
+SEB.US,D,20010503,000000,174.259,174.259,174.259,174.259,210.36279491916,0
+SEB.US,D,20010504,000000,173.321,188.354,171.444,188.354,1168.0143755987,0
+SEB.US,D,20010507,000000,186.497,186.497,173.321,173.321,631.08838475747,0
+SEB.US,D,20010508,000000,173.321,177.075,173.321,174.259,210.36279491916,0
+SEB.US,D,20010511,000000,176.125,176.125,176.125,176.125,105.18139745958,0
+SEB.US,D,20010514,000000,178.022,179.889,178.022,179.889,210.36279491916,0
+SEB.US,D,20010515,000000,178.022,178.022,174.259,176.125,210.36279491916,0
+SEB.US,D,20010516,000000,178.022,178.942,178.022,178.942,210.36279491916,0
+SEB.US,D,20010517,000000,177.075,178.942,175.188,178.942,524.90525970304,0
+SEB.US,D,20010518,000000,178.942,178.942,178.942,178.942,105.18139745958,0
+SEB.US,D,20010521,000000,180.827,182.714,179.04,182.714,105.18139745958,0
+SEB.US,D,20010522,000000,182.724,182.724,182.724,182.724,105.18139745958,0
+SEB.US,D,20010523,000000,184.59,186.487,182.714,183.653,210.36279491916,0
+SEB.US,D,20010524,000000,181.766,181.766,166.692,176.125,847.46154524574,0
+SEB.US,D,20010525,000000,177.075,177.075,172.382,172.382,210.36279491916,0
+SEB.US,D,20010529,000000,174.259,178.022,174.259,174.259,210.36279491916,0
+SEB.US,D,20010530,000000,176.125,176.125,174.259,174.259,105.18139745958,0
+SEB.US,D,20010531,000000,176.125,183.653,176.125,181.766,419.72386224346,0
+SEB.US,D,20010601,000000,181.776,188.354,179.879,186.487,956.64985308473,0
+SEB.US,D,20010604,000000,184.6,184.6,182.714,184.6,314.54246478388,0
+SEB.US,D,20010605,000000,186.487,188.354,184.59,188.354,419.72386224346,0
+SEB.US,D,20010606,000000,186.497,186.497,184.6,184.6,419.72386224346,0
+SEB.US,D,20010611,000000,177.075,180.827,177.075,180.827,419.72386224346,0
+SEB.US,D,20010612,000000,175.188,178.942,175.188,178.942,524.90525970304,0
+SEB.US,D,20010613,000000,178.942,180.827,178.942,180.827,847.46154524574,0
+SEB.US,D,20010615,000000,181.067,181.067,181.067,181.067,314.54246478388,0
+SEB.US,D,20010618,000000,179.18,179.18,179.18,179.18,105.18139745958,0
+SEB.US,D,20010619,000000,186.737,186.737,180.589,183.433,1061.8312505443,0
+SEB.US,D,20010620,000000,182.006,187.696,182.006,187.696,314.54246478388,0
+SEB.US,D,20010621,000000,189.542,189.542,189.542,189.542,105.18139745958,0
+SEB.US,D,20010622,000000,190.491,194.265,190.491,193.326,523.90353210818,0
+SEB.US,D,20010626,000000,191.449,191.449,191.449,191.449,105.18139745958,0
+SEB.US,D,20010627,000000,189.532,190.491,189.532,190.491,209.3610673243,0
+SEB.US,D,20010628,000000,188.604,190.491,188.604,190.491,105.18139745958,0
+SEB.US,D,20010629,000000,196.162,196.162,193.326,196.062,845.45809005604,0
+SEB.US,D,20010702,000000,197.949,201.821,197.949,199.934,419.72386224346,0
+SEB.US,D,20010703,000000,199.735,199.735,198.147,198.147,105.18139745958,0
+SEB.US,D,20010705,000000,203.708,203.708,199.934,199.934,209.3610673243,0
+SEB.US,D,20010706,000000,198.147,203.718,198.147,203.718,209.3610673243,0
+SEB.US,D,20010709,000000,205.595,216.895,205.595,216.895,1061.8312505443,0
+SEB.US,D,20010710,000000,216.895,216.895,216.895,216.895,209.3610673243,0
+SEB.US,D,20010711,000000,218.801,224.462,216.895,218.801,314.54246478388,0
+SEB.US,D,20010712,000000,220.698,245.027,220.698,240.464,630.08665716262,0
+SEB.US,D,20010713,000000,238.597,239.556,222.575,239.556,419.72386224346,0
+SEB.US,D,20010716,000000,237.67,237.67,230.852,230.852,209.3610673243,0
+SEB.US,D,20010717,000000,232.708,259.352,232.708,251.825,1166.0109204091,0
+SEB.US,D,20010718,000000,249.928,254.61,239.556,245.196,630.08665716262,0
+SEB.US,D,20010719,000000,247.103,256.497,241.403,247.103,523.90353210818,0
+SEB.US,D,20010720,000000,237.67,239.556,237.67,239.556,209.3610673243,0
+SEB.US,D,20010723,000000,237.66,237.66,236.242,236.242,209.3610673243,0
+SEB.US,D,20010724,000000,234.834,234.834,233.896,233.896,314.54246478388,0
+SEB.US,D,20010725,000000,235.783,247.542,235.783,235.783,314.54246478388,0
+SEB.US,D,20010726,000000,237.67,237.67,237.67,237.67,105.18139745958,0
+SEB.US,D,20010727,000000,239.556,239.556,239.556,239.556,105.18139745958,0
+SEB.US,D,20010730,000000,241.403,245.196,241.403,245.196,105.18139745958,0
+SEB.US,D,20010731,000000,243.29,245.196,243.29,243.29,419.72386224346,0
+SEB.US,D,20010801,000000,243.29,243.29,241.403,241.403,209.3610673243,0
+SEB.US,D,20010802,000000,239.556,239.556,239.556,239.556,105.18139745958,0
+SEB.US,D,20010803,000000,241.403,249.928,241.403,249.928,314.54246478388,0
+SEB.US,D,20010806,000000,248.062,248.062,246.245,246.245,105.18139745958,0
+SEB.US,D,20010807,000000,248.052,252.764,246.145,252.764,209.3610673243,0
+SEB.US,D,20010808,000000,254.61,254.61,245.196,245.196,209.3610673243,0
+SEB.US,D,20010809,000000,247.103,247.103,247.103,247.103,105.18139745958,0
+SEB.US,D,20010810,000000,248.98,260.281,248.98,260.281,314.54246478388,0
+SEB.US,D,20010813,000000,258.872,264.063,257.445,264.063,314.54246478388,0
+SEB.US,D,20010814,000000,264.073,264.073,259.352,259.352,209.3610673243,0
+SEB.US,D,20010815,000000,257.455,261.219,256.038,261.219,523.90353210818,0
+SEB.US,D,20010816,000000,259.342,264.063,255.548,262.176,314.54246478388,0
+SEB.US,D,20010817,000000,260.29,260.29,256.497,256.497,105.18139745958,0
+SEB.US,D,20010821,000000,256.497,256.497,256.497,256.497,105.18139745958,0
+SEB.US,D,20010824,000000,258.404,258.404,258.404,258.404,105.18139745958,0
+SEB.US,D,20010827,000000,260.281,260.281,260.281,260.281,105.18139745958,0
+SEB.US,D,20010830,000000,258.404,260.29,254.85,259.352,1804.1113983305,0
+SEB.US,D,20010831,000000,257.455,257.455,257.455,257.455,105.18139745958,0
+SEB.US,D,20010905,000000,257.455,259.352,257.455,259.352,209.3610673243,0
+SEB.US,D,20010907,000000,257.455,257.455,235.783,235.783,1166.0109204091,0
+SEB.US,D,20010910,000000,233.896,233.896,223.534,227.268,209.3610673243,0
+SEB.US,D,20010917,000000,224.462,224.462,222.575,222.575,105.18139745958,0
+SEB.US,D,20010918,000000,213.122,218.801,213.122,218.801,419.72386224346,0
+SEB.US,D,20010919,000000,216.895,216.895,212.163,214.06,105.18139745958,0
+SEB.US,D,20010920,000000,211.246,211.246,189.542,191.449,523.90353210818,0
+SEB.US,D,20010921,000000,194.255,194.255,184.83,185.78,209.3610673243,0
+SEB.US,D,20010924,000000,186.257,188.604,186.257,188.604,105.18139745958,0
+SEB.US,D,20010925,000000,183.893,187.696,183.893,187.696,105.18139745958,0
+SEB.US,D,20010926,000000,189.542,193.326,189.542,193.326,105.18139745958,0
+SEB.US,D,20010927,000000,195.212,205.595,195.212,203.718,419.72386224346,0
+SEB.US,D,20010928,000000,203.708,203.708,194.255,198.047,630.08665716262,0
+SEB.US,D,20011001,000000,196.152,196.152,186.737,186.737,314.54246478388,0
+SEB.US,D,20011002,000000,182.953,182.953,179.18,179.18,523.90353210818,0
+SEB.US,D,20011003,000000,181.067,186.737,181.067,184.84,209.3610673243,0
+SEB.US,D,20011004,000000,183.893,197.109,183.893,197.109,630.08665716262,0
+SEB.US,D,20011005,000000,195.212,195.212,190.491,190.491,209.3610673243,0
+SEB.US,D,20011008,000000,188.604,191.449,183.893,191.449,314.54246478388,0
+SEB.US,D,20011009,000000,193.326,193.326,188.604,193.226,419.72386224346,0
+SEB.US,D,20011010,000000,193.326,193.326,181.067,186.737,419.72386224346,0
+SEB.US,D,20011011,000000,186.737,197.958,186.737,192.398,523.90353210818,0
+SEB.US,D,20011012,000000,194.255,194.255,194.255,194.255,105.18139745958,0
+SEB.US,D,20011015,000000,196.152,198.047,196.152,198.047,105.18139745958,0
+SEB.US,D,20011016,000000,196.63,196.63,192.857,192.857,209.3610673243,0
+SEB.US,D,20011017,000000,190.971,190.971,187.217,187.217,105.18139745958,0
+SEB.US,D,20011018,000000,189.074,192.398,189.074,192.398,105.18139745958,0
+SEB.US,D,20011019,000000,190.491,196.152,190.491,196.152,209.3610673243,0
+SEB.US,D,20011022,000000,194.255,197.109,194.255,197.109,105.18139745958,0
+SEB.US,D,20011023,000000,197.958,197.958,196.152,197.109,105.18139745958,0
+SEB.US,D,20011024,000000,195.212,197.109,188.604,194.255,419.72386224346,0
+SEB.US,D,20011025,000000,192.398,194.255,192.398,194.255,105.18139745958,0
+SEB.US,D,20011029,000000,192.398,194.255,192.398,194.255,105.18139745958,0
+SEB.US,D,20011031,000000,196.162,211.246,196.162,211.246,314.54246478388,0
+SEB.US,D,20011101,000000,213.113,214.889,209.369,214.889,105.18139745958,0
+SEB.US,D,20011102,000000,213.023,214.06,212.163,212.163,209.3610673243,0
+SEB.US,D,20011105,000000,210.286,217.754,208.439,217.754,523.90353210818,0
+SEB.US,D,20011106,000000,215.947,223.534,215.947,223.534,209.3610673243,0
+SEB.US,D,20011107,000000,225.401,232.958,225.401,232.948,105.18139745958,0
+SEB.US,D,20011108,000000,234.834,234.834,221.647,221.647,314.54246478388,0
+SEB.US,D,20011109,000000,219.761,219.761,219.761,219.761,105.18139745958,0
+SEB.US,D,20011112,000000,217.844,217.844,215.937,215.937,105.18139745958,0
+SEB.US,D,20011113,000000,214.07,214.07,209.379,213.122,314.54246478388,0
+SEB.US,D,20011114,000000,214.988,214.988,214.988,214.988,105.18139745958,0
+SEB.US,D,20011115,000000,216.895,218.801,216.895,216.895,105.18139745958,0
+SEB.US,D,20011116,000000,214.988,214.988,213.122,213.122,105.18139745958,0
+SEB.US,D,20011119,000000,211.246,216.895,211.246,216.895,105.18139745958,0
+SEB.US,D,20011120,000000,221.637,221.637,212.163,212.163,209.3610673243,0
+SEB.US,D,20011121,000000,214.07,221.647,212.173,221.647,314.54246478388,0
+SEB.US,D,20011123,000000,223.534,223.534,223.534,223.534,105.18139745958,0
+SEB.US,D,20011126,000000,221.657,231.051,221.657,231.051,209.3610673243,0
+SEB.US,D,20011127,000000,228.206,231.989,228.206,231.989,105.18139745958,0
+SEB.US,D,20011128,000000,233.896,248.98,233.896,248.98,1698.9300008709,0
+SEB.US,D,20011129,000000,250.877,254.61,250.877,254.61,209.3610673243,0
+SEB.US,D,20011130,000000,256.497,260.739,256.497,257.455,209.3610673243,0
+SEB.US,D,20011203,000000,255.558,259.352,252.764,259.352,209.3610673243,0
+SEB.US,D,20011204,000000,257.455,257.455,253.681,254.61,523.90353210818,0
+SEB.US,D,20011205,000000,252.764,253.691,248.062,253.691,314.54246478388,0
+SEB.US,D,20011206,000000,251.825,261.219,251.825,261.219,314.54246478388,0
+SEB.US,D,20011207,000000,263.126,269.724,263.126,267.837,209.3610673243,0
+SEB.US,D,20011210,000000,273.488,273.488,268.776,270.663,209.3610673243,0
+SEB.US,D,20011211,000000,272.529,276.332,268.776,276.332,419.72386224346,0
+SEB.US,D,20011212,000000,274.435,278.109,273.488,278.109,209.3610673243,0
+SEB.US,D,20011213,000000,278.109,278.109,276.432,278.029,209.3610673243,0
+SEB.US,D,20011214,000000,276.332,278.109,273.488,278.109,209.3610673243,0
+SEB.US,D,20011217,000000,277.281,282.931,277.281,282.931,314.54246478388,0
+SEB.US,D,20011218,000000,281.035,281.983,276.342,281.983,105.18139745958,0
+SEB.US,D,20011219,000000,282.212,282.212,278.439,278.439,209.3610673243,0
+SEB.US,D,20011220,000000,276.652,276.652,270.891,270.891,105.18139745958,0
+SEB.US,D,20011221,000000,283.161,283.161,281.264,283.161,736.26978221705,0
+SEB.US,D,20011226,000000,278.439,282.212,278.439,282.212,105.18139745958,0
+SEB.US,D,20011227,000000,286.935,302.058,286.935,291.666,523.90353210818,0
+SEB.US,D,20011228,000000,292.594,306.74,292.594,306.74,630.08665716262,0
+SEB.US,D,20011231,000000,304.854,304.854,288.821,288.821,314.54246478388,0
+SEB.US,D,20020102,000000,287.953,311.462,287.863,311.462,736.26978221705,0
+SEB.US,D,20020103,000000,313.379,313.379,302.977,312.42,1060.8295229494,0
+SEB.US,D,20020104,000000,310.513,316.223,306.75,308.627,209.3610673243,0
+SEB.US,D,20020107,000000,306.74,311.462,300.161,300.161,736.26978221705,0
+SEB.US,D,20020108,000000,302.048,306.74,302.048,306.74,314.54246478388,0
+SEB.US,D,20020109,000000,306.74,314.316,306.74,314.316,314.54246478388,0
+SEB.US,D,20020110,000000,312.42,312.42,312.42,312.42,105.18139745958,0
+SEB.US,D,20020111,000000,312.42,314.316,310.603,310.603,105.18139745958,0
+SEB.US,D,20020114,000000,312.42,312.42,312.42,312.42,209.3610673243,0
+SEB.US,D,20020115,000000,312.42,312.42,312.42,312.42,105.18139745958,0
+SEB.US,D,20020116,000000,314.316,315.266,311.462,311.462,314.54246478388,0
+SEB.US,D,20020117,000000,309.565,309.565,307.698,309.565,209.3610673243,0
+SEB.US,D,20020118,000000,307.698,309.565,302.048,302.148,209.3610673243,0
+SEB.US,D,20020122,000000,300.161,300.161,287.863,287.863,209.3610673243,0
+SEB.US,D,20020123,000000,285.986,292.594,283.161,292.594,418.72213464861,0
+SEB.US,D,20020124,000000,286.925,292.594,285.048,292.594,209.3610673243,0
+SEB.US,D,20020125,000000,290.707,290.707,287.863,287.863,105.18139745958,0
+SEB.US,D,20020128,000000,285.986,285.986,268.057,283.161,418.72213464861,0
+SEB.US,D,20020129,000000,283.161,287.863,283.161,284.109,209.3610673243,0
+SEB.US,D,20020130,000000,282.212,292.594,282.212,292.594,736.26978221705,0
+SEB.US,D,20020131,000000,292.604,292.604,290.807,290.807,105.18139745958,0
+SEB.US,D,20020201,000000,288.911,288.911,286.076,286.076,209.3610673243,0
+SEB.US,D,20020204,000000,290.707,290.707,283.161,283.161,209.3610673243,0
+SEB.US,D,20020205,000000,283.161,283.161,283.161,283.161,209.3610673243,0
+SEB.US,D,20020206,000000,281.254,281.254,277.511,277.511,105.18139745958,0
+SEB.US,D,20020207,000000,275.624,275.624,252.973,252.973,418.72213464861,0
+SEB.US,D,20020208,000000,261.439,264.293,252.963,258.622,418.72213464861,0
+SEB.US,D,20020211,000000,258.622,258.622,256.717,256.717,105.18139745958,0
+SEB.US,D,20020213,000000,254.83,254.83,254.83,254.83,105.18139745958,0
+SEB.US,D,20020214,000000,256.717,256.717,254.83,254.83,209.3610673243,0
+SEB.US,D,20020215,000000,252.973,252.973,252.973,252.973,105.18139745958,0
+SEB.US,D,20020219,000000,245.406,249.189,245.406,249.189,105.18139745958,0
+SEB.US,D,20020220,000000,247.782,248.95,247.782,248.95,105.18139745958,0
+SEB.US,D,20020221,000000,247.792,264.293,247.792,264.293,630.08665716262,0
+SEB.US,D,20020222,000000,269.004,269.004,261.439,262.396,1165.0091928142,0
+SEB.US,D,20020225,000000,260.499,260.499,258.622,259.572,105.18139745958,0
+SEB.US,D,20020227,000000,261.439,267.099,261.439,265.233,105.18139745958,0
+SEB.US,D,20020228,000000,266.16,266.16,264.293,264.293,209.3610673243,0
+SEB.US,D,20020301,000000,262.386,275.614,262.386,275.614,314.54246478388,0
+SEB.US,D,20020304,000000,275.614,275.614,275.614,275.614,1273.1957730583,0
+SEB.US,D,20020305,000000,275.614,283.161,275.614,283.161,209.3610673243,0
+SEB.US,D,20020306,000000,281.264,289.759,281.264,287.863,418.72213464861,0
+SEB.US,D,20020307,000000,289.759,295.679,289.759,295.679,314.54246478388,0
+SEB.US,D,20020308,000000,297.327,297.327,284.109,284.109,736.26978221705,0
+SEB.US,D,20020311,000000,285.986,290.607,275.614,289.759,630.08665716262,0
+SEB.US,D,20020313,000000,287.863,287.863,285.986,285.986,105.18139745958,0
+SEB.US,D,20020315,000000,281.504,287.174,281.504,287.174,314.54246478388,0
+SEB.US,D,20020318,000000,279.617,279.617,279.617,279.617,209.3610673243,0
+SEB.US,D,20020319,000000,281.494,281.494,281.494,281.494,105.18139745958,0
+SEB.US,D,20020320,000000,279.617,283.4,279.617,283.4,105.18139745958,0
+SEB.US,D,20020321,000000,279.617,287.174,279.617,287.174,314.54246478388,0
+SEB.US,D,20020322,000000,289.06,290.947,289.06,290.947,314.54246478388,0
+SEB.US,D,20020325,000000,289.06,289.06,277.75,277.75,523.90353210818,0
+SEB.US,D,20020326,000000,278.669,281.494,275.844,281.494,105.18139745958,0
+SEB.US,D,20020327,000000,283.4,283.4,283.4,283.4,105.18139745958,0
+SEB.US,D,20020328,000000,285.277,287.174,283.4,283.4,209.3610673243,0
+SEB.US,D,20020402,000000,286.226,288.102,283.4,283.4,209.3610673243,0
+SEB.US,D,20020403,000000,281.494,281.494,281.494,281.494,105.18139745958,0
+SEB.US,D,20020404,000000,279.617,279.617,269.224,272.988,314.54246478388,0
+SEB.US,D,20020408,000000,271.091,271.091,269.224,269.224,105.18139745958,0
+SEB.US,D,20020409,000000,267.327,269.224,265.461,267.337,209.3610673243,0
+SEB.US,D,20020410,000000,269.234,269.234,262.616,269.134,418.72213464861,0
+SEB.US,D,20020411,000000,269.224,269.224,269.224,269.224,105.18139745958,0
+SEB.US,D,20020412,000000,269.234,273.947,264.513,273.947,314.54246478388,0
+SEB.US,D,20020415,000000,275.844,275.844,271.101,271.101,209.3610673243,0
+SEB.US,D,20020416,000000,272.988,280.555,272.988,280.555,105.18139745958,0
+SEB.US,D,20020417,000000,278.669,281.494,278.669,281.494,105.18139745958,0
+SEB.US,D,20020418,000000,283.4,285.277,283.4,283.41,105.18139745958,0
+SEB.US,D,20020419,000000,285.277,285.277,285.277,285.277,105.18139745958,0
+SEB.US,D,20020422,000000,283.4,283.4,272.988,272.988,736.26978221705,0
+SEB.US,D,20020423,000000,274.905,274.905,274.905,274.905,105.18139745958,0
+SEB.US,D,20020424,000000,276.792,276.792,276.792,276.792,105.18139745958,0
+SEB.US,D,20020425,000000,278.669,282.931,255.04,266.38,629.08492956776,0
+SEB.US,D,20020426,000000,264.513,264.513,255.04,256.925,314.54246478388,0
+SEB.US,D,20020429,000000,256.925,266.38,256.925,260.699,209.3610673243,0
+SEB.US,D,20020430,000000,262.606,262.606,260.699,260.699,105.18139745958,0
+SEB.US,D,20020502,000000,262.616,262.616,261.659,261.659,314.54246478388,0
+SEB.US,D,20020503,000000,261.659,266.38,261.559,261.559,629.08492956776,0
+SEB.US,D,20020506,000000,261.659,261.659,261.659,261.659,105.18139745958,0
+SEB.US,D,20020507,000000,261.659,261.659,261.659,261.659,209.3610673243,0
+SEB.US,D,20020508,000000,259.792,261.659,259.792,261.659,209.3610673243,0
+SEB.US,D,20020509,000000,261.659,261.659,258.832,258.832,209.3610673243,0
+SEB.US,D,20020510,000000,258.832,258.832,255.04,255.04,209.3610673243,0
+SEB.US,D,20020513,000000,254.101,254.101,243.699,249.399,418.72213464861,0
+SEB.US,D,20020514,000000,247.522,247.522,247.522,247.522,105.18139745958,0
+SEB.US,D,20020516,000000,245.605,245.605,236.172,240.864,736.26978221705,0
+SEB.US,D,20020517,000000,240.854,240.864,232.379,236.162,1486.5637507621,0
+SEB.US,D,20020520,000000,238.059,239.946,230.482,230.722,209.3610673243,0
+SEB.US,D,20020521,000000,236.162,239.946,234.276,239.946,314.54246478388,0
+SEB.US,D,20020522,000000,241.812,247.522,241.812,247.522,105.18139745958,0
+SEB.US,D,20020523,000000,245.605,245.605,245.605,245.605,105.18139745958,0
+SEB.US,D,20020524,000000,247.522,247.522,243.699,243.699,105.18139745958,0
+SEB.US,D,20020528,000000,241.812,247.522,239.946,247.522,105.18139745958,0
+SEB.US,D,20020529,000000,249.399,255.04,249.399,255.04,209.3610673243,0
+SEB.US,D,20020530,000000,259.792,259.792,252.234,252.234,523.90353210818,0
+SEB.US,D,20020531,000000,250.347,250.347,240.864,242.751,209.3610673243,0
+SEB.US,D,20020603,000000,242.751,242.751,234.276,238.059,314.54246478388,0
+SEB.US,D,20020604,000000,239.946,258.832,239.946,257.695,844.45636246118,0
+SEB.US,D,20020605,000000,255.788,259.692,236.162,238.997,1486.5637507621,0
+SEB.US,D,20020606,000000,240.854,242.751,237.11,238.997,314.54246478388,0
+SEB.US,D,20020607,000000,240.864,244.658,240.864,244.658,105.18139745958,0
+SEB.US,D,20020610,000000,242.751,242.751,242.751,242.751,105.18139745958,0
+SEB.US,D,20020611,000000,242.751,242.751,228.595,228.595,314.54246478388,0
+SEB.US,D,20020612,000000,230.482,230.482,207.821,215.347,1059.8277953546,0
+SEB.US,D,20020613,000000,217.254,217.254,194.583,196.48,2540.3811805475,0
+SEB.US,D,20020614,000000,191.509,199.346,191.509,199.346,417.72040705375,0
+SEB.US,D,20020617,000000,201.003,209.059,201.003,209.059,521.90007691848,0
+SEB.US,D,20020618,000000,209.489,209.519,207.682,207.682,312.53900959418,0
+SEB.US,D,20020619,000000,209.509,209.509,197.199,197.199,417.72040705375,0
+SEB.US,D,20020620,000000,195.292,197.209,195.292,197.199,312.53900959418,0
+SEB.US,D,20020621,000000,196.242,200.044,196.242,200.044,208.35933972945,0
+SEB.US,D,20020624,000000,205.735,210.356,203.848,208.11,627.08147437806,0
+SEB.US,D,20020625,000000,208.589,212.343,208.589,212.343,208.35933972945,0
+SEB.US,D,20020626,000000,210.456,210.456,208.589,208.609,208.35933972945,0
+SEB.US,D,20020627,000000,210.356,213.301,206.683,213.301,521.90007691848,0
+SEB.US,D,20020628,000000,224.692,235.553,219.011,235.553,3164.457472141,0
+SEB.US,D,20020701,000000,237.45,243.11,235.133,235.133,312.53900959418,0
+SEB.US,D,20020702,000000,233.237,237.02,233.237,233.237,208.35933972945,0
+SEB.US,D,20020703,000000,233.237,233.237,229.433,231.33,104.17966986473,0
+SEB.US,D,20020705,000000,233.237,238.927,233.237,238.927,104.17966986473,0
+SEB.US,D,20020708,000000,237.02,248.411,231.32,245.546,1160.0005548399,0
+SEB.US,D,20020709,000000,243.629,246.504,243.629,246.504,312.53900959418,0
+SEB.US,D,20020710,000000,246.504,246.504,242.681,242.681,312.53900959418,0
+SEB.US,D,20020711,000000,242.691,276.852,242.691,261.669,1481.5551127878,0
+SEB.US,D,20020712,000000,263.575,271.131,263.575,267.347,521.90007691848,0
+SEB.US,D,20020715,000000,265.471,280.615,263.575,269.254,417.72040705375,0
+SEB.US,D,20020716,000000,271.131,274.945,267.347,273.028,208.35933972945,0
+SEB.US,D,20020717,000000,273.058,273.058,269.254,270.204,312.53900959418,0
+SEB.US,D,20020718,000000,272.08,277.8,267.347,267.347,208.35933972945,0
+SEB.US,D,20020719,000000,267.347,276.842,265.471,275.993,627.08147437806,0
+SEB.US,D,20020722,000000,274.087,285.367,274.087,285.367,521.90007691848,0
+SEB.US,D,20020723,000000,278.729,278.729,246.504,246.504,949.63775992077,0
+SEB.US,D,20020724,000000,246.315,265.471,246.315,262.426,841.45117967662,0
+SEB.US,D,20020725,000000,260.689,260.689,248.411,250.297,841.45117967662,0
+SEB.US,D,20020726,000000,250.297,277.8,250.297,277.8,521.90007691848,0
+SEB.US,D,20020729,000000,272.09,283.47,267.347,283.47,733.26459943249,0
+SEB.US,D,20020730,000000,281.563,281.563,265.471,278.729,521.90007691848,0
+SEB.US,D,20020731,000000,278.729,280.615,265.471,275.893,841.45117967662,0
+SEB.US,D,20020801,000000,275.893,277.7,275.893,275.893,312.53900959418,0
+SEB.US,D,20020802,000000,274.945,274.945,273.028,273.028,208.35933972945,0
+SEB.US,D,20020805,000000,271.131,271.131,238.917,240.784,521.90007691848,0
+SEB.US,D,20020806,000000,241.383,248.411,241.383,248.411,312.53900959418,0
+SEB.US,D,20020807,000000,248.481,248.481,244.588,248.411,104.17966986473,0
+SEB.US,D,20020808,000000,248.411,252.194,248.411,252.194,104.17966986473,0
+SEB.US,D,20020809,000000,250.297,250.297,246.504,246.504,208.35933972945,0
+SEB.US,D,20020812,000000,246.524,254.081,246.524,254.081,208.35933972945,0
+SEB.US,D,20020814,000000,252.204,255.968,252.204,255.968,104.17966986473,0
+SEB.US,D,20020815,000000,257.875,257.875,256.915,256.915,104.17966986473,0
+SEB.US,D,20020816,000000,258.822,260.699,258.822,260.699,104.17966986473,0
+SEB.US,D,20020819,000000,262.616,262.616,260.699,260.699,1160.0005548399,0
+SEB.US,D,20020820,000000,260.241,260.241,255.968,255.968,104.17966986473,0
+SEB.US,D,20020821,000000,254.081,257.875,254.081,257.875,104.17966986473,0
+SEB.US,D,20020822,000000,257.875,263.575,255.968,263.575,949.63775992077,0
+SEB.US,D,20020823,000000,261.659,261.659,255.968,255.968,208.35933972945,0
+SEB.US,D,20020826,000000,255.758,256.915,255.758,256.915,104.17966986473,0
+SEB.US,D,20020827,000000,255.01,255.01,246.504,246.504,312.53900959418,0
+SEB.US,D,20020828,000000,244.588,248.411,244.588,246.504,104.17966986473,0
+SEB.US,D,20020829,000000,246.504,246.504,246.504,246.504,104.17966986473,0
+SEB.US,D,20020830,000000,244.588,270.204,244.588,262.996,1160.0005548399,0
+SEB.US,D,20020903,000000,261.659,261.659,255.209,255.209,733.26459943249,0
+SEB.US,D,20020904,000000,254.181,255.02,252.684,255.02,417.72040705375,0
+SEB.US,D,20020905,000000,253.133,253.133,253.133,253.133,104.17966986473,0
+SEB.US,D,20020906,000000,254.081,254.081,254.081,254.081,104.17966986473,0
+SEB.US,D,20020910,000000,254.081,254.081,254.081,254.081,3477.99820933,0
+SEB.US,D,20020911,000000,252.294,252.294,252.294,252.294,104.17966986473,0
+SEB.US,D,20020913,000000,252.194,252.294,250.397,250.397,104.17966986473,0
+SEB.US,D,20020916,000000,248.411,248.411,246.504,246.504,2531.3656321938,0
+SEB.US,D,20020917,000000,248.411,249.819,248.411,249.819,104.17966986473,0
+SEB.US,D,20020918,000000,247.932,247.932,240.524,240.524,1999.4482793269,0
+SEB.US,D,20020919,000000,238.647,238.647,238.647,238.647,104.17966986473,0
+SEB.US,D,20020920,000000,238.647,238.647,223.454,223.454,1052.8157021906,0
+SEB.US,D,20020923,000000,225.331,225.331,221.547,221.547,1156.9953720554,0
+SEB.US,D,20020924,000000,216.756,217.274,215.557,215.557,839.44772448692,0
+SEB.US,D,20020925,000000,216.766,216.766,216.766,216.766,208.35933972945,0
+SEB.US,D,20020926,000000,218.682,218.682,209.179,209.179,311.53728199932,0
+SEB.US,D,20020927,000000,209.179,210.097,209.179,210.097,731.26114424279,0
+SEB.US,D,20020930,000000,212.003,212.003,204.427,204.427,415.71695186405,0
+SEB.US,D,20021001,000000,206.314,215.797,206.314,215.797,311.53728199932,0
+SEB.US,D,20021002,000000,215.797,215.797,212.003,212.003,104.17966986473,0
+SEB.US,D,20021003,000000,213.92,213.92,213.92,213.92,415.71695186405,0
+SEB.US,D,20021004,000000,212.003,212.953,211.056,212.953,312.53900959418,0
+SEB.US,D,20021007,000000,212.003,214.839,199.685,199.685,3467.9809333815,0
+SEB.US,D,20021008,000000,199.685,201.571,185.39,199.685,4314.4407510324,0
+SEB.US,D,20021009,000000,201.561,201.561,194.893,194.893,1684.905814543,0
+SEB.US,D,20021010,000000,196.81,199.586,193.945,199.446,3050.2605263277,0
+SEB.US,D,20021011,000000,198.727,199.596,198.727,199.546,311.53728199932,0
+SEB.US,D,20021014,000000,197.619,204.427,190.381,204.427,1052.8157021906,0
+SEB.US,D,20021015,000000,204.417,204.417,199.685,203.468,839.44772448692,0
+SEB.US,D,20021016,000000,203.468,203.468,195.852,197.759,1370.363349759,0
+SEB.US,D,20021017,000000,197.769,198.727,197.769,198.727,946.63257713621,0
+SEB.US,D,20021018,000000,198.727,198.727,198.197,198.197,311.53728199932,0
+SEB.US,D,20021021,000000,199.685,201.561,199.685,200.623,312.53900959418,0
+SEB.US,D,20021022,000000,199.685,199.685,199.206,199.206,415.71695186405,0
+SEB.US,D,20021023,000000,199.206,199.206,196.81,198.727,415.71695186405,0
+SEB.US,D,20021024,000000,196.81,198.727,192.058,196.81,415.71695186405,0
+SEB.US,D,20021025,000000,194.893,196.81,194.893,196.81,1156.9953720554,0
+SEB.US,D,20021028,000000,196.81,196.81,190.141,191.101,3259.6215936521,0
+SEB.US,D,20021029,000000,193.006,196.33,193.006,196.33,104.17966986473,0
+SEB.US,D,20021030,000000,198.247,200.623,198.247,199.685,311.53728199932,0
+SEB.US,D,20021031,000000,201.561,204.188,201.561,204.188,731.26114424279,0
+SEB.US,D,20021101,000000,202.291,204.188,199.446,204.188,312.53900959418,0
+SEB.US,D,20021104,000000,204.188,204.188,204.188,204.188,104.17966986473,0
+SEB.US,D,20021105,000000,196.81,204.327,196.81,204.327,946.63257713621,0
+SEB.US,D,20021106,000000,204.327,204.377,197.859,204.327,415.71695186405,0
+SEB.US,D,20021107,000000,204.377,204.377,204.377,204.377,104.17966986473,0
+SEB.US,D,20021108,000000,204.197,204.197,202.53,202.53,104.17966986473,0
+SEB.US,D,20021111,000000,202.051,202.051,202.051,202.051,104.17966986473,0
+SEB.US,D,20021113,000000,202.051,203.478,201.571,201.571,208.35933972945,0
+SEB.US,D,20021114,000000,201.561,203.468,201.561,203.468,208.35933972945,0
+SEB.US,D,20021115,000000,205.375,205.375,203.478,204.377,311.53728199932,0
+SEB.US,D,20021118,000000,204.367,204.367,201.561,203.468,625.07801918835,0
+SEB.US,D,20021119,000000,205.375,211.066,205.375,211.066,311.53728199932,0
+SEB.US,D,20021120,000000,211.066,214.839,211.066,213.92,415.71695186405,0
+SEB.US,D,20021121,000000,212.003,212.003,210.097,210.097,312.53900959418,0
+SEB.US,D,20021122,000000,210.087,210.087,207.262,207.262,625.07801918835,0
+SEB.US,D,20021125,000000,209.179,212.953,209.179,212.953,104.17966986473,0
+SEB.US,D,20021126,000000,214.839,227.228,214.839,226.289,731.26114424279,0
+SEB.US,D,20021127,000000,228.176,228.176,223.464,223.464,519.89662172877,0
+SEB.US,D,20021129,000000,222.017,222.017,218.203,218.203,208.35933972945,0
+SEB.US,D,20021202,000000,218.682,218.682,209.179,214.839,415.71695186405,0
+SEB.US,D,20021203,000000,212.963,212.963,211.066,211.066,104.17966986473,0
+SEB.US,D,20021204,000000,211.056,224.392,211.056,222.485,839.44772448692,0
+SEB.US,D,20021205,000000,222.495,223.454,221.068,223.454,519.89662172877,0
+SEB.US,D,20021206,000000,219.651,219.651,217.724,217.744,208.35933972945,0
+SEB.US,D,20021209,000000,219.651,219.651,217.724,217.724,104.17966986473,0
+SEB.US,D,20021210,000000,217.244,235.803,217.244,230.072,839.44772448692,0
+SEB.US,D,20021211,000000,228.166,228.166,228.166,228.166,104.17966986473,0
+SEB.US,D,20021212,000000,226.289,226.289,223.454,223.454,104.17966986473,0
+SEB.US,D,20021213,000000,221.557,221.557,216.766,216.766,208.35933972945,0
+SEB.US,D,20021216,000000,218.692,226.289,218.692,226.289,104.17966986473,0
+SEB.US,D,20021217,000000,228.166,230.072,228.166,230.072,104.17966986473,0
+SEB.US,D,20021218,000000,230.072,235.803,230.072,235.803,311.53728199932,0
+SEB.US,D,20021219,000000,237.71,237.71,231.759,234.605,729.25768905307,0
+SEB.US,D,20021220,000000,236.512,247.013,236.512,241.254,623.07456399864,0
+SEB.US,D,20021223,000000,239.377,242.201,239.377,240.304,207.3576121346,0
+SEB.US,D,20021224,000000,242.201,242.201,240.304,240.304,104.17966986473,0
+SEB.US,D,20021226,000000,240.304,240.304,240.304,240.304,104.17966986473,0
+SEB.US,D,20021227,000000,239.377,240.304,236.512,236.512,104.17966986473,0
+SEB.US,D,20021230,000000,234.605,234.605,234.605,234.605,104.17966986473,0
+SEB.US,D,20021231,000000,232.698,235.563,228.875,230.782,518.89489413392,0
+SEB.US,D,20030102,000000,230.782,230.782,230.782,230.782,104.17966986473,0
+SEB.US,D,20030103,000000,230.782,234.605,229.823,232.698,104.17966986473,0
+SEB.US,D,20030106,000000,232.698,232.698,232.219,232.219,207.3576121346,0
+SEB.US,D,20030107,000000,230.302,230.302,223.175,226.029,311.53728199932,0
+SEB.US,D,20030108,000000,224.122,236.512,222.206,226.968,623.07456399864,0
+SEB.US,D,20030109,000000,228.865,250.827,228.865,238.457,623.07456399864,0
+SEB.US,D,20030110,000000,238.407,238.407,226.029,229.823,414.71522426919,0
+SEB.US,D,20030113,000000,227.906,227.906,220.34,221.238,414.71522426919,0
+SEB.US,D,20030114,000000,222.206,224.122,222.206,224.122,104.17966986473,0
+SEB.US,D,20030115,000000,223.175,225.071,219.401,225.071,104.17966986473,0
+SEB.US,D,20030117,000000,220.32,220.32,209.777,220.32,623.07456399864,0
+SEB.US,D,20030121,000000,222.206,228.865,222.206,226.968,207.3576121346,0
+SEB.US,D,20030122,000000,225.071,225.071,220.32,224.122,207.3576121346,0
+SEB.US,D,20030123,000000,222.206,222.206,220.389,220.389,414.71522426919,0
+SEB.US,D,20030124,000000,219.361,220.32,218.393,218.393,311.53728199932,0
+SEB.US,D,20030127,000000,214.56,218.393,214.56,216.467,104.17966986473,0
+SEB.US,D,20030128,000000,218.393,218.393,218.393,218.393,104.17966986473,0
+SEB.US,D,20030129,000000,215.497,215.497,213.61,213.61,104.17966986473,0
+SEB.US,D,20030130,000000,215.497,215.497,211.704,211.704,104.17966986473,0
+SEB.US,D,20030131,000000,206.932,216.457,206.932,211.534,623.07456399864,0
+SEB.US,D,20030203,000000,211.544,211.544,209.747,209.787,623.07456399864,0
+SEB.US,D,20030204,000000,207.901,209.787,207.901,207.901,207.3576121346,0
+SEB.US,D,20030205,000000,205.994,205.994,200.274,200.274,207.3576121346,0
+SEB.US,D,20030206,000000,202.181,202.181,200.274,200.274,104.17966986473,0
+SEB.US,D,20030207,000000,200.284,200.284,197.409,197.409,104.17966986473,0
+SEB.US,D,20030210,000000,197.409,197.419,197.409,197.419,311.53728199932,0
+SEB.US,D,20030211,000000,197.409,200.274,197.409,198.317,414.71522426919,0
+SEB.US,D,20030212,000000,196.45,196.45,185.959,190.721,944.62912194649,0
+SEB.US,D,20030213,000000,195.492,195.492,193.575,195.492,207.3576121346,0
+SEB.US,D,20030214,000000,195.492,195.492,193.575,193.575,311.53728199932,0
+SEB.US,D,20030218,000000,195.492,195.492,191.778,193.575,207.3576121346,0
+SEB.US,D,20030219,000000,195.492,197.409,191.688,194.485,518.89489413392,0
+SEB.US,D,20030220,000000,195.502,197.409,195.502,197.409,207.3576121346,0
+SEB.US,D,20030221,000000,197.399,205.045,197.399,205.045,311.53728199932,0
+SEB.US,D,20030224,000000,206.942,214.56,206.942,213.61,207.3576121346,0
+SEB.US,D,20030225,000000,211.704,213.61,211.704,213.61,104.17966986473,0
+SEB.US,D,20030227,000000,213.61,216.467,213.61,215.497,207.3576121346,0
+SEB.US,D,20030228,000000,217.434,219.361,217.434,219.311,207.3576121346,0
+SEB.US,D,20030303,000000,220.32,220.32,220.32,220.32,104.17966986473,0
+SEB.US,D,20030304,000000,222.206,227.906,222.206,227.906,104.17966986473,0
+SEB.US,D,20030305,000000,226.019,226.019,209.787,217.424,836.44254170236,0
+SEB.US,D,20030306,000000,214.55,214.55,210.746,212.643,414.71522426919,0
+SEB.US,D,20030307,000000,210.746,210.746,209.787,209.787,207.3576121346,0
+SEB.US,D,20030310,000000,207.901,207.901,198.367,201.223,311.53728199932,0
+SEB.US,D,20030311,000000,200.284,200.284,198.377,200.234,414.71522426919,0
+SEB.US,D,20030312,000000,200.234,200.284,197.409,197.409,729.25768905307,0
+SEB.US,D,20030313,000000,197.409,210.746,197.409,210.746,518.89489413392,0
+SEB.US,D,20030314,000000,208.859,208.859,200.324,205.045,518.89489413392,0
+SEB.US,D,20030317,000000,203.139,206.932,203.139,205.045,104.17966986473,0
+SEB.US,D,20030318,000000,203.139,205.045,200.374,205.045,414.71522426919,0
+SEB.US,D,20030319,000000,208.639,212.433,208.639,210.526,309.53382680962,0
+SEB.US,D,20030320,000000,210.526,216.267,210.526,214.36,103.17794226987,0
+SEB.US,D,20030321,000000,215.298,215.298,207.672,213.401,309.53382680962,0
+SEB.US,D,20030324,000000,211.494,211.494,206.712,206.712,103.17794226987,0
+SEB.US,D,20030325,000000,208.639,215.298,208.639,212.433,516.89143894421,0
+SEB.US,D,20030326,000000,210.526,210.526,195.702,195.702,621.07110880894,0
+SEB.US,D,20030327,000000,197.149,200.983,191.888,195.222,833.4373589178,0
+SEB.US,D,20030328,000000,194.255,199.076,194.255,197.149,516.89143894421,0
+SEB.US,D,20030331,000000,195.222,195.222,191.399,193.306,516.89143894421,0
+SEB.US,D,20030401,000000,191.399,193.306,186.617,192.368,940.62221156709,0
+SEB.US,D,20030402,000000,194.255,197.149,189.463,191.399,1467.5309264598,0
+SEB.US,D,20030403,000000,193.306,193.306,191.399,191.399,516.89143894421,0
+SEB.US,D,20030404,000000,193.306,194.255,193.306,194.255,103.17794226987,0
+SEB.US,D,20030407,000000,196.182,198.107,193.306,193.306,206.35588453975,0
+SEB.US,D,20030409,000000,195.222,195.222,195.222,195.222,103.17794226987,0
+SEB.US,D,20030410,000000,193.306,200.024,193.306,194.255,516.89143894421,0
+SEB.US,D,20030411,000000,196.172,197.619,194.255,197.569,726.25250626851,0
+SEB.US,D,20030414,000000,196.182,200.983,191.499,197.149,726.25250626851,0
+SEB.US,D,20030416,000000,196.182,196.182,193.306,193.306,726.25250626851,0
+SEB.US,D,20030417,000000,195.222,197.149,193.356,197.149,103.17794226987,0
+SEB.US,D,20030421,000000,197.149,197.149,197.149,197.149,103.17794226987,0
+SEB.US,D,20030422,000000,197.139,197.139,195.212,196.9,103.17794226987,0
+SEB.US,D,20030423,000000,194.983,196.182,193.306,196.182,413.71349667434,0
+SEB.US,D,20030424,000000,196.172,200.973,196.172,200.973,413.71349667434,0
+SEB.US,D,20030425,000000,202.89,202.89,200.014,200.014,103.17794226987,0
+SEB.US,D,20030428,000000,198.107,198.107,198.107,198.107,309.53382680962,0
+SEB.US,D,20030429,000000,196.182,198.107,196.182,198.107,103.17794226987,0
+SEB.US,D,20030430,000000,201.941,201.941,199.076,199.076,206.35588453975,0
+SEB.US,D,20030501,000000,197.139,204.806,192.358,200.014,1255.1646763509,0
+SEB.US,D,20030502,000000,198.107,198.107,195.222,195.222,206.35588453975,0
+SEB.US,D,20030505,000000,197.149,199.076,197.149,199.076,206.35588453975,0
+SEB.US,D,20030506,000000,197.149,197.149,195.222,195.222,206.35588453975,0
+SEB.US,D,20030507,000000,192.368,195.462,192.128,195.462,726.25250626851,0
+SEB.US,D,20030508,000000,192.368,199.076,190.441,199.076,1360.3460738106,0
+SEB.US,D,20030509,000000,197.139,200.973,197.139,200.014,206.35588453975,0
+SEB.US,D,20030512,000000,200.014,209.569,200.014,200.973,309.53382680962,0
+SEB.US,D,20030513,000000,199.076,199.076,193.356,195.222,413.71349667434,0
+SEB.US,D,20030514,000000,197.149,197.149,196.182,196.182,103.17794226987,0
+SEB.US,D,20030515,000000,198.107,200.014,192.368,198.587,1255.1646763509,0
+SEB.US,D,20030516,000000,196.66,196.66,192.368,195.222,833.4373589178,0
+SEB.US,D,20030519,000000,195.222,195.222,195.222,195.222,103.17794226987,0
+SEB.US,D,20030520,000000,197.099,199.076,197.099,199.076,309.53382680962,0
+SEB.US,D,20030521,000000,200.973,200.973,200.973,200.973,103.17794226987,0
+SEB.US,D,20030522,000000,200.973,202.89,200.973,200.973,206.35588453975,0
+SEB.US,D,20030523,000000,202.89,202.89,202.89,202.89,103.17794226987,0
+SEB.US,D,20030527,000000,200.973,204.806,196.172,201.931,309.53382680962,0
+SEB.US,D,20030528,000000,203.848,206.712,197.139,200.973,621.07110880894,0
+SEB.US,D,20030529,000000,200.973,200.973,198.097,200.973,309.53382680962,0
+SEB.US,D,20030530,000000,202.89,210.526,202.89,210.526,516.89143894421,0
+SEB.US,D,20030602,000000,205.755,205.755,202.89,202.89,206.35588453975,0
+SEB.US,D,20030603,000000,204.706,204.706,202.89,202.89,103.17794226987,0
+SEB.US,D,20030604,000000,204.806,205.805,204.806,205.525,726.25250626851,0
+SEB.US,D,20030605,000000,203.608,203.608,200.973,202.89,413.71349667434,0
+SEB.US,D,20030606,000000,204.806,206.712,200.973,202.84,309.53382680962,0
+SEB.US,D,20030609,000000,204.756,204.756,202.89,202.89,309.53382680962,0
+SEB.US,D,20030610,000000,204.806,204.806,202.89,204.806,103.17794226987,0
+SEB.US,D,20030611,000000,205.755,206.712,204.806,206.712,309.53382680962,0
+SEB.US,D,20030612,000000,204.806,208.539,204.806,208.35,413.71349667434,0
+SEB.US,D,20030613,000000,208.639,210.426,208.639,210.037,1467.5309264598,0
+SEB.US,D,20030616,000000,211.953,215.777,211.953,215.048,1360.3460738106,0
+SEB.US,D,20030617,000000,215.048,216.017,215.048,215.288,1467.5309264598,0
+SEB.US,D,20030618,000000,214.11,214.11,210.266,210.266,1042.7984262421,0
+SEB.US,D,20030619,000000,212.173,212.173,208.37,208.37,206.35588453975,0
+SEB.US,D,20030620,000000,208.38,208.38,198.777,198.777,514.88798375451,0
+SEB.US,D,20030623,000000,199.016,199.016,196.89,196.89,724.24905107881,0
+SEB.US,D,20030624,000000,198.777,203.089,198.777,199.745,831.4339037281,0
+SEB.US,D,20030625,000000,201.641,205.385,199.735,201.641,514.88798375451,0
+SEB.US,D,20030626,000000,203.568,206.583,202.62,202.62,724.24905107881,0
+SEB.US,D,20030627,000000,202.62,202.62,198.777,201.163,411.71004148463,0
+SEB.US,D,20030630,000000,199.266,201.163,198.777,198.777,1145.9763685119,0
+SEB.US,D,20030701,000000,196.84,201.551,196.112,201.551,514.88798375451,0
+SEB.US,D,20030702,000000,199.645,200.693,196.84,198.287,619.06765361924,0
+SEB.US,D,20030703,000000,200.214,200.214,198.287,198.287,103.17794226987,0
+SEB.US,D,20030707,000000,196.84,198.777,194.903,196.84,1251.1577659715,0
+SEB.US,D,20030708,000000,198.767,201.591,197.799,200.264,1145.9763685119,0
+SEB.US,D,20030709,000000,201.601,205.445,198.387,203.568,1876.2357851599,0
+SEB.US,D,20030710,000000,204.537,207.412,202.81,205.495,514.88798375451,0
+SEB.US,D,20030711,000000,203.568,205.495,202.81,205.495,514.88798375451,0
+SEB.US,D,20030714,000000,203.568,207.402,199.745,207.402,411.71004148463,0
+SEB.US,D,20030715,000000,205.535,207.402,205.535,207.402,103.17794226987,0
+SEB.US,D,20030716,000000,210.266,216.027,205.495,205.495,1145.9763685119,0
+SEB.US,D,20030718,000000,207.402,207.402,204.527,206.443,206.35588453975,0
+SEB.US,D,20030721,000000,204.527,209.339,201.641,207.402,514.88798375451,0
+SEB.US,D,20030722,000000,209.339,209.339,208.38,209.339,206.35588453975,0
+SEB.US,D,20030723,000000,211.216,214.11,211.216,214.11,514.88798375451,0
+SEB.US,D,20030724,000000,216.017,222.775,216.017,222.775,831.4339037281,0
+SEB.US,D,20030725,000000,224.692,234.296,224.692,232.369,724.24905107881,0
+SEB.US,D,20030728,000000,232.369,234.296,231.41,232.369,1145.9763685119,0
+SEB.US,D,20030729,000000,232.369,232.369,232.369,232.369,103.17794226987,0
+SEB.US,D,20030730,000000,234.296,251.596,234.296,251.116,937.61702878253,0
+SEB.US,D,20030731,000000,251.106,257.325,251.106,255.398,937.61702878253,0
+SEB.US,D,20030801,000000,253.492,253.492,240.036,240.036,1251.1577659715,0
+SEB.US,D,20030804,000000,238.119,238.119,228.505,230.432,411.71004148463,0
+SEB.US,D,20030805,000000,232.369,236.212,232.369,235.263,206.35588453975,0
+SEB.US,D,20030806,000000,237.18,249.659,218.931,220.868,1668.8781730253,0
+SEB.US,D,20030807,000000,218.931,218.931,214.74,214.75,308.53209921476,0
+SEB.US,D,20030808,000000,214.11,217.964,214.11,216.995,103.17794226987,0
+SEB.US,D,20030811,000000,215.048,215.048,204.527,210.266,308.53209921476,0
+SEB.US,D,20030812,000000,212.173,212.173,212.173,212.173,103.17794226987,0
+SEB.US,D,20030814,000000,210.266,210.266,210.256,210.256,103.17794226987,0
+SEB.US,D,20030815,000000,210.256,210.256,210.256,210.256,103.17794226987,0
+SEB.US,D,20030818,000000,208.469,208.469,208.469,208.469,103.17794226987,0
+SEB.US,D,20030819,000000,207.891,215.048,207.891,215.048,206.35588453975,0
+SEB.US,D,20030820,000000,216.027,216.027,214.11,214.11,103.17794226987,0
+SEB.US,D,20030822,000000,211.236,211.236,199.745,206.393,1042.7984262421,0
+SEB.US,D,20030825,000000,208.37,208.37,204.527,204.527,103.17794226987,0
+SEB.US,D,20030826,000000,214.11,216.017,204.527,204.527,619.06765361924,0
+SEB.US,D,20030827,000000,200.693,210.266,200.693,208.37,514.88798375451,0
+SEB.US,D,20030828,000000,210.266,215.977,210.266,215.977,308.53209921476,0
+SEB.US,D,20030829,000000,220.868,222.785,220.868,222.295,206.35588453975,0
+SEB.US,D,20030902,000000,222.735,222.735,203.568,215.927,619.06765361924,0
+SEB.US,D,20030903,000000,216.945,216.945,216.945,216.945,103.17794226987,0
+SEB.US,D,20030904,000000,216.985,222.775,216.985,220.958,411.71004148463,0
+SEB.US,D,20030905,000000,217.964,229.433,217.964,229.433,1979.4137274297,0
+SEB.US,D,20030908,000000,227.547,227.547,220.868,227.547,411.71004148463,0
+SEB.US,D,20030910,000000,229.483,231.4,229.483,230.432,206.35588453975,0
+SEB.US,D,20030911,000000,232.359,234.286,232.359,234.286,411.71004148463,0
+SEB.US,D,20030912,000000,232.369,235.113,232.219,232.369,206.35588453975,0
+SEB.US,D,20030915,000000,232.369,232.369,230.432,231.649,103.17794226987,0
+SEB.US,D,20030916,000000,233.576,235.263,232.369,232.369,206.35588453975,0
+SEB.US,D,20030917,000000,234.066,234.066,232.129,232.129,102.17621467502,0
+SEB.US,D,20030918,000000,234.056,235.023,233.576,235.023,205.35415694489,0
+SEB.US,D,20030919,000000,233.097,238.877,233.097,238.387,721.24386829425,0
+SEB.US,D,20030922,000000,236.472,238.857,236.472,238.387,102.17621467502,0
+SEB.US,D,20030923,000000,238.867,238.867,233.097,235.023,307.53037161991,0
+SEB.US,D,20030924,000000,236.95,238.877,234.066,234.076,205.35415694489,0
+SEB.US,D,20030925,000000,232.119,232.119,216.696,216.696,410.70831388978,0
+SEB.US,D,20030926,000000,211.883,217.674,211.883,217.674,410.70831388978,0
+SEB.US,D,20030929,000000,215.727,217.674,213.82,217.674,205.35415694489,0
+SEB.US,D,20030930,000000,215.727,215.727,207.182,207.182,410.70831388978,0
+SEB.US,D,20031001,000000,208.15,216.696,208.15,212.843,1560.6915927811,0
+SEB.US,D,20031003,000000,214.76,221.068,214.76,221.068,307.53037161991,0
+SEB.US,D,20031006,000000,219.131,219.131,219.131,219.131,102.17621467502,0
+SEB.US,D,20031007,000000,221.058,221.058,219.131,219.131,102.17621467502,0
+SEB.US,D,20031008,000000,217.184,217.194,215.238,215.238,205.35415694489,0
+SEB.US,D,20031009,000000,214.75,214.809,214.75,214.809,102.17621467502,0
+SEB.US,D,20031010,000000,212.903,216.217,212.903,216.217,205.35415694489,0
+SEB.US,D,20031013,000000,217.674,218.164,217.674,218.164,205.35415694489,0
+SEB.US,D,20031014,000000,220.11,222.027,218.164,220.11,102.17621467502,0
+SEB.US,D,20031015,000000,221.787,221.787,214.49,214.49,205.35415694489,0
+SEB.US,D,20031016,000000,216.417,216.945,213.093,213.093,102.17621467502,0
+SEB.US,D,20031017,000000,214.42,218.652,214.42,215.727,617.06419842952,0
+SEB.US,D,20031020,000000,213.87,213.87,213.83,213.83,102.17621467502,0
+SEB.US,D,20031021,000000,215.727,221.547,215.727,221.547,205.35415694489,0
+SEB.US,D,20031022,000000,216.696,218.642,216.696,216.696,617.06419842952,0
+SEB.US,D,20031024,000000,218.652,227.298,218.652,225.391,307.53037161991,0
+SEB.US,D,20031027,000000,223.484,223.484,214.76,222.505,307.53037161991,0
+SEB.US,D,20031028,000000,224.432,235.023,223.474,235.023,1141.9694581325,0
+SEB.US,D,20031029,000000,233.097,238.867,231.151,238.867,307.53037161991,0
+SEB.US,D,20031030,000000,242.691,248.51,240.764,245.605,410.70831388978,0
+SEB.US,D,20031031,000000,246.584,249.469,246.095,246.095,205.35415694489,0
+SEB.US,D,20031103,000000,248.042,249.948,248.042,248.042,102.17621467502,0
+SEB.US,D,20031104,000000,246.095,246.095,231.649,233.576,512.8845285648,0
+SEB.US,D,20031105,000000,231.649,231.649,222.505,231.161,512.8845285648,0
+SEB.US,D,20031106,000000,235.893,235.893,234.066,234.066,205.35415694489,0
+SEB.US,D,20031107,000000,232.129,232.129,232.129,232.129,102.17621467502,0
+SEB.US,D,20031110,000000,230.182,230.182,225.281,226.349,617.06419842952,0
+SEB.US,D,20031111,000000,228.256,228.256,228.256,228.256,102.17621467502,0
+SEB.US,D,20031112,000000,226.349,226.349,224.911,224.911,102.17621467502,0
+SEB.US,D,20031114,000000,224.951,224.951,223.964,223.964,102.17621467502,0
+SEB.US,D,20031117,000000,222.037,234.066,217.674,232.129,1458.5153781061,0
+SEB.US,D,20031118,000000,230.192,230.192,227.298,227.298,410.70831388978,0
+SEB.US,D,20031120,000000,225.391,225.391,225.391,225.391,102.17621467502,0
+SEB.US,D,20031121,000000,225.361,225.391,224.911,224.911,1766.0457497261,0
+SEB.US,D,20031124,000000,226.828,230.192,222.117,222.117,512.8845285648,0
+SEB.US,D,20031125,000000,226.349,226.349,220.598,220.598,2492.2982559946,0
+SEB.US,D,20031126,000000,218.652,218.652,216.706,218.652,205.35415694489,0
+SEB.US,D,20031128,000000,222.505,222.505,220.628,222.027,410.70831388978,0
+SEB.US,D,20031201,000000,224.242,234.066,224.242,229.234,2179.7592464004,0
+SEB.US,D,20031202,000000,227.298,232.129,227.298,232.129,934.61184599797,0
+SEB.US,D,20031203,000000,232.129,240.774,228.266,240.774,2076.5813041305,0
+SEB.US,D,20031204,000000,238.877,240.774,232.219,240.304,1458.5153781061,0
+SEB.US,D,20031205,000000,239.846,241.264,239.846,240.774,512.8845285648,0
+SEB.US,D,20031208,000000,233.097,239.846,233.097,239.846,828.42872094354,0
+SEB.US,D,20031209,000000,241.733,247.552,241.733,246.065,1247.1508555921,0
+SEB.US,D,20031210,000000,247.562,247.562,241.832,241.832,721.24386829425,0
+SEB.US,D,20031211,000000,244.638,250.337,240.764,248.51,617.06419842952,0
+SEB.US,D,20031212,000000,250.387,250.387,246.634,248.042,721.24386829425,0
+SEB.US,D,20031215,000000,248.471,248.471,244.738,244.738,205.35415694489,0
+SEB.US,D,20031216,000000,246.584,250.437,244.777,250.437,828.42872094354,0
+SEB.US,D,20031217,000000,248.51,248.99,247.063,248.99,204.35242935004,0
+SEB.US,D,20031218,000000,247.303,251.166,244.378,250.197,1348.3253426723,0
+SEB.US,D,20031219,000000,250.197,250.687,248.271,250.667,615.06074323982,0
+SEB.US,D,20031222,000000,248.65,248.65,245.346,247.303,204.35242935004,0
+SEB.US,D,20031223,000000,249.948,250.197,243.4,243.4,615.06074323982,0
+SEB.US,D,20031224,000000,245.356,250.677,245.356,250.677,1556.6846824017,0
+SEB.US,D,20031226,000000,254.041,257.915,254.041,255,615.06074323982,0
+SEB.US,D,20031229,000000,252.134,268.547,252.134,268.547,1454.5084677267,0
+SEB.US,D,20031230,000000,267.567,273.358,267.567,272.429,825.42353815898,0
+SEB.US,D,20031231,000000,275.205,275.255,270.473,272.39,1243.1439452127,0
+SEB.US,D,20040102,000000,272.39,272.39,270.493,271.441,307.53037161991,0
+SEB.US,D,20040105,000000,274.825,274.825,271.441,271.901,511.88280096995,0
+SEB.US,D,20040106,000000,272.39,274.336,272.15,274.336,409.70658629493,0
+SEB.US,D,20040107,000000,272.39,274.336,271.421,273.358,511.88280096995,0
+SEB.US,D,20040108,000000,275.255,275.255,271.441,271.441,1243.1439452127,0
+SEB.US,D,20040109,000000,271.431,271.431,271.431,271.431,204.35242935004,0
+SEB.US,D,20040112,000000,271.431,273.358,271.431,273.358,102.17621467502,0
+SEB.US,D,20040113,000000,274.825,275.285,271.421,275.255,932.60839080826,0
+SEB.US,D,20040114,000000,274.825,274.835,271.421,271.901,1243.1439452127,0
+SEB.US,D,20040115,000000,271.441,273.358,271.441,273.358,409.70658629493,0
+SEB.US,D,20040116,000000,272.4,272.41,272.38,272.38,409.70658629493,0
+SEB.US,D,20040120,000000,272.4,272.4,270.483,270.483,204.35242935004,0
+SEB.US,D,20040121,000000,271.421,274.805,271.421,272.848,615.06074323982,0
+SEB.US,D,20040122,000000,273.358,274.775,273.358,274.775,1556.6846824017,0
+SEB.US,D,20040123,000000,272.878,274.635,270.941,270.941,511.88280096995,0
+SEB.US,D,20040126,000000,272.868,274.605,272.529,272.529,307.53037161991,0
+SEB.US,D,20040127,000000,272.529,275.295,272.489,275.095,2070.5709385614,0
+SEB.US,D,20040128,000000,274.146,275.305,274.097,275.305,1658.8608970768,0
+SEB.US,D,20040129,000000,276.262,293.653,276.262,293.653,1454.5084677267,0
+SEB.US,D,20040130,000000,289.829,295.6,289.829,294.621,719.24041310455,0
+SEB.US,D,20040202,000000,292.684,295.6,292.684,295.6,825.42353815898,0
+SEB.US,D,20040203,000000,296.568,309.086,296.568,306.211,1865.2167816165,0
+SEB.US,D,20040204,000000,306.211,306.211,306.211,306.211,102.17621467502,0
+SEB.US,D,20040205,000000,305.722,311.022,305.282,311.022,307.53037161991,0
+SEB.US,D,20040206,000000,311.042,311.952,310.065,311.952,409.70658629493,0
+SEB.US,D,20040209,000000,311.952,319.737,311.952,318.81,307.53037161991,0
+SEB.US,D,20040210,000000,320.707,328.432,320.707,328.432,719.24041310455,0
+SEB.US,D,20040211,000000,330.389,340.022,330.389,340.022,409.70658629493,0
+SEB.US,D,20040212,000000,338.066,338.066,326.496,338.056,719.24041310455,0
+SEB.US,D,20040213,000000,337.098,337.098,329.411,330.479,511.88280096995,0
+SEB.US,D,20040217,000000,329.5,330.379,329.5,330.379,102.17621467502,0
+SEB.US,D,20040218,000000,330.439,336.139,330.439,334.273,615.06074323982,0
+SEB.US,D,20040219,000000,333.254,333.254,330.379,332.306,409.70658629493,0
+SEB.US,D,20040220,000000,332.066,332.795,331.347,332.795,307.53037161991,0
+SEB.US,D,20040223,000000,332.795,334.273,332.316,334.223,409.70658629493,0
+SEB.US,D,20040224,000000,335.65,336.09,335.161,335.161,615.06074323982,0
+SEB.US,D,20040225,000000,335.161,336.139,333.254,333.254,307.53037161991,0
+SEB.US,D,20040226,000000,333.244,333.244,329.401,329.401,719.24041310455,0
+SEB.US,D,20040227,000000,327.455,327.455,317.77,324.171,719.24041310455,0
+SEB.US,D,20040301,000000,324.171,324.171,323.581,323.581,102.17621467502,0
+SEB.US,D,20040302,000000,321.654,321.654,307.169,311.022,825.42353815898,0
+SEB.US,D,20040303,000000,311.032,323.591,311.032,321.664,307.53037161991,0
+SEB.US,D,20040304,000000,324.559,324.559,316.863,318.76,204.35242935004,0
+SEB.US,D,20040305,000000,318.76,321.664,318.76,319.737,409.70658629493,0
+SEB.US,D,20040308,000000,319.837,320.697,314.926,314.926,409.70658629493,0
+SEB.US,D,20040309,000000,315.406,315.406,291.726,292.684,2173.7488808312,0
+SEB.US,D,20040310,000000,290.747,298.494,289.779,298.494,719.24041310455,0
+SEB.US,D,20040311,000000,300.421,305.213,300.421,301.399,204.35242935004,0
+SEB.US,D,20040312,000000,300.421,301.359,296.298,301.359,204.35242935004,0
+SEB.US,D,20040315,000000,299.453,299.453,295.6,299.453,102.17621467502,0
+SEB.US,D,20040316,000000,301.369,301.369,297.516,297.516,511.88280096995,0
+SEB.US,D,20040317,000000,299.453,302.308,299.453,302.308,102.17621467502,0
+SEB.US,D,20040318,000000,304.224,305.971,303.047,303.047,204.35242935004,0
+SEB.US,D,20040319,000000,303.057,310.803,303.057,310.803,408.70485870008,0
+SEB.US,D,20040322,000000,311.782,319.527,309.835,314.706,1034.7846054833,0
+SEB.US,D,20040323,000000,314.706,317.6,310.823,312.759,1344.3184322929,0
+SEB.US,D,20040324,000000,310.902,314.716,310.902,311.002,1654.8539866974,0
+SEB.US,D,20040325,000000,311.492,324.319,311.492,321.464,1240.1387624282,0
+SEB.US,D,20040326,000000,323.391,324.349,323.391,324.349,204.35242935004,0
+SEB.US,D,20040329,000000,324.349,324.359,320.507,323.391,930.60493561856,0
+SEB.US,D,20040330,000000,324.369,330.209,322.474,330.209,510.88107337509,0
+SEB.US,D,20040331,000000,328.243,328.243,324.369,324.369,510.88107337509,0
+SEB.US,D,20040401,000000,322.424,322.424,314.706,314.706,7231.4715072447,0
+SEB.US,D,20040402,000000,315.913,320.497,315.913,319.627,1962.3843583172,0
+SEB.US,D,20040405,000000,319.637,320.117,316.703,317.61,823.42008296927,0
+SEB.US,D,20040406,000000,319.537,325.338,319.537,325.338,204.35242935004,0
+SEB.US,D,20040407,000000,325.338,331.178,323.931,331.178,718.23868550969,0
+SEB.US,D,20040408,000000,333.074,343.736,333.074,339.863,718.23868550969,0
+SEB.US,D,20040412,000000,341.809,346.661,341.809,346.661,718.23868550969,0
+SEB.US,D,20040413,000000,347.63,363.122,347.63,354.897,1654.8539866974,0
+SEB.US,D,20040414,000000,351.473,361.216,351.473,360.198,1240.1387624282,0
+SEB.US,D,20040415,000000,364.072,364.939,354.388,354.388,823.42008296927,0
+SEB.US,D,20040416,000000,354.388,359.229,350.514,357.292,718.23868550969,0
+SEB.US,D,20040419,000000,355.366,356.155,353.41,353.43,718.23868550969,0
+SEB.US,D,20040420,000000,355.366,359.229,353.45,358.261,1450.5015573473,0
+SEB.US,D,20040421,000000,360.198,363.112,359.329,361.266,2892.9892939359,0
+SEB.US,D,20040422,000000,361.276,362.125,350.524,352.451,823.42008296927,0
+SEB.US,D,20040423,000000,350.514,350.514,348.647,348.647,102.17621467502,0
+SEB.US,D,20040426,000000,348.597,348.597,336.988,336.988,614.05901564496,0
+SEB.US,D,20040427,000000,338.865,341.809,338.555,338.555,3818.5855915801,0
+SEB.US,D,20040428,000000,338.016,338.016,336.119,336.119,102.17621467502,0
+SEB.US,D,20040429,000000,334.203,335.001,333.084,335.001,102.17621467502,0
+SEB.US,D,20040430,000000,333.084,333.084,312.27,312.28,930.60493561856,0
+SEB.US,D,20040503,000000,310.325,320.727,308.388,320.507,1450.5015573473,0
+SEB.US,D,20040504,000000,322.224,322.224,312.759,321.464,614.05901564496,0
+SEB.US,D,20040505,000000,322.424,328.982,322.424,328.942,306.52864402506,0
+SEB.US,D,20040506,000000,326.985,326.985,324.091,324.091,102.17621467502,0
+SEB.US,D,20040507,000000,316.663,319.517,315.685,319.517,1135.9590925635,0
+SEB.US,D,20040510,000000,321.604,324.369,309.835,313.769,1450.5015573473,0
+SEB.US,D,20040511,000000,313.769,313.769,306.94,310.803,408.70485870008,0
+SEB.US,D,20040512,000000,310.065,316.653,310.065,313.739,1240.1387624282,0
+SEB.US,D,20040513,000000,313.739,313.739,313.739,313.739,1240.1387624282,0
+SEB.US,D,20040514,000000,313.749,318.58,313.749,318.58,614.05901564496,0
+SEB.US,D,20040517,000000,316.653,317.61,312.759,315.675,614.05901564496,0
+SEB.US,D,20040518,000000,317.62,320.975,315.685,320.975,510.88107337509,0
+SEB.US,D,20040519,000000,322.424,331.667,322.424,331.667,614.05901564496,0
+SEB.US,D,20040520,000000,332.636,345.103,332.636,345.103,408.70485870008,0
+SEB.US,D,20040521,000000,350.894,355.605,349.557,351.473,614.05901564496,0
+SEB.US,D,20040524,000000,353.41,365.039,353.41,357.302,1135.9590925635,0
+SEB.US,D,20040525,000000,355.366,355.366,347.63,351.473,408.70485870008,0
+SEB.US,D,20040526,000000,349.567,352.451,347.64,352.451,614.05901564496,0
+SEB.US,D,20040527,000000,352.451,366.018,352.451,366.018,1240.1387624282,0
+SEB.US,D,20040528,000000,365.029,365.029,362.135,362.135,204.35242935004,0
+SEB.US,D,20040601,000000,362.145,364.072,362.135,364.072,306.52864402506,0
+SEB.US,D,20040602,000000,366.018,369.86,366.018,366.986,718.23868550969,0
+SEB.US,D,20040603,000000,368.923,372.736,367.934,372.736,408.70485870008,0
+SEB.US,D,20040604,000000,373.774,379.575,373.774,378.606,718.23868550969,0
+SEB.US,D,20040607,000000,378.606,378.606,371.807,372.297,408.70485870008,0
+SEB.US,D,20040608,000000,374.254,384.396,374.254,384.396,718.23868550969,0
+SEB.US,D,20040609,000000,385.864,387.251,384.416,387.251,510.88107337509,0
+SEB.US,D,20040610,000000,396.973,427.681,387.291,405.718,3405.8738225006,0
+SEB.US,D,20040614,000000,415.392,435.727,394.099,427.961,5164.9074790627,0
+SEB.US,D,20040615,000000,429.927,431.734,419.256,427.981,1034.7846054833,0
+SEB.US,D,20040616,000000,423.119,424.487,421.232,421.232,614.05901564496,0
+SEB.US,D,20040617,000000,419.306,419.306,403.553,409.962,1342.3149771032,0
+SEB.US,D,20040618,000000,416.111,417.079,411.309,411.309,1447.4963745628,0
+SEB.US,D,20040621,000000,409.332,425.754,408.405,425.754,613.05728805012,0
+SEB.US,D,20040622,000000,426.733,426.733,426.733,426.733,305.5269164302,0
+SEB.US,D,20040623,000000,426.783,426.783,421.951,422.88,928.60148042884,0
+SEB.US,D,20040624,000000,424.836,432.573,421.901,422.88,1550.6743168327,0
+SEB.US,D,20040625,000000,426.783,437.894,425.804,437.894,2474.2671592872,0
+SEB.US,D,20040628,000000,439.341,480.12,439.341,479.143,3605.2176138764,0
+SEB.US,D,20040629,000000,476.227,479.143,469.439,479.143,1032.7811502936,0
+SEB.US,D,20040630,000000,480.12,483.046,471.415,482.996,613.05728805012,0
+SEB.US,D,20040701,000000,482.996,483.026,471.405,474.29,928.60148042884,0
+SEB.US,D,20040702,000000,475.239,482.067,475.239,480.22,509.87934578024,0
+SEB.US,D,20040706,000000,482.067,491.691,481.099,481.099,1651.8488039128,0
+SEB.US,D,20040707,000000,483.046,489.824,483.046,484.813,1447.4963745628,0
+SEB.US,D,20040708,000000,483.046,483.046,479.143,482.936,509.87934578024,0
+SEB.US,D,20040709,000000,482.946,482.946,476.257,477.694,928.60148042884,0
+SEB.US,D,20040712,000000,475.749,475.749,473.332,474.29,407.70313110522,0
+SEB.US,D,20040713,000000,472.364,474.29,468.141,473.232,1237.1335796436,0
+SEB.US,D,20040714,000000,472.354,484.024,469.439,480.12,1550.6743168327,0
+SEB.US,D,20040715,000000,478.174,478.174,474.34,475.259,204.35242935004,0
+SEB.US,D,20040716,000000,477.166,490.802,477.166,479.143,1447.4963745628,0
+SEB.US,D,20040719,000000,476.227,487.857,474.33,480.12,715.23350272513,0
+SEB.US,D,20040720,000000,480.14,491.791,479.143,489.894,2371.0892170174,0
+SEB.US,D,20040721,000000,498.539,518.924,498.539,514.092,2887.9806559616,0
+SEB.US,D,20040722,000000,520.85,523.755,512.145,514.042,1754.0250185879,0
+SEB.US,D,20040723,000000,512.155,512.155,502.532,504.439,715.23350272513,0
+SEB.US,D,20040726,000000,503.31,506.295,503.31,505.347,204.35242935004,0
+SEB.US,D,20040727,000000,505.347,507.184,503.41,507.184,509.87934578024,0
+SEB.US,D,20040728,000000,504.379,507.174,503.4,506.236,509.87934578024,0
+SEB.US,D,20040729,000000,508.162,508.162,503.46,503.91,613.05728805012,0
+SEB.US,D,20040730,000000,505.787,506.216,502.492,503.41,407.70313110522,0
+SEB.US,D,20040802,000000,503.6,506.794,503.41,504.867,2164.7333324776,0
+SEB.US,D,20040803,000000,507.274,535.404,507.274,522.797,2680.623043827,0
+SEB.US,D,20040804,000000,520.9,520.9,517.007,517.956,613.05728805012,0
+SEB.US,D,20040805,000000,518.924,528.626,518.924,522.847,1134.9573649686,0
+SEB.US,D,20040806,000000,523.765,525.702,522.797,524.724,1857.2029608577,0
+SEB.US,D,20040809,000000,525.712,525.712,517.966,523.235,509.87934578024,0
+SEB.US,D,20040810,000000,522.058,522.058,501.453,511.187,1447.4963745628,0
+SEB.US,D,20040811,000000,513.113,515,509.231,509.241,1237.1335796436,0
+SEB.US,D,20040812,000000,511.147,511.187,509.251,509.251,715.23350272513,0
+SEB.US,D,20040813,000000,509.241,509.241,504.389,504.389,305.5269164302,0
+SEB.US,D,20040816,000000,504.379,516.019,504.379,511.187,509.87934578024,0
+SEB.US,D,20040817,000000,513.113,517.966,512.155,512.155,1032.7811502936,0
+SEB.US,D,20040818,000000,514.092,521.828,514.092,521.828,1032.7811502936,0
+SEB.US,D,20040819,000000,519.891,523.765,519.891,523.765,1651.8488039128,0
+SEB.US,D,20040820,000000,523.765,523.765,516.029,516.029,204.35242935004,0
+SEB.US,D,20040823,000000,517.956,520.85,511.187,511.187,613.05728805012,0
+SEB.US,D,20040824,000000,514.092,517.007,509.241,509.241,509.87934578024,0
+SEB.US,D,20040825,000000,504.379,514.092,502.532,514.092,715.23350272513,0
+SEB.US,D,20040826,000000,513.143,513.992,509.241,509.241,204.35242935004,0
+SEB.US,D,20040827,000000,507.334,519.891,505.397,519.891,1550.6743168327,0
+SEB.US,D,20040830,000000,521.838,523.765,521.838,523.285,1550.6743168327,0
+SEB.US,D,20040831,000000,524.255,524.255,516.029,516.079,204.35242935004,0
+SEB.US,D,20040901,000000,516.997,531.522,516.997,526.679,928.60148042884,0
+SEB.US,D,20040902,000000,528.626,528.626,524.833,528.138,305.5269164302,0
+SEB.US,D,20040903,000000,528.626,530.523,524.734,526.64,305.5269164302,0
+SEB.US,D,20040907,000000,527.659,559.683,527.659,559.683,1237.1335796436,0
+SEB.US,D,20040908,000000,557.727,562.598,556.749,562.598,305.5269164302,0
+SEB.US,D,20040909,000000,562.588,567.42,562.588,564.515,204.35242935004,0
+SEB.US,D,20040910,000000,565.483,572.291,565.483,570.324,509.87934578024,0
+SEB.US,D,20040913,000000,572.291,611.084,572.291,592.646,4848.3615590892,0
+SEB.US,D,20040914,000000,594.592,608.169,592.646,608.169,2164.7333324776,0
+SEB.US,D,20040915,000000,613.001,613.001,601.371,608.169,1857.2029608577,0
+SEB.US,D,20040916,000000,606.223,635.093,604.026,631.209,2263.904364368,0
+SEB.US,D,20040917,000000,638.117,650.636,626.388,626.388,2162.7298772879,0
+SEB.US,D,20040920,000000,626.388,638.997,626.388,636.98,927.599752834,0
+SEB.US,D,20040921,000000,641.881,641.931,641.881,641.881,407.70313110522,0
+SEB.US,D,20040922,000000,644.816,644.816,625.429,625.429,1341.3132495083,0
+SEB.US,D,20040923,000000,631.209,640.953,630.72,630.74,1445.4929193731,0
+SEB.US,D,20040924,000000,632.676,638.457,611.793,616.634,715.23350272513,0
+SEB.US,D,20040927,000000,615.697,616.634,582.653,592.377,2574.4399187726,0
+SEB.US,D,20040928,000000,591.908,591.908,490.412,553.503,3601.210703497,0
+SEB.US,D,20040929,000000,543.841,597.248,543.841,564.215,1650.847076318,0
+SEB.US,D,20040930,000000,564.215,574.907,564.215,569.017,1650.847076318,0
+SEB.US,D,20041001,000000,571.951,602.09,571.951,586.557,1031.7794226987,0
+SEB.US,D,20041004,000000,584.61,586.557,578.789,582.643,1341.3132495083,0
+SEB.US,D,20041005,000000,580.706,580.706,565.184,572.921,407.70313110522,0
+SEB.US,D,20041006,000000,570.974,570.974,529.266,548.702,2574.4399187726,0
+SEB.US,D,20041007,000000,546.755,546.755,538.968,539.947,612.05556045526,0
+SEB.US,D,20041008,000000,538.958,568.109,534.117,565.433,1752.0215633981,0
+SEB.US,D,20041011,000000,568.109,568.109,567.12,567.12,407.70313110522,0
+SEB.US,D,20041012,000000,568.109,595.252,568.109,576.853,1855.199505668,0
+SEB.US,D,20041013,000000,578.799,586.537,578.072,582.663,1236.1318520488,0
+SEB.US,D,20041014,000000,580.706,589.471,576.903,589.471,612.05556045526,0
+SEB.US,D,20041015,000000,591.418,604.016,591.418,598.206,927.599752834,0
+SEB.US,D,20041018,000000,600.143,614.718,600.143,602.09,1752.0215633981,0
+SEB.US,D,20041019,000000,604.026,613.73,604.026,607.92,819.41317258985,0
+SEB.US,D,20041020,000000,607.92,607.92,602.13,605.983,508.87761818539,0
+SEB.US,D,20041021,000000,605.005,643.848,605.005,639.974,1341.3132495083,0
+SEB.US,D,20041022,000000,639.924,645.725,632.188,637.03,715.23350272513,0
+SEB.US,D,20041025,000000,635.093,635.093,631.209,631.219,305.5269164302,0
+SEB.US,D,20041026,000000,631.219,633.166,629.262,633.166,819.41317258985,0
+SEB.US,D,20041027,000000,635.093,672.938,635.093,671.051,1855.199505668,0
+SEB.US,D,20041028,000000,672.018,718.649,672.018,713.706,4014.9242001714,0
+SEB.US,D,20041029,000000,705.061,706.968,665.19,674.944,1236.1318520488,0
+SEB.US,D,20041101,000000,678.808,683.659,640.963,660.359,1752.0215633981,0
+SEB.US,D,20041102,000000,662.296,662.296,616.644,616.644,2471.2619765026,0
+SEB.US,D,20041103,000000,626.388,648.689,626.388,639.974,819.41317258985,0
+SEB.US,D,20041104,000000,639.984,656.485,639.984,645.785,819.41317258985,0
+SEB.US,D,20041105,000000,649.667,651.624,632.188,636.98,819.41317258985,0
+SEB.US,D,20041108,000000,640.943,663.254,640.943,650.646,1752.0215633981,0
+SEB.US,D,20041109,000000,654.539,654.539,645.785,649.667,305.5269164302,0
+SEB.US,D,20041110,000000,651.634,667.147,651.634,665.19,407.70313110522,0
+SEB.US,D,20041111,000000,665.19,665.19,658.462,662.296,612.05556045526,0
+SEB.US,D,20041112,000000,663.264,685.586,663.264,677.899,819.41317258985,0
+SEB.US,D,20041115,000000,687.552,713.746,686.085,699.152,1341.3132495083,0
+SEB.US,D,20041116,000000,695.299,698.194,689.499,689.519,407.70313110522,0
+SEB.US,D,20041117,000000,690.467,734.172,689.509,710.762,1752.0215633981,0
+SEB.US,D,20041118,000000,712.789,712.789,689.549,697.245,508.87761818539,0
+SEB.US,D,20041119,000000,701.149,705.032,699.202,705.032,102.17621467502,0
+SEB.US,D,20041122,000000,706.968,706.968,689.519,695.289,1031.7794226987,0
+SEB.US,D,20041123,000000,695.299,725.437,695.299,717.67,1649.8453487231,0
+SEB.US,D,20041124,000000,719.627,720.564,701.169,703.115,1445.4929193731,0
+SEB.US,D,20041126,000000,705.051,713.706,705.051,712.839,203.35070175519,0
+SEB.US,D,20041129,000000,714.726,727.363,714.726,724.458,1031.7794226987,0
+SEB.US,D,20041130,000000,726.405,737.066,726.405,728.342,1132.9539097788,0
+SEB.US,D,20041201,000000,730.279,776.918,730.279,758.469,2162.7298772879,0
+SEB.US,D,20041202,000000,768.163,794.397,694.361,747.748,3498.0327612272,0
+SEB.US,D,20041203,000000,745.801,782.697,745.801,779.823,1752.0215633981,0
+SEB.US,D,20041206,000000,784.644,796.314,770.13,771.057,2059.551935018,0
+SEB.US,D,20041207,000000,771.327,786.561,768.153,773.014,2471.2619765026,0
+SEB.US,D,20041208,000000,777.866,783.676,767.175,767.175,715.23350272513,0
+SEB.US,D,20041209,000000,769.17,786.561,769.16,775.949,612.05556045526,0
+SEB.US,D,20041210,000000,776.868,796.314,767.225,772.037,2574.4399187726,0
+SEB.US,D,20041213,000000,774.003,781.749,767.175,769.12,1445.4929193731,0
+SEB.US,D,20041214,000000,768.153,771.057,752.61,752.61,3294.682059472,0
+SEB.US,D,20041215,000000,750.663,781.719,748.727,780.762,2883.9737455822,0
+SEB.US,D,20041216,000000,780.782,927.399,779.823,927.399,13180.731693077,0
+SEB.US,D,20041217,000000,927.399,970.923,903.858,970.923,2469.258521313,0
+SEB.US,D,20041220,000000,957.287,1008.81,954.381,966.78,4736.1680684656,0
+SEB.US,D,20041221,000000,966.071,973.828,910.656,921.348,2779.7940757174,0
+SEB.US,D,20041222,000000,920.39,957.297,920.39,938.269,1547.669134048,0
+SEB.US,D,20041223,000000,934.964,948.542,914.53,948.542,1131.9521821841,0
+SEB.US,D,20041227,000000,947.583,952.395,928.126,942.731,2262.9026367732,0
+SEB.US,D,20041228,000000,940.785,944.688,935.943,940.785,1235.1301244539,0
+SEB.US,D,20041229,000000,942.731,955.35,942.731,955.35,819.41317258985,0
+SEB.US,D,20041230,000000,957.287,1002.97,957.287,1001.28,819.41317258985,0
+SEB.US,D,20041231,000000,1005.86,1005.86,969.944,969.944,1030.7776951038,0
+SEB.US,D,20050103,000000,971.901,1003.92,944.678,971.801,4633.9918537905,0
+SEB.US,D,20050104,000000,966.061,971.901,947.583,950.488,6483.1809938894,0
+SEB.US,D,20050105,000000,948.552,954.381,933.317,933.317,1339.3097943187,0
+SEB.US,D,20050106,000000,950.478,970.873,950.478,967.029,1751.0198358032,0
+SEB.US,D,20050107,000000,968.976,971.811,950.488,960.231,1030.7776951038,0
+SEB.US,D,20050110,000000,952.425,970.873,952.425,969.944,1751.0198358032,0
+SEB.US,D,20050111,000000,970.913,971.851,965.093,971.851,1547.669134048,0
+SEB.US,D,20050112,000000,971.851,971.851,937.88,967.029,1547.669134048,0
+SEB.US,D,20050113,000000,969.944,971.851,952.425,963.286,1235.1301244539,0
+SEB.US,D,20050114,000000,965.093,968.976,955.35,968.976,611.0538328604,0
+SEB.US,D,20050118,000000,970.444,971.661,965.093,970.923,925.59629764428,0
+SEB.US,D,20050119,000000,966.071,970.823,966.071,968.497,1339.3097943187,0
+SEB.US,D,20050120,000000,970.444,971.901,965.093,970.923,2469.258521313,0
+SEB.US,D,20050121,000000,970.923,971.911,967.029,970.923,4010.9172897919,0
+SEB.US,D,20050124,000000,971.561,971.861,965.093,971.611,1131.9521821841,0
+SEB.US,D,20050125,000000,971.561,971.561,965.143,965.143,1030.7776951038,0
+SEB.US,D,20050126,000000,967.029,968.966,963.286,967.997,305.5269164302,0
+SEB.US,D,20050127,000000,965.093,1005.86,964.115,1002.01,2262.9026367732,0
+SEB.US,D,20050128,000000,1003.88,1028.26,997.177,1010.75,4323.4562993861,0
+SEB.US,D,20050131,000000,1015.64,1032.13,1010.82,1020.44,1751.0198358032,0
+SEB.US,D,20050201,000000,1022.42,1028.21,1002.98,1005.86,1547.669134048,0
+SEB.US,D,20050202,000000,1007.83,1028.26,1007.83,1028.24,1131.9521821841,0
+SEB.US,D,20050203,000000,1025.34,1078.78,1025.34,1075.88,4838.3442831406,0
+SEB.US,D,20050204,000000,1078.3,1081.7,1069.11,1076.83,2469.258521313,0
+SEB.US,D,20050207,000000,1069.15,1096.28,1058.37,1092.38,3291.6768766873,0
+SEB.US,D,20050208,000000,1094.35,1099.19,1068.12,1085.6,4427.6359692508,0
+SEB.US,D,20050209,000000,1093.36,1098.17,1059.34,1065.17,1235.1301244539,0
+SEB.US,D,20050210,000000,1065.17,1065.17,981.583,986.466,4736.1680684656,0
+SEB.US,D,20050211,000000,991.338,1029.72,967.029,1005.86,3393.8530913624,0
+SEB.US,D,20050214,000000,1009.8,1056.43,1005.86,1046.75,4633.9918537905,0
+SEB.US,D,20050215,000000,1047.7,1051.59,1030.21,1033.09,819.41317258985,0
+SEB.US,D,20050216,000000,1028.27,1044.8,1021.43,1039.91,1547.669134048,0
+SEB.US,D,20050217,000000,1037.95,1038.93,1032.13,1038.88,508.87761818539,0
+SEB.US,D,20050218,000000,1040.88,1046.74,1025.34,1035.04,819.41317258985,0
+SEB.US,D,20050222,000000,1033.1,1033.1,984.51,1001.04,2058.5502074232,0
+SEB.US,D,20050223,000000,1002.97,1035.04,1002.97,1035.04,1648.8436211282,0
+SEB.US,D,20050224,000000,1039.9,1047.7,1028.26,1035.04,1648.8436211282,0
+SEB.US,D,20050225,000000,1036,1046.74,1011.74,1022.41,1339.3097943187,0
+SEB.US,D,20050228,000000,1020.49,1049.62,1012.72,1039.91,2058.5502074232,0
+SEB.US,D,20050301,000000,1041.82,1071.03,1041.82,1059.35,2366.0805790431,0
+SEB.US,D,20050302,000000,1057.4,1069.08,1056.44,1068.12,1547.669134048,0
+SEB.US,D,20050303,000000,1066.16,1078.54,1049.62,1071.03,3393.8530913624,0
+SEB.US,D,20050307,000000,1062.27,1076.83,1020.49,1020.49,1853.1960504783,0
+SEB.US,D,20050308,000000,1022.42,1048.66,1015.63,1032.13,1547.669134048,0
+SEB.US,D,20050309,000000,1030.21,1032.13,1010.77,1016.61,1339.3097943187,0
+SEB.US,D,20050310,000000,1016.61,1020.48,986.456,994.242,2572.4364635828,0
+SEB.US,D,20050311,000000,996.199,1002.98,952.425,981.534,3598.2055207124,0
+SEB.US,D,20050314,000000,983.54,1083.61,983.54,1083.61,3907.7393475221,0
+SEB.US,D,20050315,000000,1083.66,1122.52,1083.66,1114.94,3393.8530913624,0
+SEB.US,D,20050316,000000,1113.76,1141,1073.92,1073.92,2779.7940757174,0
+SEB.US,D,20050317,000000,1071.99,1087.31,1069.83,1087.31,611.0538328604,0
+SEB.US,D,20050318,000000,1118.44,1128.11,1097.02,1097.02,2673.610950663,0
+SEB.US,D,20050321,000000,1097.03,1120.37,1097.03,1106.76,1443.4894641834,0
+SEB.US,D,20050322,000000,1105.79,1105.79,1084.38,1093.13,1750.0181082085,0
+SEB.US,D,20050323,000000,1089.25,1093.08,1073.67,1080.49,1234.128396859,0
+SEB.US,D,20050324,000000,1082.44,1084.38,1060.06,1074.66,1029.775967509,0
+SEB.US,D,20050328,000000,1072.71,1074.65,1045.51,1045.51,1029.775967509,0
+SEB.US,D,20050329,000000,1045.52,1063.96,1045.52,1053.25,925.59629764428,0
+SEB.US,D,20050330,000000,1054.21,1062.01,1047.45,1052.29,1131.9521821841,0
+SEB.US,D,20050331,000000,1054.22,1062.99,1043.46,1043.56,1647.8418935334,0
+SEB.US,D,20050401,000000,1045.5,1064.92,1045.5,1060.06,818.41144499501,0
+SEB.US,D,20050404,000000,1058.12,1081.46,1055.2,1081.46,2776.7888929329,0
+SEB.US,D,20050405,000000,1079.51,1150.5,1079.51,1141.74,3493.0241232529,0
+SEB.US,D,20050406,000000,1152.46,1176.7,1123.29,1123.34,4008.9138346022,0
+SEB.US,D,20050407,000000,1125.25,1166.09,1125.25,1162.18,1339.3097943187,0
+SEB.US,D,20050408,000000,1164.14,1178.71,1159.26,1160.24,1339.3097943187,0
+SEB.US,D,20050411,000000,1165.06,1198.18,1165.06,1178.76,3085.3209921476,0
+SEB.US,D,20050412,000000,1180.72,1234.14,1180.72,1212.76,2467.2550661232,0
+SEB.US,D,20050413,000000,1215.69,1226.36,1208.86,1208.87,1647.8418935334,0
+SEB.US,D,20050414,000000,1208.88,1218.61,1089.25,1151.48,4113.0935044669,0
+SEB.US,D,20050415,000000,1153.43,1153.43,1112.57,1114.53,1234.128396859,0
+SEB.US,D,20050418,000000,1116.48,1134.95,1116.48,1132.98,1750.0181082085,0
+SEB.US,D,20050419,000000,1134.95,1167.07,1132.05,1167.07,2673.610950663,0
+SEB.US,D,20050420,000000,1167.07,1168.04,1148.57,1148.58,1443.4894641834,0
+SEB.US,D,20050421,000000,1156.37,1165.11,1152.46,1154.9,1647.8418935334,0
+SEB.US,D,20050422,000000,1158.26,1158.26,1069.83,1091.19,2776.7888929329,0
+SEB.US,D,20050425,000000,1100.92,1112.57,1084.38,1089.25,1546.6674064533,0
+SEB.US,D,20050426,000000,1088.29,1088.34,1008.52,1040.56,2879.9668352028,0
+SEB.US,D,20050427,000000,1035.74,1035.74,972.49,977.382,4937.5153150311,0
+SEB.US,D,20050428,000000,982.253,982.253,894.735,933.647,3904.7341647375,0
+SEB.US,D,20050429,000000,938.508,948.222,812.087,831.513,5447.3946608113,0
+SEB.US,D,20050502,000000,830.545,931.69,826.662,860.713,3802.5579500625,0
+SEB.US,D,20050503,000000,877.234,1157.33,877.234,1027.91,9048.6053643082,0
+SEB.US,D,20050504,000000,1060.06,1089.25,1049.6,1052.29,2260.8991815835,0
+SEB.US,D,20050505,000000,1069.83,1089.25,1062.99,1069.83,2159.7246945034,0
+SEB.US,D,20050506,000000,1079.51,1089.25,1010.48,1021.18,714.23177513028,0
+SEB.US,D,20050509,000000,1035.74,1163.16,1035.74,1123.29,4424.6307864663,0
+SEB.US,D,20050510,000000,1142.73,1167.07,1124.35,1147.62,3904.7341647375,0
+SEB.US,D,20050511,000000,1147.62,1167.07,1133.01,1149.53,1750.0181082085,0
+SEB.US,D,20050512,000000,1157.33,1189.41,1143.72,1161.2,3085.3209921476,0
+SEB.US,D,20050513,000000,1170.93,1170.93,1108.69,1123.29,1443.4894641834,0
+SEB.US,D,20050516,000000,1103.85,1171.92,1103.85,1169.97,2159.7246945034,0
+SEB.US,D,20050517,000000,1169.98,1186.52,1140.8,1149.53,1750.0181082085,0
+SEB.US,D,20050518,000000,1159.27,1191.26,1147.62,1166.1,1647.8418935334,0
+SEB.US,D,20050519,000000,1176.75,1186.51,1166.1,1182.58,1131.9521821841,0
+SEB.US,D,20050520,000000,1183.61,1225.4,1175,1220.53,2260.8991815835,0
+SEB.US,D,20050523,000000,1220.54,1274.03,1220.53,1274.03,3904.7341647375,0
+SEB.US,D,20050524,000000,1308.06,1312.96,1292.52,1302.23,1954.3705375584,0
+SEB.US,D,20050525,000000,1314.91,1314.91,1230.27,1249.72,2365.0788514482,0
+SEB.US,D,20050526,000000,1259.45,1282.78,1256.52,1272.08,1647.8418935334,0
+SEB.US,D,20050527,000000,1272.09,1281.81,1247.77,1279.85,1954.3705375584,0
+SEB.US,D,20050531,000000,1303.21,1311.01,1293.49,1308.06,5040.6932573009,0
+SEB.US,D,20050601,000000,1312.95,1312.95,1274.03,1296.72,2159.7246945034,0
+SEB.US,D,20050602,000000,1306.4,1312.96,1289.59,1308.06,1750.0181082085,0
+SEB.US,D,20050603,000000,1322.66,1322.66,1295.68,1308.06,3085.3209921476,0
+SEB.US,D,20050606,000000,1311.99,1324.1,1301.25,1324.1,5653.750545351,0
+SEB.US,D,20050607,000000,1326.54,1340.08,1308.06,1326.54,2159.7246945034,0
+SEB.US,D,20050608,000000,1336.28,1344.04,1313.93,1317.13,1234.128396859,0
+SEB.US,D,20050609,000000,1322.65,1359.4,1303.44,1346.98,2571.434735988,0
+SEB.US,D,20050610,000000,1342.11,1385.88,1342.11,1362.54,2776.7888929329,0
+SEB.US,D,20050613,000000,1362.55,1458.83,1361.56,1451.98,4835.3391003561,0
+SEB.US,D,20050614,000000,1457.86,1580.38,1457.86,1546.34,5244.0439590561,0
+SEB.US,D,20050615,000000,1565.81,1653.33,1565.81,1629,5447.3946608113,0
+SEB.US,D,20050616,000000,1629.74,1685.2,1585.97,1649.21,4730.1577028965,0
+SEB.US,D,20050617,000000,1629.74,1647.25,1507.4,1507.41,4524.8035459516,0
+SEB.US,D,20050620,000000,1488.64,1498.38,1319.34,1453.61,5959.2774617812,0
+SEB.US,D,20050621,000000,1454.6,1532.46,1440.02,1492.57,4730.1577028965,0
+SEB.US,D,20050622,000000,1507.15,1545.08,1469.18,1474.11,3593.1968827381,0
+SEB.US,D,20050623,000000,1464.38,1492.56,1447.77,1459.47,6782.6975447505,0
+SEB.US,D,20050624,000000,1459.47,1498.33,1381.61,1498.33,2672.6092230682,0
+SEB.US,D,20050627,000000,1498.33,1498.33,1430.27,1483.79,1234.128396859,0
+SEB.US,D,20050628,000000,1459.47,1498.38,1444.88,1498.38,4524.8035459516,0
+SEB.US,D,20050629,000000,1498.38,1615.14,1489.17,1581.09,8016.8259416096,0
+SEB.US,D,20050630,000000,1590.82,1634.58,1577.17,1619.01,4730.1577028965,0
+SEB.US,D,20050701,000000,1600.57,1628.75,1557.74,1600.57,2158.7229669085,0
+SEB.US,D,20050705,000000,1610.26,1661.86,1600.57,1658.45,3288.6716939028,0
+SEB.US,D,20050706,000000,1672.55,1702.72,1644.33,1673.52,4730.1577028965,0
+SEB.US,D,20050707,000000,1654.04,1702.72,1634.59,1697.87,3288.6716939028,0
+SEB.US,D,20050708,000000,1702.72,1809.73,1702.72,1735.8,7195.40931383,0
+SEB.US,D,20050711,000000,1732.86,1804.89,1678.4,1702.72,6371.9892308608,0
+SEB.US,D,20050712,000000,1707.57,1765.96,1678.39,1707.57,2055.5450246386,0
+SEB.US,D,20050713,000000,1717.31,1751.36,1607.36,1610.26,3800.5544948727,0
+SEB.US,D,20050714,000000,1615.13,1639.45,1459.47,1590.82,4111.0900492772,0
+SEB.US,D,20050715,000000,1601.53,1673.52,1596.64,1639.45,2158.7229669085,0
+SEB.US,D,20050718,000000,1639.46,1712.44,1639.46,1678.4,2259.8974539886,0
+SEB.US,D,20050719,000000,1702.72,1712.43,1619.99,1677.41,6165.6333463209,0
+SEB.US,D,20050720,000000,1667.67,1667.67,1625.38,1649.21,2570.4330083931,0
+SEB.US,D,20050721,000000,1649.2,1654.02,1610.26,1610.26,2672.6092230682,0
+SEB.US,D,20050722,000000,1610.27,1649.21,1610.27,1624.89,1338.3080667238,0
+SEB.US,D,20050725,000000,1639.46,1692.96,1629.89,1654.04,3492.022395658,0
+SEB.US,D,20050726,000000,1663.81,1663.81,1621.95,1649.21,1338.3080667238,0
+SEB.US,D,20050727,000000,1654.04,1654.04,1542.16,1622.92,3697.3765526029,0
+SEB.US,D,20050728,000000,1615.14,1653.09,1610.27,1647.25,1646.8401659385,0
+SEB.US,D,20050729,000000,1652.11,1678.42,1605.4,1672.56,1851.1925952886,0
+SEB.US,D,20050801,000000,1677.41,1697.85,1658.92,1683.25,3593.1968827381,0
+SEB.US,D,20050802,000000,1688.13,1689.32,1665.72,1679.37,2774.7854377432,0
+SEB.US,D,20050803,000000,1666.7,1670.58,1634.58,1634.68,1442.4877365885,0
+SEB.US,D,20050804,000000,1644.33,1644.33,1567.47,1567.48,6165.6333463209,0
+SEB.US,D,20050805,000000,1567.47,1567.47,1433.19,1433.19,5343.2149909466,0
+SEB.US,D,20050808,000000,1433.19,1433.19,1308.88,1352.44,7299.5889836948,0
+SEB.US,D,20050809,000000,1353.41,1430.27,1343.66,1419.58,6475.1671731306,0
+SEB.US,D,20050810,000000,1429.3,1464.32,1429.3,1451.11,3389.846180983,0
+SEB.US,D,20050811,000000,1462.4,1462.4,1403.04,1410.81,4111.0900492772,0
+SEB.US,D,20050812,000000,1410.8,1420.54,1182.18,1182.18,9866.0150817084,0
+SEB.US,D,20050815,000000,1182.19,1211.36,1143.25,1211.36,9866.0150817084,0
+SEB.US,D,20050816,000000,1211.36,1223.03,1182.18,1213.31,4214.2679915471,0
+SEB.US,D,20050817,000000,1214.3,1341.76,1212.34,1292.13,9558.4847100885,0
+SEB.US,D,20050818,000000,1292.12,1292.12,1264.88,1277.53,3492.022395658,0
+SEB.US,D,20050819,000000,1277.53,1301.83,1157.84,1175.33,4730.1577028965,0
+SEB.US,D,20050822,000000,1182.18,1195.3,1175.33,1175.34,5038.6898021113,0
+SEB.US,D,20050823,000000,1175.34,1196.11,1137.31,1145.2,5549.5708754863,0
+SEB.US,D,20050824,000000,1135.46,1187.98,1133.52,1175.34,4627.9814882215,0
+SEB.US,D,20050825,000000,1167.59,1245.41,1162.95,1245.41,4627.9814882215,0
+SEB.US,D,20050826,000000,1245.41,1269.73,1165.5,1184.15,7093.233099155,0
+SEB.US,D,20050829,000000,1184.16,1308.66,1184.15,1307.67,7195.40931383,0
+SEB.US,D,20050830,000000,1295.04,1295.04,1225.94,1232.36,5444.3894780268,0
+SEB.US,D,20050831,000000,1235.68,1294.06,1194.82,1249.3,4422.6273312765,0
+SEB.US,D,20050901,000000,1255.13,1260.02,1225.94,1235.68,2259.8974539886,0
+SEB.US,D,20050902,000000,1240.56,1240.56,1187.03,1198.72,3389.846180983,0
+SEB.US,D,20050906,000000,1188.98,1230.82,1157.85,1225.95,3492.022395658,0
+SEB.US,D,20050907,000000,1225.95,1269.73,1188.97,1258.07,3084.3192645527,0
+SEB.US,D,20050908,000000,1284.32,1332.98,1260.99,1288.34,4006.9103794125,0
+SEB.US,D,20050909,000000,1285.3,1328.1,1269.7,1270.76,1953.3688099636,0
+SEB.US,D,20050912,000000,1270.76,1270.76,1194.82,1207.45,3903.7324371427,0
+SEB.US,D,20050913,000000,1197.74,1223.99,1187.03,1188.97,4833.3356451663,0
+SEB.US,D,20050914,000000,1191.89,1201.63,1177.29,1187.99,5856.0995195114,0
+SEB.US,D,20050915,000000,1187.03,1196.77,1177.29,1196.77,818.41144499501,0
+SEB.US,D,20050916,000000,1211.12,1229.82,1207.21,1207.21,6778.6906343711,0
+SEB.US,D,20050919,000000,1205.27,1285.11,1205.27,1257.86,3490.0189404683,0
+SEB.US,D,20050920,000000,1257.86,1285.12,1231.58,1235.46,3591.1934275485,0
+SEB.US,D,20050921,000000,1241.31,1241.31,1194.08,1194.08,1442.4877365885,0
+SEB.US,D,20050922,000000,1205.75,1255.9,1187.75,1236.45,3591.1934275485,0
+SEB.US,D,20050923,000000,1236.44,1251.99,1193.58,1216.85,1442.4877365885,0
+SEB.US,D,20050926,000000,1212.1,1265.62,1198.47,1262.73,2054.5432970438,0
+SEB.US,D,20050927,000000,1263.72,1372.73,1263.72,1353.26,6058.4484936717,0
+SEB.US,D,20050928,000000,1366.91,1387.36,1314.35,1345.47,4109.0865940875,0
+SEB.US,D,20050929,000000,1353.26,1407.77,1328.93,1387.36,3183.4902964432,0
+SEB.US,D,20050930,000000,1392.2,1412.65,1328.92,1336.72,3082.3158093631,0
+SEB.US,D,20051003,000000,1346.46,1356.18,1216.98,1255.9,4419.622148492,0
+SEB.US,D,20051004,000000,1260.79,1328.93,1258.11,1325.99,3694.3713698183,0
+SEB.US,D,20051005,000000,1335.74,1358.12,1318.21,1319.12,4211.2628087625,0
+SEB.US,D,20051006,000000,1319.11,1361.06,1289.99,1319.25,3900.7272543581,0
+SEB.US,D,20051007,000000,1328.93,1359.29,1328.93,1348.4,1233.1266692642,0
+SEB.US,D,20051010,000000,1348.38,1358.1,1324.04,1324.04,507.87589059053,0
+SEB.US,D,20051011,000000,1324.03,1324.04,1312.95,1320.16,1028.7742399142,0
+SEB.US,D,20051012,000000,1314.35,1341.59,1309.45,1309.45,1544.6639512635,0
+SEB.US,D,20051013,000000,1299.72,1380.54,1297.78,1363.99,2773.7837101483,0
+SEB.US,D,20051014,000000,1364.95,1382.46,1307.24,1341.59,4004.9069242228,0
+SEB.US,D,20051017,000000,1333.8,1360.07,1320.16,1348.41,1028.7742399142,0
+SEB.US,D,20051018,000000,1352.29,1377.58,1314.35,1372.74,2465.2516109336,0
+SEB.US,D,20051019,000000,1372.74,1421.41,1353.26,1397.1,1748.0146530187,0
+SEB.US,D,20051020,000000,1406.81,1411.68,1353.25,1390.25,2568.4295532034,0
+SEB.US,D,20051021,000000,1390.25,1390.25,1294.86,1319.18,3798.5510396831,0
+SEB.US,D,20051024,000000,1324.04,1364.95,1324.04,1354.23,1337.3063391289,0
+SEB.US,D,20051025,000000,1355.2,1363,1353.25,1360.56,1028.7742399142,0
+SEB.US,D,20051026,000000,1361.06,1426.28,1361.06,1405.32,2773.7837101483,0
+SEB.US,D,20051027,000000,1401.93,1401.93,1321.15,1335.75,1952.3670823688,0
+SEB.US,D,20051028,000000,1343.5,1387.35,1343.5,1380.53,2155.717784124,0
+SEB.US,D,20051031,000000,1380.53,1409.72,1367.64,1383.44,1442.4877365885,0
+SEB.US,D,20051101,000000,1397.1,1404.87,1358.12,1366.91,1337.3063391289,0
+SEB.US,D,20051102,000000,1366.91,1397.1,1366.91,1387.36,2155.717784124,0
+SEB.US,D,20051103,000000,1397.1,1421.41,1397.1,1403.91,1952.3670823688,0
+SEB.US,D,20051104,000000,1403.91,1403.91,1364.84,1368.86,1544.6639512635,0
+SEB.US,D,20051107,000000,1377.59,1409.72,1377.59,1409.72,1952.3670823688,0
+SEB.US,D,20051108,000000,1396.11,1444.79,1396.11,1431.1,3286.6682387131,0
+SEB.US,D,20051109,000000,1422.4,1445.78,1411.68,1430.18,3082.3158093631,0
+SEB.US,D,20051110,000000,1431.15,1444.79,1401.98,1444.79,1442.4877365885,0
+SEB.US,D,20051111,000000,1437.97,1489.57,1436.02,1486.62,1850.1908676937,0
+SEB.US,D,20051114,000000,1476.94,1543.1,1476.94,1537.26,2465.2516109336,0
+SEB.US,D,20051115,000000,1547.01,1551.88,1513.91,1533.38,1952.3670823688,0
+SEB.US,D,20051116,000000,1537.26,1552.87,1499.3,1552.87,3490.0189404683,0
+SEB.US,D,20051117,000000,1557.72,1594.68,1557.72,1592.68,2876.9616524181,0
+SEB.US,D,20051118,000000,1625.87,1625.87,1591.79,1603.48,2773.7837101483,0
+SEB.US,D,20051121,000000,1616.13,1625.86,1572.32,1610.27,1645.8384383437,0
+SEB.US,D,20051122,000000,1610.27,1642.4,1608.35,1611.26,1952.3670823688,0
+SEB.US,D,20051123,000000,1611.25,1625.87,1596.65,1620.99,1129.9487269943,0
+SEB.US,D,20051125,000000,1634.61,1641.43,1621,1640.47,406.70140351037,0
+SEB.US,D,20051128,000000,1638.52,1678.44,1628.77,1671.61,5647.7401797819,0
+SEB.US,D,20051129,000000,1678.45,1688.19,1656.04,1668.7,2465.2516109336,0
+SEB.US,D,20051130,000000,1664.82,1700.84,1655.06,1674.55,2980.1395946881,0
+SEB.US,D,20051201,000000,1684.29,1725.19,1681.37,1703.76,6058.4484936717,0
+SEB.US,D,20051202,000000,1708.62,1728.1,1705.69,1722.25,1850.1908676937,0
+SEB.US,D,20051205,000000,1731.01,1791.36,1684.28,1761.19,5853.0943367268,0
+SEB.US,D,20051206,000000,1761.19,1777.26,1732.94,1754.38,1129.9487269943,0
+SEB.US,D,20051207,000000,1776.77,1777.25,1723.23,1748.53,3591.1934275485,0
+SEB.US,D,20051208,000000,1748.53,1761.2,1706.58,1706.58,1442.4877365885,0
+SEB.US,D,20051209,000000,1694,1694,1616.14,1640.47,6574.3382050211,0
+SEB.US,D,20051212,000000,1630.74,1694,1630.74,1693.02,3387.8427257933,0
+SEB.US,D,20051213,000000,1693.01,1698.91,1664.82,1666.94,1748.0146530187,0
+SEB.US,D,20051214,000000,1669.66,1673.56,1619.76,1633.65,2362.0736686637,0
+SEB.US,D,20051215,000000,1621.97,1645.35,1455.5,1455.5,8317.3442200655,0
+SEB.US,D,20051216,000000,1480.58,1533.18,1480.58,1489.34,7187.3954930712,0
+SEB.US,D,20051219,000000,1475.72,1534.4,1475.72,1514.67,2053.5415694489,0
+SEB.US,D,20051220,000000,1524.4,1597.44,1517.59,1551.69,4417.6186933022,0
+SEB.US,D,20051221,000000,1558.48,1573.12,1519.52,1553.63,2361.0719410688,0
+SEB.US,D,20051222,000000,1543.87,1605.24,1543.87,1585.78,2463.2481557438,0
+SEB.US,D,20051223,000000,1585.77,1640.31,1578.94,1583.83,2154.7160565291,0
+SEB.US,D,20051227,000000,1577.96,1577.96,1519.51,1543.87,1951.3653547739,0
+SEB.US,D,20051228,000000,1534.15,1543.73,1493.25,1523.43,2669.6040402835,0
+SEB.US,D,20051229,000000,1521.46,1534.16,1470.83,1509.81,2154.7160565291,0
+SEB.US,D,20051230,000000,1504.92,1509.8,1470.88,1471.8,2257.893998799,0
+SEB.US,D,20060103,000000,1422.13,1456.23,1383.16,1446.48,3796.5475844933,0
+SEB.US,D,20060104,000000,1460.13,1527.34,1460.13,1484.26,4827.3252795973,0
+SEB.US,D,20060105,000000,1484.26,1503.94,1436.74,1465.98,4622.9728502472,0
+SEB.US,D,20060106,000000,1465.98,1484.44,1456.23,1456.24,4002.9034690331,0
+SEB.US,D,20060109,000000,1460.12,1475.72,1442.59,1458.18,5236.0301382973,0
+SEB.US,D,20060110,000000,1461.12,1461.12,1433.8,1442.6,3283.6630559285,0
+SEB.US,D,20060111,000000,1442.61,1442.61,1397.8,1409.46,3283.6630559285,0
+SEB.US,D,20060112,000000,1409.46,1409.46,1364.66,1376.31,3283.6630559285,0
+SEB.US,D,20060113,000000,1366.61,1371.48,1334.45,1345.66,3589.1899723587,0
+SEB.US,D,20060117,000000,1345.66,1407.51,1345.66,1402.64,2361.0719410688,0
+SEB.US,D,20060118,000000,1410.44,1436.74,1402.65,1436.74,3589.1899723587,0
+SEB.US,D,20060119,000000,1439.72,1475.72,1439.72,1456.23,2257.893998799,0
+SEB.US,D,20060120,000000,1471.3,1507.84,1456.23,1466.92,2567.4278256085,0
+SEB.US,D,20060123,000000,1476.7,1495.2,1456.23,1466.92,2669.6040402835,0
+SEB.US,D,20060124,000000,1468.88,1500.04,1427.96,1492.28,2669.6040402835,0
+SEB.US,D,20060125,000000,1498.09,1499.07,1432.85,1437.72,1543.6622236686,0
+SEB.US,D,20060126,000000,1438.68,1441.61,1417.25,1433.79,2053.5415694489,0
+SEB.US,D,20060127,000000,1441.62,1441.62,1416.29,1418.25,1543.6622236686,0
+SEB.US,D,20060130,000000,1418.24,1446.48,1413.27,1426.99,2669.6040402835,0
+SEB.US,D,20060131,000000,1423.11,1436.73,1418.24,1431.87,1747.0129254238,0
+SEB.US,D,20060201,000000,1426.99,1441.52,1418.24,1431.88,2875.9599248234,0
+SEB.US,D,20060202,000000,1422.13,1431.88,1388.05,1402.64,1951.3653547739,0
+SEB.US,D,20060203,000000,1392.89,1392.89,1349.08,1364.67,2669.6040402835,0
+SEB.US,D,20060206,000000,1365.65,1386.68,1345.18,1354.72,1337.3063391289,0
+SEB.US,D,20060207,000000,1363.69,1373.42,1305.22,1306.19,2361.0719410688,0
+SEB.US,D,20060208,000000,1315.95,1324.71,1230.24,1276.03,2875.9599248234,0
+SEB.US,D,20060209,000000,1315.01,1324.71,1276.03,1276.04,2257.893998799,0
+SEB.US,D,20060210,000000,1277.01,1277.01,1243.9,1243.9,2875.9599248234,0
+SEB.US,D,20060213,000000,1237.06,1237.06,1185.43,1191.26,4622.9728502472,0
+SEB.US,D,20060214,000000,1207.82,1276.03,1207.82,1222.44,3898.7237991684,0
+SEB.US,D,20060215,000000,1232.18,1281.86,1232.18,1276.03,2361.0719410688,0
+SEB.US,D,20060216,000000,1284.29,1373.42,1278.92,1368.57,5133.8539236223,0
+SEB.US,D,20060217,000000,1397.8,1415.32,1358.79,1380.25,3182.4885688484,0
+SEB.US,D,20060221,000000,1404.6,1422.13,1386.09,1422.13,2771.7802549586,0
+SEB.US,D,20060222,000000,1446.48,1446.48,1426.98,1433.08,1441.4860089936,0
+SEB.US,D,20060223,000000,1422.14,1438.69,1407.51,1422.53,923.59284245458,0
+SEB.US,D,20060224,000000,1413.36,1430.39,1412.39,1414.34,1232.1249416694,0
+SEB.US,D,20060227,000000,1414.34,1430.89,1388.05,1410.43,1337.3063391289,0
+SEB.US,D,20060228,000000,1402.64,1455.25,1383.16,1455.25,2053.5415694489,0
+SEB.US,D,20060301,000000,1446.48,1451.35,1425.07,1444.55,2257.893998799,0
+SEB.US,D,20060302,000000,1445.52,1455.25,1403.63,1408.49,1747.0129254238,0
+SEB.US,D,20060303,000000,1408.49,1431.88,1408.49,1419.21,817.40971740015,0
+SEB.US,D,20060306,000000,1405.56,1419.22,1353.94,1353.94,2361.0719410688,0
+SEB.US,D,20060307,000000,1402.64,1509.81,1402.64,1471.8,6260.797467832,0
+SEB.US,D,20060308,000000,1490.81,1509.33,1470.83,1480.58,4725.1490649222,0
+SEB.US,D,20060309,000000,1490.32,1509.81,1465.97,1488.35,1849.1891400989,0
+SEB.US,D,20060310,000000,1498.1,1521.46,1488.35,1509.81,2257.893998799,0
+SEB.US,D,20060313,000000,1519.51,1539.01,1504.91,1534.15,3080.3123541733,0
+SEB.US,D,20060314,000000,1529.29,1567.26,1521.46,1523.43,4725.1490649222,0
+SEB.US,D,20060315,000000,1519.51,1538.04,1500.04,1523.43,2154.7160565291,0
+SEB.US,D,20060316,000000,1511.75,1524.4,1502.95,1516.61,1645.8384383437,0
+SEB.US,D,20060317,000000,1506.63,1519.27,1504.66,1509.56,4723.1456097325,0
+SEB.US,D,20060320,000000,1522.2,1542.67,1495.91,1510.54,2770.7785273637,0
+SEB.US,D,20060321,000000,1511.99,1533.91,1501.16,1528.06,2360.0702134739,0
+SEB.US,D,20060322,000000,1529.05,1533.92,1507.74,1520.24,1848.187412504,0
+SEB.US,D,20060323,000000,1520.23,1520.23,1501.75,1514.36,2256.8922712041,0
+SEB.US,D,20060324,000000,1510.55,1515.4,1505.64,1513.45,1644.8367107488,0
+SEB.US,D,20060327,000000,1506.62,1515.4,1505.65,1511.51,1128.9469993994,0
+SEB.US,D,20060328,000000,1515.4,1548.53,1515.4,1525.12,1336.304611534,0
+SEB.US,D,20060329,000000,1534.91,1553.4,1525.12,1530.03,1543.6622236686,0
+SEB.US,D,20060330,000000,1542.67,1542.67,1531.97,1541.68,405.69967591552,0
+SEB.US,D,20060331,000000,1551.47,1568.02,1530.53,1553.4,3180.4851136587,0
+SEB.US,D,20060403,000000,1568.01,1607.99,1559.24,1607.01,3588.1882447639,0
+SEB.US,D,20060404,000000,1607.01,1646.96,1578.73,1642.99,2668.6023126888,0
+SEB.US,D,20060405,000000,1656.69,1676.2,1608.34,1618.68,3588.1882447639,0
+SEB.US,D,20060406,000000,1603.12,1677.65,1603.12,1677.16,6155.6160703725,0
+SEB.US,D,20060407,000000,1677.15,1677.16,1642.07,1651.82,1440.4842813988,0
+SEB.US,D,20060410,000000,1657.68,1678.13,1646.96,1646.96,1336.304611534,0
+SEB.US,D,20060411,000000,1656.68,1695.66,1619.64,1627.48,2052.539841854,0
+SEB.US,D,20060412,000000,1637.2,1646.95,1568.98,1594.9,1440.4842813988,0
+SEB.US,D,20060413,000000,1578.73,1586.55,1516.85,1538.29,3079.3106265786,0
+SEB.US,D,20060417,000000,1520.23,1562.16,1520.23,1525.07,1644.8367107488,0
+SEB.US,D,20060418,000000,1526.11,1560.22,1526.11,1553.35,1950.363627179,0
+SEB.US,D,20060419,000000,1563.14,1607.99,1539.8,1541.74,2256.8922712041,0
+SEB.US,D,20060420,000000,1541.75,1541.75,1511.52,1520.25,1027.7725123193,0
+SEB.US,D,20060421,000000,1520.24,1559.25,1520.24,1533.87,1746.011197829,0
+SEB.US,D,20060424,000000,1530.03,1564.13,1524.16,1538.78,1543.6622236686,0
+SEB.US,D,20060425,000000,1533.92,1559.24,1520.25,1526.11,1232.1249416694,0
+SEB.US,D,20060426,000000,1539.75,1539.75,1515.38,1516.37,1543.6622236686,0
+SEB.US,D,20060427,000000,1526.11,1536.82,1511.51,1521.19,1950.363627179,0
+SEB.US,D,20060428,000000,1511.51,1518.32,1463.73,1502.7,4000.9000138434,0
+SEB.US,D,20060501,000000,1512.47,1613.83,1510.54,1609.92,7390.7461948264,0
+SEB.US,D,20060502,000000,1637.21,1685.94,1632.35,1651.82,7184.3903102866,0
+SEB.US,D,20060503,000000,1663.55,1676.2,1573.87,1593.31,3282.6613283337,0
+SEB.US,D,20060504,000000,1583.63,1615.77,1573.87,1601.16,1848.187412504,0
+SEB.US,D,20060505,000000,1607.99,1642.07,1607.99,1624.55,1543.6622236686,0
+SEB.US,D,20060508,000000,1622.59,1622.59,1510.54,1544.62,5847.0839711577,0
+SEB.US,D,20060509,000000,1544.63,1578.73,1544.63,1550.5,1543.6622236686,0
+SEB.US,D,20060510,000000,1560.22,1568.99,1546.84,1564.13,1440.4842813988,0
+SEB.US,D,20060511,000000,1564.14,1568.98,1530.02,1534.96,1746.011197829,0
+SEB.US,D,20060512,000000,1525.18,1532.96,1498.82,1507.6,1644.8367107488,0
+SEB.US,D,20060515,000000,1497.85,1497.85,1442.31,1442.31,1128.9469993994,0
+SEB.US,D,20060516,000000,1452.02,1516.36,1452.02,1500.77,1336.304611534,0
+SEB.US,D,20060517,000000,1491.03,1513.45,1484.19,1494.96,1027.7725123193,0
+SEB.US,D,20060518,000000,1491.04,1491.04,1445.25,1461.81,1232.1249416694,0
+SEB.US,D,20060519,000000,1471.53,1554.49,1369.24,1554.39,4312.4372958427,0
+SEB.US,D,20060522,000000,1554.39,1554.39,1481.3,1516.37,2052.539841854,0
+SEB.US,D,20060523,000000,1524.17,1524.17,1398.48,1403.34,3691.3661870338,0
+SEB.US,D,20060524,000000,1413.07,1427.67,1377.97,1387.74,1644.8367107488,0
+SEB.US,D,20060525,000000,1391.61,1395.52,1345.82,1369.23,2873.9564696336,0
+SEB.US,D,20060526,000000,1360.44,1374.09,1296.14,1315.63,2770.7785273637,0
+SEB.US,D,20060530,000000,1306.82,1319.5,1247.39,1262.03,3691.3661870338,0
+SEB.US,D,20060531,000000,1273.7,1364.35,1262.18,1278.57,4000.9000138434,0
+SEB.US,D,20060601,000000,1285.41,1359.45,1274.69,1356.53,4104.0779561132,0
+SEB.US,D,20060602,000000,1367.28,1388.73,1344.85,1377.97,923.59284245458,0
+SEB.US,D,20060605,000000,1364.35,1378.95,1305.84,1315.61,1027.7725123193,0
+SEB.US,D,20060606,000000,1327.3,1338.04,1291.25,1294.17,1232.1249416694,0
+SEB.US,D,20060607,000000,1303.9,1315.63,1279.54,1315.63,1950.363627179,0
+SEB.US,D,20060608,000000,1316.58,1316.58,1252.25,1276.64,3180.4851136587,0
+SEB.US,D,20060609,000000,1276.64,1305.84,1253.79,1264.71,1027.7725123193,0
+SEB.US,D,20060612,000000,1264.72,1300.99,1264.72,1290.28,816.40798980529,0
+SEB.US,D,20060613,000000,1286.38,1297.11,1226.93,1255.19,1644.8367107488,0
+SEB.US,D,20060614,000000,1266.88,1276.65,1266.88,1268.84,507.87589059053,0
+SEB.US,D,20060615,000000,1279.55,1307.81,1276.65,1293.22,816.40798980529,0
+SEB.US,D,20060616,000000,1257.86,1302.7,1257.86,1294.91,4925.4945838928,0
+SEB.US,D,20060619,000000,1289.06,1301.71,1248.09,1282.21,1847.1856849092,0
+SEB.US,D,20060620,000000,1272.48,1301.72,1238.37,1242.26,1949.3618995841,0
+SEB.US,D,20060621,000000,1252.97,1272.48,1218.86,1227.62,1542.6604960739,0
+SEB.US,D,20060622,000000,1238.36,1274.43,1184.75,1274.43,1847.1856849092,0
+SEB.US,D,20060623,000000,1285.15,1316.36,1277.36,1316.36,1542.6604960739,0
+SEB.US,D,20060626,000000,1329.03,1355.35,1287.11,1329.99,4309.4321130582,0
+SEB.US,D,20060627,000000,1330.98,1330.98,1291,1292.96,1231.1232140745,0
+SEB.US,D,20060628,000000,1297.84,1306.32,1277.36,1283.19,1335.3028839393,0
+SEB.US,D,20060629,000000,1277.36,1277.36,1233.48,1257.86,7488.915499122,0
+SEB.US,D,20060630,000000,1262.74,1275.41,1233.47,1248.09,4412.6100553281,0
+SEB.US,D,20060703,000000,1257.86,1282.21,1257.86,1282.21,405.69967591552,0
+SEB.US,D,20060705,000000,1269.55,1326.09,1262.61,1319.27,1847.1856849092,0
+SEB.US,D,20060706,000000,1309.53,1343.64,1306.58,1328.05,2460.2429729593,0
+SEB.US,D,20060707,000000,1329.03,1348.53,1316.36,1316.36,1128.9469993994,0
+SEB.US,D,20060710,000000,1321.24,1374.86,1321.24,1365.12,2975.1309567138,0
+SEB.US,D,20060711,000000,1373.89,1447.97,1356.32,1360.23,2872.9547420387,0
+SEB.US,D,20060712,000000,1365.12,1404.12,1316.36,1321.24,3077.3071713888,0
+SEB.US,D,20060713,000000,1321.25,1323.65,1301.72,1315.42,4101.0727733287,0
+SEB.US,D,20060714,000000,1302.7,1326.07,1302.7,1326.07,2460.2429729593,0
+SEB.US,D,20060717,000000,1327.08,1355.35,1311.51,1322.23,1847.1856849092,0
+SEB.US,D,20060718,000000,1322.22,1331.95,1233.47,1260.79,5230.0197727281,0
+SEB.US,D,20060719,000000,1267.6,1279.29,1257.86,1267.6,1335.3028839393,0
+SEB.US,D,20060720,000000,1271.5,1272.47,1233.48,1240.31,1643.834983154,0
+SEB.US,D,20060721,000000,1242.26,1242.26,1232.5,1234.45,1026.7707847244,0
+SEB.US,D,20060724,000000,1224.69,1224.69,1171.06,1189.59,3792.5406741139,0
+SEB.US,D,20060725,000000,1194.47,1211.05,1149.61,1160.35,2872.9547420387,0
+SEB.US,D,20060726,000000,1174.94,1174.94,1142.79,1155.48,1745.0094702342,0
+SEB.US,D,20060727,000000,1156.46,1165.23,1143.78,1151.57,1231.1232140745,0
+SEB.US,D,20060728,000000,1153.52,1153.52,1111.57,1134.99,2254.8888160144,0
+SEB.US,D,20060731,000000,1125.22,1138.88,1101.85,1111.57,2975.1309567138,0
+SEB.US,D,20060801,000000,1101.86,1204.23,1101.86,1201.86,2564.422642824,0
+SEB.US,D,20060802,000000,1199.32,1201.3,1151.56,1163.27,1847.1856849092,0
+SEB.US,D,20060803,000000,1162.3,1231.53,1113.53,1190.57,3484.0085748992,0
+SEB.US,D,20060804,000000,1205.18,1229.58,1194.47,1228.6,1335.3028839393,0
+SEB.US,D,20060807,000000,1218.87,1277.37,1209.1,1272.48,2152.7126013393,0
+SEB.US,D,20060808,000000,1277.37,1355.35,1234.45,1335.86,5332.1959874032,0
+SEB.US,D,20060809,000000,1347.57,1370.02,1333.91,1333.91,2872.9547420387,0
+SEB.US,D,20060810,000000,1335.86,1379.73,1335.86,1355.35,2769.7767997689,0
+SEB.US,D,20060811,000000,1365.12,1365.12,1333.91,1333.91,1335.3028839393,0
+SEB.US,D,20060814,000000,1345.6,1354.38,1326.09,1326.09,1643.834983154,0
+SEB.US,D,20060815,000000,1316.37,1355.26,1311.56,1349.52,1026.7707847244,0
+SEB.US,D,20060816,000000,1359.24,1364.15,1340.74,1348.54,1745.0094702342,0
+SEB.US,D,20060817,000000,1348.54,1384.62,1339.58,1365.12,2460.2429729593,0
+SEB.US,D,20060818,000000,1374.86,1382.66,1365.12,1371,816.40798980529,0
+SEB.US,D,20060821,000000,1374.85,1374.85,1307.56,1316.36,712.22831994057,0
+SEB.US,D,20060822,000000,1316.36,1331.95,1306.57,1321.24,608.04865007585,0
+SEB.US,D,20060823,000000,1326.09,1345.6,1306.57,1329.03,816.40798980529,0
+SEB.US,D,20060824,000000,1331.96,1344.63,1288.1,1316.03,1026.7707847244,0
+SEB.US,D,20060825,000000,1320.25,1365.12,1311.5,1346.59,608.04865007585,0
+SEB.US,D,20060828,000000,1359.25,1398.3,1359.25,1388.46,1335.3028839393,0
+SEB.US,D,20060829,000000,1374.86,1425.57,1333.91,1354.09,6768.6733584226,0
+SEB.US,D,20060830,000000,1370.02,1394.35,1360.23,1370.02,712.22831994057,0
+SEB.US,D,20060831,000000,1383.64,1383.64,1355.35,1365.12,1439.4825538039,0
+SEB.US,D,20060901,000000,1365.12,1417.27,1356.82,1414.11,1949.3618995841,0
+SEB.US,D,20060905,000000,1423.61,1432.43,1408.97,1423.61,1847.1856849092,0
+SEB.US,D,20060906,000000,1423.62,1423.62,1390.45,1408.98,1643.834983154,0
+SEB.US,D,20060907,000000,1408.98,1409.96,1384.63,1395.34,1335.3028839393,0
+SEB.US,D,20060908,000000,1400.2,1404.12,1374.86,1395.34,712.22831994057,0
+SEB.US,D,20060911,000000,1399.25,1399.25,1370.44,1391.37,1439.4825538039,0
+SEB.US,D,20060912,000000,1392.41,1404.12,1366.53,1384.63,2460.2429729593,0
+SEB.US,D,20060913,000000,1394.35,1394.35,1355.36,1366.1,3484.0085748992,0
+SEB.US,D,20060914,000000,1354.39,1364.16,1336.85,1345.61,608.04865007585,0
+SEB.US,D,20060915,000000,1336.6,1336.6,1267.56,1268.3,2973.1275015241,0
+SEB.US,D,20060918,000000,1273.16,1346.35,1273.16,1302.41,3790.5372189243,0
+SEB.US,D,20060919,000000,1302.43,1321.96,1292.68,1317.08,506.87416299569,0
+SEB.US,D,20060920,000000,1305.35,1307.3,1276.12,1279.99,1846.1839573143,0
+SEB.US,D,20060921,000000,1283.9,1293.67,1246.81,1253.65,2253.8870884196,0
+SEB.US,D,20060922,000000,1248.78,1248.78,1221.46,1224.39,816.40798980529,0
+SEB.US,D,20060925,000000,1229.26,1232.19,1190.24,1203.9,1541.658768479,0
+SEB.US,D,20060926,000000,1213.68,1248.77,1209.76,1222.43,1026.7707847244,0
+SEB.US,D,20060927,000000,1232.19,1232.19,1206.81,1214.65,922.59111485973,0
+SEB.US,D,20060928,000000,1224.38,1233.17,1172.43,1172.43,2665.5971299041,0
+SEB.US,D,20060929,000000,1183.45,1200,1171.71,1175.58,1334.3011563444,0
+SEB.US,D,20061002,000000,1175.59,1185.38,1160.97,1167.83,2665.5971299041,0
+SEB.US,D,20061003,000000,1178.53,1195.13,1165.87,1182.46,4614.9590294884,0
+SEB.US,D,20061004,000000,1198.06,1247.8,1198.06,1226.33,2357.0650306894,0
+SEB.US,D,20061005,000000,1239.02,1302.38,1239.02,1258.54,4410.6066001383,0
+SEB.US,D,20061006,000000,1268.3,1297.56,1260.5,1277.09,1846.1839573143,0
+SEB.US,D,20061009,000000,1289.76,1289.76,1248.78,1263.44,1334.3011563444,0
+SEB.US,D,20061010,000000,1273.16,1299.52,1263.44,1263.44,1541.658768479,0
+SEB.US,D,20061011,000000,1267.31,1268.3,1239.03,1249.76,506.87416299569,0
+SEB.US,D,20061012,000000,1256.58,1275.13,1224.39,1273.16,2151.7108737445,0
+SEB.US,D,20061013,000000,1282.91,1312.22,1258.55,1312.22,3177.4799308741,0
+SEB.US,D,20061016,000000,1315.15,1365.87,1313.11,1354.14,2151.7108737445,0
+SEB.US,D,20061017,000000,1365.87,1395.12,1357.06,1395.12,2563.4209152291,0
+SEB.US,D,20061018,000000,1375.6,1395.12,1356.09,1390.24,1026.7707847244,0
+SEB.US,D,20061019,000000,1390.25,1390.25,1362.93,1390.22,1127.9452718047,0
+SEB.US,D,20061020,000000,1399.03,1424.39,1398.07,1415.62,1744.0077426393,0
+SEB.US,D,20061023,000000,1424.4,1438.05,1406.79,1406.8,816.40798980529,0
+SEB.US,D,20061024,000000,1412.69,1437.45,1399.98,1416.59,1230.1214864796,0
+SEB.US,D,20061025,000000,1426.35,1433.17,1383.42,1386.36,1334.3011563444,0
+SEB.US,D,20061026,000000,1386.36,1418.55,1370.77,1392.2,1334.3011563444,0
+SEB.US,D,20061027,000000,1392.2,1392.2,1367.83,1380.54,711.22659234572,0
+SEB.US,D,20061030,000000,1380.54,1394.15,1353.17,1378.53,2050.5363866644,0
+SEB.US,D,20061031,000000,1368.8,1378.52,1356.09,1377.54,816.40798980529,0
+SEB.US,D,20061101,000000,1380.5,1395.12,1333.66,1384.4,922.59111485973,0
+SEB.US,D,20061102,000000,1385.38,1434.14,1385.38,1414.65,1230.1214864796,0
+SEB.US,D,20061103,000000,1424.4,1521.94,1404.89,1492.7,2973.1275015241,0
+SEB.US,D,20061106,000000,1507.33,1560.97,1424.4,1502.42,3687.3592766544,0
+SEB.US,D,20061107,000000,1517.08,1551.23,1492.7,1548.25,1948.3601719894,0
+SEB.US,D,20061108,000000,1551.23,1569.75,1526.83,1556.09,1541.658768479,0
+SEB.US,D,20061109,000000,1560.97,1584.41,1546.34,1564.9,922.59111485973,0
+SEB.US,D,20061110,000000,1570.73,1594.61,1565.86,1565.86,922.59111485973,0
+SEB.US,D,20061113,000000,1556.09,1609.75,1552.12,1595.1,1744.0077426393,0
+SEB.US,D,20061114,000000,1604.87,1608.8,1589.29,1598.05,1846.1839573143,0
+SEB.US,D,20061115,000000,1595.11,1595.11,1546.34,1548.3,2459.2412453644,0
+SEB.US,D,20061116,000000,1558.05,1560.96,1482.95,1556.09,2151.7108737445,0
+SEB.US,D,20061117,000000,1560,1570.73,1521.94,1569.75,1026.7707847244,0
+SEB.US,D,20061120,000000,1569.75,1603.92,1569.75,1596.08,1439.4825538039,0
+SEB.US,D,20061121,000000,1603.92,1603.92,1565.85,1585.37,1127.9452718047,0
+SEB.US,D,20061122,000000,1595.1,1597.07,1567.84,1585.37,405.69967591552,0
+SEB.US,D,20061124,000000,1600.02,1600.02,1562.93,1565.86,405.69967591552,0
+SEB.US,D,20061127,000000,1590.25,1595.1,1568.78,1585.37,1334.3011563444,0
+SEB.US,D,20061128,000000,1600.02,1602.94,1580.49,1586.36,1334.3011563444,0
+SEB.US,D,20061129,000000,1596.08,1631.24,1586.77,1631.24,1541.658768479,0
+SEB.US,D,20061130,000000,1621.47,1639.02,1600.99,1637.08,1439.4825538039,0
+SEB.US,D,20061201,000000,1632.21,1637.08,1609.75,1629.27,506.87416299569,0
+SEB.US,D,20061204,000000,1638.06,1673.16,1625.39,1673.16,2253.8870884196,0
+SEB.US,D,20061205,000000,1668.28,1682.94,1632.22,1670.23,2151.7108737445,0
+SEB.US,D,20061206,000000,1663.44,1687.82,1646.84,1687.82,1230.1214864796,0
+SEB.US,D,20061207,000000,1687.82,1689.75,1664.4,1685.86,405.69967591552,0
+SEB.US,D,20061208,000000,1692.67,1699.55,1669.27,1678.06,1127.9452718047,0
+SEB.US,D,20061211,000000,1687.82,1707.32,1682.93,1696.58,1127.9452718047,0
+SEB.US,D,20061212,000000,1702.44,1755.13,1702.44,1754.15,6148.6039772084,0
+SEB.US,D,20061213,000000,1756.1,1756.1,1723.92,1728.78,1642.8332555591,0
+SEB.US,D,20061214,000000,1741.47,1741.47,1687.82,1687.82,1127.9452718047,0
+SEB.US,D,20061215,000000,1700.49,1746.35,1697.27,1741.47,1948.3601719894,0
+SEB.US,D,20061218,000000,1721.95,1731.7,1699.55,1715.13,1541.658768479,0
+SEB.US,D,20061219,000000,1727.57,1727.57,1669.24,1680.72,2869.9495592542,0
+SEB.US,D,20061220,000000,1690.47,1700.25,1639.72,1659.25,1641.8315279643,0
+SEB.US,D,20061221,000000,1670.94,1707.09,1654.35,1659.25,608.04865007585,0
+SEB.US,D,20061222,000000,1649.5,1673.88,1608.5,1654.34,1025.7690571296,0
+SEB.US,D,20061226,000000,1663.17,1698.3,1659.24,1698.3,405.69967591552,0
+SEB.US,D,20061227,000000,1688.54,1727.57,1676.82,1718.77,1438.4808262091,0
+SEB.US,D,20061228,000000,1719.76,1735.66,1719.76,1725.63,1127.9452718047,0
+SEB.US,D,20061229,000000,1725.63,1725.63,1710.84,1722.69,1230.1214864796,0
+SEB.US,D,20070103,000000,1717.83,1724.51,1688.54,1717.83,1743.0060150444,0
+SEB.US,D,20070104,000000,1720.73,1720.73,1673.89,1719.31,1947.3584443945,0
+SEB.US,D,20070105,000000,1720.73,1747.08,1713.04,1728.54,2150.7091461497,0
+SEB.US,D,20070108,000000,1750.99,1766.61,1727.57,1761.63,3379.8289050345,0
+SEB.US,D,20070109,000000,1765.63,1781.25,1719.75,1729.52,1846.1839573143,0
+SEB.US,D,20070110,000000,1739.27,1761.72,1703.18,1732.45,2457.2377901748,0
+SEB.US,D,20070111,000000,1734.39,1747.09,1718.77,1737.34,2150.7091461497,0
+SEB.US,D,20070112,000000,1745.13,1745.13,1710.29,1738.3,1230.1214864796,0
+SEB.US,D,20070116,000000,1747.08,1766.61,1732.44,1764.65,1230.1214864796,0
+SEB.US,D,20070117,000000,1764.66,1764.66,1740.26,1756.86,711.22659234572,0
+SEB.US,D,20070118,000000,1756.85,1894.32,1756.85,1869.09,3481.0033921146,0
+SEB.US,D,20070119,000000,1844.71,1888.6,1795.9,1837.85,1743.0060150444,0
+SEB.US,D,20070122,000000,1857.38,1913.01,1857.38,1901.32,2150.7091461497,0
+SEB.US,D,20070123,000000,1901.32,1927.67,1844.71,1887.61,1025.7690571296,0
+SEB.US,D,20070124,000000,1897.39,1897.39,1805.65,1818.37,1438.4808262091,0
+SEB.US,D,20070125,000000,1830.06,1834.92,1806.6,1813.44,2150.7091461497,0
+SEB.US,D,20070126,000000,1813.44,1864.18,1813.44,1864.18,2972.1257739292,0
+SEB.US,D,20070129,000000,1866.15,1903.26,1866.15,1879.84,3481.0033921146,0
+SEB.US,D,20070130,000000,1888.59,1893.51,1839.8,1854.46,1641.8315279643,0
+SEB.US,D,20070131,000000,1854.47,1880.8,1834.92,1880.8,1334.3011563444,0
+SEB.US,D,20070201,000000,1890.55,1913.01,1888.6,1901.32,2049.5346590695,0
+SEB.US,D,20070202,000000,1898.36,1913.01,1883.72,1899.3,2252.8853608247,0
+SEB.US,D,20070205,000000,1903.25,1913.01,1878.86,1883.72,1641.8315279643,0
+SEB.US,D,20070206,000000,1883.73,1895.45,1856.4,1895.44,1025.7690571296,0
+SEB.US,D,20070207,000000,1890.55,1903.26,1860.29,1883.16,1438.4808262091,0
+SEB.US,D,20070208,000000,1892.52,1912.04,1874,1893.51,711.22659234572,0
+SEB.US,D,20070209,000000,1901.32,1903.25,1883.72,1891.55,1230.1214864796,0
+SEB.US,D,20070212,000000,1907.15,1922.78,1855.44,1891.68,1438.4808262091,0
+SEB.US,D,20070213,000000,1902.27,1937.4,1891.54,1937.4,1334.3011563444,0
+SEB.US,D,20070214,000000,1950.14,2083.81,1950.14,2056.49,1438.4808262091,0
+SEB.US,D,20070215,000000,1952.05,2053.55,1952.05,2030.15,4305.4252026787,0
+SEB.US,D,20070216,000000,1952.04,2048.69,1952.04,2047.71,1230.1214864796,0
+SEB.US,D,20070220,000000,1952.04,2049.67,1952.04,2049.67,1230.1214864796,0
+SEB.US,D,20070221,000000,2049.67,2137.47,1952.04,2102.36,3481.0033921146,0
+SEB.US,D,20070222,000000,1952.04,2176.53,1952.04,2151.16,1846.1839573143,0
+SEB.US,D,20070223,000000,2147.26,2148.24,2135.55,2147.26,1127.9452718047,0
+SEB.US,D,20070226,000000,2152.15,2244.87,2147.25,2209.72,4408.6031449487,0
+SEB.US,D,20070227,000000,2209.73,2209.73,1878.87,1971.57,6453.1291660439,0
+SEB.US,D,20070228,000000,1952.04,2171.65,1952.04,2098.46,3379.8289050345,0
+SEB.US,D,20070301,000000,2077.95,2078.94,1952.04,2061.36,2766.7716169843,0
+SEB.US,D,20070302,000000,2064.31,2064.31,1952.04,1966.81,2972.1257739292,0
+SEB.US,D,20070305,000000,1952.04,2098.53,1873.02,1933.5,3074.3019886043,0
+SEB.US,D,20070306,000000,1935.46,2074.07,1935.46,1991.1,2972.1257739292,0
+SEB.US,D,20070307,000000,2005.73,2054.53,1971.56,1988.16,1947.3584443945,0
+SEB.US,D,20070308,000000,2007.68,2059.42,2007.68,2044.78,1846.1839573143,0
+SEB.US,D,20070309,000000,2054.53,2089.65,2039.9,2069.16,1230.1214864796,0
+SEB.US,D,20070312,000000,2078.94,2147.26,2078.94,2138.46,1743.0060150444,0
+SEB.US,D,20070313,000000,2128.74,2167.76,2122.85,2147.26,2049.5346590695,0
+SEB.US,D,20070314,000000,2157.03,2186.31,2098.47,2156.06,1743.0060150444,0
+SEB.US,D,20070315,000000,2161.89,2200.93,2127.75,2157.02,1743.0060150444,0
+SEB.US,D,20070316,000000,2157.03,2172.39,2125.53,2164.59,3378.8271774396,0
+SEB.US,D,20070319,000000,2147.98,2191.91,2147.98,2160.61,921.58938726488,0
+SEB.US,D,20070320,000000,2167.52,2182.15,2148.97,2155.69,815.40626221045,0
+SEB.US,D,20070321,000000,2165.55,2250.5,2157.76,2250.5,2048.5329314746,0
+SEB.US,D,20070322,000000,2260.26,2411.6,2255.39,2372.56,2251.8836332298,0
+SEB.US,D,20070323,000000,2372.57,2450.68,2367.65,2396.96,1641.8315279643,0
+SEB.US,D,20070326,000000,2406.7,2406.7,2245.64,2298.36,3378.8271774396,0
+SEB.US,D,20070327,000000,2269.05,2279.8,2216.33,2245.4,2457.2377901748,0
+SEB.US,D,20070328,000000,2230.98,2234.16,2152.88,2195.85,2457.2377901748,0
+SEB.US,D,20070329,000000,2215.35,2265.15,2167.52,2186.64,1641.8315279643,0
+SEB.US,D,20070330,000000,2196.82,2255.39,2177.28,2206.57,2048.5329314746,0
+SEB.US,D,20070402,000000,2228.07,2265.15,2228.07,2245.65,921.58938726488,0
+SEB.US,D,20070403,000000,2265.15,2343.25,2265.15,2333.47,2149.7074185548,0
+SEB.US,D,20070404,000000,2354.99,2357.9,2271.45,2302.13,3786.5303085448,0
+SEB.US,D,20070405,000000,2311.01,2324.72,2270.04,2289.54,1641.8315279643,0
+SEB.US,D,20070409,000000,2299.35,2322.77,2284.69,2294.67,1126.9435442098,0
+SEB.US,D,20070410,000000,2305.19,2309.07,2196.82,2269.79,2971.1240463344,0
+SEB.US,D,20070411,000000,2274.92,2274.92,2216.33,2255.39,1229.1197588848,0
+SEB.US,D,20070412,000000,2260.26,2270.04,2230.69,2259.29,1743.0060150444,0
+SEB.US,D,20070413,000000,2259.29,2328.63,2255.39,2293.45,1333.2994287495,0
+SEB.US,D,20070416,000000,2308.11,2435.11,2294.43,2424.3,3276.6509627646,0
+SEB.US,D,20070417,000000,2440.89,2587.34,2440.89,2558.06,2971.1240463344,0
+SEB.US,D,20070418,000000,2538.53,2548.32,2489.71,2523.9,2561.4174600395,0
+SEB.US,D,20070419,000000,2523.89,2635.22,2514.11,2547.33,1743.0060150444,0
+SEB.US,D,20070420,000000,2547.33,2616.66,2538.52,2611.77,1540.6570408841,0
+SEB.US,D,20070423,000000,2587.34,2626.38,2543.42,2558.06,1845.1822297194,0
+SEB.US,D,20070424,000000,2568.81,2568.81,2470.21,2519.01,1845.1822297194,0
+SEB.US,D,20070425,000000,2538.53,2558.07,2467.83,2475.08,2251.8836332298,0
+SEB.US,D,20070426,000000,2475.07,2475.07,2421.37,2449.68,1946.3567167996,0
+SEB.US,D,20070427,000000,2436.02,2484.84,2411.6,2440.89,1845.1822297194,0
+SEB.US,D,20070430,000000,2436.03,2478.95,2427.25,2434.07,2251.8836332298,0
+SEB.US,D,20070501,000000,2445.78,2567.84,2445.78,2514.12,2971.1240463344,0
+SEB.US,D,20070502,000000,2528.78,2561.96,2460.57,2484.83,1946.3567167996,0
+SEB.US,D,20070503,000000,2499.51,2509.24,2416.49,2489.71,1641.8315279643,0
+SEB.US,D,20070504,000000,2489.71,2517.06,2465.29,2509.24,921.58938726488,0
+SEB.US,D,20070507,000000,2514.12,2537.54,2450.67,2470.33,1126.9435442098,0
+SEB.US,D,20070508,000000,2445.78,2514.12,2445.78,2509.24,1946.3567167996,0
+SEB.US,D,20070509,000000,2479.93,2537.55,2479.93,2522.92,1743.0060150444,0
+SEB.US,D,20070510,000000,2338.38,2527.8,2338.38,2484.83,2048.5329314746,0
+SEB.US,D,20070511,000000,2465.29,2518.03,2465.29,2509.24,1025.7690571296,0
+SEB.US,D,20070514,000000,2489.71,2533.65,2484.83,2509.24,921.58938726488,0
+SEB.US,D,20070515,000000,2489.71,2528.77,2450.67,2473.86,1126.9435442098,0
+SEB.US,D,20070516,000000,2460.42,2566.26,2431.12,2463.35,1229.1197588848,0
+SEB.US,D,20070517,000000,2445.78,2447.21,2348.12,2362.77,1540.6570408841,0
+SEB.US,D,20070518,000000,2362.77,2362.77,2226.09,2281.76,2457.2377901748,0
+SEB.US,D,20070521,000000,2245.64,2279.8,2179.24,2239.75,2663.5936747145,0
+SEB.US,D,20070522,000000,2220.26,2273.96,2220.26,2245.65,1641.8315279643,0
+SEB.US,D,20070523,000000,2226.09,2241.71,2196.82,2196.84,2355.0615754997,0
+SEB.US,D,20070524,000000,2182.15,2194.86,2156.78,2162.74,2971.1240463344,0
+SEB.US,D,20070525,000000,2152.89,2235.86,2147.99,2201.78,1743.0060150444,0
+SEB.US,D,20070529,000000,2188.02,2221.24,2186.7,2196.82,1845.1822297194,0
+SEB.US,D,20070530,000000,2206.57,2235.86,2036.54,2119.89,3378.8271774396,0
+SEB.US,D,20070531,000000,2074.77,2167.52,2069.87,2165.55,3073.3002610094,0
+SEB.US,D,20070601,000000,2152.89,2289.54,1986.89,2282.74,3276.6509627646,0
+SEB.US,D,20070604,000000,2253.44,2343.25,2253.44,2313.96,1946.3567167996,0
+SEB.US,D,20070605,000000,2294.43,2406.7,2284.69,2360.9,5122.8349200789,0
+SEB.US,D,20070606,000000,2372.56,2533.65,2328.64,2533.65,2457.2377901748,0
+SEB.US,D,20070607,000000,2514.12,2514.12,2382.31,2430.15,1743.0060150444,0
+SEB.US,D,20070608,000000,2386.21,2464.32,2386.21,2429.43,1025.7690571296,0
+SEB.US,D,20070611,000000,2395,2470.21,2393.05,2421.37,1743.0060150444,0
+SEB.US,D,20070612,000000,2411.6,2431.12,2377.45,2400.88,815.40626221045,0
+SEB.US,D,20070613,000000,2382.32,2405.73,2343.24,2367.65,711.22659234572,0
+SEB.US,D,20070614,000000,2353.05,2421.37,2338.38,2386.21,1743.0060150444,0
+SEB.US,D,20070615,000000,2441.65,2441.65,2249.5,2373.29,2048.5329314746,0
+SEB.US,D,20070618,000000,2358.64,2372.31,2339.1,2339.1,1025.7690571296,0
+SEB.US,D,20070619,000000,2348.85,2402.6,2348.85,2383.05,1025.7690571296,0
+SEB.US,D,20070620,000000,2441.66,2441.66,2340.72,2390.91,1437.4790986142,0
+SEB.US,D,20070621,000000,2407.44,2417.71,2343.96,2392.81,1640.8298003694,0
+SEB.US,D,20070622,000000,2396.71,2397.69,2334.19,2334.19,3275.6492351697,0
+SEB.US,D,20070625,000000,2319.57,2368.37,2275.62,2275.63,921.58938726488,0
+SEB.US,D,20070626,000000,2285.38,2285.38,2226.78,2243.24,1539.6553132892,0
+SEB.US,D,20070627,000000,2246.33,2260.94,2217.02,2246.33,1742.0042874495,0
+SEB.US,D,20070628,000000,2206.82,2265.85,2206.82,2226.79,607.04692248099,0
+SEB.US,D,20070629,000000,2212.13,2314.67,2212.13,2290.26,2662.5919471196,0
+SEB.US,D,20070702,000000,2309.76,2373.29,2290.27,2358.64,1229.1197588848,0
+SEB.US,D,20070703,000000,2368.37,2434.3,2358.63,2378.18,607.04692248099,0
+SEB.US,D,20070705,000000,2381.09,2422.12,2339.1,2402.6,1333.2994287495,0
+SEB.US,D,20070706,000000,2378.18,2422.11,2373.29,2397.69,505.87243540083,0
+SEB.US,D,20070709,000000,2397.69,2427.01,2363.5,2411.19,1025.7690571296,0
+SEB.US,D,20070710,000000,2441.65,2441.65,2304.91,2305.9,1229.1197588848,0
+SEB.US,D,20070711,000000,2310.74,2330.3,2241.42,2279.53,1229.1197588848,0
+SEB.US,D,20070712,000000,2290.25,2309.76,2258.87,2295.13,1742.0042874495,0
+SEB.US,D,20070713,000000,2320.55,2353.78,2285.38,2309.76,1437.4790986142,0
+SEB.US,D,20070716,000000,2309.76,2309.76,2221.89,2256.09,1025.7690571296,0
+SEB.US,D,20070717,000000,2268.78,2308.8,2236.55,2249.25,815.40626221045,0
+SEB.US,D,20070718,000000,2241.42,2268.76,2212.13,2241.29,921.58938726488,0
+SEB.US,D,20070719,000000,2265.85,2285.38,2187.73,2197.49,1126.9435442098,0
+SEB.US,D,20070720,000000,2168.18,2182.83,2138.87,2138.87,3275.6492351697,0
+SEB.US,D,20070723,000000,2133.99,2148.65,2123.25,2139.86,2764.7681617946,0
+SEB.US,D,20070724,000000,2158.44,2218.85,2119.34,2129.12,2764.7681617946,0
+SEB.US,D,20070725,000000,2133.99,2133.99,2083.21,2109.58,921.58938726488,0
+SEB.US,D,20070726,000000,1992.39,2118.35,1992.39,2074.92,1640.8298003694,0
+SEB.US,D,20070727,000000,2064.53,2094.93,2002.15,2026.58,1946.3567167996,0
+SEB.US,D,20070730,000000,2011.92,2065.65,1987.5,2046.11,2764.7681617946,0
+SEB.US,D,20070731,000000,2057.82,2090.03,1904.48,1953.3,1126.9435442098,0
+SEB.US,D,20070801,000000,1933.78,1967.96,1928.92,1943.56,1126.9435442098,0
+SEB.US,D,20070802,000000,1933.78,1997.27,1914.23,1986.52,1126.9435442098,0
+SEB.US,D,20070803,000000,1985.54,2029.51,1976.77,2026.57,1742.0042874495,0
+SEB.US,D,20070806,000000,2016.82,2080.3,2007.02,2011.92,1437.4790986142,0
+SEB.US,D,20070807,000000,2031.46,2041.62,2002.15,2002.64,607.04692248099,0
+SEB.US,D,20070808,000000,2007.03,2007.03,1856.72,1943.56,2970.1223187395,0
+SEB.US,D,20070809,000000,1909.38,1919.12,1765.6,1807.77,6244.7698263144,0
+SEB.US,D,20070810,000000,1806.8,1855.67,1806.8,1827.95,3888.7065232198,0
+SEB.US,D,20070813,000000,1843.96,2016.82,1821.5,2016.82,3991.8844654897,0
+SEB.US,D,20070814,000000,2021.65,2050.98,1953.3,1953.3,3377.8254498447,0
+SEB.US,D,20070815,000000,1953.3,2016.81,1904.48,1904.48,3173.4730204947,0
+SEB.US,D,20070816,000000,1894.73,1948.42,1793.29,1889.81,3478.9999369249,0
+SEB.US,D,20070817,000000,1777.5,2016.08,1777.5,1997.27,2560.4157324446,0
+SEB.US,D,20070820,000000,2007.02,2050.98,1968.94,2005.06,1229.1197588848,0
+SEB.US,D,20070821,000000,1992.39,2016.81,1919.12,1977.76,2251.8836332298,0
+SEB.US,D,20070822,000000,1976.78,2046.11,1958.22,2031.47,2251.8836332298,0
+SEB.US,D,20070823,000000,2036.32,2090.43,2004.09,2075.16,2970.1223187395,0
+SEB.US,D,20070824,000000,2085.15,2177.96,2060.76,2099.83,2970.1223187395,0
+SEB.US,D,20070827,000000,2122.27,2122.27,2075.41,2088.11,1025.7690571296,0
+SEB.US,D,20070828,000000,2085.15,2088.28,2011.92,2011.92,1126.9435442098,0
+SEB.US,D,20070829,000000,2011.92,2067.58,1967.96,1972.85,2251.8836332298,0
+SEB.US,D,20070830,000000,1963.09,1997.27,1953.3,1954.29,1844.1805021246,0
+SEB.US,D,20070831,000000,1954.29,2070.5,1954.29,2030.48,1539.6553132892,0
+SEB.US,D,20070904,000000,2030.48,2060.76,2007.02,2011.92,2149.7074185548,0
+SEB.US,D,20070905,000000,2011.92,2041.23,2007.02,2008,1946.3567167996,0
+SEB.US,D,20070906,000000,2011.92,2050.98,2007.02,2050.01,607.04692248099,0
+SEB.US,D,20070907,000000,2020.69,2060.76,2007.02,2026.58,2149.7074185548,0
+SEB.US,D,20070910,000000,2023.63,2050.97,2007.02,2025.59,1946.3567167996,0
+SEB.US,D,20070911,000000,2045.12,2065.64,2026.57,2048.06,1539.6553132892,0
+SEB.US,D,20070912,000000,2042.2,2046.11,2008,2041.23,1437.4790986142,0
+SEB.US,D,20070913,000000,2047.88,2048.05,2002.14,2007.02,1333.2994287495,0
+SEB.US,D,20070914,000000,2003.86,2022.4,2002.88,2008.25,1539.6553132892,0
+SEB.US,D,20070917,000000,2008.25,2012.66,1977.75,1996.05,4197.2386224346,0
+SEB.US,D,20070918,000000,1998.15,2001.56,1944.28,1999.94,2559.4140048497,0
+SEB.US,D,20070919,000000,2007.77,2085.92,2007.77,2061.5,2353.05812031,0
+SEB.US,D,20070920,000000,2081.05,2085.92,2017.54,2022.4,1844.1805021246,0
+SEB.US,D,20070921,000000,2041.97,2066.41,2017.54,2023.39,3784.5268533551,0
+SEB.US,D,20070924,000000,2022.4,2022.4,1997.99,2003.86,2148.7056909599,0
+SEB.US,D,20070925,000000,2002.88,2007.76,1929.61,1944.28,4301.4182922993,0
+SEB.US,D,20070926,000000,1958.93,1973.56,1944.27,1954.02,2250.8819056349,0
+SEB.US,D,20070927,000000,1958.93,1968.69,1924.73,1929.61,920.58765967002,0
+SEB.US,D,20070928,000000,1925.72,1958.94,1900.3,1914.94,2250.8819056349,0
+SEB.US,D,20071001,000000,1914.94,1939.38,1851.45,1910.08,2866.9443764697,0
+SEB.US,D,20071002,000000,1910.08,1913.77,1859.28,1882.7,1945.3549892047,0
+SEB.US,D,20071003,000000,1872.96,1885.64,1817.27,1822.93,3172.4712928999,0
+SEB.US,D,20071004,000000,1828.98,1846.57,1794.49,1817.27,1844.1805021246,0
+SEB.US,D,20071005,000000,1827.01,1865.93,1817.27,1833.85,1437.4790986142,0
+SEB.US,D,20071008,000000,1830.92,1833.85,1787.93,1798.69,2661.5902195247,0
+SEB.US,D,20071009,000000,1795.76,1890.52,1787.94,1854.39,2559.4140048497,0
+SEB.US,D,20071010,000000,1863.14,1872.96,1797.73,1815.29,2969.1205911447,0
+SEB.US,D,20071011,000000,1829.95,1861.19,1808.44,1831.9,1640.8298003694,0
+SEB.US,D,20071012,000000,1831.9,1843.65,1807.46,1837.76,710.22486475086,0
+SEB.US,D,20071015,000000,1836.77,1836.77,1768.39,1809.41,920.58765967002,0
+SEB.US,D,20071016,000000,1809.41,1827.01,1743.98,1745.93,2148.7056909599,0
+SEB.US,D,20071017,000000,1758.61,1768.39,1641.36,1707.81,2559.4140048497,0
+SEB.US,D,20071018,000000,1707.81,1752.78,1695.11,1752.78,920.58765967002,0
+SEB.US,D,20071019,000000,1751.83,1757.63,1670.92,1702.94,1437.4790986142,0
+SEB.US,D,20071022,000000,1692.17,1719.54,1690.22,1704.88,2047.5312038798,0
+SEB.US,D,20071023,000000,1717.61,1734.21,1680.47,1693.14,1742.0042874495,0
+SEB.US,D,20071024,000000,1691.21,1704.88,1657.83,1658,3476.9964817352,0
+SEB.US,D,20071025,000000,1660.95,1672.65,1592.51,1592.51,2353.05812031,0
+SEB.US,D,20071026,000000,1592.03,1619.11,1574.95,1588.64,3375.8219946551,0
+SEB.US,D,20071029,000000,1602.31,1690.85,1577.86,1678.52,3071.2968058196,0
+SEB.US,D,20071030,000000,1684.38,1704.89,1564.81,1635.52,3071.2968058196,0
+SEB.US,D,20071031,000000,1645.3,1650.2,1573.01,1594.46,5627.7056278849,0
+SEB.US,D,20071101,000000,1587.65,1602.32,1553.45,1564.21,5832.0580572349,0
+SEB.US,D,20071102,000000,1573.01,1584.73,1563.22,1570.18,7269.5371558492,0
+SEB.US,D,20071105,000000,1565.19,1636.51,1563.22,1563.22,8288.2941198148,0
+SEB.US,D,20071106,000000,1563.22,1592.37,1519.24,1546.62,7473.8895851991,0
+SEB.US,D,20071107,000000,1514.38,1555.41,1499.71,1538.8,2047.5312038798,0
+SEB.US,D,20071108,000000,1548.58,1573.01,1533.92,1543.68,1539.6553132892,0
+SEB.US,D,20071109,000000,1533.92,1563.18,1530.02,1555.41,2763.7664341998,0
+SEB.US,D,20071112,000000,1553.45,1553.45,1468.07,1471.17,3578.1709688154,0
+SEB.US,D,20071113,000000,1466.49,1553.45,1446.01,1472.35,1640.8298003694,0
+SEB.US,D,20071114,000000,1465.52,1477.26,1421.56,1446.01,5016.6517950245,0
+SEB.US,D,20071115,000000,1446.01,1460.65,1418.64,1439.14,1844.1805021246,0
+SEB.US,D,20071116,000000,1453.79,1455.77,1416.67,1421.56,5016.6517950245,0
+SEB.US,D,20071119,000000,1417.65,1417.65,1270.12,1377.57,8596.8262190295,0
+SEB.US,D,20071120,000000,1372.71,1416.67,1340.47,1391.26,2661.5902195247,0
+SEB.US,D,20071121,000000,1371.72,1385.95,1318.96,1371.72,5118.8280096995,0
+SEB.US,D,20071123,000000,1370.78,1387.37,1367.84,1367.84,404.69794832066,0
+SEB.US,D,20071126,000000,1369.8,1426.44,1369.8,1399.09,1024.7673295348,0
+SEB.US,D,20071127,000000,1412.77,1485.05,1412.77,1468.74,4915.4773079443,0
+SEB.US,D,20071128,000000,1424.7,1519.24,1424.7,1477.26,2661.5902195247,0
+SEB.US,D,20071129,000000,1467.46,1504.6,1446.01,1485.07,2148.7056909599,0
+SEB.US,D,20071130,000000,1494.86,1504.6,1436.21,1474.32,4404.5962345691,0
+SEB.US,D,20071203,000000,1430.22,1475.31,1409.82,1469.42,3375.8219946551,0
+SEB.US,D,20071204,000000,1457.72,1485.05,1441.1,1441.1,2866.9443764697,0
+SEB.US,D,20071205,000000,1459.67,1484.09,1459.67,1480.18,1742.0042874495,0
+SEB.US,D,20071206,000000,1486.99,1548.57,1480.18,1529.04,1640.8298003694,0
+SEB.US,D,20071207,000000,1524.14,1529.04,1465.52,1470.4,2559.4140048497,0
+SEB.US,D,20071210,000000,1470.4,1499.72,1460.66,1485.05,1024.7673295348,0
+SEB.US,D,20071211,000000,1494.86,1524.14,1475.31,1475.31,1229.1197588848,0
+SEB.US,D,20071212,000000,1514.38,1514.38,1460.65,1475.31,2353.05812031,0
+SEB.US,D,20071213,000000,1449.88,1504.6,1449.88,1475.31,5832.0580572349,0
+SEB.US,D,20071214,000000,1470.4,1475.31,1364.65,1446.01,1333.2994287495,0
+SEB.US,D,20071217,000000,1402.31,1448.53,1402.31,1416.67,2353.05812031,0
+SEB.US,D,20071218,000000,1392.25,1436.21,1392.25,1408.84,1539.6553132892,0
+SEB.US,D,20071219,000000,1378.29,1439.78,1378.29,1423.47,1125.9418166149,0
+SEB.US,D,20071220,000000,1388.1,1427.18,1378.3,1384.18,3782.5233981654,0
+SEB.US,D,20071221,000000,1417.41,1417.41,1369.54,1385.16,3577.1692412205,0
+SEB.US,D,20071224,000000,1358.74,1435.98,1358.74,1397.88,2351.0546651203,0
+SEB.US,D,20071226,000000,1368.54,1441.85,1368.54,1419.36,1741.0025598548,0
+SEB.US,D,20071227,000000,1419.37,1441.86,1417.9,1424.26,2558.4122772549,0
+SEB.US,D,20071228,000000,1417.4,1485.81,1417.4,1439.75,3272.6440523852,0
+SEB.US,D,20071231,000000,1397.56,1471.16,1397.56,1436.95,6649.467774635,0
+SEB.US,D,20080102,000000,1436.95,1451.62,1436.95,1443.82,3070.2950782249,0
+SEB.US,D,20080103,000000,1417.47,1505.37,1417.47,1436.95,1332.2977011546,0
+SEB.US,D,20080104,000000,1436.95,1446.74,1423.36,1427.18,6136.5832460702,0
+SEB.US,D,20080107,000000,1432.07,1436.93,1348.99,1368.57,5419.3462881554,0
+SEB.US,D,20080108,000000,1381.24,1391.99,1359.73,1371.47,4298.4131095148,0
+SEB.US,D,20080109,000000,1369.54,1388.1,1368.55,1371.47,2046.529476285,0
+SEB.US,D,20080110,000000,1397.88,1397.88,1368.55,1378.3,1538.6535856944,0
+SEB.US,D,20080111,000000,1373.42,1397.88,1369.54,1373.42,505.87243540083,0
+SEB.US,D,20080114,000000,1383.18,1387.11,1368.54,1369.53,1228.1180312899,0
+SEB.US,D,20080115,000000,1339.22,1388.1,1339.22,1388.1,1639.8280727746,0
+SEB.US,D,20080116,000000,1376.31,1473.12,1342.14,1461.41,2249.8801780402,0
+SEB.US,D,20080117,000000,1427.17,1480.95,1324.53,1363.65,3070.2950782249,0
+SEB.US,D,20080118,000000,1368.54,1430.4,1368.54,1369.53,1843.1787745298,0
+SEB.US,D,20080122,000000,1334.3,1391.98,1309.88,1319.64,4811.2976380795,0
+SEB.US,D,20080123,000000,1272.48,1319.65,1236.58,1281.53,2762.7647066049,0
+SEB.US,D,20080124,000000,1245.34,1314.79,1245.34,1314.79,1436.4773710194,0
+SEB.US,D,20080125,000000,1319.65,1319.65,1221.9,1236.58,2351.0546651203,0
+SEB.US,D,20080128,000000,1252.03,1288.4,1246.33,1270.79,1944.3532616099,0
+SEB.US,D,20080129,000000,1270.78,1275.67,1241.46,1256.11,920.58765967002,0
+SEB.US,D,20080130,000000,1246.32,1261.03,1218,1222.88,920.58765967002,0
+SEB.US,D,20080131,000000,1221.9,1280.56,1202.35,1280.55,2968.1188635498,0
+SEB.US,D,20080201,000000,1285.45,1367.57,1246.32,1354.83,4195.2351672449,0
+SEB.US,D,20080204,000000,1304.97,1383.18,1295.23,1319.64,1332.2977011546,0
+SEB.US,D,20080205,000000,1306.92,1348.99,1295.23,1339.22,2147.7039633651,0
+SEB.US,D,20080206,000000,1348.99,1388.1,1324.53,1369.78,5217.9990415899,0
+SEB.US,D,20080207,000000,1372.44,1392.96,1339.22,1383.19,2147.7039633651,0
+SEB.US,D,20080208,000000,1373.41,1386.14,1334.3,1359.72,1228.1180312899,0
+SEB.US,D,20080211,000000,1344.08,1415.46,1309.7,1397.88,1639.8280727746,0
+SEB.US,D,20080212,000000,1361.13,1476.09,1361.13,1454.8,2249.8801780402,0
+SEB.US,D,20080213,000000,1454.55,1476.08,1441.86,1459.44,710.22486475086,0
+SEB.US,D,20080214,000000,1466.29,1534.73,1456.52,1490.73,1538.6535856944,0
+SEB.US,D,20080215,000000,1468.22,1529.84,1468.22,1500.49,1538.6535856944,0
+SEB.US,D,20080219,000000,1510.3,1559.15,1510.3,1529.84,3475.9947541404,0
+SEB.US,D,20080220,000000,1530.33,1563.05,1510.29,1561.19,814.40453461559,0
+SEB.US,D,20080221,000000,1583.56,1583.56,1554.28,1578.69,4195.2351672449,0
+SEB.US,D,20080222,000000,1544.47,1583.61,1544.47,1579.68,1741.0025598548,0
+SEB.US,D,20080225,000000,1544.47,1583.61,1544.47,1582.62,2454.2326073901,0
+SEB.US,D,20080226,000000,1582.62,1582.62,1544.52,1557.19,2147.7039633651,0
+SEB.US,D,20080227,000000,1553.28,1581.63,1553.28,1564.04,920.58765967002,0
+SEB.US,D,20080228,000000,1535.22,1582.62,1535.22,1570.88,1024.7673295348,0
+SEB.US,D,20080229,000000,1564.04,1568.91,1515.16,1554.27,2046.529476285,0
+SEB.US,D,20080303,000000,1544.47,1572.27,1489.8,1534.73,2147.7039633651,0
+SEB.US,D,20080304,000000,1536.66,1568.91,1485.81,1500.49,2762.7647066049,0
+SEB.US,D,20080305,000000,1515.16,1515.16,1456.52,1495.62,1639.8280727746,0
+SEB.US,D,20080306,000000,1519.05,1519.05,1422.31,1425.24,2558.4122772549,0
+SEB.US,D,20080307,000000,1417.4,1441.86,1412.52,1413.5,2249.8801780402,0
+SEB.US,D,20080310,000000,1388.94,1523.72,1388.1,1392.96,920.58765967002,0
+SEB.US,D,20080311,000000,1368.54,1562.07,1368.54,1469.42,1436.4773710194,0
+SEB.US,D,20080312,000000,1483.87,1505.37,1456.52,1467.24,2046.529476285,0
+SEB.US,D,20080313,000000,1461.41,1515.16,1368.67,1490.73,1741.0025598548,0
+SEB.US,D,20080314,000000,1454.15,1524.93,1454.15,1505.37,2147.7039633651,0
+SEB.US,D,20080317,000000,1447.24,1534.67,1447.24,1515.16,1538.6535856944,0
+SEB.US,D,20080318,000000,1482.14,1572.63,1482.14,1560,1023.7656019399,0
+SEB.US,D,20080319,000000,1564.81,1579.46,1546.85,1555.98,1023.7656019399,0
+SEB.US,D,20080320,000000,1525.67,1603.93,1525.67,1590.23,5622.6969899106,0
+SEB.US,D,20080324,000000,1623.47,1623.47,1574.58,1608.82,3068.2916230351,0
+SEB.US,D,20080325,000000,1606.37,1622.5,1575.56,1575.56,1434.4739158297,0
+SEB.US,D,20080326,000000,1569.68,1581.43,1506.11,1515.89,1434.4739158297,0
+SEB.US,D,20080327,000000,1530.59,1553.05,1515.89,1520.75,1434.4739158297,0
+SEB.US,D,20080328,000000,1525.66,1584.36,1525.66,1550.14,1124.94008902,0
+SEB.US,D,20080331,000000,1525.67,1579.46,1525.67,1530.59,1638.8263451797,0
+SEB.US,D,20080401,000000,1545.22,1564.81,1511.02,1564.81,2248.8784504453,0
+SEB.US,D,20080402,000000,1530.58,1558.91,1515.88,1555.01,1740.0008322599,0
+SEB.US,D,20080403,000000,1559.89,1571.63,1517.85,1540.34,1227.1163036951,0
+SEB.US,D,20080404,000000,1531.57,1535.46,1511.03,1519.78,505.87243540083,0
+SEB.US,D,20080407,000000,1518.83,1555.76,1518.83,1549.16,814.40453461559,0
+SEB.US,D,20080408,000000,1537.4,1540.34,1491.44,1540.34,3270.6405971954,0
+SEB.US,D,20080409,000000,1545.22,1555.01,1471.88,1506.11,3678.3437283007,0
+SEB.US,D,20080410,000000,1515.89,1547.2,1515.89,1547.2,919.58593207517,0
+SEB.US,D,20080411,000000,1564.81,1564.81,1511.03,1514.93,1227.1163036951,0
+SEB.US,D,20080414,000000,1521.75,1527.64,1512,1527.64,202.34897416033,0
+SEB.US,D,20080415,000000,1531.57,1540.34,1515.99,1520.75,404.69794832066,0
+SEB.US,D,20080416,000000,1506.11,1541.75,1506.11,1525.66,1023.7656019399,0
+SEB.US,D,20080417,000000,1530.59,1540.34,1515.9,1537.4,1331.2959735599,0
+SEB.US,D,20080418,000000,1515.89,1622.5,1515.89,1594.1,2045.5277486901,0
+SEB.US,D,20080421,000000,1623.47,1623.47,1555.02,1602.95,814.40453461559,0
+SEB.US,D,20080422,000000,1569.67,1601.96,1533.59,1569.67,1023.7656019399,0
+SEB.US,D,20080423,000000,1569.67,1588.28,1550.14,1562.84,1638.8263451797,0
+SEB.US,D,20080424,000000,1584.36,1584.36,1530.59,1578.47,505.87243540083,0
+SEB.US,D,20080425,000000,1584.36,1593.12,1550.14,1584.36,814.40453461559,0
+SEB.US,D,20080428,000000,1599.03,1630.77,1584.36,1608.82,2658.5850367402,0
+SEB.US,D,20080429,000000,1608.82,1643.02,1579.46,1603.93,3473.9912989506,0
+SEB.US,D,20080430,000000,1613.7,1666.87,1613.7,1643.01,2658.5850367402,0
+SEB.US,D,20080501,000000,1643.01,1662.61,1584.36,1623.46,2453.2308797953,0
+SEB.US,D,20080502,000000,1633.26,1659.29,1618.57,1633.26,2045.5277486901,0
+SEB.US,D,20080505,000000,1627.41,1627.41,1530.59,1572.63,2760.7612514152,0
+SEB.US,D,20080506,000000,1569.67,1601.48,1566.76,1599.03,1740.0008322599,0
+SEB.US,D,20080507,000000,1589.26,1613.71,1565.78,1603.93,919.58593207517,0
+SEB.US,D,20080508,000000,1584.36,1649.35,1564.81,1649.35,2045.5277486901,0
+SEB.US,D,20080509,000000,1626.41,1657.71,1589.26,1593.28,1023.7656019399,0
+SEB.US,D,20080512,000000,1599.03,1599.03,1540.34,1579.46,1331.2959735599,0
+SEB.US,D,20080513,000000,1589.26,1631.32,1555.01,1607.84,1638.8263451797,0
+SEB.US,D,20080514,000000,1618.57,1618.57,1573.36,1593.12,710.22486475086,0
+SEB.US,D,20080515,000000,1589.26,1608.82,1566.76,1590.24,814.40453461559,0
+SEB.US,D,20080516,000000,1591.54,1647.92,1566.76,1628.37,2248.8784504453,0
+SEB.US,D,20080519,000000,1631.32,1809.28,1613.71,1662.61,3986.8758275154,0
+SEB.US,D,20080520,000000,1670.4,1672.38,1628.38,1647.93,2045.5277486901,0
+SEB.US,D,20080521,000000,1628.38,1691.92,1515.89,1657.71,1227.1163036951,0
+SEB.US,D,20080522,000000,1682.15,1731.05,1643.01,1696.82,1842.1770469349,0
+SEB.US,D,20080523,000000,1672.37,1735.95,1668.8,1682.15,814.40453461559,0
+SEB.US,D,20080527,000000,1671.33,1754.53,1660.5,1754.49,1842.1770469349,0
+SEB.US,D,20080528,000000,1760.4,1778.97,1745.73,1777.02,1740.0008322599,0
+SEB.US,D,20080529,000000,1778.97,1813.18,1772.63,1813.18,2248.8784504453,0
+SEB.US,D,20080530,000000,1833.73,1833.73,1755.51,1755.51,3068.2916230351,0
+SEB.US,D,20080602,000000,1755.51,1769.19,1672.38,1711.48,1842.1770469349,0
+SEB.US,D,20080603,000000,1702.7,1781.37,1702.7,1778.97,1434.4739158297,0
+SEB.US,D,20080604,000000,1780.93,1794.62,1711.48,1740.83,919.58593207517,0
+SEB.US,D,20080605,000000,1750.61,1750.61,1682.17,1709.54,1124.94008902,0
+SEB.US,D,20080606,000000,1706.61,1726.17,1662.61,1662.61,1740.0008322599,0
+SEB.US,D,20080609,000000,1691.92,1699.78,1662.61,1677.26,1638.8263451797,0
+SEB.US,D,20080610,000000,1681.18,1691.91,1591.7,1611.73,2350.0529375254,0
+SEB.US,D,20080611,000000,1584.36,1599.03,1555.01,1555.01,3169.4661101153,0
+SEB.US,D,20080612,000000,1584.37,1584.37,1538.38,1546.21,710.22486475086,0
+SEB.US,D,20080613,000000,1562.34,1613.7,1501.22,1520.75,1842.1770469349,0
+SEB.US,D,20080616,000000,1491.44,1535.46,1481.67,1526.17,1124.94008902,0
+SEB.US,D,20080617,000000,1526.66,1562.84,1526.66,1529.6,6748.6388065255,0
+SEB.US,D,20080618,000000,1525.66,1539.12,1462.81,1499,1841.17531934,0
+SEB.US,D,20080619,000000,1472.58,1533.26,1462.81,1533.26,1023.7656019399,0
+SEB.US,D,20080620,000000,1560.63,1560.63,1482.39,1538.63,3471.987843761,0
+SEB.US,D,20080623,000000,1544.99,1546.96,1487.24,1487.24,1023.7656019399,0
+SEB.US,D,20080624,000000,1444.23,1504.87,1379.63,1438.35,1124.94008902,0
+SEB.US,D,20080625,000000,1408.98,1482.39,1408.98,1438.35,1331.2959735599,0
+SEB.US,D,20080626,000000,1448.11,1545.97,1448.11,1531.32,1227.1163036951,0
+SEB.US,D,20080627,000000,1497.06,1575.34,1467.68,1467.68,6028.3966658261,0
+SEB.US,D,20080630,000000,1477.5,1584.99,1477.5,1517.61,2145.7005081754,0
+SEB.US,D,20080701,000000,1565.55,1565.55,1482.39,1508.8,1227.1163036951,0
+SEB.US,D,20080702,000000,1536.19,1536.19,1413.88,1418.79,1841.17531934,0
+SEB.US,D,20080703,000000,1446.04,1448.08,1404.1,1426.6,504.87070780597,0
+SEB.US,D,20080707,000000,1418.79,1477.45,1418.79,1462.81,1942.3498064202,0
+SEB.US,D,20080708,000000,1516.62,1516.62,1398.14,1423.66,1227.1163036951,0
+SEB.US,D,20080709,000000,1428.55,1467.11,1423.66,1438.35,1227.1163036951,0
+SEB.US,D,20080710,000000,1438.36,1443.22,1399.51,1442.27,1124.94008902,0
+SEB.US,D,20080711,000000,1397.26,1443.26,1397.26,1438.35,1536.6501305047,0
+SEB.US,D,20080714,000000,1448.11,1474.48,1422.7,1471.87,1536.6501305047,0
+SEB.US,D,20080715,000000,1457.93,1712.32,1423.67,1594.85,5720.8662942062,0
+SEB.US,D,20080716,000000,1634.03,1751.45,1566.53,1692.73,4191.2282568655,0
+SEB.US,D,20080717,000000,1653.61,1731.88,1629.13,1726.96,1536.6501305047,0
+SEB.US,D,20080718,000000,1684.63,1776.16,1663.42,1663.42,2044.5260210952,0
+SEB.US,D,20080721,000000,1663.41,1707.42,1624.26,1686.87,504.87070780597,0
+SEB.US,D,20080722,000000,1653.61,1729.55,1624.36,1720.14,1124.94008902,0
+SEB.US,D,20080723,000000,1726.02,1766.14,1673.17,1761.24,1434.4739158297,0
+SEB.US,D,20080724,000000,1785.7,1795.48,1692.82,1771.04,1841.17531934,0
+SEB.US,D,20080725,000000,1736.78,1800.4,1731.88,1786.67,1023.7656019399,0
+SEB.US,D,20080728,000000,1810.15,1810.15,1682.97,1693.7,1434.4739158297,0
+SEB.US,D,20080729,000000,1698.63,1784.71,1668.27,1780.8,1637.8246175849,0
+SEB.US,D,20080730,000000,1741.68,1775.92,1723.09,1756.36,303.5234612405,0
+SEB.US,D,20080731,000000,1726.98,1795.48,1707.43,1761.24,1124.94008902,0
+SEB.US,D,20080801,000000,1756.36,1756.36,1679.07,1725.05,1738.999104665,0
+SEB.US,D,20080804,000000,1750.47,1750.47,1679.04,1702.53,1434.4739158297,0
+SEB.US,D,20080805,000000,1719.15,1790.57,1712.33,1771.04,1536.6501305047,0
+SEB.US,D,20080806,000000,1788.63,1788.63,1717.22,1736.78,1023.7656019399,0
+SEB.US,D,20080807,000000,1712.32,1743.64,1649.72,1680.03,2862.9374660903,0
+SEB.US,D,20080808,000000,1680.02,1766.14,1680.02,1761.24,1637.8246175849,0
+SEB.US,D,20080811,000000,1766.14,1775.92,1678.07,1717.22,2145.7005081754,0
+SEB.US,D,20080812,000000,1717.22,1717.22,1638.92,1648.73,2554.4053668755,0
+SEB.US,D,20080813,000000,1619.34,1663.42,1526.4,1565.55,3573.1623308411,0
+SEB.US,D,20080814,000000,1594.88,1599.81,1536.19,1545.97,3370.8133566808,0
+SEB.US,D,20080815,000000,1555.77,1555.77,1506.84,1525.41,1331.2959735599,0
+SEB.US,D,20080818,000000,1511.74,1531.32,1498.03,1511.74,2349.0512099306,0
+SEB.US,D,20080819,000000,1506.84,1506.84,1408.98,1418.79,3676.340273111,0
+SEB.US,D,20080820,000000,1408.98,1423.66,1394.35,1394.35,2044.5260210952,0
+SEB.US,D,20080821,000000,1394.29,1394.29,1278.85,1348.33,3881.6944300559,0
+SEB.US,D,20080822,000000,1358.1,1388.41,1317.02,1335.61,2145.7005081754,0
+SEB.US,D,20080825,000000,1306.22,1325.81,1286.68,1318.96,7767.3957704911,0
+SEB.US,D,20080826,000000,1350.28,1369.88,1291.57,1296.48,7972.7499274361,0
+SEB.US,D,20080827,000000,1299.4,1300.37,1227.97,1267.1,6642.4556814711,0
+SEB.US,D,20080828,000000,1267.1,1296.49,1235.81,1272,1536.6501305047,0
+SEB.US,D,20080829,000000,1262.22,1273.96,1262.22,1269.07,1942.3498064202,0
+SEB.US,D,20080902,000000,1296.47,1297.06,1242.66,1251.45,1637.8246175849,0
+SEB.US,D,20080903,000000,1262.23,1267.1,1218.2,1230.91,1637.8246175849,0
+SEB.US,D,20080904,000000,1237.77,1306.21,1232.87,1280.16,1841.17531934,0
+SEB.US,D,20080905,000000,1296.22,1296.22,1243.66,1254.39,1331.2959735599,0
+SEB.US,D,20080908,000000,1232.86,1295.42,1215.66,1245.11,2247.8767228504,0
+SEB.US,D,20080909,000000,1224.05,1320.94,1224.05,1279.82,1433.4721882348,0
+SEB.US,D,20080910,000000,1311.17,1334.63,1264.2,1271.04,2965.1136807653,0
+SEB.US,D,20080911,000000,1259.3,1275.93,1229.93,1255.37,1023.7656019399,0
+SEB.US,D,20080912,000000,1245.76,1255.37,1174.13,1222.1,1124.94008902,0
+SEB.US,D,20080915,000000,1227.98,1242.66,1174.13,1206.44,1124.94008902,0
+SEB.US,D,20080916,000000,1350.01,1350.01,1203.51,1228.96,4601.9365707553,0
+SEB.US,D,20080917,000000,1270.81,1270.81,1204.23,1209.12,1737.9973770701,0
+SEB.US,D,20080918,000000,1204.24,1232.91,1197.91,1217.94,2860.9340109005,0
+SEB.US,D,20080919,000000,1321.74,1321.74,1204.34,1245.35,6024.3897554467,0
+SEB.US,D,20080922,000000,1209.58,1248.28,1204.23,1218.92,813.40280702073,0
+SEB.US,D,20080923,000000,1245.34,1253.18,1207.14,1215.99,1636.82288999,0
+SEB.US,D,20080924,000000,1209.12,1218.94,1159.44,1184.68,3166.4609273307,0
+SEB.US,D,20080925,000000,1213.69,1213.69,1174.83,1191.49,1840.1735917452,0
+SEB.US,D,20080926,000000,1192.61,1209.13,1174.84,1188.56,1433.4721882348,0
+SEB.US,D,20080929,000000,1174.83,1223.8,1125.89,1155.29,2656.5815815504,0
+SEB.US,D,20080930,000000,1174.83,1233.61,1145.5,1230.67,1636.82288999,0
+SEB.US,D,20081001,000000,1238.51,1243.41,1190.55,1226.74,813.40280702073,0
+SEB.US,D,20081002,000000,1223.8,1248.29,1209.13,1233.61,1535.6484029098,0
+SEB.US,D,20081003,000000,1233.6,1233.6,1174.83,1174.83,1330.294245965,0
+SEB.US,D,20081006,000000,1174.83,1174.83,1041.72,1076.94,2757.7560686307,0
+SEB.US,D,20081007,000000,1086.75,1145.5,1086.75,1133.74,1636.82288999,0
+SEB.US,D,20081008,000000,1101.44,1134.12,1052.47,1125.87,1737.9973770701,0
+SEB.US,D,20081009,000000,1135.7,1142.48,966.37,966.37,1535.6484029098,0
+SEB.US,D,20081010,000000,930.093,949.669,820.443,949.669,3981.8671895411,0
+SEB.US,D,20081013,000000,959.472,1366.76,930.093,1330.52,4803.2838173207,0
+SEB.US,D,20081014,000000,1296.76,1341.31,1062.27,1067.17,1941.3480788253,0
+SEB.US,D,20081015,000000,1067.17,1076.93,881.138,881.138,1737.9973770701,0
+SEB.US,D,20081016,000000,908.141,1111.2,900.723,938.918,2553.4036392806,0
+SEB.US,D,20081017,000000,964.055,1009.14,896.802,969.276,2656.5815815504,0
+SEB.US,D,20081020,000000,999.942,1002.11,910.518,980.986,1433.4721882348,0
+SEB.US,D,20081021,000000,950.608,1004.48,950.608,988.841,709.22313715602,0
+SEB.US,D,20081022,000000,988.841,997.457,923.255,923.255,918.58420448032,0
+SEB.US,D,20081023,000000,939.887,974.158,931.061,932.05,918.58420448032,0
+SEB.US,D,20081024,000000,896.722,986.864,891.919,972.211,1636.82288999,0
+SEB.US,D,20081027,000000,998.625,1028.55,941.454,970.314,1330.294245965,0
+SEB.US,D,20081028,000000,1002.93,1002.93,897.03,938.918,3368.809901491,0
+SEB.US,D,20081029,000000,966.121,1111.19,930.083,1090.67,2860.9340109005,0
+SEB.US,D,20081030,000000,1062.46,1106.34,1000.13,1075,1737.9973770701,0
+SEB.US,D,20081031,000000,1042.71,1320.64,1042.71,1311.96,2553.4036392806,0
+SEB.US,D,20081103,000000,1273.63,1349.14,1248.28,1254.15,1636.82288999,0
+SEB.US,D,20081104,000000,1258.08,1321.73,1184.68,1258.08,2143.6970529857,0
+SEB.US,D,20081105,000000,1321.73,1321.73,1097.51,1097.51,1433.4721882348,0
+SEB.US,D,20081106,000000,1076.94,1125.88,1003.52,1023.09,1840.1735917452,0
+SEB.US,D,20081107,000000,1003.52,1042.71,955.18,1014.3,1330.294245965,0
+SEB.US,D,20081110,000000,1042.71,1057.36,981.973,994.722,1433.4721882348,0
+SEB.US,D,20081111,000000,1013.25,1032.89,959.472,959.472,2143.6970529857,0
+SEB.US,D,20081112,000000,939.887,1003.52,939.887,971.231,2245.8732676607,0
+SEB.US,D,20081113,000000,959.472,1013.33,949.669,994.722,3166.4609273307,0
+SEB.US,D,20081114,000000,994.712,1034.83,974.168,998.625,1123.9383614252,0
+SEB.US,D,20081117,000000,969.266,998.625,969.266,994.722,813.40280702073,0
+SEB.US,D,20081118,000000,988.841,1035.81,974.207,1035.81,813.40280702073,0
+SEB.US,D,20081119,000000,1028.01,1101.44,856.68,881.138,3166.4609273307,0
+SEB.US,D,20081120,000000,905.625,957.765,739.193,778.355,3571.1588756514,0
+SEB.US,D,20081121,000000,822.4,855.681,782.538,848.843,2347.0477547409,0
+SEB.US,D,20081124,000000,851.759,973.188,844.939,908.551,2553.4036392806,0
+SEB.US,D,20081125,000000,881.148,944.798,859.615,944.798,1941.3480788253,0
+SEB.US,D,20081126,000000,944.798,963.396,881.138,953.583,2143.6970529857,0
+SEB.US,D,20081128,000000,954.042,963.386,882.096,882.116,504.87070780597,0
+SEB.US,D,20081201,000000,861.592,886.059,807.725,807.725,1737.9973770701,0
+SEB.US,D,20081202,000000,809.641,911.585,794.019,892.888,3776.5130325963,0
+SEB.US,D,20081203,000000,866.453,969.266,851.749,900.723,2553.4036392806,0
+SEB.US,D,20081204,000000,901.703,966.47,894.865,907.572,2450.2256970107,0
+SEB.US,D,20081205,000000,916.407,964.364,900.733,925.182,1535.6484029098,0
+SEB.US,D,20081208,000000,954.57,1003.52,913.782,954.57,1535.6484029098,0
+SEB.US,D,20081209,000000,979.039,979.039,912.473,935.004,1535.6484029098,0
+SEB.US,D,20081210,000000,964.374,997.666,907.572,907.572,1636.82288999,0
+SEB.US,D,20081211,000000,909.758,977.562,901.453,920.32,1941.3480788253,0
+SEB.US,D,20081212,000000,930.063,939.887,886.059,928.116,1433.4721882348,0
+SEB.US,D,20081215,000000,937.94,967.329,912.473,938.918,1022.763874345,0
+SEB.US,D,20081216,000000,1002.54,1076.93,925.172,1002.54,2757.7560686307,0
+SEB.US,D,20081217,000000,965.352,1028.01,949.689,1008.42,2143.6970529857,0
+SEB.US,D,20081218,000000,1026.74,1026.74,970.024,994.462,1329.2925183701,0
+SEB.US,D,20081219,000000,1026.79,1026.79,941.754,989.571,3366.8064463014,0
+SEB.US,D,20081222,000000,999.347,1014.5,946.475,979.737,1534.6466753149,0
+SEB.US,D,20081223,000000,960.171,991.288,942.821,990.558,3671.3316351367,0
+SEB.US,D,20081224,000000,984.66,994.462,965.083,994.462,606.04519488614,0
+SEB.US,D,20081226,000000,966.061,1043.47,966.061,1043.47,606.04519488614,0
+SEB.US,D,20081229,000000,1028.77,1112.01,1009.18,1097.33,1432.47046064,0
+SEB.US,D,20081230,000000,1113,1154.15,1097.33,1136.52,2041.5208383107,0
+SEB.US,D,20081231,000000,1107.12,1170.8,1102.25,1169.83,1939.3446236357,0
+SEB.US,D,20090102,000000,1170.82,1195.32,1126.72,1190.42,1225.1128485054,0
+SEB.US,D,20090105,000000,1161.01,1194.33,1112.02,1156.14,1432.47046064,0
+SEB.US,D,20090106,000000,1175.69,1175.69,1090.67,1121.83,1635.8211623952,0
+SEB.US,D,20090107,000000,1136.52,1175.69,1089.3,1145.35,1432.47046064,0
+SEB.US,D,20090108,000000,1165.94,1165.94,1092.42,1118.57,918.58420448032,0
+SEB.US,D,20090109,000000,1116.93,1146.34,1058.48,1135.55,1329.2925183701,0
+SEB.US,D,20090112,000000,1118.17,1126.7,1049.35,1097.33,918.58420448032,0
+SEB.US,D,20090113,000000,1107.52,1107.52,1038.54,1079.69,1022.763874345,0
+SEB.US,D,20090114,000000,1048.38,1076.75,995.75,1005.2,1122.9366338304,0
+SEB.US,D,20090115,000000,1004.23,1116.93,984.66,1116.93,812.40107942589,0
+SEB.US,D,20090116,000000,1109.09,1146.34,1067.96,1130.67,1122.9366338304,0
+SEB.US,D,20090120,000000,1107.12,1125.73,1082.64,1102.25,606.04519488614,0
+SEB.US,D,20090121,000000,1112.02,1112.02,1033.64,1067.92,1939.3446236357,0
+SEB.US,D,20090122,000000,1043.47,1124.75,1004.24,1043.47,812.40107942589,0
+SEB.US,D,20090123,000000,1026.79,1072.83,991.537,1033.64,812.40107942589,0
+SEB.US,D,20090126,000000,1053.23,1070.9,1038.56,1043.47,302.52173364564,0
+SEB.US,D,20090127,000000,1058.13,1089.89,1048.34,1065.98,918.58420448032,0
+SEB.US,D,20090128,000000,1076.75,1089.5,1044.45,1065.98,1432.47046064,0
+SEB.US,D,20090129,000000,1065.98,1077.72,991.547,993.494,1432.47046064,0
+SEB.US,D,20090130,000000,1007.18,1048.34,984.66,984.66,1022.763874345,0
+SEB.US,D,20090202,000000,960.171,1037.79,960.171,1018.96,1839.1718641504,0
+SEB.US,D,20090203,000000,1023.83,1048.05,1009.17,1014.06,202.34897416033,0
+SEB.US,D,20090204,000000,1043.46,1043.46,999.337,1007.17,708.22140956116,0
+SEB.US,D,20090205,000000,979.737,1009.16,974.875,984.66,708.22140956116,0
+SEB.US,D,20090206,000000,960.171,989.561,955.25,974.885,1225.1128485054,0
+SEB.US,D,20090209,000000,950.369,985.647,941.754,951.336,708.22140956116,0
+SEB.US,D,20090210,000000,958.204,969.974,899.426,917.086,1329.2925183701,0
+SEB.US,D,20090211,000000,918.433,979.737,918.433,979.737,918.58420448032,0
+SEB.US,D,20090212,000000,951.346,967.059,933.287,956.227,918.58420448032,0
+SEB.US,D,20090213,000000,965.083,994.462,965.083,988.591,504.87070780597,0
+SEB.US,D,20090217,000000,965.083,987.604,920.989,920.989,1432.47046064,0
+SEB.US,D,20090218,000000,937.64,953.793,891.58,906.274,1225.1128485054,0
+SEB.US,D,20090219,000000,911.176,940.565,901.383,911.176,812.40107942589,0
+SEB.US,D,20090220,000000,917.086,950.359,885.99,950.359,1022.763874345,0
+SEB.US,D,20090223,000000,950.369,960.181,876.895,876.895,1022.763874345,0
+SEB.US,D,20090224,000000,907.342,930.763,824.286,912.903,2654.5781263608,0
+SEB.US,D,20090225,000000,886.698,916.087,862.201,895.502,1635.8211623952,0
+SEB.US,D,20090226,000000,906.274,906.274,867.082,871.993,812.40107942589,0
+SEB.US,D,20090227,000000,871.993,880.798,840.648,862.201,1939.3446236357,0
+SEB.US,D,20090302,000000,852.377,871.993,832.792,843.582,2142.6953253909,0
+SEB.US,D,20090303,000000,834.738,857.308,803.392,837.693,2345.0442995512,0
+SEB.US,D,20090304,000000,842.605,852.377,827.91,851.649,1432.47046064,0
+SEB.US,D,20090305,000000,822.12,878.822,809.302,815.162,2551.4001840909,0
+SEB.US,D,20090306,000000,823.008,854.334,769.1,788.708,3164.457472141,0
+SEB.US,D,20090309,000000,784.764,828.878,779.902,820.053,1022.763874345,0
+SEB.US,D,20090310,000000,832.802,856.321,793.619,856.321,1534.6466753149,0
+SEB.US,D,20090311,000000,846.449,855.332,803.392,834.738,918.58420448032,0
+SEB.US,D,20090312,000000,812.197,920.54,812.197,920.011,1225.1128485054,0
+SEB.US,D,20090313,000000,908.241,915.489,875.897,914.13,812.40107942589,0
+SEB.US,D,20090316,000000,920.979,935.684,871.993,887.677,1329.2925183701,0
+SEB.US,D,20090317,000000,896.482,896.482,842.605,887.557,918.58420448032,0
+SEB.US,D,20090318,000000,859.395,919.202,859.395,912.823,1533.6449477202,0
+SEB.US,D,20090319,000000,920.779,921.738,902.112,907.014,403.69622072581,0
+SEB.US,D,20090320,000000,892.328,941.354,892.328,908.989,2140.6918702011,0
+SEB.US,D,20090323,000000,936.472,951.146,911.935,949.18,1224.1111209105,0
+SEB.US,D,20090324,000000,937.431,947.623,902.112,937.431,917.58247688546,0
+SEB.US,D,20090325,000000,949.18,980.546,916.856,939.407,1734.9921942856,0
+SEB.US,D,20090326,000000,965.882,1005.06,941.354,1005.06,1533.6449477202,0
+SEB.US,D,20090327,000000,990.398,1036.45,981.883,990.898,1224.1111209105,0
+SEB.US,D,20090330,000000,977.092,980.526,931.53,946.765,1634.8194348003,0
+SEB.US,D,20090331,000000,946.765,1000.11,946.765,990.398,1328.2907907752,0
+SEB.US,D,20090401,000000,998.215,998.215,941.354,980.546,1328.2907907752,0
+SEB.US,D,20090402,000000,958.154,1022.78,958.154,1012.96,1533.6449477202,0
+SEB.US,D,20090403,000000,985.487,1008.02,979.579,992.315,708.22140956116,0
+SEB.US,D,20090406,000000,980.546,1014.92,954.092,1008.02,2140.6918702011,0
+SEB.US,D,20090407,000000,980.546,1004.52,962.926,1004.08,503.86898021113,0
+SEB.US,D,20090408,000000,1010,1018.83,970.773,990.398,917.58247688546,0
+SEB.US,D,20090409,000000,997.447,1010,980.606,995.291,1328.2907907752,0
+SEB.US,D,20090413,000000,995.291,1005.08,995.291,1002.13,708.22140956116,0
+SEB.US,D,20090414,000000,992.365,1019.8,951.146,970.683,1021.7621467502,0
+SEB.US,D,20090415,000000,960.96,990.398,950.179,965.882,1430.4670054503,0
+SEB.US,D,20090416,000000,941.344,1009.51,941.344,979.559,708.22140956116,0
+SEB.US,D,20090417,000000,979.569,989.411,942.661,980.546,811.39935183103,0
+SEB.US,D,20090420,000000,1000.17,1000.17,936.472,943.371,1021.7621467502,0
+SEB.US,D,20090421,000000,950.179,1014.91,950.179,1007.03,1121.9349062355,0
+SEB.US,D,20090422,000000,980.546,1039.41,980.546,1025.68,1634.8194348003,0
+SEB.US,D,20090423,000000,1025.67,1127.59,1005.06,1057.06,1533.6449477202,0
+SEB.US,D,20090424,000000,1029.61,1112.94,1029.61,1063.92,1734.9921942856,0
+SEB.US,D,20090427,000000,1027.95,1049.21,960.96,995.291,3872.6788817022,0
+SEB.US,D,20090428,000000,1014.8,1036.44,970.773,997.257,2753.7491582512,0
+SEB.US,D,20090429,000000,985.477,1025.68,975.665,999.187,1224.1111209105,0
+SEB.US,D,20090430,000000,997.257,1009.9,916.856,916.856,4590.9175672118,0
+SEB.US,D,20090501,000000,931.53,960.96,912.923,960.96,1836.1666813658,0
+SEB.US,D,20090504,000000,977.612,999.187,965.932,995.291,1021.7621467502,0
+SEB.US,D,20090505,000000,1000.17,1014.9,971.731,1000.17,917.58247688546,0
+SEB.US,D,20090506,000000,998.225,1000.18,972.73,980.546,1430.4670054503,0
+SEB.US,D,20090507,000000,963.206,999.187,953.113,965.882,917.58247688546,0
+SEB.US,D,20090508,000000,994.322,994.322,931.54,967.838,1121.9349062355,0
+SEB.US,D,20090511,000000,933.577,980.546,921.738,956.039,1328.2907907752,0
+SEB.US,D,20090512,000000,965.882,1005.06,946.265,978.599,917.58247688546,0
+SEB.US,D,20090513,000000,956.029,1009.01,946.265,952.136,1224.1111209105,0
+SEB.US,D,20090514,000000,975.665,990.398,946.275,989.411,503.86898021113,0
+SEB.US,D,20090515,000000,960.96,1009.01,960.96,999.187,1121.9349062355,0
+SEB.US,D,20090518,000000,990.398,1029.61,980.546,1028.64,1021.7621467502,0
+SEB.US,D,20090519,000000,1029.13,1072.69,1010.49,1016.87,1121.9349062355,0
+SEB.US,D,20090520,000000,1016.87,1034.49,995.291,995.291,708.22140956116,0
+SEB.US,D,20090521,000000,985.487,1027.16,956.049,980.546,811.39935183103,0
+SEB.US,D,20090522,000000,980.546,1026.18,980.406,989.411,811.39935183103,0
+SEB.US,D,20090526,000000,990.398,1014.85,956.039,1004.08,1224.1111209105,0
+SEB.US,D,20090527,000000,1002.15,1014.9,990.488,1005.06,708.22140956116,0
+SEB.US,D,20090528,000000,1019.8,1037.74,980.546,1024.7,403.69622072581,0
+SEB.US,D,20090529,000000,1044.32,1053.12,981.534,1053.12,2140.6918702011,0
+SEB.US,D,20090601,000000,1073.72,1174.7,1059.02,1174.7,2549.3967289012,0
+SEB.US,D,20090602,000000,1158.46,1338.5,1138.44,1201.21,6527.257008063,0
+SEB.US,D,20090603,000000,1164.15,1294.36,1157.08,1220.81,2856.9271005211,0
+SEB.US,D,20090604,000000,1250.21,1294.11,1206.09,1220.82,1224.1111209105,0
+SEB.US,D,20090605,000000,1226.7,1298.29,1220.82,1260.06,1224.1111209105,0
+SEB.US,D,20090608,000000,1289.47,1289.47,1227.68,1227.68,403.69622072581,0
+SEB.US,D,20090609,000000,1227.67,1251.19,1197.49,1226.69,605.04346729129,0
+SEB.US,D,20090610,000000,1226.7,1255.13,1181.6,1204.15,1021.7621467502,0
+SEB.US,D,20090611,000000,1204.14,1250.21,1176.66,1229.64,811.39935183103,0
+SEB.US,D,20090612,000000,1225.71,1235.52,1180.61,1200.22,1328.2907907752,0
+SEB.US,D,20090615,000000,1186.51,1201.19,1117.87,1132.57,1224.1111209105,0
+SEB.US,D,20090616,000000,1151.18,1151.43,1103.16,1132.57,811.39935183103,0
+SEB.US,D,20090617,000000,1126.42,1126.42,1040.08,1059.7,1633.8177072054,0
+SEB.US,D,20090618,000000,1072.42,1072.42,1035.17,1058.72,1020.7604191553,0
+SEB.US,D,20090619,000000,1084.24,1089.15,1030.29,1077.35,2445.2170590364,0
+SEB.US,D,20090622,000000,1083.26,1089.06,1000.83,1030.29,1633.8177072054,0
+SEB.US,D,20090623,000000,1030.29,1040.08,1000.83,1015.57,916.58074929061,0
+SEB.US,D,20090624,000000,1025.37,1045.02,1015.58,1029.31,402.69449313096,0
+SEB.US,D,20090625,000000,1029.3,1050.93,1015.57,1048.91,707.2196819663,0
+SEB.US,D,20090626,000000,1048.82,1069.56,1028.23,1069.56,2139.6901426063,0
+SEB.US,D,20090629,000000,1079.32,1113.67,1069.56,1101.92,811.39935183103,0
+SEB.US,D,20090630,000000,1118.6,1118.6,1069.55,1100.92,707.2196819663,0
+SEB.US,D,20090701,000000,1128.41,1149.57,1070.51,1147.06,1327.2890631803,0
+SEB.US,D,20090702,000000,1118.61,1146.02,1071.51,1071.51,503.86898021113,0
+SEB.US,D,20090706,000000,1069.56,1079.31,1039.09,1060.67,811.39935183103,0
+SEB.US,D,20090707,000000,1089.15,1089.15,1040.08,1046.99,605.04346729129,0
+SEB.US,D,20090708,000000,1045.02,1074.43,1020.47,1037.13,503.86898021113,0
+SEB.US,D,20090709,000000,1009.72,1045.02,1009.72,1025.37,811.39935183103,0
+SEB.US,D,20090710,000000,1014.73,1054.79,1014.73,1037.13,201.34724656547,0
+SEB.US,D,20090713,000000,1037.13,1128.4,1037.13,1092.07,1121.9349062355,0
+SEB.US,D,20090714,000000,1096.98,1128.39,1069.55,1113.66,811.39935183103,0
+SEB.US,D,20090715,000000,1117.19,1197.08,1117.19,1156.86,1327.2890631803,0
+SEB.US,D,20090716,000000,1148.03,1167.66,1128.42,1129.4,503.86898021113,0
+SEB.US,D,20090717,000000,1138.68,1138.68,1103.88,1122.5,402.69449313096,0
+SEB.US,D,20090720,000000,1138.19,1151.06,1108.77,1124.41,707.2196819663,0
+SEB.US,D,20090721,000000,1133.29,1152.92,1001.81,1065.59,2342.0391167666,0
+SEB.US,D,20090722,000000,1065.59,1103.87,1049.89,1100.92,503.86898021113,0
+SEB.US,D,20090723,000000,1091.11,1123.53,1074.43,1089.16,916.58074929061,0
+SEB.US,D,20090724,000000,1074.43,1098.7,1049.89,1070.51,1430.4670054503,0
+SEB.US,D,20090727,000000,1078.34,1079.32,1051.52,1078.59,402.69449313096,0
+SEB.US,D,20090728,000000,1064.6,1088.18,1043.04,1088.18,707.2196819663,0
+SEB.US,D,20090729,000000,1084.24,1089.15,1045.02,1054.79,302.52173364564,0
+SEB.US,D,20090730,000000,1045.02,1108.77,1045.02,1074.43,707.2196819663,0
+SEB.US,D,20090731,000000,1083.27,1100.48,1059.7,1074.43,811.39935183103,0
+SEB.US,D,20090803,000000,1098.95,1098.95,1050.14,1069.56,811.39935183103,0
+SEB.US,D,20090804,000000,1064.6,1089.15,1050.15,1082.28,811.39935183103,0
+SEB.US,D,20090805,000000,1087.19,1089.14,1050.15,1070.51,605.04346729129,0
+SEB.US,D,20090806,000000,1078.34,1078.34,1020.47,1020.47,605.04346729129,0
+SEB.US,D,20090807,000000,1025.37,1058.76,1024.37,1031.24,503.86898021113,0
+SEB.US,D,20090810,000000,1020.47,1074.33,1020.47,1051.26,1020.7604191553,0
+SEB.US,D,20090811,000000,1077.35,1077.35,1030.29,1036.13,503.86898021113,0
+SEB.US,D,20090812,000000,1047.47,1074.42,1030.29,1073.43,402.69449313096,0
+SEB.US,D,20090813,000000,1074.43,1117.62,1049.89,1103.88,605.04346729129,0
+SEB.US,D,20090814,000000,1094.09,1103.87,1054.79,1080.31,811.39935183103,0
+SEB.US,D,20090817,000000,1088.39,1088.39,1049.9,1051.98,503.86898021113,0
+SEB.US,D,20090818,000000,1068.07,1158.57,1068.07,1113.18,1430.4670054503,0
+SEB.US,D,20090819,000000,1098.94,1187.27,1079.31,1083.16,3563.1450548925,0
+SEB.US,D,20090820,000000,1078.34,1138.19,1078.34,1130.36,605.04346729129,0
+SEB.US,D,20090821,000000,1167.67,1167.67,1089.2,1108.67,1020.7604191553,0
+SEB.US,D,20090824,000000,1102.9,1236.34,1102.9,1216.73,1937.3411684459,0
+SEB.US,D,20090825,000000,1221.6,1251.03,1177.44,1191.18,916.58074929061,0
+SEB.US,D,20090826,000000,1155.46,1226.51,1145.08,1177.34,402.69449313096,0
+SEB.US,D,20090827,000000,1182.38,1182.38,1128.4,1164.71,402.69449313096,0
+SEB.US,D,20090828,000000,1177.44,1206.39,1130.37,1148.89,707.2196819663,0
+SEB.US,D,20090831,000000,1118.6,1148.03,1083.26,1083.26,1327.2890631803,0
+SEB.US,D,20090901,000000,1118.6,1118.6,1024.37,1042.73,2038.5156555261,0
+SEB.US,D,20090902,000000,1069.55,1069.55,1014.31,1026.34,3361.7978083271,0
+SEB.US,D,20090903,000000,1010.66,1069.56,1010.66,1069.06,503.86898021113,0
+SEB.US,D,20090904,000000,1041.07,1128.41,1041.07,1126.42,1121.9349062355,0
+SEB.US,D,20090908,000000,1123.49,1153.86,1098.94,1107.79,1327.2890631803,0
+SEB.US,D,20090909,000000,1075.59,1170.59,1075.59,1170.59,1020.7604191553,0
+SEB.US,D,20090910,000000,1162.73,1167.66,1130.37,1167.66,402.69449313096,0
+SEB.US,D,20090911,000000,1157.83,1226.51,1148.03,1159.8,302.52173364564,0
+SEB.US,D,20090914,000000,1167.66,1197.07,1151.14,1177.44,605.04346729129,0
+SEB.US,D,20090915,000000,1167.66,1197.08,1157.83,1188.23,605.04346729129,0
+SEB.US,D,20090916,000000,1158.56,1216.5,1158.56,1197.83,302.52173364564,0
+SEB.US,D,20090917,000000,1205.66,1250.82,1201.75,1234.14,707.2196819663,0
+SEB.US,D,20090918,000000,1199.99,1308.75,1199.99,1291.09,1935.3377132563,0
+SEB.US,D,20090921,000000,1256.74,1314.59,1217.46,1257.72,1019.7586915605,0
+SEB.US,D,20090922,000000,1258.21,1372.58,1257.72,1357.67,1834.1632261761,0
+SEB.US,D,20090923,000000,1335.28,1366.7,1305.79,1316.62,810.39762423618,0
+SEB.US,D,20090924,000000,1307.77,1326.43,1281.27,1292.08,707.2196819663,0
+SEB.US,D,20090925,000000,1292.07,1305.79,1261.65,1287.17,503.86898021113,0
+SEB.US,D,20090928,000000,1282.24,1349.03,1276.38,1349.03,707.2196819663,0
+SEB.US,D,20090929,000000,1345.09,1350,1300.91,1305.79,503.86898021113,0
+SEB.US,D,20090930,000000,1307.77,1315.65,1256.73,1276.4,2546.3915461166,0
+SEB.US,D,20091001,000000,1286.2,1287.16,1241.03,1261.66,503.86898021113,0
+SEB.US,D,20091002,000000,1250.82,1348.05,1227.27,1328.15,1019.7586915605,0
+SEB.US,D,20091005,000000,1323.49,1339.22,1286.25,1313.71,707.2196819663,0
+SEB.US,D,20091006,000000,1323.48,1398.14,1319.56,1374.54,1935.3377132563,0
+SEB.US,D,20091007,000000,1381.42,1418.75,1350.02,1404.02,604.04173969643,0
+SEB.US,D,20091008,000000,1418.74,1450.13,1374.54,1450.13,1019.7586915605,0
+SEB.US,D,20091009,000000,1455.07,1497.74,1418.76,1436.41,1429.4652778554,0
+SEB.US,D,20091012,000000,1448.17,1513.97,1448.17,1498.25,916.58074929061,0
+SEB.US,D,20091013,000000,1498.26,1500.22,1467.81,1492.38,503.86898021113,0
+SEB.US,D,20091014,000000,1531.67,1536.54,1487.44,1520.81,707.2196819663,0
+SEB.US,D,20091015,000000,1511.04,1524.77,1477.66,1504.14,810.39762423618,0
+SEB.US,D,20091016,000000,1502.18,1531.67,1482.57,1488.43,1019.7586915605,0
+SEB.US,D,20091019,000000,1482.57,1500.21,1394.2,1480.59,1222.1076657208,0
+SEB.US,D,20091020,000000,1492.38,1492.38,1453.09,1479.6,503.86898021113,0
+SEB.US,D,20091021,000000,1482.57,1482.57,1433.43,1444.27,1326.2873355856,0
+SEB.US,D,20091022,000000,1450.13,1467.8,1413.82,1462.91,707.2196819663,0
+SEB.US,D,20091023,000000,1456.05,1456.05,1413.82,1445.26,707.2196819663,0
+SEB.US,D,20091026,000000,1453.08,1458.01,1404.03,1418.74,604.04173969643,0
+SEB.US,D,20091027,000000,1390.26,1414.06,1390.26,1393.2,402.69449313096,0
+SEB.US,D,20091028,000000,1392.22,1399.1,1334.34,1342.3,604.04173969643,0
+SEB.US,D,20091029,000000,1327.42,1399.1,1327.42,1374.54,1120.9331786406,0
+SEB.US,D,20091030,000000,1364.74,1408.9,1297.98,1326.43,1222.1076657208,0
+SEB.US,D,20091102,000000,1337.26,1384.38,1328.51,1378.46,810.39762423618,0
+SEB.US,D,20091103,000000,1374.54,1374.54,1327.42,1346.03,707.2196819663,0
+SEB.US,D,20091104,000000,1349.03,1354.9,1325.45,1335.28,707.2196819663,0
+SEB.US,D,20091105,000000,1350.01,1388.31,1335.27,1388.31,810.39762423618,0
+SEB.US,D,20091106,000000,1374.54,1404.02,1340.2,1340.2,810.39762423618,0
+SEB.US,D,20091109,000000,1340.2,1394.19,1340.2,1383.43,707.2196819663,0
+SEB.US,D,20091110,000000,1382.4,1404.02,1369.67,1385.36,503.86898021113,0
+SEB.US,D,20091111,000000,1398.14,1521.8,1385.36,1478.63,1632.8159796106,0
+SEB.US,D,20091112,000000,1458.02,1482.57,1423.64,1441.32,810.39762423618,0
+SEB.US,D,20091113,000000,1453.08,1497.26,1413.82,1483.52,1326.2873355856,0
+SEB.US,D,20091116,000000,1481.49,1521.8,1470.71,1519.83,916.58074929061,0
+SEB.US,D,20091117,000000,1514.96,1520.81,1477.46,1508.08,604.04173969643,0
+SEB.US,D,20091118,000000,1502.18,1521.8,1477.65,1483.52,402.69449313096,0
+SEB.US,D,20091119,000000,1477.65,1487.42,1433.44,1453.08,1222.1076657208,0
+SEB.US,D,20091120,000000,1423.63,1484.37,1423.63,1444.27,604.04173969643,0
+SEB.US,D,20091123,000000,1454.07,1478.63,1448.17,1465.86,707.2196819663,0
+SEB.US,D,20091124,000000,1470.76,1472.72,1433.43,1469.77,302.52173364564,0
+SEB.US,D,20091125,000000,1472.72,1472.72,1423.64,1424.63,810.39762423618,0
+SEB.US,D,20091127,000000,1388.31,1400.06,1346.08,1374.54,503.86898021113,0
+SEB.US,D,20091130,000000,1374.53,1427.55,1354.89,1427.55,1429.4652778554,0
+SEB.US,D,20091201,000000,1429.53,1479.22,1428.54,1460.97,2750.7439754667,0
+SEB.US,D,20091202,000000,1452.09,1472.72,1423.68,1433.43,707.2196819663,0
+SEB.US,D,20091203,000000,1442.3,1442.3,1374.54,1399.1,1429.4652778554,0
+SEB.US,D,20091204,000000,1411.86,1423.63,1384.37,1399.1,916.58074929061,0
+SEB.US,D,20091207,000000,1413.82,1413.82,1389.3,1395.16,402.69449313096,0
+SEB.US,D,20091208,000000,1423.64,1432.71,1374.54,1374.54,503.86898021113,0
+SEB.US,D,20091209,000000,1369.67,1404.02,1346.08,1346.08,503.86898021113,0
+SEB.US,D,20091210,000000,1355.88,1384.37,1297.97,1305.79,1120.9331786406,0
+SEB.US,D,20091211,000000,1315.65,1320.55,1192.89,1260.67,2750.7439754667,0
+SEB.US,D,20091214,000000,1276.37,1276.37,1136.94,1187.98,3055.269164302,0
+SEB.US,D,20091215,000000,1178.29,1206.65,1150.67,1150.67,1222.1076657208,0
+SEB.US,D,20091216,000000,1225.08,1225.08,1153.64,1200.28,1935.3377132563,0
+SEB.US,D,20091217,000000,1203.47,1287.67,1179.9,1274.28,1631.8142520158,0
+SEB.US,D,20091218,000000,1218.31,1301.69,1218.31,1299.75,2544.3880909269,0
+SEB.US,D,20091221,000000,1298.78,1324.3,1286.98,1293.86,810.39762423618,0
+SEB.US,D,20091222,000000,1306.59,1375.38,1306.59,1343.83,1221.105938126,0
+SEB.US,D,20091223,000000,1306.64,1360.65,1306.64,1331.18,402.69449313096,0
+SEB.US,D,20091224,000000,1335.11,1345.9,1328.23,1338.08,201.34724656547,0
+SEB.US,D,20091228,000000,1338.07,1342.96,1308.57,1316.45,402.69449313096,0
+SEB.US,D,20091229,000000,1311.55,1336.09,1306.59,1318.41,201.34724656547,0
+SEB.US,D,20091230,000000,1318.42,1370.51,1293.86,1364.59,604.04173969643,0
+SEB.US,D,20091231,000000,1365.58,1374.41,1296.8,1325.28,1019.7586915605,0
+SEB.US,D,20100104,000000,1334.55,1375.38,1333.46,1369.52,502.86725261627,0
+SEB.US,D,20100105,000000,1365.58,1370.64,1329.21,1359.66,1428.4635502606,0
+SEB.US,D,20100106,000000,1363.61,1424.52,1340.81,1404.87,706.21795437146,0
+SEB.US,D,20100107,000000,1414.69,1424.52,1301.7,1309.57,1631.8142520158,0
+SEB.US,D,20100108,000000,1306.59,1345.42,1306.59,1308.57,502.86725261627,0
+SEB.US,D,20100111,000000,1316.45,1360.65,1311.55,1350.86,706.21795437146,0
+SEB.US,D,20100112,000000,1340.03,1361.64,1311.56,1341.01,1221.105938126,0
+SEB.US,D,20100113,000000,1252.58,1360.66,1252.58,1336.1,1119.9314510458,0
+SEB.US,D,20100114,000000,1351.82,1352.78,1286.98,1331.18,1325.2856079907,0
+SEB.US,D,20100115,000000,1345.92,1345.92,1306.59,1323.31,1119.9314510458,0
+SEB.US,D,20100119,000000,1331.18,1360.66,1321.37,1321.37,915.57902169576,0
+SEB.US,D,20100120,000000,1312.55,1331.19,1296.8,1297.79,706.21795437146,0
+SEB.US,D,20100121,000000,1306.59,1310.56,1252.58,1258.49,502.86725261627,0
+SEB.US,D,20100122,000000,1277.17,1277.2,1213.3,1218.21,1731.9870115011,0
+SEB.US,D,20100125,000000,1216.41,1232.94,1147.49,1173.99,2442.2118762519,0
+SEB.US,D,20100126,000000,1169.07,1223.11,1155.33,1196.59,1221.105938126,0
+SEB.US,D,20100127,000000,1193.63,1238.38,1188.75,1216.26,810.39762423618,0
+SEB.US,D,20100128,000000,1218.2,1231.95,1174,1221.15,915.57902169576,0
+SEB.US,D,20100129,000000,1221.15,1266.33,1198.57,1208.37,1631.8142520158,0
+SEB.US,D,20100201,000000,1208.36,1267.76,1203.48,1267.76,1221.105938126,0
+SEB.US,D,20100202,000000,1238.84,1306.59,1238.84,1282.05,1119.9314510458,0
+SEB.US,D,20100203,000000,1277.17,1291.9,1228.03,1267.32,1325.2856079907,0
+SEB.US,D,20100204,000000,1257.5,1257.5,1188.73,1203.47,706.21795437146,0
+SEB.US,D,20100205,000000,1203.47,1237.87,1183.86,1220.16,1221.105938126,0
+SEB.US,D,20100208,000000,1220.15,1232.93,1188.15,1223.11,604.04173969643,0
+SEB.US,D,20100209,000000,1231.95,1262.42,1230.98,1246.68,604.04173969643,0
+SEB.US,D,20100210,000000,1237.87,1249.64,1213.3,1247.67,810.39762423618,0
+SEB.US,D,20100211,000000,1242.78,1286.98,1220.18,1264.4,810.39762423618,0
+SEB.US,D,20100212,000000,1244.74,1277.17,1219.42,1252.58,1119.9314510458,0
+SEB.US,D,20100216,000000,1261.18,1291.9,1244.08,1285.01,1631.8142520158,0
+SEB.US,D,20100217,000000,1291.91,1300.73,1267.98,1289.93,706.21795437146,0
+SEB.US,D,20100218,000000,1280.08,1290.67,1257.5,1272.23,1530.6397649355,0
+SEB.US,D,20100219,000000,1291.9,1296.63,1223.96,1267.32,1428.4635502606,0
+SEB.US,D,20100222,000000,1336.1,1336.1,1267.32,1287.48,2647.5660331969,0
+SEB.US,D,20100223,000000,1295.83,1296.8,1257.52,1263.42,1325.2856079907,0
+SEB.US,D,20100224,000000,1259.04,1291.89,1259.04,1273.21,1325.2856079907,0
+SEB.US,D,20100225,000000,1270.26,1273.21,1255.79,1259.48,1119.9314510458,0
+SEB.US,D,20100226,000000,1259.48,1281.82,1248.16,1248.65,1631.8142520158,0
+SEB.US,D,20100301,000000,1247.67,1286.87,1247.67,1278.12,1221.105938126,0
+SEB.US,D,20100302,000000,1283.03,1303.67,1280.09,1296.75,2339.033933982,0
+SEB.US,D,20100303,000000,1298.78,1300.63,1285.01,1289.93,915.57902169576,0
+SEB.US,D,20100304,000000,1296.8,1399.93,1296.8,1361.64,2953.092949627,0
+SEB.US,D,20100305,000000,1361.64,1394.06,1342,1367.55,1325.2856079907,0
+SEB.US,D,20100308,000000,1355.72,1372.42,1331.19,1346.91,915.57902169576,0
+SEB.US,D,20100309,000000,1327.25,1385.22,1326.26,1379.31,1119.9314510458,0
+SEB.US,D,20100310,000000,1392.09,1392.09,1296.95,1310.56,2544.3880909269,0
+SEB.US,D,20100311,000000,1306.59,1318.42,1259.84,1286.98,1428.4635502606,0
+SEB.US,D,20100312,000000,1282.06,1289.93,1262.42,1289.93,915.57902169576,0
+SEB.US,D,20100315,000000,1296.81,1311.55,1277.17,1291.9,1019.7586915605,0
+SEB.US,D,20100316,000000,1286.98,1345.92,1277.17,1331.18,1530.6397649355,0
+SEB.US,D,20100317,000000,1331.92,1359.97,1327.5,1345.68,1529.6380373408,0
+SEB.US,D,20100318,000000,1376.14,1376.14,1317.19,1331.92,1832.1597709863,0
+SEB.US,D,20100319,000000,1345.68,1380.09,1341.77,1357.47,2135.6832322268,0
+SEB.US,D,20100322,000000,1355.5,1376.14,1342.73,1375.16,402.69449313096,0
+SEB.US,D,20100323,000000,1370.28,1370.28,1331.93,1351.58,402.69449313096,0
+SEB.US,D,20100324,000000,1346.67,1376.14,1332.27,1366.09,1018.7569639656,0
+SEB.US,D,20100325,000000,1371.25,1376.13,1282.76,1287.7,2951.0894944373,0
+SEB.US,D,20100326,000000,1336.84,1336.84,1215.2,1239.03,6612.4038536255,0
+SEB.US,D,20100329,000000,1238.55,1298.5,1238.55,1298.5,1220.1042105311,0
+SEB.US,D,20100330,000000,1297.52,1312.29,1268.07,1304.38,2440.2084210623,0
+SEB.US,D,20100331,000000,1302.43,1302.43,1269.04,1276.99,2236.8577193071,0
+SEB.US,D,20100401,000000,1282.77,1301.44,1277.86,1288.69,2135.6832322268,0
+SEB.US,D,20100405,000000,1282.76,1327,1282.76,1306.33,1529.6380373408,0
+SEB.US,D,20100406,000000,1301.44,1330.93,1292.57,1323.07,1220.1042105311,0
+SEB.US,D,20100407,000000,1317.18,1397.8,1312.28,1395.82,3254.6129556778,0
+SEB.US,D,20100408,000000,1386.98,1386.98,1341.77,1366.33,2338.0322063872,0
+SEB.US,D,20100409,000000,1371.24,1395.81,1341.76,1385.95,915.57902169576,0
+SEB.US,D,20100412,000000,1381.07,1404.03,1371.25,1403.69,1018.7569639656,0
+SEB.US,D,20100413,000000,1410.56,1415.49,1379.11,1383.03,915.57902169576,0
+SEB.US,D,20100414,000000,1382.04,1405.62,1376.13,1385.99,706.21795437146,0
+SEB.US,D,20100415,000000,1389.91,1390.88,1336.89,1337.84,706.21795437146,0
+SEB.US,D,20100416,000000,1339.8,1386,1332.91,1341.77,706.21795437146,0
+SEB.US,D,20100419,000000,1346.68,1376.14,1341.77,1369.01,809.39589664133,0
+SEB.US,D,20100420,000000,1377.11,1419.41,1377.11,1419.41,1018.7569639656,0
+SEB.US,D,20100421,000000,1419.41,1459.69,1419.41,1432.18,809.39589664133,0
+SEB.US,D,20100422,000000,1430.22,1449.87,1395.82,1446.93,1427.4618226657,0
+SEB.US,D,20100423,000000,1405.64,1456.77,1405.64,1454.77,809.39589664133,0
+SEB.US,D,20100426,000000,1454.77,1474.46,1418.41,1442.02,809.39589664133,0
+SEB.US,D,20100427,000000,1435.12,1453.75,1410.55,1420.39,1018.7569639656,0
+SEB.US,D,20100428,000000,1430.22,1444,1410.55,1411.54,604.04173969643,0
+SEB.US,D,20100429,000000,1425.31,1463.63,1392.55,1462.61,1325.2856079907,0
+SEB.US,D,20100430,000000,1454.79,1464.62,1425.31,1435.13,1325.2856079907,0
+SEB.US,D,20100503,000000,1431.2,1445.97,1391.87,1413.42,809.39589664133,0
+SEB.US,D,20100504,000000,1402.69,1404.76,1371.38,1387.96,1427.4618226657,0
+SEB.US,D,20100505,000000,1385.99,1395.82,1345.68,1351.58,1220.1042105311,0
+SEB.US,D,20100506,000000,1346.68,1355.5,1275.06,1293.6,1529.6380373408,0
+SEB.US,D,20100507,000000,1294.57,1307.32,1238.55,1239.53,1630.8125244209,0
+SEB.US,D,20100510,000000,1282.76,1375.16,1281.79,1366.33,1427.4618226657,0
+SEB.US,D,20100511,000000,1317.19,1454.79,1316.2,1434.87,1220.1042105311,0
+SEB.US,D,20100512,000000,1440.05,1473.46,1430.22,1456.77,1220.1042105311,0
+SEB.US,D,20100513,000000,1452.81,1456.77,1425.26,1456.77,604.04173969643,0
+SEB.US,D,20100514,000000,1459.71,1459.71,1420.39,1427.27,809.39589664133,0
+SEB.US,D,20100517,000000,1441.03,1479.35,1427.27,1461.68,1630.8125244209,0
+SEB.US,D,20100518,000000,1471.49,1499.01,1415.49,1431.21,915.57902169576,0
+SEB.US,D,20100519,000000,1432.18,1454.79,1402.69,1425.31,1325.2856079907,0
+SEB.US,D,20100520,000000,1413.71,1413.82,1314.75,1323.07,2747.7387926821,0
+SEB.US,D,20100521,000000,1336.84,1396.81,1327,1387.96,2338.0322063872,0
+SEB.US,D,20100524,000000,1385.99,1444.95,1385.99,1411.54,1119.9314510458,0
+SEB.US,D,20100525,000000,1396.82,1408.3,1335.85,1395.82,1119.9314510458,0
+SEB.US,D,20100526,000000,1513.77,1513.77,1345.6,1413.51,915.57902169576,0
+SEB.US,D,20100527,000000,1428.58,1474.46,1366.35,1474.46,809.39589664133,0
+SEB.US,D,20100528,000000,1418.43,1513.77,1400.71,1401.69,1119.9314510458,0
+SEB.US,D,20100601,000000,1381.07,1415.48,1361.42,1383.03,2338.0322063872,0
+SEB.US,D,20100602,000000,1385.99,1483.5,1385.99,1443.01,3052.2639815175,0
+SEB.US,D,20100603,000000,1449.86,1494.13,1449.86,1478.41,2236.8577193071,0
+SEB.US,D,20100604,000000,1479.36,1493.15,1449.87,1465.61,1832.1597709863,0
+SEB.US,D,20100607,000000,1444.98,1492.15,1444.98,1445.97,1427.4618226657,0
+SEB.US,D,20100608,000000,1449.86,1493.14,1449.86,1489.19,915.57902169576,0
+SEB.US,D,20100609,000000,1494.14,1530.64,1476.44,1479.36,1018.7569639656,0
+SEB.US,D,20100610,000000,1490.18,1571.74,1490.18,1539.31,1325.2856079907,0
+SEB.US,D,20100611,000000,1535.4,1558.97,1503.93,1524.59,604.04173969643,0
+SEB.US,D,20100614,000000,1539.31,1572.76,1518.9,1535.4,1018.7569639656,0
+SEB.US,D,20100615,000000,1553.08,1590.93,1544.23,1573.62,604.04173969643,0
+SEB.US,D,20100616,000000,1574.47,1583.32,1553.82,1571.51,301.52000605079,0
+SEB.US,D,20100617,000000,1524.32,1593.07,1524.32,1558.72,809.39589664133,0
+SEB.US,D,20100618,000000,1573.5,1583.34,1509.61,1583.34,2644.5608504122,0
+SEB.US,D,20100621,000000,1591.01,1598.07,1548.92,1568.56,502.86725261627,0
+SEB.US,D,20100622,000000,1568.57,1578.39,1465.32,1484.96,2235.8559917122,0
+SEB.US,D,20100623,000000,1484.96,1504.63,1469.23,1480.07,1324.2838803958,0
+SEB.US,D,20100624,000000,1475.15,1494.84,1440.74,1447.6,1018.7569639656,0
+SEB.US,D,20100625,000000,1455.48,1489.9,1445.66,1455.48,2847.9115521674,0
+SEB.US,D,20100628,000000,1460.4,1504.63,1460.4,1485.2,1220.1042105311,0
+SEB.US,D,20100629,000000,1445.67,1477.21,1440.73,1455.48,1324.2838803958,0
+SEB.US,D,20100630,000000,1465.31,1491.86,1454.49,1484.96,1629.810796826,0
+SEB.US,D,20100701,000000,1484.96,1504.64,1416.16,1424.01,1730.9852839062,0
+SEB.US,D,20100702,000000,1406.32,1445.65,1382.7,1382.7,1831.1580433915,0
+SEB.US,D,20100706,000000,1391.54,1429.87,1347.31,1364.08,2847.9115521674,0
+SEB.US,D,20100707,000000,1366.98,1450.34,1366.98,1436.02,1629.810796826,0
+SEB.US,D,20100708,000000,1445.66,1484.95,1403.35,1460.4,2542.3846357372,0
+SEB.US,D,20100709,000000,1465.31,1484.95,1411.22,1430.88,1831.1580433915,0
+SEB.US,D,20100712,000000,1434.81,1484.96,1425.98,1430.89,1529.6380373408,0
+SEB.US,D,20100713,000000,1445.66,1548.91,1445.66,1542.98,2034.5087451467,0
+SEB.US,D,20100714,000000,1539.06,1542.98,1514.49,1532.2,1324.2838803958,0
+SEB.US,D,20100715,000000,1525.28,1543.97,1495.06,1514.48,1324.2838803958,0
+SEB.US,D,20100716,000000,1499.72,1504.65,1450.94,1454.49,3454.9584746484,0
+SEB.US,D,20100719,000000,1457.41,1480.06,1400.39,1400.4,3051.2622539226,0
+SEB.US,D,20100720,000000,1400.59,1432.86,1382.69,1432.86,914.5772941009,0
+SEB.US,D,20100721,000000,1430.02,1455.21,1406.3,1415.16,1932.3325304717,0
+SEB.US,D,20100722,000000,1445.65,1484.46,1424.01,1475.16,1629.810796826,0
+SEB.US,D,20100723,000000,1470.21,1494.84,1465.3,1468.24,2034.5087451467,0
+SEB.US,D,20100726,000000,1488.66,1502.65,1480.06,1487.91,809.39589664133,0
+SEB.US,D,20100727,000000,1493.86,1565.63,1493.86,1544.96,2439.2066934674,0
+SEB.US,D,20100728,000000,1534.16,1563.65,1502.87,1502.87,1629.810796826,0
+SEB.US,D,20100729,000000,1514.48,1550.88,1485.95,1523.33,2034.5087451467,0
+SEB.US,D,20100730,000000,1514.49,1558.52,1473.7,1492.86,2644.5608504122,0
+SEB.US,D,20100802,000000,1504.11,1583.33,1450.54,1581.35,2337.0304787924,0
+SEB.US,D,20100803,000000,1563.66,1588.25,1548.91,1562.69,1629.810796826,0
+SEB.US,D,20100804,000000,1563.65,1579.36,1540.35,1551.52,1932.3325304717,0
+SEB.US,D,20100805,000000,1548.91,1578.38,1535.13,1561.67,1426.4600950708,0
+SEB.US,D,20100806,000000,1563.64,1572.51,1543.97,1551.86,1529.6380373408,0
+SEB.US,D,20100809,000000,1573.49,1577.4,1543.97,1577.4,502.86725261627,0
+SEB.US,D,20100810,000000,1573.5,1612.83,1549.91,1580.66,1730.9852839062,0
+SEB.US,D,20100811,000000,1504.63,1696.41,1504.63,1579.38,3051.2622539226,0
+SEB.US,D,20100812,000000,1568.82,1659.04,1558.72,1603,706.21795437146,0
+SEB.US,D,20100813,000000,1603,1624.78,1547.92,1547.92,1220.1042105311,0
+SEB.US,D,20100816,000000,1551.86,1625.65,1551.85,1588.25,809.39589664133,0
+SEB.US,D,20100817,000000,1598.07,1626.6,1573.5,1612.57,706.21795437146,0
+SEB.US,D,20100818,000000,1617.72,1617.72,1558.72,1559.71,1324.2838803958,0
+SEB.US,D,20100819,000000,1568.56,1576.94,1454.48,1493.85,2847.9115521674,0
+SEB.US,D,20100820,000000,1504.64,1568.56,1470.22,1494.84,1529.6380373408,0
+SEB.US,D,20100823,000000,1499.72,1503.73,1453.49,1460.45,809.39589664133,0
+SEB.US,D,20100824,000000,1455.59,1461.39,1418.1,1428.92,809.39589664133,0
+SEB.US,D,20100825,000000,1425.93,1483.03,1416.23,1480.01,502.86725261627,0
+SEB.US,D,20100826,000000,1477.13,1521.43,1457.46,1464.07,1018.7569639656,0
+SEB.US,D,20100827,000000,1475.16,1541.49,1440.73,1531.67,1118.929723451,0
+SEB.US,D,20100830,000000,1548.91,1553.82,1475.17,1492.86,1831.1580433915,0
+SEB.US,D,20100831,000000,1489.9,1591.2,1489.9,1583.34,4984.5965119891,0
+SEB.US,D,20100901,000000,1594.36,1617.74,1553.83,1591.2,2134.681504632,0
+SEB.US,D,20100902,000000,1593.12,1652.16,1583.36,1642.31,1324.2838803958,0
+SEB.US,D,20100903,000000,1650.22,1691.48,1642.32,1660.03,2034.5087451467,0
+SEB.US,D,20100907,000000,1662.01,1691.48,1622.66,1622.66,2034.5087451467,0
+SEB.US,D,20100908,000000,1632.5,1672.82,1617.72,1646.26,2644.5608504122,0
+SEB.US,D,20100909,000000,1659.04,1669.85,1623.64,1631.53,603.04001210158,0
+SEB.US,D,20100910,000000,1631.53,1686.2,1627.6,1654.1,502.86725261627,0
+SEB.US,D,20100913,000000,1676.75,1676.75,1654.11,1670.83,1018.7569639656,0
+SEB.US,D,20100914,000000,1676.74,1681.67,1657.07,1659.23,1018.7569639656,0
+SEB.US,D,20100915,000000,1664.68,1721.51,1658.8,1715.88,1118.929723451,0
+SEB.US,D,20100916,000000,1688.33,1707.01,1654.84,1664.71,1017.7552363708,0
+SEB.US,D,20100917,000000,1682.42,1704.07,1662.75,1678.49,1017.7552363708,0
+SEB.US,D,20100920,000000,1693.21,1697.28,1643.04,1671.58,1528.6363097459,0
+SEB.US,D,20100921,000000,1672.57,1672.57,1633.22,1633.22,1017.7552363708,0
+SEB.US,D,20100922,000000,1650.93,1652.89,1596.8,1629.27,2336.0287511975,0
+SEB.US,D,20100923,000000,1632.25,1632.25,1603.71,1604.68,1017.7552363708,0
+SEB.US,D,20100924,000000,1614.52,1657.82,1614.52,1656.67,1017.7552363708,0
+SEB.US,D,20100927,000000,1655.84,1655.84,1594.22,1626.33,502.86725261627,0
+SEB.US,D,20100928,000000,1638.16,1657.82,1598.79,1657.82,1219.1024829363,0
+SEB.US,D,20100929,000000,1672.57,1746.97,1656.82,1746.97,1426.4600950708,0
+SEB.US,D,20100930,000000,1747.35,1766.05,1726.68,1742.43,1426.4600950708,0
+SEB.US,D,20101001,000000,1751.28,1766.04,1741.44,1766.04,1017.7552363708,0
+SEB.US,D,20101004,000000,1756.21,1820.16,1697.17,1728.69,1323.2821528009,0
+SEB.US,D,20101005,000000,1738.49,1780.79,1738.49,1769.99,1219.1024829363,0
+SEB.US,D,20101006,000000,1766.04,1803.43,1751.29,1783.74,1017.7552363708,0
+SEB.US,D,20101007,000000,1793.59,1795.56,1721.76,1721.77,809.39589664133,0
+SEB.US,D,20101008,000000,1716.85,1777.83,1706.02,1777.83,1323.2821528009,0
+SEB.US,D,20101011,000000,1771.97,1805.4,1756.21,1785.72,1017.7552363708,0
+SEB.US,D,20101012,000000,1772.93,1772.93,1672.58,1753.25,2643.5591228174,0
+SEB.US,D,20101013,000000,1750.29,1780.8,1746.37,1779.82,914.5772941009,0
+SEB.US,D,20101014,000000,1784.73,1784.73,1736.52,1761.12,603.04001210158,0
+SEB.US,D,20101015,000000,1782.76,1782.76,1746.37,1756.21,1219.1024829363,0
+SEB.US,D,20101018,000000,1761.12,1780.8,1761.12,1779.81,1628.8090692312,0
+SEB.US,D,20101019,000000,1775.88,1785.71,1751.28,1780.79,1729.9835563113,0
+SEB.US,D,20101020,000000,1780.69,1799.23,1768.99,1780.79,809.39589664133,0
+SEB.US,D,20101021,000000,1780.8,1780.8,1755.21,1770.73,603.04001210158,0
+SEB.US,D,20101022,000000,1753.24,1780.79,1700.9,1780.79,502.86725261627,0
+SEB.US,D,20101025,000000,1803.44,1819.17,1780.79,1819.17,502.86725261627,0
+SEB.US,D,20101026,000000,1825.06,1848.69,1796.77,1848.69,809.39589664133,0
+SEB.US,D,20101027,000000,1785.72,1834.9,1776.53,1805.4,1118.929723451,0
+SEB.US,D,20101028,000000,1815.22,1815.22,1793.59,1804.42,401.6927655361,0
+SEB.US,D,20101029,000000,1812.02,1842.8,1810.3,1824.16,705.2162267766,0
+SEB.US,D,20101101,000000,1834.9,1874.27,1784.73,1874.27,1118.929723451,0
+SEB.US,D,20101102,000000,1879.24,1893.95,1837.84,1890.99,1426.4600950708,0
+SEB.US,D,20101103,000000,1889,1956.92,1879.19,1956.92,1017.7552363708,0
+SEB.US,D,20101104,000000,1952.95,1967.72,1924.45,1967.72,1528.6363097459,0
+SEB.US,D,20101105,000000,1967.25,1987.41,1938.22,1966.75,914.5772941009,0
+SEB.US,D,20101108,000000,1952.95,1954.45,1869.35,1895.92,1219.1024829363,0
+SEB.US,D,20101109,000000,1885.47,1950,1879.18,1914.58,1017.7552363708,0
+SEB.US,D,20101110,000000,1928.4,1933.28,1871.41,1903.78,809.39589664133,0
+SEB.US,D,20101111,000000,1903.78,1903.78,1854.61,1861.46,603.04001210158,0
+SEB.US,D,20101112,000000,1861.45,1869.35,1820.15,1844.79,603.04001210158,0
+SEB.US,D,20101115,000000,1864.4,1940.1,1859.51,1901.65,705.2162267766,0
+SEB.US,D,20101116,000000,1893.95,1916.57,1858.55,1898.86,705.2162267766,0
+SEB.US,D,20101117,000000,1908.7,1926.42,1893.94,1903.78,201.34724656547,0
+SEB.US,D,20101118,000000,1920.49,1954.94,1903.78,1905.74,914.5772941009,0
+SEB.US,D,20101119,000000,1921.48,1952.95,1903.78,1908.7,705.2162267766,0
+SEB.US,D,20101122,000000,1913.6,1930.36,1892.97,1903.78,401.6927655361,0
+SEB.US,D,20101123,000000,1893.95,1900.1,1876.64,1884.1,401.6927655361,0
+SEB.US,D,20101124,000000,1898.86,1943.15,1888.02,1888.02,603.04001210158,0
+SEB.US,D,20101126,000000,1888.02,1903.79,1879.19,1893.95,201.34724656547,0
+SEB.US,D,20101129,000000,1884.1,1933.28,1845.74,1845.74,1219.1024829363,0
+SEB.US,D,20101130,000000,1845.74,1871.31,1820.16,1831.96,4168.1885221838,0
+SEB.US,D,20101201,000000,1849.68,1908.71,1830,1907.72,1118.929723451,0
+SEB.US,D,20101202,000000,1906.73,1918.53,1871.31,1909.69,603.04001210158,0
+SEB.US,D,20101203,000000,1903.78,1927.42,1878.21,1918.63,502.86725261627,0
+SEB.US,D,20101206,000000,1900.84,1913.59,1884.09,1899.85,502.86725261627,0
+SEB.US,D,20101207,000000,1915.58,1940.19,1904.75,1932.3,502.86725261627,0
+SEB.US,D,20101208,000000,1948.04,1959.87,1933.29,1957.92,809.39589664133,0
+SEB.US,D,20101209,000000,1960.65,1961.84,1933.29,1961.84,705.2162267766,0
+SEB.US,D,20101210,000000,1955.93,1977.59,1943.15,1972.65,1017.7552363708,0
+SEB.US,D,20101213,000000,1969.68,1977.6,1953.95,1953.95,1219.1024829363,0
+SEB.US,D,20101214,000000,1964.78,1977.6,1948.08,1973.63,705.2162267766,0
+SEB.US,D,20101215,000000,1977.6,1982.47,1957.93,1965.31,914.5772941009,0
+SEB.US,D,20101216,000000,1969.45,1976.89,1921.22,1956.65,1215.0955725568,0
+SEB.US,D,20101217,000000,1949.71,1969.43,1926.05,1930.98,2026.4949243878,0
+SEB.US,D,20101220,000000,1949.71,1974.4,1935.32,1974.28,806.39071385677,0
+SEB.US,D,20101221,000000,1974.28,1979.3,1964.54,1975.39,2026.4949243878,0
+SEB.US,D,20101222,000000,1974.1,1978.37,1969.45,1977.39,911.57211131635,0
+SEB.US,D,20101223,000000,1974.36,1977.38,1970.45,1971.43,601.03655691187,0
+SEB.US,D,20101227,000000,1974.38,1978.25,1970.44,1977.39,500.86379742657,0
+SEB.US,D,20101228,000000,1971.43,1979.34,1964.53,1964.53,911.57211131635,0
+SEB.US,D,20101229,000000,1973.42,1975.39,1965.52,1970.44,300.51827845594,0
+SEB.US,D,20101230,000000,1968.47,1983.29,1965.5,1970.44,400.69103794125,0
+SEB.US,D,20101231,000000,1977.39,2020.79,1964.54,1965.5,1421.4514570966,0
+SEB.US,D,20110103,000000,1975.39,2003.98,1968.48,1977.34,1824.1459502275,0
+SEB.US,D,20110104,000000,1990.2,1990.2,1944.8,1954.66,1421.4514570966,0
+SEB.US,D,20110105,000000,1958.62,2017.16,1920.1,1974.39,2126.6676838732,0
+SEB.US,D,20110106,000000,1979.35,1979.35,1964.54,1976.39,1421.4514570966,0
+SEB.US,D,20110107,000000,1977.39,1978.7,1971.43,1977.39,601.03655691187,0
+SEB.US,D,20110110,000000,1977.39,1982.28,1950.61,1977.39,500.86379742657,0
+SEB.US,D,20110111,000000,1978.94,1984.27,1974.4,1982.28,400.69103794125,0
+SEB.US,D,20110112,000000,1990.57,2011.92,1975.89,2011.92,703.2127715869,0
+SEB.US,D,20110113,000000,2011.92,2043.45,1996.13,2031.68,1623.8004312569,0
+SEB.US,D,20110114,000000,2031.68,2038.56,2023.76,2037.57,806.39071385677,0
+SEB.US,D,20110118,000000,2033.62,2043.45,2013.91,2033.62,500.86379742657,0
+SEB.US,D,20110119,000000,2039.56,2039.56,2004,2022.76,1014.7500535862,0
+SEB.US,D,20110120,000000,2020.79,2171.84,2008.95,2018.82,1523.6276717716,0
+SEB.US,D,20110121,000000,2025.46,2079.95,1989.22,2005.97,1215.0955725568,0
+SEB.US,D,20110124,000000,2015.87,2043.45,1992.18,2032.65,1215.0955725568,0
+SEB.US,D,20110125,000000,2021.76,2043.5,1970.45,2020.39,1215.0955725568,0
+SEB.US,D,20110126,000000,2020.05,2045.48,2004.01,2045.48,300.51827845594,0
+SEB.US,D,20110127,000000,2045.28,2060.29,2032.65,2043.5,500.86379742657,0
+SEB.US,D,20110128,000000,2043.5,2043.5,1934.9,1939.86,1114.9228130716,0
+SEB.US,D,20110131,000000,1976.39,1990.2,1945.8,1976.39,806.39071385677,0
+SEB.US,D,20110201,000000,1984.27,2035.6,1959.62,2032.6,400.69103794125,0
+SEB.US,D,20110202,000000,2043.49,2063.26,1987.23,2025.74,703.2127715869,0
+SEB.US,D,20110203,000000,2016.02,2083,2016.02,2083,1523.6276717716,0
+SEB.US,D,20110204,000000,2095.11,2095.11,2020.87,2042.53,1215.0955725568,0
+SEB.US,D,20110207,000000,2073.12,2073.12,2032.65,2063.26,703.2127715869,0
+SEB.US,D,20110208,000000,2068.18,2072.13,2053.36,2072.13,601.03655691187,0
+SEB.US,D,20110209,000000,2063.26,2082.02,2053.36,2059.31,601.03655691187,0
+SEB.US,D,20110210,000000,2060.29,2113.61,2055.36,2078.05,911.57211131635,0
+SEB.US,D,20110211,000000,2083,2146.74,2078.05,2146.18,703.2127715869,0
+SEB.US,D,20110214,000000,2137.56,2166.43,2122.47,2159.03,1215.0955725568,0
+SEB.US,D,20110215,000000,2162.95,2249.54,2149.15,2240.93,1114.9228130716,0
+SEB.US,D,20110216,000000,2250.82,2285.38,2241.93,2279.46,806.39071385677,0
+SEB.US,D,20110217,000000,2287.35,2295.23,2195.55,2285.37,1014.7500535862,0
+SEB.US,D,20110218,000000,2282.62,2343.61,2280.44,2302.19,1215.0955725568,0
+SEB.US,D,20110222,000000,2298.22,2301.2,2231.08,2270.57,911.57211131635,0
+SEB.US,D,20110223,000000,2270.57,2290.29,2221.22,2253.79,703.2127715869,0
+SEB.US,D,20110224,000000,2265.83,2270.57,2237.44,2240.93,1114.9228130716,0
+SEB.US,D,20110225,000000,2240.93,2250.82,2211.33,2249.96,703.2127715869,0
+SEB.US,D,20110228,000000,2260.67,2290.49,2240.93,2290.49,601.03655691187,0
+SEB.US,D,20110301,000000,2271.56,2285.37,2226.13,2227.18,1523.6276717716,0
+SEB.US,D,20110302,000000,2236.01,2245.91,2201.46,2222.17,1114.9228130716,0
+SEB.US,D,20110303,000000,2231.33,2251.81,2173.8,2181.71,2227.8421709534,0
+SEB.US,D,20110304,000000,2196.53,2210.34,2137.6,2147.16,806.39071385677,0
+SEB.US,D,20110307,000000,2161.97,2186.66,2132.37,2137.26,1014.7500535862,0
+SEB.US,D,20110308,000000,2148.15,2201.45,2122.47,2162.95,1215.0955725568,0
+SEB.US,D,20110309,000000,2171.84,2219.24,2162,2179.76,500.86379742657,0
+SEB.US,D,20110310,000000,2172.09,2172.09,2092.92,2102.74,911.57211131635,0
+SEB.US,D,20110311,000000,2104.64,2131.66,2043.5,2105.71,1215.0955725568,0
+SEB.US,D,20110314,000000,2099.77,2122.47,2033.63,2038.56,806.39071385677,0
+SEB.US,D,20110315,000000,2018.82,2041.55,1974.41,1976.39,1014.7500535862,0
+SEB.US,D,20110316,000000,1976.39,2056.91,1969.45,2020.79,1824.1459502275,0
+SEB.US,D,20110317,000000,2035.99,2049.45,2028.7,2031.68,601.03655691187,0
+SEB.US,D,20110318,000000,2054.02,2142.23,2053.37,2142.23,2634.5435744638,0
+SEB.US,D,20110321,000000,2152.11,2197.5,2102.74,2183.7,911.57211131635,0
+SEB.US,D,20110322,000000,2193.62,2266.99,2171.84,2259.7,1319.2752424215,0
+SEB.US,D,20110323,000000,2172.9,2290.3,2172.9,2262.65,1014.7500535862,0
+SEB.US,D,20110324,000000,2258.71,2277.47,2231.08,2270.57,703.2127715869,0
+SEB.US,D,20110325,000000,2270.57,2294.24,2245.91,2285.37,703.2127715869,0
+SEB.US,D,20110328,000000,2285.37,2310.02,2270.57,2298.22,1114.9228130716,0
+SEB.US,D,20110329,000000,2298.22,2327.84,2270.57,2322.9,601.03655691187,0
+SEB.US,D,20110330,000000,2339.68,2369.26,2329.8,2366.31,806.39071385677,0
+SEB.US,D,20110331,000000,2368.27,2393.37,2319.93,2382.12,1114.9228130716,0
+SEB.US,D,20110401,000000,2393.95,2398.91,2364.35,2379.16,703.2127715869,0
+SEB.US,D,20110404,000000,2384.08,2403.84,2364.35,2387.05,601.03655691187,0
+SEB.US,D,20110405,000000,2383.13,2413.71,2374.26,2411.72,400.69103794125,0
+SEB.US,D,20110406,000000,2413.71,2438.38,2398.91,2410.76,806.39071385677,0
+SEB.US,D,20110407,000000,2417.65,2417.65,2305.12,2319.93,1114.9228130716,0
+SEB.US,D,20110408,000000,2315.96,2334.72,2258.71,2285.37,806.39071385677,0
+SEB.US,D,20110411,000000,2291.26,2305.11,2226.13,2241.92,911.57211131635,0
+SEB.US,D,20110412,000000,2202.46,2315.66,2202.46,2283.41,911.57211131635,0
+SEB.US,D,20110413,000000,2224.17,2290.3,2211.33,2216.26,806.39071385677,0
+SEB.US,D,20110414,000000,2201.46,2226.11,2152.11,2224.01,1523.6276717716,0
+SEB.US,D,20110415,000000,2202.17,2254.77,2187.02,2254.77,1114.9228130716,0
+SEB.US,D,20110418,000000,2244.91,2339.68,2201.46,2261.66,1114.9228130716,0
+SEB.US,D,20110419,000000,2273.55,2299.21,2244.94,2290.3,601.03655691187,0
+SEB.US,D,20110420,000000,2303.93,2343.61,2295.23,2343.61,806.39071385677,0
+SEB.US,D,20110421,000000,2354.5,2364.22,2297.97,2328.82,500.86379742657,0
+SEB.US,D,20110425,000000,2329.8,2353.12,2251.81,2349.54,400.69103794125,0
+SEB.US,D,20110426,000000,2359.43,2380.14,2344.6,2344.6,911.57211131635,0
+SEB.US,D,20110427,000000,2344.6,2358.43,2305.12,2323.88,601.03655691187,0
+SEB.US,D,20110428,000000,2357.46,2357.46,2300.18,2356.47,601.03655691187,0
+SEB.US,D,20110429,000000,2364.35,2364.35,2343.22,2356.47,601.03655691187,0
+SEB.US,D,20110502,000000,2361.35,2369.26,2333.34,2348.54,911.57211131635,0
+SEB.US,D,20110503,000000,2349.54,2357.45,2324.88,2337.69,601.03655691187,0
+SEB.US,D,20110504,000000,2337.69,2354.5,2280.39,2314.98,703.2127715869,0
+SEB.US,D,20110505,000000,2305.12,2319.93,2142.24,2270.62,703.2127715869,0
+SEB.US,D,20110506,000000,2282.42,2295.23,2211.33,2270.57,601.03655691187,0
+SEB.US,D,20110509,000000,2284.28,2302.19,2221.32,2258.71,1623.8004312569,0
+SEB.US,D,20110510,000000,2210.35,2310.02,2210.35,2286.8,1014.7500535862,0
+SEB.US,D,20110511,000000,2280.44,2341.89,2260.67,2317.94,806.39071385677,0
+SEB.US,D,20110512,000000,2319.43,2354.5,2271.56,2354.5,500.86379742657,0
+SEB.US,D,20110513,000000,2366.31,2366.31,2300.21,2337.69,601.03655691187,0
+SEB.US,D,20110516,000000,2296.22,2358.83,2276.7,2281.43,1014.7500535862,0
+SEB.US,D,20110517,000000,2285.37,2305.1,2273.55,2279.46,500.86379742657,0
+SEB.US,D,20110518,000000,2276.47,2298.22,2270.57,2298.22,911.57211131635,0
+SEB.US,D,20110519,000000,2307.1,2332.88,2270.57,2284.86,601.03655691187,0
+SEB.US,D,20110520,000000,2289.58,2359.43,2235.02,2339.68,1824.1459502275,0
+SEB.US,D,20110523,000000,2324.79,2416.69,2272.56,2374.24,2328.0149304387,0
+SEB.US,D,20110524,000000,2379.16,2389.02,2324.88,2344.55,806.39071385677,0
+SEB.US,D,20110525,000000,2331.77,2359.43,2305.12,2328.82,601.03655691187,0
+SEB.US,D,20110526,000000,2328.82,2330.79,2280.44,2314.98,500.86379742657,0
+SEB.US,D,20110527,000000,2316.95,2339.68,2304.86,2314.98,400.69103794125,0
+SEB.US,D,20110531,000000,2329.8,2339.72,2256.47,2280.44,2328.0149304387,0
+SEB.US,D,20110601,000000,2288.33,2324.88,2212.32,2212.32,5975.3051032989,0
+SEB.US,D,20110602,000000,2226.13,2291.58,2181.71,2220.23,1421.4514570966,0
+SEB.US,D,20110603,000000,2252.38,2252.38,2191.58,2191.58,1014.7500535862,0
+SEB.US,D,20110606,000000,2191.58,2211.33,2161.97,2181.71,1215.0955725568,0
+SEB.US,D,20110607,000000,2205.41,2205.41,2123.57,2132.37,1723.9731907423,0
+SEB.US,D,20110608,000000,2122.47,2250.82,2073.12,2211.33,3949.8119065059,0
+SEB.US,D,20110609,000000,2211.33,2289.3,2186.66,2272.56,1723.9731907423,0
+SEB.US,D,20110610,000000,2265.63,2275.5,2191.93,2229.12,1824.1459502275,0
+SEB.US,D,20110613,000000,2240.93,2271.06,2240.93,2260.67,1523.6276717716,0
+SEB.US,D,20110614,000000,2270.57,2276.46,2260.67,2274.05,911.57211131635,0
+SEB.US,D,20110615,000000,2260.67,2300.2,2240.93,2245.96,1925.3204373077,0
+SEB.US,D,20110616,000000,2235.02,2295.23,2216.25,2269.63,1114.9228130716,0
+SEB.US,D,20110617,000000,2285.44,2352.53,2285.44,2312.99,2026.4949243878,0
+SEB.US,D,20110620,000000,2305.12,2367.28,2291.26,2367.28,1623.8004312569,0
+SEB.US,D,20110621,000000,2368.85,2391.99,2312,2369.26,1925.3204373077,0
+SEB.US,D,20110622,000000,2358.23,2389.02,2319.93,2319.93,911.57211131635,0
+SEB.US,D,20110623,000000,2304.81,2304.81,2250.82,2289.3,703.2127715869,0
+SEB.US,D,20110624,000000,2300.2,2351.69,2272.57,2273.55,2634.5435744638,0
+SEB.US,D,20110627,000000,2276.47,2327.84,2276.47,2323.88,806.39071385677,0
+SEB.US,D,20110628,000000,2320.93,2380.13,2319.94,2377.2,1215.0955725568,0
+SEB.US,D,20110629,000000,2388.05,2389.02,2350.42,2364.35,400.69103794125,0
+SEB.US,D,20110630,000000,2374.24,2391.01,2364.35,2387.05,911.57211131635,0
+SEB.US,D,20110701,000000,2388.05,2390.26,2357.96,2389.07,601.03655691187,0
+SEB.US,D,20110705,000000,2379.16,2383.11,2364.35,2383.11,400.69103794125,0
+SEB.US,D,20110706,000000,2392.97,2403.84,2378.19,2378.19,601.03655691187,0
+SEB.US,D,20110707,000000,2391.01,2438.38,2380.71,2437.42,601.03655691187,0
+SEB.US,D,20110708,000000,2417.65,2463.05,2399.9,2447.28,601.03655691187,0
+SEB.US,D,20110711,000000,2432.95,2432.95,2371.26,2389.27,601.03655691187,0
+SEB.US,D,20110712,000000,2389.02,2447.68,2384.08,2415.69,703.2127715869,0
+SEB.US,D,20110713,000000,2425.56,2444.33,2398.91,2444.33,500.86379742657,0
+SEB.US,D,20110714,000000,2435.49,2438.38,2414.78,2426.56,1014.7500535862,0
+SEB.US,D,20110715,000000,2438.57,2462.07,2421.92,2441.35,911.57211131635,0
+SEB.US,D,20110718,000000,2443.33,2487.76,2418.65,2469.21,1523.6276717716,0
+SEB.US,D,20110719,000000,2480.83,2546.01,2443.33,2546.01,1523.6276717716,0
+SEB.US,D,20110720,000000,2545.03,2585.02,2532.16,2566.73,601.03655691187,0
+SEB.US,D,20110721,000000,2578.56,2669.42,2552.04,2669.42,806.39071385677,0
+SEB.US,D,20110722,000000,2667.44,2670.4,2586.49,2625.93,601.03655691187,0
+SEB.US,D,20110725,000000,2607.19,2655.54,2606.2,2637.81,400.69103794125,0
+SEB.US,D,20110726,000000,2638.31,2640.71,2614.13,2616.12,400.69103794125,0
+SEB.US,D,20110727,000000,2618.06,2618.06,2542.04,2569.94,1215.0955725568,0
+SEB.US,D,20110728,000000,2571.66,2615.11,2566.75,2612.15,601.03655691187,0
+SEB.US,D,20110729,000000,2598.33,2635.84,2565.73,2581.56,806.39071385677,0
+SEB.US,D,20110801,000000,2622,2625.93,2571.66,2586.46,1215.0955725568,0
+SEB.US,D,20110802,000000,2583,2595.37,2518.36,2518.36,703.2127715869,0
+SEB.US,D,20110803,000000,2529.22,2651.44,2463.06,2635.84,1523.6276717716,0
+SEB.US,D,20110804,000000,2624.16,2658.53,2468.02,2469.01,1723.9731907423,0
+SEB.US,D,20110805,000000,2611.98,2611.98,2468.02,2546.99,1114.9228130716,0
+SEB.US,D,20110808,000000,2418.65,2556.85,2332.74,2332.74,1723.9731907423,0
+SEB.US,D,20110809,000000,2371.6,2566.73,2314.98,2558.53,2328.0149304387,0
+SEB.US,D,20110810,000000,2518.66,2561.77,2385.06,2385.06,2227.8421709534,0
+SEB.US,D,20110811,000000,2423.59,2539.07,2369.26,2481.82,1925.3204373077,0
+SEB.US,D,20110812,000000,2497.37,2497.37,2349.54,2377.26,1215.0955725568,0
+SEB.US,D,20110815,000000,2379.16,2433.45,2340.67,2416.68,911.57211131635,0
+SEB.US,D,20110816,000000,2413.71,2417.65,2290.3,2326.85,1319.2752424215,0
+SEB.US,D,20110817,000000,2339.68,2388.98,2250.84,2277.52,1824.1459502275,0
+SEB.US,D,20110818,000000,2213.29,2255.73,2106.45,2152.21,2026.4949243878,0
+SEB.US,D,20110819,000000,2142.99,2221.22,2127.43,2152.21,1215.0955725568,0
+SEB.US,D,20110822,000000,2196.53,2271.54,2132.55,2195.29,806.39071385677,0
+SEB.US,D,20110823,000000,2201.46,2339.68,2186.66,2336.69,1623.8004312569,0
+SEB.US,D,20110824,000000,2333.86,2388.97,2280.44,2328.87,703.2127715869,0
+SEB.US,D,20110825,000000,2339.68,2349.54,2171.84,2171.84,911.57211131635,0
+SEB.US,D,20110826,000000,2161.97,2255.76,2152.11,2227.13,601.03655691187,0
+SEB.US,D,20110829,000000,2245.91,2319.87,2235.02,2317.79,703.2127715869,0
+SEB.US,D,20110830,000000,2309.28,2310.02,2227.13,2294.24,1319.2752424215,0
+SEB.US,D,20110831,000000,2291.26,2339.88,2223.17,2279.46,1114.9228130716,0
+SEB.US,D,20110901,000000,2226.14,2259.7,2171.84,2173.8,1319.2752424215,0
+SEB.US,D,20110902,000000,2132.37,2171.84,2069.16,2069.16,1421.4514570966,0
+SEB.US,D,20110906,000000,2012.74,2053.3,1949.72,2018.82,911.57211131635,0
+SEB.US,D,20110907,000000,2112.34,2166.9,2016.15,2151.11,1421.4514570966,0
+SEB.US,D,20110908,000000,2137.26,2137.26,2028.7,2028.7,911.57211131635,0
+SEB.US,D,20110909,000000,2006.29,2012.81,1944.8,1946.74,1421.4514570966,0
+SEB.US,D,20110912,000000,1877.68,2023.76,1877.68,1956.65,1014.7500535862,0
+SEB.US,D,20110913,000000,2013.9,2068.17,1957.65,2063.2,1114.9228130716,0
+SEB.US,D,20110914,000000,2066.23,2152.11,2066.23,2136.3,1421.4514570966,0
+SEB.US,D,20110915,000000,2140.25,2206.39,2078.06,2190.6,2328.0149304387,0
+SEB.US,D,20110916,000000,2200.46,2226.13,2073.12,2080.14,1723.9731907423,0
+SEB.US,D,20110919,000000,2056.03,2152.11,2043.51,2103.72,1421.4514570966,0
+SEB.US,D,20110920,000000,2074.12,2122.46,2071.1,2090.04,2227.8421709534,0
+SEB.US,D,20110921,000000,2092.87,2108.8,1996.13,2003.03,1824.1459502275,0
+SEB.US,D,20110922,000000,1949.24,1976.39,1855.96,1906.29,2938.0670357042,0
+SEB.US,D,20110923,000000,1909.54,1938.87,1870.76,1911.22,911.57211131635,0
+SEB.US,D,20110926,000000,1915.76,1925.06,1831.25,1895.36,1925.3204373077,0
+SEB.US,D,20110927,000000,1922.3,1959.61,1896.43,1953.66,2430.1911451137,0
+SEB.US,D,20110928,000000,1954.16,1954.16,1818.02,1818.02,1824.1459502275,0
+SEB.US,D,20110929,000000,1857.92,1954.66,1826.31,1876.49,1523.6276717716,0
+SEB.US,D,20110930,000000,1851.01,1923.06,1778.92,1778.92,2328.0149304387,0
+SEB.US,D,20111003,000000,1733.62,1857.92,1712.79,1730.48,2227.8421709534,0
+SEB.US,D,20111004,000000,1719.7,1752.29,1633.82,1678.25,3542.1087754006,0
+SEB.US,D,20111005,000000,1673.3,1700.96,1643.69,1662.47,2532.3673597887,0
+SEB.US,D,20111006,000000,1665.39,1752.29,1628.87,1734.51,3441.9360159154,0
+SEB.US,D,20111007,000000,1734.51,1769.6,1678.24,1693.03,1523.6276717716,0
+SEB.US,D,20111010,000000,1727.6,1819.42,1722.67,1819.42,1623.8004312569,0
+SEB.US,D,20111011,000000,1803.4,1826.31,1742.42,1762.15,2227.8421709534,0
+SEB.US,D,20111012,000000,1762.15,1885.55,1744.08,1859.9,1523.6276717716,0
+SEB.US,D,20111013,000000,1841.13,1900.37,1807.55,1886.54,806.39071385677,0
+SEB.US,D,20111014,000000,1908.27,1984.26,1902.33,1974.4,1523.6276717716,0
+SEB.US,D,20111017,000000,1954.66,1959.61,1855.93,1855.93,1723.9731907423,0
+SEB.US,D,20111018,000000,1859.9,2048.45,1855.95,2048.45,1319.2752424215,0
+SEB.US,D,20111019,000000,2073.12,2073.12,1984.7,2036.58,1114.9228130716,0
+SEB.US,D,20111020,000000,2048.45,2063.26,1974.41,2008.95,806.39071385677,0
+SEB.US,D,20111021,000000,2043.5,2078.05,2023.76,2072.13,1319.2752424215,0
+SEB.US,D,20111024,000000,2071.13,2117.05,2063.26,2113.61,911.57211131635,0
+SEB.US,D,20111025,000000,2100.77,2100.77,2024.51,2024.74,806.39071385677,0
+SEB.US,D,20111026,000000,2053.11,2073.12,1969.45,2043.5,806.39071385677,0
+SEB.US,D,20111027,000000,2097.18,2285.37,2092.87,2277.47,1925.3204373077,0
+SEB.US,D,20111028,000000,2245.91,2300.2,2173.8,2188.62,1421.4514570966,0
+SEB.US,D,20111031,000000,2171.84,2215.27,2140.75,2169.88,806.39071385677,0
+SEB.US,D,20111101,000000,2142.24,2142.24,2033.63,2038.56,1278.2044110326,0
+SEB.US,D,20111102,000000,2073.13,2142.23,2073.12,2137.26,536.92599084128,0
+SEB.US,D,20111103,000000,2152.11,2179.76,2092.87,2177.77,1045.8036090267,0
+SEB.US,D,20111104,000000,2126.44,2162.95,2033.62,2033.62,1047.8070642163,0
+SEB.US,D,20111107,000000,2072.78,2083,1949.71,2062.26,1468.5326540547,0
+SEB.US,D,20111108,000000,2074.12,2138.26,2056.35,2107.66,1251.1577659715,0
+SEB.US,D,20111109,000000,2048.45,2063.26,1954.66,1971.48,2595.4761982645,0
+SEB.US,D,20111110,000000,1994.16,2038.33,1964.53,2020.79,974.68094979209,0
+SEB.US,D,20111111,000000,2042.53,2152.11,2042.53,2146.18,1305.2510560937,0
+SEB.US,D,20111114,000000,2137.26,2161.97,2102.64,2108.65,1059.8277953546,0
+SEB.US,D,20111115,000000,2107.66,2137.26,2058.3,2119.34,1080.8640748466,0
+SEB.US,D,20111116,000000,2105.71,2105.71,2033.62,2035.64,864.49091435825,0
+SEB.US,D,20111117,000000,2035.64,2048.44,1994.16,2023.46,1082.8675300362,0
+SEB.US,D,20111118,000000,2112.63,2132.37,2043.5,2084.96,659.13675741336,0
+SEB.US,D,20111121,000000,2052.38,2052.38,1964.53,1968.84,1029.775967509,0
+SEB.US,D,20111122,000000,1974.5,1984.27,1893.47,1893.47,1239.1370348333,0
+SEB.US,D,20111123,000000,1887.16,1887.16,1810.5,1834.47,1710.9507320092,0
+SEB.US,D,20111125,000000,1830.04,1895.43,1830.04,1851.26,395.68239996698,0
+SEB.US,D,20111128,000000,1974.46,1977.74,1853.94,1871.74,1006.7362328274,0
+SEB.US,D,20111129,000000,1867.83,1875.62,1802.64,1811.49,710.22486475086,0
+SEB.US,D,20111130,000000,1826.31,1983.99,1821.41,1983.99,2871.953014444,0
+SEB.US,D,20111201,000000,1999.08,2004,1915.16,1925.06,1628.8090692312,0
+SEB.US,D,20111202,000000,1951.7,1955.31,1925.06,1938.83,539.93117362584,0
+SEB.US,D,20111205,000000,1959.75,2022.16,1947.73,2022.16,1526.6328545561,0
+SEB.US,D,20111206,000000,2024.41,2029.7,1974.42,1994.12,653.12639184424,0
+SEB.US,D,20111207,000000,2033.62,2033.62,1919.11,1924.18,1110.9159026922,0
+SEB.US,D,20111208,000000,1919.35,1934.9,1875.69,1880.86,1073.8519816825,0
+SEB.US,D,20111209,000000,1885.7,2004,1885.7,1999.08,977.68613257665,0
+SEB.US,D,20111212,000000,1972.43,1972.43,1911.23,1937.71,635.09529513689,0
+SEB.US,D,20111213,000000,1907.27,1979.35,1907.27,1920.4,816.40798980529,0
+SEB.US,D,20111214,000000,1906.29,2032.09,1900.38,2017.55,1301.2441457143,0
+SEB.US,D,20111215,000000,2031.68,2031.68,1954.66,1970.38,1108.9124475024,0
+SEB.US,D,20111216,000000,2004,2070.91,2004,2043.5,1877.2375127548,0
+SEB.US,D,20111219,000000,2051.4,2089.01,1939.86,1949.72,1227.1163036951,0
+SEB.US,D,20111220,000000,1996.35,2073.12,1986.24,2062.26,846.45981765089,0
+SEB.US,D,20111221,000000,2044.49,2053.36,1999.08,2016.43,445.76877970964,0
+SEB.US,D,20111222,000000,2023.76,2053.36,2004,2050.43,344.59429262948,0
+SEB.US,D,20111223,000000,2063.26,2093.85,2053.36,2086.94,493.85170426259,0
+SEB.US,D,20111227,000000,2062.92,2088.9,1974.4,2061.11,347.59947541404,0
+SEB.US,D,20111228,000000,2039.56,2048.45,1979.35,1986.24,423.73077262287,0
+SEB.US,D,20111229,000000,1992.03,2043.46,1989.23,2038.51,312.53900959418,0
+SEB.US,D,20111230,000000,2038.51,2038.51,1997.23,2009.95,283.48890934343,0
+SEB.US,D,20120103,000000,2055.36,2142.2,2053.36,2112.59,700.20758880234,0
+SEB.US,D,20120104,000000,2089.89,2089.89,1974.4,1996.13,981.69304295606,0
+SEB.US,D,20120105,000000,1984.27,1989.18,1939.86,1954.66,1733.9904666907,0
+SEB.US,D,20120106,000000,1948.26,1948.26,1873.73,1886.74,1093.8865335797,0
+SEB.US,D,20120109,000000,1893.12,1929.99,1870.76,1894.45,895.54446979869,0
+SEB.US,D,20120110,000000,1923.7,1934.9,1885.43,1895.43,1153.9901892708,0
+SEB.US,D,20120111,000000,1892.63,1910.24,1856.93,1871.74,965.66540143842,0
+SEB.US,D,20120112,000000,1868.77,1885.55,1827.33,1838.1,1181.0368343318,0
+SEB.US,D,20120113,000000,1826.31,1861.19,1811.63,1829.98,715.23350272513,0
+SEB.US,D,20120117,000000,1825.33,1906.07,1781.89,1875.69,2643.5591228174,0
+SEB.US,D,20120118,000000,1875.69,1934.9,1875.69,1882.8,1599.7589689804,0
+SEB.US,D,20120119,000000,1902.33,1908.27,1876.68,1882.04,492.84997666774,0
+SEB.US,D,20120120,000000,1891.48,1915.16,1847.11,1865.79,810.39762423618,0
+SEB.US,D,20120123,000000,1864.35,1910.24,1858.91,1885.55,430.74286578684,0
+SEB.US,D,20120124,000000,1881.16,1905.31,1875.69,1880.61,977.68613257665,0
+SEB.US,D,20120125,000000,1873.73,1928.02,1870.76,1909.26,951.64121511047,0
+SEB.US,D,20120126,000000,1914.16,1920.1,1887.05,1910.24,798.37689309794,0
+SEB.US,D,20120127,000000,1901.37,1946.74,1890.68,1941.5,638.10047792145,0
+SEB.US,D,20120130,000000,1928.51,1944.8,1900.37,1916.15,573.98991185084,0
+SEB.US,D,20120131,000000,1926.05,1939.84,1890.48,1916.67,1089.8796232002,0
+SEB.US,D,20120201,000000,1941.83,1952.67,1915.16,1934.9,1714.9576423886,0
+SEB.US,D,20120202,000000,1935.4,1974.4,1934.9,1973.32,994.71550168915,0
+SEB.US,D,20120203,000000,2000.53,2042.53,1986.24,2033.85,1720.9680079576,0
+SEB.US,D,20120206,000000,2026.15,2053.36,2015.85,2051.42,328.56665111183,0
+SEB.US,D,20120207,000000,2057.33,2061.02,2019.8,2037.87,507.87589059053,0
+SEB.US,D,20120208,000000,2033.63,2048.45,2025.74,2045.95,642.10738830085,0
+SEB.US,D,20120209,000000,2043.5,2052.38,2028.7,2028.7,241.41635035961,0
+SEB.US,D,20120210,000000,2019.8,2027.08,1955.65,1983.34,773.33370322661,0
+SEB.US,D,20120213,000000,1988.82,1988.82,1939.86,1975.39,747.28878576044,0
+SEB.US,D,20120214,000000,1952.67,1964.53,1922.08,1938.87,691.19204044866,0
+SEB.US,D,20120215,000000,1949.71,1954.66,1933.92,1949.71,566.97781868687,0
+SEB.US,D,20120216,000000,1954.66,1974.4,1944.8,1972.43,443.76532451994,0
+SEB.US,D,20120217,000000,1999.5,2010.95,1959.61,2003.59,957.65158067959,0
+SEB.US,D,20120221,000000,1997.22,2004,1964.58,1990.2,439.75841414052,0
+SEB.US,D,20120222,000000,1978.37,1978.37,1944.8,1944.8,598.03137412731,0
+SEB.US,D,20120223,000000,1954.66,1975.62,1934.95,1975.62,420.72558983831,0
+SEB.US,D,20120224,000000,1976.39,1976.39,1939.88,1945.79,303.5234612405,0
+SEB.US,D,20120227,000000,1940.5,1959.61,1920.1,1934.22,234.40425719563,0
+SEB.US,D,20120228,000000,1937.87,1960.59,1922.08,1958.62,425.73422781258,0
+SEB.US,D,20120229,000000,1954.75,1954.75,1880.61,1888.62,1262.176769515,0
+SEB.US,D,20120301,000000,1892.99,1936.87,1880.61,1880.61,786.3561619597,0
+SEB.US,D,20120302,000000,1869.77,1875.69,1836.39,1836.39,977.68613257665,0
+SEB.US,D,20120305,000000,1836.18,1889.49,1818.45,1885.47,695.19895082807,0
+SEB.US,D,20120306,000000,1855.11,1875.69,1828.29,1828.29,754.3008789244,0
+SEB.US,D,20120307,000000,1843.1,1880.61,1839.16,1875.69,373.64439288021,0
+SEB.US,D,20120308,000000,1831.25,1891.5,1831.25,1884.57,478.8257903398,0
+SEB.US,D,20120309,000000,1880.48,1883.57,1860.87,1883.57,733.26459943249,0
+SEB.US,D,20120312,000000,1875.69,1925.06,1861.45,1866.8,710.22486475086,0
+SEB.US,D,20120313,000000,1890.48,1919.11,1873.75,1919.11,514.88798375451,0
+SEB.US,D,20120314,000000,1924.06,1934.89,1904.31,1904.31,376.64957566477,0
+SEB.US,D,20120315,000000,1905.29,1929.99,1881.34,1921.09,420.72558983831,0
+SEB.US,D,20120316,000000,1914.57,1924.04,1900.37,1919.11,1164.0074652193,0
+SEB.US,D,20120319,000000,1919.11,1936.87,1893.47,1929.99,725.25077867367,0
+SEB.US,D,20120320,000000,1919.1,1968.47,1915.16,1930.71,720.2421406994,0
+SEB.US,D,20120321,000000,1935.41,1994.16,1935.41,1958.5,919.58593207517,0
+SEB.US,D,20120322,000000,1939.14,1994.41,1904.63,1917.14,2108.6365871658,0
+SEB.US,D,20120323,000000,1921.09,1956.65,1921.09,1944.8,566.97781868687,0
+SEB.US,D,20120326,000000,1964.53,1994.16,1942.86,1993.17,1394.4048120356,0
+SEB.US,D,20120327,000000,1988.22,2023.75,1974.4,1975.39,1570.7088687297,0
+SEB.US,D,20120328,000000,1970.44,2011.92,1970.44,1975.65,643.10911589571,0
+SEB.US,D,20120329,000000,1970.44,1970.44,1935.89,1935.89,574.9916394457,0
+SEB.US,D,20120330,000000,1949.71,1967.15,1925.06,1926.05,879.51682828104,0
+SEB.US,D,20120402,000000,1926.05,1956.65,1915.81,1924.56,1222.1076657208,0
+SEB.US,D,20120403,000000,1930.98,1933.92,1890.48,1902.33,1025.7690571296,0
+SEB.US,D,20120404,000000,1890.13,1895.42,1874.59,1875.69,1497.5827543054,0
+SEB.US,D,20120405,000000,1868.77,1893.47,1853.95,1868.28,725.25077867367,0
+SEB.US,D,20120409,000000,1875.69,1875.69,1831.25,1832.25,1331.2959735599,0
+SEB.US,D,20120410,000000,1838.15,1845.33,1805.26,1805.26,1065.8381609237,0
+SEB.US,D,20120411,000000,1818.57,1844.1,1811.81,1831.83,1350.328797862,0
+SEB.US,D,20120412,000000,1842.12,1868.96,1802.64,1848.99,1175.0264687627,0
+SEB.US,D,20120413,000000,1846.08,1853.96,1805.16,1819.39,780.34579639059,0
+SEB.US,D,20120416,000000,1820.41,1880.61,1819.06,1865.79,508.87761818539,0
+SEB.US,D,20120417,000000,1872.74,1925.06,1865.79,1896.42,609.0503776707,0
+SEB.US,D,20120418,000000,1891.98,1909.57,1867.78,1879.37,649.11948146483,0
+SEB.US,D,20120419,000000,1877.68,1877.68,1823.38,1826.56,919.58593207517,0
+SEB.US,D,20120420,000000,1857.92,1890.48,1846.23,1851.3,796.37343790824,0
+SEB.US,D,20120423,000000,1827.91,1863.7,1820.41,1863.68,672.15921614645,0
+SEB.US,D,20120424,000000,1867.78,1885.55,1861.84,1877.9,370.63921009565,0
+SEB.US,D,20120425,000000,1902.33,1931.06,1876.69,1928.99,808.39416904647,0
+SEB.US,D,20120426,000000,1929.74,1972.43,1929,1959.61,618.06592602438,0
+SEB.US,D,20120427,000000,1959.61,1979.35,1959.61,1968.43,1010.7431432068,0
+SEB.US,D,20120430,000000,1972.43,1984.27,1957.66,1964.93,632.09011235232,0
+SEB.US,D,20120501,000000,1955.65,1964.53,1916.38,1934.42,888.53237663472,0
+SEB.US,D,20120502,000000,1922.25,1929.99,1904.87,1921.98,835.4408141075,0
+SEB.US,D,20120503,000000,1928.59,1996.19,1925.06,1974.4,952.64294270533,0
+SEB.US,D,20120504,000000,1969.6,1969.6,1895.45,1906.29,857.47882119427,0
+SEB.US,D,20120507,000000,1888.06,1899.37,1851.34,1875.94,740.27669259646,0
+SEB.US,D,20120508,000000,1872.74,1934.9,1856.08,1928.02,564.97436349716,0
+SEB.US,D,20120509,000000,1910.88,1934.9,1877.68,1923.06,499.86206983171,0
+SEB.US,D,20120510,000000,1931.35,1954.63,1905.29,1929.28,1130.9504545892,0
+SEB.US,D,20120511,000000,1900.04,1944.82,1900.04,1916.54,492.84997666774,0
+SEB.US,D,20120514,000000,1901.37,1943.81,1890.48,1913.05,615.06074323982,0
+SEB.US,D,20120515,000000,1902.43,1932.93,1879.64,1890.48,590.01755336849,0
+SEB.US,D,20120516,000000,1890.48,1929.99,1890.48,1908.01,555.95881514349,0
+SEB.US,D,20120517,000000,1915.16,1939.85,1886.74,1900.3,1010.7431432068,0
+SEB.US,D,20120518,000000,1909.28,1944.75,1890.54,1916.29,1434.4739158297,0
+SEB.US,D,20120521,000000,1923.74,2021.76,1920.11,2021.76,1901.2789750312,0
+SEB.US,D,20120522,000000,2021.76,2036.41,1984.33,1991.69,738.27323740675,0
+SEB.US,D,20120523,000000,1992.3,2008.95,1926.72,1959.61,1194.0592930649,0
+SEB.US,D,20120524,000000,1959.61,1989.22,1932.04,1951.57,518.89489413392,0
+SEB.US,D,20120525,000000,1950.7,1974.4,1938.93,1938.93,513.88625615965,0
+SEB.US,D,20120529,000000,1963.73,1984.17,1929.38,1946.74,507.87589059053,0
+SEB.US,D,20120530,000000,1933.23,1984.27,1933.23,1944.8,694.19722323322,0
+SEB.US,D,20120531,000000,1951.57,1973.61,1918.13,1960.92,1532.6432201253,0
+SEB.US,D,20120601,000000,1925.06,1939.86,1907.27,1915.16,631.08838475747,0
+SEB.US,D,20120604,000000,1916.88,1978.37,1916.88,1971.56,918.58420448032,0
+SEB.US,D,20120605,000000,1964.85,2078.05,1964.85,1984.86,2365.0788514482,0
+SEB.US,D,20120606,000000,2013.91,2028.7,1990.2,2008.95,486.83961109862,0
+SEB.US,D,20120607,000000,2022.55,2073.12,2005.98,2051.96,1049.8105194061,0
+SEB.US,D,20120608,000000,2027.44,2073.12,2027.44,2065.23,773.33370322661,0
+SEB.US,D,20120611,000000,2066.98,2072.93,1986.24,1993.82,738.27323740675,0
+SEB.US,D,20120612,000000,1996.32,1996.32,1966.6,1974.4,1062.8329781392,0
+SEB.US,D,20120613,000000,1973.42,1979.34,1943.17,1944.21,1111.9176302869,0
+SEB.US,D,20120614,000000,1944.28,2038.56,1943.81,2015.89,1072.8502540877,0
+SEB.US,D,20120615,000000,2026.73,2069.28,2004,2068.03,1884.2496059187,0
+SEB.US,D,20120618,000000,2050.93,2067.2,2023.76,2063.26,1167.0126480039,0
+SEB.US,D,20120619,000000,2063.26,2108.65,2009.01,2106.6,896.54619739355,0
+SEB.US,D,20120620,000000,2106.6,2120.48,2068.18,2073.12,516.89143894421,0
+SEB.US,D,20120621,000000,2085.27,2092.87,2009.95,2014.49,545.94153919495,0
+SEB.US,D,20120622,000000,2022.3,2078.05,2013.91,2050.89,1409.4307259583,0
+SEB.US,D,20120625,000000,2033.56,2052.38,2020.79,2038.61,517.89316653907,0
+SEB.US,D,20120626,000000,2047.46,2077.95,2038.56,2064.1,284.49063693829,0
+SEB.US,D,20120627,000000,2077.08,2077.08,2029.51,2077.08,697.20240601778,0
+SEB.US,D,20120628,000000,2063.26,2082.99,2034.61,2080.33,533.92080805672,0
+SEB.US,D,20120629,000000,2133.36,2133.36,2083,2105.69,1320.2769700164,0
+SEB.US,D,20120702,000000,2110.64,2165.9,2082.02,2156.74,636.09702273173,0
+SEB.US,D,20120703,000000,2132.57,2169.87,2098.8,2162.22,551.95190476407,0
+SEB.US,D,20120705,000000,2160.26,2169.88,2125.44,2165.91,544.9398116001,0
+SEB.US,D,20120706,000000,2141.38,2156.05,2107.66,2134.33,965.66540143842,0
+SEB.US,D,20120709,000000,2133.33,2152.11,2112.51,2122.47,384.6633964236,0
+SEB.US,D,20120710,000000,2132.37,2147.16,2075.1,2125.44,296.51136807653,0
+SEB.US,D,20120711,000000,2095.71,2139.93,2095.71,2127.48,466.80505920155,0
+SEB.US,D,20120712,000000,2110.64,2152.34,2092.9,2146.84,872.50473511707,0
+SEB.US,D,20120713,000000,2147.16,2247.87,2112.63,2201.46,681.17476450013,0
+SEB.US,D,20120716,000000,2174.81,2175.79,2174.81,2175.79,200.34551897063,0
+SEB.US,D,20120717,000000,2201.46,2211.33,2154.05,2176.77,407.70313110522,0
+SEB.US,D,20120718,000000,2176.77,2186.66,2167.2,2174.8,413.71349667434,0
+SEB.US,D,20120719,000000,2174.8,2179.76,2134.33,2145.18,543.93808400525,0
+SEB.US,D,20120720,000000,2132.37,2169.88,2127.43,2143.22,868.49782473766,0
+SEB.US,D,20120723,000000,2117.81,2137.26,2102.74,2127.47,719.24041310455,0
+SEB.US,D,20120724,000000,2140.25,2147.16,2117.57,2125.82,345.59602022433,0
+SEB.US,D,20120725,000000,2126.42,2169.88,2124.5,2156.05,414.71522426919,0
+SEB.US,D,20120726,000000,2172.82,2196.53,2149.14,2172.19,345.59602022433,0
+SEB.US,D,20120727,000000,2161.98,2208.38,2161.98,2208.38,378.65303085448,0
+SEB.US,D,20120730,000000,2199.46,2199.46,2150.12,2169.88,297.51309567138,0
+SEB.US,D,20120731,000000,2169.88,2176.77,2169.88,2171.84,255.44053668755,0
+SEB.US,D,20120801,000000,2182.7,2182.7,2107.66,2125.44,1082.8675300362,0
+SEB.US,D,20120802,000000,2106.34,2181.71,2102.74,2162.95,816.40798980529,0
+SEB.US,D,20120803,000000,2190.11,2319.92,2112.63,2297.91,1681.9006317584,0
+SEB.US,D,20120806,000000,2292.25,2292.25,2251.07,2270.9,425.73422781258,0
+SEB.US,D,20120807,000000,2277.25,2310.02,2260.65,2297.36,498.86034223686,0
+SEB.US,D,20120808,000000,2278.46,2279.46,2214.28,2265.7,596.02791893761,0
+SEB.US,D,20120809,000000,2265.7,2305.12,2245.91,2291.95,446.7705073045,0
+SEB.US,D,20120810,000000,2290.71,2290.71,2244.3,2273.55,199.34379137577,0
+SEB.US,D,20120813,000000,2262.65,2270.57,2218.24,2240.83,765.31988246779,0
+SEB.US,D,20120814,000000,2249.84,2260.54,2227.13,2260.54,795.37171031338,0
+SEB.US,D,20120815,000000,2245.91,2280.44,2221.24,2223.17,519.89662172877,0
+SEB.US,D,20120816,000000,2221.22,2223.17,2181.71,2205.03,401.6927655361,0
+SEB.US,D,20120817,000000,2214.28,2240.93,2175.78,2228.5,311.53728199932,0
+SEB.US,D,20120820,000000,2228.5,2245.9,2199.46,2238.96,293.50618529197,0
+SEB.US,D,20120821,000000,2240.93,2240.93,2221.22,2231.13,421.72731743317,0
+SEB.US,D,20120822,000000,2142.23,2198.06,2142.23,2198.06,606.04519488614,0
+SEB.US,D,20120823,000000,2201.46,2201.46,1985.26,2099.64,3574.164058436,0
+SEB.US,D,20120824,000000,2053.36,2084.9,1968.46,1972.23,2081.5899421048,0
+SEB.US,D,20120827,000000,1983.28,2092.84,1965.5,2077.08,1036.788060673,0
+SEB.US,D,20120828,000000,2078.05,2119.5,2061.27,2102.52,680.17303690527,0
+SEB.US,D,20120829,000000,2102.45,2107.68,2058.3,2095.39,981.69304295606,0
+SEB.US,D,20120830,000000,2090.63,2107.66,2087.94,2091.63,228.39389162651,0
+SEB.US,D,20120831,000000,2104.71,2107.66,2062.45,2062.45,590.01755336849,0
+SEB.US,D,20120904,000000,2044.56,2079.05,2023.76,2049.98,1012.7465983965,0
+SEB.US,D,20120905,000000,2067.7,2162.95,2063.26,2161.87,997.72068447371,0
+SEB.US,D,20120906,000000,2166.87,2191.58,2157.04,2191.58,988.70513612003,0
+SEB.US,D,20120907,000000,2191.58,2191.58,2171.84,2183.7,777.34061360603,0
+SEB.US,D,20120910,000000,2176.78,2201.46,2172.29,2196.53,488.84306628832,0
+SEB.US,D,20120911,000000,2242.82,2242.92,2197.28,2227.11,737.2715098119,0
+SEB.US,D,20120912,000000,2239.93,2245.9,2134.78,2178.76,508.87761818539,0
+SEB.US,D,20120913,000000,2175.73,2267.39,2171.84,2252.79,943.62739435165,0
+SEB.US,D,20120914,000000,2269.58,2305.12,2231.08,2249.9,1266.1836798944,0
+SEB.US,D,20120917,000000,2240.93,2253.86,2240.93,2253.86,703.2127715869,0
+SEB.US,D,20120918,000000,2247.05,2260.67,2216.26,2252.79,646.11429868027,0
+SEB.US,D,20120919,000000,2252.79,2291.56,2250.82,2258.71,461.79642122729,0
+SEB.US,D,20120920,000000,2250.82,2265.63,2161.97,2188.18,854.47363840971,0
+SEB.US,D,20120921,000000,2216.26,2251.71,2191.58,2191.58,1671.8833558099,0
+SEB.US,D,20120924,000000,2194.3,2236.01,2181.71,2186.97,765.31988246779,0
+SEB.US,D,20120925,000000,2229.12,2250.81,2147.16,2171.03,832.43563132295,0
+SEB.US,D,20120926,000000,2176.77,2265.63,2166.99,2233.06,701.20931639719,0
+SEB.US,D,20120927,000000,2231.08,2266.61,2221.22,2248.49,1279.2061386275,0
+SEB.US,D,20120928,000000,2240.93,2260.52,2221.32,2231.21,561.9691807126,0
+SEB.US,D,20121001,000000,2245.91,2272.56,2240.93,2260.67,750.293968545,0
+SEB.US,D,20121002,000000,2265.63,2270.47,2245.96,2264.04,519.89662172877,0
+SEB.US,D,20121003,000000,2255.76,2290.3,2226.13,2263.64,505.87243540083,0
+SEB.US,D,20121004,000000,2270.57,2295.23,2265.63,2283.98,452.78087287361,0
+SEB.US,D,20121005,000000,2299.21,2322.9,2290.3,2296.62,493.85170426259,0
+SEB.US,D,20121008,000000,2285.37,2321.9,2275.5,2305.12,519.89662172877,0
+SEB.US,D,20121009,000000,2295.23,2314.98,2250.82,2267.62,553.95535995377,0
+SEB.US,D,20121010,000000,2278.13,2281.43,2250.82,2260.57,475.82060755524,0
+SEB.US,D,20121011,000000,2260.67,2309.03,2250.82,2280.63,563.97263590231,0
+SEB.US,D,20121012,000000,2295.23,2295.23,2255.76,2262.65,395.68239996698,0
+SEB.US,D,20121015,000000,2265.97,2295.23,2252.81,2278.46,393.67894477728,0
+SEB.US,D,20121016,000000,2285.37,2293.24,2255.82,2269.55,322.55628554271,0
+SEB.US,D,20121017,000000,2270.57,2300.2,2265.63,2279.46,238.41116757505,0
+SEB.US,D,20121018,000000,2270.57,2270.67,2234.04,2240.24,781.34752398544,0
+SEB.US,D,20121019,000000,2213.29,2240.93,2206.39,2222.19,565.97609109202,0
+SEB.US,D,20121022,000000,2221.22,2234.03,2202.46,2202.46,386.66685161331,0
+SEB.US,D,20121023,000000,2181.71,2211.33,2171.84,2190.6,635.09529513689,0
+SEB.US,D,20121024,000000,2198.48,2230.98,2165.92,2181.7,728.25596145823,0
+SEB.US,D,20121025,000000,2206.39,2240.93,2192.56,2216.07,375.64784806993,0
+SEB.US,D,20121026,000000,2206.39,2226.13,2201.46,2212.85,470.81196958097,0
+SEB.US,D,20121031,000000,2201.46,2252.14,2181.71,2252.14,1273.1957730583,0
+SEB.US,D,20121101,000000,2260.66,2290.29,2255.76,2284.4,1106.9089923128,0
+SEB.US,D,20121102,000000,2295.23,2298.05,2192.55,2202.56,486.83961109862,0
+SEB.US,D,20121105,000000,2203.45,2311.01,2203.45,2300.14,507.87589059053,0
+SEB.US,D,20121106,000000,2308.08,2361.33,2300.2,2322.9,509.87934578024,0
+SEB.US,D,20121107,000000,2251.04,2312.99,2226.13,2229.12,1197.0644758495,0
+SEB.US,D,20121108,000000,2231.98,2241.92,2207.4,2216.26,466.80505920155,0
+SEB.US,D,20121109,000000,2211.33,2245.91,2202.46,2216.24,248.42844352357,0
+SEB.US,D,20121112,000000,2221.22,2226.13,2181.73,2185.67,295.50964048167,0
+SEB.US,D,20121113,000000,2186.66,2211.33,2186.66,2201.46,169.29196353018,0
+SEB.US,D,20121114,000000,2191.58,2202.44,2172.82,2179.07,390.67376199272,0
+SEB.US,D,20121115,000000,2181.71,2191.58,2149.14,2170.85,360.62193414712,0
+SEB.US,D,20121116,000000,2133.58,2170.85,2133.58,2170.85,400.69103794125,0
+SEB.US,D,20121119,000000,2197.77,2207.39,2089.89,2114.58,1595.752058601,0
+SEB.US,D,20121120,000000,2132.37,2132.37,2058.3,2117.1,587.01237058393,0
+SEB.US,D,20121121,000000,2126.44,2195.81,2080.65,2166.93,457.78951084788,0
+SEB.US,D,20121123,000000,2171.84,2211.33,2171.84,2201.7,61.10538328604,0
+SEB.US,D,20121126,000000,2191.58,2227.42,2189.6,2227.42,371.64093769051,0
+SEB.US,D,20121127,000000,2231.08,2334.72,2226.13,2319.93,957.65158067959,0
+SEB.US,D,20121128,000000,2310.02,2354.49,2299.65,2321.91,592.02100855819,0
+SEB.US,D,20121129,000000,2344.6,2359.43,2302.22,2311,276.47681617946,0
+SEB.US,D,20121130,000000,2300.2,2353.51,2300.2,2330.15,802.38380347736,0
+SEB.US,D,20121203,000000,2393.94,2507.49,2349.54,2500.57,1383.3858084921,0
+SEB.US,D,20121204,000000,2519.34,2564.75,2410.03,2496.66,2623.5245709203,0
+SEB.US,D,20121205,000000,2536.88,2536.88,2339.68,2339.68,1037.7897882679,0
+SEB.US,D,20121206,000000,2349.53,2403.49,2319.93,2384.56,557.96227033319,0
+SEB.US,D,20121207,000000,2408.77,2408.77,2361.96,2374.97,409.70658629493,0
+SEB.US,D,20121210,000000,2388.92,2388.92,2359.44,2372.5,317.54764756844,0
+SEB.US,D,20121211,000000,2369.26,2369.26,2324.88,2349.54,780.34579639059,0
+SEB.US,D,20121212,000000,2352.1,2377.2,2330.78,2357.71,727.25423386337,0
+SEB.US,D,20121213,000000,2369.29,2393.95,2355.48,2379.16,166.28678074562,0
+SEB.US,D,20121214,000000,2391.94,2405.26,2349.54,2389.97,258.4457194721,0
+SEB.US,D,20121217,000000,2379.16,2428.51,2369.26,2419.64,587.01237058393,0
+SEB.US,D,20121218,000000,2433.45,2501.58,2431.42,2486.96,467.80678679641,0
+SEB.US,D,20121219,000000,2492.67,2516.69,2418.65,2422.71,258.4457194721,0
+SEB.US,D,20121220,000000,2424.97,2481.26,2409.77,2451.82,697.20240601778,0
+SEB.US,D,20121221,000000,2645.63,2645.63,2477.85,2517.36,1075.8554368723,0
+SEB.US,D,20121224,000000,2514.11,2603.33,2512.41,2603.33,134.23149771032,0
+SEB.US,D,20121226,000000,2566.98,2585.5,2524.15,2531.15,647.11602627512,0
+SEB.US,D,20121227,000000,2530.65,2538.08,2393.95,2466.55,457.78951084788,0
+SEB.US,D,20121228,000000,2458.12,2486.77,2443.33,2468.02,349.60293060374,0
+SEB.US,D,20121231,000000,2507.49,2616.12,2418.65,2497.52,540.93290122069,0
+SEB.US,D,20130102,000000,2537.1,2700.99,2517.36,2608.82,1174.0247411679,0
+SEB.US,D,20130103,000000,2604.41,2646.68,2517.36,2582.04,148.25568403826,0
+SEB.US,D,20130104,000000,2566.93,2586.46,2563.29,2575.59,196.33860859121,0
+SEB.US,D,20130107,000000,2556.85,2575.24,2482.83,2482.84,276.47681617946,0
+SEB.US,D,20130108,000000,2497.64,2575.95,2485.78,2559.53,241.41635035961,0
+SEB.US,D,20130109,000000,2537.24,2566.73,2520.35,2536.12,228.39389162651,0
+SEB.US,D,20130110,000000,2565.73,2565.73,2524.29,2555.87,67.115748855159,0
+SEB.US,D,20130111,000000,2555.87,2586.46,2511.52,2527.24,240.41462276475,0
+SEB.US,D,20130114,000000,2517.4,2541.74,2504.06,2510.44,157.27123239194,0
+SEB.US,D,20130115,000000,2517.36,2531.61,2468.02,2487.76,488.84306628832,0
+SEB.US,D,20130116,000000,2468.03,2516.73,2468.03,2471.98,210.36279491916,0
+SEB.US,D,20130117,000000,2507.49,2604.21,2493.66,2536.12,409.70658629493,0
+SEB.US,D,20130118,000000,2503.92,2544.03,2497.64,2499.64,205.35415694489,0
+SEB.US,D,20130122,000000,2493.12,2548.61,2472.96,2521.63,492.84997666774,0
+SEB.US,D,20130123,000000,2521.3,2542,2474.09,2500.59,458.79123844273,0
+SEB.US,D,20130124,000000,2640.74,2640.74,2477.88,2505.84,504.87070780597,0
+SEB.US,D,20130125,000000,2513.41,2551.18,2488.21,2529.36,241.41635035961,0
+SEB.US,D,20130128,000000,2542.04,2591.37,2507.16,2591.09,756.30433411411,0
+SEB.US,D,20130129,000000,2591.38,2665.35,2567.19,2664.44,750.293968545,0
+SEB.US,D,20130130,000000,2635.84,2714.81,2588.45,2605.93,628.08320197291,0
+SEB.US,D,20130131,000000,2649.41,2685.21,2614.57,2668.73,735.26805462219,0
+SEB.US,D,20130201,000000,2644.28,2709.8,2617.07,2650.77,436.75323135596,0
+SEB.US,D,20130204,000000,2592.38,2686.17,2592.38,2632.2,329.56837870667,0
+SEB.US,D,20130205,000000,2633.88,2704.91,2625.93,2679.91,541.93462881554,0
+SEB.US,D,20130206,000000,2674.29,2713.85,2624.63,2702,410.70831388978,0
+SEB.US,D,20130207,000000,2685.17,2689.81,2640.16,2665.37,200.34551897063,0
+SEB.US,D,20130208,000000,2680.24,2714.82,2665.45,2682.02,456.78778325303,0
+SEB.US,D,20130211,000000,2704.91,2704.91,2669.53,2683.02,146.25222884856,0
+SEB.US,D,20130212,000000,2695.05,2754.3,2685.75,2712.86,517.89316653907,0
+SEB.US,D,20130213,000000,2725.17,2763.17,2720.72,2758.21,168.29023593532,0
+SEB.US,D,20130214,000000,2762.19,2821.44,2759.21,2812.53,513.88625615965,0
+SEB.US,D,20130215,000000,2838.19,2838.19,2766.16,2794.57,289.49927491255,0
+SEB.US,D,20130219,000000,2813.5,2838.23,2798.72,2813.52,264.45608504122,0
+SEB.US,D,20130220,000000,2821.43,2847.07,2759.21,2759.21,677.16785412071,0
+SEB.US,D,20130221,000000,2768.37,2783.93,2734.53,2744.41,157.27123239194,0
+SEB.US,D,20130222,000000,2754.3,2770.1,2730.6,2747.4,235.40598479049,0
+SEB.US,D,20130225,000000,2719.75,2739.49,2609.53,2609.53,484.83615590892,0
+SEB.US,D,20130226,000000,2650.64,2722.7,2645.68,2693.06,962.66021865386,0
+SEB.US,D,20130227,000000,2695.06,2781.96,2692.59,2764.15,418.72213464861,0
+SEB.US,D,20130228,000000,2749.37,2824.37,2724.67,2816.47,471.81369717582,0
+SEB.US,D,20130301,000000,2778.98,2798.24,2769.12,2786.35,207.3576121346,0
+SEB.US,D,20130304,000000,2786.89,2801.7,2737.23,2778.98,395.68239996698,0
+SEB.US,D,20130305,000000,2754.3,2795.55,2754.3,2770.33,377.65130325963,0
+SEB.US,D,20130306,000000,2795.98,2798.71,2770.33,2788.83,526.90871489274,0
+SEB.US,D,20130307,000000,2764.17,2838.23,2734.53,2797.71,861.48573157369,0
+SEB.US,D,20130308,000000,2789.18,2816.01,2764.18,2779.84,837.44426929722,0
+SEB.US,D,20130311,000000,2781.17,2808.58,2773.98,2790.79,476.82233515009,0
+SEB.US,D,20130312,000000,2778.98,2791.78,2764.17,2764.19,148.25568403826,0
+SEB.US,D,20130313,000000,2766.31,2792.78,2766.31,2792.78,200.34551897063,0
+SEB.US,D,20130314,000000,2787.39,2828.31,2775.07,2821.43,506.87416299569,0
+SEB.US,D,20130315,000000,2799.01,2828.31,2772.98,2793.76,467.80678679641,0
+SEB.US,D,20130318,000000,2783.93,2807.13,2754.3,2760.46,259.44744706696,0
+SEB.US,D,20130319,000000,2778.69,2896.45,2764.33,2813.42,906.56347334208,0
+SEB.US,D,20130320,000000,2823.4,2833.29,2783.93,2813.47,139.24013568458,0
+SEB.US,D,20130321,000000,2790.07,2813.52,2757.22,2766.17,246.42498833387,0
+SEB.US,D,20130322,000000,2786.4,2793.76,2761.57,2767.14,635.09529513689,0
+SEB.US,D,20130325,000000,2772.97,2772.97,2739.49,2759.21,174.30060150444,0
+SEB.US,D,20130326,000000,2769.12,2769.12,2739.5,2760.09,161.27814277135,0
+SEB.US,D,20130327,000000,2736.53,2868.8,2734.53,2845.06,253.43708149784,0
+SEB.US,D,20130328,000000,2844.12,2844.12,2764.16,2764.16,442.76359692508,0
+SEB.US,D,20130401,000000,2798.71,2798.77,2700.99,2734.53,540.93290122069,0
+SEB.US,D,20130402,000000,2758.03,2762.65,2675.29,2680.23,460.79469363243,0
+SEB.US,D,20130403,000000,2688.66,2813.51,2665.45,2711.82,1022.763874345,0
+SEB.US,D,20130404,000000,2739.49,2769.11,2714.82,2756.26,206.35588453975,0
+SEB.US,D,20130405,000000,2685.21,2733.55,2685.21,2706.58,235.40598479049,0
+SEB.US,D,20130408,000000,2690.11,2743.83,2646.93,2723.68,320.552830353,0
+SEB.US,D,20130409,000000,2710.01,2759.21,2703.7,2747.25,530.91562527216,0
+SEB.US,D,20130410,000000,2734.78,2757.22,2714.82,2730.55,549.94844957437,0
+SEB.US,D,20130411,000000,2730.13,2734.53,2718.88,2726,163.28159796106,0
+SEB.US,D,20130412,000000,2714.82,2728.63,2702.57,2713.85,364.62884452654,0
+SEB.US,D,20130415,000000,2704.91,2704.91,2630.93,2645.16,779.34406879573,0
+SEB.US,D,20130416,000000,2668.36,2685.21,2651.63,2677.28,379.65475844933,0
+SEB.US,D,20130417,000000,2680.24,2680.24,2627.91,2633.76,625.07801918835,0
+SEB.US,D,20130418,000000,2635.84,2653.6,2616.12,2639.76,338.58392706036,0
+SEB.US,D,20130419,000000,2640.74,2695.06,2630.91,2670.21,413.71349667434,0
+SEB.US,D,20130422,000000,2641.94,2677.78,2616.12,2653.16,503.86898021113,0
+SEB.US,D,20130423,000000,2665.45,2704.91,2665.45,2693.09,320.552830353,0
+SEB.US,D,20130424,000000,2690.11,2749.36,2662.72,2662.72,178.30751188386,0
+SEB.US,D,20130425,000000,2656.57,2692.67,2656.57,2677.28,505.87243540083,0
+SEB.US,D,20130426,000000,2666.55,2744.11,2636.82,2665.44,495.8551594523,0
+SEB.US,D,20130429,000000,2679.71,2700,2665.45,2690.11,278.48027136917,0
+SEB.US,D,20130430,000000,2618.61,2711.84,2618.61,2710.84,374.64612047507,0
+SEB.US,D,20130501,000000,2702.95,2723.13,2571.66,2589.68,774.33543082147,0
+SEB.US,D,20130502,000000,2608.97,2692.09,2596.47,2689.14,487.84133869348,0
+SEB.US,D,20130503,000000,2703.93,2736.53,2703.93,2728.09,324.55974073241,0
+SEB.US,D,20130506,000000,2728.09,2783.93,2669.14,2709.86,259.44744706696,0
+SEB.US,D,20130507,000000,2705.91,2753.45,2617.07,2742.45,178.30751188386,0
+SEB.US,D,20130508,000000,2752.32,2789.74,2730.7,2789.74,572.98818425598,0
+SEB.US,D,20130509,000000,2729.73,2800.7,2729.73,2776.04,580.00027741996,0
+SEB.US,D,20130510,000000,2760.31,2788.83,2716.8,2738.49,171.29541871988,0
+SEB.US,D,20130513,000000,2763.07,2783.93,2685.22,2703.91,573.98991185084,0
+SEB.US,D,20130514,000000,2710.79,2744.4,2705.92,2732.21,400.69103794125,0
+SEB.US,D,20130515,000000,2714.92,2745.71,2709.86,2730.6,433.7480485714,0
+SEB.US,D,20130516,000000,2729.63,2758.22,2675.3,2685.21,209.3610673243,0
+SEB.US,D,20130517,000000,2690.01,2709.85,2652.61,2655.55,578.9985498251,0
+SEB.US,D,20130520,000000,2657.64,2703.93,2645.78,2673.32,594.02446374791,0
+SEB.US,D,20130521,000000,2674.3,2674.3,2645.68,2645.69,434.74977616626,0
+SEB.US,D,20130522,000000,2646.68,2680.24,2623.12,2627.91,383.66166882875,0
+SEB.US,D,20130523,000000,2616.12,2691.1,2607.19,2636.82,342.59083743977,0
+SEB.US,D,20130524,000000,2674.24,2674.24,2635.84,2665.45,187.32306023753,0
+SEB.US,D,20130528,000000,2691.1,2762.19,2682.22,2747.23,673.1609437413,0
+SEB.US,D,20130529,000000,2725.65,2725.65,2705.91,2710.85,201.34724656547,0
+SEB.US,D,20130530,000000,2734.48,2739.49,2710.92,2731.59,230.39734681622,0
+SEB.US,D,20130531,000000,2723.68,2729.63,2671.4,2720.01,927.599752834,0
+SEB.US,D,20130603,000000,2677.28,2677.28,2572.66,2610.15,1930.329075282,0
+SEB.US,D,20130604,000000,2621.02,2724.67,2483.57,2724.67,3357.7908979477,0
+SEB.US,D,20130605,000000,2695.06,2704.91,2626.91,2631.65,1737.9973770701,0
+SEB.US,D,20130606,000000,2625.93,2668.47,2537.06,2568.71,1089.8796232002,0
+SEB.US,D,20130607,000000,2581.56,2601.27,2514.4,2561.57,879.51682828104,0
+SEB.US,D,20130610,000000,2568.92,2623.98,2542.04,2614.17,1092.8848059848,0
+SEB.US,D,20130611,000000,2596.36,2662.5,2586.46,2637.81,599.03310172217,0
+SEB.US,D,20130612,000000,2659.51,2712.11,2616.12,2637.72,448.7739624942,0
+SEB.US,D,20130613,000000,2645.68,2678.26,2636.82,2665.45,519.89662172877,0
+SEB.US,D,20130614,000000,2675.29,2675.29,2580.06,2626.77,369.63748250081,0
+SEB.US,D,20130617,000000,2636.87,2677.96,2633.01,2657.88,346.59774781918,0
+SEB.US,D,20130618,000000,2667.44,2714.81,2665.45,2714.81,383.66166882875,0
+SEB.US,D,20130619,000000,2715.92,2733.54,2701.29,2702.79,343.59256503462,0
+SEB.US,D,20130620,000000,2679.24,2695.27,2630.91,2640.78,897.5479249884,0
+SEB.US,D,20130621,000000,2640.74,2729.63,2568.71,2605.2,1257.1681315407,0
+SEB.US,D,20130624,000000,2606.71,2661.5,2571.84,2580.57,977.68613257665,0
+SEB.US,D,20130625,000000,2601.27,2680.23,2584.76,2662.5,909.56865612664,0
+SEB.US,D,20130626,000000,2665.45,2675.27,2628.91,2643.49,277.47854377432,0
+SEB.US,D,20130627,000000,2655.55,2719.74,2619.06,2660.35,662.14194019792,0
+SEB.US,D,20130628,000000,2639.03,2724.67,2630.91,2673.32,1918.3083441438,0
+SEB.US,D,20130701,000000,2670.4,2747.38,2611.15,2681.65,903.55829055751,0
+SEB.US,D,20130702,000000,2680.24,2722.7,2673.32,2690.16,503.86898021113,0
+SEB.US,D,20130703,000000,2675.29,2719.74,2675.29,2695.06,237.40943998019,0
+SEB.US,D,20130705,000000,2725.9,2737.51,2714.82,2730.28,195.33688099636,0
+SEB.US,D,20130708,000000,2730.28,2776,2730.28,2759.24,417.72040705375,0
+SEB.US,D,20130709,000000,2764.17,2764.17,2705.98,2724.95,529.9138976773,0
+SEB.US,D,20130710,000000,2717.26,2729.63,2705.13,2718.74,465.80333160671,0
+SEB.US,D,20130711,000000,2754.21,2783.92,2733.55,2768.11,384.6633964236,0
+SEB.US,D,20130712,000000,2784.91,2787.87,2719.84,2736.93,248.42844352357,0
+SEB.US,D,20130715,000000,2721.7,2778.97,2721.7,2775.88,145.2505012537,0
+SEB.US,D,20130716,000000,2756.26,2778.98,2719.74,2767.14,232.40080200593,0
+SEB.US,D,20130717,000000,2774,2839.73,2774,2837.22,550.95017716921,0
+SEB.US,D,20130718,000000,2837.22,2877.69,2837.22,2875.62,400.69103794125,0
+SEB.US,D,20130719,000000,2765.52,2876.7,2765.52,2866.79,237.40943998019,0
+SEB.US,D,20130722,000000,2876.7,2887.24,2824.62,2885.92,268.46299542064,0
+SEB.US,D,20130723,000000,2873.74,2894.5,2830.31,2857.91,426.73595540743,0
+SEB.US,D,20130724,000000,2862.9,2862.9,2798.71,2823.4,272.46990580005,0
+SEB.US,D,20130725,000000,2837.78,2887.56,2798.71,2854.02,313.54073718903,0
+SEB.US,D,20130726,000000,2835.74,2856.98,2768.34,2806.66,149.25741163311,0
+SEB.US,D,20130729,000000,2797.99,2798.72,2726.67,2734.87,623.07456399864,0
+SEB.US,D,20130730,000000,2764.17,2861.91,2751.84,2795.74,172.29714631474,0
+SEB.US,D,20130731,000000,2813.17,2838.23,2779.37,2783.93,201.34724656547,0
+SEB.US,D,20130801,000000,2774,2833.23,2746.4,2823.4,321.55455794785,0
+SEB.US,D,20130802,000000,2822.55,2881.5,2789.82,2869.78,160.2764151765,0
+SEB.US,D,20130805,000000,2860.44,2910.52,2828.34,2907.3,222.3835260574,0
+SEB.US,D,20130806,000000,2892.45,2892.49,2813.69,2822.09,118.20385619267,0
+SEB.US,D,20130807,000000,2808.59,2833.29,2798.71,2809.58,278.48027136917,0
+SEB.US,D,20130808,000000,2823.4,2862.85,2804.02,2862.85,406.70140351037,0
+SEB.US,D,20130809,000000,2838.23,2862.9,2801.84,2801.84,154.26604960739,0
+SEB.US,D,20130812,000000,2813.52,2838.23,2795.9,2817.12,179.30923947871,0
+SEB.US,D,20130813,000000,2828.32,2843.12,2786.89,2818.45,186.32133264268,0
+SEB.US,D,20130814,000000,2809.58,2827.97,2777.99,2793.77,328.56665111183,0
+SEB.US,D,20130815,000000,2798.71,2808.59,2764.17,2764.17,438.75668654567,0
+SEB.US,D,20130816,000000,2771.17,2821.43,2764.17,2764.18,180.31096707356,0
+SEB.US,D,20130819,000000,2764.17,2786.84,2682.91,2684.26,520.89834932362,0
+SEB.US,D,20130820,000000,2690.11,2764.07,2690.11,2762.99,156.26950479709,0
+SEB.US,D,20130821,000000,2729.63,2788.83,2729.63,2735.53,157.27123239194,0
+SEB.US,D,20130822,000000,2719.74,2784.4,2702.17,2784.4,79.136479993397,0
+SEB.US,D,20130823,000000,2792.78,2802.55,2717.75,2798.69,126.2176769515,0
+SEB.US,D,20130826,000000,2788.83,2800.03,2739.49,2762.19,130.2245873309,0
+SEB.US,D,20130827,000000,2741.43,2749.37,2656.43,2656.43,429.74113819199,0
+SEB.US,D,20130828,000000,2680.24,2696.96,2667.45,2669.67,116.20040100296,0
+SEB.US,D,20130829,000000,2663.62,2724.67,2663.47,2716.79,273.4716333949,0
+SEB.US,D,20130830,000000,2714.82,2724.52,2596.36,2645.68,381.65821363904,0
+SEB.US,D,20130903,000000,2667.75,2700.98,2632.89,2670.63,232.40080200593,0
+SEB.US,D,20130904,000000,2666.55,2707.33,2616.12,2690.12,294.50791288682,0
+SEB.US,D,20130905,000000,2695.06,2695.06,2646.68,2673.32,401.6927655361,0
+SEB.US,D,20130906,000000,2675.93,2695.06,2625.93,2675.23,215.37143289342,0
+SEB.US,D,20130909,000000,2690.36,2714.82,2689.15,2711.94,235.40598479049,0
+SEB.US,D,20130910,000000,2717.54,2724.67,2692.09,2719.08,274.47336098976,0
+SEB.US,D,20130911,000000,2714.82,2727.65,2696.18,2712.86,226.3904364368,0
+SEB.US,D,20130912,000000,2737.51,2737.51,2645.71,2714.82,187.32306023753,0
+SEB.US,D,20130913,000000,2730.6,2735.53,2711.86,2728.5,84.145117967662,0
+SEB.US,D,20130916,000000,2739.49,2800.7,2721.71,2787.85,379.65475844933,0
+SEB.US,D,20130917,000000,2774,2788.83,2739.49,2787.54,282.48718174858,0
+SEB.US,D,20130918,000000,2801.7,2801.7,2725.65,2795.7,322.55628554271,0
+SEB.US,D,20130919,000000,2809.58,2823.4,2767.64,2769.15,165.28505315077,0
+SEB.US,D,20130920,000000,2749.37,2794.76,2721.7,2794.76,535.92426324642,0
+SEB.US,D,20130923,000000,2778.98,2778.98,2713.02,2772.96,773.33370322661,0
+SEB.US,D,20130924,000000,2769.13,2769.13,2716.8,2717.78,480.8292455295,0
+SEB.US,D,20130925,000000,2714.82,2756.25,2714.82,2751.35,218.37661567798,0
+SEB.US,D,20130926,000000,2768.64,2773.43,2734.54,2769.11,114.19694581325,0
+SEB.US,D,20130927,000000,2762.18,2764.17,2729.63,2761.12,109.18830783899,0
+SEB.US,D,20130930,000000,2714.82,2759.2,2676.29,2712.86,1174.0247411679,0
+SEB.US,D,20131001,000000,2708.87,2764.17,2708.87,2764.03,165.28505315077,0
+SEB.US,D,20131002,000000,2726.65,2749.22,2687.18,2723.68,337.58219946551,0
+SEB.US,D,20131003,000000,2700,2706.98,2619.06,2678.26,705.2162267766,0
+SEB.US,D,20131004,000000,2685.21,2721.7,2685.21,2700.99,107.18485264929,0
+SEB.US,D,20131007,000000,2655.55,2717.74,2650.65,2690.11,304.52518883535,0
+SEB.US,D,20131008,000000,2694.81,2798.07,2661.2,2661.2,940.62221156709,0
+SEB.US,D,20131009,000000,2661.58,2709.86,2661.58,2675.29,369.63748250081,0
+SEB.US,D,20131010,000000,2733.22,2744.41,2704.91,2739.48,361.62366174198,0
+SEB.US,D,20131011,000000,2744.4,2785.91,2700,2785.91,370.63921009565,0
+SEB.US,D,20131014,000000,2749.37,2811.54,2729.63,2783.94,246.42498833387,0
+SEB.US,D,20131015,000000,2783.93,2801.62,2741.97,2767.15,344.59429262948,0
+SEB.US,D,20131016,000000,2779.17,2783.93,2745.61,2752.33,225.38870884196,0
+SEB.US,D,20131017,000000,2726.75,2774,2726.75,2762.05,254.43880909269,0
+SEB.US,D,20131018,000000,2778.98,2791.78,2739.58,2791.76,479.82751793464,0
+SEB.US,D,20131021,000000,2774,2812.53,2751.2,2764.58,569.98300147143,0
+SEB.US,D,20131022,000000,2791.77,2791.77,2754.3,2759.21,259.44744706696,0
+SEB.US,D,20131023,000000,2740.77,2802.73,2740.77,2783.01,402.69449313096,0
+SEB.US,D,20131024,000000,2802.63,2821.43,2784.96,2806.66,199.34379137577,0
+SEB.US,D,20131025,000000,2812.53,2838.23,2801.7,2838.22,147.25395644341,0
+SEB.US,D,20131028,000000,2841,2853,2822.56,2825.36,271.4681782052,0
+SEB.US,D,20131029,000000,2818.47,2848.07,2803.66,2803.66,257.44399187726,0
+SEB.US,D,20131030,000000,2789.97,2838.17,2745.49,2808.59,144.24877365885,0
+SEB.US,D,20131031,000000,2808.38,2854,2665.45,2695.06,369.63748250081,0
+SEB.US,D,20131101,000000,2697.03,2729.63,2665.45,2719.74,600.03482931703,0
+SEB.US,D,20131104,000000,2712.71,2739.49,2698.15,2698.98,414.71522426919,0
+SEB.US,D,20131105,000000,2704.91,2749.12,2686.36,2734.53,243.41980554931,0
+SEB.US,D,20131106,000000,2724.67,2734.53,2695.06,2696.14,187.32306023753,0
+SEB.US,D,20131107,000000,2706.88,2711.86,2641.25,2665.45,917.58247688546,0
+SEB.US,D,20131108,000000,2690.11,2728.63,2685.21,2727.68,366.63229971625,0
+SEB.US,D,20131111,000000,2700,2709.86,2645.72,2680.24,391.67548958758,0
+SEB.US,D,20131112,000000,2679.24,2689.51,2643.92,2685.26,508.87761818539,0
+SEB.US,D,20131113,000000,2666.45,2743.43,2657.54,2729.63,279.48199896402,0
+SEB.US,D,20131114,000000,2713.85,2715.31,2693.77,2706.83,101.17448708017,0
+SEB.US,D,20131115,000000,2701.37,2715.81,2685.31,2700.99,176.30405669416,0
+SEB.US,D,20131118,000000,2690.11,2714.82,2645.68,2666.45,505.87243540083,0
+SEB.US,D,20131119,000000,2666.6,2678.26,2640.74,2665.45,447.77223489935,0
+SEB.US,D,20131120,000000,2670.4,2692.09,2635.84,2678.46,374.64612047507,0
+SEB.US,D,20131121,000000,2685.21,2710.46,2677.28,2694.08,463.79987641699,0
+SEB.US,D,20131122,000000,2686.19,2734.49,2685.21,2734.49,424.73250021773,0
+SEB.US,D,20131125,000000,2690.11,2734.53,2685.23,2703.83,236.40771238534,0
+SEB.US,D,20131126,000000,2714.87,2754.26,2701.14,2742.95,430.74286578684,0
+SEB.US,D,20131127,000000,2754.3,2808.58,2754.26,2800.45,889.53410422958,0
+SEB.US,D,20131129,000000,2803.76,2845.8,2753.32,2788.83,237.40943998019,0
+SEB.US,D,20131202,000000,2764.17,2774.7,2724.67,2724.67,399.6893103464,0
+SEB.US,D,20131203,000000,2719.74,2719.74,2666.5,2695.06,823.42008296927,0
+SEB.US,D,20131204,000000,2679.24,2724.61,2679.24,2704.92,287.49581972285,0
+SEB.US,D,20131205,000000,2696.38,2736.53,2692.1,2736.53,704.21449918174,0
+SEB.US,D,20131206,000000,2750.41,2775.99,2728.64,2739.22,465.80333160671,0
+SEB.US,D,20131209,000000,2754.3,2768.9,2715.31,2718.74,249.43017111843,0
+SEB.US,D,20131210,000000,2744.41,2744.41,2676.3,2680.24,398.68758275154,0
+SEB.US,D,20131211,000000,2690.11,2709.86,2675.29,2675.32,381.65821363904,0
+SEB.US,D,20131212,000000,2685.21,2719.74,2677.31,2678.64,317.54764756844,0
+SEB.US,D,20131213,000000,2695.05,2721.98,2690.11,2712.86,274.47336098976,0
+SEB.US,D,20131216,000000,2715.24,2737.51,2707.87,2735.73,232.40080200593,0
+SEB.US,D,20131217,000000,2735.73,2739.49,2709.86,2722.26,385.66512401845,0
+SEB.US,D,20131218,000000,2706.88,2722.7,2700,2717.8,584.00718779937,0
+SEB.US,D,20131219,000000,2709.86,2719.74,2688.17,2688.17,270.46645061034,0
+SEB.US,D,20131220,000000,2695.06,2739.49,2690.11,2713.83,1131.9521821841,0
+SEB.US,D,20131223,000000,2738.5,2738.5,2704.91,2737.4,270.46645061034,0
+SEB.US,D,20131224,000000,2738.49,2764.17,2719.75,2761.18,115.19867340811,0
+SEB.US,D,20131226,000000,2742.45,2776,2739.49,2768.14,245.42326073901,0
+SEB.US,D,20131227,000000,2774,2774.82,2719.74,2732.6,192.3316982118,0
+SEB.US,D,20131230,000000,2715.81,2734.53,2704.91,2719.74,182.31442226327,0
+SEB.US,D,20131231,000000,2731.59,2762.19,2715.53,2759.18,229.39561922136,0
+SEB.US,D,20140102,000000,2748.37,2749.37,2715.81,2726.75,159.27468758165,0
+SEB.US,D,20140103,000000,2744.41,2757.22,2710.5,2735.53,322.55628554271,0
+SEB.US,D,20140106,000000,2740.96,2740.96,2665.45,2665.45,581.00200501481,0
+SEB.US,D,20140107,000000,2690.11,2717.77,2684.22,2711.85,323.55801313756,0
+SEB.US,D,20140108,000000,2714.82,2729.62,2665.45,2665.45,767.32333765749,0
+SEB.US,D,20140109,000000,2680.18,2680.18,2625.93,2638.8,506.87416299569,0
+SEB.US,D,20140110,000000,2630.91,2655.55,2591.38,2622.05,875.50991790163,0
+SEB.US,D,20140113,000000,2590.79,2596.36,2360.43,2504.53,1304.2493284988,0
+SEB.US,D,20140114,000000,2527.96,2587.45,2522.32,2587.39,313.54073718903,0
+SEB.US,D,20140115,000000,2587.45,2710.76,2550.72,2585.39,310.53555440446,0
+SEB.US,D,20140116,000000,2588.42,2616.12,2557.7,2596.36,465.80333160671,0
+SEB.US,D,20140117,000000,2586.46,2628.71,2586.46,2601.27,254.43880909269,0
+SEB.US,D,20140121,000000,2606.2,2630.92,2571.66,2611.48,338.58392706036,0
+SEB.US,D,20140122,000000,2606.2,2629.06,2591.38,2607.19,250.43189871328,0
+SEB.US,D,20140123,000000,2583.53,2599.83,2542.55,2547.99,452.78087287361,0
+SEB.US,D,20140124,000000,2585.49,2585.49,2520.35,2557.88,778.34234120088,0
+SEB.US,D,20140127,000000,2557.88,2586.46,2518.59,2521.35,423.73077262287,0
+SEB.US,D,20140128,000000,2532.16,2591.38,2532.16,2579.56,437.75495895082,0
+SEB.US,D,20140129,000000,2567.24,2577.58,2498.89,2500.84,361.62366174198,0
+SEB.US,D,20140130,000000,2542.04,2583.23,2537.45,2552.9,346.59774781918,0
+SEB.US,D,20140131,000000,2503.52,2541.89,2488.79,2517.36,465.80333160671,0
+SEB.US,D,20140203,000000,2517.35,2537.1,2480.83,2496.66,749.29224095014,0
+SEB.US,D,20140204,000000,2512.42,2536.12,2499.63,2499.63,343.59256503462,0
+SEB.US,D,20140205,000000,2508.47,2532.16,2474.93,2489.29,861.48573157369,0
+SEB.US,D,20140206,000000,2507.49,2550.21,2482.81,2509.48,863.48918676339,0
+SEB.US,D,20140207,000000,2551.91,2551.91,2489.72,2496.66,633.09183994717,0
+SEB.US,D,20140210,000000,2472.96,2494.56,2423.57,2423.57,1846.1839573143,0
+SEB.US,D,20140211,000000,2419.64,2497.64,2418.66,2497.64,305.5269164302,0
+SEB.US,D,20140212,000000,2497.64,2524.97,2472.96,2481.83,325.56146832727,0
+SEB.US,D,20140213,000000,2472.96,2517.36,2472.96,2514.4,138.23840808973,0
+SEB.US,D,20140214,000000,2503.67,2542.04,2492.97,2538.56,131.22631492576,0
+SEB.US,D,20140218,000000,2479.09,2561.78,2479.04,2520.33,203.35070175519,0
+SEB.US,D,20140219,000000,2520.33,2522.17,2498.64,2506.54,395.68239996698,0
+SEB.US,D,20140220,000000,2512.91,2523.28,2494.66,2520.33,351.60638579344,0
+SEB.US,D,20140221,000000,2495.81,2527.24,2494.63,2516.38,514.88798375451,0
+SEB.US,D,20140224,000000,2522.32,2537.1,2492.67,2508.47,374.64612047507,0
+SEB.US,D,20140225,000000,2507.49,2517.46,2420.62,2496.75,793.36825512368,0
+SEB.US,D,20140226,000000,2511.44,2541.05,2497.14,2534.14,292.50445769711,0
+SEB.US,D,20140227,000000,2531.14,2566.73,2505.51,2524.28,236.40771238534,0
+SEB.US,D,20140228,000000,2514.4,2542.04,2502.55,2502.58,228.39389162651,0
+SEB.US,D,20140303,000000,2479.83,2492.66,2453.2,2468.02,990.70859130975,0
+SEB.US,D,20140304,000000,2517.36,2583.52,2507.49,2578.16,840.44945208178,0
+SEB.US,D,20140305,000000,2519.36,2586.46,2519.36,2586.46,275.47508858461,0
+SEB.US,D,20140306,000000,2580.47,2593.32,2537.11,2554.84,324.55974073241,0
+SEB.US,D,20140307,000000,2546.99,2607.19,2543.04,2587.54,334.57701668095,0
+SEB.US,D,20140310,000000,2546.99,2616.09,2546.99,2606.2,301.52000605079,0
+SEB.US,D,20140311,000000,2605.2,2605.2,2470.01,2502.6,768.32506525235,0
+SEB.US,D,20140312,000000,2505.5,2611.09,2492.68,2611.09,312.53900959418,0
+SEB.US,D,20140313,000000,2596.11,2624.93,2546.99,2567.7,428.73941059714,0
+SEB.US,D,20140314,000000,2572.01,2613.14,2562.32,2577.58,203.35070175519,0
+SEB.US,D,20140317,000000,2580.59,2639.76,2580.59,2621.02,160.2764151765,0
+SEB.US,D,20140318,000000,2576.67,2656.69,2566.72,2642.63,321.55455794785,0
+SEB.US,D,20140319,000000,2645.68,2653.2,2550.95,2567.57,398.68758275154,0
+SEB.US,D,20140320,000000,2575.58,2643.72,2558.93,2637.81,537.92771843613,0
+SEB.US,D,20140321,000000,2625.93,2660.49,2609.9,2655.35,382.65994123389,0
+SEB.US,D,20140324,000000,2660.27,2660.27,2599.35,2603.24,506.87416299569,0
+SEB.US,D,20140325,000000,2617.07,2630.23,2591.3,2630.23,157.27123239194,0
+SEB.US,D,20140326,000000,2654.59,2655.16,2532.28,2535.69,356.61502376772,0
+SEB.US,D,20140327,000000,2512.42,2563.75,2492.67,2541.05,647.11602627512,0
+SEB.US,D,20140328,000000,2534.14,2578.53,2523.55,2559.3,273.4716333949,0
+SEB.US,D,20140331,000000,2556.85,2600.27,2542.04,2587.89,492.84997666774,0
+SEB.US,D,20140401,000000,2579.37,2596.36,2547.01,2594.36,561.9691807126,0
+SEB.US,D,20140402,000000,2576.58,2591.38,2566.74,2586.46,367.6340273111,0
+SEB.US,D,20140403,000000,2578.57,2592.36,2551.91,2561.78,181.31269466842,0
+SEB.US,D,20140404,000000,2576.6,2576.6,2487.76,2512.42,578.9985498251,0
+SEB.US,D,20140407,000000,2497.64,2537.16,2470.01,2482.89,770.32852044205,0
+SEB.US,D,20140408,000000,2511.43,2527.24,2477.85,2485.54,1150.9850064862,0
+SEB.US,D,20140409,000000,2497.64,2527.24,2480.83,2515.4,686.18340247439,0
+SEB.US,D,20140410,000000,2488.87,2515.4,2481.41,2481.41,863.48918676339,0
+SEB.US,D,20140411,000000,2477.83,2491.7,2444.43,2460.11,740.27669259646,0
+SEB.US,D,20140414,000000,2470.05,2515.4,2467.77,2506.49,936.61530118767,0
+SEB.US,D,20140415,000000,2522.01,2527.23,2472.97,2480.58,438.75668654567,0
+SEB.US,D,20140416,000000,2468.04,2497.83,2467.77,2473.15,700.20758880234,0
+SEB.US,D,20140417,000000,2502.55,2502.55,2472.97,2486.52,155.26777720223,0
+SEB.US,D,20140421,000000,2481.89,2507.14,2468.41,2492.67,594.02446374791,0
+SEB.US,D,20140422,000000,2509.45,2542.04,2487.76,2519.28,364.62884452654,0
+SEB.US,D,20140423,000000,2502.55,2526.68,2481.32,2497.3,471.81369717582,0
+SEB.US,D,20140424,000000,2477.85,2507.26,2477.85,2487.76,59.101928096335,0
+SEB.US,D,20140425,000000,2478,2506.47,2443.34,2443.34,282.48718174858,0
+SEB.US,D,20140428,000000,2457.13,2487.76,2457.13,2458.65,808.39416904647,0
+SEB.US,D,20140429,000000,2482,2492.67,2404.38,2444.58,858.48054878913,0
+SEB.US,D,20140430,000000,2428.51,2452.21,2374.49,2406.78,1025.7690571296,0
+SEB.US,D,20140501,000000,2443.33,2463.06,2369.26,2370.18,1623.8004312569,0
+SEB.US,D,20140502,000000,2418.65,2418.65,2319.94,2349.56,1961.3826307225,0
+SEB.US,D,20140505,000000,2418.65,2418.65,2321.07,2410.72,976.6844049818,0
+SEB.US,D,20140506,000000,2408.8,2408.8,2355.48,2370.27,1054.8191573804,0
+SEB.US,D,20140507,000000,2361.51,2382.12,2319.93,2340.17,364.62884452654,0
+SEB.US,D,20140508,000000,2355.48,2367.77,2319.93,2325.87,279.48199896402,0
+SEB.US,D,20140509,000000,2347.9,2416.13,2320.31,2416.13,341.58910984492,0
+SEB.US,D,20140512,000000,2479.83,2680.24,2479.83,2612.82,4099.069318139,0
+SEB.US,D,20140513,000000,2601.77,2643.71,2591.38,2606.2,1027.7725123193,0
+SEB.US,D,20140514,000000,2645.67,2645.67,2577.59,2577.59,978.6878601715,0
+SEB.US,D,20140515,000000,2582.72,2615.12,2581.56,2581.56,1499.5862094952,0
+SEB.US,D,20140516,000000,2611.14,2611.14,2581.56,2587.04,686.18340247439,0
+SEB.US,D,20140519,000000,2596.36,2615.99,2581.56,2596.97,540.93290122069,0
+SEB.US,D,20140520,000000,2602.27,2616.11,2581.56,2581.56,1031.7794226987,0
+SEB.US,D,20140521,000000,2581.61,2600.28,2579.56,2590.34,601.03655691187,0
+SEB.US,D,20140522,000000,2596.36,2597.36,2586.45,2591.38,412.71176907949,0
+SEB.US,D,20140523,000000,2587.45,2613.7,2576.58,2613.7,438.75668654567,0
+SEB.US,D,20140527,000000,2612.21,2704.91,2607.19,2698.03,702.21104399204,0
+SEB.US,D,20140528,000000,2665.5,2724.67,2665.5,2671.39,513.88625615965,0
+SEB.US,D,20140529,000000,2665.45,2685.2,2650.65,2685.2,568.98127387658,0
+SEB.US,D,20140530,000000,2675.29,2691.31,2651.26,2660.35,1828.1528606069,0
+SEB.US,D,20140602,000000,2724.67,2849.06,2655.55,2847.76,2993.1620534211,0
+SEB.US,D,20140603,000000,2841.16,2880.65,2817.46,2853.01,7280.5561593925,0
+SEB.US,D,20140604,000000,2853,2872.75,2849.41,2871.77,797.37516550309,0
+SEB.US,D,20140605,000000,2862.89,2901.37,2857.97,2897.44,1069.8450713031,0
+SEB.US,D,20140606,000000,2877.69,2891.5,2867.84,2887.56,1929.3273476871,0
+SEB.US,D,20140609,000000,2888.55,2888.55,2846.47,2870.44,573.98991185084,0
+SEB.US,D,20140610,000000,2861.91,2902.36,2848.07,2867.82,1163.0057376245,0
+SEB.US,D,20140611,000000,2843.12,2883.62,2833.29,2882.63,3279.6561455491,0
+SEB.US,D,20140612,000000,2882.63,2898.41,2862.99,2890.52,1958.3774479378,0
+SEB.US,D,20140613,000000,2863.88,2941.86,2862.9,2895.95,671.15748855159,0
+SEB.US,D,20140616,000000,2873.93,2902.32,2847.07,2860.92,294.50791288682,0
+SEB.US,D,20140617,000000,2843.12,2882.43,2833.3,2875.1,372.64266528537,0
+SEB.US,D,20140618,000000,2866.03,2892.49,2838.24,2892.49,432.74632097655,0
+SEB.US,D,20140619,000000,2911.2,2911.2,2860.93,2860.93,363.62711693168,0
+SEB.US,D,20140620,000000,2909.98,2950.73,2835.64,2855.16,895.54446979869,0
+SEB.US,D,20140623,000000,2848.16,2901.36,2848.16,2892.5,395.68239996698,0
+SEB.US,D,20140624,000000,2902.44,3079.42,2902.44,2907.5,841.45117967662,0
+SEB.US,D,20140625,000000,2897.47,2985.89,2864.87,2977.57,1706.9438216298,0
+SEB.US,D,20140626,000000,2967.99,2968.48,2887.57,2910.78,520.89834932362,0
+SEB.US,D,20140627,000000,2931.68,3042.63,2897.45,3030.17,1697.9282732761,0
+SEB.US,D,20140630,000000,3030.71,3030.71,2964.58,2981.62,389.67203439786,0
+SEB.US,D,20140701,000000,3035.65,3057.96,2971.49,3057.96,760.31124449352,0
+SEB.US,D,20140702,000000,3040.22,3045.5,2936.93,2978.8,1118.929723451,0
+SEB.US,D,20140703,000000,2978.48,3005.09,2941.87,2959.72,129.22285973606,0
+SEB.US,D,20140707,000000,2977.26,2991.21,2941.86,2967.51,362.62538933683,0
+SEB.US,D,20140708,000000,2942.08,2971.48,2928.14,2950.73,712.22831994057,0
+SEB.US,D,20140709,000000,2973.46,2976.42,2957.18,2969.38,350.6046581986,0
+SEB.US,D,20140710,000000,2912.26,2941.84,2877.69,2877.69,284.49063693829,0
+SEB.US,D,20140711,000000,2912.25,2912.25,2877.69,2891.5,585.00891539423,0
+SEB.US,D,20140714,000000,2895.49,2920.13,2883.2,2888.55,297.51309567138,0
+SEB.US,D,20140715,000000,2893.49,2908.28,2876.71,2898.78,574.9916394457,0
+SEB.US,D,20140716,000000,2905.34,2912.25,2872.75,2882.98,434.74977616626,0
+SEB.US,D,20140717,000000,2867.67,2886.4,2823.46,2884.68,619.06765361924,0
+SEB.US,D,20140718,000000,2855.53,2896.96,2833.3,2895.49,634.09356754203,0
+SEB.US,D,20140721,000000,2895.48,2895.48,2848.17,2876.7,214.36970529857,0
+SEB.US,D,20140722,000000,2868.2,2892.49,2838.23,2859.67,352.6081133883,0
+SEB.US,D,20140723,000000,2871.76,2891.11,2843.12,2882.71,516.89143894421,0
+SEB.US,D,20140724,000000,2892.49,2912.25,2838.23,2862.9,310.53555440446,0
+SEB.US,D,20140725,000000,2848.07,2930.01,2838.23,2895.49,245.42326073901,0
+SEB.US,D,20140728,000000,2843.12,2927.04,2843.12,2867.82,138.23840808973,0
+SEB.US,D,20140729,000000,2912.25,2927.04,2833.29,2841.16,336.58047187065,0
+SEB.US,D,20140730,000000,2872.75,2912.25,2862.9,2882.63,240.41462276475,0
+SEB.US,D,20140731,000000,2853,2907.3,2803.89,2815.5,565.97609109202,0
+SEB.US,D,20140801,000000,2862.9,2887.57,2793.76,2808.59,228.39389162651,0
+SEB.US,D,20140804,000000,2887.57,2887.57,2786.9,2813.51,247.42671592872,0
+SEB.US,D,20140805,000000,2862.9,2870.78,2788.83,2843.12,658.1350298185,0
+SEB.US,D,20140806,000000,2838.23,2862.9,2769.12,2803.66,193.33342580665,0
+SEB.US,D,20140807,000000,2813.52,2838.23,2788.83,2793.76,203.35070175519,0
+SEB.US,D,20140808,000000,2813.52,2860.92,2786.9,2860.92,351.60638579344,0
+SEB.US,D,20140811,000000,2862.9,2886.68,2828.32,2872.95,133.22977011546,0
+SEB.US,D,20140812,000000,2857.96,2886.67,2857.96,2863.44,213.36797770372,0
+SEB.US,D,20140813,000000,2867.82,2887.57,2853,2887.57,141.24359087429,0
+SEB.US,D,20140814,000000,2852.96,2882.63,2844.12,2864.78,140.24186327944,0
+SEB.US,D,20140815,000000,2909.28,2913.71,2877.64,2892.49,163.28159796106,0
+SEB.US,D,20140818,000000,2912.25,2935.83,2902.36,2935.83,238.41116757505,0
+SEB.US,D,20140819,000000,2946.8,2946.8,2862.9,2945.8,148.25568403826,0
+SEB.US,D,20140820,000000,2941.86,2951.73,2862.9,2902.36,103.17794226987,0
+SEB.US,D,20140821,000000,2897.29,2897.29,2818.45,2862.9,217.37488808312,0
+SEB.US,D,20140822,000000,2855,2861.9,2838.25,2859.63,78.134752398544,0
+SEB.US,D,20140825,000000,2860.92,2862.9,2836.34,2848.07,219.37834327284,0
+SEB.US,D,20140826,000000,2838.23,2854.99,2823.4,2843.84,296.51136807653,0
+SEB.US,D,20140827,000000,2851,2851,2828.32,2849.53,47.081196958097,0
+SEB.US,D,20140828,000000,2833.29,2838.22,2821.46,2825.18,127.21940454634,0
+SEB.US,D,20140829,000000,2813.52,2862.9,2813.52,2862.16,205.35415694489,0
+SEB.US,D,20140902,000000,2872.79,2885.61,2842.13,2884.12,409.70658629493,0
+SEB.US,D,20140903,000000,2862.9,2862.9,2837.73,2848.07,295.50964048167,0
+SEB.US,D,20140904,000000,2862.8,2887.57,2848.07,2872.68,814.40453461559,0
+SEB.US,D,20140905,000000,2872.68,2874.71,2820.67,2821.85,359.62020655227,0
+SEB.US,D,20140908,000000,2828.32,2838.23,2821.43,2823.89,336.58047187065,0
+SEB.US,D,20140909,000000,2848.07,2857.86,2823.4,2832.31,244.42153314417,0
+SEB.US,D,20140910,000000,2821.44,2848.06,2810.61,2810.61,376.64957566477,0
+SEB.US,D,20140911,000000,2823.4,2833.04,2805.86,2822.4,124.21422176179,0
+SEB.US,D,20140912,000000,2816.48,2818.36,2799.72,2811.75,272.46990580005,0
+SEB.US,D,20140915,000000,2813.47,2813.47,2768.14,2768.14,278.48027136917,0
+SEB.US,D,20140916,000000,2774.48,2797.22,2718.82,2777.85,317.54764756844,0
+SEB.US,D,20140917,000000,2774,2777.99,2734.53,2735.53,104.17966986473,0
+SEB.US,D,20140918,000000,2749.37,2769.12,2724.67,2729.63,169.29196353018,0
+SEB.US,D,20140919,000000,2716.79,2754.3,2503.06,2628.56,1092.8848059848,0
+SEB.US,D,20140922,000000,2616.11,2625.93,2566.78,2571.66,518.89489413392,0
+SEB.US,D,20140923,000000,2566.73,2621.02,2421.11,2448.4,851.46845562516,0
+SEB.US,D,20140924,000000,2507.5,2564.73,2507.47,2536.96,493.85170426259,0
+SEB.US,D,20140925,000000,2528.22,2586.46,2492.67,2503.52,1258.1698591355,0
+SEB.US,D,20140926,000000,2517.36,2591.38,2517.36,2591.38,171.29541871988,0
+SEB.US,D,20140929,000000,2611.04,2714.82,2571.66,2673.37,363.62711693168,0
+SEB.US,D,20140930,000000,2700,2737.51,2640.73,2640.73,694.19722323322,0
+SEB.US,D,20141001,000000,2665.21,2665.21,2566.73,2572.66,522.90180451333,0
+SEB.US,D,20141002,000000,2566.73,2664.02,2566.73,2591.28,606.04519488614,0
+SEB.US,D,20141003,000000,2581.46,2638.8,2581.46,2616.12,987.70340852519,0
+SEB.US,D,20141006,000000,2639.53,2645.68,2616.12,2631.9,131.22631492576,0
+SEB.US,D,20141007,000000,2618.61,2640.24,2601.32,2616.12,148.25568403826,0
+SEB.US,D,20141008,000000,2640.74,2764.17,2621.02,2717.32,349.60293060374,0
+SEB.US,D,20141009,000000,2739.49,2750.37,2625.93,2643.72,201.34724656547,0
+SEB.US,D,20141010,000000,2616.12,2660.5,2607.07,2611.15,250.43189871328,0
+SEB.US,D,20141013,000000,2617.07,2715.81,2616.12,2689.06,253.43708149784,0
+SEB.US,D,20141014,000000,2690.11,2887.57,2640.74,2887.57,404.69794832066,0
+SEB.US,D,20141015,000000,2793.76,2898.1,2591.88,2877.69,809.39589664133,0
+SEB.US,D,20141016,000000,2798.71,2918.16,2778.98,2905.34,395.68239996698,0
+SEB.US,D,20141017,000000,2892.49,2931.97,2823.45,2884.6,214.36970529857,0
+SEB.US,D,20141020,000000,2862.9,2901.7,2779.96,2901.7,454.78432806332,0
+SEB.US,D,20141021,000000,2922.13,2941.86,2892.6,2941.86,171.29541871988,0
+SEB.US,D,20141022,000000,2939.66,2939.66,2764.17,2778.98,185.31960504783,0
+SEB.US,D,20141023,000000,2801.69,2892.49,2777.99,2892.49,267.46126782578,0
+SEB.US,D,20141024,000000,2892.41,2898.41,2764.17,2802.69,634.09356754203,0
+SEB.US,D,20141027,000000,2795.74,2857.96,2727.65,2798.69,105.18139745958,0
+SEB.US,D,20141028,000000,2783.93,2956.66,2783.93,2955.59,397.6858551567,0
+SEB.US,D,20141029,000000,2959.84,2959.84,2843.12,2951.73,219.37834327284,0
+SEB.US,D,20141030,000000,2912.25,3004.05,2843.12,2891.86,410.70831388978,0
+SEB.US,D,20141031,000000,2966.53,3060.33,2922.13,3033.54,485.83788350376,0
+SEB.US,D,20141103,000000,2953.71,3010.97,2930.03,3010.97,414.71522426919,0
+SEB.US,D,20141104,000000,2987.27,3206.94,2986.28,3172.49,320.552830353,0
+SEB.US,D,20141105,000000,3208.43,3247.88,3158.06,3207.28,313.54073718903,0
+SEB.US,D,20141106,000000,3163.98,3435.45,3086,3435.45,499.86206983171,0
+SEB.US,D,20141107,000000,3386.16,3651.65,3381.31,3598.33,816.40798980529,0
+SEB.US,D,20141110,000000,3603.28,3603.28,3336.07,3553.94,740.27669259646,0
+SEB.US,D,20141111,000000,3540.23,3540.23,3396.95,3396.95,504.87070780597,0
+SEB.US,D,20141112,000000,3445.31,3455.23,3356.51,3418.91,184.31787745298,0
+SEB.US,D,20141113,000000,3416.69,3465.08,3400.9,3411.76,255.44053668755,0
+SEB.US,D,20141114,000000,3356.5,3440.4,3356.5,3371.31,182.31442226327,0
+SEB.US,D,20141117,000000,3406.85,3406.85,3307.14,3398.91,185.31960504783,0
+SEB.US,D,20141118,000000,3382.4,3429.53,3308.63,3308.63,502.86725261627,0
+SEB.US,D,20141119,000000,3331.79,3430.52,3308.7,3405.87,444.76705211478,0
+SEB.US,D,20141120,000000,3338.73,3400.87,3338.73,3366.36,221.38179846254,0
+SEB.US,D,20141121,000000,3445.3,3462.11,3430.52,3440.4,105.18139745958,0
+SEB.US,D,20141124,000000,3459.15,3504.58,3455.23,3504.58,164.28332555591,0
+SEB.US,D,20141125,000000,3519.39,3527.27,3489.75,3527.18,288.4975473177,0
+SEB.US,D,20141126,000000,3509.49,3547.01,3507.51,3536.88,183.31614985812,0
+SEB.US,D,20141128,000000,3479.89,3534.2,3405.86,3405.86,145.2505012537,0
+SEB.US,D,20141201,000000,3307.14,3371.31,3258.79,3287.53,289.49927491255,0
+SEB.US,D,20141202,000000,3316.97,3450.26,3307.14,3356.51,564.97436349716,0
+SEB.US,D,20141203,000000,3368.32,3652.64,3368.32,3627.98,1152.988461676,0
+SEB.US,D,20141204,000000,3597.37,3601.3,3526.77,3600.31,253.43708149784,0
+SEB.US,D,20141205,000000,3578.59,3681.26,3529.25,3672.69,578.9985498251,0
+SEB.US,D,20141208,000000,3660.53,4096.9,3660.53,3758.29,1928.3256200922,0
+SEB.US,D,20141209,000000,3758.28,3843.2,3588.48,3836.24,619.06765361924,0
+SEB.US,D,20141210,000000,3723.71,3918.08,3723.71,3771.11,223.38525365224,0
+SEB.US,D,20141211,000000,3776.04,3893.53,3757.3,3859.92,371.64093769051,0
+SEB.US,D,20141212,000000,3827.41,4096.9,3761.25,3766.18,569.98300147143,0
+SEB.US,D,20141215,000000,3736.53,3849.83,3702.01,3712.17,315.54419237874,0
+SEB.US,D,20141216,000000,3776.04,3963.63,3776.04,3938.92,220.38007086768,0
+SEB.US,D,20141217,000000,3948.82,4077.15,3850.08,4064.29,858.48054878913,0
+SEB.US,D,20141218,000000,3998.16,4111.69,3771.9,4092.02,557.96227033319,0
+SEB.US,D,20141219,000000,4109.16,4114.02,3707.93,3707.93,1073.8519816825,0
+SEB.US,D,20141222,000000,3736.53,3998.21,3736.53,3877,435.75150376111,0
+SEB.US,D,20141223,000000,3946.86,3963.52,3800.74,3939.99,408.70485870008,0
+SEB.US,D,20141224,000000,3941.9,3945.88,3850.09,3945.88,70.120931639719,0
+SEB.US,D,20141226,000000,3983.36,4031.6,3948.82,3983.37,143.247046064,0
+SEB.US,D,20141229,000000,3983.4,4047.54,3983.37,4047.54,260.44917466182,0
+SEB.US,D,20141230,000000,3924.15,4102.81,3924.15,4069.25,228.39389162651,0
+SEB.US,D,20141231,000000,4096.9,4192.56,4047.54,4144.22,289.49927491255,0
+SEB.US,D,20150102,000000,4147.23,4159.08,3973.48,4045.8,284.49063693829,0
+SEB.US,D,20150105,000000,4007.76,4077.15,3927.61,4026.8,214.36970529857,0
+SEB.US,D,20150106,000000,3978.43,4072.23,3801.59,3801.59,538.92944603098,0
+SEB.US,D,20150107,000000,3864.5,3899.47,3808.12,3858.95,253.43708149784,0
+SEB.US,D,20150108,000000,3895.33,4079.79,3864.89,4022.87,629.08492956776,0
+SEB.US,D,20150109,000000,4008.41,4022.86,3924.14,3979.69,61.10538328604,0
+SEB.US,D,20150112,000000,3983.36,3998.2,3924.14,3984.33,105.18139745958,0
+SEB.US,D,20150113,000000,3978.43,4118.1,3948.82,4106.97,381.65821363904,0
+SEB.US,D,20150114,000000,4067.26,4067.26,3855.04,3911.71,399.6893103464,0
+SEB.US,D,20150115,000000,3958.67,3958.67,3751.35,3751.36,362.62538933683,0
+SEB.US,D,20150116,000000,3766.18,3864.89,3756.31,3850.08,324.55974073241,0
+SEB.US,D,20150120,000000,3924.14,3924.14,3850.08,3899.47,90.155483536781,0
+SEB.US,D,20150121,000000,3850.07,3869.83,3751.35,3827.41,111.19176302869,0
+SEB.US,D,20150122,000000,3827.43,3933.97,3827.43,3929.09,273.4716333949,0
+SEB.US,D,20150123,000000,3948.82,3948.82,3812.67,3859.94,134.23149771032,0
+SEB.US,D,20150126,000000,3800.72,3948.82,3800.72,3926.14,319.55110275815,0
+SEB.US,D,20150127,000000,3825.41,3924.14,3825.41,3838.53,337.58219946551,0
+SEB.US,D,20150128,000000,3924.14,3924.14,3776.04,3776.04,437.75495895082,0
+SEB.US,D,20150129,000000,3805.15,3874.77,3563.53,3840.23,667.15057817218,0
+SEB.US,D,20150130,000000,3803.75,3825.41,3711.88,3776.03,271.4681782052,0
+SEB.US,D,20150202,000000,3727.78,3850.08,3703.96,3850.08,194.33515340151,0
+SEB.US,D,20150203,000000,3861.94,3908.34,3751.36,3908.34,265.45781263608,0
+SEB.US,D,20150204,000000,3908.34,3919.18,3835.25,3892.54,191.32997061695,0
+SEB.US,D,20150205,000000,3899.47,3938.92,3652.64,3657.6,1170.0178307885,0
+SEB.US,D,20150206,000000,3677.33,3786.64,3637.84,3786.64,518.89489413392,0
+SEB.US,D,20150209,000000,3716.81,3812.6,3716.81,3808.38,256.4422642824,0
+SEB.US,D,20150210,000000,3815.54,3850.08,3776.14,3850.08,445.76877970964,0
+SEB.US,D,20150211,000000,3869.83,3874.44,3825.91,3855.02,386.66685161331,0
+SEB.US,D,20150212,000000,3891.55,3911.28,3865.09,3904.95,271.4681782052,0
+SEB.US,D,20150213,000000,3922.15,3926.13,3826.41,3826.41,151.26086682283,0
+SEB.US,D,20150217,000000,3820.44,3923.89,3776.04,3919.19,230.39734681622,0
+SEB.US,D,20150218,000000,3899.47,3899.47,3810.61,3857.29,444.76705211478,0
+SEB.US,D,20150219,000000,3869.83,3899.47,3787.66,3787.66,307.53037161991,0
+SEB.US,D,20150220,000000,3835.25,3835.25,3756.31,3835.25,274.47336098976,0
+SEB.US,D,20150223,000000,3874.52,3874.52,3677.13,3859.94,249.43017111843,0
+SEB.US,D,20150224,000000,3861.94,3930.05,3850.08,3930.05,208.35933972945,0
+SEB.US,D,20150225,000000,3933.73,3950.78,3850.08,3930.09,284.49063693829,0
+SEB.US,D,20150226,000000,3879.72,3948.82,3850.08,3943.16,241.41635035961,0
+SEB.US,D,20150227,000000,3943.88,3958.67,3907.34,3958.67,380.65648604419,0
+SEB.US,D,20150302,000000,3967.56,4022.86,3949.79,4008.01,400.69103794125,0
+SEB.US,D,20150303,000000,4008.01,4008.01,3869.83,3968.54,1319.2752424215,0
+SEB.US,D,20150304,000000,3968.54,4017.91,3924.15,4017.91,300.51827845594,0
+SEB.US,D,20150305,000000,3998.64,4017.91,3959.65,3996.22,300.51827845594,0
+SEB.US,D,20150306,000000,3996.22,3996.22,3850.09,3869.83,300.51827845594,0
+SEB.US,D,20150309,000000,3865.96,4047.54,3865.96,3987.32,300.51827845594,0
+SEB.US,D,20150310,000000,3938.92,3938.92,3874.77,3887.63,200.34551897063,0
+SEB.US,D,20150311,000000,3885.62,4047.54,3851.01,3930.32,601.03655691187,0
+SEB.US,D,20150312,000000,3947.84,4022.86,3885.62,4022.86,400.69103794125,0
+SEB.US,D,20150313,000000,4012.99,4042.6,3993.23,4042.6,300.51827845594,0
+SEB.US,D,20150316,000000,4047.54,4153.98,4005.06,4136.36,300.51827845594,0
+SEB.US,D,20150317,000000,4136.36,4184.86,4057.46,4158.82,300.51827845594,0
+SEB.US,D,20150318,000000,4156.12,4195.62,4098.89,4195.62,100.17275948531,0
+SEB.US,D,20150319,000000,4174.87,4244.96,4156.12,4240.05,200.34551897063,0
+SEB.US,D,20150320,000000,4233.21,4580.63,4233.11,4580.63,1014.7500535862,0
+SEB.US,D,20150323,000000,4531.67,4531.67,4294.38,4300.23,703.2127715869,0
+SEB.US,D,20150324,000000,4314.09,4358.47,4146.26,4160.06,300.51827845594,0
+SEB.US,D,20150325,000000,4176.86,4237.68,4049.51,4057.38,300.51827845594,0
+SEB.US,D,20150326,000000,4064.65,4190.47,4000.19,4129.45,300.51827845594,0
+SEB.US,D,20150327,000000,4094.92,4143.96,3958.67,4047.54,500.86379742657,0
+SEB.US,D,20150330,000000,4027.79,4175.86,3985.53,4146.26,300.51827845594,0
+SEB.US,D,20150331,000000,4074.22,4171.89,4037.67,4079.1,620.06938121408,0
+SEB.US,D,20150401,000000,4048.51,4096.95,4015.93,4072.23,400.69103794125,0
+SEB.US,D,20150402,000000,4065.27,4182.79,4065.27,4118.55,300.51827845594,0
+SEB.US,D,20150406,000000,4117.6,4177.84,3905.37,3953.72,1114.9228130716,0
+SEB.US,D,20150407,000000,3957.82,3987.52,3810.61,3811.61,574.9916394457,0
+SEB.US,D,20150408,000000,3801.68,3899.47,3766.16,3899.47,300.51827845594,0
+SEB.US,D,20150409,000000,3899.46,3899.47,3769.61,3849.1,357.61675136256,0
+SEB.US,D,20150410,000000,3883.64,3891.42,3769.1,3830.83,100.17275948531,0
+SEB.US,D,20150413,000000,3802.34,3835.25,3731.65,3751.35,601.03655691187,0
+SEB.US,D,20150414,000000,3751.35,3817.95,3706.96,3745.7,300.51827845594,0
+SEB.US,D,20150415,000000,3751.35,3805.66,3667.44,3702.01,779.34406879573,0
+SEB.US,D,20150416,000000,3677.33,3702.05,3605.25,3623.06,537.92771843613,0
+SEB.US,D,20150417,000000,3564.78,3598.33,3337.18,3575.65,1114.9228130716,0
+SEB.US,D,20150420,000000,3583.54,3800.72,3569.92,3798.71,935.61357359282,0
+SEB.US,D,20150421,000000,3793.29,3797.76,3699.6,3700.03,367.6340273111,0
+SEB.US,D,20150422,000000,3702.21,3771.3,3654.62,3729.16,356.61502376772,0
+SEB.US,D,20150423,000000,3702.6,3776.04,3687.19,3750.36,200.34551897063,0
+SEB.US,D,20150424,000000,3732.92,3767.21,3702.01,3766.18,325.56146832727,0
+SEB.US,D,20150427,000000,3766.17,3766.17,3455.23,3741.5,400.69103794125,0
+SEB.US,D,20150428,000000,3740.51,3836.25,3583.54,3836.25,687.18513006925,0
+SEB.US,D,20150429,000000,3781,3800.72,3678.33,3703.97,200.34551897063,0
+SEB.US,D,20150430,000000,3676.35,3706.95,3553.93,3553.93,601.03655691187,0
+SEB.US,D,20150501,000000,3554.18,3642.78,3507.51,3563.79,400.69103794125,0
+SEB.US,D,20150504,000000,3563.78,3563.79,3455.23,3514.45,500.86379742657,0
+SEB.US,D,20150505,000000,3492.72,3529.25,3456.21,3504.58,400.69103794125,0
+SEB.US,D,20150506,000000,3529.25,3573.6,3420.87,3421.9,778.34234120088,0
+SEB.US,D,20150507,000000,3438.44,3504.58,3405.87,3504.58,347.59947541404,0
+SEB.US,D,20150508,000000,3557.88,3598.35,3504.58,3573.65,200.34551897063,0
+SEB.US,D,20150511,000000,3552,3552,3406.85,3444.17,200.34551897063,0
+SEB.US,D,20150512,000000,3438.44,3489.75,3342.68,3367.32,620.06938121408,0
+SEB.US,D,20150513,000000,3352.53,3380.16,3184.59,3232.81,693.19549563836,0
+SEB.US,D,20150514,000000,3266.61,3381.16,3183.7,3351.8,400.69103794125,0
+SEB.US,D,20150515,000000,3395.97,3411.76,3299.53,3347.99,370.63921009565,0
+SEB.US,D,20150518,000000,3355.89,3405.37,3346.6,3356.5,212.36625010886,0
+SEB.US,D,20150519,000000,3405.87,3484.83,3405.87,3415.71,417.72040705375,0
+SEB.US,D,20150520,000000,3443.38,3455.23,3324.61,3430.51,130.2245873309,0
+SEB.US,D,20150521,000000,3411.44,3450.05,3326.86,3380.66,200.34551897063,0
+SEB.US,D,20150522,000000,3341.7,3391.04,3307.14,3354.52,100.17275948531,0
+SEB.US,D,20150526,000000,3283.45,3302.17,3211.34,3211.34,380.65648604419,0
+SEB.US,D,20150527,000000,3272.59,3356.5,3238.01,3303.17,300.51827845594,0
+SEB.US,D,20150528,000000,3295.14,3301.2,3218.75,3284.44,413.71349667434,0
+SEB.US,D,20150529,000000,3299.21,3386.11,3256.79,3386.11,300.51827845594,0
+SEB.US,D,20150601,000000,3420.67,3421.65,3268.13,3289.37,494.85343185744,0
+SEB.US,D,20150602,000000,3307.14,3350.54,3248.97,3295.26,822.41835537441,0
+SEB.US,D,20150603,000000,3346.6,3421.65,3307.14,3394.05,400.69103794125,0
+SEB.US,D,20150604,000000,3405.87,3465.08,3312.06,3339.5,400.69103794125,0
+SEB.US,D,20150605,000000,3324.91,3405.87,3288.39,3397.93,200.34551897063,0
+SEB.US,D,20150608,000000,3424.59,3451.25,3356.51,3450.26,300.51827845594,0
+SEB.US,D,20150609,000000,3415.75,3455.23,3393.21,3430.52,219.37834327284,0
+SEB.US,D,20150610,000000,3456.21,3511.48,3437.38,3470,335.57874427579,0
+SEB.US,D,20150611,000000,3465.08,3504.57,3437.38,3501.78,143.247046064,0
+SEB.US,D,20150612,000000,3425.59,3490.82,3425.59,3472.96,200.34551897063,0
+SEB.US,D,20150615,000000,3455.23,3455.23,3302.18,3302.18,601.03655691187,0
+SEB.US,D,20150616,000000,3286.42,3348.75,3229.9,3290.07,400.69103794125,0
+SEB.US,D,20150617,000000,3295.24,3356.5,3238.03,3307.11,200.34551897063,0
+SEB.US,D,20150618,000000,3286.42,3356.5,3261.21,3344.62,601.03655691187,0
+SEB.US,D,20150619,000000,3435.45,3464.08,3250.87,3254.26,1114.9228130716,0
+SEB.US,D,20150622,000000,3287.39,3405.87,3243.97,3381.24,500.86379742657,0
+SEB.US,D,20150623,000000,3324.91,3504.58,3324.91,3504.58,517.89316653907,0
+SEB.US,D,20150624,000000,3397.93,3538.13,3371.31,3455.34,806.39071385677,0
+SEB.US,D,20150625,000000,3489.87,3627.97,3478.95,3513.45,703.2127715869,0
+SEB.US,D,20150626,000000,3513.45,3613.15,3456.21,3535.18,2735.7180615439,0
+SEB.US,D,20150629,000000,3455.23,3497.65,3359.45,3429.6,500.86379742657,0
+SEB.US,D,20150630,000000,3451.25,3552.96,3436.45,3552.96,287.49581972285,0
+SEB.US,D,20150701,000000,3552.96,3593.43,3514.45,3551.98,300.51827845594,0
+SEB.US,D,20150702,000000,3455.23,3618.09,3455.23,3480.89,300.51827845594,0
+SEB.US,D,20150706,000000,3468.05,3529.25,3438.44,3481.19,300.51827845594,0
+SEB.US,D,20150707,000000,3480.88,3603.28,3446.51,3593.43,200.34551897063,0
+SEB.US,D,20150708,000000,3570.72,3593.42,3457.39,3573.65,100.17275948531,0
+SEB.US,D,20150709,000000,3567.75,3588.43,3406.85,3406.85,300.51827845594,0
+SEB.US,D,20150710,000000,3445.31,3553.93,3445.31,3553.93,200.34551897063,0
+SEB.US,D,20150713,000000,3553.93,3627.97,3479.89,3627.97,100.17275948531,0
+SEB.US,D,20150714,000000,3563.79,3608.13,3489.75,3513.93,243.41980554931,0
+SEB.US,D,20150715,000000,3524.28,3566.54,3494.68,3524.28,189.32651542724,0
+SEB.US,D,20150716,000000,3494.68,3593.43,3494.68,3568.74,200.34551897063,0
+SEB.US,D,20150717,000000,3489.75,3588.48,3465.08,3466.14,400.69103794125,0
+SEB.US,D,20150720,000000,3512.46,3512.46,3313.1,3329.83,806.39071385677,0
+SEB.US,D,20150721,000000,3322.92,3354.52,3241.01,3326.86,703.2127715869,0
+SEB.US,D,20150722,000000,3263.68,3346.6,3263.68,3332.78,100.17275948531,0
+SEB.US,D,20150723,000000,3347.59,3366.36,3260.91,3282.46,200.34551897063,0
+SEB.US,D,20150724,000000,3282.46,3331.79,3268.88,3282.46,300.51827845594,0
+SEB.US,D,20150727,000000,3257.79,3257.79,3208.43,3218.27,100.17275948531,0
+SEB.US,D,20150728,000000,3282.46,3356.5,3247.88,3318.98,200.34551897063,0
+SEB.US,D,20150729,000000,3288.38,3405.87,3282.46,3295.24,100.17275948531,0
+SEB.US,D,20150730,000000,3295.26,3430.52,3233.09,3430.52,300.51827845594,0
+SEB.US,D,20150731,000000,3405.87,3430.52,3330.81,3430.52,400.69103794125,0
+SEB.US,D,20150803,000000,3381.16,3420.67,3288.69,3369.34,209.3610673243,0
+SEB.US,D,20150804,000000,3360.38,3405.87,3317.29,3326.86,100.17275948531,0
+SEB.US,D,20150805,000000,3356.09,3356.09,3208.42,3208.42,200.34551897063,0
+SEB.US,D,20150806,000000,3302.18,3302.18,3233.09,3278.8,240.41462276475,0
+SEB.US,D,20150807,000000,3302.18,3316.98,3277.48,3277.48,100.17275948531,0
+SEB.US,D,20150810,000000,3277.48,3356.5,3269.61,3356.5,500.86379742657,0
+SEB.US,D,20150811,000000,3307.14,3326.85,3259.76,3320.94,304.52518883535,0
+SEB.US,D,20150812,000000,3277.48,3390.06,3269.66,3390.06,300.51827845594,0
+SEB.US,D,20150813,000000,3404.88,3405.71,3270.81,3277.48,200.34551897063,0
+SEB.US,D,20150814,000000,3287.39,3376.23,3282.46,3376.23,200.34551897063,0
+SEB.US,D,20150817,000000,3375.23,3375.23,3279.47,3366.36,200.34551897063,0
+SEB.US,D,20150818,000000,3366.36,3366.36,3279.46,3315.03,200.34551897063,0
+SEB.US,D,20150819,000000,3283.45,3307.14,3262.7,3306.14,200.34551897063,0
+SEB.US,D,20150820,000000,3277.48,3318.98,3267.63,3282.46,300.51827845594,0
+SEB.US,D,20150821,000000,3261.81,3261.81,3054.41,3159.03,806.39071385677,0
+SEB.US,D,20150824,000000,3010.73,3149.14,2814.52,2961.59,495.8551594523,0
+SEB.US,D,20150825,000000,3085.01,3171.89,3015.9,3158.05,400.69103794125,0
+SEB.US,D,20150826,000000,3236.02,3252.83,3159.03,3215.31,300.51827845594,0
+SEB.US,D,20150827,000000,3215.31,3272.59,3109.68,3206.45,400.69103794125,0
+SEB.US,D,20150828,000000,3201.49,3222.47,3133.57,3208.43,200.34551897063,0
+SEB.US,D,20150831,000000,3252.83,3289.37,3208.43,3277.71,400.69103794125,0
+SEB.US,D,20150901,000000,3251.86,3277.27,3050.44,3188.69,1623.8004312569,0
+SEB.US,D,20150902,000000,3253.81,3270.27,3159.03,3270.27,200.34551897063,0
+SEB.US,D,20150903,000000,3216.3,3247.88,3168.92,3189.67,100.17275948531,0
+SEB.US,D,20150904,000000,3122.5,3159.03,3085.01,3108.69,300.51827845594,0
+SEB.US,D,20150908,000000,3109.68,3159.02,3109.68,3134.48,300.51827845594,0
+SEB.US,D,20150909,000000,3298.24,3299.73,3082.31,3085.01,500.86379742657,0
+SEB.US,D,20150910,000000,3080.22,3178.77,3036.73,3158.06,167.28850834047,0
+SEB.US,D,20150911,000000,3099.8,3356.5,3065.26,3290.39,400.69103794125,0
+SEB.US,D,20150914,000000,3258.84,3258.84,3159.03,3213.32,100.17275948531,0
+SEB.US,D,20150915,000000,3187.68,3200.41,3111.88,3158.14,300.51827845594,0
+SEB.US,D,20150916,000000,3168.92,3175.86,3121.04,3134.55,200.34551897063,0
+SEB.US,D,20150917,000000,3109.78,3159.03,3103.76,3121.82,248.42844352357,0
+SEB.US,D,20150918,000000,3060.33,3257.79,3060.33,3257.79,911.57211131635,0
+SEB.US,D,20150921,000000,3163.98,3216.3,3134.36,3134.36,300.51827845594,0
+SEB.US,D,20150922,000000,3037.63,3193.59,3037.63,3159.03,300.51827845594,0
+SEB.US,D,20150923,000000,3202.48,3202.48,3134.36,3134.37,181.31269466842,0
+SEB.US,D,20150924,000000,3159.03,3183.7,3112.66,3182.72,212.36625010886,0
+SEB.US,D,20150925,000000,3145.21,3233.09,2971.49,2971.49,806.39071385677,0
+SEB.US,D,20150928,000000,3010.97,3060.33,2976.42,3002.58,369.63748250081,0
+SEB.US,D,20150929,000000,3030.71,3050.44,2976.42,2976.42,300.51827845594,0
+SEB.US,D,20150930,000000,3010.97,3068.39,2966.53,3039.6,400.69103794125,0
+SEB.US,D,20151001,000000,2995.17,3030.71,2927.04,2933.9,601.03655691187,0
+SEB.US,D,20151002,000000,2912.25,2956.68,2887.57,2956.18,400.69103794125,0
+SEB.US,D,20151005,000000,3006.42,3049.46,2976.91,3035.65,265.45781263608,0
+SEB.US,D,20151006,000000,3060.33,3102.58,2973.46,2980.25,500.86379742657,0
+SEB.US,D,20151007,000000,3010.05,3060.33,2951.73,3015.58,331.57183389639,0
+SEB.US,D,20151008,000000,3050.44,3131.39,3012.99,3080.08,601.03655691187,0
+SEB.US,D,20151009,000000,3107.7,3144.24,3060.4,3138.33,100.17275948531,0
+SEB.US,D,20151012,000000,3139.32,3168.97,3104.74,3168.97,416.7186794589,0
+SEB.US,D,20151013,000000,3139.32,3178.76,3060.33,3079.77,400.69103794125,0
+SEB.US,D,20151014,000000,3107.7,3127.46,2978.39,3003.33,200.34551897063,0
+SEB.US,D,20151015,000000,2994.2,3100.77,2982.34,3100.77,300.51827845594,0
+SEB.US,D,20151016,000000,3109.21,3167.93,3045.5,3115.63,200.34551897063,0
+SEB.US,D,20151019,000000,3134.36,3154.13,3066.37,3129.42,178.30751188386,0
+SEB.US,D,20151020,000000,3112.16,3145.69,3080.08,3127.46,200.34551897063,0
+SEB.US,D,20151021,000000,3127.46,3127.46,3080.08,3093.25,200.34551897063,0
+SEB.US,D,20151022,000000,3092.37,3188.68,3060.33,3160.02,200.34551897063,0
+SEB.US,D,20151023,000000,3139.32,3228.59,3131.41,3228.14,200.34551897063,0
+SEB.US,D,20151026,000000,3211.99,3295.24,3173.87,3228.14,300.51827845594,0
+SEB.US,D,20151027,000000,3211.99,3245.4,3110.68,3154.13,200.34551897063,0
+SEB.US,D,20151028,000000,3140.59,3294.27,3140.59,3294.27,300.51827845594,0
+SEB.US,D,20151029,000000,3269.6,3331.79,3220.1,3220.1,400.69103794125,0
+SEB.US,D,20151030,000000,3193.35,3325.88,3189.19,3324.91,300.51827845594,0
+SEB.US,D,20151102,000000,3320.46,3323.89,3177.58,3226.67,210.36279491916,0
+SEB.US,D,20151103,000000,3193.58,3257.79,3186.7,3247.88,482.8327007192,0
+SEB.US,D,20151104,000000,3213.33,3316.19,3213.33,3282.46,269.46472301549,0
+SEB.US,D,20151105,000000,3259.76,3353.12,3258.79,3349.55,100.17275948531,0
+SEB.US,D,20151106,000000,3291.33,3392.02,3233.1,3308.14,300.51827845594,0
+SEB.US,D,20151109,000000,3255.8,3257.79,3185.69,3188.68,336.58047187065,0
+SEB.US,D,20151110,000000,3181.73,3200.95,2878.81,3181.73,200.34551897063,0
+SEB.US,D,20151111,000000,3025.78,3084.51,2912.25,3035.65,400.69103794125,0
+SEB.US,D,20151112,000000,3012.88,3068.21,2982.35,3001.6,400.69103794125,0
+SEB.US,D,20151113,000000,2986.28,3117.62,2986.28,3042.55,100.17275948531,0
+SEB.US,D,20151116,000000,3015.89,3060.33,2976.42,3055.4,100.17275948531,0
+SEB.US,D,20151117,000000,3012.95,3128.21,2981.35,3109.68,300.51827845594,0
+SEB.US,D,20151118,000000,3109.18,3109.18,2971.5,3015.89,500.86379742657,0
+SEB.US,D,20151119,000000,2995.17,3020.84,2966.53,2985.83,100.17275948531,0
+SEB.US,D,20151120,000000,2964.56,3102.77,2964.56,3045.5,200.34551897063,0
+SEB.US,D,20151123,000000,3045.5,3220.24,3016.99,3208.43,400.69103794125,0
+SEB.US,D,20151124,000000,3184.41,3267.68,3102.8,3217.29,400.69103794125,0
+SEB.US,D,20151125,000000,3217.17,3301.2,3109.68,3271.17,300.51827845594,0
+SEB.US,D,20151127,000000,3257.79,3400.25,3257.58,3396.95,100.17275948531,0
+SEB.US,D,20151130,000000,3442.83,3455.23,3183.7,3257.79,601.03655691187,0
+SEB.US,D,20151201,000000,3218.28,3258.79,3104.74,3112.16,1991.4344585681,0
+SEB.US,D,20151202,000000,3095.85,3133.36,3030.72,3038.62,437.75495895082,0
+SEB.US,D,20151203,000000,3050.44,3078,2983.42,2996.9,425.73422781258,0
+SEB.US,D,20151204,000000,3127.34,3127.34,2981.46,3007.04,300.51827845594,0
+SEB.US,D,20151207,000000,2993.21,3085.06,2993.21,3033.17,400.69103794125,0
+SEB.US,D,20151208,000000,2987.69,3109.68,2986.28,3079.4,210.36279491916,0
+SEB.US,D,20151209,000000,3106.71,3109.69,3011,3109.68,200.34551897063,0
+SEB.US,D,20151210,000000,3131.39,3131.39,3030.71,3042.56,100.17275948531,0
+SEB.US,D,20151211,000000,3022.81,3060.32,2992.2,3011.94,200.34551897063,0
+SEB.US,D,20151214,000000,3001.1,3060.33,2937.24,2979.38,636.09702273173,0
+SEB.US,D,20151215,000000,2983.33,3006.04,2961.6,2991.22,100.17275948531,0
+SEB.US,D,20151216,000000,3034.67,3035.65,2961.6,2974.09,200.34551897063,0
+SEB.US,D,20151217,000000,3119.55,3127.36,2922.13,2928.31,400.69103794125,0
+SEB.US,D,20151218,000000,2848.07,3010.97,2843.12,2902.37,1421.4514570966,0
+SEB.US,D,20151221,000000,2895.48,2988.26,2862.9,2941.86,200.34551897063,0
+SEB.US,D,20151222,000000,2941.86,2989.26,2892.49,2989.26,128.2211321412,0
+SEB.US,D,20151223,000000,2983.26,3009.99,2941.96,2968.51,100.17275948531,0
+SEB.US,D,20151224,000000,2935.94,2991.22,2930.04,2943.84,137.23668049488,0
+SEB.US,D,20151228,000000,2884.61,2961.6,2862.91,2923.12,111.19176302869,0
+SEB.US,D,20151229,000000,2917.41,2936.93,2892.44,2922.08,256.4422642824,0
+SEB.US,D,20151230,000000,2894.49,2912.24,2853,2855,463.79987641699,0
+SEB.US,D,20151231,000000,2897.44,2956.59,2857.7,2857.7,315.54419237874,0
+SEB.US,D,20160104,000000,2843.12,2843.12,2736.77,2774,540.93290122069,0
+SEB.US,D,20160105,000000,2813.52,2813.52,2766.26,2793.76,257.44399187726,0
+SEB.US,D,20160106,000000,2764.17,2788.83,2527.24,2551.91,1723.9731907423,0
+SEB.US,D,20160107,000000,2537.1,2637.81,2522.32,2570.23,789.36134474426,0
+SEB.US,D,20160108,000000,2714.82,2714.82,2493.03,2493.03,463.79987641699,0
+SEB.US,D,20160111,000000,2571.66,2613.15,2503.97,2599.22,376.64957566477,0
+SEB.US,D,20160112,000000,2618.06,2637.81,2502.55,2591.63,593.02273615305,0
+SEB.US,D,20160113,000000,2569.7,2632.63,2529.03,2573.13,358.61847895742,0
+SEB.US,D,20160114,000000,2576.74,2610.15,2468.02,2547.99,415.71695186405,0
+SEB.US,D,20160115,000000,2506.49,2517.41,2395.93,2451.23,688.18685766409,0
+SEB.US,D,20160119,000000,2468.03,2594.22,2463.09,2581.56,500.86379742657,0
+SEB.US,D,20160120,000000,2517.36,2727.65,2517.36,2706.75,981.69304295606,0
+SEB.US,D,20160121,000000,2734.53,2800.6,2657.54,2764.12,400.69103794125,0
+SEB.US,D,20160122,000000,2790.79,2801.6,2665.45,2724.57,408.70485870008,0
+SEB.US,D,20160125,000000,2712.86,2748.37,2635.12,2640.74,446.7705073045,0
+SEB.US,D,20160126,000000,2640.74,2665.45,2585.5,2587.45,300.51827845594,0
+SEB.US,D,20160127,000000,2546.99,2665.45,2546.99,2551.91,500.86379742657,0
+SEB.US,D,20160128,000000,2578.89,2665.45,2552.01,2570.65,336.58047187065,0
+SEB.US,D,20160129,000000,2569.7,2840.19,2548.08,2840.19,705.2162267766,0
+SEB.US,D,20160201,000000,2700,2862.9,2700,2754.3,271.4681782052,0
+SEB.US,D,20160202,000000,2764.17,3114.64,2719.74,2993.2,988.70513612003,0
+SEB.US,D,20160203,000000,3058.36,3058.36,2863.07,2914.57,494.85343185744,0
+SEB.US,D,20160204,000000,2991.22,3035.65,2764.17,2804.42,210.36279491916,0
+SEB.US,D,20160205,000000,2763.47,2813.52,2573.64,2582.54,420.72558983831,0
+SEB.US,D,20160208,000000,2507.49,2636.67,2507.49,2581.21,191.32997061695,0
+SEB.US,D,20160209,000000,2577.58,2635.84,2517.57,2546.99,302.52173364564,0
+SEB.US,D,20160210,000000,2621.02,2672.81,2519.34,2660.5,377.65130325963,0
+SEB.US,D,20160211,000000,2596.36,2616.12,2507.49,2566.73,170.29369112503,0
+SEB.US,D,20160212,000000,2573.63,2677.01,2567.72,2665.45,216.37316048828,0
+SEB.US,D,20160216,000000,2700,2744.41,2652.61,2712.93,217.37488808312,0
+SEB.US,D,20160217,000000,2712.93,2996.15,2687.76,2912.25,728.25596145823,0
+SEB.US,D,20160218,000000,2970.49,2970.49,2814.63,2837.88,404.69794832066,0
+SEB.US,D,20160219,000000,2837.88,2999.11,2769.18,2829.46,541.93462881554,0
+SEB.US,D,20160222,000000,2777.05,2912.25,2735.04,2792.4,411.71004148463,0
+SEB.US,D,20160223,000000,2791.78,2882.62,2752.31,2752.31,308.53209921476,0
+SEB.US,D,20160224,000000,2752.32,2910.28,2724.67,2867.08,250.43189871328,0
+SEB.US,D,20160225,000000,2867.82,2910.27,2781.96,2840.19,108.18658024413,0
+SEB.US,D,20160226,000000,2813.52,2838.23,2766.83,2802.68,134.23149771032,0
+SEB.US,D,20160229,000000,2774,2912.25,2774,2887.57,545.94153919495,0
+SEB.US,D,20160301,000000,2868.8,2981.34,2868.8,2950.73,1045.8036090267,0
+SEB.US,D,20160302,000000,2868.8,2961.6,2868.8,2943.52,294.50791288682,0
+SEB.US,D,20160303,000000,2893.49,2975.91,2884.13,2947.81,405.69967591552,0
+SEB.US,D,20160304,000000,2895.49,2974.3,2884.61,2974.3,222.3835260574,0
+SEB.US,D,20160307,000000,2974.3,2981.4,2915.71,2966.28,151.26086682283,0
+SEB.US,D,20160308,000000,2968.51,2991.21,2915.21,2927.08,294.50791288682,0
+SEB.US,D,20160309,000000,2914.23,2961.6,2846.1,2907.3,215.37143289342,0
+SEB.US,D,20160310,000000,2905.53,2951.73,2813.52,2827.33,182.31442226327,0
+SEB.US,D,20160311,000000,2912.25,2968.51,2843.28,2968.51,309.53382680962,0
+SEB.US,D,20160314,000000,2976.42,2983.32,2883.93,2896.09,220.38007086768,0
+SEB.US,D,20160315,000000,2873.74,2942.85,2828.82,2833.29,369.63748250081,0
+SEB.US,D,20160316,000000,2855.99,2912.25,2823.4,2882.63,269.46472301549,0
+SEB.US,D,20160317,000000,2872.7,2967.51,2841.16,2911.28,575.99336704054,0
+SEB.US,D,20160318,000000,2919.57,2946.8,2776.99,2813.52,914.5772941009,0
+SEB.US,D,20160321,000000,2818.45,2922.13,2818.45,2920.13,390.67376199272,0
+SEB.US,D,20160322,000000,2908.47,2922.13,2871.1,2907.71,189.32651542724,0
+SEB.US,D,20160323,000000,2843.12,2872.75,2773.33,2778.98,352.6081133883,0
+SEB.US,D,20160324,000000,2764.16,2764.16,2690.11,2704.92,355.61329617286,0
+SEB.US,D,20160328,000000,2712.37,2782.94,2712.37,2732.58,126.2176769515,0
+SEB.US,D,20160329,000000,2719.74,2862.9,2675.29,2862.9,333.57528908609,0
+SEB.US,D,20160330,000000,2862.9,2956.68,2828.32,2956.68,354.611568578,0
+SEB.US,D,20160331,000000,2915.26,2964.57,2862.93,2964.57,369.63748250081,0
+SEB.US,D,20160401,000000,2964.56,3046.48,2887.58,3014.91,383.66166882875,0
+SEB.US,D,20160404,000000,3049.45,3049.45,2961.6,2996.96,153.26432201253,0
+SEB.US,D,20160405,000000,2975.43,3010.97,2952.72,2952.72,225.38870884196,0
+SEB.US,D,20160406,000000,2958.64,2989.27,2931.97,2986.29,154.26604960739,0
+SEB.US,D,20160407,000000,2951.73,2976.42,2927.05,2971.81,363.62711693168,0
+SEB.US,D,20160408,000000,2956.68,2970.44,2917.18,2960.6,103.17794226987,0
+SEB.US,D,20160411,000000,2961.6,2975.28,2912.25,2912.25,105.18139745958,0
+SEB.US,D,20160412,000000,2883.62,2986.28,2869.78,2961.59,196.33860859121,0
+SEB.US,D,20160413,000000,2968.51,3029.57,2912.25,3029.57,486.83961109862,0
+SEB.US,D,20160414,000000,3045.5,3052.66,2961.6,2961.6,337.58219946551,0
+SEB.US,D,20160415,000000,2931,2999.11,2928.28,2989.36,235.40598479049,0
+SEB.US,D,20160418,000000,2961.6,3010.97,2932.07,2939.89,168.29023593532,0
+SEB.US,D,20160419,000000,3029.73,3035.4,2951.73,2995.16,558.96399792805,0
+SEB.US,D,20160420,000000,2976.42,3025.83,2976.42,3010.97,230.39734681622,0
+SEB.US,D,20160421,000000,2981.35,3008.2,2878.69,2878.8,354.611568578,0
+SEB.US,D,20160422,000000,2893.16,2941.76,2887.57,2893.49,108.18658024413,0
+SEB.US,D,20160425,000000,2887.57,2958.64,2875.8,2928.03,130.2245873309,0
+SEB.US,D,20160426,000000,2971.49,2997.12,2917.16,2978.83,141.24359087429,0
+SEB.US,D,20160427,000000,2946.8,3085.01,2946.8,3084.01,186.32133264268,0
+SEB.US,D,20160428,000000,3055.4,3055.4,2991.22,2999.97,331.57183389639,0
+SEB.US,D,20160429,000000,3025.78,3039.5,2964.56,2964.56,250.43189871328,0
+SEB.US,D,20160502,000000,3012.94,3036.68,2986.28,3027.75,218.37661567798,0
+SEB.US,D,20160503,000000,2979.96,3025.78,2865.36,2892.5,302.52173364564,0
+SEB.US,D,20160504,000000,2887.57,2907.29,2875.8,2882.66,220.38007086768,0
+SEB.US,D,20160505,000000,2931.97,2951.71,2867.82,2867.82,174.30060150444,0
+SEB.US,D,20160506,000000,2865.54,2935.94,2853,2935.83,177.305784289,0
+SEB.US,D,20160509,000000,2907.25,2983.32,2887.57,2922.13,484.83615590892,0
+SEB.US,D,20160510,000000,2902.36,2941.86,2887.57,2931,263.45435744638,0
+SEB.US,D,20160511,000000,2897.44,2927.03,2867.82,2891.58,214.36970529857,0
+SEB.US,D,20160512,000000,2893.49,2907.3,2872.75,2882.63,208.35933972945,0
+SEB.US,D,20160513,000000,2870.78,2912.25,2870.78,2892.6,123.21249416694,0
+SEB.US,D,20160516,000000,2940.89,2940.89,2863.88,2899.28,359.62020655227,0
+SEB.US,D,20160517,000000,2922.13,2922.13,2813.99,2816.48,392.67721718242,0
+SEB.US,D,20160518,000000,2814.62,2852.98,2793.76,2841.35,310.53555440446,0
+SEB.US,D,20160519,000000,2815.03,2823.4,2752.43,2762.19,297.51309567138,0
+SEB.US,D,20160520,000000,2746.39,2862.9,2746.39,2837.23,307.53037161991,0
+SEB.US,D,20160523,000000,2873.11,2962.59,2804.66,2957.97,251.43362630813,0
+SEB.US,D,20160524,000000,2922.13,3045.5,2922.13,3045.5,608.04865007585,0
+SEB.US,D,20160525,000000,2986.28,3045.5,2980.31,3035.64,241.41635035961,0
+SEB.US,D,20160526,000000,3053.74,3065.54,3020.84,3027.4,140.24186327944,0
+SEB.US,D,20160527,000000,3003.92,3085.01,3003.92,3085.01,177.305784289,0
+SEB.US,D,20160531,000000,2967.76,3035.7,2922.13,2981.35,2164.7333324776,0
+SEB.US,D,20160601,000000,2965.55,3080.08,2961.6,2963.59,6936.9635943579,0
+SEB.US,D,20160602,000000,2969.51,3035.63,2840.19,2927.8,1292.2285973606,0
+SEB.US,D,20160603,000000,2980.36,2980.36,2849.03,2851.03,593.02273615305,0
+SEB.US,D,20160606,000000,2925.07,2925.07,2765.16,2767.14,1161.0022824348,0
+SEB.US,D,20160607,000000,2842.13,2859.54,2793.76,2859.54,550.95017716921,0
+SEB.US,D,20160608,000000,2859.54,2902.35,2783.93,2880.65,399.6893103464,0
+SEB.US,D,20160609,000000,2865.83,2887.57,2801.7,2851.03,845.45809005604,0
+SEB.US,D,20160610,000000,2793.76,2853.03,2779.96,2779.96,509.87934578024,0
+SEB.US,D,20160613,000000,2796.63,2806.01,2764.17,2764.17,631.08838475747,0
+SEB.US,D,20160614,000000,2754.3,2806.62,2706.88,2706.88,666.14885057733,0
+SEB.US,D,20160615,000000,2764.17,2778.42,2706.88,2706.88,444.76705211478,0
+SEB.US,D,20160616,000000,2705.91,2739.49,2675.39,2691.59,506.87416299569,0
+SEB.US,D,20160617,000000,2764.09,2795.22,2719.74,2780.9,3305.7010630153,0
+SEB.US,D,20160620,000000,2813.53,2848.02,2780.56,2841.47,408.70485870008,0
+SEB.US,D,20160621,000000,2816.48,2848.07,2800.75,2818.45,225.38870884196,0
+SEB.US,D,20160622,000000,2848.07,2848.07,2734.53,2776.42,418.72213464861,0
+SEB.US,D,20160623,000000,2773.02,2776.16,2728.97,2773.02,448.7739624942,0
+SEB.US,D,20160624,000000,2671.39,2842.13,2646.68,2729.21,2937.0653081093,0
+SEB.US,D,20160627,000000,2754.3,2754.3,2556.85,2723.4,736.26978221705,0
+SEB.US,D,20160628,000000,2741.45,2788.83,2665.51,2781.92,455.78605565817,0
+SEB.US,D,20160629,000000,2754.3,2802.83,2744.41,2771.06,451.77914527876,0
+SEB.US,D,20160630,000000,2735.53,2833.92,2731.74,2833.92,403.69622072581,0
+SEB.US,D,20160701,000000,2812.53,2851.52,2792.29,2828.32,294.50791288682,0
+SEB.US,D,20160705,000000,2739.49,2794.75,2729.7,2759.47,237.40943998019,0
+SEB.US,D,20160706,000000,2763.18,2823.4,2695.06,2797.21,954.64639789503,0
+SEB.US,D,20160707,000000,2796.76,2843.12,2742.47,2747.31,262.45262985152,0
+SEB.US,D,20160708,000000,2774,2906.24,2774,2846.36,489.84479388318,0
+SEB.US,D,20160711,000000,2788.83,2907.3,2788.83,2862.9,323.55801313756,0
+SEB.US,D,20160712,000000,2873.74,2896.5,2795.74,2870.24,689.18858525895,0
+SEB.US,D,20160713,000000,2843.12,2862.95,2800.9,2836.24,447.77223489935,0
+SEB.US,D,20160714,000000,2862.9,2907.3,2848.59,2897.44,396.68412756184,0
+SEB.US,D,20160715,000000,2857.96,2912.25,2853.01,2902.36,536.92599084128,0
+SEB.US,D,20160718,000000,2863.88,2970.37,2863.88,2945.47,263.45435744638,0
+SEB.US,D,20160719,000000,2904.34,2970.44,2895.19,2950.82,357.61675136256,0
+SEB.US,D,20160720,000000,2970.49,2971.49,2882.63,2907.72,199.34379137577,0
+SEB.US,D,20160721,000000,2890.56,2922.08,2872.77,2895.49,249.43017111843,0
+SEB.US,D,20160722,000000,2894.49,2912.25,2880.65,2902.36,237.40943998019,0
+SEB.US,D,20160725,000000,2818.45,2907.83,2818.45,2863.88,188.32478783239,0
+SEB.US,D,20160726,000000,2848.07,2917.16,2848.07,2917.16,157.27123239194,0
+SEB.US,D,20160727,000000,2931.97,2931.97,2864.87,2892.49,232.40080200593,0
+SEB.US,D,20160728,000000,2907.3,2907.3,2851.52,2879.52,124.21422176179,0
+SEB.US,D,20160729,000000,2859.92,2892.52,2823.4,2892.49,370.63921009565,0
+SEB.US,D,20160801,000000,2940.89,2940.89,2861.91,2898.08,166.28678074562,0
+SEB.US,D,20160802,000000,2903.35,2917.16,2830.41,2831.3,373.64439288021,0
+SEB.US,D,20160803,000000,2814.52,2961.4,2778.98,2955.2,387.66857920816,0
+SEB.US,D,20160804,000000,2954.69,2954.69,2860.92,2860.92,115.19867340811,0
+SEB.US,D,20160805,000000,2882.63,2956.65,2863.88,2942.56,202.34897416033,0
+SEB.US,D,20160808,000000,2936.93,3057.32,2927.04,3057.32,302.52173364564,0
+SEB.US,D,20160809,000000,3038.62,3131.33,3010.97,3080.08,275.47508858461,0
+SEB.US,D,20160810,000000,3060.33,3099.8,2986.28,3055.39,160.2764151765,0
+SEB.US,D,20160811,000000,3060.33,3188.68,3060.28,3139.32,378.65303085448,0
+SEB.US,D,20160812,000000,3109.68,3159.03,3078.1,3078.1,296.51136807653,0
+SEB.US,D,20160815,000000,3082.04,3238.01,3082.04,3170.86,259.44744706696,0
+SEB.US,D,20160816,000000,3150.14,3163.98,3088.18,3104.75,149.25741163311,0
+SEB.US,D,20160817,000000,3094.87,3094.87,3036.63,3070.2,222.3835260574,0
+SEB.US,D,20160818,000000,3119.55,3123.5,2972.48,3050.44,258.4457194721,0
+SEB.US,D,20160819,000000,3044.53,3046.98,3020.84,3022.77,253.43708149784,0
+SEB.US,D,20160822,000000,2991.22,3176.26,2991.22,3176.1,301.52000605079,0
+SEB.US,D,20160823,000000,3176.77,3193.49,3109.88,3178.18,177.305784289,0
+SEB.US,D,20160824,000000,3168.92,3201.49,3121.47,3187.68,321.55455794785,0
+SEB.US,D,20160825,000000,3197.53,3229.13,3111.78,3217.86,330.57010630153,0
+SEB.US,D,20160826,000000,3230.11,3237.03,3188.68,3193.59,120.20731138237,0
+SEB.US,D,20160829,000000,3232.06,3237.04,3174.86,3208.43,90.155483536781,0
+SEB.US,D,20160830,000000,3230.11,3230.11,3124.6,3134.86,194.33515340151,0
+SEB.US,D,20160831,000000,3156,3231.1,3156,3193.59,383.66166882875,0
+SEB.US,D,20160901,000000,3160.02,3207.29,3114.65,3185.19,229.39561922136,0
+SEB.US,D,20160902,000000,3193.59,3215.26,3134.36,3171.89,186.32133264268,0
+SEB.US,D,20160906,000000,3158.05,3233.09,3119.73,3233.09,303.5234612405,0
+SEB.US,D,20160907,000000,3233.09,3286.53,3174.81,3286.53,846.45981765089,0
+SEB.US,D,20160908,000000,3272.59,3325.88,3223.23,3324.91,274.47336098976,0
+SEB.US,D,20160909,000000,3311.78,3351.53,3122.51,3122.51,899.55138017811,0
+SEB.US,D,20160912,000000,3122.51,3259.76,3109.68,3259.76,485.83788350376,0
+SEB.US,D,20160913,000000,3222.21,3222.21,3122.5,3130.4,378.65303085448,0
+SEB.US,D,20160914,000000,3130.4,3178.77,3060.33,3071.05,194.33515340151,0
+SEB.US,D,20160915,000000,3104.63,3147.95,3089.96,3141.36,217.37488808312,0
+SEB.US,D,20160916,000000,3267.63,3356.53,3208.43,3274.54,1651.8488039128,0
+SEB.US,D,20160919,000000,3239,3307,3239,3267.63,179.30923947871,0
+SEB.US,D,20160920,000000,3302.18,3302.18,3262.65,3274.08,228.39389162651,0
+SEB.US,D,20160921,000000,3247.88,3297.2,3208.43,3295.24,284.49063693829,0
+SEB.US,D,20160922,000000,3296.19,3307.14,3240,3307.11,293.50618529197,0
+SEB.US,D,20160923,000000,3296.23,3306.69,3257.79,3259.86,344.59429262948,0
+SEB.US,D,20160926,000000,3257.77,3282.45,3242.98,3242.98,190.32824302209,0
+SEB.US,D,20160927,000000,3245.9,3377.09,3208.43,3281.8,473.81715236553,0
+SEB.US,D,20160928,000000,3247.88,3350.54,3247.88,3320.94,471.81369717582,0
+SEB.US,D,20160929,000000,3329.34,3395.98,3299.24,3336.76,444.76705211478,0
+SEB.US,D,20160930,000000,3336.76,3415.71,3302.63,3395.98,336.58047187065,0
+SEB.US,D,20161003,000000,3388.09,3455.23,3364.37,3455.23,449.77569008905,0
+SEB.US,D,20161004,000000,3422.68,3462.11,3395.98,3400.9,289.49927491255,0
+SEB.US,D,20161005,000000,3419.14,3504.57,3407.35,3498.64,304.52518883535,0
+SEB.US,D,20161006,000000,3474.95,3551.96,3455.23,3484.84,429.74113819199,0
+SEB.US,D,20161007,000000,3465.08,3501.62,3420.68,3434.6,238.41116757505,0
+SEB.US,D,20161010,000000,3475.93,3548.97,3455.23,3544.05,292.50445769711,0
+SEB.US,D,20161011,000000,3529.25,3534.19,3455.23,3467.04,290.50100250741,0
+SEB.US,D,20161012,000000,3519.39,3519.39,3474.95,3508.5,250.43189871328,0
+SEB.US,D,20161013,000000,3465.08,3465.08,3332.71,3386.11,301.52000605079,0
+SEB.US,D,20161014,000000,3396.12,3483.84,3396.07,3479.83,275.47508858461,0
+SEB.US,D,20161017,000000,3478.81,3478.81,3356.5,3434.13,231.39907441107,0
+SEB.US,D,20161018,000000,3483.84,3483.84,3311.85,3416.91,293.50618529197,0
+SEB.US,D,20161019,000000,3436.45,3519.39,3381.16,3518.39,305.5269164302,0
+SEB.US,D,20161020,000000,3461.12,3534.18,3430.53,3528.26,170.29369112503,0
+SEB.US,D,20161021,000000,3487.87,3534.2,3484.84,3488.28,120.20731138237,0
+SEB.US,D,20161024,000000,3488.28,3544.05,3455.23,3544.05,433.7480485714,0
+SEB.US,D,20161025,000000,3479.89,3553.93,3479.89,3520.36,249.43017111843,0
+SEB.US,D,20161026,000000,3504.6,3505.07,3432.52,3440.4,256.4422642824,0
+SEB.US,D,20161027,000000,3466.27,3466.27,3312.06,3348.58,273.4716333949,0
+SEB.US,D,20161028,000000,3355.5,3386.11,3297.25,3306.74,208.35933972945,0
+SEB.US,D,20161031,000000,3324.91,3415.71,3302.18,3341.7,443.76532451994,0
+SEB.US,D,20161101,000000,3394,3415.32,3326.86,3342.68,284.49063693829,0
+SEB.US,D,20161102,000000,3336.95,3356.49,3271.31,3271.31,799.3786206928,0
+SEB.US,D,20161103,000000,3280.34,3307.14,3137.36,3170.67,513.88625615965,0
+SEB.US,D,20161104,000000,3216.3,3257.79,3159.03,3160.96,401.6927655361,0
+SEB.US,D,20161107,000000,3225.22,3257.79,3149.15,3257.79,534.92253565157,0
+SEB.US,D,20161108,000000,3249.73,3294.7,3187.89,3292.25,178.30751188386,0
+SEB.US,D,20161109,000000,3234.09,3534.2,3221.29,3534.2,692.19376804351,0
+SEB.US,D,20161110,000000,3455.23,3614.14,3455.23,3576.58,1395.4065396304,0
+SEB.US,D,20161111,000000,3551.97,3721.74,3504.58,3652.64,1747.0129254238,0
+SEB.US,D,20161114,000000,3741.5,3741.5,3603.28,3736.59,543.93808400525,0
+SEB.US,D,20161115,000000,3735.56,3771.1,3677.48,3771.1,529.9138976773,0
+SEB.US,D,20161116,000000,3769.11,3771.1,3657.64,3716.81,688.18685766409,0
+SEB.US,D,20161117,000000,3740.72,3801.68,3683.26,3751.35,379.65475844933,0
+SEB.US,D,20161118,000000,3730.17,3849.1,3709.41,3810.61,609.0503776707,0
+SEB.US,D,20161121,000000,3830.63,3830.63,3593.43,3830.37,1086.8744404156,0
+SEB.US,D,20161122,000000,3751.45,3790.86,3652.64,3749.4,733.26459943249,0
+SEB.US,D,20161123,000000,3672.4,3800.72,3605.25,3771.1,757.30606170896,0
+SEB.US,D,20161125,000000,3793.46,3904.38,3781,3901.49,922.59111485973,0
+SEB.US,D,20161128,000000,3873.88,3998.21,3778.24,3899.47,916.58074929061,0
+SEB.US,D,20161129,000000,3906.84,4139.53,3870.04,4013.59,1956.3739927482,0
+SEB.US,D,20161130,000000,4105.77,4111.69,3889.58,4040.61,1182.0385619267,0
+SEB.US,D,20161201,000000,4062.32,4130.43,3948.83,4022.86,418.72213464861,0
+SEB.US,D,20161202,000000,3955.7,4045.54,3832.32,3998.01,632.09011235232,0
+SEB.US,D,20161205,000000,3992.23,4162.03,3973.48,4160.89,1044.8018814318,0
+SEB.US,D,20161206,000000,4172.88,4374.28,4121.59,4334.8,1071.8485264929,0
+SEB.US,D,20161207,000000,4345.66,4345.66,4225.22,4308.16,412.71176907949,0
+SEB.US,D,20161208,000000,4333.79,4432.55,4251.33,4387.27,709.22313715602,0
+SEB.US,D,20161209,000000,4412.8,4486.83,4170.93,4235.86,969.67231181782,0
+SEB.US,D,20161212,000000,4195.62,4326.84,4080.34,4167.35,572.98818425598,0
+SEB.US,D,20161213,000000,4214.37,4269.64,4116.66,4146.31,411.71004148463,0
+SEB.US,D,20161214,000000,4146.26,4240.05,4073.23,4220.28,727.25423386337,0
+SEB.US,D,20161215,000000,4220.28,4220.28,4064.14,4064.14,699.20586120748,0
+SEB.US,D,20161216,000000,4248.89,4485.84,4108.31,4175.56,2007.4621000857,0
+SEB.US,D,20161219,000000,4162.42,4175.56,4042.62,4072.23,595.02619134275,0
+SEB.US,D,20161220,000000,4158.09,4158.09,4045.55,4087,700.20758880234,0
+SEB.US,D,20161221,000000,4141.35,4141.35,4011.01,4047.54,420.72558983831,0
+SEB.US,D,20161222,000000,4075.19,4075.19,3863.98,3947.84,469.81024198611,0
+SEB.US,D,20161223,000000,3943.88,4007.89,3876.76,3996.93,437.75495895082,0
+SEB.US,D,20161227,000000,4017.91,4081.06,3993.18,4080.08,220.38007086768,0
+SEB.US,D,20161228,000000,4080.08,4106.27,3966.58,3979.46,270.46645061034,0
+SEB.US,D,20161229,000000,4035.68,4038.2,3926.65,3956.2,405.69967591552,0
+SEB.US,D,20161230,000000,3956.68,3987.3,3899.62,3901.4,432.74632097655,0
+SEB.US,D,20170103,000000,4027.79,4072.22,3946.65,3960.66,597.02964653247,0
+SEB.US,D,20170104,000000,4035.68,4170.92,3973.48,4150.2,852.47018322001,0
+SEB.US,D,20170105,000000,4180.8,4195.62,3999.19,3999.19,467.80678679641,0
+SEB.US,D,20170106,000000,4045.54,4064.57,3959.67,3960.65,407.70313110522,0
+SEB.US,D,20170109,000000,4032.7,4032.7,3835.26,3844.27,760.31124449352,0
+SEB.US,D,20170110,000000,3914.25,3938.81,3819.95,3909.6,754.3008789244,0
+SEB.US,D,20170111,000000,3938.92,3998.21,3919.19,3940.9,549.94844957437,0
+SEB.US,D,20170112,000000,3939.92,3948.82,3776.19,3778.04,510.88107337509,0
+SEB.US,D,20170113,000000,3792.84,3792.84,3652.64,3781,731.26114424279,0
+SEB.US,D,20170117,000000,3741.65,3766.18,3667.45,3693.79,396.68412756184,0
+SEB.US,D,20170118,000000,3693.79,3693.79,3633.91,3692.12,505.87243540083,0
+SEB.US,D,20170119,000000,3702.01,3816.5,3672.35,3706.3,575.99336704054,0
+SEB.US,D,20170120,000000,3702.99,3789.86,3701.96,3716.81,369.63748250081,0
+SEB.US,D,20170123,000000,3751.35,3788.87,3717.78,3753.34,209.3610673243,0
+SEB.US,D,20170124,000000,3776.04,3944.69,3726.69,3943.4,487.84133869348,0
+SEB.US,D,20170125,000000,3997.22,3997.22,3655.52,3683.57,1710.9507320092,0
+SEB.US,D,20170126,000000,3703.03,3778.04,3693.11,3740.11,684.17994728469,0
+SEB.US,D,20170127,000000,3795.82,3899.46,3755.13,3866.56,332.57356149123,0
+SEB.US,D,20170130,000000,3850.08,3850.08,3712.59,3776,510.88107337509,0
+SEB.US,D,20170131,000000,3750.36,3800.72,3668.44,3800.72,575.99336704054,0
+SEB.US,D,20170201,000000,3869.83,3998.21,3813.75,3856.02,727.25423386337,0
+SEB.US,D,20170202,000000,3943.88,3943.88,3779.13,3783.38,239.41289516989,0
+SEB.US,D,20170203,000000,3792.84,3992.23,3764.21,3946.61,517.89316653907,0
+SEB.US,D,20170206,000000,3972.49,3972.49,3831.37,3840.22,348.60120300888,0
+SEB.US,D,20170207,000000,3914.25,3914.25,3797.76,3797.81,327.56492351697,0
+SEB.US,D,20170208,000000,3834.26,3846.63,3673.38,3697.08,706.21795437146,0
+SEB.US,D,20170209,000000,3737.05,3772.61,3708.42,3744.47,403.69622072581,0
+SEB.US,D,20170210,000000,3781.51,3787.41,3703.48,3772.61,424.73250021773,0
+SEB.US,D,20170213,000000,3796.33,3901,3761.77,3901,618.06592602438,0
+SEB.US,D,20170214,000000,3881.06,3900.16,3806.2,3851.62,420.72558983831,0
+SEB.US,D,20170215,000000,3845.18,3921.39,3802.22,3921.39,477.82406274494,0
+SEB.US,D,20170216,000000,3920.61,3935.59,3827.16,3852.6,521.90007691848,0
+SEB.US,D,20170217,000000,3870.4,3898.05,3703.48,3823.02,563.97263590231,0
+SEB.US,D,20170221,000000,3874.35,3894.1,3807.5,3865.45,304.52518883535,0
+SEB.US,D,20170222,000000,3863.48,3930.42,3842.77,3914.81,470.81196958097,0
+SEB.US,D,20170223,000000,3907.79,3915.82,3826.99,3895.59,261.45090225666,0
+SEB.US,D,20170224,000000,3767.68,3910.88,3752.86,3905.93,549.94844957437,0
+SEB.US,D,20170227,000000,3867.43,3885.66,3753.16,3784.92,1430.4670054503,0
+SEB.US,D,20170228,000000,3760.82,3762.47,3545.53,3587.4,4035.9604796633,0
+SEB.US,D,20170301,000000,3651.04,3776.57,3629.42,3766.7,909.56865612664,0
+SEB.US,D,20170302,000000,3698.55,3773.61,3678.83,3749.92,416.7186794589,0
+SEB.US,D,20170303,000000,3738.05,3836.78,3678.81,3836.36,728.25596145823,0
+SEB.US,D,20170306,000000,3826.96,3901,3762.75,3881.78,803.38553107221,0
+SEB.US,D,20170307,000000,3880.28,3919.76,3851.62,3885.74,480.8292455295,0
+SEB.US,D,20170308,000000,3919.67,3970.19,3877.3,3936.53,960.65676346415,0
+SEB.US,D,20170309,000000,3930.62,3970.14,3777.57,3853.72,498.86034223686,0
+SEB.US,D,20170310,000000,3926.71,3955.32,3779.58,3820.75,802.38380347736,0
+SEB.US,D,20170313,000000,3820.75,3892.12,3802.22,3846.7,527.9104424876,0
+SEB.US,D,20170314,000000,3851.61,3885.2,3802.23,3824.42,406.70140351037,0
+SEB.US,D,20170315,000000,3812.4,3974.58,3804.21,3969.15,491.84824907288,0
+SEB.US,D,20170316,000000,3975.08,4014.58,3950.39,3989.85,629.08492956776,0
+SEB.US,D,20170317,000000,4049.15,4193.59,4014.58,4110.86,4315.4424786273,0
+SEB.US,D,20170320,000000,4142.97,4177.06,4006.97,4054.1,824.42181056412,0
+SEB.US,D,20170321,000000,3925.72,3999.81,3902.53,3918.53,685.18167487953,0
+SEB.US,D,20170322,000000,3946.46,3988,3797.3,3823.3,656.1315746288,0
+SEB.US,D,20170323,000000,3881.25,3975.07,3816.07,3862.51,581.00200501481,0
+SEB.US,D,20170324,000000,3918.77,3934.37,3797.3,3830.91,192.3316982118,0
+SEB.US,D,20170327,000000,3827.95,3891.03,3752.86,3864.1,338.58392706036,0
+SEB.US,D,20170328,000000,3864.1,3931.52,3831.89,3930.62,225.38870884196,0
+SEB.US,D,20170329,000000,3872.36,3950.39,3829.92,3935.35,299.51655086108,0
+SEB.US,D,20170330,000000,3861.51,4147.9,3851.62,4034.02,497.858614642,0
+SEB.US,D,20170331,000000,3934.58,4188.38,3917.81,4117.74,1102.9020819332,0
+SEB.US,D,20170403,000000,4063.96,4108.42,3945.48,3975.6,729.25768905307,0
+SEB.US,D,20170404,000000,3970.04,4059.41,3945.48,3984.24,577.99682223026,0
+SEB.US,D,20170405,000000,4016.55,4049.15,3840.78,3891.33,498.86034223686,0
+SEB.US,D,20170406,000000,3901,3999.81,3851.63,3947.27,667.15057817218,0
+SEB.US,D,20170407,000000,3906.23,3991.85,3901,3960.33,383.66166882875,0
+SEB.US,D,20170410,000000,3975.08,4048.71,3925.72,4037.62,490.84652147803,0
+SEB.US,D,20170411,000000,3997.26,4024.01,3950.49,3988.83,200.34551897063,0
+SEB.US,D,20170412,000000,4014.07,4014.07,3926.71,3938.06,180.31096707356,0
+SEB.US,D,20170413,000000,3896.43,3940.51,3867.48,3884.21,202.34897416033,0
+SEB.US,D,20170417,000000,3895.28,3999.81,3851.62,3931.6,394.68067237214,0
+SEB.US,D,20170418,000000,3931.6,4022.49,3903.98,4012.62,319.55110275815,0
+SEB.US,D,20170419,000000,4012.62,4114.48,4007.64,4114.48,437.75495895082,0
+SEB.US,D,20170420,000000,4128.16,4246.65,4108.44,4234.81,523.90353210818,0
+SEB.US,D,20170421,000000,4246.66,4301.96,4108.42,4133.07,471.81369717582,0
+SEB.US,D,20170424,000000,4231.84,4286.16,4192.36,4266.22,343.59256503462,0
+SEB.US,D,20170425,000000,4286.17,4296.05,4245.19,4264.05,384.6633964236,0
+SEB.US,D,20170426,000000,4264.05,4299.7,4114.33,4221.99,635.09529513689,0
+SEB.US,D,20170427,000000,4234.81,4274.18,4135.45,4196.29,320.552830353,0
+SEB.US,D,20170428,000000,4140.03,4195.35,4054.11,4181.51,993.71377409431,0
+SEB.US,D,20170501,000000,4123.22,4237.79,4078.79,4121.7,261.45090225666,0
+SEB.US,D,20170502,000000,4184.45,4197.29,4082.71,4124.82,561.9691807126,0
+SEB.US,D,20170503,000000,4082.71,4108.42,3981.18,3981.18,475.82060755524,0
+SEB.US,D,20170504,000000,3958.48,4049.15,3863.99,3905.94,628.08320197291,0
+SEB.US,D,20170505,000000,4039.27,4039.27,3914.83,3921.25,327.56492351697,0
+SEB.US,D,20170508,000000,3950.39,3960.26,3910.88,3960.26,189.32651542724,0
+SEB.US,D,20170509,000000,3975.08,3975.08,3911.07,3932.19,342.59083743977,0
+SEB.US,D,20170510,000000,3920.79,3949.25,3786.35,3787.41,797.37516550309,0
+SEB.US,D,20170511,000000,3787.91,3842.77,3695.97,3696.05,547.94499438466,0
+SEB.US,D,20170512,000000,3700.01,3777.57,3643.69,3718.01,497.858614642,0
+SEB.US,D,20170515,000000,3771.04,3826.48,3754.28,3783.28,311.53728199932,0
+SEB.US,D,20170516,000000,3784.07,3803.71,3655.59,3726.53,367.6340273111,0
+SEB.US,D,20170517,000000,3724.52,3774.07,3208.01,3650.6,829.43044853839,0
+SEB.US,D,20170518,000000,3670.36,3802.51,3655.54,3760.28,434.74977616626,0
+SEB.US,D,20170519,000000,3850.16,3853.12,3729.64,3783.78,737.2715098119,0
+SEB.US,D,20170522,000000,3791.89,3853.11,3754.34,3818.57,242.41807795445,0
+SEB.US,D,20170523,000000,3833.35,3843.28,3802.18,3828.47,271.4681782052,0
+SEB.US,D,20170524,000000,3830.8,3950.9,3788.66,3872.89,414.71522426919,0
+SEB.US,D,20170525,000000,3895.99,3932.16,3826.53,3855.33,154.26604960739,0
+SEB.US,D,20170526,000000,3889.7,3949.95,3882.67,3946.09,583.00546020452,0
+SEB.US,D,20170530,000000,3930.91,3996.42,3902.52,3972.91,611.0538328604,0
+SEB.US,D,20170531,000000,4003.28,4034.63,3927.27,4000.88,1489.5689335466,0
+SEB.US,D,20170601,000000,3980.6,4050.73,3928.3,4050.73,711.22659234572,0
+SEB.US,D,20170602,000000,4052.62,4142.61,4021.05,4078.4,873.50646271192,0
+SEB.US,D,20170605,000000,4108.05,4111.99,3989.46,4016.65,773.33370322661,0
+SEB.US,D,20170606,000000,4029.97,4100.12,3877.85,4070.89,687.18513006925,0
+SEB.US,D,20170607,000000,4089.27,4150.51,4065.53,4134.71,689.18858525895,0
+SEB.US,D,20170608,000000,4107.07,4197.95,4050.73,4108.05,642.10738830085,0
+SEB.US,D,20170609,000000,4149.5,4203.86,3974.47,4047.09,665.14712298248,0
+SEB.US,D,20170612,000000,4069.51,4198.91,3976.64,4160.74,798.37689309794,0
+SEB.US,D,20170613,000000,4186.09,4224.5,4100.14,4179.19,310.53555440446,0
+SEB.US,D,20170614,000000,4164.39,4184.45,4052.22,4154.84,741.27842019131,0
+SEB.US,D,20170615,000000,4080.36,4179.15,4056.8,4107.07,496.85688704715,0
+SEB.US,D,20170616,000000,3828.46,4098.15,3793.9,4054.51,1828.1528606069,0
+SEB.US,D,20170619,000000,4019.12,4100.11,4019.12,4075.45,518.89489413392,0
+SEB.US,D,20170620,000000,4079.37,4108.05,3893.65,3924.68,1338.3080667238,0
+SEB.US,D,20170621,000000,3941.06,3941.06,3838.31,3890.76,815.40626221045,0
+SEB.US,D,20170622,000000,3900.48,3927.36,3829.46,3893.44,1037.7897882679,0
+SEB.US,D,20170623,000000,3904.51,4060.62,3765.79,3765.79,23101.841792503,0
+SEB.US,D,20170626,000000,3813.98,3839.56,3761.26,3781.42,1082.8675300362,0
+SEB.US,D,20170627,000000,3774.1,3803.71,3680.73,3697.05,1560.6915927811,0
+SEB.US,D,20170628,000000,3779.06,3823.88,3685.18,3818.52,1882.246150729,0
+SEB.US,D,20170629,000000,3815.59,3863.03,3774.1,3857.77,1075.8554368723,0
+SEB.US,D,20170630,000000,3853.12,3951.59,3826.48,3947.01,865.4926419531,0
+SEB.US,D,20170703,000000,3951.94,3951.94,3877.84,3937.6,217.37488808312,0
+SEB.US,D,20170705,000000,3879.83,3927.27,3879.83,3882.78,687.18513006925,0
+SEB.US,D,20170706,000000,3863.03,3909.32,3828.46,3828.48,1124.94008902,0
+SEB.US,D,20170707,000000,3862.88,3886.68,3828.46,3855.06,457.78951084788,0
+SEB.US,D,20170710,000000,3856.36,3856.36,3769.14,3769.14,371.64093769051,0
+SEB.US,D,20170711,000000,3769.03,3851.1,3766.2,3799.78,223.38525365224,0
+SEB.US,D,20170712,000000,3871.9,3887.7,3784.96,3846.29,559.9657255229,0
+SEB.US,D,20170713,000000,3807.06,3868.76,3783.97,3791.62,239.41289516989,0
+SEB.US,D,20170714,000000,3787.41,3853.09,3787.41,3798.8,333.57528908609,0
+SEB.US,D,20170717,000000,3803.72,3872.89,3803.72,3867.95,388.67030680301,0
+SEB.US,D,20170718,000000,3853.22,3937.09,3846.28,3918.99,705.2162267766,0
+SEB.US,D,20170719,000000,3947.01,4095.18,3947.01,4081.66,1131.9521821841,0
+SEB.US,D,20170720,000000,4065.68,4134.71,4050.73,4113.81,1901.2789750312,0
+SEB.US,D,20170721,000000,4103.4,4180.17,4075.45,4126.5,716.23523031998,0
+SEB.US,D,20170724,000000,4176.2,4207.43,4110.05,4207.43,397.6858551567,0
+SEB.US,D,20170725,000000,4245.36,4253.28,4149.52,4198.92,1704.94036644,0
+SEB.US,D,20170726,000000,4173.21,4248.3,4125.84,4195.29,419.72386224346,0
+SEB.US,D,20170727,000000,4237.46,4237.46,4125.84,4178.19,342.59083743977,0
+SEB.US,D,20170728,000000,4152.49,4233.34,4152.49,4211.89,581.00200501481,0
+SEB.US,D,20170731,000000,4204.84,4233.51,4179.52,4223.61,692.19376804351,0
+SEB.US,D,20170801,000000,4233.51,4272.09,4194.05,4266.64,593.02273615305,0
+SEB.US,D,20170802,000000,4273.03,4281.51,4132.73,4185.92,1476.5464748135,0
+SEB.US,D,20170803,000000,4297.72,4297.72,4185.92,4297.72,621.07110880894,0
+SEB.US,D,20170804,000000,4297.72,4319.65,4211.05,4319.65,578.9985498251,0
+SEB.US,D,20170807,000000,4322.43,4322.43,4246.26,4322.43,493.85170426259,0
+SEB.US,D,20170808,000000,4327.36,4347.14,4163.36,4296.48,855.47536600457,0
+SEB.US,D,20170809,000000,4314.06,4329.63,4149.52,4197.12,672.15921614645,0
+SEB.US,D,20170810,000000,4163.08,4213.26,4126.63,4187.27,450.77741768391,0
+SEB.US,D,20170811,000000,4167.93,4279.48,4167.93,4268.61,411.71004148463,0
+SEB.US,D,20170814,000000,4274.54,4348.68,4244.19,4332.84,398.68758275154,0
+SEB.US,D,20170815,000000,4348.68,4348.68,4246.86,4253.7,331.57183389639,0
+SEB.US,D,20170816,000000,4245.88,4335.52,4200.42,4303.28,684.17994728469,0
+SEB.US,D,20170817,000000,4310.04,4312.61,4230.06,4277.51,247.42671592872,0
+SEB.US,D,20170818,000000,4285.37,4357.94,4213.42,4294.24,272.46990580005,0
+SEB.US,D,20170821,000000,4299.81,4299.81,4153.95,4153.95,241.41635035961,0
+SEB.US,D,20170822,000000,4243,4246.86,4101.59,4161.87,689.18858525895,0
+SEB.US,D,20170823,000000,4155.95,4231.05,4103.5,4181.18,243.41980554931,0
+SEB.US,D,20170824,000000,4180.65,4190.53,4132.21,4174.67,142.24531846914,0
+SEB.US,D,20170825,000000,4160.89,4234.89,4105.05,4188.46,308.53209921476,0
+SEB.US,D,20170828,000000,4200.88,4234.89,4180.43,4201.04,267.46126782578,0
+SEB.US,D,20170829,000000,4175.68,4230.06,4160.89,4178.49,218.37661567798,0
+SEB.US,D,20170830,000000,4205.34,4228.19,4170.75,4183.61,319.55110275815,0
+SEB.US,D,20170831,000000,4207.21,4311.13,4186.6,4245.55,405.69967591552,0
+SEB.US,D,20170901,000000,4294.97,4356.16,4256.34,4356.16,384.6633964236,0
+SEB.US,D,20170905,000000,4336.32,4357.93,4306.17,4348.63,152.26259441767,0
+SEB.US,D,20170906,000000,4357.94,4373.37,4299.23,4320,241.41635035961,0
+SEB.US,D,20170907,000000,4348.69,4348.69,4274.59,4333.85,350.6046581986,0
+SEB.US,D,20170908,000000,4346.64,4383.27,4279.48,4383.27,121.20903897723,0
+SEB.US,D,20170911,000000,4393.12,4422.88,4348.68,4417.85,346.59774781918,0
+SEB.US,D,20170912,000000,4419.82,4472.19,4417.85,4452.46,402.69449313096,0
+SEB.US,D,20170913,000000,4449.46,4461.33,4421.19,4421.19,242.41807795445,0
+SEB.US,D,20170914,000000,4418.04,4433.43,4388.22,4423.26,257.44399187726,0
+SEB.US,D,20170915,000000,4417.85,4445.27,4319.96,4445.27,770.32852044205,0
+SEB.US,D,20170918,000000,4447.06,4469.49,4389.79,4469.49,463.79987641699,0
+SEB.US,D,20170919,000000,4476.42,4487.03,4447.58,4473.18,347.59947541404,0
+SEB.US,D,20170920,000000,4489.96,4496.92,4423.78,4496.92,402.69449313096,0
+SEB.US,D,20170921,000000,4497.91,4497.91,4410.15,4426.74,398.68758275154,0
+SEB.US,D,20170922,000000,4472.09,4494.93,4422.79,4467.27,411.71004148463,0
+SEB.US,D,20170925,000000,4461.77,4491.94,4412.99,4435.74,225.38870884196,0
+SEB.US,D,20170926,000000,4441.03,4496.92,4422.78,4446.07,429.74113819199,0
+SEB.US,D,20170927,000000,4443.61,4487.03,4417.85,4445.84,161.27814277135,0
+SEB.US,D,20170928,000000,4447.52,4477.15,4446.43,4447.52,116.20040100296,0
+SEB.US,D,20170929,000000,4437.59,4477.15,4423.8,4452.46,296.51136807653,0
+SEB.US,D,20171002,000000,4467.22,4491.16,4431.69,4464.27,561.9691807126,0
+SEB.US,D,20171003,000000,4458.67,4511.49,4452.46,4476.65,335.57874427579,0
+SEB.US,D,20171004,000000,4511.71,4518.87,4297.08,4451.59,459.79296603759,0
+SEB.US,D,20171005,000000,4467.27,4496.92,4432.69,4481.31,459.79296603759,0
+SEB.US,D,20171006,000000,4480.14,4496.92,4461.39,4496.92,136.23495290002,0
+SEB.US,D,20171009,000000,4506.81,4506.81,4398.1,4437.12,286.49409212799,0
+SEB.US,D,20171010,000000,4473.67,4486.04,4375.35,4446.93,313.54073718903,0
+SEB.US,D,20171011,000000,4434.28,4543.15,4434.28,4517.34,373.64439288021,0
+SEB.US,D,20171012,000000,4532.59,4599.77,4518.65,4599.77,239.41289516989,0
+SEB.US,D,20171013,000000,4595.74,4635.28,4447.53,4566.1,842.45290727148,0
+SEB.US,D,20171016,000000,4575.95,4583.7,4425.74,4441.66,906.56347334208,0
+SEB.US,D,20171017,000000,4441.66,4471.19,4323.96,4323.96,529.9138976773,0
+SEB.US,D,20171018,000000,4348.68,4373.37,4299.23,4329.88,729.25768905307,0
+SEB.US,D,20171019,000000,4338.78,4349.02,4280.47,4299.18,292.50445769711,0
+SEB.US,D,20171020,000000,4297.26,4301.36,4200.4,4220.17,423.73077262287,0
+SEB.US,D,20171023,000000,4309.15,4309.15,4193.67,4215.31,609.0503776707,0
+SEB.US,D,20171024,000000,4208.69,4220.17,4194.17,4197.45,241.41635035961,0
+SEB.US,D,20171025,000000,4197.45,4202.38,4090.57,4100.58,328.56665111183,0
+SEB.US,D,20171026,000000,4086.75,4180.65,4085.03,4131.12,216.37316048828,0
+SEB.US,D,20171027,000000,4159.13,4175.69,4110.88,4165.83,385.66512401845,0
+SEB.US,D,20171030,000000,4175.69,4244.88,4121.36,4225.11,275.47508858461,0
+SEB.US,D,20171031,000000,4244.87,4392.14,4225.13,4348.8,423.73077262287,0
+SEB.US,D,20171101,000000,4373.23,4393.12,4285.41,4343.67,224.3869812471,0
+SEB.US,D,20171102,000000,4362.52,4362.52,4279.53,4297.59,244.42153314417,0
+SEB.US,D,20171103,000000,4292.34,4383.24,4292.34,4378.25,109.18830783899,0
+SEB.US,D,20171106,000000,4398.1,4398.1,4281.35,4371.45,72.124386829425,0
+SEB.US,D,20171107,000000,4378.3,4378.3,4250.81,4259.78,132.22804252062,0
+SEB.US,D,20171108,000000,4274.01,4344.7,4274.01,4328.7,188.32478783239,0
+SEB.US,D,20171109,000000,4298.25,4316.37,4224.83,4240.71,141.24359087429,0
+SEB.US,D,20171110,000000,4211.78,4279.59,4153.48,4153.48,130.2245873309,0
+SEB.US,D,20171113,000000,4152.44,4319.52,4152.44,4242.32,72.124386829425,0
+SEB.US,D,20171114,000000,4201.87,4320.52,4201.87,4305.56,56.096745311775,0
+SEB.US,D,20171115,000000,4262.2,4325.48,4254.3,4291.34,225.38870884196,0
+SEB.US,D,20171116,000000,4314.73,4336.32,4206.88,4232.75,370.63921009565,0
+SEB.US,D,20171117,000000,4237.78,4335.35,4231.55,4263.86,190.32824302209,0
+SEB.US,D,20171120,000000,4257.61,4276.03,4199.9,4222.63,228.39389162651,0
+SEB.US,D,20171121,000000,4246.36,4257.53,4209.81,4211.82,202.34897416033,0
+SEB.US,D,20171122,000000,4216.73,4270.05,4201.87,4252.31,149.25741163311,0
+SEB.US,D,20171124,000000,4266.89,4271.09,4226.59,4271.09,50.086379742657,0
+SEB.US,D,20171127,000000,4276.61,4295.82,4254.88,4271.09,169.29196353018,0
+SEB.US,D,20171128,000000,4175.19,4270.1,4175.19,4251.3,325.56146832727,0
+SEB.US,D,20171129,000000,4263.04,4294.67,4226.59,4266.83,87.150300752222,0
+SEB.US,D,20171130,000000,4266.83,4295.81,4231.55,4276.08,155.26777720223,0
+SEB.US,D,20171201,000000,4266.3,4399.64,4217.45,4399.63,403.69622072581,0
+SEB.US,D,20171204,000000,4449.03,4449.03,4318.53,4389.7,331.57183389639,0
+SEB.US,D,20171205,000000,4282.95,4339.28,4206.78,4206.83,395.68239996698,0
+SEB.US,D,20171206,000000,4201.87,4278.94,4201.87,4231.55,70.120931639719,0
+SEB.US,D,20171207,000000,4231.55,4241.45,4162.55,4191.96,130.2245873309,0
+SEB.US,D,20171208,000000,4201.87,4221.65,4162.34,4195.31,208.35933972945,0
+SEB.US,D,20171211,000000,4239.17,4239.17,4157.39,4220.64,129.22285973606,0
+SEB.US,D,20171212,000000,4214.66,4219.42,4152.44,4152.44,327.56492351697,0
+SEB.US,D,20171213,000000,4132.67,4132.67,4058.51,4060.56,497.858614642,0
+SEB.US,D,20171214,000000,4081.77,4150.36,4081.77,4132.67,236.40771238534,0
+SEB.US,D,20171215,000000,4170.03,4176.17,4137.34,4162.77,616.06247083468,0
+SEB.US,D,20171218,000000,4192.39,4271.05,4152.5,4263.19,339.58565465521,0
+SEB.US,D,20171219,000000,4277.3,4300.72,4251.3,4276.04,387.66857920816,0
+SEB.US,D,20171220,000000,4152.44,4251.3,4152.44,4202.87,175.3023290993,0
+SEB.US,D,20171221,000000,4207.53,4249.34,4182.13,4201.87,127.21940454634,0
+SEB.US,D,20171222,000000,4249.31,4251.3,4182.36,4182.36,381.65821363904,0
+SEB.US,D,20171226,000000,4175.18,4251.3,4175.18,4241.65,121.20903897723,0
+SEB.US,D,20171227,000000,4241.93,4266.92,4209.45,4246.55,264.45608504122,0
+SEB.US,D,20171228,000000,4251.3,4276.01,4214.78,4271.09,418.72213464861,0
+SEB.US,D,20171229,000000,4257.23,4360.06,4236.5,4360.06,425.73422781258,0
+SEB.US,D,20180102,000000,4366.23,4366.23,4262.2,4322.4,693.19549563836,0
+SEB.US,D,20180103,000000,4350.19,4350.19,4276.29,4297.62,338.58392706036,0
+SEB.US,D,20180104,000000,4340.3,4353.15,4300.72,4334.96,450.77741768391,0
+SEB.US,D,20180105,000000,4348.22,4348.22,4223.61,4232.52,246.42498833387,0
+SEB.US,D,20180108,000000,4236.5,4274.17,4162.33,4182.63,320.552830353,0
+SEB.US,D,20180109,000000,4209.93,4226.24,4177.16,4192.01,342.59083743977,0
+SEB.US,D,20180110,000000,4192,4300.72,4192,4208.79,302.52173364564,0
+SEB.US,D,20180111,000000,4216.72,4276.04,4201.87,4215.72,341.58910984492,0
+SEB.US,D,20180112,000000,4243.22,4269.12,4201.87,4231.47,594.02446374791,0
+SEB.US,D,20180116,000000,4275.05,4275.05,4196.93,4213.66,482.8327007192,0
+SEB.US,D,20180117,000000,4240.84,4254.95,4200.34,4212.76,590.01755336849,0
+SEB.US,D,20180118,000000,4208.17,4300.7,4208.17,4258.24,378.65303085448,0
+SEB.US,D,20180119,000000,4259.23,4324.49,4238.49,4324.49,315.54419237874,0
+SEB.US,D,20180122,000000,4312.82,4332.4,4251.3,4271.09,262.45262985152,0
+SEB.US,D,20180123,000000,4278.99,4325.48,4241.99,4325.48,284.49063693829,0
+SEB.US,D,20180124,000000,4311.09,4325.48,4252.32,4280.96,99.171031890459,0
+SEB.US,D,20180125,000000,4310.65,4325.48,4270.2,4280.96,114.19694581325,0
+SEB.US,D,20180126,000000,4320.52,4339.7,4290.68,4339.7,86.148573157369,0
+SEB.US,D,20180129,000000,4326.57,4352.19,4267.14,4267.27,189.32651542724,0
+SEB.US,D,20180130,000000,4258.24,4316.95,4187.06,4206.91,221.38179846254,0
+SEB.US,D,20180131,000000,4289.89,4300.71,4211.78,4286.91,223.38525365224,0
+SEB.US,D,20180201,000000,4277.61,4300.71,4207.82,4207.82,89.153755941928,0
+SEB.US,D,20180202,000000,4251.3,4290.85,4177.16,4241.24,232.40080200593,0
+SEB.US,D,20180205,000000,4213.76,4250.83,4152.44,4190.32,227.39216403166,0
+SEB.US,D,20180206,000000,4134.65,4155.67,4063.59,4122.81,443.76532451994,0
+SEB.US,D,20180207,000000,4131.67,4196.93,4083.29,4172.18,308.53209921476,0
+SEB.US,D,20180208,000000,4182.12,4192,4079.27,4157.39,205.35415694489,0
+SEB.US,D,20180209,000000,4300.71,4300.71,3984.36,3984.36,520.89834932362,0
+SEB.US,D,20180212,000000,4053.59,4103.01,3944.85,4098.06,508.87761818539,0
+SEB.US,D,20180213,000000,4117.84,4117.84,3940.74,3975.71,300.51827845594,0
+SEB.US,D,20180214,000000,3989.23,4009.6,3954.71,3959.65,196.33860859121,0
+SEB.US,D,20180215,000000,3984.36,4053.59,3959.65,3971.88,119.20558378752,0
+SEB.US,D,20180216,000000,3974.49,4280.98,3974.49,4096.98,198.34206378091,0
+SEB.US,D,20180220,000000,4073.38,4112.9,4073.38,4073.38,209.3610673243,0
+SEB.US,D,20180221,000000,4077.99,4132.67,4016.04,4072.29,129.22285973606,0
+SEB.US,D,20180222,000000,4071.4,4071.4,3920.97,3999.2,389.67203439786,0
+SEB.US,D,20180223,000000,3964.62,4029.22,3964.62,4004.15,232.40080200593,0
+SEB.US,D,20180226,000000,4010.07,4078.3,4004.15,4058.51,289.49927491255,0
+SEB.US,D,20180227,000000,4053.59,4134.6,4023.94,4076.46,271.4681782052,0
+SEB.US,D,20180228,000000,4087.19,4109.35,4006.12,4006.12,107.18485264929,0
+SEB.US,D,20180301,000000,4023.94,4151.43,4006.95,4014.92,355.61329617286,0
+SEB.US,D,20180302,000000,3956.15,4054.08,3956.15,3975.23,238.41116757505,0
+SEB.US,D,20180305,000000,3966.06,4010.56,3931.44,3946.31,760.31124449352,0
+SEB.US,D,20180306,000000,3968.72,4025.42,3950.45,3980.94,181.31269466842,0
+SEB.US,D,20180307,000000,3980.87,4049.04,3960.24,3992.51,384.6633964236,0
+SEB.US,D,20180308,000000,3991.76,4048.42,3959.18,3990.66,147.25395644341,0
+SEB.US,D,20180309,000000,4003.43,4043.2,3975.97,4015.49,176.30405669416,0
+SEB.US,D,20180312,000000,4013.5,4054.1,3956.16,4015.5,157.27123239194,0
+SEB.US,D,20180313,000000,4043.24,4043.24,3975.98,4010.54,267.46126782578,0
+SEB.US,D,20180314,000000,4017.5,4030.3,3948.34,3948.34,1235.1301244539,0
+SEB.US,D,20180315,000000,3943.35,4012.61,3943.35,3999.62,209.3610673243,0
+SEB.US,D,20180316,000000,4035.3,4075.2,3956.15,4075.2,1715.9593699834,0
+SEB.US,D,20180319,000000,4055.09,4063,3956.15,3969.03,359.62020655227,0
+SEB.US,D,20180320,000000,3978.63,4022.43,3975.97,4005.62,134.23149771032,0
+SEB.US,D,20180321,000000,3993.41,4074.66,3978.96,4054.4,244.42153314417,0
+SEB.US,D,20180322,000000,4046.09,4074.87,4025.52,4040.24,278.48027136917,0
+SEB.US,D,20180323,000000,4040.24,4082.76,4037.29,4058.61,401.6927655361,0
+SEB.US,D,20180326,000000,4094.63,4104.47,4029.08,4063.63,262.45262985152,0
+SEB.US,D,20180327,000000,4064.65,4144.09,4045.2,4138.11,223.38525365224,0
+SEB.US,D,20180328,000000,4126.25,4144.09,4084.78,4144.08,428.73941059714,0
+SEB.US,D,20180329,000000,4144.08,4218.3,4107.08,4218.3,273.4716333949,0
+SEB.US,D,20180402,000000,4211.45,4211.45,4105.62,4178.69,592.02100855819,0
+SEB.US,D,20180403,000000,4211.47,4248.42,4125.86,4154.97,399.6893103464,0
+SEB.US,D,20180404,000000,4173.75,4217.4,4124.55,4217.39,209.3610673243,0
+SEB.US,D,20180405,000000,4231.13,4252.89,4159.2,4202.45,352.6081133883,0
+SEB.US,D,20180406,000000,4185.46,4238.06,4063.99,4139.44,358.61847895742,0
+SEB.US,D,20180409,000000,4164.36,4164.36,4013.95,4119.35,435.75150376111,0
+SEB.US,D,20180410,000000,4144.09,4144.09,4056.17,4104.54,357.61675136256,0
+SEB.US,D,20180411,000000,4134.09,4134.09,4064.96,4119.36,210.36279491916,0
+SEB.US,D,20180412,000000,4106.52,4136.35,4079.6,4079.6,295.50964048167,0
+SEB.US,D,20180413,000000,4115.43,4115.43,4005.62,4043.54,212.36625010886,0
+SEB.US,D,20180416,000000,4064.21,4064.93,4005.62,4045.19,439.75841414052,0
+SEB.US,D,20180417,000000,4054.65,4081.4,4035.3,4081.4,559.9657255229,0
+SEB.US,D,20180418,000000,4081.4,4104.53,4018.98,4055.09,520.89834932362,0
+SEB.US,D,20180419,000000,4036.69,4084.76,4005.62,4005.62,258.4457194721,0
+SEB.US,D,20180420,000000,4063.76,4064.94,3971.99,4048.15,228.39389162651,0
+SEB.US,D,20180423,000000,4069.92,4074.87,3967.08,3977.53,382.65994123389,0
+SEB.US,D,20180424,000000,3996.45,3996.45,3957.17,3966.06,278.48027136917,0
+SEB.US,D,20180425,000000,3973.97,4055.04,3939.36,3941.4,253.43708149784,0
+SEB.US,D,20180426,000000,3937.86,4020.48,3937.86,3970.23,229.39561922136,0
+SEB.US,D,20180427,000000,3991.76,4050.14,3939.96,3956.14,197.34033618607,0
+SEB.US,D,20180430,000000,3956.14,3989.71,3925.95,3963.16,234.40425719563,0
+SEB.US,D,20180501,000000,3970.3,4015.5,3933.21,4015.45,238.41116757505,0
+SEB.US,D,20180502,000000,3989.59,4031.33,3948.27,3948.27,572.98818425598,0
+SEB.US,D,20180503,000000,3941.33,3955.3,3884.98,3906.72,657.13330222365,0
+SEB.US,D,20180504,000000,3877.05,3928.34,3840.23,3879.34,365.63057212139,0
+SEB.US,D,20180507,000000,3872.05,3903.53,3841.48,3896.72,259.44744706696,0
+SEB.US,D,20180508,000000,3891.88,3903.56,3852.37,3853.34,353.60984098316,0
+SEB.US,D,20180509,000000,3863.33,3975.95,3863.26,3971.36,319.55110275815,0
+SEB.US,D,20180510,000000,4000.71,4014.48,3961.68,3995.75,186.32133264268,0
+SEB.US,D,20180511,000000,4002.15,4015.01,3952.69,3974.27,132.22804252062,0
+SEB.US,D,20180514,000000,3972.72,3992.26,3906.69,3982.38,79.136479993397,0
+SEB.US,D,20180515,000000,3992.26,3998.01,3908.19,3915.13,458.79123844273,0
+SEB.US,D,20180516,000000,3924.06,3978.61,3916.09,3957.64,218.37661567798,0
+SEB.US,D,20180517,000000,3974.72,4036.3,3938.83,4021.16,287.49581972285,0
+SEB.US,D,20180518,000000,4012.07,4066.31,4008.08,4066.31,234.40425719563,0
+SEB.US,D,20180521,000000,4062.51,4128.25,4007.77,4128.25,332.57356149123,0
+SEB.US,D,20180522,000000,4121.09,4132.76,4029.17,4029.17,179.30923947871,0
+SEB.US,D,20180523,000000,4066.46,4105.56,3997.39,4035.34,122.21076657208,0
+SEB.US,D,20180524,000000,4039.59,4072.43,3972.47,3985.35,299.51655086108,0
+SEB.US,D,20180525,000000,4005.27,4049.66,3958.63,3958.63,234.40425719563,0
+SEB.US,D,20180529,000000,3962.61,4026.83,3957.65,3963.61,193.33342580665,0
+SEB.US,D,20180530,000000,4022.94,4132.76,3997.25,4132.76,393.67894477728,0
+SEB.US,D,20180531,000000,4152.55,4155.53,4031.84,4031.84,220.38007086768,0
+SEB.US,D,20180601,000000,4041.74,4088.69,3972.5,4028.88,171.29541871988,0
+SEB.US,D,20180604,000000,4034.67,4058.55,3947.76,3947.86,328.56665111183,0
+SEB.US,D,20180605,000000,3969.5,4007.07,3848.8,3912.79,1301.2441457143,0
+SEB.US,D,20180606,000000,3916.09,3990.25,3913.14,3913.14,442.76359692508,0
+SEB.US,D,20180607,000000,3918.04,3951.71,3760.27,3857.71,554.95708754863,0
+SEB.US,D,20180608,000000,3908.19,3908.19,3771.13,3771.13,446.7705073045,0
+SEB.US,D,20180611,000000,3784.34,3828.09,3722.7,3726.13,703.2127715869,0
+SEB.US,D,20180612,000000,3789.44,3800.8,3707.33,3710.3,879.51682828104,0
+SEB.US,D,20180613,000000,3803.77,3858.7,3735.03,3837.27,701.20931639719,0
+SEB.US,D,20180614,000000,3838.9,3905.2,3751.85,3903.23,468.80851439127,0
+SEB.US,D,20180615,000000,3896.88,3998.24,3858.7,3987.05,808.39416904647,0
+SEB.US,D,20180618,000000,3971.49,4007.09,3918.04,4007.09,399.6893103464,0
+SEB.US,D,20180619,000000,3987.31,4007.09,3908.22,3993.53,609.0503776707,0
+SEB.US,D,20180620,000000,3997.45,3997.45,3878.5,3911.54,709.22313715602,0
+SEB.US,D,20180621,000000,3908.19,3932.91,3859.71,3888.38,187.32306023753,0
+SEB.US,D,20180622,000000,3908.19,4013.81,3898.29,4007.1,1327.2890631803,0
+SEB.US,D,20180625,000000,4010.53,4026.69,3934.89,4026.69,357.61675136256,0
+SEB.US,D,20180626,000000,4040.75,4056.6,3992.26,4028.94,410.70831388978,0
+SEB.US,D,20180627,000000,4035.81,4039.25,3968.53,4020.99,583.00546020452,0
+SEB.US,D,20180628,000000,4017.01,4017.01,3919.45,3952.57,413.71349667434,0
+SEB.US,D,20180629,000000,3947.76,3948.7,3898.28,3920.78,470.81196958097,0
+SEB.US,D,20180702,000000,3899.28,3908.2,3846.83,3898.28,288.4975473177,0
+SEB.US,D,20180703,000000,3898.28,3957.61,3883.43,3895.31,160.2764151765,0
+SEB.US,D,20180705,000000,3908.19,3952.69,3838.91,3898.34,481.83097312436,0
+SEB.US,D,20180706,000000,3918.5,3923.01,3858.74,3918.01,223.38525365224,0
+SEB.US,D,20180709,000000,3930.52,3957.64,3900.34,3937.84,139.24013568458,0
+SEB.US,D,20180710,000000,3927.14,3957.64,3873.53,3884.73,120.20731138237,0
+SEB.US,D,20180711,000000,3868.62,3947.76,3852.59,3934.95,270.46645061034,0
+SEB.US,D,20180712,000000,3898.28,3931.29,3848.8,3855.24,373.64439288021,0
+SEB.US,D,20180713,000000,3856.15,3902.51,3743.95,3744.98,486.83961109862,0
+SEB.US,D,20180716,000000,3741.11,3870.74,3741.11,3784.41,706.21795437146,0
+SEB.US,D,20180717,000000,3779.56,3814.19,3717.21,3744.91,371.64093769051,0
+SEB.US,D,20180718,000000,3797.55,3809.22,3700.4,3802.28,487.84133869348,0
+SEB.US,D,20180719,000000,3797.35,3873.67,3685.56,3844.05,810.39762423618,0
+SEB.US,D,20180720,000000,3853.75,3883.43,3750.86,3771.05,269.46472301549,0
+SEB.US,D,20180723,000000,3759.76,3819.1,3720.17,3756.43,218.37661567798,0
+SEB.US,D,20180724,000000,3764.72,3784.46,3692.53,3699.37,325.56146832727,0
+SEB.US,D,20180725,000000,3697.33,3774.6,3687.53,3764.3,229.39561922136,0
+SEB.US,D,20180726,000000,3764.22,3794.4,3690.5,3742.4,258.4457194721,0
+SEB.US,D,20180727,000000,3744.29,3809.22,3660.84,3681.58,345.59602022433,0
+SEB.US,D,20180730,000000,3681.18,3685.56,3639.26,3660.86,186.32133264268,0
+SEB.US,D,20180731,000000,3660.84,3700.4,3599.48,3599.48,295.50964048167,0
+SEB.US,D,20180801,000000,3596.5,3660.84,3508.3,3527.25,274.47336098976,0
+SEB.US,D,20180802,000000,3505.98,3582.65,3487.66,3542.4,311.53728199932,0
+SEB.US,D,20180803,000000,3561.87,3735.98,3537.17,3672.68,221.38179846254,0
+SEB.US,D,20180806,000000,3670.72,3684.44,3636.09,3650.92,373.64439288021,0
+SEB.US,D,20180807,000000,3586.64,3744.86,3581.67,3621.67,303.5234612405,0
+SEB.US,D,20180808,000000,3600.74,3700.39,3598.27,3598.27,351.60638579344,0
+SEB.US,D,20180809,000000,3600.16,3677.41,3597.49,3626.02,238.41116757505,0
+SEB.US,D,20180810,000000,3627.18,3633.36,3606.41,3633.36,256.4422642824,0
+SEB.US,D,20180813,000000,3630.13,3685.53,3562.06,3631.11,202.34897416033,0
+SEB.US,D,20180814,000000,3620.14,3682.55,3618.28,3636.09,332.57356149123,0
+SEB.US,D,20180815,000000,3626.19,3670.72,3626.19,3633.59,215.37143289342,0
+SEB.US,D,20180816,000000,3652.3,3652.3,3618.27,3627.18,288.4975473177,0
+SEB.US,D,20180817,000000,3617.44,3662.32,3597.98,3642.52,140.24186327944,0
+SEB.US,D,20180820,000000,3638.37,3682.11,3636.61,3645.86,293.50618529197,0
+SEB.US,D,20180821,000000,3636.59,3678.14,3612.83,3635.6,301.52000605079,0
+SEB.US,D,20180822,000000,3638.79,3672.22,3581.41,3639.46,332.57356149123,0
+SEB.US,D,20180823,000000,3584.35,3704.47,3584.35,3642.53,233.40252960078,0
+SEB.US,D,20180824,000000,3642.53,3667.25,3634.6,3646.49,266.45954023094,0
+SEB.US,D,20180827,000000,3647.47,3672.22,3641.14,3647.47,193.33342580665,0
+SEB.US,D,20180828,000000,3649.76,3700.45,3643.52,3652.41,341.58910984492,0
+SEB.US,D,20180829,000000,3653.4,3699.93,3643.52,3651.92,197.34033618607,0
+SEB.US,D,20180830,000000,3637.58,3699.84,3632.61,3651.42,122.21076657208,0
+SEB.US,D,20180831,000000,3578.39,3672.18,3563.82,3647.26,548.94672197951,0
+SEB.US,D,20180904,000000,3648.45,3648.45,3588.08,3610.86,523.90353210818,0
+SEB.US,D,20180905,000000,3608.17,3637.58,3587.44,3611.11,956.64985308473,0
+SEB.US,D,20180906,000000,3573.22,3652.93,3573.22,3610.86,260.44917466182,0
+SEB.US,D,20180907,000000,3610.36,3652.37,3578.18,3636.53,402.69449313096,0
+SEB.US,D,20180910,000000,3589.07,3652.41,3523.74,3573.18,1058.8260677598,0
+SEB.US,D,20180911,000000,3560.37,3583.13,3543.54,3555.4,425.73422781258,0
+SEB.US,D,20180912,000000,3612.83,3614.8,3583.13,3588.09,119.20558378752,0
+SEB.US,D,20180913,000000,3598.44,3622.72,3581.4,3590.09,271.4681782052,0
+SEB.US,D,20180914,000000,3588.41,3650.44,3563.37,3588.08,459.79296603759,0
+SEB.US,D,20180917,000000,3595.57,3604.9,3555.43,3595.03,718.23868550969,0
+SEB.US,D,20180918,000000,3583.09,3648.45,3578.18,3609.88,355.61329617286,0
+SEB.US,D,20180919,000000,3618.81,3705.86,3615.78,3662.32,432.74632097655,0
+SEB.US,D,20180920,000000,3664.21,3702.25,3623.27,3693.03,679.17130931042,0
+SEB.US,D,20180921,000000,3734.58,3761.31,3623.52,3679.08,2327.0132028438,0
+SEB.US,D,20180924,000000,3670.72,3736.52,3654.39,3718.08,389.67203439786,0
+SEB.US,D,20180925,000000,3718.08,3726.25,3633.88,3667.25,385.66512401845,0
+SEB.US,D,20180926,000000,3673.2,3711.82,3619.76,3681.56,418.72213464861,0
+SEB.US,D,20180927,000000,3726.17,3734.58,3627.7,3690.25,203.35070175519,0
+SEB.US,D,20180928,000000,3674.2,3732.6,3660.35,3672.26,315.54419237874,0
+SEB.US,D,20181001,000000,3684.14,3736.54,3659.51,3687.05,331.57183389639,0
+SEB.US,D,20181002,000000,3689.9,3757.96,3672.23,3741.4,272.46990580005,0
+SEB.US,D,20181003,000000,3731.61,3736.46,3638.98,3687.05,806.39071385677,0
+SEB.US,D,20181004,000000,3690.19,3751.39,3637.58,3735.01,252.43535390299,0
+SEB.US,D,20181005,000000,3721.7,3745.46,3682.11,3687.05,285.49236453315,0
+SEB.US,D,20181008,000000,3678.57,3736.52,3678.57,3736.52,208.35933972945,0
+SEB.US,D,20181009,000000,3726.66,3746.25,3682.19,3702.49,344.59429262948,0
+SEB.US,D,20181010,000000,3710.42,3761.31,3706.73,3721.67,419.72386224346,0
+SEB.US,D,20181011,000000,3719.19,3746.45,3630.62,3652.42,451.77914527876,0
+SEB.US,D,20181012,000000,3665.28,3692.02,3545.51,3564.31,497.858614642,0
+SEB.US,D,20181015,000000,3563.32,3637.58,3513.85,3592.5,528.91217008246,0
+SEB.US,D,20181016,000000,3693.99,3693.99,3570.34,3634.45,322.55628554271,0
+SEB.US,D,20181017,000000,3629.21,3726.65,3600.95,3722.32,273.4716333949,0
+SEB.US,D,20181018,000000,3682.11,3799.45,3663.08,3711.84,560.96745311775,0
+SEB.US,D,20181019,000000,3714.77,3786.03,3672.39,3762.38,321.55455794785,0
+SEB.US,D,20181022,000000,3770.96,3795.95,3711.85,3781.34,317.54764756844,0
+SEB.US,D,20181023,000000,3751.39,3781.06,3689.16,3730.44,183.31614985812,0
+SEB.US,D,20181024,000000,3776.15,3776.15,3645.5,3721.72,224.3869812471,0
+SEB.US,D,20181025,000000,3731.61,3795.96,3661.34,3795.96,381.65821363904,0
+SEB.US,D,20181026,000000,3688.05,3781.11,3688.05,3731.61,331.57183389639,0
+SEB.US,D,20181029,000000,3753.69,3809.82,3675.21,3766.27,301.52000605079,0
+SEB.US,D,20181030,000000,3749.47,3809.82,3712.28,3809.82,178.30751188386,0
+SEB.US,D,20181031,000000,3809.82,3825.65,3761.31,3825.65,443.76532451994,0
+SEB.US,D,20181101,000000,3706.87,3757.34,3603.41,3613.81,1094.8882611744,0
+SEB.US,D,20181102,000000,3625.86,3686.08,3613.81,3642.51,596.02791893761,0
+SEB.US,D,20181105,000000,3642.5,3692.02,3479.27,3509.23,770.32852044205,0
+SEB.US,D,20181106,000000,3469.32,3660.35,3469.32,3609.65,287.49581972285,0
+SEB.US,D,20181107,000000,3615.78,3652.41,3541.57,3588.08,272.46990580005,0
+SEB.US,D,20181108,000000,3578.19,3606.82,3536.1,3570.25,139.24013568458,0
+SEB.US,D,20181109,000000,3551.1,3599.12,3492.52,3535.12,167.28850834047,0
+SEB.US,D,20181112,000000,3540.06,3579.63,3485.9,3521.89,113.19521821841,0
+SEB.US,D,20181113,000000,3519.74,3578.31,3495.98,3497.45,230.39734681622,0
+SEB.US,D,20181114,000000,3518.72,3567.39,3495.5,3522.38,148.25568403826,0
+SEB.US,D,20181115,000000,3510.34,3563.31,3485.6,3512.81,220.38007086768,0
+SEB.US,D,20181116,000000,3515.32,3663.83,3515.32,3619.28,285.49236453315,0
+SEB.US,D,20181119,000000,3606.46,3671.76,3566.29,3569.78,408.70485870008,0
+SEB.US,D,20181120,000000,3571.84,3663.83,3500.47,3530.14,166.28678074562,0
+SEB.US,D,20181121,000000,3535.26,3589.55,3501.45,3531.9,167.28850834047,0
+SEB.US,D,20181123,000000,3513.3,3564.8,3487.57,3554.9,44.076014173538,0
+SEB.US,D,20181126,000000,3584.6,3670.43,3509.25,3670.42,378.65303085448,0
+SEB.US,D,20181127,000000,3655.92,3655.92,3529.53,3549.97,309.53382680962,0
+SEB.US,D,20181128,000000,3552.01,3738.09,3534.13,3703.38,322.55628554271,0
+SEB.US,D,20181129,000000,3704.41,3762.86,3589.56,3723.81,368.63575490595,0
+SEB.US,D,20181130,000000,3730.38,3759.88,3639.13,3685.62,538.92944603098,0
+SEB.US,D,20181203,000000,3591.56,3854.88,3591.56,3854.88,362.62538933683,0
+SEB.US,D,20181204,000000,3768.05,3851.95,3714.36,3733.1,769.3267928472,0
+SEB.US,D,20181206,000000,3812.38,3830.64,3614.33,3762.85,1429.4652778554,0
+SEB.US,D,20181207,000000,3711.37,3757.89,3565.79,3737.63,360.62193414712,0
+SEB.US,D,20181210,000000,3729.22,3729.22,3614.31,3614.31,207.3576121346,0
+SEB.US,D,20181211,000000,3639.58,3757.41,3564.8,3667.79,429.74113819199,0
+SEB.US,D,20181212,000000,3688.58,3861.89,3639.13,3762.82,431.7445933817,0
+SEB.US,D,20181213,000000,3759.88,3787.59,3664.81,3716.35,272.46990580005,0
+SEB.US,D,20181214,000000,3692.55,3776.93,3636.85,3760.41,498.86034223686,0
+SEB.US,D,20181217,000000,3669.79,3767.8,3624.24,3707.97,230.39734681622,0
+SEB.US,D,20181218,000000,3590.56,3697.96,3584.62,3614.31,401.6927655361,0
+SEB.US,D,20181219,000000,3618.77,3689.42,3582.9,3621.81,283.48890934343,0
+SEB.US,D,20181220,000000,3606.67,3702.14,3465.81,3691.56,600.03482931703,0
+SEB.US,D,20181221,000000,3579.65,3762.83,3516.31,3517.41,1526.6328545561,0
+SEB.US,D,20181224,000000,3496.93,3614.31,3455.41,3526.2,477.82406274494,0
+SEB.US,D,20181226,000000,3535.12,3564.8,3465.8,3465.8,713.23004753542,0
+SEB.US,D,20181227,000000,3455.41,3505.37,3401.14,3484.62,891.53755941928,0
+SEB.US,D,20181228,000000,3431.12,3585.57,3431.12,3524.15,1100.8986267436,0
+SEB.US,D,20181231,000000,3530.14,3612.34,3485.72,3503.44,555.95881514349,0
+SEB.US,D,20190102,000000,3467.8,3535.12,3448.23,3467.16,917.58247688546,0
+SEB.US,D,20190103,000000,3458.85,3717.3,3416.79,3612.83,804.38725866706,0
+SEB.US,D,20190104,000000,3631.13,3713.26,3592.39,3596.48,1176.0281963576,0
+SEB.US,D,20190107,000000,3703.41,3703.41,3619.28,3653.92,284.49063693829,0
+SEB.US,D,20190108,000000,3673.72,3689.57,3620.82,3644.62,163.28159796106,0
+SEB.US,D,20190109,000000,3643.53,3699.43,3602.44,3633.42,471.81369717582,0
+SEB.US,D,20190110,000000,3661.83,3663.83,3602.43,3614.31,352.6081133883,0
+SEB.US,D,20190111,000000,3584.62,3644.03,3551.9,3571.74,749.29224095014,0
+SEB.US,D,20190114,000000,3515.32,3594.54,3485.9,3540.13,563.97263590231,0
+SEB.US,D,20190115,000000,3540.05,3648.97,3495.51,3623.07,898.54965258325,0
+SEB.US,D,20190116,000000,3617.47,3627.41,3545.03,3602.42,211.36452251401,0
+SEB.US,D,20190117,000000,3627.41,3790.59,3574.71,3748.01,801.3820758825,0
+SEB.US,D,20190118,000000,3682.19,3800.62,3664.52,3736.38,371.64093769051,0
+SEB.US,D,20190122,000000,3733.15,3733.15,3635.22,3667.01,746.28705816558,0
+SEB.US,D,20190123,000000,3670.77,3798.39,3634.13,3796.43,222.3835260574,0
+SEB.US,D,20190124,000000,3826.25,3881.69,3738.28,3880.38,486.83961109862,0
+SEB.US,D,20190125,000000,3703.43,3832.18,3651.95,3673.63,601.03655691187,0
+SEB.US,D,20190128,000000,3668.17,3856.93,3668.17,3833.04,362.62538933683,0
+SEB.US,D,20190129,000000,3812.44,3854.95,3732.77,3732.77,207.3576121346,0
+SEB.US,D,20190130,000000,3744.05,3853.92,3735.51,3735.51,187.32306023753,0
+SEB.US,D,20190131,000000,3690.56,3851.48,3690.56,3826.42,291.50273010226,0
+SEB.US,D,20190201,000000,3822.25,3832.18,3740.08,3830.2,195.33688099636,0
+SEB.US,D,20190204,000000,3828.19,3847.03,3715.32,3785.4,469.81024198611,0
+SEB.US,D,20190205,000000,3784.83,3801.45,3639.12,3663.72,533.92080805672,0
+SEB.US,D,20190206,000000,3653.15,3738.1,3615.32,3615.34,367.6340273111,0
+SEB.US,D,20190207,000000,3614.31,3787.28,3515.32,3713.36,693.19549563836,0
+SEB.US,D,20190208,000000,3629.18,3698,3617.28,3620.81,476.82233515009,0
+SEB.US,D,20190211,000000,3619.49,3753.95,3584.82,3691.32,616.06247083468,0
+SEB.US,D,20190212,000000,3728.2,3752.95,3673.75,3684.59,225.38870884196,0
+SEB.US,D,20190213,000000,3688.58,3775.72,3688.58,3761.15,158.27295998679,0
+SEB.US,D,20190214,000000,3691.66,3769.78,3688.6,3733.63,280.48372655887,0
+SEB.US,D,20190215,000000,3743.06,3787.59,3718.3,3743.06,212.36625010886,0
+SEB.US,D,20190219,000000,3728.21,3774.64,3693.55,3752.6,138.23840808973,0
+SEB.US,D,20190220,000000,3743.5,3806.43,3663.83,3760.95,283.48890934343,0
+SEB.US,D,20190221,000000,3679.43,3842.08,3679.43,3832.33,374.64612047507,0
+SEB.US,D,20190222,000000,3832.18,3886.78,3812.39,3871.77,777.34061360603,0
+SEB.US,D,20190225,000000,3881.75,3910.87,3825.45,3881.44,531.91735286701,0
+SEB.US,D,20190226,000000,3861.89,3911.69,3824.25,3827.25,488.84306628832,0
+SEB.US,D,20190227,000000,3778.72,3881.58,3778.72,3865.84,284.49063693829,0
+SEB.US,D,20190228,000000,3865.83,3949.02,3837.1,3861.15,1175.0264687627,0
+SEB.US,D,20190301,000000,3859.14,3883.91,3779.65,3864.11,383.66166882875,0
+SEB.US,D,20190304,000000,3859.14,3901.73,3779.9,3789.8,675.16439893101,0
+SEB.US,D,20190305,000000,3844.31,3844.31,3799.7,3821.49,714.23177513028,0
+SEB.US,D,20190306,000000,3814.58,3839.34,3776.78,3819.49,924.59457004944,0
+SEB.US,D,20190307,000000,3809.52,3832.4,3737.6,3818.88,631.08838475747,0
+SEB.US,D,20190308,000000,3802.78,3862.6,3765.04,3861.14,819.41317258985,0
+SEB.US,D,20190311,000000,3857.32,3859.14,3784.84,3854.19,657.13330222365,0
+SEB.US,D,20190312,000000,3854.19,3911.64,3814.58,3872.92,755.30260651926,0
+SEB.US,D,20190313,000000,3850.23,3938.38,3850.23,3899.48,1422.4531846914,0
+SEB.US,D,20190314,000000,3922.57,3933.45,3830.59,3913.64,1571.7105963246,0
+SEB.US,D,20190315,000000,3922.57,4159.36,3864.12,4119.72,2912.022118238,0
+SEB.US,D,20190318,000000,4141.55,4176.2,4072.23,4093.71,981.69304295606,0
+SEB.US,D,20190319,000000,4077.42,4115.44,3963.27,4002.03,1293.2303249553,0
+SEB.US,D,20190320,000000,3997.32,4119.73,3997.32,4062.26,1036.788060673,0
+SEB.US,D,20190321,000000,4051.32,4106.87,4037.54,4086.53,1120.9331786406,0
+SEB.US,D,20190322,000000,4032.55,4136.57,4032.55,4079.15,625.07801918835,0
+SEB.US,D,20190325,000000,4106.87,4166.3,4000.86,4166.29,604.04173969643,0
+SEB.US,D,20190326,000000,4166.31,4282.4,4161.35,4270.35,686.18340247439,0
+SEB.US,D,20190327,000000,4261.43,4280.24,4169.3,4244.66,707.2196819663,0
+SEB.US,D,20190328,000000,4245.55,4248.53,4126.67,4161.77,584.00718779937,0
+SEB.US,D,20190329,000000,4205.93,4270.35,4161.35,4245.26,541.93462881554,0
+SEB.US,D,20190401,000000,4266.36,4361.66,4167.4,4361.66,896.54619739355,0
+SEB.US,D,20190402,000000,4324.84,4403.1,4260.43,4394.55,763.31642727808,0
+SEB.US,D,20190403,000000,4398.17,4428.47,4235.66,4236.52,627.08147437806,0
+SEB.US,D,20190404,000000,4240.61,4352.04,4230.71,4352.04,569.98300147143,0
+SEB.US,D,20190405,000000,4358.5,4358.5,4265.38,4345.43,370.63921009565,0
+SEB.US,D,20190408,000000,4305.73,4359.5,4265.86,4319.07,366.63229971625,0
+SEB.US,D,20190409,000000,4348.57,4348.57,4240.61,4297.47,387.66857920816,0
+SEB.US,D,20190410,000000,4226.25,4339.17,4226.25,4260.42,427.73768300229,0
+SEB.US,D,20190411,000000,4309.98,4447.71,4285.2,4393.13,1487.5654783569,0
+SEB.US,D,20190412,000000,4404.28,4428.87,4319.88,4357.22,481.83097312436,0
+SEB.US,D,20190415,000000,4357.51,4438.76,4298.08,4369.22,674.16267133615,0
+SEB.US,D,20190416,000000,4369.23,4448.71,4349.61,4433.82,537.92771843613,0
+SEB.US,D,20190417,000000,4448.26,4700.06,4433.82,4585.4,554.95708754863,0
+SEB.US,D,20190418,000000,4626.03,4657.73,4557.66,4607.2,694.19722323322,0
+SEB.US,D,20190422,000000,4557.66,4627.02,4500.86,4557.67,620.06938121408,0
+SEB.US,D,20190423,000000,4557.66,4656.73,4513.18,4655.74,862.48745916855,0
+SEB.US,D,20190424,000000,4655.74,4683.49,4608.22,4623.07,701.20931639719,0
+SEB.US,D,20190425,000000,4668.62,4669.62,4577.68,4604.47,541.93462881554,0
+SEB.US,D,20190426,000000,4572.54,4636.9,4557.72,4582.29,230.39734681622,0
+SEB.US,D,20190429,000000,4573.02,4636.86,4508.12,4508.12,670.15576095674,0
+SEB.US,D,20190430,000000,4552.67,4582.44,4437.95,4454.2,1306.2527836884,0
+SEB.US,D,20190501,000000,4527.93,4527.93,4401.14,4465.89,1165.0091928142,0
+SEB.US,D,20190502,000000,4409.05,4451.55,4319.88,4324.84,843.45463486633,0
+SEB.US,D,20190503,000000,4358.5,4458.08,4286.29,4344.79,557.96227033319,0
+SEB.US,D,20190506,000000,4334.74,4445.39,4334.74,4344.65,887.53064903987,0
+SEB.US,D,20190507,000000,4508.11,4508.11,4228.72,4263.27,909.56865612664,0
+SEB.US,D,20190508,000000,4256.95,4458.06,4100.95,4198.08,736.26978221705,0
+SEB.US,D,20190509,000000,4138.78,4257.72,4101.11,4167.3,561.9691807126,0
+SEB.US,D,20190510,000000,4220.06,4277.57,4123.91,4237.91,392.67721718242,0
+SEB.US,D,20190513,000000,4191,4287.48,4163.56,4175.12,306.52864402506,0
+SEB.US,D,20190514,000000,4178.44,4279.24,4140.89,4170.49,965.66540143842,0
+SEB.US,D,20190515,000000,4151.98,4428.25,4113.99,4368.44,1998.446551732,0
+SEB.US,D,20190516,000000,4368.78,4445.09,4352.71,4393.64,1560.6915927811,0
+SEB.US,D,20190517,000000,4370.78,4421.29,4266.73,4311.09,2425.1825071394,0
+SEB.US,D,20190520,000000,4342,4494.65,4302.34,4410.65,1881.2444231342,0
+SEB.US,D,20190521,000000,4420.3,4596.77,4420.3,4563,3174.4747480895,0
+SEB.US,D,20190522,000000,4486.02,4584.63,4470.87,4503.59,2537.375997763,0
+SEB.US,D,20190523,000000,4485.74,4550.64,4290.27,4290.27,2085.5968524842,0
+SEB.US,D,20190524,000000,4308.31,4385.87,4169.62,4215.12,2374.0943998019,0
+SEB.US,D,20190528,000000,4203.22,4292.43,4126.89,4163.56,2095.6141284327,0
+SEB.US,D,20190529,000000,4127.88,4262.68,4064.41,4064.41,2867.9461040645,0
+SEB.US,D,20190530,000000,4069.37,4169.52,4064.41,4103.67,1936.3394408511,0
+SEB.US,D,20190531,000000,4141.77,4141.77,4041.63,4064.41,630.08665716262,0
+SEB.US,D,20190603,000000,4036.69,4040.38,3955.38,3991.24,830.43217613324,0
+SEB.US,D,20190604,000000,4010.89,4053.11,3887.97,3921.17,1316.270059637,0
+SEB.US,D,20190605,000000,3940.51,3965.3,3853.27,3930.57,492.84997666774,0
+SEB.US,D,20190606,000000,3929.42,3985.12,3905.81,3952.7,606.04519488614,0
+SEB.US,D,20190607,000000,3893.92,4014.85,3889.65,3920.07,574.9916394457,0
+SEB.US,D,20190610,000000,3922.98,4000.39,3892.93,3981.65,489.84479388318,0
+SEB.US,D,20190611,000000,3979.58,4014.85,3890.95,3993.06,758.30778930382,0
+SEB.US,D,20190612,000000,3986.32,4064.41,3976.05,3997.05,441.76186933022,0
+SEB.US,D,20190613,000000,4001.48,4094.05,4001.48,4094.05,303.5234612405,0
+SEB.US,D,20190614,000000,4099.11,4129.86,3995.08,4069.38,637.09875032659,0
+SEB.US,D,20190617,000000,4067.26,4108.95,3983.78,4004.52,1383.3858084921,0
+SEB.US,D,20190618,000000,4017.83,4129.86,3985.15,4077.43,813.40280702073,0
+SEB.US,D,20190619,000000,4067.39,4139.28,4064.41,4089.22,435.75150376111,0
+SEB.US,D,20190620,000000,4105.38,4336.38,4100.08,4188.32,659.13675741336,0
+SEB.US,D,20190621,000000,4180.3,4342.98,4049.56,4049.56,890.53583182443,0
+SEB.US,D,20190624,000000,4049.55,4132.07,4049.55,4079.57,291.50273010226,0
+SEB.US,D,20190625,000000,4065.4,4133.31,3975.35,3975.35,404.69794832066,0
+SEB.US,D,20190626,000000,3996.04,4075.26,3940.51,3945.71,886.52892144502,0
+SEB.US,D,20190627,000000,3950.42,4039.64,3945.71,3974.4,635.09529513689,0
+SEB.US,D,20190628,000000,4014.8,4113.99,3975.21,4100.84,1044.8018814318,0
+SEB.US,D,20190701,000000,4113.98,4226.7,4079.36,4121.24,472.81542477067,0
+SEB.US,D,20190702,000000,4126.23,4148.18,4052.53,4093.53,396.68412756184,0
+SEB.US,D,20190703,000000,4106.07,4106.07,4011.19,4041.2,317.54764756844,0
+SEB.US,D,20190705,000000,4000.02,4098.99,4000.02,4098.99,235.40598479049,0
+SEB.US,D,20190708,000000,4083.46,4124.91,4052.55,4112.95,226.3904364368,0
+SEB.US,D,20190709,000000,4130.85,4130.85,3975.35,3998.12,270.46645061034,0
+SEB.US,D,20190710,000000,4019.66,4056.36,3995.07,4014.28,458.79123844273,0
+SEB.US,D,20190711,000000,4025.53,4025.53,3965.32,3971.22,452.78087287361,0
+SEB.US,D,20190712,000000,3970.24,4016.83,3942.6,3959.88,697.20240601778,0
+SEB.US,D,20190715,000000,3949.96,4113.98,3949.96,3987.09,1176.0281963576,0
+SEB.US,D,20190716,000000,4014.85,4063.43,3988.09,4041.16,738.27323740675,0
+SEB.US,D,20190717,000000,4035.81,4099.11,3975.41,4000.86,733.26459943249,0
+SEB.US,D,20190718,000000,4051.51,4093.17,4012.58,4014.87,678.16958171557,0
+SEB.US,D,20190719,000000,4064.34,4081.46,3965.33,4078.3,548.94672197951,0
+SEB.US,D,20190722,000000,4024.79,4078.3,4024.79,4039.64,527.9104424876,0
+SEB.US,D,20190723,000000,4045.8,4079.29,4012.03,4045.86,740.27669259646,0
+SEB.US,D,20190724,000000,4084.24,4102.1,4025.83,4084.22,351.60638579344,0
+SEB.US,D,20190725,000000,4113.99,4120.77,4015.36,4069.38,470.81196958097,0
+SEB.US,D,20190726,000000,4079.91,4110.03,4029.72,4048.58,685.18167487953,0
+SEB.US,D,20190729,000000,4041.78,4079.29,4024.79,4048.99,496.85688704715,0
+SEB.US,D,20190730,000000,4017.83,4064.41,4002.28,4004.94,649.11948146483,0
+SEB.US,D,20190731,000000,4010.91,4110.03,4005.93,4046.22,627.08147437806,0
+SEB.US,D,20190801,000000,4108.02,4108.02,3921.52,3955.83,827.42699334868,0
+SEB.US,D,20190802,000000,3956.36,3979.68,3570.6,3767.03,1150.9850064862,0
+SEB.US,D,20190805,000000,3720.03,3806.69,3507.28,3717.46,1402.4186327944,0
+SEB.US,D,20190806,000000,3752.16,3798.8,3653.29,3785.29,680.17303690527,0
+SEB.US,D,20190807,000000,3745.24,3841.39,3737.28,3836.41,475.82060755524,0
+SEB.US,D,20190808,000000,3836.41,3855.26,3765.25,3771,439.75841414052,0
+SEB.US,D,20190809,000000,3803.98,3803.98,3752.44,3777.67,320.552830353,0
+SEB.US,D,20190812,000000,3769.26,3814.9,3757.36,3795.06,404.69794832066,0
+SEB.US,D,20190813,000000,3757.85,3900.18,3757.85,3851.06,543.93808400525,0
+SEB.US,D,20190814,000000,3818.84,3849.51,3781.18,3797.13,170.29369112503,0
+SEB.US,D,20190815,000000,3838.69,3838.69,3757.35,3803.47,331.57183389639,0
+SEB.US,D,20190816,000000,3799.02,3843.66,3782.25,3829.91,352.6081133883,0
+SEB.US,D,20190819,000000,3862.44,4007.29,3843.66,3893.32,468.80851439127,0
+SEB.US,D,20190820,000000,3893.33,4066.82,3893.33,3953,436.75323135596,0
+SEB.US,D,20190821,000000,4046.94,4046.94,3954.91,3986.49,293.50618529197,0
+SEB.US,D,20190822,000000,3976.35,4007.3,3962.7,3996.42,252.43535390299,0
+SEB.US,D,20190823,000000,4066.77,4148.16,3923.5,3931.61,1021.7621467502,0
+SEB.US,D,20190826,000000,3962.7,3999.24,3942.87,3962.01,248.42844352357,0
+SEB.US,D,20190827,000000,3929.95,4043.24,3908.14,4027.16,455.78605565817,0
+SEB.US,D,20190828,000000,4017.24,4063.82,3970.61,3999.77,551.95190476407,0
+SEB.US,D,20190829,000000,4042.03,4104.75,4027.17,4095.59,485.83788350376,0
+SEB.US,D,20190830,000000,4095.59,4166.03,4032.12,4096.77,626.0797467832,0
+SEB.US,D,20190903,000000,4164.92,4215.6,4056.92,4193.81,672.15921614645,0
+SEB.US,D,20190904,000000,4263.19,4263.19,4166.04,4220.17,964.66367384356,0
+SEB.US,D,20190905,000000,3987.47,4239.68,3987.47,4230.3,588.01409817879,0
+SEB.US,D,20190906,000000,4229.88,4299.58,4177.44,4289.94,273.4716333949,0
+SEB.US,D,20190909,000000,4309.78,4314.79,4221.08,4285.06,378.65303085448,0
+SEB.US,D,20190910,000000,4339.56,4339.61,4231.55,4314.87,455.78605565817,0
+SEB.US,D,20190911,000000,4314.11,4364.04,4249.34,4359.44,426.73595540743,0
+SEB.US,D,20190912,000000,4369.52,4414.01,4276.16,4318.28,688.18685766409,0
+SEB.US,D,20190913,000000,4337.13,4399.12,4253.33,4253.33,366.63229971625,0
+SEB.US,D,20190916,000000,4247.41,4253.33,4069.81,4144.5,546.94326678981,0
+SEB.US,D,20190917,000000,4184.88,4190.74,4116.42,4166.03,217.37488808312,0
+SEB.US,D,20190918,000000,4190.58,4202.73,4105.52,4126.36,285.49236453315,0
+SEB.US,D,20190919,000000,4117.57,4185.86,4077.48,4078.96,277.47854377432,0
+SEB.US,D,20190920,000000,4089.28,4115.42,3997.42,4056.92,2036.5122003364,0
+SEB.US,D,20190923,000000,4106.49,4151.13,4051.95,4147.16,506.87416299569,0
+SEB.US,D,20190924,000000,4153,4187.35,4141.25,4151.14,460.79469363243,0
+SEB.US,D,20190925,000000,4177.92,4237.89,4156.12,4211.66,620.06938121408,0
+SEB.US,D,20190926,000000,4221.58,4341.06,4215.63,4330.69,732.26287183763,0
+SEB.US,D,20190927,000000,4353.45,4353.45,4270.19,4292.73,409.70658629493,0
+SEB.US,D,20190930,000000,4300.91,4344.56,4286.3,4339.61,343.59256503462,0
+SEB.US,D,20191001,000000,4294.98,4374.3,4261.88,4296.86,1075.8554368723,0
+SEB.US,D,20191002,000000,4277.58,4314.81,4196.77,4200.74,366.63229971625,0
+SEB.US,D,20191003,000000,4197.77,4245.35,4147.26,4197.77,252.43535390299,0
+SEB.US,D,20191004,000000,4198.72,4214.63,4118.41,4170.96,209.3610673243,0
+SEB.US,D,20191007,000000,4156.11,4187.8,4080.87,4095.85,193.33342580665,0
+SEB.US,D,20191008,000000,4071.82,4116.42,4015.02,4015.04,311.53728199932,0
+SEB.US,D,20191009,000000,4107.51,4141.25,4059.9,4116.42,361.62366174198,0
+SEB.US,D,20191010,000000,4111.46,4161.05,4096.6,4141.25,237.40943998019,0
+SEB.US,D,20191011,000000,4159.08,4232.48,4117.42,4220.56,557.96227033319,0
+SEB.US,D,20191014,000000,4230.45,4230.45,4166.03,4217.63,282.48718174858,0
+SEB.US,D,20191015,000000,4167.03,4285.05,4136.27,4240.43,337.58219946551,0
+SEB.US,D,20191016,000000,4225.53,4270.19,4211.65,4240.43,278.48027136917,0
+SEB.US,D,20191017,000000,4268.69,4311.84,4213.03,4213.03,397.6858551567,0
+SEB.US,D,20191018,000000,4211.65,4255.3,4136.26,4233.87,468.80851439127,0
+SEB.US,D,20191021,000000,4233.86,4235.46,4136.26,4166.04,233.40252960078,0
+SEB.US,D,20191022,000000,4215.63,4215.63,4122.27,4122.28,165.28505315077,0
+SEB.US,D,20191023,000000,4210.65,4256.91,4074.91,4146.19,271.4681782052,0
+SEB.US,D,20191024,000000,4149.98,4175.91,4100.04,4117.42,167.28850834047,0
+SEB.US,D,20191025,000000,4118.41,4172.93,4083.7,4126.34,113.19521821841,0
+SEB.US,D,20191028,000000,4127.34,4232.48,4127.34,4228.54,383.66166882875,0
+SEB.US,D,20191029,000000,4225.54,4282.06,4215.64,4255.31,287.49581972285,0
+SEB.US,D,20191030,000000,4255.32,4294.97,4215.63,4283.33,438.75668654567,0
+SEB.US,D,20191031,000000,4265.22,4290.02,4176.94,4184.97,664.14539538762,0
+SEB.US,D,20191101,000000,4195.78,4245.36,4080.73,4170.98,377.65130325963,0
+SEB.US,D,20191104,000000,4195.77,4270.19,4136.26,4225.55,350.6046581986,0
+SEB.US,D,20191105,000000,4265.2,4308.86,4205.69,4216.83,339.58565465521,0
+SEB.US,D,20191106,000000,4226.31,4344.57,4222.65,4344.56,654.12811943909,0
+SEB.US,D,20191107,000000,4378.51,4416.29,4229.65,4247.59,406.70140351037,0
+SEB.US,D,20191108,000000,4249.54,4249.54,4118.54,4190.79,441.76186933022,0
+SEB.US,D,20191111,000000,4168.17,4168.17,4092.78,4134.11,503.86898021113,0
+SEB.US,D,20191112,000000,4098.68,4138,4044.12,4074.89,433.7480485714,0
+SEB.US,D,20191113,000000,4123.06,4123.06,4009.38,4053.86,423.73077262287,0
+SEB.US,D,20191114,000000,4020.42,4127.33,4020.42,4054.05,178.30751188386,0
+SEB.US,D,20191115,000000,4069.03,4199.94,4019.3,4098.68,519.89662172877,0
+SEB.US,D,20191118,000000,4093.97,4100.24,3994.51,4060.98,190.32824302209,0
+SEB.US,D,20191119,000000,4067.92,4148.31,4059,4098.69,299.51655086108,0
+SEB.US,D,20191120,000000,4089.96,4158.79,3969.67,4071.69,668.15230576704,0
+SEB.US,D,20191121,000000,4071.68,4130.45,4046.1,4075.66,660.13848500821,0
+SEB.US,D,20191122,000000,4030.21,4085.09,4030.21,4044.11,389.67203439786,0
+SEB.US,D,20191125,000000,4056.03,4118.54,4056.03,4083.81,256.4422642824,0
+SEB.US,D,20191126,000000,4128.48,4168.18,3974.64,4049.3,488.84306628832,0
+SEB.US,D,20191127,000000,4056.9,4078.85,4044.11,4077.95,147.25395644341,0
+SEB.US,D,20191129,000000,4025.28,4126.04,4025.28,4080.39,147.25395644341,0
+SEB.US,D,20191202,000000,4045.1,4197.94,4044.11,4159.66,454.78432806332,0
+SEB.US,D,20191203,000000,4148.31,4203.87,4020.84,4022.37,510.88107337509,0
+SEB.US,D,20191204,000000,4041.14,4118.54,3979.61,4038.48,506.87416299569,0
+SEB.US,D,20191205,000000,4041.03,4108.63,4015.32,4103.66,354.611568578,0
+SEB.US,D,20191206,000000,4115.55,4354.71,4103.68,4182.37,882.5220110656,0
+SEB.US,D,20191209,000000,4231.68,4257.43,4128.48,4157.47,191.32997061695,0
+SEB.US,D,20191210,000000,4238.62,4238.62,4076.98,4138.39,343.59256503462,0
+SEB.US,D,20191211,000000,4133.42,4217.8,4125.43,4180.47,512.8845285648,0
+SEB.US,D,20191212,000000,4176.1,4208.77,4103.67,4143.39,196.33860859121,0
+SEB.US,D,20191213,000000,4146.63,4207.85,4077.36,4144.08,561.9691807126,0
+SEB.US,D,20191216,000000,4158.23,4182.08,4078.86,4144.62,743.28187538102,0
+SEB.US,D,20191217,000000,4165.19,4181.04,4124.51,4148.31,669.15403336189,0
+SEB.US,D,20191218,000000,4154.42,4180.93,4123.51,4153.28,856.47709359943,0
+SEB.US,D,20191219,000000,4118.55,4181.08,4118.55,4155.27,344.59429262948,0
+SEB.US,D,20191220,000000,4163.95,4217.8,4122.53,4163.2,1174.0247411679,0
+SEB.US,D,20191223,000000,4217.79,4228.7,4147.31,4154.54,1230.1214864796,0
+SEB.US,D,20191224,000000,4152.29,4228.7,4152.29,4179.09,499.86206983171,0
+SEB.US,D,20191226,000000,4193.03,4228.66,4150.3,4169.16,526.90871489274,0
+SEB.US,D,20191227,000000,4215.81,4252.03,4137.92,4137.92,731.26114424279,0
+SEB.US,D,20191230,000000,4144.07,4216.69,4133.37,4173.11,296.51136807653,0
+SEB.US,D,20191231,000000,4173.99,4287.63,4124.95,4218.35,638.10047792145,0
+SEB.US,D,20200102,000000,4227.81,4264.97,4171.48,4197.94,368.63575490595,0
+SEB.US,D,20200103,000000,4169.18,4260.95,4168.2,4174.92,280.48372655887,0
+SEB.US,D,20200106,000000,4131.44,4197.94,4131.44,4153.92,438.75668654567,0
+SEB.US,D,20200107,000000,4197.93,4197.93,4149.31,4168.23,230.39734681622,0
+SEB.US,D,20200108,000000,4168.19,4197.93,4123.61,4146.34,414.71522426919,0
+SEB.US,D,20200109,000000,4171.14,4181.68,4118.54,4165.56,331.57183389639,0
+SEB.US,D,20200110,000000,4167.37,4174.11,4108.63,4128.48,677.16785412071,0
+SEB.US,D,20200113,000000,4127.48,4157.25,4093.78,4106.84,195.33688099636,0
+SEB.US,D,20200114,000000,4145.83,4148.27,4088.78,4088.78,382.65994123389,0
+SEB.US,D,20200115,000000,4082.82,4128.48,4082.82,4108.63,248.42844352357,0
+SEB.US,D,20200116,000000,4123.13,4183.06,4088.78,4168.18,429.74113819199,0
+SEB.US,D,20200117,000000,4183.06,4202.91,4123.53,4202.91,389.67203439786,0
+SEB.US,D,20200121,000000,4202.91,4217.8,4139.58,4168.18,257.44399187726,0
+SEB.US,D,20200122,000000,4168.18,4212.82,4118.54,4118.54,295.50964048167,0
+SEB.US,D,20200123,000000,4118.54,4152.88,4096.48,4096.48,179.30923947871,0
+SEB.US,D,20200124,000000,4112.69,4146.11,4078.85,4088.78,498.86034223686,0
+SEB.US,D,20200127,000000,4063.81,4108.63,3999.26,3999.26,226.3904364368,0
+SEB.US,D,20200128,000000,4018.17,4090.2,3999.26,3999.26,175.3023290993,0
+SEB.US,D,20200129,000000,4009.38,4030.2,3871.44,3916.08,1000.7258672583,0
+SEB.US,D,20200130,000000,3892.62,3925.02,3853.46,3855.58,321.55455794785,0
+SEB.US,D,20200131,000000,3909.9,3930.97,3784.09,3826.4,362.62538933683,0
+SEB.US,D,20200203,000000,3920.05,3920.05,3826.83,3831.06,849.46500043545,0
+SEB.US,D,20200204,000000,3858.54,3920.05,3845.63,3870.44,484.83615590892,0
+SEB.US,D,20200205,000000,3869.44,3929.97,3860.52,3871.32,441.76186933022,0
+SEB.US,D,20200206,000000,3831.75,3920.05,3831.75,3832.71,470.81196958097,0
+SEB.US,D,20200207,000000,3820.8,3890.28,3820.8,3842.67,155.26777720223,0
+SEB.US,D,20200210,000000,3840.68,3848.59,3786.69,3786.69,204.35242935004,0
+SEB.US,D,20200211,000000,3829.76,3858.54,3787.43,3796.04,401.6927655361,0
+SEB.US,D,20200212,000000,3802.79,3835.69,3772.19,3796.02,265.45781263608,0
+SEB.US,D,20200213,000000,3828.77,3828.77,3761.28,3762.3,320.552830353,0
+SEB.US,D,20200214,000000,3770.4,3771.19,3761.28,3766.24,151.26086682283,0
+SEB.US,D,20200218,000000,3737.3,3782.19,3722.58,3736.46,1591.7451482216,0
+SEB.US,D,20200219,000000,3749.62,3810.9,3738.45,3770.19,993.71377409431,0
+SEB.US,D,20200220,000000,3810.9,3932.64,3800.95,3900.2,724.24905107881,0
+SEB.US,D,20200221,000000,3870.46,3951.5,3870.46,3917.57,556.96054273834,0
+SEB.US,D,20200224,000000,3853.25,3910.15,3727.53,3759.24,511.88280096995,0
+SEB.US,D,20200225,000000,3786.07,3850.5,3547.9,3581.57,1386.3909912767,0
+SEB.US,D,20200226,000000,3571.71,3572.67,3384.15,3418.87,974.68094979209,0
+SEB.US,D,20200227,000000,3374.24,3529.8,3374.24,3483.4,871.50300752222,0
+SEB.US,D,20200228,000000,3498.78,3550.18,3376.4,3391.29,1011.7448708017,0
+SEB.US,D,20200302,000000,3466.78,3575,3380.3,3512.98,935.61357359282,0
+SEB.US,D,20200303,000000,3512.98,3586.2,3347.08,3395.09,1192.0558378752,0
+SEB.US,D,20200304,000000,3440.93,3728.93,3395.09,3548.3,937.61702878253,0
+SEB.US,D,20200305,000000,3515.43,3515.43,3337.67,3374.43,1279.2061386275,0
+SEB.US,D,20200306,000000,3358.15,3449.89,3227.42,3273.43,790.36307233912,0
+SEB.US,D,20200309,000000,3140.05,3299.43,3041.73,3177.75,2404.1462276475,0
+SEB.US,D,20200310,000000,3177.76,3242.35,3069.15,3147.62,904.56001815237,0
+SEB.US,D,20200311,000000,3128.15,3248.26,2979.17,3054.85,837.44426929722,0
+SEB.US,D,20200312,000000,2929.53,3078.49,2780.56,2988.55,4477.7223489935,0
+SEB.US,D,20200313,000000,2990.14,3062.59,2747.3,2894.79,1814.128674279,0
+SEB.US,D,20200316,000000,2730.91,2830.22,2596,2692.98,971.67576700754,0
+SEB.US,D,20200317,000000,2713.04,3055.01,2692.17,3030.79,1387.3927188716,0
+SEB.US,D,20200318,000000,2964.27,2964.27,2666.36,2720.97,1263.1784971098,0
+SEB.US,D,20200319,000000,2715.37,2769.52,2631.63,2671.33,1461.5205608907,0
+SEB.US,D,20200320,000000,2647.14,2784.52,2638.19,2638.19,2388.1185861299,0
+SEB.US,D,20200323,000000,2745.79,2776.67,2595.86,2715.36,1636.82288999,0
+SEB.US,D,20200324,000000,2820.28,2830.22,2681.25,2721.81,1595.752058601,0
+SEB.US,D,20200325,000000,2740.84,2949.38,2667.95,2779.81,908.56692853179,0
+SEB.US,D,20200326,000000,2879.85,2909.64,2780.56,2825.24,720.2421406994,0
+SEB.US,D,20200327,000000,2820.28,2840.14,2730.91,2817.02,1079.8623472517,0
+SEB.US,D,20200330,000000,2807.21,2849.32,2731.53,2836.13,842.45290727148,0
+SEB.US,D,20200331,000000,2832.34,2837.16,2780.58,2793.27,508.87761818539,0
+SEB.US,D,20200401,000000,2780.56,2830.22,2706.1,2793.89,1189.0506550907,0
+SEB.US,D,20200402,000000,2711.04,2805.36,2697.83,2709.39,1456.5119229165,0
+SEB.US,D,20200403,000000,2692.18,2780.54,2605.83,2725.3,1695.9248180863,0
+SEB.US,D,20200406,000000,2687.23,2774.59,2681.25,2765.49,1324.2838803958,0
+SEB.US,D,20200407,000000,2791.48,3052.65,2765.68,2960.3,4151.1591530713,0
+SEB.US,D,20200408,000000,3023.85,3038.24,2929.56,3008.93,849.46500043545,0
+SEB.US,D,20200409,000000,3018.89,3324.86,2929.53,3324.86,1358.3426186208,0
+SEB.US,D,20200413,000000,3376.4,3380.36,3177.77,3262.87,2846.9098245725,0
+SEB.US,D,20200414,000000,3276.07,3276.09,3041.73,3063.11,3006.1845121542,0
+SEB.US,D,20200415,000000,3137.91,3154.47,2934.48,2969.24,1783.0751188386,0
+SEB.US,D,20200416,000000,2999.03,3077.32,2904.69,2964.51,1886.2530611084,0
+SEB.US,D,20200417,000000,2980.17,3078.49,2964.51,2976.19,766.32161006264,0
+SEB.US,D,20200420,000000,2919.58,3033.78,2919.58,3000.04,819.41317258985,0
+SEB.US,D,20200421,000000,2962.29,3028.83,2879.86,2994.07,599.03310172217,0
+SEB.US,D,20200422,000000,3078.48,3078.48,2919.58,2979.17,508.87761818539,0
+SEB.US,D,20200423,000000,3030.09,3033.78,2955.96,2959.32,490.84652147803,0
+SEB.US,D,20200424,000000,2924.55,2969.24,2914.62,2929.53,338.58392706036,0
+SEB.US,D,20200427,000000,2929.59,3003.99,2929.59,2978.89,1021.7621467502,0
+SEB.US,D,20200428,000000,3027.82,3179.49,3001.52,3177.77,1224.1111209105,0
+SEB.US,D,20200429,000000,3133.63,3276.78,3128.15,3177.77,1035.7863330781,0
+SEB.US,D,20200430,000000,3227.42,3227.42,2990.19,2990.19,603.04001210158,0
+SEB.US,D,20200501,000000,3006.98,3038.76,2937.22,2945.9,425.73422781258,0
+SEB.US,D,20200504,000000,2959.32,2979.17,2832.21,2879.86,1096.8917163642,0
+SEB.US,D,20200505,000000,2843.72,2959.3,2843.72,2918.23,633.09183994717,0
+SEB.US,D,20200506,000000,2921.83,2979.46,2872.15,2872.15,1080.8640748466,0
+SEB.US,D,20200507,000000,2921.82,3036.07,2899.96,3001.33,593.02273615305,0
+SEB.US,D,20200508,000000,3039.1,3234.83,3004.31,3197.11,991.71031890459,0
+SEB.US,D,20200511,000000,3186.7,3225.95,3064.64,3064.64,696.20067842292,0
+SEB.US,D,20200512,000000,3085.17,3105.68,2996.37,3009.16,1050.812247001,0
+SEB.US,D,20200513,000000,3080.83,3080.83,2952.65,3044.85,503.86898021113,0
+SEB.US,D,20200514,000000,2931.78,3018.92,2901.94,2957.4,479.82751793464,0
+SEB.US,D,20200515,000000,2981.46,3076.86,2931.75,3031.32,732.26287183763,0
+SEB.US,D,20200518,000000,3078.37,3180.2,3031.32,3172.29,697.20240601778,0
+SEB.US,D,20200519,000000,3102.7,3180.66,2986.44,3021.2,500.86379742657,0
+SEB.US,D,20200520,000000,3043.09,3113.31,3038.1,3111.94,288.4975473177,0
+SEB.US,D,20200521,000000,3051.02,3130.49,2959,2973.55,491.84824907288,0
+SEB.US,D,20200522,000000,2973.5,3006.3,2931.76,2980.47,1344.3184322929,0
+SEB.US,D,20200526,000000,2992.39,3070.89,2951.73,2961.57,457.78951084788,0
+SEB.US,D,20200527,000000,3031.15,3031.15,2973.44,2973.8,569.98300147143,0
+SEB.US,D,20200528,000000,2993.88,3051.02,2979.47,2981.46,722.24559588911,0
+SEB.US,D,20200529,000000,2934.65,3000.55,2915.35,2921.83,757.30606170896,0
+SEB.US,D,20200601,000000,2938.49,2980.47,2882.36,2933.99,583.00546020452,0
+SEB.US,D,20200602,000000,2949.28,3006.3,2901.94,2934.45,1328.2907907752,0
+SEB.US,D,20200603,000000,2953.86,3006.4,2921.83,2981.46,527.9104424876,0
+SEB.US,D,20200604,000000,3011.25,3011.26,2932.75,2996.37,585.00891539423,0
+SEB.US,D,20200605,000000,3021.19,3080.82,2972.52,3003.98,742.28014778616,0
+SEB.US,D,20200608,000000,3080.83,3277.69,2991.39,3173.83,1074.8537092774,0
+SEB.US,D,20200609,000000,3259.71,3259.71,3118.6,3126.94,667.15057817218,0
+SEB.US,D,20200610,000000,3205.06,3205.06,3104.06,3130.5,488.84306628832,0
+SEB.US,D,20200611,000000,3102.7,3118.54,3011.28,3060.92,684.17994728469,0
+SEB.US,D,20200612,000000,3091.28,3120.59,3041.08,3074.09,620.06938121408,0
+SEB.US,D,20200615,000000,2984.49,3128.99,2984.49,3031.27,951.64121511047,0
+SEB.US,D,20200616,000000,3116.61,3129.67,3047.04,3110.66,317.54764756844,0
+SEB.US,D,20200617,000000,3118.6,3190.2,3056.01,3092.71,562.97090830746,0
+SEB.US,D,20200618,000000,3083.98,3150.39,3061.69,3061.69,682.17649209497,0
+SEB.US,D,20200619,000000,3057.01,3116.67,3056.9,3067.92,847.46154524574,0
+SEB.US,D,20200622,000000,3103.2,3130.5,3072.9,3090.08,552.95363235893,0
+SEB.US,D,20200623,000000,3145.41,3145.41,3025.55,3032.13,1583.7313274628,0
+SEB.US,D,20200624,000000,3075.84,3075.84,2981.48,2981.48,498.86034223686,0
+SEB.US,D,20200625,000000,2986.43,2998.84,2932.77,2955.17,629.08492956776,0
+SEB.US,D,20200626,000000,2967.53,2969.43,2909.41,2934.21,2044.5260210952,0
+SEB.US,D,20200629,000000,2978.47,2982.21,2904.15,2982.21,876.51164549648,0
+SEB.US,D,20200630,000000,3014.25,3014.25,2915.35,2915.68,691.19204044866,0
+SEB.US,D,20200701,000000,2918.77,2973.99,2883.08,2883.08,666.14885057733,0
+SEB.US,D,20200702,000000,2913.31,2931.75,2884.08,2903.93,493.85170426259,0
+SEB.US,D,20200706,000000,2906.91,2941.61,2901.94,2928.77,524.90525970304,0
+SEB.US,D,20200707,000000,2931.66,2931.66,2863.99,2880.1,708.22140956116,0
+SEB.US,D,20200708,000000,2926.8,2926.8,2846.92,2846.92,489.84479388318,0
+SEB.US,D,20200709,000000,2864.7,2902.27,2796.48,2813.86,886.52892144502,0
+SEB.US,D,20200710,000000,2812.92,2842.29,2812.52,2834.99,545.94153919495,0
+SEB.US,D,20200713,000000,2820.45,2882.06,2820.45,2859.37,813.40280702073,0
+SEB.US,D,20200714,000000,2856.19,2906.42,2834.48,2844.35,413.71349667434,0
+SEB.US,D,20200715,000000,2857.38,2899.72,2847.29,2849.09,778.34234120088,0
+SEB.US,D,20200716,000000,2847.3,2979.46,2847.3,2929.87,591.01928096335,0
+SEB.US,D,20200717,000000,2878.1,2979.47,2878.1,2957.94,500.86379742657,0
+SEB.US,D,20200720,000000,2893.01,2969.52,2857.23,2907.24,810.39762423618,0
+SEB.US,D,20200721,000000,2948.64,2948.64,2865.03,2865.03,1034.7846054833,0
+SEB.US,D,20200722,000000,2865.03,2925.66,2865.03,2880.91,1787.082029218,0
+SEB.US,D,20200723,000000,2878.59,2931.75,2875.35,2876.44,580.00027741996,0
+SEB.US,D,20200724,000000,2921.83,2921.83,2843.31,2843.32,473.81715236553,0
+SEB.US,D,20200727,000000,2931.74,2931.74,2770.51,2778.71,1113.9210854767,0
+SEB.US,D,20200728,000000,2807.52,2812.1,2778.72,2788.23,807.39244145162,0
+SEB.US,D,20200729,000000,2778.72,2805.89,2700.71,2770.45,2198.7920707027,0
+SEB.US,D,20200730,000000,2761.81,2780.6,2660.94,2716.91,1257.1681315407,0
+SEB.US,D,20200731,000000,2675.35,2736.84,2639.69,2686.55,1263.1784971098,0
+SEB.US,D,20200803,000000,2683.32,2718.72,2673.37,2685.31,819.41317258985,0
+SEB.US,D,20200804,000000,2658.46,2718.08,2634.62,2697.16,2104.6296767864,0
+SEB.US,D,20200805,000000,2682.32,2751.72,2682.31,2724.31,1600.7606965753,0
+SEB.US,D,20200806,000000,2760.1,2793.83,2710.41,2754.15,1247.1508555921,0
+SEB.US,D,20200807,000000,2803.16,2855.3,2768.08,2841.66,970.67403941268,0
+SEB.US,D,20200810,000000,2809.84,2888.81,2809.84,2888.81,871.50300752222,0
+SEB.US,D,20200811,000000,2931.2,2937.15,2858.1,2866.47,892.53928701414,0
+SEB.US,D,20200812,000000,2864.6,2964,2823.32,2924.25,1008.7396880171,0
+SEB.US,D,20200813,000000,2929.21,2929.21,2884.43,2886.43,470.81196958097,0
+SEB.US,D,20200814,000000,2874.49,2904.31,2838.59,2854.61,749.29224095014,0
+SEB.US,D,20200817,000000,2841.68,2874.49,2744.29,2763.09,863.48918676339,0
+SEB.US,D,20200818,000000,2809.84,2830.47,2765.1,2798.63,686.18340247439,0
+SEB.US,D,20200819,000000,2798.63,2866.87,2735.24,2841.21,785.35443436485,0
+SEB.US,D,20200820,000000,2874.39,2874.39,2737.78,2782.47,940.62221156709,0
+SEB.US,D,20200821,000000,2736.24,2818.64,2735.25,2818.64,430.74286578684,0
+SEB.US,D,20200824,000000,2832.72,2846,2785.01,2829.74,509.87934578024,0
+SEB.US,D,20200825,000000,2785.29,2834.69,2735.26,2735.26,438.75668654567,0
+SEB.US,D,20200826,000000,2775.02,2775.02,2710.04,2741.51,385.66512401845,0
+SEB.US,D,20200827,000000,2690.49,2784.99,2685.52,2725.4,684.17994728469,0
+SEB.US,D,20200828,000000,2784.98,2784.98,2690.97,2763.55,542.93635641039,0
+SEB.US,D,20200831,000000,2703.42,2775.01,2645.75,2668.61,1108.9124475024,0
+SEB.US,D,20200901,000000,2683.53,2714.23,2610.41,2644.2,1382.3840808973,0
+SEB.US,D,20200902,000000,2710.33,2710.33,2644.2,2657.67,1645.8384383437,0
+SEB.US,D,20200903,000000,2636.77,2707.39,2636.77,2695.46,1035.7863330781,0
+SEB.US,D,20200904,000000,2694.46,2880.12,2685.53,2880.12,1812.1252190893,0
+SEB.US,D,20200908,000000,2796.93,2867.52,2710.37,2788.15,1172.0212859781,0
+SEB.US,D,20200909,000000,2739.82,2959.04,2685.52,2881.37,2483.2827076409,0
+SEB.US,D,20200910,000000,2851.32,2910.81,2785.01,2844.66,941.62393916194,0
+SEB.US,D,20200911,000000,2874.49,2946.46,2820.13,2892.95,1316.270059637,0
+SEB.US,D,20200914,000000,2949.08,2949.89,2851.19,2889.4,1183.0402895216,0
+SEB.US,D,20200915,000000,2814.85,2915.27,2814.85,2883.43,1045.8036090267,0
+SEB.US,D,20200916,000000,2944.11,2944.11,2799.9,2800.01,1256.1664039458,0
+SEB.US,D,20200917,000000,2814.21,2855.15,2785.01,2839.68,1206.0800242032,0
+SEB.US,D,20200918,000000,2828.74,2934.16,2786.03,2934.16,1658.8608970768,0
+SEB.US,D,20200921,000000,2924.12,2958.99,2892.46,2949.09,1594.7503310062,0
+SEB.US,D,20200922,000000,2958.04,2958.04,2824.75,2859.58,1944.3532616099,0
+SEB.US,D,20200923,000000,2852.26,2884.42,2735.4,2803.78,1503.5931198746,0
+SEB.US,D,20200924,000000,2794.92,2895.34,2773.85,2818.18,1557.6864099966,0
+SEB.US,D,20200925,000000,2796.02,2859.58,2796.02,2818.79,925.59629764428,0
+SEB.US,D,20200928,000000,2844.66,2870.5,2740.71,2824.95,607.04692248099,0
+SEB.US,D,20200929,000000,2893.39,2893.39,2783.99,2803.46,815.40626221045,0
+SEB.US,D,20200930,000000,2740.35,2834.67,2740.34,2821.47,681.17476450013,0
+SEB.US,D,20201001,000000,2822.77,2918.18,2822.77,2918.17,1296.23550774,0
+SEB.US,D,20201002,000000,2818.79,2973.93,2818.79,2934.55,875.50991790163,0
+SEB.US,D,20201005,000000,2958.84,2970.14,2868.68,2954.01,690.19031285381,0
+SEB.US,D,20201006,000000,2968.95,2983.89,2919.94,2959.04,871.50300752222,0
+SEB.US,D,20201007,000000,2983.89,3016.49,2929.09,2938.39,2071.5726661563,0
+SEB.US,D,20201008,000000,2980.92,3043.59,2944.42,3043.59,606.04519488614,0
+SEB.US,D,20201009,000000,3053.52,3178.35,3050.54,3178.35,1082.8675300362,0
+SEB.US,D,20201012,000000,3097.29,3222.62,3068.44,3197.73,944.62912194649,0
+SEB.US,D,20201013,000000,3162.92,3230.54,3108.24,3210.68,914.5772941009,0
+SEB.US,D,20201014,000000,3216.46,3255.24,3133.19,3246.47,935.61357359282,0
+SEB.US,D,20201015,000000,3262.39,3330.85,3154.66,3317.1,1602.764151765,0
+SEB.US,D,20201016,000000,3324.05,3380.87,3297.21,3371.82,894.54274220384,0
+SEB.US,D,20201019,000000,3294.22,3381.74,3248.24,3296.42,1042.7984262421,0
+SEB.US,D,20201020,000000,3309.04,3369.83,3291.59,3291.59,849.46500043545,0
+SEB.US,D,20201021,000000,3294.22,3337.01,3206.27,3296.21,812.40107942589,0
+SEB.US,D,20201022,000000,3304.25,3441.13,3232.62,3441.13,1222.1076657208,0
+SEB.US,D,20201023,000000,3448.46,3452.37,3405.92,3441.42,863.48918676339,0
+SEB.US,D,20201026,000000,3371.84,3441.43,3251.86,3374.82,1152.988461676,0
+SEB.US,D,20201027,000000,3368.49,3382.74,3317.14,3355.76,915.57902169576,0
+SEB.US,D,20201028,000000,3361.86,3426.53,3295.46,3376.8,668.15230576704,0
+SEB.US,D,20201029,000000,3391.7,3396.44,3335.01,3396.44,732.26287183763,0
+SEB.US,D,20201030,000000,3395.67,3426.52,3307.18,3426.52,2697.6524129395,0
+SEB.US,D,20201102,000000,3351.93,3459.33,3342.69,3444.48,978.6878601715,0
+SEB.US,D,20201103,000000,3433.08,3508.23,3402.64,3501.13,678.16958171557,0
+SEB.US,D,20201104,000000,3511.06,3512.86,3431.49,3493.95,603.04001210158,0
+SEB.US,D,20201105,000000,3496.14,3574.76,3389.92,3523.26,1290.2251421708,0
+SEB.US,D,20201106,000000,3190.36,3418.74,3173.2,3310.37,3670.3299075419,0
+SEB.US,D,20201109,000000,3417.75,3498.94,3317.24,3329.08,2315.9941993004,0
+SEB.US,D,20201110,000000,3338.47,3382.92,3284.4,3344.1,1839.1718641504,0
+SEB.US,D,20201111,000000,3343.12,3396.36,3319.78,3359.03,1619.7935208775,0
+SEB.US,D,20201112,000000,3382.92,3382.92,3287.88,3342.78,1319.2752424215,0
+SEB.US,D,20201113,000000,3363.33,3372,3237.76,3237.76,1251.1577659715,0
+SEB.US,D,20201116,000000,3259.53,3329.74,3157.92,3176.56,2501.3138043482,0
+SEB.US,D,20201117,000000,3213.72,3274.42,3107.24,3254.94,1424.4566398811,0
+SEB.US,D,20201118,000000,3273.45,3348.91,3257.28,3293.34,740.27669259646,0
+SEB.US,D,20201119,000000,3284.25,3317.57,3186.88,3313.24,885.52719385016,0
+SEB.US,D,20201120,000000,3313.24,3359.42,3244.27,3359.41,414.71522426919,0
+SEB.US,D,20201123,000000,3349.08,3349.08,3210.77,3224.7,970.67403941268,0
+SEB.US,D,20201124,000000,3229.64,3307.52,3214.72,3307.52,934.61184599797,0
+SEB.US,D,20201125,000000,3342.15,3342.15,3224.75,3278.75,1030.7776951038,0
+SEB.US,D,20201127,000000,3230.63,3291.39,3217.71,3284.5,351.60638579344,0
+SEB.US,D,20201130,000000,3309.26,3309.27,3172.33,3187.59,1843.1787745298,0
+SEB.US,D,20201201,000000,3214.72,3283.35,3155.08,3209.55,2327.0132028438,0
+SEB.US,D,20201202,000000,3164.95,3229.64,3139.8,3139.8,2458.2395177695,0
+SEB.US,D,20201203,000000,3135.41,3259.53,3135.41,3209.76,1898.2737922467,0
+SEB.US,D,20201204,000000,3243.76,3243.76,3190.18,3191.08,1171.0195583833,0
+SEB.US,D,20201207,000000,3244.57,3283.4,3186.87,3283.4,1216.0973001517,0
+SEB.US,D,20201208,000000,3282.76,3284.39,3234.63,3283.41,616.06247083468,0
+SEB.US,D,20201209,000000,3264.56,3334.16,3237.68,3334.16,869.49955233251,0
+SEB.US,D,20201210,000000,3313.59,3329.18,3197.8,3264.48,905.56174574723,0
+SEB.US,D,20201211,000000,3224.98,3310.31,3224.98,3310.31,857.47882119427,0
+SEB.US,D,20201214,000000,3235.63,3322.22,3204.78,3274.86,1178.0316515473,0
+SEB.US,D,20201215,000000,3281.41,3281.54,3174.92,3199.81,824.42181056412,0
+SEB.US,D,20201216,000000,3256.53,3256.53,3123.16,3138.2,1340.3115219134,0
+SEB.US,D,20201217,000000,3135.11,3184.87,3095.3,3161.81,815.40626221045,0
+SEB.US,D,20201218,000000,3159.43,3161.81,2856.45,3141.14,5752.9215772415,0
+SEB.US,D,20201221,000000,3130.07,3140.77,3028.51,3140.77,1104.905537123,0
+SEB.US,D,20201222,000000,3115.2,3115.2,3030.61,3103.5,1255.1646763509,0
+SEB.US,D,20201223,000000,3129.87,3140.77,3070.42,3106.24,953.64467030017,0
+SEB.US,D,20201224,000000,3063.46,3117.19,3055.49,3092.3,389.67203439786,0
+SEB.US,D,20201228,000000,3095.41,3133.11,3074.82,3120.18,1069.8450713031,0
+SEB.US,D,20201229,000000,3130.12,3133.11,3061.38,3114.86,549.94844957437,0
+SEB.US,D,20201230,000000,3135.11,3135.11,3037.57,3085.34,961.658491059,0
+SEB.US,D,20201231,000000,3115.19,3115.19,3016.37,3016.66,1100.8986267436,0
+SEB.US,D,20210104,000000,3054.49,3110.22,2987.81,3104.79,1657.8591694819,0
+SEB.US,D,20210105,000000,3045.83,3162.96,3045.83,3142.07,1383.3858084921,0
+SEB.US,D,20210106,000000,3148.03,3209.71,2994.31,3140.09,1583.7313274628,0
+SEB.US,D,20210107,000000,3159.99,3181.88,3076.53,3125.15,1398.411722415,0
+SEB.US,D,20210108,000000,3125.15,3200.08,3097.53,3134.63,1537.6518580996,0
+SEB.US,D,20210111,000000,3169.08,3245.66,3103.64,3235.83,1465.5274712701,0
+SEB.US,D,20210112,000000,3216.31,3264.49,3214.72,3254.54,986.70168093033,0
+SEB.US,D,20210113,000000,3184.89,3278.41,3184.89,3264.43,1074.8537092774,0
+SEB.US,D,20210114,000000,3284.39,3284.39,3210.76,3236.62,994.71550168915,0
+SEB.US,D,20210115,000000,3283.38,3306.32,3224.7,3306.32,1298.2389629296,0
+SEB.US,D,20210119,000000,3266.38,3306.32,3112.27,3160.98,1382.3840808973,0
+SEB.US,D,20210120,000000,3160.98,3184.87,3092.56,3130.12,1296.23550774,0
+SEB.US,D,20210121,000000,3100.28,3181.87,3092.33,3125.25,1139.9660029429,0
+SEB.US,D,20210122,000000,3133.94,3153.54,3090.07,3109.23,465.80333160671,0
+SEB.US,D,20210125,000000,3092.42,3165.85,3092.42,3115.22,1003.7310500428,0
+SEB.US,D,20210126,000000,3118.19,3181.87,3118.19,3180.88,583.00546020452,0
+SEB.US,D,20210127,000000,3122.85,3179.88,3120.18,3136.11,713.23004753542,0
+SEB.US,D,20210128,000000,3166.64,3181.88,3090.07,3138.45,1435.4756434245,0
+SEB.US,D,20210129,000000,3116.34,3161.97,3116.34,3131.32,630.08665716262,0
+SEB.US,D,20210201,000000,3176.9,3181.88,3107.74,3145.05,520.89834932362,0
+SEB.US,D,20210202,000000,3162.95,3240.62,3124.17,3214.83,1209.0852069877,0
+SEB.US,D,20210203,000000,3212.86,3227.66,3165.08,3202.7,546.94326678981,0
+SEB.US,D,20210204,000000,3169.95,3214.72,3141.71,3141.71,659.13675741336,0
+SEB.US,D,20210205,000000,3157.01,3227.46,3157.01,3194.8,745.28533057072,0
+SEB.US,D,20210208,000000,3215.72,3234.63,3159.33,3234.63,886.52892144502,0
+SEB.US,D,20210209,000000,3195.8,3232.63,3164.71,3204.78,374.64612047507,0
+SEB.US,D,20210210,000000,3179.89,3222.7,3161.97,3197.05,405.69967591552,0
+SEB.US,D,20210211,000000,3199.8,3234.63,3154.03,3160.99,965.66540143842,0
+SEB.US,D,20210212,000000,3166.95,3204.73,3135.14,3150.18,683.17821968983,0
+SEB.US,D,20210216,000000,3150.03,3185.87,3115.22,3150.12,872.50473511707,0
+SEB.US,D,20210217,000000,3175.9,3176.9,3135.11,3169.99,627.08147437806,0
+SEB.US,D,20210218,000000,3160.2,3234.63,3123.31,3156.24,961.658491059,0
+SEB.US,D,20210219,000000,3163.46,3201.6,3090.07,3095.36,2145.7005081754,0
+SEB.US,D,20210222,000000,3095.3,3144.87,3084.37,3135.12,1721.9697355525,0
+SEB.US,D,20210223,000000,3145.05,3166.36,3110.23,3157.7,1814.128674279,0
+SEB.US,D,20210224,000000,3164.93,3250.18,3095.3,3208.92,1109.9141750973,0
+SEB.US,D,20210225,000000,3197.04,3272.75,3177.15,3262.03,2971.1240463344,0
+SEB.US,D,20210226,000000,3221.03,3311.58,3187.1,3299.78,1415.4410915275,0
+SEB.US,D,20210301,000000,3306.82,3334.29,3208.13,3246.86,1211.0886621774,0
+SEB.US,D,20210302,000000,3221.96,3285.66,3147.24,3198.04,710.22486475086,0
+SEB.US,D,20210303,000000,3200.04,3276.34,3173.17,3250.54,1237.1335796436,0
+SEB.US,D,20210304,000000,3247.83,3330.35,3197.04,3330.35,1656.8574418871,0
+SEB.US,D,20210305,000000,3338.3,3437.54,3241.89,3437.54,1719.9662803628,0
+SEB.US,D,20210308,000000,3460.95,3666.16,3386.29,3666.16,1483.5585679775,0
+SEB.US,D,20210309,000000,3666.17,3852.12,3600.42,3844.17,2324.0080200593,0
+SEB.US,D,20210310,000000,3851.9,3929.1,3697.69,3836.63,1777.0647532694,0
+SEB.US,D,20210311,000000,3914.14,3914.14,3696.76,3730.53,593.02273615305,0
+SEB.US,D,20210312,000000,3731.91,3751.8,3593.45,3733.63,1094.8882611744,0
+SEB.US,D,20210315,000000,3722.12,3754.87,3640.39,3754.87,1279.2061386275,0
+SEB.US,D,20210316,000000,3800.61,3852.13,3657.94,3732.01,1274.1975006532,0
+SEB.US,D,20210317,000000,3682.15,3735.85,3650.27,3716.38,1269.1888626789,0
+SEB.US,D,20210318,000000,3739.75,3743.85,3660.35,3685.07,464.80160401185,0
+SEB.US,D,20210319,000000,3660.18,3924.11,3638.26,3769.53,2920.0359389968,0
+SEB.US,D,20210322,000000,3785.66,3854.39,3693.05,3711.98,710.22486475086,0
+SEB.US,D,20210323,000000,3685.07,3784.67,3597.43,3635.27,835.4408141075,0
+SEB.US,D,20210324,000000,3665.16,3685.07,3597.43,3597.43,591.01928096335,0
+SEB.US,D,20210325,000000,3601.42,3612.77,3551.63,3575.51,386.66685161331,0
+SEB.US,D,20210326,000000,3559.58,3624.25,3535.69,3593.06,359.62020655227,0
+SEB.US,D,20210329,000000,3627.14,3683.08,3566.56,3636.29,411.71004148463,0
+SEB.US,D,20210330,000000,3585.49,3669.43,3585.49,3602.12,432.74632097655,0
+SEB.US,D,20210331,000000,3624.32,3839.45,3600.21,3675.11,1407.4272707687,0
+SEB.US,D,20210401,000000,3665.16,3852.12,3641.12,3794.64,1097.8934439591,0
+SEB.US,D,20210405,000000,3594.45,3792.64,3594.45,3717,938.61875637738,0
+SEB.US,D,20210406,000000,3698.02,3758.77,3667.12,3757.66,587.01237058393,0
+SEB.US,D,20210407,000000,3802.17,3814.56,3688.66,3787.38,679.17130931042,0
+SEB.US,D,20210408,000000,3778.71,3838.97,3738.42,3775.97,1667.8764454305,0
+SEB.US,D,20210409,000000,3735.86,3854.39,3735.86,3822.87,1332.2977011546,0
+SEB.US,D,20210412,000000,3844.44,3847.06,3734.98,3784.66,814.40453461559,0
+SEB.US,D,20210413,000000,3763.76,3787.65,3712.12,3749.31,786.3561619597,0
+SEB.US,D,20210414,000000,3762.39,3773.72,3645.24,3721.14,1248.152583187,0
+SEB.US,D,20210415,000000,3681.54,3791.65,3661.17,3710.52,676.16612652586,0
+SEB.US,D,20210416,000000,3718.94,3769.7,3685.07,3753.71,1706.9438216298,0
+SEB.US,D,20210419,000000,3739.85,3769.16,3704.81,3745.93,653.12639184424,0
+SEB.US,D,20210420,000000,3757.78,3769.72,3693.04,3732.88,1096.8917163642,0
+SEB.US,D,20210421,000000,3732.88,3749.82,3639.26,3704.99,1653.8522591025,0
+SEB.US,D,20210422,000000,3717.94,3734.87,3601.42,3668.84,1474.5430196238,0
+SEB.US,D,20210423,000000,3684.59,3731.99,3610.4,3666.16,780.34579639059,0
+SEB.US,D,20210426,000000,3714.95,3721.91,3536.3,3587.62,648.11775386997,0
+SEB.US,D,20210427,000000,3555.59,3637.27,3535.69,3585.32,843.45463486633,0
+SEB.US,D,20210428,000000,3597.43,3634.28,3555.59,3583.42,497.858614642,0
+SEB.US,D,20210429,000000,3613.37,3615.36,3555.59,3557.45,664.14539538762,0
+SEB.US,D,20210430,000000,3549.55,3565.56,3520.75,3563.55,652.12466424938,0
+SEB.US,D,20210503,000000,3565.55,3740.54,3534.72,3679.04,1045.8036090267,0
+SEB.US,D,20210504,000000,3695.04,3717.22,3617.67,3707.8,689.18858525895,0
+SEB.US,D,20210505,000000,3727.9,3727.9,3685.07,3685.07,385.66512401845,0
+SEB.US,D,20210506,000000,3685.07,3784.67,3680.11,3770.43,1492.5741163311,0
+SEB.US,D,20210507,000000,3698.3,3757.27,3685.07,3721.8,533.92080805672,0
+SEB.US,D,20210510,000000,3770.16,3779.09,3723.85,3771.97,609.0503776707,0
+SEB.US,D,20210511,000000,3748.46,3779.7,3688.69,3710.05,947.63430473105,0
+SEB.US,D,20210512,000000,3695.04,3758.78,3670.18,3694.81,629.08492956776,0
+SEB.US,D,20210513,000000,3697.06,3755.08,3695.82,3717.21,662.14194019792,0
+SEB.US,D,20210514,000000,3722.6,3752.08,3714.63,3717.21,541.93462881554,0
+SEB.US,D,20210517,000000,3715.33,3752.08,3697.28,3745.11,409.70658629493,0
+SEB.US,D,20210518,000000,3744.21,3766.91,3719.34,3757.71,592.02100855819,0
+SEB.US,D,20210519,000000,3773.01,3784.97,3658.06,3727.18,913.57556650605,0
+SEB.US,D,20210520,000000,3772.02,3777.93,3679.87,3717.21,320.552830353,0
+SEB.US,D,20210521,000000,3757.01,3762.06,3663.97,3664.77,418.72213464861,0
+SEB.US,D,20210524,000000,3687.31,3750.7,3651.19,3664.16,498.86034223686,0
+SEB.US,D,20210525,000000,3665.88,3719.2,3633.04,3635.75,624.0762915935,0
+SEB.US,D,20210526,000000,3670.37,3697.28,3595.63,3595.63,487.84133869348,0
+SEB.US,D,20210527,000000,3647.39,3662.03,3582.22,3591.54,685.18167487953,0
+SEB.US,D,20210528,000000,3609.58,3652.43,3563.57,3652.43,859.48227638399,0
+SEB.US,D,20210601,000000,3687.31,3759.87,3630.51,3714.05,561.9691807126,0
+SEB.US,D,20210602,000000,3727.97,3759.24,3645.46,3716.4,840.44945208178,0
+SEB.US,D,20210603,000000,3757.07,3757.07,3648.45,3749.1,569.98300147143,0
+SEB.US,D,20210604,000000,3759.24,3759.24,3704.33,3746.06,348.60120300888,0
+SEB.US,D,20210607,000000,3746.77,3759.24,3700.11,3733.15,711.22659234572,0
+SEB.US,D,20210608,000000,3737.15,3759.05,3696.29,3749.56,494.85343185744,0
+SEB.US,D,20210609,000000,3758.06,3759.04,3694.44,3722.2,726.25250626851,0
+SEB.US,D,20210610,000000,3727.61,3759.05,3707.25,3719.39,404.69794832066,0
+SEB.US,D,20210611,000000,3747.11,3758.07,3682.33,3758.06,830.43217613324,0
+SEB.US,D,20210614,000000,3759.07,3793.72,3752.08,3792.45,1065.8381609237,0
+SEB.US,D,20210615,000000,3793.39,3821.52,3752.08,3821.52,492.84997666774,0
+SEB.US,D,20210616,000000,3814.95,3845.78,3761.39,3795.61,588.01409817879,0
+SEB.US,D,20210617,000000,3796.94,3845.78,3758.99,3777.39,601.03655691187,0
+SEB.US,D,20210618,000000,3771.62,3866.68,3747.11,3805.9,1115.9245406663,0
+SEB.US,D,20210621,000000,3797.73,3854.43,3737.16,3812.96,781.34752398544,0
+SEB.US,D,20210622,000000,3814.34,3868.47,3764.38,3769.28,702.21104399204,0
+SEB.US,D,20210623,000000,3791.08,3811.87,3727.24,3738.72,747.28878576044,0
+SEB.US,D,20210624,000000,3730.96,3824.78,3730.96,3811.88,646.11429868027,0
+SEB.US,D,20210625,000000,3828.83,4129.25,3769.28,4129.25,3073.3002610094,0
+SEB.US,D,20210628,000000,4114.84,4175.59,3930.49,3943.3,1984.422365404,0
+SEB.US,D,20210629,000000,3975.31,3986.28,3836.79,3860.05,1007.7379604223,0
+SEB.US,D,20210630,000000,3856.64,3914.53,3826.84,3855.46,931.6066632134,0
+SEB.US,D,20210701,000000,3896.59,4054.79,3851.75,3986.27,1141.9694581325,0
+SEB.US,D,20210702,000000,4015.48,4036.12,3912.6,3956.31,1143.9729133223,0
+SEB.US,D,20210706,000000,3976.1,4050.84,3966.18,4010.82,1104.905537123,0
+SEB.US,D,20210707,000000,4036.41,4036.41,3887.67,3899.56,601.03655691187,0
+SEB.US,D,20210708,000000,3895.69,4185.6,3797.18,4175.58,2066.564028182,0
+SEB.US,D,20210709,000000,4160.68,4160.68,3877.66,3935.3,2452.2291522005,0
+SEB.US,D,20210712,000000,3886.62,3956.38,3817.86,3853.94,2282.9371886703,0
+SEB.US,D,20210713,000000,3852.74,3854.48,3737.14,3766.04,799.3786206928,0
+SEB.US,D,20210714,000000,3766.04,3829.76,3728.33,3791.85,542.93635641039,0
+SEB.US,D,20210715,000000,3814.86,3914.98,3786.97,3892.89,822.41835537441,0
+SEB.US,D,20210716,000000,3912.33,3935.45,3824.43,3916.54,756.30433411411,0
+SEB.US,D,20210719,000000,3919.5,3935.45,3837.91,3881.89,553.95535995377,0
+SEB.US,D,20210720,000000,3887.7,3933.47,3861.72,3868.33,781.34752398544,0
+SEB.US,D,20210721,000000,3903.56,3933.47,3852.75,3879.14,425.73422781258,0
+SEB.US,D,20210722,000000,3917.36,3921.22,3856.73,3898.99,399.6893103464,0
+SEB.US,D,20210723,000000,3919.5,3926.5,3865.71,3923.5,747.28878576044,0
+SEB.US,D,20210726,000000,3926.29,3968.34,3879.66,3930.42,1176.0281963576,0
+SEB.US,D,20210727,000000,3950.91,3967.33,3918.25,3964.19,353.60984098316,0
+SEB.US,D,20210728,000000,3964.19,3967.33,3909.57,3918.53,1013.7483259914,0
+SEB.US,D,20210729,000000,4375.44,4375.44,4033.26,4125.86,1819.1373122533,0
+SEB.US,D,20210730,000000,4184.59,4185.64,4080.95,4095.9,1205.0782966083,0
+SEB.US,D,20210802,000000,4175.52,4185.56,3968.12,4021.16,873.50646271192,0
+SEB.US,D,20210803,000000,4018.11,4041.09,3789.96,3807.56,1178.0316515473,0
+SEB.US,D,20210804,000000,3816.86,3885.61,3779.01,3855.03,1113.9210854767,0
+SEB.US,D,20210805,000000,3885.62,3916.14,3808.9,3879.65,859.48227638399,0
+SEB.US,D,20210806,000000,3905.75,3949.08,3824.04,3947.41,525.90698729789,0
+SEB.US,D,20210809,000000,3986.28,4070,3951.41,4042.09,935.61357359282,0
+SEB.US,D,20210810,000000,4045.19,4160.68,4036.12,4142.74,701.20931639719,0
+SEB.US,D,20210811,000000,4145.79,4160.68,4078.22,4140.3,416.7186794589,0
+SEB.US,D,20210812,000000,4140.3,4248.69,4103.16,4138.54,695.19895082807,0
+SEB.US,D,20210813,000000,4171.91,4235.24,4145.44,4234.74,564.97436349716,0
+SEB.US,D,20210816,000000,4257.35,4302.59,4108.35,4142.99,940.62221156709,0
+SEB.US,D,20210817,000000,4148.98,4235.24,4095.31,4121.65,1076.8571644671,0
+SEB.US,D,20210818,000000,4151.86,4164.77,4019.48,4042.84,785.35443436485,0
+SEB.US,D,20210819,000000,3993.48,4087.3,3988.46,4065.95,345.59602022433,0
+SEB.US,D,20210820,000000,4073.21,4138.6,3988.45,3990.45,292.50445769711,0
+SEB.US,D,20210823,000000,4078.07,4078.18,4011.4,4019.27,425.73422781258,0
+SEB.US,D,20210824,000000,4031.33,4109.66,4031.33,4102.1,440.76014173538,0
+SEB.US,D,20210825,000000,4061.08,4138.01,4011.38,4066.22,570.98472906628,0
+SEB.US,D,20210826,000000,4103.11,4103.11,4019.36,4044.47,463.79987641699,0
+SEB.US,D,20210827,000000,4058.2,4168.92,4032.32,4061.01,643.10911589571,0
+SEB.US,D,20210830,000000,4104.44,4233.74,4043.3,4178.17,773.33370322661,0
+SEB.US,D,20210831,000000,4177.78,4242.7,4130.53,4242.3,1325.2856079907,0
+SEB.US,D,20210901,000000,4241.4,4252.69,4183.88,4187.86,699.20586120748,0
+SEB.US,D,20210902,000000,4225.12,4225.12,4131.71,4131.71,984.69822574062,0
+SEB.US,D,20210903,000000,4170.91,4179.89,4083.17,4151.5,713.23004753542,0
+SEB.US,D,20210907,000000,4181.89,4181.89,4052.76,4114.51,816.40798980529,0
+SEB.US,D,20210908,000000,4129.98,4154.64,4053.26,4116.64,1117.9279958561,0
+SEB.US,D,20210909,000000,4116.06,4116.06,4040.85,4040.85,342.59083743977,0
+SEB.US,D,20210910,000000,4056.14,4064.22,3966.35,3980.06,940.62221156709,0
+SEB.US,D,20210913,000000,4044.09,4057.24,3948.57,4027.72,594.02446374791,0
+SEB.US,D,20210914,000000,4037.8,4037.8,3938.58,4001.84,444.76705211478,0
+SEB.US,D,20210915,000000,4003.39,4013.37,3920.35,3970.2,551.95190476407,0
+SEB.US,D,20210916,000000,3961.78,3988.44,3907.68,3963.58,749.29224095014,0
+SEB.US,D,20210917,000000,3931.52,4085.17,3875.63,4067.21,1742.0042874495,0
+SEB.US,D,20210920,000000,3994.55,4056.2,3899.83,3987.41,485.83788350376,0
+SEB.US,D,20210921,000000,3987.41,4008.38,3913.67,3999.38,535.92426324642,0
+SEB.US,D,20210922,000000,4010.93,4086.21,3957.53,3997.17,649.11948146483,0
+SEB.US,D,20210923,000000,4017.66,4108.08,3969.49,4018.57,707.2196819663,0
+SEB.US,D,20210924,000000,4039.84,4078.18,3991.46,4058.45,789.36134474426,0
+SEB.US,D,20210927,000000,4081.47,4156.96,4015.33,4073.42,588.01409817879,0
+SEB.US,D,20210928,000000,4074.19,4091.85,3930.99,3978.49,782.34925158029,0
+SEB.US,D,20210929,000000,3988.44,4126.83,3960.53,4118.06,378.65303085448,0
+SEB.US,D,20210930,000000,4125.66,4131.9,4030.82,4088.15,455.78605565817,0
+SEB.US,D,20211001,000000,4095.13,4097.12,3993.43,4071.9,448.7739624942,0
+SEB.US,D,20211004,000000,4071.88,4073.21,3966.35,4069.82,725.25077867367,0
+SEB.US,D,20211005,000000,4062.2,4091.91,4005.39,4086.15,429.74113819199,0
+SEB.US,D,20211006,000000,4089.66,4156.95,4032.79,4142.99,1029.775967509,0
+SEB.US,D,20211007,000000,4142.99,4232.49,4073.21,4204.12,1132.9539097788,0
+SEB.US,D,20211008,000000,4195.82,4237.71,4137.66,4202.82,313.54073718903,0
+SEB.US,D,20211011,000000,4178.04,4237.69,4102.62,4102.63,574.9916394457,0
+SEB.US,D,20211012,000000,4137.5,4387.29,4102.12,4154.95,1954.3705375584,0
+SEB.US,D,20211013,000000,4159.01,4282.48,4120.06,4267.05,627.08147437806,0
+SEB.US,D,20211014,000000,4287.58,4329.21,4163.94,4166.95,633.09183994717,0
+SEB.US,D,20211015,000000,4102.12,4201.44,4070.22,4118.1,751.29569613984,0
+SEB.US,D,20211018,000000,4089.61,4187.84,4070.21,4169.91,574.9916394457,0
+SEB.US,D,20211019,000000,4180.89,4213.36,4151.8,4207.8,446.7705073045,0
+SEB.US,D,20211020,000000,4205.99,4254.82,4147.48,4182.9,487.84133869348,0
+SEB.US,D,20211021,000000,4209.34,4209.34,4091.3,4107.12,437.75495895082,0
+SEB.US,D,20211022,000000,4133.44,4163.94,4073.22,4114.11,500.86379742657,0
+SEB.US,D,20211025,000000,4111.51,4138.01,4022.25,4023.5,488.84306628832,0
+SEB.US,D,20211026,000000,4023.52,4073.9,3927.22,3957.48,898.54965258325,0
+SEB.US,D,20211027,000000,3958.38,3996.06,3854.74,3872.73,1066.8398885186,0
+SEB.US,D,20211028,000000,3888.77,3978.47,3838.88,3926.02,854.47363840971,0
+SEB.US,D,20211029,000000,3920.41,3968.35,3838.88,3838.9,943.62739435165,0
+SEB.US,D,20211101,000000,3866.92,4034.77,3836.03,3989.26,2044.5260210952,0
+SEB.US,D,20211102,000000,3971.82,4026.84,3928.63,3988.44,780.34579639059,0
+SEB.US,D,20211103,000000,3983.47,4072.21,3954.53,4000.01,475.82060755524,0
+SEB.US,D,20211104,000000,4032.69,4080.67,3985.55,4008.39,539.93117362584,0
+SEB.US,D,20211105,000000,4046.92,4058.24,3988.46,4030.17,243.41980554931,0
+SEB.US,D,20211108,000000,4051.37,4077.12,3964.52,4041.28,502.86725261627,0
+SEB.US,D,20211109,000000,4049.07,4058.24,3978.43,4034.33,315.54419237874,0
+SEB.US,D,20211110,000000,4033.57,4090.44,3965.49,3990.67,400.69103794125,0
+SEB.US,D,20211111,000000,3995.65,4039.34,3945.38,3996.78,401.6927655361,0
+SEB.US,D,20211112,000000,4020.18,4074.11,3972.97,4003.65,299.51655086108,0
+SEB.US,D,20211115,000000,4015.61,4069.44,3989.66,4005.61,542.93635641039,0
+SEB.US,D,20211116,000000,4006.12,4020.6,3933.9,3960.78,761.31297208838,0
+SEB.US,D,20211117,000000,3970.71,3990.66,3925.32,3933.84,394.68067237214,0
+SEB.US,D,20211118,000000,3937.43,3980.66,3865.95,3934.8,574.9916394457,0
+SEB.US,D,20211119,000000,3950.35,4009.62,3880.94,3915.85,1088.8778956054,0
+SEB.US,D,20211122,000000,3914.4,3970.7,3880.93,3941.79,678.16958171557,0
+SEB.US,D,20211123,000000,3987.66,4003.13,3903.87,3980.66,618.06592602438,0
+SEB.US,D,20211124,000000,3975.76,3990.66,3926.85,3930.82,412.71176907949,0
+SEB.US,D,20211126,000000,3942.78,3950.75,3880.93,3892.54,686.18340247439,0
+SEB.US,D,20211129,000000,3934.16,3966.54,3828.39,3936.98,759.30951689867,0
+SEB.US,D,20211130,000000,3944.97,3988.53,3843.01,3880.95,2064.5605729923,0
+SEB.US,D,20211201,000000,3942.04,3969.69,3826.8,3845.88,968.67058422298,0
+SEB.US,D,20211202,000000,3857.79,3890.9,3746.24,3786.13,1515.6138510128,0
+SEB.US,D,20211203,000000,3803.1,3915.84,3766.84,3811.08,858.48054878913,0
+SEB.US,D,20211206,000000,3823.14,3874.44,3746.24,3803.89,810.39762423618,0
+SEB.US,D,20211207,000000,3848.68,4010.62,3803.9,3870.05,340.58738225006,0
+SEB.US,D,20211208,000000,3893.76,3940.43,3817.06,3875.38,767.32333765749,0
+SEB.US,D,20211209,000000,3904.37,3907.85,3850.98,3890.89,506.87416299569,0
+SEB.US,D,20211210,000000,3894.95,3933.52,3821.06,3837.01,771.33024803691,0
+SEB.US,D,20211213,000000,3844.46,3860.96,3747.24,3853.78,1147.9798237017,0
+SEB.US,D,20211214,000000,3832.25,3909.84,3754.93,3792.94,1747.0129254238,0
+SEB.US,D,20211215,000000,3811.83,3827.28,3718.69,3719.62,896.54619739355,0
+SEB.US,D,20211216,000000,3762.48,3781.16,3638.49,3730.07,1523.6276717716,0
+SEB.US,D,20211217,000000,3760.9,3892.4,3687.96,3892.39,2529.3621770041,0
+SEB.US,D,20211220,000000,3911.35,3911.35,3751.23,3816.07,784.35270677,0
+SEB.US,D,20211221,000000,3880.82,3888.93,3817.48,3830.08,420.72558983831,0
+SEB.US,D,20211222,000000,3817.6,3890.86,3767.18,3831.93,783.35097917514,0
+SEB.US,D,20211223,000000,3831.92,3922.18,3816.27,3921.81,684.17994728469,0
+SEB.US,D,20211227,000000,3909.74,3950.75,3869.94,3902.13,590.01755336849,0
+SEB.US,D,20211228,000000,3925.39,3989.66,3895.9,3952.07,816.40798980529,0
+SEB.US,D,20211229,000000,3943.78,3990.66,3897.9,3905.87,316.54591997359,0
+SEB.US,D,20211230,000000,3903.64,3957.5,3900.87,3954.78,697.20240601778,0
+SEB.US,D,20211231,000000,3970.49,3979.69,3910.58,3925.83,308.53209921476,0
+SEB.US,D,20220103,000000,3900.83,3930.81,3766.2,3890.88,1406.4255431738,0
+SEB.US,D,20220104,000000,3901.96,3919.79,3836.02,3844.19,713.23004753542,0
+SEB.US,D,20220105,000000,3838.02,3904.81,3836.02,3858.04,567.97954628172,0
+SEB.US,D,20220106,000000,3884.9,3900.86,3836.84,3891.13,507.87589059053,0
+SEB.US,D,20220107,000000,3885.84,3940.78,3850.98,3940.77,674.16267133615,0
+SEB.US,D,20220110,000000,3940.26,3962.84,3841.01,3958.73,578.9985498251,0
+SEB.US,D,20220111,000000,3961.74,3997.75,3842.02,3985.65,764.31815487293,0
+SEB.US,D,20220112,000000,3987.68,4000.65,3892.04,4000.64,597.02964653247,0
+SEB.US,D,20220113,000000,3989.66,4010.62,3936.78,4010.61,658.1350298185,0
+SEB.US,D,20220114,000000,3979.69,3997.6,3831.07,3916.85,1480.5533851929,0
+SEB.US,D,20220118,000000,3910.86,3980.69,3863.76,3881.58,1389.3961740613,0
+SEB.US,D,20220119,000000,3891.29,3961.73,3854.03,3891.63,2078.5847593202,0
+SEB.US,D,20220120,000000,3900.86,3980.69,3754.17,3765.51,1224.1111209105,0
+SEB.US,D,20220121,000000,3751.22,3826.05,3722.29,3722.31,474.81887996038,0
+SEB.US,D,20220124,000000,3699.2,3747.24,3591.68,3632.23,964.66367384356,0
+SEB.US,D,20220125,000000,3649.61,3691.72,3591.68,3644.46,662.14194019792,0
+SEB.US,D,20220126,000000,3650.46,3680.14,3605.67,3651.44,548.94672197951,0
+SEB.US,D,20220127,000000,3656.17,3708.82,3616.54,3634.81,964.66367384356,0
+SEB.US,D,20220128,000000,3643.47,3780.12,3610.15,3751.2,951.64121511047,0
+SEB.US,D,20220131,000000,3767.06,3861.73,3620.8,3811.08,3378.8271774396,0
+SEB.US,D,20220201,000000,3833.78,3834.47,3642.49,3794.8,447.77223489935,0
+SEB.US,D,20220202,000000,3774.17,3970.54,3771.18,3910.19,902.55656296267,0
+SEB.US,D,20220203,000000,3911.36,3973.16,3827.25,3883.31,687.18513006925,0
+SEB.US,D,20220204,000000,3893.61,3910.86,3813.13,3822.61,444.76705211478,0
+SEB.US,D,20220207,000000,3847.22,3940.38,3822.06,3910.85,527.9104424876,0
+SEB.US,D,20220208,000000,3910.85,3981.69,3824.54,3894.94,491.84824907288,0
+SEB.US,D,20220209,000000,3936.67,4070.48,3889.89,3949.75,1114.9228130716,0
+SEB.US,D,20220210,000000,3942.77,4033.29,3893.42,3975.71,1125.9418166149,0
+SEB.US,D,20220211,000000,3978.65,3990.66,3865.95,3926.19,577.99682223026,0
+SEB.US,D,20220214,000000,3888.9,3940.78,3779.17,3787.28,571.98645666114,0
+SEB.US,D,20220215,000000,3796.18,3831.05,3658.54,3701.32,1151.9867340811,0
+SEB.US,D,20220216,000000,3706.47,3790.12,3596.59,3681.36,1068.8433437083,0
+SEB.US,D,20220217,000000,3654.96,3716.3,3618.9,3675.42,974.68094979209,0
+SEB.US,D,20220218,000000,3706.35,3731.83,3569.45,3598.6,1881.2444231342,0
+SEB.US,D,20220222,000000,3627.82,3684.17,3598.58,3681.37,695.19895082807,0
+SEB.US,D,20220223,000000,3653.96,3715.3,3607.78,3676.81,782.34925158029,0
+SEB.US,D,20220224,000000,3638.71,3788.45,3604.53,3731.43,1109.9141750973,0
+SEB.US,D,20220225,000000,3742.54,3794.55,3671.86,3793.49,1199.0679310392,0
+SEB.US,D,20220228,000000,3815.41,3855.33,3694.62,3852.82,2168.7402428571,0
+SEB.US,D,20220301,000000,3863.32,3863.32,3699.87,3727.5,2645.5625780071,0
+SEB.US,D,20220302,000000,3756.9,3838.64,3728.56,3837.38,1050.812247001,0
+SEB.US,D,20220303,000000,3833.37,3882.3,3743.54,3770.51,693.19549563836,0
+SEB.US,D,20220304,000000,3753.51,3843.35,3679.59,3693.63,675.16439893101,0
+SEB.US,D,20220307,000000,3712.32,3823.39,3646.1,3753.52,933.61011840312,0
+SEB.US,D,20220308,000000,3788.42,3870.3,3731.06,3806.76,971.67576700754,0
+SEB.US,D,20220309,000000,3813.43,3886.26,3798.44,3882.21,515.88971134936,0
+SEB.US,D,20220310,000000,3844.48,3963.17,3734.56,3855.33,641.105660706,0
+SEB.US,D,20220311,000000,3828.3,3887.96,3825.04,3857.78,423.73077262287,0
+SEB.US,D,20220314,000000,3853.62,3943.18,3825.03,3943.18,1089.8796232002,0
+SEB.US,D,20220315,000000,3942.19,3979.76,3890.54,3929.99,524.90525970304,0
+SEB.US,D,20220316,000000,3972.13,3972.13,3893.28,3920.27,660.13848500821,0
+SEB.US,D,20220317,000000,3906.19,3972.13,3896.27,3949.9,922.59111485973,0
+SEB.US,D,20220318,000000,3940.79,4027.43,3849.7,3966.17,1610.7779725238,0
+SEB.US,D,20220321,000000,3990.19,3993.1,3897.09,3987.99,938.61875637738,0
+SEB.US,D,20220322,000000,3991.1,4025.04,3908.01,3975.21,1008.7396880171,0
+SEB.US,D,20220323,000000,3972.13,4021.02,3917.78,3966.61,970.67403941268,0
+SEB.US,D,20220324,000000,3991.45,4082.93,3916.57,4080.43,567.97954628172,0
+SEB.US,D,20220325,000000,4073.76,4132.86,4064.98,4073.97,727.25423386337,0
+SEB.US,D,20220328,000000,4105.11,4172.79,3988.61,4093.1,970.67403941268,0
+SEB.US,D,20220329,000000,4133.76,4172.79,4023.04,4035.79,1781.0716636488,0
+SEB.US,D,20220330,000000,4040.23,4112.84,4040.23,4107.89,1020.7604191553,0
+SEB.US,D,20220331,000000,4177.66,4241.62,4100.42,4198.24,1827.1511330121,0
+SEB.US,D,20220401,000000,4232.08,4278.21,4130.86,4259.29,1005.7345052325,0
+SEB.US,D,20220404,000000,4272.52,4292.59,4130.01,4238.95,696.20067842292,0
+SEB.US,D,20220405,000000,4246.19,4298.56,4195.76,4242.66,632.09011235232,0
+SEB.US,D,20220406,000000,4232.69,4320.53,4195.73,4292.59,862.48745916855,0
+SEB.US,D,20220407,000000,4317.54,4349.64,4242.98,4248.5,1373.3685325437,0
+SEB.US,D,20220408,000000,4247.66,4279.61,4195.85,4212.49,1088.8778956054,0
+SEB.US,D,20220411,000000,4225.02,4263.63,4145.83,4177.76,436.75323135596,0
+SEB.US,D,20220412,000000,4177.78,4386.67,4144.84,4144.84,564.97436349716,0
+SEB.US,D,20220413,000000,4181.17,4200.75,4120.89,4147.83,444.76705211478,0
+SEB.US,D,20220414,000000,4142.84,4200.74,4122.88,4190.1,370.63921009565,0
+SEB.US,D,20220418,000000,4190.76,4220.44,4131.86,4142.85,419.72386224346,0
+SEB.US,D,20220419,000000,4162.81,4205.22,4142.84,4201.28,727.25423386337,0
+SEB.US,D,20220420,000000,4210.48,4257.49,4142.84,4215.16,1084.870985226,0
+SEB.US,D,20220421,000000,4231.48,4326.53,4192.76,4263.83,698.20413361263,0
+SEB.US,D,20220422,000000,4263.34,4326.53,4213.2,4220.64,616.06247083468,0
+SEB.US,D,20220425,000000,4232.69,4310.29,4167.04,4199.41,817.40971740015,0
+SEB.US,D,20220426,000000,4188.76,4259.46,4162.81,4239.65,644.11084349056,0
+SEB.US,D,20220427,000000,4212.72,4272.6,4167.8,4167.82,1034.7846054833,0
+SEB.US,D,20220428,000000,4148.38,4216.86,4117.89,4167.81,724.24905107881,0
+SEB.US,D,20220429,000000,4187.85,4230.19,4161.06,4217.71,960.65676346415,0
+SEB.US,D,20220502,000000,4202.23,4255.14,4023.55,4072.99,2351.0546651203,0
+SEB.US,D,20220503,000000,4073.97,4127.37,3986.53,4024.27,894.54274220384,0
+SEB.US,D,20220504,000000,4008.22,4071.97,3913.51,3998.96,1136.9608201583,0
+SEB.US,D,20220505,000000,4113.37,4113.88,3918.22,3952.76,558.96399792805,0
+SEB.US,D,20220506,000000,3937.19,3957.01,3904.35,3918.24,503.86898021113,0
+SEB.US,D,20220509,000000,3893.28,3973.11,3818.4,3892.23,796.37343790824,0
+SEB.US,D,20220510,000000,3942.68,3955.15,3794.66,3839.82,503.86898021113,0
+SEB.US,D,20220511,000000,3835.32,3865.72,3763.5,3790.53,508.87761818539,0
+SEB.US,D,20220512,000000,3820.66,3829.66,3757.77,3760.75,618.70081854138,0
+SEB.US,D,20220513,000000,3798.69,3840.47,3745.75,3792.86,1876.1251358358,0
+SEB.US,D,20220516,000000,3792.7,3826.66,3770.52,3825.66,35.039690370466,0
+SEB.US,D,20220517,000000,3961.02,3995.47,3903.57,3909.93,592.67133426618,0
+SEB.US,D,20220518,000000,3871.36,3963.33,3762.05,3798.12,800.9072084678,0
+SEB.US,D,20220519,000000,3795.69,3874.32,3725.78,3832.95,591.67020025559,0
+SEB.US,D,20220520,000000,3842.66,3894.05,3780.72,3788.13,541.61349972635,0
+SEB.US,D,20220523,000000,3843.98,3895.58,3797.55,3817.51,529.59989159934,0
+SEB.US,D,20220524,000000,3860.22,3920.55,3760.78,3888.45,470.53298497484,0
+SEB.US,D,20220525,000000,3896.59,4048.16,3795.76,3926.31,983.11359839423,0
+SEB.US,D,20220526,000000,3945.53,4116.33,3895.59,4096.62,630.7144266684,0
+SEB.US,D,20220527,000000,4117.95,4255.17,4037.28,4184.41,596.67587030851,0
+SEB.US,D,20220531,000000,4230.2,4284.3,4097.35,4134.69,1336.5139041306,0
+SEB.US,D,20220601,000000,4140.31,4208.15,4115.33,4188.78,741.8403018433,0
+SEB.US,D,20220602,000000,4210.88,4291.9,4093.46,4170.36,480.54432508068,0
+SEB.US,D,20220603,000000,4145.1,4190.7,4078.53,4165.25,421.47741845618,0
+SEB.US,D,20220606,000000,4175.06,4178.31,4006.75,4029.16,796.90267242547,0
+SEB.US,D,20220607,000000,4026.43,4086,3936.46,4067.4,576.65319009682,0
+SEB.US,D,20220608,000000,4067.4,4100.27,4016.45,4095.33,427.48422251969,0
+SEB.US,D,20220609,000000,4096.31,4115.33,4018.45,4114.93,480.54432508068,0
+SEB.US,D,20220610,000000,4099.34,4243.56,4055.41,4137,1259.4265853156,0
+SEB.US,D,20220613,000000,4169.69,4193.25,4055.46,4082.27,719.81535361044,0
+SEB.US,D,20220614,000000,4137.1,4240.93,4033.46,4220.42,1124.2734938867,0
+SEB.US,D,20220615,000000,4220.73,4230.2,4159.61,4175.28,690.78246730348,0
+SEB.US,D,20220616,000000,4142.88,4175.28,3992.94,4056.69,637.72236474249,0
+SEB.US,D,20220617,000000,4024.43,4024.43,3699.36,3705.81,1908.1614241745,0
+SEB.US,D,20220621,000000,3723.68,3817.77,3698.55,3716.94,2625.9745097638,0
+SEB.US,D,20220622,000000,3698.55,3770.72,3531.57,3594.55,1701.9278179941,0
+SEB.US,D,20220623,000000,3616.06,3695.81,3533,3652.28,1241.4061731251,0
+SEB.US,D,20220624,000000,3698.68,3757.25,3659.85,3737.19,1251.4175132309,0
+SEB.US,D,20220627,000000,3714.59,3805.68,3662.01,3742.96,719.81535361044,0
+SEB.US,D,20220628,000000,3731.98,3834.65,3731.98,3816.57,573.64978806507,0
+SEB.US,D,20220629,000000,3833.89,3856.63,3790.7,3834.11,614.69628249904,0
+SEB.US,D,20220630,000000,3847.63,3957.51,3795.7,3878.18,588.66679822384,0
+SEB.US,D,20220701,000000,3878.18,3960.51,3808.68,3849.04,474.53752101717,0
+SEB.US,D,20220705,000000,3842.76,3925.55,3795.7,3900.41,656.7439109436,0
+SEB.US,D,20220706,000000,3905.57,3960.5,3795.7,3872.68,627.71102463664,0
+SEB.US,D,20220707,000000,3878.69,3937.31,3820.15,3894.6,574.65092207565,0
+SEB.US,D,20220708,000000,3896.9,3956.51,3737.76,3745.76,804.91174451014,0
+SEB.US,D,20220711,000000,3795.7,3841.69,3705.8,3738.82,721.81762163161,0
+SEB.US,D,20220712,000000,3745.75,3783.16,3667.37,3745.77,445.50463471022,0
+SEB.US,D,20220713,000000,3711.8,3795.69,3685.82,3765.67,990.12153646832,0
+SEB.US,D,20220714,000000,3710.84,3780.7,3663.84,3749.97,716.81195157869,0
+SEB.US,D,20220715,000000,3750.76,3750.76,3685.82,3718.03,707.80174548342,0
+SEB.US,D,20220718,000000,3741.12,3841.68,3717.53,3818.66,807.9151465419,0
+SEB.US,D,20220719,000000,3827.67,3930.54,3729.26,3900.59,838.95030087003,0
+SEB.US,D,20220720,000000,3903.02,3993.47,3870.61,3940.42,679.76999318705,0
+SEB.US,D,20220721,000000,3950.52,3995.37,3849.28,3860.91,529.59989159934,0
+SEB.US,D,20220722,000000,3864.66,3895.58,3754.74,3817.08,489.55453117595,0
+SEB.US,D,20220725,000000,3825.82,3894.05,3766.43,3834.9,441.50009866788,0
+SEB.US,D,20220726,000000,3847.7,3925.04,3830.67,3914.6,642.72803479541,0
+SEB.US,D,20220727,000000,3921.29,3976.49,3864.66,3962.51,344.39009964116,0
+SEB.US,D,20220728,000000,3978.49,3978.49,3926.85,3972.47,305.34587322835,0
+SEB.US,D,20220729,000000,3990.41,4084.37,3929.57,4056.04,888.00586738868,0
+SEB.US,D,20220801,000000,4050.82,4118.96,3949.37,4035.96,769.87205413968,0
+SEB.US,D,20220802,000000,4094.35,4232.26,4049.02,4145.9,551.6248398322,0
+SEB.US,D,20220803,000000,4167.27,4233.2,4038.63,4041.09,616.69855052021,0
+SEB.US,D,20220804,000000,4084.4,4173.25,4047.42,4076.1,390.44226412805,0
+SEB.US,D,20220805,000000,4093.35,4185.48,4076.09,4094.56,495.56133523945,0
+SEB.US,D,20220808,000000,4130.31,4168.25,4094.57,4120.31,425.48195449852,0
+SEB.US,D,20220809,000000,4142.31,4168.26,3999.48,4000.49,642.72803479541,0
+SEB.US,D,20220810,000000,4056.89,4101.41,4006.08,4047.89,441.50009866788,0
+SEB.US,D,20220811,000000,4097.63,4097.63,4035.67,4083.39,386.2231718444,0
+SEB.US,D,20220812,000000,4081.64,4240.5,4038.98,4177.1,568.3283979472,0
+SEB.US,D,20220815,000000,4138.61,4210.49,4085.07,4196.32,624.3607752096,0
+SEB.US,D,20220816,000000,4153.15,4217.59,4113.29,4188.6,784.4532816736,0
+SEB.US,D,20220817,000000,4194.67,4222.56,4147.6,4222.55,271.1566828234,0
+SEB.US,D,20220818,000000,4224.4,4233.33,4133.1,4192.52,611.3532590594,0
+SEB.US,D,20220819,000000,4165.46,4170.84,4031.67,4031.68,509.2942861886,0
+SEB.US,D,20220822,000000,4028.98,4094.4,4002.69,4047.66,381.2202810174,0
+SEB.US,D,20220823,000000,4054.03,4072.65,4008,4072.63,275.158995485,0
+SEB.US,D,20220824,000000,4049.17,4123.19,4031.67,4077.23,495.286191873,0
+SEB.US,D,20220825,000000,4066.65,4138.61,4027.67,4122.63,338.1954199052,0
+SEB.US,D,20220826,000000,4126.67,4126.67,4052.66,4092.61,414.2393604756,0
+SEB.US,D,20220829,000000,4072.55,4123.19,3976.7,3976.71,589.3405394206,0
+SEB.US,D,20220830,000000,3989.85,4037.67,3917.05,3917.07,480.277519392,0
+SEB.US,D,20220831,000000,3954.35,4027.67,3854.33,3860.11,972.5619767688,0
+SEB.US,D,20220901,000000,3890.01,3931.13,3851.38,3897.73,463.2676905802,0
+SEB.US,D,20220902,000000,3917.13,3931.12,3831.49,3851.78,594.3434302476,0
+SEB.US,D,20220906,000000,3863.77,3922.73,3772.82,3800.81,603.3486337362,0
+SEB.US,D,20220907,000000,3781.12,3836.75,3685.87,3788.11,618.3573062172,0
+SEB.US,D,20220908,000000,3772.77,3807.8,3729.16,3749.84,435.251501949,0
+SEB.US,D,20220909,000000,3767.83,3837.86,3749.84,3766.82,767.4434528618,0
+SEB.US,D,20220912,000000,3812.81,3832.77,3757.33,3775.65,1084.6267312936,0
+SEB.US,D,20220913,000000,3755.82,3822.79,3678.92,3692.87,758.4382493732,0
+SEB.US,D,20220914,000000,3708.37,3770.33,3633.38,3657.83,891.5151453714,0
+SEB.US,D,20220915,000000,3622.91,3752.8,3598.92,3626.84,597.3451647438,0
+SEB.US,D,20220916,000000,3554.15,3689.28,3551.84,3652.88,2223.2846835188,0
+SEB.US,D,20220919,000000,3640.33,3703.13,3616.51,3672.25,1175.679344345,0
+SEB.US,D,20220920,000000,3667.88,3681.87,3577.93,3612.45,634.3665568636,0
+SEB.US,D,20220921,000000,3607.91,3642.34,3536.15,3536.16,846.4891279284,0
+SEB.US,D,20220922,000000,3545,3604.84,3485.98,3501,636.3677131944,0
+SEB.US,D,20220923,000000,3502.97,3512.97,3365.73,3391.67,725.419169915,0
+SEB.US,D,20220926,000000,3430.07,3471.99,3293.1,3408.32,633.3659786982,0
+SEB.US,D,20220927,000000,3403.03,3462.99,3311.4,3388.03,709.4099192686,0
+SEB.US,D,20220928,000000,3393.74,3462.99,3338.06,3423.01,602.3480555708,0
+SEB.US,D,20220929,000000,3418.02,3490.12,3323.07,3461.79,969.5602422726,0
+SEB.US,D,20220930,000000,3423.02,3495.97,3373.2,3400.69,778.4498126812,0
+SEB.US,D,20221003,000000,3445.48,3542.84,3398.05,3482.35,617.3567280518,0
+SEB.US,D,20221004,000000,3512.42,3559.58,3463.84,3464.02,741.4284205614,0
+SEB.US,D,20221005,000000,3470.5,3553.05,3421.02,3529.83,399.2306879946,0
+SEB.US,D,20221006,000000,3527.25,3548.82,3458.01,3531.92,695.401824953,0
+SEB.US,D,20221007,000000,3494.97,3547.95,3421.03,3467.98,543.3139438122,0
+SEB.US,D,20221010,000000,3490.21,3553.05,3410.2,3457.49,676.3908398104,0
+SEB.US,D,20221011,000000,3463,3553.05,3373.06,3517.74,899.5197706946,0
+SEB.US,D,20221012,000000,3545.69,3553.05,3433.03,3478,864.4995349056,0
+SEB.US,D,20221013,000000,3446.61,3547.95,3387.77,3547.94,523.3023805042,0
+SEB.US,D,20221014,000000,3547.93,3642.89,3499.98,3617.93,1323.7649128242,0
+SEB.US,D,20221017,000000,3623.22,3727.84,3547.96,3641.87,717.4145445918,0
+SEB.US,D,20221018,000000,3673.98,3682.87,3562.43,3662.49,781.4515471774,0
+SEB.US,D,20221019,000000,3662.49,3682.87,3572.94,3674.14,598.3457429092,0
+SEB.US,D,20221020,000000,3677.86,3677.87,3576.06,3646.53,477.2757848958,0
+SEB.US,D,20221021,000000,3617.63,3679.87,3604.93,3665.72,297.1717151238,0
+SEB.US,D,20221024,000000,3689.67,3689.67,3579.94,3630.72,863.4989567402,0
+SEB.US,D,20221025,000000,3665.28,3715.32,3588.24,3667.32,479.2769412266,0
+SEB.US,D,20221026,000000,3672.14,3733.55,3607.33,3732.95,590.341117586,0
+SEB.US,D,20221027,000000,3738.23,3747.83,3647.89,3719.84,370.213921198,0
+SEB.US,D,20221028,000000,3730.43,3826.36,3687.89,3787.82,556.3214599624,0
+SEB.US,D,20221031,000000,3788.34,3833.99,3735.34,3744.22,860.497222244,0
+SEB.US,D,20221101,000000,3788.69,3846.77,3741.82,3845.89,760.439405704,0
+SEB.US,D,20221102,000000,3776.23,3834.86,3733.91,3733.91,522.3018023388,0
+SEB.US,D,20221103,000000,3775.62,3802.8,3663.42,3773.02,450.26017443,0
+SEB.US,D,20221104,000000,3835.84,3843.83,3773.02,3843.82,245.141650523,0
+SEB.US,D,20221107,000000,3847.78,3922.47,3795.31,3891.7,622.3596188788,0
+SEB.US,D,20221108,000000,3889.27,3947.72,3860.27,3891.62,481.2780975574,0
+SEB.US,D,20221109,000000,3887.12,3950,3742.555,3933.15,417,0
+SEB.US,D,20221110,000000,3959,4000,3912.8315,3931.01,534,0
+SEB.US,D,20221111,000000,3935.11,3969.9999,3829.34,3834.01,534,0
+SEB.US,D,20221114,000000,3859.99,3910.38,3781,3789,763,0
+SEB.US,D,20221115,000000,3809.75,3884.105,3748.79,3856.17,799,0
+SEB.US,D,20221116,000000,3857.52,3862,3782.775,3860.59,499,0
+SEB.US,D,20221117,000000,3804.48,3931.74,3782.38,3931.74,485,0
+SEB.US,D,20221118,000000,3925,3983.94,3890.11,3964.33,558,0
+SEB.US,D,20221121,000000,3955.34,4028.37,3923.46,3954.59,491,0
+SEB.US,D,20221122,000000,3974.74,4000,3928.8,3948.5,395,0
+SEB.US,D,20221123,000000,3920,3980,3900,3923.46,276,0
+SEB.US,D,20221125,000000,3936.74,4000,3875,3999.99,151,0
+SEB.US,D,20221128,000000,3993.13,3999.9985,3929.87,3989.98,350,0
+SEB.US,D,20221129,000000,3984.46,4030,3940.96,3940.98,648,0
+SEB.US,D,20221130,000000,3952.89,4011,3928.505,3952.85,479,0
+SEB.US,D,20221201,000000,3985.81,4051,3945,4046.45,453,0
+SEB.US,D,20221202,000000,4043.73,4066.47,3971.12,4015.59,424,0
+SEB.US,D,20221205,000000,4058,4069.99,3949.05,3990.43,413,0
+SEB.US,D,20221206,000000,3972.8,4090.63,3907.715,4049.99,960,0
+SEB.US,D,20221207,000000,4005.05,4080,3747.95,3752.13,1063,0
+SEB.US,D,20221208,000000,3775,3880.99,3775,3797.08,708,0
+SEB.US,D,20221209,000000,3790.96,3880.99,3730.01,3833.22,279,0
+SEB.US,D,20221212,000000,3880,3910.55,3822,3910.55,366,0
+SEB.US,D,20221213,000000,3912,3940,3675.02,3719.99,1383,0
+SEB.US,D,20221214,000000,3689.99,3811.11,3689.99,3725.61,1329,0
+SEB.US,D,20221215,000000,3717,3778,3696.38,3724.96,767,0
+SEB.US,D,20221216,000000,3680,3828.58,3680,3819.99,1597,0
+SEB.US,D,20221219,000000,3807.57,3837.5,3735.01,3817.07,479,0
+SEB.US,D,20221220,000000,3815.29,3837.5,3697.01,3709.98,620,0
+SEB.US,D,20221221,000000,3742.5,3760,3663,3663.01,635,0
+SEB.US,D,20221222,000000,3693.67,3706,3626.5,3630.02,687,0
+SEB.US,D,20221223,000000,3669.95,3838.48,3656.36,3710.02,1138,0
+SEB.US,D,20221227,000000,3737.69,3838.5,3710.16,3758.29,424,0
+SEB.US,D,20221228,000000,3792,3843,3758.29,3805,569,0
+SEB.US,D,20221229,000000,3787.88,3840,3706,3799.99,543,0
+SEB.US,D,20221230,000000,3795.88,3850,3720.02,3775.21,330,0
+SEB.US,D,20230103,000000,3749.99,3775.5,3665.26,3675.16,541,0
+SEB.US,D,20230104,000000,3680.51,3718.48,3662.51,3718.46,325,0
+SEB.US,D,20230105,000000,3714.99,3793.62,3621.73,3793.62,505,0
+SEB.US,D,20230106,000000,3785,3828.56,3718.0015,3764.97,499,0
+SEB.US,D,20230109,000000,3798.98,3817.38,3750,3799.99,464,0
+SEB.US,D,20230110,000000,3799.99,3985.62,3790,3978.64,890,0
+SEB.US,D,20230111,000000,3958.91,4047.28,3889.32,4046.8,1022,0
+SEB.US,D,20230112,000000,4050.15,4061,3913.1115,3972.12,696,0
+SEB.US,D,20230113,000000,3975,4060.99,3940.96,3940.99,466,0
+SEB.US,D,20230117,000000,3941,3985.9016,3915,3965.21,566,0
+SEB.US,D,20230118,000000,3959.87,3989.99,3935.0015,3944.01,739,0
+SEB.US,D,20230119,000000,3945,3999.9985,3945,3991.69,317,0
+SEB.US,D,20230120,000000,3985,4020.89,3950.0015,4009.26,414,0
+SEB.US,D,20230123,000000,3999,4039.95,3950.0015,3998.2,1702,0
+SEB.US,D,20230124,000000,4009.75,4049.9985,3959,4000,891,0
+SEB.US,D,20230125,000000,3968.37,4010,3959,3999.88,684,0
+SEB.US,D,20230126,000000,4001.74,4050,3962.0015,3994.01,245,0
+SEB.US,D,20230127,000000,4009.75,4023.95,3961.07,3975.11,364,0
+SEB.US,D,20230130,000000,3982.85,4000.055,3888,3974.99,480,0
+SEB.US,D,20230131,000000,3950.28,3988.95,3915,3920.5,861,0
+SEB.US,D,20230201,000000,3920,3978.4,3888.55,3963.65,623,0
+SEB.US,D,20230202,000000,3957.01,3985,3920,3949.98,634,0
+SEB.US,D,20230203,000000,3944,3963.475,3855,3872.22,886,0
+SEB.US,D,20230206,000000,3895.15,3925,3872.0001,3900,788,0
+SEB.US,D,20230207,000000,3900,3914.95,3837.34,3862.98,692,0
+SEB.US,D,20230208,000000,3859.38,3900,3784,3848.13,512,0
+SEB.US,D,20230209,000000,3849.68,3912.5,3800,3800.01,298,0
+SEB.US,D,20230210,000000,3820.98,3882.5,3790.0015,3844.32,525,0
+SEB.US,D,20230213,000000,3849.99,3928.005,3832,3850,556,0
+SEB.US,D,20230214,000000,3855,3880.93,3831.01,3841.09,572,0
+SEB.US,D,20230215,000000,3840,3852.05,3822.67,3849.99,1074,0
+SEB.US,D,20230216,000000,3844.04,3863.36,3818.67,3850,887,0
+SEB.US,D,20230217,000000,3835.05,4028.97,3820.0615,3995.5,974,0
+SEB.US,D,20230221,000000,3976.66,3999.98,3928.0815,3986.82,1197,0
+SEB.US,D,20230222,000000,3988.47,4000,3931.05,3999.99,1019,0
+SEB.US,D,20230223,000000,3986.86,4009,3912.37,4000,811,0
+SEB.US,D,20230224,000000,3989.89,3998,3900.505,3949.99,652,0
+SEB.US,D,20230227,000000,3959.1,3983.82,3906.02,3922.01,630,0
+SEB.US,D,20230228,000000,3934.45,3974.995,3906.0415,3949.98,1044,0
+SEB.US,D,20230301,000000,3940,3949.99,3869.995,3889.05,1092,0
+SEB.US,D,20230302,000000,3896.46,3906.5,3880.0015,3893.99,914,0
+SEB.US,D,20230303,000000,3897.97,3897.97,3806.8,3873.79,744,0
+SEB.US,D,20230306,000000,3878.46,3900.15,3775.88,3775.88,1347,0
+SEB.US,D,20230307,000000,3790.75,3842,3780.75,3800,1336,0
+SEB.US,D,20230308,000000,3806.93,3808.9985,3785,3800.01,1535,0
+SEB.US,D,20230309,000000,3807.45,3845.9385,3785,3785.02,926,0
+SEB.US,D,20230310,000000,3790.6,3808.91,3700,3758.58,904,0
+SEB.US,D,20230313,000000,3710.13,3840.83,3705.05,3718.01,1789,0
+SEB.US,D,20230314,000000,3777.82,3811.3,3704,3725.14,1455,0
+SEB.US,D,20230315,000000,3740,3788.39,3700,3753.23,1807,0
+SEB.US,D,20230316,000000,3728,3845.9385,3700,3815.42,1724,0
+SEB.US,D,20230317,000000,3787.91,3834.85,3727.5,3794.9,5431,0
+SEB.US,D,20230320,000000,3788.96,3898.34,3775,3836.98,2578,0
+SEB.US,D,20230321,000000,3836.73,3890.55,3809.005,3845,1521,0
+SEB.US,D,20230322,000000,3815.1,3870.89,3750,3750.02,2290,0
+SEB.US,D,20230323,000000,3778.16,3811,3715.725,3731.33,1444,0
+SEB.US,D,20230324,000000,3733.15,3800,3732.575,3775.89,738,0
+SEB.US,D,20230327,000000,3775.89,3882.45,3737.78,3824.99,1555,0
+SEB.US,D,20230328,000000,3832.17,3896.09,3800.03,3818.68,835,0
+SEB.US,D,20230329,000000,3845.33,3874.98,3818.68,3840.47,669,0
+SEB.US,D,20230330,000000,3840,3874.87,3791.125,3839.9,593,0
+SEB.US,D,20230331,000000,3831.66,3852,3760.79,3770.01,674,0
+SEB.US,D,20230403,000000,3802.64,3840.505,3780,3832.99,941,0
+SEB.US,D,20230404,000000,3840.21,3850,3778.35,3798.57,469,0
+SEB.US,D,20230405,000000,3795.48,3811,3764.34,3808.98,866,0
+SEB.US,D,20230406,000000,3819.99,3830,3752.03,3830,503,0
+SEB.US,D,20230410,000000,3778.12,3830,3771,3829.99,1292,0
+SEB.US,D,20230411,000000,3826.95,3840,3777.77,3803.28,1342,0
+SEB.US,D,20230412,000000,3829.74,3845,3800.1315,3819.99,678,0
+SEB.US,D,20230413,000000,3795.82,3965.7,3795.82,3906.04,2648,0
+SEB.US,D,20230414,000000,3906.78,3967.27,3835.09,3909.99,1395,0
+SEB.US,D,20230417,000000,3896,3975,3833,3889.95,1129,0
+SEB.US,D,20230418,000000,3871,3915.8,3851.5,3908,523,0
+SEB.US,D,20230419,000000,3891.43,3932.64,3869.99,3930.35,530,0
+SEB.US,D,20230420,000000,3929.99,4000,3900.9359,3970,771,0
+SEB.US,D,20230421,000000,3992.92,4000.18,3892.75,3999.85,1288,0
+SEB.US,D,20230424,000000,3994,4003.17,3916.5,3971.48,903,0
+SEB.US,D,20230425,000000,3994.85,3999.94,3935.03,3988.41,454,0
+SEB.US,D,20230426,000000,3986,3990,3899.96,3928.49,890,0
+SEB.US,D,20230427,000000,3931.42,4080.11,3888.12,3940,522,0
+SEB.US,D,20230428,000000,3954.01,3999,3890.03,3941.07,580,0
+SEB.US,D,20230501,000000,3980,3999,3939.5,3965.48,532,0
+SEB.US,D,20230502,000000,3989,3999,3901,3985.55,620,0
+SEB.US,D,20230503,000000,3986,3990,3820.02,3823.27,871,0
+SEB.US,D,20230504,000000,3864.74,3875,3736.01,3745.02,1111,0
+SEB.US,D,20230505,000000,3762.33,3834.895,3731.88,3819.78,1420,0
+SEB.US,D,20230508,000000,3850,3850,3780.08,3824.99,1020,0
+SEB.US,D,20230509,000000,3821.74,3845,3783.73,3820,812,0
+SEB.US,D,20230510,000000,3824.69,3840,3785.07,3821.35,862,0
+SEB.US,D,20230511,000000,3795.74,3825,3787.5,3825,526,0
+SEB.US,D,20230512,000000,3809.62,3825,3766.26,3795,846,0
+SEB.US,D,20230515,000000,3801.43,3823.82,3737.02,3750.01,920,0
+SEB.US,D,20230516,000000,3773.39,3793.51,3745.06,3778.87,571,0
+SEB.US,D,20230517,000000,3770.51,3829.26,3708.7501,3821.4,1401,0
+SEB.US,D,20230518,000000,3790.19,3863.41,3730.07,3751.03,1540,0
+SEB.US,D,20230519,000000,3760,3839.47,3748.79,3817.13,462,0
+SEB.US,D,20230522,000000,3806.24,3898.33,3800.005,3830.01,614,0
+SEB.US,D,20230523,000000,3839.99,3884.38,3801.26,3802.01,445,0
+SEB.US,D,20230524,000000,3825.48,3844.69,3752.07,3759.96,447,0
+SEB.US,D,20230525,000000,3771,3798.02,3751,3793.52,608,0
+SEB.US,D,20230526,000000,3778,3811,3752.02,3780,784,0
+SEB.US,D,20230530,000000,3795,3829.85,3731,3750.05,732,0
+SEB.US,D,20230531,000000,3779,3800,3729.6201,3799.43,761,0
+SEB.US,D,20230601,000000,3797.9,3800,3748.79,3749.59,604,0
+SEB.US,D,20230602,000000,3778.95,3801,3745,3771.25,682,0
+SEB.US,D,20230605,000000,3767.24,3797.6697,3571.25,3640.01,1645,0
+SEB.US,D,20230606,000000,3666.58,3750,3620,3743.67,674,0
+SEB.US,D,20230607,000000,3739.47,3942.64,3722.1655,3927.57,1705,0
+SEB.US,D,20230608,000000,3800,3904.11,3763,3792.79,928,0
+SEB.US,D,20230609,000000,3786.95,3821.91,3763.01,3790.84,392,0
+SEB.US,D,20230612,000000,3783.71,3816.5,3767.01,3799.99,455,0
+SEB.US,D,20230613,000000,3798.98,3809.99,3736.77,3745.01,1264,0
+SEB.US,D,20230614,000000,3745.1,3770,3688,3688.01,1184,0
+SEB.US,D,20230615,000000,3719.99,3758.59,3692,3699.97,1209,0
+SEB.US,D,20230616,000000,3719.08,3787.45,3696,3704.46,1175,0
+SEB.US,D,20230620,000000,3713.19,3749.8571,3670,3687.01,811,0
+SEB.US,D,20230621,000000,3700,3731,3626.03,3649.56,940,0
+SEB.US,D,20230622,000000,3650,3685,3620.38,3626.05,1475,0
+SEB.US,D,20230623,000000,3650.99,3683,3582,3650,3256,0
+SEB.US,D,20230626,000000,3632.24,3699.9985,3591.84,3684.99,836,0
+SEB.US,D,20230627,000000,3685.03,3724.69,3645,3650,864,0
+SEB.US,D,20230628,000000,3623.3,3645,3553.4,3554,877,0
+SEB.US,D,20230629,000000,3552.75,3594,3519,3525.62,1479,0
+SEB.US,D,20230630,000000,3550,3560.73,3510,3560.72,1236,0
+SEB.US,D,20230703,000000,3574.98,3574.98,3540,3567,457,0
+SEB.US,D,20230705,000000,3567,3604.6,3525.59,3573.7,1083,0
+SEB.US,D,20230706,000000,3565,3582.5,3510,3548.94,965,0
+SEB.US,D,20230707,000000,3569,3591.46,3515.0015,3591.46,1574,0
+SEB.US,D,20230710,000000,3575,3599.3,3517.63,3525.98,1261,0
+SEB.US,D,20230711,000000,3529.71,3570.2,3517.99,3543.49,1212,0
+SEB.US,D,20230712,000000,3574.68,3671.24,3562.5,3600,1397,0
+SEB.US,D,20230713,000000,3599.99,3636.3,3550.01,3576,1318,0
+SEB.US,D,20230714,000000,3568.16,3619.47,3550.03,3585.98,856,0
+SEB.US,D,20230717,000000,3596,3624,3540,3547.24,1156,0
+SEB.US,D,20230718,000000,3571.56,3588.93,3552.5457,3586.99,783,0
+SEB.US,D,20230719,000000,3585.29,3635,3550.04,3612.5,1573,0
+SEB.US,D,20230720,000000,3593.26,3640.5,3561.03,3618.81,759,0
+SEB.US,D,20230721,000000,3626.91,3626.91,3574.11,3574.11,585,0
+SEB.US,D,20230724,000000,3594.94,3619.88,3555.03,3581.96,582,0
+SEB.US,D,20230725,000000,3591,3601,3535,3547.76,1148,0
+SEB.US,D,20230726,000000,3550,3581.97,3537.51,3561.17,988,0
+SEB.US,D,20230727,000000,3568.99,3571,3540.0015,3567.99,886,0
+SEB.US,D,20230728,000000,3575.7,3594.99,3555.03,3585.06,611,0
+SEB.US,D,20230731,000000,3585,3630.6,3555.4015,3605,795,0
+SEB.US,D,20230801,000000,3602.13,3679,3577.5,3627.47,691,0
+SEB.US,D,20230802,000000,3636.01,3665.12,3561.06,3644.89,1043,0
+SEB.US,D,20230803,000000,3635,3718.8,3613.02,3702.06,969,0
+SEB.US,D,20230804,000000,3675.2,3711.94,3600.83,3628.03,853,0
+SEB.US,D,20230807,000000,3652,3671,3600.89,3668.42,705,0
+SEB.US,D,20230808,000000,3660,3660,3575,3591.57,818,0
+SEB.US,D,20230809,000000,3582.5,3630,3575,3599.07,605,0
+SEB.US,D,20230810,000000,3581.11,3653.77,3576.53,3634.98,639,0
+SEB.US,D,20230811,000000,3638.9,3648.97,3595,3621.22,671,0
+SEB.US,D,20230814,000000,3620,3665.279,3576.0533,3632.1,1058,0
+SEB.US,D,20230815,000000,3650,3660,3580,3601.18,836,0
+SEB.US,D,20230816,000000,3600,3616.99,3550.67,3552.02,866,0
+SEB.US,D,20230817,000000,3551.98,3610,3489.635,3609.98,707,0
+SEB.US,D,20230818,000000,3585,3620,3553.68,3599.98,716,0
+SEB.US,D,20230821,000000,3598.99,3610,3533.75,3578.2,901,0
+SEB.US,D,20230822,000000,3589,3600,3550.01,3556.72,652,0
+SEB.US,D,20230823,000000,3592.66,3647.8,3550.01,3599.99,1326,0
+SEB.US,D,20230824,000000,3604.96,3644,3565.12,3643.99,1063,0
+SEB.US,D,20230825,000000,3644,3712,3631.08,3670.36,802,0
+SEB.US,D,20230828,000000,3675.25,3720,3622.5,3643.98,1080,0
+SEB.US,D,20230829,000000,3666,3862,3595.85,3595.85,3505,0
+SEB.US,D,20230830,000000,3615.43,3789.2,3615.43,3738.02,1449,0
+SEB.US,D,20230831,000000,3728.8,3802.5,3700.9633,3770.33,1340,0
+SEB.US,D,20230901,000000,3779.99,3825,3686.51,3698.99,877,0
+SEB.US,D,20230905,000000,3724.49,3750,3532,3544,1388,0
+SEB.US,D,20230906,000000,3573.18,3610.47,3521.7,3597.24,1453,0
+SEB.US,D,20230907,000000,3601.34,3635,3558.42,3566.58,2301,0
+SEB.US,D,20230908,000000,3562.7,3660.79,3532,3548.16,1387,0
+SEB.US,D,20230911,000000,3555.12,3583.89,3496.91,3496.91,2305,0
+SEB.US,D,20230912,000000,3541.75,3660,3541.75,3600.55,2292,0
+SEB.US,D,20230913,000000,3593.15,3658,3562.46,3657.99,1602,0
+SEB.US,D,20230914,000000,3658,3741.2,3600,3659.48,1443,0
+SEB.US,D,20230915,000000,3658.4,3850,3617.02,3850,13022,0
+SEB.US,D,20230918,000000,3817.15,3850,3717,3840,2450,0
+SEB.US,D,20230919,000000,3823.95,3848.76,3761.01,3783.73,1468,0
+SEB.US,D,20230920,000000,3800.7,3848.65,3706.8,3706.8,1376,0
+SEB.US,D,20230921,000000,3735,3792.82,3687.7401,3780.66,1260,0
+SEB.US,D,20230922,000000,3771.38,3825,3738.43,3795.49,1215,0
+SEB.US,D,20230925,000000,3790,3810.2507,3751.76,3775,882,0
+SEB.US,D,20230926,000000,3770,3804.85,3699.79,3727.01,997,0
+SEB.US,D,20230927,000000,3710,3776.07,3710,3771.04,1032,0
+SEB.US,D,20230928,000000,3783,3793.53,3755.05,3773.23,751,0
+SEB.US,D,20230929,000000,3771.66,3799.93,3715,3753,885,0
+SEB.US,D,20231002,000000,3749.49,3785.45,3706.11,3707,1212,0
+SEB.US,D,20231003,000000,3709,3741.095,3613,3650,1171,0
+SEB.US,D,20231004,000000,3684.84,3738.84,3600,3644,1104,0
+SEB.US,D,20231005,000000,3644,3705.23,3607.1533,3653.56,783,0
+SEB.US,D,20231006,000000,3662.56,3736.88,3653.56,3655.57,711,0
+SEB.US,D,20231009,000000,3705.04,3720,3636.06,3651.46,1283,0
+SEB.US,D,20231010,000000,3677.4,3689.8,3556.62,3570.91,3770,0
+SEB.US,D,20231011,000000,3569.23,3629.99,3550.76,3570,2451,0
+SEB.US,D,20231012,000000,3560.74,3597.465,3502,3520,1516,0
+SEB.US,D,20231013,000000,3514.95,3548.95,3466.88,3480,1731,0
+SEB.US,D,20231016,000000,3497,3558,3402.375,3521.78,2719,0
+SEB.US,D,20231017,000000,3528.18,3571,3448.755,3510,2134,0
+SEB.US,D,20231018,000000,3505.37,3548.95,3450.8413,3478,1102,0
+SEB.US,D,20231019,000000,3478.01,3528.42,3434,3475.98,1463,0
+SEB.US,D,20231020,000000,3487.99,3558.11,3434,3485.59,1742,0
+SEB.US,D,20231023,000000,3491,3529.96,3477.97,3508.48,1049,0
+SEB.US,D,20231024,000000,3494,3525.24,3477.05,3491.47,870,0
+SEB.US,D,20231025,000000,3483.86,3513.16,3469.395,3494.73,807,0
+SEB.US,D,20231026,000000,3497.24,3505.4,3451,3489.9,708,0
+SEB.US,D,20231027,000000,3494.94,3560.97,3475.0001,3525,1720,0
+SEB.US,D,20231030,000000,3538.99,3590.115,3470.62,3524.34,975,0
+SEB.US,D,20231031,000000,3527.37,3592,3490,3506.95,1644,0
+SEB.US,D,20231101,000000,3530,3549.98,3475,3505,2246,0
+SEB.US,D,20231102,000000,3508,3566.42,3477.04,3530.63,2924,0
+SEB.US,D,20231103,000000,3508.58,3605.26,3486,3599.99,2555,0
+SEB.US,D,20231106,000000,3565.12,3674.99,3550.8213,3657.15,2544,0
+SEB.US,D,20231107,000000,3612.61,3720.56,3595.0101,3621.48,1593,0
+SEB.US,D,20231108,000000,3623.73,3699.98,3526.14,3552.26,2048,0
+SEB.US,D,20231109,000000,3535.28,3566.42,3450,3478.19,1277,0
+SEB.US,D,20231110,000000,3478.19,3529.95,3434.9,3505,1075,0
+SEB.US,D,20231113,000000,3480.75,3519.95,3420.58,3499.99,1188,0
+SEB.US,D,20231114,000000,3513.12,3577.99,3450.05,3563,1489,0
+SEB.US,D,20231115,000000,3546.67,3588.3498,3525,3552.15,2442,0
+SEB.US,D,20231116,000000,3560.31,3578.96,3524.82,3544.99,1684,0
+SEB.US,D,20231117,000000,3559.62,3618.85,3525.14,3569.99,2739,0
+SEB.US,D,20231120,000000,3440,3546.25,3440,3514.41,1396,0
+SEB.US,D,20231121,000000,3514.41,3547,3455,3517.34,1592,0
+SEB.US,D,20231122,000000,3501.93,3547.43,3501.52,3536.01,894,0
+SEB.US,D,20231124,000000,3558.4,3569.97,3471.6,3509.99,1594,0
+SEB.US,D,20231127,000000,3502.11,3531.06,3486.74,3530.46,1560,0
+SEB.US,D,20231128,000000,3524.42,3547.6,3482.02,3513.74,1681,0
+SEB.US,D,20231129,000000,3498.99,3530.95,3481.32,3491.99,1578,0
+SEB.US,D,20231130,000000,3499,3524.68,3477.07,3514.99,1966,0
+SEB.US,D,20231201,000000,3510.95,3548.9499,3488.4,3538,1200,0
+SEB.US,D,20231204,000000,3551.12,3563.99,3500.05,3560,2643,0
+SEB.US,D,20231205,000000,3568,3569.7,3506.96,3525.72,2548,0
+SEB.US,D,20231206,000000,3543,3587,3530,3565,4456,0
+SEB.US,D,20231207,000000,3575,3645,3527.5,3641.79,4201,0
+SEB.US,D,20231208,000000,3627,3649.99,3578.1,3618,2407,0
+SEB.US,D,20231211,000000,3616.42,3636.3,3559.29,3635.98,2124,0
+SEB.US,D,20231212,000000,3626.97,3636,3585.92,3608,1783,0
+SEB.US,D,20231213,000000,3608.41,3649.65,3580,3621.72,4276,0
+SEB.US,D,20231214,000000,3620.76,3636.3,3556.47,3569.36,1968,0
+SEB.US,D,20231215,000000,3570,3593.0067,3505,3575.6,10086,0
+SEB.US,D,20231218,000000,3560.02,3587.54,3540,3587.54,3091,0
+SEB.US,D,20231219,000000,3583,3610.57,3550.9933,3605.01,3331,0
+SEB.US,D,20231220,000000,3607.53,3618.53,3585.72,3585.72,3006,0
+SEB.US,D,20231221,000000,3600,3610,3555.55,3600,1885,0
+SEB.US,D,20231222,000000,3601.06,3611,3561.0001,3574,1215,0
+SEB.US,D,20231226,000000,3600,3601.36,3545,3574,1384,0
+SEB.US,D,20231227,000000,3567.34,3594.1,3545,3550.33,1987,0
+SEB.US,D,20231228,000000,3559.5,3578.97,3534,3575.18,1409,0
+SEB.US,D,20231229,000000,3563,3649.95,3539.16,3570.1,1542,0
+SEB.US,D,20240102,000000,3568.25,3621.99,3557.5083,3600,2152,0
+SEB.US,D,20240103,000000,3593.11,3620.86,3555.32,3607.55,2890,0
+SEB.US,D,20240104,000000,3608.51,3650,3581.6933,3623.99,2303,0
+SEB.US,D,20240105,000000,3629.81,3653,3601.315,3635,3876,0
+SEB.US,D,20240108,000000,3639.98,3650,3611.9833,3630,1478,0
+SEB.US,D,20240109,000000,3632.83,3650,3611.5,3630,1164,0
+SEB.US,D,20240110,000000,3630,3650,3582.73,3615.23,1113,0
+SEB.US,D,20240111,000000,3615,3650,3565,3571.86,2096,0
+SEB.US,D,20240112,000000,3594.785,3670,3582,3630.69,2594,0
+SEB.US,D,20240116,000000,3654.46,3654.46,3591.56,3616,2261,0
+SEB.US,D,20240117,000000,3618,3796,3618,3691,4434,0
+SEB.US,D,20240118,000000,3687,3757.75,3679,3720,1710,0
+SEB.US,D,20240119,000000,3713,3779.52,3650.06,3681.18,994,0
+SEB.US,D,20240122,000000,3668.39,3727.11,3655,3681.7,1001,0
+SEB.US,D,20240123,000000,3695.18,3699,3571.1,3571.52,2036,0
+SEB.US,D,20240124,000000,3620,3620.95,3580.01,3603.6,1289,0
+SEB.US,D,20240125,000000,3585.64,3607.58,3553,3604.95,1481,0
+SEB.US,D,20240126,000000,3608.39,3618.83,3555.5,3609.99,1961,0
+SEB.US,D,20240129,000000,3605.18,3616.9,3566.56,3583.61,1198,0
+SEB.US,D,20240130,000000,3577.94,3609.65,3577.92,3602.97,2122,0
+SEB.US,D,20240131,000000,3583,3620,3574.1,3603,2132,0
+SEB.US,D,20240201,000000,3607,3620.4,3578.23,3599.9,1408,0
+SEB.US,D,20240202,000000,3593.31,3650,3574.1001,3594,1251,0
+SEB.US,D,20240205,000000,3590,3603.465,3556.94,3579.99,1109,0
+SEB.US,D,20240206,000000,3588.49,3600,3539.15,3547.33,1422,0
+SEB.US,D,20240207,000000,3570,3614.95,3540,3596.55,2129,0
+SEB.US,D,20240208,000000,3575,3600,3548.1901,3551.3,2520,0
+SEB.US,D,20240209,000000,3550.29,3591.95,3539.15,3567.47,1240,0
+SEB.US,D,20240212,000000,3572,3590,3545.05,3549.26,1578,0
+SEB.US,D,20240213,000000,3562.98,3566.42,3505.47,3519.99,1745,0
+SEB.US,D,20240214,000000,3522,3548.95,3440,3486.02,2017,0
+SEB.US,D,20240215,000000,3480.51,3500,3435.16,3486.04,2541,0
+SEB.US,D,20240216,000000,3480.28,3534.775,3440.9933,3459.51,1604,0
+SEB.US,D,20240220,000000,3456.34,3505.82,3350,3380,3014,0
+SEB.US,D,20240221,000000,3414.76,3463,3325.18,3332,4269,0
+SEB.US,D,20240222,000000,3341.12,3390.98,3254.88,3367.31,3189,0
+SEB.US,D,20240223,000000,3366.03,3427.07,3346.4555,3371.86,2447,0
+SEB.US,D,20240226,000000,3371,3600.94,3325.01,3465.31,6287,0
+SEB.US,D,20240227,000000,3461.9,3496.54,3305,3315.11,3809,0
+SEB.US,D,20240228,000000,3333,3423.1,3333,3354.58,4042,0
+SEB.US,D,20240229,000000,3376.3,3393.9,3287.59,3287.59,2845,0
+SEB.US,D,20240301,000000,3302.41,3364,3280.295,3317.49,2108,0
+SEB.US,D,20240304,000000,3329.71,3350,3150,3165.61,3306,0
+SEB.US,D,20240305,000000,3185.85,3236.78,3145.025,3158,3217,0
+SEB.US,D,20240306,000000,3167.45,3234,3148.9933,3209.49,2361,0
+SEB.US,D,20240307,000000,3200,3261,3165.727,3200,3304,0
+SEB.US,D,20240308,000000,3200,3252.66,3170.33,3210.18,2260,0
+SEB.US,D,20240311,000000,3206.83,3249.99,3168.86,3194.02,2224,0
+SEB.US,D,20240312,000000,3191.48,3269.45,3176,3215.43,2689,0
+SEB.US,D,20240313,000000,3223.72,3323,3220,3233.48,3824,0
+SEB.US,D,20240314,000000,3247,3318,3200,3225.2,4553,0
+SEB.US,D,20240315,000000,3232.49,3271.79,3170,3186.92,19318,0
+SEB.US,D,20240318,000000,3223.19,3314.95,3196.2,3225,3317,0
+SEB.US,D,20240319,000000,3232.92,3288,3190,3217.34,3071,0
+SEB.US,D,20240320,000000,3220.51,3312,3180,3292.55,4224,0
+SEB.US,D,20240321,000000,3276.41,3325,3225.01,3274.06,2052,0
+SEB.US,D,20240322,000000,3287.09,3325,3233.8,3233.8,2380,0
+SEB.US,D,20240325,000000,3239.9,3262.5,3198,3203.21,2734,0
+SEB.US,D,20240326,000000,3185.08,3255,3175,3209.21,2751,0
+SEB.US,D,20240327,000000,3210,3228.925,3185,3189.19,3211,0
+SEB.US,D,20240328,000000,3190,3242.42,3190,3223.92,2364,0
+SEB.US,D,20240401,000000,3228.8,3250,3190.12,3200,8231,0
+SEB.US,D,20240402,000000,3200,3211.4,3175,3211.4,4270,0
+SEB.US,D,20240403,000000,3215,3225,3137.34,3149.6,4425,0
+SEB.US,D,20240404,000000,3164.9,3213,3142,3178,3463,0
+SEB.US,D,20240405,000000,3170,3199.54,3161.53,3177.78,2477,0
+SEB.US,D,20240408,000000,3177.82,3222.34,3162.5,3217.48,3381,0
+SEB.US,D,20240409,000000,3214,3234.49,3165.31,3165.41,2596,0
+SEB.US,D,20240410,000000,3165,3192,3106.92,3162.68,3413,0
+SEB.US,D,20240411,000000,3171.68,3199.24,3108.49,3116.15,2408,0
+SEB.US,D,20240412,000000,3117,3141,3060,3102.02,2738,0
+SEB.US,D,20240415,000000,3107.16,3130,3060.44,3124.99,2887,0
+SEB.US,D,20240416,000000,3122.87,3139.93,3087.56,3108.58,2211,0
+SEB.US,D,20240417,000000,3125,3139,3049,3075.71,2374,0
+SEB.US,D,20240418,000000,3089.08,3142,3048.01,3131.99,3228,0
+SEB.US,D,20240419,000000,3130.54,3270,3119.5,3229.56,4123,0
+SEB.US,D,20240422,000000,3205.06,3327.6657,3146,3152.25,4446,0
+SEB.US,D,20240423,000000,3140.5,3299.71,3140.5,3284.37,4428,0
+SEB.US,D,20240424,000000,3286,3292.63,3172.28,3285.92,4812,0
+SEB.US,D,20240425,000000,3272.01,3303.48,3199,3205.33,1804,0
+SEB.US,D,20240426,000000,3206,3275,3189.75,3207.22,2840,0
+SEB.US,D,20240429,000000,3229.99,3320.86,3215.81,3295.49,3884,0
+SEB.US,D,20240430,000000,3266,3350,3224.69,3310.11,4297,0
+SEB.US,D,20240501,000000,3323.83,3339.3,3226,3249,4115,0
+SEB.US,D,20240502,000000,3261.61,3283.7,3190.5537,3274.9,3807,0
+SEB.US,D,20240503,000000,3289.43,3321.84,3207.22,3220.01,2433,0
+SEB.US,D,20240506,000000,3238.17,3269.43,3119.07,3190.65,9807,0
+SEB.US,D,20240507,000000,3215.73,3248.03,3141.0001,3226.13,9210,0
+SEB.US,D,20240508,000000,3227.93,3412,3226.13,3408.4,6362,0
+SEB.US,D,20240509,000000,3389,3400.0499,3309.51,3335.99,3337,0
+SEB.US,D,20240510,000000,3329.34,3370,3186.13,3205.53,11432,0
+SEB.US,D,20240513,000000,3200.41,3371,3200,3371,7612,0
+SEB.US,D,20240514,000000,3359.19,3374.23,3300.3,3346.01,4097,0
+SEB.US,D,20240515,000000,3355.84,3394.43,3317.57,3390.73,3508,0
+SEB.US,D,20240516,000000,3386.86,3409.19,3232.71,3343.69,6100,0
+SEB.US,D,20240517,000000,3346.06,3391.71,3312.0401,3371.21,1906,0
+SEB.US,D,20240520,000000,3348.58,3392.7,3333.51,3374.62,2413,0
+SEB.US,D,20240521,000000,3395.48,3403.1,3337.01,3370.75,2309,0
+SEB.US,D,20240522,000000,3380,3405,3349.99,3404.99,1544,0
+SEB.US,D,20240523,000000,3385.1,3411.1,3316.21,3354.01,1765,0
+SEB.US,D,20240524,000000,3375.35,3376.15,3312.42,3350,1706,0
+SEB.US,D,20240528,000000,3346.465,3372.12,3280,3283.31,2176,0
+SEB.US,D,20240529,000000,3281.93,3328.9767,3213.13,3270,1950,0
+SEB.US,D,20240530,000000,3275,3324.46,3210.85,3288,2692,0
+SEB.US,D,20240531,000000,3289,3346.1399,3288.49,3341.13,2457,0
+SEB.US,D,20240603,000000,3326.2,3361.12,3268.7296,3296.59,1622,0
+SEB.US,D,20240604,000000,3277.3,3324.6,3225,3267.53,2327,0
+SEB.US,D,20240605,000000,3255.56,3292.45,3189.75,3224.01,1908,0
+SEB.US,D,20240606,000000,3233.62,3258.3,3154.81,3176.78,1932,0
+SEB.US,D,20240607,000000,3176.79,3217.02,3148.04,3197.26,1678,0
+SEB.US,D,20240610,000000,3189.1,3226.02,3149,3153.49,2760,0
+SEB.US,D,20240611,000000,3162.26,3193,3143.99,3180.09,1332,0
+SEB.US,D,20240612,000000,3183,3199.95,3105.01,3140.88,1568,0
+SEB.US,D,20240613,000000,3117,3153.86,3079,3079,1689,0
+SEB.US,D,20240614,000000,3090,3128.29,3074.7,3092.93,2007,0
+SEB.US,D,20240617,000000,3075.05,3127.99,3059.02,3068,2248,0
+SEB.US,D,20240618,000000,3079.53,3099.99,3002.9,3013.08,4127,0
+SEB.US,D,20240620,000000,3020.98,3045,2955.33,3018,3489,0
+SEB.US,D,20240621,000000,3010,3103.07,2969,3090,7070,0
+SEB.US,D,20240624,000000,3076,3164.61,3020.3604,3113.69,3271,0
+SEB.US,D,20240625,000000,3113,3161.65,3062.01,3088.07,1912,0
+SEB.US,D,20240626,000000,3139,3176.21,3070,3143.4,4138,0
+SEB.US,D,20240627,000000,3130.64,3156,3105,3131.89,2445,0
+SEB.US,D,20240628,000000,3119.79,3169.04,3090.1,3160.74,6704,0
+SEB.US,D,20240701,000000,3125.5,3154.21,3099.2,3104.57,1832,0
+SEB.US,D,20240702,000000,3110.11,3145.75,3051.37,3057.86,4681,0
+SEB.US,D,20240703,000000,3078.28,3150,3055,3130.12,9297,0
+SEB.US,D,20240705,000000,3138.27,3150,3055.31,3074.74,2969,0
+SEB.US,D,20240708,000000,3094.49,3115.57,3056,3075,2046,0
+SEB.US,D,20240709,000000,3074,3094.99,3040.12,3062,1944,0
+SEB.US,D,20240710,000000,3060.47,3094.99,3041,3068.27,2475,0
+SEB.US,D,20240711,000000,3079.22,3090,3011.44,3049.99,2968,0
+SEB.US,D,20240712,000000,3057,3084.92,3039.02,3084.92,3496,0
+SEB.US,D,20240715,000000,3069.62,3143,3056,3079,7843,0
+SEB.US,D,20240716,000000,3109.9,3160.5412,3095,3130.37,4582,0
+SEB.US,D,20240717,000000,3144.67,3196.5,3110,3196,2716,0
+SEB.US,D,20240718,000000,3173.22,3197,3119.87,3134.3,2558,0
+SEB.US,D,20240719,000000,3148.08,3157.8,3085.57,3090,1872,0
+SEB.US,D,20240722,000000,3099,3147.14,3082,3145,1866,0
+SEB.US,D,20240723,000000,3130.35,3197,3119.96,3142.92,1570,0
+SEB.US,D,20240724,000000,3156.6,3175,3096.03,3126.98,1339,0
+SEB.US,D,20240725,000000,3126,3204.83,3096,3143.85,1644,0
+SEB.US,D,20240726,000000,3163,3209.69,3120.3,3161.86,1122,0
+SEB.US,D,20240729,000000,3179,3217.04,3138.7478,3182.23,2477,0
+SEB.US,D,20240730,000000,3159,3219.26,3152.33,3190.98,1900,0
+SEB.US,D,20240731,000000,3239.99,3262.93,3192.65,3247.91,1431,0
+SEB.US,D,20240801,000000,3234.22,3269.43,3164.715,3202,1711,0
+SEB.US,D,20240802,000000,3194.18,3202,3169.93,3191.92,1048,0
+SEB.US,D,20240805,000000,3138,3167.7688,3101.72,3163.19,2179,0
+SEB.US,D,20240806,000000,3171.12,3188.9,3076,3090.5,3236,0
+SEB.US,D,20240807,000000,3106.11,3106.11,3053.9,3094.99,1447,0
+SEB.US,D,20240808,000000,3100,3105,3037.37,3098,2031,0
+SEB.US,D,20240809,000000,3093.22,3109.84,3056.2,3099.99,3387,0
+SEB.US,D,20240812,000000,3095.47,3110,3050,3055,2642,0
+SEB.US,D,20240813,000000,3055,3075,3032.01,3056.55,2179,0
+SEB.US,D,20240814,000000,3055.92,3079.9988,3008.75,3021,1811,0
+SEB.US,D,20240815,000000,3021,3049,3010,3019.91,1536,0
+SEB.US,D,20240816,000000,3023.885,3080,3008.75,3061.87,1451,0
+SEB.US,D,20240819,000000,3051.84,3102,3020,3094.47,1645,0
+SEB.US,D,20240820,000000,3086.57,3126.52,3055,3120.69,1361,0
+SEB.US,D,20240821,000000,3127.03,3127.03,3059.34,3059.34,3109,0
+SEB.US,D,20240822,000000,3080.13,3080.99,3008.75,3034.64,1653,0
+SEB.US,D,20240823,000000,3039.51,3079.9988,3030.01,3051.99,2157,0
+SEB.US,D,20240826,000000,3055,3090.0067,3034.2274,3057.3,1492,0
+SEB.US,D,20240827,000000,3074.59,3074.59,3030.8049,3047.96,1819,0
+SEB.US,D,20240828,000000,3031,3120.42,3031,3120.42,2201,0
+SEB.US,D,20240829,000000,3112.4,3146.1467,3066.3517,3109.14,2562,0
+SEB.US,D,20240830,000000,3104,3149.68,3068.05,3110.37,1480,0
+SEB.US,D,20240903,000000,3103.83,3168.42,3070,3150,2336,0
+SEB.US,D,20240904,000000,3150,3198.32,3130.0001,3175.43,2452,0
+SEB.US,D,20240905,000000,3182.38,3202.94,3137.3412,3187.38,1777,0
+SEB.US,D,20240906,000000,3181.72,3202.92,3125.23,3147.27,1099,0
+SEB.US,D,20240909,000000,3148.57,3172.45,3083.51,3091.99,1445,0
+SEB.US,D,20240910,000000,3099,3103,3044,3099.06,1620,0
+SEB.US,D,20240911,000000,3097.54,3106.74,3045,3094.36,2238,0
+SEB.US,D,20240912,000000,3083.59,3136.77,3070.5,3096.95,1175,0
+SEB.US,D,20240913,000000,3094.94,3117.1,3054.355,3087.62,1269,0
+SEB.US,D,20240916,000000,3081.97,3130,3050.01,3120.75,1444,0
+SEB.US,D,20240917,000000,3136.21,3151.55,3110,3150.65,1685,0
+SEB.US,D,20240918,000000,3147.9,3185,3115,3158.78,1539,0
+SEB.US,D,20240919,000000,3185.04,3189.99,3100.3,3181.32,1384,0
+SEB.US,D,20240920,000000,3179.79,3300,3135.09,3300,4503,0
+SEB.US,D,20240923,000000,3267.25,3280,3222.85,3225.2,2916,0
+SEB.US,D,20240924,000000,3240,3267,3160,3174.39,3290,0
+SEB.US,D,20240925,000000,3181.87,3229.35,3138,3152,2909,0
+SEB.US,D,20240926,000000,3170.51,3197.25,3139.38,3176.47,2933,0
+SEB.US,D,20240927,000000,3187.82,3199.8,3137.34,3152.74,1272,0
+SEB.US,D,20240930,000000,3153,3157.305,3120,3137,1548,0
+SEB.US,D,20241001,000000,3148,3168.9647,3119.88,3163.38,1542,0
+SEB.US,D,20241002,000000,3140.39,3182.08,3094.6,3142.58,4174,0
+SEB.US,D,20241003,000000,3121.51,3159.325,3047.97,3066.32,9999,0
+SEB.US,D,20241004,000000,3071.15,3136.07,3069.89,3090,3093,0
+SEB.US,D,20241007,000000,3103.68,3136.18,3064.03,3121.9,4595,0
+SEB.US,D,20241008,000000,3108.52,3147.14,3071.3264,3122.52,1516,0
+SEB.US,D,20241009,000000,3110.19,3136.9988,3070,3104.99,1696,0
+SEB.US,D,20241010,000000,3104.94,3105,3071,3085.01,1180,0
+SEB.US,D,20241011,000000,3081.51,3115,3071.01,3080,1130,0
+SEB.US,D,20241014,000000,3089.74,3110,3056.92,3062.01,1674,0
+SEB.US,D,20241015,000000,3070.03,3085.0067,2988.02,2992.71,2475,0
+SEB.US,D,20241016,000000,3007,3031,2990.8833,3022,2239,0
+SEB.US,D,20241017,000000,3016.755,3068.69,2996.58,3056,1938,0
+SEB.US,D,20241018,000000,3066.24,3066.24,2997.005,3015.01,1084,0
+SEB.US,D,20241021,000000,3016,3041.12,2980,2993.06,2400,0
+SEB.US,D,20241022,000000,2987.92,3019.51,2950,3019.5,3057,0
+SEB.US,D,20241023,000000,3007,3018.95,2959,2988.33,1524,0
+SEB.US,D,20241024,000000,2986.8,2999.9988,2966.43,2976.41,2883,0
+SEB.US,D,20241025,000000,2974.89,3010,2947,2968.77,1826,0
+SEB.US,D,20241028,000000,2971,2992,2948,2948.15,2311,0
+SEB.US,D,20241029,000000,2943.33,2970,2871.8,2927.3,2927,0
+SEB.US,D,20241030,000000,2900,2931,2810,2853.75,3329,0
+SEB.US,D,20241031,000000,2854,2860,2758.78,2766.01,3895,0
+SEB.US,D,20241101,000000,2764,2796.24,2650,2669.14,4425,0
+SEB.US,D,20241104,000000,2691.48,2713.9888,2648.69,2687.02,3183,0
+SEB.US,D,20241105,000000,2683,2739.99,2675,2706.59,2138,0
+SEB.US,D,20241106,000000,2747,2750,2700,2700,1919,0
+SEB.US,D,20241107,000000,2713,2784.575,2702.01,2730,2671,0
+SEB.US,D,20241108,000000,2730.01,2793.99,2653.75,2653.77,2696,0
+SEB.US,D,20241111,000000,2693.505,2712.99,2612.27,2615.76,2762,0
+SEB.US,D,20241112,000000,2629.74,2706.5,2580.28,2664.72,5835,0
+SEB.US,D,20241113,000000,2681.495,2716.82,2613.9,2716.09,2261,0
+SEB.US,D,20241114,000000,2702.495,2771.53,2681.35,2705.11,3651,0
+SEB.US,D,20241115,000000,2707,2829.99,2658.21,2661.01,2381,0
+SEB.US,D,20241118,000000,2661.505,2704,2646.01,2673.85,2464,0
+SEB.US,D,20241119,000000,2684,2700.75,2631,2652.42,2043,0
+SEB.US,D,20241120,000000,2644,2669,2623.7805,2656.12,1643,0
+SEB.US,D,20241121,000000,2674.5,2682.18,2640.57,2672.73,2015,0
+SEB.US,D,20241122,000000,2665.475,2690.1999,2625.25,2663,1312,0
+SEB.US,D,20241125,000000,2666,2704.66,2635.6701,2654.62,2662,0
+SEB.US,D,20241126,000000,2669.135,2669.135,2559.07,2619.98,2609,0
+SEB.US,D,20241127,000000,2625,2648.3388,2591.305,2639.89,2409,0
+SEB.US,D,20241129,000000,2625.965,2648.34,2600,2613.98,708,0
+SEB.US,D,20241202,000000,2609.99,2630,2586.8013,2609.56,2258,0
+SEB.US,D,20241203,000000,2596.99,2625,2551.19,2578.78,1954,0
+SEB.US,D,20241204,000000,2575,2587.29,2535.1,2566.52,3919,0
+SEB.US,D,20241205,000000,2559.155,2655,2531.31,2655,4165,0
+SEB.US,D,20241206,000000,2644.36,2667.65,2569,2586.69,3042,0
+SEB.US,D,20241209,000000,2590.25,2661.3,2586.7,2644.61,2223,0
+SEB.US,D,20241210,000000,2625.105,2650,2580,2591.45,2249,0
+SEB.US,D,20241211,000000,2594.2,2613.07,2566.82,2566.82,2749,0
+SEB.US,D,20241212,000000,2565,2583.31,2526,2578.45,2940,0
+SEB.US,D,20241213,000000,2570.01,2590,2527.3,2548,1482,0
+SEB.US,D,20241216,000000,2552.98,2575.95,2530,2558.05,2488,0
+SEB.US,D,20241217,000000,2550.155,2559.29,2510,2542.46,2859,0
+SEB.US,D,20241218,000000,2547.995,2549.99,2459.99,2465.97,2136,0
+SEB.US,D,20241219,000000,2479.345,2479.35,2413.0012,2453.9,3547,0
+SEB.US,D,20241220,000000,2444.965,2507.66,2428.8843,2461.99,5951,0
+SEB.US,D,20241223,000000,2450.185,2475.41,2425,2458.33,2822,0
+SEB.US,D,20241224,000000,2451.825,2491.11,2430.01,2484.47,1062,0
+SEB.US,D,20241226,000000,2455.01,2484,2426.07,2436.83,3478,0
+SEB.US,D,20241227,000000,2440.185,2452.5528,2388,2407.7,3189,0
+SEB.US,D,20241230,000000,2406.88,2423.7,2365,2390.98,2681,0
+SEB.US,D,20241231,000000,2399,2438.09,2374.9933,2429.66,1603,0
+SEB.US,D,20250102,000000,2415.845,2454.99,2402.6933,2422.16,1758,0
+SEB.US,D,20250103,000000,2420.86,2491.11,2400,2455.92,3839,0
+SEB.US,D,20250106,000000,2436.91,2499.94,2400.0001,2423.9,2081,0
+SEB.US,D,20250107,000000,2452.04,2452.04,2402.0604,2437.34,2259,0
+SEB.US,D,20250108,000000,2433.5,2495.06,2411.4312,2481.84,2292,0
+SEB.US,D,20250110,000000,2482.415,2500.99,2435,2451.74,1894,0
+SEB.US,D,20250113,000000,2442.5,2481.715,2419.29,2423.63,2184,0
+SEB.US,D,20250114,000000,2420.01,2456.17,2420,2445.29,1593,0
+SEB.US,D,20250115,000000,2505.99,2505.99,2438.22,2460.87,1453,0
+SEB.US,D,20250116,000000,2455.995,2473.62,2440.01,2462.53,1681,0
+SEB.US,D,20250117,000000,2499.88,2499.88,2444.4,2474.54,1828,0
+SEB.US,D,20250121,000000,2480.055,2499.69,2450.0001,2455.26,1695,0
+SEB.US,D,20250122,000000,2436.445,2472.6467,2436.445,2461.96,2154,0
+SEB.US,D,20250123,000000,2440,2480.25,2440,2467.17,1940,0
+SEB.US,D,20250124,000000,2440.13,2514.92,2440.13,2509.96,1945,0
+SEB.US,D,20250127,000000,2513.97,2535.77,2498.78,2509.61,2252,0
+SEB.US,D,20250128,000000,2515,2516,2435.59,2445.71,1886,0
+SEB.US,D,20250129,000000,2453,2491.11,2430.01,2484.9,2142,0
+SEB.US,D,20250130,000000,2493.91,2505,2420.66,2445.76,2368,0
+SEB.US,D,20250131,000000,2427,2449,2406,2438.34,2397,0
+SEB.US,D,20250203,000000,2429.5,2449.1,2403.4843,2447.26,2554,0
+SEB.US,D,20250204,000000,2400.31,2469.98,2400.31,2467.38,2140,0
+SEB.US,D,20250205,000000,2461.1,2491,2444.1,2488.36,1788,0
+SEB.US,D,20250206,000000,2474.005,2518.66,2451,2495.27,1699,0
+SEB.US,D,20250207,000000,2513,2534.03,2482,2529.09,3179,0
+SEB.US,D,20250210,000000,2525.5,2601,2522,2571.24,3397,0
+SEB.US,D,20250211,000000,2582.66,2620,2570.9058,2598.57,2620,0
+SEB.US,D,20250212,000000,2578,2662.45,2562,2662.45,2644,0
+SEB.US,D,20250213,000000,2662.44,2677.9999,2603.6,2614.97,3903,0
+SEB.US,D,20250214,000000,2671.665,2930,2641,2927,4659,0
+SEB.US,D,20250218,000000,2934,2986.048,2849.38,2890.51,4268,0
+SEB.US,D,20250219,000000,2928,3009.81,2865.66,2992.67,3912,0
+SEB.US,D,20250220,000000,2996.551,3014.43,2896.155,2915.55,2689,0
+SEB.US,D,20250221,000000,2982.92,2982.93,2855.64,2872.21,2287,0
+SEB.US,D,20250224,000000,2878,2941.9988,2867.63,2877.22,2811,0
+SEB.US,D,20250225,000000,2865.66,2927.59,2829.905,2908.63,1357,0
+SEB.US,D,20250226,000000,2905.489,2927.82,2831.07,2835.18,1296,0
+SEB.US,D,20250227,000000,2835.18,2870,2796.39,2808.12,1826,0
+SEB.US,D,20250228,000000,2799,2839.5167,2725.89,2802.11,6974,0
+SEB.US,D,20250303,000000,2768.09,2805.67,2734.42,2766.99,1995,0
+SEB.US,D,20250304,000000,2824.97,2836.9,2692.26,2699,2523,0
+SEB.US,D,20250305,000000,2667.495,2735.69,2559.76,2703,2131,0
+SEB.US,D,20250306,000000,2734.74,2749.68,2673.48,2734.24,1618,0
+SEB.US,D,20250307,000000,2723.755,2978.46,2723.755,2976.63,3185,0
+SEB.US,D,20250310,000000,2967.99,2982.99,2764,2767.58,2905,0
+SEB.US,D,20250311,000000,2775,2825.94,2676.65,2684.11,2256,0
+SEB.US,D,20250312,000000,2718.21,2718.22,2664.7,2689.8,1036,0
+SEB.US,D,20250313,000000,2656.06,2699.9999,2628.25,2661.25,1247,0
+SEB.US,D,20250314,000000,2656.01,2765,2656.01,2688.8,1355,0
+SEB.US,D,20250317,000000,2700,2768.1839,2674.4733,2719.86,1563,0
+SEB.US,D,20250318,000000,2711.33,2735.9,2687.93,2698,1910,0
+SEB.US,D,20250319,000000,2700,2735.69,2680.05,2712.49,1345,0
+SEB.US,D,20250320,000000,2741.61,2741.61,2681.9933,2711.47,1496,0
+SEB.US,D,20250321,000000,2707.725,2740,2681,2715.96,5718,0
+SEB.US,D,20250324,000000,2690.96,2750,2651,2672.63,2320,0
+SEB.US,D,20250325,000000,2714.63,2714.63,2650,2650,1961,0
+SEB.US,D,20250326,000000,2683.27,2683.27,2626.005,2637.8,1151,0
+SEB.US,D,20250327,000000,2621.01,2685.8,2576,2665.81,3418,0
+SEB.US,D,20250328,000000,2650,2743.52,2634.75,2711.29,2534,0
+SEB.US,D,20250331,000000,2707.975,2724.99,2673.48,2697.12,1070,0
+SEB.US,D,20250401,000000,2722.63,2768.49,2674,2767.99,1514,0
+SEB.US,D,20250402,000000,2758.955,2791.72,2725.89,2742,947,0
+SEB.US,D,20250403,000000,2737.54,2769.6367,2687.44,2715.35,1219,0
+SEB.US,D,20250404,000000,2650.01,2699.91,2574,2596.72,2084,0
+SEB.US,D,20250407,000000,2597,2643.1338,2500,2530.6,1923,0
+SEB.US,D,20250408,000000,2572,2646,2500,2522.06,1292,0
+SEB.US,D,20250409,000000,2498.7433,2633.6695,2498.7433,2568.99,2102,0
+SEB.US,D,20250410,000000,2598,2629.99,2520,2573.74,1276,0
+SEB.US,D,20250411,000000,2545,2625.9317,2531.01,2540.97,1250,0
+SEB.US,D,20250414,000000,2551.5,2628.99,2519.0001,2608,1483,0
+SEB.US,D,20250415,000000,2562.4567,2629,2562.4567,2610.22,792,0
+SEB.US,D,20250416,000000,2595.36,2629,2568.66,2582,713,0
+SEB.US,D,20250417,000000,2582,2612.8213,2545.015,2556.5,1375,0
+SEB.US,D,20250421,000000,2556.5,2598.9988,2551.19,2555,1273,0
+SEB.US,D,20250422,000000,2593,2604.0067,2511.43,2554.12,2952,0
+SEB.US,D,20250423,000000,2530.02,2597.8088,2530.02,2574.79,2074,0
+SEB.US,D,20250424,000000,2597.99,2642.99,2552.9987,2628.02,1339,0
+SEB.US,D,20250425,000000,2643,2643,2578.03,2578.03,849,0
+SEB.US,D,20250428,000000,2564.02,2612.4067,2511,2511,1137,0
+SEB.US,D,20250429,000000,2542,2613.4,2485.01,2567.93,1827,0
+SEB.US,D,20250430,000000,2574.5,2600,2516.25,2585.98,1949,0
+SEB.US,D,20250501,000000,2573.56,2592,2542.25,2571.13,3275,0
+SEB.US,D,20250502,000000,2582,2610,2582,2592.1,1308,0
+SEB.US,D,20250505,000000,2568.66,2610.99,2548.52,2564.5,1755,0
+SEB.US,D,20250506,000000,2550,2576.9699,2519.1,2528.49,1366,0
+SEB.US,D,20250507,000000,2532.3,2544,2506.1,2515.11,1297,0
+SEB.US,D,20250508,000000,2500.01,2546.18,2500.01,2531.43,948,0
+SEB.US,D,20250509,000000,2544.9317,2546.17,2506.31,2510,1113,0
+SEB.US,D,20250512,000000,2543.52,2543.52,2499.98,2499.98,2017,0
+SEB.US,D,20250513,000000,2518,2536.05,2481.31,2536.05,1460,0
+SEB.US,D,20250514,000000,2520.2,2538,2484.01,2513.19,1299,0
+SEB.US,D,20250515,000000,2517,2517,2470,2497.96,1590,0
+SEB.US,D,20250516,000000,2502.75,2514.89,2460,2474.82,1659,0
+SEB.US,D,20250519,000000,2452,2508.58,2437,2508.57,2734,0
+SEB.US,D,20250520,000000,2500,2515.45,2473,2473,1823,0
+SEB.US,D,20250521,000000,2480.08,2501.9988,2446.37,2459.69,1932,0
+SEB.US,D,20250522,000000,2467,2612,2467,2595,3406,0
+SEB.US,D,20250523,000000,2595.01,2647.41,2561.63,2566,2879,0
+SEB.US,D,20250527,000000,2598.99,2678.9,2580,2644.25,2576,0
+SEB.US,D,20250528,000000,2656,2688.79,2645,2660.86,1921,0
+SEB.US,D,20250529,000000,2665.37,2723.6851,2640,2704.46,2212,0
+SEB.US,D,20250530,000000,2729,2753.16,2677.18,2677.18,3096,0
+SEB.US,D,20250602,000000,2696.5,2775.46,2680.96,2754.05,2421,0
+SEB.US,D,20250603,000000,2728.01,2816,2728.01,2740.99,2129,0
+SEB.US,D,20250604,000000,2741,2813.3167,2729.6,2729.6,2378,0
+SEB.US,D,20250605,000000,2735.05,2795.61,2728,2768.24,2042,0
+SEB.US,D,20250606,000000,2760.01,2822.45,2760,2776.04,2112,0
+SEB.US,D,20250609,000000,2752.34,2806.2669,2694,2705.14,3191,0
+SEB.US,D,20250610,000000,2697.77,2756.02,2697.77,2725.73,2358,0
+SEB.US,D,20250611,000000,2769.49,2769.49,2700.563,2711.24,1316,0
+SEB.US,D,20250612,000000,2700.03,2759.02,2700.03,2749,1424,0
+SEB.US,D,20250613,000000,2739.365,2770.62,2698.93,2698.93,1305,0
+SEB.US,D,20250616,000000,2697,2740.6288,2697,2720.1,1552,0
+SEB.US,D,20250617,000000,2740,2756.695,2697,2706.69,2103,0
+SEB.US,D,20250618,000000,2721.1178,2801,2706.69,2790.08,2775,0
+SEB.US,D,20250620,000000,2760.83,2833.16,2760.83,2828.67,2854,0
+SEB.US,D,20250623,000000,2795.77,2903.06,2795.77,2850.63,2687,0
+SEB.US,D,20250624,000000,2860.225,2923.25,2860.22,2905.25,2324,0
+SEB.US,D,20250625,000000,2897.56,2938.75,2865.65,2865.68,2348,0
+SEB.US,D,20250626,000000,2887.695,2989.54,2873.29,2911.09,3059,0
+SEB.US,D,20250627,000000,2912.985,2925.38,2744.89,2843.29,12131,0
+SEB.US,D,20250630,000000,2799,2892.92,2740,2861.2,3686,0
+SEB.US,D,20250701,000000,2849.205,2973,2811.9901,2915.52,3351,0
+SEB.US,D,20250702,000000,2948.46,3032.68,2900.6,3016.63,3350,0
+SEB.US,D,20250703,000000,3001,3038.9967,2995,3013.06,1276,0
+SEB.US,D,20250707,000000,3009,3034.2999,2970.06,3012.87,2048,0
+SEB.US,D,20250708,000000,3001.47,3033.6786,2956.64,2959.7,2410,0
+SEB.US,D,20250709,000000,2976.48,3025,2953.02,3023.67,1852,0
+SEB.US,D,20250710,000000,3030,3069.94,2990.49,3012.01,1417,0
+SEB.US,D,20250711,000000,3032.345,3050,2999.0575,3025.85,1636,0
+SEB.US,D,20250714,000000,3027.705,3049.5,3005.41,3024.8,1213,0
+SEB.US,D,20250715,000000,3027.5,3050.15,3004.27,3030.02,1390,0
+SEB.US,D,20250716,000000,3026.68,3050,3000.46,3043.01,898,0
+SEB.US,D,20250717,000000,3036,3100,3022.32,3081.94,1723,0
+SEB.US,D,20250718,000000,3059.575,3099.7,3039.1001,3062.57,1223,0
+SEB.US,D,20250721,000000,3051.27,3102.56,3022.91,3030.2,1865,0
+SEB.US,D,20250722,000000,3022.8801,3085.0899,2990,3054.42,1384,0
+SEB.US,D,20250723,000000,3065.5,3128.19,3055.86,3097.51,2625,0
+SEB.US,D,20250724,000000,3123.99,3148.17,3091.472,3108.38,1537,0
+SEB.US,D,20250725,000000,3117.18,3150.44,3081.215,3128.11,995,0
+SEB.US,D,20250728,000000,3126.5,3150,3094.44,3127.33,1035,0
+SEB.US,D,20250729,000000,3102,3185.76,3100.5,3185.76,1479,0
+SEB.US,D,20250730,000000,3145.5,3262.21,3117.36,3220.43,2553,0
+SEB.US,D,20250731,000000,3260.5,3260.5,3156.95,3167.18,1595,0
+SEB.US,D,20250801,000000,3200,3229,3157.46,3168.58,1609,0
+SEB.US,D,20250804,000000,3190.005,3398,3165.02,3379.99,3936,0
+SEB.US,D,20250805,000000,3340.01,3494.4392,3340.01,3483,3865,0
+SEB.US,D,20250806,000000,3490.2,3538.3541,3450,3488.2,2467,0
+SEB.US,D,20250807,000000,3505,3535,3489.98,3517.62,1494,0
+SEB.US,D,20250808,000000,3515,3548.78,3487.73,3526.09,1805,0
+SEB.US,D,20250811,000000,3515,3547.0067,3477.09,3477.09,971,0
+SEB.US,D,20250812,000000,3500,3556.78,3475.25,3541.71,1089,0
+SEB.US,D,20250813,000000,3549.35,3591,3500.12,3576.02,1017,0
+SEB.US,D,20250814,000000,3591.72,3591.72,3500,3510,1019,0
+SEB.US,D,20250815,000000,3591.94,3591.94,3504.8101,3553.78,1102,0
+SEB.US,D,20250818,000000,3534.41,3584.88,3512.05,3578.18,5409,0
+SEB.US,D,20250819,000000,3575.99,3591.3423,3529.51,3544,882,0
+SEB.US,D,20250820,000000,3530,3576.99,3512.81,3538.37,652,0
+SEB.US,D,20250821,000000,3549,3610.08,3477.11,3610.08,5427,0
+SEB.US,D,20250822,000000,3608.9389,3723,3581.92,3685.92,2696,0
+SEB.US,D,20250825,000000,3714.99,3744.56,3660.52,3690.61,1715,0
+SEB.US,D,20250826,000000,3741.98,3747.38,3668.96,3708.69,1608,0
+SEB.US,D,20250827,000000,3720.51,3814.14,3690.02,3775,1904,0
+SEB.US,D,20250828,000000,3785,3941.11,3729.19,3925.79,3726,0
+SEB.US,D,20250829,000000,3901.7478,4038.54,3901.7478,3969.2,1762,0
+SEB.US,D,20250902,000000,3950,3963.45,3900.02,3950.5,1976,0
+SEB.US,D,20250903,000000,3935.05,4035.65,3929.33,4014.54,2867,0
+SEB.US,D,20250904,000000,3983.73,4028.8,3935.02,3949.78,1364,0
+SEB.US,D,20250905,000000,3949.78,3999.79,3913.85,3941.54,987,0
+SEB.US,D,20250908,000000,3905,3976.06,3875.02,3969.03,1091,0
+SEB.US,D,20250909,000000,3965.54,3970,3897.2255,3901,1501,0
+SEB.US,D,20250910,000000,3920,3920,3828.76,3878.7,1245,0
+SEB.US,D,20250911,000000,3888,3958.57,3868.79,3944.47,1294,0
+SEB.US,D,20250912,000000,3970,3992,3913.85,3942.79,1640,0
+SEB.US,D,20250915,000000,3953,3960,3868.21,3884.29,2249,0
+SEB.US,D,20250916,000000,3900,3929.98,3875.2,3913,2129,0
+SEB.US,D,20250917,000000,3925,3992,3880.56,3892,1791,0
+SEB.US,D,20250918,000000,3892,3923.65,3855.4,3875,949,0
+SEB.US,D,20250919,000000,3921.94,3921.94,3500.2,3500.2,10332,0
+SEB.US,D,20250922,000000,3592.9,3711.5,3550,3678,2957,0
+SEB.US,D,20250923,000000,3680.95,3723.8967,3605.13,3674.08,2916,0
+SEB.US,D,20250924,000000,3673.8587,3719.95,3600.3501,3634.33,1457,0
+SEB.US,D,20250925,000000,3612.56,3731.39,3612.56,3689.98,1472,0
+SEB.US,D,20250926,000000,3695.28,3814.62,3651.11,3747.42,2645,0
+SEB.US,D,20250929,000000,3769.99,3769.99,3659.4,3670.99,2947,0
+SEB.US,D,20250930,000000,3650.01,3733.07,3644.38,3647,2440,0
+SEB.US,D,20251001,000000,3684.88,3731.48,3602.5,3703.09,1909,0
+SEB.US,D,20251002,000000,3669.28,3685.16,3576.08,3617.55,2536,0
+SEB.US,D,20251003,000000,3625.0551,3660.2612,3550.01,3560,3321,0
+SEB.US,D,20251006,000000,3535.21,3602.2767,3481.5012,3514.6,1987,0
+SEB.US,D,20251007,000000,3518.76,3579.745,3486.7349,3536.6,2463,0
+SEB.US,D,20251008,000000,3519.5632,3574.8488,3477.1,3477.1,1558,0
+SEB.US,D,20251009,000000,3450,3511.87,3242.9101,3381.12,4350,0
+SEB.US,D,20251010,000000,3387.0377,3428.7679,3329.55,3366.65,1478,0
+SEB.US,D,20251013,000000,3389.32,3399.55,3350.0012,3369.8,1387,0
+SEB.US,D,20251014,000000,3243.3,3428.165,3243.3,3389.22,1434,0
+SEB.US,D,20251015,000000,3320.62,3451.96,3320.62,3444.98,1737,0
+SEB.US,D,20251016,000000,3408.29,3484.31,3389.75,3439.8,1472,0
+SEB.US,D,20251017,000000,3471.72,3471.72,3341.0201,3406.09,1262,0
+SEB.US,D,20251020,000000,3434.49,3484,3390.05,3435.95,1102,0
+SEB.US,D,20251021,000000,3466.5132,3469.4288,3390,3434.49,1301,0
+SEB.US,D,20251022,000000,3423.92,3458.19,3271.23,3293.39,3438,0
+SEB.US,D,20251023,000000,3317,3359.85,3278.04,3315.18,1443,0
+SEB.US,D,20251024,000000,3435.96,3435.96,3326,3340.99,1488,0
+SEB.US,D,20251027,000000,3353,3353,3297.025,3319.87,1545,0
+SEB.US,D,20251028,000000,3298.11,3353,3273.02,3280,1159,0
+SEB.US,D,20251029,000000,3303.3,3329.67,3165.66,3218,2007,0
+SEB.US,D,20251030,000000,3175,3312,3140.0101,3310.48,2009,0
+SEB.US,D,20251031,000000,3288.97,3394,3267.46,3369.98,1300,0
+SEB.US,D,20251103,000000,3350.01,3598.47,3323.2,3598.47,5094,0
+SEB.US,D,20251104,000000,3580,3669.4,3561,3606.5,5363,0
+SEB.US,D,20251105,000000,3678.085,3721,3580,3682,8361,0
+SEB.US,D,20251106,000000,3600.6,3826.73,3600.6,3776.21,12096,0
+SEB.US,D,20251107,000000,3804.91,3804.91,3644.42,3705.29,4472,0
+SEB.US,D,20251110,000000,3681.71,3833,3681.71,3809.01,8914,0
+SEB.US,D,20251111,000000,3760,3910,3706.1,3889.99,10958,0
+SEB.US,D,20251112,000000,3859.5,3976.48,3843,3896.49,12825,0
+SEB.US,D,20251113,000000,3869,4029.985,3858.17,4014.51,10852,0
+SEB.US,D,20251114,000000,3975,4158,3951,4120.22,13863,0
+SEB.US,D,20251117,000000,4098.99,4150,3972.68,4038.52,13115,0
+SEB.US,D,20251118,000000,4003.85,4070,3889.26,4045.94,18164,0
+SEB.US,D,20251119,000000,4074,4219.3,4074,4173.75,13744,0
+SEB.US,D,20251120,000000,4134,4200,4105.2915,4184.3,11259,0
+SEB.US,D,20251121,000000,4142,4318.5,4142,4284.98,11708,0
+SEB.US,D,20251124,000000,4284,4455,4259,4392.36,13962,0
+SEB.US,D,20251125,000000,4460,4585,4363.76,4581.82,15521,0
+SEB.US,D,20251126,000000,4588.37,4728.45,4532.35,4647.19,10773,0
+SEB.US,D,20251128,000000,4658,4740,4605,4679.57,7551,0
+SEB.US,D,20251201,000000,4650,4779.77,4593,4697.26,10527,0
+SEB.US,D,20251202,000000,4660,4785,4646.43,4689.72,14873,0
+SEB.US,D,20251203,000000,4709,4800,4461.57,4537.9,13537,0
+SEB.US,D,20251204,000000,4510,4579,4392,4393.32,9805,0
+SEB.US,D,20251205,000000,4415,4466.03,4290.02,4400.84,10376,0
+SEB.US,D,20251208,000000,4333.62,4400,4263.25,4263.25,19297,0
+SEB.US,D,20251209,000000,4295,4385.17,4228.31,4385.17,11843,0
+SEB.US,D,20251210,000000,4340,4539.9876,4316,4406.35,16993,0
+SEB.US,D,20251211,000000,4390,4510,4390,4413.91,13687,0
+SEB.US,D,20251212,000000,4460,4481,4399,4421.46,10609,0
+SEB.US,D,20251215,000000,4395,4515,4335,4494.76,10900,0
+SEB.US,D,20251216,000000,4500,4525,4430,4430,13152,0
+SEB.US,D,20251217,000000,4395,4435,4296,4332.73,13413,0
+SEB.US,D,20251218,000000,4325,4469,4318.825,4447.37,10433,0
+SEB.US,D,20251219,000000,4385,4473.525,4380.23,4438.1,16910,0
+SEB.US,D,20251222,000000,4445,4469.9999,4355,4367.15,10916,0
+SEB.US,D,20251223,000000,4340.65,4370,4254.6,4281.01,11118,0
+SEB.US,D,20251224,000000,4280,4445,4238.9728,4385,9881,0
+SEB.US,D,20251226,000000,4400.06,4420,4359,4369,10890,0
+SEB.US,D,20251229,000000,4418.24,4418.24,4337,4391.47,10697,0
+SEB.US,D,20251230,000000,4410,4482.68,4376.115,4468.99,12070,0
+SEB.US,D,20251231,000000,4470,4545,4410,4444.82,19520,0
+SEB.US,D,20260102,000000,4449,4510,4369.339,4423.24,29270,0
+SEB.US,D,20260105,000000,4434,4474.975,4290.4,4371.02,18857,0
+SEB.US,D,20260106,000000,4385,4639.145,4385,4572.58,15669,0
+SEB.US,D,20260107,000000,4590,4645.5,4475,4612.84,13761,0
+SEB.US,D,20260108,000000,4624.08,4700,4366.41,4461,16882,0
+SEB.US,D,20260109,000000,4379.62,4544.08,4366.82,4406.64,16699,0
+SEB.US,D,20260112,000000,4388,4497.5,4381,4424,14928,0
+SEB.US,D,20260113,000000,4440,4576.46,4390,4561,13524,0
+SEB.US,D,20260114,000000,4608,4719,4568,4698.74,12058,0
+SEB.US,D,20260115,000000,4681.84,4752.6,4632.1,4635,12424,0
+SEB.US,D,20260116,000000,4680,4695.52,4554.005,4695.52,13551,0
+SEB.US,D,20260120,000000,4615,4772.58,4615,4760.35,22215,0
+SEB.US,D,20260121,000000,4784.67,4927.56,4777,4884.04,19028,0
+SEB.US,D,20260122,000000,4913.77,4956.11,4820,4833.02,30025,0
+SEB.US,D,20260123,000000,4850,4886.14,4750.41,4876.67,21406,0
+SEB.US,D,20260126,000000,5016.5259,5050,4860.59,4919.46,22520,0
+SEB.US,D,20260127,000000,4915.54,5048,4855.8301,5038.71,24407,0
+SEB.US,D,20260128,000000,5000,5096,4909.04,4937.43,24732,0
+SEB.US,D,20260129,000000,4893.22,5058.43,4880,5027.23,17697,0
+SEB.US,D,20260130,000000,5000,5082.28,4906.99,5082.28,18563,0
+SEB.US,D,20260202,000000,5047.5,5242,5047.5,5136.99,16167,0
+SEB.US,D,20260203,000000,5100,5375.895,5065,5310.51,22249,0
+SEB.US,D,20260204,000000,5350,5433.005,5309.53,5335,14403,0
+SEB.US,D,20260205,000000,5400,5510,5320,5469.43,13136,0
+SEB.US,D,20260206,000000,5469.43,5559.08,5402.395,5434.73,29418,0
+SEB.US,D,20260209,000000,5501.99,5515.2,5359,5493.3,17110,0
+SEB.US,D,20260210,000000,5540,5570,5321.52,5464.7,23364,0
+SEB.US,D,20260211,000000,5455,5568.89,5436.325,5568.89,25049,0
+SEB.US,D,20260212,000000,5450.01,5654,5450.01,5587.66,13618,0
+SEB.US,D,20260213,000000,5600,5629.5699,5180,5373.93,35039,0
+SEB.US,D,20260217,000000,5466,5500,4790,4915.02,36565,0
+SEB.US,D,20260218,000000,4958.36,4987.348,4878,4934.63,17040,0
diff --git a/daily/us/nysemkt stocks/ser.us.txt b/daily/us/nysemkt stocks/ser.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..432b3c0abf901f8571d13119245ca9d7221f4652
--- /dev/null
+++ b/daily/us/nysemkt stocks/ser.us.txt	
@@ -0,0 +1,1803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SER.US,D,20181130,000000,98.476,202.227,98.476,189.918,47817.884635445,0
+SER.US,D,20181203,000000,191.325,209.261,169.185,193.435,22015.92269577,0
+SER.US,D,20181204,000000,190.27,191.676,172.333,186.401,12080.636925336,0
+SER.US,D,20181206,000000,180.422,181.125,172.685,181.125,7483.1674839737,0
+SER.US,D,20181207,000000,177.96,186.225,177.96,181.477,6700.8530101891,0
+SER.US,D,20181210,000000,177.608,177.608,134.712,135.756,5371.1686180056,0
+SER.US,D,20181211,000000,135.053,140.328,112.544,113.599,4239.2948601944,0
+SER.US,D,20181212,000000,113.951,119.55,105.71,106.917,3713.9892011419,0
+SER.US,D,20181213,000000,105.862,138.893,105.51,133.646,2902.9286368944,0
+SER.US,D,20181214,000000,127.315,132.591,123.71,124.853,1177.3955093751,0
+SER.US,D,20181217,000000,126.964,161.079,123.447,132.943,11582.342923989,0
+SER.US,D,20181218,000000,127.667,132.943,122.392,122.392,4321.3534329698,0
+SER.US,D,20181219,000000,117.819,119.226,106.917,107.62,4842.8205932958,0
+SER.US,D,20181220,000000,106.565,111.489,86.1665,87.5733,10281.063422382,0
+SER.US,D,20181221,000000,87.2216,104.103,86.3423,96.7175,11569.718528177,0
+SER.US,D,20181224,000000,97.0692,103.4,89.3318,90.0352,6596.7586113912,0
+SER.US,D,20181226,000000,93.9039,101.29,89.3318,94.6073,4619.4768340613,0
+SER.US,D,20181227,000000,90.0352,96.3306,88.6284,88.6284,6057.3215903604,0
+SER.US,D,20181228,000000,88.2767,105.158,88.2767,101.641,3688.3423429841,0
+SER.US,D,20181231,000000,105.51,112.896,103.052,105.158,3855.7008874595,0
+SER.US,D,20190102,000000,107.62,111.137,99.5311,105.51,2367.5860145052,0
+SER.US,D,20190103,000000,105.862,112.54,105.158,109.379,1961.9562157478,0
+SER.US,D,20190104,000000,118.171,128.37,113.775,124.502,3340.8586916022,0
+SER.US,D,20190107,000000,129.777,131.887,119.93,131.887,1593.3466047082,0
+SER.US,D,20190108,000000,130.832,136.108,128.37,136.108,800.5118010806,0
+SER.US,D,20190109,000000,136.46,142.403,131.184,135.053,2126.3008278898,0
+SER.US,D,20190110,000000,136.46,179.367,133.65,164.244,7115.2402727077,0
+SER.US,D,20190111,000000,168.816,174.091,159.672,167.409,2906.6249690014,0
+SER.US,D,20190114,000000,169.168,169.871,160.73,164.596,1533.0110913924,0
+SER.US,D,20190115,000000,167.761,167.761,148.417,152.638,1708.9280663617,0
+SER.US,D,20190116,000000,143.494,149.469,128.722,133.646,3255.0184867481,0
+SER.US,D,20190117,000000,132.591,154.748,132.591,148.769,1782.2291753759,0
+SER.US,D,20190118,000000,150.879,160.727,139.977,148.769,1068.9508120205,0
+SER.US,D,20190122,000000,152.989,158.265,132.943,133.294,2109.8947999995,0
+SER.US,D,20190123,000000,147.714,147.714,130.832,132.591,793.4887700773,0
+SER.US,D,20190124,000000,139.625,143.142,131.536,141.032,1383.9636075086,0
+SER.US,D,20190125,000000,141.383,146.307,133.646,146.307,1194.1711704761,0
+SER.US,D,20190128,000000,144.197,144.197,130.129,130.481,3400.5971051161,0
+SER.US,D,20190129,000000,131.184,140.68,130.129,136.46,1221.3534281245,0
+SER.US,D,20190130,000000,136.46,146.318,132.239,138.218,961.8709142131,0
+SER.US,D,20190131,000000,136.811,140.68,132.239,136.108,1312.3684979284,0
+SER.US,D,20190201,000000,140.68,144.338,140.68,141.735,1136.6221229025,0
+SER.US,D,20190204,000000,150.176,160.023,144.549,157.21,3971.9647488866,0
+SER.US,D,20190205,000000,157.913,164.244,149.824,149.824,2114.017631965,0
+SER.US,D,20190206,000000,152.989,161.43,152.989,156.506,1323.9124274318,0
+SER.US,D,20190207,000000,160.375,164.244,151.934,157.21,1253.2271842164,0
+SER.US,D,20190208,000000,156.155,158.265,133.998,133.998,1275.3198768867,0
+SER.US,D,20190211,000000,137.515,147.714,137.163,143.142,1218.7659956496,0
+SER.US,D,20190212,000000,143.494,147.362,139.628,141.383,505.0042657879,0
+SER.US,D,20190213,000000,142.438,145.955,138.925,144.197,551.4643170405,0
+SER.US,D,20190214,000000,147.714,155.803,140.68,151.934,1865.6525476985,0
+SER.US,D,20190215,000000,147.362,155.1,147.362,147.362,847.8248520502,0
+SER.US,D,20190219,000000,147.714,170.223,147.362,168.816,4125.9027644812,0
+SER.US,D,20190220,000000,169.871,169.871,158.793,159.32,2770.0312809858,0
+SER.US,D,20190221,000000,161.079,163.118,148.066,150.879,1092.0671043512,0
+SER.US,D,20190222,000000,158.968,170.905,149.923,165.651,1130.5942582357,0
+SER.US,D,20190225,000000,161.782,175.498,161.782,170.574,2429.7128272267,0
+SER.US,D,20190226,000000,166.002,167.796,158.265,158.617,1439.7497890004,0
+SER.US,D,20190227,000000,165.299,171.974,158.617,160.727,2240.8018232351,0
+SER.US,D,20190228,000000,161.782,164.947,149.472,149.472,1796.8439038605,0
+SER.US,D,20190301,000000,151.583,161.079,151.583,157.562,1336.7927231585,0
+SER.US,D,20190304,000000,157.562,159.32,144.197,145.955,2294.1711721954,0
+SER.US,D,20190305,000000,147.011,154.748,144.197,151.583,1562.695481544,0
+SER.US,D,20190306,000000,147.714,161.079,145.252,150.528,3748.933756215,0
+SER.US,D,20190307,000000,150.528,156.506,146.307,146.659,996.9576359057,0
+SER.US,D,20190308,000000,158.617,158.617,147.718,148.417,738.3565550352,0
+SER.US,D,20190311,000000,153.341,155.803,148.417,150.528,1409.6957656381,0
+SER.US,D,20190312,000000,150.528,157.21,150.528,150.528,779.3289747751,0
+SER.US,D,20190313,000000,154.045,156.506,147.362,147.362,2548.5925544526,0
+SER.US,D,20190314,000000,147.362,155.448,145.252,145.252,2830.7932941601,0
+SER.US,D,20190315,000000,146.307,152.989,145.604,152.989,2781.6889437848,0
+SER.US,D,20190318,000000,152.989,152.989,147.011,147.011,1450.0710855761,0
+SER.US,D,20190319,000000,145.955,146.304,139.625,139.977,3654.4213875714,0
+SER.US,D,20190320,000000,139.625,149.472,139.625,142.087,891.5837375323,0
+SER.US,D,20190321,000000,142.438,149.472,141.559,147.714,1154.4782503117,0
+SER.US,D,20190322,000000,149.472,152.691,142.442,144.549,1760.1649160295,0
+SER.US,D,20190325,000000,144.197,147.71,140.68,141.032,1106.9377327509,0
+SER.US,D,20190326,000000,147.714,148.417,139.277,147.011,1018.5100954219,0
+SER.US,D,20190327,000000,148.066,150.879,142.087,147.011,475.973842086,0
+SER.US,D,20190328,000000,142.79,150.879,142.79,148.066,1013.4489637677,0
+SER.US,D,20190329,000000,149.824,151.231,142.087,142.438,2128.0636939716,0
+SER.US,D,20190401,000000,144.197,145.955,136.284,138.57,1685.6411740876,0
+SER.US,D,20190402,000000,135.404,147.011,135.053,145.955,1395.7065702793,0
+SER.US,D,20190403,000000,145.955,148.066,140.684,141.735,993.2328704748,0
+SER.US,D,20190404,000000,140.68,148.066,137.715,147.011,1462.8376480072,0
+SER.US,D,20190405,000000,151.583,169.168,144.274,167.409,10640.716536393,0
+SER.US,D,20190408,000000,169.168,171.63,158.968,163.54,4189.5649766933,0
+SER.US,D,20190409,000000,163.189,166.706,150.176,163.54,2445.1521221044,0
+SER.US,D,20190410,000000,165.299,175.495,164.954,167.409,3045.4080229573,0
+SER.US,D,20190411,000000,170.926,171.63,151.231,153.341,2177.0543110513,0
+SER.US,D,20190412,000000,156.858,160.023,156.232,158.265,970.998011185,0
+SER.US,D,20190415,000000,157.913,165.299,154.748,156.858,1073.9550770269,0
+SER.US,D,20190416,000000,155.803,163.54,155.803,158.968,964.742679927,0
+SER.US,D,20190417,000000,159.32,163.892,156.506,156.858,1207.2504994701,0
+SER.US,D,20190418,000000,157.913,162.485,154.748,160.727,906.738699171,0
+SER.US,D,20190422,000000,151.583,157.65,150.528,156.155,904.4924665829,0
+SER.US,D,20190423,000000,150.528,166.706,150.176,166.706,1036.7927226896,0
+SER.US,D,20190424,000000,160.023,168.816,159.32,165.299,2715.3539991261,0
+SER.US,D,20190425,000000,166.002,167.761,161.958,166.354,564.2024461477,0
+SER.US,D,20190426,000000,168.464,170.574,165.841,168.464,634.4327561807,0
+SER.US,D,20190429,000000,167.057,169.695,158.968,166.354,777.5376753694,0
+SER.US,D,20190430,000000,167.057,169.189,160.023,160.375,1975.5189112481,0
+SER.US,D,20190501,000000,163.892,164.244,158.265,158.968,1244.810920342,0
+SER.US,D,20190502,000000,158.617,163.189,155.627,156.155,1848.6209866824,0
+SER.US,D,20190503,000000,158.617,162.134,156.155,162.134,4185.5274446995,0
+SER.US,D,20190506,000000,162.134,163.189,158.441,159.32,1313.1361976737,0
+SER.US,D,20190507,000000,158.265,161.43,154.748,154.748,1675.2630108641,0
+SER.US,D,20190508,000000,154.748,161.43,154.748,159.672,1525.2772272916,0
+SER.US,D,20190509,000000,161.43,162.134,158.265,161.43,1104.7199334867,0
+SER.US,D,20190510,000000,162.134,173.036,158.617,173.036,931.760024203,0
+SER.US,D,20190513,000000,173.388,173.388,160.023,160.727,1782.8831418256,0
+SER.US,D,20190514,000000,161.782,169.871,160.375,169.168,1606.5681003217,0
+SER.US,D,20190515,000000,165.651,168.816,160.375,160.375,1257.2647162102,0
+SER.US,D,20190516,000000,161.782,168.816,140.68,140.68,6320.5004363788,0
+SER.US,D,20190517,000000,140.68,140.68,107.972,107.972,11250.582900724,0
+SER.US,D,20190520,000000,115.358,118.843,110.785,112.896,3385.5274434491,0
+SER.US,D,20190521,000000,116.061,118.875,105.51,107.62,2921.808363964,0
+SER.US,D,20190522,000000,106.917,111.841,90.0352,90.7386,7253.625260129,0
+SER.US,D,20190523,000000,91.0903,98.1243,91.0903,96.3658,4097.4125739334,0
+SER.US,D,20190524,000000,97.4209,101.641,93.4572,101.641,1140.5459216007,0
+SER.US,D,20190528,000000,106.565,107.268,93.2005,93.2005,2551.2368535753,0
+SER.US,D,20190529,000000,93.9039,96.7175,89.6835,96.3658,3059.5678182595,0
+SER.US,D,20190530,000000,94.6073,109.379,94.6073,107.62,3187.5746424573,0
+SER.US,D,20190531,000000,107.268,107.268,96.7175,98.8277,2151.9476860476,0
+SER.US,D,20190603,000000,98.476,98.8277,92.1454,92.1454,3448.5356892115,0
+SER.US,D,20190604,000000,92.1454,99.5311,92.1454,98.8277,2237.9016241973,0
+SER.US,D,20190605,000000,94.6073,99.5311,94.6073,98.1243,1707.3073668994,0
+SER.US,D,20190606,000000,98.476,99.5311,93.2005,96.0141,1958.0324170496,0
+SER.US,D,20190607,000000,96.7175,99.1794,92.8488,95.6624,2457.6059179726,0
+SER.US,D,20190610,000000,96.7175,98.6976,94.2556,98.476,1496.5027035048,0
+SER.US,D,20190611,000000,98.8277,99.3552,89.6835,98.476,1929.3431932345,0
+SER.US,D,20190612,000000,96.3658,98.476,95.3107,97.4209,1303.0708010131,0
+SER.US,D,20190613,000000,98.476,99.0035,95.3107,98.476,1328.1489926929,0
+SER.US,D,20190614,000000,97.4209,106.829,97.0692,103.4,1177.6514092902,0
+SER.US,D,20190617,000000,102.696,109.379,102.345,109.027,2102.6158690811,0
+SER.US,D,20190618,000000,109.379,126.26,106.213,125.909,2874.6943462617,0
+SER.US,D,20190619,000000,126.26,140.68,124.15,137.515,2699.4313377421,0
+SER.US,D,20190620,000000,138.57,139.273,131.553,136.811,1752.4026186048,0
+SER.US,D,20190621,000000,136.108,136.811,131.536,134.701,1188.2570391049,0
+SER.US,D,20190624,000000,132.943,139.977,131.536,138.218,2051.5211860328,0
+SER.US,D,20190625,000000,139.977,139.977,133.646,137.163,1439.7497890004,0
+SER.US,D,20190626,000000,131.536,137.567,115.358,115.358,2907.8191686052,0
+SER.US,D,20190627,000000,115.358,130.129,115.358,128.722,2450.0710871391,0
+SER.US,D,20190628,000000,126.612,133.646,122.297,129.074,37069.917601301,0
+SER.US,D,20190701,000000,126.26,126.26,114.598,117.468,1219.7042953383,0
+SER.US,D,20190702,000000,116.061,119.93,116.061,116.413,977.8504422449,0
+SER.US,D,20190703,000000,115.358,118.875,112.544,118.875,495.1947690424,0
+SER.US,D,20190705,000000,114.654,118.875,114.654,115.006,1095.7065698104,0
+SER.US,D,20190708,000000,117.819,118.523,114.302,114.654,1692.8348050343,0
+SER.US,D,20190709,000000,114.302,115.709,103.048,106.213,2003.1845354028,0
+SER.US,D,20190710,000000,108.324,113.247,108.324,112.544,867.9272120475,0
+SER.US,D,20190711,000000,112.896,115.709,110.082,115.709,1173.5285773247,0
+SER.US,D,20190712,000000,115.358,118.168,104.807,105.862,1063.4916138317,0
+SER.US,D,20190715,000000,111.137,111.137,104.884,105.51,1437.7025896796,0
+SER.US,D,20190716,000000,105.158,112.192,105.123,112.192,938.4702886434,0
+SER.US,D,20190717,000000,109.382,109.79,102.696,102.696,1553.3693513048,0
+SER.US,D,20190718,000000,98.1243,105.51,94.959,98.1243,2719.5905643872,0
+SER.US,D,20190719,000000,98.1243,99.5311,91.442,98.8277,3473.6423142152,0
+SER.US,D,20190722,000000,101.29,101.29,93.2005,94.2556,2662.8660832067,0
+SER.US,D,20190723,000000,93.2005,96.7175,86.1665,87.925,6440.8586964475,0
+SER.US,D,20190724,000000,89.6835,94.6073,78.0774,78.4291,4781.6605135869,0
+SER.US,D,20190725,000000,73.5053,89.6835,73.5053,82.2978,3396.7586063896,0
+SER.US,D,20190726,000000,81.2427,90.3869,80.891,89.6835,2605.9710020828,0
+SER.US,D,20190729,000000,89.3318,98.476,88.5686,96.7175,889.0247383813,0
+SER.US,D,20190730,000000,96.7175,99.1794,91.442,97.0692,1305.4592002207,0
+SER.US,D,20190731,000000,97.4209,105.51,94.959,103.048,1677.4523768044,0
+SER.US,D,20190801,000000,103.048,106.917,96.7175,97.7726,1884.2195082052,0
+SER.US,D,20190802,000000,96.7175,99.5311,87.5733,88.6284,3697.0429400975,0
+SER.US,D,20190805,000000,87.925,92.4971,84.2321,84.408,1858.4589167518,0
+SER.US,D,20190806,000000,83.3529,93.2005,81.9461,90.3869,1431.8168916323,0
+SER.US,D,20190807,000000,91.0903,97.4209,87.925,92.8488,2152.3457525822,0
+SER.US,D,20190808,000000,89.3318,100.938,89.3318,96.3658,1792.6926385711,0
+SER.US,D,20190809,000000,99.5311,99.8828,92.4971,92.4971,3021.0122310511,0
+SER.US,D,20190812,000000,92.8488,100.234,88.2767,94.2556,2587.5177748717,0
+SER.US,D,20190813,000000,88.9801,105.51,88.6284,104.455,3912.2832020205,0
+SER.US,D,20190814,000000,101.993,107.268,98.8277,105.51,1861.8709156198,0
+SER.US,D,20190815,000000,106.917,107.268,90.0352,91.442,2565.4535155253,0
+SER.US,D,20190816,000000,92.8488,102.345,92.8488,101.29,924.4526599607,0
+SER.US,D,20190819,000000,106.565,110.434,94.2556,96.0141,1376.1160101122,0
+SER.US,D,20190820,000000,96.3658,101.993,92.1454,94.6073,1470.0881456017,0
+SER.US,D,20190821,000000,95.6624,101.641,93.5522,97.0692,1206.3690664292,0
+SER.US,D,20190822,000000,96.7175,101.993,94.2556,100.234,960.1649147791,0
+SER.US,D,20190823,000000,99.8828,100.586,92.4971,93.5522,13980.181995124,0
+SER.US,D,20190826,000000,94.2556,97.7726,91.7937,92.1454,1290.2758052581,0
+SER.US,D,20190827,000000,99.5311,99.5311,86.5182,89.6835,2556.3548518773,0
+SER.US,D,20190828,000000,91.0903,93.5487,88.6284,89.3318,1489.4228058537,0
+SER.US,D,20190829,000000,90.0352,99.1794,90.0352,96.3658,1567.813479846,0
+SER.US,D,20190830,000000,98.1243,98.6061,94.959,95.6624,678.2200749867,0
+SER.US,D,20190903,000000,95.6624,99.1794,89.6835,90.7386,1227.3244261435,0
+SER.US,D,20190904,000000,93.2005,101.993,91.7937,94.959,2249.7867535875,0
+SER.US,D,20190905,000000,96.3658,98.476,93.9215,94.2556,2089.4796734393,0
+SER.US,D,20190906,000000,95.6624,102.345,91.442,91.442,2837.9869251068,0
+SER.US,D,20190909,000000,93.5522,95.6624,89.6835,90.7386,1611.5154986803,0
+SER.US,D,20190910,000000,97.4209,97.4209,91.0903,92.4971,1903.326701866,0
+SER.US,D,20190911,000000,92.4971,98.476,91.442,97.4209,3457.4637529161,0
+SER.US,D,20190912,000000,96.3658,96.3658,90.0352,92.8488,1816.8609638861,0
+SER.US,D,20190913,000000,93.9039,93.9039,89.3318,90.0352,966.9889125151,0
+SER.US,D,20190916,000000,88.6284,90.0352,86.5182,87.925,1207.4495327374,0
+SER.US,D,20190917,000000,87.5733,90.0352,85.8148,87.2216,1552.9144181224,0
+SER.US,D,20190918,000000,86.8699,88.2767,83.7046,84.0563,1865.794714318,0
+SER.US,D,20190919,000000,83.7046,86.8699,83.7046,83.7046,908.0750653943,0
+SER.US,D,20190920,000000,83.7046,87.925,80.891,84.0563,4583.5371126517,0
+SER.US,D,20190923,000000,82.6495,85.4068,80.891,84.7597,1012.7096973463,0
+SER.US,D,20190924,000000,84.7597,85.1114,80.891,80.891,1184.7881735891,0
+SER.US,D,20190925,000000,80.891,81.7702,75.6155,77.0223,1569.4626126322,0
+SER.US,D,20190926,000000,76.6706,77.7257,72.0985,74.2087,2261.0463498519,0
+SER.US,D,20190927,000000,72.8019,75.9672,72.0985,74.2087,604.4355994662,0
+SER.US,D,20190930,000000,74.5604,75.0879,63.306,68.9332,3713.7617345507,0
+SER.US,D,20191001,000000,70.34,72.9777,60.8441,62.2509,2849.2465213712,0
+SER.US,D,20191002,000000,60.4924,63.6577,54.8652,55.9203,2116.4060311726,0
+SER.US,D,20191003,000000,55.5686,55.6425,51,51.6999,2989.0247416636,0
+SER.US,D,20191004,000000,50.2931,55.3294,48.5346,48.5346,4839.8919609341,0
+SER.US,D,20191007,000000,48.5346,68.9332,48.5346,57.3271,8781.8311197823,0
+SER.US,D,20191008,000000,57.6788,63.6577,55.9203,62.9543,2077.5376774013,0
+SER.US,D,20191009,000000,62.9543,65.7679,51.524,57.3271,3281.4614779751,0
+SER.US,D,20191010,000000,56.6237,63.306,56.6237,61.8992,1243.5598540904,0
+SER.US,D,20191011,000000,59.789,64.7128,59.789,59.789,1380.6084752884,0
+SER.US,D,20191014,000000,58.7339,64.0094,55.2169,64.0094,2102.8717689962,0
+SER.US,D,20191015,000000,63.306,63.306,57.3271,60.8441,3118.1688988174,0
+SER.US,D,20191016,000000,61.5475,61.5475,58.7339,60.4924,881.5183408717,0
+SER.US,D,20191017,000000,61.5475,61.5475,56.9297,60.1407,2136.5368244938,0
+SER.US,D,20191018,000000,61.1958,61.5475,54.5909,55.9203,1622.2064284667,0
+SER.US,D,20191021,000000,58.0305,59.789,56.0786,59.789,1672.7608783609,0
+SER.US,D,20191022,000000,57.6788,60.4045,56.272,59.789,1064.1455802814,0
+SER.US,D,20191023,000000,58.7339,61.5475,56.9754,59.4373,1555.871483808,0
+SER.US,D,20191024,000000,59.789,60.4924,58.3822,60.4924,598.5499014189,0
+SER.US,D,20191025,000000,58.3822,58.7198,55.2169,55.2169,1993.6025052485,0
+SER.US,D,20191028,000000,56.272,59.4373,54.1618,55.2169,1970.0597130593,0
+SER.US,D,20191029,000000,54.1618,56.6237,51.1723,52.0516,1027.7793590133,0
+SER.US,D,20191030,000000,52.0516,53.8101,49.5897,52.0516,1314.1313640102,0
+SER.US,D,20191031,000000,50.6448,59.789,49.646,54.8652,3313.619567306,0
+SER.US,D,20191101,000000,54.8652,58.7339,53.4584,55.9203,1487.0344066461,0
+SER.US,D,20191104,000000,58.0305,58.0305,54.1653,55.9203,2363.946549046,0
+SER.US,D,20191105,000000,56.6237,57.3271,51.6999,55.2169,2175.2914449695,0
+SER.US,D,20191106,000000,53.4584,53.4584,51.6999,51.6999,1081.2624412692,0
+SER.US,D,20191107,000000,51.6999,54.8617,50.9965,51.3482,1009.9800982519,0
+SER.US,D,20191108,000000,50.6448,52.0516,50.6448,50.9965,1346.317886665,0
+SER.US,D,20191111,000000,50.9965,52.4033,50.6448,51.3482,526.4145586846,0
+SER.US,D,20191112,000000,50.6448,52.755,50.6448,50.6448,613.6764297337,0
+SER.US,D,20191113,000000,50.6448,52.0516,49.9414,50.2931,1339.1811223661,0
+SER.US,D,20191114,000000,50.9965,50.9965,49.238,49.5897,1182.1723077903,0
+SER.US,D,20191115,000000,49.5897,49.9414,45.3693,48.1829,4000.7677059973,0
+SER.US,D,20191118,000000,47.8312,50.2931,47.8312,49.9414,534.6886559395,0
+SER.US,D,20191119,000000,49.9414,50.9965,47.8804,50.6448,779.3005414512,0
+SER.US,D,20191120,000000,50.9965,61.2415,49.66,51.6999,3506.7671365587,0
+SER.US,D,20191121,000000,52.755,52.755,49.5897,50.6448,788.9394382533,0
+SER.US,D,20191122,000000,50.6448,59.4373,47.8804,52.755,2331.4472598283,0
+SER.US,D,20191125,000000,54.8652,56.6237,51.3482,53.1067,1394.085870817,0
+SER.US,D,20191126,000000,52.5158,58.1008,52.5158,56.6237,1073.8413437313,0
+SER.US,D,20191127,000000,56.6237,57.6788,52.0516,53.4584,2412.5959662389,0
+SER.US,D,20191129,000000,52.0516,52.755,48.1829,49.9414,4035.5132278031,0
+SER.US,D,20191202,000000,47.4795,49.5897,40.7972,47.4795,4043.1049252844,0
+SER.US,D,20191203,000000,48.5346,49.238,46.5651,48.1829,1159.8805818527,0
+SER.US,D,20191204,000000,47.8312,47.8312,43.9625,44.3142,2630.4805272846,0
+SER.US,D,20191205,000000,43.9625,45.721,42.204,43.9625,1935.5416578447,0
+SER.US,D,20191206,000000,43.9625,46.3892,43.9625,44.3142,2324.9075953313,0
+SER.US,D,20191209,000000,44.3142,56.272,44.3142,54.5135,5007.7907385636,0
+SER.US,D,20191210,000000,55.2169,55.2169,47.3001,49.238,3280.2672783713,0
+SER.US,D,20191211,000000,49.238,52.755,44.6659,45.3693,2759.0275846365,0
+SER.US,D,20191212,000000,45.3693,55.5686,44.6694,47.4795,2730.5089607648,0
+SER.US,D,20191213,000000,47.8312,54.5135,45.0211,50.9965,3375.9738466187,0
+SER.US,D,20191216,000000,52.4033,53.1067,47.1278,47.8312,2341.484223165,0
+SER.US,D,20191217,000000,46.7761,48.5346,45.0176,47.4795,4172.0784824948,0
+SER.US,D,20191218,000000,47.8312,49.238,46.3224,48.1829,2632.3286933381,0
+SER.US,D,20191219,000000,48.5346,48.8863,45.8968,47.8312,2079.9829432567,0
+SER.US,D,20191220,000000,47.8312,56.9754,45.7667,54.5135,5747.8532930328,0
+SER.US,D,20191223,000000,52.0516,63.306,49.238,63.306,3724.0545978025,0
+SER.US,D,20191224,000000,62.9543,63.6577,61.1958,61.8992,1116.7756628203,0
+SER.US,D,20191226,000000,63.6577,66.823,56.272,59.4373,4815.2971357606,0
+SER.US,D,20191227,000000,59.789,66.1196,58.6741,61.1958,2479.38584408,0
+SER.US,D,20191230,000000,61.5475,63.6577,56.272,57.3271,1788.0580067754,0
+SER.US,D,20191231,000000,59.789,66.1583,58.0305,64.0094,4514.074502364,0
+SER.US,D,20200102,000000,65.7679,78.7808,64.3611,68.5815,6298.8058102431,0
+SER.US,D,20200103,000000,69.6366,74.9121,63.6612,66.823,4029.0304299539,0
+SER.US,D,20200106,000000,65.4162,69.6542,60.4924,62.6026,1656.2695504989,0
+SER.US,D,20200107,000000,62.9543,67.5264,57.6788,63.306,2265.3682150847,0
+SER.US,D,20200108,000000,63.306,68.2298,63,67.1747,1011.8282643054,0
+SER.US,D,20200109,000000,67.1747,69.3658,63.6577,66.4713,1219.2777954798,0
+SER.US,D,20200110,000000,66.1196,68.5815,63.306,64.7128,1267.4154128425,0
+SER.US,D,20200113,000000,67.1747,68.5815,59.789,59.789,1219.6758620144,0
+SER.US,D,20200114,000000,60.4924,66.1196,60.4924,65.0645,1642.7921549703,0
+SER.US,D,20200115,000000,66.1196,66.4713,56.6237,60.4924,4165.2260514349,0
+SER.US,D,20200116,000000,61.5475,63.306,60.8476,62.9543,989.0816051854,0
+SER.US,D,20200117,000000,63.306,68.4056,62.9543,65.0645,2639.2379910458,0
+SER.US,D,20200121,000000,66.823,67.449,63.306,64.0094,1588.7119729125,0
+SER.US,D,20200122,000000,64.0094,68.9332,64.0094,65.4162,1931.475692527,0
+SER.US,D,20200123,000000,65.7679,66.823,63.306,65.4162,905.9141327779,0
+SER.US,D,20200124,000000,65.7679,66.9988,62.2509,62.6026,1018.6522620414,0
+SER.US,D,20200127,000000,62.6026,62.6026,56.6237,60.1407,1597.099803463,0
+SER.US,D,20200128,000000,60.4924,61.5475,59.4373,60.1407,1818.6522632918,0
+SER.US,D,20200129,000000,61.5475,68.2298,54.5135,55.2169,9297.981248539,0
+SER.US,D,20200130,000000,56.6237,56.6237,46.7761,49.5897,6366.9604876314,0
+SER.US,D,20200131,000000,48.8863,50.2931,46.7761,48.1829,3965.8515842481,0
+SER.US,D,20200203,000000,49.238,49.238,42.9074,46.0727,3941.5410923136,0
+SER.US,D,20200204,000000,45.721,46.0727,45.721,46.0727,1729.1441596546,0
+SER.US,D,20200205,000000,46.0727,47.4795,41.1489,46.7761,4028.6607967432,0
+SER.US,D,20200206,000000,47.4795,48.8687,45.721,47.4795,1323.7133941645,0
+SER.US,D,20200207,000000,46.0727,46.9731,44.3142,44.3142,1189.5934053282,0
+SER.US,D,20200210,000000,44.3142,45.3693,37.9906,42.204,4600.796140259,0
+SER.US,D,20200211,000000,41.1489,47.1278,41.1489,46.0727,3294.000573815,0
+SER.US,D,20200212,000000,46.4244,47.4795,45.0176,46.0727,1697.7822033929,0
+SER.US,D,20200213,000000,46.0727,48.5346,45.3693,47.4795,3132.9257939215,0
+SER.US,D,20200214,000000,47.8312,53.8101,46.7761,49.238,4762.3827199827,0
+SER.US,D,20200218,000000,49.238,52.755,47.8347,51.6999,1168.7233455856,0
+SER.US,D,20200219,000000,53.1067,53.1067,48.5346,49.5897,2362.6101828227,0
+SER.US,D,20200220,000000,50.9965,50.9965,46.0762,48.5346,2634.8876924891,0
+SER.US,D,20200221,000000,48.8863,50.9965,44.6659,46.4244,2199.317603665,0
+SER.US,D,20200224,000000,48.5346,48.5346,42.5557,44.3142,2760.5629841271,0
+SER.US,D,20200225,000000,45.0176,45.721,40.973,42.5557,1542.9911880813,0
+SER.US,D,20200226,000000,41.1489,43.9625,40.4455,40.7972,1925.3625278885,0
+SER.US,D,20200227,000000,39.0387,45.3693,38.687,45.0176,3443.5029908812,0
+SER.US,D,20200228,000000,44.6659,46.4244,40.4455,40.4455,3708.5868696009,0
+SER.US,D,20200302,000000,41.8523,41.8523,40.4455,41.1489,1375.888543521,0
+SER.US,D,20200303,000000,43.2591,43.5053,38.3353,39.0387,2916.974698901,0
+SER.US,D,20200304,000000,38.3353,41.5006,37.6319,39.7421,2988.626675129,0
+SER.US,D,20200305,000000,39.7421,40.0938,37.6319,37.9836,2728.4901947679,0
+SER.US,D,20200306,000000,40.4455,40.4455,35.5217,35.8734,2980.1819779307,0
+SER.US,D,20200309,000000,35.17,35.17,31.3048,33.0598,2792.2945735995,0
+SER.US,D,20200310,000000,33.415,35.17,31.0235,31.8746,2546.8581216947,0
+SER.US,D,20200311,000000,31.653,33.2356,29.8945,30.8687,2896.787038932,0
+SER.US,D,20200312,000000,28.6249,30.2462,26.3775,27.4326,2610.9752670892,0
+SER.US,D,20200313,000000,27.5451,32.8875,26.4584,32.8875,1674.7512110339,0
+SER.US,D,20200316,000000,33.0598,42.5557,30.8828,34.0727,4691.1288102893,0
+SER.US,D,20200317,000000,35.5217,39.0387,29.8031,39.0387,3226.9263627349,0
+SER.US,D,20200318,000000,40.4455,40.4455,26.3775,27.3025,1793.7446715554,0
+SER.US,D,20200319,000000,27.4326,33.0598,26.3775,33.0598,2073.6138787031,0
+SER.US,D,20200320,000000,28.4877,35.17,28.4877,30.2462,3752.1182884918,0
+SER.US,D,20200323,000000,33.0598,34.4666,28.8394,28.8429,1873.1305118842,0
+SER.US,D,20200324,000000,32.7081,33.2075,28.3435,31.653,1568.4958796196,0
+SER.US,D,20200325,000000,31.2556,35.17,30.9039,33.5698,1996.0477711039,0
+SER.US,D,20200326,000000,33.4115,50.9965,33.4115,39.3904,6400.8245763963,0
+SER.US,D,20200327,000000,39.3904,40.7972,28.2063,28.4877,2639.1526910741,0
+SER.US,D,20200330,000000,30.2462,38.687,30.2462,32.7081,4995.2516427237,0
+SER.US,D,20200331,000000,31.653,33.0598,30.9496,32.7081,3193.3750405329,0
+SER.US,D,20200401,000000,29.8945,32.9086,28.0692,28.0692,4072.6187154926,0
+SER.US,D,20200402,000000,28.4877,31.3013,28.136,30.5979,2108.4731338045,0
+SER.US,D,20200403,000000,30.2462,30.9496,27.4326,27.7843,2933.0110935806,0
+SER.US,D,20200406,000000,29.1911,33.0809,28.8394,33.0809,1968.8939467794,0
+SER.US,D,20200407,000000,33.0598,33.0598,28.9941,29.1946,2809.5536012068,0
+SER.US,D,20200408,000000,29.1946,29.8945,28.8394,29.796,1665.9653139488,0
+SER.US,D,20200409,000000,29.8945,30.8933,28.8394,29.9648,1564.3446143302,0
+SER.US,D,20200413,000000,30.2462,30.9496,28.136,28.9484,1960.8473161157,0
+SER.US,D,20200414,000000,29.8945,30.2427,28.136,29.1911,1190.6454383125,0
+SER.US,D,20200415,000000,29.8945,29.8945,27.0904,27.8582,1766.1359140485,0
+SER.US,D,20200416,000000,28.4877,29.5639,27.0809,28.136,1215.2686968099,0
+SER.US,D,20200417,000000,28.4174,30.2145,27.109,28.34,1767.4722802718,0
+SER.US,D,20200420,000000,28.136,28.4877,26.7995,27.8687,1482.3429082026,0
+SER.US,D,20200421,000000,23.9156,28.7796,23.4232,25.3259,4682.399779852,0
+SER.US,D,20200422,000000,25.6741,27.4291,25.6706,27.4291,1158.4589156577,0
+SER.US,D,20200423,000000,27.4326,31.653,27.4326,30.5979,3519.7042989332,0
+SER.US,D,20200424,000000,30.9496,31.8288,29.8949,30.211,2106.624967751,0
+SER.US,D,20200427,000000,30.9496,30.9496,29.5428,30.2603,1474.5806107779,0
+SER.US,D,20200428,000000,30.9496,30.9496,28.136,29.1911,2666.6477152854,0
+SER.US,D,20200429,000000,30.5979,33.4115,29.1911,33.1864,2238.7830572382,0
+SER.US,D,20200430,000000,33.7632,33.7632,29.3669,29.6905,1547.5405199053,0
+SER.US,D,20200501,000000,29.5428,29.5428,28.136,28.4877,1219.0503288886,0
+SER.US,D,20200504,000000,28.6811,29.6307,26.3775,27.5065,3589.7355756989,0
+SER.US,D,20200505,000000,27.4326,28.1395,26.3775,26.8699,1798.2940033794,0
+SER.US,D,20200506,000000,26.9262,27.9601,26.3775,26.3775,1095.1947699802,0
+SER.US,D,20200507,000000,27.4326,29.0152,25.7866,26.8382,1233.6650573732,0
+SER.US,D,20200508,000000,28.0657,28.0657,26.2016,26.5885,2127.6940607609,0
+SER.US,D,20200511,000000,26.3775,27.4326,26.3775,26.7292,852.3173172264,0
+SER.US,D,20200512,000000,26.7292,28.136,26.272,26.272,2156.5254511955,0
+SER.US,D,20200513,000000,26.9402,26.9402,24.2673,24.619,3177.1680459099,0
+SER.US,D,20200514,000000,24.619,24.9839,23.9156,23.9191,2707.2505018146,0
+SER.US,D,20200515,000000,24.8793,25.6424,23.5639,24.9109,2094.4839384457,0
+SER.US,D,20200518,000000,26.1559,29.5393,26.1559,28.442,3206.6249694703,0
+SER.US,D,20200519,000000,27.4326,29.1841,26.3775,27.0809,1220.2729618163,0
+SER.US,D,20200520,000000,27.6964,28.9238,25.2872,27.4607,2660.8757505337,0
+SER.US,D,20200521,000000,28.136,28.136,25.3927,25.9555,1279.5280088239,0
+SER.US,D,20200522,000000,26.6659,27.4326,26.3775,27.0387,1175.0639768153,0
+SER.US,D,20200526,000000,27.4326,28.136,27.0457,27.6296,2582.9400097238,0
+SER.US,D,20200527,000000,28.136,28.136,26.3775,26.5956,1924.7654280866,0
+SER.US,D,20200528,000000,28.136,28.136,26.5533,26.5533,2887.3756087211,0
+SER.US,D,20200529,000000,28.136,68.9332,27.8793,39.7421,285130.70843542,0
+SER.US,D,20200601,000000,39.7421,43.2591,36.9285,37.6319,27854.734191959,0
+SER.US,D,20200602,000000,42.204,45.0176,35.5217,36.5768,34409.49678395,0
+SER.US,D,20200603,000000,35.8734,36.2251,30.5979,33.5522,15675.319899394,0
+SER.US,D,20200604,000000,31.653,34.4701,31.1254,31.3787,12238.299706362,0
+SER.US,D,20200605,000000,33.0598,33.3763,30.5979,31.2978,10633.750372037,0
+SER.US,D,20200608,000000,30.9039,33.939,30.2462,30.9848,11440.887137586,0
+SER.US,D,20200609,000000,36.5768,36.5768,31.85,32.4865,13374.438462758,0
+SER.US,D,20200610,000000,34.3611,34.748,32.0715,32.1805,6508.38784071,0
+SER.US,D,20200611,000000,29.8945,30.2462,25.8886,28.1395,12689.93462319,0
+SER.US,D,20200612,000000,28.8394,29.891,26.3775,26.483,6466.9036211399,0
+SER.US,D,20200615,000000,26.3775,29.2157,26.3775,28.6213,7476.826852744,0
+SER.US,D,20200616,000000,32.7081,32.7081,29.8945,30.7737,15484.475429377,0
+SER.US,D,20200617,000000,31.6284,31.6284,29.8945,30.619,7769.1498557599,0
+SER.US,D,20200618,000000,30.619,31.653,28.2063,28.5686,5057.0941222062,0
+SER.US,D,20200619,000000,31.0762,31.0762,28.245,29.8945,6051.3790256653,0
+SER.US,D,20200622,000000,30.9496,30.9496,27.5733,28.7233,5467.72818597,0
+SER.US,D,20200623,000000,28.6882,30.1759,28.136,29.381,4976.2581823585,0
+SER.US,D,20200624,000000,29.5428,30.7526,28.4877,30.4361,7416.9178392867,0
+SER.US,D,20200625,000000,30.2462,33.4115,29.5428,33.1231,9029.4285043035,0
+SER.US,D,20200626,000000,33.0598,38.687,32.0047,35.17,69253.255723824,0
+SER.US,D,20200629,000000,36.9285,36.9285,33.4467,35.17,6131.6747323589,0
+SER.US,D,20200630,000000,36.5768,36.5768,32.3599,33.2954,6040.6027959072,0
+SER.US,D,20200701,000000,33.4115,33.9813,29.3318,30.4502,7663.1219909368,0
+SER.US,D,20200702,000000,30.5979,32.5991,30.211,31.2697,4220.073933238,0
+SER.US,D,20200706,000000,32.1876,33.4115,30.9496,30.9496,5007.392672029,0
+SER.US,D,20200707,000000,30.9496,32.2825,30.9496,31.6565,2011.7713992206,0
+SER.US,D,20200708,000000,32.0047,32.7046,30.9672,31.3013,4981.0349807737,0
+SER.US,D,20200709,000000,30.9848,32.2861,30.9496,31.1184,3532.9257945467,0
+SER.US,D,20200710,000000,31.653,32.5604,30.9496,32.2861,4899.6872410958,0
+SER.US,D,20200713,000000,32.3564,33.7597,31.6952,32.2403,3410.3781685377,0
+SER.US,D,20200714,000000,32.0856,33.6155,30.9496,31.4385,1562.5817482484,0
+SER.US,D,20200715,000000,31.653,33.3658,31.3013,32.0961,1741.1430223404,0
+SER.US,D,20200716,000000,32.9789,37.9836,32.3564,35.8734,25516.178601156,0
+SER.US,D,20200717,000000,36.9285,37.2802,33.4115,33.6753,6056.2126907283,0
+SER.US,D,20200720,000000,34.8183,49.238,33.1653,44.3142,67624.879264071,0
+SER.US,D,20200721,000000,43.9625,58.3822,42.204,52.4033,69177.992715461,0
+SER.US,D,20200722,000000,47.1278,51.6999,42.9074,46.4244,27148.621026226,0
+SER.US,D,20200723,000000,47.4795,54.1618,46.7761,46.7761,19471.623573226,0
+SER.US,D,20200724,000000,47.1278,50.993,45.721,46.7761,4967.1026520627,0
+SER.US,D,20200727,000000,46.0727,46.7761,44.3142,45.3693,4366.4202513513,0
+SER.US,D,20200728,000000,44.6659,45.721,42.204,43.2591,4870.344050831,0
+SER.US,D,20200729,000000,43.2591,45.3693,41.8523,43.6108,2258.5157840248,0
+SER.US,D,20200730,000000,42.204,42.204,37.9836,38.3353,8997.6969148311,0
+SER.US,D,20200731,000000,38.3353,39.3904,37.2802,37.2802,2587.0628416893,0
+SER.US,D,20200803,000000,39.3904,39.6366,37.3927,38.687,6254.478258283,0
+SER.US,D,20200804,000000,38.687,56.9754,38.687,53.4584,134844.44149595,0
+SER.US,D,20200805,000000,49.5897,52.4033,43.6108,47.8312,69711.828371683,0
+SER.US,D,20200806,000000,46.0727,53.4584,43.9625,47.8312,27358.6864232,0
+SER.US,D,20200807,000000,49.238,49.4138,45.721,48.1829,9198.1518483261,0
+SER.US,D,20200810,000000,46.4244,46.9308,42.9144,45.3693,14533.067978359,0
+SER.US,D,20200811,000000,45.721,46.4244,43.9625,45.5451,7184.1910831652,0
+SER.US,D,20200812,000000,45.721,45.721,37.9836,40.4455,12921.12597982,0
+SER.US,D,20200813,000000,41.5006,45.721,40.7972,42.5557,9191.4131505618,0
+SER.US,D,20200814,000000,43.9625,45.721,40.0938,41.8523,17946.886579089,0
+SER.US,D,20200817,000000,37.6319,38.6905,35.5217,38.687,13978.163229127,0
+SER.US,D,20200818,000000,38.687,40.7972,36.9285,38.687,6437.0770643688,0
+SER.US,D,20200819,000000,37.2802,37.9836,35.17,35.5217,7821.8936715944,0
+SER.US,D,20200820,000000,34.8183,35.8734,33.0598,34.3892,9698.7773822334,0
+SER.US,D,20200821,000000,34.4596,34.4596,30.9496,33.9742,8133.0395350321,0
+SER.US,D,20200824,000000,32.3564,33.5873,30.2462,32.8769,6434.4043319222,0
+SER.US,D,20200825,000000,31.653,32.8136,30.9496,31.5088,4873.9835162902,0
+SER.US,D,20200826,000000,31.3013,31.3013,30.9566,31.0621,2258.8569839116,0
+SER.US,D,20200827,000000,31.3013,32.585,31.3013,32.3458,4731.9874967336,0
+SER.US,D,20200828,000000,31.3013,33.7632,31.3013,33.4115,10477.338657263,0
+SER.US,D,20200831,000000,33.2005,33.2005,30.9496,31.0621,4449.6161570827,0
+SER.US,D,20200901,000000,30.9496,31.8464,29.1911,30.2462,5359.6246885022,0
+SER.US,D,20200902,000000,29.1911,30.0703,27.4924,29.8875,6647.8817277634,0
+SER.US,D,20200903,000000,29.1911,29.5006,27.7843,28.5739,4166.1643511236,0
+SER.US,D,20200904,000000,30.2462,30.2462,27.0809,28.1008,2966.7045824021,0
+SER.US,D,20200908,000000,27.2567,28.136,26.7292,27.9215,2970.0028479745,0
+SER.US,D,20200909,000000,29.8909,35.8734,27.1516,32.0961,30768.694958527,0
+SER.US,D,20200910,000000,32.1208,32.1805,28.8394,29.8945,3617.4296331775,0
+SER.US,D,20200911,000000,29.1911,29.5428,28.136,28.4701,1301.1373349879,0
+SER.US,D,20200914,000000,29.8945,30.7984,28.4877,29.5428,861.1032143115,0
+SER.US,D,20200915,000000,30.9496,31.3013,29.8945,31.2978,1359.4825156307,0
+SER.US,D,20200916,000000,31.3013,31.9344,30.4924,31.0199,1379.9829421626,0
+SER.US,D,20200917,000000,31.653,32.7257,30.619,32.1805,2032.3286924003,0
+SER.US,D,20200918,000000,32.7081,33.4115,31.1958,32.1981,3018.1404653372,0
+SER.US,D,20200921,000000,32.9719,33.4115,29.6131,32.2825,2825.988062421,0
+SER.US,D,20200922,000000,32.3564,32.3564,30.2462,31.0024,718.794428192,0
+SER.US,D,20200923,000000,31.3013,32.0047,29.9824,30.9496,1231.6178580524,0
+SER.US,D,20200924,000000,30.5979,30.7737,28.449,29.5393,1339.0389557466,0
+SER.US,D,20200925,000000,29.5428,30.9496,28.136,29.5428,1036.4515228028,0
+SER.US,D,20200928,000000,28.6249,30.2462,26.4267,28.0657,9515.9226762325,0
+SER.US,D,20200929,000000,29.4689,30.5979,27.2673,27.9601,8026.8979369134,0
+SER.US,D,20200930,000000,28.4877,29.1911,27.7914,28.4877,12740.716539675,0
+SER.US,D,20201001,000000,28.973,29.1208,27.9601,28.3646,3647.8532897505,0
+SER.US,D,20201002,000000,26.7327,28.7691,26.381,28.3118,4903.0992399638,0
+SER.US,D,20201005,000000,28.8394,29.5428,27.7843,28.5651,2133.5513254843,0
+SER.US,D,20201006,000000,29.5885,31.3013,27.7843,29.49,2079.9260766089,0
+SER.US,D,20201007,000000,30.9496,31.3013,29.4373,29.687,74412.283312212,0
+SER.US,D,20201008,000000,78.7808,138.218,70.6917,87.2216,9435619.9749412,0
+SER.US,D,20201009,000000,74.5604,91.0903,68.2298,90.0352,309224.7659084,0
+SER.US,D,20201012,000000,82.6495,85.4631,70.6917,71.0434,70472.476652656,0
+SER.US,D,20201013,000000,71.3951,73.5053,64.0094,69.6366,47116.804168042,0
+SER.US,D,20201014,000000,65.7679,69.2849,65.0645,68.2298,19314.131392144,0
+SER.US,D,20201015,000000,63.306,64.5088,59.0856,61.5475,17754.392976286,0
+SER.US,D,20201016,000000,60.1407,68.2298,60.1407,66.823,19542.166649822,0
+SER.US,D,20201019,000000,68.5815,69.2849,61.5475,62.6026,9978.8740559723,0
+SER.US,D,20201020,000000,64.3611,64.3611,56.6237,58.3822,8248.9906298963,0
+SER.US,D,20201021,000000,57.3271,59.0856,56.272,58.0305,5610.4350386241,0
+SER.US,D,20201022,000000,56.6237,58.0305,54.8652,55.5686,3621.1259652845,0
+SER.US,D,20201023,000000,55.5686,63.306,53.8101,58.3822,9963.7190943336,0
+SER.US,D,20201026,000000,58.3822,59.4373,55.2169,57.6788,7077.9641850748,0
+SER.US,D,20201027,000000,56.9754,66.4713,56.9754,66.1196,19320.415156726,0
+SER.US,D,20201028,000000,69.6366,69.9883,58.3822,59.789,68430.167863567,0
+SER.US,D,20201029,000000,58.0305,60.4924,58.0305,60.4924,12097.185119846,0
+SER.US,D,20201030,000000,59.4373,59.4373,54.5135,55.9203,10181.944855266,0
+SER.US,D,20201102,000000,54.5135,58.0305,54.5135,58.0305,5493.4034774517,0
+SER.US,D,20201103,000000,58.0305,60.1372,56.9754,58.3822,7407.449542428,0
+SER.US,D,20201104,000000,56.9754,58.7972,55.2169,55.9203,3708.4162696575,0
+SER.US,D,20201105,000000,54.8652,57.8546,54.8652,57.3271,5363.6053538482,0
+SER.US,D,20201106,000000,57.6788,58.0305,55.9203,56.6237,3076.2866127127,0
+SER.US,D,20201109,000000,57.3271,57.3271,50.9965,51.6999,10668.893960377,0
+SER.US,D,20201110,000000,51.6999,54.1618,51.3482,52.755,3895.5359742434,0
+SER.US,D,20201111,000000,52.755,53.4584,50.9965,53.1067,3559.8805856039,0
+SER.US,D,20201112,000000,56.272,56.272,52.755,53.4584,2083.3380754769,0
+SER.US,D,20201113,000000,54.1618,55.9203,52.4033,54.1618,6630.65113348,0
+SER.US,D,20201116,000000,54.1618,55.9203,52.755,53.8101,5151.3221576108,0
+SER.US,D,20201117,000000,53.4584,53.8101,49.5897,50.2931,7094.2849129934,0
+SER.US,D,20201118,000000,53.8101,53.8101,51.3482,52.755,7197.9812452567,0
+SER.US,D,20201119,000000,52.4033,58.558,52.2274,57.6788,15678.27696508,0
+SER.US,D,20201120,000000,56.9754,64.3611,56.272,64.3611,13437.418275197,0
+SER.US,D,20201123,000000,64.3611,69.6366,62.2509,62.6026,13001.39325319,0
+SER.US,D,20201124,000000,59.4373,64.0094,56.6237,61.8992,8625.7321715713,0
+SER.US,D,20201125,000000,62.6026,64.7128,61.8992,64.0094,4610.8899702435,0
+SER.US,D,20201127,000000,66.4713,66.4713,60.4924,62.6026,4250.497589811,0
+SER.US,D,20201130,000000,66.4713,66.4713,60.8441,62.2509,3087.4609090054,0
+SER.US,D,20201201,000000,62.2509,62.2509,59.0856,61.5475,6890.1052140675,0
+SER.US,D,20201202,000000,59.789,64.0094,59.789,62.6026,8458.3736270959,0
+SER.US,D,20201203,000000,62.6026,64.0094,60.503,61.5475,6208.8712067474,0
+SER.US,D,20201204,000000,61.1958,64.0094,59.0856,59.789,9422.2064406581,0
+SER.US,D,20201207,000000,60.8441,60.8441,58.7339,60.4924,5729.1157325827,0
+SER.US,D,20201208,000000,60.8441,60.8441,58.3822,59.789,3049.8151881618,0
+SER.US,D,20201209,000000,57.6788,62.6026,57.3271,59.789,8127.6372034911,0
+SER.US,D,20201210,000000,60.1407,60.5557,58.0305,59.0856,2795.9909057065,0
+SER.US,D,20201211,000000,59.4373,59.4373,56.272,59.4373,2583.0537430194,0
+SER.US,D,20201214,000000,59.789,60.4924,56.9754,58.0305,3834.1199946194,0
+SER.US,D,20201215,000000,58.0305,61.1958,58.0305,59.789,6777.8220179864,0
+SER.US,D,20201216,000000,61.5475,61.5475,58.0305,58.7339,2751.3505871835,0
+SER.US,D,20201217,000000,59.789,60.4924,58.0305,58.0305,7367.1595224617,0
+SER.US,D,20201218,000000,58.7339,60.1407,58.0305,58.3822,14703.355155196,0
+SER.US,D,20201221,000000,58.0305,59.0856,56.9754,57.3271,3582.2007448654,0
+SER.US,D,20201222,000000,58.0305,58.3822,56.9754,58.0305,3890.9582090955,0
+SER.US,D,20201223,000000,58.3822,60.4924,57.3271,58.7339,9263.9749931546,0
+SER.US,D,20201224,000000,61.1958,61.1958,56.9754,58.3822,3345.0668235394,0
+SER.US,D,20201228,000000,60.1407,60.1407,57.6788,58.0305,9059.994327496,0
+SER.US,D,20201229,000000,58.0305,58.3822,54.8652,55.2591,6986.3235821451,0
+SER.US,D,20201230,000000,54.5135,57.3271,54.5135,56.272,2747.6542550765,0
+SER.US,D,20201231,000000,55.5686,56.6237,52.755,53.4584,5051.9476905803,0
+SER.US,D,20210104,000000,54.8652,56.6237,53.1067,55.5686,4059.3972198791,0
+SER.US,D,20210105,000000,55.5686,58.0305,55.5299,57.3271,3415.2971335724,0
+SER.US,D,20210106,000000,57.6788,58.7339,56.6237,56.6237,3057.0372524324,0
+SER.US,D,20210107,000000,56.272,58.7304,55.9203,56.6237,1915.1833979323,0
+SER.US,D,20210108,000000,55.2169,57.6788,54.8652,57.6788,2766.1643489354,0
+SER.US,D,20210111,000000,56.272,57.3271,55.6741,56.6237,3120.5857313489,0
+SER.US,D,20210112,000000,56.272,61.4701,56.272,59.4373,11005.999448536,0
+SER.US,D,20210113,000000,63.306,65.4162,60.1407,61.1958,12131.959074976,0
+SER.US,D,20210114,000000,66.4713,68.5815,63.6577,68.2298,13614.159816559,0
+SER.US,D,20210115,000000,69.2849,69.2849,61.5475,64.7128,10343.190235103,0
+SER.US,D,20210119,000000,64.7128,67.8781,61.8992,66.1196,7766.2212233982,0
+SER.US,D,20210120,000000,68.5815,68.5815,65.0645,66.823,10318.083610099,0
+SER.US,D,20210121,000000,69.6366,69.6366,66.1196,66.6471,8842.479399661,0
+SER.US,D,20210122,000000,66.823,68.5815,65.7679,66.823,4014.7000347083,0
+SER.US,D,20210125,000000,66.1196,67.8781,63.306,67.8781,5258.0324222075,0
+SER.US,D,20210126,000000,67.8781,68.0539,65.0645,65.0645,5217.4296356783,0
+SER.US,D,20210127,000000,65.0645,66.918,62.993,63.306,8099.6872460974,0
+SER.US,D,20210128,000000,61.5475,64.4561,60.1337,60.8441,5726.0733669254,0
+SER.US,D,20210129,000000,60.1407,64.3611,60.1407,61.1958,6258.743256868,0
+SER.US,D,20210201,000000,62.2509,64.0094,60.5698,64.0094,4142.7637255539,0
+SER.US,D,20210202,000000,65.0645,66.823,63.306,64.3611,3399.0332723016,0
+SER.US,D,20210203,000000,64.7128,79.1325,64.7128,72.4502,35757.151036838,0
+SER.US,D,20210204,000000,75.6155,78.0598,72.4502,73.857,14413.989217866,0
+SER.US,D,20210205,000000,74.2087,75.6155,71.3951,73.857,6280.068249793,0
+SER.US,D,20210208,000000,77.7257,95.3107,75.2638,94.2556,37274.665966705,0
+SER.US,D,20210209,000000,84.7597,90.3869,83.3529,84.408,19087.006000831,0
+SER.US,D,20210210,000000,88.6284,107.62,80.1876,94.959,75978.277059328,0
+SER.US,D,20210211,000000,94.2556,95.3107,85.8148,89.3318,10968.439027664,0
+SER.US,D,20210212,000000,88.2767,89.3318,85.3541,86.8699,5300.3412081707,0
+SER.US,D,20210216,000000,87.925,91.7937,85.4631,86.5182,9700.5686816391,0
+SER.US,D,20210217,000000,84.408,87.925,81.5944,81.5944,6087.8021135812,0
+SER.US,D,20210218,000000,86.1665,87.5733,81.5944,82.6495,7418.1689055383,0
+SER.US,D,20210219,000000,83.3529,84.408,80.1876,80.1876,3810.6625024019,0
+SER.US,D,20210222,000000,80.1876,81.4326,79.1325,79.1325,4664.8848523296,0
+SER.US,D,20210223,000000,77.374,78.7808,70.5158,75.9672,9654.9047634557,0
+SER.US,D,20210224,000000,75.9672,82.2978,75.9672,79.1325,3610.1222689352,0
+SER.US,D,20210225,000000,79.1325,79.1325,72.0985,73.6811,4011.6008024032,0
+SER.US,D,20210226,000000,72.0985,74.2087,66.4713,70.6917,9988.0295862681,0
+SER.US,D,20210301,000000,71.0434,77.374,71.0434,76.6706,4186.2667111209,0
+SER.US,D,20210302,000000,87.925,89.3318,75.2638,88.6284,44599.118636669,0
+SER.US,D,20210303,000000,87.925,87.925,79.1325,83.3529,10472.277525609,0
+SER.US,D,20210304,000000,80.5393,83.0012,78.4291,78.4291,9774.5806237508,0
+SER.US,D,20210305,000000,77.374,80.1876,73.1536,78.0774,8495.4506814615,0
+SER.US,D,20210308,000000,77.0223,78.7808,71.3951,72.8019,7085.868649119,0
+SER.US,D,20210309,000000,76.6706,76.6706,72.0985,73.5053,8920.9838069489,0
+SER.US,D,20210310,000000,75.2638,78.7773,72.4502,75.6155,28279.840817588,0
+SER.US,D,20210311,000000,75.6155,75.9672,70.34,71.3951,17284.247965599,0
+SER.US,D,20210312,000000,72.4502,72.4502,67.5264,68.5815,18299.68726204,0
+SER.US,D,20210315,000000,68.5815,69.6366,66.823,68.2298,9451.0378310927,0
+SER.US,D,20210316,000000,68.5815,69.9883,66.1196,67.8781,7621.8936712818,0
+SER.US,D,20210317,000000,66.1196,67.5229,64.0094,66.4713,7384.987216547,0
+SER.US,D,20210318,000000,66.1196,69.6366,66.1196,66.1196,5231.6462976283,0
+SER.US,D,20210319,000000,65.7679,69.6366,65.4162,66.823,4517.1737346691,0
+SER.US,D,20210322,000000,69.2849,69.2849,65.4162,66.1196,3199.4882051714,0
+SER.US,D,20210323,000000,65.7679,66.823,65.0645,66.1196,3601.4785384696,0
+SER.US,D,20210324,000000,66.823,66.823,56.2333,57.3271,12909.496750345,0
+SER.US,D,20210325,000000,57.6788,64.7128,53.4584,62.2509,17015.325588153,0
+SER.US,D,20210326,000000,62.2509,62.9543,56.272,57.6788,4174.1825484634,0
+SER.US,D,20210329,000000,56.6237,59.4373,54.5135,54.8652,4090.3042429584,0
+SER.US,D,20210330,000000,54.8652,60.4924,53.4584,57.3271,9492.2377174238,0
+SER.US,D,20210331,000000,55.5686,57.6788,53.8207,56.9754,3216.7472327787,0
+SER.US,D,20210401,000000,57.6788,62.6413,56.6237,62.2509,6748.5925610172,0
+SER.US,D,20210405,000000,60.8441,62.6026,59.0856,59.4373,4913.7048697785,0
+SER.US,D,20210406,000000,61.5475,61.5475,58.3822,58.3822,2613.1646330295,0
+SER.US,D,20210407,000000,59.789,60.1372,56.6237,56.9754,2049.2749534447,0
+SER.US,D,20210408,000000,59.0856,59.0856,57.3271,57.6788,1483.0537413001,0
+SER.US,D,20210409,000000,57.6788,59.9648,56.272,57.3271,4439.4654604504,0
+SER.US,D,20210412,000000,58.0305,58.3822,54.8652,56.9754,3166.1643495606,0
+SER.US,D,20210413,000000,55.9203,56.9754,53.4584,55.2169,3500.0000054705,0
+SER.US,D,20210414,000000,54.1618,56.6237,53.1067,54.8652,2893.7731065986,0
+SER.US,D,20210415,000000,56.272,56.272,52.755,52.755,3487.1197097438,0
+SER.US,D,20210416,000000,52.755,53.4549,50.4619,51.6999,4678.1632145909,0
+SER.US,D,20210419,000000,50.9965,51.3482,47.8312,49.5897,2774.1825462752,0
+SER.US,D,20210420,000000,49.238,50.2931,46.7761,48.5346,2327.4665944823,0
+SER.US,D,20210421,000000,47.8312,50.9965,47.8312,49.9414,3738.0153598374,0
+SER.US,D,20210422,000000,51.3482,52.0481,48.5346,49.238,2840.6596575534,0
+SER.US,D,20210423,000000,50.6448,50.9965,49.4138,49.9414,1450.668185378,0
+SER.US,D,20210426,000000,55.2169,56.9754,52.755,54.8652,15698.123425162,0
+SER.US,D,20210427,000000,55.5686,55.9203,45.721,49.9414,7867.4154231583,0
+SER.US,D,20210428,000000,50.9965,51.3482,49.9414,50.2931,4035.825994366,0
+SER.US,D,20210429,000000,51.6999,51.6999,48.5346,49.2345,3055.9283528003,0
+SER.US,D,20210430,000000,48.1829,49.5897,47.4795,48.5346,2490.3042404576,0
+SER.US,D,20210503,000000,48.5346,49.449,46.4244,48.1829,8972.8461897425,0
+SER.US,D,20210504,000000,47.8312,48.1829,46.4244,46.7761,7357.975558842,0
+SER.US,D,20210505,000000,47.4795,47.4795,45.8089,46.7761,1447.9101529597,0
+SER.US,D,20210506,000000,47.8312,48.1829,45.721,46.0727,4310.9468364224,0
+SER.US,D,20210507,000000,46.0727,47.4795,45.721,46.0727,8504.3218785183,0
+SER.US,D,20210510,000000,46.0727,46.7761,44.3142,45.721,2908.3309684354,0
+SER.US,D,20210511,000000,43.9625,45.0176,42.5557,43.9625,2297.9243709502,0
+SER.US,D,20210512,000000,45.0176,45.3693,42.204,43.2591,3721.6946319188,0
+SER.US,D,20210513,000000,43.2591,45.0176,40.0938,40.0938,5146.2041593088,0
+SER.US,D,20210514,000000,41.8523,43.2591,41.1489,42.204,2422.3770296605,0
+SER.US,D,20210517,000000,42.204,43.6108,41.5006,41.8523,1476.4572101553,0
+SER.US,D,20210518,000000,42.204,44.3142,42.204,43.2591,1929.5990931496,0
+SER.US,D,20210519,000000,42.204,43.2591,41.5006,42.204,1494.9388706903,0
+SER.US,D,20210520,000000,42.204,45.0176,42.204,43.9625,5734.4611974759,0
+SER.US,D,20210521,000000,45.0176,45.721,44.3142,45.721,2078.4475437661,0
+SER.US,D,20210524,000000,47.4795,47.8312,43.6108,43.9625,1812.6528319489,0
+SER.US,D,20210525,000000,43.2591,44.6659,42.204,42.204,2148.137620645,0
+SER.US,D,20210526,000000,43.9625,45.0176,43.6108,44.6659,2391.1572400183,0
+SER.US,D,20210527,000000,45.721,45.721,42.204,43.9625,3270.2018817107,0
+SER.US,D,20210528,000000,43.9625,45.3693,43.9625,44.6659,1285.0725069844,0
+SER.US,D,20210601,000000,43.9625,45.3693,43.9625,44.6659,1630.3952257499,0
+SER.US,D,20210602,000000,45.721,47.4795,45.0176,47.1278,5053.5968233665,0
+SER.US,D,20210603,000000,47.4795,47.8312,46.0727,47.4795,1346.8581198191,0
+SER.US,D,20210604,000000,49.238,54.1266,47.8312,50.9965,5618.3110693444,0
+SER.US,D,20210607,000000,52.4033,54.1618,50.0715,50.9965,5321.9221010108,0
+SER.US,D,20210608,000000,52.4033,55.5686,51.3482,53.8101,5026.442999042,0
+SER.US,D,20210609,000000,54.5135,62.2509,54.5135,56.272,6611.2880399041,0
+SER.US,D,20210610,000000,57.3271,57.3271,52.4033,54.5135,3297.0145061484,0
+SER.US,D,20210611,000000,54.8652,54.8652,52.7585,53.8101,1683.9636079775,0
+SER.US,D,20210614,000000,52.755,53.8101,52.4068,52.755,1176.9121428688,0
+SER.US,D,20210615,000000,54.1618,54.1618,49.238,49.9414,2954.5635530968,0
+SER.US,D,20210616,000000,49.238,49.9414,48.1829,48.5346,1469.4910457998,0
+SER.US,D,20210617,000000,48.8863,51.6999,48.8863,50.6448,2933.1248268762,0
+SER.US,D,20210618,000000,52.755,53.1067,50.9965,52.4033,1749.3318196236,0
+SER.US,D,20210621,000000,51.3482,52.0516,50.1841,52.0516,1489.7924390644,0
+SER.US,D,20210622,000000,50.9965,51.0106,49.238,50.9965,1132.9542241194,0
+SER.US,D,20210623,000000,50.2931,52.755,49.8218,50.6448,1049.5877184446,0
+SER.US,D,20210624,000000,49.9414,52.4033,49.9414,52.0516,636.5083888254,0
+SER.US,D,20210625,000000,52.0516,58.0305,51.3482,58.0305,5769.4626191968,0
+SER.US,D,20210628,000000,58.0305,59.4373,56.272,59.0856,2687.9158415626,0
+SER.US,D,20210629,000000,59.789,60.1407,56.9754,59.0856,2524.7085623766,0
+SER.US,D,20210630,000000,58.0305,60.1407,54.1618,54.5135,2014.8990648496,0
+SER.US,D,20210701,000000,54.5135,54.5135,52.755,53.4584,2144.8962217204,0
+SER.US,D,20210702,000000,52.4033,53.4549,49.5897,50.6448,1235.2573235116,0
+SER.US,D,20210706,000000,56.272,57.6401,49.6284,52.4033,1532.55615821,0
+SER.US,D,20210707,000000,50.9965,52.4033,49.5932,50.7714,1199.88626858,0
+SER.US,D,20210708,000000,49.238,55.2169,49.238,53.4584,2934.1199932127,0
+SER.US,D,20210709,000000,51.3482,52.755,50.9965,52.4033,1211.6292313507,0
+SER.US,D,20210712,000000,52.0516,52.4033,49.5897,49.5897,1305.0611336861,0
+SER.US,D,20210713,000000,49.5897,50.1981,45.3693,45.721,3798.9195396312,0
+SER.US,D,20210714,000000,48.5346,51.6999,47.1313,51.3482,2772.0784803066,0
+SER.US,D,20210715,000000,51.3482,51.6999,49.5897,50.9965,853.0281503239,0
+SER.US,D,20210716,000000,49.9414,52.4033,48.8863,51.6999,3128.1205621824,0
+SER.US,D,20210719,000000,50.9965,53.4584,48.5346,53.4584,2268.8655139244,0
+SER.US,D,20210720,000000,54.5135,54.5135,51.6999,52.755,2719.363097796,0
+SER.US,D,20210721,000000,53.8101,54.8652,52.755,54.1618,2780.0113776747,0
+SER.US,D,20210722,000000,53.4584,54.5135,52.9133,53.8101,954.7625832381,0
+SER.US,D,20210723,000000,52.4033,54.1618,49.238,52.755,2883.9636098531,0
+SER.US,D,20210726,000000,54.5135,54.5135,46.4244,46.7761,2448.8484542114,0
+SER.US,D,20210727,000000,46.7761,47.1278,46.0727,46.6002,1569.9459791385,0
+SER.US,D,20210728,000000,47.4795,51.6999,46.7761,48.1829,2497.6116046999,0
+SER.US,D,20210729,000000,48.1829,49.238,47.1278,47.8312,1511.8282650869,0
+SER.US,D,20210730,000000,46.7761,47.8312,46.4244,47.4795,1833.6934916349,0
+SER.US,D,20210802,000000,47.4795,47.8312,45.3693,45.721,6913.1362064265,0
+SER.US,D,20210803,000000,45.721,47.4795,45.721,46.7761,3521.9505315213,0
+SER.US,D,20210804,000000,45.721,48.1829,44.3142,47.4795,3823.8555646915,0
+SER.US,D,20210805,000000,48.1829,48.1829,46.4244,47.4795,1937.9016237284,0
+SER.US,D,20210806,000000,47.8312,47.8312,45.3693,45.3693,2320.3298301834,0
+SER.US,D,20210809,000000,45.721,47.5287,45.721,46.0727,1392.7779379176,0
+SER.US,D,20210810,000000,45.721,48.5346,45.721,45.721,1368.211546068,0
+SER.US,D,20210811,000000,45.721,46.0727,42.204,43.2591,2910.4634677279,0
+SER.US,D,20210812,000000,42.5557,44.3142,42.5557,43.9625,3113.733300289,0
+SER.US,D,20210813,000000,42.9074,43.9625,42.5557,42.9074,968.0125121755,0
+SER.US,D,20210816,000000,41.1489,42.204,36.9285,37.9836,6419.3062369313,0
+SER.US,D,20210817,000000,37.9836,38.687,36.5768,36.9988,1489.5081058254,0
+SER.US,D,20210818,000000,37.2802,37.6319,35.5217,35.5217,3518.908165864,0
+SER.US,D,20210819,000000,34.8183,36.2251,34.8183,35.17,3676.6562468612,0
+SER.US,D,20210820,000000,35.17,37.6319,34.1149,34.8183,2737.8163250071,0
+SER.US,D,20210823,000000,35.17,38.3353,35.17,36.2251,1957.8618171062,0
+SER.US,D,20210824,000000,35.5217,37.9836,35.5217,36.2251,2237.9584908451,0
+SER.US,D,20210825,000000,35.8734,37.9836,35.8734,36.5768,2038.953656869,0
+SER.US,D,20210826,000000,36.9285,37.9836,36.2251,36.9285,2300.6539700446,0
+SER.US,D,20210827,000000,36.5768,38.0328,36.5768,36.9285,2100.5971030842,0
+SER.US,D,20210830,000000,36.9285,37.9836,35.8734,36.2251,1677.0258769459,0
+SER.US,D,20210831,000000,37.9836,38.687,36.2251,36.2251,1445.4364537804,0
+SER.US,D,20210901,000000,37.2802,37.2802,36.3447,36.5768,2130.2814932358,0
+SER.US,D,20210902,000000,36.5768,37.9836,36.3271,36.5768,2244.2991220748,0
+SER.US,D,20210903,000000,36.2251,37.6319,36.2251,36.9285,665.3682125839,0
+SER.US,D,20210907,000000,36.9285,37.6319,36.5768,36.9285,2291.3278398054,0
+SER.US,D,20210908,000000,36.9285,36.9285,35.17,35.5217,1058.4873488253,0
+SER.US,D,20210909,000000,35.5217,36.2251,34.8218,35.5217,1397.7537696001,0
+SER.US,D,20210910,000000,36.2251,37.2802,34.8253,35.0821,2305.4592017837,0
+SER.US,D,20210913,000000,34.8183,35.8734,34.4772,34.8851,2278.9024772611,0
+SER.US,D,20210914,000000,36.2251,36.2251,34.1149,34.1149,1283.8214407328,0
+SER.US,D,20210915,000000,35.17,35.17,33.0598,33.7632,3175.8885463344,0
+SER.US,D,20210916,000000,33.7632,34.8148,33.0598,33.8546,1731.3335255949,0
+SER.US,D,20210917,000000,34.1149,35.5217,33.2356,35.5217,1782.6556752344,0
+SER.US,D,20210920,000000,35.5217,35.5217,33.0633,33.4115,1738.1575233309,0
+SER.US,D,20210921,000000,34.1149,34.6424,32.3564,33.0598,1177.7651425858,0
+SER.US,D,20210922,000000,33.4115,33.7632,32.6167,32.7081,1008.3593987896,0
+SER.US,D,20210923,000000,33.7632,34.6073,32.7468,34.4666,1845.2942877861,0
+SER.US,D,20210924,000000,34.4666,34.7761,32.8453,34.1149,718.8228615159,0
+SER.US,D,20210927,000000,33.7632,34.4666,33.4185,34.4666,1406.2837667701,0
+SER.US,D,20210928,000000,34.4666,35.17,33.0598,33.4115,1301.7344347898,0
+SER.US,D,20210929,000000,34.1149,34.1149,32.5568,33.2321,838.8114883739,0
+SER.US,D,20210930,000000,33.0281,33.0598,32.3634,33.0598,1717.2874635883,0
+SER.US,D,20211001,000000,32.3564,33.4115,32.0856,32.3916,705.6013659024,0
+SER.US,D,20211004,000000,31.8288,35.17,31.6636,32.4303,4089.3659432697,0
+SER.US,D,20211005,000000,33.4115,33.4115,31.653,33.0598,687.0912720435,0
+SER.US,D,20211006,000000,33.0598,33.0598,31.653,31.8288,1175.4904766738,0
+SER.US,D,20211007,000000,33.7632,33.7632,32.0047,32.4267,1933.0963919893,0
+SER.US,D,20211008,000000,32.5322,33.0528,31.7585,31.7831,1009.4114317739,0
+SER.US,D,20211011,000000,31.7937,33.3412,31.7902,32.3564,1705.6298007893,0
+SER.US,D,20211012,000000,33.0598,33.0598,31.8253,32.0047,1163.8043805509,0
+SER.US,D,20211013,000000,32.0047,33.0246,31.8288,32.3564,848.5356851477,0
+SER.US,D,20211014,000000,32.8417,32.8417,32.0047,32.4267,852.5163504937,0
+SER.US,D,20211015,000000,32.3564,33.0246,32.0047,32.3564,1098.4646022287,0
+SER.US,D,20211018,000000,32.7081,33.0598,31.6565,32.3388,2019.9601965038,0
+SER.US,D,20211019,000000,32.0047,32.5569,31.653,32.0047,979.0446418487,0
+SER.US,D,20211020,000000,32.0047,32.3564,31.7409,32.1805,1285.4137068712,0
+SER.US,D,20211021,000000,32.3494,32.3494,31.653,31.8218,811.5723640777,0
+SER.US,D,20211022,000000,31.653,32.1805,31.653,31.762,1645.3795874452,0
+SER.US,D,20211025,000000,32.3564,32.3564,31.5756,31.8288,1597.2988367303,0
+SER.US,D,20211026,000000,31.653,31.8253,28.2063,30.9496,4493.7162424516,0
+SER.US,D,20211027,000000,30.5979,30.9496,29.9297,30.2743,946.9434191656,0
+SER.US,D,20211028,000000,30.0598,30.5944,28.4913,29.5534,6936.7642985874,0
+SER.US,D,20211029,000000,29.5534,29.8945,28.4877,28.4912,2831.8168938205,0
+SER.US,D,20211101,000000,29.8945,29.8945,28.4912,29.1559,2809.5820345307,0
+SER.US,D,20211102,000000,30.612,30.612,27.9179,28.8042,6853.2556262931,0
+SER.US,D,20211103,000000,31.653,31.653,28.4877,29.5428,5573.5570175258,0
+SER.US,D,20211104,000000,29.8945,29.8945,28.3118,28.9168,3483.6224109041,0
+SER.US,D,20211105,000000,28.3118,28.9273,28.3118,28.8394,1677.2249102132,0
+SER.US,D,20211108,000000,29.5428,29.5428,28.3189,29.1911,2980.6937777609,0
+SER.US,D,20211109,000000,29.5428,29.5428,28.0551,28.3576,1773.3579783191,0
+SER.US,D,20211110,000000,28.2802,29.8206,28.136,28.4736,2536.8495916819,0
+SER.US,D,20211111,000000,28.4525,28.8394,28.136,28.7902,2086.8069409927,0
+SER.US,D,20211112,000000,28.136,28.8359,28.136,28.4877,1112.027297729,0
+SER.US,D,20211115,000000,28.4877,29.4689,28.0692,28.4877,3433.9778273747,0
+SER.US,D,20211116,000000,29.2333,29.3458,28.0657,28.1008,3076.3434793605,0
+SER.US,D,20211117,000000,28.0657,28.2766,26.381,27.0035,2729.7412610195,0
+SER.US,D,20211118,000000,28.4877,28.4877,25.9062,26.9648,6416.548204513,0
+SER.US,D,20211119,000000,26.9402,28.4455,26.9402,27.7843,2524.7938623483,0
+SER.US,D,20211122,000000,27.4326,27.9144,26.3775,27.4256,2932.2149605114,0
+SER.US,D,20211123,000000,27.4256,29.374,26.3775,26.7292,4092.123975688,0
+SER.US,D,20211124,000000,25.3576,26.905,24.9707,26.3775,6958.0892915124,0
+SER.US,D,20211126,000000,25.3224,26.3775,25.2345,25.3294,807.790731999,0
+SER.US,D,20211129,000000,26.7292,26.7292,23.9156,24.619,4899.8294077153,0
+SER.US,D,20211130,000000,24.9707,25.3189,24.0914,24.6155,3314.1598004601,0
+SER.US,D,20211201,000000,24.6155,24.6155,22.3681,23.2474,4021.4387324726,0
+SER.US,D,20211202,000000,24.3025,24.3025,22.1571,22.5774,2220.64259659,0
+SER.US,D,20211203,000000,22.5791,23.789,21.5979,21.8054,2651.8908201813,0
+SER.US,D,20211206,000000,21.4537,21.524,19.871,20.5463,4615.2118354763,0
+SER.US,D,20211207,000000,20.0469,22.4736,20.0469,20.9965,5140.0056946986,0
+SER.US,D,20211208,000000,20.694,21.9461,20.694,21.568,1253.7105507227,0
+SER.US,D,20211209,000000,22.0094,22.8605,21.8124,22.1149,4261.7571860754,0
+SER.US,D,20211210,000000,22.8253,23.9719,22.1571,22.3329,1025.7605930164,0
+SER.US,D,20211213,000000,22.1571,22.9589,21.102,21.8054,1194.8820035736,0
+SER.US,D,20211214,000000,21.4537,22.1571,21.4361,21.7069,1708.0750666447,0
+SER.US,D,20211215,000000,22.1571,22.1571,19.871,20.3986,3868.0978166799,0
+SER.US,D,20211216,000000,20.3986,21.102,20.0926,21.102,1414.9843638835,0
+SER.US,D,20211217,000000,21.0492,22.1571,19.5369,21.0528,5579.1583823341,0
+SER.US,D,20211220,000000,19.6952,20.694,18.1548,18.7597,4178.276947105,0
+SER.US,D,20211221,000000,19.6952,20.272,19.231,20.0469,2298.4930374282,0
+SER.US,D,20211222,000000,19.3435,21.8054,19.3435,21.0317,3201.3648045488,0
+SER.US,D,20211223,000000,21.4396,22.755,20.7468,21.102,2910.8331009386,0
+SER.US,D,20211227,000000,21.8054,21.8054,18.6401,19.9379,3478.2200793631,0
+SER.US,D,20211228,000000,19.6952,20.0469,18.9988,19.7022,2394.8251388014,0
+SER.US,D,20211229,000000,19.6952,20.7503,18.6401,20.0469,6082.3997820402,0
+SER.US,D,20211230,000000,20.0469,20.891,19.9941,20.7116,3296.0477731358,0
+SER.US,D,20211231,000000,21.102,48.8863,20.3986,38.3353,510523.99852328,0
+SER.US,D,20220103,000000,32.9086,36.9285,30.5979,33.4115,98932.016077292,0
+SER.US,D,20220104,000000,31.1254,33.4115,28.1641,32.0891,35138.385042126,0
+SER.US,D,20220105,000000,31.653,38.3353,31.653,35.1559,35082.541993987,0
+SER.US,D,20220106,000000,33.0598,46.7761,33.0598,42.204,115872.19239038,0
+SER.US,D,20220107,000000,41.8523,44.3142,37.6319,38.687,28547.426828811,0
+SER.US,D,20220110,000000,36.9285,38.3353,36.9285,37.6319,7978.5897196073,0
+SER.US,D,20220111,000000,38.687,40.7972,34.4666,34.4736,15686.01082918,0
+SER.US,D,20220112,000000,34.4666,35.5217,34.2943,34.4772,7655.4449934838,0
+SER.US,D,20220113,000000,34.0129,35.17,31.6565,32.9543,5420.6141682677,0
+SER.US,D,20220114,000000,32.0047,32.0047,28.4877,28.8394,11615.6667796,0
+SER.US,D,20220118,000000,28.4877,29.381,26.3775,27.9461,6000.4833758843,0
+SER.US,D,20220119,000000,27.7843,30.1161,26.6518,28.5897,7022.2633035547,0
+SER.US,D,20220120,000000,28.4174,32.4303,28.1782,30.9496,5956.9519569934,0
+SER.US,D,20220121,000000,30.1512,30.1512,26.7679,27.3587,11205.857282229,0
+SER.US,D,20220124,000000,27.0809,28.9941,23.2474,28.4947,9768.5243257601,0
+SER.US,D,20220125,000000,28.3118,28.4947,26.1665,27.0809,2194.3986386303,0
+SER.US,D,20220126,000000,27.2884,28.1747,26.9332,27.4326,1633.2385581399,0
+SER.US,D,20220127,000000,27.4326,27.4326,26.3247,26.3775,2530.1108939176,0
+SER.US,D,20220128,000000,26.3036,30.2497,23.6553,26.6905,39338.072282128,0
+SER.US,D,20220131,000000,26.9508,29.5428,26.3775,28.231,2820.0454977259,0
+SER.US,D,20220201,000000,28.231,32.1383,28.231,29.0821,4675.0924156097,0
+SER.US,D,20220202,000000,29.49,31.2591,28.4912,29.3177,1297.3272695853,0
+SER.US,D,20220203,000000,28.9308,30.2005,27.4326,27.4326,866.3918125569,0
+SER.US,D,20220204,000000,28.136,29.3564,27.4607,28.0024,928.2911586872,0
+SER.US,D,20220207,000000,27.4326,29.3705,27.4326,28.8394,999.6303683523,0
+SER.US,D,20220208,000000,28.8394,29.8909,26.9402,27.4432,3897.1851070296,0
+SER.US,D,20220209,000000,27.4678,28.7691,27.4678,28.6741,717.1737287297,0
+SER.US,D,20220210,000000,28.6038,29.1876,26.8277,27.6084,1221.6661946874,0
+SER.US,D,20220211,000000,26.7292,28.8358,26.2755,27.4326,3355.5018534107,0
+SER.US,D,20220214,000000,27.3517,27.4748,24.3165,24.3165,1697.3272702105,0
+SER.US,D,20220215,000000,28.6635,28.6635,23.9156,26.279,2107.1652009051,0
+SER.US,D,20220216,000000,27.4326,27.4326,25.5686,25.5686,575.2914424687,0
+SER.US,D,20220217,000000,24.619,26.0258,24.5487,24.5487,1482.4282081743,0
+SER.US,D,20220218,000000,25.1114,26.1559,23.9156,24.7597,3004.3218699218,0
+SER.US,D,20220222,000000,24.408,26.0258,23.9156,24.3904,1632.5845916902,0
+SER.US,D,20220223,000000,24.2673,24.9144,22.8605,22.8605,2746.943421979,0
+SER.US,D,20220224,000000,22.8605,24.5487,22.8605,24.0563,2591.6690401611,0
+SER.US,D,20220225,000000,23.9156,25.8605,22.5264,25.6741,1521.1543953261,0
+SER.US,D,20220228,000000,26.7292,30.9496,24.0914,24.0985,2869.0645481295,0
+SER.US,D,20220301,000000,24.0633,28.136,23.2544,25.3259,2667.7566149175,0
+SER.US,D,20220302,000000,25.5686,25.6741,24.2251,24.2251,261.4159799366,0
+SER.US,D,20220303,000000,24.0035,26.6905,24.0035,25.2521,538.7830545811,0
+SER.US,D,20220304,000000,24.619,26.3845,24.2708,25.6741,2687.5462083519,0
+SER.US,D,20220307,000000,26.7292,26.7292,23.5639,24.619,1992.038672434,0
+SER.US,D,20220308,000000,24.619,25.6741,22.9308,24.8687,2488.9963075582,0
+SER.US,D,20220309,000000,24.4467,25.3224,24.2673,24.8687,479.4142742779,0
+SER.US,D,20220310,000000,24.8652,24.9707,23.5639,24.2673,439.3517209028,0
+SER.US,D,20220311,000000,25.1465,25.1465,23.5111,24.3482,763.5769133345,0
+SER.US,D,20220314,000000,24.8793,30.4396,24.714,26.7292,3900.2559060108,0
+SER.US,D,20220315,000000,28.136,28.136,22.1571,25.9273,2151.6917861325,0
+SER.US,D,20220316,000000,25.6741,27.2919,24.408,26.7503,759.738414608,0
+SER.US,D,20220317,000000,26.0258,27.3446,24.9777,25.3224,418.3963611885,0
+SER.US,D,20220318,000000,25.3541,29.9613,24.9707,29.5428,3309.4683020166,0
+SER.US,D,20220321,000000,30.5979,30.5979,26.3775,27.728,916.2638626775,0
+SER.US,D,20220322,000000,27.3974,30.2462,27.3974,30.2462,1766.1074807246,0
+SER.US,D,20220323,000000,31.3013,31.6495,29.8945,31.3013,1776.4856439481,0
+SER.US,D,20220324,000000,31.6495,31.6495,30.5979,30.9672,1102.3884009269,0
+SER.US,D,20220325,000000,30.5276,32.7081,29.8945,31.1325,1373.8413442002,0
+SER.US,D,20220328,000000,30.8441,31.7726,29.5463,30.9355,919.2209283631,0
+SER.US,D,20220329,000000,28.4877,34.8148,28.4877,31.8746,2803.1845366532,0
+SER.US,D,20220330,000000,31.3013,35.17,30.6085,33.0598,2003.5826019374,0
+SER.US,D,20220331,000000,33.0598,34.1149,30.0352,30.0352,1123.4574939368,0
+SER.US,D,20220401,000000,29.1911,32.8312,28.5088,29.8875,1128.1489923803,0
+SER.US,D,20220404,000000,29.8945,31.4068,27.2427,28.7866,1452.6300847271,0
+SER.US,D,20220405,000000,27.8265,30.9355,26.4144,30.4713,2003.8385018525,0
+SER.US,D,20220406,000000,30.6682,35.163,29.8945,32.9648,5571.3676515855,0
+SER.US,D,20220407,000000,33.7632,34.1606,31.653,31.7655,413.3920961821,0
+SER.US,D,20220408,000000,36.5768,36.5768,31.6882,31.7022,2256.6107513235,0
+SER.US,D,20220411,000000,30.5979,31.7058,28.8394,28.8394,1134.9729901163,0
+SER.US,D,20220412,000000,28.136,30.4924,26.5569,30.095,1886.0108076109,0
+SER.US,D,20220413,000000,30.422,32.0047,30.422,31.8324,694.3133363141,0
+SER.US,D,20220414,000000,31.8148,31.8148,30.7034,31.2696,281.6320732295,0
+SER.US,D,20220418,000000,31.3013,32.0047,30.1126,30.5979,691.6974705153,0
+SER.US,D,20220419,000000,30.7034,31.5756,27.8195,29.6342,1359.4825156307,0
+SER.US,D,20220420,000000,30,30.5944,29.476,30.3201,295.70656856,0
+SER.US,D,20220421,000000,30.5627,30.5627,27.619,29.8558,401.6775667353,0
+SER.US,D,20220422,000000,28.8922,30.5276,27.2567,29.8945,403.0423662825,0
+SER.US,D,20220425,000000,28.8394,36.9285,28.8394,35.17,2663.6622162759,0
+SER.US,D,20220426,000000,39.3904,39.3904,30.8406,31.3013,6375.604218097,0
+SER.US,D,20220427,000000,34.1149,38.3353,31.5475,31.5475,6462.0983894008,0
+SER.US,D,20220428,000000,31.3013,33.2181,29.9051,30.2884,877.6798421452,0
+SER.US,D,20220429,000000,30.2462,31.653,28.5229,30.2638,774.6090430077,0
+SER.US,D,20220502,000000,30.9496,30.9496,30.0704,30.4537,447.9954513684,0
+SER.US,D,20220503,000000,29.5428,30.4572,28.5229,30.4572,594.0005695949,0
+SER.US,D,20220504,000000,29.5428,32.3423,28.5792,29.5428,596.3605354786,0
+SER.US,D,20220505,000000,31.0199,31.653,29.0293,30.7351,230.7648567724,0
+SER.US,D,20220506,000000,30.939,30.939,28.8394,30.2321,417.3727615281,0
+SER.US,D,20220509,000000,29.1911,29.1911,24.619,25.3224,1789.1669064075,0
+SER.US,D,20220510,000000,25.3224,27.0703,23.9437,25.3224,1101.4785345621,0
+SER.US,D,20220511,000000,25.3224,25.7796,24.619,24.8195,1873.75604501,0
+SER.US,D,20220512,000000,24.619,25.2169,23.2122,24.2673,1009.8379316324,0
+SER.US,D,20220513,000000,24.619,26.3775,23.5639,26.3775,4905.5729391431,0
+SER.US,D,20220516,000000,27.0809,27.0809,24.2919,24.306,312.3116297176,0
+SER.US,D,20220517,000000,24.5487,25.85,24.5487,24.9707,629.4569244982,0
+SER.US,D,20220518,000000,25.3224,26.0258,24.0141,24.9707,669.5763445211,0
+SER.US,D,20220519,000000,24.7597,25.5686,24.6718,25.5686,89.9914701435,0
+SER.US,D,20220520,000000,30.9461,31.653,24.9707,27.7808,2402.2746696632,0
+SER.US,D,20220523,000000,29.5076,29.8945,24.9707,27.1161,1315.4392969096,0
+SER.US,D,20220524,000000,25.6565,28.5862,24.9707,25.6741,311.913563183,0
+SER.US,D,20220525,000000,24.9707,27.408,23.9156,27.211,801.6491340366,0
+SER.US,D,20220526,000000,31.231,31.653,24.619,24.619,1135.058290088,0
+SER.US,D,20220527,000000,25.8499,28.6882,24.9848,27.4326,1875.177711205,0
+SER.US,D,20220531,000000,26.6096,27.2603,24.9707,25.4877,979.6986082984,0
+SER.US,D,20220601,000000,25.8394,25.8394,24.6542,24.6893,734.2621563936,0
+SER.US,D,20220602,000000,24.6893,25.6495,23.9648,25.0059,645.1236859671,0
+SER.US,D,20220603,000000,24.619,27.2603,24.2673,25.2732,974.410010053,0
+SER.US,D,20220606,000000,27.0809,28.136,25.1501,28.136,526.0733587978,0
+SER.US,D,20220607,000000,27.7843,27.7843,25.2872,25.7022,790.5317043917,0
+SER.US,D,20220608,000000,26.7292,27.4326,25.7022,27.4326,361.9846465709,0
+SER.US,D,20220609,000000,26.1137,27.4326,24.9707,26.2579,400.056867273,0
+SER.US,D,20220610,000000,27.0809,27.1864,25.5862,27.0879,951.1231177789,0
+SER.US,D,20220613,000000,26.7292,27.102,25.2521,25.6741,313.5342626453,0
+SER.US,D,20220614,000000,25.3224,27.4326,21.8054,24.0141,2717.5717983903,0
+SER.US,D,20220615,000000,22.6073,25.9625,22.6073,23.898,998.4077354246,0
+SER.US,D,20220616,000000,24.3587,24.3587,22.1571,22.1571,927.2675590268,0
+SER.US,D,20220617,000000,21.9812,23.3388,21.4537,21.8124,701.0804674023,0
+SER.US,D,20220621,000000,21.4537,22.6846,21.102,21.102,642.4793868444,0
+SER.US,D,20220622,000000,21.102,23.1419,21.102,23.1419,271.9363097796,0
+SER.US,D,20220623,000000,23.2157,23.8277,20.9226,21.4291,1348.592552577,0
+SER.US,D,20220624,000000,21.102,22.5088,20.1805,20.1805,1479.1868092497,0
+SER.US,D,20220627,000000,21.102,21.102,20.0504,20.0504,1242.1097545715,0
+SER.US,D,20220628,000000,20.7503,21.102,20.0469,20.3986,165.4250784502,0
+SER.US,D,20220629,000000,21.102,21.5944,20.3845,21.1056,367.8419112943,0
+SER.US,D,20220630,000000,21.109,21.4185,19.4807,20.265,832.3002572008,0
+SER.US,D,20220701,000000,21.1688,21.1688,19.6952,20.0715,1312.2831979567,0
+SER.US,D,20220705,000000,21.4537,24.7667,21.4537,24.619,891.7827707996,0
+SER.US,D,20220706,000000,28.5932,28.5932,22.9766,23.8171,1879.0730765793,0
+SER.US,D,20220707,000000,26.1946,27.2216,23.7327,24.5733,742.5362536485,0
+SER.US,D,20220708,000000,24.7562,27.2567,24.5733,26.1102,959.1128817948,0
+SER.US,D,20220711,000000,27.0809,27.0809,22.8605,22.864,363.9749792439,0
+SER.US,D,20220712,000000,20.9261,23.6061,20.9261,22.646,302.3315330287,0
+SER.US,D,20220713,000000,20.2614,25.4912,20.2614,23.2122,1203.6110340109,0
+SER.US,D,20220714,000000,24.1952,25.3083,24.1952,24.3376,105.8572648797,0
+SER.US,D,20220715,000000,24.6331,25.4631,24.2321,25.4631,106.3974980338,0
+SER.US,D,20220718,000000,25.3224,25.85,24.619,25.5053,326.8410582305,0
+SER.US,D,20220719,000000,25.5053,25.5053,24.619,25.0199,460.0227473781,0
+SER.US,D,20220720,000000,24.619,25.0164,24.619,24.619,110.3497300559,0
+SER.US,D,20220721,000000,25.1465,25.5053,24.0317,24.9285,283.1390393962,0
+SER.US,D,20220722,000000,24.408,25.5053,24.408,24.9707,654.4782495302,0
+SER.US,D,20220725,000000,24.9707,26.3775,24.9707,25.6741,720.2445277109,0
+SER.US,D,20220726,000000,24.619,26.3775,23.2192,24.9707,341.9675865453,0
+SER.US,D,20220727,000000,24.619,25.5686,24.619,25.5686,126.9263578896,0
+SER.US,D,20220728,000000,26.0258,26.3775,24.2145,24.9707,427.6087581321,0
+SER.US,D,20220729,000000,25.3224,25.3224,23.0786,24.9004,310.0938304534,0
+SER.US,D,20220801,000000,23.5639,25.5756,23.5639,23.7538,198.6352007654,0
+SER.US,D,20220802,000000,22.857,25.4982,22.7198,23.2122,376.9405749423,0
+SER.US,D,20220803,000000,22.5088,24.619,22.5088,23.0363,631.1913572561,0
+SER.US,D,20220804,000000,22.8605,24.1231,22.5123,23.5639,2338.356557536,0
+SER.US,D,20220805,000000,23.5639,25.3224,23.5639,23.8926,269.9459771066,0
+SER.US,D,20220808,000000,23.9859,24.9672,23.9859,23.9895,701.3079339935,0
+SER.US,D,20220809,000000,24.1266,24.9672,23.9156,23.9156,171.3960764692,0
+SER.US,D,20220810,000000,23.5639,24.619,23.4514,24.619,248.5641175338,0
+SER.US,D,20220811,000000,25.1114,25.1114,22.5088,23.5604,2082.5135090838,0
+SER.US,D,20220812,000000,23.5639,24.9777,23.2157,24.1231,474.4953092432,0
+SER.US,D,20220815,000000,23.5639,24.9672,23.3986,23.5041,1132.214957698,0
+SER.US,D,20220816,000000,21.3939,23.5639,21.3939,22.5088,1428.8029592989,0
+SER.US,D,20220817,000000,22.2626,24.5487,21.8511,23.9156,1196.9292028944,0
+SER.US,D,20220818,000000,23.9156,24.5486,23.5639,23.5639,91.5837362819,0
+SER.US,D,20220819,000000,23.4584,24.3095,23.4584,24.1794,467.8987780984,0
+SER.US,D,20220822,000000,23.6342,24.1758,19.871,21.4502,1908.160366929,0
+SER.US,D,20220823,000000,20.3986,21.9601,20.3986,21.102,366.505545071,0
+SER.US,D,20220824,000000,21.102,21.6295,19.8746,21.619,1570.8842788272,0
+SER.US,D,20220825,000000,20.5744,21.6929,20.4056,21.4537,349.445550731,0
+SER.US,D,20220826,000000,20.9929,21.4537,19.8746,20.7468,444.8677857394,0
+SER.US,D,20220829,000000,21.102,21.102,19.6952,19.7058,956.1273827853,0
+SER.US,D,20220830,000000,20.5393,20.7503,19.7058,20.7503,1118.6522621977,0
+SER.US,D,20220831,000000,20.7503,20.7503,19.9299,20.0469,278.5044076005,0
+SER.US,D,20220901,000000,20.0821,20.9261,19.7835,20.374,236.2240549612,0
+SER.US,D,20220902,000000,20.3599,20.891,19.6952,20.0504,677.0543087068,0
+SER.US,D,20220906,000000,19.6952,20.265,19.6952,20.265,968.2399787667,0
+SER.US,D,20220907,000000,19.755,19.9765,19.6987,19.9765,123.8839922323,0
+SER.US,D,20220908,000000,19.9766,20.3986,19.6952,20.0469,262.0415130624,0
+SER.US,D,20220909,000000,20.7714,21.3552,19.7761,19.7761,982.9684405469,0
+SER.US,D,20220912,000000,21.2778,21.7843,20.7503,20.7503,610.6340640764,0
+SER.US,D,20220913,000000,18.9953,21.8054,18.9461,20.0469,777.935741904,0
+SER.US,D,20220914,000000,19.8359,21.3834,19.3435,19.3435,570.4577774057,0
+SER.US,D,20220915,000000,20.0469,21.0528,19.7304,20.7503,1119.135628704,0
+SER.US,D,20220916,000000,20.2931,22.8605,20.2931,22.8605,246.232584974,0
+SER.US,D,20220919,000000,22.5088,22.8605,21.9601,22.6846,453.9380160635,0
+SER.US,D,20220920,000000,22.3365,22.8605,19.6952,22.2485,364.7142456653,0
+SER.US,D,20220921,000000,20.9613,21.102,19.6952,21.102,158.1745808557,0
+SER.US,D,20220922,000000,21.102,24.197,21.102,22.1571,569.0929778585,0
+SER.US,D,20220923,000000,20.9859,22.8605,20.9859,21.2286,312.6243962805,0
+SER.US,D,20220926,000000,20.7503,22.4244,20.7503,21.0176,301.4216666639,0
+SER.US,D,20220927,000000,21.102,22.8605,19.3505,20.0645,614.3872628312,0
+SER.US,D,20220928,000000,19.7269,21.7667,18.9954,20.3986,477.9926080829,0
+SER.US,D,20220929,000000,21.9707,21.9707,19.8816,21.4537,279.783907176,0
+SER.US,D,20220930,000000,20.0469,22.1536,19.7515,19.7515,375.4051754517,0
+SER.US,D,20221003,000000,19.6952,21.102,18.9953,20.374,1150.0426517833,0
+SER.US,D,20221004,000000,20.3986,20.5744,19.3259,19.3259,378.2485078417,0
+SER.US,D,20221005,000000,20.4162,20.4162,19.1676,20.0469,1930.907026049,0
+SER.US,D,20221006,000000,20.3986,20.7503,19.6987,20.0469,893.8868367682,0
+SER.US,D,20221007,000000,22.1571,22.1571,20.3986,20.7503,896.502702567,0
+SER.US,D,20221010,000000,21.3728,21.8054,20.7573,21.2796,261.6150132039,0
+SER.US,D,20221011,000000,20.8206,21.8054,20.5041,20.9332,891.9818040669,0
+SER.US,D,20221012,000000,21.2778,22.5088,20.5041,22.5088,4664.3446191755,0
+SER.US,D,20221013,000000,24.2638,24.2638,22.8394,24.2638,655.0469160082,0
+SER.US,D,20221014,000000,23.1771,24.2673,23.177,24.2673,435.598522148,0
+SER.US,D,20221017,000000,23.5639,24.2673,22.5967,24.0317,391.2994035118,0
+SER.US,D,20221018,000000,23.9156,24.2673,21.4537,23.3634,1084.5891401655,0
+SER.US,D,20221019,000000,22.5088,22.5088,21.4537,21.4537,45.5217515639,0
+SER.US,D,20221020,000000,21.4537,22.5088,21.4537,22.5088,250.8387834458,0
+SER.US,D,20221021,000000,22.5088,22.5088,21.8054,21.8054,72.504975945,0
+SER.US,D,20221024,000000,23.5639,23.5639,21.8054,21.816,147.9954508995,0
+SER.US,D,20221025,000000,21.4572,22.5088,21.4537,21.5768,443.8726194029,0
+SER.US,D,20221026,000000,21.4537,21.4537,21.4537,21.4537,69.6047769072,0
+SER.US,D,20221027,000000,21.4537,22.1571,21.2567,21.9812,1271.6235447797,0
+SER.US,D,20221028,000000,21.9812,22.6108,21.9461,22.6108,117.998294185,0
+SER.US,D,20221031,000000,21.932,22.5088,21.102,21.102,199.4029005107,0
+SER.US,D,20221101,000000,21.102,23.1665,21.102,22.8605,342.5646863472,0
+SER.US,D,20221102,000000,23.177,23.2122,22.864,22.8676,608.1034982493,0
+SER.US,D,20221103,000000,22.8569,22.857,21.3798,22.857,138.3849874213,0
+SER.US,D,20221104,000000,23.2122,24.197,23.0399,23.8804,1806.084734128,0
+SER.US,D,20221107,000000,22.6178,23.9156,21.2814,23.9156,812.9655969488,0
+SER.US,D,20221108,000000,23.5322,23.5322,21.4537,22.5123,425.7321587547,0
+SER.US,D,20221109,000000,21.8054,22.6952,19.6952,22.6952,1641.3989220992,0
+SER.US,D,20221110,000000,21.5873,21.8054,19.3435,20.1876,881.6605074912,0
+SER.US,D,20221111,000000,20.0469,22.857,20.0469,21.4537,249.8720504332,0
+SER.US,D,20221114,000000,21.4572,22.0445,20.3986,20.4338,554.7057159651,0
+SER.US,D,20221115,000000,20.7503,22.4209,20.7503,22.1571,452.7438164597,0
+SER.US,D,20221116,000000,20.7503,21.5188,20.4056,20.5111,55.1890816899,0
+SER.US,D,20221117,000000,20.7503,22.8605,20.7503,21.8124,1776.7415438632,0
+SER.US,D,20221118,000000,22.1536,22.1571,21.4185,21.4185,87.7736708793,0
+SER.US,D,20221121,000000,20.7503,22.2696,20.7503,20.7503,517.5717949517,0
+SER.US,D,20221122,000000,20.7503,22.5088,20.7503,22.1571,414.4441291664,0
+SER.US,D,20221123,000000,21.9812,21.9812,20.9754,21.1055,867.3016789217,0
+SER.US,D,20221125,000000,21.1055,21.1126,21.1055,21.1126,23.0594256829,0
+SER.US,D,20221128,000000,21.102,21.4537,20.0469,20.0645,824.3673598327,0
+SER.US,D,20221129,000000,21.0703,21.0703,19.6952,19.7005,1549.1896526915,0
+SER.US,D,20221130,000000,20.3986,20.7538,19.6952,19.6952,346.2894517781,0
+SER.US,D,20221201,000000,20.0504,20.5745,19.347,19.5545,552.0045501946,0
+SER.US,D,20221202,000000,19.755,19.7691,19.3435,19.3435,989.3943717483,0
+SER.US,D,20221205,000000,19.6952,21.102,19.3435,19.6952,843.9863533237,0
+SER.US,D,20221206,000000,20.0258,20.7503,20.0258,20.0469,439.8350874091,0
+SER.US,D,20221207,000000,20.0469,20.2544,19.4912,20.0469,773.1589434888,0
+SER.US,D,20221208,000000,19.347,20.789,19.347,20.2227,1720.9553623714,0
+SER.US,D,20221209,000000,20.4689,20.7503,20.4689,20.7503,81.3477396779,0
+SER.US,D,20221212,000000,19.6952,20.3986,19.3435,20.3986,2557.2647182421,0
+SER.US,D,20221213,000000,20.0511,20.4689,20.0469,20.3159,642.8205867312,0
+SER.US,D,20221214,000000,20.4092,20.4619,18.9918,18.9918,1308.7290324692,0
+SER.US,D,20221215,000000,18.9918,20.2263,18.9918,20.0469,351.4927500518,0
+SER.US,D,20221216,000000,20.0469,20.8242,20.0469,20.8242,591.0150705854,0
+SER.US,D,20221219,000000,20.0469,20.7503,20.0469,20.4004,925.8458928318,0
+SER.US,D,20221220,000000,20.3986,20.8242,19.3435,20.0469,739.2095547522,0
+SER.US,D,20221221,000000,20.7503,20.7503,19.2767,19.2767,577.2249084939,0
+SER.US,D,20221222,000000,19.2767,19.3822,19.2767,19.3541,206.0847316272,0
+SER.US,D,20221223,000000,19.435,19.4982,19.3435,19.3435,822.1211272446,0
+SER.US,D,20221227,000000,19.3435,20.0469,19.3435,19.3435,824.282059861,0
+SER.US,D,20221228,000000,18.6612,19.6952,18.6612,19.3435,1176.8268428971,0
+SER.US,D,20221229,000000,17.585,19.347,17.585,19.3435,1678.419109817,0
+SER.US,D,20221230,000000,19.3435,19.6811,19.3435,19.4103,1061.3591145392,0
+SER.US,D,20230103,000000,19.4138,19.66,19.3435,19.66,247.654251169,0
+SER.US,D,20230104,000000,19.6952,20.0469,19.6952,20.0469,395.8487353358,0
+SER.US,D,20230105,000000,20.3986,20.3986,20.0469,20.3986,119.8464602385,0
+SER.US,D,20230106,000000,20.7503,21.102,20.3458,21.102,258.3736142793,0
+SER.US,D,20230109,000000,21.102,21.8757,20.6835,21.7351,732.9542234942,0
+SER.US,D,20230110,000000,21.1794,21.4537,20.3986,20.3986,516.1501287567,0
+SER.US,D,20230111,000000,20.6624,21.9637,20.6624,21.102,97.5831676248,0
+SER.US,D,20230112,000000,21.8089,22.5088,21.8054,22.5088,1241.2851881784,0
+SER.US,D,20230113,000000,22.6846,26.3775,22.1571,25.7761,2099.3176035087,0
+SER.US,D,20230117,000000,29.5393,29.5393,24.619,24.8511,1378.9309091783,0
+SER.US,D,20230118,000000,26.9754,27.5205,24.619,24.6223,1710.6056324718,0
+SER.US,D,20230119,000000,26.3775,26.3775,25.1782,25.4261,190.5601367778,0
+SER.US,D,20230120,000000,26.3775,27.4326,25.8499,25.8499,926.5851592532,0
+SER.US,D,20230123,000000,27.1407,27.429,26.3775,26.3775,687.1481386913,0
+SER.US,D,20230124,000000,26.5885,27.197,25.9203,26.0258,967.6144456409,0
+SER.US,D,20230125,000000,26.9719,26.9754,26.4021,26.4233,287.9442711353,0
+SER.US,D,20230126,000000,27.7421,28.3541,27.7421,28.136,574.8080759624,0
+SER.US,D,20230127,000000,27.9566,28.4842,25.4912,27.6331,535.7975555716,0
+SER.US,D,20230130,000000,28.4877,29.1876,27.8793,28.231,422.4907598301,0
+SER.US,D,20230131,000000,28.136,28.136,26.3775,26.3775,533.5797563074,0
+SER.US,D,20230201,000000,26.3071,27.1688,25.7374,26.0258,233.7787891058,0
+SER.US,D,20230202,000000,24.9707,26.7995,24.619,26.7292,549.0759178329,0
+SER.US,D,20230203,000000,26.7292,29.0082,26.3247,26.3529,613.3920964947,0
+SER.US,D,20230206,000000,26.5182,27.4326,26.0786,26.3775,170.7421100195,0
+SER.US,D,20230207,000000,26.0258,26.3775,24.619,24.9707,434.7170891071,0
+SER.US,D,20230208,000000,26.0258,26.2614,24.619,24.7175,911.2027310233,0
+SER.US,D,20230209,000000,24.619,26.0258,22.1571,23.1981,952.4310506783,0
+SER.US,D,20230210,000000,22.1571,23.7784,19.6952,21.9285,611.4017638217,0
+SER.US,D,20230213,000000,20.7503,21.8019,20.7503,20.7855,407.3073648675,0
+SER.US,D,20230214,000000,21.102,21.102,20.7995,20.8734,180.8928066518,0
+SER.US,D,20230215,000000,19.8324,21.102,19.8324,21.102,857.4637488523,0
+SER.US,D,20230216,000000,21.102,21.102,20.3986,20.3986,194.5123687999,0
+SER.US,D,20230217,000000,20.3986,23.2122,20.3986,22.857,1091.3847045776,0
+SER.US,D,20230221,000000,25.6741,25.6741,22.857,22.857,1350.0426520959,0
+SER.US,D,20230222,000000,23.2122,24.2673,22.1571,22.1571,879.8123414377,0
+SER.US,D,20230223,000000,21.8054,23.3845,21.8054,23.2122,453.1703163182,0
+SER.US,D,20230224,000000,23.2122,23.7397,20.7503,21.0387,353.2271828097,0
+SER.US,D,20230227,000000,20.0469,22.2696,20.0469,20.8523,303.7816325476,0
+SER.US,D,20230228,000000,22.8605,22.8605,20.6448,20.7503,123.1447258109,0
+SER.US,D,20230301,000000,21.8054,22.7128,19.6952,21.5381,1013.0224639092,0
+SER.US,D,20230302,000000,20.4584,20.7397,19.3435,20.7397,577.3386417895,0
+SER.US,D,20230303,000000,21.7737,22.4314,21.7351,21.7386,120.4435600404,0
+SER.US,D,20230306,000000,21.102,22.3822,21.102,21.4748,243.9294857381,0
+SER.US,D,20230307,000000,22.8605,22.8605,21.4818,21.4818,59.141313712,0
+SER.US,D,20230308,000000,21.3641,21.3641,19.871,19.871,164.7711120005,0
+SER.US,D,20230309,000000,21.102,22.8605,21.102,21.8054,878.2485086232,0
+SER.US,D,20230310,000000,21.4537,22.8605,20.6835,20.7503,432.4139898712,0
+SER.US,D,20230313,000000,20.7503,23.5639,20.7503,22.1571,399.0048342887,0
+SER.US,D,20230314,000000,23.265,24.2673,21.9848,22.762,599.7725343466,0
+SER.US,D,20230315,000000,21.102,22.5088,21.102,21.1126,220.3866935489,0
+SER.US,D,20230316,000000,21.4537,22.5088,20.3986,21.3236,501.848166835,0
+SER.US,D,20230317,000000,21.4537,22.755,20.9613,22.755,410.4350304965,0
+SER.US,D,20230320,000000,23.891,23.9004,22.3329,22.3329,236.9348880587,0
+SER.US,D,20230321,000000,23.2122,24.0358,21.4537,21.4537,392.4367364678,0
+SER.US,D,20230322,000000,22.5264,23.2122,22.4842,22.857,233.7787891058,0
+SER.US,D,20230323,000000,22.1571,22.7163,21.9812,22.5088,350.867216926,0
+SER.US,D,20230324,000000,21.4537,22.9168,21.4537,22.9168,200.9383000013,0
+SER.US,D,20230327,000000,23.2122,23.2122,22.041,22.1852,90.6738699171,0
+SER.US,D,20230328,000000,22.1852,22.5088,21.6295,21.6295,155.530281733,0
+SER.US,D,20230329,000000,21.4537,22.5088,21.4537,22.5088,108.6721639458,0
+SER.US,D,20230330,000000,22.1571,23.2474,22.1571,23.2474,171.6519763843,0
+SER.US,D,20230331,000000,22.1571,23.3177,22.1571,23.3177,102.35996604,0
+SER.US,D,20230403,000000,23.2122,23.2122,22.8641,22.9361,564.7426793018,0
+SER.US,D,20230404,000000,23.9156,23.9156,22.8605,23.6694,123.4859256977,0
+SER.US,D,20230405,000000,22.5123,23.8417,22.5123,23.3002,280.9781067798,0
+SER.US,D,20230406,000000,22.8605,24.2673,22.8605,23.9191,144.0716522013,0
+SER.US,D,20230410,000000,24.2673,24.2673,23.2157,23.5639,270.5999435563,0
+SER.US,D,20230411,000000,23.9156,24.2673,22.3224,22.3224,723.4859266355,0
+SER.US,D,20230412,000000,21.8054,23.9156,21.8054,23.9156,396.1899352226,0
+SER.US,D,20230413,000000,23.9156,24.1723,21.102,21.102,943.7873202127,0
+SER.US,D,20230414,000000,20.0469,22.755,20.0469,21.4889,541.4557870277,0
+SER.US,D,20230417,000000,21.102,22.1993,19.3435,19.3435,1894.7682713721,0
+SER.US,D,20230418,000000,20.3107,22.8605,20.3107,21.1055,528.8882578639,0
+SER.US,D,20230419,000000,21.4537,22.8605,20.7081,20.7081,449.3602509156,0
+SER.US,D,20230420,000000,20.3986,22.8605,20.3986,22.1571,147.2277511542,0
+SER.US,D,20230421,000000,22.8605,22.8605,20.4338,21.3798,102.8717658702,0
+SER.US,D,20230424,000000,23.2122,23.2122,22.7199,23.0363,113.1361957981,0
+SER.US,D,20230425,000000,22.8605,22.8605,21.6331,22.8605,265.2544786631,0
+SER.US,D,20230426,000000,21.102,22.8605,21.102,22.2696,188.6551040765,0
+SER.US,D,20230427,000000,21.4537,22.0164,19.0868,19.6952,737.4751219943,0
+SER.US,D,20230428,000000,19.6952,21.0668,19.359,20.3986,2070.7705463131,0
+SER.US,D,20230501,000000,20.2755,20.4689,19.6741,19.8359,411.5723634525,0
+SER.US,D,20230502,000000,20.5006,21.8054,19.3963,19.3963,371.7657099925,0
+SER.US,D,20230503,000000,19.6952,22.1571,19.2591,19.2591,450.8956504062,0
+SER.US,D,20230504,000000,19.6952,20.7503,19.6952,20.7503,137.3898210848,0
+SER.US,D,20230505,000000,20.0469,21.6612,19.6952,20.7538,283.764572522,0
+SER.US,D,20230508,000000,20.7468,20.8136,20.3986,20.3986,205.7719650643,0
+SER.US,D,20230509,000000,19.7055,20.7292,19.6952,20.3986,427.5803248082,0
+SER.US,D,20230510,000000,19.6952,20.6448,19.6952,20.6448,240.9439867286,0
+SER.US,D,20230511,000000,20.3986,20.6096,20.0328,20.1454,208.1887975958,0
+SER.US,D,20230512,000000,20.0469,20.5744,19.6987,20.2227,448.6494178181,0
+SER.US,D,20230515,000000,19.6952,20.0838,19.6952,19.8535,173.0452092554,0
+SER.US,D,20230516,000000,19.7515,19.9082,19.3435,19.3435,382.6272397223,0
+SER.US,D,20230517,000000,20.0469,20.0469,17.9367,18.5698,1959.6531165119,0
+SER.US,D,20230518,000000,13.0832,18.9918,13.0832,18.9918,3753.0281548566,0
+SER.US,D,20230519,000000,18.422,19.7374,17.9437,19.7374,1811.6576656124,0
+SER.US,D,20230522,000000,19.3435,19.3541,18.2919,18.2919,2643.3323896874,0
+SER.US,D,20230523,000000,17.5885,18.2884,16.3611,17.3107,1603.2698347493,0
+SER.US,D,20230524,000000,17.3107,17.3775,15.7737,16.0657,686.7500721567,0
+SER.US,D,20230525,000000,16.0657,16.8816,16.0657,16.5405,1007.108332538,0
+SER.US,D,20230526,000000,16.3927,16.8042,15.6295,15.7597,703.0423667514,0
+SER.US,D,20230530,000000,15.8265,18.2884,15.8265,17.585,465.5956788625,0
+SER.US,D,20230531,000000,16.8816,18.6401,16.8816,17.585,373.1589428636,0
+SER.US,D,20230601,000000,17.0926,18.2884,16.3611,18.2884,997.9528022422,0
+SER.US,D,20230602,000000,17.796,19.3435,16.8816,18.3095,668.0693783544,0
+SER.US,D,20230605,000000,17.9367,19.3576,17.6553,19.3576,357.0372482123,0
+SER.US,D,20230606,000000,19.3576,20.0469,18.6401,20.0469,353.3409161053,0
+SER.US,D,20230607,000000,20.4768,21.4467,20.0469,20.7503,662.3542802505,0
+SER.US,D,20230608,000000,20.3986,23.3599,20.3986,22.2943,1098.3224356092,0
+SER.US,D,20230609,000000,21.9601,23.5639,21.9601,22.5088,329.0872908186,0
+SER.US,D,20230612,000000,23.2122,24.0914,22.5088,23.9156,532.0727901407,0
+SER.US,D,20230613,000000,23.6343,24.0563,23.2157,23.388,175.3198751674,0
+SER.US,D,20230614,000000,23.5464,24.0563,22.8605,22.8605,248.6778508294,0
+SER.US,D,20230615,000000,23.2122,24.0563,23.2122,24.0563,208.0181976524,0
+SER.US,D,20230616,000000,24.0563,24.0563,22.8605,24.0563,345.2374187938,0
+SER.US,D,20230620,000000,23.2263,23.8101,22.1571,22.1571,608.5015647839,0
+SER.US,D,20230621,000000,22.8148,23.9156,22.8148,23.7433,1038.5271554475,0
+SER.US,D,20230622,000000,22.959,24.0563,22.9308,24.0563,509.5535976119,0
+SER.US,D,20230623,000000,23.5639,23.9156,23.1419,23.9156,129.0588571821,0
+SER.US,D,20230626,000000,24.0563,24.2673,22.8605,22.8605,206.4827981618,0
+SER.US,D,20230627,000000,23.5287,24.0668,22.8605,23.2122,355.132215511,0
+SER.US,D,20230628,000000,22.8605,35.17,22.5088,30.7034,4598.2087077841,0
+SER.US,D,20230629,000000,32.0047,32.993,26.381,27.7737,3590.7876086832,0
+SER.US,D,20230630,000000,29.0504,31.653,27.0246,31.4138,2041.9391558785,0
+SER.US,D,20230703,000000,28.8394,29.7186,25.7339,26.3986,2090.6170063953,0
+SER.US,D,20230705,000000,26.0258,26.3846,26.0258,26.381,581.4330404311,0
+SER.US,D,20230706,000000,26.5649,28.3927,24.619,26.3775,1015.9795295948,0
+SER.US,D,20230707,000000,26.7292,30.517,26.7292,28.4525,517.6002282756,0
+SER.US,D,20230710,000000,28.7374,29.1137,26.7257,26.7292,481.0634070641,0
+SER.US,D,20230711,000000,29.8945,31.653,28.143,28.143,1204.5209003757,0
+SER.US,D,20230712,000000,28.136,30.4889,27.2154,28.6073,674.1825429929,0
+SER.US,D,20230713,000000,29.8945,30.1759,28.8252,28.8394,417.0031283174,0
+SER.US,D,20230714,000000,29.2791,29.8945,26.7292,27.0809,505.8572655049,0
+SER.US,D,20230717,000000,27.0492,28.136,24.0914,24.0985,1502.6443014672,0
+SER.US,D,20230718,000000,23.5639,24.2638,22.5088,23.5674,1608.188799784,0
+SER.US,D,20230719,000000,24.2673,26.3423,24.0914,25.456,696.8723354651,0
+SER.US,D,20230720,000000,24.4854,25.3822,23.9191,25.3224,1016.6903626923,0
+SER.US,D,20230721,000000,25.2872,26.7855,25.2872,25.6741,314.0460624755,0
+SER.US,D,20230724,000000,25.7726,26.905,25.4086,25.9382,495.3938023097,0
+SER.US,D,20230725,000000,26.0258,26.687,25.1817,25.1852,726.3576923494,0
+SER.US,D,20230726,000000,24.9179,26.061,24.619,26.061,108.8143305653,0
+SER.US,D,20230727,000000,26.0258,26.4091,24.5962,24.5962,205.6866650926,0
+SER.US,D,20230728,000000,25.8148,26.3775,25.8148,25.8253,479.4995742496,0
+SER.US,D,20230731,000000,26.0258,26.3775,25.6741,25.6741,817.4011954772,0
+SER.US,D,20230801,000000,25.6741,26.1102,25.6741,26.1102,46.2894513092,0
+SER.US,D,20230802,000000,26.3423,26.3775,26.1665,26.3775,81.7173728886,0
+SER.US,D,20230803,000000,25.6741,25.7867,25.6741,25.6741,207.9044643568,0
+SER.US,D,20230804,000000,25.6741,25.9555,25.6741,25.9555,53.3977822842,0
+SER.US,D,20230807,000000,25.6741,26.7292,25.6741,25.6741,340.062553844,0
+SER.US,D,20230808,000000,26.7292,29.5393,26.0293,26.7292,631.4756904951,0
+SER.US,D,20230809,000000,26.7292,28.136,26.7292,26.7292,488.3423379825,0
+SER.US,D,20230810,000000,28.136,29.1911,26.9684,29.1911,552.6869499682,0
+SER.US,D,20230811,000000,27.9601,31.1641,26.7292,27.9496,1033.6650570606,0
+SER.US,D,20230814,000000,28.4877,29.8945,27.8898,29.8945,165.0554452395,0
+SER.US,D,20230815,000000,29.8945,30.211,26.7292,27.0106,334.8023889225,0
+SER.US,D,20230816,000000,29.4725,29.8945,29.2368,29.2368,287.8021045158,0
+SER.US,D,20230817,000000,30.2462,30.9496,27.3693,29.0258,190.8160366929,0
+SER.US,D,20230818,000000,29.0258,29.789,27.4572,27.4678,208.700597426,0
+SER.US,D,20230821,000000,28.8394,29.1911,26.7292,27.0809,701.6775672042,0
+SER.US,D,20230822,000000,27.5733,29.163,25.6741,25.6741,168.040944249,0
+SER.US,D,20230823,000000,25.8851,25.8851,25.6741,25.6741,208.0750643002,0
+SER.US,D,20230824,000000,25.6776,28.8394,25.6741,28.8394,440.8871203934,0
+SER.US,D,20230825,000000,28.8394,28.8394,26.3775,27.4326,169.2635771767,0
+SER.US,D,20230828,000000,26.5147,26.5147,23.9297,26.3775,746.3178857272,0
+SER.US,D,20230829,000000,24.619,26.3775,22.2732,25.3259,308.8143308779,0
+SER.US,D,20230830,000000,25.3224,26.163,23.5639,25.2872,2130.9638930094,0
+SER.US,D,20230831,000000,24.2673,28.136,23.5639,26.7292,1071.1401779608,0
+SER.US,D,20230901,000000,27.3271,27.7843,24.9707,24.9707,424.7085590943,0
+SER.US,D,20230905,000000,24.619,25.3189,23.8804,25.1465,635.3994891933,0
+SER.US,D,20230906,000000,25.6741,25.6741,23.5639,24.619,538.6408879616,0
+SER.US,D,20230907,000000,23.9508,27.0809,22.9766,26.7292,649.3318179043,0
+SER.US,D,20230908,000000,28.136,28.136,26.3775,26.3775,723.7418265506,0
+SER.US,D,20230911,000000,26.061,26.8769,24.6296,26.7292,751.1515507902,0
+SER.US,D,20230912,000000,27.4326,28.136,23.9156,23.9156,406.3406318549,0
+SER.US,D,20230913,000000,24.9707,27.6084,23.9859,24.6331,245.7207851438,0
+SER.US,D,20230914,000000,24.2779,27.7808,24.1653,27.7491,849.9573513427,0
+SER.US,D,20230915,000000,28.136,28.136,26.17,27.7843,1806.1131674519,0
+SER.US,D,20230918,000000,27.7843,29.5428,27.7843,27.7843,1380.2104087538,0
+SER.US,D,20230919,000000,27.7808,27.7808,26.6061,27.5733,497.4410016305,0
+SER.US,D,20230920,000000,27.714,27.714,25.5018,25.7409,279.6986072043,0
+SER.US,D,20230921,000000,24.9707,26.7292,24.9707,26.7292,138.0722208584,0
+SER.US,D,20230922,000000,26.3072,27.7843,25.5229,26.4654,869.5194781859,0
+SER.US,D,20230925,000000,26.3775,27.7843,26.3775,26.7292,290.5601369341,0
+SER.US,D,20230926,000000,24.7948,27.7808,24.7948,27.4291,369.4057441088,0
+SER.US,D,20230927,000000,26.0364,27.4326,25.5334,25.5334,296.6448682487,0
+SER.US,D,20230928,000000,25.8148,25.8183,23.9156,23.9156,245.5217518765,0
+SER.US,D,20230929,000000,24.007,24.2796,23.9156,23.9156,183.2812058594,0
+SER.US,D,20231002,000000,23.9156,24.4783,23.6518,24.4783,214.0176289953,0
+SER.US,D,20231003,000000,24.4783,26.7292,22.8605,26.0258,390.2758038514,0
+SER.US,D,20231004,000000,26.7292,26.7292,20.1665,24.619,498.3793013192,0
+SER.US,D,20231005,000000,23.5639,26.3423,21.4537,25.3224,413.420529506,0
+SER.US,D,20231006,000000,26.3775,26.3775,24.619,25.8499,118.3394940718,0
+SER.US,D,20231009,000000,24.9707,26.3072,24.9707,25.6706,96.9292011751,0
+SER.US,D,20231010,000000,24.728,25.9625,24.619,25.6741,279.7270405282,0
+SER.US,D,20231011,000000,26.3072,26.7292,24.619,25.3224,191.1572365797,0
+SER.US,D,20231012,000000,24.619,25.9906,24.619,25.9906,72.3059426777,0
+SER.US,D,20231013,000000,23.9156,26.7292,23.9156,25.3224,323.1731594474,0
+SER.US,D,20231016,000000,24.9707,26.7292,21.313,21.313,348.5641176901,0
+SER.US,D,20231017,000000,24.9039,24.9039,22.9414,22.9414,510.4065973289,0
+SER.US,D,20231018,000000,23.9156,24.7737,22.9555,24.7737,207.3926645266,0
+SER.US,D,20231019,000000,23.9754,24.619,22.8781,22.9308,194.6545354194,0
+SER.US,D,20231020,000000,23.9156,24.5997,22.8605,22.8605,72.4481092972,0
+SER.US,D,20231023,000000,22.8605,23.6677,20.4373,23.6677,106.4543646816,0
+SER.US,D,20231024,000000,23.5639,23.5639,21.3517,23.5358,56.3264146459,0
+SER.US,D,20231025,000000,23.5991,24.4766,21.1056,22.0938,257.0088147321,0
+SER.US,D,20231026,000000,21.8406,22.6495,21.1055,22.0832,169.1498438811,0
+SER.US,D,20231027,000000,21.4185,24.619,20.3986,24.5662,683.7930064711,0
+SER.US,D,20231030,000000,24.2673,24.2673,21.8054,21.932,241.7685531217,0
+SER.US,D,20231031,000000,21.1442,21.1442,20.3986,21.102,203.4404325045,0
+SER.US,D,20231101,000000,21.4537,21.8054,20.2227,20.9508,434.5180558398,0
+SER.US,D,20231102,000000,20.6272,20.9261,20.6272,20.9261,26.8979244094,0
+SER.US,D,20231103,000000,20.9261,21.4519,20.9261,21.0985,241.0577200242,0
+SER.US,D,20231106,000000,21.4537,21.4537,20.592,20.592,69.5194769355,0
+SER.US,D,20231107,000000,19.6952,21.2075,19.6952,19.9414,139.2379871383,0
+SER.US,D,20231108,000000,19.5405,21.2814,19.5405,21.2814,1178.3338090638,0
+SER.US,D,20231109,000000,21.102,21.8054,21.102,21.4537,257.3500146189,0
+SER.US,D,20231110,000000,21.2778,21.3658,20.8558,20.8558,370.0312772346,0
+SER.US,D,20231113,000000,20.8558,21.5592,20.8558,21.3306,87.3756043447,0
+SER.US,D,20231114,000000,20.3986,23.9156,20.3986,21.102,2625.3909623065,0
+SER.US,D,20231115,000000,21.102,21.4871,19.9133,19.9133,2814.7568994805,0
+SER.US,D,20231116,000000,20.163,21.109,19.6952,20.6272,341.3989200673,0
+SER.US,D,20231117,000000,18.0774,18.2075,12.6964,15.1301,312124.02664651,0
+SER.US,D,20231120,000000,14.7679,14.7679,11.68,12.837,24154.449852937,0
+SER.US,D,20231121,000000,13.3646,15.0879,13.0129,14.4197,18550.725078753,0
+SER.US,D,20231122,000000,15.823,15.823,13.551,14.068,5808.075073053,0
+SER.US,D,20231124,000000,13.0129,14.4197,13.0129,14.4197,5031.1060641616,0
+SER.US,D,20231127,000000,13.7163,14.7011,13.646,14.068,9130.4521041202,0
+SER.US,D,20231128,000000,14.068,14.3564,13.7163,13.7163,3907.9044701399,0
+SER.US,D,20231129,000000,13.6249,13.7163,12.3552,12.4853,2153.4546522143,0
+SER.US,D,20231130,000000,12.837,13.7163,12.3095,12.9074,4274.5806151543,0
+SER.US,D,20231201,000000,13.2169,13.2169,11.9578,12.9777,3275.3483133366,0
+SER.US,D,20231204,000000,13.6811,13.6811,12.0211,12.9426,3286.5794762771,0
+SER.US,D,20231205,000000,12.8722,13.0094,11.9578,12.1688,3566.6477166921,0
+SER.US,D,20231206,000000,12.3095,12.6612,11.9578,12.2743,741.0861541296,0
+SER.US,D,20231207,000000,11.8523,12.2743,11.7819,11.9613,2058.9707168946,0
+SER.US,D,20231208,000000,12.1336,12.5557,11.7116,11.7468,1806.1700340997,0
+SER.US,D,20231211,000000,12.3095,12.4256,12.3095,12.3095,1268.3821458551,0
+SER.US,D,20231212,000000,12.3095,12.3306,11.6061,11.6061,2066.8467476149,0
+SER.US,D,20231213,000000,12.1336,12.3095,11.6764,11.9578,987.0344058646,0
+SER.US,D,20231214,000000,11.9578,13.0093,11.6413,12.626,3676.3719136222,0
+SER.US,D,20231215,000000,13.1184,13.1184,12.1688,12.6612,1960.9041827635,0
+SER.US,D,20231218,000000,12.6612,13.2943,11.8839,12.6612,2537.7594580467,0
+SER.US,D,20231219,000000,11.993,13.0129,11.956,13.0129,1905.5160678063,0
+SER.US,D,20231220,000000,12.6964,14.0645,12.3588,14.0645,3712.9940348054,0
+SER.US,D,20231221,000000,13.8816,13.8957,13.0481,13.0481,671.3960772507,0
+SER.US,D,20231222,000000,13.6987,14.0645,12.9426,13.5053,2544.4412891632,0
+SER.US,D,20231226,000000,13.1887,14.9472,13.1887,13.8042,3655.7293204708,0
+SER.US,D,20231227,000000,13.7163,14.7714,13.7163,14.5076,3420.7563317612,0
+SER.US,D,20231228,000000,14.4197,14.4197,13.2204,13.7515,4078.3338135965,0
+SER.US,D,20231229,000000,13.1149,13.857,13.1149,13.5404,2672.9883465151,0
+SER.US,D,20240102,000000,14.068,15.2497,13.6811,14.7327,4171.2539161017,0
+SER.US,D,20240103,000000,14.2438,14.4883,13.3646,13.3646,2221.8652295177,0
+SER.US,D,20240104,000000,13.6811,15.2497,13.3998,13.6811,1192.3230044226,0
+SER.US,D,20240105,000000,13.5404,15.4959,13.5404,14.9015,1094.6261035022,0
+SER.US,D,20240108,000000,14.4197,15.7667,10.9027,13.1887,5760.2217889293,0
+SER.US,D,20240109,000000,13.4349,14.068,13.3646,13.8218,764.3730464037,0
+SER.US,D,20240110,000000,13.3646,13.8921,12.7245,13.3646,453.6252495006,0
+SER.US,D,20240111,000000,13.3963,14.4197,13.3646,14.3845,167.5007110949,0
+SER.US,D,20240112,000000,14.1032,14.4197,13.1887,14.2438,917.543362253,0
+SER.US,D,20240116,000000,13.7163,14.2438,13.3868,13.9625,399.0617009365,0
+SER.US,D,20240117,000000,13.9941,14.4197,13.5791,14.1524,761.5297140137,0
+SER.US,D,20240118,000000,13.4701,14.1524,13.4701,14.1524,1135.1151567358,0
+SER.US,D,20240119,000000,13.5404,14.3494,13.5404,14.068,366.7330116622,0
+SER.US,D,20240122,000000,13.7163,15.1653,13.7163,14.4197,658.2598816089,0
+SER.US,D,20240123,000000,14.2438,14.4197,13.8921,13.8921,591.981803598,0
+SER.US,D,20240124,000000,14.068,14.2438,14.068,14.1383,310.5771969597,0
+SER.US,D,20240125,000000,14.1032,14.4197,14.068,14.068,769.2635781145,0
+SER.US,D,20240126,000000,14.068,15.1583,14.068,14.5252,405.8003987008,0
+SER.US,D,20240129,000000,13.6635,14.7714,13.6635,14.1067,811.7429640211,0
+SER.US,D,20240130,000000,13.7515,14.5252,13.7515,14.068,702.1893670344,0
+SER.US,D,20240131,000000,14.5955,14.7714,14.1735,14.4197,690.8444707983,0
+SER.US,D,20240201,000000,14.4197,14.7714,14.4197,14.7011,1704.0659679748,0
+SER.US,D,20240202,000000,14.5956,14.7714,14.068,14.279,2740.2900241864,0
+SER.US,D,20240205,000000,14.068,14.4162,13.8921,14.2474,1158.8569821923,0
+SER.US,D,20240206,000000,14.3494,14.3494,13.5176,14.0504,459.482514224,0
+SER.US,D,20240207,000000,14.0829,14.3106,12.1336,12.5979,1103.4120005873,0
+SER.US,D,20240208,000000,12.3095,13.2943,12.3095,12.7034,430.3667905504,0
+SER.US,D,20240209,000000,13.2978,14.0328,13.0868,13.6108,507.6769982345,0
+SER.US,D,20240212,000000,14.0645,14.7714,13.0129,13.4701,2897.2704054383,0
+SER.US,D,20240213,000000,13.0129,13.7163,12.6964,12.9777,1546.0904203864,0
+SER.US,D,20240214,000000,13.7163,13.857,13.1008,13.8218,1552.6300848834,0
+SER.US,D,20240215,000000,13.8218,14.068,13.3294,14.068,661.6718804769,0
+SER.US,D,20240216,000000,14.068,14.5217,13.7198,13.7198,1496.4174035331,0
+SER.US,D,20240220,000000,14.4197,14.4197,13.7163,13.9625,137.7310209716,0
+SER.US,D,20240221,000000,13.9977,14.0504,12.837,13.0129,772.3059437718,0
+SER.US,D,20240222,000000,12.9426,13.5897,12.6964,13.0129,1520.2729622852,0
+SER.US,D,20240223,000000,13.0094,13.6108,12.6858,13.0129,631.4472571712,0
+SER.US,D,20240226,000000,13.7163,13.8921,13.0305,13.0305,892.6073371927,0
+SER.US,D,20240227,000000,13.3646,14.6694,13.3294,13.7057,1576.3719103399,0
+SER.US,D,20240228,000000,13.6952,13.6987,12.6612,13.0481,990.5032713804,0
+SER.US,D,20240229,000000,13.0516,14.0328,12.6964,13.3998,1491.043505316,0
+SER.US,D,20240301,000000,13.6635,13.8921,13.0129,13.0129,594.4270694534,0
+SER.US,D,20240304,000000,12.6612,13.9801,12.4853,13.8042,2196.5027045989,0
+SER.US,D,20240305,000000,13.7163,13.9801,13.1536,13.7866,468.581177872,0
+SER.US,D,20240306,000000,13.6424,13.7233,13.0129,13.7163,317.3443280479,0
+SER.US,D,20240307,000000,13.3646,13.7163,12.6612,13.3646,1723.1731616356,0
+SER.US,D,20240308,000000,13.5369,13.7163,12.9215,13.3646,1091.270971282,0
+SER.US,D,20240311,000000,12.5944,13.2978,11.9613,12.2392,2922.7182303288,0
+SER.US,D,20240312,000000,11.9578,16.0868,11.9578,15.9848,10306.283780681,0
+SER.US,D,20240313,000000,16.1782,22.8253,14.7714,14.7714,40032.44248509,0
+SER.US,D,20240314,000000,15.8265,21.0985,15.1231,17.9367,16094.28492706,0
+SER.US,D,20240315,000000,15.0001,22.32,11.5127,22.32,24850,0
+SER.US,D,20240318,000000,21.99,21.99,15.15,16.9022,23467,0
+SER.US,D,20240319,000000,15.4,16.01,13.52,14.53,16037,0
+SER.US,D,20240320,000000,15.9,15.9,12.585,13.01,21150,0
+SER.US,D,20240321,000000,13,14,13,13.29,8499,0
+SER.US,D,20240322,000000,13.54,13.8996,13.03,13.03,2982,0
+SER.US,D,20240325,000000,12.528,13.37,12.1738,12.6,4414,0
+SER.US,D,20240326,000000,12.59,12.59,11.1,11.1,3753,0
+SER.US,D,20240327,000000,12.09,19.93,12.0101,14.8715,57900,0
+SER.US,D,20240328,000000,13.49,14.5,12.98,13.46,10100,0
+SER.US,D,20240401,000000,13.55,14.12,11.01,11.828,5600,0
+SER.US,D,20240402,000000,11.74,11.74,11,11.15,5534,0
+SER.US,D,20240403,000000,11.23,11.6,10.7707,11.56,2852,0
+SER.US,D,20240404,000000,11.09,11.0901,10.1,10.5,5222,0
+SER.US,D,20240405,000000,10.5,10.75,10.5,10.75,3981,0
+SER.US,D,20240408,000000,11.5,11.5,11.14,11.14,1110,0
+SER.US,D,20240410,000000,10.2277,11.24,9.85,11.24,1955,0
+SER.US,D,20240411,000000,11.13,11.13,11.13,11.13,406,0
+SER.US,D,20240415,000000,11.01,11.01,11.01,11.01,923,0
+SER.US,D,20240416,000000,11.05,11.6944,11,11.6944,3137,0
+SER.US,D,20240417,000000,12.22,12.815,11.61,12.1,3454,0
+SER.US,D,20240418,000000,12,12.11,10.9334,10.9334,6707,0
+SER.US,D,20240419,000000,11,11,10.6,10.6434,4689,0
+SER.US,D,20240422,000000,10.5,10.5,9.81,9.81,1923,0
+SER.US,D,20240423,000000,9.71,10,9.71,10,1167,0
+SER.US,D,20240425,000000,9.625,9.625,9,9.1907,1710,0
+SER.US,D,20240429,000000,8.555,8.9,8.555,8.8999,1473,0
+SER.US,D,20240503,000000,8.5,8.5125,8.1,8.3,2266,0
+SER.US,D,20240506,000000,8.2,8.46,8.2,8.46,1146,0
+SER.US,D,20240507,000000,8.7376,9.3899,8.7376,9.3899,1323,0
+SER.US,D,20240508,000000,9.12,9.12,9.12,9.12,850,0
+SER.US,D,20240509,000000,9.12,9.14,8.2645,8.8,15204,0
+SER.US,D,20240510,000000,8.1225,8.69,8.1225,8.14,2304,0
+SER.US,D,20240513,000000,8,8.48,8,8.31,20679,0
+SER.US,D,20240514,000000,8.2,9.24,8.0568,9.235,28904,0
+SER.US,D,20240515,000000,8.6621,9.29,8.6621,8.83,23711,0
+SER.US,D,20240516,000000,8.75,9.06,7.86,8.03,23538,0
+SER.US,D,20240517,000000,8.58,8.6999,8.015,8.5,5716,0
+SER.US,D,20240520,000000,9,11.7666,8.8593,10,66462,0
+SER.US,D,20240521,000000,10.01,10.579,9.5,9.88,26861,0
+SER.US,D,20240522,000000,9.32,9.32,9.3,9.3,910,0
+SER.US,D,20240523,000000,10.49,13.01,9.5,9.5,52448,0
+SER.US,D,20240524,000000,9.86,10.7,9.84,9.84,33436,0
+SER.US,D,20240528,000000,10.23,10.23,9.5,9.59,13301,0
+SER.US,D,20240529,000000,9.6672,10.2,9.5,9.5,8608,0
+SER.US,D,20240530,000000,9.77,9.83,9.35,9.5,8993,0
+SER.US,D,20240531,000000,9.6845,9.94,9,9.41,26013,0
+SER.US,D,20240603,000000,9.02,9.81,9.02,9.755,10150,0
+SER.US,D,20240604,000000,9.76,9.98,9.06,9.35,7589,0
+SER.US,D,20240605,000000,9.22,9.94,9.09,9.09,5099,0
+SER.US,D,20240606,000000,9.37,9.75,9.32,9.75,6402,0
+SER.US,D,20240607,000000,9.98,10.89,9.66,10,2742,0
+SER.US,D,20240610,000000,10.52,10.52,9.579,9.61,13114,0
+SER.US,D,20240611,000000,9.61,11.75,9.61,10.09,13908,0
+SER.US,D,20240612,000000,10.27,11.3299,9.81,10.05,30012,0
+SER.US,D,20240613,000000,10.02,10.87,9.55,9.65,22688,0
+SER.US,D,20240614,000000,9.81,11.35,9.81,11.01,16053,0
+SER.US,D,20240617,000000,10.89,12.8,10.8,12.8,19855,0
+SER.US,D,20240618,000000,12.1,14.57,11.52,11.6,25311,0
+SER.US,D,20240620,000000,11.84,12.69,10.55,10.55,27055,0
+SER.US,D,20240621,000000,11.31,11.31,8.03,8.24,131083,0
+SER.US,D,20240624,000000,8.8,9.88,8.8,9.4,27594,0
+SER.US,D,20240625,000000,9.59,9.59,8.41,8.41,12759,0
+SER.US,D,20240626,000000,8.61,9.38,8.21,8.75,35415,0
+SER.US,D,20240627,000000,8.99,8.99,8.38,8.56,10047,0
+SER.US,D,20240628,000000,8.66,9.64,8.37,9.58,23355,0
+SER.US,D,20240701,000000,9.45,9.45,8.68,8.68,14548,0
+SER.US,D,20240702,000000,8.69,9.05,8,8,35134,0
+SER.US,D,20240703,000000,8,8.39,7.53,7.53,7047,0
+SER.US,D,20240705,000000,7.96,7.96,7.17,7.17,19548,0
+SER.US,D,20240708,000000,7.3,7.72,6.86,6.94,14875,0
+SER.US,D,20240709,000000,6.9,7.21,5.9262,6.92,35918,0
+SER.US,D,20240710,000000,6.89,7.99,6.6154,7.82,33209,0
+SER.US,D,20240711,000000,7.95,8.43,7.39,7.39,21381,0
+SER.US,D,20240712,000000,7.5,9.7485,7.5,8.93,34187,0
+SER.US,D,20240715,000000,9.13,9.675,8.5501,9.5,8313,0
+SER.US,D,20240716,000000,9.4,10.647,8.86,9.9,19644,0
+SER.US,D,20240717,000000,9.61,10.8,9.3793,10.8,22144,0
+SER.US,D,20240718,000000,10.56,11.305,8.84,8.84,29757,0
+SER.US,D,20240719,000000,9.46,10.29,9.2205,9.71,22402,0
+SER.US,D,20240722,000000,9.67,10.62,9.31,9.34,24776,0
+SER.US,D,20240723,000000,9.68,9.85,9.44,9.49,7912,0
+SER.US,D,20240724,000000,9.48,9.75,9.04,9.15,6999,0
+SER.US,D,20240725,000000,9.51,11,9.1,10,21319,0
+SER.US,D,20240726,000000,10.4951,10.8999,9.77,10.56,12255,0
+SER.US,D,20240729,000000,10.71,11.565,10.55,10.69,17823,0
+SER.US,D,20240730,000000,10.3067,10.7754,8.81,9.105,45297,0
+SER.US,D,20240731,000000,9.36,9.89,9.11,9.12,17318,0
+SER.US,D,20240801,000000,9.04,9.315,8.59,8.59,35765,0
+SER.US,D,20240802,000000,8.207,11.14,7.9324,9.0983,22750,0
+SER.US,D,20240805,000000,8.19,8.19,7.2001,8.05,6317,0
+SER.US,D,20240806,000000,8.35,8.55,8.1195,8.1567,5324,0
+SER.US,D,20240807,000000,8.7885,8.7939,7.7296,7.7296,5614,0
+SER.US,D,20240808,000000,7.6,8,7.485,7.5295,14886,0
+SER.US,D,20240809,000000,7.34,7.755,6.88,7.14,25728,0
+SER.US,D,20240812,000000,6.81,7.1,6.4168,6.4168,6548,0
+SER.US,D,20240813,000000,7,7.1205,6.61,6.95,19891,0
+SER.US,D,20240814,000000,6.95,7.35,6.765,6.84,25820,0
+SER.US,D,20240815,000000,6.94,6.94,6.48,6.66,27842,0
+SER.US,D,20240816,000000,7.12,8.02,7,7.14,16551,0
+SER.US,D,20240819,000000,7.24,8.57,7.18,8.09,30011,0
+SER.US,D,20240820,000000,8.49,8.96,7.875,8.25,14599,0
+SER.US,D,20240821,000000,8.02,8.5,7.6301,8.195,17463,0
+SER.US,D,20240822,000000,8.24,8.6563,8.1501,8.1501,8217,0
+SER.US,D,20240823,000000,8.75,8.75,8.08,8.41,19922,0
+SER.US,D,20240826,000000,8.17,8.28,7.75,8,15137,0
+SER.US,D,20240827,000000,8.14,8.4,8.14,8.314,10899,0
+SER.US,D,20240828,000000,8.25,8.255,7.8129,7.85,3335,0
+SER.US,D,20240829,000000,8.22,8.2399,8,8,931,0
+SER.US,D,20240830,000000,7.7609,7.98,7.51,7.98,3785,0
+SER.US,D,20240903,000000,7.61,7.89,7.59,7.89,4417,0
+SER.US,D,20240904,000000,8.1,8.19,7.7815,7.95,2947,0
+SER.US,D,20240905,000000,7.96,8,7.96,7.9721,1185,0
+SER.US,D,20240909,000000,7.7,7.9399,7.11,7.4,3898,0
+SER.US,D,20240910,000000,7.05,7.3,6.85,6.85,21888,0
+SER.US,D,20240911,000000,6.85,6.85,6.75,6.75,1749,0
+SER.US,D,20240912,000000,6.75,6.75,6.12,6.1785,13848,0
+SER.US,D,20240913,000000,6.25,6.5,6.1194,6.44,3741,0
+SER.US,D,20240916,000000,6.9,7,6.34,6.34,8205,0
+SER.US,D,20240917,000000,6.34,6.34,6.06,6.06,1849,0
+SER.US,D,20240918,000000,6.11,6.49,6.01,6.01,9411,0
+SER.US,D,20240919,000000,6.25,6.25,5.96,5.96,27529,0
+SER.US,D,20240920,000000,6.03,6.8677,5.85,6.62,29684,0
+SER.US,D,20240923,000000,6.95,10.28,6.95,8.63,177015,0
+SER.US,D,20240924,000000,8.67,9.0461,7.5,7.5,25938,0
+SER.US,D,20240925,000000,8.25,8.25,7.49,7.49,21616,0
+SER.US,D,20240926,000000,8.12,8.49,7.44,7.44,13906,0
+SER.US,D,20240927,000000,7.27,7.5,6.71,6.71,19985,0
+SER.US,D,20240930,000000,6.81,7,6.69,6.69,6397,0
+SER.US,D,20241001,000000,6.02,7.18,6.02,7.15,13321,0
+SER.US,D,20241002,000000,6.92,7.49,6.6217,6.89,12493,0
+SER.US,D,20241003,000000,6.8,6.837543,6.51,6.51,7592,0
+SER.US,D,20241004,000000,6.68,7.49,6.68,6.8,9912,0
+SER.US,D,20241007,000000,6.7842,6.95,6.53,6.93,7991,0
+SER.US,D,20241008,000000,7.2,7.28,6.98,6.98,3313,0
+SER.US,D,20241009,000000,6.68,6.76,6.5531,6.76,1316,0
+SER.US,D,20241010,000000,6.775,6.85,6.705,6.77,5558,0
+SER.US,D,20241011,000000,6.95,6.9999,6.9,6.9,1129,0
+SER.US,D,20241014,000000,6.89,7.43,6.76,6.76,27442,0
+SER.US,D,20241015,000000,7.25,7.39,7.01,7.39,9514,0
+SER.US,D,20241016,000000,7.49,8.14,7.4,7.56,20040,0
+SER.US,D,20241017,000000,7.56,7.99,7.31,7.708,18690,0
+SER.US,D,20241018,000000,7.4,7.94,7.4,7.94,9940,0
+SER.US,D,20241021,000000,7.85,8.05,7.51,7.51,9464,0
+SER.US,D,20241022,000000,7.5301,7.7,7.5,7.65,2276,0
+SER.US,D,20241023,000000,7.32,7.6,7.32,7.45,14074,0
+SER.US,D,20241024,000000,7.97,7.97,7,7,18017,0
+SER.US,D,20241025,000000,7.62,7.71,6.3849,6.877241,14200,0
+SER.US,D,20241028,000000,7.07,7.32,6.8168,7.1,27036,0
+SER.US,D,20241029,000000,7.5,7.75,6.97,6.97,14238,0
+SER.US,D,20241030,000000,7.125,7.15,6.76,6.76,13112,0
+SER.US,D,20241031,000000,6.75,7.08,6.46,6.82,22936,0
+SER.US,D,20241101,000000,7.02,7.03,6.51,6.8707,5857,0
+SER.US,D,20241104,000000,7.1,7.1,6.16,6.415,26487,0
+SER.US,D,20241105,000000,6.45,6.77,6.03,6.11,7962,0
+SER.US,D,20241106,000000,6.04,6.4218,5.03,5.3,40212,0
+SER.US,D,20241107,000000,5.21,5.59,4.5,4.525,27129,0
+SER.US,D,20241108,000000,4.7672,5.12,3.81,4.36,43964,0
+SER.US,D,20241111,000000,4.6799,5.49,4.6799,5.27,18731,0
+SER.US,D,20241112,000000,5.5,5.5,5.1231,5.19,5039,0
+SER.US,D,20241113,000000,5.43,5.7605,5,5,13734,0
+SER.US,D,20241114,000000,5.79,5.79,5,5,15570,0
+SER.US,D,20241115,000000,5.0001,5.1572,4.557,4.83,7507,0
+SER.US,D,20241118,000000,4.92,5.18,4.84,5,13143,0
+SER.US,D,20241119,000000,5.106,5.45,5,5,10517,0
+SER.US,D,20241120,000000,5,5.49,4.79,5.26,25435,0
+SER.US,D,20241121,000000,5.64,5.65,4.9,4.9,20794,0
+SER.US,D,20241122,000000,4.96,5.1787,4.81,5.05,12923,0
+SER.US,D,20241125,000000,4.73,4.935,4.71,4.75,10991,0
+SER.US,D,20241126,000000,4.7324,4.99,4.5408,4.55,7510,0
+SER.US,D,20241129,000000,4.8,5.25,4.8,5.25,6640,0
+SER.US,D,20241202,000000,5.4,5.4,4.75,4.75,188579,0
+SER.US,D,20241203,000000,5.41,5.94,4.55,5.66,169412,0
+SER.US,D,20241204,000000,5.55,6.24,5.0406,5.75,48512,0
+SER.US,D,20241205,000000,5.9683,5.9772,5.5526,5.835,18535,0
+SER.US,D,20241206,000000,5.83,5.885,5.23,5.51,14395,0
+SER.US,D,20241209,000000,5.55,5.61,5.23,5.25,6577,0
+SER.US,D,20241210,000000,5.305,5.3594,4.93,5.2401,17917,0
+SER.US,D,20241211,000000,5.055,5.25,4.76,4.76,13516,0
+SER.US,D,20241212,000000,5,5.07,4.7,4.7,19774,0
+SER.US,D,20241213,000000,4.6276,4.95,4.3,4.51,13902,0
+SER.US,D,20241216,000000,4.56,4.65,4.15,4.15,26955,0
+SER.US,D,20241217,000000,4.3245,5,4.3238,4.79,42736,0
+SER.US,D,20241218,000000,4.8,6.49,4.51,6.13,149935,0
+SER.US,D,20241219,000000,6.4894,6.889999,5.343,5.5343,44497,0
+SER.US,D,20241220,000000,5.6,6,5.6,6,22821,0
+SER.US,D,20241223,000000,6.05,6.28,5.32,5.4,25073,0
+SER.US,D,20241224,000000,5.4334,5.83,5.2,5.23,11918,0
+SER.US,D,20241226,000000,5.24,5.99,4.8,5.28,31909,0
+SER.US,D,20241227,000000,6.19,6.36,5.18,5.64,65127,0
+SER.US,D,20241230,000000,5.55,5.55,5.01,5.01,7692,0
+SER.US,D,20241231,000000,4.97,5.11,4.78,5.01,14734,0
+SER.US,D,20250102,000000,4.81,5.17,4.81,5.1,19488,0
+SER.US,D,20250103,000000,5.01,5.22,5.01,5.1774,15714,0
+SER.US,D,20250106,000000,5.225,5.35,4.72,4.72,24474,0
+SER.US,D,20250107,000000,4.72,4.86,4.6,4.79,16843,0
+SER.US,D,20250108,000000,4.8415,5.1025,4.62,4.62,11951,0
+SER.US,D,20250110,000000,4.76,4.8997,4.685,4.76,10751,0
+SER.US,D,20250113,000000,4.745,4.8,4.7,4.71,6369,0
+SER.US,D,20250114,000000,4.6,5.24,4.6,4.9,51421,0
+SER.US,D,20250115,000000,5.28,5.4,4.73,4.81,48264,0
+SER.US,D,20250116,000000,5.22,5.33,4.7,4.75,16666,0
+SER.US,D,20250117,000000,4.925,5.3197,4.7456,4.81,41484,0
+SER.US,D,20250121,000000,5,5.19,4.7,4.92,40606,0
+SER.US,D,20250122,000000,4.956,4.99,4.75,4.76,13156,0
+SER.US,D,20250123,000000,4.76,4.9599,4.7,4.7,10611,0
+SER.US,D,20250124,000000,4.7,4.8,4.7,4.7,6353,0
+SER.US,D,20250127,000000,4.77,4.875,4.7,4.7,5782,0
+SER.US,D,20250128,000000,4.715,4.8686,4.7,4.77,11631,0
+SER.US,D,20250129,000000,4.8103,4.8103,4.63,4.63,8628,0
+SER.US,D,20250130,000000,4.6373,4.92,4.6,4.6,7365,0
+SER.US,D,20250131,000000,4.845,4.908138,4.7,4.7,2290,0
+SER.US,D,20250203,000000,4.76,4.94,4.76,4.91,23442,0
+SER.US,D,20250204,000000,4.875,5,4.62,4.62,16485,0
+SER.US,D,20250205,000000,4.7554,4.7554,4.6,4.6,2613,0
+SER.US,D,20250206,000000,4.6,4.678,4.55,4.6,7805,0
+SER.US,D,20250207,000000,4.68,4.68,4.51,4.51,3780,0
+SER.US,D,20250210,000000,4.6,4.75,4.6,4.6,3887,0
+SER.US,D,20250211,000000,4.55,4.5545,4.5,4.5545,2853,0
+SER.US,D,20250212,000000,4.6,4.635,4.6,4.6,7163,0
+SER.US,D,20250213,000000,4.6768,4.6768,4.6,4.66,2556,0
+SER.US,D,20250214,000000,4.69,5.6409,4.6,5.09,63357,0
+SER.US,D,20250218,000000,5.3492,5.3492,4.8479,4.85,11990,0
+SER.US,D,20250219,000000,5.02,5.07,4.8,4.8,11499,0
+SER.US,D,20250220,000000,4.89,4.89,4.89,4.89,962,0
+SER.US,D,20250221,000000,5,5,4.73,4.73,6511,0
+SER.US,D,20250224,000000,4.8,4.8,4.68,4.68,2273,0
+SER.US,D,20250225,000000,4.78,4.89,4.65,4.66,4576,0
+SER.US,D,20250226,000000,4.77,4.8643,4.64,4.64,5163,0
+SER.US,D,20250227,000000,4.64,4.745,4.64,4.74,3266,0
+SER.US,D,20250228,000000,4.75,4.98,4.75,4.98,18656,0
+SER.US,D,20250303,000000,4.9673,4.9673,4.9673,4.9673,720,0
+SER.US,D,20250304,000000,4.6554,4.895,4.6554,4.76,6286,0
+SER.US,D,20250305,000000,4.76,4.76,4.6601,4.69,7471,0
+SER.US,D,20250306,000000,4.7,4.83,4.7,4.7,3563,0
+SER.US,D,20250307,000000,4.8,4.936,4.8,4.8,6064,0
+SER.US,D,20250310,000000,4.8035,4.9543,4.78,4.78,8837,0
+SER.US,D,20250311,000000,4.75,4.75,4.64,4.64,10065,0
+SER.US,D,20250312,000000,4.67,4.87,4.3,4.37,19264,0
+SER.US,D,20250313,000000,4.49,4.5,4.1,4.11,7434,0
+SER.US,D,20250314,000000,4.25,4.327,4.16,4.17,6324,0
+SER.US,D,20250317,000000,4.25,4.395,4.15,4.395,2278,0
+SER.US,D,20250318,000000,4.32,4.47,4.32,4.44,1368,0
+SER.US,D,20250319,000000,4.4,4.5,4.19,4.43,10252,0
+SER.US,D,20250320,000000,4.43,4.56,4.4,4.54,2964,0
+SER.US,D,20250321,000000,4.385,4.8,4.385,4.8,15687,0
+SER.US,D,20250324,000000,4.72,4.84,4.61,4.84,4257,0
+SER.US,D,20250325,000000,4.8,4.8,4.3728,4.62,14543,0
+SER.US,D,20250326,000000,4.7234,4.85,4.51,4.85,6490,0
+SER.US,D,20250327,000000,4.75,4.75,4.75,4.75,414,0
+SER.US,D,20250328,000000,4.8,5.7499,4.6,5.29,60406,0
+SER.US,D,20250331,000000,5.46,5.82,4.9456,5.67,20933,0
+SER.US,D,20250401,000000,5.67,5.75,5,5.34,15288,0
+SER.US,D,20250402,000000,5.15,5.6739,5,5.39,37579,0
+SER.US,D,20250403,000000,5.38,5.49,5.195,5.49,5934,0
+SER.US,D,20250404,000000,5.18,5.25,5.18,5.25,1577,0
+SER.US,D,20250407,000000,5.24,5.24,5.1,5.18,3147,0
+SER.US,D,20250408,000000,5.3873,5.3873,5.2,5.29,2348,0
+SER.US,D,20250409,000000,5.2,5.2,4.6997,5.04,33419,0
+SER.US,D,20250410,000000,4.8856,4.89,4.8,4.8,8287,0
+SER.US,D,20250411,000000,4.63,5,4.6,4.99,44147,0
+SER.US,D,20250414,000000,4.905,5.4846,4.85,5.318,9070,0
+SER.US,D,20250415,000000,5.36,5.46,5.1,5.1,2993,0
+SER.US,D,20250416,000000,5.18,5.3778,4.9752,5.25,5826,0
+SER.US,D,20250421,000000,4.871,5.4,4.75,5.27,8704,0
+SER.US,D,20250422,000000,5.09,5.9369,5.09,5.5,15512,0
+SER.US,D,20250423,000000,5.49,5.8677,5.35,5.78,6087,0
+SER.US,D,20250424,000000,6,6.2899,5.65,6.09,57730,0
+SER.US,D,20250425,000000,6.025,6.025,5.44,5.85,10885,0
+SER.US,D,20250428,000000,5.97,5.97,5.7,5.7,1312,0
+SER.US,D,20250429,000000,5.78,5.78,5.78,5.78,424,0
+SER.US,D,20250430,000000,5.6,6.61,5.6,6.31,18705,0
+SER.US,D,20250501,000000,6.2,6.21,5.31,5.31,9457,0
+SER.US,D,20250502,000000,5.6199,5.8,5.12,5.7873,4247,0
+SER.US,D,20250505,000000,5.71,5.8,5.5289,5.67,1188,0
+SER.US,D,20250506,000000,5.66,5.8,5.66,5.8,1033,0
+SER.US,D,20250507,000000,5.638,5.8,5.638,5.75,1383,0
+SER.US,D,20250508,000000,5.271,5.792,5.271,5.7453,1284,0
+SER.US,D,20250509,000000,5.7666,5.95,5.2881,5.63,3060,0
+SER.US,D,20250512,000000,6.0547,6.0547,5.61,5.64,3099,0
+SER.US,D,20250513,000000,5.84,5.84,5.635,5.8399,1555,0
+SER.US,D,20250514,000000,5.55,5.7799,5.5,5.61,1507,0
+SER.US,D,20250515,000000,5.65,5.895,5.63,5.64,3172,0
+SER.US,D,20250516,000000,6.08,6.1,5.6178,5.67,14007,0
+SER.US,D,20250519,000000,5.7316,6.009,5.43,5.43,4107,0
+SER.US,D,20250520,000000,5.95,6.04,5.7101,5.7101,1509,0
+SER.US,D,20250521,000000,5.71,5.8499,5.01,5.41,25458,0
+SER.US,D,20250522,000000,5.7,5.9275,5.7,5.89,7906,0
+SER.US,D,20250523,000000,5.87,5.9999,5.7,5.85,80752,0
+SER.US,D,20250527,000000,5.9753,5.9753,5.7,5.9,17175,0
+SER.US,D,20250528,000000,5.9725,5.9725,5.7,5.7357,788,0
+SER.US,D,20250529,000000,5.75,5.75,5.75,5.75,1416,0
+SER.US,D,20250530,000000,5.98,6,5.75,6,12136,0
+SER.US,D,20250602,000000,5.9899,6.09,5.85,5.9,25690,0
+SER.US,D,20250603,000000,5.9052,6,5.75,5.895,2552,0
+SER.US,D,20250604,000000,5.9,5.93,5.9,5.9198,948,0
+SER.US,D,20250605,000000,5.9,5.9988,5.8,5.95,2343,0
+SER.US,D,20250606,000000,6.1,6.1,5.8,5.95,28570,0
+SER.US,D,20250609,000000,5.92,6.15,5.787,6.12,5190,0
+SER.US,D,20250610,000000,6.05,6.2,5.89,5.89,35974,0
+SER.US,D,20250611,000000,6.205,6.49,5.78,6.18,74050,0
+SER.US,D,20250612,000000,6.1896,6.37,5.85,5.925,8014,0
+SER.US,D,20250613,000000,6.15,6.15,5.772,6,14002,0
+SER.US,D,20250616,000000,5.9837,5.9837,5.76,5.76,2185,0
+SER.US,D,20250617,000000,5.75,6.1499,5.75,5.84,5582,0
+SER.US,D,20250618,000000,6.3,6.3,5.75,5.75,20690,0
+SER.US,D,20250620,000000,5.75,5.87,5.38,5.38,9198,0
+SER.US,D,20250623,000000,5.295,6.21,5.1988,5.7,16139,0
+SER.US,D,20250624,000000,5.9803,6.08,5.68,5.68,4450,0
+SER.US,D,20250625,000000,6.04,6.04,5.7,5.92,3216,0
+SER.US,D,20250626,000000,6,6.15,5.875,6.13,5203,0
+SER.US,D,20250627,000000,5.8872,6.29,5.7174,6.17,15708,0
+SER.US,D,20250630,000000,5.975,6.24,5.5001,6.16,50517,0
+SER.US,D,20250701,000000,6.1,6.1,5.775,6.02,27384,0
+SER.US,D,20250702,000000,6.36,6.36,6.02,6.14,2527,0
+SER.US,D,20250703,000000,5.894,6.13,5.894,5.94,1152,0
+SER.US,D,20250707,000000,5.94,5.94,5.54,5.55,9023,0
+SER.US,D,20250708,000000,5.5001,5.51,5.2692,5.28,3129,0
+SER.US,D,20250709,000000,5.28,5.99,5.28,5.7,5683,0
+SER.US,D,20250710,000000,5.896,5.896,5.896,5.896,507,0
+SER.US,D,20250711,000000,5.835,6.15,5.55,5.91,2745,0
+SER.US,D,20250714,000000,5.715,5.93,4.93,5.1508,188307,0
+SER.US,D,20250715,000000,5.65,5.8399,5.197,5.3,70287,0
+SER.US,D,20250716,000000,5.1463,5.565,5.11,5.15,35299,0
+SER.US,D,20250717,000000,5.31,5.622,5.31,5.31,14589,0
+SER.US,D,20250718,000000,5.31,5.5702,5.31,5.36,1182,0
+SER.US,D,20250721,000000,5.35,5.45,5.31,5.35,12583,0
+SER.US,D,20250722,000000,5.5,5.66,5.31,5.51,30358,0
+SER.US,D,20250723,000000,5.495,5.67,5.495,5.53,2172,0
+SER.US,D,20250724,000000,5.52,5.65,5.4,5.4,4054,0
+SER.US,D,20250725,000000,5.4,5.5386,5.4,5.4,1792,0
+SER.US,D,20250728,000000,5.95,6,5.5,5.715,89564,0
+SER.US,D,20250729,000000,6.49,6.5,5.92,5.965,144969,0
+SER.US,D,20250730,000000,5.99,6.0799,5.45,5.45,66512,0
+SER.US,D,20250731,000000,5.4,5.6999,5.28,5.54,31919,0
+SER.US,D,20250801,000000,5.4255,5.5177,5.21,5.29,10658,0
+SER.US,D,20250804,000000,5.1401,5.35,5.13,5.1321,21411,0
+SER.US,D,20250805,000000,5.1,5.1888,5.0201,5.15,12883,0
+SER.US,D,20250806,000000,5.07,5.5199,5.0443,5.26,9811,0
+SER.US,D,20250807,000000,5.175,5.54,5.1671,5.45,11414,0
+SER.US,D,20250808,000000,5.442,5.53,5.2214,5.51,12379,0
+SER.US,D,20250811,000000,5.199,5.45,5.1,5.1,3423,0
+SER.US,D,20250812,000000,5.275,5.6296,5.1,5.46,21782,0
+SER.US,D,20250813,000000,5.49,5.61,5.25,5.365,6725,0
+SER.US,D,20250814,000000,5.46,5.55,5.33,5.5,3645,0
+SER.US,D,20250815,000000,5.05,5.5465,4.95,5.3999,15968,0
+SER.US,D,20250818,000000,5.3312,5.4,5.225,5.225,4151,0
+SER.US,D,20250819,000000,5.13,5.25,5.01,5.01,3106,0
+SER.US,D,20250820,000000,5.01,5.25,5.01,5.2,6924,0
+SER.US,D,20250821,000000,5.5,5.69,5.0601,5.5,37043,0
+SER.US,D,20250822,000000,5.51,5.755,5.4222,5.65,24875,0
+SER.US,D,20250825,000000,5.65,5.69,5.56,5.64,1870759,0
+SER.US,D,20250826,000000,6.95,7.92,4.82,5.49,3825426,0
+SER.US,D,20250827,000000,5.35,5.35,4.71,4.99,209976,0
+SER.US,D,20250828,000000,4.9854,5.2599,4.9112,5.13,98843,0
+SER.US,D,20250829,000000,5.19,5.49,5.02,5.32,164485,0
+SER.US,D,20250902,000000,5.3081,5.31,5.0785,5.31,80607,0
+SER.US,D,20250903,000000,5.2,5.2999,5,5.29,92865,0
+SER.US,D,20250904,000000,5.2,5.3,5.0317,5.28,21891,0
+SER.US,D,20250905,000000,5.3443,5.3443,5.08,5.09,27440,0
+SER.US,D,20250908,000000,5.1485,5.18,4.902,5.18,62131,0
+SER.US,D,20250909,000000,5.0679,5.36,5.01,5.36,115101,0
+SER.US,D,20250910,000000,5.22,5.368,5.01,5.02,71935,0
+SER.US,D,20250911,000000,5.13,5.24,5.03,5.1,15346,0
+SER.US,D,20250912,000000,5.1,5.2488,5.02,5.19,12638,0
+SER.US,D,20250915,000000,5.1106,5.19,5.01,5.07,12324,0
+SER.US,D,20250916,000000,5.0632,5.08,4.91,5.025,11578,0
+SER.US,D,20250917,000000,4.94,5,4.72,4.72,28661,0
+SER.US,D,20250918,000000,4.7001,4.78,4.51,4.51,35176,0
+SER.US,D,20250919,000000,4.51,5.03,4.5,5.03,43164,0
+SER.US,D,20250922,000000,4.76,5.19,4.76,5.09,32060,0
+SER.US,D,20250923,000000,5.2,5.3,5.01,5.01,23278,0
+SER.US,D,20250924,000000,4.93,5.05,4.92,4.94,10184,0
+SER.US,D,20250925,000000,4.95,5.0414,4.95,4.98,1949,0
+SER.US,D,20250926,000000,4.96,5.0699,4.95,4.97,10295,0
+SER.US,D,20250929,000000,4.98,5,4.89,4.89,11712,0
+SER.US,D,20250930,000000,4.88,5.36,4.88,5.36,65766,0
+SER.US,D,20251001,000000,5.34,5.34,5.11,5.25,7902,0
+SER.US,D,20251002,000000,5.18,5.25,5.08,5.25,4947,0
+SER.US,D,20251003,000000,5.24,5.49,5.15,5.235,18516,0
+SER.US,D,20251006,000000,5.1302,5.3,5.09,5.19,28007,0
+SER.US,D,20251007,000000,5.32,5.43,5.28,5.4,65089,0
+SER.US,D,20251008,000000,5.7,5.83,5.4463,5.63,262061,0
+SER.US,D,20251009,000000,5.7081,5.7114,5.39,5.58,59113,0
+SER.US,D,20251010,000000,5.45,5.6,5.31,5.31,31749,0
+SER.US,D,20251013,000000,5.26,5.26,5.01,5.01,35852,0
+SER.US,D,20251014,000000,5.02,5.15,4.8801,5.15,19839,0
+SER.US,D,20251015,000000,5.15,5.23,5.0135,5.15,13491,0
+SER.US,D,20251016,000000,5.0987,5.0987,4.88,4.89,19609,0
+SER.US,D,20251017,000000,4.86,4.8785,4.7601,4.808,18397,0
+SER.US,D,20251020,000000,4.9,5.01,4.84,4.84,67322,0
+SER.US,D,20251021,000000,4.85,4.997,4.7,4.9,42828,0
+SER.US,D,20251022,000000,4.9113,5.2,4.7593,5.17,50757,0
+SER.US,D,20251023,000000,5.17,5.29,5.1,5.165,15044,0
+SER.US,D,20251024,000000,5.288,5.29,5.19,5.26,36295,0
+SER.US,D,20251027,000000,5.25,5.25,5.07,5.07,28321,0
+SER.US,D,20251028,000000,4.9415,5.09,4.94,5.09,11394,0
+SER.US,D,20251029,000000,5.02,5.06,4.71,4.71,10427,0
+SER.US,D,20251030,000000,4.7,4.9768,4.6,4.79,19380,0
+SER.US,D,20251031,000000,4.79,5,4.67,5,29535,0
+SER.US,D,20251103,000000,4.718,4.99,4.61,4.68,20326,0
+SER.US,D,20251104,000000,4.712,4.74,4.327,4.327,66927,0
+SER.US,D,20251105,000000,4.35,4.36,4.15,4.33,27806,0
+SER.US,D,20251106,000000,4.32,4.32,4.05,4.12,12899,0
+SER.US,D,20251107,000000,4.17,4.17,3.7007,3.91,47044,0
+SER.US,D,20251110,000000,3.9,4.448,3.79,3.99,24995,0
+SER.US,D,20251111,000000,4.31,4.31,3.9,4.08,1636,0
+SER.US,D,20251112,000000,4.13,4.13,3.8609,4.02,16668,0
+SER.US,D,20251113,000000,4.0535,4.18,3.92,3.92,16630,0
+SER.US,D,20251114,000000,3.94,4.09,3.847,4.09,16168,0
+SER.US,D,20251117,000000,3.995,3.995,3.81,3.817,14414,0
+SER.US,D,20251118,000000,3.8387,3.8387,3.7125,3.76,8184,0
+SER.US,D,20251119,000000,3.92,4.0263,3.8,3.864,25589,0
+SER.US,D,20251120,000000,3.9,4.12,3.73,3.76,9233,0
+SER.US,D,20251121,000000,3.85,4,3.7781,3.99,7463,0
+SER.US,D,20251124,000000,3.91,4,3.68,3.75,11261,0
+SER.US,D,20251125,000000,3.79,4.12,3.79,3.91,16229,0
+SER.US,D,20251126,000000,4.13,4.13,3.91,3.91,12614,0
+SER.US,D,20251128,000000,3.9506,4.26,3.91,4.26,17655,0
+SER.US,D,20251201,000000,3.9,4.1999,3.9,3.9,16198,0
+SER.US,D,20251202,000000,3.9112,3.99,3.81,3.81,7580,0
+SER.US,D,20251203,000000,3.7,3.79,3.47,3.48,53173,0
+SER.US,D,20251204,000000,3.48,3.55,3.32,3.47,9359,0
+SER.US,D,20251205,000000,3.48,3.53,3.23,3.25,24698,0
+SER.US,D,20251208,000000,3.25,3.46,3.2,3.32,10912,0
+SER.US,D,20251209,000000,3.2,3.38,3.15,3.31,12654,0
+SER.US,D,20251210,000000,3.28,3.35,3.21,3.21,2862,0
+SER.US,D,20251211,000000,3.34,3.34,3.14,3.14,12186,0
+SER.US,D,20251212,000000,3.24,3.29,3.119,3.12,13114,0
+SER.US,D,20251215,000000,3.145,3.145,2.95,2.99,7868,0
+SER.US,D,20251216,000000,2.9501,3.03,2.9,2.92,13424,0
+SER.US,D,20251217,000000,2.95,2.99,2.84,2.94,6376,0
+SER.US,D,20251218,000000,2.9,2.9,2.657,2.657,14205,0
+SER.US,D,20251219,000000,2.79,2.89,2.59,2.75,16075,0
+SER.US,D,20251222,000000,2.6601,2.75,2.46,2.6499,42780,0
+SER.US,D,20251223,000000,2.5,2.63,2.5,2.52,16029,0
+SER.US,D,20251224,000000,2.52,2.54,2.38,2.44,6767,0
+SER.US,D,20251226,000000,2.4,2.66,2.37,2.66,17633,0
+SER.US,D,20251229,000000,2.75,2.75,2.22,2.3,31282,0
+SER.US,D,20251230,000000,2.26,2.32,1.9001,2.011,136551,0
+SER.US,D,20251231,000000,2.04,2.0598,1.7101,1.913,46512,0
+SER.US,D,20260102,000000,1.96,2.15,1.9201,2.078,15757,0
+SER.US,D,20260105,000000,2.03,2.2101,2.02,2.08,53496,0
+SER.US,D,20260106,000000,2.1735,2.1798,2.07,2.08,34927,0
+SER.US,D,20260107,000000,2.17,2.43,2.12,2.42,904210,0
+SER.US,D,20260108,000000,2.86,2.99,2.41,2.62,403438,0
+SER.US,D,20260109,000000,2.4965,2.65,2.3976,2.54,68001,0
+SER.US,D,20260112,000000,2.47,2.47,2.22,2.47,45847,0
+SER.US,D,20260113,000000,2.355,2.5,2.3509,2.46,25531,0
+SER.US,D,20260114,000000,2.5,2.8638,2.44,2.67,73211,0
+SER.US,D,20260115,000000,2.7,2.86,2.65,2.69,30137,0
+SER.US,D,20260116,000000,2.7597,3.2,2.71,3.1,156613,0
+SER.US,D,20260120,000000,3.03,3.0748,2.81,2.87,46597,0
+SER.US,D,20260121,000000,2.93,3.05,2.7601,2.85,32786,0
+SER.US,D,20260122,000000,2.95,3.06,2.78,2.96,28214,0
+SER.US,D,20260123,000000,3,3,2.72,2.87,23539,0
+SER.US,D,20260126,000000,2.76,2.8,2.56,2.72,28022,0
+SER.US,D,20260127,000000,2.56,2.7499,2.5316,2.74,19940,0
+SER.US,D,20260128,000000,2.51,2.72,2.51,2.72,7504866,0
+SER.US,D,20260129,000000,3.775,4.08,3.41,3.54,66373479,0
+SER.US,D,20260130,000000,3.39,3.45,3,3.25,1671338,0
+SER.US,D,20260202,000000,2.78,3.1,2.72,2.72,676034,0
+SER.US,D,20260203,000000,2.7,3.05,2.55,2.76,432113,0
+SER.US,D,20260204,000000,2.96,3.14,2.61,2.84,800124,0
+SER.US,D,20260205,000000,2.71,2.8,2.4,2.47,302160,0
+SER.US,D,20260206,000000,2.46,2.47,2.11,2.37,350019,0
+SER.US,D,20260209,000000,2.32,2.37,2.2301,2.25,115871,0
+SER.US,D,20260210,000000,2.23,2.27,2.09,2.1,131037,0
+SER.US,D,20260211,000000,2.1,2.23,1.76,1.86,264219,0
+SER.US,D,20260212,000000,1.83,1.84,1.6506,1.7,166190,0
+SER.US,D,20260213,000000,1.68,2.01,1.68,1.83,248665,0
+SER.US,D,20260217,000000,1.83,1.95,1.6407,1.65,176988,0
+SER.US,D,20260218,000000,1.6492,1.76,1.63,1.65,153937,0
diff --git a/daily/us/nysemkt stocks/sgn.us.txt b/daily/us/nysemkt stocks/sgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..552fe1b3064381d6b425e7babe414b120aa4b1db
--- /dev/null
+++ b/daily/us/nysemkt stocks/sgn.us.txt	
@@ -0,0 +1,567 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGN.US,D,20231114,000000,240,244.32,89.76,92.64,30952.08328381,0
+SGN.US,D,20231115,000000,84.96,88.8,65.76,67.1952,20707.520800201,0
+SGN.US,D,20231116,000000,67.68,84,67.2,73.92,21681.687465309,0
+SGN.US,D,20231117,000000,74.4,76.8,64.8,76.8,8076.4166537444,0
+SGN.US,D,20231120,000000,71.52,88.8,70.08,84,20307.854134174,0
+SGN.US,D,20231121,000000,93.6,103.2,77.76,95.52,23694.145795423,0
+SGN.US,D,20231122,000000,103.2,129.6,91.68,108,54552.770746049,0
+SGN.US,D,20231124,000000,104.64,105.062,77.2848,96,4478.2291595015,0
+SGN.US,D,20231127,000000,85.92,88.32,65.76,72.48,16014.562474377,0
+SGN.US,D,20231128,000000,69.6,73.92,64.8,68.64,7881.5416540562,0
+SGN.US,D,20231129,000000,68.16,68.64,64.8,65.76,3195.4583282206,0
+SGN.US,D,20231130,000000,65.76,65.76,56.16,59.04,5677.7916575822,0
+SGN.US,D,20231201,000000,56.688,58.56,52.8,52.8,2503.7916626606,0
+SGN.US,D,20231204,000000,53.76,58.08,52.8,56.16,1724.2083305746,0
+SGN.US,D,20231205,000000,53.28,57.12,53.28,53.28,2040.9583300678,0
+SGN.US,D,20231206,000000,53.28,58.464,53.28,57.6,2253.7708297273,0
+SGN.US,D,20231207,000000,59.04,63.84,56.16,58.08,6020.7083237002,0
+SGN.US,D,20231208,000000,56.64,57.9696,50.8848,51.84,3628.333327528,0
+SGN.US,D,20231211,000000,51.12,53.76,44.64,46.0848,4386.666659648,0
+SGN.US,D,20231212,000000,46.08,51.36,45.6,46.5744,1813.958330431,0
+SGN.US,D,20231213,000000,46.5024,51.84,43.68,43.6848,3867.9583271446,0
+SGN.US,D,20231214,000000,44.64,48,41.76,44.16,6851.5833223708,0
+SGN.US,D,20231215,000000,44.1648,46.872,39.312,40.8048,3746.2291606727,0
+SGN.US,D,20231218,000000,39.5808,40.752,35.2272,36.7872,2823.0833288164,0
+SGN.US,D,20231219,000000,38.88,38.88,34.1515,34.56,1765.0833305092,0
+SGN.US,D,20231220,000000,34.992,35.472,31.68,31.776,1393.2291644375,0
+SGN.US,D,20231221,000000,31.8,40.32,31.8,39.36,3369.9374946081,0
+SGN.US,D,20231222,000000,40.32,41.232,36.696,38.976,1669.0833306628,0
+SGN.US,D,20231226,000000,40.032,42.2352,36.528,41.2704,678.3958322479,0
+SGN.US,D,20231227,000000,41.04,41.04,35.0448,35.568,1815.4999970952,0
+SGN.US,D,20231228,000000,34.9824,39.024,34.9824,37.44,852.2083319698,0
+SGN.US,D,20231229,000000,38.1444,56.64,36.4848,54.24,44924.145761455,0
+SGN.US,D,20240102,000000,72,73.44,42.2688,50.5344,213457.68715847,0
+SGN.US,D,20240103,000000,47.088,58.56,38.8848,55.68,18688.604136765,0
+SGN.US,D,20240104,000000,50.88,58.56,46.08,52.32,4674.9791591867,0
+SGN.US,D,20240105,000000,47.52,49.92,46.08,46.08,1996.1666634728,0
+SGN.US,D,20240108,000000,46.4208,51.36,46.4208,48.48,1530.9999975504,0
+SGN.US,D,20240109,000000,48,49.92,45.984,46.5936,1523.9374975617,0
+SGN.US,D,20240110,000000,46.9488,47.52,45.12,47.52,1243.2291646775,0
+SGN.US,D,20240111,000000,47.376,47.376,41.6736,44.3712,1219.9583313814,0
+SGN.US,D,20240112,000000,44.3424,44.3424,40.8,41.9736,1053.1041649817,0
+SGN.US,D,20240116,000000,41.28,41.9712,36.0048,36.6768,952.6249984758,0
+SGN.US,D,20240117,000000,34.9152,47.52,34.08,36.24,1050.3541649861,0
+SGN.US,D,20240118,000000,36.6048,38.0496,32.256,32.9904,857.5624986279,0
+SGN.US,D,20240119,000000,33.888,36.96,32.16,34.536,2328.4583296078,0
+SGN.US,D,20240122,000000,35.424,35.424,32.5344,34.7712,1453.1874976749,0
+SGN.US,D,20240123,000000,34.752,37.6176,31.224,35.4432,1590.833330788,0
+SGN.US,D,20240124,000000,36.48,37.2576,32.1648,34.4448,261.5833329148,0
+SGN.US,D,20240125,000000,34.4448,36,32.4,32.64,554.1458324467,0
+SGN.US,D,20240126,000000,33.6,35.04,32.64,34.56,501.7291658639,0
+SGN.US,D,20240129,000000,38.64,42.24,34.3248,35.088,676.4166655844,0
+SGN.US,D,20240130,000000,35.088,35.568,34.0848,34.56,647.91666563,0
+SGN.US,D,20240131,000000,34.56,36.36,32.16,34.56,259.9583329174,0
+SGN.US,D,20240201,000000,34.2768,34.8,32.208,33.648,767.6249987718,0
+SGN.US,D,20240202,000000,33.6,34.7083,32.976,34.512,286.0833328756,0
+SGN.US,D,20240205,000000,32.64,35.9112,32.64,34.56,559.2291657719,0
+SGN.US,D,20240206,000000,33.312,34.08,32.016,33.6,388.2708327121,0
+SGN.US,D,20240207,000000,34.704,36.336,32.736,33.48,97.499999844,0
+SGN.US,D,20240208,000000,33.5424,33.8352,32.784,33.7536,214.58333299,0
+SGN.US,D,20240209,000000,36.5856,36.5856,33.7536,35.424,682.0416655754,0
+SGN.US,D,20240212,000000,35.52,39.36,34.7424,35.1024,678.4374989145,0
+SGN.US,D,20240213,000000,35.28,36.48,34.08,34.776,385.41666605,0
+SGN.US,D,20240214,000000,35.1792,38.2224,33.6,37.296,845.8541653133,0
+SGN.US,D,20240215,000000,38.4,38.4,36,37.008,272.7708328969,0
+SGN.US,D,20240216,000000,37.008,38.4,34.5744,34.5744,711.4166655284,0
+SGN.US,D,20240220,000000,34.5696,35.04,33.216,33.216,911.4791652083,0
+SGN.US,D,20240221,000000,33.6,35.5632,33.6,34.4448,200.5416663458,0
+SGN.US,D,20240222,000000,34.56,34.9584,32.64,32.64,338.1458327923,0
+SGN.US,D,20240223,000000,33.6,33.84,31.6992,31.776,1205.4999980712,0
+SGN.US,D,20240226,000000,31.7808,34.08,31.7808,33.6,321.8124994851,0
+SGN.US,D,20240227,000000,35.52,35.52,33.5904,33.6,121.6249998054,0
+SGN.US,D,20240228,000000,32.3232,34.104,32.16,33.5952,828.3749986746,0
+SGN.US,D,20240229,000000,33.1224,33.6,32.1696,33.3648,93.8333331832,0
+SGN.US,D,20240301,000000,31.3152,35.52,31.2528,32.88,403.1458326883,0
+SGN.US,D,20240304,000000,32.64,33.9648,31.464,33.9648,211.2291663287,0
+SGN.US,D,20240305,000000,33.2832,33.2832,28.32,28.32,2043.8333300632,0
+SGN.US,D,20240306,000000,29.184,29.28,24.96,26.4,2582.8958292007,0
+SGN.US,D,20240307,000000,27.36,27.6504,21.2208,21.36,2170.208329861,0
+SGN.US,D,20240308,000000,23.4384,23.664,19.8048,19.92,1996.8958301383,0
+SGN.US,D,20240311,000000,23.352,24,20.16,21.072,12867.291646079,0
+SGN.US,D,20240312,000000,20.4384,26.3856,20.0736,23.52,4934.5624921047,0
+SGN.US,D,20240313,000000,23.52,26.16,22.32,24,3442.3333278256,0
+SGN.US,D,20240314,000000,22.7856,25.4256,21.6264,24.8832,2589.8124958563,0
+SGN.US,D,20240315,000000,24.888,25.0704,20.7888,21.936,1331.9583312022,0
+SGN.US,D,20240318,000000,21.6,23.9856,20.16,22.8,1467.8541643181,0
+SGN.US,D,20240319,000000,21.3456,22.2144,20.2848,20.784,764.6249987766,0
+SGN.US,D,20240320,000000,20.712,21.1278,19.7328,20.208,1320.7916645534,0
+SGN.US,D,20240321,000000,21.3336,22.08,19.2336,19.296,1431.8333310424,0
+SGN.US,D,20240322,000000,19.2,19.2,16.0752,17.664,4160.1458266771,0
+SGN.US,D,20240325,000000,17.328,18.5472,13.488,15.72,4127.0416600634,0
+SGN.US,D,20240326,000000,15.408,16.5552,14.4,14.88,1413.7708310713,0
+SGN.US,D,20240327,000000,14.88,16.4544,12.4944,14.4,1696.6874972853,0
+SGN.US,D,20240328,000000,14.4,15.792,13.0128,14.112,2591.9999958528,0
+SGN.US,D,20240401,000000,14.592,14.64,13.176,13.752,1338.8749978578,0
+SGN.US,D,20240402,000000,13.4448,13.9368,13.0176,13.44,1148.1458314963,0
+SGN.US,D,20240403,000000,13.4544,14.4,13.0176,13.4448,1402.7708310889,0
+SGN.US,D,20240404,000000,14.4912,14.976,13.9344,13.9824,1367.3749978122,0
+SGN.US,D,20240405,000000,13.9968,22.32,13.68,17.328,42104.645765966,0
+SGN.US,D,20240408,000000,18,21.6,16.32,18.48,9696.1874844861,0
+SGN.US,D,20240409,000000,18.36,21.3984,16.56,19.3008,4281.7083264826,0
+SGN.US,D,20240410,000000,19.2,19.2,15.1296,16.9824,2748.2083289362,0
+SGN.US,D,20240411,000000,15.36,18.96,14.352,15.8352,5124.1249918014,0
+SGN.US,D,20240412,000000,15.84,17.4,14.4,16.0224,2883.541662053,0
+SGN.US,D,20240415,000000,16.0224,16.0224,13.0176,13.6224,1754.1458305267,0
+SGN.US,D,20240416,000000,12.4848,14.256,12.4848,13.68,412.9791660059,0
+SGN.US,D,20240417,000000,13.68,13.68,12.4944,12.4992,688.541665565,0
+SGN.US,D,20240418,000000,12.48,14.304,12.24,12.9552,1262.4166646468,0
+SGN.US,D,20240419,000000,12.96,13.9152,12.24,12.2592,851.3124986379,0
+SGN.US,D,20240422,000000,13.008,13.4208,12.24,13.008,540.3958324687,0
+SGN.US,D,20240423,000000,13.0128,15.3456,13.008,14.64,1312.6666645664,0
+SGN.US,D,20240424,000000,15.36,17.0832,13.1328,14.736,2365.1249962158,0
+SGN.US,D,20240425,000000,14.928,16.7952,14.448,14.9664,527.916665822,0
+SGN.US,D,20240426,000000,15.696,15.696,13.3872,14.1367,1783.0208304805,0
+SGN.US,D,20240429,000000,14.3376,14.7744,12.696,13.6944,1487.1458309539,0
+SGN.US,D,20240430,000000,13.872,14.8464,12.48,12.4896,457.0208326021,0
+SGN.US,D,20240501,000000,13.1472,16.272,12.96,15.792,2101.0833299716,0
+SGN.US,D,20240502,000000,16.9248,16.9248,14.304,14.9808,1720.7708305801,0
+SGN.US,D,20240503,000000,14.208,16.8,14.208,14.88,250.1458329331,0
+SGN.US,D,20240506,000000,15.8544,15.8544,14.4096,14.544,1430.8749977106,0
+SGN.US,D,20240507,000000,15.8352,16.56,13.0608,15.168,1844.3958303823,0
+SGN.US,D,20240508,000000,13.92,15.8352,13.92,14.16,186.8958330343,0
+SGN.US,D,20240509,000000,15.48,15.8304,13.68,15.1008,21750.208298533,0
+SGN.US,D,20240510,000000,16.32,16.32,13.92,14.0736,3233.8124948259,0
+SGN.US,D,20240513,000000,13.776,14.3664,12.5328,13.5408,2029.0208300869,0
+SGN.US,D,20240514,000000,13.0464,15.8064,12.48,15.4752,5614.2499910172,0
+SGN.US,D,20240515,000000,15.36,15.84,13.8624,15.5616,722.291665511,0
+SGN.US,D,20240516,000000,15.36,16.416,13.536,13.9248,13385.312478583,0
+SGN.US,D,20240517,000000,14.664,18.24,13.92,14.448,12956.37497927,0
+SGN.US,D,20240520,000000,15.0912,15.0912,13.6848,13.992,2717.6458289851,0
+SGN.US,D,20240521,000000,13.92,18.624,13.92,14.5056,49257.624921188,0
+SGN.US,D,20240522,000000,17.1744,18.48,14.4576,15.24,61326.854068544,0
+SGN.US,D,20240523,000000,15.744,15.744,12.9024,13.1376,18027.416637823,0
+SGN.US,D,20240524,000000,12.96,14.2939,12.24,13.9104,15650.229141626,0
+SGN.US,D,20240528,000000,13.4928,13.7184,12.048,12.2496,9080.2499854716,0
+SGN.US,D,20240529,000000,12.2496,13.704,12.2496,12.96,14095.333310781,0
+SGN.US,D,20240530,000000,12.96,15.792,12.2928,13.488,14113.354144085,0
+SGN.US,D,20240531,000000,14.88,15.36,13.056,14.64,11952.770814209,0
+SGN.US,D,20240603,000000,14.2032,17.28,13.8096,15.312,28076.333288411,0
+SGN.US,D,20240604,000000,15.792,15.792,13.008,13.92,12119.249980609,0
+SGN.US,D,20240605,000000,14.352,15.816,13.032,14.9376,12182.145813842,0
+SGN.US,D,20240606,000000,15.84,17.52,14.9616,16.176,26309.541624571,0
+SGN.US,D,20240607,000000,15.6912,16.704,14.52,15.8928,8209.8124868643,0
+SGN.US,D,20240610,000000,15.024,15.024,13.2,13.896,9312.9791517659,0
+SGN.US,D,20240611,000000,14.352,14.8272,13.8432,14.6784,2381.7291628559,0
+SGN.US,D,20240612,000000,14.5632,16.32,13.92,14.496,7518.4374879705,0
+SGN.US,D,20240613,000000,14.208,14.88,13.5408,13.5888,7411.4374881417,0
+SGN.US,D,20240614,000000,13.584,14.832,13.104,14.0784,5373.0833247364,0
+SGN.US,D,20240617,000000,13.656,14.8512,13.3248,13.464,1933.4999969064,0
+SGN.US,D,20240618,000000,13.3872,13.7904,12.672,13.44,5648.1458242963,0
+SGN.US,D,20240620,000000,13.8576,14.472,12.288,12.96,2954.0833286068,0
+SGN.US,D,20240621,000000,13.2,14.88,12.5232,14.88,5196.8541583517,0
+SGN.US,D,20240624,000000,14.88,14.88,12.96,14.1312,1865.4791636819,0
+SGN.US,D,20240625,000000,14.064,14.1312,12.288,13.38,3279.5208280861,0
+SGN.US,D,20240626,000000,13.92,13.92,12.6,12.96,1123.6666648688,0
+SGN.US,D,20240627,000000,13.872,13.872,12.648,13.344,720.9374988465,0
+SGN.US,D,20240628,000000,13.344,13.92,12.6048,12.7392,1898.8958302951,0
+SGN.US,D,20240701,000000,13.1856,13.4184,12.24,13.0584,2039.8958300695,0
+SGN.US,D,20240702,000000,12.96,13.8528,12.1632,12.3936,1897.7499969636,0
+SGN.US,D,20240703,000000,12.4176,12.72,12.36,12.4368,504.16666586,0
+SGN.US,D,20240705,000000,13.44,13.44,11.1888,11.616,3074.9583284134,0
+SGN.US,D,20240708,000000,12,12.1248,11.64,11.76,2546.7083292586,0
+SGN.US,D,20240709,000000,11.52,13.4352,11.1792,11.808,5051.2083252514,0
+SGN.US,D,20240710,000000,12.3984,13.44,11.76,12.4848,3117.9374950113,0
+SGN.US,D,20240711,000000,12.96,13.44,11.7024,11.9136,1800.2291637863,0
+SGN.US,D,20240712,000000,12.1536,12.4128,11.568,11.8176,1229.5624980327,0
+SGN.US,D,20240715,000000,12.48,12.96,12,12.1512,1659.2499973452,0
+SGN.US,D,20240716,000000,12.864,12.912,12.24,12.4848,907.9791652139,0
+SGN.US,D,20240717,000000,12.9552,12.9552,12.0096,12.0096,1157.291664815,0
+SGN.US,D,20240718,000000,12.624,12.624,12.048,12.048,55.4374999113,0
+SGN.US,D,20240719,000000,12.072,13.7952,10.56,10.6656,13441.499978494,0
+SGN.US,D,20240722,000000,11.1888,12,9.624,10.7976,1599.8541641069,0
+SGN.US,D,20240723,000000,10.4832,12.2064,10.1808,10.5648,2385.6041628497,0
+SGN.US,D,20240724,000000,10.2384,10.56,9.024,9.24,6159.7291568111,0
+SGN.US,D,20240725,000000,9.6,11.04,8.16,9.3264,15900.645807892,0
+SGN.US,D,20240726,000000,9.12,10.5504,9.0768,9.6288,3728.3958273679,0
+SGN.US,D,20240729,000000,10.56,10.56,9.216,9.6,2188.1666631656,0
+SGN.US,D,20240730,000000,10.08,10.32,8.928,9.06,1400.5416644258,0
+SGN.US,D,20240731,000000,9.12,10.32,8.6544,9.768,5071.1666585528,0
+SGN.US,D,20240801,000000,9.744,11.52,9.6,10.464,4074.1874934813,0
+SGN.US,D,20240802,000000,9.4224,10.56,8.976,9.168,4865.3333255488,0
+SGN.US,D,20240805,000000,9.024,11.04,7.2528,9.5952,12707.187479669,0
+SGN.US,D,20240806,000000,9.3072,10.08,8.688,9.0192,7351.249988238,0
+SGN.US,D,20240807,000000,8.7504,10.56,8.7504,9.6528,8402.1041532233,0
+SGN.US,D,20240808,000000,9.6,10.1904,8.9856,10.0656,1094.9583315814,0
+SGN.US,D,20240809,000000,10.0608,12.24,9.36,9.792,24674.687460521,0
+SGN.US,D,20240812,000000,9.84,10.8,9.6,9.984,446.8541659517,0
+SGN.US,D,20240813,000000,9.696,10.8024,9.648,10.5777,2814.8958288295,0
+SGN.US,D,20240814,000000,10.464,11.04,10.0848,10.0896,763.958332111,0
+SGN.US,D,20240815,000000,10.128,10.8048,9.42245,9.9072,1054.9791649787,0
+SGN.US,D,20240816,000000,10.56,11.04,9.6048,10.5648,2432.4791627747,0
+SGN.US,D,20240819,000000,10.896,11.04,9.6144,10.8144,3346.1041613129,0
+SGN.US,D,20240820,000000,10.8144,10.8144,9.7632,10.5984,4173.1458266563,0
+SGN.US,D,20240821,000000,9.9264,11.8848,9.6144,10.56,3400.1041612265,0
+SGN.US,D,20240822,000000,11.52,11.52,10.1232,11.28,263.0416662458,0
+SGN.US,D,20240823,000000,10.3488,11.28,10.3488,10.416,523.3541658293,0
+SGN.US,D,20240826,000000,11.04,14.8752,10.9248,13.752,177596.85388251,0
+SGN.US,D,20240827,000000,13.776,13.92,9.6096,9.6096,70470.354053914,0
+SGN.US,D,20240828,000000,10.08,10.2336,7.6032,8.6736,61545.749901527,0
+SGN.US,D,20240829,000000,8.16,8.5152,8.04,8.16,8179.6458202459,0
+SGN.US,D,20240830,000000,7.9152,7.9536,6.768,7.176,59043.479072197,0
+SGN.US,D,20240903,000000,6.528,7.44,6.528,7.2,8707.1458194019,0
+SGN.US,D,20240904,000000,6.9888,6.9888,6.19042,6.7992,6459.583322998,0
+SGN.US,D,20240905,000000,6.8208,6.984,6.384,6.6,2650.4791624259,0
+SGN.US,D,20240906,000000,6.72,6.72,5.8224,6.1584,7202.5624884759,0
+SGN.US,D,20240909,000000,6,7.4256,5.928,6.3888,11491.229148281,0
+SGN.US,D,20240910,000000,6.816,6.816,5.8944,5.8944,3423.124994523,0
+SGN.US,D,20240911,000000,6.1968,6.4512,5.5344,5.952,3795.9374939265,0
+SGN.US,D,20240912,000000,6.48,6.48,6.0096,6.3936,2386.7291628479,0
+SGN.US,D,20240913,000000,6.672,6.672,5.4144,6.144,6050.2499903196,0
+SGN.US,D,20240916,000000,5.952,6.672,5.856,6.1344,4309.2499931052,0
+SGN.US,D,20240917,000000,6.432,6.432,5.472,5.472,9073.2916521494,0
+SGN.US,D,20240918,000000,6.24,6.72,6.0048,6.2352,34828.020777609,0
+SGN.US,D,20240919,000000,19.2,36.696,16.5168,25.44,11387903.085946,0
+SGN.US,D,20240920,000000,23.208,23.208,12.264,12.48,507389.49918818,0
+SGN.US,D,20240923,000000,16.2432,18.72,13.1616,16.4064,1067495.8316253,0
+SGN.US,D,20240924,000000,15.6528,17.1504,14.1312,14.4,115744.70814814,0
+SGN.US,D,20240925,000000,15.192,15.84,14.4,14.4048,51787.583250473,0
+SGN.US,D,20240926,000000,14.1504,14.6736,12.48,13.2816,46310.979092569,0
+SGN.US,D,20240927,000000,13.2816,14.1552,12.144,12.5808,19962.479134727,0
+SGN.US,D,20240930,000000,11.52,12.2544,9.8256,12.144,64693.374896491,0
+SGN.US,D,20241001,000000,11.3664,11.52,10.5648,10.9152,14633.937476586,0
+SGN.US,D,20241002,000000,10.8336,10.9392,9.6,10.32,12219.999980448,0
+SGN.US,D,20241003,000000,10.08,11.52,9.6744,10.752,22842.874963451,0
+SGN.US,D,20241004,000000,10.4304,11.0304,10.0704,10.5456,19452.312468876,0
+SGN.US,D,20241007,000000,10.5456,10.5456,9.7056,10.1856,14706.166643137,0
+SGN.US,D,20241008,000000,10.1856,10.8757,9.96,10.752,10479.145816567,0
+SGN.US,D,20241009,000000,10.4304,12.96,10.1376,12.72,53782.020747282,0
+SGN.US,D,20241010,000000,12.0288,12.6384,11.52,12,12668.74997973,0
+SGN.US,D,20241011,000000,11.832,12.432,11.232,12.24,8971.041652313,0
+SGN.US,D,20241014,000000,11.8704,12.264,11.52,11.9952,5268.541658237,0
+SGN.US,D,20241015,000000,11.6352,12,11.28,11.712,6593.4791561171,0
+SGN.US,D,20241016,000000,11.52,12.1152,10.296,11.952,26228.312458035,0
+SGN.US,D,20241017,000000,11.472,11.952,11.04,11.7888,11219.208315383,0
+SGN.US,D,20241018,000000,11.52,12.24,11.04,12.24,11169.958315461,0
+SGN.US,D,20241021,000000,11.8704,12.96,11.256,12.6,41221.395767379,0
+SGN.US,D,20241022,000000,12.6,12.96,11.5248,12.288,8542.4374863321,0
+SGN.US,D,20241023,000000,12.288,12.48,11.76,12.144,4658.124992547,0
+SGN.US,D,20241024,000000,11.7792,12,10.632,10.896,8625.9166528652,0
+SGN.US,D,20241025,000000,10.896,11.3328,10.584,10.896,4791.8124923331,0
+SGN.US,D,20241028,000000,10.896,11.0304,10.368,10.608,4938.124992099,0
+SGN.US,D,20241029,000000,10.608,11.0352,10.0896,10.416,6140.7291568415,0
+SGN.US,D,20241030,000000,10.224,10.56,10.08,10.1088,6280.9791566171,0
+SGN.US,D,20241031,000000,10.1088,10.32,9.1584,9.408,7899.6041540273,0
+SGN.US,D,20241101,000000,9.1248,10.2192,9.072,9.216,4450.7499928788,0
+SGN.US,D,20241104,000000,9.12,9.5856,8.7168,9.024,5537.5416578066,0
+SGN.US,D,20241105,000000,9.024,9.6,9.024,9.5328,1477.5833309692,0
+SGN.US,D,20241106,000000,9.8256,10.224,9.168,9.5952,10872.937482603,0
+SGN.US,D,20241107,000000,9.3072,9.3072,7.68,8.0784,21455.104132338,0
+SGN.US,D,20241108,000000,8.4,9.8688,7.296,8.88,277392.74955617,0
+SGN.US,D,20241111,000000,13.7232,13.7232,9.6,11.976,1409243.1019119,0
+SGN.US,D,20241112,000000,10.2768,11.7307,9.8352,11.5152,88992.062357613,0
+SGN.US,D,20241113,000000,10.0752,11.2704,8.64,9.8832,44623.333261936,0
+SGN.US,D,20241114,000000,9.12,10.032,8.736,9.5952,67457.583225401,0
+SGN.US,D,20241115,000000,9.072,9.36,8.4,8.496,37733.687439626,0
+SGN.US,D,20241118,000000,7.11,8.65,5.8,8.4,76216,0
+SGN.US,D,20241119,000000,7.72,8.1399,6.2521,6.41,92525,0
+SGN.US,D,20241120,000000,6.718,6.82,6.0001,6.5226,30102,0
+SGN.US,D,20241121,000000,6.9,6.98,6.05,6.3,16143,0
+SGN.US,D,20241122,000000,6.45,7.1892,6.31,7.06,22005,0
+SGN.US,D,20241125,000000,6.51,7.49,6.44,7.45,26465,0
+SGN.US,D,20241126,000000,7.11,7.235,6.565,7,32282,0
+SGN.US,D,20241127,000000,7.41,7.685,6.7298,7.61,28872,0
+SGN.US,D,20241129,000000,7.5,8.6,7.22,8.6,18720,0
+SGN.US,D,20241202,000000,8.1631,8.56,6.9,7.78,26439,0
+SGN.US,D,20241203,000000,6.51,6.69,5.75,6.28,50053,0
+SGN.US,D,20241204,000000,6.08,6.42,4.75,5.07,84144,0
+SGN.US,D,20241205,000000,4.85,4.85,3.68,3.86,175313,0
+SGN.US,D,20241206,000000,4.1153,4.2072,3.8603,3.88,85430,0
+SGN.US,D,20241209,000000,3.89,4.15,3.5093,3.84,76948,0
+SGN.US,D,20241210,000000,3.65,4.25,3.1,3.59,365367,0
+SGN.US,D,20241211,000000,3.2101,3.59,3.09,3.45,99854,0
+SGN.US,D,20241212,000000,3.3,3.45,3.19,3.24,31212,0
+SGN.US,D,20241213,000000,3.31,3.31,2.8,2.91,63858,0
+SGN.US,D,20241216,000000,3,3.5899,2.92,3.36,263796,0
+SGN.US,D,20241217,000000,3.12,3.5312,3.01,3.31,82511,0
+SGN.US,D,20241218,000000,3.31,3.4,3.05,3.1099,109125,0
+SGN.US,D,20241219,000000,3.05,3.17,2.81,2.95,93460,0
+SGN.US,D,20241220,000000,2.66,3.1299,2.57,2.91,544111,0
+SGN.US,D,20241223,000000,2.87,2.97,2.66,2.97,69249,0
+SGN.US,D,20241224,000000,2.88,2.93,2.73,2.86,62542,0
+SGN.US,D,20241226,000000,2.85,3.08,2.85,2.98,125387,0
+SGN.US,D,20241227,000000,2.98,3.12,2.8,2.95,79629,0
+SGN.US,D,20241230,000000,2.85,2.94,2.63,2.67,81363,0
+SGN.US,D,20241231,000000,2.7318,2.74,2.47,2.63,64666,0
+SGN.US,D,20250102,000000,2.61,2.9376,2.5637,2.71,305536,0
+SGN.US,D,20250103,000000,2.74,2.79,2.5002,2.645,62499,0
+SGN.US,D,20250106,000000,2.6801,2.9299,2.56,2.65,1047508,0
+SGN.US,D,20250107,000000,2.5516,2.622,2.25,2.4,246790,0
+SGN.US,D,20250108,000000,2.37,2.62,2.28,2.53,683416,0
+SGN.US,D,20250110,000000,2.58,2.67,2.35,2.5,431787,0
+SGN.US,D,20250113,000000,2.53,2.61,2.37,2.56,297280,0
+SGN.US,D,20250114,000000,2.51,2.69,2.45,2.56,224400,0
+SGN.US,D,20250115,000000,2.585,2.65,2.35,2.36,180461,0
+SGN.US,D,20250116,000000,2.36,2.39,2,2.14,229093,0
+SGN.US,D,20250117,000000,2.215,2.3032,2.01,2.25,140781,0
+SGN.US,D,20250121,000000,2.2401,2.27,2.1102,2.18,124878,0
+SGN.US,D,20250122,000000,1.98,2.02,1.75,1.95,227387,0
+SGN.US,D,20250123,000000,1.95,2,1.8,1.84,101360,0
+SGN.US,D,20250124,000000,1.88,2.15,1.81,1.9,840403,0
+SGN.US,D,20250127,000000,1.96,2.14,1.83,1.85,302277,0
+SGN.US,D,20250128,000000,1.88,2.03,1.8201,1.94,106152,0
+SGN.US,D,20250129,000000,2.34,7.24,2.11,4.34,97160132,0
+SGN.US,D,20250130,000000,3.635,3.79,2.41,2.56,3090408,0
+SGN.US,D,20250131,000000,4.8,5.04,3.31,3.78,58758562,0
+SGN.US,D,20250203,000000,3.31,3.34,2.85,3.12,1017727,0
+SGN.US,D,20250204,000000,3.265,3.46,3.0501,3.14,445001,0
+SGN.US,D,20250205,000000,3.1,3.7,2.99,3.41,416005,0
+SGN.US,D,20250206,000000,3.29,3.5,2.93,3.03,355820,0
+SGN.US,D,20250207,000000,3.0232,3.3299,2.98,3.07,377176,0
+SGN.US,D,20250210,000000,3.0507,3.19,2.795,2.87,254571,0
+SGN.US,D,20250211,000000,2.78,3.06,2.3801,2.65,301235,0
+SGN.US,D,20250212,000000,2.63,2.7733,2.46,2.46,68431,0
+SGN.US,D,20250213,000000,2.522,2.61,2.35,2.4,91625,0
+SGN.US,D,20250214,000000,2.32,2.39,2.12,2.29,180130,0
+SGN.US,D,20250218,000000,2.25,2.34,2.11,2.13,103880,0
+SGN.US,D,20250219,000000,2.155,2.2,2.04,2.08,118426,0
+SGN.US,D,20250220,000000,2.22,2.49,2.1101,2.14,115026,0
+SGN.US,D,20250221,000000,2.24,2.25,2.1,2.18,78226,0
+SGN.US,D,20250224,000000,2.3,2.3,2.14,2.2,72203,0
+SGN.US,D,20250225,000000,2.2,2.33,1.95,2.17,105244,0
+SGN.US,D,20250226,000000,2.01,2.05,1.81,1.88,129232,0
+SGN.US,D,20250227,000000,1.8807,1.95,1.55,1.62,193833,0
+SGN.US,D,20250228,000000,1.57,1.6856,1.12,1.28,313388,0
+SGN.US,D,20250303,000000,1.29,1.3,1.0895,1.19,132339,0
+SGN.US,D,20250304,000000,1.09,1.17,0.83,1.08,604130,0
+SGN.US,D,20250305,000000,0.704901,0.82,0.648,0.81,691994,0
+SGN.US,D,20250306,000000,0.8234,0.99,0.75,0.85,403810,0
+SGN.US,D,20250307,000000,0.88,0.99,0.8318,0.893,131995,0
+SGN.US,D,20250310,000000,0.8454,0.939,0.8207,0.8722,100437,0
+SGN.US,D,20250311,000000,0.85,0.85,0.677,0.724,198659,0
+SGN.US,D,20250312,000000,0.77,0.83,0.7328,0.77,67849,0
+SGN.US,D,20250313,000000,0.78,0.9535,0.72,0.839,144002,0
+SGN.US,D,20250314,000000,0.779704,0.8843,0.7505,0.83,46272,0
+SGN.US,D,20250317,000000,0.857,0.9,0.75,0.86,49165,0
+SGN.US,D,20250318,000000,0.839999,0.8599,0.79,0.8,31208,0
+SGN.US,D,20250319,000000,0.7957,0.8,0.7375,0.783,17265,0
+SGN.US,D,20250320,000000,0.77,0.8255,0.77,0.78,24151,0
+SGN.US,D,20250321,000000,0.7451,0.802599,0.7316,0.7827,52962,0
+SGN.US,D,20250324,000000,0.81,0.8369,0.6472,0.8366,58531,0
+SGN.US,D,20250325,000000,0.83,0.83,0.76,0.7701,58337,0
+SGN.US,D,20250326,000000,0.741399,0.765,0.738,0.7535,13848,0
+SGN.US,D,20250327,000000,0.748,0.794,0.7352,0.77,23824,0
+SGN.US,D,20250328,000000,0.7897,0.8115,0.72,0.7444,15184,0
+SGN.US,D,20250331,000000,0.6981,0.7093,0.6625,0.7,29953,0
+SGN.US,D,20250401,000000,0.6866,0.741,0.6866,0.741,24725,0
+SGN.US,D,20250402,000000,0.707,0.85,0.7,0.785,74832,0
+SGN.US,D,20250403,000000,0.715,0.744,0.68,0.71,25452,0
+SGN.US,D,20250404,000000,0.6821,0.71,0.6023,0.6984,26928,0
+SGN.US,D,20250407,000000,0.6595,0.688,0.5213,0.64,16041,0
+SGN.US,D,20250408,000000,0.708,0.7104,0.54,0.63,123960,0
+SGN.US,D,20250409,000000,0.7498,2,0.7382,0.9301,5655138,0
+SGN.US,D,20250410,000000,0.874,0.95,0.79,0.89,317056,0
+SGN.US,D,20250411,000000,0.8277,0.849,0.76,0.805,555684,0
+SGN.US,D,20250414,000000,0.7386,0.8,0.64,0.75,23590061,0
+SGN.US,D,20250415,000000,0.6975,0.7,0.56481,0.582,990731,0
+SGN.US,D,20250416,000000,0.5585,0.5799,0.48,0.501,557457,0
+SGN.US,D,20250417,000000,0.495251,0.54,0.46,0.5278,268853,0
+SGN.US,D,20250421,000000,0.4999,0.5075,0.4353,0.5,192210,0
+SGN.US,D,20250422,000000,0.4799,0.5078,0.4641,0.4899,202426,0
+SGN.US,D,20250423,000000,0.499,0.5172,0.482,0.515,184203,0
+SGN.US,D,20250424,000000,0.525,0.53,0.5011,0.5196,95905,0
+SGN.US,D,20250425,000000,0.528,0.5867,0.495,0.5601,241185,0
+SGN.US,D,20250428,000000,0.557,0.5954,0.5404,0.5739,146690,0
+SGN.US,D,20250429,000000,0.58,0.58,0.5424,0.56,95322,0
+SGN.US,D,20250430,000000,0.54,0.545,0.4431,0.5396,917438,0
+SGN.US,D,20250501,000000,0.5927,0.6299,0.516,0.537,3268900,0
+SGN.US,D,20250502,000000,0.5378,0.5999,0.5351,0.5713,449534,0
+SGN.US,D,20250505,000000,0.56,0.5797,0.5406,0.568,150677,0
+SGN.US,D,20250506,000000,0.5523,0.6,0.55,0.57,182699,0
+SGN.US,D,20250507,000000,0.57,0.588,0.5335,0.555,107630,0
+SGN.US,D,20250508,000000,0.533,0.6551,0.51,0.62,1254239,0
+SGN.US,D,20250509,000000,0.64,0.6898,0.5731,0.5997,561189,0
+SGN.US,D,20250512,000000,0.6301,0.63415,0.58,0.6069,310479,0
+SGN.US,D,20250513,000000,0.6126,0.7027,0.6004,0.678,856887,0
+SGN.US,D,20250514,000000,0.65,0.6988,0.6253,0.6361,334297,0
+SGN.US,D,20250515,000000,0.6293,0.647,0.614,0.634,201563,0
+SGN.US,D,20250516,000000,0.6338,0.645,0.6171,0.6399,118937,0
+SGN.US,D,20250519,000000,0.6207,0.6749,0.6207,0.64,316200,0
+SGN.US,D,20250520,000000,0.6342,0.6351,0.58,0.6081,453491,0
+SGN.US,D,20250521,000000,0.59,0.6199,0.523649,0.541,1068950,0
+SGN.US,D,20250522,000000,0.6251,0.67,0.5601,0.6212,12161738,0
+SGN.US,D,20250523,000000,0.621,0.6893,0.59031,0.6313,1630515,0
+SGN.US,D,20250527,000000,0.6778,1.16,0.64,0.83,42751895,0
+SGN.US,D,20250528,000000,3.17,4.2699,2.01,2.19,163865169,0
+SGN.US,D,20250529,000000,1.86,2.93,1.59,2.54,14609356,0
+SGN.US,D,20250530,000000,1.995,2.22,1.81,1.9,4449568,0
+SGN.US,D,20250602,000000,1.78,2.07,1.65,1.77,2218354,0
+SGN.US,D,20250603,000000,1.7999,1.92,1.58,1.58,1571267,0
+SGN.US,D,20250604,000000,1.62,1.62,1.24,1.32,1204180,0
+SGN.US,D,20250605,000000,1.325,1.46,1.05,1.11,1350998,0
+SGN.US,D,20250606,000000,1.1912,1.4,1.06,1.09,2104943,0
+SGN.US,D,20250609,000000,1.1101,1.13,1.02,1.08,680308,0
+SGN.US,D,20250610,000000,1.07,1.11,0.99,1.01,455081,0
+SGN.US,D,20250611,000000,0.981701,0.9991,0.9101,0.9723,453568,0
+SGN.US,D,20250612,000000,1.0048,1.33,0.9723,1.07,4043127,0
+SGN.US,D,20250613,000000,1.0002,1.0594,0.9494,0.998,360162,0
+SGN.US,D,20250616,000000,0.9696,1.11,0.9257,1.03,905115,0
+SGN.US,D,20250617,000000,1.01,1.06,0.9702,0.9971,215373,0
+SGN.US,D,20250618,000000,0.95,1.04,0.9231,0.9553,409390,0
+SGN.US,D,20250620,000000,0.999,1.18,0.9738,1.05,1289987,0
+SGN.US,D,20250623,000000,1.1096,1.3495,1.06,1.13,1838047,0
+SGN.US,D,20250624,000000,1.15,1.16,1.02,1.07,412994,0
+SGN.US,D,20250625,000000,1.08,1.09,1,1.02,261929,0
+SGN.US,D,20250626,000000,1.03,1.17,0.9774,1.14,526603,0
+SGN.US,D,20250627,000000,1.1508,1.17,1.025,1.05,362271,0
+SGN.US,D,20250630,000000,1.1,1.1,1.01,1.04,147816,0
+SGN.US,D,20250701,000000,1.0301,1.07,1.03,1.06,166723,0
+SGN.US,D,20250702,000000,1.06,1.07,1.021,1.04,194401,0
+SGN.US,D,20250703,000000,1.0417,1.08,1.03,1.07,135582,0
+SGN.US,D,20250707,000000,1.06,1.07,1.02,1.04,173567,0
+SGN.US,D,20250708,000000,1.01,1.09,1.01,1.07,243452,0
+SGN.US,D,20250709,000000,1.06,1.17,1.05,1.12,1032600,0
+SGN.US,D,20250710,000000,1.14,1.75,1.0401,1.23,19922944,0
+SGN.US,D,20250711,000000,3.12,3.29,2.2,2.38,110879684,0
+SGN.US,D,20250714,000000,2.161,2.5199,2.02,2.1,2438565,0
+SGN.US,D,20250715,000000,2.0426,2.67,2,2.43,2184697,0
+SGN.US,D,20250716,000000,2.4096,2.4294,2.12,2.2,554337,0
+SGN.US,D,20250717,000000,2.141,2.24,2.04,2.24,441816,0
+SGN.US,D,20250718,000000,2.1825,2.2667,2.11,2.11,312399,0
+SGN.US,D,20250721,000000,2.05,2.19,1.83,1.92,453857,0
+SGN.US,D,20250722,000000,1.99,2.0199,1.8802,1.98,144257,0
+SGN.US,D,20250723,000000,1.9507,1.9761,1.75,1.77,314834,0
+SGN.US,D,20250724,000000,1.7,1.75,1.45,1.46,428136,0
+SGN.US,D,20250725,000000,1.465,1.53,1.44,1.51,183754,0
+SGN.US,D,20250728,000000,1.53,1.57,1.5,1.52,117209,0
+SGN.US,D,20250729,000000,1.52,1.6896,1.45,1.6,449418,0
+SGN.US,D,20250730,000000,1.5501,1.61,1.4446,1.49,129032,0
+SGN.US,D,20250731,000000,1.4801,1.49,1.37,1.39,170224,0
+SGN.US,D,20250801,000000,1.38,1.41,1.31,1.35,78417,0
+SGN.US,D,20250804,000000,1.3205,1.3799,1.32,1.34,66861,0
+SGN.US,D,20250805,000000,1.3165,1.35,1.25,1.26,141405,0
+SGN.US,D,20250806,000000,1.28,1.83,1.24,1.36,6488632,0
+SGN.US,D,20250807,000000,1.48,1.5,1.34,1.37,402881,0
+SGN.US,D,20250808,000000,1.3705,1.38,1.33,1.33,170656,0
+SGN.US,D,20250811,000000,1.34,1.4,1.3,1.32,113605,0
+SGN.US,D,20250812,000000,1.3252,1.62,1.31,1.62,572477,0
+SGN.US,D,20250813,000000,1.55,1.62,1.41,1.49,285057,0
+SGN.US,D,20250814,000000,1.4372,1.85,1.42,1.78,2372075,0
+SGN.US,D,20250815,000000,1.74,1.75,1.49,1.64,364764,0
+SGN.US,D,20250818,000000,1.61,1.61,1.5105,1.55,165597,0
+SGN.US,D,20250819,000000,1.5132,1.58,1.51,1.52,144939,0
+SGN.US,D,20250820,000000,1.52,1.55,1.47,1.55,134316,0
+SGN.US,D,20250821,000000,1.5041,1.53,1.48,1.48,90180,0
+SGN.US,D,20250822,000000,1.44,1.5678,1.44,1.55,85605,0
+SGN.US,D,20250825,000000,1.53,1.569,1.4509,1.5,123927,0
+SGN.US,D,20250826,000000,1.44,1.5,1.42,1.47,94688,0
+SGN.US,D,20250827,000000,1.4701,1.6594,1.45,1.58,297278,0
+SGN.US,D,20250828,000000,1.5912,1.62,1.55,1.62,152678,0
+SGN.US,D,20250829,000000,1.6068,1.65,1.57,1.65,87056,0
+SGN.US,D,20250902,000000,1.61,1.64,1.51,1.56,163077,0
+SGN.US,D,20250903,000000,1.56,1.58,1.5301,1.54,67501,0
+SGN.US,D,20250904,000000,1.53,1.59,1.47,1.53,81973,0
+SGN.US,D,20250905,000000,1.51,1.6,1.48,1.57,132525,0
+SGN.US,D,20250908,000000,1.5601,1.7199,1.5101,1.65,369957,0
+SGN.US,D,20250909,000000,1.5941,1.73,1.58,1.72,180519,0
+SGN.US,D,20250910,000000,1.7339,1.96,1.73,1.82,689315,0
+SGN.US,D,20250911,000000,1.88,1.99,1.8201,1.99,242631,0
+SGN.US,D,20250912,000000,2,2.1,1.98,2.07,267416,0
+SGN.US,D,20250915,000000,2.05,2.07,1.7828,1.82,343531,0
+SGN.US,D,20250916,000000,1.85,1.9395,1.81,1.9,126175,0
+SGN.US,D,20250917,000000,1.87,1.9889,1.86,1.94,187682,0
+SGN.US,D,20250918,000000,1.91,2.02,1.8601,1.89,227348,0
+SGN.US,D,20250919,000000,1.92,2.18,1.85,2.18,907521,0
+SGN.US,D,20250922,000000,2.0884,2.15,2,2.1,223676,0
+SGN.US,D,20250923,000000,2.05,2.1,1.98,2.02,105028,0
+SGN.US,D,20250924,000000,2,2.0299,1.91,1.93,100540,0
+SGN.US,D,20250925,000000,1.9,1.94,1.81,1.87,172925,0
+SGN.US,D,20250926,000000,1.752,1.91,1.74,1.83,163496,0
+SGN.US,D,20250929,000000,1.8307,1.87,1.71,1.75,171473,0
+SGN.US,D,20250930,000000,1.7984,1.83,1.69,1.83,232940,0
+SGN.US,D,20251001,000000,1.79,1.95,1.7746,1.95,136179,0
+SGN.US,D,20251002,000000,1.91,2,1.9,1.97,225897,0
+SGN.US,D,20251003,000000,1.97,2.08,1.935,1.98,173725,0
+SGN.US,D,20251006,000000,1.98,1.99,1.8327,1.85,183000,0
+SGN.US,D,20251007,000000,1.855,1.8657,1.76,1.81,76401,0
+SGN.US,D,20251008,000000,1.81,1.84,1.67,1.76,2011309,0
+SGN.US,D,20251009,000000,1.75,1.7822,1.68,1.73,128973,0
+SGN.US,D,20251010,000000,1.73,1.7401,1.5611,1.58,160088,0
+SGN.US,D,20251013,000000,1.61,1.64,1.56,1.61,64087,0
+SGN.US,D,20251014,000000,1.58,1.87,1.56,1.8,403705,0
+SGN.US,D,20251015,000000,1.78,1.83,1.7402,1.8,132855,0
+SGN.US,D,20251016,000000,1.8,1.81,1.675,1.68,98204,0
+SGN.US,D,20251017,000000,1.69,1.72,1.61,1.67,193853,0
+SGN.US,D,20251020,000000,1.6802,1.72,1.58,1.61,98232,0
+SGN.US,D,20251021,000000,1.56,1.6,1.52,1.56,69227,0
+SGN.US,D,20251022,000000,1.55,1.56,1.46,1.51,93698,0
+SGN.US,D,20251023,000000,1.49,1.5497,1.46,1.5,110431,0
+SGN.US,D,20251024,000000,1.52,1.605,1.48,1.56,140601,0
+SGN.US,D,20251027,000000,1.5975,1.64,1.56,1.61,71996,0
+SGN.US,D,20251028,000000,1.6337,1.658,1.6,1.63,72430,0
+SGN.US,D,20251029,000000,1.58,1.61,1.47,1.5,176699,0
+SGN.US,D,20251030,000000,1.48,1.5,1.382,1.42,89841,0
+SGN.US,D,20251031,000000,1.4,1.48,1.4,1.48,42311,0
+SGN.US,D,20251103,000000,1.47,1.52,1.43,1.47,47652,0
+SGN.US,D,20251104,000000,1.41,1.4691,1.36,1.36,63649,0
+SGN.US,D,20251105,000000,1.3101,1.36,1.25,1.32,109585,0
+SGN.US,D,20251106,000000,1.32,1.37,1.27,1.31,75409,0
+SGN.US,D,20251107,000000,1.322,1.33,1.23,1.32,109164,0
+SGN.US,D,20251110,000000,1.3226,1.45,1.3201,1.44,66362,0
+SGN.US,D,20251111,000000,1.4374,1.61,1.41,1.53,379330,0
+SGN.US,D,20251112,000000,1.53,1.53,1.39,1.39,101044,0
+SGN.US,D,20251113,000000,1.35,1.37,1.27,1.3,75110,0
+SGN.US,D,20251114,000000,1.23,1.29,1.21,1.25,75930,0
+SGN.US,D,20251117,000000,1.25,1.27,1.22,1.26,80280,0
+SGN.US,D,20251118,000000,1.23,1.3,1.181,1.285,44639,0
+SGN.US,D,20251119,000000,1.2754,1.3,1.2,1.203,51123,0
+SGN.US,D,20251120,000000,1.2001,1.3,1.17,1.2,82053,0
+SGN.US,D,20251121,000000,1.1835,1.225,1.1524,1.225,19923,0
+SGN.US,D,20251124,000000,1.23,1.23,1.18,1.2,31861,0
+SGN.US,D,20251125,000000,1.17,1.2,1.17,1.18,31912,0
+SGN.US,D,20251126,000000,1.18,1.22,1.17,1.18,52350,0
+SGN.US,D,20251128,000000,1.1809,1.28,1.1809,1.28,115162,0
+SGN.US,D,20251201,000000,1.26,1.34,0.9605,1.05,2890388,0
+SGN.US,D,20251202,000000,1.015,1.08,1.015,1.07,260366,0
+SGN.US,D,20251203,000000,1.0686,1.22,1.0686,1.18,411581,0
+SGN.US,D,20251204,000000,1.191,1.3,1.1278,1.26,202845,0
+SGN.US,D,20251205,000000,1.3,1.315,1.17,1.2,185517,0
+SGN.US,D,20251208,000000,1.24,1.3,1.167,1.28,128626,0
+SGN.US,D,20251209,000000,1.22,1.3693,1.2,1.33,152726,0
+SGN.US,D,20251210,000000,1.3,1.35,1.27,1.29,79085,0
+SGN.US,D,20251211,000000,1.27,1.28,1.2,1.28,86871,0
+SGN.US,D,20251212,000000,1.275,1.32,1.165,1.18,113601,0
+SGN.US,D,20251215,000000,1.1756,1.1756,1.1,1.12,84697,0
+SGN.US,D,20251216,000000,1.1279,1.2199,1.1,1.17,122498,0
+SGN.US,D,20251217,000000,1.15,1.1695,1.1,1.13,49419,0
+SGN.US,D,20251218,000000,1.13,1.18,1.13,1.18,26883,0
+SGN.US,D,20251219,000000,1.115,1.17,1.1105,1.16,25526,0
+SGN.US,D,20251222,000000,1.12,1.2,1.12,1.16,65317,0
+SGN.US,D,20251223,000000,1.15,1.17,1.11,1.13,51765,0
+SGN.US,D,20251224,000000,1.1159,1.1273,1.1,1.1,26087,0
+SGN.US,D,20251226,000000,1.062,1.13,1.062,1.08,76842,0
+SGN.US,D,20251229,000000,1.05,1.05,1.01,1.03,69703,0
+SGN.US,D,20251230,000000,1.03,1.03,1,1.02,38244,0
+SGN.US,D,20251231,000000,0.98,1.0016,0.9404,0.945,85014,0
+SGN.US,D,20260102,000000,0.9451,0.9808,0.93,0.95,41046,0
+SGN.US,D,20260105,000000,0.67,0.72,0.4355,0.462,2186492,0
+SGN.US,D,20260106,000000,0.439,0.498,0.3306,0.498,1144081,0
+SGN.US,D,20260107,000000,0.5023,0.61,0.4301,0.4481,1294859,0
+SGN.US,D,20260108,000000,0.4586,0.4936,0.424,0.4802,311879,0
+SGN.US,D,20260109,000000,0.4802,0.52885,0.468,0.4922,5608322,0
+SGN.US,D,20260112,000000,0.5552,0.61,0.5018,0.5905,21353049,0
+SGN.US,D,20260113,000000,0.24,0.29,0.23,0.2701,18513946,0
+SGN.US,D,20260114,000000,0.255,0.26,0.2,0.2225,6218826,0
+SGN.US,D,20260115,000000,0.2225,0.225,0.155,0.182,8961288,0
+SGN.US,D,20260116,000000,0.165,0.1678,0.125,0.1359,18426790,0
+SGN.US,D,20260120,000000,0.1387,0.29499,0.1125,0.2188,480142170,0
+SGN.US,D,20260121,000000,0.177,0.1821,0.1582,0.1771,31216211,0
+SGN.US,D,20260122,000000,0.1596,0.191,0.1474,0.158,13434999,0
+SGN.US,D,20260123,000000,0.1571,0.179,0.1405,0.175,20931130,0
+SGN.US,D,20260126,000000,0.2064,0.2552,0.1924,0.227,124889539,0
+SGN.US,D,20260127,000000,0.186,0.2029,0.1823,0.2,13263844,0
+SGN.US,D,20260128,000000,0.1933,0.1981,0.161,0.165,8725094,0
+SGN.US,D,20260129,000000,0.1764,0.3526,0.1761,0.22,350386302,0
+SGN.US,D,20260130,000000,0.2539,0.2592,0.198,0.2142,28655253,0
+SGN.US,D,20260202,000000,0.20875,0.2468,0.2061,0.2162,9882304,0
+SGN.US,D,20260203,000000,0.2188,0.2232,0.17,0.1971,6389526,0
+SGN.US,D,20260204,000000,0.1992,0.2098,0.1762,0.1842,4627680,0
+SGN.US,D,20260205,000000,0.1841,0.1909,0.178,0.1864,3122440,0
+SGN.US,D,20260206,000000,0.1901,0.1922,0.1766,0.1838,4286658,0
+SGN.US,D,20260209,000000,0.1781,0.1814,0.1683,0.1811,2908777,0
+SGN.US,D,20260210,000000,0.17615,0.1816,0.1687,0.18,2630535,0
+SGN.US,D,20260211,000000,0.1817,0.251,0.171,0.2119,47634078,0
+SGN.US,D,20260212,000000,0.3437,0.344,0.2631,0.2735,412488200,0
+SGN.US,D,20260213,000000,0.26955,0.276,0.2375,0.2504,15449051,0
+SGN.US,D,20260217,000000,0.2518,0.4889,0.24,0.4199,228374469,0
+SGN.US,D,20260218,000000,0.4357,0.546,0.361,0.4737,97298035,0
diff --git a/daily/us/nysemkt stocks/sif.us.txt b/daily/us/nysemkt stocks/sif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42545bd7176f5d3b51c6f41555d35f98cb23362a
--- /dev/null
+++ b/daily/us/nysemkt stocks/sif.us.txt	
@@ -0,0 +1,5020 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIF.US,D,20050225,000000,4.6902,4.6902,4.6902,4.6902,102,0
+SIF.US,D,20050301,000000,4.5917,4.5917,4.4932,4.572,10859,0
+SIF.US,D,20050302,000000,4.5326,4.6409,4.5129,4.6409,2740,0
+SIF.US,D,20050303,000000,4.4932,4.503,4.4932,4.503,5378,0
+SIF.US,D,20050304,000000,4.6016,4.7198,4.6016,4.7198,1320,0
+SIF.US,D,20050307,000000,4.5424,4.5424,4.5424,4.5424,406,0
+SIF.US,D,20050308,000000,4.5917,4.5917,4.4834,4.4834,1827,0
+SIF.US,D,20050309,000000,4.5129,4.5129,4.5129,4.5129,203,0
+SIF.US,D,20050311,000000,4.6311,4.7396,4.5622,4.7396,5176,0
+SIF.US,D,20050314,000000,4.8184,5.9416,4.8184,5.1238,155377,0
+SIF.US,D,20050315,000000,5.2716,5.2716,4.7592,4.9464,43234,0
+SIF.US,D,20050316,000000,4.8578,4.9268,4.8381,4.9268,9946,0
+SIF.US,D,20050317,000000,4.976,5.2716,4.976,5.0253,6698,0
+SIF.US,D,20050318,000000,4.976,4.976,4.8479,4.8479,4263,0
+SIF.US,D,20050321,000000,4.7986,4.8873,4.7396,4.8873,12077,0
+SIF.US,D,20050322,000000,4.9858,5.1435,4.9858,5.0745,5480,0
+SIF.US,D,20050323,000000,5.0253,5.0548,5.0253,5.0548,203,0
+SIF.US,D,20050324,000000,4.9563,4.9563,4.9366,4.9366,710,0
+SIF.US,D,20050328,000000,4.9366,4.9366,4.9169,4.9169,4770,0
+SIF.US,D,20050329,000000,4.8381,4.8381,4.2075,4.3552,33897,0
+SIF.US,D,20050330,000000,4.3552,4.3552,4.3552,4.3552,507,0
+SIF.US,D,20050331,000000,4.2567,4.306,4.2173,4.306,6597,0
+SIF.US,D,20050401,000000,4.2468,4.2468,4.2468,4.2468,203,0
+SIF.US,D,20050404,000000,4.1582,4.1582,3.8823,3.9118,6698,0
+SIF.US,D,20050405,000000,3.9118,4.0103,3.9118,3.9808,3248,0
+SIF.US,D,20050406,000000,4.0103,4.1582,4.0103,4.1582,305,0
+SIF.US,D,20050407,000000,4.0695,4.1582,4.0695,4.1582,2638,0
+SIF.US,D,20050408,000000,4.1779,4.4242,4.1779,4.3158,9134,0
+SIF.US,D,20050412,000000,4.2173,4.2272,4.1089,4.1286,2943,0
+SIF.US,D,20050414,000000,4.1187,4.1483,4.1089,4.1187,1928,0
+SIF.US,D,20050415,000000,4.1187,4.1187,4.0695,4.0793,2435,0
+SIF.US,D,20050418,000000,4.099,4.099,4.099,4.099,102,0
+SIF.US,D,20050419,000000,4.1089,4.2173,4.1089,4.1877,1827,0
+SIF.US,D,20050420,000000,4.306,4.306,4.2567,4.2665,3958,0
+SIF.US,D,20050421,000000,4.2075,4.3552,4.0695,4.3552,4567,0
+SIF.US,D,20050422,000000,4.2075,4.2075,4.2075,4.2075,1725,0
+SIF.US,D,20050425,000000,4.2173,4.3552,4.1582,4.1582,2537,0
+SIF.US,D,20050427,000000,4.1089,4.1089,4.1089,4.1089,1015,0
+SIF.US,D,20050428,000000,4.0596,4.0596,3.9611,3.9611,1320,0
+SIF.US,D,20050429,000000,3.9611,3.9611,3.5866,3.6951,11773,0
+SIF.US,D,20050502,000000,3.6753,3.6753,3.3896,3.3896,3350,0
+SIF.US,D,20050503,000000,3.3699,3.3699,3.3699,3.3699,507,0
+SIF.US,D,20050504,000000,3.3896,3.4093,3.3896,3.3994,2131,0
+SIF.US,D,20050505,000000,3.4783,3.6261,3.4586,3.4684,9033,0
+SIF.US,D,20050506,000000,3.4783,3.6064,3.4783,3.6064,1928,0
+SIF.US,D,20050509,000000,3.3896,3.5276,3.3896,3.4291,4263,0
+SIF.US,D,20050510,000000,3.3896,3.3896,3.3896,3.3896,6597,0
+SIF.US,D,20050511,000000,3.3896,3.5768,3.3896,3.4684,4973,0
+SIF.US,D,20050512,000000,3.3896,3.5276,3.3896,3.5276,3653,0
+SIF.US,D,20050513,000000,3.3994,3.4783,3.3896,3.4783,1725,0
+SIF.US,D,20050516,000000,3.3994,3.7739,3.3994,3.7345,4770,0
+SIF.US,D,20050517,000000,3.7739,4.1582,3.7739,4.1582,6191,0
+SIF.US,D,20050519,000000,4.0596,4.0596,4.0596,4.0596,203,0
+SIF.US,D,20050520,000000,4.0005,4.1582,3.8823,4.1582,2740,0
+SIF.US,D,20050523,000000,4.0695,4.0695,3.971,3.971,5378,0
+SIF.US,D,20050524,000000,3.971,3.971,3.5866,3.5866,4263,0
+SIF.US,D,20050526,000000,3.5374,3.5374,3.2221,3.2418,3045,0
+SIF.US,D,20050527,000000,3.1432,3.2911,3.1432,3.2122,4060,0
+SIF.US,D,20050531,000000,3.3304,3.3304,3.2024,3.2024,2740,0
+SIF.US,D,20050601,000000,3.094,3.3206,3.094,3.3206,2131,0
+SIF.US,D,20050603,000000,3.3896,3.4487,3.3404,3.4487,710,0
+SIF.US,D,20050607,000000,3.2516,3.3797,3.2516,3.3797,913,0
+SIF.US,D,20050608,000000,3.2911,3.2911,3.2911,3.2911,203,0
+SIF.US,D,20050609,000000,3.3304,3.3304,3.3304,3.3304,507,0
+SIF.US,D,20050610,000000,3.3206,3.3206,3.3206,3.3206,102,0
+SIF.US,D,20050614,000000,3.3699,3.4783,3.3304,3.3896,14208,0
+SIF.US,D,20050615,000000,3.3896,3.4389,3.3699,3.3699,913,0
+SIF.US,D,20050616,000000,3.4487,3.5669,3.4191,3.5669,4363,0
+SIF.US,D,20050617,000000,3.5768,3.6753,3.5768,3.6261,8626,0
+SIF.US,D,20050620,000000,3.6655,3.6655,3.6261,3.6261,507,0
+SIF.US,D,20050621,000000,3.5276,3.5768,3.5276,3.5276,1827,0
+SIF.US,D,20050622,000000,3.5669,3.5768,3.5276,3.5276,913,0
+SIF.US,D,20050623,000000,3.6753,3.8527,3.6753,3.8527,2030,0
+SIF.US,D,20050624,000000,3.8527,3.8527,3.764,3.764,1522,0
+SIF.US,D,20050627,000000,3.6261,3.6261,3.3009,3.4191,12381,0
+SIF.US,D,20050628,000000,3.4487,3.4487,3.4487,3.4487,203,0
+SIF.US,D,20050630,000000,3.3994,3.5276,3.3994,3.5276,2537,0
+SIF.US,D,20050701,000000,3.4783,3.4783,3.4783,3.4783,102,0
+SIF.US,D,20050705,000000,3.6359,3.6655,3.6359,3.6655,2030,0
+SIF.US,D,20050706,000000,3.5768,3.5768,3.5768,3.5768,102,0
+SIF.US,D,20050707,000000,3.4881,3.4881,3.4881,3.4881,406,0
+SIF.US,D,20050708,000000,3.4881,3.4881,3.4881,3.4881,1421,0
+SIF.US,D,20050711,000000,3.4881,3.5768,3.4783,3.5768,2233,0
+SIF.US,D,20050712,000000,3.4783,3.5768,3.4291,3.5768,1218,0
+SIF.US,D,20050715,000000,3.4979,3.4979,3.4191,3.4684,1320,0
+SIF.US,D,20050718,000000,3.3896,3.3896,3.3896,3.3896,507,0
+SIF.US,D,20050719,000000,3.3896,3.3896,3.3896,3.3896,305,0
+SIF.US,D,20050721,000000,3.4487,3.4684,3.4487,3.4684,2842,0
+SIF.US,D,20050725,000000,3.5276,3.7345,3.5276,3.5866,4973,0
+SIF.US,D,20050726,000000,3.6163,3.6163,3.6163,3.6163,102,0
+SIF.US,D,20050728,000000,3.6753,3.6753,3.6753,3.6753,203,0
+SIF.US,D,20050729,000000,3.6951,3.7739,3.6951,3.7739,203,0
+SIF.US,D,20050801,000000,3.7739,3.7739,3.7739,3.7739,305,0
+SIF.US,D,20050802,000000,3.8231,4.0103,3.7739,3.8823,8220,0
+SIF.US,D,20050803,000000,3.8724,3.8724,3.8724,3.8724,305,0
+SIF.US,D,20050804,000000,3.9118,4.0103,3.9118,3.9907,1623,0
+SIF.US,D,20050805,000000,4.0103,4.0103,3.9907,3.9907,609,0
+SIF.US,D,20050808,000000,3.9217,3.9611,3.7739,3.9118,12585,0
+SIF.US,D,20050809,000000,3.8823,3.9315,3.8724,3.9315,4668,0
+SIF.US,D,20050810,000000,4.0103,4.0103,4.0103,4.0103,102,0
+SIF.US,D,20050811,000000,4.0005,4.03,4.0005,4.03,305,0
+SIF.US,D,20050812,000000,4.0202,4.03,4.0202,4.03,406,0
+SIF.US,D,20050815,000000,4.03,4.03,3.8231,3.8231,2943,0
+SIF.US,D,20050816,000000,3.8626,3.8626,3.8035,3.8035,203,0
+SIF.US,D,20050817,000000,3.8527,3.8724,3.8527,3.8724,1421,0
+SIF.US,D,20050818,000000,3.8231,3.8231,3.8231,3.8231,102,0
+SIF.US,D,20050819,000000,3.8527,3.8527,3.8527,3.8527,102,0
+SIF.US,D,20050822,000000,3.7936,3.8035,3.7936,3.8035,1218,0
+SIF.US,D,20050824,000000,3.8428,3.8428,3.8428,3.8428,609,0
+SIF.US,D,20050825,000000,3.833,3.833,3.7739,3.7739,1218,0
+SIF.US,D,20050829,000000,3.7838,3.7936,3.7838,3.7936,203,0
+SIF.US,D,20050830,000000,3.7739,3.7739,3.7246,3.7541,1218,0
+SIF.US,D,20050831,000000,3.7541,3.7936,3.6951,3.6951,1117,0
+SIF.US,D,20050901,000000,3.6753,3.6753,3.5965,3.6064,1117,0
+SIF.US,D,20050902,000000,3.6556,3.8231,3.6556,3.8133,2131,0
+SIF.US,D,20050906,000000,3.7739,3.8527,3.7443,3.8527,1827,0
+SIF.US,D,20050908,000000,3.7739,3.7739,3.7739,3.7739,2638,0
+SIF.US,D,20050909,000000,3.7739,3.7739,3.764,3.764,609,0
+SIF.US,D,20050912,000000,3.7739,3.7739,3.7739,3.7739,102,0
+SIF.US,D,20050913,000000,3.7739,3.8527,3.7739,3.8231,2638,0
+SIF.US,D,20050914,000000,3.7739,3.7739,3.7246,3.7246,1015,0
+SIF.US,D,20050915,000000,3.7739,3.7739,3.7246,3.764,507,0
+SIF.US,D,20050920,000000,3.6951,3.6951,3.6951,3.6951,305,0
+SIF.US,D,20050921,000000,3.6951,3.6951,3.6951,3.6951,102,0
+SIF.US,D,20050923,000000,3.7049,3.7049,3.7049,3.7049,507,0
+SIF.US,D,20050926,000000,3.6753,3.6753,3.5768,3.5866,1421,0
+SIF.US,D,20050927,000000,3.5768,3.5768,3.4291,3.4291,913,0
+SIF.US,D,20050930,000000,3.3896,3.5276,3.3896,3.4291,2638,0
+SIF.US,D,20051005,000000,3.4191,3.4487,3.4191,3.4487,2030,0
+SIF.US,D,20051006,000000,3.4291,3.4291,3.4291,3.4291,102,0
+SIF.US,D,20051007,000000,3.3994,3.4093,3.3601,3.4093,1421,0
+SIF.US,D,20051010,000000,3.3994,3.4487,3.3994,3.4487,812,0
+SIF.US,D,20051012,000000,3.3896,3.3896,3.1432,3.1432,3045,0
+SIF.US,D,20051013,000000,3.2221,3.2221,3.2024,3.2024,2335,0
+SIF.US,D,20051014,000000,3.1432,3.1432,3.1432,3.1432,1320,0
+SIF.US,D,20051018,000000,3.1432,3.1432,3.1432,3.1432,507,0
+SIF.US,D,20051019,000000,3.1432,3.1432,3.1432,3.1432,1015,0
+SIF.US,D,20051021,000000,3.0447,3.0447,3.0447,3.0447,1015,0
+SIF.US,D,20051024,000000,3.0349,3.0349,2.9955,3.0053,1522,0
+SIF.US,D,20051026,000000,2.9955,2.9955,2.9856,2.9856,1117,0
+SIF.US,D,20051027,000000,2.9955,3.0349,2.9955,3.0349,1522,0
+SIF.US,D,20051028,000000,3.0349,3.0447,3.0349,3.0447,2233,0
+SIF.US,D,20051031,000000,3.0447,3.1235,3.0447,3.094,1928,0
+SIF.US,D,20051101,000000,3.0447,3.0447,3.0447,3.0447,2335,0
+SIF.US,D,20051102,000000,3.0447,3.0447,3.0349,3.0349,5278,0
+SIF.US,D,20051103,000000,3.0447,3.1925,3.0349,3.094,5582,0
+SIF.US,D,20051104,000000,3.094,3.094,2.9856,3.0742,5886,0
+SIF.US,D,20051108,000000,3.0742,3.0742,2.9955,2.9955,2335,0
+SIF.US,D,20051109,000000,2.9856,2.9856,2.9462,2.9462,2740,0
+SIF.US,D,20051110,000000,2.9068,2.9462,2.9068,2.9462,7104,0
+SIF.US,D,20051111,000000,2.9068,3.094,2.8969,3.094,4060,0
+SIF.US,D,20051115,000000,3.0447,3.3994,3.0447,3.1432,10048,0
+SIF.US,D,20051116,000000,3.1432,3.1729,3.1432,3.1432,1218,0
+SIF.US,D,20051117,000000,3.1827,3.1827,3.1827,3.1827,812,0
+SIF.US,D,20051121,000000,3.2418,3.2714,3.2418,3.2714,609,0
+SIF.US,D,20051122,000000,3.2122,3.2911,3.2122,3.2911,1218,0
+SIF.US,D,20051123,000000,3.3797,3.3797,3.3797,3.3797,305,0
+SIF.US,D,20051128,000000,3.3009,3.3009,3.1925,3.2319,2030,0
+SIF.US,D,20051129,000000,3.2418,3.2418,3.2122,3.2122,203,0
+SIF.US,D,20051201,000000,3.2221,3.2221,3.2221,3.2221,305,0
+SIF.US,D,20051202,000000,3.1925,3.2319,3.1925,3.2319,1015,0
+SIF.US,D,20051205,000000,3.094,3.094,2.8477,2.8477,4770,0
+SIF.US,D,20051206,000000,2.8969,3.2911,2.8575,3.2911,3755,0
+SIF.US,D,20051207,000000,3.2812,3.2812,3.0546,3.0546,2537,0
+SIF.US,D,20051208,000000,3.0546,3.0546,3.0546,3.0546,507,0
+SIF.US,D,20051209,000000,3.0546,3.2812,3.0447,3.2812,6597,0
+SIF.US,D,20051212,000000,3.094,3.1925,3.0447,3.094,3958,0
+SIF.US,D,20051213,000000,3.0842,3.2714,3.0742,3.1729,4465,0
+SIF.US,D,20051214,000000,3.1925,3.2516,3.1432,3.1432,1725,0
+SIF.US,D,20051215,000000,3.2615,3.2615,3.0546,3.0546,710,0
+SIF.US,D,20051216,000000,3.0644,3.2319,3.0644,3.2319,609,0
+SIF.US,D,20051219,000000,3.1629,3.2911,3.1334,3.1925,8322,0
+SIF.US,D,20051220,000000,3.0546,3.1925,3.0546,3.1039,5378,0
+SIF.US,D,20051221,000000,3.094,3.1531,3.094,3.1531,1421,0
+SIF.US,D,20051222,000000,3.094,3.3896,3.094,3.2911,8423,0
+SIF.US,D,20051223,000000,3.2319,3.2319,3.1334,3.2122,1522,0
+SIF.US,D,20051227,000000,3.2024,3.4291,3.2024,3.4291,1827,0
+SIF.US,D,20051228,000000,3.4389,3.4389,3.3107,3.3404,3248,0
+SIF.US,D,20051229,000000,3.3896,3.4783,3.3896,3.4783,2335,0
+SIF.US,D,20051230,000000,3.5669,3.8823,3.5669,3.7739,45568,0
+SIF.US,D,20060103,000000,3.8724,4.0103,3.833,3.9611,12280,0
+SIF.US,D,20060104,000000,4.0103,4.0103,3.9118,3.9611,4060,0
+SIF.US,D,20060105,000000,3.9315,4.1089,3.9315,4.1089,17861,0
+SIF.US,D,20060106,000000,4.1089,4.3552,4.1089,4.2665,4161,0
+SIF.US,D,20060109,000000,4.3552,4.7396,4.3552,4.503,8423,0
+SIF.US,D,20060110,000000,4.6409,4.6902,4.4439,4.4439,5582,0
+SIF.US,D,20060111,000000,4.4537,4.4834,4.4537,4.4834,609,0
+SIF.US,D,20060112,000000,4.4834,4.4834,4.434,4.434,710,0
+SIF.US,D,20060113,000000,4.4932,4.4932,4.0103,4.3552,5075,0
+SIF.US,D,20060118,000000,4.2567,4.2567,4.0596,4.1582,5176,0
+SIF.US,D,20060119,000000,4.0892,4.2567,4.03,4.2567,1928,0
+SIF.US,D,20060120,000000,4.2075,4.3355,4.2075,4.3355,3146,0
+SIF.US,D,20060124,000000,4.4242,4.4439,4.4242,4.4439,507,0
+SIF.US,D,20060125,000000,4.3552,4.7396,4.3552,4.4932,10859,0
+SIF.US,D,20060126,000000,4.5326,4.5326,4.5326,4.5326,1218,0
+SIF.US,D,20060127,000000,4.4636,4.5917,4.4045,4.4932,3755,0
+SIF.US,D,20060130,000000,4.5326,4.5326,4.4045,4.4045,812,0
+SIF.US,D,20060131,000000,4.4439,4.7396,4.306,4.6902,10555,0
+SIF.US,D,20060201,000000,4.6902,4.7986,4.6902,4.7297,6495,0
+SIF.US,D,20060203,000000,4.6607,4.7297,4.6607,4.7297,812,0
+SIF.US,D,20060206,000000,4.7297,4.7297,4.7297,4.7297,1015,0
+SIF.US,D,20060207,000000,4.6409,4.7986,4.6409,4.7691,6698,0
+SIF.US,D,20060208,000000,4.7986,4.7986,4.7986,4.7986,2131,0
+SIF.US,D,20060209,000000,4.7396,4.7888,4.7396,4.7888,507,0
+SIF.US,D,20060210,000000,4.7986,5.0745,4.7494,5.0253,11468,0
+SIF.US,D,20060213,000000,4.976,5.0646,4.976,5.0253,4363,0
+SIF.US,D,20060214,000000,5.0745,5.0745,4.8381,4.9268,14411,0
+SIF.US,D,20060215,000000,4.8282,4.8282,4.3552,4.4045,9641,0
+SIF.US,D,20060216,000000,4.5424,4.5424,4.4045,4.4932,1218,0
+SIF.US,D,20060217,000000,4.5227,4.6409,4.3552,4.4439,9845,0
+SIF.US,D,20060221,000000,4.3947,4.3947,4.3947,4.3947,1623,0
+SIF.US,D,20060222,000000,4.4439,4.4439,4.4439,4.4439,305,0
+SIF.US,D,20060223,000000,4.4045,4.4045,4.2567,4.2665,2233,0
+SIF.US,D,20060224,000000,4.237,4.237,4.1582,4.1582,1928,0
+SIF.US,D,20060228,000000,4.1089,4.1089,4.1089,4.1089,3045,0
+SIF.US,D,20060301,000000,4.1779,4.1877,4.1779,4.1877,812,0
+SIF.US,D,20060302,000000,4.1089,4.1089,3.6359,3.9118,9946,0
+SIF.US,D,20060303,000000,3.9118,3.9413,3.902,3.9118,3653,0
+SIF.US,D,20060306,000000,3.9118,3.9118,3.6261,3.6261,14818,0
+SIF.US,D,20060307,000000,3.6261,3.7148,3.6261,3.7148,1218,0
+SIF.US,D,20060308,000000,3.7739,3.7739,3.7739,3.7739,102,0
+SIF.US,D,20060309,000000,3.6359,3.6359,3.6359,3.6359,102,0
+SIF.US,D,20060310,000000,3.6359,3.6359,3.6359,3.6359,507,0
+SIF.US,D,20060313,000000,3.6064,3.6261,3.6064,3.6261,913,0
+SIF.US,D,20060314,000000,3.6163,3.7148,3.6163,3.6851,5176,0
+SIF.US,D,20060315,000000,3.6851,3.8035,3.6851,3.8035,507,0
+SIF.US,D,20060316,000000,3.8231,4.6409,3.8231,4.4932,31258,0
+SIF.US,D,20060317,000000,4.4439,4.5622,4.3552,4.5622,13396,0
+SIF.US,D,20060320,000000,4.5424,4.5819,4.5424,4.5819,2740,0
+SIF.US,D,20060321,000000,4.5917,4.7396,4.5917,4.7396,2233,0
+SIF.US,D,20060322,000000,4.6902,4.6902,4.6409,4.6706,5480,0
+SIF.US,D,20060323,000000,4.7691,4.7691,4.7691,4.7691,2030,0
+SIF.US,D,20060324,000000,4.7198,4.7297,4.5917,4.5917,2233,0
+SIF.US,D,20060329,000000,4.5227,4.5326,4.5227,4.5326,406,0
+SIF.US,D,20060330,000000,4.434,4.4439,4.1975,4.4439,5278,0
+SIF.US,D,20060331,000000,4.4439,4.6409,4.4439,4.5424,4161,0
+SIF.US,D,20060403,000000,4.5424,4.7198,4.5424,4.6706,3248,0
+SIF.US,D,20060404,000000,4.7001,4.7001,4.6804,4.6804,1725,0
+SIF.US,D,20060405,000000,4.6902,4.6902,4.6607,4.6607,1320,0
+SIF.US,D,20060406,000000,4.6804,4.7396,4.6607,4.7396,4973,0
+SIF.US,D,20060407,000000,4.7396,4.8381,4.7198,4.7396,5886,0
+SIF.US,D,20060410,000000,4.7888,4.8676,4.6409,4.7396,4060,0
+SIF.US,D,20060412,000000,4.8381,4.8578,4.7396,4.7396,1522,0
+SIF.US,D,20060413,000000,4.6902,4.7297,4.6902,4.7297,609,0
+SIF.US,D,20060417,000000,4.7494,4.7789,4.7494,4.7592,1320,0
+SIF.US,D,20060418,000000,4.7396,4.8676,4.7396,4.8676,4770,0
+SIF.US,D,20060419,000000,4.9366,4.9366,4.8774,4.8774,710,0
+SIF.US,D,20060420,000000,4.7396,4.7396,4.6902,4.6902,2435,0
+SIF.US,D,20060421,000000,4.7297,4.7396,4.7297,4.7396,1827,0
+SIF.US,D,20060424,000000,4.7396,4.7396,4.6409,4.6409,1928,0
+SIF.US,D,20060425,000000,4.7396,4.7396,4.7396,4.7396,710,0
+SIF.US,D,20060426,000000,4.7396,4.7986,4.7001,4.7986,710,0
+SIF.US,D,20060427,000000,4.7396,4.7396,4.6902,4.6902,1421,0
+SIF.US,D,20060428,000000,4.8084,4.8282,4.6804,4.8282,7916,0
+SIF.US,D,20060501,000000,4.8381,4.8381,4.6902,4.7691,2638,0
+SIF.US,D,20060502,000000,4.8381,4.8381,4.8381,4.8381,305,0
+SIF.US,D,20060503,000000,4.7099,4.8381,4.7099,4.8381,5176,0
+SIF.US,D,20060505,000000,4.8381,4.8381,4.7396,4.8282,1725,0
+SIF.US,D,20060508,000000,4.7396,4.7888,4.6902,4.7888,1522,0
+SIF.US,D,20060509,000000,4.7396,4.7789,4.6902,4.7789,1218,0
+SIF.US,D,20060510,000000,4.7789,4.8381,4.7789,4.8381,3045,0
+SIF.US,D,20060512,000000,4.7888,4.8084,4.6409,4.6409,2030,0
+SIF.US,D,20060515,000000,4.5424,4.9858,4.1089,4.8479,42523,0
+SIF.US,D,20060516,000000,4.8873,4.9366,4.7396,4.7396,5176,0
+SIF.US,D,20060517,000000,4.6902,4.6902,4.5917,4.6706,2233,0
+SIF.US,D,20060518,000000,4.7888,4.7888,4.6706,4.6706,6292,0
+SIF.US,D,20060519,000000,4.5917,4.7396,4.5917,4.7396,406,0
+SIF.US,D,20060522,000000,4.6902,4.6902,4.2567,4.2567,11265,0
+SIF.US,D,20060523,000000,4.3552,4.5424,4.3552,4.5424,4161,0
+SIF.US,D,20060524,000000,4.5424,4.5424,4.3552,4.3552,4973,0
+SIF.US,D,20060525,000000,4.3454,4.4045,4.306,4.4045,1320,0
+SIF.US,D,20060526,000000,4.3552,4.3552,4.3552,4.3552,203,0
+SIF.US,D,20060530,000000,4.2567,4.2567,4.099,4.099,6090,0
+SIF.US,D,20060531,000000,4.099,4.8381,4.0596,4.2075,3958,0
+SIF.US,D,20060601,000000,4.1582,4.6509,4.1582,4.6409,9540,0
+SIF.US,D,20060602,000000,4.7396,4.7396,4.7396,4.7396,102,0
+SIF.US,D,20060605,000000,4.7396,4.8184,4.7396,4.7494,6901,0
+SIF.US,D,20060607,000000,4.7001,4.7099,4.6409,4.7001,2030,0
+SIF.US,D,20060608,000000,4.6409,4.6706,4.6311,4.6706,1522,0
+SIF.US,D,20060609,000000,4.7789,4.8184,4.7001,4.8184,1117,0
+SIF.US,D,20060612,000000,4.7198,4.7198,4.5917,4.5917,1015,0
+SIF.US,D,20060613,000000,4.5424,4.5424,4.4932,4.4932,710,0
+SIF.US,D,20060614,000000,4.4439,4.4439,4.3552,4.3552,710,0
+SIF.US,D,20060615,000000,4.4439,4.5227,4.3257,4.5227,710,0
+SIF.US,D,20060616,000000,4.4439,4.4439,4.4439,4.4439,812,0
+SIF.US,D,20060619,000000,4.5227,4.5227,4.4932,4.4932,812,0
+SIF.US,D,20060620,000000,4.4537,4.4537,4.4537,4.4537,406,0
+SIF.US,D,20060621,000000,4.5326,4.7099,4.5326,4.7099,4263,0
+SIF.US,D,20060623,000000,4.7494,4.7888,4.7494,4.7888,2537,0
+SIF.US,D,20060628,000000,4.7198,4.7198,4.7198,4.7198,203,0
+SIF.US,D,20060629,000000,4.7789,4.7789,4.6509,4.6509,1218,0
+SIF.US,D,20060630,000000,4.6607,4.6607,4.6607,4.6607,609,0
+SIF.US,D,20060705,000000,4.5917,4.5917,4.3651,4.3749,2943,0
+SIF.US,D,20060706,000000,4.4439,4.4439,4.4439,4.4439,102,0
+SIF.US,D,20060707,000000,4.4045,4.4045,4.4045,4.4045,507,0
+SIF.US,D,20060710,000000,4.434,4.4537,4.434,4.4537,2233,0
+SIF.US,D,20060711,000000,4.3947,4.3947,4.2567,4.3158,3552,0
+SIF.US,D,20060712,000000,4.3257,4.3257,4.3257,4.3257,203,0
+SIF.US,D,20060713,000000,4.2567,4.2567,4.2567,4.2567,1015,0
+SIF.US,D,20060717,000000,4.2567,4.2567,4.1877,4.1877,913,0
+SIF.US,D,20060718,000000,4.1582,4.3552,3.9611,4.3552,4973,0
+SIF.US,D,20060720,000000,4.2567,4.3552,4.2075,4.306,1928,0
+SIF.US,D,20060721,000000,4.1582,4.1582,4.0103,4.1582,6597,0
+SIF.US,D,20060724,000000,4.0596,4.0596,4.0498,4.0498,1623,0
+SIF.US,D,20060725,000000,4.04,4.04,4.03,4.03,609,0
+SIF.US,D,20060726,000000,4.0202,4.0202,3.9217,3.9611,6597,0
+SIF.US,D,20060727,000000,3.9118,3.9611,3.902,3.9611,1218,0
+SIF.US,D,20060728,000000,4.0103,4.0103,4.0103,4.0103,203,0
+SIF.US,D,20060731,000000,3.9611,3.9611,3.8724,3.9513,1522,0
+SIF.US,D,20060801,000000,3.8724,4.0103,3.7838,4.0103,3653,0
+SIF.US,D,20060802,000000,3.9611,4.04,3.8724,3.9611,1827,0
+SIF.US,D,20060803,000000,4.0103,4.0103,4.0103,4.0103,203,0
+SIF.US,D,20060808,000000,3.7246,3.8626,3.7246,3.8626,7104,0
+SIF.US,D,20060810,000000,3.8823,3.8921,3.8823,3.8921,710,0
+SIF.US,D,20060811,000000,3.8921,3.8921,3.8724,3.8823,2638,0
+SIF.US,D,20060814,000000,3.8823,4.4537,3.7739,3.7739,80479,0
+SIF.US,D,20060815,000000,3.6753,4.1089,3.6753,3.833,30040,0
+SIF.US,D,20060816,000000,3.8626,4.1582,3.8626,4.1582,4363,0
+SIF.US,D,20060817,000000,4.1483,4.2567,4.1385,4.168,2335,0
+SIF.US,D,20060818,000000,4.0596,4.1089,4.0103,4.0103,2335,0
+SIF.US,D,20060821,000000,3.9611,3.9611,3.8724,3.8724,13599,0
+SIF.US,D,20060823,000000,3.9413,3.9513,3.9315,3.9413,2638,0
+SIF.US,D,20060824,000000,3.9808,4.1089,3.9808,4.1089,710,0
+SIF.US,D,20060825,000000,4.0103,4.0103,3.9611,3.9611,1015,0
+SIF.US,D,20060828,000000,3.8823,4.0596,3.8823,4.0596,2233,0
+SIF.US,D,20060829,000000,4.0103,4.1385,3.971,4.1385,609,0
+SIF.US,D,20060830,000000,4.0596,4.0596,3.902,4.0103,7916,0
+SIF.US,D,20060831,000000,3.9118,4.0596,3.902,4.0103,406,0
+SIF.US,D,20060901,000000,3.9611,4.0793,3.9611,4.0695,1320,0
+SIF.US,D,20060905,000000,4.1582,4.1582,4.0793,4.0793,5886,0
+SIF.US,D,20060907,000000,4.0892,4.0892,4.0892,4.0892,203,0
+SIF.US,D,20060908,000000,4.0892,4.0892,4.0695,4.0892,2740,0
+SIF.US,D,20060911,000000,4.0793,4.0793,4.0103,4.0103,4668,0
+SIF.US,D,20060912,000000,3.971,4.0596,3.6753,4.0596,1623,0
+SIF.US,D,20060914,000000,4.0596,4.0596,3.9413,4.0498,2335,0
+SIF.US,D,20060915,000000,4.1582,4.3552,4.1483,4.2567,6191,0
+SIF.US,D,20060918,000000,4.3552,4.3552,4.2764,4.2764,1015,0
+SIF.US,D,20060919,000000,4.2075,4.2567,4.1582,4.2468,1320,0
+SIF.US,D,20060920,000000,4.2075,4.3257,4.0202,4.0498,5785,0
+SIF.US,D,20060921,000000,4.04,4.04,3.8724,3.9513,8830,0
+SIF.US,D,20060922,000000,3.9611,4.0498,3.9611,4.0498,305,0
+SIF.US,D,20060925,000000,4.0103,4.0103,4.0103,4.0103,102,0
+SIF.US,D,20060927,000000,4.0596,4.1187,4.0596,4.1187,203,0
+SIF.US,D,20060928,000000,4.1582,4.2272,4.1483,4.2272,1015,0
+SIF.US,D,20060929,000000,4.1089,4.1089,4.0596,4.0596,1320,0
+SIF.US,D,20061002,000000,4.0202,4.3552,4.0103,4.2567,6292,0
+SIF.US,D,20061003,000000,4.3552,4.3552,4.2567,4.2567,305,0
+SIF.US,D,20061010,000000,4.1877,4.1877,4.1582,4.1582,6191,0
+SIF.US,D,20061011,000000,4.0596,4.1975,4.0596,4.1975,1320,0
+SIF.US,D,20061012,000000,4.2468,4.2468,4.2468,4.2468,507,0
+SIF.US,D,20061016,000000,4.2567,4.3947,4.0793,4.2468,8931,0
+SIF.US,D,20061017,000000,4.2567,4.4439,4.2567,4.4439,5480,0
+SIF.US,D,20061019,000000,4.434,4.4439,4.4045,4.4439,5075,0
+SIF.US,D,20061020,000000,4.306,4.434,4.306,4.434,913,0
+SIF.US,D,20061023,000000,4.434,4.434,4.434,4.434,1015,0
+SIF.US,D,20061024,000000,4.3454,4.3454,4.3454,4.3454,305,0
+SIF.US,D,20061025,000000,4.4045,4.4439,4.4045,4.4439,6495,0
+SIF.US,D,20061027,000000,4.306,4.306,4.2567,4.2567,7307,0
+SIF.US,D,20061030,000000,4.3552,4.434,4.3552,4.434,507,0
+SIF.US,D,20061101,000000,4.434,4.434,4.2075,4.434,3045,0
+SIF.US,D,20061102,000000,4.4537,4.7592,4.434,4.7592,27706,0
+SIF.US,D,20061103,000000,4.7592,4.8084,4.6016,4.8084,11468,0
+SIF.US,D,20061106,000000,4.7396,4.7789,4.7396,4.7592,1421,0
+SIF.US,D,20061107,000000,4.7986,4.8084,4.7396,4.7396,2740,0
+SIF.US,D,20061109,000000,4.6706,4.6706,4.6409,4.6706,1421,0
+SIF.US,D,20061110,000000,4.7592,4.7592,4.6409,4.6509,2030,0
+SIF.US,D,20061113,000000,4.6212,4.8084,4.6212,4.7396,3755,0
+SIF.US,D,20061114,000000,4.7888,4.7888,4.7888,4.7888,609,0
+SIF.US,D,20061115,000000,4.6114,4.7592,4.6114,4.7592,7510,0
+SIF.US,D,20061116,000000,4.7099,4.8381,4.7099,4.8381,25474,0
+SIF.US,D,20061117,000000,4.7396,5.7544,4.7396,5.7544,20298,0
+SIF.US,D,20061120,000000,5.8037,7.0157,5.8037,6.7102,55920,0
+SIF.US,D,20061121,000000,6.9368,7.1044,6.6708,6.8875,25271,0
+SIF.US,D,20061122,000000,6.9565,7.055,6.5723,6.592,29229,0
+SIF.US,D,20061124,000000,6.6117,6.6117,6.5427,6.5427,1725,0
+SIF.US,D,20061127,000000,6.4836,6.7102,6.1683,6.3062,11366,0
+SIF.US,D,20061128,000000,6.2964,6.523,6.0501,6.523,5988,0
+SIF.US,D,20061129,000000,5.9515,6.2373,5.8727,6.2373,14513,0
+SIF.US,D,20061130,000000,6.2865,6.4836,5.9515,6.2373,19689,0
+SIF.US,D,20061201,000000,6.0894,6.2373,5.9219,6.0402,4770,0
+SIF.US,D,20061204,000000,5.9515,6.0894,5.6067,6.0894,18674,0
+SIF.US,D,20061205,000000,5.9515,6.2668,5.9515,6.1781,6597,0
+SIF.US,D,20061206,000000,6.2865,6.2865,6.0501,6.0894,9438,0
+SIF.US,D,20061207,000000,5.9121,6.119,5.9121,5.9712,2233,0
+SIF.US,D,20061208,000000,5.9909,6.1879,5.9515,6.0501,3350,0
+SIF.US,D,20061211,000000,6.1781,6.3751,6.0501,6.1289,7510,0
+SIF.US,D,20061212,000000,6.2274,6.2274,6.2274,6.2274,3350,0
+SIF.US,D,20061213,000000,6.1781,6.1879,6.1781,6.1879,1725,0
+SIF.US,D,20061214,000000,6.2373,6.2373,6.0501,6.1781,4770,0
+SIF.US,D,20061215,000000,6.2668,6.2865,5.9515,6.0501,4263,0
+SIF.US,D,20061218,000000,5.8431,5.8727,5.3208,5.38,15933,0
+SIF.US,D,20061219,000000,5.2223,5.2223,4.3552,4.9661,12280,0
+SIF.US,D,20061220,000000,4.9661,5.0548,4.9661,5.0154,1522,0
+SIF.US,D,20061221,000000,5.0253,5.0548,4.9957,4.9957,406,0
+SIF.US,D,20061222,000000,5.0253,5.1533,5.0253,5.1435,2131,0
+SIF.US,D,20061226,000000,5.0253,5.1435,5.0253,5.1435,3857,0
+SIF.US,D,20061228,000000,4.9661,5.0056,4.8774,4.9661,5988,0
+SIF.US,D,20061229,000000,4.9661,5.0056,4.9169,5.0056,4973,0
+SIF.US,D,20070103,000000,4.8479,5.0351,4.5819,4.7888,11773,0
+SIF.US,D,20070104,000000,4.6409,4.9366,4.6409,4.8381,10758,0
+SIF.US,D,20070105,000000,4.7888,4.7888,4.7001,4.7789,4567,0
+SIF.US,D,20070108,000000,4.8184,5.0646,4.8184,4.8578,10555,0
+SIF.US,D,20070109,000000,4.7789,4.9563,4.7396,4.9563,1827,0
+SIF.US,D,20070110,000000,4.9366,4.9366,4.7001,4.7099,6191,0
+SIF.US,D,20070111,000000,4.7494,4.7494,4.5917,4.6804,5683,0
+SIF.US,D,20070112,000000,4.6409,4.6509,4.5917,4.6016,8322,0
+SIF.US,D,20070116,000000,4.5917,4.5917,4.4439,4.4537,5582,0
+SIF.US,D,20070117,000000,4.5326,4.5326,4.3651,4.4045,4668,0
+SIF.US,D,20070118,000000,4.4932,4.5819,4.4045,4.572,2842,0
+SIF.US,D,20070119,000000,4.5622,4.6902,4.5622,4.6902,5278,0
+SIF.US,D,20070122,000000,4.5917,4.7789,4.5917,4.6902,4465,0
+SIF.US,D,20070123,000000,4.6902,4.9268,4.6902,4.8381,11163,0
+SIF.US,D,20070124,000000,4.976,5.9515,4.976,5.8135,30040,0
+SIF.US,D,20070125,000000,5.7347,5.7347,5.5573,5.7052,15426,0
+SIF.US,D,20070126,000000,5.8924,6.0599,5.8529,5.9614,4465,0
+SIF.US,D,20070129,000000,6.0599,6.2766,6.0501,6.0796,7815,0
+SIF.US,D,20070130,000000,6.2373,6.5723,6.0697,6.4048,7815,0
+SIF.US,D,20070131,000000,6.661,6.9073,6.3161,6.8678,10555,0
+SIF.US,D,20070201,000000,6.7693,6.9368,6.523,6.7693,74187,0
+SIF.US,D,20070202,000000,6.6806,6.72,6.523,6.6708,16035,0
+SIF.US,D,20070205,000000,6.6708,6.6708,6.661,6.661,9438,0
+SIF.US,D,20070206,000000,6.2865,6.2865,6.1091,6.2865,16035,0
+SIF.US,D,20070207,000000,6.2865,7.6069,5.7052,5.9219,228042,0
+SIF.US,D,20070208,000000,6.0402,6.0402,5.5377,5.5573,12280,0
+SIF.US,D,20070209,000000,5.8037,5.8037,5.5573,5.7544,4363,0
+SIF.US,D,20070212,000000,5.7544,6.7693,5.7544,6.6313,18876,0
+SIF.US,D,20070213,000000,6.7693,7.0255,6.6708,6.72,27097,0
+SIF.US,D,20070214,000000,6.8285,6.8678,6.6806,6.8482,16136,0
+SIF.US,D,20070215,000000,6.858,6.8678,6.6215,6.6313,16238,0
+SIF.US,D,20070216,000000,6.7595,6.9073,6.7496,6.8186,15832,0
+SIF.US,D,20070220,000000,6.8678,7.3507,6.8186,7.2029,73376,0
+SIF.US,D,20070221,000000,7.2029,7.3507,6.8875,7.2522,21008,0
+SIF.US,D,20070222,000000,7.3507,7.4788,7.1536,7.4098,21109,0
+SIF.US,D,20070223,000000,7.4098,7.9813,7.3606,7.6758,40189,0
+SIF.US,D,20070226,000000,8.1685,8.6316,7.932,8.1685,60588,0
+SIF.US,D,20070227,000000,8.0798,8.1193,7.262,7.4984,34506,0
+SIF.US,D,20070228,000000,7.4984,8.4839,7.4984,8.0798,11976,0
+SIF.US,D,20070301,000000,8.3853,8.4149,8.2178,8.4149,10250,0
+SIF.US,D,20070302,000000,8.6809,8.7499,8.5232,8.7499,25676,0
+SIF.US,D,20070305,000000,8.7006,9.1834,8.7006,9.0159,37754,0
+SIF.US,D,20070306,000000,9.1834,10.543,9.1736,9.4793,83422,0
+SIF.US,D,20070307,000000,9.666,10.159,9.578,9.863,36942,0
+SIF.US,D,20070308,000000,10.129,10.543,9.923,10.188,64951,0
+SIF.US,D,20070309,000000,10.543,10.553,10.306,10.386,44553,0
+SIF.US,D,20070312,000000,10.553,10.553,10.169,10.248,46887,0
+SIF.US,D,20070313,000000,10.376,10.533,9.666,10.149,46482,0
+SIF.US,D,20070314,000000,9.863,9.873,7.9025,8.7006,57848,0
+SIF.US,D,20070315,000000,8.7893,8.9469,8.7104,8.8089,22124,0
+SIF.US,D,20070316,000000,8.9371,8.9371,8.3163,8.3655,16136,0
+SIF.US,D,20070319,000000,8.3655,9.282,8.3655,8.7794,46482,0
+SIF.US,D,20070320,000000,8.9765,8.9765,8.6711,8.6711,16441,0
+SIF.US,D,20070321,000000,8.6514,8.7893,8.5232,8.5725,18978,0
+SIF.US,D,20070322,000000,8.5725,9.0455,8.5725,8.8484,26488,0
+SIF.US,D,20070323,000000,8.5134,8.8681,8.4642,8.8681,23951,0
+SIF.US,D,20070326,000000,8.9666,9.0948,8.8681,9.0258,16644,0
+SIF.US,D,20070327,000000,9.0948,9.1243,8.7499,9.1243,4770,0
+SIF.US,D,20070328,000000,9.1341,9.1834,9.0849,9.1834,3653,0
+SIF.US,D,20070329,000000,9.1834,9.2918,9.0849,9.2918,5582,0
+SIF.US,D,20070330,000000,9.3608,9.3805,9.2623,9.3312,6597,0
+SIF.US,D,20070402,000000,9.626,10.248,9.3312,9.696,26996,0
+SIF.US,D,20070403,000000,9.666,10.11,9.656,10.021,26387,0
+SIF.US,D,20070404,000000,10.021,10.159,10.021,10.12,7206,0
+SIF.US,D,20070405,000000,10.139,10.159,10.11,10.159,7003,0
+SIF.US,D,20070409,000000,10.278,11.154,10.278,10.721,49830,0
+SIF.US,D,20070410,000000,10.76,11.056,10.278,10.484,33592,0
+SIF.US,D,20070411,000000,10.346,10.346,8.9765,9.578,28619,0
+SIF.US,D,20070412,000000,9.3312,10.159,9.0751,10.11,15223,0
+SIF.US,D,20070413,000000,9.913,10.573,9.676,10.474,7408,0
+SIF.US,D,20070416,000000,10.395,10.641,9.961,10.613,24864,0
+SIF.US,D,20070417,000000,10.848,10.878,10.593,10.651,14918,0
+SIF.US,D,20070418,000000,10.829,10.829,10.169,10.603,5480,0
+SIF.US,D,20070419,000000,10.641,10.848,10.543,10.691,37144,0
+SIF.US,D,20070420,000000,10.74,11.036,10.74,10.829,13498,0
+SIF.US,D,20070423,000000,10.829,10.829,10.641,10.73,18775,0
+SIF.US,D,20070424,000000,10.928,11.026,10.632,10.632,10351,0
+SIF.US,D,20070425,000000,10.06,10.06,9.3312,9.548,31766,0
+SIF.US,D,20070426,000000,9.4793,9.913,9.3312,9.578,12585,0
+SIF.US,D,20070427,000000,9.4298,9.578,8.2867,9.4298,16644,0
+SIF.US,D,20070430,000000,9.4298,9.4298,9.0061,9.282,8728,0
+SIF.US,D,20070501,000000,9.2524,9.282,8.3163,9.282,29533,0
+SIF.US,D,20070502,000000,9.2524,9.4298,9.2425,9.4298,12889,0
+SIF.US,D,20070503,000000,9.42,9.42,9.282,9.282,710,0
+SIF.US,D,20070504,000000,9.351,9.4298,9.1834,9.282,2030,0
+SIF.US,D,20070507,000000,9.3706,10.06,9.3411,9.804,13193,0
+SIF.US,D,20070508,000000,9.883,9.933,9.666,9.666,8626,0
+SIF.US,D,20070509,000000,9.961,10.031,9.3805,9.528,7206,0
+SIF.US,D,20070510,000000,9.4495,9.528,9.3903,9.3903,3450,0
+SIF.US,D,20070511,000000,9.626,17.647,9.626,17.115,693666,0
+SIF.US,D,20070514,000000,18.13,18.652,16.83,17.647,497002,0
+SIF.US,D,20070515,000000,17.647,19.313,16.977,17.411,271324,0
+SIF.US,D,20070516,000000,17.599,18.337,17.411,17.549,76005,0
+SIF.US,D,20070517,000000,17.874,17.874,16.445,16.859,89309,0
+SIF.US,D,20070518,000000,17.214,18.761,16.682,17.795,167048,0
+SIF.US,D,20070521,000000,17.707,18.574,17.667,17.982,98503,0
+SIF.US,D,20070522,000000,18.179,20.259,18.081,18.859,187853,0
+SIF.US,D,20070523,000000,18.958,19.746,18.702,19.322,81089,0
+SIF.US,D,20070524,000000,19.322,20.161,17.844,18.317,102401,0
+SIF.US,D,20070525,000000,18.662,18.929,17.529,18.377,55310,0
+SIF.US,D,20070529,000000,18.179,19.146,18.121,18.977,77334,0
+SIF.US,D,20070530,000000,17.815,18.958,17.815,18.791,28315,0
+SIF.US,D,20070531,000000,18.209,20.594,18.209,19.727,138022,0
+SIF.US,D,20070601,000000,19.973,20.544,19.352,19.697,69417,0
+SIF.US,D,20070604,000000,20.022,20.249,18.859,19.027,56021,0
+SIF.US,D,20070605,000000,19.047,19.174,18.426,18.859,42320,0
+SIF.US,D,20070606,000000,18.722,18.722,17.46,18.002,113443,0
+SIF.US,D,20070607,000000,17.844,17.894,16.82,17.312,113260,0
+SIF.US,D,20070608,000000,17.697,17.795,16.534,16.613,72766,0
+SIF.US,D,20070611,000000,16.613,17.736,16.613,17.274,53281,0
+SIF.US,D,20070612,000000,16.948,17.184,16.16,16.682,51308,0
+SIF.US,D,20070613,000000,16.524,17.697,16.524,17.677,55310,0
+SIF.US,D,20070614,000000,16.967,17.795,16.967,17.115,53078,0
+SIF.US,D,20070615,000000,16.879,17.599,16.632,17.214,40087,0
+SIF.US,D,20070618,000000,16.879,18.377,16.879,17.805,49525,0
+SIF.US,D,20070619,000000,17.609,18.327,17.411,17.924,40494,0
+SIF.US,D,20070620,000000,17.5,18.032,17.5,17.599,16035,0
+SIF.US,D,20070621,000000,17.599,18.022,17.264,17.746,24052,0
+SIF.US,D,20070622,000000,17.786,17.786,16.692,17.264,24154,0
+SIF.US,D,20070625,000000,17.165,17.264,16.879,17.115,20501,0
+SIF.US,D,20070626,000000,17.066,17.066,16.435,16.83,30751,0
+SIF.US,D,20070627,000000,16.584,17.066,16.485,17.066,20602,0
+SIF.US,D,20070628,000000,16.929,17.982,16.929,17.786,39377,0
+SIF.US,D,20070629,000000,17.972,18.219,17.352,18.062,31867,0
+SIF.US,D,20070702,000000,18.317,19.342,18.297,18.859,107272,0
+SIF.US,D,20070703,000000,19.146,19.539,18.859,18.919,68403,0
+SIF.US,D,20070705,000000,18.958,19.539,18.958,19.254,23546,0
+SIF.US,D,20070706,000000,19.519,19.727,19.254,19.549,26792,0
+SIF.US,D,20070709,000000,19.776,19.806,19.244,19.687,43437,0
+SIF.US,D,20070710,000000,19.687,19.727,18.958,19.116,21819,0
+SIF.US,D,20070711,000000,19.116,19.539,18.859,19.244,19891,0
+SIF.US,D,20070712,000000,19.224,20.288,18.623,19.648,76521,0
+SIF.US,D,20070713,000000,19.973,23.402,19.826,22.486,173746,0
+SIF.US,D,20070716,000000,23.55,25.393,22.841,24.043,125539,0
+SIF.US,D,20070717,000000,24.633,24.653,23.461,23.619,78856,0
+SIF.US,D,20070718,000000,23.215,23.718,22.496,23.589,55310,0
+SIF.US,D,20070719,000000,23.609,24.358,22.761,23.688,77536,0
+SIF.US,D,20070720,000000,23.737,23.776,22.653,23.166,33389,0
+SIF.US,D,20070723,000000,23.205,23.658,22.722,23.185,62821,0
+SIF.US,D,20070724,000000,22.731,23.254,19.826,20.998,134674,0
+SIF.US,D,20070725,000000,21.037,21.441,18.672,21.008,142894,0
+SIF.US,D,20070726,000000,20.318,20.406,19.342,19.826,55310,0
+SIF.US,D,20070727,000000,18.446,19.826,18.446,19.392,81392,0
+SIF.US,D,20070730,000000,18.426,20.643,18.426,20.209,63328,0
+SIF.US,D,20070731,000000,19.826,22.673,19.826,21.884,100878,0
+SIF.US,D,20070801,000000,21.865,22.594,21.008,21.599,72361,0
+SIF.US,D,20070802,000000,21.648,23.451,21.648,22.525,54397,0
+SIF.US,D,20070803,000000,22.703,23.343,22.584,22.841,66271,0
+SIF.US,D,20070806,000000,22.909,22.909,20.308,21.53,88091,0
+SIF.US,D,20070807,000000,20.506,22.052,20.506,21.264,58761,0
+SIF.US,D,20070808,000000,21.736,21.736,19.372,19.638,89207,0
+SIF.US,D,20070809,000000,19.441,22.535,18.475,18.614,86467,0
+SIF.US,D,20070810,000000,16.741,19.49,15.017,16.14,286194,0
+SIF.US,D,20070813,000000,15.224,18.623,15.165,18.101,126757,0
+SIF.US,D,20070814,000000,18.13,18.426,14.987,15.569,127062,0
+SIF.US,D,20070815,000000,15.509,16.179,15.085,15.312,47192,0
+SIF.US,D,20070816,000000,14.987,15.332,13.056,13.735,80277,0
+SIF.US,D,20070817,000000,15.085,20.179,13.972,15.253,40697,0
+SIF.US,D,20070820,000000,15.569,15.647,13.568,13.568,97833,0
+SIF.US,D,20070821,000000,13.568,14.505,13.371,13.657,95093,0
+SIF.US,D,20070822,000000,13.972,15.47,13.735,15.47,112143,0
+SIF.US,D,20070823,000000,15.45,15.667,14.977,15.184,33287,0
+SIF.US,D,20070824,000000,15.135,15.184,14.563,14.938,39986,0
+SIF.US,D,20070827,000000,14.987,14.987,14.218,14.948,55920,0
+SIF.US,D,20070828,000000,14.524,14.987,14.505,14.652,46177,0
+SIF.US,D,20070829,000000,15.085,15.667,14.672,15.095,57340,0
+SIF.US,D,20070830,000000,14.938,15.47,14.75,14.76,51048,0
+SIF.US,D,20070831,000000,14.987,15.42,14.849,15.155,25067,0
+SIF.US,D,20070904,000000,15.44,15.44,14.514,14.967,47395,0
+SIF.US,D,20070905,000000,15.322,15.322,14.199,14.702,51150,0
+SIF.US,D,20070906,000000,14.337,15.263,14.022,15.233,60081,0
+SIF.US,D,20070907,000000,15.007,15.214,14.622,14.859,59776,0
+SIF.US,D,20070910,000000,14.603,15.224,14.17,14.859,81291,0
+SIF.US,D,20070911,000000,15.065,15.332,14.859,15.027,52976,0
+SIF.US,D,20070912,000000,15.283,15.283,14.524,14.712,41914,0
+SIF.US,D,20070913,000000,14.75,15.47,14.632,15.283,60689,0
+SIF.US,D,20070914,000000,15.085,15.283,15.027,15.273,29533,0
+SIF.US,D,20070917,000000,15.233,15.233,14.642,15.184,44147,0
+SIF.US,D,20070918,000000,15.184,15.233,14.8,14.977,33999,0
+SIF.US,D,20070919,000000,14.967,15.125,14.445,14.603,41712,0
+SIF.US,D,20070920,000000,14.405,14.82,14.12,14.712,86467,0
+SIF.US,D,20070921,000000,14.534,14.553,13.538,13.795,70636,0
+SIF.US,D,20070924,000000,13.825,14.8,13.825,14.435,54600,0
+SIF.US,D,20070925,000000,14.337,14.505,14.15,14.248,26894,0
+SIF.US,D,20070926,000000,14.17,14.642,14.13,14.386,11265,0
+SIF.US,D,20070927,000000,14.405,15.617,14.317,15.617,37347,0
+SIF.US,D,20070928,000000,15.904,15.904,14.889,15.233,35724,0
+SIF.US,D,20071001,000000,15.47,17.115,14.948,17.105,52672,0
+SIF.US,D,20071002,000000,17.312,19.677,16.544,19.677,100270,0
+SIF.US,D,20071003,000000,19.342,19.342,17.982,18.584,62110,0
+SIF.US,D,20071004,000000,18.377,18.722,17.569,17.894,58051,0
+SIF.US,D,20071005,000000,18.279,19.677,18.14,19.628,48207,0
+SIF.US,D,20071008,000000,19.826,19.983,18.662,19.146,54195,0
+SIF.US,D,20071009,000000,19.244,19.579,18.288,19.184,44248,0
+SIF.US,D,20071010,000000,18.958,19.539,18.279,19.116,146953,0
+SIF.US,D,20071011,000000,18.662,19.244,18.327,18.327,42523,0
+SIF.US,D,20071012,000000,18.229,19.146,18.179,18.495,57340,0
+SIF.US,D,20071015,000000,18.514,19.037,18.032,18.239,54498,0
+SIF.US,D,20071016,000000,18.82,19.826,18.327,18.623,45263,0
+SIF.US,D,20071017,000000,19.146,19.146,18.554,18.623,32984,0
+SIF.US,D,20071018,000000,19.146,19.146,18.475,18.741,42827,0
+SIF.US,D,20071019,000000,18.514,18.514,18.002,18.279,21211,0
+SIF.US,D,20071022,000000,18.121,19.49,17.697,19.096,37855,0
+SIF.US,D,20071023,000000,19.826,20.249,18.869,19.826,64546,0
+SIF.US,D,20071024,000000,19.727,19.727,18.259,18.909,31055,0
+SIF.US,D,20071025,000000,18.919,19.037,18.475,18.614,13193,0
+SIF.US,D,20071026,000000,18.84,19.244,18.505,18.82,31664,0
+SIF.US,D,20071029,000000,18.761,20.179,18.741,19.973,36434,0
+SIF.US,D,20071030,000000,19.727,20.554,19.677,19.934,61400,0
+SIF.US,D,20071031,000000,19.826,22.486,19.667,21.904,66677,0
+SIF.US,D,20071101,000000,21.372,21.845,20.456,20.653,45770,0
+SIF.US,D,20071102,000000,20.071,21.126,19.736,20.889,30142,0
+SIF.US,D,20071105,000000,20.889,20.958,19.746,20.534,19689,0
+SIF.US,D,20071106,000000,20.692,21.471,20.692,21.116,27199,0
+SIF.US,D,20071107,000000,20.791,21.274,20.416,21.126,23038,0
+SIF.US,D,20071108,000000,21.126,21.323,17.411,18.564,56224,0
+SIF.US,D,20071109,000000,17.599,18.002,15.952,17.766,134877,0
+SIF.US,D,20071112,000000,17.509,17.609,16.622,17.135,34952,0
+SIF.US,D,20071113,000000,17.115,18.475,17.115,17.962,33897,0
+SIF.US,D,20071114,000000,18.712,19.717,18.466,18.574,57949,0
+SIF.US,D,20071115,000000,18.179,18.524,17.362,17.46,20094,0
+SIF.US,D,20071116,000000,17.795,18.279,17.332,17.5,46031,0
+SIF.US,D,20071119,000000,17.115,18.081,15.952,16.899,58863,0
+SIF.US,D,20071120,000000,16.297,17.165,16.297,16.929,54397,0
+SIF.US,D,20071121,000000,16.435,17.066,16.435,17.007,30852,0
+SIF.US,D,20071123,000000,16.712,17.45,16.622,17.115,19993,0
+SIF.US,D,20071126,000000,17.894,17.894,17.066,17.234,35114,0
+SIF.US,D,20071127,000000,17.392,17.707,16.82,17.362,20703,0
+SIF.US,D,20071128,000000,17.46,19.677,17.46,19.194,62415,0
+SIF.US,D,20071129,000000,18.279,19.835,18.17,19.549,55108,0
+SIF.US,D,20071130,000000,19.342,20.111,18.495,18.909,64084,0
+SIF.US,D,20071203,000000,20.042,20.042,18.614,19.342,31766,0
+SIF.US,D,20071204,000000,19.136,19.342,18.564,18.731,19384,0
+SIF.US,D,20071205,000000,19.007,19.539,19.007,19.244,34506,0
+SIF.US,D,20071206,000000,19.441,20.012,19.017,19.441,53382,0
+SIF.US,D,20071207,000000,19.579,19.609,19.254,19.392,32476,0
+SIF.US,D,20071210,000000,19.727,20.988,15.992,16.278,237887,0
+SIF.US,D,20071211,000000,16.672,17.352,15.47,15.569,120059,0
+SIF.US,D,20071212,000000,16.209,16.465,14.889,15.184,73172,0
+SIF.US,D,20071213,000000,15.184,16.15,14.879,16.15,20399,0
+SIF.US,D,20071214,000000,16.534,18.564,15.825,16.495,197393,0
+SIF.US,D,20071217,000000,16.012,16.731,14.218,14.524,115076,0
+SIF.US,D,20071218,000000,14.524,15.569,13.943,15.075,87634,0
+SIF.US,D,20071219,000000,15.47,15.894,14.712,15.027,37119,0
+SIF.US,D,20071220,000000,15.47,15.717,14.987,15.401,24804,0
+SIF.US,D,20071221,000000,15.48,16.869,15.48,16.455,69569,0
+SIF.US,D,20071224,000000,16.722,17.599,16.455,17.264,26894,0
+SIF.US,D,20071226,000000,16.987,17.894,16.987,17.362,53646,0
+SIF.US,D,20071227,000000,16.879,17.45,16.387,16.445,33991,0
+SIF.US,D,20071228,000000,16.406,16.722,15.972,16.249,31766,0
+SIF.US,D,20071231,000000,16.406,16.632,16.239,16.249,22226,0
+SIF.US,D,20080102,000000,16.327,16.327,15.065,15.509,60283,0
+SIF.US,D,20080103,000000,15.302,16.387,14.879,15.283,27199,0
+SIF.US,D,20080104,000000,15.44,15.44,14.8,15.027,40087,0
+SIF.US,D,20080107,000000,14.524,14.75,14.199,14.632,25235,0
+SIF.US,D,20080108,000000,14.83,14.83,13.795,13.913,27199,0
+SIF.US,D,20080109,000000,13.952,14.199,13.46,13.825,26387,0
+SIF.US,D,20080110,000000,13.825,13.825,13.095,13.647,13904,0
+SIF.US,D,20080111,000000,13.391,13.844,13.292,13.726,24864,0
+SIF.US,D,20080114,000000,13.716,14.278,13.716,13.972,15528,0
+SIF.US,D,20080115,000000,13.825,14.002,13.056,13.056,21211,0
+SIF.US,D,20080116,000000,13.193,13.193,12.376,12.533,26387,0
+SIF.US,D,20080117,000000,12.248,12.938,11.952,12.701,38464,0
+SIF.US,D,20080118,000000,12.505,12.74,11.883,12.13,17500,0
+SIF.US,D,20080122,000000,11.883,12.317,11.499,11.627,24966,0
+SIF.US,D,20080123,000000,11.42,11.647,10.691,11.243,26987,0
+SIF.US,D,20080124,000000,11.361,12.465,11.361,12.465,30384,0
+SIF.US,D,20080125,000000,12.622,12.701,11.745,12.248,17558,0
+SIF.US,D,20080128,000000,11.843,12.14,11.608,11.903,22023,0
+SIF.US,D,20080129,000000,11.893,12.376,11.726,12.376,37804,0
+SIF.US,D,20080130,000000,12.455,13.312,12.06,12.583,37855,0
+SIF.US,D,20080131,000000,12.258,15.362,12.258,14.928,26691,0
+SIF.US,D,20080201,000000,14.702,15.943,13.933,15.382,28619,0
+SIF.US,D,20080204,000000,15.569,15.569,14.17,14.189,30852,0
+SIF.US,D,20080205,000000,13.578,14.06,13.529,13.687,12990,0
+SIF.US,D,20080206,000000,13.538,14.278,13.342,13.716,12585,0
+SIF.US,D,20080207,000000,13.568,14.218,13.065,13.775,19384,0
+SIF.US,D,20080208,000000,13.825,14.189,13.608,13.785,26387,0
+SIF.US,D,20080211,000000,13.972,15.47,13.697,15.382,41914,0
+SIF.US,D,20080212,000000,13.45,14.022,11.361,12.622,218487,0
+SIF.US,D,20080213,000000,12.533,12.77,11.608,12.475,55721,0
+SIF.US,D,20080214,000000,12.238,12.327,12.06,12.278,21516,0
+SIF.US,D,20080215,000000,12.16,12.327,12.051,12.169,8728,0
+SIF.US,D,20080219,000000,12.435,12.435,11.893,11.952,11366,0
+SIF.US,D,20080220,000000,11.834,12.09,11.666,12.09,8373,0
+SIF.US,D,20080221,000000,12.08,12.08,11.657,11.657,3450,0
+SIF.US,D,20080222,000000,11.598,12.573,11.41,12.553,54702,0
+SIF.US,D,20080225,000000,12.672,13.825,12.672,13.627,35198,0
+SIF.US,D,20080226,000000,12.583,14.505,12.573,13.755,47597,0
+SIF.US,D,20080227,000000,13.677,14.218,13.677,13.805,14614,0
+SIF.US,D,20080228,000000,13.913,13.923,13.145,13.273,11366,0
+SIF.US,D,20080229,000000,13.361,13.361,13.056,13.056,2740,0
+SIF.US,D,20080303,000000,12.957,13.125,12.573,12.681,8830,0
+SIF.US,D,20080304,000000,12.327,13.056,12.327,12.987,7815,0
+SIF.US,D,20080305,000000,13.174,13.243,13.174,13.233,406,0
+SIF.US,D,20080306,000000,12.858,13.155,12.721,13.155,8423,0
+SIF.US,D,20080307,000000,12.445,12.987,12.445,12.79,7713,0
+SIF.US,D,20080310,000000,12.858,13.056,12.337,13.056,6090,0
+SIF.US,D,20080311,000000,12.681,12.681,12.09,12.366,9743,0
+SIF.US,D,20080312,000000,12.09,12.475,11.843,12.475,6597,0
+SIF.US,D,20080313,000000,11.795,12.021,10.711,10.868,39885,0
+SIF.US,D,20080314,000000,10.691,10.691,10.011,10.346,20094,0
+SIF.US,D,20080317,000000,10.169,11.026,9.716,10.06,9438,0
+SIF.US,D,20080318,000000,10.641,10.641,9.923,10.11,27097,0
+SIF.US,D,20080319,000000,9.913,11.125,9.4793,10.445,9540,0
+SIF.US,D,20080320,000000,10.268,10.336,9.716,10.051,10961,0
+SIF.US,D,20080324,000000,9.913,11.46,9.913,11.321,10453,0
+SIF.US,D,20080325,000000,11.105,12.523,11.105,12.278,20227,0
+SIF.US,D,20080326,000000,12.09,12.09,11.48,11.48,11366,0
+SIF.US,D,20080327,000000,11.48,11.48,10.858,10.858,5075,0
+SIF.US,D,20080328,000000,10.73,10.829,10.346,10.346,6800,0
+SIF.US,D,20080331,000000,10.248,10.346,9.933,10.06,5582,0
+SIF.US,D,20080401,000000,10.021,10.543,10.021,10.543,6292,0
+SIF.US,D,20080402,000000,10.297,12.573,10.011,12.475,16543,0
+SIF.US,D,20080403,000000,12.425,12.475,10.661,10.878,10656,0
+SIF.US,D,20080404,000000,11.361,11.361,10.691,10.721,8728,0
+SIF.US,D,20080407,000000,10.721,10.78,10.445,10.73,5075,0
+SIF.US,D,20080408,000000,10.701,10.888,10.553,10.819,4263,0
+SIF.US,D,20080409,000000,10.848,12.14,10.848,11.843,13599,0
+SIF.US,D,20080410,000000,11.834,11.943,11.48,11.893,9540,0
+SIF.US,D,20080411,000000,11.834,12.07,11.745,12.06,4263,0
+SIF.US,D,20080414,000000,12.1,12.721,12.1,12.513,8525,0
+SIF.US,D,20080415,000000,12.672,13.056,12.376,12.948,11468,0
+SIF.US,D,20080416,000000,13.007,13.538,13.007,13.184,10793,0
+SIF.US,D,20080417,000000,13.292,14.603,13.292,14.524,20226,0
+SIF.US,D,20080418,000000,14.849,14.938,13.697,14.357,18025,0
+SIF.US,D,20080421,000000,14.199,14.505,13.825,14.022,9126,0
+SIF.US,D,20080422,000000,14.002,14.218,13.735,14.218,6191,0
+SIF.US,D,20080423,000000,14.405,14.75,14.17,14.347,12422,0
+SIF.US,D,20080424,000000,14.327,14.524,14.1,14.425,6597,0
+SIF.US,D,20080425,000000,14.505,14.859,14.415,14.839,5278,0
+SIF.US,D,20080428,000000,14.78,15.007,14.505,14.642,8354,0
+SIF.US,D,20080429,000000,14.652,14.652,13.923,14.337,10482,0
+SIF.US,D,20080430,000000,14.15,14.445,14.022,14.17,7206,0
+SIF.US,D,20080501,000000,14.022,14.17,12.672,14.17,14716,0
+SIF.US,D,20080502,000000,14.218,14.238,13.873,14.13,20399,0
+SIF.US,D,20080505,000000,14.07,14.702,14.07,14.505,8438,0
+SIF.US,D,20080506,000000,14.505,14.505,13.44,13.49,14040,0
+SIF.US,D,20080507,000000,13.538,14.16,13.538,14.09,10321,0
+SIF.US,D,20080508,000000,14.08,14.307,13.992,14.218,7787,0
+SIF.US,D,20080509,000000,14.218,14.218,13.203,13.391,11316,0
+SIF.US,D,20080512,000000,13.42,13.873,12.721,13.49,40036,0
+SIF.US,D,20080513,000000,13.538,13.795,13.342,13.44,6597,0
+SIF.US,D,20080514,000000,13.44,13.608,13.44,13.5,9951,0
+SIF.US,D,20080515,000000,13.548,13.825,13.5,13.726,11265,0
+SIF.US,D,20080516,000000,13.755,13.972,13.726,13.972,2791,0
+SIF.US,D,20080519,000000,13.785,14.07,13.42,13.509,5943,0
+SIF.US,D,20080520,000000,13.391,13.44,13.036,13.352,6789,0
+SIF.US,D,20080521,000000,13.302,13.391,13.253,13.253,2857,0
+SIF.US,D,20080522,000000,13.243,13.243,13.105,13.184,4222,0
+SIF.US,D,20080523,000000,13.075,13.155,12.77,12.868,18344,0
+SIF.US,D,20080527,000000,12.83,12.888,12.672,12.701,12040,0
+SIF.US,D,20080528,000000,12.83,12.83,12.593,12.721,4431,0
+SIF.US,D,20080529,000000,12.74,12.77,12.622,12.622,2463,0
+SIF.US,D,20080530,000000,12.583,12.622,12.238,12.287,7155,0
+SIF.US,D,20080602,000000,12.495,12.523,12.278,12.405,6901,0
+SIF.US,D,20080603,000000,12.287,12.711,12.287,12.465,5804,0
+SIF.US,D,20080604,000000,12.238,12.475,12.188,12.258,7053,0
+SIF.US,D,20080605,000000,12.297,12.721,12.11,12.327,3988,0
+SIF.US,D,20080606,000000,12.238,12.238,10.445,10.641,111469,0
+SIF.US,D,20080609,000000,10.918,10.918,10.474,10.681,23784,0
+SIF.US,D,20080610,000000,10.435,10.661,10.297,10.346,17228,0
+SIF.US,D,20080611,000000,10.268,10.415,10.11,10.12,19927,0
+SIF.US,D,20080612,000000,10.021,10.268,10.021,10.139,6515,0
+SIF.US,D,20080613,000000,10.11,10.504,10.08,10.455,29599,0
+SIF.US,D,20080616,000000,10.386,10.484,10.178,10.228,11511,0
+SIF.US,D,20080617,000000,10.139,10.248,10.06,10.12,18253,0
+SIF.US,D,20080618,000000,10.198,10.326,10.06,10.09,9993,0
+SIF.US,D,20080619,000000,10.139,10.593,10.11,10.593,25886,0
+SIF.US,D,20080620,000000,10.523,10.523,10.159,10.366,8231,0
+SIF.US,D,20080623,000000,10.278,10.278,10.041,10.149,12899,0
+SIF.US,D,20080624,000000,10.06,10.188,10.031,10.129,5237,0
+SIF.US,D,20080625,000000,10.11,10.11,9.893,9.893,24129,0
+SIF.US,D,20080626,000000,9.863,9.971,9.863,9.903,13007,0
+SIF.US,D,20080627,000000,10.001,10.001,9.804,9.863,12199,0
+SIF.US,D,20080630,000000,9.765,9.863,9.726,9.765,15071,0
+SIF.US,D,20080701,000000,9.794,9.794,8.9469,9.4298,16549,0
+SIF.US,D,20080702,000000,9.1834,9.2327,8.2967,8.4149,32359,0
+SIF.US,D,20080703,000000,8.3163,8.8484,8.1193,8.7499,23229,0
+SIF.US,D,20080707,000000,8.6514,8.7499,8.3755,8.4345,8018,0
+SIF.US,D,20080708,000000,8.3655,8.5528,8.2572,8.474,21226,0
+SIF.US,D,20080709,000000,8.4149,8.5528,8.4149,8.4642,7079,0
+SIF.US,D,20080710,000000,8.3655,8.5429,8.3655,8.474,13908,0
+SIF.US,D,20080711,000000,8.5134,8.5134,8.3262,8.3262,4145,0
+SIF.US,D,20080714,000000,8.3655,8.4149,8.267,8.3065,3725,0
+SIF.US,D,20080715,000000,8.267,8.3853,8.2178,8.3655,17032,0
+SIF.US,D,20080716,000000,8.336,8.4149,8.3163,8.3163,16557,0
+SIF.US,D,20080717,000000,8.2277,8.4149,8.2277,8.2769,29887,0
+SIF.US,D,20080718,000000,8.3557,8.3755,8.336,8.336,3450,0
+SIF.US,D,20080721,000000,8.3163,8.4149,8.267,8.3952,15420,0
+SIF.US,D,20080722,000000,8.4149,8.6021,8.336,8.6021,10706,0
+SIF.US,D,20080723,000000,8.6514,9.0455,8.6021,8.8386,21680,0
+SIF.US,D,20080724,000000,8.7006,8.7794,8.4642,8.4642,19993,0
+SIF.US,D,20080725,000000,8.5035,8.5035,8.4839,8.4839,467,0
+SIF.US,D,20080728,000000,8.5824,8.7006,8.474,8.6021,3293,0
+SIF.US,D,20080729,000000,8.5429,8.6514,8.4642,8.5232,5158,0
+SIF.US,D,20080730,000000,8.5134,8.6021,8.4642,8.5429,6850,0
+SIF.US,D,20080731,000000,8.4937,8.5134,8.3655,8.3655,8860,0
+SIF.US,D,20080801,000000,8.4247,8.5528,8.267,8.3459,9540,0
+SIF.US,D,20080804,000000,8.4542,8.8287,8.3755,8.6119,9347,0
+SIF.US,D,20080805,000000,8.6415,8.7794,8.6021,8.7499,15376,0
+SIF.US,D,20080806,000000,8.7203,8.8484,8.7203,8.8089,7307,0
+SIF.US,D,20080807,000000,8.8189,8.8189,8.6021,8.6907,3962,0
+SIF.US,D,20080808,000000,8.6316,8.7203,8.5134,8.7203,6901,0
+SIF.US,D,20080811,000000,9.971,10.593,8.9469,8.9962,73214,0
+SIF.US,D,20080812,000000,9.0356,9.2327,8.8189,9.1144,15999,0
+SIF.US,D,20080813,000000,9.1144,9.765,9.1144,9.558,16457,0
+SIF.US,D,20080814,000000,9.3312,9.706,9.2327,9.646,4263,0
+SIF.US,D,20080815,000000,9.3805,9.961,9.3805,9.952,12280,0
+SIF.US,D,20080818,000000,9.952,10.001,9.814,9.883,9063,0
+SIF.US,D,20080819,000000,9.873,9.883,9.804,9.883,5545,0
+SIF.US,D,20080820,000000,9.883,9.883,9.4793,9.834,5422,0
+SIF.US,D,20080821,000000,9.666,9.686,9.2327,9.548,5876,0
+SIF.US,D,20080822,000000,9.3805,9.863,9.3805,9.863,3653,0
+SIF.US,D,20080825,000000,9.626,9.716,9.2228,9.4594,15916,0
+SIF.US,D,20080826,000000,9.4793,9.863,9.4002,9.666,9317,0
+SIF.US,D,20080827,000000,9.646,9.656,9.568,9.656,2291,0
+SIF.US,D,20080828,000000,9.646,9.883,9.646,9.843,25873,0
+SIF.US,D,20080829,000000,9.814,9.943,9.804,9.943,4862,0
+SIF.US,D,20080902,000000,9.843,10.08,9.843,9.933,9488,0
+SIF.US,D,20080903,000000,10.06,10.06,9.913,10.06,2791,0
+SIF.US,D,20080904,000000,10.11,10.198,9.765,9.913,10969,0
+SIF.US,D,20080905,000000,9.716,9.903,9.666,9.775,2669,0
+SIF.US,D,20080908,000000,9.706,9.853,9.666,9.755,3293,0
+SIF.US,D,20080909,000000,9.716,9.716,8.8484,8.9962,12001,0
+SIF.US,D,20080910,000000,9.0061,9.0455,8.4642,8.5331,17763,0
+SIF.US,D,20080911,000000,8.6612,8.7991,8.5627,8.7991,3400,0
+SIF.US,D,20080912,000000,8.6514,8.7006,8.5134,8.5134,8885,0
+SIF.US,D,20080915,000000,8.2277,8.3755,8.2277,8.267,3593,0
+SIF.US,D,20080916,000000,8.2178,8.4149,8.2178,8.3952,3465,0
+SIF.US,D,20080917,000000,8.2769,8.8977,8.267,8.5134,4922,0
+SIF.US,D,20080918,000000,8.3952,8.5035,8.2178,8.2967,13124,0
+SIF.US,D,20080919,000000,8.4149,8.4149,8.267,8.3262,3302,0
+SIF.US,D,20080922,000000,8.267,8.336,8.267,8.267,17784,0
+SIF.US,D,20080923,000000,8.4937,8.6021,8.267,8.267,11773,0
+SIF.US,D,20080924,000000,8.1783,8.3655,8.1783,8.3163,11376,0
+SIF.US,D,20080925,000000,8.3655,8.3655,8.2178,8.2178,8874,0
+SIF.US,D,20080926,000000,8.1685,8.2178,8.0897,8.2178,41315,0
+SIF.US,D,20080929,000000,8.1193,8.2277,7.262,7.5182,45335,0
+SIF.US,D,20080930,000000,7.4492,7.7645,7.3999,7.7645,5582,0
+SIF.US,D,20081001,000000,7.5478,7.6857,7.3999,7.4591,2355,0
+SIF.US,D,20081002,000000,7.8828,8.1685,7.4492,7.5871,6632,0
+SIF.US,D,20081003,000000,7.4492,7.4492,7.3999,7.3999,13177,0
+SIF.US,D,20081006,000000,7.3999,7.4886,6.523,6.72,50494,0
+SIF.US,D,20081007,000000,6.996,7.2719,6.1387,6.454,14501,0
+SIF.US,D,20081008,000000,6.5723,6.5723,5.7249,6.2373,11707,0
+SIF.US,D,20081009,000000,6.1879,6.2274,6.1879,6.2274,7763,0
+SIF.US,D,20081010,000000,5.9811,6.2865,5.1633,5.8037,23837,0
+SIF.US,D,20081013,000000,5.8037,5.9515,5.6067,5.8037,8693,0
+SIF.US,D,20081014,000000,6.0402,6.3653,5.8135,5.8135,10767,0
+SIF.US,D,20081015,000000,5.8135,5.8924,5.6067,5.8037,24971,0
+SIF.US,D,20081016,000000,5.9909,6.1387,5.9909,6.0697,9397,0
+SIF.US,D,20081017,000000,5.9515,7.1437,5.9515,6.523,20583,0
+SIF.US,D,20081020,000000,6.2865,6.5723,6.2865,6.2865,11731,0
+SIF.US,D,20081021,000000,6.2865,7.0255,6.2865,6.9664,5598,0
+SIF.US,D,20081022,000000,7.055,7.1832,6.7595,6.7693,9007,0
+SIF.US,D,20081023,000000,6.7693,6.7693,5.4194,5.7939,7997,0
+SIF.US,D,20081024,000000,5.4785,6.1683,5.4687,6.119,21681,0
+SIF.US,D,20081027,000000,6.0402,6.0796,5.8529,5.9022,4876,0
+SIF.US,D,20081028,000000,5.8529,5.9909,5.3208,5.4884,20170,0
+SIF.US,D,20081029,000000,5.4687,5.784,5.3701,5.4785,13473,0
+SIF.US,D,20081030,000000,5.3997,5.5573,5.3997,5.5573,3339,0
+SIF.US,D,20081031,000000,5.5278,5.7249,5.3898,5.6067,21818,0
+SIF.US,D,20081103,000000,5.4687,5.577,5.3208,5.3898,18928,0
+SIF.US,D,20081104,000000,5.5573,5.7052,5.4687,5.6067,5648,0
+SIF.US,D,20081105,000000,5.6756,5.8037,5.5573,5.646,16449,0
+SIF.US,D,20081106,000000,5.5672,5.5672,5.1829,5.2223,18713,0
+SIF.US,D,20081107,000000,5.4095,5.4194,5.2223,5.2223,28477,0
+SIF.US,D,20081110,000000,5.2223,5.4687,5.2223,5.2223,4348,0
+SIF.US,D,20081111,000000,5.3012,5.3012,5.0943,5.2125,3430,0
+SIF.US,D,20081112,000000,5.0844,5.3307,4.7986,5.0154,16815,0
+SIF.US,D,20081113,000000,4.9563,5.2716,4.5917,4.7986,8475,0
+SIF.US,D,20081114,000000,4.9957,4.9957,4.6114,4.6311,2755,0
+SIF.US,D,20081117,000000,4.6409,4.6409,4.2764,4.2764,7752,0
+SIF.US,D,20081118,000000,4.2764,4.4932,4.2567,4.3749,34152,0
+SIF.US,D,20081119,000000,4.306,4.6706,4.2567,4.5917,10027,0
+SIF.US,D,20081120,000000,4.3552,4.4045,3.8823,4.2567,25989,0
+SIF.US,D,20081121,000000,4.1582,4.2075,3.7739,4.2075,14497,0
+SIF.US,D,20081124,000000,4.2567,4.306,3.9611,3.9611,9326,0
+SIF.US,D,20081125,000000,3.8724,4.1582,3.8724,3.9611,4973,0
+SIF.US,D,20081126,000000,3.9808,4.3355,3.971,4.1089,9331,0
+SIF.US,D,20081128,000000,4.1385,4.3552,4.1385,4.3552,787,0
+SIF.US,D,20081201,000000,4.8381,4.8381,4.1286,4.3355,403422,0
+SIF.US,D,20081202,000000,4.2567,4.6902,4.1975,4.6902,26842,0
+SIF.US,D,20081203,000000,4.6311,4.6902,4.5622,4.6016,2849,0
+SIF.US,D,20081204,000000,4.6409,4.9071,4.6409,4.6804,4912,0
+SIF.US,D,20081205,000000,4.6409,4.9464,4.6409,4.9464,9961,0
+SIF.US,D,20081208,000000,4.8971,5.0745,4.8282,5.0253,2526,0
+SIF.US,D,20081209,000000,5.0253,5.4194,5.0253,5.3307,5405,0
+SIF.US,D,20081210,000000,5.4588,6.0303,5.3406,5.9909,19006,0
+SIF.US,D,20081211,000000,5.9811,6.2373,5.8037,6.1091,21569,0
+SIF.US,D,20081212,000000,5.9909,6.0697,5.6855,5.7939,11651,0
+SIF.US,D,20081215,000000,5.6657,5.9022,4.1385,4.7297,34927,0
+SIF.US,D,20081216,000000,4.6212,5.2716,4.1187,5.2716,19926,0
+SIF.US,D,20081217,000000,5.2716,5.2716,4.7888,5.1928,16474,0
+SIF.US,D,20081218,000000,5.2913,5.4687,5.1731,5.4687,4191,0
+SIF.US,D,20081219,000000,5.4687,5.6953,5.3208,5.508,19017,0
+SIF.US,D,20081222,000000,5.4194,5.6067,5.3603,5.5869,11749,0
+SIF.US,D,20081223,000000,5.449,5.508,5.4293,5.508,2253,0
+SIF.US,D,20081224,000000,5.4293,5.6067,5.4293,5.5968,2774,0
+SIF.US,D,20081226,000000,5.449,5.6067,5.449,5.5672,5470,0
+SIF.US,D,20081229,000000,5.508,5.5573,5.4687,5.4687,1278,0
+SIF.US,D,20081230,000000,5.4588,5.5672,5.4588,5.508,7255,0
+SIF.US,D,20081231,000000,5.5573,5.7544,5.5573,5.7544,4651,0
+SIF.US,D,20090102,000000,5.6067,5.9022,5.6067,5.7544,2402,0
+SIF.US,D,20090105,000000,5.518,5.8529,5.518,5.8529,1928,0
+SIF.US,D,20090106,000000,5.8037,5.8037,5.6067,5.8037,7657,0
+SIF.US,D,20090107,000000,5.6067,6.2865,5.4588,6.2865,48696,0
+SIF.US,D,20090108,000000,6.4836,7.5871,5.9219,7.3507,28520,0
+SIF.US,D,20090109,000000,7.3507,7.3507,6.7693,6.8285,5494,0
+SIF.US,D,20090112,000000,6.7693,6.8678,6.3949,6.8087,43335,0
+SIF.US,D,20090113,000000,6.789,6.9172,6.789,6.8186,1395,0
+SIF.US,D,20090114,000000,6.73,6.7595,6.3062,6.592,2765,0
+SIF.US,D,20090115,000000,6.3851,6.661,6.1879,6.5821,6962,0
+SIF.US,D,20090116,000000,6.9565,7.055,6.1486,6.2373,11981,0
+SIF.US,D,20090120,000000,6.1387,6.4836,6.0993,6.1879,4923,0
+SIF.US,D,20090121,000000,6.2865,6.4836,6.1387,6.2865,4826,0
+SIF.US,D,20090122,000000,6.0894,6.7693,6.0894,6.7693,8530,0
+SIF.US,D,20090123,000000,6.5723,6.8186,6.5723,6.7693,2030,0
+SIF.US,D,20090126,000000,6.6905,6.9172,6.1091,6.9172,6332,0
+SIF.US,D,20090127,000000,6.8875,6.9172,6.2373,6.2668,13565,0
+SIF.US,D,20090128,000000,6.2865,6.2865,6.0402,6.2373,8078,0
+SIF.US,D,20090129,000000,6.2865,6.2865,5.8037,6.2274,2710,0
+SIF.US,D,20090130,000000,6.0599,6.0599,5.8037,5.9219,9550,0
+SIF.US,D,20090202,000000,5.8924,5.8924,5.2815,5.38,7266,0
+SIF.US,D,20090203,000000,5.3701,5.508,5.3208,5.3208,3678,0
+SIF.US,D,20090204,000000,5.449,5.9022,5.4194,5.6165,7367,0
+SIF.US,D,20090205,000000,5.7249,6.72,5.7249,5.9909,9941,0
+SIF.US,D,20090206,000000,6.0894,6.2865,5.4687,5.9515,6916,0
+SIF.US,D,20090209,000000,5.7939,5.8924,5.5573,5.7544,2308,0
+SIF.US,D,20090210,000000,5.7052,5.7052,5.5573,5.5968,3745,0
+SIF.US,D,20090211,000000,5.577,5.9909,5.2815,5.5573,3306,0
+SIF.US,D,20090212,000000,5.5475,5.5475,5.2618,5.3208,3826,0
+SIF.US,D,20090213,000000,6.2766,7.1536,5.9022,6.4638,48564,0
+SIF.US,D,20090217,000000,6.5328,6.5328,6.1387,6.1978,9463,0
+SIF.US,D,20090218,000000,6.0599,6.6215,6.0599,6.2176,10573,0
+SIF.US,D,20090219,000000,6.1879,6.1879,5.4687,5.7939,19201,0
+SIF.US,D,20090220,000000,5.7544,5.8629,5.7052,5.8529,2953,0
+SIF.US,D,20090223,000000,5.7544,5.7544,5.0844,5.0943,13269,0
+SIF.US,D,20090224,000000,5.1731,5.2716,4.9366,5.2223,12108,0
+SIF.US,D,20090225,000000,5.1238,5.2322,4.8381,5.2223,9936,0
+SIF.US,D,20090226,000000,5.3406,5.7544,5.3208,5.3208,3968,0
+SIF.US,D,20090227,000000,5.0253,5.7052,4.7494,5.1238,6137,0
+SIF.US,D,20090302,000000,5.1731,5.1928,4.8381,4.8381,6708,0
+SIF.US,D,20090303,000000,4.8479,4.8873,4.6509,4.7592,6053,0
+SIF.US,D,20090304,000000,4.7396,5.0745,4.6311,4.9366,7896,0
+SIF.US,D,20090305,000000,4.9366,5.2223,4.9366,4.9366,6526,0
+SIF.US,D,20090306,000000,4.9366,4.976,4.9366,4.9366,18846,0
+SIF.US,D,20090309,000000,4.9366,4.976,4.9366,4.9366,3572,0
+SIF.US,D,20090310,000000,4.9366,4.9563,4.6409,4.7691,13537,0
+SIF.US,D,20090311,000000,4.6902,4.9464,4.6902,4.9366,3248,0
+SIF.US,D,20090312,000000,4.9366,5.1238,4.9366,5.1238,3045,0
+SIF.US,D,20090313,000000,5.114,5.1238,5.0745,5.1238,6926,0
+SIF.US,D,20090316,000000,5.1731,5.508,5.1731,5.4194,5358,0
+SIF.US,D,20090317,000000,5.1731,5.5573,5.1731,5.5573,5450,0
+SIF.US,D,20090318,000000,5.5377,5.5377,5.4194,5.5278,7019,0
+SIF.US,D,20090319,000000,5.4194,5.6559,5.4194,5.6067,5886,0
+SIF.US,D,20090320,000000,5.5869,5.6067,5.5573,5.5573,8683,0
+SIF.US,D,20090323,000000,5.7544,5.8037,5.577,5.8037,6707,0
+SIF.US,D,20090324,000000,5.8037,5.8037,5.7052,5.7544,6057,0
+SIF.US,D,20090325,000000,5.8037,5.9909,5.5573,5.9909,10121,0
+SIF.US,D,20090326,000000,5.9317,5.9317,5.3406,5.8037,4356,0
+SIF.US,D,20090327,000000,5.6756,5.8037,5.5573,5.8037,3177,0
+SIF.US,D,20090330,000000,5.6559,5.8037,5.4687,5.7544,4386,0
+SIF.US,D,20090331,000000,5.577,5.6067,5.5573,5.6067,1335,0
+SIF.US,D,20090401,000000,5.6559,5.9515,5.6559,5.7445,2380,0
+SIF.US,D,20090402,000000,5.8037,5.9121,5.7642,5.8825,4161,0
+SIF.US,D,20090403,000000,5.8825,5.9909,5.8135,5.9614,12859,0
+SIF.US,D,20090406,000000,5.9909,5.9909,5.715,5.8037,17121,0
+SIF.US,D,20090407,000000,5.715,6.0402,5.715,5.784,14521,0
+SIF.US,D,20090408,000000,5.9416,5.9515,5.7544,5.8037,25897,0
+SIF.US,D,20090409,000000,5.8037,5.8037,5.508,5.8037,13458,0
+SIF.US,D,20090413,000000,5.9022,5.9022,5.8037,5.8037,2435,0
+SIF.US,D,20090414,000000,5.9022,5.9022,5.9022,5.9022,1015,0
+SIF.US,D,20090415,000000,5.8234,5.8529,5.8234,5.8431,5278,0
+SIF.US,D,20090416,000000,5.9022,6.2865,5.8529,6.2766,6333,0
+SIF.US,D,20090417,000000,6.1879,6.4934,6.1879,6.4638,15020,0
+SIF.US,D,20090420,000000,6.1879,6.6708,6.1879,6.5131,8798,0
+SIF.US,D,20090421,000000,6.5723,6.6708,6.4441,6.6708,6800,0
+SIF.US,D,20090422,000000,6.6215,6.9172,6.6215,6.8678,4557,0
+SIF.US,D,20090423,000000,7.055,7.055,6.8186,7.0354,5480,0
+SIF.US,D,20090424,000000,7.0354,7.2522,7.0157,7.193,2435,0
+SIF.US,D,20090427,000000,7.4098,8.0306,7.2029,7.5478,11922,0
+SIF.US,D,20090428,000000,7.4984,7.8039,7.4196,7.4984,3668,0
+SIF.US,D,20090429,000000,7.5084,7.7843,7.4886,7.6956,2435,0
+SIF.US,D,20090430,000000,7.7153,7.7153,7.4984,7.6857,1888,0
+SIF.US,D,20090501,000000,7.735,8.0306,7.735,8.0306,9185,0
+SIF.US,D,20090504,000000,7.932,8.4642,7.932,8.4642,7967,0
+SIF.US,D,20090505,000000,8.3655,8.4642,8.1882,8.1882,4465,0
+SIF.US,D,20090506,000000,8.1882,8.4839,8.1882,8.4345,4703,0
+SIF.US,D,20090507,000000,8.1783,8.474,8.1783,8.2178,12736,0
+SIF.US,D,20090508,000000,8.1193,8.2178,7.4788,8.2178,6053,0
+SIF.US,D,20090511,000000,8.0503,8.1193,7.2522,8.0306,8423,0
+SIF.US,D,20090512,000000,8.6021,9.646,8.6021,9.2327,22762,0
+SIF.US,D,20090513,000000,9.0948,9.0948,8.2375,8.8977,5698,0
+SIF.US,D,20090514,000000,8.5922,8.8977,8.2277,8.4149,6379,0
+SIF.US,D,20090515,000000,8.3853,8.4149,8.2178,8.4149,3192,0
+SIF.US,D,20090518,000000,8.4149,8.6021,8.2769,8.3655,4762,0
+SIF.US,D,20090519,000000,8.4247,8.6711,8.3655,8.6021,7078,0
+SIF.US,D,20090520,000000,8.7499,9.518,8.6514,8.9469,3750,0
+SIF.US,D,20090521,000000,8.8484,9.1243,8.3655,8.6119,5511,0
+SIF.US,D,20090522,000000,8.8189,9.1736,8.7499,9.0948,3486,0
+SIF.US,D,20090526,000000,9.1736,9.1736,8.8287,8.8583,1623,0
+SIF.US,D,20090527,000000,8.7104,8.8484,8.6021,8.7991,975,0
+SIF.US,D,20090528,000000,8.7104,8.8484,8.7006,8.7006,2451,0
+SIF.US,D,20090529,000000,8.7991,9.4892,8.7991,9.1834,5298,0
+SIF.US,D,20090601,000000,9.1834,9.578,9.1834,9.4298,15306,0
+SIF.US,D,20090602,000000,9.518,10.622,9.4298,10.445,22236,0
+SIF.US,D,20090603,000000,10.455,10.455,9.824,10.139,2740,0
+SIF.US,D,20090604,000000,10.11,10.248,10.11,10.248,1488,0
+SIF.US,D,20090605,000000,10.169,10.809,10.159,10.691,5208,0
+SIF.US,D,20090608,000000,10.77,11.263,10.641,10.996,4320,0
+SIF.US,D,20090609,000000,10.938,10.938,10.297,10.474,10198,0
+SIF.US,D,20090610,000000,10.386,10.651,10.306,10.346,913,0
+SIF.US,D,20090611,000000,10.583,10.583,10.159,10.395,3035,0
+SIF.US,D,20090612,000000,10.306,10.996,10.297,10.996,5582,0
+SIF.US,D,20090615,000000,10.858,10.858,9.961,10.297,5440,0
+SIF.US,D,20090616,000000,9.893,10.11,9.824,9.961,2081,0
+SIF.US,D,20090617,000000,10.159,10.178,9.824,10.178,4060,0
+SIF.US,D,20090618,000000,10.386,11.046,10.386,10.78,4120,0
+SIF.US,D,20090619,000000,10.918,10.928,10.78,10.78,2152,0
+SIF.US,D,20090622,000000,10.928,10.928,10.928,10.928,203,0
+SIF.US,D,20090623,000000,10.78,10.78,10.06,10.06,3278,0
+SIF.US,D,20090624,000000,10.031,10.445,9.863,9.863,3755,0
+SIF.US,D,20090625,000000,9.716,9.834,8.9962,9.0061,12740,0
+SIF.US,D,20090626,000000,8.8583,9.4892,8.7006,8.9469,4466,0
+SIF.US,D,20090629,000000,9.1736,9.666,9.144,9.578,3649,0
+SIF.US,D,20090630,000000,9.893,10.248,9.726,10.188,2750,0
+SIF.US,D,20090701,000000,10.228,10.908,10.198,10.218,3775,0
+SIF.US,D,20090702,000000,9.971,10.1,9.863,10.08,2218,0
+SIF.US,D,20090706,000000,10.08,10.08,9.4892,9.735,3172,0
+SIF.US,D,20090707,000000,9.4892,9.4892,9.0751,9.3312,2030,0
+SIF.US,D,20090708,000000,9.0948,9.0948,8.9174,9.0356,1730,0
+SIF.US,D,20090709,000000,9.0948,9.3213,9.0948,9.1046,1915,0
+SIF.US,D,20090710,000000,9.2524,9.2524,9.2327,9.2327,710,0
+SIF.US,D,20090713,000000,9.0553,9.42,9.0553,9.42,1412,0
+SIF.US,D,20090714,000000,9.528,9.804,8.4642,9.3312,13665,0
+SIF.US,D,20090715,000000,9.666,10.159,9.666,10.06,2233,0
+SIF.US,D,20090716,000000,9.933,9.933,9.616,9.616,2131,0
+SIF.US,D,20090717,000000,9.814,10.06,9.794,10.06,2461,0
+SIF.US,D,20090720,000000,9.873,10.159,9.765,9.863,2903,0
+SIF.US,D,20090721,000000,9.863,9.863,9.666,9.706,1623,0
+SIF.US,D,20090722,000000,9.4298,10.159,9.4298,9.961,3653,0
+SIF.US,D,20090723,000000,10.06,10.297,9.913,10.297,5582,0
+SIF.US,D,20090724,000000,10.159,10.159,9.588,10.06,1421,0
+SIF.US,D,20090728,000000,10.06,10.06,9.3903,9.626,3611,0
+SIF.US,D,20090729,000000,9.616,9.616,9.598,9.598,305,0
+SIF.US,D,20090731,000000,10.326,10.326,9.538,9.961,2119,0
+SIF.US,D,20090804,000000,10.159,10.395,10.1,10.356,5480,0
+SIF.US,D,20090805,000000,10.159,10.248,9.961,10.248,2568,0
+SIF.US,D,20090806,000000,10.06,10.198,10.06,10.198,2848,0
+SIF.US,D,20090807,000000,10.297,10.297,9.528,10.011,11113,0
+SIF.US,D,20090810,000000,9.913,9.943,9.913,9.943,695,0
+SIF.US,D,20090811,000000,9.943,9.961,9.943,9.961,305,0
+SIF.US,D,20090812,000000,9.952,11.282,9.952,10.494,40151,0
+SIF.US,D,20090813,000000,10.159,10.641,10.159,10.553,11370,0
+SIF.US,D,20090814,000000,10.513,12.08,10.336,12.07,25947,0
+SIF.US,D,20090817,000000,11.508,11.893,11.164,11.883,7607,0
+SIF.US,D,20090818,000000,12.14,12.188,12.09,12.188,9235,0
+SIF.US,D,20090819,000000,12.1,12.327,11.608,12.09,7642,0
+SIF.US,D,20090820,000000,12.001,14.002,11.843,13.519,33354,0
+SIF.US,D,20090821,000000,13.598,14.505,13.056,14.238,14166,0
+SIF.US,D,20090824,000000,14.022,14.938,13.795,14.12,14339,0
+SIF.US,D,20090825,000000,14.17,14.505,13.538,13.735,6038,0
+SIF.US,D,20090826,000000,13.538,14.09,13.056,13.687,19593,0
+SIF.US,D,20090827,000000,13.548,14.652,13.253,13.548,8977,0
+SIF.US,D,20090828,000000,13.627,14.248,13.056,14.17,3146,0
+SIF.US,D,20090831,000000,13.873,14.16,13.391,14.14,1258,0
+SIF.US,D,20090901,000000,13.972,13.972,13.056,13.46,7865,0
+SIF.US,D,20090902,000000,13.105,13.105,12.238,12.465,7520,0
+SIF.US,D,20090903,000000,12.435,13.726,12.307,12.573,15426,0
+SIF.US,D,20090904,000000,12.593,13.529,12.593,13.292,4140,0
+SIF.US,D,20090908,000000,13.538,13.785,13.538,13.637,3795,0
+SIF.US,D,20090909,000000,13.785,13.785,13.538,13.538,2065,0
+SIF.US,D,20090910,000000,13.538,13.785,13.538,13.637,6150,0
+SIF.US,D,20090911,000000,13.352,13.568,13.184,13.49,4878,0
+SIF.US,D,20090914,000000,13.342,13.745,13.342,13.529,3075,0
+SIF.US,D,20090915,000000,13.538,13.952,12.77,12.77,3246,0
+SIF.US,D,20090916,000000,13.253,13.893,12.918,13.667,7951,0
+SIF.US,D,20090917,000000,13.588,14.06,13.578,14.06,4151,0
+SIF.US,D,20090918,000000,14.012,14.07,13.785,14.022,5582,0
+SIF.US,D,20090921,000000,13.785,14.505,13.785,14.258,10965,0
+SIF.US,D,20090922,000000,14.337,14.357,13.952,14.09,14492,0
+SIF.US,D,20090923,000000,14.367,14.505,14.032,14.17,8286,0
+SIF.US,D,20090924,000000,14.248,14.485,14.189,14.278,14623,0
+SIF.US,D,20090925,000000,14.278,14.307,14.051,14.07,56525,0
+SIF.US,D,20090928,000000,14.022,14.268,13.873,14.218,7063,0
+SIF.US,D,20090929,000000,14.022,14.248,14.022,14.12,3376,0
+SIF.US,D,20090930,000000,14.228,14.248,14.022,14.218,2135,0
+SIF.US,D,20091001,000000,14.238,14.238,13.184,13.588,10859,0
+SIF.US,D,20091002,000000,13.608,14.209,13.203,14.209,5820,0
+SIF.US,D,20091005,000000,13.815,13.943,13.647,13.716,3009,0
+SIF.US,D,20091006,000000,13.873,14.17,13.785,13.785,2162,0
+SIF.US,D,20091007,000000,13.697,13.923,13.538,13.735,5324,0
+SIF.US,D,20091008,000000,13.588,14.12,13.588,14.12,5208,0
+SIF.US,D,20091009,000000,14.06,14.465,14.022,14.415,38119,0
+SIF.US,D,20091012,000000,14.495,14.622,14.445,14.485,5036,0
+SIF.US,D,20091013,000000,14.405,14.405,13.805,14.12,2131,0
+SIF.US,D,20091014,000000,14.14,14.622,13.825,14.505,6901,0
+SIF.US,D,20091015,000000,14.09,14.09,14.08,14.08,305,0
+SIF.US,D,20091016,000000,14.08,14.386,13.972,14.07,2030,0
+SIF.US,D,20091019,000000,14.07,14.505,14.07,14.07,4973,0
+SIF.US,D,20091020,000000,14.15,14.455,14.15,14.455,6241,0
+SIF.US,D,20091021,000000,14.603,14.672,13.735,13.755,4720,0
+SIF.US,D,20091022,000000,13.745,13.745,12.691,13.342,8070,0
+SIF.US,D,20091023,000000,13.391,13.637,13.075,13.637,4619,0
+SIF.US,D,20091026,000000,13.253,13.44,12.583,13.056,5211,0
+SIF.US,D,20091027,000000,12.849,13.864,12.849,13.391,3285,0
+SIF.US,D,20091028,000000,13.391,13.5,12.652,12.997,8618,0
+SIF.US,D,20091029,000000,12.74,13.302,12.721,13.302,6090,0
+SIF.US,D,20091030,000000,12.868,13.155,12.77,13.155,6135,0
+SIF.US,D,20091102,000000,13.115,13.115,12.435,12.849,3129,0
+SIF.US,D,20091103,000000,12.73,12.987,12.73,12.987,3248,0
+SIF.US,D,20091104,000000,12.888,12.957,12.75,12.948,4110,0
+SIF.US,D,20091105,000000,12.8,13.145,12.78,13.075,1060,0
+SIF.US,D,20091106,000000,13.243,13.883,13.243,13.873,4720,0
+SIF.US,D,20091109,000000,13.883,14.603,13.697,14.603,12193,0
+SIF.US,D,20091110,000000,14.268,14.268,13.46,14.13,3259,0
+SIF.US,D,20091111,000000,14.583,14.682,14.514,14.682,10225,0
+SIF.US,D,20091112,000000,14.386,14.712,14.041,14.613,2702,0
+SIF.US,D,20091113,000000,14.613,14.76,14.613,14.73,3045,0
+SIF.US,D,20091116,000000,14.76,15.5,14.76,15.44,7043,0
+SIF.US,D,20091117,000000,15.519,15.519,14.179,14.662,3911,0
+SIF.US,D,20091118,000000,14.859,15.204,14.849,14.898,4820,0
+SIF.US,D,20091119,000000,14.83,15.253,14.425,14.879,12966,0
+SIF.US,D,20091120,000000,14.977,15.283,14.702,15.095,3839,0
+SIF.US,D,20091123,000000,15.155,15.155,15.105,15.135,3740,0
+SIF.US,D,20091124,000000,15.253,15.392,15.253,15.392,963,0
+SIF.US,D,20091125,000000,15.105,15.588,15.057,15.588,5634,0
+SIF.US,D,20091127,000000,15.145,15.785,15.105,15.204,1460,0
+SIF.US,D,20091130,000000,15.49,15.785,15.352,15.765,8100,0
+SIF.US,D,20091201,000000,15.677,16.179,15.588,15.835,4973,0
+SIF.US,D,20091202,000000,15.588,15.588,15.155,15.352,3450,0
+SIF.US,D,20091203,000000,15.569,16.062,15.302,15.302,5683,0
+SIF.US,D,20091204,000000,15.362,15.637,14.14,15.588,6719,0
+SIF.US,D,20091207,000000,15.312,15.588,15.312,15.509,1786,0
+SIF.US,D,20091208,000000,15.49,15.588,14.662,15.204,14416,0
+SIF.US,D,20091209,000000,15.145,15.204,14.908,15.007,2435,0
+SIF.US,D,20091210,000000,15.075,15.687,15.047,15.687,1725,0
+SIF.US,D,20091211,000000,15.608,15.785,15.49,15.49,13578,0
+SIF.US,D,20091214,000000,15.382,15.627,15.352,15.352,2704,0
+SIF.US,D,20091215,000000,15.519,15.519,14.593,14.859,9921,0
+SIF.US,D,20091216,000000,15.007,15.057,14.622,14.997,3653,0
+SIF.US,D,20091217,000000,14.712,14.74,14.238,14.377,1988,0
+SIF.US,D,20091218,000000,14.425,14.613,13.962,14.268,3760,0
+SIF.US,D,20091221,000000,14.228,14.563,13.962,14.435,4519,0
+SIF.US,D,20091222,000000,14.377,14.377,13.835,13.835,2923,0
+SIF.US,D,20091223,000000,13.735,13.972,12.642,13.687,6522,0
+SIF.US,D,20091224,000000,13.538,13.883,13.5,13.883,1117,0
+SIF.US,D,20091228,000000,13.943,13.943,13.647,13.923,727,0
+SIF.US,D,20091229,000000,13.795,13.795,13.785,13.785,710,0
+SIF.US,D,20091230,000000,13.972,13.972,13.735,13.735,1491,0
+SIF.US,D,20091231,000000,13.755,14.032,13.687,14.032,4698,0
+SIF.US,D,20100104,000000,14.13,14.13,13.155,13.332,9991,0
+SIF.US,D,20100105,000000,13.292,13.302,12.957,13.056,5861,0
+SIF.US,D,20100106,000000,13.056,13.125,12.721,12.77,10563,0
+SIF.US,D,20100107,000000,12.77,12.78,12.662,12.662,4496,0
+SIF.US,D,20100108,000000,12.553,12.8,12.495,12.642,10165,0
+SIF.US,D,20100111,000000,12.81,12.997,12.701,12.997,2852,0
+SIF.US,D,20100112,000000,13.598,14.1,13.056,13.775,5176,0
+SIF.US,D,20100115,000000,13.706,13.706,13.065,13.155,5886,0
+SIF.US,D,20100119,000000,13.065,13.538,13.065,13.155,14021,0
+SIF.US,D,20100120,000000,13.095,13.292,12.858,12.868,6063,0
+SIF.US,D,20100121,000000,12.868,12.938,12.77,12.938,2941,0
+SIF.US,D,20100122,000000,12.78,12.849,12.405,12.533,2821,0
+SIF.US,D,20100125,000000,12.523,12.82,12.198,12.376,2565,0
+SIF.US,D,20100126,000000,12.465,12.632,12.188,12.188,609,0
+SIF.US,D,20100127,000000,12.238,12.583,12.178,12.228,4263,0
+SIF.US,D,20100128,000000,12.278,12.278,12.238,12.238,507,0
+SIF.US,D,20100129,000000,12.327,12.573,12.07,12.465,7504,0
+SIF.US,D,20100201,000000,12.603,12.603,12.13,12.268,1623,0
+SIF.US,D,20100202,000000,12.366,12.366,12.366,12.366,710,0
+SIF.US,D,20100203,000000,12.317,12.563,12.317,12.533,609,0
+SIF.US,D,20100204,000000,12.435,12.435,12.178,12.425,1065,0
+SIF.US,D,20100205,000000,12.258,12.337,12.13,12.208,3438,0
+SIF.US,D,20100208,000000,11.992,11.992,11.982,11.982,203,0
+SIF.US,D,20100209,000000,12.051,12.366,12.051,12.366,1243,0
+SIF.US,D,20100210,000000,12.475,12.475,12.425,12.475,907,0
+SIF.US,D,20100211,000000,12.553,13.105,12.495,12.878,16188,0
+SIF.US,D,20100212,000000,12.839,12.928,12.523,12.849,1796,0
+SIF.US,D,20100216,000000,12.711,12.967,12.711,12.81,2400,0
+SIF.US,D,20100217,000000,12.81,12.81,12.681,12.81,642,0
+SIF.US,D,20100218,000000,12.74,12.81,12.681,12.681,1653,0
+SIF.US,D,20100219,000000,12.672,12.79,12.415,12.415,1300,0
+SIF.US,D,20100222,000000,12.218,12.76,12.218,12.376,4876,0
+SIF.US,D,20100223,000000,12.386,12.79,12.386,12.573,1421,0
+SIF.US,D,20100224,000000,12.681,13.637,12.681,13.302,18016,0
+SIF.US,D,20100225,000000,13.4,13.598,13.352,13.5,4517,0
+SIF.US,D,20100226,000000,13.598,14.11,13.588,13.913,4475,0
+SIF.US,D,20100301,000000,14.12,14.12,14.022,14.022,913,0
+SIF.US,D,20100302,000000,13.854,14.278,13.854,14.228,10206,0
+SIF.US,D,20100303,000000,14.238,14.238,14.1,14.1,1104,0
+SIF.US,D,20100304,000000,14.258,15.065,14.258,15.065,11496,0
+SIF.US,D,20100305,000000,15.105,15.214,14.75,15.214,7003,0
+SIF.US,D,20100308,000000,15.085,15.352,14.957,15.194,9200,0
+SIF.US,D,20100309,000000,14.722,15.075,14.613,15.075,3192,0
+SIF.US,D,20100310,000000,15.085,15.352,14.898,15.352,4697,0
+SIF.US,D,20100311,000000,14.859,15.332,14.613,15.332,7003,0
+SIF.US,D,20100312,000000,14.948,15.292,14.948,15.214,1522,0
+SIF.US,D,20100315,000000,15.283,15.392,15.135,15.362,5851,0
+SIF.US,D,20100316,000000,15.342,15.588,15.332,15.392,2097,0
+SIF.US,D,20100317,000000,15.549,15.549,15.047,15.302,5075,0
+SIF.US,D,20100318,000000,15.47,15.825,15.47,15.588,4751,0
+SIF.US,D,20100319,000000,15.588,16.613,15.578,16.613,6165,0
+SIF.US,D,20100322,000000,16.189,16.564,16.189,16.544,8119,0
+SIF.US,D,20100323,000000,16.199,16.199,16.17,16.17,305,0
+SIF.US,D,20100324,000000,16.081,16.179,15.598,16.081,3530,0
+SIF.US,D,20100325,000000,16.081,16.081,15.914,16.081,4363,0
+SIF.US,D,20100326,000000,16.317,16.317,15.933,16.17,2328,0
+SIF.US,D,20100329,000000,16.534,16.692,16.514,16.544,13454,0
+SIF.US,D,20100330,000000,16.652,16.889,16.594,16.613,3174,0
+SIF.US,D,20100331,000000,16.396,16.632,16.012,16.632,5075,0
+SIF.US,D,20100401,000000,16.761,16.81,16.367,16.81,13975,0
+SIF.US,D,20100405,000000,16.632,16.632,16.209,16.564,13221,0
+SIF.US,D,20100406,000000,16.564,16.564,16.179,16.357,4060,0
+SIF.US,D,20100408,000000,16.357,16.357,15.687,15.687,2461,0
+SIF.US,D,20100409,000000,15.687,15.687,15.352,15.352,660,0
+SIF.US,D,20100412,000000,15.125,15.273,14.869,15.273,4415,0
+SIF.US,D,20100413,000000,15.637,15.637,15.057,15.263,4301,0
+SIF.US,D,20100414,000000,15.392,15.736,15.263,15.707,2080,0
+SIF.US,D,20100415,000000,15.588,16.307,15.352,16.189,3450,0
+SIF.US,D,20100416,000000,16.13,16.13,15.382,15.578,5028,0
+SIF.US,D,20100419,000000,15.755,15.755,13.933,14.08,3871,0
+SIF.US,D,20100420,000000,14.563,14.563,14.179,14.347,1827,0
+SIF.US,D,20100421,000000,14.238,14.278,13.735,13.825,5200,0
+SIF.US,D,20100422,000000,13.45,13.933,13.45,13.933,5480,0
+SIF.US,D,20100423,000000,14.13,14.485,14.13,14.357,6075,0
+SIF.US,D,20100426,000000,14.395,14.78,14.297,14.78,6823,0
+SIF.US,D,20100427,000000,14.967,15.194,14.622,14.652,2078,0
+SIF.US,D,20100428,000000,14.613,14.662,13.608,13.608,5485,0
+SIF.US,D,20100429,000000,13.735,13.825,13.007,13.48,5149,0
+SIF.US,D,20100430,000000,13.548,13.913,13.5,13.5,6597,0
+SIF.US,D,20100503,000000,13.5,13.637,13.165,13.588,4680,0
+SIF.US,D,20100504,000000,13.5,13.509,12.268,12.268,11226,0
+SIF.US,D,20100505,000000,12.248,12.248,11.696,11.696,13761,0
+SIF.US,D,20100506,000000,11.716,12.07,11.666,12.001,7640,0
+SIF.US,D,20100507,000000,12.011,12.346,12.001,12.238,2131,0
+SIF.US,D,20100510,000000,12.711,12.957,12.652,12.957,520,0
+SIF.US,D,20100511,000000,13.145,13.381,12.858,12.957,3948,0
+SIF.US,D,20100512,000000,13.253,13.253,11.696,12.051,25587,0
+SIF.US,D,20100513,000000,11.853,11.853,11.006,11.006,5872,0
+SIF.US,D,20100514,000000,11.145,11.48,11.006,11.351,2842,0
+SIF.US,D,20100517,000000,11.745,11.745,11.45,11.696,2347,0
+SIF.US,D,20100518,000000,11.696,11.696,11.45,11.657,1623,0
+SIF.US,D,20100519,000000,11.046,11.331,10.967,10.967,3450,0
+SIF.US,D,20100520,000000,10.967,10.967,10.238,10.366,5723,0
+SIF.US,D,20100521,000000,9.863,10.129,9.863,10.1,2752,0
+SIF.US,D,20100524,000000,10.041,10.513,10.001,10.513,1482,0
+SIF.US,D,20100525,000000,9.824,10.326,9.824,10.326,5974,0
+SIF.US,D,20100526,000000,10.474,10.809,10.474,10.73,609,0
+SIF.US,D,20100527,000000,10.74,11.44,10.74,11.105,7017,0
+SIF.US,D,20100528,000000,10.838,11.371,10.838,10.948,1623,0
+SIF.US,D,20100603,000000,10.523,11.193,10.523,10.721,1953,0
+SIF.US,D,20100604,000000,10.721,11.026,10.08,10.386,1565,0
+SIF.US,D,20100607,000000,10.178,10.721,10.09,10.711,5928,0
+SIF.US,D,20100608,000000,10.711,10.711,10.228,10.563,2645,0
+SIF.US,D,20100609,000000,10.848,10.848,10.474,10.701,8540,0
+SIF.US,D,20100610,000000,10.395,10.573,10.395,10.573,2335,0
+SIF.US,D,20100611,000000,10.395,10.711,10.376,10.691,3218,0
+SIF.US,D,20100614,000000,10.701,10.73,10.701,10.711,15955,0
+SIF.US,D,20100615,000000,10.632,10.711,10.632,10.711,2390,0
+SIF.US,D,20100616,000000,10.622,10.622,10.326,10.563,2435,0
+SIF.US,D,20100617,000000,10.563,10.573,9.843,10.465,4480,0
+SIF.US,D,20100618,000000,10.238,10.553,10.238,10.553,1117,0
+SIF.US,D,20100621,000000,10.573,10.711,10.563,10.711,2537,0
+SIF.US,D,20100622,000000,10.711,10.711,10.613,10.711,4823,0
+SIF.US,D,20100623,000000,10.711,10.711,10.316,10.711,15039,0
+SIF.US,D,20100624,000000,10.711,10.711,9.853,9.853,4953,0
+SIF.US,D,20100625,000000,9.943,10.346,9.943,10.326,2476,0
+SIF.US,D,20100628,000000,10.336,10.376,10.326,10.376,4961,0
+SIF.US,D,20100629,000000,10.248,10.297,9.961,10.228,1978,0
+SIF.US,D,20100630,000000,10.06,10.671,10.06,10.671,3015,0
+SIF.US,D,20100701,000000,10.465,10.494,10.041,10.494,4770,0
+SIF.US,D,20100702,000000,10.198,10.198,10.07,10.1,5219,0
+SIF.US,D,20100706,000000,10.12,10.129,9.755,9.755,3948,0
+SIF.US,D,20100707,000000,9.814,9.814,9.765,9.814,710,0
+SIF.US,D,20100708,000000,9.933,9.933,9.588,9.893,5527,0
+SIF.US,D,20100709,000000,9.981,10.001,9.981,10.001,812,0
+SIF.US,D,20100712,000000,9.952,10.011,9.745,9.745,3350,0
+SIF.US,D,20100713,000000,9.804,10.169,9.804,10.021,3653,0
+SIF.US,D,20100714,000000,9.893,10.218,9.893,9.893,3017,0
+SIF.US,D,20100715,000000,9.843,9.853,9.843,9.853,1522,0
+SIF.US,D,20100716,000000,9.745,10.494,9.745,10.129,6180,0
+SIF.US,D,20100719,000000,10.169,10.169,9.696,10.12,923,0
+SIF.US,D,20100720,000000,10.208,11.056,10.208,10.593,4077,0
+SIF.US,D,20100721,000000,10.711,10.74,10.543,10.671,24687,0
+SIF.US,D,20100722,000000,10.711,10.711,10.563,10.641,8796,0
+SIF.US,D,20100723,000000,10.701,10.711,10.671,10.711,2842,0
+SIF.US,D,20100726,000000,10.523,10.928,10.523,10.711,2627,0
+SIF.US,D,20100727,000000,10.701,10.701,10.218,10.218,6122,0
+SIF.US,D,20100728,000000,10.622,10.622,9.952,9.952,7435,0
+SIF.US,D,20100729,000000,10.228,10.474,10.228,10.425,2319,0
+SIF.US,D,20100730,000000,10.228,10.238,9.991,9.991,1015,0
+SIF.US,D,20100802,000000,10.465,10.957,9.991,10.011,13323,0
+SIF.US,D,20100803,000000,9.824,10.041,9.528,10.031,5551,0
+SIF.US,D,20100804,000000,10.031,10.09,10.031,10.09,5602,0
+SIF.US,D,20100805,000000,9.883,10.11,9.843,10.11,3015,0
+SIF.US,D,20100806,000000,9.745,9.765,9.636,9.745,30595,0
+SIF.US,D,20100809,000000,9.745,9.794,9.735,9.745,22716,0
+SIF.US,D,20100810,000000,9.696,9.765,9.1637,9.1637,36049,0
+SIF.US,D,20100811,000000,9.3903,9.981,9.1834,9.863,8470,0
+SIF.US,D,20100812,000000,9.834,10.139,9.834,10.06,6052,0
+SIF.US,D,20100813,000000,9.913,10.149,9.893,10.139,4077,0
+SIF.US,D,20100816,000000,10.09,10.238,10.041,10.208,8358,0
+SIF.US,D,20100817,000000,10.208,10.228,9.991,9.991,5262,0
+SIF.US,D,20100818,000000,9.952,10.228,9.893,10.07,6560,0
+SIF.US,D,20100819,000000,10.129,10.159,9.991,9.991,3569,0
+SIF.US,D,20100820,000000,9.943,10.011,9.943,10.011,1827,0
+SIF.US,D,20100823,000000,9.933,10.1,9.804,9.804,1117,0
+SIF.US,D,20100824,000000,9.824,9.863,9.548,9.735,14160,0
+SIF.US,D,20100825,000000,9.598,9.923,9.598,9.923,305,0
+SIF.US,D,20100826,000000,9.745,9.903,9.745,9.745,5065,0
+SIF.US,D,20100827,000000,9.745,9.745,9.568,9.598,2792,0
+SIF.US,D,20100830,000000,9.558,9.794,9.558,9.765,2340,0
+SIF.US,D,20100831,000000,9.636,9.745,9.626,9.745,1797,0
+SIF.US,D,20100901,000000,9.636,10.129,9.4495,9.991,11695,0
+SIF.US,D,20100902,000000,9.981,9.991,9.981,9.991,203,0
+SIF.US,D,20100903,000000,10.287,10.395,10.041,10.395,3115,0
+SIF.US,D,20100907,000000,9.981,10.386,9.981,10.376,2820,0
+SIF.US,D,20100908,000000,10.376,10.376,10.306,10.306,406,0
+SIF.US,D,20100909,000000,9.913,9.913,9.913,9.913,213,0
+SIF.US,D,20100910,000000,9.913,10.721,9.913,10.711,3857,0
+SIF.US,D,20100913,000000,10.671,11.046,10.613,11.046,2283,0
+SIF.US,D,20100914,000000,10.819,11.371,10.77,11.331,4293,0
+SIF.US,D,20100915,000000,11.371,11.4,10.838,11.016,2127,0
+SIF.US,D,20100916,000000,10.898,11.253,10.878,11.253,1140,0
+SIF.US,D,20100917,000000,11.41,11.843,11.41,11.795,4425,0
+SIF.US,D,20100920,000000,11.843,11.843,11.46,11.617,913,0
+SIF.US,D,20100921,000000,11.44,11.825,11.4,11.825,1827,0
+SIF.US,D,20100922,000000,11.843,11.853,11.795,11.795,913,0
+SIF.US,D,20100923,000000,11.795,11.873,11.637,11.726,1413,0
+SIF.US,D,20100924,000000,11.755,11.843,11.686,11.805,2740,0
+SIF.US,D,20100927,000000,11.834,11.834,11.253,11.263,3248,0
+SIF.US,D,20100928,000000,11.716,11.834,11.253,11.263,6597,0
+SIF.US,D,20100929,000000,11.253,11.676,10.593,10.593,20777,0
+SIF.US,D,20100930,000000,11.302,11.568,11.302,11.568,4170,0
+SIF.US,D,20101001,000000,11.568,11.883,11.568,11.883,5855,0
+SIF.US,D,20101004,000000,11.982,12.1,11.933,12.1,665,0
+SIF.US,D,20101005,000000,12.178,12.908,11.755,12.908,3725,0
+SIF.US,D,20101006,000000,12.248,12.376,12.1,12.11,5765,0
+SIF.US,D,20101007,000000,12.178,12.563,11.972,12.346,6040,0
+SIF.US,D,20101008,000000,12.425,12.425,12.178,12.425,1812,0
+SIF.US,D,20101011,000000,12.307,12.307,12.307,12.307,143,0
+SIF.US,D,20101012,000000,11.933,12.228,11.933,11.943,1684,0
+SIF.US,D,20101013,000000,11.943,12.395,11.943,12.307,2456,0
+SIF.US,D,20101014,000000,12.198,12.278,12.188,12.278,2405,0
+SIF.US,D,20101015,000000,12.178,12.425,12.178,12.307,1675,0
+SIF.US,D,20101018,000000,12.178,12.278,12.178,12.178,6800,0
+SIF.US,D,20101019,000000,12.573,12.583,12.376,12.376,751,0
+SIF.US,D,20101021,000000,12.573,12.908,12.337,12.878,7246,0
+SIF.US,D,20101022,000000,12.908,13.075,12.76,12.908,3278,0
+SIF.US,D,20101025,000000,13.026,13.056,12.908,13.056,2920,0
+SIF.US,D,20101026,000000,12.908,13.155,12.908,12.908,3750,0
+SIF.US,D,20101027,000000,12.839,13.184,12.79,13.184,8146,0
+SIF.US,D,20101028,000000,12.8,12.8,12.8,12.8,507,0
+SIF.US,D,20101029,000000,13.007,13.322,12.928,13.322,1622,0
+SIF.US,D,20101101,000000,13.381,13.391,13.174,13.302,710,0
+SIF.US,D,20101102,000000,13.352,13.4,12.8,13.145,73172,0
+SIF.US,D,20101103,000000,13.263,13.273,13.203,13.273,507,0
+SIF.US,D,20101104,000000,13.165,13.637,12.987,13.637,2486,0
+SIF.US,D,20101105,000000,13.558,14.032,12.533,13.165,7795,0
+SIF.US,D,20101109,000000,12.405,13.4,12.405,13.4,1635,0
+SIF.US,D,20101111,000000,13.765,13.765,12.83,12.858,2598,0
+SIF.US,D,20101112,000000,12.346,13.509,12.317,13.174,2435,0
+SIF.US,D,20101115,000000,12.82,13.075,12.81,13.065,3653,0
+SIF.US,D,20101116,000000,13.095,13.253,13.007,13.155,1827,0
+SIF.US,D,20101117,000000,13.4,13.795,13.4,13.785,1426,0
+SIF.US,D,20101118,000000,13.548,13.795,13.548,13.795,849,0
+SIF.US,D,20101119,000000,13.203,13.795,13.203,13.795,2345,0
+SIF.US,D,20101122,000000,13.509,13.815,13.509,13.617,2568,0
+SIF.US,D,20101123,000000,13.5,13.548,13.45,13.45,5213,0
+SIF.US,D,20101124,000000,13.5,13.677,13.5,13.578,1148,0
+SIF.US,D,20101126,000000,12.997,13.036,12.997,13.036,243,0
+SIF.US,D,20101129,000000,13.509,14.189,13.5,14.189,10434,0
+SIF.US,D,20101130,000000,14.17,15.273,14.1,15.243,7738,0
+SIF.US,D,20101201,000000,15.273,15.273,15.115,15.184,4572,0
+SIF.US,D,20101202,000000,15.243,15.263,14.928,15.027,1419,0
+SIF.US,D,20101203,000000,14.83,15.253,14.79,15.233,2103,0
+SIF.US,D,20101206,000000,14.8,15.273,14.8,15.017,3677,0
+SIF.US,D,20101207,000000,14.82,14.997,14.79,14.889,906,0
+SIF.US,D,20101208,000000,14.78,14.879,14.78,14.78,1482,0
+SIF.US,D,20101209,000000,14.78,15.263,14.78,15.243,8018,0
+SIF.US,D,20101210,000000,15.273,15.42,14.79,14.957,10705,0
+SIF.US,D,20101213,000000,14.977,14.977,14.82,14.83,3146,0
+SIF.US,D,20101214,000000,14.78,15.047,14.78,14.78,4405,0
+SIF.US,D,20101215,000000,15.372,15.42,15.125,15.125,3045,0
+SIF.US,D,20101216,000000,15.273,15.41,15.273,15.41,1776,0
+SIF.US,D,20101217,000000,15.273,15.362,15.037,15.322,2912,0
+SIF.US,D,20101220,000000,15.372,15.42,15.342,15.392,5075,0
+SIF.US,D,20101221,000000,15.382,15.765,15.382,15.765,5379,0
+SIF.US,D,20101222,000000,15.617,16.327,15.617,16.327,2928,0
+SIF.US,D,20101223,000000,16.258,16.722,16.258,16.722,2385,0
+SIF.US,D,20101227,000000,16.564,16.652,16.495,16.505,2011,0
+SIF.US,D,20101228,000000,16.564,16.564,16.425,16.425,379,0
+SIF.US,D,20101229,000000,15.914,16.485,15.914,16.445,4465,0
+SIF.US,D,20101230,000000,15.854,16.209,15.844,16.081,3156,0
+SIF.US,D,20101231,000000,16.297,16.297,16.062,16.071,1665,0
+SIF.US,D,20110103,000000,16.062,16.357,15.864,15.864,7152,0
+SIF.US,D,20110104,000000,15.795,15.815,15.677,15.677,3350,0
+SIF.US,D,20110105,000000,15.765,16.012,15.717,15.864,10966,0
+SIF.US,D,20110106,000000,15.864,16.406,15.864,16.406,39032,0
+SIF.US,D,20110107,000000,16.485,16.505,16.258,16.258,2335,0
+SIF.US,D,20110110,000000,16.692,16.692,16.209,16.307,1623,0
+SIF.US,D,20110111,000000,16.179,16.327,16.179,16.327,406,0
+SIF.US,D,20110112,000000,16.11,16.239,16.11,16.199,595,0
+SIF.US,D,20110113,000000,16.14,16.229,16.12,16.199,1725,0
+SIF.US,D,20110114,000000,16.16,16.258,16.062,16.071,2426,0
+SIF.US,D,20110118,000000,15.962,16.081,15.962,16.062,4400,0
+SIF.US,D,20110119,000000,16.062,16.425,16.012,16.16,1421,0
+SIF.US,D,20110120,000000,16.052,16.17,16.032,16.062,2233,0
+SIF.US,D,20110121,000000,16.16,16.16,16.012,16.062,5323,0
+SIF.US,D,20110124,000000,16.062,16.15,16.022,16.022,7916,0
+SIF.US,D,20110125,000000,15.962,16.071,15.962,16.012,2680,0
+SIF.US,D,20110126,000000,15.962,16.16,15.864,16.022,21375,0
+SIF.US,D,20110127,000000,15.962,16.209,15.775,16.032,7989,0
+SIF.US,D,20110128,000000,15.962,16.1,15.962,16.081,6274,0
+SIF.US,D,20110131,000000,15.962,15.962,15.962,15.962,406,0
+SIF.US,D,20110201,000000,15.914,16.179,15.785,15.972,8755,0
+SIF.US,D,20110202,000000,16.012,16.012,16.012,16.012,2691,0
+SIF.US,D,20110203,000000,16.062,16.062,16.022,16.022,507,0
+SIF.US,D,20110204,000000,15.864,16.179,15.864,16.17,913,0
+SIF.US,D,20110207,000000,16.022,16.179,16.022,16.16,1009,0
+SIF.US,D,20110208,000000,16.16,16.16,16.16,16.16,507,0
+SIF.US,D,20110209,000000,16.179,16.258,16.16,16.16,3755,0
+SIF.US,D,20110210,000000,15.765,16.13,15.647,16.032,14593,0
+SIF.US,D,20110211,000000,15.765,16.258,15.765,16.11,16613,0
+SIF.US,D,20110214,000000,16.13,16.13,15.765,16.002,4035,0
+SIF.US,D,20110215,000000,16.062,16.179,15.972,16.14,5572,0
+SIF.US,D,20110216,000000,16.032,16.062,15.874,15.952,6048,0
+SIF.US,D,20110217,000000,15.765,16.11,15.362,16.11,8723,0
+SIF.US,D,20110218,000000,16.13,16.15,15.923,15.923,5182,0
+SIF.US,D,20110222,000000,15.962,16.022,15.825,15.933,5799,0
+SIF.US,D,20110223,000000,15.904,16.11,15.717,15.972,11376,0
+SIF.US,D,20110224,000000,16.052,16.11,15.667,15.923,13858,0
+SIF.US,D,20110225,000000,15.923,16.11,15.923,16.032,2596,0
+SIF.US,D,20110228,000000,16.11,16.11,16.012,16.012,792,0
+SIF.US,D,20110301,000000,15.48,16.751,15.48,16.071,10587,0
+SIF.US,D,20110302,000000,15.982,16.731,15.884,16.514,13336,0
+SIF.US,D,20110303,000000,16.534,16.534,16.534,16.534,102,0
+SIF.US,D,20110304,000000,16.15,16.406,16.012,16.052,2263,0
+SIF.US,D,20110307,000000,15.962,16.632,15.962,16.564,2700,0
+SIF.US,D,20110309,000000,16.199,16.485,16.071,16.239,2371,0
+SIF.US,D,20110310,000000,16.012,16.258,16.012,16.052,1390,0
+SIF.US,D,20110311,000000,16.554,16.554,16.317,16.425,1117,0
+SIF.US,D,20110314,000000,16.1,16.524,16.1,16.435,976,0
+SIF.US,D,20110315,000000,16.012,16.741,16.012,16.455,2036,0
+SIF.US,D,20110316,000000,16.062,16.574,16.062,16.445,1963,0
+SIF.US,D,20110318,000000,16.357,16.465,16.357,16.465,558,0
+SIF.US,D,20110321,000000,16.505,16.751,16.327,16.751,4567,0
+SIF.US,D,20110322,000000,16.702,16.879,16.702,16.879,4883,0
+SIF.US,D,20110323,000000,16.357,16.948,16.357,16.879,4042,0
+SIF.US,D,20110324,000000,16.524,16.849,16.524,16.682,2365,0
+SIF.US,D,20110328,000000,16.859,17.194,16.465,17.194,6077,0
+SIF.US,D,20110329,000000,17.244,17.392,17.125,17.392,4203,0
+SIF.US,D,20110330,000000,17.392,17.647,17.392,17.421,1923,0
+SIF.US,D,20110331,000000,17.599,17.736,17.017,17.392,4319,0
+SIF.US,D,20110401,000000,17.539,17.736,17.539,17.539,2740,0
+SIF.US,D,20110404,000000,17.362,17.382,17.342,17.342,406,0
+SIF.US,D,20110405,000000,17.292,17.736,17.292,17.46,5730,0
+SIF.US,D,20110406,000000,17.145,17.617,17.145,17.617,3886,0
+SIF.US,D,20110407,000000,17.392,17.5,17.392,17.392,447,0
+SIF.US,D,20110408,000000,17.441,17.5,17.254,17.5,1522,0
+SIF.US,D,20110412,000000,17.392,17.392,16.751,16.751,1378,0
+SIF.US,D,20110413,000000,17.174,17.174,16.938,16.938,395,0
+SIF.US,D,20110415,000000,16.849,16.849,15.795,16.17,18082,0
+SIF.US,D,20110418,000000,15.697,16.199,15.697,15.795,2860,0
+SIF.US,D,20110419,000000,15.43,16.062,15.273,15.854,7784,0
+SIF.US,D,20110420,000000,15.765,16.09,15.765,16.09,1244,0
+SIF.US,D,20110421,000000,16.09,16.09,15.765,16.09,1117,0
+SIF.US,D,20110425,000000,15.962,16.15,15.637,15.914,2584,0
+SIF.US,D,20110426,000000,15.174,16.11,15.174,15.972,7844,0
+SIF.US,D,20110427,000000,15.972,16.219,15.972,16.219,4156,0
+SIF.US,D,20110429,000000,16.219,16.239,16.062,16.209,1405,0
+SIF.US,D,20110502,000000,16.219,16.239,15.736,16.239,1092,0
+SIF.US,D,20110503,000000,16.524,16.534,15.992,16.524,11049,0
+SIF.US,D,20110504,000000,16.455,16.613,15.992,16.455,3508,0
+SIF.US,D,20110505,000000,16.052,16.268,15.775,16.062,4060,0
+SIF.US,D,20110506,000000,15.884,16.062,15.401,16.042,1377,0
+SIF.US,D,20110509,000000,16.751,17.057,15.667,16.022,15157,0
+SIF.US,D,20110510,000000,16.022,16.062,15.578,15.835,1456,0
+SIF.US,D,20110511,000000,15.992,16.002,15.717,15.765,2131,0
+SIF.US,D,20110512,000000,15.717,15.717,15.382,15.707,2434,0
+SIF.US,D,20110513,000000,15.677,15.677,15.519,15.617,812,0
+SIF.US,D,20110516,000000,15.578,15.578,15.46,15.46,735,0
+SIF.US,D,20110517,000000,15.273,15.401,15.273,15.401,710,0
+SIF.US,D,20110518,000000,15.539,15.755,15.47,15.47,2233,0
+SIF.US,D,20110519,000000,15.864,16.11,15.765,15.765,1530,0
+SIF.US,D,20110523,000000,15.736,15.765,15.667,15.765,4263,0
+SIF.US,D,20110524,000000,15.647,15.765,15.647,15.765,1167,0
+SIF.US,D,20110525,000000,16.11,16.11,16.11,16.11,102,0
+SIF.US,D,20110526,000000,16.012,16.357,15.657,16.357,2373,0
+SIF.US,D,20110527,000000,15.815,16.239,15.795,16.14,609,0
+SIF.US,D,20110531,000000,16.357,16.357,16.357,16.357,1985,0
+SIF.US,D,20110601,000000,16.071,16.603,16.071,16.603,913,0
+SIF.US,D,20110602,000000,16.357,16.603,16.357,16.603,305,0
+SIF.US,D,20110606,000000,16.672,16.672,16.406,16.406,623,0
+SIF.US,D,20110607,000000,16.258,16.406,16.179,16.406,1536,0
+SIF.US,D,20110608,000000,16.052,16.052,16.052,16.052,112,0
+SIF.US,D,20110609,000000,16.032,16.455,16.032,16.406,609,0
+SIF.US,D,20110610,000000,16.062,16.287,15.785,16.012,1580,0
+SIF.US,D,20110613,000000,15.775,16.239,15.765,16.239,4406,0
+SIF.US,D,20110614,000000,15.933,16.219,15.914,15.914,1997,0
+SIF.US,D,20110615,000000,16.012,16.062,15.982,15.982,810,0
+SIF.US,D,20110616,000000,16.012,16.022,15.825,16.022,5974,0
+SIF.US,D,20110617,000000,16.002,16.258,16.002,16.012,2279,0
+SIF.US,D,20110620,000000,16.11,16.11,16.11,16.11,102,0
+SIF.US,D,20110621,000000,16.258,16.317,16.15,16.307,799,0
+SIF.US,D,20110622,000000,16.13,16.13,16.062,16.09,1104,0
+SIF.US,D,20110623,000000,15.657,16.16,15.529,16.16,2729,0
+SIF.US,D,20110624,000000,16.16,16.268,15.775,16.209,4151,0
+SIF.US,D,20110628,000000,16.09,16.209,16.062,16.209,2537,0
+SIF.US,D,20110629,000000,16.209,16.209,16.012,16.062,5410,0
+SIF.US,D,20110630,000000,15.815,16.11,15.815,16.11,3659,0
+SIF.US,D,20110701,000000,15.914,16.594,15.914,16.554,406,0
+SIF.US,D,20110705,000000,16.278,16.544,16.278,16.357,345,0
+SIF.US,D,20110706,000000,16.505,16.554,15.785,16.032,7188,0
+SIF.US,D,20110707,000000,16.012,16.14,15.559,16.012,1055,0
+SIF.US,D,20110708,000000,15.992,16.554,15.982,16.435,3217,0
+SIF.US,D,20110711,000000,16.287,16.554,16.268,16.554,2638,0
+SIF.US,D,20110713,000000,16.396,16.554,16.258,16.357,9955,0
+SIF.US,D,20110714,000000,16.012,16.554,16.012,16.455,2290,0
+SIF.US,D,20110715,000000,16.347,16.347,16.13,16.239,1157,0
+SIF.US,D,20110718,000000,16.337,16.367,16.337,16.367,305,0
+SIF.US,D,20110719,000000,16.406,16.584,16.14,16.406,5038,0
+SIF.US,D,20110720,000000,16.505,16.505,16.307,16.406,31065,0
+SIF.US,D,20110721,000000,16.387,16.455,16.387,16.387,1005,0
+SIF.US,D,20110722,000000,16.406,17.204,16.406,16.594,7206,0
+SIF.US,D,20110725,000000,16.751,17.244,16.751,17.244,2359,0
+SIF.US,D,20110726,000000,17.096,17.746,16.957,17.687,11595,0
+SIF.US,D,20110727,000000,17.441,17.934,17.441,17.746,3408,0
+SIF.US,D,20110728,000000,17.717,18.16,17.717,18.16,3045,0
+SIF.US,D,20110729,000000,17.934,18.219,17.934,18.219,5293,0
+SIF.US,D,20110801,000000,17.982,18.219,17.982,18.062,794,0
+SIF.US,D,20110802,000000,18.062,18.722,18.062,18.554,7930,0
+SIF.US,D,20110803,000000,18.416,18.416,18.15,18.416,5450,0
+SIF.US,D,20110804,000000,18.002,18.672,17.982,18.14,8701,0
+SIF.US,D,20110805,000000,18.13,18.614,17.234,18.614,22206,0
+SIF.US,D,20110808,000000,18.712,18.712,17.776,18.279,9401,0
+SIF.US,D,20110809,000000,18.13,18.524,18.022,18.377,4603,0
+SIF.US,D,20110810,000000,18.475,18.505,18.002,18.209,2892,0
+SIF.US,D,20110811,000000,18.426,19.264,18.367,19.264,34118,0
+SIF.US,D,20110812,000000,19.264,19.362,18.761,19.264,10209,0
+SIF.US,D,20110815,000000,19.392,19.401,19.155,19.313,6026,0
+SIF.US,D,20110816,000000,19.313,19.313,18.83,19.037,10301,0
+SIF.US,D,20110817,000000,19.184,19.214,19.017,19.214,4008,0
+SIF.US,D,20110818,000000,19.066,19.667,18.692,19.667,22670,0
+SIF.US,D,20110819,000000,19.254,19.461,18.436,18.436,12793,0
+SIF.US,D,20110822,000000,18.623,18.949,17.914,18.396,1963,0
+SIF.US,D,20110823,000000,18.337,18.337,16.8,16.967,5408,0
+SIF.US,D,20110824,000000,16.761,16.967,16.258,16.751,5251,0
+SIF.US,D,20110825,000000,16.957,16.957,16.514,16.849,1608,0
+SIF.US,D,20110826,000000,16.889,17.057,16.889,17.057,1117,0
+SIF.US,D,20110829,000000,17.086,17.086,16.396,16.81,2202,0
+SIF.US,D,20110830,000000,16.741,16.741,16.249,16.574,1989,0
+SIF.US,D,20110831,000000,16.485,16.485,16.258,16.258,1928,0
+SIF.US,D,20110901,000000,16.445,16.662,16.445,16.455,964,0
+SIF.US,D,20110902,000000,16.278,16.642,16.11,16.209,1920,0
+SIF.US,D,20110906,000000,16.12,16.189,15.805,16.15,7485,0
+SIF.US,D,20110907,000000,16.13,16.219,16.062,16.14,1573,0
+SIF.US,D,20110908,000000,15.962,15.982,15.962,15.982,609,0
+SIF.US,D,20110909,000000,16.012,16.268,15.962,16.11,1928,0
+SIF.US,D,20110912,000000,16.022,16.14,15.864,16.12,946,0
+SIF.US,D,20110913,000000,16.16,16.17,16.002,16.17,305,0
+SIF.US,D,20110914,000000,15.884,16.11,15.884,16.012,2481,0
+SIF.US,D,20110915,000000,16.327,16.327,16.327,16.327,213,0
+SIF.US,D,20110916,000000,16.377,16.613,16.052,16.613,2812,0
+SIF.US,D,20110919,000000,16.052,16.475,15.962,16.475,6545,0
+SIF.US,D,20110920,000000,15.982,16.505,15.982,16.505,1659,0
+SIF.US,D,20110921,000000,16.14,16.505,16.11,16.505,2340,0
+SIF.US,D,20110922,000000,16.11,16.505,16.11,16.465,578,0
+SIF.US,D,20110923,000000,16.485,16.485,16.475,16.475,213,0
+SIF.US,D,20110926,000000,16.485,16.731,16.071,16.731,4984,0
+SIF.US,D,20110927,000000,17.145,17.204,16.957,16.957,2080,0
+SIF.US,D,20110928,000000,17.047,17.105,16.692,16.977,7351,0
+SIF.US,D,20110929,000000,17.086,17.392,16.692,17.047,15584,0
+SIF.US,D,20110930,000000,16.938,18.426,16.938,18.071,10327,0
+SIF.US,D,20111003,000000,17.835,18.623,17.047,18.623,8254,0
+SIF.US,D,20111004,000000,18.899,18.919,17.194,18.692,10448,0
+SIF.US,D,20111005,000000,18.712,18.722,18.259,18.623,2745,0
+SIF.US,D,20111006,000000,18.623,19.116,17.372,18.997,13252,0
+SIF.US,D,20111007,000000,19.146,19.224,19.146,19.214,3702,0
+SIF.US,D,20111010,000000,19.244,19.244,18.741,18.791,4642,0
+SIF.US,D,20111011,000000,18.869,18.879,18.869,18.879,689,0
+SIF.US,D,20111012,000000,18.722,19.165,18.327,19.165,4759,0
+SIF.US,D,20111013,000000,19.214,19.234,17.934,18.987,3432,0
+SIF.US,D,20111014,000000,18.081,19.214,17.835,18.958,3024,0
+SIF.US,D,20111017,000000,17.854,18.791,17.362,18.791,3326,0
+SIF.US,D,20111018,000000,19.086,19.086,17.736,18.801,8494,0
+SIF.US,D,20111019,000000,18.682,18.682,18.337,18.337,204,0
+SIF.US,D,20111020,000000,18.475,18.495,18.475,18.495,467,0
+SIF.US,D,20111021,000000,18.416,18.416,17.204,17.894,1321,0
+SIF.US,D,20111024,000000,17.727,17.727,17.727,17.727,102,0
+SIF.US,D,20111025,000000,17.254,18.16,17.254,18.16,1357,0
+SIF.US,D,20111027,000000,17.835,18.13,17.835,18.13,607,0
+SIF.US,D,20111028,000000,18.456,19.244,18.426,19.244,710,0
+SIF.US,D,20111031,000000,18.889,19.165,18.889,19.165,49325,0
+SIF.US,D,20111101,000000,19.214,19.214,18.771,19.214,812,0
+SIF.US,D,20111102,000000,19.204,19.214,19.204,19.214,777,0
+SIF.US,D,20111103,000000,19.214,19.264,19.214,19.264,203,0
+SIF.US,D,20111104,000000,19.194,19.194,18.958,19.007,837,0
+SIF.US,D,20111108,000000,19.264,19.264,19.017,19.017,699,0
+SIF.US,D,20111109,000000,19.017,19.017,18.722,18.722,716,0
+SIF.US,D,20111110,000000,18.741,19.214,18.702,18.801,1530,0
+SIF.US,D,20111111,000000,18.672,18.672,18.672,18.672,102,0
+SIF.US,D,20111114,000000,18.722,18.722,18.534,18.623,868,0
+SIF.US,D,20111116,000000,18.692,18.722,18.692,18.722,1781,0
+SIF.US,D,20111117,000000,18.722,18.722,18.722,18.722,812,0
+SIF.US,D,20111118,000000,19.658,19.658,18.722,19.461,812,0
+SIF.US,D,20111121,000000,18.869,19.756,18.722,19.431,2023,0
+SIF.US,D,20111122,000000,18.751,19.392,18.751,19.244,507,0
+SIF.US,D,20111123,000000,18.849,19.027,18.849,18.968,845,0
+SIF.US,D,20111128,000000,19.184,19.441,18.731,18.751,2195,0
+SIF.US,D,20111129,000000,19.392,19.431,19.037,19.096,812,0
+SIF.US,D,20111130,000000,18.899,19.441,18.731,18.731,1512,0
+SIF.US,D,20111201,000000,18.771,18.771,18.771,18.771,128,0
+SIF.US,D,20111202,000000,18.722,19.392,18.672,18.722,1328,0
+SIF.US,D,20111205,000000,18.741,18.741,18.524,18.614,2004,0
+SIF.US,D,20111206,000000,18.751,18.751,18.524,18.524,1460,0
+SIF.US,D,20111207,000000,18.919,18.919,18.524,18.564,710,0
+SIF.US,D,20111208,000000,18.722,19.509,18.524,18.722,8968,0
+SIF.US,D,20111209,000000,18.702,18.84,18.524,18.82,1916,0
+SIF.US,D,20111212,000000,18.623,18.791,18.534,18.534,710,0
+SIF.US,D,20111214,000000,18.524,18.82,18.524,18.594,828,0
+SIF.US,D,20111215,000000,18.584,18.594,18.524,18.574,532,0
+SIF.US,D,20111216,000000,18.524,18.574,18.524,18.524,1218,0
+SIF.US,D,20111219,000000,18.524,18.524,18.297,18.524,913,0
+SIF.US,D,20111220,000000,18.594,18.81,18.574,18.801,7974,0
+SIF.US,D,20111221,000000,18.82,19.589,18.761,19.471,7631,0
+SIF.US,D,20111222,000000,19.539,19.638,18.791,19.559,4117,0
+SIF.US,D,20111223,000000,19.638,19.638,19.342,19.638,1824,0
+SIF.US,D,20111227,000000,19.461,19.638,18.722,19.589,6610,0
+SIF.US,D,20111228,000000,18.731,19.599,18.731,19.342,2063,0
+SIF.US,D,20111229,000000,19.599,19.599,18.949,19.224,406,0
+SIF.US,D,20111230,000000,19.648,19.667,19.599,19.618,1725,0
+SIF.US,D,20120103,000000,19.471,19.471,19.264,19.362,1086,0
+SIF.US,D,20120104,000000,18.968,19.313,18.929,19.165,2786,0
+SIF.US,D,20120106,000000,18.84,19.204,18.84,19.204,203,0
+SIF.US,D,20120109,000000,19.194,20.012,19.194,20.012,24988,0
+SIF.US,D,20120110,000000,20.121,20.199,20.121,20.199,1268,0
+SIF.US,D,20120111,000000,20.199,20.199,19.461,20.189,1459,0
+SIF.US,D,20120112,000000,19.461,20.179,19.461,20.071,2456,0
+SIF.US,D,20120113,000000,20.002,20.151,19.313,19.924,7729,0
+SIF.US,D,20120117,000000,19.638,20.101,19.451,20.101,5879,0
+SIF.US,D,20120118,000000,20.199,20.199,20.131,20.141,406,0
+SIF.US,D,20120119,000000,19.983,20.199,19.983,20.199,1117,0
+SIF.US,D,20120120,000000,20.199,20.229,19.786,20.229,1771,0
+SIF.US,D,20120123,000000,19.766,20.189,19.766,20.189,2420,0
+SIF.US,D,20120124,000000,19.924,20.614,19.924,20.614,4263,0
+SIF.US,D,20120125,000000,20.692,21.224,19.746,20.811,9139,0
+SIF.US,D,20120126,000000,20.821,21.539,20.466,21.539,9293,0
+SIF.US,D,20120127,000000,21.53,21.539,21.461,21.539,1218,0
+SIF.US,D,20120130,000000,21.52,21.668,21.284,21.539,6090,0
+SIF.US,D,20120131,000000,21.668,21.678,21.539,21.678,4125,0
+SIF.US,D,20120201,000000,21.668,21.678,21.323,21.549,1938,0
+SIF.US,D,20120202,000000,21.559,21.678,21.549,21.549,3227,0
+SIF.US,D,20120203,000000,21.678,21.894,21.678,21.698,4640,0
+SIF.US,D,20120206,000000,21.855,22.219,21.845,21.973,7408,0
+SIF.US,D,20120207,000000,22.101,22.111,22.101,22.101,724,0
+SIF.US,D,20120208,000000,21.382,22.101,21.303,21.776,9570,0
+SIF.US,D,20120209,000000,21.047,21.047,18.722,19.451,26232,0
+SIF.US,D,20120210,000000,19.687,20.939,19.224,20.396,7421,0
+SIF.US,D,20120213,000000,20.682,20.682,19.904,20.002,1883,0
+SIF.US,D,20120214,000000,19.707,19.904,19.461,19.756,4836,0
+SIF.US,D,20120215,000000,19.746,19.756,19.461,19.461,10092,0
+SIF.US,D,20120216,000000,19.736,19.746,19.481,19.509,1117,0
+SIF.US,D,20120217,000000,19.461,19.707,19.461,19.697,3011,0
+SIF.US,D,20120221,000000,19.707,19.707,19.481,19.481,1827,0
+SIF.US,D,20120222,000000,19.687,19.707,19.461,19.461,2947,0
+SIF.US,D,20120223,000000,19.529,19.707,19.461,19.707,10470,0
+SIF.US,D,20120224,000000,20.131,20.131,19.194,19.717,6314,0
+SIF.US,D,20120227,000000,20.052,20.199,19.264,19.569,3102,0
+SIF.US,D,20120228,000000,19.066,19.332,19.066,19.264,3433,0
+SIF.US,D,20120229,000000,19.244,19.254,18.968,19.106,528,0
+SIF.US,D,20120301,000000,18.968,18.968,18.179,18.722,1974,0
+SIF.US,D,20120302,000000,18.623,18.849,18.229,18.791,1096,0
+SIF.US,D,20120305,000000,18.377,18.416,18.229,18.416,533,0
+SIF.US,D,20120306,000000,18.229,19.559,17.292,18.899,13807,0
+SIF.US,D,20120308,000000,18.761,19.49,18.751,19.49,2150,0
+SIF.US,D,20120309,000000,19.451,19.451,18.505,19.106,3040,0
+SIF.US,D,20120312,000000,18.919,18.968,18.259,18.288,2157,0
+SIF.US,D,20120314,000000,18.623,18.623,18.416,18.564,913,0
+SIF.US,D,20120315,000000,18.968,18.968,18.229,18.544,6719,0
+SIF.US,D,20120316,000000,18.712,18.712,18.712,18.712,151,0
+SIF.US,D,20120319,000000,18.337,18.968,18.337,18.968,1430,0
+SIF.US,D,20120321,000000,18.317,18.899,18.317,18.456,355,0
+SIF.US,D,20120322,000000,18.741,18.741,18.623,18.623,406,0
+SIF.US,D,20120323,000000,18.269,18.269,18.269,18.269,193,0
+SIF.US,D,20120326,000000,18.722,18.761,18.279,18.761,542,0
+SIF.US,D,20120327,000000,18.475,18.633,18.229,18.288,2915,0
+SIF.US,D,20120328,000000,18.327,18.84,18.327,18.84,609,0
+SIF.US,D,20120329,000000,18.505,18.505,18.505,18.505,213,0
+SIF.US,D,20120330,000000,18.416,18.83,18.229,18.446,1278,0
+SIF.US,D,20120402,000000,18.594,18.761,18.229,18.524,837,0
+SIF.US,D,20120403,000000,18.81,18.879,18.771,18.771,1725,0
+SIF.US,D,20120404,000000,18.574,18.574,18.574,18.574,242,0
+SIF.US,D,20120405,000000,18.239,18.574,18.239,18.574,858,0
+SIF.US,D,20120409,000000,18.229,18.327,18.229,18.259,1403,0
+SIF.US,D,20120410,000000,18.426,18.83,18.347,18.347,1928,0
+SIF.US,D,20120411,000000,18.771,18.968,18.652,18.968,1582,0
+SIF.US,D,20120412,000000,18.82,18.968,18.614,18.614,1466,0
+SIF.US,D,20120413,000000,18.849,18.899,18.849,18.899,203,0
+SIF.US,D,20120416,000000,18.919,18.968,18.456,18.456,3156,0
+SIF.US,D,20120419,000000,18.968,19.027,18.968,19.027,507,0
+SIF.US,D,20120420,000000,19.165,19.165,19.106,19.106,617,0
+SIF.US,D,20120423,000000,18.712,19.214,18.712,19.184,3336,0
+SIF.US,D,20120424,000000,19.214,19.707,19.194,19.618,4151,0
+SIF.US,D,20120425,000000,19.677,19.707,19.214,19.461,9707,0
+SIF.US,D,20120426,000000,19.579,19.628,19.579,19.628,240,0
+SIF.US,D,20120501,000000,19.313,19.313,19.313,19.313,102,0
+SIF.US,D,20120502,000000,18.574,19.214,18.574,18.849,507,0
+SIF.US,D,20120503,000000,18.229,18.977,17.835,17.835,2315,0
+SIF.US,D,20120504,000000,18.279,18.672,18.13,18.13,2540,0
+SIF.US,D,20120507,000000,18.229,18.279,17.667,18.239,5167,0
+SIF.US,D,20120508,000000,18.367,19.421,18.367,19.421,451,0
+SIF.US,D,20120509,000000,18.712,19.224,18.623,19.224,2414,0
+SIF.US,D,20120510,000000,18.279,18.919,17.756,18.614,27357,0
+SIF.US,D,20120511,000000,18.475,18.475,18.475,18.475,102,0
+SIF.US,D,20120514,000000,18.475,18.475,16.909,17.795,4042,0
+SIF.US,D,20120515,000000,18.17,19.116,18.042,18.544,7973,0
+SIF.US,D,20120516,000000,18.229,18.446,17.382,17.982,7490,0
+SIF.US,D,20120517,000000,18.229,18.279,17.244,18.239,12371,0
+SIF.US,D,20120518,000000,18.229,19.116,18.229,18.307,8398,0
+SIF.US,D,20120521,000000,18.022,19.017,17.992,18.958,5336,0
+SIF.US,D,20120522,000000,19.194,19.559,18.584,19.401,16161,0
+SIF.US,D,20120523,000000,19.254,19.481,18.682,19.362,1481,0
+SIF.US,D,20120524,000000,19.461,19.461,19.382,19.382,609,0
+SIF.US,D,20120525,000000,19.214,19.214,18.367,19.116,1135,0
+SIF.US,D,20120529,000000,18.791,19.066,18.731,18.968,985,0
+SIF.US,D,20120530,000000,18.83,18.83,18.791,18.791,203,0
+SIF.US,D,20120531,000000,18.712,18.712,17.805,18.712,5211,0
+SIF.US,D,20120601,000000,18.801,19.017,18.042,18.179,1380,0
+SIF.US,D,20120604,000000,18.505,18.771,18.179,18.544,15903,0
+SIF.US,D,20120605,000000,18.544,18.672,18.279,18.672,1853,0
+SIF.US,D,20120606,000000,18.692,18.722,18.554,18.554,923,0
+SIF.US,D,20120607,000000,18.347,18.564,17.982,18.564,507,0
+SIF.US,D,20120608,000000,18.594,19.461,18.505,18.968,23442,0
+SIF.US,D,20120611,000000,18.968,20.633,18.968,20.199,24590,0
+SIF.US,D,20120612,000000,20.012,20.692,19.362,20.692,47942,0
+SIF.US,D,20120613,000000,20.692,20.821,19.559,20.524,31657,0
+SIF.US,D,20120614,000000,20.476,22.042,19.697,22.023,31571,0
+SIF.US,D,20120615,000000,21.678,22.071,21.274,21.953,14575,0
+SIF.US,D,20120618,000000,22.023,22.161,21.944,21.944,7502,0
+SIF.US,D,20120619,000000,22.003,22.071,21.431,21.914,15086,0
+SIF.US,D,20120620,000000,22.18,22.279,21.333,22.269,15864,0
+SIF.US,D,20120621,000000,22.308,22.318,21.579,22.288,24165,0
+SIF.US,D,20120622,000000,22.19,22.554,21.688,22.269,286969,0
+SIF.US,D,20120625,000000,22.131,22.466,21.698,21.816,16328,0
+SIF.US,D,20120626,000000,21.855,21.855,20.219,20.456,6868,0
+SIF.US,D,20120627,000000,20.712,21.343,20.692,21.185,4363,0
+SIF.US,D,20120628,000000,21.175,21.175,19.766,20.081,8250,0
+SIF.US,D,20120629,000000,20.219,22.791,20.219,22.643,11358,0
+SIF.US,D,20120702,000000,22.269,23.254,22.269,23.254,8473,0
+SIF.US,D,20120703,000000,22.781,23.402,22.663,23.402,5838,0
+SIF.US,D,20120705,000000,23.274,23.393,22.446,23.264,603,0
+SIF.US,D,20120706,000000,22.978,23.146,22.328,22.574,1572,0
+SIF.US,D,20120709,000000,22.525,22.85,21.254,22.288,11741,0
+SIF.US,D,20120710,000000,22.525,22.525,21.382,21.638,6271,0
+SIF.US,D,20120711,000000,21.481,21.688,21.481,21.678,1358,0
+SIF.US,D,20120712,000000,21.688,21.688,19.854,21.136,4759,0
+SIF.US,D,20120713,000000,20.978,21.826,20.978,21.826,2197,0
+SIF.US,D,20120716,000000,21.451,21.826,21.451,21.648,1117,0
+SIF.US,D,20120717,000000,21.796,22.564,21.688,22.396,1523,0
+SIF.US,D,20120718,000000,22.584,22.584,22.318,22.436,2032,0
+SIF.US,D,20120719,000000,22.249,22.378,21.638,21.678,7052,0
+SIF.US,D,20120720,000000,21.451,21.648,20.722,20.879,2644,0
+SIF.US,D,20120723,000000,20.761,21.658,19.214,21.638,9885,0
+SIF.US,D,20120724,000000,21.382,21.658,19.382,19.844,18277,0
+SIF.US,D,20120725,000000,19.372,19.953,19.372,19.658,1492,0
+SIF.US,D,20120726,000000,19.707,20.722,18.849,20.446,6935,0
+SIF.US,D,20120727,000000,20.229,20.229,19.146,19.224,2687,0
+SIF.US,D,20120730,000000,19.431,19.589,18.968,19.254,1417,0
+SIF.US,D,20120731,000000,19.441,20.416,18.968,18.968,5127,0
+SIF.US,D,20120801,000000,19.096,20.131,18.229,18.229,7377,0
+SIF.US,D,20120802,000000,18.564,19.559,18.229,18.229,23439,0
+SIF.US,D,20120803,000000,18.229,18.81,18.229,18.81,1674,0
+SIF.US,D,20120806,000000,18.672,19.618,18.672,19.382,3794,0
+SIF.US,D,20120807,000000,19.274,19.274,18.456,18.84,2616,0
+SIF.US,D,20120808,000000,18.594,18.594,18.327,18.327,2769,0
+SIF.US,D,20120809,000000,18.524,18.919,18.229,18.919,2057,0
+SIF.US,D,20120810,000000,18.919,19.214,18.919,19.204,3287,0
+SIF.US,D,20120813,000000,19.204,19.362,19.165,19.362,1428,0
+SIF.US,D,20120814,000000,19.529,20.466,19.529,19.844,3498,0
+SIF.US,D,20120815,000000,19.844,19.953,18.741,19.953,5363,0
+SIF.US,D,20120816,000000,20.002,20.663,19.904,20.534,1446,0
+SIF.US,D,20120817,000000,20.584,21.204,19.826,21.204,3049,0
+SIF.US,D,20120820,000000,20.712,20.712,19.963,20.298,987,0
+SIF.US,D,20120821,000000,20.141,20.141,19.234,19.707,6901,0
+SIF.US,D,20120822,000000,19.313,19.707,19.313,19.549,1345,0
+SIF.US,D,20120823,000000,19.707,19.707,18.229,19.136,2359,0
+SIF.US,D,20120824,000000,18.987,19.667,18.377,18.682,1216,0
+SIF.US,D,20120827,000000,18.347,19.194,18.347,18.997,850,0
+SIF.US,D,20120828,000000,18.702,18.702,18.682,18.682,1196,0
+SIF.US,D,20120829,000000,18.446,18.574,18.436,18.574,611,0
+SIF.US,D,20120830,000000,18.357,18.416,18.239,18.327,21816,0
+SIF.US,D,20120831,000000,18.239,18.672,18.229,18.564,7665,0
+SIF.US,D,20120904,000000,18.702,19.027,18.642,18.869,3913,0
+SIF.US,D,20120905,000000,19.165,19.844,18.485,19.342,2330,0
+SIF.US,D,20120906,000000,19.756,20.614,19.254,20.347,4453,0
+SIF.US,D,20120907,000000,20.614,20.751,19.274,19.806,5364,0
+SIF.US,D,20120910,000000,20.042,20.042,19.658,19.944,4121,0
+SIF.US,D,20120911,000000,19.864,19.864,19.234,19.372,2094,0
+SIF.US,D,20120912,000000,19.264,19.441,19.264,19.441,744,0
+SIF.US,D,20120913,000000,19.086,20.476,18.574,20.476,2908,0
+SIF.US,D,20120914,000000,20.466,20.466,19.007,19.736,8681,0
+SIF.US,D,20120917,000000,19.717,19.746,19.401,19.599,1015,0
+SIF.US,D,20120918,000000,19.707,19.707,19.007,19.146,9365,0
+SIF.US,D,20120919,000000,19.136,19.214,19.076,19.214,2589,0
+SIF.US,D,20120920,000000,19.096,19.234,18.239,18.614,4704,0
+SIF.US,D,20120921,000000,18.741,19.421,18.406,18.968,10910,0
+SIF.US,D,20120924,000000,19.057,19.057,18.377,18.623,3151,0
+SIF.US,D,20120925,000000,18.642,18.731,18.229,18.377,17668,0
+SIF.US,D,20120926,000000,18.456,18.801,18.279,18.327,6405,0
+SIF.US,D,20120927,000000,18.564,18.564,18.524,18.524,890,0
+SIF.US,D,20120928,000000,18.426,18.456,17.934,17.934,13872,0
+SIF.US,D,20121001,000000,18.406,18.406,16.909,16.948,4512,0
+SIF.US,D,20121002,000000,16.987,17.135,16.406,16.8,32107,0
+SIF.US,D,20121003,000000,16.859,16.889,16.584,16.889,12783,0
+SIF.US,D,20121004,000000,16.919,17.076,16.751,17.007,6391,0
+SIF.US,D,20121005,000000,16.859,17.224,16.839,17.017,1353,0
+SIF.US,D,20121008,000000,16.751,17.234,16.751,16.83,3925,0
+SIF.US,D,20121009,000000,16.751,17.48,16.741,16.889,12857,0
+SIF.US,D,20121010,000000,17.066,17.539,16.751,17.037,6996,0
+SIF.US,D,20121011,000000,16.849,17.194,16.751,17.047,6581,0
+SIF.US,D,20121012,000000,16.8,17.292,16.77,16.869,6960,0
+SIF.US,D,20121015,000000,17.027,17.047,17.017,17.037,1676,0
+SIF.US,D,20121016,000000,16.839,17.234,16.78,17.115,2150,0
+SIF.US,D,20121017,000000,16.948,17.45,16.948,17.125,1896,0
+SIF.US,D,20121018,000000,17.184,17.283,16.81,16.919,3873,0
+SIF.US,D,20121019,000000,16.8,17.224,16.8,16.81,1987,0
+SIF.US,D,20121022,000000,16.78,16.83,16.495,16.672,4176,0
+SIF.US,D,20121023,000000,16.544,16.731,16.327,16.505,2953,0
+SIF.US,D,20121024,000000,16.574,16.584,16.485,16.485,2695,0
+SIF.US,D,20121025,000000,16.82,16.82,16.505,16.505,12923,0
+SIF.US,D,20121026,000000,16.692,16.692,16.505,16.505,15520,0
+SIF.US,D,20121031,000000,16.465,16.731,16.327,16.505,2467,0
+SIF.US,D,20121101,000000,16.505,16.622,16.455,16.622,3136,0
+SIF.US,D,20121102,000000,16.82,16.82,16.307,16.387,5181,0
+SIF.US,D,20121105,000000,16.435,16.435,16.307,16.307,1929,0
+SIF.US,D,20121106,000000,16.317,16.317,16.278,16.278,2422,0
+SIF.US,D,20121107,000000,16.081,16.209,15.322,15.322,3133,0
+SIF.US,D,20121108,000000,14.83,15.41,14.415,14.534,11122,0
+SIF.US,D,20121109,000000,14.505,15.263,14.505,14.987,4449,0
+SIF.US,D,20121112,000000,14.83,14.967,14.78,14.967,2523,0
+SIF.US,D,20121113,000000,14.889,14.967,14.78,14.948,4271,0
+SIF.US,D,20121114,000000,14.544,14.563,13.943,13.943,3406,0
+SIF.US,D,20121115,000000,13.962,14.73,13.962,14.455,3584,0
+SIF.US,D,20121116,000000,14.317,14.76,14.317,14.682,2537,0
+SIF.US,D,20121119,000000,14.889,15.204,14.78,15.204,2864,0
+SIF.US,D,20121120,000000,15.549,15.755,15.085,15.382,5738,0
+SIF.US,D,20121121,000000,14.81,14.839,14.81,14.81,435,0
+SIF.US,D,20121123,000000,14.78,14.78,14.583,14.583,992,0
+SIF.US,D,20121126,000000,14.622,14.8,14.425,14.79,2498,0
+SIF.US,D,20121127,000000,15.027,15.135,15.027,15.125,1594,0
+SIF.US,D,20121128,000000,16.327,16.327,15.115,15.559,6001,0
+SIF.US,D,20121129,000000,15.736,15.962,15.45,15.755,2077,0
+SIF.US,D,20121130,000000,15.825,16.1,15.085,15.085,4646,0
+SIF.US,D,20121203,000000,15.273,15.273,14.307,14.357,1587,0
+SIF.US,D,20121204,000000,14.287,14.415,14.268,14.307,19191,0
+SIF.US,D,20121205,000000,14.712,14.712,14.268,14.268,3804,0
+SIF.US,D,20121206,000000,14.367,16.652,14.367,15.844,9386,0
+SIF.US,D,20121207,000000,15.874,16.042,15.47,15.894,7929,0
+SIF.US,D,20121210,000000,16.15,16.15,15.717,15.972,3812,0
+SIF.US,D,20121211,000000,15.785,16.032,15.617,16.032,1062,0
+SIF.US,D,20121212,000000,16.16,16.672,14.76,15.697,15422,0
+SIF.US,D,20121213,000000,15.519,15.765,15.519,15.755,1366,0
+SIF.US,D,20121214,000000,15.697,16.642,15.667,15.795,17117,0
+SIF.US,D,20121217,000000,16.702,16.702,16.534,16.534,750,0
+SIF.US,D,20121218,000000,15.884,16.622,15.667,16.11,5333,0
+SIF.US,D,20121219,000000,16.603,16.632,15.825,16.632,2222,0
+SIF.US,D,20121220,000000,16.445,16.445,15.667,16.14,8417,0
+SIF.US,D,20121221,000000,16.14,16.287,15.667,15.697,16414,0
+SIF.US,D,20121224,000000,15.667,15.677,15.627,15.627,3894,0
+SIF.US,D,20121226,000000,15.667,16.258,15.667,15.667,3906,0
+SIF.US,D,20121227,000000,15.972,15.972,15.519,15.736,18420,0
+SIF.US,D,20121228,000000,14.8,15.627,14.8,15.627,3961,0
+SIF.US,D,20121231,000000,15.519,15.617,15.273,15.519,7125,0
+SIF.US,D,20130102,000000,15.47,16.79,15.47,16.495,12705,0
+SIF.US,D,20130103,000000,16.642,16.702,15.914,16.229,6797,0
+SIF.US,D,20130104,000000,16.347,16.584,15.775,15.914,3500,0
+SIF.US,D,20130107,000000,16.495,16.495,15.302,15.854,3777,0
+SIF.US,D,20130108,000000,15.854,16.849,15.392,15.745,8317,0
+SIF.US,D,20130109,000000,15.736,16.505,15.736,16.012,2198,0
+SIF.US,D,20130110,000000,16.219,16.455,15.825,16.012,1862,0
+SIF.US,D,20130111,000000,16.012,16.17,16.012,16.012,3050,0
+SIF.US,D,20130114,000000,15.864,16.406,15.273,15.569,12501,0
+SIF.US,D,20130115,000000,15.292,15.42,15.253,15.253,1701,0
+SIF.US,D,20130116,000000,15.283,15.283,15.273,15.273,987,0
+SIF.US,D,20130117,000000,15.135,15.972,14.957,15.273,5109,0
+SIF.US,D,20130118,000000,15.204,15.204,14.859,14.957,1738,0
+SIF.US,D,20130122,000000,15.263,15.263,15.263,15.263,409,0
+SIF.US,D,20130123,000000,15.224,15.224,14.8,14.889,1713,0
+SIF.US,D,20130124,000000,15.057,15.263,14.524,14.563,2395,0
+SIF.US,D,20130125,000000,14.76,14.76,14.08,14.258,7036,0
+SIF.US,D,20130128,000000,14.307,15.125,14.307,14.82,6561,0
+SIF.US,D,20130129,000000,15.204,15.204,14.593,14.928,2335,0
+SIF.US,D,20130130,000000,15.027,15.115,14.553,15.027,5989,0
+SIF.US,D,20130131,000000,15.095,15.273,14.83,15.253,6474,0
+SIF.US,D,20130201,000000,15.273,15.736,15.214,15.617,9196,0
+SIF.US,D,20130204,000000,15.608,16.052,15.352,15.392,2721,0
+SIF.US,D,20130205,000000,15.43,15.617,15.273,15.598,8684,0
+SIF.US,D,20130206,000000,15.549,15.795,15.125,15.647,12342,0
+SIF.US,D,20130207,000000,15.697,15.765,15.519,15.697,8517,0
+SIF.US,D,20130208,000000,15.224,15.224,15.224,15.224,552,0
+SIF.US,D,20130211,000000,15.647,16.297,14.83,15.125,2433,0
+SIF.US,D,20130212,000000,15.095,15.362,14.682,15.362,1852,0
+SIF.US,D,20130213,000000,15.46,15.952,15.46,15.736,1644,0
+SIF.US,D,20130214,000000,15.49,15.765,15.47,15.647,1077,0
+SIF.US,D,20130215,000000,15.992,16.081,15.765,15.914,16596,0
+SIF.US,D,20130219,000000,16.258,16.337,15.982,16.229,2590,0
+SIF.US,D,20130220,000000,16.042,16.455,16.012,16.012,8845,0
+SIF.US,D,20130221,000000,15.805,17.184,15.805,16.239,10215,0
+SIF.US,D,20130222,000000,16.544,16.987,16.406,16.642,6025,0
+SIF.US,D,20130225,000000,16.584,16.692,15.962,15.962,14682,0
+SIF.US,D,20130226,000000,15.844,16.455,15.332,15.588,6049,0
+SIF.US,D,20130227,000000,14.898,15.765,14.563,15.765,11296,0
+SIF.US,D,20130228,000000,15.687,15.805,15.687,15.805,515,0
+SIF.US,D,20130301,000000,16.278,16.445,16.17,16.17,2109,0
+SIF.US,D,20130304,000000,16.307,16.613,15.815,16.514,24757,0
+SIF.US,D,20130305,000000,16.377,17.037,16.377,16.751,3022,0
+SIF.US,D,20130306,000000,16.731,16.751,16.662,16.751,3902,0
+SIF.US,D,20130307,000000,16.347,17.174,16.1,17.174,1755,0
+SIF.US,D,20130308,000000,17.174,17.962,17.174,17.805,5560,0
+SIF.US,D,20130311,000000,17.539,18.771,17.519,18.722,4220,0
+SIF.US,D,20130312,000000,18.584,18.672,17.805,18.406,1075,0
+SIF.US,D,20130313,000000,18.692,18.919,18.495,18.919,6090,0
+SIF.US,D,20130314,000000,18.801,18.958,18.396,18.859,2854,0
+SIF.US,D,20130315,000000,18.919,18.919,18.396,18.672,6646,0
+SIF.US,D,20130318,000000,18.426,18.869,18.13,18.199,1133,0
+SIF.US,D,20130319,000000,18.14,18.396,17.697,17.934,5908,0
+SIF.US,D,20130320,000000,17.362,17.894,17.362,17.894,1290,0
+SIF.US,D,20130321,000000,16.859,17.637,16.859,17.637,933,0
+SIF.US,D,20130322,000000,16.622,18.623,16.622,18.377,3342,0
+SIF.US,D,20130325,000000,18.012,18.179,18.012,18.179,1609,0
+SIF.US,D,20130326,000000,17.982,18.652,17.982,18.279,918,0
+SIF.US,D,20130327,000000,17.392,18.239,17.155,17.657,3149,0
+SIF.US,D,20130328,000000,18.229,18.672,16.594,18.14,8768,0
+SIF.US,D,20130401,000000,18.239,18.456,17.49,17.766,7407,0
+SIF.US,D,20130402,000000,18.337,18.337,17.362,17.982,1469,0
+SIF.US,D,20130403,000000,17.609,17.609,17.244,17.342,3290,0
+SIF.US,D,20130404,000000,17.302,17.392,17.274,17.292,1368,0
+SIF.US,D,20130405,000000,17.352,17.46,17.244,17.244,3741,0
+SIF.US,D,20130408,000000,17.283,18.347,17.274,17.589,5510,0
+SIF.US,D,20130409,000000,17.529,17.795,17.372,17.48,2051,0
+SIF.US,D,20130410,000000,17.982,18.13,17.637,17.736,14743,0
+SIF.US,D,20130411,000000,17.45,17.707,17.431,17.707,669,0
+SIF.US,D,20130412,000000,17.746,17.746,17.746,17.746,566,0
+SIF.US,D,20130415,000000,17.589,17.589,17.244,17.244,6601,0
+SIF.US,D,20130416,000000,17.264,17.509,17.244,17.244,9097,0
+SIF.US,D,20130417,000000,17.292,17.292,16.14,16.17,22798,0
+SIF.US,D,20130418,000000,16.554,16.712,16.219,16.219,2603,0
+SIF.US,D,20130419,000000,16.594,16.622,16.229,16.505,1951,0
+SIF.US,D,20130422,000000,16.347,17.027,16.347,16.662,1254,0
+SIF.US,D,20130423,000000,16.8,16.967,16.16,16.967,2414,0
+SIF.US,D,20130424,000000,17.017,17.017,16.455,16.712,1280,0
+SIF.US,D,20130425,000000,16.297,16.662,16.297,16.544,1794,0
+SIF.US,D,20130426,000000,16.662,17.194,16.642,17.076,3279,0
+SIF.US,D,20130429,000000,16.564,17.096,16.524,17.007,5836,0
+SIF.US,D,20130430,000000,16.584,17.145,16.584,16.83,1864,0
+SIF.US,D,20130501,000000,16.957,16.957,16.367,16.603,16734,0
+SIF.US,D,20130502,000000,16.839,16.839,16.367,16.77,3618,0
+SIF.US,D,20130503,000000,16.948,17.066,16.485,16.79,4818,0
+SIF.US,D,20130506,000000,16.435,16.909,16.416,16.909,1732,0
+SIF.US,D,20130507,000000,16.889,16.938,16.632,16.938,2870,0
+SIF.US,D,20130508,000000,17.047,17.047,16.544,16.554,1320,0
+SIF.US,D,20130509,000000,16.731,16.751,16.574,16.652,1894,0
+SIF.US,D,20130510,000000,16.534,16.919,16.406,16.613,3164,0
+SIF.US,D,20130513,000000,16.652,17.037,16.455,16.83,10010,0
+SIF.US,D,20130514,000000,16.603,17.027,16.455,17.027,4618,0
+SIF.US,D,20130515,000000,16.839,16.839,16.406,16.406,1702,0
+SIF.US,D,20130516,000000,16.357,16.357,15.795,15.864,30474,0
+SIF.US,D,20130517,000000,15.904,16.239,15.904,16.012,3426,0
+SIF.US,D,20130520,000000,15.805,16.052,15.717,15.775,5592,0
+SIF.US,D,20130521,000000,15.805,15.864,14.879,15.037,70675,0
+SIF.US,D,20130522,000000,15.125,15.253,14.534,14.977,103415,0
+SIF.US,D,20130523,000000,15.165,15.194,14.79,15.007,1405,0
+SIF.US,D,20130524,000000,15.224,15.224,15.204,15.204,519,0
+SIF.US,D,20130528,000000,15.5,16.032,15.5,15.667,4490,0
+SIF.US,D,20130529,000000,15.49,15.745,15.204,15.292,3128,0
+SIF.US,D,20130530,000000,15.864,15.864,14.957,15.42,13884,0
+SIF.US,D,20130531,000000,15.362,15.992,15.027,15.145,3730,0
+SIF.US,D,20130603,000000,15.637,15.637,15.027,15.155,12372,0
+SIF.US,D,20130604,000000,15.253,15.825,15.145,15.155,5775,0
+SIF.US,D,20130605,000000,15.184,15.322,15.047,15.047,2638,0
+SIF.US,D,20130606,000000,15.095,15.214,15.027,15.065,14715,0
+SIF.US,D,20130607,000000,15.095,15.47,15.027,15.382,6614,0
+SIF.US,D,20130610,000000,15.41,15.42,15.135,15.322,2698,0
+SIF.US,D,20130611,000000,15.007,15.312,14.967,15.125,6153,0
+SIF.US,D,20130612,000000,15.174,15.372,14.987,15.075,8037,0
+SIF.US,D,20130613,000000,15.174,15.608,15.174,15.519,5517,0
+SIF.US,D,20130614,000000,15.519,15.519,15.135,15.214,6544,0
+SIF.US,D,20130617,000000,15.519,15.608,15.115,15.352,6957,0
+SIF.US,D,20130618,000000,15.283,15.608,15.075,15.519,4008,0
+SIF.US,D,20130619,000000,15.519,15.519,15.174,15.224,1578,0
+SIF.US,D,20130620,000000,14.997,15.47,14.928,14.938,5332,0
+SIF.US,D,20130621,000000,15.027,15.233,15.027,15.194,7841,0
+SIF.US,D,20130624,000000,15.598,15.598,14.957,14.957,9323,0
+SIF.US,D,20130625,000000,15.312,15.49,14.839,15.095,12240,0
+SIF.US,D,20130626,000000,15.253,15.509,15.037,15.342,5990,0
+SIF.US,D,20130627,000000,15.47,15.864,15.47,15.717,12125,0
+SIF.US,D,20130628,000000,15.767,16.225,14.972,16.085,181216,0
+SIF.US,D,20130701,000000,15.697,16.337,15.697,15.844,4849,0
+SIF.US,D,20130702,000000,16.287,16.455,15.45,16.258,7423,0
+SIF.US,D,20130703,000000,16.425,16.505,16.239,16.435,5235,0
+SIF.US,D,20130705,000000,16.327,16.642,16.14,16.642,8257,0
+SIF.US,D,20130708,000000,16.495,16.495,15.844,15.844,3729,0
+SIF.US,D,20130709,000000,16.317,17.125,15.627,17.047,12947,0
+SIF.US,D,20130710,000000,17.135,17.244,16.495,16.997,9940,0
+SIF.US,D,20130711,000000,17.086,17.165,16.534,16.584,2973,0
+SIF.US,D,20130712,000000,16.839,16.948,16.534,16.534,721,0
+SIF.US,D,20130715,000000,16.879,17.736,16.524,16.751,8268,0
+SIF.US,D,20130716,000000,17.017,17.224,16.79,16.79,3931,0
+SIF.US,D,20130717,000000,17.096,17.529,16.751,17.244,12802,0
+SIF.US,D,20130718,000000,17.244,17.529,17.194,17.244,2095,0
+SIF.US,D,20130719,000000,17.292,17.736,17.244,17.441,7295,0
+SIF.US,D,20130722,000000,17.529,18.416,17.529,17.982,6731,0
+SIF.US,D,20130723,000000,18.17,18.17,17.48,17.589,4197,0
+SIF.US,D,20130724,000000,17.105,18.062,17.105,17.864,5388,0
+SIF.US,D,20130725,000000,18.15,18.416,17.962,18.032,5480,0
+SIF.US,D,20130726,000000,17.953,18.731,17.953,18.239,2742,0
+SIF.US,D,20130729,000000,18.436,18.909,17.953,18.642,3038,0
+SIF.US,D,20130730,000000,18.574,18.869,18.347,18.731,1133,0
+SIF.US,D,20130731,000000,18.623,19.707,18.623,19.707,13459,0
+SIF.US,D,20130801,000000,19.5,19.5,18.751,19.313,3917,0
+SIF.US,D,20130802,000000,19.313,19.667,18.84,19.441,5903,0
+SIF.US,D,20130805,000000,19.451,19.461,19.214,19.401,9605,0
+SIF.US,D,20130806,000000,19.224,19.461,19.136,19.303,4072,0
+SIF.US,D,20130807,000000,19.284,19.461,19.214,19.461,3211,0
+SIF.US,D,20130808,000000,19.303,19.461,18.81,19.461,12421,0
+SIF.US,D,20130809,000000,19.382,19.658,19.382,19.658,928,0
+SIF.US,D,20130812,000000,19.638,19.697,19.529,19.677,625,0
+SIF.US,D,20130813,000000,19.697,19.697,19.481,19.539,504,0
+SIF.US,D,20130814,000000,19.303,19.559,19.194,19.214,2995,0
+SIF.US,D,20130815,000000,19.165,19.421,18.83,19.057,10961,0
+SIF.US,D,20130816,000000,19.204,19.204,18.672,19.155,7040,0
+SIF.US,D,20130819,000000,19.313,19.313,19.027,19.165,3872,0
+SIF.US,D,20130820,000000,19.086,19.194,19.086,19.194,537,0
+SIF.US,D,20130821,000000,18.751,19.352,18.702,19.184,8799,0
+SIF.US,D,20130822,000000,19.214,19.332,18.977,19.313,3143,0
+SIF.US,D,20130823,000000,19.362,19.579,19.352,19.372,947,0
+SIF.US,D,20130826,000000,19.599,19.599,19.126,19.126,1951,0
+SIF.US,D,20130827,000000,19.214,19.609,19.214,19.214,4670,0
+SIF.US,D,20130828,000000,19.313,19.461,19.214,19.313,9971,0
+SIF.US,D,20130829,000000,19.441,19.589,19.214,19.303,2030,0
+SIF.US,D,20130830,000000,18.76,19.456,18.342,19.167,4454,0
+SIF.US,D,20130903,000000,18.722,18.722,18.012,18.16,7204,0
+SIF.US,D,20130904,000000,18.229,19.519,18.229,19.214,6727,0
+SIF.US,D,20130905,000000,19.264,19.707,19.214,19.224,4178,0
+SIF.US,D,20130906,000000,19.421,19.539,19.254,19.254,1421,0
+SIF.US,D,20130909,000000,19.441,19.539,19.224,19.322,2406,0
+SIF.US,D,20130910,000000,19.569,19.953,19.401,19.658,6604,0
+SIF.US,D,20130911,000000,19.904,19.904,18.949,19.609,3233,0
+SIF.US,D,20130912,000000,19.579,19.677,19.332,19.332,930,0
+SIF.US,D,20130913,000000,19.362,19.362,19.362,19.362,125,0
+SIF.US,D,20130916,000000,19.234,19.362,18.722,18.761,27711,0
+SIF.US,D,20130917,000000,18.722,18.722,17.934,18.032,37719,0
+SIF.US,D,20130918,000000,18.101,18.179,18.032,18.179,2110,0
+SIF.US,D,20130919,000000,18.179,18.179,18.042,18.13,2789,0
+SIF.US,D,20130920,000000,18.13,18.357,18.032,18.032,6244,0
+SIF.US,D,20130923,000000,18.919,18.987,18.239,18.564,1149,0
+SIF.US,D,20130924,000000,19.037,19.037,18.623,18.869,1555,0
+SIF.US,D,20130925,000000,18.83,18.919,18.446,18.623,1064,0
+SIF.US,D,20130926,000000,18.475,18.801,18.475,18.554,4961,0
+SIF.US,D,20130927,000000,18.879,18.879,18.466,18.722,3328,0
+SIF.US,D,20130930,000000,18.203,18.293,18.193,18.293,2952,0
+SIF.US,D,20131001,000000,18.662,18.692,18.081,18.081,733,0
+SIF.US,D,20131002,000000,18.327,18.771,18.13,18.771,1233,0
+SIF.US,D,20131003,000000,18.475,18.475,18.475,18.475,113,0
+SIF.US,D,20131004,000000,18.327,18.712,18.15,18.179,4472,0
+SIF.US,D,20131007,000000,18.062,18.682,18.032,18.288,2953,0
+SIF.US,D,20131008,000000,18.032,18.604,18.032,18.14,3347,0
+SIF.US,D,20131009,000000,18.317,19.313,18.189,19.007,3979,0
+SIF.US,D,20131010,000000,19.411,19.411,18.731,18.968,4365,0
+SIF.US,D,20131011,000000,18.741,19.332,18.731,18.731,3670,0
+SIF.US,D,20131014,000000,19.066,19.372,18.968,18.977,1438,0
+SIF.US,D,20131015,000000,18.968,19.284,18.791,19.284,2504,0
+SIF.US,D,20131016,000000,19.214,19.214,18.899,19.214,1811,0
+SIF.US,D,20131017,000000,19.017,19.293,18.82,19.293,9284,0
+SIF.US,D,20131018,000000,19.411,19.411,18.81,19.382,2116,0
+SIF.US,D,20131021,000000,19.204,19.411,19.106,19.293,548,0
+SIF.US,D,20131022,000000,18.781,19.854,18.781,19.786,3968,0
+SIF.US,D,20131023,000000,19.441,19.953,19.441,19.953,1062,0
+SIF.US,D,20131024,000000,19.953,20.554,19.313,20.554,12988,0
+SIF.US,D,20131025,000000,20.594,22.466,19.806,22.171,26122,0
+SIF.US,D,20131028,000000,22.071,22.101,21.096,21.756,4364,0
+SIF.US,D,20131029,000000,21.698,21.698,21.698,21.698,102,0
+SIF.US,D,20131030,000000,22.121,22.298,21.776,22.298,4769,0
+SIF.US,D,20131031,000000,22.518,22.617,21.702,22.05,10057,0
+SIF.US,D,20131101,000000,21.392,22.358,21.392,21.845,1017,0
+SIF.US,D,20131104,000000,21.707,22.406,21.274,22.229,2738,0
+SIF.US,D,20131105,000000,21.981,22.607,21.981,22.518,916,0
+SIF.US,D,20131107,000000,22.488,22.488,21.533,21.583,8530,0
+SIF.US,D,20131108,000000,21.832,22.1,21.275,21.871,21422,0
+SIF.US,D,20131111,000000,21.573,22.538,21.573,22.289,716,0
+SIF.US,D,20131113,000000,22.289,22.548,21.623,21.891,915,0
+SIF.US,D,20131114,000000,21.871,21.871,21.663,21.782,453,0
+SIF.US,D,20131115,000000,22.319,22.587,22.319,22.468,1826,0
+SIF.US,D,20131118,000000,22.468,22.557,21.623,22.17,1216,0
+SIF.US,D,20131119,000000,21.782,22.548,21.782,21.871,1050,0
+SIF.US,D,20131120,000000,21.653,22.289,21.623,22.15,6961,0
+SIF.US,D,20131121,000000,21.812,22.379,21.663,21.901,3448,0
+SIF.US,D,20131122,000000,21.941,22.468,21.871,22.229,2281,0
+SIF.US,D,20131125,000000,22.508,22.617,22.468,22.617,503,0
+SIF.US,D,20131126,000000,22.468,22.468,21.742,22.08,3762,0
+SIF.US,D,20131127,000000,22.15,25.56,22.11,24.307,26694,0
+SIF.US,D,20131129,000000,24.069,24.854,24.069,24.854,6925,0
+SIF.US,D,20131202,000000,24.854,27.329,24.804,26.962,58675,0
+SIF.US,D,20131203,000000,27.24,27.24,25.888,26.266,7325,0
+SIF.US,D,20131204,000000,26.266,26.305,25.689,25.788,6926,0
+SIF.US,D,20131205,000000,26.107,26.276,25.659,25.689,3928,0
+SIF.US,D,20131206,000000,25.699,26.345,25.56,26.345,3583,0
+SIF.US,D,20131209,000000,25.957,26.246,25.848,26.037,2209,0
+SIF.US,D,20131210,000000,25.619,25.848,25.57,25.57,4903,0
+SIF.US,D,20131211,000000,25.61,25.61,24.874,25.6,10244,0
+SIF.US,D,20131212,000000,25.242,25.59,23.9,24.397,11327,0
+SIF.US,D,20131213,000000,24.198,25.381,24.198,25.262,8662,0
+SIF.US,D,20131216,000000,25.848,26.345,25.679,26.146,6393,0
+SIF.US,D,20131217,000000,25.868,26.286,25.759,25.848,6865,0
+SIF.US,D,20131218,000000,24.238,25.848,24.208,25.252,6818,0
+SIF.US,D,20131219,000000,25.629,26.286,25.152,26.216,4743,0
+SIF.US,D,20131220,000000,25.6,26.246,24.993,25.759,2147,0
+SIF.US,D,20131223,000000,25.779,27.329,25.401,26.693,9688,0
+SIF.US,D,20131224,000000,26.842,26.842,26.693,26.703,2012,0
+SIF.US,D,20131226,000000,27.23,27.339,26.862,27.141,4064,0
+SIF.US,D,20131227,000000,27.24,28.781,27.041,27.538,15462,0
+SIF.US,D,20131230,000000,27.836,28.125,27.657,27.657,4213,0
+SIF.US,D,20131231,000000,27.886,28.035,27.588,27.906,3936,0
+SIF.US,D,20140102,000000,28.304,28.324,27.976,27.986,4278,0
+SIF.US,D,20140103,000000,28.314,28.314,27.906,28.244,746,0
+SIF.US,D,20140106,000000,28.334,28.701,28.334,28.701,2092,0
+SIF.US,D,20140107,000000,28.632,28.741,28.125,28.721,6998,0
+SIF.US,D,20140108,000000,28.334,30.809,28.244,30.272,13694,0
+SIF.US,D,20140109,000000,30.431,30.461,29.338,30.222,7867,0
+SIF.US,D,20140110,000000,29.924,31.107,29.397,30.869,9010,0
+SIF.US,D,20140113,000000,31.236,32.807,31.227,31.435,9978,0
+SIF.US,D,20140114,000000,31.783,34.597,31.783,34.05,21207,0
+SIF.US,D,20140115,000000,34.507,36.048,34.507,34.994,10355,0
+SIF.US,D,20140116,000000,34.02,35.342,34.02,35.263,1965,0
+SIF.US,D,20140117,000000,35.77,35.77,33.732,33.732,23232,0
+SIF.US,D,20140121,000000,34.189,34.239,32.936,33.901,11490,0
+SIF.US,D,20140122,000000,33.941,33.951,33.066,33.702,8523,0
+SIF.US,D,20140123,000000,32.41,33.722,32.31,33.334,12683,0
+SIF.US,D,20140124,000000,32.907,32.907,30.133,32.807,17856,0
+SIF.US,D,20140127,000000,32.559,32.807,30.918,32.072,8614,0
+SIF.US,D,20140128,000000,30.063,31.455,30.063,30.938,2930,0
+SIF.US,D,20140129,000000,30.59,31.704,30.59,30.819,2246,0
+SIF.US,D,20140130,000000,30.849,31.018,30.222,30.65,4623,0
+SIF.US,D,20140131,000000,30.163,31.714,29.328,29.556,4218,0
+SIF.US,D,20140203,000000,29.119,29.606,26.763,27.369,30889,0
+SIF.US,D,20140204,000000,27.319,28.532,26.723,28.532,6480,0
+SIF.US,D,20140205,000000,28.015,28.821,26.952,27.24,4039,0
+SIF.US,D,20140206,000000,27.429,27.687,26.852,26.852,2745,0
+SIF.US,D,20140207,000000,26.763,27.598,26.723,27.498,6509,0
+SIF.US,D,20140210,000000,27.081,27.469,26.345,26.345,20500,0
+SIF.US,D,20140211,000000,26.395,26.395,25.291,26.136,6418,0
+SIF.US,D,20140212,000000,25.59,27.498,25.54,27.25,4653,0
+SIF.US,D,20140213,000000,27.051,27.339,26.007,26.783,4048,0
+SIF.US,D,20140214,000000,26.146,27.071,26.146,27.071,2323,0
+SIF.US,D,20140218,000000,26.693,26.942,26.445,26.832,4457,0
+SIF.US,D,20140219,000000,26.097,26.753,26.097,26.216,5759,0
+SIF.US,D,20140220,000000,26.345,26.415,25.948,26.057,2537,0
+SIF.US,D,20140221,000000,25.808,26.405,25.808,26.097,2742,0
+SIF.US,D,20140224,000000,26.037,26.226,25.222,25.868,3114,0
+SIF.US,D,20140225,000000,25.629,26.812,25.59,26.047,5174,0
+SIF.US,D,20140226,000000,25.649,26.793,25.649,26.325,39157,0
+SIF.US,D,20140227,000000,26.345,26.544,25.729,26.126,31919,0
+SIF.US,D,20140228,000000,26.286,26.544,25.719,26.345,34720,0
+SIF.US,D,20140303,000000,26.445,27.479,26.395,27.449,4488,0
+SIF.US,D,20140304,000000,27.906,28.214,26.912,27.538,3788,0
+SIF.US,D,20140305,000000,27.538,28.334,27.538,27.817,8904,0
+SIF.US,D,20140306,000000,28.105,28.582,27.767,28.582,3636,0
+SIF.US,D,20140307,000000,28.413,29.785,28.244,28.244,8068,0
+SIF.US,D,20140310,000000,28.264,28.93,27.558,27.558,9328,0
+SIF.US,D,20140311,000000,28.115,28.343,28.085,28.085,8266,0
+SIF.US,D,20140312,000000,28.294,29.626,28.234,28.731,6419,0
+SIF.US,D,20140313,000000,29.029,29.029,28.334,28.433,5152,0
+SIF.US,D,20140314,000000,27.876,29.099,27.876,28.334,2350,0
+SIF.US,D,20140317,000000,28.443,29.01,28.334,28.334,1941,0
+SIF.US,D,20140318,000000,28.324,28.731,28.324,28.433,2071,0
+SIF.US,D,20140319,000000,28.254,29.029,27.528,28.324,7348,0
+SIF.US,D,20140320,000000,28.602,28.831,28.443,28.443,1722,0
+SIF.US,D,20140321,000000,28.254,29.029,27.598,29.029,12615,0
+SIF.US,D,20140324,000000,29.079,29.228,28.87,29.079,1516,0
+SIF.US,D,20140325,000000,29.129,29.517,28.403,28.831,6297,0
+SIF.US,D,20140326,000000,29.576,29.805,29.328,29.477,2816,0
+SIF.US,D,20140327,000000,30.501,30.501,28.86,29.427,2187,0
+SIF.US,D,20140328,000000,30.262,30.322,29.825,29.845,2416,0
+SIF.US,D,20140331,000000,30.391,30.729,29.288,30.352,4257,0
+SIF.US,D,20140401,000000,30.511,31.793,30.511,30.889,5102,0
+SIF.US,D,20140402,000000,31.316,31.793,31.316,31.386,2017,0
+SIF.US,D,20140403,000000,31.217,31.763,31.217,31.753,1402,0
+SIF.US,D,20140404,000000,31.813,32.807,31.435,32.509,3610,0
+SIF.US,D,20140407,000000,31.863,33.513,31.863,33.513,6096,0
+SIF.US,D,20140408,000000,32.897,33.076,32.3,33.076,3920,0
+SIF.US,D,20140409,000000,32.499,34.159,32.499,34.159,4851,0
+SIF.US,D,20140410,000000,34.895,36.784,33.772,34.796,29648,0
+SIF.US,D,20140411,000000,33.791,35.73,33.791,34.199,1477,0
+SIF.US,D,20140414,000000,33.543,35.82,33.543,34.796,7919,0
+SIF.US,D,20140415,000000,34.796,35.76,33.593,34.398,3983,0
+SIF.US,D,20140416,000000,34.825,35.591,32.976,33.801,9538,0
+SIF.US,D,20140417,000000,33.801,33.801,33.105,33.801,2168,0
+SIF.US,D,20140421,000000,33.801,33.801,33.125,33.742,5505,0
+SIF.US,D,20140422,000000,32.897,33.603,32.41,33.384,2320,0
+SIF.US,D,20140423,000000,33.563,33.801,32.628,33.722,3578,0
+SIF.US,D,20140424,000000,33.115,33.801,33.076,33.086,4800,0
+SIF.US,D,20140425,000000,31.654,33.702,31.654,32.708,2010,0
+SIF.US,D,20140428,000000,33.076,33.801,32.628,33.801,3131,0
+SIF.US,D,20140429,000000,33.195,34.249,32.708,32.708,1605,0
+SIF.US,D,20140430,000000,32.012,33.503,32.012,32.658,2613,0
+SIF.US,D,20140501,000000,32.29,32.827,31.823,32.827,3307,0
+SIF.US,D,20140502,000000,33.255,33.304,32.26,32.767,2157,0
+SIF.US,D,20140505,000000,32.807,33.444,32.489,32.807,2831,0
+SIF.US,D,20140506,000000,31.813,31.813,30.551,31.565,2494,0
+SIF.US,D,20140507,000000,32.191,32.787,31.614,31.912,1967,0
+SIF.US,D,20140508,000000,32.4,33.215,30.988,30.988,5481,0
+SIF.US,D,20140509,000000,30.322,31.753,29.934,30.481,3903,0
+SIF.US,D,20140512,000000,30.222,31.246,30.123,31.236,5819,0
+SIF.US,D,20140513,000000,31.604,31.604,30.163,31.117,5724,0
+SIF.US,D,20140514,000000,30.849,31.177,29.924,30.72,5498,0
+SIF.US,D,20140515,000000,30.521,30.56,29.626,30.222,2466,0
+SIF.US,D,20140516,000000,29.626,30.809,29.159,30.62,7287,0
+SIF.US,D,20140519,000000,30.024,31.097,30.024,30.889,6855,0
+SIF.US,D,20140520,000000,30.918,31.038,30.501,30.879,8596,0
+SIF.US,D,20140521,000000,31.067,31.366,30.819,31.117,18623,0
+SIF.US,D,20140522,000000,31.415,31.763,30.551,30.6,3365,0
+SIF.US,D,20140523,000000,31.058,31.753,30.72,31.386,3609,0
+SIF.US,D,20140527,000000,31.724,32.31,31.117,31.813,6272,0
+SIF.US,D,20140528,000000,32.668,32.668,31.127,31.405,6290,0
+SIF.US,D,20140529,000000,31.445,31.604,30.819,31.127,3871,0
+SIF.US,D,20140530,000000,31.177,32.698,30.521,31.743,5942,0
+SIF.US,D,20140602,000000,32.101,32.37,31.405,32.012,3345,0
+SIF.US,D,20140603,000000,31.405,32.807,31.346,32.589,5457,0
+SIF.US,D,20140604,000000,32.002,34.587,32.002,33.801,8447,0
+SIF.US,D,20140605,000000,34.239,35.78,34.1,35.611,7479,0
+SIF.US,D,20140606,000000,35.094,35.839,34.835,35.432,6517,0
+SIF.US,D,20140609,000000,35.094,35.889,35.094,35.561,7748,0
+SIF.US,D,20140610,000000,35.989,35.989,35.094,35.551,2787,0
+SIF.US,D,20140611,000000,34.686,35.074,34.328,35.074,1695,0
+SIF.US,D,20140612,000000,34.786,35.581,33.96,35.134,6797,0
+SIF.US,D,20140613,000000,34.378,35.144,34.129,34.796,6868,0
+SIF.US,D,20140616,000000,34.994,35.322,33.941,34.815,18469,0
+SIF.US,D,20140617,000000,34.01,35.631,33.841,34.597,14760,0
+SIF.US,D,20140618,000000,33.314,35.263,33.314,34.597,15365,0
+SIF.US,D,20140619,000000,34.219,34.786,33.125,33.97,15468,0
+SIF.US,D,20140620,000000,34.159,34.547,33.165,34.547,21958,0
+SIF.US,D,20140623,000000,34.646,34.746,34.03,34.547,14772,0
+SIF.US,D,20140624,000000,34.716,35.889,34.438,35.044,18937,0
+SIF.US,D,20140625,000000,34.07,35.79,34.07,35.233,12829,0
+SIF.US,D,20140626,000000,35.581,35.581,34.477,34.915,18494,0
+SIF.US,D,20140627,000000,34.597,35.293,32.767,32.767,190682,0
+SIF.US,D,20140630,000000,33.096,33.294,30.471,31.018,50682,0
+SIF.US,D,20140701,000000,31.087,32.27,31.048,32.032,27999,0
+SIF.US,D,20140702,000000,31.594,32.608,31.415,32.131,29170,0
+SIF.US,D,20140703,000000,32.26,32.549,31.972,31.972,2769,0
+SIF.US,D,20140707,000000,32.111,32.579,31.236,31.743,12177,0
+SIF.US,D,20140708,000000,31.535,32.608,30.461,30.948,19082,0
+SIF.US,D,20140709,000000,31.177,31.326,30.69,30.789,5800,0
+SIF.US,D,20140710,000000,30.65,31.207,30.212,30.62,9169,0
+SIF.US,D,20140711,000000,30.889,31.803,30.541,30.541,5614,0
+SIF.US,D,20140714,000000,30.262,31.773,30.262,31.127,7077,0
+SIF.US,D,20140715,000000,31.535,31.763,31.207,31.415,5031,0
+SIF.US,D,20140716,000000,31.425,31.435,30.839,30.869,5292,0
+SIF.US,D,20140717,000000,30.789,31.177,30.66,30.928,4384,0
+SIF.US,D,20140718,000000,30.7,31.018,30.322,30.958,7754,0
+SIF.US,D,20140721,000000,30.759,31.435,30.471,30.6,6392,0
+SIF.US,D,20140722,000000,30.869,31.405,30.789,31.366,3579,0
+SIF.US,D,20140723,000000,31.227,32.052,31.217,31.624,5301,0
+SIF.US,D,20140724,000000,32.052,32.052,30.58,31.197,2851,0
+SIF.US,D,20140725,000000,31.366,31.753,30.411,30.779,6459,0
+SIF.US,D,20140728,000000,30.988,31.674,30.153,30.332,6749,0
+SIF.US,D,20140729,000000,30.322,30.451,29.914,30.183,4088,0
+SIF.US,D,20140730,000000,29.894,30.034,28.94,29.407,5971,0
+SIF.US,D,20140731,000000,28.831,29.268,27.488,27.827,9191,0
+SIF.US,D,20140801,000000,28.791,28.791,26.494,27.091,7368,0
+SIF.US,D,20140804,000000,26.455,27.797,26.455,26.962,6930,0
+SIF.US,D,20140805,000000,27.389,27.399,26.286,27.359,3067,0
+SIF.US,D,20140806,000000,27.24,27.727,26.435,27.568,2977,0
+SIF.US,D,20140807,000000,27.27,28.632,27.27,28.194,2249,0
+SIF.US,D,20140808,000000,27.896,28.582,27.091,28.373,11708,0
+SIF.US,D,20140811,000000,28.194,28.453,28.045,28.443,3738,0
+SIF.US,D,20140812,000000,29.755,29.755,27.846,27.856,2040,0
+SIF.US,D,20140813,000000,27.359,27.956,26.952,27.528,5724,0
+SIF.US,D,20140814,000000,27.339,27.339,27.29,27.29,1161,0
+SIF.US,D,20140815,000000,27.598,27.598,26.683,26.683,6435,0
+SIF.US,D,20140818,000000,26.981,27.498,26.375,27.459,2496,0
+SIF.US,D,20140819,000000,27.469,28.284,27.011,27.648,4268,0
+SIF.US,D,20140820,000000,27.419,27.459,27.18,27.459,1181,0
+SIF.US,D,20140821,000000,27.677,27.677,27.011,27.011,1374,0
+SIF.US,D,20140822,000000,26.922,27.121,26.922,27.121,1528,0
+SIF.US,D,20140825,000000,28.264,28.264,27.131,27.757,2090,0
+SIF.US,D,20140826,000000,27.757,28.244,27.737,28.244,4006,0
+SIF.US,D,20140827,000000,27.449,27.449,27.399,27.399,729,0
+SIF.US,D,20140828,000000,26.604,27.508,26.604,26.882,1079,0
+SIF.US,D,20140829,000000,26.435,26.932,26.435,26.932,1158,0
+SIF.US,D,20140902,000000,26.584,27.031,26.365,26.713,3454,0
+SIF.US,D,20140903,000000,27.628,27.628,26.345,26.922,2662,0
+SIF.US,D,20140904,000000,26.803,27.011,26.117,26.276,8999,0
+SIF.US,D,20140905,000000,26.286,27.031,26.286,27.031,3224,0
+SIF.US,D,20140908,000000,26.435,27.23,26.107,27.2,6414,0
+SIF.US,D,20140909,000000,26.842,26.892,26.415,26.683,8531,0
+SIF.US,D,20140910,000000,26.753,27.16,26.743,27.16,12844,0
+SIF.US,D,20140911,000000,27.041,27.508,26.445,27.498,4347,0
+SIF.US,D,20140912,000000,27.648,27.648,26.653,26.673,2600,0
+SIF.US,D,20140915,000000,26.942,26.942,26.474,26.783,4003,0
+SIF.US,D,20140916,000000,26.842,27.657,26.614,27.657,13004,0
+SIF.US,D,20140917,000000,27.638,27.638,26.872,27.24,1597,0
+SIF.US,D,20140918,000000,26.842,27.807,26.276,26.544,3067,0
+SIF.US,D,20140919,000000,26.643,28.781,26.643,28.781,10806,0
+SIF.US,D,20140922,000000,28.841,29.308,27.827,27.846,13999,0
+SIF.US,D,20140923,000000,28.343,29.029,27.787,27.946,12549,0
+SIF.US,D,20140924,000000,28.463,29.099,28.115,29.099,4868,0
+SIF.US,D,20140925,000000,28.463,28.87,27.896,28.135,5983,0
+SIF.US,D,20140926,000000,28.194,28.522,27.916,28.433,3053,0
+SIF.US,D,20140929,000000,27.737,28.423,27.717,27.717,9522,0
+SIF.US,D,20140930,000000,27.817,29.924,26.842,29.924,24082,0
+SIF.US,D,20141001,000000,29.517,31.535,29.517,30.481,12581,0
+SIF.US,D,20141002,000000,30.789,32.052,29.546,31.475,8046,0
+SIF.US,D,20141003,000000,32.062,32.758,30.859,31.565,7697,0
+SIF.US,D,20141006,000000,31.147,32.787,30.819,31.584,5378,0
+SIF.US,D,20141007,000000,32.28,32.608,30.898,31.077,3699,0
+SIF.US,D,20141008,000000,31.336,31.793,29.894,31.415,6349,0
+SIF.US,D,20141009,000000,29.984,32.131,29.984,30.59,9040,0
+SIF.US,D,20141010,000000,31.644,31.644,30.531,30.6,6551,0
+SIF.US,D,20141013,000000,30.859,30.918,29.427,29.904,8842,0
+SIF.US,D,20141014,000000,29.825,29.994,27.866,28.781,14742,0
+SIF.US,D,20141015,000000,28.821,29.775,27.866,28.86,9770,0
+SIF.US,D,20141016,000000,28.86,29.884,28.005,29.626,9022,0
+SIF.US,D,20141017,000000,30.322,31.405,29.924,30.819,10825,0
+SIF.US,D,20141020,000000,30.898,30.898,28.453,29.01,12449,0
+SIF.US,D,20141021,000000,28.632,29.089,27.906,28.324,9364,0
+SIF.US,D,20141022,000000,29.029,29.029,27.956,28.433,4577,0
+SIF.US,D,20141023,000000,27.618,29.149,26.852,27.498,7678,0
+SIF.US,D,20141024,000000,26.942,28.254,26.156,28.244,9478,0
+SIF.US,D,20141027,000000,27.439,28.98,26.196,28.632,6356,0
+SIF.US,D,20141028,000000,28.274,29.606,27.886,29.606,7460,0
+SIF.US,D,20141029,000000,29.198,30.759,28.721,30.759,10924,0
+SIF.US,D,20141030,000000,30.123,33.056,30.024,33.056,14291,0
+SIF.US,D,20141031,000000,33.652,34.696,33.304,33.821,6463,0
+SIF.US,D,20141103,000000,32.877,35.064,32.837,34.04,5464,0
+SIF.US,D,20141104,000000,34.25,34.6,32.79,32.79,16126,0
+SIF.US,D,20141105,000000,33.39,33.44,31.55,31.77,15259,0
+SIF.US,D,20141106,000000,32.12,32.88,31.4,32.81,18759,0
+SIF.US,D,20141107,000000,32.7,33.75,32,33.71,18487,0
+SIF.US,D,20141110,000000,33.5,34.89,32.7,34.89,41067,0
+SIF.US,D,20141111,000000,34.44,34.5,33.02,34.1,43528,0
+SIF.US,D,20141112,000000,33.2,34.89,33,34.13,42075,0
+SIF.US,D,20141113,000000,33.67,34.55,33.22,33.82,44514,0
+SIF.US,D,20141114,000000,33.85,34.98,33.38,34.4,64942,0
+SIF.US,D,20141117,000000,33.9,34.76,33.59,33.87,48475,0
+SIF.US,D,20141118,000000,33.9,34.9,33.9,34.08,6865,0
+SIF.US,D,20141119,000000,33.84,34.8,33.6,34.32,5498,0
+SIF.US,D,20141120,000000,33.63,34.53,33.12,33.56,4527,0
+SIF.US,D,20141121,000000,33.43,33.91,32.95,33.07,3588,0
+SIF.US,D,20141124,000000,33.07,33.42,32.5,33.1,18302,0
+SIF.US,D,20141125,000000,32.78,32.86,32.05,32.52,17641,0
+SIF.US,D,20141126,000000,31.8,33,31.22,33,16618,0
+SIF.US,D,20141128,000000,33,33,30.32,32.4,14799,0
+SIF.US,D,20141201,000000,31.32,31.98,30.46,30.66,45677,0
+SIF.US,D,20141202,000000,29.55,30.66,29.55,30.57,2502,0
+SIF.US,D,20141203,000000,30.36,30.91,29.25,30.41,8187,0
+SIF.US,D,20141204,000000,30.49,30.49,29.75,29.75,4852,0
+SIF.US,D,20141205,000000,30.1,31.1,29.77,30.7,4334,0
+SIF.US,D,20141208,000000,30.7,31.24,30.03,30.27,1648,0
+SIF.US,D,20141209,000000,30.27,30.48,30.27,30.28,3113,0
+SIF.US,D,20141210,000000,30.9,30.9,29.55,30.06,3289,0
+SIF.US,D,20141211,000000,29.32,30.19,29.24,30.15,10736,0
+SIF.US,D,20141212,000000,29.64,29.64,29.3,29.43,2359,0
+SIF.US,D,20141215,000000,29.37,29.37,28.1,28.41,3488,0
+SIF.US,D,20141216,000000,28.43,29.89,28.43,29.77,5402,0
+SIF.US,D,20141217,000000,29.53,29.94,28.02,28.94,17908,0
+SIF.US,D,20141218,000000,29.1,30.41,28.79,30.41,9549,0
+SIF.US,D,20141219,000000,30.28,31.25,30.2,30.7,11570,0
+SIF.US,D,20141222,000000,30.56,31.24,29.31,29.4,15163,0
+SIF.US,D,20141223,000000,29.75,30.09,29.38,30.09,2331,0
+SIF.US,D,20141224,000000,30.4,30.4,29.02,29.99,2175,0
+SIF.US,D,20141226,000000,29.5,30.04,29,30.04,10042,0
+SIF.US,D,20141229,000000,31.25,31.25,29.53,30,16549,0
+SIF.US,D,20141230,000000,29.02,29.5,28.7,29.5,22436,0
+SIF.US,D,20141231,000000,29.3,29.58,29.15,29.15,2665,0
+SIF.US,D,20150102,000000,29.59,29.62,28.91,29.22,11431,0
+SIF.US,D,20150105,000000,29.25,29.49,28.2,28.81,14300,0
+SIF.US,D,20150106,000000,29.2,29.42,28.05,28.81,8258,0
+SIF.US,D,20150107,000000,28.03,29.97,28.02,29.58,9822,0
+SIF.US,D,20150108,000000,30.43,30.43,29.52,29.67,3592,0
+SIF.US,D,20150109,000000,30.98,30.98,30.15,30.37,3796,0
+SIF.US,D,20150112,000000,30.14,30.69,29.45,30,4567,0
+SIF.US,D,20150113,000000,30.62,30.62,29.7,29.76,4490,0
+SIF.US,D,20150114,000000,28.9,29.1,28.9,28.91,1193,0
+SIF.US,D,20150115,000000,29.34,29.7,28.48,28.49,1314,0
+SIF.US,D,20150116,000000,28.5,29.52,27.35,29.52,2104,0
+SIF.US,D,20150120,000000,28.8,29.25,28.25,28.25,1361,0
+SIF.US,D,20150121,000000,28,28.22,27.5,27.9,24303,0
+SIF.US,D,20150122,000000,28.2,30.55,28.17,30.5,24423,0
+SIF.US,D,20150123,000000,30,30.48,29.27,30.24,3017,0
+SIF.US,D,20150126,000000,30.5,30.5,29.07,30.37,1439,0
+SIF.US,D,20150127,000000,29.28,29.69,28.2,28.5,5797,0
+SIF.US,D,20150128,000000,28.73,29.03,28.2,28.33,4700,0
+SIF.US,D,20150129,000000,28,28.78,27.88,28.72,5701,0
+SIF.US,D,20150130,000000,28.54,28.99,28.12,28.99,12044,0
+SIF.US,D,20150202,000000,28.6,29.49,28.14,29.49,18410,0
+SIF.US,D,20150203,000000,29.8,30.49,28.6,29.3,68119,0
+SIF.US,D,20150204,000000,29.3,29.3,27.53,27.68,36472,0
+SIF.US,D,20150205,000000,28.57,28.6,27.46,27.96,24249,0
+SIF.US,D,20150206,000000,28.65,28.65,23.55,23.55,20051,0
+SIF.US,D,20150209,000000,23.01,24.16,23.01,23.6,5856,0
+SIF.US,D,20150210,000000,23.59,24.3,22.12,22.13,21251,0
+SIF.US,D,20150211,000000,22.51,22.53,21.03,21.14,8463,0
+SIF.US,D,20150212,000000,20.03,21,20.03,20.94,7336,0
+SIF.US,D,20150213,000000,21.26,21.95,21.07,21.85,16832,0
+SIF.US,D,20150217,000000,21.94,22.28,21.54,21.68,9120,0
+SIF.US,D,20150218,000000,21.66,21.84,21.26,21.6,9362,0
+SIF.US,D,20150219,000000,20.25,21.58,20.25,21.45,5295,0
+SIF.US,D,20150220,000000,21.47,21.51,20.7,21.03,8715,0
+SIF.US,D,20150223,000000,20.7,21.24,20.68,20.78,4826,0
+SIF.US,D,20150224,000000,21.03,22.43,21.03,21.96,11733,0
+SIF.US,D,20150225,000000,22.1,22.23,21.9,22.14,6302,0
+SIF.US,D,20150226,000000,21.38,21.7,21.38,21.42,1669,0
+SIF.US,D,20150227,000000,20.14,20.99,20.14,20.75,12723,0
+SIF.US,D,20150302,000000,20.18,20.98,20.17,20.98,3200,0
+SIF.US,D,20150303,000000,20.08,20.9,20.08,20.46,3200,0
+SIF.US,D,20150304,000000,19.59,20.08,19.59,19.95,2900,0
+SIF.US,D,20150305,000000,20.73,20.74,19.59,20.02,2500,0
+SIF.US,D,20150306,000000,19.8,19.97,19.15,19.78,9500,0
+SIF.US,D,20150309,000000,20.3,20.3,19.72,19.85,4600,0
+SIF.US,D,20150310,000000,19.02,19.85,19.02,19.54,4700,0
+SIF.US,D,20150311,000000,19.99,20.75,19.99,20.26,3200,0
+SIF.US,D,20150312,000000,20.75,20.98,20.05,20.82,3800,0
+SIF.US,D,20150313,000000,21,21.98,20.94,20.98,5800,0
+SIF.US,D,20150316,000000,21.04,21.21,21,21.07,1300,0
+SIF.US,D,20150317,000000,21.25,22.27,21.25,21.85,8600,0
+SIF.US,D,20150318,000000,21.16,21.51,21.01,21.28,1900,0
+SIF.US,D,20150319,000000,20.23,21.5,20.23,21.26,8000,0
+SIF.US,D,20150320,000000,21.4,21.4,20.53,21.16,5400,0
+SIF.US,D,20150323,000000,21.88,21.88,20.74,20.9,2900,0
+SIF.US,D,20150324,000000,20.75,20.99,20.25,20.99,2100,0
+SIF.US,D,20150325,000000,22,22,20.29,20.62,3400,0
+SIF.US,D,20150326,000000,20.6,21.98,20.36,21.11,2900,0
+SIF.US,D,20150327,000000,21.16,22.21,21.02,21.1,2600,0
+SIF.US,D,20150330,000000,22.3,22.3,20.7,21.14,2000,0
+SIF.US,D,20150331,000000,21.15,22.04,21.15,21.79,3400,0
+SIF.US,D,20150401,000000,22.34,22.51,21.49,22.21,7400,0
+SIF.US,D,20150402,000000,22.24,22.24,21.23,21.23,1100,0
+SIF.US,D,20150406,000000,20.98,20.98,20.26,20.57,1900,0
+SIF.US,D,20150407,000000,20.25,20.25,19,19,3489,0
+SIF.US,D,20150408,000000,19,19,18.02,18.1,10800,0
+SIF.US,D,20150409,000000,17.75,18.1,17.3,18.01,2539,0
+SIF.US,D,20150410,000000,18.27,18.96,17.65,17.65,2000,0
+SIF.US,D,20150413,000000,17.53,17.61,16.31,16.81,5700,0
+SIF.US,D,20150414,000000,16.11,16.51,15.7,15.7,6800,0
+SIF.US,D,20150415,000000,15.6,15.6,15.05,15.37,4633,0
+SIF.US,D,20150416,000000,15.07,16,15.07,15.8,13682,0
+SIF.US,D,20150417,000000,15.77,15.8,15.52,15.76,3700,0
+SIF.US,D,20150420,000000,15.91,15.91,15.35,15.5,6349,0
+SIF.US,D,20150421,000000,15.49,15.66,15.04,15.53,16335,0
+SIF.US,D,20150422,000000,15.1,15.43,15.06,15.17,1701,0
+SIF.US,D,20150423,000000,14.76,15.09,14.74,14.77,2600,0
+SIF.US,D,20150424,000000,14.68,15.41,14.68,14.87,2713,0
+SIF.US,D,20150427,000000,14.75,15.34,14.75,14.97,2900,0
+SIF.US,D,20150428,000000,14.76,14.94,14.75,14.78,4081,0
+SIF.US,D,20150429,000000,14.91,15.2,14.91,15,2600,0
+SIF.US,D,20150430,000000,15,15.19,14.57,14.57,4300,0
+SIF.US,D,20150501,000000,14.57,14.9,14.54,14.54,4600,0
+SIF.US,D,20150504,000000,14.51,14.88,14.25,14.78,14500,0
+SIF.US,D,20150505,000000,14.7,14.79,13.62,13.8,43200,0
+SIF.US,D,20150506,000000,13.83,14.14,13.83,14,11200,0
+SIF.US,D,20150507,000000,13.9,14.39,13.9,14.39,7363,0
+SIF.US,D,20150508,000000,14.77,16.5,14.5,16.21,20600,0
+SIF.US,D,20150511,000000,15.58,15.77,15.02,15.29,5400,0
+SIF.US,D,20150512,000000,15.58,15.58,15,15,2841,0
+SIF.US,D,20150513,000000,14.6,14.6,13.65,13.8,12619,0
+SIF.US,D,20150514,000000,13.8,14.36,13.8,14.22,11500,0
+SIF.US,D,20150515,000000,14.28,14.95,13.74,14.83,10773,0
+SIF.US,D,20150518,000000,15.07,15.91,14.37,14.54,12324,0
+SIF.US,D,20150519,000000,15.13,15.27,14.4,14.79,11930,0
+SIF.US,D,20150520,000000,15.08,15.28,14.74,14.96,13039,0
+SIF.US,D,20150521,000000,14.8,15.2,14.45,14.93,8500,0
+SIF.US,D,20150522,000000,15.1,15.18,14.52,15.18,9800,0
+SIF.US,D,20150526,000000,14.68,15.1,14.52,14.88,11099,0
+SIF.US,D,20150527,000000,15.05,15.16,15.01,15.16,1800,0
+SIF.US,D,20150528,000000,15.13,15.14,15.06,15.14,2048,0
+SIF.US,D,20150529,000000,15.21,15.31,14.66,14.93,10100,0
+SIF.US,D,20150601,000000,14.97,15.25,14.97,15,7786,0
+SIF.US,D,20150602,000000,14.99,15.05,14.85,15,9121,0
+SIF.US,D,20150603,000000,15.29,15.34,14.58,14.58,6100,0
+SIF.US,D,20150604,000000,14.53,14.95,14.41,14.44,4200,0
+SIF.US,D,20150605,000000,14.87,14.87,14.45,14.66,5300,0
+SIF.US,D,20150608,000000,14.94,14.94,14.01,14.17,6800,0
+SIF.US,D,20150609,000000,14.3,14.65,14.07,14.26,3182,0
+SIF.US,D,20150610,000000,14.47,14.8,14.11,14.75,10299,0
+SIF.US,D,20150611,000000,14.9,15.25,14.8,15.25,4521,0
+SIF.US,D,20150612,000000,15.03,15.6,14.77,14.87,18700,0
+SIF.US,D,20150615,000000,14.89,15.16,14.55,14.8,6700,0
+SIF.US,D,20150616,000000,15.21,15.21,14.27,14.67,12400,0
+SIF.US,D,20150617,000000,14.28,14.51,14.18,14.27,4300,0
+SIF.US,D,20150618,000000,14.15,14.75,14.14,14.74,18200,0
+SIF.US,D,20150619,000000,14.76,14.76,14.16,14.16,14800,0
+SIF.US,D,20150622,000000,14.43,14.76,14.41,14.6,4900,0
+SIF.US,D,20150623,000000,15,15.75,14.95,15.73,20077,0
+SIF.US,D,20150624,000000,15.32,15.62,14.65,15.09,10100,0
+SIF.US,D,20150625,000000,14.55,14.78,14.06,14.35,17700,0
+SIF.US,D,20150626,000000,14.6,15.55,14.5,14.92,180100,0
+SIF.US,D,20150629,000000,15.11,15.48,14.6,14.65,14900,0
+SIF.US,D,20150630,000000,14.67,14.95,14.67,14.9,7418,0
+SIF.US,D,20150701,000000,14.94,15.19,14.85,15.09,6400,0
+SIF.US,D,20150702,000000,15,15.44,14.73,15.44,4900,0
+SIF.US,D,20150706,000000,15.1,15.18,14.4,14.59,29600,0
+SIF.US,D,20150707,000000,14.39,14.88,14.26,14.44,12100,0
+SIF.US,D,20150708,000000,14.3,14.56,13.65,13.65,3300,0
+SIF.US,D,20150709,000000,13.8,14.42,13.69,13.69,5000,0
+SIF.US,D,20150710,000000,13.89,14.51,13.72,14.15,35000,0
+SIF.US,D,20150713,000000,14.04,14.47,13.7,13.95,1100,0
+SIF.US,D,20150714,000000,13.93,14.88,13.93,14.56,15006,0
+SIF.US,D,20150715,000000,14.31,14.43,13.65,13.91,36929,0
+SIF.US,D,20150716,000000,13.75,14.79,13.75,14.25,60300,0
+SIF.US,D,20150717,000000,14,14.75,13.73,14.65,75000,0
+SIF.US,D,20150720,000000,14.44,14.71,14,14,8400,0
+SIF.US,D,20150721,000000,14,14.65,14,14,2600,0
+SIF.US,D,20150722,000000,14.31,14.42,14.15,14.15,2200,0
+SIF.US,D,20150723,000000,14.4,14.57,13.9,13.91,46300,0
+SIF.US,D,20150724,000000,13.94,14.25,13.65,13.83,14900,0
+SIF.US,D,20150727,000000,13.72,13.82,13.41,13.41,3900,0
+SIF.US,D,20150728,000000,13.64,13.77,13.35,13.35,13300,0
+SIF.US,D,20150729,000000,13.42,14.47,13.42,13.53,58100,0
+SIF.US,D,20150730,000000,14,14,13.55,13.73,39800,0
+SIF.US,D,20150731,000000,13.9,14.45,13.47,13.74,64900,0
+SIF.US,D,20150803,000000,13.45,14.5,13.45,14.11,1428,0
+SIF.US,D,20150804,000000,14.4,14.41,13.71,13.71,3200,0
+SIF.US,D,20150805,000000,13.61,13.64,12,12,13400,0
+SIF.US,D,20150806,000000,11.86,12.13,11.57,12,53355,0
+SIF.US,D,20150807,000000,11.84,12.46,11.65,11.65,2700,0
+SIF.US,D,20150810,000000,12.05,12.28,12.05,12.05,3800,0
+SIF.US,D,20150811,000000,12.21,12.35,12.15,12.35,1697,0
+SIF.US,D,20150812,000000,12.05,12.34,12.05,12.15,1100,0
+SIF.US,D,20150813,000000,12.27,12.94,12.15,12.3,2900,0
+SIF.US,D,20150814,000000,12.28,12.78,12.13,12.5,2200,0
+SIF.US,D,20150817,000000,12.65,12.96,12.65,12.7,2800,0
+SIF.US,D,20150818,000000,12.92,13.34,12.92,13.34,4500,0
+SIF.US,D,20150819,000000,13.55,13.99,13.28,13.36,21300,0
+SIF.US,D,20150820,000000,13.5,14.1,13.3,13.35,3300,0
+SIF.US,D,20150821,000000,13.35,13.64,13.3,13.34,4400,0
+SIF.US,D,20150824,000000,13.2,13.38,12.55,12.67,4279,0
+SIF.US,D,20150825,000000,13.19,13.19,11.32,12.58,19500,0
+SIF.US,D,20150826,000000,12.78,12.93,12.24,12.52,5800,0
+SIF.US,D,20150827,000000,12.65,13.65,12.65,13,14500,0
+SIF.US,D,20150828,000000,13.12,13.12,12.6,12.6,6400,0
+SIF.US,D,20150831,000000,13,13,12.61,12.64,16200,0
+SIF.US,D,20150901,000000,12.4,13.05,12.4,12.98,10300,0
+SIF.US,D,20150902,000000,12.19,12.98,12.19,12.81,1700,0
+SIF.US,D,20150903,000000,12.47,12.53,12.47,12.53,1600,0
+SIF.US,D,20150904,000000,12.97,13,12.41,13,1200,0
+SIF.US,D,20150908,000000,12.7,12.83,12.11,12.75,900,0
+SIF.US,D,20150909,000000,12.4,12.87,12.38,12.65,700,0
+SIF.US,D,20150910,000000,11.87,12.8,11.87,12.64,3021,0
+SIF.US,D,20150911,000000,12.95,12.95,12.75,12.95,1400,0
+SIF.US,D,20150914,000000,12.76,13.26,12.76,13.26,10700,0
+SIF.US,D,20150915,000000,12.75,13.5,12.75,13.15,5200,0
+SIF.US,D,20150916,000000,12.97,13.1,12.89,12.89,600,0
+SIF.US,D,20150917,000000,13,13,12.75,12.75,2371,0
+SIF.US,D,20150918,000000,12.71,13.64,12.71,13.64,5200,0
+SIF.US,D,20150921,000000,13.2,13.58,12.85,13.12,4000,0
+SIF.US,D,20150922,000000,12.86,12.86,12.52,12.66,3300,0
+SIF.US,D,20150923,000000,12.85,12.85,12.52,12.64,3253,0
+SIF.US,D,20150924,000000,12.51,12.51,11.66,12.28,2676,0
+SIF.US,D,20150925,000000,11.86,12.01,11.5,11.62,9000,0
+SIF.US,D,20150928,000000,11.91,11.91,11.77,11.77,342,0
+SIF.US,D,20150929,000000,11.51,11.9,11.36,11.36,13300,0
+SIF.US,D,20150930,000000,11.33,12.08,11.05,11.29,44600,0
+SIF.US,D,20151001,000000,11.28,11.28,10.88,11.13,6500,0
+SIF.US,D,20151002,000000,10.9,11.19,10.9,10.99,4800,0
+SIF.US,D,20151005,000000,11.26,11.85,10.93,11.85,3892,0
+SIF.US,D,20151006,000000,11.85,12.28,11.32,11.53,37900,0
+SIF.US,D,20151007,000000,11.84,12.44,11.51,11.7,2929,0
+SIF.US,D,20151008,000000,12.39,12.54,12.14,12.2,1400,0
+SIF.US,D,20151009,000000,12,12.39,12,12.3,1400,0
+SIF.US,D,20151012,000000,11.83,11.93,11.7,11.77,3640,0
+SIF.US,D,20151013,000000,11.8,12.17,11.09,11.38,22600,0
+SIF.US,D,20151014,000000,11.55,11.66,11.26,11.55,8900,0
+SIF.US,D,20151015,000000,11.5,12.5,11.5,12.5,4100,0
+SIF.US,D,20151016,000000,13,13,12.35,12.36,2300,0
+SIF.US,D,20151019,000000,12.97,12.99,12.35,12.36,1799,0
+SIF.US,D,20151020,000000,12.5,12.5,12.45,12.48,700,0
+SIF.US,D,20151021,000000,12.6,12.6,12.31,12.5,1500,0
+SIF.US,D,20151022,000000,12.72,12.72,12.55,12.69,900,0
+SIF.US,D,20151023,000000,12.8,12.81,12.59,12.59,1200,0
+SIF.US,D,20151026,000000,13.2,13.2,12.85,12.97,600,0
+SIF.US,D,20151027,000000,12.94,12.94,11.75,12.36,6900,0
+SIF.US,D,20151028,000000,12.35,12.35,12.25,12.31,500,0
+SIF.US,D,20151029,000000,12.5,13.2,12.43,13.2,900,0
+SIF.US,D,20151030,000000,12.82,12.82,12.35,12.53,5100,0
+SIF.US,D,20151102,000000,12.65,12.65,12.12,12.12,3643,0
+SIF.US,D,20151103,000000,12.39,12.45,12.2,12.31,11079,0
+SIF.US,D,20151104,000000,12.42,12.42,12.33,12.34,907,0
+SIF.US,D,20151105,000000,12.31,12.31,12.2,12.2,1900,0
+SIF.US,D,20151106,000000,12.15,12.24,12.02,12.02,600,0
+SIF.US,D,20151109,000000,12.1,12.47,11.94,11.95,5236,0
+SIF.US,D,20151110,000000,11.96,12.25,11.9,12,3500,0
+SIF.US,D,20151111,000000,11.91,12.24,11.9,12.05,1200,0
+SIF.US,D,20151112,000000,12.01,12.2,11.93,11.93,1500,0
+SIF.US,D,20151113,000000,12.1,12.34,11.09,11.1,6900,0
+SIF.US,D,20151116,000000,11.38,11.74,11.38,11.66,3000,0
+SIF.US,D,20151117,000000,12.49,12.74,12.49,12.74,2100,0
+SIF.US,D,20151118,000000,12.55,12.97,12.51,12.54,2100,0
+SIF.US,D,20151119,000000,12.96,12.97,12.35,12.38,2700,0
+SIF.US,D,20151120,000000,12.96,13.49,12.75,12.8,2100,0
+SIF.US,D,20151123,000000,12.95,13.01,12.78,12.78,900,0
+SIF.US,D,20151124,000000,12.72,12.72,12.55,12.55,1100,0
+SIF.US,D,20151125,000000,12.96,12.96,12.48,12.48,700,0
+SIF.US,D,20151127,000000,12.5,12.5,12.02,12.25,7500,0
+SIF.US,D,20151130,000000,12.19,12.41,12.16,12.3,900,0
+SIF.US,D,20151201,000000,12.22,12.28,11.6,11.64,1651,0
+SIF.US,D,20151202,000000,11.6,12.71,11.6,12.71,737,0
+SIF.US,D,20151203,000000,12.93,12.93,12.65,12.8,1341,0
+SIF.US,D,20151204,000000,12.97,12.97,12.48,12.55,21000,0
+SIF.US,D,20151207,000000,12.55,12.55,12.55,12.55,100,0
+SIF.US,D,20151208,000000,12.9,13.1,12.35,12.46,5721,0
+SIF.US,D,20151209,000000,12.65,12.83,12.65,12.8,1000,0
+SIF.US,D,20151210,000000,12.75,12.9,12.32,12.32,4200,0
+SIF.US,D,20151211,000000,12.05,12.05,11.15,11.18,2200,0
+SIF.US,D,20151214,000000,11.72,11.72,11.16,11.39,797,0
+SIF.US,D,20151215,000000,11.6,11.6,10.4,10.76,2000,0
+SIF.US,D,20151216,000000,10.85,10.9,10.85,10.85,1200,0
+SIF.US,D,20151217,000000,10.54,10.98,10.11,10.45,1100,0
+SIF.US,D,20151218,000000,10.45,11,10.3,11,4400,0
+SIF.US,D,20151221,000000,11,11,11,11,100,0
+SIF.US,D,20151222,000000,10.75,10.75,10.3,10.5,1315,0
+SIF.US,D,20151223,000000,10.6,10.6,10.25,10.25,3400,0
+SIF.US,D,20151224,000000,10.6,10.6,10.35,10.35,509,0
+SIF.US,D,20151228,000000,10.5,10.5,10.3,10.34,2507,0
+SIF.US,D,20151229,000000,10.1,10.115,9.5,9.96,4687,0
+SIF.US,D,20151230,000000,9.8001,9.8001,9.5,9.5,1521,0
+SIF.US,D,20151231,000000,9.7,10.1,9.5,9.5,1213,0
+SIF.US,D,20160104,000000,10,10.47,9.7,10.08,6000,0
+SIF.US,D,20160105,000000,10.33,10.33,9.4,9.51,5237,0
+SIF.US,D,20160106,000000,9.45,9.45,9.05,9.05,499,0
+SIF.US,D,20160107,000000,9.46,9.46,8.52,8.99,1001,0
+SIF.US,D,20160108,000000,8.8,8.845,7.75,7.87,6826,0
+SIF.US,D,20160111,000000,8.49,8.49,8,8.16,5175,0
+SIF.US,D,20160112,000000,7.92,8.15,7.88,8.1,3862,0
+SIF.US,D,20160113,000000,7.9,8.09,7.65,7.93,3191,0
+SIF.US,D,20160114,000000,7.81,8.03,7.81,7.85,1518,0
+SIF.US,D,20160115,000000,7.71,8.0699,7.71,7.83,2010,0
+SIF.US,D,20160119,000000,8,8,7.76,7.97,800,0
+SIF.US,D,20160120,000000,8,8.59,7.79,8.02,8183,0
+SIF.US,D,20160121,000000,8.02,8.09,7.05,7.61,11460,0
+SIF.US,D,20160122,000000,7.64,8.15,7.64,8.15,1592,0
+SIF.US,D,20160125,000000,8.15,8.19,8.02,8.02,33715,0
+SIF.US,D,20160126,000000,7.64,7.9,7.64,7.88,890,0
+SIF.US,D,20160127,000000,7.79,8.11,7.79,7.93,2083,0
+SIF.US,D,20160128,000000,7.58,7.72,7.57,7.58,4958,0
+SIF.US,D,20160129,000000,7.62,7.9,7.53,7.75,5177,0
+SIF.US,D,20160201,000000,8.1696,8.1696,7.75,7.75,4957,0
+SIF.US,D,20160202,000000,7.92,7.98,7.92,7.98,304,0
+SIF.US,D,20160203,000000,7.52,7.98,7.52,7.7,445,0
+SIF.US,D,20160204,000000,7.82,7.88,7.82,7.88,343,0
+SIF.US,D,20160205,000000,8,8.05,8,8.05,792,0
+SIF.US,D,20160208,000000,8.05,8.39,7.649,8.35,19484,0
+SIF.US,D,20160209,000000,8.07,8.47,8.07,8.47,530,0
+SIF.US,D,20160210,000000,8.29,8.45,8.11,8.45,1316,0
+SIF.US,D,20160212,000000,7.79,7.91,7.79,7.91,200,0
+SIF.US,D,20160216,000000,8.2,8.2,7.92,7.92,328,0
+SIF.US,D,20160217,000000,7.91,7.91,7.66,7.8684,5350,0
+SIF.US,D,20160218,000000,7.89,7.89,7.89,7.89,100,0
+SIF.US,D,20160219,000000,8.26,8.3,8.1627,8.1627,679,0
+SIF.US,D,20160222,000000,8.38,8.38,8.38,8.38,164,0
+SIF.US,D,20160223,000000,7.98,8.35,7.93,8.35,1677,0
+SIF.US,D,20160224,000000,8,8,8,8,100,0
+SIF.US,D,20160225,000000,8,8.4356,8,8.43,1445,0
+SIF.US,D,20160226,000000,8.4499,8.4499,8.25,8.4,1425,0
+SIF.US,D,20160229,000000,8.3,8.3,8.3,8.3,563,0
+SIF.US,D,20160302,000000,8.38,8.38,8.38,8.38,162,0
+SIF.US,D,20160303,000000,8.4,8.4,8.4,8.4,488,0
+SIF.US,D,20160304,000000,8.32,9.82,8.3,9.82,6114,0
+SIF.US,D,20160307,000000,9.67,9.99,9.6348,9.99,761,0
+SIF.US,D,20160308,000000,9.41,9.41,9.4,9.4,336,0
+SIF.US,D,20160309,000000,9.1,9.25,9.1,9.25,413,0
+SIF.US,D,20160310,000000,9.55,9.55,9.55,9.55,214,0
+SIF.US,D,20160314,000000,9.97,9.97,9.1,9.58,1078,0
+SIF.US,D,20160317,000000,9.5,9.5,9,9.29,4369,0
+SIF.US,D,20160318,000000,9.45,9.45,9.45,9.45,102,0
+SIF.US,D,20160321,000000,8.9,9.2,8.9,9.15,2928,0
+SIF.US,D,20160322,000000,9.02,9.1098,8.9371,8.9371,1540,0
+SIF.US,D,20160323,000000,8.5,8.7,8.5,8.7,1411,0
+SIF.US,D,20160324,000000,8.7,8.7,8.6999,8.6999,402,0
+SIF.US,D,20160328,000000,8.25,8.25,8.25,8.25,100,0
+SIF.US,D,20160329,000000,8.57,8.57,8.01,8.01,1085,0
+SIF.US,D,20160330,000000,8,9.04,8,8.8315,4161,0
+SIF.US,D,20160331,000000,9.2,9.63,9.2,9.29,2494,0
+SIF.US,D,20160401,000000,8.91,9.1721,8.85,9.09,2262,0
+SIF.US,D,20160405,000000,9.08,10.49,9.08,10.49,806,0
+SIF.US,D,20160406,000000,10.95,10.95,10.7025,10.8096,1265,0
+SIF.US,D,20160407,000000,10.74,10.9983,10.53,10.9983,5791,0
+SIF.US,D,20160408,000000,10.5,10.51,10.5,10.51,598,0
+SIF.US,D,20160411,000000,10.9,10.9,10.65,10.65,380,0
+SIF.US,D,20160412,000000,10.87,10.87,10.75,10.75,300,0
+SIF.US,D,20160413,000000,10.65,10.76,10.1,10.56,6816,0
+SIF.US,D,20160414,000000,10.69,10.87,10.021,10.0215,12891,0
+SIF.US,D,20160415,000000,10.05,10.4,9.91,10.12,751,0
+SIF.US,D,20160418,000000,9.955,10.6489,9.89,9.89,1262,0
+SIF.US,D,20160419,000000,9.72,10.43,9.72,10.43,944,0
+SIF.US,D,20160420,000000,10.05,10.4091,9.81,9.81,1680,0
+SIF.US,D,20160421,000000,9.79,10.13,9.79,10.13,510,0
+SIF.US,D,20160422,000000,10.2853,10.2853,10.25,10.25,349,0
+SIF.US,D,20160426,000000,10.25,10.5,10.25,10.5,976,0
+SIF.US,D,20160428,000000,10.9,10.9,10.78,10.78,1146,0
+SIF.US,D,20160429,000000,10.77,10.78,10.67,10.67,1561,0
+SIF.US,D,20160502,000000,10.6076,10.6076,10.41,10.5896,831,0
+SIF.US,D,20160504,000000,10.49,10.4999,10.49,10.4999,238,0
+SIF.US,D,20160510,000000,10.5095,10.51,10.41,10.41,1432,0
+SIF.US,D,20160511,000000,10.39,10.41,10.39,10.41,400,0
+SIF.US,D,20160512,000000,10.15,10.15,9.99,9.99,512,0
+SIF.US,D,20160513,000000,10.25,10.357,10.2,10.2,685,0
+SIF.US,D,20160517,000000,10.3804,10.3804,10.07,10.07,1662,0
+SIF.US,D,20160518,000000,9.99,10.26,9.75,10.26,998,0
+SIF.US,D,20160519,000000,10,10.1,9.7501,9.8,14372,0
+SIF.US,D,20160520,000000,9.99,10.0877,9.81,9.81,1243,0
+SIF.US,D,20160523,000000,9.7515,9.7515,9.5,9.5,1529,0
+SIF.US,D,20160524,000000,10.05,10.19,9.6,10.03,6865,0
+SIF.US,D,20160525,000000,9.64,9.94,9.5001,9.94,1433,0
+SIF.US,D,20160527,000000,9.63,9.7737,9.5,9.725,2052,0
+SIF.US,D,20160601,000000,9.6395,9.8,9.5,9.5,533,0
+SIF.US,D,20160602,000000,9.16,9.3,9.16,9.2,1943,0
+SIF.US,D,20160606,000000,9.48,9.5,9.29,9.29,1966,0
+SIF.US,D,20160607,000000,9.4,9.75,9.4,9.75,1817,0
+SIF.US,D,20160608,000000,9.7499,10.19,9.7499,9.94,10682,0
+SIF.US,D,20160609,000000,9.8,9.83,9.8,9.83,433,0
+SIF.US,D,20160610,000000,10.04,10.2264,10,10,1570,0
+SIF.US,D,20160613,000000,10.4,10.4,9.52,9.7,2431,0
+SIF.US,D,20160614,000000,9.69,9.93,9.26,9.6,7171,0
+SIF.US,D,20160615,000000,9.25,9.76,9.25,9.55,2101,0
+SIF.US,D,20160616,000000,9.25,9.66,9.25,9.6201,831,0
+SIF.US,D,20160617,000000,9.571,10.26,9.571,10.26,10414,0
+SIF.US,D,20160620,000000,9.76,9.98,9.76,9.97,974,0
+SIF.US,D,20160621,000000,10.13,10.13,10.13,10.13,212,0
+SIF.US,D,20160622,000000,10.19,10.19,10.19,10.19,249,0
+SIF.US,D,20160623,000000,10.19,10.19,10,10,7317,0
+SIF.US,D,20160624,000000,9.4001,9.4001,9.4001,9.4001,222,0
+SIF.US,D,20160627,000000,9.6,9.615,9.6,9.615,2592,0
+SIF.US,D,20160628,000000,9.52,10.1999,9.52,10.1999,2655,0
+SIF.US,D,20160629,000000,10,10.25,9.6,9.6,3210,0
+SIF.US,D,20160630,000000,9.57,10.0021,9.57,10.0021,984,0
+SIF.US,D,20160701,000000,9.72,9.72,9.69,9.69,568,0
+SIF.US,D,20160705,000000,9.3,9.48,9.3,9.37,2860,0
+SIF.US,D,20160706,000000,9.3599,9.36,9.0005,9.25,4231,0
+SIF.US,D,20160707,000000,9.25,9.3,9.0001,9.21,4400,0
+SIF.US,D,20160708,000000,9.2,9.37,9,9,19866,0
+SIF.US,D,20160711,000000,9.05,9.05,8.81,8.85,1633,0
+SIF.US,D,20160712,000000,9,9,8.7,9,4417,0
+SIF.US,D,20160713,000000,8.52,8.75,8.45,8.45,1945,0
+SIF.US,D,20160714,000000,8.7,8.7,8.1,8.1,2808,0
+SIF.US,D,20160715,000000,8.16,8.7,8.16,8.23,26175,0
+SIF.US,D,20160718,000000,8.23,8.31,8.23,8.31,7417,0
+SIF.US,D,20160719,000000,8.3386,8.395,8.3386,8.395,869,0
+SIF.US,D,20160720,000000,8.26,8.3687,8.23,8.3456,3221,0
+SIF.US,D,20160721,000000,8.55,8.55,8.265,8.4,1975,0
+SIF.US,D,20160722,000000,8.33,8.33,8.33,8.33,674,0
+SIF.US,D,20160725,000000,8.45,9,8.4,9,5093,0
+SIF.US,D,20160726,000000,9.05,9.05,8.58,8.58,4558,0
+SIF.US,D,20160727,000000,8.5,8.5,8.18,8.21,12196,0
+SIF.US,D,20160728,000000,8.2001,8.67,8.2001,8.57,706,0
+SIF.US,D,20160801,000000,8.26,8.4,8.1243,8.38,5516,0
+SIF.US,D,20160802,000000,8.5,8.7,8.27,8.4005,3476,0
+SIF.US,D,20160803,000000,8.4428,8.74,8.4,8.4001,1300,0
+SIF.US,D,20160804,000000,8.31,8.31,8.3,8.3,520,0
+SIF.US,D,20160805,000000,8.27,8.57,8.27,8.42,984,0
+SIF.US,D,20160808,000000,8.23,8.31,8.23,8.286,1674,0
+SIF.US,D,20160809,000000,8.308,8.62,8.271,8.5,9428,0
+SIF.US,D,20160810,000000,8,8,7.2801,7.33,42634,0
+SIF.US,D,20160811,000000,7.325,7.325,7.25,7.25,3583,0
+SIF.US,D,20160812,000000,7.4,7.4,7.03,7.03,4849,0
+SIF.US,D,20160815,000000,7.0377,7.0377,6.6601,6.79,2074,0
+SIF.US,D,20160816,000000,6.72,6.79,6.36,6.5456,16465,0
+SIF.US,D,20160817,000000,6.41,6.63,6.25,6.63,2711,0
+SIF.US,D,20160818,000000,6.52,6.5899,6.25,6.4587,4594,0
+SIF.US,D,20160819,000000,6.4171,6.4769,6.4171,6.4769,1110,0
+SIF.US,D,20160822,000000,6.4975,6.499,6.25,6.3282,4461,0
+SIF.US,D,20160823,000000,6.26,6.4711,6.2501,6.47,4435,0
+SIF.US,D,20160824,000000,6.5199,6.55,6.51,6.53,14438,0
+SIF.US,D,20160825,000000,6.53,6.53,6.5,6.51,8617,0
+SIF.US,D,20160826,000000,6.503,6.55,6.5,6.51,9325,0
+SIF.US,D,20160829,000000,6.51,6.7299,6.4829,6.551,56204,0
+SIF.US,D,20160830,000000,6.5499,6.7,6.51,6.5841,22655,0
+SIF.US,D,20160831,000000,6.55,6.55,6.51,6.55,3714,0
+SIF.US,D,20160901,000000,6.5,6.5,6.48,6.5,1936,0
+SIF.US,D,20160902,000000,6.5,6.51,6.4662,6.51,7140,0
+SIF.US,D,20160906,000000,6.69,6.72,6.46,6.55,5159,0
+SIF.US,D,20160907,000000,6.55,6.72,6.26,6.29,4285,0
+SIF.US,D,20160908,000000,6.55,6.6999,6.55,6.69,75825,0
+SIF.US,D,20160909,000000,6.6,6.89,6.51,6.89,10580,0
+SIF.US,D,20160912,000000,6.45,7.48,6.45,7.48,115661,0
+SIF.US,D,20160913,000000,7.56,7.88,7.23,7.49,8952,0
+SIF.US,D,20160914,000000,7.64,7.64,7.4357,7.59,8243,0
+SIF.US,D,20160915,000000,7.6,8.1,7.53,8,14470,0
+SIF.US,D,20160916,000000,8.15,8.9,8.05,8.9,15231,0
+SIF.US,D,20160919,000000,8.9,9.27,8.89,9.18,10678,0
+SIF.US,D,20160920,000000,9.17,9.78,9.1,9.7284,33463,0
+SIF.US,D,20160921,000000,9.4,9.5,9.3775,9.4,25256,0
+SIF.US,D,20160922,000000,9.4,9.46,9.4,9.4566,18367,0
+SIF.US,D,20160923,000000,9.4,9.48,9.4,9.45,4216,0
+SIF.US,D,20160926,000000,9.38,9.5,9.32,9.43,5266,0
+SIF.US,D,20160927,000000,9.45,9.54,9.43,9.54,5128,0
+SIF.US,D,20160928,000000,9.8612,9.8612,9.8612,9.8612,195,0
+SIF.US,D,20160929,000000,9.6721,10.4,9.65,9.96,8090,0
+SIF.US,D,20160930,000000,9.6,9.9129,9.6,9.9129,460,0
+SIF.US,D,20161003,000000,10,10.41,9.99,10.36,3147,0
+SIF.US,D,20161004,000000,10.03,10.0785,9.46,9.46,6197,0
+SIF.US,D,20161005,000000,9.61,9.7679,9.551,9.6405,3455,0
+SIF.US,D,20161006,000000,9.471,9.64,9.471,9.64,1976,0
+SIF.US,D,20161010,000000,9.95,9.95,9.46,9.46,561,0
+SIF.US,D,20161011,000000,9.03,9.092,9.02,9.03,2275,0
+SIF.US,D,20161014,000000,9.14,9.14,8.73,8.73,3955,0
+SIF.US,D,20161017,000000,8.97,9.1056,8.95,9.1056,2387,0
+SIF.US,D,20161021,000000,9.29,9.3,9.29,9.3,561,0
+SIF.US,D,20161024,000000,9.39,9.39,9.39,9.39,121,0
+SIF.US,D,20161025,000000,9.3,10,9.3,10,2921,0
+SIF.US,D,20161026,000000,9.95,10.2883,9.7906,10.28,9656,0
+SIF.US,D,20161027,000000,10.28,10.2888,9.9602,10.25,3032,0
+SIF.US,D,20161028,000000,10.2343,10.2343,10.2343,10.2343,351,0
+SIF.US,D,20161031,000000,10.45,10.45,10.25,10.3,892,0
+SIF.US,D,20161101,000000,9.81,9.81,9.8,9.8,519,0
+SIF.US,D,20161103,000000,9.54,9.54,9.54,9.54,200,0
+SIF.US,D,20161107,000000,8.85,10.1,8.85,10.1,1801,0
+SIF.US,D,20161108,000000,8.95,8.95,8.6,8.6,1502,0
+SIF.US,D,20161109,000000,8.9,8.9,8.6,8.8,2924,0
+SIF.US,D,20161110,000000,9.75,9.895,9.75,9.895,1243,0
+SIF.US,D,20161114,000000,9.7,10.05,9.7,10,26976,0
+SIF.US,D,20161115,000000,9.9,9.9,9.75,9.75,461,0
+SIF.US,D,20161116,000000,9.7812,9.95,9.7812,9.95,1808,0
+SIF.US,D,20161117,000000,9.8,9.9,9.75,9.75,600,0
+SIF.US,D,20161118,000000,10,10,9.9,9.9,664,0
+SIF.US,D,20161121,000000,9.8,10.85,9.8,10.8146,8812,0
+SIF.US,D,20161122,000000,10.676,11.75,10.3,10.5,2423,0
+SIF.US,D,20161123,000000,10.25,10.5,9.85,9.95,2843,0
+SIF.US,D,20161125,000000,10.65,10.65,10.65,10.65,1027,0
+SIF.US,D,20161128,000000,11.35,11.35,11.35,11.35,1024,0
+SIF.US,D,20161129,000000,11.35,11.4,11.025,11.1768,1642,0
+SIF.US,D,20161130,000000,11.25,11.25,11.25,11.25,794,0
+SIF.US,D,20161202,000000,11.1085,11.1085,10.505,11.1,868,0
+SIF.US,D,20161205,000000,10.805,11,10.805,10.95,1519,0
+SIF.US,D,20161206,000000,11,11.05,10.6,10.6,65044,0
+SIF.US,D,20161207,000000,10.2,10.2282,8.625,8.65,10171,0
+SIF.US,D,20161208,000000,9,9.4,8.8,9.1,732,0
+SIF.US,D,20161209,000000,8.85,9.1,8.65,9.1,5223,0
+SIF.US,D,20161212,000000,9.1,9.1,8.65,8.8,1920,0
+SIF.US,D,20161213,000000,8.25,8.395,7.9,8.25,17799,0
+SIF.US,D,20161214,000000,8.245,8.75,8.24,8.75,7521,0
+SIF.US,D,20161215,000000,8.65,9.1,8.4,8.4,42005,0
+SIF.US,D,20161216,000000,8.1,8.44,8,8.3,6016,0
+SIF.US,D,20161219,000000,8.05,8.15,7.795,8.15,3419,0
+SIF.US,D,20161220,000000,8,8.2,7.65,8.0395,6024,0
+SIF.US,D,20161221,000000,7.7,7.945,7.4,7.75,15310,0
+SIF.US,D,20161222,000000,7.4962,7.85,7.45,7.455,8302,0
+SIF.US,D,20161223,000000,8.37,8.37,7.25,7.3874,6021,0
+SIF.US,D,20161227,000000,7.5,7.7085,7.0706,7.65,2139,0
+SIF.US,D,20161228,000000,7.85,7.85,7.35,7.35,3223,0
+SIF.US,D,20161229,000000,7.35,7.35,7.35,7.35,1433,0
+SIF.US,D,20161230,000000,7.6,7.65,7.05,7.65,18929,0
+SIF.US,D,20170103,000000,7.95,7.95,7.25,7.25,4230,0
+SIF.US,D,20170104,000000,7.25,7.6,7.15,7.4,2981,0
+SIF.US,D,20170105,000000,7.8,7.8,7.2148,7.6,1147,0
+SIF.US,D,20170109,000000,7.5,7.5,7.2,7.45,1184,0
+SIF.US,D,20170110,000000,7.55,7.8,7.305,7.5,4156,0
+SIF.US,D,20170111,000000,7.35,7.35,7.3,7.3,410,0
+SIF.US,D,20170112,000000,7.5,7.5,7.1708,7.1708,753,0
+SIF.US,D,20170117,000000,7.55,7.75,7.525,7.75,823,0
+SIF.US,D,20170118,000000,7.9,7.9,7.35,7.35,915,0
+SIF.US,D,20170119,000000,7.5,7.5,7.5,7.5,861,0
+SIF.US,D,20170120,000000,7.977,7.977,7.9,7.9,343,0
+SIF.US,D,20170123,000000,7.3,7.75,7.3,7.75,224,0
+SIF.US,D,20170124,000000,7.6,7.7,7.55,7.625,702,0
+SIF.US,D,20170125,000000,7.7325,8.1,7.7,8.05,3001,0
+SIF.US,D,20170126,000000,8.2614,8.55,8.15,8.5418,4509,0
+SIF.US,D,20170127,000000,8.8314,8.8314,8.6687,8.6687,1111,0
+SIF.US,D,20170130,000000,8.3292,8.6,8.2,8.6,7975,0
+SIF.US,D,20170131,000000,8.2,8.35,8.2,8.35,1100,0
+SIF.US,D,20170201,000000,7.75,7.75,7.275,7.35,8053,0
+SIF.US,D,20170202,000000,7.5,7.5,7.3497,7.35,1268,0
+SIF.US,D,20170203,000000,7.6,8.05,7.45,7.8,7454,0
+SIF.US,D,20170206,000000,7.7,8,7.65,7.725,6733,0
+SIF.US,D,20170207,000000,7.7,8,7.65,7.8,5938,0
+SIF.US,D,20170208,000000,7.8,7.8,7.6674,7.6674,326,0
+SIF.US,D,20170209,000000,7.7,7.7,7.3,7.3,233219,0
+SIF.US,D,20170210,000000,7.65,8.1,7.65,8.1,4429,0
+SIF.US,D,20170213,000000,8.15,8.6,8.15,8.2,957,0
+SIF.US,D,20170214,000000,8.2,8.85,8.2,8.85,4905,0
+SIF.US,D,20170215,000000,9,9.4,9,9,2243,0
+SIF.US,D,20170216,000000,9.31,9.8,9.31,9.5,3395,0
+SIF.US,D,20170217,000000,9.3,9.3,9.055,9.055,1215,0
+SIF.US,D,20170221,000000,9.75,9.8,9.331,9.6,426,0
+SIF.US,D,20170222,000000,9.6947,9.6947,9.6947,9.6947,275,0
+SIF.US,D,20170224,000000,9.75,9.75,8.9,9.25,2410,0
+SIF.US,D,20170227,000000,9.55,9.55,8.9,8.9,2156,0
+SIF.US,D,20170228,000000,8.8,9.15,8.8,9.1,1183,0
+SIF.US,D,20170301,000000,9.35,9.35,8.5,8.5,832,0
+SIF.US,D,20170302,000000,8.7,8.7,8.25,8.25,773,0
+SIF.US,D,20170306,000000,8.05,8.1,8.05,8.05,3716,0
+SIF.US,D,20170307,000000,8.05,8.05,8.05,8.05,100,0
+SIF.US,D,20170308,000000,8.1403,8.5,8,8.25,27358,0
+SIF.US,D,20170309,000000,8.15,8.65,8.1,8.2,22207,0
+SIF.US,D,20170310,000000,8.05,8.55,8,8,8356,0
+SIF.US,D,20170313,000000,8.35,8.35,8.2,8.3,4171,0
+SIF.US,D,20170314,000000,8.1,8.1,7.6,8,24200,0
+SIF.US,D,20170315,000000,8.25,8.925,8,8.4,21794,0
+SIF.US,D,20170316,000000,8.05,8.55,8.025,8.25,25918,0
+SIF.US,D,20170317,000000,8.3,8.3,8.3,8.3,1395,0
+SIF.US,D,20170320,000000,8.25,8.8,7.614,8.75,48753,0
+SIF.US,D,20170321,000000,8.45,8.7,7.9,8.25,55926,0
+SIF.US,D,20170322,000000,7.9,8.5,7.85,8.45,29773,0
+SIF.US,D,20170323,000000,8.46,8.8,8.46,8.55,4760,0
+SIF.US,D,20170324,000000,8.15,8.35,8.15,8.35,688,0
+SIF.US,D,20170327,000000,8.25,8.675,8.2,8.65,22454,0
+SIF.US,D,20170329,000000,8.35,8.49,8.3,8.35,4258,0
+SIF.US,D,20170330,000000,8.4776,8.4776,8.29,8.3245,4434,0
+SIF.US,D,20170331,000000,8.3,8.3,8.1,8.1,4341,0
+SIF.US,D,20170403,000000,7.755,8.05,7.75,7.8,2219,0
+SIF.US,D,20170404,000000,7.75,7.9028,7.5,7.8,16004,0
+SIF.US,D,20170405,000000,7.65,7.8,7.6,7.6,4396,0
+SIF.US,D,20170406,000000,7.65,7.85,7.55,7.55,875,0
+SIF.US,D,20170407,000000,7.7175,7.7175,7.25,7.25,25048,0
+SIF.US,D,20170410,000000,7.35,7.65,6.95,7.3,13377,0
+SIF.US,D,20170411,000000,7.45,7.6,7.2,7.55,22757,0
+SIF.US,D,20170412,000000,7.4,7.5,6.8,7.05,20753,0
+SIF.US,D,20170413,000000,6.9,7.19,6.9,7.15,2785,0
+SIF.US,D,20170417,000000,7.15,7.65,7.15,7.5,10320,0
+SIF.US,D,20170418,000000,7.575,7.95,7.5,7.95,2445,0
+SIF.US,D,20170419,000000,8.45,8.45,7.6,8,7873,0
+SIF.US,D,20170420,000000,7.85,7.95,7.8,7.95,1436,0
+SIF.US,D,20170421,000000,7.8,7.8,7.8,7.8,186,0
+SIF.US,D,20170424,000000,7.7,8.25,7.65,8.25,1702,0
+SIF.US,D,20170425,000000,8.15,8.6,8.15,8.45,3238,0
+SIF.US,D,20170426,000000,8.7,8.75,8.35,8.4083,5846,0
+SIF.US,D,20170427,000000,8.455,8.4625,8.1,8.15,3108,0
+SIF.US,D,20170428,000000,8.38,8.38,8.1,8.1,2042,0
+SIF.US,D,20170501,000000,8.05,8.05,7.85,7.9,818,0
+SIF.US,D,20170502,000000,7.955,8,7.5,7.5,5588,0
+SIF.US,D,20170504,000000,7.65,7.65,7.65,7.65,102,0
+SIF.US,D,20170505,000000,7.8,7.85,7.7,7.85,531,0
+SIF.US,D,20170508,000000,7.7,7.8,7.3,7.3,9906,0
+SIF.US,D,20170509,000000,7.3,7.3,6.85,6.95,6320,0
+SIF.US,D,20170510,000000,7,7.1784,7,7.1784,2271,0
+SIF.US,D,20170511,000000,7.35,7.35,7.35,7.35,122,0
+SIF.US,D,20170512,000000,7,7,7,7,200,0
+SIF.US,D,20170515,000000,7.25,7.65,7.1,7.15,5411,0
+SIF.US,D,20170516,000000,7.15,7.5,7.15,7.45,1509,0
+SIF.US,D,20170518,000000,7.35,7.35,7.35,7.35,192,0
+SIF.US,D,20170519,000000,7.35,7.35,7.25,7.25,780,0
+SIF.US,D,20170522,000000,7.2709,7.2709,7.2709,7.2709,214,0
+SIF.US,D,20170523,000000,7.4,7.4,7.4,7.4,2001,0
+SIF.US,D,20170525,000000,7.3,7.3,7.3,7.3,856,0
+SIF.US,D,20170526,000000,7.35,7.35,7.2,7.295,11062,0
+SIF.US,D,20170530,000000,7.3066,7.8,7.3,7.5182,3487,0
+SIF.US,D,20170531,000000,7.7,7.7,7.44,7.5778,3429,0
+SIF.US,D,20170601,000000,7.5325,7.64,7.25,7.25,4624,0
+SIF.US,D,20170602,000000,7.5,7.5,7.3,7.4736,1785,0
+SIF.US,D,20170606,000000,7.2,7.2,7.2,7.2,619,0
+SIF.US,D,20170607,000000,7.3151,7.3151,7.3151,7.3151,124,0
+SIF.US,D,20170608,000000,7.35,7.35,7.3,7.3,2416,0
+SIF.US,D,20170609,000000,7.35,7.35,7.1,7.1,4932,0
+SIF.US,D,20170612,000000,7.65,7.65,7.1,7.35,18528,0
+SIF.US,D,20170613,000000,7.2208,7.9,7.1,7.9,34284,0
+SIF.US,D,20170614,000000,7.85,7.95,7.2,7.2,36134,0
+SIF.US,D,20170615,000000,7.05,7.6,6.9,7.6,58121,0
+SIF.US,D,20170616,000000,7.5,7.95,7.25,7.75,34445,0
+SIF.US,D,20170619,000000,7.65,8,7.18,7.5,13648,0
+SIF.US,D,20170620,000000,7.35,7.35,6.9,7.05,35225,0
+SIF.US,D,20170621,000000,7.05,7.25,6.4,6.5,109397,0
+SIF.US,D,20170622,000000,6.8,6.9,6.65,6.75,1876,0
+SIF.US,D,20170623,000000,6.7,7.2,6.65,7.2,2080,0
+SIF.US,D,20170626,000000,6.85,6.85,6.6,6.7997,1457,0
+SIF.US,D,20170627,000000,6.8,6.875,6.55,6.7,14313,0
+SIF.US,D,20170628,000000,6.7,6.95,6.5712,6.65,16073,0
+SIF.US,D,20170629,000000,6.5198,6.7,6.5198,6.7,1662,0
+SIF.US,D,20170630,000000,6.5,6.65,6.5,6.65,3982,0
+SIF.US,D,20170703,000000,6.4,6.4,6.35,6.4,625,0
+SIF.US,D,20170705,000000,6.65,6.995,6.65,6.995,2901,0
+SIF.US,D,20170706,000000,6.6,7,6.55,6.85,3915,0
+SIF.US,D,20170707,000000,6.855,6.855,6.65,6.7,3605,0
+SIF.US,D,20170710,000000,7.1885,7.1885,6.7,6.7,443,0
+SIF.US,D,20170711,000000,6.65,6.8,6.525,6.7,3004,0
+SIF.US,D,20170712,000000,6.675,6.875,6.6,6.85,6204,0
+SIF.US,D,20170713,000000,6.85,6.9,6.85,6.85,2835,0
+SIF.US,D,20170714,000000,6.65,7,6.65,6.85,1348,0
+SIF.US,D,20170717,000000,6.9699,6.9833,6.9699,6.9833,305,0
+SIF.US,D,20170721,000000,6.85,6.85,6.85,6.85,640,0
+SIF.US,D,20170724,000000,6.5,6.8202,6.5,6.65,2263,0
+SIF.US,D,20170725,000000,6.3,6.74,6.3,6.6,4067,0
+SIF.US,D,20170726,000000,6.6,6.7,6.6,6.7,6543,0
+SIF.US,D,20170727,000000,6.6,6.85,6.4,6.65,14047,0
+SIF.US,D,20170728,000000,6.65,6.75,6.5525,6.7,15334,0
+SIF.US,D,20170731,000000,6.8,6.8,6.5425,6.7,9907,0
+SIF.US,D,20170801,000000,6.6667,6.738,6.6667,6.738,1490,0
+SIF.US,D,20170802,000000,6.7045,6.7045,6.65,6.65,383,0
+SIF.US,D,20170803,000000,6.7,6.7072,6.6199,6.7072,5710,0
+SIF.US,D,20170804,000000,6.6166,6.648,6.45,6.505,10988,0
+SIF.US,D,20170807,000000,6.5,6.7,6.5,6.5,1629,0
+SIF.US,D,20170808,000000,6.5526,7,6.5,6.65,12597,0
+SIF.US,D,20170809,000000,6.6,6.95,6.55,6.65,5419,0
+SIF.US,D,20170810,000000,6.6,6.8502,6.5,6.6,6296,0
+SIF.US,D,20170811,000000,6.3195,6.75,6.3195,6.45,3633,0
+SIF.US,D,20170814,000000,6.3,6.3,6.3,6.3,310,0
+SIF.US,D,20170815,000000,6.35,6.4,6.35,6.4,300,0
+SIF.US,D,20170816,000000,6.25,6.25,6.2,6.2,969,0
+SIF.US,D,20170817,000000,6.1,6.1923,6,6,1794,0
+SIF.US,D,20170818,000000,5.6,5.7642,5.55,5.7642,681,0
+SIF.US,D,20170821,000000,5.945,5.945,5.75,5.75,3165,0
+SIF.US,D,20170822,000000,5.65,5.8,5.5675,5.75,8219,0
+SIF.US,D,20170823,000000,5.75,5.8265,5.6,5.7162,5629,0
+SIF.US,D,20170824,000000,5.55,5.85,5.5,5.85,6347,0
+SIF.US,D,20170825,000000,5.6,5.87,5.575,5.7,8974,0
+SIF.US,D,20170828,000000,5.6,6.1,5.6,5.75,5577,0
+SIF.US,D,20170829,000000,5.8,5.8,5.75,5.8,9571,0
+SIF.US,D,20170830,000000,5.6,5.65,5.575,5.6,876,0
+SIF.US,D,20170831,000000,5.95,5.95,5.5,5.5,434,0
+SIF.US,D,20170901,000000,5.85,5.85,5.85,5.85,171,0
+SIF.US,D,20170905,000000,5.9,5.95,5.6,5.6,1856,0
+SIF.US,D,20170906,000000,5.6,5.9,5.6,5.65,26222,0
+SIF.US,D,20170907,000000,5.66,5.85,5.66,5.85,13073,0
+SIF.US,D,20170908,000000,5.85,5.85,5.85,5.85,621,0
+SIF.US,D,20170911,000000,5.85,5.85,5.85,5.85,265,0
+SIF.US,D,20170912,000000,5.85,5.8537,5.75,5.75,15394,0
+SIF.US,D,20170913,000000,5.85,5.85,5.675,5.75,6145,0
+SIF.US,D,20170914,000000,5.85,5.85,5.65,5.65,857,0
+SIF.US,D,20170915,000000,5.8,5.85,5.5,5.5,4470,0
+SIF.US,D,20170918,000000,5.7,5.85,5.55,5.7,7570,0
+SIF.US,D,20170919,000000,5.65,6,5.65,5.9,8728,0
+SIF.US,D,20170920,000000,5.9,5.95,5.9,5.95,3610,0
+SIF.US,D,20170925,000000,5.89,5.89,5.89,5.89,249,0
+SIF.US,D,20170926,000000,5.605,5.8,5.605,5.75,870,0
+SIF.US,D,20170928,000000,5.55,5.8,5.55,5.8,3935,0
+SIF.US,D,20170929,000000,5.8672,6,5.7,5.7,4144,0
+SIF.US,D,20171002,000000,5.65,5.7788,5.64,5.71,6390,0
+SIF.US,D,20171003,000000,5.9,6,5.75,5.8,6878,0
+SIF.US,D,20171004,000000,5.8,5.8,5.8,5.8,0,0
+SIF.US,D,20171005,000000,6,6.2,5.8,6,28919,0
+SIF.US,D,20171006,000000,5.7,5.95,5.7,5.85,1033,0
+SIF.US,D,20171010,000000,5.8,6.25,5.8,6.25,2128,0
+SIF.US,D,20171011,000000,6.15,6.15,6.05,6.05,1674,0
+SIF.US,D,20171012,000000,6.15,6.15,6.1,6.1,12027,0
+SIF.US,D,20171013,000000,6.15,6.7,6.022,6.51,27815,0
+SIF.US,D,20171016,000000,6.65,6.7698,6.605,6.75,3005,0
+SIF.US,D,20171017,000000,6.8,6.8,6.65,6.75,1584,0
+SIF.US,D,20171018,000000,6.65,6.845,6.3,6.55,2434,0
+SIF.US,D,20171019,000000,6.4,6.4,6.25,6.25,548,0
+SIF.US,D,20171020,000000,6.3,6.65,6.3,6.65,2543,0
+SIF.US,D,20171023,000000,6.7,6.95,6.5,6.8155,6333,0
+SIF.US,D,20171024,000000,6.95,7,6.95,6.95,1334,0
+SIF.US,D,20171025,000000,6.75,6.8,6.6,6.8,2916,0
+SIF.US,D,20171031,000000,6.9,7.5,6.85,7.3,4438,0
+SIF.US,D,20171101,000000,7.35,7.6032,7.1,7.1,7909,0
+SIF.US,D,20171102,000000,7.35,7.35,7.35,7.35,145,0
+SIF.US,D,20171103,000000,7.15,7.15,6.805,6.85,878,0
+SIF.US,D,20171106,000000,6.3791,7,6.3791,7,922,0
+SIF.US,D,20171108,000000,7.15,7.15,7.15,7.15,202,0
+SIF.US,D,20171109,000000,7,7.25,7,7.25,505,0
+SIF.US,D,20171110,000000,7.1078,7.25,7.1078,7.25,3974,0
+SIF.US,D,20171113,000000,7.05,7.1,7.05,7.1,390,0
+SIF.US,D,20171114,000000,7.05,7.05,7.05,7.05,715,0
+SIF.US,D,20171115,000000,6.9765,6.9765,6.83,6.9265,1010,0
+SIF.US,D,20171116,000000,6.45,6.7,6.25,6.7,38959,0
+SIF.US,D,20171117,000000,6.672,6.672,6.55,6.55,415,0
+SIF.US,D,20171120,000000,6.7,6.877,6.595,6.877,2030,0
+SIF.US,D,20171121,000000,6.85,7,6.805,6.805,1787,0
+SIF.US,D,20171122,000000,6.7769,6.7769,6.7769,6.7769,599,0
+SIF.US,D,20171124,000000,6.75,6.75,6.75,6.75,191,0
+SIF.US,D,20171128,000000,6.55,6.75,6.55,6.75,404,0
+SIF.US,D,20171129,000000,6.95,7.45,6.95,7.45,6719,0
+SIF.US,D,20171130,000000,7.4,7.4,7.4,7.4,196,0
+SIF.US,D,20171201,000000,7.3747,7.3747,7.3747,7.3747,609,0
+SIF.US,D,20171204,000000,7.6753,7.7755,7.6753,7.7755,1114,0
+SIF.US,D,20171205,000000,7.95,7.95,6.9,7,2417,0
+SIF.US,D,20171206,000000,7.05,7.05,7,7,620,0
+SIF.US,D,20171208,000000,7.045,7.088,7.045,7.088,217,0
+SIF.US,D,20171211,000000,7.25,7.25,6.9934,7,1264,0
+SIF.US,D,20171212,000000,7.1536,7.1536,6.95,6.96,1045,0
+SIF.US,D,20171213,000000,7,7,7,7,582,0
+SIF.US,D,20171214,000000,7,7,6.7,6.8,3696,0
+SIF.US,D,20171215,000000,6.75,6.75,6.6,6.6,4461,0
+SIF.US,D,20171218,000000,6.5,6.5769,6.5,6.5769,1600,0
+SIF.US,D,20171220,000000,6.5,6.55,6.5,6.545,5693,0
+SIF.US,D,20171221,000000,6.7173,6.7575,6.7075,6.7575,2624,0
+SIF.US,D,20171222,000000,6.51,6.7,6.5,6.7,666,0
+SIF.US,D,20171226,000000,6.6,6.6,6.25,6.25,9257,0
+SIF.US,D,20171227,000000,6.495,6.5,6.25,6.35,5817,0
+SIF.US,D,20171228,000000,6.64,6.64,6.45,6.5,1519,0
+SIF.US,D,20171229,000000,6.45,6.6503,6.45,6.6503,1362,0
+SIF.US,D,20180102,000000,6.5,6.5,6.5,6.5,136,0
+SIF.US,D,20180103,000000,6.62,6.8,6.3918,6.8,13250,0
+SIF.US,D,20180104,000000,6.85,6.85,6.5,6.5,577,0
+SIF.US,D,20180105,000000,6.505,6.55,6.5,6.5,7300,0
+SIF.US,D,20180108,000000,6.5,6.7329,6.3857,6.5,9140,0
+SIF.US,D,20180109,000000,6.75,6.75,6.75,6.75,334,0
+SIF.US,D,20180110,000000,6.55,6.55,6.55,6.55,100,0
+SIF.US,D,20180111,000000,6.35,6.6118,6.35,6.55,3323,0
+SIF.US,D,20180112,000000,6.41,6.41,6.41,6.41,1029,0
+SIF.US,D,20180116,000000,6.5,6.5,6.45,6.45,2041,0
+SIF.US,D,20180117,000000,6.5,6.5,6.45,6.5,1722,0
+SIF.US,D,20180118,000000,6.7,7,6.695,7,4530,0
+SIF.US,D,20180119,000000,6.7,6.7,6.5,6.5747,2031,0
+SIF.US,D,20180122,000000,6.35,6.65,6.35,6.575,714,0
+SIF.US,D,20180123,000000,7.15,7.15,7.15,7.15,202,0
+SIF.US,D,20180125,000000,6.7,6.7,6.7,6.7,913,0
+SIF.US,D,20180129,000000,6.6,6.6,6.6,6.6,1262,0
+SIF.US,D,20180130,000000,6.65,6.65,6.6,6.6,428,0
+SIF.US,D,20180131,000000,6.6622,6.6622,6.5,6.55,1766,0
+SIF.US,D,20180201,000000,6.6,6.6132,6.6,6.6132,209,0
+SIF.US,D,20180202,000000,6.5,6.6,6.5,6.6,2960,0
+SIF.US,D,20180205,000000,6.6,6.6131,6.505,6.6131,2431,0
+SIF.US,D,20180206,000000,6.95,6.95,6.55,6.55,1342,0
+SIF.US,D,20180207,000000,6.5,6.5,6.5,6.5,183,0
+SIF.US,D,20180208,000000,6.5,7.05,6.5,7.05,2495,0
+SIF.US,D,20180209,000000,6.5,6.74,6.5,6.6,7868,0
+SIF.US,D,20180212,000000,6.65,6.65,6.505,6.505,2793,0
+SIF.US,D,20180213,000000,6.35,6.35,6.35,6.35,145,0
+SIF.US,D,20180215,000000,6.672,6.672,6.5,6.5,2021,0
+SIF.US,D,20180216,000000,6.5,6.5,6.45,6.45,4307,0
+SIF.US,D,20180220,000000,6.35,6.35,5.5,5.5,3075,0
+SIF.US,D,20180221,000000,5.8,5.8,5.5735,5.6,2627,0
+SIF.US,D,20180222,000000,5.6998,5.7732,5.5,5.5,7525,0
+SIF.US,D,20180223,000000,5.75,5.75,5.75,5.75,122,0
+SIF.US,D,20180226,000000,5.4,5.4,5.4,5.4,3908,0
+SIF.US,D,20180227,000000,5.4,5.5,5.05,5.1,3252,0
+SIF.US,D,20180228,000000,5.08,5.08,5,5,16039,0
+SIF.US,D,20180301,000000,5,5.65,5,5.65,4825,0
+SIF.US,D,20180302,000000,5.38,5.4208,5.38,5.4208,1758,0
+SIF.US,D,20180305,000000,5.75,5.75,5.75,5.75,163,0
+SIF.US,D,20180306,000000,5.45,5.55,5.3,5.3,605,0
+SIF.US,D,20180307,000000,5.3,5.39,5.1797,5.3,3321,0
+SIF.US,D,20180308,000000,5.5,5.5,5.495,5.495,1325,0
+SIF.US,D,20180309,000000,5.4253,5.4253,5.4253,5.4253,419,0
+SIF.US,D,20180312,000000,5.545,5.545,5.2,5.4,3374,0
+SIF.US,D,20180313,000000,5.4,5.4,5.2204,5.2796,1882,0
+SIF.US,D,20180314,000000,5.2748,5.2795,5.21,5.2795,526,0
+SIF.US,D,20180315,000000,5.3,5.4498,5.3,5.35,2606,0
+SIF.US,D,20180316,000000,5.1747,5.25,5,5,1989,0
+SIF.US,D,20180319,000000,5.15,5.2256,5.1247,5.13,4654,0
+SIF.US,D,20180320,000000,5.15,5.15,5.0355,5.1,4844,0
+SIF.US,D,20180321,000000,5.0498,5.1,5.0498,5.0799,1435,0
+SIF.US,D,20180322,000000,5.05,5.1,5,5.1,3926,0
+SIF.US,D,20180323,000000,5.2,5.2153,5.0748,5.2,6578,0
+SIF.US,D,20180326,000000,5.1,5.21,5.05,5.05,6129,0
+SIF.US,D,20180327,000000,5.35,5.3502,5.0701,5.15,3976,0
+SIF.US,D,20180328,000000,5.15,5.15,5.01,5.15,1899,0
+SIF.US,D,20180329,000000,5.125,5.5219,5.11,5.5219,4272,0
+SIF.US,D,20180402,000000,5.46,5.595,5.1498,5.595,8592,0
+SIF.US,D,20180403,000000,5.26,5.8371,5.26,5.65,7989,0
+SIF.US,D,20180404,000000,5.925,5.95,5.9,5.95,1319,0
+SIF.US,D,20180405,000000,5.995,6,5.9248,5.9748,2121,0
+SIF.US,D,20180406,000000,5.9248,6,5.9248,5.975,1678,0
+SIF.US,D,20180409,000000,5.85,5.9727,5.7727,5.8,4500,0
+SIF.US,D,20180410,000000,5.995,5.995,5.995,5.995,197,0
+SIF.US,D,20180411,000000,5.975,6,5.975,5.975,2706,0
+SIF.US,D,20180412,000000,6,6,5.65,5.65,642,0
+SIF.US,D,20180413,000000,5.9,5.95,5.9,5.95,1623,0
+SIF.US,D,20180417,000000,5.825,5.825,5.8,5.8,3225,0
+SIF.US,D,20180418,000000,5.95,5.95,5.95,5.95,202,0
+SIF.US,D,20180419,000000,5.95,5.95,5.95,5.95,100,0
+SIF.US,D,20180420,000000,5.9,5.9,5.9,5.9,513,0
+SIF.US,D,20180424,000000,6,6,5.95,6,3900,0
+SIF.US,D,20180425,000000,6,6,6,6,229,0
+SIF.US,D,20180426,000000,5.74,5.74,5.74,5.74,618,0
+SIF.US,D,20180430,000000,5.45,5.45,5.45,5.45,2655,0
+SIF.US,D,20180501,000000,5.75,5.75,5.5,5.745,755,0
+SIF.US,D,20180502,000000,5.74,5.74,5.4,5.4,2686,0
+SIF.US,D,20180503,000000,5.6735,5.695,5.65,5.675,522,0
+SIF.US,D,20180507,000000,5.75,5.75,5.6,5.6851,28910,0
+SIF.US,D,20180508,000000,5.75,5.75,5.7,5.719,1298,0
+SIF.US,D,20180509,000000,5.65,5.65,5.6,5.6,1680,0
+SIF.US,D,20180510,000000,5.6,5.995,5.59,5.995,4137,0
+SIF.US,D,20180511,000000,5.75,5.75,5.65,5.65,1588,0
+SIF.US,D,20180514,000000,5.745,5.75,5.55,5.65,3335,0
+SIF.US,D,20180515,000000,5.55,5.6,5.5272,5.6,2452,0
+SIF.US,D,20180516,000000,5.51,5.8,5.51,5.8,7398,0
+SIF.US,D,20180517,000000,5.7,5.75,5.7,5.75,678,0
+SIF.US,D,20180518,000000,5.7,6,5.7,5.85,6116,0
+SIF.US,D,20180521,000000,5.86,6.005,5.65,5.8,6350,0
+SIF.US,D,20180522,000000,5.6268,5.734,5.55,5.55,25926,0
+SIF.US,D,20180523,000000,5.45,5.45,5.45,5.45,2086,0
+SIF.US,D,20180524,000000,5.5,5.5,5.4,5.455,3723,0
+SIF.US,D,20180525,000000,5.55,5.65,5.35,5.65,1766,0
+SIF.US,D,20180529,000000,5.65,5.65,5.5,5.5,2597,0
+SIF.US,D,20180530,000000,5.55,5.75,5.4,5.4,1169,0
+SIF.US,D,20180531,000000,5.36,5.426,5.35,5.35,7965,0
+SIF.US,D,20180601,000000,5.6,5.65,5.6,5.65,416,0
+SIF.US,D,20180604,000000,5.355,5.355,5.355,5.355,763,0
+SIF.US,D,20180605,000000,5.6,5.6,5.6,5.6,478,0
+SIF.US,D,20180606,000000,5.7,5.7,5.4,5.4,961,0
+SIF.US,D,20180607,000000,5.65,5.65,5.35,5.4,2120,0
+SIF.US,D,20180608,000000,5.45,5.5,5.45,5.5,2059,0
+SIF.US,D,20180611,000000,5.6,5.6,5.35,5.4,1381,0
+SIF.US,D,20180612,000000,5.45,5.5,5.35,5.35,4323,0
+SIF.US,D,20180613,000000,5.35,5.35,5.3,5.3,979,0
+SIF.US,D,20180614,000000,5.2,5.5,5.15,5.15,4216,0
+SIF.US,D,20180615,000000,5.2,5.35,5.2,5.35,2513,0
+SIF.US,D,20180618,000000,5.6,5.6,5.25,5.25,2854,0
+SIF.US,D,20180619,000000,5.5,5.55,5.236,5.35,5515,0
+SIF.US,D,20180620,000000,5.65,5.663,5.4,5.6,10943,0
+SIF.US,D,20180621,000000,5.7,5.7,5.15,5.15,35126,0
+SIF.US,D,20180622,000000,5.45,5.5,5.25,5.45,37763,0
+SIF.US,D,20180625,000000,5.25,5.3,5.2253,5.25,13872,0
+SIF.US,D,20180626,000000,5.3,5.45,5.3,5.45,531,0
+SIF.US,D,20180627,000000,5.05,5.35,5.05,5.35,933,0
+SIF.US,D,20180628,000000,5.44,5.44,5.4225,5.4225,2148,0
+SIF.US,D,20180702,000000,5.15,5.15,5.15,5.15,408,0
+SIF.US,D,20180703,000000,5.1,5.1,5.1,5.1,282,0
+SIF.US,D,20180705,000000,5.15,5.15,5.15,5.15,171,0
+SIF.US,D,20180706,000000,5.15,5.15,5.15,5.15,19,0
+SIF.US,D,20180709,000000,5.3,5.3,5.15,5.15,3849,0
+SIF.US,D,20180710,000000,5.15,5.15,5.15,5.15,562,0
+SIF.US,D,20180716,000000,5.3,5.35,5.3,5.35,1064,0
+SIF.US,D,20180719,000000,5.15,5.2,5.15,5.2,1069,0
+SIF.US,D,20180720,000000,5.1858,5.35,5.1858,5.35,1213,0
+SIF.US,D,20180723,000000,5.15,5.25,5.15,5.25,447,0
+SIF.US,D,20180724,000000,5.45,5.45,5.45,5.45,505,0
+SIF.US,D,20180726,000000,5.45,5.45,5.4,5.45,2947,0
+SIF.US,D,20180727,000000,5.1858,5.1858,5.1858,5.1858,1899,0
+SIF.US,D,20180731,000000,5.2,5.205,5.15,5.15,1810,0
+SIF.US,D,20180801,000000,5.45,5.45,5.4,5.45,1768,0
+SIF.US,D,20180802,000000,5.545,5.545,5.35,5.52,1040,0
+SIF.US,D,20180806,000000,5.5145,5.5145,5.45,5.45,675,0
+SIF.US,D,20180807,000000,5.55,5.55,5.15,5.15,8800,0
+SIF.US,D,20180808,000000,5.05,5.05,5,5.005,2027,0
+SIF.US,D,20180809,000000,5.2248,5.2248,5.05,5.1462,1662,0
+SIF.US,D,20180810,000000,5.05,5.1,5.005,5.005,1008,0
+SIF.US,D,20180813,000000,5.05,5.25,5,5.25,1307,0
+SIF.US,D,20180814,000000,5.05,5.225,5.05,5.225,1826,0
+SIF.US,D,20180817,000000,5.2,5.2,5.2,5.2,309,0
+SIF.US,D,20180820,000000,5,5,5,5,369,0
+SIF.US,D,20180821,000000,5,5.2,5,5,1090,0
+SIF.US,D,20180822,000000,5,5,4.8,5,2602,0
+SIF.US,D,20180823,000000,5.25,5.25,5.25,5.25,141,0
+SIF.US,D,20180824,000000,5.2,5.24,5.2,5.2,4084,0
+SIF.US,D,20180827,000000,5.25,5.25,5.15,5.15,417,0
+SIF.US,D,20180828,000000,5.2,5.2,5.2,5.2,300,0
+SIF.US,D,20180829,000000,5.2,5.2,5.15,5.15,1272,0
+SIF.US,D,20180830,000000,5.075,5.1,5.075,5.1,774,0
+SIF.US,D,20180906,000000,5.2065,5.25,5.2065,5.25,608,0
+SIF.US,D,20180907,000000,5,5.45,4.95,4.9699,5786,0
+SIF.US,D,20180910,000000,5.15,5.15,5.05,5.05,435,0
+SIF.US,D,20180911,000000,5.1,5.1,5,5,728,0
+SIF.US,D,20180913,000000,5,5.25,5,5.25,490,0
+SIF.US,D,20180914,000000,5.25,5.25,5.05,5.05,591,0
+SIF.US,D,20180917,000000,4.8,5.1995,4.8,5.1,3390,0
+SIF.US,D,20180918,000000,5.1267,5.4,5.1267,5.4,1368,0
+SIF.US,D,20180919,000000,5.75,5.7519,5.5,5.5,1715,0
+SIF.US,D,20180920,000000,5.3,5.3206,5.3,5.3206,678,0
+SIF.US,D,20180921,000000,5.3,5.65,5.3,5.65,3208,0
+SIF.US,D,20180924,000000,5.7996,5.7996,5.7996,5.7996,290,0
+SIF.US,D,20180925,000000,5.455,5.455,5.15,5.15,450,0
+SIF.US,D,20180926,000000,5.2,5.45,5.2,5.45,1477,0
+SIF.US,D,20180927,000000,5.25,5.25,5,5,6238,0
+SIF.US,D,20180928,000000,5.05,5.05,5.05,5.05,1235,0
+SIF.US,D,20181001,000000,5.1731,5.1731,5.1386,5.1386,1172,0
+SIF.US,D,20181003,000000,5.233,5.35,5.233,5.35,234,0
+SIF.US,D,20181004,000000,5.15,5.45,5.1473,5.44,2811,0
+SIF.US,D,20181005,000000,5.46,5.46,5.16,5.314,2835,0
+SIF.US,D,20181009,000000,5.35,5.36,5.25,5.25,644,0
+SIF.US,D,20181010,000000,5.01,5.0443,4.85,5.01,2507,0
+SIF.US,D,20181011,000000,5.27,5.3,5.254,5.254,2881,0
+SIF.US,D,20181015,000000,5.1089,5.115,4.95,5.01,3297,0
+SIF.US,D,20181018,000000,4.9281,4.9699,4.86,4.9699,2785,0
+SIF.US,D,20181019,000000,4.8501,5.02,4.8501,4.89,12376,0
+SIF.US,D,20181022,000000,4.81,5,4.79,4.79,8626,0
+SIF.US,D,20181023,000000,4.83,5.1,4.75,4.75,4728,0
+SIF.US,D,20181024,000000,4.78,5.0056,4.69,5.0056,989,0
+SIF.US,D,20181026,000000,4.915,4.915,4.8656,4.87,718,0
+SIF.US,D,20181029,000000,4.99,4.9973,4.83,4.83,858,0
+SIF.US,D,20181030,000000,4.85,4.9148,4.85,4.9148,1409,0
+SIF.US,D,20181031,000000,4.9852,4.9852,4.9356,4.9356,2548,0
+SIF.US,D,20181101,000000,4.97,4.97,4.97,4.97,454,0
+SIF.US,D,20181106,000000,4.97,4.9701,4.76,4.76,730,0
+SIF.US,D,20181108,000000,4.78,4.78,4.78,4.78,612,0
+SIF.US,D,20181109,000000,4.7954,4.9,4.7954,4.9,240,0
+SIF.US,D,20181112,000000,4.8057,4.8905,4.8057,4.8905,2895,0
+SIF.US,D,20181113,000000,4.7001,4.7001,4.7001,4.7001,532,0
+SIF.US,D,20181114,000000,4.7027,4.7279,4.7027,4.7279,1248,0
+SIF.US,D,20181115,000000,4.7848,4.7848,4.7848,4.7848,246,0
+SIF.US,D,20181116,000000,4.7854,4.89,4.7854,4.89,675,0
+SIF.US,D,20181119,000000,4.69,4.9,4.68,4.9,2892,0
+SIF.US,D,20181121,000000,4.66,4.8999,4.65,4.8999,2489,0
+SIF.US,D,20181127,000000,4.75,4.9,4.6501,4.89,6772,0
+SIF.US,D,20181128,000000,4.795,4.9,4.65,4.65,2998,0
+SIF.US,D,20181130,000000,4.9,4.9,4.74,4.74,531,0
+SIF.US,D,20181203,000000,4.57,4.57,4.51,4.51,6154,0
+SIF.US,D,20181204,000000,4.51,4.5101,4.455,4.455,4635,0
+SIF.US,D,20181206,000000,4.46,4.4883,4.4,4.4,1266,0
+SIF.US,D,20181207,000000,4.5285,4.5285,4.3,4.31,3292,0
+SIF.US,D,20181210,000000,4.2901,4.2901,4.01,4.01,2646,0
+SIF.US,D,20181211,000000,3.76,3.8821,3.76,3.78,927,0
+SIF.US,D,20181212,000000,3.63,3.8,3.5527,3.65,11754,0
+SIF.US,D,20181213,000000,3.7,4.08,3.7,4.08,9495,0
+SIF.US,D,20181214,000000,3.9807,4,3.55,3.55,6039,0
+SIF.US,D,20181217,000000,3.66,3.713,3.385,3.4,23613,0
+SIF.US,D,20181218,000000,3.52,3.7317,3.4,3.6098,157106,0
+SIF.US,D,20181219,000000,3.62,3.75,3.52,3.75,6292,0
+SIF.US,D,20181220,000000,3.69,3.71,3.55,3.71,5052,0
+SIF.US,D,20181221,000000,3.68,3.68,3.6,3.68,6825,0
+SIF.US,D,20181224,000000,3.7,3.7,3.37,3.37,3492,0
+SIF.US,D,20181226,000000,3.5337,3.5337,3.45,3.45,563,0
+SIF.US,D,20181227,000000,3.15,3.45,3.05,3.05,3743,0
+SIF.US,D,20181228,000000,3.25,3.25,3.212,3.212,36897,0
+SIF.US,D,20181231,000000,3.5,3.6785,3.32,3.45,14375,0
+SIF.US,D,20190102,000000,3.74,3.74,3.501,3.69,3672,0
+SIF.US,D,20190103,000000,3.6,3.6,3.53,3.53,2084,0
+SIF.US,D,20190104,000000,3.55,3.55,3.37,3.38,9983,0
+SIF.US,D,20190107,000000,3.4,3.4,3.4,3.4,152,0
+SIF.US,D,20190108,000000,3.5701,3.5701,3.5701,3.5701,308,0
+SIF.US,D,20190109,000000,3.72,3.72,3.72,3.72,494,0
+SIF.US,D,20190110,000000,3.72,3.72,3.72,3.72,73,0
+SIF.US,D,20190111,000000,3.76,3.76,3.76,3.76,147,0
+SIF.US,D,20190114,000000,3.8,3.809,3.61,3.61,3274,0
+SIF.US,D,20190115,000000,3.61,3.61,3.61,3.61,124,0
+SIF.US,D,20190116,000000,3.5,3.5,3.49,3.5,1493,0
+SIF.US,D,20190117,000000,3.3366,3.4,3.33,3.33,1073,0
+SIF.US,D,20190118,000000,3.26,3.4541,3.225,3.36,10044,0
+SIF.US,D,20190122,000000,3.23,3.3835,3.21,3.21,2398,0
+SIF.US,D,20190123,000000,3.12,3.2,3.1,3.17,2576,0
+SIF.US,D,20190124,000000,3.24,3.24,3.23,3.23,1118,0
+SIF.US,D,20190125,000000,3.23,3.23,3.23,3.23,17,0
+SIF.US,D,20190130,000000,3.18,3.1987,3.11,3.15,4472,0
+SIF.US,D,20190131,000000,3.15,3.15,3.15,3.15,6,0
+SIF.US,D,20190201,000000,3.2427,3.2427,3.2427,3.2427,141,0
+SIF.US,D,20190204,000000,3.25,3.32,3.25,3.32,992,0
+SIF.US,D,20190205,000000,3.45,3.45,3.34,3.34,224,0
+SIF.US,D,20190206,000000,3.3668,3.37,3.3668,3.37,1578,0
+SIF.US,D,20190207,000000,3.3701,3.3701,3.3701,3.3701,184,0
+SIF.US,D,20190208,000000,3.4016,3.455,3.4,3.45,4389,0
+SIF.US,D,20190211,000000,3.45,3.5309,3.45,3.45,393,0
+SIF.US,D,20190212,000000,3.5396,3.5396,3.5396,3.5396,166,0
+SIF.US,D,20190213,000000,3.53,3.53,3.53,3.53,503,0
+SIF.US,D,20190214,000000,3.42,3.42,3.42,3.42,350,0
+SIF.US,D,20190215,000000,3.49,3.55,3.49,3.5,1569,0
+SIF.US,D,20190219,000000,3.52,3.52,3.5065,3.5065,1075,0
+SIF.US,D,20190220,000000,3.5,3.5,2.69,2.78,123879,0
+SIF.US,D,20190221,000000,2.78,2.8001,2.75,2.7506,6788,0
+SIF.US,D,20190222,000000,2.8,2.8499,2.76,2.8499,15151,0
+SIF.US,D,20190225,000000,2.9,2.9467,2.9,2.94,3349,0
+SIF.US,D,20190226,000000,3,3.1218,3,3.1008,5847,0
+SIF.US,D,20190227,000000,3.12,3.12,3,3.05,6078,0
+SIF.US,D,20190228,000000,3.02,3.02,3.02,3.02,353,0
+SIF.US,D,20190301,000000,3.1,3.17,3.1,3.1445,1352,0
+SIF.US,D,20190304,000000,3.15,3.15,3.15,3.15,304,0
+SIF.US,D,20190305,000000,3.15,3.15,2.8743,3,7727,0
+SIF.US,D,20190306,000000,2.9492,2.95,2.9492,2.95,418,0
+SIF.US,D,20190307,000000,3.14,3.14,2.85,2.85,679,0
+SIF.US,D,20190308,000000,2.93,3.0857,2.93,3.0857,953,0
+SIF.US,D,20190311,000000,2.91,3.32,2.91,3.11,9558,0
+SIF.US,D,20190312,000000,3.22,3.22,3.22,3.22,247,0
+SIF.US,D,20190313,000000,3.29,3.29,3.02,3.02,1099,0
+SIF.US,D,20190314,000000,3.01,3.02,3.01,3.02,1251,0
+SIF.US,D,20190315,000000,3.01,3.01,3.01,3.01,966,0
+SIF.US,D,20190318,000000,3.01,3.0251,3.01,3.02,905,0
+SIF.US,D,20190319,000000,3.02,3.03,2.78,2.78,3665,0
+SIF.US,D,20190320,000000,2.87,2.9256,2.82,2.89,12023,0
+SIF.US,D,20190321,000000,2.87,2.87,2.87,2.87,332,0
+SIF.US,D,20190322,000000,2.8862,2.8862,2.8862,2.8862,434,0
+SIF.US,D,20190326,000000,2.8,2.895,2.79,2.79,5433,0
+SIF.US,D,20190327,000000,2.8,3.0456,2.7984,2.8,4416,0
+SIF.US,D,20190328,000000,2.8,2.8,2.72,2.74,10929,0
+SIF.US,D,20190329,000000,2.74,2.8665,2.7,2.76,12363,0
+SIF.US,D,20190402,000000,2.87,2.87,2.86,2.86,560,0
+SIF.US,D,20190403,000000,2.86,2.86,2.86,2.86,63,0
+SIF.US,D,20190404,000000,2.86,2.86,2.86,2.86,355,0
+SIF.US,D,20190405,000000,2.85,2.85,2.72,2.72,340,0
+SIF.US,D,20190408,000000,2.88,2.88,2.86,2.86,269,0
+SIF.US,D,20190409,000000,2.86,2.86,2.86,2.86,43,0
+SIF.US,D,20190410,000000,2.7663,2.85,2.7663,2.8342,3151,0
+SIF.US,D,20190411,000000,2.8342,2.8342,2.8342,2.8342,2,0
+SIF.US,D,20190412,000000,2.7515,2.7627,2.7515,2.7627,918,0
+SIF.US,D,20190415,000000,2.8761,2.88,2.8761,2.88,527,0
+SIF.US,D,20190416,000000,2.88,2.88,2.88,2.88,229,0
+SIF.US,D,20190417,000000,2.88,2.88,2.88,2.88,81,0
+SIF.US,D,20190423,000000,2.7537,2.7537,2.7537,2.7537,344,0
+SIF.US,D,20190424,000000,2.7537,2.7537,2.7537,2.7537,41,0
+SIF.US,D,20190429,000000,2.85,2.85,2.85,2.85,221,0
+SIF.US,D,20190430,000000,2.92,2.92,2.92,2.92,869,0
+SIF.US,D,20190501,000000,2.8434,2.8434,2.8434,2.8434,284,0
+SIF.US,D,20190502,000000,2.7454,2.7454,2.7454,2.7454,356,0
+SIF.US,D,20190503,000000,2.7927,2.84,2.7857,2.84,1537,0
+SIF.US,D,20190506,000000,2.94,2.965,2.75,2.75,3274,0
+SIF.US,D,20190507,000000,2.75,2.75,2.75,2.75,203,0
+SIF.US,D,20190510,000000,2.8407,2.8407,2.8407,2.8407,161,0
+SIF.US,D,20190513,000000,2.882,2.9499,2.85,2.93,4030,0
+SIF.US,D,20190514,000000,2.9,3,2.86,3,6080,0
+SIF.US,D,20190515,000000,2.915,2.9499,2.915,2.9499,2136,0
+SIF.US,D,20190516,000000,2.9525,2.99,2.9525,2.99,1177,0
+SIF.US,D,20190517,000000,3.105,3.14,3.105,3.1244,822,0
+SIF.US,D,20190521,000000,3.0436,3.0436,3.0436,3.0436,229,0
+SIF.US,D,20190522,000000,3.01,3.0327,2.99,2.99,2518,0
+SIF.US,D,20190523,000000,2.99,2.99,2.99,2.99,12,0
+SIF.US,D,20190524,000000,3.04,3.04,2.9355,2.9355,605,0
+SIF.US,D,20190528,000000,2.94,2.95,2.811,2.9043,7235,0
+SIF.US,D,20190529,000000,2.9043,2.9043,2.9043,2.9043,50,0
+SIF.US,D,20190530,000000,2.9,2.9,2.9,2.9,441,0
+SIF.US,D,20190531,000000,2.8999,3.06,2.8999,2.91,6519,0
+SIF.US,D,20190604,000000,3.07,3.08,3.07,3.07,506,0
+SIF.US,D,20190605,000000,3.07,3.07,3.07,3.07,348,0
+SIF.US,D,20190607,000000,3.04,3.04,2.99,2.99,586,0
+SIF.US,D,20190610,000000,2.99,3.1832,2.99,3.1832,3630,0
+SIF.US,D,20190611,000000,3,3,2.8241,2.86,1535,0
+SIF.US,D,20190612,000000,2.9957,2.9957,2.87,2.87,539,0
+SIF.US,D,20190613,000000,2.88,2.88,2.88,2.88,108,0
+SIF.US,D,20190614,000000,2.9538,3.0399,2.9538,3.0261,2748,0
+SIF.US,D,20190617,000000,2.85,2.9999,2.85,2.9999,1164,0
+SIF.US,D,20190618,000000,3.046,3.0465,2.95,3.0465,1287,0
+SIF.US,D,20190619,000000,2.8264,2.95,2.8264,2.95,878,0
+SIF.US,D,20190620,000000,2.83,2.8542,2.83,2.8542,2270,0
+SIF.US,D,20190621,000000,2.8542,2.8542,2.8542,2.8542,43,0
+SIF.US,D,20190624,000000,3,3,3,3,257,0
+SIF.US,D,20190625,000000,2.99,2.99,2.99,2.99,653,0
+SIF.US,D,20190626,000000,2.87,2.9,2.87,2.9,292,0
+SIF.US,D,20190627,000000,2.85,2.86,2.84,2.84,728,0
+SIF.US,D,20190628,000000,2.85,2.99,2.85,2.89,4908,0
+SIF.US,D,20190705,000000,3.0088,3.0799,3.0088,3.0206,676,0
+SIF.US,D,20190708,000000,2.8445,2.9296,2.8445,2.881,447,0
+SIF.US,D,20190709,000000,2.8954,2.9,2.8954,2.9,1381,0
+SIF.US,D,20190710,000000,2.9,2.9,2.9,2.9,85,0
+SIF.US,D,20190711,000000,3.09,3.09,2.8,2.9,10991,0
+SIF.US,D,20190712,000000,2.78,2.8799,2.76,2.77,3602,0
+SIF.US,D,20190715,000000,2.779,2.8,2.76,2.8,1838,0
+SIF.US,D,20190716,000000,2.7951,2.8,2.75,2.75,9112,0
+SIF.US,D,20190717,000000,2.76,2.7973,2.73,2.75,3764,0
+SIF.US,D,20190718,000000,2.8176,2.8176,2.8176,2.8176,357,0
+SIF.US,D,20190719,000000,2.88,2.88,2.88,2.88,332,0
+SIF.US,D,20190722,000000,2.9161,2.9161,2.91,2.91,436,0
+SIF.US,D,20190723,000000,2.91,2.91,2.91,2.91,11,0
+SIF.US,D,20190724,000000,2.91,2.91,2.91,2.91,101,0
+SIF.US,D,20190725,000000,2.8824,2.8824,2.7382,2.8473,1764,0
+SIF.US,D,20190726,000000,2.8473,2.8473,2.8473,2.8473,104,0
+SIF.US,D,20190729,000000,2.8015,2.85,2.75,2.75,3212,0
+SIF.US,D,20190730,000000,2.7601,2.87,2.76,2.87,2534,0
+SIF.US,D,20190731,000000,2.78,2.78,2.78,2.78,319,0
+SIF.US,D,20190801,000000,2.85,2.85,2.85,2.85,483,0
+SIF.US,D,20190802,000000,2.83,2.83,2.83,2.83,268,0
+SIF.US,D,20190805,000000,2.86,2.8658,2.83,2.83,2076,0
+SIF.US,D,20190806,000000,2.95,2.95,2.95,2.95,156,0
+SIF.US,D,20190807,000000,2.93,2.93,2.9,2.9,227,0
+SIF.US,D,20190808,000000,2.94,2.95,2.84,2.84,748,0
+SIF.US,D,20190812,000000,2.86,2.86,2.86,2.86,125,0
+SIF.US,D,20190813,000000,2.73,2.93,2.73,2.9069,3442,0
+SIF.US,D,20190816,000000,2.93,2.93,2.93,2.93,209,0
+SIF.US,D,20190819,000000,2.7973,2.8,2.7255,2.8,6821,0
+SIF.US,D,20190820,000000,2.8,2.8,2.8,2.8,421,0
+SIF.US,D,20190821,000000,2.8981,2.9,2.8483,2.8483,6632,0
+SIF.US,D,20190822,000000,2.9314,2.9399,2.8907,2.8907,4704,0
+SIF.US,D,20190823,000000,2.7445,2.81,2.7445,2.81,2608,0
+SIF.US,D,20190826,000000,2.7207,2.7207,2.7207,2.7207,181,0
+SIF.US,D,20190828,000000,2.792,2.792,2.792,2.792,437,0
+SIF.US,D,20190829,000000,2.88,2.88,2.78,2.88,941,0
+SIF.US,D,20190903,000000,2.93,2.93,2.91,2.91,351,0
+SIF.US,D,20190904,000000,2.71,2.7862,2.71,2.71,3045,0
+SIF.US,D,20190906,000000,2.89,2.89,2.7625,2.88,651,0
+SIF.US,D,20190913,000000,2.85,2.855,2.73,2.73,1756,0
+SIF.US,D,20190916,000000,2.7821,2.9,2.7821,2.88,2808,0
+SIF.US,D,20190917,000000,2.9,2.9,2.81,2.81,3048,0
+SIF.US,D,20190918,000000,2.95,2.95,2.94,2.95,810,0
+SIF.US,D,20190919,000000,2.83,2.94,2.83,2.94,1019,0
+SIF.US,D,20190920,000000,2.8631,2.895,2.73,2.73,5007,0
+SIF.US,D,20190923,000000,2.79,2.79,2.79,2.79,1614,0
+SIF.US,D,20190924,000000,2.71,2.71,2.71,2.71,1866,0
+SIF.US,D,20190925,000000,2.73,2.73,2.73,2.73,238,0
+SIF.US,D,20190926,000000,2.7237,2.744,2.68,2.68,6738,0
+SIF.US,D,20190927,000000,2.84,2.84,2.61,2.7,22621,0
+SIF.US,D,20190930,000000,2.5929,2.72,2.57,2.71,6975,0
+SIF.US,D,20191001,000000,2.54,2.69,2.53,2.53,4342,0
+SIF.US,D,20191002,000000,2.64,2.64,2.53,2.53,9753,0
+SIF.US,D,20191003,000000,2.605,2.7,2.545,2.6073,3684,0
+SIF.US,D,20191004,000000,2.7399,2.7399,2.6,2.72,1997,0
+SIF.US,D,20191007,000000,2.6311,2.81,2.57,2.7,3601,0
+SIF.US,D,20191008,000000,2.6123,2.6123,2.6123,2.6123,617,0
+SIF.US,D,20191009,000000,2.61,2.6252,2.5,2.54,19315,0
+SIF.US,D,20191010,000000,2.69,2.69,2.69,2.69,424,0
+SIF.US,D,20191011,000000,2.84,2.84,2.84,2.84,110,0
+SIF.US,D,20191015,000000,2.86,2.86,2.86,2.86,112,0
+SIF.US,D,20191017,000000,2.7,2.71,2.51,2.5501,16318,0
+SIF.US,D,20191018,000000,2.5,2.6,2.5,2.6,1071,0
+SIF.US,D,20191021,000000,2.5,2.6699,2.5,2.6699,948,0
+SIF.US,D,20191023,000000,2.49,2.82,2.49,2.5123,1849,0
+SIF.US,D,20191029,000000,2.51,2.51,2.51,2.51,133,0
+SIF.US,D,20191031,000000,2.55,2.55,2.55,2.55,379,0
+SIF.US,D,20191101,000000,2.5027,2.5027,2.5027,2.5027,249,0
+SIF.US,D,20191104,000000,2.5322,2.5322,2.5322,2.5322,104,0
+SIF.US,D,20191107,000000,2.43,2.43,2.43,2.43,482,0
+SIF.US,D,20191108,000000,2.431,2.52,2.43,2.52,4983,0
+SIF.US,D,20191112,000000,2.472,2.472,2.3884,2.3982,4768,0
+SIF.US,D,20191113,000000,2.4,2.4,2.39,2.39,1064,0
+SIF.US,D,20191115,000000,2.4236,2.471,2.39,2.39,2951,0
+SIF.US,D,20191118,000000,2.31,2.31,2.31,2.31,399,0
+SIF.US,D,20191119,000000,2.4052,2.46,2.305,2.44,11034,0
+SIF.US,D,20191120,000000,2.4532,2.48,2.39,2.39,3022,0
+SIF.US,D,20191121,000000,2.5,2.52,2.5,2.5101,1720,0
+SIF.US,D,20191122,000000,2.45,2.45,2.43,2.44,1856,0
+SIF.US,D,20191125,000000,2.4969,2.4969,2.4969,2.4969,503,0
+SIF.US,D,20191126,000000,2.49,2.49,2.49,2.49,136,0
+SIF.US,D,20191127,000000,2.41,2.45,2.41,2.45,1057,0
+SIF.US,D,20191129,000000,2.62,2.62,2.6,2.6,700,0
+SIF.US,D,20191202,000000,2.54,2.54,2.54,2.54,323,0
+SIF.US,D,20191203,000000,2.5936,2.7,2.5936,2.64,4589,0
+SIF.US,D,20191204,000000,2.46,2.79,2.45,2.62,3342,0
+SIF.US,D,20191205,000000,2.721,2.8,2.7,2.8,2860,0
+SIF.US,D,20191206,000000,2.87,2.9599,2.87,2.9,6933,0
+SIF.US,D,20191209,000000,2.9,2.9495,2.9,2.9,13393,0
+SIF.US,D,20191210,000000,2.84,2.96,2.84,2.96,1117,0
+SIF.US,D,20191211,000000,2.96,2.96,2.9,2.9,3581,0
+SIF.US,D,20191212,000000,2.71,2.91,2.63,2.63,2211,0
+SIF.US,D,20191213,000000,2.7,2.7,2.7,2.7,574,0
+SIF.US,D,20191216,000000,3.19,4.2,3.08,3.39,1095847,0
+SIF.US,D,20191217,000000,3.41,3.4773,3.27,3.46,55909,0
+SIF.US,D,20191218,000000,3.48,3.53,3.2103,3.53,26897,0
+SIF.US,D,20191219,000000,3.61,3.7595,3.41,3.57,33718,0
+SIF.US,D,20191220,000000,3.47,3.85,3.47,3.85,44389,0
+SIF.US,D,20191223,000000,3.95,3.95,3.77,3.7898,11838,0
+SIF.US,D,20191224,000000,3.56,3.7195,3.55,3.7195,1616,0
+SIF.US,D,20191226,000000,3.46,3.8722,3.46,3.765,23271,0
+SIF.US,D,20191227,000000,3.81,3.98,3.81,3.98,1580,0
+SIF.US,D,20191230,000000,4,4,3.904,3.98,2602,0
+SIF.US,D,20191231,000000,3.98,4,3.91,3.95,4388,0
+SIF.US,D,20200102,000000,4.1373,4.44,4.0809,4.4,17590,0
+SIF.US,D,20200103,000000,4.1699,4.27,3.89,4.14,5575,0
+SIF.US,D,20200106,000000,4.41,4.77,4.4,4.42,43911,0
+SIF.US,D,20200107,000000,4.55,4.5899,4.26,4.57,23113,0
+SIF.US,D,20200108,000000,4.7,4.76,4.49,4.6895,14753,0
+SIF.US,D,20200109,000000,4.731,4.78,4.51,4.65,5261,0
+SIF.US,D,20200110,000000,4.7004,4.7004,4.2726,4.4118,21397,0
+SIF.US,D,20200113,000000,4.462,4.53,4.428,4.478,4552,0
+SIF.US,D,20200114,000000,4.3,4.38,4.25,4.38,15680,0
+SIF.US,D,20200115,000000,4.38,4.43,4.37,4.37,1538,0
+SIF.US,D,20200116,000000,4.3991,4.3991,4.3991,4.3991,316,0
+SIF.US,D,20200117,000000,4.85,4.85,4.52,4.7351,7125,0
+SIF.US,D,20200121,000000,4.7,4.88,4.5,4.88,10307,0
+SIF.US,D,20200122,000000,4.88,4.88,4.66,4.66,3153,0
+SIF.US,D,20200123,000000,4.62,4.62,4.4,4.4,4656,0
+SIF.US,D,20200124,000000,4.75,4.75,4.3275,4.4,3368,0
+SIF.US,D,20200127,000000,4.3145,4.3145,4.25,4.26,5613,0
+SIF.US,D,20200128,000000,4.325,4.4,4.2875,4.33,3540,0
+SIF.US,D,20200129,000000,4.39,4.46,4.27,4.459,4792,0
+SIF.US,D,20200130,000000,4.26,4.43,4.25,4.3877,6736,0
+SIF.US,D,20200131,000000,4.2722,4.49,4.25,4.49,11547,0
+SIF.US,D,20200203,000000,4.3684,4.6888,4.3482,4.5,7806,0
+SIF.US,D,20200204,000000,4.5809,4.5809,4.5,4.5,2596,0
+SIF.US,D,20200205,000000,4.3725,4.56,4.3725,4.5,8826,0
+SIF.US,D,20200207,000000,4.794,4.795,4.6502,4.75,3777,0
+SIF.US,D,20200210,000000,4.57,4.87,4.57,4.87,7538,0
+SIF.US,D,20200211,000000,5.1856,5.1856,4.91,4.93,1858,0
+SIF.US,D,20200212,000000,5.239,5.26,5.13,5.2564,1907,0
+SIF.US,D,20200213,000000,5.62,5.62,5.07,5.07,3569,0
+SIF.US,D,20200214,000000,5.091,5.25,4.65,4.795,4781,0
+SIF.US,D,20200218,000000,4.92,4.9505,4.8,4.808,8726,0
+SIF.US,D,20200219,000000,4.495,4.55,4.3001,4.51,10263,0
+SIF.US,D,20200220,000000,4.46,4.7184,4.46,4.6,1122,0
+SIF.US,D,20200221,000000,4.68,4.69,4.61,4.61,2955,0
+SIF.US,D,20200224,000000,4.52,4.535,4.45,4.45,1868,0
+SIF.US,D,20200225,000000,4.56,4.56,4.56,4.56,553,0
+SIF.US,D,20200226,000000,4.5326,4.5326,4.51,4.51,1465,0
+SIF.US,D,20200227,000000,4.4557,4.4589,4.1,4.236,16854,0
+SIF.US,D,20200228,000000,4.31,4.31,4.31,4.31,216,0
+SIF.US,D,20200303,000000,4.05,4.05,4,4.05,6194,0
+SIF.US,D,20200304,000000,4,4.063,4,4.0534,2084,0
+SIF.US,D,20200305,000000,4.0001,4.05,4,4.05,1379,0
+SIF.US,D,20200306,000000,4,4.16,3.91,3.91,8776,0
+SIF.US,D,20200309,000000,3.76,3.76,3.4484,3.4484,1150,0
+SIF.US,D,20200310,000000,3.53,3.53,3.35,3.41,4356,0
+SIF.US,D,20200311,000000,3.41,3.41,3.41,3.41,212,0
+SIF.US,D,20200312,000000,3.2776,3.3172,3.15,3.3076,6949,0
+SIF.US,D,20200313,000000,3.2503,3.28,3.01,3.03,7638,0
+SIF.US,D,20200316,000000,2.68,2.68,2.57,2.57,1612,0
+SIF.US,D,20200317,000000,2.49,2.49,2.1773,2.1785,7461,0
+SIF.US,D,20200318,000000,2.1273,2.1299,1.89,2.1,9354,0
+SIF.US,D,20200319,000000,2.1815,2.1815,2.1815,2.1815,1113,0
+SIF.US,D,20200320,000000,2.14,2.14,2.0215,2.0215,4492,0
+SIF.US,D,20200323,000000,2.0404,2.0404,1.97,2,1489,0
+SIF.US,D,20200324,000000,2.0802,2.21,2,2.21,6508,0
+SIF.US,D,20200325,000000,2.2,2.2,2.2,2.2,2213,0
+SIF.US,D,20200326,000000,2.0106,2.2938,1.96,2.2288,32726,0
+SIF.US,D,20200327,000000,2.15,2.265,2.15,2.25,1509,0
+SIF.US,D,20200330,000000,2.246,2.25,2.246,2.25,706,0
+SIF.US,D,20200401,000000,2.23,2.23,2.23,2.23,292,0
+SIF.US,D,20200402,000000,2.01,2.09,1.9704,1.98,3795,0
+SIF.US,D,20200403,000000,2.046,2.046,2.046,2.046,305,0
+SIF.US,D,20200406,000000,2.07,2.07,2.07,2.07,490,0
+SIF.US,D,20200407,000000,2.2,2.33,2.2,2.32,948,0
+SIF.US,D,20200408,000000,2.44,2.47,2.25,2.47,6676,0
+SIF.US,D,20200409,000000,2.4,2.4,2.35,2.35,270,0
+SIF.US,D,20200413,000000,2.49,2.49,2.46,2.47,1445,0
+SIF.US,D,20200414,000000,2.63,2.67,2.63,2.65,1375,0
+SIF.US,D,20200415,000000,2.59,2.59,2.41,2.415,1576,0
+SIF.US,D,20200416,000000,2.39,2.39,2.39,2.39,232,0
+SIF.US,D,20200417,000000,2.26,2.5,2.25,2.25,1610,0
+SIF.US,D,20200422,000000,2.25,2.25,2.25,2.25,260,0
+SIF.US,D,20200423,000000,2.13,2.36,2.13,2.36,1180,0
+SIF.US,D,20200424,000000,2.23,2.27,2.12,2.27,3664,0
+SIF.US,D,20200428,000000,2.27,2.27,2.27,2.27,397,0
+SIF.US,D,20200429,000000,2.24,2.558,2.24,2.33,10299,0
+SIF.US,D,20200430,000000,2.4387,2.4387,2.4387,2.4387,4027,0
+SIF.US,D,20200501,000000,2.4,2.4,2.4,2.4,175,0
+SIF.US,D,20200504,000000,2.4,2.4,2.4,2.4,216,0
+SIF.US,D,20200506,000000,2.53,2.53,2.53,2.53,204,0
+SIF.US,D,20200511,000000,2.36,2.54,1.89,2.2,238400,0
+SIF.US,D,20200512,000000,2.28,2.29,2.2025,2.2025,29387,0
+SIF.US,D,20200513,000000,3.54,5.5,3.54,4.14,17573373,0
+SIF.US,D,20200514,000000,3.55,4.5,3.51,4.5,520466,0
+SIF.US,D,20200515,000000,3.92,4.455,3.9,4.4,127988,0
+SIF.US,D,20200518,000000,4.61,4.67,4,4.1,82715,0
+SIF.US,D,20200519,000000,4.08,4.11,4,4.065,21366,0
+SIF.US,D,20200520,000000,4.05,4.58,4.05,4.4,36847,0
+SIF.US,D,20200521,000000,4.36,4.475,4.21,4.21,10778,0
+SIF.US,D,20200522,000000,4.18,4.345,4.04,4.04,11203,0
+SIF.US,D,20200526,000000,4.02,4.28,4.02,4.15,7844,0
+SIF.US,D,20200527,000000,4.15,4.22,3.97,3.97,16836,0
+SIF.US,D,20200528,000000,3.93,4.08,3.82,3.82,7391,0
+SIF.US,D,20200529,000000,3.82,3.82,3.3502,3.6,35949,0
+SIF.US,D,20200601,000000,3.8,3.8,3.56,3.71,3101,0
+SIF.US,D,20200602,000000,3.6575,3.87,3.62,3.65,8836,0
+SIF.US,D,20200603,000000,3.61,3.8,3.6,3.79,8791,0
+SIF.US,D,20200604,000000,3.85,4.47,3.75,4.19,27987,0
+SIF.US,D,20200605,000000,4.49,4.49,4,4.05,13700,0
+SIF.US,D,20200608,000000,4.02,4.085,4.02,4.05,2495,0
+SIF.US,D,20200609,000000,4.04,4.25,4.01,4.15,17872,0
+SIF.US,D,20200610,000000,4.1101,4.26,4.11,4.185,7153,0
+SIF.US,D,20200611,000000,4.41,4.41,4.01,4.25,37422,0
+SIF.US,D,20200612,000000,4.25,4.32,4.22,4.25,7766,0
+SIF.US,D,20200615,000000,4.26,4.29,4.16,4.17,34936,0
+SIF.US,D,20200616,000000,4.45,4.54,4.2,4.2,29981,0
+SIF.US,D,20200617,000000,4.46,4.46,4.23,4.28,22497,0
+SIF.US,D,20200618,000000,4.2101,4.4176,4.2101,4.25,2911,0
+SIF.US,D,20200619,000000,4.2,4.36,4.1,4.1,3427,0
+SIF.US,D,20200622,000000,4.2,4.51,4.05,4.11,24336,0
+SIF.US,D,20200623,000000,4.13,4.34,4.05,4.15,64358,0
+SIF.US,D,20200624,000000,4.16,4.2788,4,4.07,15230,0
+SIF.US,D,20200625,000000,4.04,4.19,3.83,3.91,28368,0
+SIF.US,D,20200626,000000,4.08,4.08,3.94,4.0368,825,0
+SIF.US,D,20200629,000000,4.28,4.3,3.95,3.95,4446,0
+SIF.US,D,20200630,000000,4.02,4.1002,4,4,4448,0
+SIF.US,D,20200701,000000,4.115,4.115,4,4,3866,0
+SIF.US,D,20200702,000000,4,4.18,4,4,6868,0
+SIF.US,D,20200706,000000,4.05,4.05,4.05,4.05,272,0
+SIF.US,D,20200707,000000,4,4.0255,4,4,2228,0
+SIF.US,D,20200708,000000,4.05,4.12,3.91,4,8330,0
+SIF.US,D,20200709,000000,4.0001,4.04,3.6,3.76,23249,0
+SIF.US,D,20200710,000000,3.765,3.85,3.765,3.845,8376,0
+SIF.US,D,20200713,000000,3.42,3.995,3.42,3.9,16475,0
+SIF.US,D,20200714,000000,3.86,3.956,3.86,3.956,1229,0
+SIF.US,D,20200715,000000,3.95,3.9616,3.85,3.9,9643,0
+SIF.US,D,20200716,000000,3.925,3.95,3.89,3.95,531,0
+SIF.US,D,20200717,000000,3.76,3.8501,3.61,3.8501,22524,0
+SIF.US,D,20200720,000000,3.7066,3.75,3.68,3.715,3061,0
+SIF.US,D,20200721,000000,3.835,3.8646,3.7501,3.85,1783,0
+SIF.US,D,20200722,000000,3.8208,3.9001,3.8,3.9,1881,0
+SIF.US,D,20200723,000000,3.81,3.81,3.74,3.74,591,0
+SIF.US,D,20200724,000000,3.65,3.7299,3.65,3.7,4216,0
+SIF.US,D,20200727,000000,3.7,3.7376,3.7,3.7376,433,0
+SIF.US,D,20200728,000000,3.68,3.68,3.68,3.68,203,0
+SIF.US,D,20200729,000000,3.89,3.89,3.76,3.76,663,0
+SIF.US,D,20200730,000000,3.601,3.75,3.601,3.75,4497,0
+SIF.US,D,20200731,000000,3.8292,3.845,3.8,3.81,2295,0
+SIF.US,D,20200803,000000,3.7712,3.7712,3.54,3.73,7779,0
+SIF.US,D,20200804,000000,3.6722,3.71,3.655,3.71,2228,0
+SIF.US,D,20200805,000000,3.8,3.8,3.7,3.73,671,0
+SIF.US,D,20200806,000000,3.7498,3.7783,3.7498,3.7783,26082,0
+SIF.US,D,20200807,000000,4.18,4.572,3.92,4.295,116989,0
+SIF.US,D,20200810,000000,4.3,4.3,4.2,4.23,22158,0
+SIF.US,D,20200811,000000,4.2,4.24,4.06,4.0601,22281,0
+SIF.US,D,20200812,000000,4.17,4.17,4.0946,4.11,3466,0
+SIF.US,D,20200813,000000,4.115,4.14,4.08,4.08,10592,0
+SIF.US,D,20200814,000000,4.09,4.1,4.08,4.08,885,0
+SIF.US,D,20200817,000000,4.05,4.11,4.05,4.11,7059,0
+SIF.US,D,20200818,000000,4.19,4.19,4.085,4.11,2997,0
+SIF.US,D,20200819,000000,4.1,4.1,4,4.025,6945,0
+SIF.US,D,20200820,000000,4.03,4.03,4.02,4.02,472,0
+SIF.US,D,20200821,000000,3.98,4.015,3.96,3.96,6910,0
+SIF.US,D,20200825,000000,4,4.11,4,4.02,6800,0
+SIF.US,D,20200826,000000,4.02,4.02,4.02,4.02,585,0
+SIF.US,D,20200827,000000,4.035,4.035,3.98,3.98,478,0
+SIF.US,D,20200828,000000,4.035,4.05,4.035,4.05,493,0
+SIF.US,D,20200831,000000,3.96,4.085,3.96,3.99,1018,0
+SIF.US,D,20200902,000000,4,4.02,4,4.01,910,0
+SIF.US,D,20200903,000000,3.96,3.9701,3.94,3.94,2808,0
+SIF.US,D,20200904,000000,3.9202,4.015,3.92,4.015,1568,0
+SIF.US,D,20200908,000000,3.9489,3.99,3.91,3.95,4834,0
+SIF.US,D,20200909,000000,4.09,4.09,4.06,4.07,1346,0
+SIF.US,D,20200910,000000,4.1,4.14,4.085,4.11,2579,0
+SIF.US,D,20200911,000000,4.11,4.11,4.02,4.05,3796,0
+SIF.US,D,20200914,000000,4.2,4.2,4.01,4.03,1333,0
+SIF.US,D,20200915,000000,3.9657,4.07,3.9657,4.02,1618,0
+SIF.US,D,20200916,000000,4.015,4.06,4,4.05,2402,0
+SIF.US,D,20200917,000000,4.02,4.12,3.98,3.99,35484,0
+SIF.US,D,20200918,000000,3.97,4.115,3.79,3.79,9739,0
+SIF.US,D,20200921,000000,3.8,3.855,3.67,3.6899,20810,0
+SIF.US,D,20200922,000000,3.6201,3.6899,3.62,3.6899,8302,0
+SIF.US,D,20200923,000000,3.74,3.795,3.62,3.62,2395,0
+SIF.US,D,20200924,000000,3.8448,3.8448,3.5872,3.6827,3601,0
+SIF.US,D,20200928,000000,3.64,3.75,3.64,3.66,3224,0
+SIF.US,D,20200929,000000,3.64,3.64,3.64,3.64,1443,0
+SIF.US,D,20200930,000000,3.86,3.86,3.68,3.68,385,0
+SIF.US,D,20201001,000000,3.7001,3.87,3.5603,3.61,7394,0
+SIF.US,D,20201002,000000,3.55,3.61,3.55,3.61,864,0
+SIF.US,D,20201005,000000,3.705,3.705,3.56,3.56,1097,0
+SIF.US,D,20201006,000000,3.8,3.8697,3.55,3.57,3800,0
+SIF.US,D,20201007,000000,3.8,3.8,3.6,3.6,3912,0
+SIF.US,D,20201008,000000,3.7,3.7818,3.7,3.71,4861,0
+SIF.US,D,20201012,000000,3.8,3.8,3.78,3.78,535,0
+SIF.US,D,20201013,000000,3.7699,3.7699,3.76,3.76,532,0
+SIF.US,D,20201019,000000,3.55,3.719,3.55,3.69,14423,0
+SIF.US,D,20201020,000000,3.61,3.6822,3.6,3.6822,3607,0
+SIF.US,D,20201021,000000,3.66,3.79,3.65,3.66,3348,0
+SIF.US,D,20201022,000000,3.63,3.78,3.61,3.65,1867,0
+SIF.US,D,20201023,000000,3.795,3.88,3.68,3.78,9873,0
+SIF.US,D,20201026,000000,3.76,3.77,3.6501,3.75,3541,0
+SIF.US,D,20201027,000000,3.92,3.92,3.782,3.782,791,0
+SIF.US,D,20201028,000000,3.66,3.68,3.65,3.68,1395,0
+SIF.US,D,20201029,000000,3.66,3.679,3.53,3.6,9899,0
+SIF.US,D,20201030,000000,3.55,3.55,3.46,3.55,6378,0
+SIF.US,D,20201102,000000,3.63,3.63,3.5,3.5,7856,0
+SIF.US,D,20201103,000000,3.53,3.56,3.45,3.55,22814,0
+SIF.US,D,20201104,000000,3.5,3.6641,3.5,3.56,8413,0
+SIF.US,D,20201105,000000,3.77,3.82,3.61,3.8152,4506,0
+SIF.US,D,20201106,000000,3.6952,3.91,3.6952,3.91,372,0
+SIF.US,D,20201109,000000,3.6,3.7999,3.6,3.712,6707,0
+SIF.US,D,20201110,000000,3.45,3.69,3.45,3.67,20019,0
+SIF.US,D,20201111,000000,3.85,3.8759,3.7196,3.765,11967,0
+SIF.US,D,20201112,000000,3.51,3.75,3.51,3.71,3097,0
+SIF.US,D,20201113,000000,3.7298,3.7298,3.7298,3.7298,683,0
+SIF.US,D,20201116,000000,3.73,3.81,3.63,3.63,9064,0
+SIF.US,D,20201117,000000,3.7201,3.7599,3.72,3.72,3680,0
+SIF.US,D,20201118,000000,3.724,3.74,3.7,3.74,1342,0
+SIF.US,D,20201119,000000,3.7,3.7,3.6,3.6001,4101,0
+SIF.US,D,20201120,000000,3.79,3.79,3.56,3.71,9819,0
+SIF.US,D,20201123,000000,3.74,3.75,3.55,3.61,9551,0
+SIF.US,D,20201124,000000,3.63,3.87,3.62,3.75,43259,0
+SIF.US,D,20201125,000000,3.7756,3.98,3.7756,3.915,12086,0
+SIF.US,D,20201127,000000,3.98,3.98,3.91,3.9154,1392,0
+SIF.US,D,20201130,000000,3.7968,3.825,3.75,3.7999,19590,0
+SIF.US,D,20201201,000000,3.8055,3.986,3.8,3.89,9013,0
+SIF.US,D,20201202,000000,3.8,3.87,3.7844,3.815,1456,0
+SIF.US,D,20201203,000000,3.78,3.7999,3.7,3.7757,8123,0
+SIF.US,D,20201204,000000,3.79,3.8413,3.79,3.8413,2309,0
+SIF.US,D,20201207,000000,3.89,3.89,3.8115,3.8115,791,0
+SIF.US,D,20201208,000000,3.81,4.07,3.7838,3.8,13289,0
+SIF.US,D,20201209,000000,4.15,4.2,3.8,3.8,23266,0
+SIF.US,D,20201210,000000,3.935,4.0999,3.935,4.05,13395,0
+SIF.US,D,20201211,000000,4.15,4.15,4.02,4.02,2119,0
+SIF.US,D,20201214,000000,4.19,4.2,4.0082,4.0688,2482,0
+SIF.US,D,20201215,000000,4.1,4.4851,4.1,4.27,19640,0
+SIF.US,D,20201216,000000,4.47,4.47,4.19,4.21,4134,0
+SIF.US,D,20201217,000000,4.2,4.25,4.09,4.15,3226,0
+SIF.US,D,20201218,000000,4.1477,4.1477,3.96,3.96,9843,0
+SIF.US,D,20201221,000000,3.87,4.01,3.87,3.97,24102,0
+SIF.US,D,20201222,000000,4.02,4.02,3.99,4,5831,0
+SIF.US,D,20201223,000000,4.02,4.02,3.9,3.9,139328,0
+SIF.US,D,20201224,000000,5.94,6.94,4.94,5.3,23826835,0
+SIF.US,D,20201228,000000,5.3,6.45,5.02,6.2,1179715,0
+SIF.US,D,20201229,000000,5.5,6.7,5.5,6.7,410848,0
+SIF.US,D,20201230,000000,6.4,8.4514,6.2,8.25,615039,0
+SIF.US,D,20201231,000000,8.05,8.4,7.86,8.4,154800,0
+SIF.US,D,20210104,000000,8.4,9.25,8.4,8.72,166220,0
+SIF.US,D,20210105,000000,8.44,9.5,8.44,9.26,77380,0
+SIF.US,D,20210106,000000,9.78,10.1,9.31,10,107445,0
+SIF.US,D,20210107,000000,9.88,9.9193,8.42,8.59,176825,0
+SIF.US,D,20210108,000000,9.31,9.74,9.05,9.47,58460,0
+SIF.US,D,20210111,000000,9.44,10,9.3202,9.95,33841,0
+SIF.US,D,20210112,000000,10,11.5,9.82,11.16,114249,0
+SIF.US,D,20210113,000000,11.25,11.46,10.22,10.49,61869,0
+SIF.US,D,20210114,000000,11.5,11.85,10.68,11.36,57034,0
+SIF.US,D,20210115,000000,11.21,11.4062,10.6,11.03,30499,0
+SIF.US,D,20210119,000000,11.03,11.25,9.85,11.1,65004,0
+SIF.US,D,20210120,000000,10.82,10.96,9.74,9.75,49345,0
+SIF.US,D,20210121,000000,9.75,10.14,9.27,10.09,25488,0
+SIF.US,D,20210122,000000,9.94,10.29,9.94,10.11,22304,0
+SIF.US,D,20210125,000000,10.23,10.55,9.81,9.98,31154,0
+SIF.US,D,20210126,000000,10.1,10.1499,9.8,10.08,13847,0
+SIF.US,D,20210127,000000,9.8,9.9385,8.635,9.08,62485,0
+SIF.US,D,20210128,000000,9,9.6,9,9.37,4837,0
+SIF.US,D,20210129,000000,9.01,9.14,8.11,8.27,27446,0
+SIF.US,D,20210201,000000,8.26,8.39,7.88,7.99,29194,0
+SIF.US,D,20210202,000000,8.13,9.2001,8.06,9.1206,65331,0
+SIF.US,D,20210203,000000,9.25,11.5,9.15,9.9,118254,0
+SIF.US,D,20210204,000000,9.9,10.52,9.43,9.9,44545,0
+SIF.US,D,20210205,000000,9.55,9.7,9.18,9.38,29551,0
+SIF.US,D,20210208,000000,9.77,9.795,8.8313,9.27,36617,0
+SIF.US,D,20210209,000000,9.32,9.52,9.01,9.18,19223,0
+SIF.US,D,20210210,000000,9.21,9.545,9.13,9.32,21869,0
+SIF.US,D,20210211,000000,9.32,9.5,8.56,8.77,28834,0
+SIF.US,D,20210212,000000,8.9321,9.1775,8.565,8.67,14204,0
+SIF.US,D,20210216,000000,9.19,10.04,8.7532,9.35,53721,0
+SIF.US,D,20210217,000000,9.72,9.8515,9.08,9.34,29894,0
+SIF.US,D,20210218,000000,9.34,9.355,8.82,8.82,13173,0
+SIF.US,D,20210219,000000,8.84,9.6,8.84,9.6,17274,0
+SIF.US,D,20210222,000000,9.99,9.99,9.205,9.31,24123,0
+SIF.US,D,20210223,000000,9.28,9.28,8.26,8.5,26657,0
+SIF.US,D,20210224,000000,8.48,9.73,8.3101,9.35,20548,0
+SIF.US,D,20210225,000000,9.35,9.69,8.14,8.46,31738,0
+SIF.US,D,20210226,000000,8.5,8.5,8.01,8.12,15230,0
+SIF.US,D,20210301,000000,8.21,8.6,8.21,8.46,30367,0
+SIF.US,D,20210302,000000,8.81,8.92,8.36,8.45,20825,0
+SIF.US,D,20210303,000000,8.52,8.64,8.02,8.25,12287,0
+SIF.US,D,20210304,000000,8.09,9.27,8.09,8.39,24430,0
+SIF.US,D,20210305,000000,8.89,8.89,8.1,8.33,23138,0
+SIF.US,D,20210308,000000,8.63,8.74,8.42,8.565,15671,0
+SIF.US,D,20210309,000000,8.65,8.99,8.58,8.94,35419,0
+SIF.US,D,20210310,000000,10.25,11.8,9.66,10.48,264810,0
+SIF.US,D,20210311,000000,10.48,10.9842,10.2,10.88,97209,0
+SIF.US,D,20210312,000000,11.36,12.95,11.18,12.57,135628,0
+SIF.US,D,20210315,000000,12.96,14.8,12.716,14.37,154555,0
+SIF.US,D,20210316,000000,14.91,15.3,13.82,14.19,140760,0
+SIF.US,D,20210317,000000,14.02,14.7,13.84,14.21,31325,0
+SIF.US,D,20210318,000000,14.25,14.65,14.05,14.14,34599,0
+SIF.US,D,20210319,000000,14.26,14.7599,14.1,14.2,30846,0
+SIF.US,D,20210322,000000,14.49,14.5,12.24,12.24,52960,0
+SIF.US,D,20210323,000000,12,12.93,12,12.06,53458,0
+SIF.US,D,20210324,000000,11.88,12.6881,11.17,11.3,39470,0
+SIF.US,D,20210325,000000,11.465,11.97,11.0038,11.97,42963,0
+SIF.US,D,20210326,000000,12.06,12.65,11.975,12.28,32741,0
+SIF.US,D,20210329,000000,12.13,12.85,12.13,12.64,18275,0
+SIF.US,D,20210330,000000,12.74,12.9,12.295,12.71,15168,0
+SIF.US,D,20210331,000000,12.845,13.2,12.5,12.54,24491,0
+SIF.US,D,20210401,000000,12.69,13.74,12.2,13.74,21014,0
+SIF.US,D,20210405,000000,13.86,14.55,13.86,14.5,17123,0
+SIF.US,D,20210406,000000,14.5,14.77,13.5001,13.9,16625,0
+SIF.US,D,20210407,000000,14,14.1452,13.5,13.54,11546,0
+SIF.US,D,20210408,000000,13.65,14.13,13.5,13.5,7755,0
+SIF.US,D,20210409,000000,14.15,14.15,13.5,13.85,10254,0
+SIF.US,D,20210412,000000,13.85,13.89,12.61,12.86,28174,0
+SIF.US,D,20210413,000000,13.9,13.9,12.7582,13.65,20931,0
+SIF.US,D,20210414,000000,13.6,14.1599,13.13,13.86,12900,0
+SIF.US,D,20210415,000000,13.9,15,13.75,15,19499,0
+SIF.US,D,20210416,000000,15,15.0827,14.2501,14.9,36962,0
+SIF.US,D,20210419,000000,14.93,15.1312,14.4819,14.75,19510,0
+SIF.US,D,20210420,000000,14.65,14.95,14.235,14.38,14743,0
+SIF.US,D,20210421,000000,14.29,14.95,14.25,14.5,10583,0
+SIF.US,D,20210422,000000,15,15.7583,14.6242,15.04,52086,0
+SIF.US,D,20210423,000000,14.82,14.82,13.84,14.27,34331,0
+SIF.US,D,20210426,000000,14.23,14.6599,14.05,14.3,20355,0
+SIF.US,D,20210427,000000,14.28,15.1138,13.92,14.42,17247,0
+SIF.US,D,20210428,000000,14.27,14.75,13.9,13.91,15944,0
+SIF.US,D,20210429,000000,14.06,14.56,13.9835,14.18,8073,0
+SIF.US,D,20210430,000000,14.35,14.4,13.8,14.06,8290,0
+SIF.US,D,20210503,000000,13.27,13.8,12.9038,13.43,21131,0
+SIF.US,D,20210504,000000,13.26,13.4997,12.76,12.93,10207,0
+SIF.US,D,20210505,000000,12.96,13.5,12.9,12.9,4573,0
+SIF.US,D,20210506,000000,12.76,12.9877,12.76,12.78,9506,0
+SIF.US,D,20210507,000000,12.15,12.63,9.51,9.9,75130,0
+SIF.US,D,20210510,000000,9.5,10.1,9.5,9.8,45017,0
+SIF.US,D,20210511,000000,10.45,10.45,9.9001,10.16,16119,0
+SIF.US,D,20210512,000000,10.36,10.36,9.49,9.52,26821,0
+SIF.US,D,20210513,000000,9.51,9.9521,9.51,9.8,8925,0
+SIF.US,D,20210514,000000,10.69,11.58,9.5,10.47,19701,0
+SIF.US,D,20210517,000000,10.3,10.68,10.02,10.13,12437,0
+SIF.US,D,20210518,000000,10.48,10.78,10.0398,10.6915,15146,0
+SIF.US,D,20210519,000000,10.78,10.89,10.395,10.62,14277,0
+SIF.US,D,20210520,000000,11.42,11.4919,10.41,10.72,20089,0
+SIF.US,D,20210521,000000,10.68,10.96,10.493,10.6895,6853,0
+SIF.US,D,20210524,000000,10.75,10.99,10.71,10.87,3766,0
+SIF.US,D,20210525,000000,11.2951,11.34,11.11,11.29,4626,0
+SIF.US,D,20210526,000000,11.3,11.47,11.17,11.21,5026,0
+SIF.US,D,20210527,000000,11.47,11.6399,11.13,11.37,6085,0
+SIF.US,D,20210528,000000,11.6399,11.64,11.4,11.58,3800,0
+SIF.US,D,20210601,000000,11.58,11.72,11.14,11.5113,13510,0
+SIF.US,D,20210602,000000,11.33,11.51,11.11,11.11,5046,0
+SIF.US,D,20210603,000000,11.11,11.145,10.6,11.07,4815,0
+SIF.US,D,20210604,000000,10.7125,10.99,9.96,10.1,29528,0
+SIF.US,D,20210607,000000,10.1,10.11,9.6601,9.7,15267,0
+SIF.US,D,20210608,000000,9.86,9.8927,9.5,9.55,12546,0
+SIF.US,D,20210609,000000,9.55,9.9763,9.35,9.57,11947,0
+SIF.US,D,20210610,000000,9.48,9.62,9.35,9.435,8519,0
+SIF.US,D,20210611,000000,9.27,9.7309,9.27,9.54,8075,0
+SIF.US,D,20210614,000000,9.5,9.7376,9.45,9.45,10603,0
+SIF.US,D,20210615,000000,9.52,9.6,9.45,9.5,2615,0
+SIF.US,D,20210616,000000,9.5599,9.86,9.48,9.65,9047,0
+SIF.US,D,20210617,000000,9.78,10.035,9.63,9.75,3694,0
+SIF.US,D,20210618,000000,9.517,9.99,9.517,9.99,3855,0
+SIF.US,D,20210621,000000,10.23,10.24,9.9182,9.95,6616,0
+SIF.US,D,20210622,000000,10.15,10.4723,10.05,10.2587,6635,0
+SIF.US,D,20210623,000000,10.0575,10.8572,10.0575,10.74,3778,0
+SIF.US,D,20210624,000000,10.99,11.2,10.71,11,9631,0
+SIF.US,D,20210625,000000,11,11.38,10.27,11.38,14030,0
+SIF.US,D,20210628,000000,11.45,11.45,10.5601,10.72,11296,0
+SIF.US,D,20210629,000000,10.59,10.59,10.0734,10.0734,3097,0
+SIF.US,D,20210630,000000,9.86,10.84,9.8,10.07,7977,0
+SIF.US,D,20210701,000000,10.25,10.85,10.07,10.09,3436,0
+SIF.US,D,20210702,000000,10.05,11.5,10.05,10.5,86862,0
+SIF.US,D,20210706,000000,10.52,11.25,10.125,10.92,55400,0
+SIF.US,D,20210707,000000,11.25,11.25,10.56,11.1,34700,0
+SIF.US,D,20210708,000000,11.07,11.09,10.2101,10.48,7819,0
+SIF.US,D,20210709,000000,10.22,10.55,10.22,10.4849,2478,0
+SIF.US,D,20210712,000000,10.51,10.785,10.51,10.7252,1145,0
+SIF.US,D,20210713,000000,10.7,10.946,10.3001,10.66,2933,0
+SIF.US,D,20210714,000000,10.5702,10.88,10.2,10.23,18556,0
+SIF.US,D,20210715,000000,10.595,10.99,10.2902,10.66,2017,0
+SIF.US,D,20210716,000000,10.6,10.98,10.26,10.26,3266,0
+SIF.US,D,20210719,000000,11.17,11.19,10.52,10.77,10809,0
+SIF.US,D,20210720,000000,10.77,11.19,10.59,10.59,8251,0
+SIF.US,D,20210721,000000,10.55,10.8,10.55,10.55,2703,0
+SIF.US,D,20210722,000000,10.51,10.96,10.51,10.9462,2240,0
+SIF.US,D,20210723,000000,10.86,10.9554,10.705,10.785,2742,0
+SIF.US,D,20210726,000000,10.96,11,10.4,10.78,5470,0
+SIF.US,D,20210727,000000,10.82,10.82,10.3905,10.82,2087,0
+SIF.US,D,20210728,000000,11.2,11.2,10.44,11.0111,1918,0
+SIF.US,D,20210729,000000,11.08,11.0836,10.55,11,2347,0
+SIF.US,D,20210730,000000,10.61,11.1,10.61,11.1,498,0
+SIF.US,D,20210802,000000,11.25,11.25,10.62,10.89,3820,0
+SIF.US,D,20210803,000000,10.9,11.17,10.631,11.12,2272,0
+SIF.US,D,20210804,000000,11,11.12,10.6,11,7549,0
+SIF.US,D,20210805,000000,10.85,10.98,10.85,10.98,886,0
+SIF.US,D,20210806,000000,10.65,10.9538,10.6038,10.7426,3367,0
+SIF.US,D,20210809,000000,10.69,10.75,10.1,10.18,17083,0
+SIF.US,D,20210810,000000,10.17,10.18,10.1,10.1,5222,0
+SIF.US,D,20210811,000000,10.1,11.02,10.1,10.1001,38131,0
+SIF.US,D,20210812,000000,10.34,10.99,10.1,10.2261,4595,0
+SIF.US,D,20210813,000000,10.11,10.39,9.695,9.695,12196,0
+SIF.US,D,20210816,000000,9.51,9.79,9.51,9.51,13526,0
+SIF.US,D,20210817,000000,9.44,9.44,9,9.3816,18555,0
+SIF.US,D,20210818,000000,9.2,10.47,9.08,9.43,84492,0
+SIF.US,D,20210819,000000,10.01,10.33,8.63,8.63,35035,0
+SIF.US,D,20210820,000000,8.64,8.7499,8.63,8.69,4456,0
+SIF.US,D,20210823,000000,8.72,9.095,8.6,8.8092,7109,0
+SIF.US,D,20210824,000000,8.62,8.74,7.91,8,27477,0
+SIF.US,D,20210825,000000,8.05,8.75,7.94,7.94,16938,0
+SIF.US,D,20210826,000000,7.9,8.29,7.9,8.0501,3347,0
+SIF.US,D,20210827,000000,8.2601,8.4827,8.21,8.25,12905,0
+SIF.US,D,20210830,000000,8.3,9.11,8.06,8.14,22499,0
+SIF.US,D,20210831,000000,8.16,9,8.06,8.06,52526,0
+SIF.US,D,20210901,000000,8.23,8.5,8.2,8.4,14827,0
+SIF.US,D,20210902,000000,8.2228,8.88,8.2228,8.5,14858,0
+SIF.US,D,20210903,000000,8.52,8.6731,8.2,8.53,7879,0
+SIF.US,D,20210907,000000,8.53,8.56,8.2,8.5193,2970,0
+SIF.US,D,20210908,000000,8.46,8.46,8,8.07,15887,0
+SIF.US,D,20210909,000000,8.08,8.14,8,8.05,3073,0
+SIF.US,D,20210910,000000,8.21,8.395,8.1,8.31,13270,0
+SIF.US,D,20210913,000000,8.35,8.35,8.07,8.07,8854,0
+SIF.US,D,20210914,000000,8.35,8.35,8.07,8.19,4235,0
+SIF.US,D,20210915,000000,8.21,8.6126,8.21,8.38,7552,0
+SIF.US,D,20210916,000000,8.2806,8.5539,8.26,8.4,2629,0
+SIF.US,D,20210917,000000,8.43,8.69,8.41,8.69,10411,0
+SIF.US,D,20210920,000000,8.7,8.8,8.5385,8.8,6039,0
+SIF.US,D,20210921,000000,8.82,9.65,8.82,9.2101,10932,0
+SIF.US,D,20210922,000000,9.3,9.3,8.88,9.11,1211,0
+SIF.US,D,20210923,000000,10,10,9.18,9.5,4342,0
+SIF.US,D,20210924,000000,9.74,9.9942,9.5202,9.755,7560,0
+SIF.US,D,20210927,000000,9.6,10.15,8.99,9.16,9165,0
+SIF.US,D,20210928,000000,9.15,9.585,9.15,9.36,5201,0
+SIF.US,D,20210929,000000,9.3465,9.3694,9.15,9.17,3248,0
+SIF.US,D,20210930,000000,9.15,9.151,8.6,8.6,5912,0
+SIF.US,D,20211001,000000,8.85,8.85,8.5,8.52,8024,0
+SIF.US,D,20211004,000000,8.5,9.1333,8.5,8.63,6115,0
+SIF.US,D,20211005,000000,9.09,9.09,8.6609,8.6609,2046,0
+SIF.US,D,20211006,000000,8.67,8.69,8.55,8.645,7889,0
+SIF.US,D,20211007,000000,8.575,8.65,8.51,8.65,1421,0
+SIF.US,D,20211008,000000,8.5316,8.7355,8.51,8.7355,875,0
+SIF.US,D,20211011,000000,8.53,8.6508,8.53,8.6508,6307,0
+SIF.US,D,20211012,000000,8.6,8.7301,8.53,8.53,2636,0
+SIF.US,D,20211013,000000,8.5201,8.66,8.5201,8.66,2216,0
+SIF.US,D,20211014,000000,8.7,8.7,8.5,8.5,4229,0
+SIF.US,D,20211015,000000,8.7316,8.75,8.5037,8.5037,5002,0
+SIF.US,D,20211018,000000,9.09,9.1,8.26,8.26,9271,0
+SIF.US,D,20211019,000000,8.42,8.7338,8.2,8.23,9101,0
+SIF.US,D,20211020,000000,8.43,8.4527,8.1101,8.2,3701,0
+SIF.US,D,20211021,000000,8.4683,8.4683,8.05,8.18,6016,0
+SIF.US,D,20211022,000000,8.0909,8.4898,8.0764,8.29,5267,0
+SIF.US,D,20211025,000000,8.27,8.34,8.11,8.19,8250,0
+SIF.US,D,20211026,000000,8.4639,8.5,8.0248,8.0248,5422,0
+SIF.US,D,20211027,000000,8.07,8.1647,8,8,6486,0
+SIF.US,D,20211028,000000,7.97,8.09,7.75,7.75,10749,0
+SIF.US,D,20211029,000000,7.8006,7.8006,7.56,7.67,4503,0
+SIF.US,D,20211101,000000,8,8.453,7.7061,8.0683,12003,0
+SIF.US,D,20211102,000000,7.71,7.87,7.58,7.65,4277,0
+SIF.US,D,20211103,000000,7.67,7.8488,7.555,7.813,8839,0
+SIF.US,D,20211104,000000,7.9,7.9,7.52,7.7,6658,0
+SIF.US,D,20211105,000000,7.92,7.92,7.565,7.75,4636,0
+SIF.US,D,20211108,000000,7.76,7.86,7.75,7.78,8979,0
+SIF.US,D,20211109,000000,7.91,7.93,7.75,7.8398,7289,0
+SIF.US,D,20211110,000000,7.88,7.93,7.766,7.83,4830,0
+SIF.US,D,20211111,000000,7.875,7.88,7.74,7.88,3629,0
+SIF.US,D,20211112,000000,7.8626,7.8626,7.5772,7.735,5435,0
+SIF.US,D,20211115,000000,7.798,7.8521,7.56,7.67,5643,0
+SIF.US,D,20211116,000000,7.55,7.64,7.52,7.5201,10095,0
+SIF.US,D,20211117,000000,7.57,7.64,7.35,7.37,9052,0
+SIF.US,D,20211118,000000,7.65,7.65,7.2878,7.6,14464,0
+SIF.US,D,20211119,000000,7.89,7.89,7.56,7.6,3404,0
+SIF.US,D,20211122,000000,7.8,7.89,7.67,7.74,3970,0
+SIF.US,D,20211123,000000,7.6,7.7346,7.56,7.64,6884,0
+SIF.US,D,20211124,000000,7.56,8.04,7.56,8,5699,0
+SIF.US,D,20211126,000000,7.6551,8.0069,7.6551,7.86,711,0
+SIF.US,D,20211129,000000,7.87,8.245,7.87,8.02,8305,0
+SIF.US,D,20211130,000000,8.06,8.22,7.96,8.22,9401,0
+SIF.US,D,20211201,000000,8.25,8.66,8.1353,8.46,9738,0
+SIF.US,D,20211202,000000,8.8,8.8,8.46,8.78,6663,0
+SIF.US,D,20211203,000000,8.866,8.866,8.47,8.6,4398,0
+SIF.US,D,20211206,000000,8.33,8.97,8.33,8.97,3290,0
+SIF.US,D,20211207,000000,9,9,8.42,8.42,4983,0
+SIF.US,D,20211208,000000,8.99,9,8.72,8.825,5584,0
+SIF.US,D,20211209,000000,9.08,9.08,8.6501,8.8,4074,0
+SIF.US,D,20211210,000000,8.795,9,8.5213,8.76,4266,0
+SIF.US,D,20211213,000000,8.3,8.3095,7.8801,7.9,9962,0
+SIF.US,D,20211214,000000,7.9,7.9,7.5912,7.5912,6214,0
+SIF.US,D,20211215,000000,7.56,7.8,7.2,7.33,7991,0
+SIF.US,D,20211216,000000,7.2,7.2,6.28,6.6249,14689,0
+SIF.US,D,20211217,000000,5.96,6.4401,5.83,6.25,11986,0
+SIF.US,D,20211220,000000,6.1,6.13,6,6.07,10155,0
+SIF.US,D,20211221,000000,6.07,6.07,5.51,5.7,13152,0
+SIF.US,D,20211222,000000,5.76,5.99,5.3,5.99,48263,0
+SIF.US,D,20211223,000000,5.5,6.49,5.5,6,41790,0
+SIF.US,D,20211227,000000,6,6.2501,5.77,5.77,10539,0
+SIF.US,D,20211228,000000,6.25,6.25,5.83,5.989,13297,0
+SIF.US,D,20211229,000000,6.01,6.3347,5.8427,6.015,5843,0
+SIF.US,D,20211230,000000,5.85,6.3,5.85,6.3,18216,0
+SIF.US,D,20211231,000000,6.2,6.62,6.01,6.5,7073,0
+SIF.US,D,20220103,000000,6.43,6.6,6.43,6.56,3919,0
+SIF.US,D,20220104,000000,6.65,6.66,6.56,6.56,1356,0
+SIF.US,D,20220105,000000,6.43,6.5992,6.43,6.5,2753,0
+SIF.US,D,20220106,000000,6.47,6.61,6.355,6.55,19308,0
+SIF.US,D,20220107,000000,6.66,6.82,6.51,6.7913,1454,0
+SIF.US,D,20220110,000000,6.85,7.08,6.85,7.08,870,0
+SIF.US,D,20220111,000000,6.84,6.9004,6.3302,6.75,10649,0
+SIF.US,D,20220112,000000,6.86,6.96,6.54,6.6334,7646,0
+SIF.US,D,20220113,000000,6.74,6.89,6.5004,6.89,3229,0
+SIF.US,D,20220114,000000,6.9389,6.9399,6.654,6.654,2538,0
+SIF.US,D,20220118,000000,6.26,6.56,6.15,6.5599,8191,0
+SIF.US,D,20220119,000000,6.5,6.55,6.5,6.55,2027,0
+SIF.US,D,20220120,000000,6.99,6.99,6.3441,6.9351,3389,0
+SIF.US,D,20220121,000000,6.9849,6.99,6.3301,6.43,4440,0
+SIF.US,D,20220124,000000,6.25,6.25,6.05,6.2,5190,0
+SIF.US,D,20220125,000000,6.25,6.65,6.09,6.4,16685,0
+SIF.US,D,20220126,000000,6.04,6.695,5.76,6.5935,42019,0
+SIF.US,D,20220127,000000,6.44,7,6.44,6.93,76584,0
+SIF.US,D,20220128,000000,6.47,6.79,6.3,6.77,32015,0
+SIF.US,D,20220131,000000,6.22,6.75,5.9,6.099,42874,0
+SIF.US,D,20220201,000000,6.02,6.585,6,6.57,7819,0
+SIF.US,D,20220202,000000,6.31,6.5,6.3,6.5,3180,0
+SIF.US,D,20220203,000000,6.31,6.31,6,6,3925,0
+SIF.US,D,20220204,000000,6.1,6.27,6.04,6.27,3108,0
+SIF.US,D,20220207,000000,5.9,6.0353,5.5,6.01,20793,0
+SIF.US,D,20220208,000000,6.04,6.4,6.04,6.3801,2674,0
+SIF.US,D,20220209,000000,6.29,6.38,6.29,6.38,2226,0
+SIF.US,D,20220210,000000,6.215,6.48,6.215,6.36,2896,0
+SIF.US,D,20220211,000000,6.23,6.23,6.21,6.21,1745,0
+SIF.US,D,20220214,000000,6.58,6.58,6.05,6.05,6060,0
+SIF.US,D,20220215,000000,6.35,6.35,6,6,6163,0
+SIF.US,D,20220216,000000,5.975,5.975,5.95,5.95,1286,0
+SIF.US,D,20220217,000000,5.76,5.8,5.673,5.7,6114,0
+SIF.US,D,20220218,000000,5.7,5.75,5.4127,5.5,18910,0
+SIF.US,D,20220222,000000,5.4999,5.59,5.4176,5.59,15438,0
+SIF.US,D,20220223,000000,5.84,5.85,5.67,5.85,3620,0
+SIF.US,D,20220224,000000,6.4,6.7,6.3119,6.5001,9636,0
+SIF.US,D,20220225,000000,6.5,6.96,6.5,6.96,3507,0
+SIF.US,D,20220228,000000,6.5181,7.365,6.5181,7.07,18926,0
+SIF.US,D,20220301,000000,7.25,7.26,7.25,7.26,2349,0
+SIF.US,D,20220302,000000,7.25,7.3435,7.25,7.34,3478,0
+SIF.US,D,20220303,000000,7.48,7.94,7.43,7.809,7088,0
+SIF.US,D,20220304,000000,7.77,7.78,6.99,7.645,9245,0
+SIF.US,D,20220307,000000,7.7191,7.7191,7.69,7.69,2504,0
+SIF.US,D,20220308,000000,7.94,7.95,7.03,7.35,10830,0
+SIF.US,D,20220309,000000,7.57,7.77,7.54,7.54,1861,0
+SIF.US,D,20220310,000000,7.345,7.5,7.345,7.5,586,0
+SIF.US,D,20220311,000000,7.1913,7.345,7.1913,7.1913,610,0
+SIF.US,D,20220314,000000,7.25,7.345,7,7,7365,0
+SIF.US,D,20220315,000000,6.9978,7.45,6.8876,7,5390,0
+SIF.US,D,20220316,000000,6.3,6.3,5.06,5.27,90012,0
+SIF.US,D,20220317,000000,5.2,5.94,5.1,5.45,50999,0
+SIF.US,D,20220318,000000,5.29,5.889,5.11,5.12,33819,0
+SIF.US,D,20220321,000000,4.7,5.12,4.7,4.7814,42010,0
+SIF.US,D,20220322,000000,4.71,5,4.5757,4.69,30292,0
+SIF.US,D,20220323,000000,4.66,5.037,4.66,4.8669,25823,0
+SIF.US,D,20220324,000000,4.85,4.9751,4.65,4.74,24338,0
+SIF.US,D,20220325,000000,4.7677,4.775,4.51,4.68,24555,0
+SIF.US,D,20220328,000000,4.56,4.8,4.55,4.66,18587,0
+SIF.US,D,20220329,000000,4.5,4.79,4.5,4.76,9912,0
+SIF.US,D,20220330,000000,4.76,4.79,4.6501,4.74,5776,0
+SIF.US,D,20220331,000000,4.74,4.99,4.69,4.9584,18547,0
+SIF.US,D,20220401,000000,4.845,4.9266,4.64,4.76,7983,0
+SIF.US,D,20220404,000000,4.75,4.83,4.6,4.6,9590,0
+SIF.US,D,20220405,000000,4.45,4.582,4.45,4.5,28130,0
+SIF.US,D,20220406,000000,4.5,4.55,4.44,4.55,14687,0
+SIF.US,D,20220407,000000,4.42,4.6052,4.42,4.572,6293,0
+SIF.US,D,20220408,000000,4.4588,4.54,4.4,4.49,2969,0
+SIF.US,D,20220411,000000,4.41,4.4125,4.35,4.35,8178,0
+SIF.US,D,20220412,000000,4.35,4.38,4.25,4.25,18178,0
+SIF.US,D,20220413,000000,4.13,4.39,4.11,4.38,58545,0
+SIF.US,D,20220414,000000,4.25,4.4,4.1799,4.335,9038,0
+SIF.US,D,20220418,000000,4.1,4.26,4.1,4.15,8872,0
+SIF.US,D,20220419,000000,4.1812,4.1831,4.11,4.17,11812,0
+SIF.US,D,20220420,000000,4.2,4.3,4.1,4.3,10298,0
+SIF.US,D,20220421,000000,4.3,4.3,4.22,4.2799,1215,0
+SIF.US,D,20220422,000000,4.2,4.2,4.1132,4.1184,1620,0
+SIF.US,D,20220425,000000,4.1,4.42,3.9053,4.37,50007,0
+SIF.US,D,20220426,000000,4.465,4.465,3.93,4.41,5296,0
+SIF.US,D,20220427,000000,4.2101,4.4386,3.9428,4.05,11983,0
+SIF.US,D,20220428,000000,4.01,4.02,4,4,1242,0
+SIF.US,D,20220429,000000,4.0399,4.08,4,4.08,5981,0
+SIF.US,D,20220502,000000,4.0401,4.065,4.04,4.04,720,0
+SIF.US,D,20220503,000000,3.74,3.889,3.74,3.81,7311,0
+SIF.US,D,20220504,000000,3.8001,3.8899,3.8,3.81,1816,0
+SIF.US,D,20220505,000000,3.8,3.88,3.75,3.88,4574,0
+SIF.US,D,20220506,000000,3.77,3.8799,3.7699,3.855,11104,0
+SIF.US,D,20220509,000000,3.7501,3.85,3.75,3.85,9933,0
+SIF.US,D,20220510,000000,3.72,3.72,3.66,3.7007,1337,0
+SIF.US,D,20220511,000000,3.5327,3.7,3.4401,3.69,28199,0
+SIF.US,D,20220512,000000,3.4473,3.5568,3.4473,3.555,1086,0
+SIF.US,D,20220513,000000,3.75,4.04,3.75,4.04,24062,0
+SIF.US,D,20220516,000000,4.08,4.2,4.05,4.05,5579,0
+SIF.US,D,20220517,000000,4.3,4.5,4.14,4.5,6862,0
+SIF.US,D,20220518,000000,4.5,4.5,3.93,4.25,5615,0
+SIF.US,D,20220519,000000,4.175,4.48,4.175,4.48,1357,0
+SIF.US,D,20220520,000000,4.46,4.46,4.32,4.32,1251,0
+SIF.US,D,20220523,000000,4.38,4.44,4.35,4.44,2679,0
+SIF.US,D,20220524,000000,4.35,4.36,4.35,4.36,4814,0
+SIF.US,D,20220525,000000,4.36,4.36,4.36,4.36,510,0
+SIF.US,D,20220526,000000,4.373,4.445,4.35,4.35,2604,0
+SIF.US,D,20220527,000000,4.35,4.44,4.35,4.4017,2154,0
+SIF.US,D,20220531,000000,4.3,4.3,4.2089,4.21,1789,0
+SIF.US,D,20220601,000000,4.185,4.185,4.16,4.16,628,0
+SIF.US,D,20220602,000000,4.095,4.21,4.09,4.21,4119,0
+SIF.US,D,20220603,000000,4.4636,4.4636,4.4636,4.4636,226,0
+SIF.US,D,20220606,000000,4.25,4.325,3.86,3.9745,10360,0
+SIF.US,D,20220607,000000,3.83,4.03,3.83,3.9,8227,0
+SIF.US,D,20220608,000000,3.91,3.91,3.75,3.75,3040,0
+SIF.US,D,20220609,000000,3.75,3.79,3.75,3.79,1069,0
+SIF.US,D,20220610,000000,3.75,3.7796,3.75,3.7796,423,0
+SIF.US,D,20220613,000000,3.51,3.63,3.32,3.36,13622,0
+SIF.US,D,20220614,000000,3.4,3.6251,3.4,3.5415,2518,0
+SIF.US,D,20220615,000000,3.48,3.48,3.3,3.3,2176,0
+SIF.US,D,20220616,000000,3.36,3.4,3.1137,3.4,1302,0
+SIF.US,D,20220617,000000,3.17,3.31,3.17,3.31,2279,0
+SIF.US,D,20220621,000000,3.32,3.32,3.32,3.32,2037,0
+SIF.US,D,20220622,000000,3.44,3.44,3.22,3.22,2473,0
+SIF.US,D,20220623,000000,3.22,3.22,3.22,3.22,807,0
+SIF.US,D,20220624,000000,3.25,3.46,3.25,3.25,7209,0
+SIF.US,D,20220627,000000,3.39,3.39,3.08,3.16,24353,0
+SIF.US,D,20220628,000000,3.3673,3.37,3.3673,3.37,571,0
+SIF.US,D,20220629,000000,3.2528,3.2528,3.2528,3.2528,460,0
+SIF.US,D,20220630,000000,3.1101,3.1101,3.1,3.1,3821,0
+SIF.US,D,20220701,000000,3.18,3.18,3.14,3.14,367,0
+SIF.US,D,20220705,000000,3.11,3.205,3.1,3.13,5497,0
+SIF.US,D,20220706,000000,3.12,3.42,3.12,3.14,2487,0
+SIF.US,D,20220707,000000,3.12,3.14,3.12,3.13,582,0
+SIF.US,D,20220708,000000,3.22,3.23,3.22,3.22,752,0
+SIF.US,D,20220711,000000,3.2235,3.27,3.21,3.27,1016,0
+SIF.US,D,20220712,000000,3.21,3.23,3.2,3.23,1815,0
+SIF.US,D,20220713,000000,3.14,3.16,3.13,3.13,715,0
+SIF.US,D,20220714,000000,3.27,3.27,3.1,3.16,4718,0
+SIF.US,D,20220715,000000,3.12,3.27,3.12,3.13,1881,0
+SIF.US,D,20220718,000000,3.13,3.2385,3.12,3.2,7035,0
+SIF.US,D,20220719,000000,3.2545,3.2545,3.15,3.21,1126,0
+SIF.US,D,20220720,000000,3.45,3.45,3.26,3.26,10173,0
+SIF.US,D,20220721,000000,3.1901,3.295,3.18,3.295,1072,0
+SIF.US,D,20220722,000000,3.1974,3.1974,3.14,3.14,688,0
+SIF.US,D,20220725,000000,3.14,3.18,3.13,3.13,1648,0
+SIF.US,D,20220726,000000,3.14,3.3783,3.14,3.3783,1404,0
+SIF.US,D,20220727,000000,3.18,3.2,3.18,3.19,2269,0
+SIF.US,D,20220728,000000,3.26,3.26,3.18,3.26,1113,0
+SIF.US,D,20220729,000000,3.2,3.2001,3.2,3.2001,330,0
+SIF.US,D,20220801,000000,3.18,3.21,3.18,3.21,560,0
+SIF.US,D,20220802,000000,3.2,3.23,3.2,3.2,3343,0
+SIF.US,D,20220803,000000,3.18,3.18,3.18,3.18,480,0
+SIF.US,D,20220804,000000,3.13,3.22,3.13,3.1599,8996,0
+SIF.US,D,20220805,000000,3.25,3.7,3.25,3.5527,14521,0
+SIF.US,D,20220808,000000,3.59,3.6578,3.43,3.48,1358,0
+SIF.US,D,20220809,000000,3.55,3.66,3.45,3.49,3220,0
+SIF.US,D,20220810,000000,3.44,3.81,3.44,3.79,5983,0
+SIF.US,D,20220811,000000,3.74,3.99,3.74,3.97,5939,0
+SIF.US,D,20220812,000000,3.74,3.85,3.4901,3.57,1944,0
+SIF.US,D,20220815,000000,3.41,3.51,3.41,3.43,3175,0
+SIF.US,D,20220816,000000,3.4,3.6,3.2532,3.5,9767,0
+SIF.US,D,20220817,000000,3.5,4.05,3.5,3.61,43180,0
+SIF.US,D,20220818,000000,3.61,3.725,3.2524,3.4,7455,0
+SIF.US,D,20220819,000000,3.444,3.444,3.18,3.3397,4351,0
+SIF.US,D,20220822,000000,3.3,3.3,3.3,3.3,201,0
+SIF.US,D,20220823,000000,3.21,3.21,3.18,3.18,2892,0
+SIF.US,D,20220824,000000,3.4099,3.5215,3.3,3.5215,8342,0
+SIF.US,D,20220825,000000,3.639,3.639,3.42,3.42,850,0
+SIF.US,D,20220826,000000,3.455,3.455,3.28,3.28,385,0
+SIF.US,D,20220830,000000,3.42,3.525,3.23,3.27,3051,0
+SIF.US,D,20220901,000000,3.24,3.25,3.24,3.25,932,0
+SIF.US,D,20220902,000000,3.21,3.5543,3.21,3.5543,1249,0
+SIF.US,D,20220906,000000,3.26,3.3,3.23,3.29,1297,0
+SIF.US,D,20220907,000000,3.3,3.3,3.18,3.25,958,0
+SIF.US,D,20220909,000000,3.2,3.3719,3.2,3.3719,422,0
+SIF.US,D,20220912,000000,3.18,3.29,3.18,3.18,5857,0
+SIF.US,D,20220913,000000,3.14,3.14,3.14,3.14,1269,0
+SIF.US,D,20220914,000000,3.16,3.2,3.16,3.16,2403,0
+SIF.US,D,20220915,000000,3.14,3.245,3.14,3.2,1793,0
+SIF.US,D,20220916,000000,3.12,3.29,3.12,3.27,5804,0
+SIF.US,D,20220919,000000,3.14,3.24,3.03,3.24,13615,0
+SIF.US,D,20220920,000000,3.2362,3.2362,3.07,3.1,2075,0
+SIF.US,D,20220921,000000,3.195,3.315,3.195,3.315,6026,0
+SIF.US,D,20220922,000000,3.2899,3.29,3.08,3.14,6938,0
+SIF.US,D,20220923,000000,3.19,3.27,3.01,3.01,4445,0
+SIF.US,D,20220926,000000,2.82,3.14,2.82,3.14,4532,0
+SIF.US,D,20220927,000000,2.95,3.0228,2.95,3.0228,544,0
+SIF.US,D,20220928,000000,2.99,2.99,2.99,2.99,531,0
+SIF.US,D,20220930,000000,3.25,3.25,2.99,3.07,2515,0
+SIF.US,D,20221003,000000,3.11,3.11,3.11,3.11,225,0
+SIF.US,D,20221004,000000,3.09,3.11,3.09,3.11,673,0
+SIF.US,D,20221005,000000,3.08,3.08,3.06,3.06,1553,0
+SIF.US,D,20221006,000000,3.05,3.05,3.05,3.05,552,0
+SIF.US,D,20221007,000000,3.08,3.08,3.08,3.08,287,0
+SIF.US,D,20221010,000000,3.272,3.272,3.15,3.1616,3323,0
+SIF.US,D,20221011,000000,3.1239,3.1239,3.1,3.1,1443,0
+SIF.US,D,20221012,000000,3.13,3.13,3.13,3.13,341,0
+SIF.US,D,20221013,000000,3.0202,3.085,3.0202,3.07,1466,0
+SIF.US,D,20221014,000000,3.02,3.03,3.02,3.02,982,0
+SIF.US,D,20221017,000000,3.041,3.05,3.01,3.01,1653,0
+SIF.US,D,20221018,000000,3.04,3.15,3.04,3.07,4069,0
+SIF.US,D,20221019,000000,3.14,3.14,3,3.01,3692,0
+SIF.US,D,20221020,000000,3.07,3.07,3.07,3.07,344,0
+SIF.US,D,20221021,000000,3.085,3.16,3.085,3.16,1687,0
+SIF.US,D,20221025,000000,2.95,3.0604,2.86,2.95,3483,0
+SIF.US,D,20221026,000000,3,3,3,3,1979,0
+SIF.US,D,20221027,000000,2.97,2.97,2.9,2.925,4238,0
+SIF.US,D,20221028,000000,2.63,2.935,2.63,2.885,1710,0
+SIF.US,D,20221031,000000,2.85,2.895,2.76,2.76,3937,0
+SIF.US,D,20221101,000000,3.02,3.02,2.74,2.835,3734,0
+SIF.US,D,20221102,000000,2.85,2.85,2.8,2.835,1171,0
+SIF.US,D,20221103,000000,2.8,2.817,2.78,2.78,1644,0
+SIF.US,D,20221104,000000,2.87,2.87,2.78,2.78,1097,0
+SIF.US,D,20221107,000000,2.7801,2.87,2.78,2.87,2159,0
+SIF.US,D,20221108,000000,2.825,2.8699,2.8,2.8,894,0
+SIF.US,D,20221109,000000,2.8,2.87,2.78,2.86,2147,0
+SIF.US,D,20221110,000000,2.8684,2.87,2.82,2.87,9919,0
+SIF.US,D,20221111,000000,2.73,2.85,2.73,2.8101,3497,0
+SIF.US,D,20221114,000000,2.84,2.85,2.8,2.8,2390,0
+SIF.US,D,20221115,000000,2.71,3.12,2.71,2.97,16866,0
+SIF.US,D,20221116,000000,2.9079,2.95,2.9079,2.9248,2410,0
+SIF.US,D,20221117,000000,2.9081,2.915,2.87,2.87,4041,0
+SIF.US,D,20221118,000000,2.8113,2.8936,2.8,2.8474,4544,0
+SIF.US,D,20221121,000000,2.78,2.9,2.78,2.89,4118,0
+SIF.US,D,20221122,000000,2.7501,2.81,2.75,2.75,2121,0
+SIF.US,D,20221123,000000,2.69,2.72,2.69,2.7,3132,0
+SIF.US,D,20221125,000000,2.68,2.72,2.68,2.6947,3285,0
+SIF.US,D,20221128,000000,2.6501,2.71,2.65,2.685,2130,0
+SIF.US,D,20221129,000000,2.65,2.7969,2.65,2.76,18285,0
+SIF.US,D,20221130,000000,2.7784,2.7854,2.7784,2.7854,300,0
+SIF.US,D,20221201,000000,2.82,2.9281,2.75,2.9281,15163,0
+SIF.US,D,20221202,000000,2.885,2.9999,2.885,2.95,4955,0
+SIF.US,D,20221205,000000,2.9667,3,2.8301,2.98,9206,0
+SIF.US,D,20221206,000000,2.983,2.99,2.86,2.99,1800,0
+SIF.US,D,20221207,000000,2.95,2.9721,2.84,2.8503,1132,0
+SIF.US,D,20221208,000000,2.95,2.975,2.95,2.975,3251,0
+SIF.US,D,20221209,000000,2.9999,2.9999,2.9,2.9136,5022,0
+SIF.US,D,20221212,000000,2.88,2.88,2.8662,2.8662,3056,0
+SIF.US,D,20221213,000000,2.88,2.95,2.88,2.925,2337,0
+SIF.US,D,20221214,000000,2.89,2.89,2.73,2.73,7751,0
+SIF.US,D,20221215,000000,2.7313,2.74,2.73,2.73,1976,0
+SIF.US,D,20221216,000000,2.68,2.73,2.65,2.73,7752,0
+SIF.US,D,20221219,000000,2.62,2.6931,2.62,2.66,1306,0
+SIF.US,D,20221220,000000,2.65,2.68,2.45,2.66,65386,0
+SIF.US,D,20221221,000000,2.56,2.58,2.46,2.55,2692,0
+SIF.US,D,20221222,000000,2.47,2.5496,2.47,2.5212,4295,0
+SIF.US,D,20221223,000000,2.45,2.51,2.4,2.4,10630,0
+SIF.US,D,20221227,000000,2.3,2.38,2.3,2.3256,3118,0
+SIF.US,D,20221228,000000,2.49,2.49,2.2,2.2,11913,0
+SIF.US,D,20221229,000000,2.1,2.24,2.085,2.19,30929,0
+SIF.US,D,20221230,000000,2.12,2.1597,1.95,2.1597,60653,0
+SIF.US,D,20230103,000000,2.19,2.3,2.18,2.3,5846,0
+SIF.US,D,20230104,000000,2.2809,2.2999,2.2809,2.2999,2783,0
+SIF.US,D,20230106,000000,2.29,2.29,2.155,2.2,6157,0
+SIF.US,D,20230109,000000,2.3,2.3797,2.3,2.3098,5623,0
+SIF.US,D,20230110,000000,2.24,2.3747,2.24,2.35,2720,0
+SIF.US,D,20230111,000000,2.4427,2.78,2.4356,2.78,27590,0
+SIF.US,D,20230112,000000,2.71,2.7887,2.71,2.78,5725,0
+SIF.US,D,20230113,000000,2.6904,2.695,2.6101,2.66,2226,0
+SIF.US,D,20230117,000000,2.63,2.745,2.63,2.745,2299,0
+SIF.US,D,20230118,000000,2.7053,2.725,2.6681,2.6999,2413,0
+SIF.US,D,20230119,000000,2.65,2.7,2.65,2.6738,3634,0
+SIF.US,D,20230120,000000,2.6118,2.65,2.6118,2.65,1716,0
+SIF.US,D,20230123,000000,2.79,2.79,2.6901,2.74,10726,0
+SIF.US,D,20230124,000000,2.74,2.74,2.74,2.74,278,0
+SIF.US,D,20230125,000000,2.44,2.85,2.44,2.825,10486,0
+SIF.US,D,20230126,000000,2.8499,3.2,2.83,3.128,15968,0
+SIF.US,D,20230127,000000,3.125,3.2486,3.08,3.14,5560,0
+SIF.US,D,20230130,000000,3.115,3.34,3.115,3.28,17525,0
+SIF.US,D,20230131,000000,3.3134,3.48,3.3134,3.48,17483,0
+SIF.US,D,20230201,000000,3.61,3.71,3.51,3.65,29479,0
+SIF.US,D,20230202,000000,3.7499,3.81,3.69,3.72,15287,0
+SIF.US,D,20230203,000000,3.81,3.81,3.45,3.47,4003,0
+SIF.US,D,20230206,000000,3.27,3.5186,3.2262,3.4514,10701,0
+SIF.US,D,20230207,000000,3.35,3.6437,3.35,3.55,13288,0
+SIF.US,D,20230208,000000,3.6194,3.6194,3.516,3.52,2757,0
+SIF.US,D,20230209,000000,3.5848,3.611,3.5271,3.545,6681,0
+SIF.US,D,20230210,000000,3.5201,3.5682,3.5201,3.565,942,0
+SIF.US,D,20230213,000000,3.71,3.71,3.6,3.65,8093,0
+SIF.US,D,20230214,000000,3.7405,3.7405,3.55,3.65,11624,0
+SIF.US,D,20230215,000000,3.6,3.713,3.4501,3.66,7372,0
+SIF.US,D,20230216,000000,3.7399,3.7399,3.55,3.55,7743,0
+SIF.US,D,20230217,000000,3.5,3.64,3.45,3.488,5816,0
+SIF.US,D,20230221,000000,3.5736,3.58,3.5,3.5,2665,0
+SIF.US,D,20230222,000000,3.49,3.5,3.45,3.45,3057,0
+SIF.US,D,20230223,000000,3.5,3.69,3.5,3.69,983,0
+SIF.US,D,20230224,000000,3.62,3.69,3.6,3.69,810,0
+SIF.US,D,20230227,000000,3.21,3.61,3.21,3.6,3483,0
+SIF.US,D,20230228,000000,3.5,3.6972,3.255,3.4,7300,0
+SIF.US,D,20230301,000000,3.49,3.49,3.3,3.3,1426,0
+SIF.US,D,20230302,000000,3.402,3.402,3.1109,3.1109,3226,0
+SIF.US,D,20230303,000000,3.22,3.22,2.8901,3.01,10150,0
+SIF.US,D,20230306,000000,2.81,3.01,2.65,2.81,12747,0
+SIF.US,D,20230307,000000,2.75,2.75,2.1201,2.44,45434,0
+SIF.US,D,20230308,000000,2.44,2.4952,2.26,2.26,5113,0
+SIF.US,D,20230309,000000,2.3451,2.3616,2.12,2.305,15914,0
+SIF.US,D,20230310,000000,2.4,2.4,2.28,2.28,4849,0
+SIF.US,D,20230313,000000,2.28,2.43,2.28,2.28,4538,0
+SIF.US,D,20230314,000000,2.3499,2.72,2.3499,2.6,6307,0
+SIF.US,D,20230315,000000,2.5,2.595,2.5,2.55,7045,0
+SIF.US,D,20230316,000000,2.59,2.6,2.55,2.6,563,0
+SIF.US,D,20230317,000000,2.5,2.59,2.5,2.59,892,0
+SIF.US,D,20230320,000000,2.49,2.593,2.49,2.53,5341,0
+SIF.US,D,20230321,000000,2.5995,2.6,2.42,2.54,13038,0
+SIF.US,D,20230322,000000,2.573,2.65,2.573,2.65,2453,0
+SIF.US,D,20230323,000000,2.55,2.7328,2.55,2.73,2109,0
+SIF.US,D,20230324,000000,2.73,2.74,2.63,2.7,1564,0
+SIF.US,D,20230327,000000,2.7145,2.7145,2.7145,2.7145,483,0
+SIF.US,D,20230328,000000,2.51,2.65,2.51,2.55,1396,0
+SIF.US,D,20230329,000000,2.725,2.75,2.72,2.75,2335,0
+SIF.US,D,20230330,000000,2.7499,3.03,2.7499,3.03,7244,0
+SIF.US,D,20230331,000000,2.9417,3.0199,2.9417,3.006,803,0
+SIF.US,D,20230403,000000,3.0082,3.055,2.9,2.9,490,0
+SIF.US,D,20230404,000000,2.9,3.0999,2.8223,3.04,1423,0
+SIF.US,D,20230405,000000,3.1,3.2312,3.1,3.22,3408,0
+SIF.US,D,20230406,000000,3.4712,3.4799,3.2501,3.46,4580,0
+SIF.US,D,20230410,000000,3.37,3.415,3.19,3.3457,2453,0
+SIF.US,D,20230411,000000,3.3601,3.47,3.3601,3.42,4199,0
+SIF.US,D,20230412,000000,3.58,3.58,3.48,3.5,2829,0
+SIF.US,D,20230413,000000,3.67,3.67,3.62,3.67,5068,0
+SIF.US,D,20230414,000000,3.7388,3.75,3.61,3.61,7849,0
+SIF.US,D,20230417,000000,3.655,3.74,3.52,3.74,2849,0
+SIF.US,D,20230418,000000,3.7017,3.7017,3.45,3.63,16881,0
+SIF.US,D,20230419,000000,3.5489,3.56,3.37,3.39,11866,0
+SIF.US,D,20230420,000000,3.3,3.3001,2.71,2.92,44435,0
+SIF.US,D,20230421,000000,2.85,2.8501,2.8,2.8,1733,0
+SIF.US,D,20230424,000000,3,3,2.7,2.7,13351,0
+SIF.US,D,20230425,000000,2.7,2.7636,2.6,2.6,8048,0
+SIF.US,D,20230426,000000,2.6,2.6,2.53,2.5557,2059,0
+SIF.US,D,20230427,000000,2.5,2.5,2.41,2.46,3555,0
+SIF.US,D,20230428,000000,2.37,2.43,2.28,2.29,16804,0
+SIF.US,D,20230501,000000,2.4,2.4316,2.35,2.35,7872,0
+SIF.US,D,20230502,000000,2.4,2.405,2.3001,2.34,17967,0
+SIF.US,D,20230503,000000,2.4999,2.4999,2.37,2.4,9270,0
+SIF.US,D,20230504,000000,2.4,2.4876,2.3,2.33,13950,0
+SIF.US,D,20230505,000000,2.31,2.3668,2.31,2.36,3224,0
+SIF.US,D,20230508,000000,2.335,2.35,2.32,2.32,2919,0
+SIF.US,D,20230509,000000,2.41,2.5,2.35,2.45,12848,0
+SIF.US,D,20230510,000000,2.5192,2.5399,2.36,2.43,4448,0
+SIF.US,D,20230511,000000,2.54,2.54,2.42,2.43,4610,0
+SIF.US,D,20230512,000000,2.53,2.53,2.36,2.36,4064,0
+SIF.US,D,20230515,000000,2.45,2.51,2.45,2.51,1358,0
+SIF.US,D,20230516,000000,2.52,2.52,2.28,2.37,28150,0
+SIF.US,D,20230517,000000,2.35,2.45,2.35,2.45,1244,0
+SIF.US,D,20230518,000000,2.4778,2.4778,2.37,2.465,1793,0
+SIF.US,D,20230519,000000,2.495,2.495,2.49,2.49,1166,0
+SIF.US,D,20230522,000000,2.55,2.56,2.4,2.48,17941,0
+SIF.US,D,20230523,000000,2.46,2.6298,2.46,2.6298,14883,0
+SIF.US,D,20230524,000000,2.635,2.73,2.61,2.72,2382,0
+SIF.US,D,20230525,000000,2.73,2.7396,2.6,2.6,6498,0
+SIF.US,D,20230526,000000,2.5757,2.679,2.5757,2.6,1515,0
+SIF.US,D,20230530,000000,2.51,2.65,2.51,2.65,2336,0
+SIF.US,D,20230531,000000,2.74,2.74,2.55,2.55,14679,0
+SIF.US,D,20230601,000000,2.6151,2.69,2.6,2.6,6394,0
+SIF.US,D,20230602,000000,2.522,2.525,2.33,2.4,3866,0
+SIF.US,D,20230605,000000,2.32,2.565,2.32,2.48,22921,0
+SIF.US,D,20230606,000000,2.44,2.54,2.38,2.38,6872,0
+SIF.US,D,20230607,000000,2.4757,2.68,2.46,2.645,8990,0
+SIF.US,D,20230608,000000,2.55,2.6944,2.55,2.68,1619,0
+SIF.US,D,20230612,000000,2.58,2.6745,2.58,2.6,2192,0
+SIF.US,D,20230613,000000,2.6,2.61,2.5,2.5,2445,0
+SIF.US,D,20230614,000000,2.5999,2.5999,2.5,2.5,1211,0
+SIF.US,D,20230615,000000,2.5,2.55,2.44,2.44,2071,0
+SIF.US,D,20230616,000000,2.5,2.58,2.5,2.58,1149,0
+SIF.US,D,20230620,000000,2.64,2.69,2.6,2.65,7711,0
+SIF.US,D,20230621,000000,2.65,2.8,2.65,2.74,982,0
+SIF.US,D,20230623,000000,2.5895,2.6,2.4801,2.4801,1523,0
+SIF.US,D,20230626,000000,2.55,2.74,2.545,2.61,2059,0
+SIF.US,D,20230627,000000,2.6,2.6,2.6,2.6,247,0
+SIF.US,D,20230628,000000,2.658,2.695,2.53,2.53,759,0
+SIF.US,D,20230629,000000,2.55,2.6,2.5499,2.585,1019,0
+SIF.US,D,20230630,000000,2.585,2.585,2.46,2.46,2225,0
+SIF.US,D,20230703,000000,2.46,2.46,2.45,2.45,1438,0
+SIF.US,D,20230705,000000,2.5499,2.5499,2.44,2.47,2003,0
+SIF.US,D,20230706,000000,2.5,2.505,2.4,2.41,3632,0
+SIF.US,D,20230707,000000,2.3604,2.7,2.3604,2.56,20327,0
+SIF.US,D,20230710,000000,2.59,2.649,2.54,2.54,3050,0
+SIF.US,D,20230711,000000,2.5212,2.57,2.5212,2.53,963,0
+SIF.US,D,20230712,000000,2.53,2.53,2.5,2.5,3645,0
+SIF.US,D,20230713,000000,2.55,2.6,2.47,2.47,4249,0
+SIF.US,D,20230714,000000,2.52,2.55,2.4,2.4,4766,0
+SIF.US,D,20230717,000000,2.35,2.435,2.35,2.3842,4964,0
+SIF.US,D,20230718,000000,2.37,2.5,2.35,2.44,8318,0
+SIF.US,D,20230719,000000,2.5009,2.5009,2.34,2.3601,6838,0
+SIF.US,D,20230720,000000,2.36,2.375,2.36,2.36,1752,0
+SIF.US,D,20230721,000000,2.36,2.4194,2.36,2.38,2630,0
+SIF.US,D,20230724,000000,2.4199,2.4199,2.38,2.41,4244,0
+SIF.US,D,20230725,000000,2.43,2.43,2.37,2.37,978,0
+SIF.US,D,20230726,000000,2.47,2.5315,2.41,2.4263,6651,0
+SIF.US,D,20230727,000000,2.41,2.4177,2.41,2.4121,2037,0
+SIF.US,D,20230728,000000,2.43,2.57,2.43,2.52,7586,0
+SIF.US,D,20230731,000000,2.438,2.549,2.42,2.42,1653,0
+SIF.US,D,20230801,000000,2.48,2.59,2.48,2.53,2754,0
+SIF.US,D,20230802,000000,2.7,2.7,2.5,2.57,6865,0
+SIF.US,D,20230803,000000,2.67,2.67,2.41,2.41,3220,0
+SIF.US,D,20230804,000000,2.425,2.557,2.4051,2.531,3194,0
+SIF.US,D,20230807,000000,2.52,2.54,2.38,2.5,18794,0
+SIF.US,D,20230808,000000,2.7,2.7,2.585,2.6,1317,0
+SIF.US,D,20230809,000000,2.57,2.57,2.55,2.55,966,0
+SIF.US,D,20230810,000000,2.45,2.52,2.45,2.5,2256,0
+SIF.US,D,20230811,000000,2.58,2.59,2.37,2.425,4129,0
+SIF.US,D,20230814,000000,2.35,2.481,2.35,2.4,2566,0
+SIF.US,D,20230815,000000,2.38,2.43,2.36,2.3999,3215,0
+SIF.US,D,20230816,000000,2.36,2.4502,2.36,2.4325,778,0
+SIF.US,D,20230817,000000,2.47,2.51,2.44,2.5,3326,0
+SIF.US,D,20230818,000000,2.42,2.62,2.42,2.62,6003,0
+SIF.US,D,20230821,000000,2.7099,2.7099,2.7099,2.7099,1148,0
+SIF.US,D,20230822,000000,2.6,2.765,2.6,2.765,35696,0
+SIF.US,D,20230823,000000,2.79,2.88,2.59,2.8,64359,0
+SIF.US,D,20230824,000000,2.88,2.895,2.8,2.8,2849,0
+SIF.US,D,20230825,000000,2.745,2.9,2.745,2.855,13222,0
+SIF.US,D,20230828,000000,2.92,2.97,2.92,2.97,5392,0
+SIF.US,D,20230829,000000,2.9188,2.97,2.88,2.935,1386,0
+SIF.US,D,20230830,000000,2.9053,3.1298,2.9,3.1298,7193,0
+SIF.US,D,20230831,000000,3.11,3.11,2.88,3.065,6357,0
+SIF.US,D,20230901,000000,3.05,3.085,3.05,3.05,1805,0
+SIF.US,D,20230905,000000,3.0001,3.015,3,3,6307,0
+SIF.US,D,20230906,000000,3,3.0064,3,3,1934,0
+SIF.US,D,20230907,000000,3,3,2.95,2.98,9921,0
+SIF.US,D,20230911,000000,3,3.0906,2.99,3.09,3882,0
+SIF.US,D,20230912,000000,3.07,3.12,2.95,2.95,1854,0
+SIF.US,D,20230913,000000,3.025,3.43,3.025,3.2,12887,0
+SIF.US,D,20230914,000000,3.2,3.32,3.15,3.25,12883,0
+SIF.US,D,20230915,000000,3.15,3.34,3.15,3.26,5964,0
+SIF.US,D,20230918,000000,3.16,3.2,3.07,3.15,2630,0
+SIF.US,D,20230919,000000,3.15,3.225,3.05,3.085,6053,0
+SIF.US,D,20230920,000000,3.1,3.1,2.98,3,2472,0
+SIF.US,D,20230921,000000,3.087,3.087,2.95,3,1567,0
+SIF.US,D,20230922,000000,3.0235,3.0235,2.82,2.82,419,0
+SIF.US,D,20230925,000000,2.94,3.1799,2.85,3.09,9928,0
+SIF.US,D,20230926,000000,3.063,3.1795,3,3.096,10035,0
+SIF.US,D,20230927,000000,2.99,3.16,2.95,3.03,15753,0
+SIF.US,D,20230928,000000,3.25,3.5499,3.18,3.39,77182,0
+SIF.US,D,20230929,000000,3.5001,3.8,3.4601,3.67,17198,0
+SIF.US,D,20231002,000000,3.64,3.64,3.45,3.5,5744,0
+SIF.US,D,20231003,000000,3.4,3.8,3.375,3.6,11720,0
+SIF.US,D,20231004,000000,3.6764,3.8,3.65,3.79,4704,0
+SIF.US,D,20231005,000000,3.8,4.35,3.8,4.23,17702,0
+SIF.US,D,20231006,000000,4.45,4.88,4.3,4.74,42768,0
+SIF.US,D,20231009,000000,4.74,4.8399,4.65,4.81,20524,0
+SIF.US,D,20231010,000000,4.83,4.834,4.39,4.39,20892,0
+SIF.US,D,20231011,000000,4.3,4.95,4.3,4.82,29664,0
+SIF.US,D,20231012,000000,4.4,4.6799,4.29,4.59,41544,0
+SIF.US,D,20231013,000000,4.45,4.5872,4.41,4.55,6142,0
+SIF.US,D,20231016,000000,4.5,4.69,4.4623,4.59,5658,0
+SIF.US,D,20231017,000000,4.65,4.78,4.6,4.6,7653,0
+SIF.US,D,20231018,000000,4.6001,4.69,4.55,4.55,5819,0
+SIF.US,D,20231019,000000,4.5,4.5,4.14,4.31,12730,0
+SIF.US,D,20231020,000000,4.26,4.37,4.2,4.37,1760,0
+SIF.US,D,20231023,000000,4.37,4.48,4.23,4.48,6362,0
+SIF.US,D,20231024,000000,4.441,4.55,4.44,4.55,6830,0
+SIF.US,D,20231025,000000,4.61,4.69,4.5843,4.6,4428,0
+SIF.US,D,20231026,000000,4.5941,4.74,4.56,4.607,14391,0
+SIF.US,D,20231027,000000,4.53,4.53,4.37,4.469,2058,0
+SIF.US,D,20231030,000000,4.28,4.5,4.28,4.425,5682,0
+SIF.US,D,20231031,000000,4.4919,4.4919,4.3,4.37,2868,0
+SIF.US,D,20231101,000000,4.49,4.51,4.35,4.4101,6674,0
+SIF.US,D,20231102,000000,4.5,4.5255,4.41,4.49,4632,0
+SIF.US,D,20231103,000000,4.45,4.58,4.4102,4.5,4347,0
+SIF.US,D,20231106,000000,4.5,4.5,4.41,4.41,3690,0
+SIF.US,D,20231107,000000,4.35,4.41,4.35,4.39,1823,0
+SIF.US,D,20231108,000000,4.33,4.41,4.33,4.41,540,0
+SIF.US,D,20231109,000000,4.4758,4.4758,4.4205,4.4714,3132,0
+SIF.US,D,20231110,000000,4.441,4.441,4.41,4.41,2155,0
+SIF.US,D,20231113,000000,4.4728,4.4728,4.331,4.43,9998,0
+SIF.US,D,20231114,000000,4.4,4.44,4.08,4.209,27890,0
+SIF.US,D,20231115,000000,3.65,4.26,3.38,4.16,45008,0
+SIF.US,D,20231116,000000,4.2,4.2,3.7001,3.7001,49812,0
+SIF.US,D,20231117,000000,3.85,3.85,3.7899,3.7899,7056,0
+SIF.US,D,20231120,000000,3.75,3.8699,3.75,3.75,7461,0
+SIF.US,D,20231121,000000,3.7499,3.7499,3.56,3.6,22285,0
+SIF.US,D,20231122,000000,3.46,3.645,3.36,3.41,36264,0
+SIF.US,D,20231124,000000,3.49,3.49,3.41,3.41,2753,0
+SIF.US,D,20231127,000000,3.49,3.7,3.48,3.59,48082,0
+SIF.US,D,20231128,000000,3.62,3.6722,3.47,3.48,37916,0
+SIF.US,D,20231129,000000,3.47,3.5439,3.4,3.4,39808,0
+SIF.US,D,20231130,000000,3.455,3.52,3.26,3.43,21288,0
+SIF.US,D,20231201,000000,3.38,3.78,3.38,3.6299,61698,0
+SIF.US,D,20231204,000000,3.76,3.865,3.68,3.75,12093,0
+SIF.US,D,20231205,000000,3.88,4.13,3.77,4.09,36704,0
+SIF.US,D,20231206,000000,4,4.07,3.72,3.95,189635,0
+SIF.US,D,20231207,000000,3.9499,4.025,3.91,3.91,13022,0
+SIF.US,D,20231208,000000,3.88,3.94,3.88,3.93,2670,0
+SIF.US,D,20231211,000000,3.91,3.9399,3.8701,3.8701,1678,0
+SIF.US,D,20231212,000000,3.87,4.36,3.73,4.02,33571,0
+SIF.US,D,20231213,000000,4.15,4.15,3.935,4.1,14339,0
+SIF.US,D,20231214,000000,4.02,4.43,4.02,4.43,11843,0
+SIF.US,D,20231215,000000,4.43,4.53,4.4,4.53,33414,0
+SIF.US,D,20231218,000000,4.35,4.4518,4.27,4.28,8302,0
+SIF.US,D,20231219,000000,4.28,4.44,4.22,4.44,9435,0
+SIF.US,D,20231220,000000,4.4399,4.44,4.3231,4.44,1256,0
+SIF.US,D,20231221,000000,4.3,4.44,4.272,4.3,6781,0
+SIF.US,D,20231222,000000,4.09,4.4394,4.09,4.35,9006,0
+SIF.US,D,20231226,000000,4.3669,4.48,4.25,4.4799,9386,0
+SIF.US,D,20231227,000000,4.59,4.67,4.35,4.6699,15358,0
+SIF.US,D,20231228,000000,4.66,4.7,4.45,4.6538,27838,0
+SIF.US,D,20231229,000000,4.5855,4.6,4.54,4.54,5068,0
+SIF.US,D,20240102,000000,4.05,4.17,3.7,3.71,138307,0
+SIF.US,D,20240103,000000,3.7,3.7883,3.6,3.6,6665,0
+SIF.US,D,20240104,000000,3.7248,3.74,3.57,3.57,15160,0
+SIF.US,D,20240105,000000,3.57,3.75,3.56,3.56,15088,0
+SIF.US,D,20240108,000000,3.55,3.69,3.28,3.28,44303,0
+SIF.US,D,20240109,000000,3.2501,3.29,3.06,3.1,14722,0
+SIF.US,D,20240110,000000,3.1297,3.1799,3.05,3.1205,19114,0
+SIF.US,D,20240111,000000,3.19,3.22,3.04,3.04,11482,0
+SIF.US,D,20240112,000000,3.17,3.17,3.055,3.0631,1678,0
+SIF.US,D,20240116,000000,3.02,3.093,3,3,21243,0
+SIF.US,D,20240117,000000,3,3,2.87,2.99,6690,0
+SIF.US,D,20240118,000000,3.0745,3.0745,3,3.0331,1588,0
+SIF.US,D,20240119,000000,2.97,3.0999,2.97,3.0317,5836,0
+SIF.US,D,20240122,000000,3.03,3.09,3.02,3.02,8156,0
+SIF.US,D,20240123,000000,3.02,3.13,3.02,3.09,19427,0
+SIF.US,D,20240124,000000,3.05,3.2,3.05,3.2,6329,0
+SIF.US,D,20240125,000000,3.16,3.31,3.1101,3.31,20933,0
+SIF.US,D,20240126,000000,3.18,3.18,3.07,3.17,1345,0
+SIF.US,D,20240129,000000,3.0811,3.0999,3.078,3.0999,1704,0
+SIF.US,D,20240130,000000,3.1,3.14,3.08,3.1,11438,0
+SIF.US,D,20240131,000000,3.2025,3.2025,3.08,3.08,2583,0
+SIF.US,D,20240201,000000,3.1732,3.1852,3.08,3.1564,2979,0
+SIF.US,D,20240202,000000,3.115,3.2999,3.1148,3.2064,3945,0
+SIF.US,D,20240205,000000,3.2337,3.2337,3.15,3.16,3705,0
+SIF.US,D,20240206,000000,3.155,3.3503,3.155,3.3,3354,0
+SIF.US,D,20240207,000000,3.3765,3.44,3.3765,3.44,2492,0
+SIF.US,D,20240208,000000,3.4,3.475,3.35,3.42,9430,0
+SIF.US,D,20240209,000000,3.3,3.415,3.3,3.3381,837,0
+SIF.US,D,20240212,000000,3.3117,3.56,3.31,3.5,17448,0
+SIF.US,D,20240213,000000,3.59,3.6399,3.5138,3.586,14124,0
+SIF.US,D,20240214,000000,3.443,3.5672,3.27,3.55,18411,0
+SIF.US,D,20240215,000000,3.4,3.4,3,3.01,46483,0
+SIF.US,D,20240216,000000,3.08,3.08,3.02,3.03,17657,0
+SIF.US,D,20240220,000000,3.16,3.16,2.99,2.99,3795,0
+SIF.US,D,20240221,000000,2.99,3.04,2.99,3.0082,4376,0
+SIF.US,D,20240222,000000,3.0451,3.08,3,3.08,7258,0
+SIF.US,D,20240223,000000,3.06,3.14,3.035,3.14,3688,0
+SIF.US,D,20240226,000000,3.14,3.27,3.14,3.27,609,0
+SIF.US,D,20240227,000000,3.1907,3.1907,3.14,3.14,6953,0
+SIF.US,D,20240228,000000,3.16,3.2087,3.14,3.15,3881,0
+SIF.US,D,20240229,000000,3.15,3.23,3.09,3.13,9082,0
+SIF.US,D,20240301,000000,3.07,3.2294,3.07,3.07,2132,0
+SIF.US,D,20240304,000000,3.24,3.24,3.07,3.07,1990,0
+SIF.US,D,20240305,000000,3.07,3.0773,3.07,3.07,1709,0
+SIF.US,D,20240306,000000,3.08,3.08,3.08,3.08,660,0
+SIF.US,D,20240307,000000,3.085,3.2153,3.07,3.07,3150,0
+SIF.US,D,20240308,000000,3.2001,3.2001,3.07,3.07,673,0
+SIF.US,D,20240311,000000,3.02,3.02,3.02,3.02,685,0
+SIF.US,D,20240312,000000,3.07,3.1599,3.07,3.07,2478,0
+SIF.US,D,20240313,000000,3.08,3.08,3.07,3.07,1173,0
+SIF.US,D,20240315,000000,3.11,3.18,3.0701,3.18,2013,0
+SIF.US,D,20240318,000000,3.2,3.23,3.0846,3.1,2094,0
+SIF.US,D,20240319,000000,3.1,3.1,3.08,3.08,3070,0
+SIF.US,D,20240320,000000,3.13,3.22,3.12,3.22,1478,0
+SIF.US,D,20240321,000000,3.24,3.24,3.09,3.09,2614,0
+SIF.US,D,20240322,000000,3.15,3.22,3.15,3.2,14931,0
+SIF.US,D,20240325,000000,3.204,3.226,3.2,3.2,1880,0
+SIF.US,D,20240326,000000,3.1806,3.1806,3.1806,3.1806,564,0
+SIF.US,D,20240327,000000,3.19,3.2,3.18,3.1801,2477,0
+SIF.US,D,20240328,000000,3.18,3.2,3.18,3.18,1950,0
+SIF.US,D,20240401,000000,3.07,3.1601,3.07,3.16,3054,0
+SIF.US,D,20240402,000000,3.16,3.22,3.16,3.22,628,0
+SIF.US,D,20240403,000000,3.19,3.2355,3.19,3.2355,2935,0
+SIF.US,D,20240404,000000,3.19,3.24,3.16,3.24,6155,0
+SIF.US,D,20240405,000000,3.16,3.21,3.16,3.21,804,0
+SIF.US,D,20240408,000000,3.14,3.169,3.14,3.15,2721,0
+SIF.US,D,20240409,000000,3.15,3.2161,3.145,3.21,9093,0
+SIF.US,D,20240410,000000,3.16,3.16,3.14,3.16,844,0
+SIF.US,D,20240411,000000,3.14,3.2147,3.08,3.15,4850,0
+SIF.US,D,20240412,000000,3.1,3.1,3.03,3.03,3737,0
+SIF.US,D,20240415,000000,2.995,3.13,2.9574,3.055,9579,0
+SIF.US,D,20240416,000000,3.09,3.16,3.06,3.16,5217,0
+SIF.US,D,20240417,000000,3.08,3.0944,3.07,3.08,5013,0
+SIF.US,D,20240418,000000,3.16,3.16,3.04,3.05,760,0
+SIF.US,D,20240419,000000,3,3.04,3,3.015,2034,0
+SIF.US,D,20240422,000000,3.03,3.0885,2.99,3.02,8823,0
+SIF.US,D,20240423,000000,3.02,3.06,3,3,1586,0
+SIF.US,D,20240424,000000,3.01,3.1,3.01,3.1,4445,0
+SIF.US,D,20240425,000000,3.05,3.06,3.05,3.05,1918,0
+SIF.US,D,20240426,000000,3.0501,3.18,3.05,3.18,989,0
+SIF.US,D,20240429,000000,3.11,3.13,3.11,3.13,1539,0
+SIF.US,D,20240430,000000,3.13,3.15,3.13,3.1439,1065,0
+SIF.US,D,20240501,000000,3.1667,3.219,3.136,3.15,1206,0
+SIF.US,D,20240502,000000,3.1503,3.193,3.15,3.193,2500,0
+SIF.US,D,20240503,000000,3.13,3.13,3.13,3.13,477,0
+SIF.US,D,20240506,000000,3.2067,3.4767,3.19,3.27,18671,0
+SIF.US,D,20240507,000000,3.245,3.3799,3.203,3.24,16041,0
+SIF.US,D,20240508,000000,3.15,3.3199,3.15,3.2199,4262,0
+SIF.US,D,20240509,000000,3.3151,3.3427,3.2,3.32,12395,0
+SIF.US,D,20240510,000000,3.2612,3.36,3.05,3.15,21703,0
+SIF.US,D,20240513,000000,3.125,3.2051,3.0156,3.15,15644,0
+SIF.US,D,20240514,000000,3.13,3.17,3.1009,3.16,11146,0
+SIF.US,D,20240515,000000,3.29,3.3,3.1866,3.3,5273,0
+SIF.US,D,20240516,000000,3.27,3.36,3.2699,3.31,8440,0
+SIF.US,D,20240517,000000,3.315,3.315,3.26,3.26,1473,0
+SIF.US,D,20240520,000000,3.2599,3.33,3.25,3.3,2253,0
+SIF.US,D,20240521,000000,3.29,3.3247,3.21,3.29,4853,0
+SIF.US,D,20240522,000000,3.17,3.32,3.17,3.31,2272,0
+SIF.US,D,20240523,000000,3.18,3.3299,3.18,3.3299,580,0
+SIF.US,D,20240524,000000,3.32,3.32,3.32,3.32,201,0
+SIF.US,D,20240528,000000,3.32,3.32,3.21,3.26,2054,0
+SIF.US,D,20240529,000000,3.28,3.3114,3.22,3.22,5490,0
+SIF.US,D,20240530,000000,3.2803,3.2842,3.15,3.15,3620,0
+SIF.US,D,20240531,000000,3.175,3.2899,3.12,3.12,1979,0
+SIF.US,D,20240603,000000,3.23,3.29,3.23,3.28,3327,0
+SIF.US,D,20240604,000000,3.3,3.3,3.25,3.25,1976,0
+SIF.US,D,20240605,000000,3.25,3.3,3.25,3.3,1042,0
+SIF.US,D,20240606,000000,3.315,3.33,3.3,3.33,6325,0
+SIF.US,D,20240607,000000,3.2,3.2,3.2,3.2,441,0
+SIF.US,D,20240610,000000,3.3,3.4699,3.3,3.37,947,0
+SIF.US,D,20240611,000000,3.46,3.46,3.4,3.43,935,0
+SIF.US,D,20240612,000000,3.47,3.47,3.4,3.45,2682,0
+SIF.US,D,20240613,000000,3.4464,3.4464,3.4464,3.4464,772,0
+SIF.US,D,20240614,000000,3.3789,3.3789,3.14,3.14,2108,0
+SIF.US,D,20240617,000000,3.06,3.3,3.05,3.17,5491,0
+SIF.US,D,20240618,000000,3.25,3.25,3.16,3.16,1566,0
+SIF.US,D,20240620,000000,3.18,3.2,3.16,3.16,4322,0
+SIF.US,D,20240621,000000,3.05,3.07,2.9,2.9,8387,0
+SIF.US,D,20240624,000000,2.97,3.0321,2.956,2.97,4646,0
+SIF.US,D,20240625,000000,3,3.074,2.91,2.91,4835,0
+SIF.US,D,20240626,000000,2.95,3.0499,2.95,2.98,5707,0
+SIF.US,D,20240627,000000,3,3.05,2.97,3.04,14173,0
+SIF.US,D,20240628,000000,3.1,3.1,3.1,3.1,206,0
+SIF.US,D,20240701,000000,3.2,3.23,3.1,3.19,3123,0
+SIF.US,D,20240702,000000,3.26,3.26,3.1,3.1,3418,0
+SIF.US,D,20240703,000000,3.17,3.17,2.97,3.1,1841,0
+SIF.US,D,20240710,000000,3.16,3.16,3.05,3.05,1313,0
+SIF.US,D,20240711,000000,3.118,3.1199,3.07,3.09,5034,0
+SIF.US,D,20240712,000000,3.1599,3.2,3.1,3.15,9330,0
+SIF.US,D,20240715,000000,3.03,3.155,3,3,4083,0
+SIF.US,D,20240716,000000,3.1224,3.25,3.1224,3.25,1277,0
+SIF.US,D,20240717,000000,3.25,3.29,3.22,3.29,3640,0
+SIF.US,D,20240718,000000,3.34,3.34,3.3,3.3134,2250,0
+SIF.US,D,20240719,000000,3.25,3.25,3.25,3.25,269,0
+SIF.US,D,20240722,000000,3.1782,3.2501,3.13,3.21,4169,0
+SIF.US,D,20240723,000000,3.275,3.35,3.25,3.35,9400,0
+SIF.US,D,20240724,000000,3.3499,3.4613,3.3497,3.43,6923,0
+SIF.US,D,20240725,000000,3.3916,3.42,3.39,3.4033,1783,0
+SIF.US,D,20240729,000000,3.48,3.48,3.48,3.48,373,0
+SIF.US,D,20240730,000000,3.36,3.435,3.26,3.39,5774,0
+SIF.US,D,20240731,000000,3.45,3.5,3.35,3.35,2496,0
+SIF.US,D,20240801,000000,3.4,3.4,3.3,3.3,3053,0
+SIF.US,D,20240802,000000,3.29,3.34,3.29,3.34,518,0
+SIF.US,D,20240805,000000,3.28,3.3583,3.2601,3.3,1658,0
+SIF.US,D,20240806,000000,3.3,3.5,3.3,3.46,2743,0
+SIF.US,D,20240807,000000,3.96,4.0101,3.61,3.718,79157,0
+SIF.US,D,20240808,000000,3.75,3.805,3.36,3.45,53715,0
+SIF.US,D,20240809,000000,3.39,3.5,3.39,3.42,1184,0
+SIF.US,D,20240812,000000,3.39,3.55,3.38,3.38,18712,0
+SIF.US,D,20240813,000000,3.6,3.66,3.47,3.6,89387,0
+SIF.US,D,20240814,000000,3.71,3.74,3.51,3.55,22174,0
+SIF.US,D,20240815,000000,3.6899,3.7,3.55,3.61,11092,0
+SIF.US,D,20240816,000000,3.74,3.8899,3.68,3.8899,10346,0
+SIF.US,D,20240819,000000,3.91,3.91,3.66,3.8794,14594,0
+SIF.US,D,20240820,000000,3.74,3.7731,3.68,3.7731,2606,0
+SIF.US,D,20240821,000000,3.75,3.81,3.675,3.675,4740,0
+SIF.US,D,20240822,000000,3.6623,3.8199,3.6,3.7175,16571,0
+SIF.US,D,20240823,000000,3.68,3.77,3.68,3.77,3143,0
+SIF.US,D,20240826,000000,3.765,3.8934,3.765,3.8868,3958,0
+SIF.US,D,20240827,000000,3.91,3.99,3.83,3.98,5701,0
+SIF.US,D,20240828,000000,3.8401,3.95,3.8401,3.92,1805,0
+SIF.US,D,20240829,000000,3.9871,4.5,3.92,4.44,45453,0
+SIF.US,D,20240830,000000,4.52,5.21,4.5,5.1336,42411,0
+SIF.US,D,20240903,000000,5.2,5.96,5.14,5.41,57916,0
+SIF.US,D,20240904,000000,5.41,5.69,5.35,5.4801,16439,0
+SIF.US,D,20240905,000000,5.55,5.55,4.68,4.78,37480,0
+SIF.US,D,20240906,000000,4.78,5.01,4.61,4.63,13125,0
+SIF.US,D,20240909,000000,4.73,4.8482,4.65,4.65,3657,0
+SIF.US,D,20240910,000000,4.89,5.0679,4.82,4.91,3718,0
+SIF.US,D,20240911,000000,4.975,5.0712,4.66,4.67,11525,0
+SIF.US,D,20240912,000000,4.8979,5.1699,4.6598,4.88,14404,0
+SIF.US,D,20240913,000000,4.9,4.9,4.65,4.813,9985,0
+SIF.US,D,20240916,000000,4.74,4.85,4.65,4.65,9329,0
+SIF.US,D,20240917,000000,4.65,4.7,4.44,4.44,6376,0
+SIF.US,D,20240918,000000,4.441,4.645,4.44,4.49,9489,0
+SIF.US,D,20240919,000000,4.49,4.8987,4.44,4.77,10819,0
+SIF.US,D,20240920,000000,4.77,4.9,4.55,4.74,14295,0
+SIF.US,D,20240923,000000,4.61,4.89,4.49,4.74,3688,0
+SIF.US,D,20240924,000000,4.6,4.66,4.6,4.65,1424,0
+SIF.US,D,20240925,000000,4.75,4.75,4.6,4.69,2143,0
+SIF.US,D,20240926,000000,4.8762,4.8762,4.75,4.86,4655,0
+SIF.US,D,20240927,000000,4.9,4.9,4.449,4.74,17750,0
+SIF.US,D,20240930,000000,4.55,4.69,4.44,4.65,13686,0
+SIF.US,D,20241001,000000,4.6875,4.84,4.6,4.83,8022,0
+SIF.US,D,20241002,000000,4.84,4.84,4.01,4.29,77934,0
+SIF.US,D,20241003,000000,4.47,4.5801,4.31,4.42502,13066,0
+SIF.US,D,20241004,000000,4.55,4.55,4.3,4.38,2829,0
+SIF.US,D,20241007,000000,4.25,4.3501,4.18,4.301,14461,0
+SIF.US,D,20241008,000000,4.3,4.4399,4.16,4.35,7323,0
+SIF.US,D,20241009,000000,4.2,4.34,4.1,4.25,34019,0
+SIF.US,D,20241010,000000,4.3421,4.4495,4.21,4.21,6997,0
+SIF.US,D,20241011,000000,4.12,4.4,4.12,4.4,34362,0
+SIF.US,D,20241014,000000,4.5,4.6,4.28,4.32,41077,0
+SIF.US,D,20241015,000000,4.44,4.44,4.3,4.3,1821,0
+SIF.US,D,20241016,000000,4.5,4.5,4.1001,4.34,38365,0
+SIF.US,D,20241017,000000,4.35,4.43,4.34,4.43,3559,0
+SIF.US,D,20241018,000000,4.28,4.4,4.25,4.4,15773,0
+SIF.US,D,20241021,000000,4.395,4.53,4.31,4.31,4466,0
+SIF.US,D,20241022,000000,4.3858,4.3858,4.08,4.08,6751,0
+SIF.US,D,20241023,000000,4.01,4.1781,4.01,4.14,3005,0
+SIF.US,D,20241024,000000,4.1,4.1001,3.97,3.97,7744,0
+SIF.US,D,20241025,000000,3.955,4,3.91,3.91,27364,0
+SIF.US,D,20241028,000000,4.1,4.1,3.86,3.86,15061,0
+SIF.US,D,20241029,000000,3.89,3.95,3.6,3.725,41459,0
+SIF.US,D,20241030,000000,3.64,3.7857,3.64,3.67,5063,0
+SIF.US,D,20241031,000000,3.67,3.75,3.62,3.63,7415,0
+SIF.US,D,20241101,000000,3.6,3.68,3.58,3.58,13071,0
+SIF.US,D,20241104,000000,3.5548,4.16,3.42,3.6,108251,0
+SIF.US,D,20241105,000000,3.51,3.701,3.48,3.49,22109,0
+SIF.US,D,20241106,000000,3.55,3.61,3.5,3.58,43119,0
+SIF.US,D,20241107,000000,3.65,3.68,3.59,3.64,4616,0
+SIF.US,D,20241108,000000,3.65,3.65,3.445,3.445,11370,0
+SIF.US,D,20241111,000000,3.54,3.685,3.53,3.63,35613,0
+SIF.US,D,20241112,000000,3.7001,3.7001,3.57,3.57,4655,0
+SIF.US,D,20241113,000000,3.6,3.65,3.59,3.6,5330,0
+SIF.US,D,20241114,000000,3.62,3.68,3.51,3.6,7094,0
+SIF.US,D,20241115,000000,3.55,3.6001,3.55,3.6,5524,0
+SIF.US,D,20241118,000000,3.522,3.59,3.5,3.54,4104,0
+SIF.US,D,20241119,000000,3.55,3.555,3.51,3.51,1446,0
+SIF.US,D,20241120,000000,3.53,3.71,3.53,3.71,3357,0
+SIF.US,D,20241121,000000,3.7005,3.9599,3.7005,3.88,12626,0
+SIF.US,D,20241122,000000,3.955,4.09,3.9531,4.01,2373,0
+SIF.US,D,20241125,000000,3.89,4.01,3.87,3.9,4339,0
+SIF.US,D,20241126,000000,4.015,4.015,3.85,3.85,4012,0
+SIF.US,D,20241127,000000,3.888,3.9,3.75,3.75,1925,0
+SIF.US,D,20241202,000000,3.86,3.86,3.75,3.75,3566,0
+SIF.US,D,20241203,000000,3.88,3.9,3.75,3.76,3176,0
+SIF.US,D,20241204,000000,3.88,3.88,3.88,3.88,478,0
+SIF.US,D,20241205,000000,3.89,4,3.74,4,25965,0
+SIF.US,D,20241206,000000,4,4,3.87,3.9,7006,0
+SIF.US,D,20241209,000000,3.945,4,3.8,3.97,5152,0
+SIF.US,D,20241210,000000,3.8946,4.1197,3.85,3.99,16142,0
+SIF.US,D,20241211,000000,4.0491,4.095,4,4,2365,0
+SIF.US,D,20241212,000000,4.125,4.13,3.8,3.9,10552,0
+SIF.US,D,20241213,000000,4.04,4.04,3.82,3.875,1080,0
+SIF.US,D,20241216,000000,3.81,4.0299,3.81,3.85,2240,0
+SIF.US,D,20241217,000000,3.86,3.89,3.57,3.8001,3460,0
+SIF.US,D,20241218,000000,3.7749,3.9,3.62,3.62,4941,0
+SIF.US,D,20241219,000000,3.66,3.7817,3.66,3.6601,2998,0
+SIF.US,D,20241220,000000,3.76,4.4048,3.76,4,73275,0
+SIF.US,D,20241223,000000,3.93,4.0215,3.25,3.25,21384,0
+SIF.US,D,20241224,000000,3.25,3.4,2.95,3,31689,0
+SIF.US,D,20241226,000000,3.1893,3.58,3.05,3.55,19750,0
+SIF.US,D,20241227,000000,3.6,3.69,3.58,3.65,1901,0
+SIF.US,D,20241230,000000,3.61,3.7701,3.46,3.72,12088,0
+SIF.US,D,20241231,000000,3.69,3.7,3.45,3.545,1591,0
+SIF.US,D,20250102,000000,3.65,3.695,3.65,3.66,4959,0
+SIF.US,D,20250103,000000,3.75,3.75,3.5202,3.67,6578,0
+SIF.US,D,20250106,000000,3.65,3.7,3.65,3.66,2438,0
+SIF.US,D,20250107,000000,3.67,3.7801,3.52,3.6,16523,0
+SIF.US,D,20250108,000000,3.55,3.65,3.55,3.65,2211,0
+SIF.US,D,20250110,000000,3.6,3.725,3.6,3.6526,2539,0
+SIF.US,D,20250113,000000,3.76,3.8,3.71,3.71,935,0
+SIF.US,D,20250114,000000,3.67,3.7464,3.51,3.55,15139,0
+SIF.US,D,20250115,000000,3.57,3.59,3.51,3.563,6767,0
+SIF.US,D,20250116,000000,3.5926,3.61,3.507,3.57,2487,0
+SIF.US,D,20250117,000000,3.6358,3.64,3.55,3.64,3272,0
+SIF.US,D,20250121,000000,3.64,3.64,3.475,3.64,14736,0
+SIF.US,D,20250122,000000,3.5018,3.675,3.5018,3.6,2255,0
+SIF.US,D,20250123,000000,3.635,3.72,3.6,3.72,4385,0
+SIF.US,D,20250124,000000,3.72,3.73,3.72,3.72,3800,0
+SIF.US,D,20250127,000000,3.7099,3.73,3.7,3.7099,2128,0
+SIF.US,D,20250128,000000,3.75,3.75,3.571,3.6629,2290,0
+SIF.US,D,20250129,000000,3.6502,3.7,3.65,3.7,552,0
+SIF.US,D,20250130,000000,3.7,3.755,3.7,3.755,869,0
+SIF.US,D,20250131,000000,3.75,3.89,3.75,3.8838,1900,0
+SIF.US,D,20250203,000000,3.77,3.88,3.63,3.7,8337,0
+SIF.US,D,20250204,000000,3.6,3.7,3.6,3.64,1235,0
+SIF.US,D,20250205,000000,3.55,3.6399,3.55,3.6399,620,0
+SIF.US,D,20250206,000000,3.6399,3.75,3.6399,3.7,2829,0
+SIF.US,D,20250207,000000,3.8427,3.849,3.7535,3.849,3107,0
+SIF.US,D,20250210,000000,3.85,3.9,3.75,3.9,6673,0
+SIF.US,D,20250211,000000,3.9,3.9,3.75,3.75,2303,0
+SIF.US,D,20250212,000000,3.8443,3.8443,3.6,3.6,2822,0
+SIF.US,D,20250213,000000,3.746,3.746,3.67,3.67,1123,0
+SIF.US,D,20250214,000000,3.7,3.7,3.59,3.67,659,0
+SIF.US,D,20250218,000000,3.61,3.61,3.28,3.28,14272,0
+SIF.US,D,20250219,000000,3.355,3.4291,3.29,3.29,6195,0
+SIF.US,D,20250220,000000,3.3732,3.3732,3.29,3.29,3495,0
+SIF.US,D,20250221,000000,3.29,3.29,3.17,3.25,939,0
+SIF.US,D,20250224,000000,3.23,3.23,3.16,3.16,1278,0
+SIF.US,D,20250225,000000,3.1722,3.1722,3.11,3.1596,2275,0
+SIF.US,D,20250226,000000,3.19,3.26,3.11,3.26,19734,0
+SIF.US,D,20250228,000000,3.2531,3.2531,3.121,3.25,1496,0
+SIF.US,D,20250303,000000,3.21,3.21,3.16,3.16,1913,0
+SIF.US,D,20250304,000000,3.1598,3.22,3.05,3.05,2857,0
+SIF.US,D,20250305,000000,3.12,3.12,2.93,2.93,4179,0
+SIF.US,D,20250306,000000,3.01,3.02,2.93,2.96,2168,0
+SIF.US,D,20250307,000000,3,3,2.93,2.95,1195,0
+SIF.US,D,20250310,000000,2.95,2.9957,2.93,2.93,7972,0
+SIF.US,D,20250311,000000,2.87,2.92,2.84,2.91,5484,0
+SIF.US,D,20250312,000000,2.86,2.86,2.77,2.84,972,0
+SIF.US,D,20250313,000000,2.84,2.84,2.84,2.84,1289,0
+SIF.US,D,20250314,000000,2.986,2.986,2.8512,2.88,2163,0
+SIF.US,D,20250317,000000,2.87,2.89,2.83,2.83,11307,0
+SIF.US,D,20250318,000000,2.89,2.9172,2.8561,2.9,4605,0
+SIF.US,D,20250319,000000,2.91,2.96,2.82,2.82,5461,0
+SIF.US,D,20250320,000000,2.9,2.91,2.8,2.8,7199,0
+SIF.US,D,20250321,000000,2.8,2.855,2.79,2.8,3463,0
+SIF.US,D,20250324,000000,2.85,2.85,2.79,2.79,4427,0
+SIF.US,D,20250325,000000,2.9197,2.9197,2.79,2.79,3645,0
+SIF.US,D,20250326,000000,2.89,2.89,2.8,2.8,4888,0
+SIF.US,D,20250327,000000,2.8501,2.9132,2.82,2.83,5157,0
+SIF.US,D,20250328,000000,2.87,2.87,2.79,2.84,2338,0
+SIF.US,D,20250331,000000,2.86,2.86,2.76,2.76,3238,0
+SIF.US,D,20250401,000000,2.8,2.8,2.73,2.74,2363,0
+SIF.US,D,20250402,000000,2.83,2.88,2.8,2.8,4634,0
+SIF.US,D,20250403,000000,2.7777,2.8,2.65,2.8,7212,0
+SIF.US,D,20250404,000000,2.8,2.8,2.6332,2.6332,3889,0
+SIF.US,D,20250407,000000,2.61,2.64,2.505,2.64,2305,0
+SIF.US,D,20250408,000000,2.73,2.73,2.4458,2.5646,3241,0
+SIF.US,D,20250409,000000,2.6,2.69,2.567,2.625,1679,0
+SIF.US,D,20250411,000000,2.7199,2.7199,2.5025,2.575,3677,0
+SIF.US,D,20250414,000000,2.64,2.64,2.43,2.51,5474,0
+SIF.US,D,20250415,000000,2.4289,2.491,2.42,2.42,4964,0
+SIF.US,D,20250416,000000,2.46,2.46,2.41,2.41,3115,0
+SIF.US,D,20250417,000000,2.48,2.48,2.4,2.4,2330,0
+SIF.US,D,20250421,000000,2.42,2.42,2.33,2.34,2437,0
+SIF.US,D,20250422,000000,2.42,2.4777,2.4072,2.43,1488,0
+SIF.US,D,20250423,000000,2.42,2.5,2.385,2.5,3174,0
+SIF.US,D,20250424,000000,2.51,2.66,2.4,2.66,7631,0
+SIF.US,D,20250425,000000,2.647,2.659,2.5444,2.57,2783,0
+SIF.US,D,20250428,000000,2.5556,2.7526,2.5556,2.68,8584,0
+SIF.US,D,20250429,000000,2.76,2.79,2.607,2.69,16696,0
+SIF.US,D,20250430,000000,2.58,2.84,2.58,2.65,11966,0
+SIF.US,D,20250501,000000,2.6501,2.8855,2.6501,2.74,10473,0
+SIF.US,D,20250502,000000,2.7372,2.9043,2.7372,2.75,8992,0
+SIF.US,D,20250505,000000,2.75,2.8675,2.7001,2.8,1839,0
+SIF.US,D,20250506,000000,2.787,2.787,2.7145,2.75,2018,0
+SIF.US,D,20250507,000000,2.7801,2.82,2.7627,2.7627,3816,0
+SIF.US,D,20250508,000000,2.7933,2.7933,2.684,2.684,2903,0
+SIF.US,D,20250509,000000,2.7201,2.85,2.57,2.81,16755,0
+SIF.US,D,20250512,000000,2.8193,3.56,2.8193,3.01,102851,0
+SIF.US,D,20250513,000000,3,3.5929,3,3.4839,20037,0
+SIF.US,D,20250514,000000,3.3616,3.4184,3.12,3.29,18334,0
+SIF.US,D,20250515,000000,3.29,3.5186,3.1,3.1,42524,0
+SIF.US,D,20250516,000000,3.11,3.1862,3,3,19105,0
+SIF.US,D,20250519,000000,3,3.08,2.9614,3.0589,49000,0
+SIF.US,D,20250520,000000,3.025,3.0395,2.95,2.96,9172,0
+SIF.US,D,20250521,000000,2.99,3.07,2.8,2.95,37134,0
+SIF.US,D,20250522,000000,2.95,2.985,2.95,2.98,4363,0
+SIF.US,D,20250523,000000,2.9501,3.03,2.95,3.02,5747,0
+SIF.US,D,20250527,000000,3.06,3.1,3.0001,3.01,13978,0
+SIF.US,D,20250528,000000,3.05,3.0992,3.05,3.05,5114,0
+SIF.US,D,20250529,000000,3.0199,3.17,2.95,3.17,24580,0
+SIF.US,D,20250530,000000,3.0301,3.24,3.0301,3.135,9753,0
+SIF.US,D,20250602,000000,3.2,3.42,3.2,3.355,33322,0
+SIF.US,D,20250603,000000,3.39,3.8996,3.38,3.67,27597,0
+SIF.US,D,20250604,000000,3.9582,3.9582,3.6832,3.75,11383,0
+SIF.US,D,20250605,000000,3.61,3.8811,3.61,3.61,5202,0
+SIF.US,D,20250606,000000,3.6247,3.6376,3.47,3.58,4338,0
+SIF.US,D,20250609,000000,3.51,3.5695,3.45,3.45,1710,0
+SIF.US,D,20250610,000000,3.435,3.6335,3.435,3.51,8024,0
+SIF.US,D,20250611,000000,3.52,3.6515,3.5,3.59,13629,0
+SIF.US,D,20250612,000000,3.55,3.85,3.5,3.85,23646,0
+SIF.US,D,20250613,000000,3.81,3.895,3.6903,3.6903,19018,0
+SIF.US,D,20250616,000000,3.862,4.14,3.65,3.65,67400,0
+SIF.US,D,20250617,000000,3.69,3.8,3.55,3.64,16374,0
+SIF.US,D,20250618,000000,3.7394,3.7394,3.64,3.65,2557,0
+SIF.US,D,20250620,000000,3.7837,3.7837,3.56,3.56,3558,0
+SIF.US,D,20250623,000000,3.71,3.74,3.62,3.62,9150,0
+SIF.US,D,20250624,000000,3.59,3.59,3.51,3.51,3769,0
+SIF.US,D,20250625,000000,3.51,3.6063,3.41,3.41,2913,0
+SIF.US,D,20250626,000000,3.4772,3.8858,2.95,3.35,129252,0
+SIF.US,D,20250627,000000,3.49,3.5,3.3501,3.42,13018,0
+SIF.US,D,20250630,000000,3.52,3.7432,3.52,3.73,12245,0
+SIF.US,D,20250701,000000,3.7,3.875,3.65,3.8,9688,0
+SIF.US,D,20250702,000000,3.854,4.249,3.8,4.249,37151,0
+SIF.US,D,20250703,000000,4.23,4.34,3.97,4.04,63598,0
+SIF.US,D,20250707,000000,4.12,4.27,3.9,3.95,16482,0
+SIF.US,D,20250708,000000,4.12,4.36,3.98,4.21,15946,0
+SIF.US,D,20250709,000000,4.005,4.6,4.005,4.55,65747,0
+SIF.US,D,20250710,000000,4.6123,4.6699,4.55,4.58,34307,0
+SIF.US,D,20250711,000000,4.46,4.9881,4.4433,4.9881,48662,0
+SIF.US,D,20250714,000000,4.9952,5.2,4.8144,4.92,44459,0
+SIF.US,D,20250715,000000,4.995,5.0876,4.78,4.78,43512,0
+SIF.US,D,20250716,000000,4.78,5,4.6567,4.92,14082,0
+SIF.US,D,20250717,000000,4.92,5.0531,4.8401,4.91,15219,0
+SIF.US,D,20250718,000000,4.9426,5.14,4.826,5.05,31515,0
+SIF.US,D,20250721,000000,5.2,5.2,4.9359,4.985,28809,0
+SIF.US,D,20250722,000000,4.85,5.1253,4.85,4.87,24451,0
+SIF.US,D,20250723,000000,5,5.14,4.8701,5.01,23161,0
+SIF.US,D,20250724,000000,4.97,5.07,4.84,5.06,15652,0
+SIF.US,D,20250725,000000,5.005,5.06,4.91,4.96,5190,0
+SIF.US,D,20250728,000000,4.96,5.02,4.936,5.02,11020,0
+SIF.US,D,20250729,000000,4.8914,4.96,4.785,4.785,4151,0
+SIF.US,D,20250730,000000,4.7,5,4.7,5,13317,0
+SIF.US,D,20250731,000000,5.113,5.113,4.72,4.86,38436,0
+SIF.US,D,20250801,000000,4.72,4.84,4.45,4.49,5199,0
+SIF.US,D,20250804,000000,4.5933,4.88,4.5,4.88,10216,0
+SIF.US,D,20250805,000000,4.745,5.1599,4.74,5.141689,23827,0
+SIF.US,D,20250806,000000,5.08,5.16,4.916,5,24545,0
+SIF.US,D,20250807,000000,5.03,5.144,5.03,5.05,19546,0
+SIF.US,D,20250808,000000,4.95,5.2,4.95,5.15,23551,0
+SIF.US,D,20250811,000000,5.25,5.79,5.12,5.64,37882,0
+SIF.US,D,20250812,000000,5.7014,6.05,5.6601,6.05,53269,0
+SIF.US,D,20250813,000000,6.1705,6.2469,5.6101,5.63,18449,0
+SIF.US,D,20250814,000000,5.71,5.99,5.63,5.63,92509,0
+SIF.US,D,20250815,000000,6.88,7.4,5.81,6.7,206504,0
+SIF.US,D,20250818,000000,6.8,7.88,6.55,6.99,221832,0
+SIF.US,D,20250819,000000,6.95,7.19,6.53,6.7,51087,0
+SIF.US,D,20250820,000000,6.61,6.9186,6.3801,6.84,42488,0
+SIF.US,D,20250821,000000,6.685,6.82,6.5101,6.82,16672,0
+SIF.US,D,20250822,000000,6.64,7.25,6.6101,7.1,67064,0
+SIF.US,D,20250825,000000,6.9701,7.75,6.63,6.99,70388,0
+SIF.US,D,20250826,000000,7.047004,7.1,6.81,7.09,14964,0
+SIF.US,D,20250827,000000,7.1,7.1,6.72,6.73,29229,0
+SIF.US,D,20250828,000000,6.9105,6.9105,6.51,6.715,27645,0
+SIF.US,D,20250829,000000,6.8,7.1,6.76,7.086,59104,0
+SIF.US,D,20250902,000000,7.13,7.31,7.03,7.2,20453,0
+SIF.US,D,20250903,000000,7.25,7.25,6.77,6.85,36155,0
+SIF.US,D,20250904,000000,7.05,7.2255,6.85,7.2,22844,0
+SIF.US,D,20250905,000000,7.21,7.3218,7.08,7.08,34451,0
+SIF.US,D,20250908,000000,7.1194,7.15,6.86,7.0799,33481,0
+SIF.US,D,20250909,000000,6.99,7.04,6.93,6.93,10354,0
+SIF.US,D,20250910,000000,7.03,7.3294,6.94,7,38309,0
+SIF.US,D,20250911,000000,6.99,7.3499,6.81,7.25,50515,0
+SIF.US,D,20250912,000000,7.21,7.4999,7.2,7.49,17361,0
+SIF.US,D,20250915,000000,7.48,7.5379,7.29,7.29,26703,0
+SIF.US,D,20250916,000000,7.427,7.47,7.25,7.26,4643,0
+SIF.US,D,20250917,000000,7.25,7.6,7.07622,7.35,36334,0
+SIF.US,D,20250918,000000,7.3188,7.5899,7.31,7.4,16673,0
+SIF.US,D,20250919,000000,7.419,7.4999,6.7,7.08,52622,0
+SIF.US,D,20250922,000000,7.03,7.4653,6.79,7.35,42747,0
+SIF.US,D,20250923,000000,7.35,7.5999,7.2631,7.41,34338,0
+SIF.US,D,20250924,000000,7.405,7.405,7.03,7.29,11251,0
+SIF.US,D,20250925,000000,7.08,7.09,6.82,6.82,8071,0
+SIF.US,D,20250926,000000,7.0099,7.2104,6.9,7.18,5103,0
+SIF.US,D,20250929,000000,7.156,7.18,6.96,7,5169,0
+SIF.US,D,20250930,000000,6.9352,7.0913,6.84,7.0414,10838,0
+SIF.US,D,20251001,000000,7.05,7.0693,6.894,7.0001,6198,0
+SIF.US,D,20251002,000000,7.1139,7.1139,6.91,7,14389,0
+SIF.US,D,20251003,000000,7.11,7.25,7,7.15,10516,0
+SIF.US,D,20251006,000000,7.155,7.155,7,7.13,8275,0
+SIF.US,D,20251007,000000,7.129,7.4699,7.129,7.43,18299,0
+SIF.US,D,20251008,000000,7.35,7.52,7.2313,7.387,53062,0
+SIF.US,D,20251009,000000,7.4,7.45,7.2829,7.33,16401,0
+SIF.US,D,20251010,000000,7.33,7.44,6.8344,6.9,19425,0
+SIF.US,D,20251013,000000,7.01,7.23,6.9,7.07,5640,0
+SIF.US,D,20251014,000000,6.92,7.24,6.85,7.04,10528,0
+SIF.US,D,20251015,000000,7.23,7.5,7.0615,7.35,41774,0
+SIF.US,D,20251016,000000,7.315,7.315,7,7.22,5923,0
+SIF.US,D,20251017,000000,7.02,7.02,6.57,6.66,19339,0
+SIF.US,D,20251020,000000,6.88,6.88,6.59,6.61,5994,0
+SIF.US,D,20251021,000000,6.6001,6.8187,6.6,6.71,5402,0
+SIF.US,D,20251022,000000,6.57,7,6.5401,6.966,13436,0
+SIF.US,D,20251023,000000,6.8096,7.15,6.8096,7.034,11688,0
+SIF.US,D,20251024,000000,7.1247,7.49,7.1247,7.33,34654,0
+SIF.US,D,20251027,000000,7.415,7.5,7.1491,7.35,20041,0
+SIF.US,D,20251028,000000,7.395,7.4999,7.28,7.28,10691,0
+SIF.US,D,20251029,000000,7.235,7.38,6.972,7.35,14450,0
+SIF.US,D,20251030,000000,7.47,7.47,7.14,7.42,8279,0
+SIF.US,D,20251031,000000,7.345,7.485,7.345,7.35,5151,0
+SIF.US,D,20251103,000000,7.46,7.57,6.96,7.1,16363,0
+SIF.US,D,20251104,000000,7.2949,7.39,6.8,6.915,9754,0
+SIF.US,D,20251105,000000,6.66,6.915,6.1134,6.51,15654,0
+SIF.US,D,20251106,000000,6.51,6.55,6.18,6.52,20665,0
+SIF.US,D,20251107,000000,6.505,6.658,6.39,6.39,9159,0
+SIF.US,D,20251110,000000,6.6881,6.69,6.5,6.69,17004,0
+SIF.US,D,20251111,000000,6.6576,6.95,6.5145,6.53,2781,0
+SIF.US,D,20251112,000000,6.64,6.78,6.61,6.78,4864,0
+SIF.US,D,20251113,000000,6.7801,6.79,6.5901,6.626,6295,0
+SIF.US,D,20251114,000000,6.6,6.6,6.32,6.4,10777,0
+SIF.US,D,20251117,000000,6.4,6.75,6.4,6.43,24281,0
+SIF.US,D,20251118,000000,6.4194,6.565,6.28,6.28,4679,0
+SIF.US,D,20251119,000000,6.27,6.435,6.21,6.31,8283,0
+SIF.US,D,20251120,000000,6.5234,6.58,6.31,6.36,7116,0
+SIF.US,D,20251121,000000,6.475,6.475,6.06,6.16,10338,0
+SIF.US,D,20251124,000000,6.19,6.45,6.06,6.43,22199,0
+SIF.US,D,20251125,000000,6.3539,6.43,6.18,6.35,4033,0
+SIF.US,D,20251126,000000,6.38,6.64,6.17,6.17,16077,0
+SIF.US,D,20251128,000000,6.19,6.45,5.93,6.29,9776,0
+SIF.US,D,20251201,000000,6.09,6.4,5.73,6.255,33753,0
+SIF.US,D,20251202,000000,6.16,6.32,5.88,5.88,35359,0
+SIF.US,D,20251203,000000,5.96,6.39,5.96,6.39,14677,0
+SIF.US,D,20251204,000000,6.42,6.6778,6.41,6.49,7796,0
+SIF.US,D,20251205,000000,6.68,6.68,6.555,6.58,1962,0
+SIF.US,D,20251208,000000,6.56,6.82,6.56,6.65,10268,0
+SIF.US,D,20251209,000000,6.833,6.94,6.6568,6.8,4112,0
+SIF.US,D,20251210,000000,6.885,7.2,6.885,7.05,8690,0
+SIF.US,D,20251211,000000,7.044,7.33,6.82,7.17,4544,0
+SIF.US,D,20251212,000000,7.2621,7.2621,7.01,7.01,1911,0
+SIF.US,D,20251215,000000,7.02,7.3,6.75,6.89,18093,0
+SIF.US,D,20251216,000000,6.7675,6.903536,6.73,6.73,1070,0
+SIF.US,D,20251217,000000,6.8289,6.9975,6.43,6.51,27549,0
+SIF.US,D,20251218,000000,6.63,6.99,6.4564,6.99,12357,0
+SIF.US,D,20251219,000000,7,7,6.595,6.645,12357,0
+SIF.US,D,20251222,000000,6.26,6.775,6.18,6.5,39607,0
+SIF.US,D,20251223,000000,6.2701,6.49,5.775,6.15,19022,0
+SIF.US,D,20251224,000000,6,6.1,5.71,6.1,27547,0
+SIF.US,D,20251226,000000,6.05,6.05,5.4125,5.43,58130,0
+SIF.US,D,20251229,000000,5.25,5.51,5.19,5.4,42396,0
+SIF.US,D,20251230,000000,5.51,6.36,4.88,5.46,210823,0
+SIF.US,D,20251231,000000,5.51,5.65,5.5001,5.58,11304,0
+SIF.US,D,20260102,000000,5.61,5.87,5.6,5.71,7288,0
+SIF.US,D,20260105,000000,5.81,5.9891,5.615,5.76,40793,0
+SIF.US,D,20260106,000000,5.76,5.87,5.51,5.55,14151,0
+SIF.US,D,20260107,000000,5.55,5.72,5.51,5.53,14676,0
+SIF.US,D,20260108,000000,5.53,5.65,5.44,5.63,10149,0
+SIF.US,D,20260109,000000,5.65,6.05,5.65,5.7,15246,0
+SIF.US,D,20260112,000000,6.0999,6.1,5.78,6.04,18321,0
+SIF.US,D,20260113,000000,6.3399,6.34,5.91,6.17,18277,0
+SIF.US,D,20260114,000000,6.125,6.2183,6.01,6.19,11515,0
+SIF.US,D,20260115,000000,6.3,6.39,6.0101,6.36,14698,0
+SIF.US,D,20260116,000000,6.2113,6.25,5.9301,6.15,9865,0
+SIF.US,D,20260120,000000,6,6.145,5.97,5.97,2377,0
+SIF.US,D,20260121,000000,6.01,6.17,5.95,6.11,8484,0
+SIF.US,D,20260122,000000,6.165,6.5,6.16,6.49,12947,0
+SIF.US,D,20260123,000000,6.5,6.5,6.26,6.26,7196,0
+SIF.US,D,20260126,000000,6.27,6.5,6.12,6.13,14602,0
+SIF.US,D,20260127,000000,6.2504,6.4298,6.23,6.31,12012,0
+SIF.US,D,20260128,000000,6.4465,6.5,6.2801,6.5,4220,0
+SIF.US,D,20260129,000000,6.2101,6.5,6.2101,6.5,3890,0
+SIF.US,D,20260130,000000,6.5,6.5,6.16,6.16,4602,0
+SIF.US,D,20260202,000000,6.21,6.33,6.06,6.23,8102,0
+SIF.US,D,20260203,000000,6.2541,6.4999,6.2,6.2,11004,0
+SIF.US,D,20260204,000000,6.1315,6.3865,6,6.17,17560,0
+SIF.US,D,20260205,000000,6.4198,6.469,6.2281,6.34,3839,0
+SIF.US,D,20260206,000000,6.36,6.64,6.3275,6.4,12559,0
+SIF.US,D,20260209,000000,6.42,6.7,6.15,6.42,5960,0
+SIF.US,D,20260210,000000,6.464,6.82,6.31,6.52,17659,0
+SIF.US,D,20260211,000000,7,9.4999,6.52,8.85,621536,0
+SIF.US,D,20260212,000000,9.005,9.5,8.65,9.15,97098,0
+SIF.US,D,20260213,000000,9.5,11,9.5,11,315014,0
+SIF.US,D,20260217,000000,12.02,13.4,11.19,12.9,444019,0
+SIF.US,D,20260218,000000,12.75,12.9871,11,11,249670,0
diff --git a/daily/us/nysemkt stocks/sim.us.txt b/daily/us/nysemkt stocks/sim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cfc68b7e26d3c8708a2a62f41ecd796a349bb4e
--- /dev/null
+++ b/daily/us/nysemkt stocks/sim.us.txt	
@@ -0,0 +1,4655 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIM.US,D,20050225,000000,7.1746,7.4272,7.0156,7.0624,149881,0
+SIM.US,D,20050228,000000,7.0156,7.053,6.5946,6.7817,143573,0
+SIM.US,D,20050301,000000,6.7911,7.053,6.5479,6.735,121337,0
+SIM.US,D,20050302,000000,6.6414,6.7256,6.1737,6.6227,158219,0
+SIM.US,D,20050303,000000,6.6227,6.6227,6.4076,6.5198,55697,0
+SIM.US,D,20050304,000000,6.5946,6.7724,6.4543,6.6414,83920,0
+SIM.US,D,20050307,000000,6.735,6.7817,6.286,6.3889,148384,0
+SIM.US,D,20050308,000000,6.4076,6.445,5.7995,5.9773,259886,0
+SIM.US,D,20050309,000000,5.7995,5.8463,5.4347,5.5657,355566,0
+SIM.US,D,20050310,000000,5.5844,5.6031,5.1822,5.4254,249516,0
+SIM.US,D,20050311,000000,5.5189,5.8276,5.5189,5.6592,161426,0
+SIM.US,D,20050314,000000,5.7715,5.7995,5.2944,5.3599,82851,0
+SIM.US,D,20050315,000000,5.3786,5.5189,5.2851,5.3131,70236,0
+SIM.US,D,20050316,000000,5.2851,5.2851,4.967,5.0793,116633,0
+SIM.US,D,20050317,000000,5.0793,5.3318,4.9577,5.257,81462,0
+SIM.US,D,20050318,000000,5.2944,5.4722,5.2944,5.4067,44045,0
+SIM.US,D,20050321,000000,5.4534,5.4534,5.0512,5.1167,65319,0
+SIM.US,D,20050322,000000,5.1167,5.4254,5.0512,5.0793,63501,0
+SIM.US,D,20050323,000000,5.0419,5.098,4.8174,4.8641,100277,0
+SIM.US,D,20050324,000000,4.8267,5.0512,4.8174,4.8641,55270,0
+SIM.US,D,20050328,000000,4.8922,4.8922,4.518,4.6864,137159,0
+SIM.US,D,20050329,000000,4.6771,4.6771,4.2281,4.3029,179279,0
+SIM.US,D,20050330,000000,4.2374,4.3403,3.9661,4.1719,239895,0
+SIM.US,D,20050331,000000,4.2093,4.4338,4.2093,4.2561,77720,0
+SIM.US,D,20050401,000000,4.3403,4.4432,4.1906,4.2,82958,0
+SIM.US,D,20050404,000000,4.2093,4.3403,4.1345,4.2187,38913,0
+SIM.US,D,20050405,000000,4.2281,4.49,4.2093,4.2935,76972,0
+SIM.US,D,20050406,000000,4.2748,4.3964,4.1906,4.2842,61791,0
+SIM.US,D,20050407,000000,4.2842,4.3964,4.2842,4.3777,31002,0
+SIM.US,D,20050408,000000,4.3777,4.4526,4.2655,4.331,55484,0
+SIM.US,D,20050411,000000,4.2468,4.3871,4.2374,4.3684,41800,0
+SIM.US,D,20050412,000000,4.359,4.359,4.1252,4.3122,60081,0
+SIM.US,D,20050413,000000,4.331,4.331,4.1626,4.2093,54949,0
+SIM.US,D,20050414,000000,4.1626,4.1626,3.7042,3.8165,126255,0
+SIM.US,D,20050415,000000,3.7884,3.882,3.461,3.8352,154905,0
+SIM.US,D,20050418,000000,3.6855,4.2093,3.5171,4.1906,80072,0
+SIM.US,D,20050419,000000,4.0971,4.49,4.0971,4.3964,62860,0
+SIM.US,D,20050420,000000,4.3964,4.3964,4.069,4.1813,84669,0
+SIM.US,D,20050421,000000,4.1626,4.2561,4.1065,4.1158,55591,0
+SIM.US,D,20050422,000000,4.069,4.069,3.9007,3.91,36348,0
+SIM.US,D,20050425,000000,3.91,4.49,3.8445,4.4151,53346,0
+SIM.US,D,20050426,000000,4.2281,4.3964,4.2093,4.2093,20098,0
+SIM.US,D,20050427,000000,4.1626,4.2093,3.9381,4.1065,52597,0
+SIM.US,D,20050428,000000,4.0223,4.0223,3.8352,3.882,37631,0
+SIM.US,D,20050429,000000,3.8352,3.882,3.7416,3.8445,59653,0
+SIM.US,D,20050502,000000,3.8726,3.8726,3.6855,3.8165,68740,0
+SIM.US,D,20050503,000000,3.7884,3.9007,3.6949,3.9007,34530,0
+SIM.US,D,20050504,000000,3.9194,4.0223,3.8539,3.9287,41693,0
+SIM.US,D,20050505,000000,3.9849,4.0597,3.8539,3.8632,40089,0
+SIM.US,D,20050506,000000,3.9287,3.9474,3.7978,3.9287,29826,0
+SIM.US,D,20050509,000000,3.9568,3.9568,3.8632,3.882,11760,0
+SIM.US,D,20050510,000000,3.8539,3.8539,3.6949,3.751,31965,0
+SIM.US,D,20050511,000000,3.751,3.8726,3.7416,3.8258,16356,0
+SIM.US,D,20050512,000000,3.751,3.751,3.5078,3.5546,74620,0
+SIM.US,D,20050513,000000,3.5078,3.5171,3.433,3.4984,57194,0
+SIM.US,D,20050516,000000,3.4517,3.5078,3.3955,3.461,14646,0
+SIM.US,D,20050517,000000,3.4143,3.6481,3.4143,3.6481,37096,0
+SIM.US,D,20050518,000000,3.6387,4.0223,3.6013,3.8071,67885,0
+SIM.US,D,20050519,000000,3.8352,3.9287,3.6575,3.7978,48214,0
+SIM.US,D,20050520,000000,3.7416,3.7884,3.6481,3.751,16998,0
+SIM.US,D,20050523,000000,3.6107,3.7604,3.5078,3.7042,30361,0
+SIM.US,D,20050524,000000,3.7604,3.7604,3.6013,3.6481,10156,0
+SIM.US,D,20050525,000000,3.6107,3.6668,3.5359,3.6481,17853,0
+SIM.US,D,20050526,000000,3.6949,3.6949,3.6013,3.6294,13042,0
+SIM.US,D,20050527,000000,3.6387,3.7884,3.6387,3.7884,34958,0
+SIM.US,D,20050531,000000,3.7884,3.7884,3.7042,3.7323,16784,0
+SIM.US,D,20050601,000000,3.6481,3.7604,3.6013,3.6387,18601,0
+SIM.US,D,20050602,000000,3.6107,3.7416,3.6107,3.6762,16677,0
+SIM.US,D,20050603,000000,3.6294,3.6949,3.5546,3.6949,35386,0
+SIM.US,D,20050606,000000,3.6481,3.6855,3.5546,3.6481,29399,0
+SIM.US,D,20050607,000000,3.6387,3.6387,3.5733,3.5826,12722,0
+SIM.US,D,20050608,000000,3.5733,3.7042,3.5546,3.6949,33247,0
+SIM.US,D,20050609,000000,3.6481,3.6481,3.5452,3.5452,17853,0
+SIM.US,D,20050610,000000,3.5546,3.5733,3.4891,3.5171,19564,0
+SIM.US,D,20050613,000000,3.4517,3.6668,3.4517,3.5733,19029,0
+SIM.US,D,20050614,000000,3.5452,3.592,3.5452,3.5733,24374,0
+SIM.US,D,20050615,000000,3.6107,3.6294,3.5546,3.6013,26619,0
+SIM.US,D,20050616,000000,3.6668,3.8445,3.6013,3.8258,60829,0
+SIM.US,D,20050617,000000,3.882,4.0877,3.751,4.0877,73123,0
+SIM.US,D,20050620,000000,4.0877,4.0877,3.9474,3.9474,45114,0
+SIM.US,D,20050621,000000,3.9287,3.9287,3.7604,3.7884,37310,0
+SIM.US,D,20050622,000000,3.8352,3.9287,3.6949,3.882,41479,0
+SIM.US,D,20050623,000000,3.9194,3.9194,3.6013,3.6855,46931,0
+SIM.US,D,20050624,000000,3.6013,3.6575,3.592,3.6013,18174,0
+SIM.US,D,20050627,000000,3.6013,3.6668,3.5639,3.6013,15715,0
+SIM.US,D,20050628,000000,3.6481,3.7697,3.6294,3.7416,16143,0
+SIM.US,D,20050629,000000,3.7697,3.8632,3.7697,3.8539,11011,0
+SIM.US,D,20050630,000000,3.8539,3.9007,3.8352,3.8352,15180,0
+SIM.US,D,20050701,000000,3.8071,3.8352,3.7884,3.8165,29078,0
+SIM.US,D,20050705,000000,3.8258,3.8352,3.6575,3.7697,28009,0
+SIM.US,D,20050706,000000,3.7697,3.8352,3.7697,3.7978,5987,0
+SIM.US,D,20050707,000000,3.7416,3.8071,3.7416,3.8071,7804,0
+SIM.US,D,20050708,000000,3.751,3.9381,3.7416,3.9194,38272,0
+SIM.US,D,20050711,000000,3.9287,3.9755,3.8632,3.9287,8339,0
+SIM.US,D,20050712,000000,3.8632,3.9755,3.8632,3.9661,13256,0
+SIM.US,D,20050713,000000,3.9755,3.9755,3.9287,3.9568,11546,0
+SIM.US,D,20050714,000000,3.9287,4.0129,3.9287,3.9755,27047,0
+SIM.US,D,20050715,000000,4.0036,4.0036,3.8913,3.91,4490,0
+SIM.US,D,20050718,000000,3.91,3.9287,3.7884,3.7884,8766,0
+SIM.US,D,20050719,000000,3.8071,4.069,3.7884,3.9661,47786,0
+SIM.US,D,20050720,000000,3.9755,4.069,3.9755,4.069,13256,0
+SIM.US,D,20050721,000000,4.0597,4.069,3.9849,4.041,19564,0
+SIM.US,D,20050722,000000,4.0877,4.2935,4.069,4.1065,76437,0
+SIM.US,D,20050725,000000,4.1532,4.3964,4.1532,4.2374,81355,0
+SIM.US,D,20050726,000000,4.3122,4.5742,4.3122,4.3964,120375,0
+SIM.US,D,20050727,000000,4.4432,4.4619,4.3964,4.4058,54094,0
+SIM.US,D,20050728,000000,4.4151,4.6771,4.4151,4.6677,85203,0
+SIM.US,D,20050729,000000,4.6771,4.8548,4.6677,4.78,101453,0
+SIM.US,D,20050801,000000,4.8548,4.9577,4.7893,4.9296,104018,0
+SIM.US,D,20050802,000000,4.9577,5.098,4.9109,5.0138,112892,0
+SIM.US,D,20050803,000000,4.9577,4.9577,4.7706,4.9016,69061,0
+SIM.US,D,20050804,000000,4.8922,4.9577,4.78,4.8174,14539,0
+SIM.US,D,20050805,000000,4.7987,4.8174,4.5367,4.6303,65426,0
+SIM.US,D,20050808,000000,4.6677,4.7612,4.5835,4.6771,60936,0
+SIM.US,D,20050809,000000,4.6583,4.7706,4.3964,4.49,57942,0
+SIM.US,D,20050810,000000,4.4806,4.49,4.4058,4.4713,46504,0
+SIM.US,D,20050811,000000,4.4713,4.49,4.4432,4.4526,37951,0
+SIM.US,D,20050812,000000,4.3964,4.3964,4.1158,4.1158,75475,0
+SIM.US,D,20050815,000000,4.1158,4.3216,4.1158,4.2561,40624,0
+SIM.US,D,20050816,000000,4.3029,4.4432,4.2561,4.3964,16891,0
+SIM.US,D,20050817,000000,4.3029,4.4338,4.3029,4.3964,10797,0
+SIM.US,D,20050818,000000,4.3497,4.359,4.2,4.2561,23947,0
+SIM.US,D,20050819,000000,4.2093,4.3497,4.1345,4.2655,12401,0
+SIM.US,D,20050822,000000,4.3497,4.3497,4.1158,4.1252,12615,0
+SIM.US,D,20050823,000000,4.0597,4.2935,3.9661,4.2561,48749,0
+SIM.US,D,20050824,000000,4.2748,4.3029,4.2561,4.3029,9942,0
+SIM.US,D,20050825,000000,4.2748,4.3964,4.2748,4.331,28330,0
+SIM.US,D,20050826,000000,4.4245,4.5087,4.1906,4.1906,23412,0
+SIM.US,D,20050829,000000,4.0971,4.2093,3.9849,4.2093,22771,0
+SIM.US,D,20050830,000000,4.2,4.2,4.0597,4.069,25016,0
+SIM.US,D,20050831,000000,4.1158,4.3497,4.1158,4.2842,17212,0
+SIM.US,D,20050901,000000,4.2842,4.4432,4.2187,4.3964,33996,0
+SIM.US,D,20050902,000000,4.4432,4.4432,4.3122,4.3122,2352,0
+SIM.US,D,20050906,000000,4.3871,4.4432,4.3122,4.4338,5131,0
+SIM.US,D,20050907,000000,4.4432,4.7706,4.4432,4.7238,93969,0
+SIM.US,D,20050908,000000,4.7706,4.7706,4.49,4.6116,46824,0
+SIM.US,D,20050909,000000,4.7051,4.7238,4.6116,4.6771,21381,0
+SIM.US,D,20050912,000000,4.7238,4.7238,4.4432,4.5087,22557,0
+SIM.US,D,20050913,000000,4.5274,4.5555,4.4432,4.5461,6094,0
+SIM.US,D,20050914,000000,4.5461,4.5461,4.4713,4.49,6094,0
+SIM.US,D,20050915,000000,4.4993,4.5835,4.49,4.5087,11653,0
+SIM.US,D,20050916,000000,4.5835,4.6771,4.5367,4.6677,12401,0
+SIM.US,D,20050919,000000,4.7145,4.7706,4.5367,4.6396,21274,0
+SIM.US,D,20050920,000000,4.6303,4.6303,4.1719,4.3122,46611,0
+SIM.US,D,20050921,000000,4.2748,4.3122,4.1252,4.1906,48428,0
+SIM.US,D,20050922,000000,4.1158,4.2935,4.1158,4.2187,19350,0
+SIM.US,D,20050923,000000,4.2561,4.2561,4.1345,4.2561,8018,0
+SIM.US,D,20050926,000000,4.2093,4.2561,4.2093,4.2561,4811,0
+SIM.US,D,20050927,000000,4.2748,4.2748,4.1345,4.1626,8445,0
+SIM.US,D,20050928,000000,4.1626,4.2748,4.1252,4.1626,17425,0
+SIM.US,D,20050929,000000,4.1626,4.2935,4.1626,4.2187,8232,0
+SIM.US,D,20050930,000000,4.1252,4.2468,4.1252,4.1626,22022,0
+SIM.US,D,20051003,000000,4.1626,4.1626,4.1158,4.1345,11011,0
+SIM.US,D,20051004,000000,4.1158,4.2468,4.1158,4.2468,6307,0
+SIM.US,D,20051005,000000,4.1532,4.3029,4.1532,4.2093,23733,0
+SIM.US,D,20051006,000000,4.1345,4.2093,4.1158,4.1252,22022,0
+SIM.US,D,20051007,000000,4.1532,4.1532,4.1158,4.1158,11118,0
+SIM.US,D,20051010,000000,4.1158,4.1345,3.7604,3.9287,57301,0
+SIM.US,D,20051011,000000,3.8445,3.9661,3.7697,3.8726,19670,0
+SIM.US,D,20051012,000000,3.7884,3.9007,3.7697,3.7884,22878,0
+SIM.US,D,20051013,000000,3.7604,3.8258,3.5265,3.6949,38913,0
+SIM.US,D,20051014,000000,3.7229,3.7884,3.6762,3.7136,11866,0
+SIM.US,D,20051017,000000,3.7697,3.8352,3.7416,3.8071,9515,0
+SIM.US,D,20051018,000000,3.8539,3.8539,3.7323,3.7416,8339,0
+SIM.US,D,20051019,000000,3.6949,3.7416,3.6107,3.7416,6628,0
+SIM.US,D,20051020,000000,3.7136,3.7136,3.6294,3.6949,5987,0
+SIM.US,D,20051021,000000,3.6575,3.7416,3.6575,3.7416,10156,0
+SIM.US,D,20051024,000000,3.7229,3.7416,3.6949,3.7323,4704,0
+SIM.US,D,20051025,000000,3.7229,3.7884,3.6668,3.7884,8980,0
+SIM.US,D,20051026,000000,3.882,3.9287,3.882,3.9287,14860,0
+SIM.US,D,20051027,000000,3.882,3.9474,3.7884,3.8726,4490,0
+SIM.US,D,20051028,000000,3.7604,3.7604,3.6481,3.6949,23305,0
+SIM.US,D,20051031,000000,3.6668,3.7884,3.6668,3.7884,18922,0
+SIM.US,D,20051101,000000,3.8352,3.8352,3.6949,3.7884,13042,0
+SIM.US,D,20051102,000000,3.8352,3.882,3.8258,3.882,9621,0
+SIM.US,D,20051103,000000,3.882,3.9287,3.8352,3.9007,15394,0
+SIM.US,D,20051104,000000,3.882,3.9287,3.882,3.9194,3955,0
+SIM.US,D,20051107,000000,3.9755,3.9849,3.91,3.9287,6307,0
+SIM.US,D,20051108,000000,3.9287,3.9287,3.8539,3.91,4169,0
+SIM.US,D,20051109,000000,3.9287,3.9287,3.8258,3.8352,7697,0
+SIM.US,D,20051110,000000,3.7884,3.8352,3.6668,3.7884,8018,0
+SIM.US,D,20051111,000000,3.7884,3.8165,3.7884,3.8071,2138,0
+SIM.US,D,20051114,000000,3.7978,3.7978,3.7416,3.7416,6735,0
+SIM.US,D,20051115,000000,3.7416,3.7884,3.7416,3.7697,5238,0
+SIM.US,D,20051116,000000,3.6949,3.7416,3.5546,3.6949,23519,0
+SIM.US,D,20051117,000000,3.6949,3.7229,3.6949,3.7136,2138,0
+SIM.US,D,20051118,000000,3.6762,3.6949,3.592,3.6668,13791,0
+SIM.US,D,20051121,000000,3.6668,3.8539,3.6481,3.8071,23091,0
+SIM.US,D,20051122,000000,3.8352,3.8352,3.7323,3.7884,19136,0
+SIM.US,D,20051123,000000,3.7884,3.8726,3.7697,3.8726,21167,0
+SIM.US,D,20051125,000000,3.8445,3.8445,3.8445,3.8445,214,0
+SIM.US,D,20051128,000000,3.7884,3.7978,3.7042,3.7978,10156,0
+SIM.US,D,20051129,000000,3.7323,3.882,3.7229,3.751,37951,0
+SIM.US,D,20051130,000000,3.7884,3.7884,3.7323,3.7604,22557,0
+SIM.US,D,20051201,000000,3.8165,4.2093,3.8165,4.1813,84776,0
+SIM.US,D,20051202,000000,4.2187,4.49,4.1813,4.2561,68633,0
+SIM.US,D,20051205,000000,4.3029,4.3964,4.2281,4.2655,15715,0
+SIM.US,D,20051206,000000,4.3029,4.3029,4.2187,4.2842,36348,0
+SIM.US,D,20051207,000000,4.2187,4.2374,4.1158,4.1532,28437,0
+SIM.US,D,20051208,000000,4.1439,4.1439,3.9849,3.9849,23947,0
+SIM.US,D,20051209,000000,3.9755,4.0316,3.9755,4.0223,16463,0
+SIM.US,D,20051212,000000,4.0316,4.1439,4.0316,4.0784,6094,0
+SIM.US,D,20051213,000000,4.1439,4.2093,4.0784,4.1439,9835,0
+SIM.US,D,20051214,000000,4.1158,4.1158,3.9849,3.9849,9408,0
+SIM.US,D,20051215,000000,4.0316,4.041,3.9661,4.0223,2780,0
+SIM.US,D,20051216,000000,4.0316,4.0784,4.0223,4.0223,2673,0
+SIM.US,D,20051219,000000,4.0223,4.041,3.7697,3.7978,25016,0
+SIM.US,D,20051220,000000,3.8352,3.8352,3.6855,3.8258,35065,0
+SIM.US,D,20051221,000000,3.7791,3.91,3.7323,3.882,13898,0
+SIM.US,D,20051222,000000,3.9755,3.9755,3.6949,3.8352,8659,0
+SIM.US,D,20051223,000000,3.751,3.8539,3.6949,3.8165,9087,0
+SIM.US,D,20051227,000000,3.7416,3.91,3.7416,3.7416,14860,0
+SIM.US,D,20051228,000000,3.7884,3.8913,3.7416,3.8539,17105,0
+SIM.US,D,20051229,000000,3.8352,3.9755,3.7416,3.8352,41158,0
+SIM.US,D,20051230,000000,3.7884,3.8352,3.6949,3.7042,16356,0
+SIM.US,D,20060103,000000,3.7416,3.7884,3.7042,3.7042,27261,0
+SIM.US,D,20060104,000000,3.7416,3.882,3.7042,3.8726,42014,0
+SIM.US,D,20060105,000000,3.882,3.882,3.7604,3.7604,12508,0
+SIM.US,D,20060106,000000,3.8071,3.882,3.751,3.882,16250,0
+SIM.US,D,20060109,000000,3.7884,3.8539,3.751,3.8258,12187,0
+SIM.US,D,20060110,000000,3.7884,3.8726,3.7884,3.7978,14646,0
+SIM.US,D,20060111,000000,3.8071,4.2,3.8071,3.9942,34851,0
+SIM.US,D,20060112,000000,4.0503,4.1626,4.0316,4.0316,10263,0
+SIM.US,D,20060113,000000,4.1065,4.1252,4.0316,4.0503,21809,0
+SIM.US,D,20060117,000000,4.069,4.1345,4.0036,4.069,17105,0
+SIM.US,D,20060118,000000,4.0784,4.0784,3.9381,4.0597,14860,0
+SIM.US,D,20060119,000000,4.0223,4.2281,4.0223,4.1906,39020,0
+SIM.US,D,20060120,000000,4.2093,4.2281,4.0971,4.1252,36775,0
+SIM.US,D,20060123,000000,4.069,4.2935,4.041,4.2842,34637,0
+SIM.US,D,20060124,000000,4.3029,4.5835,4.3029,4.5461,99101,0
+SIM.US,D,20060125,000000,4.5835,4.6583,4.49,4.518,58049,0
+SIM.US,D,20060126,000000,4.5835,4.6583,4.5367,4.649,30254,0
+SIM.US,D,20060127,000000,4.6771,5.1354,4.6771,4.9577,260955,0
+SIM.US,D,20060130,000000,5.1261,5.2383,4.8641,4.9296,146460,0
+SIM.US,D,20060131,000000,4.8641,5.0325,4.7519,4.9577,49604,0
+SIM.US,D,20060201,000000,4.9764,5.0044,4.649,4.9016,66602,0
+SIM.US,D,20060202,000000,4.8267,4.9109,4.6303,4.7238,42976,0
+SIM.US,D,20060203,000000,4.6303,4.8641,4.4432,4.7706,73764,0
+SIM.US,D,20060206,000000,4.7706,4.9951,4.6396,4.9951,48000,0
+SIM.US,D,20060207,000000,5.0512,5.1448,4.8361,4.8641,48535,0
+SIM.US,D,20060208,000000,4.7706,4.8641,4.6396,4.6958,44579,0
+SIM.US,D,20060209,000000,4.7893,4.9109,4.49,4.6303,72054,0
+SIM.US,D,20060210,000000,4.6771,4.7238,4.5742,4.7145,38913,0
+SIM.US,D,20060213,000000,4.6303,4.6771,4.4806,4.649,48107,0
+SIM.US,D,20060214,000000,4.6303,4.7706,4.5835,4.7332,20953,0
+SIM.US,D,20060215,000000,4.78,4.808,4.6771,4.7612,6628,0
+SIM.US,D,20060216,000000,4.6771,4.8174,4.5929,4.7051,17425,0
+SIM.US,D,20060217,000000,4.6396,4.7893,4.6396,4.7893,5025,0
+SIM.US,D,20060221,000000,4.7238,4.8174,4.6864,4.8174,9621,0
+SIM.US,D,20060222,000000,4.8174,5.0044,4.8174,5.0044,52918,0
+SIM.US,D,20060223,000000,4.9764,5.0793,4.9296,4.939,63395,0
+SIM.US,D,20060224,000000,4.939,5.0512,4.939,4.9857,20633,0
+SIM.US,D,20060227,000000,4.939,5.0325,4.9203,4.9203,44579,0
+SIM.US,D,20060228,000000,5.0044,5.0044,4.7893,4.8174,39020,0
+SIM.US,D,20060301,000000,4.7706,4.939,4.7706,4.939,11866,0
+SIM.US,D,20060302,000000,4.8922,4.9577,4.8641,4.9577,10477,0
+SIM.US,D,20060303,000000,5.0512,5.2383,4.9109,5.2196,90548,0
+SIM.US,D,20060306,000000,5.2851,5.6592,5.1541,5.3318,133417,0
+SIM.US,D,20060307,000000,5.3786,5.3786,5.0606,5.1448,49283,0
+SIM.US,D,20060308,000000,5.098,5.1728,4.9577,5.1728,28116,0
+SIM.US,D,20060309,000000,5.0044,5.2851,5.0044,5.1354,31109,0
+SIM.US,D,20060310,000000,5.1448,5.6967,5.1167,5.3786,98032,0
+SIM.US,D,20060313,000000,5.4722,5.5657,5.257,5.3318,31430,0
+SIM.US,D,20060314,000000,5.3318,5.4722,5.2664,5.388,26726,0
+SIM.US,D,20060315,000000,5.4815,5.5189,5.2757,5.3693,33568,0
+SIM.US,D,20060316,000000,5.4441,5.5376,5.1448,5.4067,39555,0
+SIM.US,D,20060317,000000,5.4067,5.416,5.2851,5.3318,23091,0
+SIM.US,D,20060320,000000,5.3506,5.3506,5.2851,5.3038,22343,0
+SIM.US,D,20060321,000000,5.2851,5.3038,4.939,4.939,40517,0
+SIM.US,D,20060322,000000,4.939,5.1915,4.8922,5.1448,44579,0
+SIM.US,D,20060323,000000,5.1915,5.3506,5.098,5.3412,48000,0
+SIM.US,D,20060324,000000,5.3412,5.4254,5.3225,5.4254,25657,0
+SIM.US,D,20060327,000000,5.4254,5.4254,5.3318,5.3318,12294,0
+SIM.US,D,20060328,000000,5.3693,5.6031,5.3693,5.5563,55804,0
+SIM.US,D,20060329,000000,5.6125,6.5011,5.6125,6.4543,358131,0
+SIM.US,D,20060330,000000,6.6414,6.9408,6.5946,6.8753,356100,0
+SIM.US,D,20060331,000000,6.9969,6.9969,6.2205,6.5759,172438,0
+SIM.US,D,20060403,000000,6.7069,6.7724,6.4637,6.5011,92259,0
+SIM.US,D,20060404,000000,6.5292,6.6695,6.4076,6.5198,86486,0
+SIM.US,D,20060405,000000,6.5946,6.735,6.2673,6.5011,68526,0
+SIM.US,D,20060406,000000,6.5479,6.5666,6.3608,6.4637,49604,0
+SIM.US,D,20060407,000000,6.4637,6.5198,6.2298,6.2673,56018,0
+SIM.US,D,20060410,000000,6.3514,6.6414,6.314,6.4543,74085,0
+SIM.US,D,20060411,000000,6.5198,6.6227,6.314,6.3514,43403,0
+SIM.US,D,20060412,000000,6.3514,6.3514,5.8931,6.2205,71626,0
+SIM.US,D,20060413,000000,6.1737,6.2111,6.0053,6.2018,20419,0
+SIM.US,D,20060417,000000,6.1924,6.5479,6.1924,6.5011,94504,0
+SIM.US,D,20060418,000000,6.5479,7.0343,6.5479,6.9969,214986,0
+SIM.US,D,20060419,000000,7.2027,7.3243,6.9688,7.1559,246630,0
+SIM.US,D,20060420,000000,7.3243,7.3243,7.0156,7.1091,101987,0
+SIM.US,D,20060421,000000,7.1933,7.2027,6.8285,6.8285,211779,0
+SIM.US,D,20060424,000000,7.0156,7.184,6.0615,7.0624,135128,0
+SIM.US,D,20060425,000000,7.0998,7.0998,6.8379,6.9595,43724,0
+SIM.US,D,20060426,000000,7.053,7.1559,6.922,7.0062,122513,0
+SIM.US,D,20060427,000000,6.9595,6.9688,6.5479,6.5946,103377,0
+SIM.US,D,20060428,000000,6.5666,6.6414,6.3982,6.5759,91404,0
+SIM.US,D,20060501,000000,7.0156,7.8013,7.0156,7.8013,407521,0
+SIM.US,D,20060502,000000,7.9042,8.1381,7.4833,7.7358,302006,0
+SIM.US,D,20060503,000000,7.7639,7.951,7.5768,7.5768,170406,0
+SIM.US,D,20060504,000000,7.6142,7.6704,7.4085,7.6142,103163,0
+SIM.US,D,20060505,000000,7.7733,7.8575,7.5301,7.5581,136945,0
+SIM.US,D,20060508,000000,7.7452,7.7639,7.6236,7.7171,193819,0
+SIM.US,D,20060509,000000,7.8294,8.4187,7.7733,8.3252,373633,0
+SIM.US,D,20060510,000000,8.5403,8.6526,8.3345,8.6058,287253,0
+SIM.US,D,20060511,000000,8.5684,8.8771,8.4187,8.559,295699,0
+SIM.US,D,20060512,000000,8.4374,8.4935,7.5768,7.7171,299334,0
+SIM.US,D,20060515,000000,7.4833,7.5301,6.5759,6.8846,349686,0
+SIM.US,D,20060516,000000,6.8004,7.343,6.6414,7.1372,183449,0
+SIM.US,D,20060517,000000,7.2027,7.2307,5.9118,6.1269,418212,0
+SIM.US,D,20060518,000000,5.8557,6.3608,5.6125,6.1644,202264,0
+SIM.US,D,20060519,000000,6.1644,6.1644,5.6592,5.9305,213382,0
+SIM.US,D,20060522,000000,5.706,5.9024,5.4722,5.6499,131921,0
+SIM.US,D,20060523,000000,6.0615,6.5479,5.8463,6.2205,261703,0
+SIM.US,D,20060524,000000,6.6321,6.6321,6.0708,6.1457,147956,0
+SIM.US,D,20060525,000000,6.2392,6.5479,6.0802,6.4918,112785,0
+SIM.US,D,20060526,000000,6.5853,6.8285,6.4543,6.7069,109150,0
+SIM.US,D,20060530,000000,6.894,7.0156,6.5572,6.5946,95145,0
+SIM.US,D,20060531,000000,6.5572,6.6414,6.1269,6.604,140045,0
+SIM.US,D,20060601,000000,6.5572,6.7069,6.4543,6.6601,29399,0
+SIM.US,D,20060602,000000,6.7163,7.3897,6.7163,7.0904,97711,0
+SIM.US,D,20060605,000000,7.2027,7.3617,7.0156,7.053,132241,0
+SIM.US,D,20060606,000000,7.184,7.184,6.4076,6.7537,137907,0
+SIM.US,D,20060607,000000,6.5198,7.1091,6.473,6.7069,65426,0
+SIM.US,D,20060608,000000,6.6414,6.6414,6.0989,6.3982,141114,0
+SIM.US,D,20060609,000000,6.2579,7.5768,6.1737,6.314,90655,0
+SIM.US,D,20060612,000000,6.1269,6.1269,5.6592,5.6592,181418,0
+SIM.US,D,20060613,000000,5.5657,5.8463,5.1915,5.3693,139190,0
+SIM.US,D,20060614,000000,5.3412,5.6499,5.3318,5.5189,86272,0
+SIM.US,D,20060615,000000,5.6125,6.2953,5.6125,6.2018,140794,0
+SIM.US,D,20060616,000000,6.4263,6.4263,5.7528,5.9305,173827,0
+SIM.US,D,20060619,000000,6.0521,6.0708,5.7154,5.9866,46611,0
+SIM.US,D,20060620,000000,5.6873,6.0147,5.6873,5.7341,36668,0
+SIM.US,D,20060621,000000,5.7995,6.1644,5.7995,5.9586,36989,0
+SIM.US,D,20060622,000000,6.0615,6.3514,5.7154,6.1269,77720,0
+SIM.US,D,20060623,000000,6.1737,6.2766,6.0802,6.2673,54949,0
+SIM.US,D,20060626,000000,6.2953,6.6414,6.2953,6.4356,129462,0
+SIM.US,D,20060627,000000,6.5011,6.5011,6.2485,6.4076,100597,0
+SIM.US,D,20060628,000000,6.314,6.5946,6.2673,6.5385,75902,0
+SIM.US,D,20060629,000000,6.5479,7.0156,6.473,6.8753,112678,0
+SIM.US,D,20060630,000000,6.8285,7.2401,6.8285,7.2401,137480,0
+SIM.US,D,20060703,000000,7.2962,7.4739,7.2775,7.343,86379,0
+SIM.US,D,20060705,000000,7.343,7.4178,6.8753,7.1559,116847,0
+SIM.US,D,20060706,000000,7.0343,7.4552,6.9875,7.2027,150522,0
+SIM.US,D,20060707,000000,7.0904,7.1278,6.7817,7.0062,60508,0
+SIM.US,D,20060710,000000,6.8753,7.2775,6.8285,7.1746,62967,0
+SIM.US,D,20060711,000000,7.1372,7.212,6.9408,7.212,35599,0
+SIM.US,D,20060712,000000,7.3149,7.6891,7.3149,7.6517,272821,0
+SIM.US,D,20060713,000000,7.6984,7.6984,7.0156,7.2307,155653,0
+SIM.US,D,20060714,000000,7.1746,7.2401,6.6414,6.8659,97390,0
+SIM.US,D,20060717,000000,6.3982,6.6882,6.1737,6.445,139725,0
+SIM.US,D,20060718,000000,6.5385,6.7537,6.445,6.5853,67136,0
+SIM.US,D,20060719,000000,6.5853,7.6797,6.5479,7.6423,285757,0
+SIM.US,D,20060720,000000,7.6984,7.9136,7.3617,7.3991,180669,0
+SIM.US,D,20060721,000000,7.4833,7.5955,6.8753,7.1559,62860,0
+SIM.US,D,20060724,000000,7.2775,8.1848,7.2775,8.11,280411,0
+SIM.US,D,20060725,000000,8.2877,8.5871,8.1848,8.4374,484600,0
+SIM.US,D,20060726,000000,8.6526,8.9332,8.5216,8.8116,426550,0
+SIM.US,D,20060727,000000,9.0267,9.4009,8.4655,8.5029,605509,0
+SIM.US,D,20060728,000000,8.7274,8.9799,8.559,8.6806,198629,0
+SIM.US,D,20060731,000000,8.7929,9.672,8.7929,9.644,452956,0
+SIM.US,D,20060801,000000,9.878,10.093,9.635,9.971,500635,0
+SIM.US,D,20060802,000000,10.944,10.944,9.551,10.551,533348,0
+SIM.US,D,20060803,000000,10.71,11.309,10.57,11.131,583701,0
+SIM.US,D,20060804,000000,11.318,11.786,11.085,11.506,598240,0
+SIM.US,D,20060807,000000,11.412,11.842,11.178,11.337,491228,0
+SIM.US,D,20060808,000000,11.477,11.477,9.588,10.196,956905,0
+SIM.US,D,20060809,000000,10.028,10.028,8.8864,9.0828,1089895,0
+SIM.US,D,20060810,000000,8.9332,9.775,8.8958,9.663,507477,0
+SIM.US,D,20060811,000000,9.756,9.812,8.9706,9.3073,274425,0
+SIM.US,D,20060814,000000,9.3448,9.3448,8.8583,9.1016,241391,0
+SIM.US,D,20060815,000000,9.1296,10.028,9.1203,10.009,401642,0
+SIM.US,D,20060816,000000,10.505,11.085,10.056,10.944,668690,0
+SIM.US,D,20060817,000000,11.375,11.449,10.748,10.804,717011,0
+SIM.US,D,20060818,000000,10.748,11.178,10.102,11.085,445152,0
+SIM.US,D,20060821,000000,11.131,11.449,11.122,11.318,322532,0
+SIM.US,D,20060822,000000,11.449,11.646,11.225,11.365,271111,0
+SIM.US,D,20060823,000000,11.665,11.693,11.225,11.318,246630,0
+SIM.US,D,20060824,000000,11.178,11.318,10.757,11.318,229418,0
+SIM.US,D,20060825,000000,11.085,11.262,10.813,11.15,153943,0
+SIM.US,D,20060828,000000,10.963,11.131,10.477,10.757,310452,0
+SIM.US,D,20060829,000000,10.851,10.982,10.102,10.514,408163,0
+SIM.US,D,20060830,000000,10.654,11.038,10.598,11.038,189222,0
+SIM.US,D,20060831,000000,11.103,11.449,10.813,11.01,218086,0
+SIM.US,D,20060901,000000,11.01,11.449,11.01,11.412,217872,0
+SIM.US,D,20060905,000000,11.674,13.096,11.58,13.096,1078670,0
+SIM.US,D,20060906,000000,13.33,13.376,12.385,12.535,624859,0
+SIM.US,D,20060907,000000,11.955,12.535,11.421,12.338,632235,0
+SIM.US,D,20060908,000000,12.245,12.591,11.693,11.88,400679,0
+SIM.US,D,20060911,000000,11.88,11.88,11.234,11.234,625928,0
+SIM.US,D,20060912,000000,11.234,11.973,11.234,11.973,266300,0
+SIM.US,D,20060913,000000,11.739,12.273,11.487,12.132,268438,0
+SIM.US,D,20060914,000000,12.413,13.03,12.16,12.591,440448,0
+SIM.US,D,20060915,000000,12.824,12.853,12.207,12.385,266193,0
+SIM.US,D,20060918,000000,12.535,13.236,12.46,13.096,505874,0
+SIM.US,D,20060919,000000,13.096,13.105,12.563,13.002,334505,0
+SIM.US,D,20060920,000000,13.077,13.797,12.703,13.769,519023,0
+SIM.US,D,20060921,000000,14.003,14.873,13.433,14.639,679060,0
+SIM.US,D,20060922,000000,14.171,14.499,13.704,13.891,489838,0
+SIM.US,D,20060925,000000,13.807,13.863,11.88,12.544,807773,0
+SIM.US,D,20060926,000000,12.441,13.189,12.179,12.703,332795,0
+SIM.US,D,20060927,000000,12.909,12.974,12.394,12.591,291530,0
+SIM.US,D,20060928,000000,12.778,12.824,12.273,12.563,184411,0
+SIM.US,D,20060929,000000,12.74,13.264,12.619,13.245,231128,0
+SIM.US,D,20061002,000000,13.339,13.732,13.068,13.498,169765,0
+SIM.US,D,20061003,000000,13.582,14.031,13.507,13.816,263307,0
+SIM.US,D,20061004,000000,13.938,14.012,12.722,13.105,401535,0
+SIM.US,D,20061005,000000,12.871,13.882,12.722,13.666,295057,0
+SIM.US,D,20061006,000000,13.554,13.835,13.245,13.47,163458,0
+SIM.US,D,20061009,000000,13.573,14.499,13.573,14.256,406773,0
+SIM.US,D,20061010,000000,14.779,14.873,14.359,14.742,333971,0
+SIM.US,D,20061011,000000,14.873,15.107,12.628,14.686,636512,0
+SIM.US,D,20061012,000000,14.92,15.341,14.779,15.191,333329,0
+SIM.US,D,20061013,000000,15.378,16.229,15.2,16.229,472306,0
+SIM.US,D,20061016,000000,16.351,16.529,15.013,15.911,597705,0
+SIM.US,D,20061017,000000,15.911,16.183,15.013,15.518,472947,0
+SIM.US,D,20061018,000000,15.575,16.108,15.575,16.024,276349,0
+SIM.US,D,20061019,000000,15.93,16.126,15.388,15.556,354817,0
+SIM.US,D,20061020,000000,15.668,15.668,14.302,15.107,697982,0
+SIM.US,D,20061023,000000,15.528,15.528,14.592,14.92,420243,0
+SIM.US,D,20061024,000000,14.967,16.51,14.967,16.501,627852,0
+SIM.US,D,20061025,000000,16.641,17.212,16.136,16.557,634267,0
+SIM.US,D,20061026,000000,16.557,17.679,15.752,17.586,428689,0
+SIM.US,D,20061027,000000,17.586,17.801,16.51,16.744,388706,0
+SIM.US,D,20061030,000000,17.024,17.184,15.893,16.155,599202,0
+SIM.US,D,20061031,000000,16.201,16.557,15.715,15.996,410942,0
+SIM.US,D,20061101,000000,16.183,17.305,16.089,16.688,733367,0
+SIM.US,D,20061102,000000,16.697,16.837,15.902,16.36,409873,0
+SIM.US,D,20061103,000000,17.184,17.184,15.902,16.267,367325,0
+SIM.US,D,20061106,000000,16.547,17.679,16.463,17.174,772495,0
+SIM.US,D,20061107,000000,17.642,17.951,16.669,17.006,681519,0
+SIM.US,D,20061108,000000,16.978,17.492,16.865,17.099,450283,0
+SIM.US,D,20061109,000000,17.333,17.679,16.875,17.071,481072,0
+SIM.US,D,20061110,000000,16.987,17.511,16.95,17.38,274746,0
+SIM.US,D,20061113,000000,17.632,18.474,17.539,18.231,607327,0
+SIM.US,D,20061114,000000,18.278,19.363,18.278,18.502,814936,0
+SIM.US,D,20061115,000000,19.251,19.335,18.849,18.877,594712,0
+SIM.US,D,20061116,000000,19.531,19.887,18.053,18.194,802214,0
+SIM.US,D,20061117,000000,18.044,18.044,16.37,17.763,1165263,0
+SIM.US,D,20061120,000000,18.091,19.55,18.081,19.503,754855,0
+SIM.US,D,20061121,000000,19.522,19.55,18.521,19.176,945467,0
+SIM.US,D,20061122,000000,19.625,19.634,18.568,19.082,685902,0
+SIM.US,D,20061124,000000,19.223,19.578,19.082,19.4,264055,0
+SIM.US,D,20061127,000000,20.093,20.111,19.185,19.447,506622,0
+SIM.US,D,20061128,000000,19.12,19.185,18.671,19.176,476796,0
+SIM.US,D,20061129,000000,19.588,19.971,19.223,19.915,518809,0
+SIM.US,D,20061130,000000,19.971,20.242,19.26,19.279,570658,0
+SIM.US,D,20061201,000000,19.372,19.644,18.334,18.895,912754,0
+SIM.US,D,20061204,000000,19.213,19.213,17.782,18.53,952950,0
+SIM.US,D,20061205,000000,18.241,18.418,17.857,18.418,616413,0
+SIM.US,D,20061206,000000,18.652,19.082,17.866,18.867,653723,0
+SIM.US,D,20061207,000000,18.867,19.101,18.306,18.643,440234,0
+SIM.US,D,20061208,000000,18.409,18.942,17.894,18.54,281374,0
+SIM.US,D,20061211,000000,18.633,18.961,18.241,18.661,459691,0
+SIM.US,D,20061212,000000,18.895,18.895,18.072,18.269,293026,0
+SIM.US,D,20061213,000000,18.063,18.091,15.911,16.08,1838871,0
+SIM.US,D,20061214,000000,15.818,15.818,13.769,14.143,2778351,0
+SIM.US,D,20061215,000000,14.2,14.826,13.582,14.658,1382066,0
+SIM.US,D,20061218,000000,14.929,15.846,14.508,14.602,1602825,0
+SIM.US,D,20061219,000000,13.938,14.761,13.722,14.761,599843,0
+SIM.US,D,20061220,000000,14.967,15.247,14.228,14.396,557402,0
+SIM.US,D,20061221,000000,14.05,14.49,13.891,14.396,358880,0
+SIM.US,D,20061222,000000,14.359,14.359,13.367,13.582,518168,0
+SIM.US,D,20061226,000000,13.61,13.61,12.694,13.189,655327,0
+SIM.US,D,20061227,000000,12.824,13.554,12.824,13.554,392448,0
+SIM.US,D,20061228,000000,13.498,13.732,13.283,13.582,246736,0
+SIM.US,D,20061229,000000,13.245,13.835,13.245,13.442,229204,0
+SIM.US,D,20070103,000000,13.04,13.47,12.319,12.694,800717,0
+SIM.US,D,20070104,000000,12.694,12.787,12.216,12.45,440341,0
+SIM.US,D,20070105,000000,12.216,12.329,11.693,12.254,375984,0
+SIM.US,D,20070108,000000,12.254,12.273,11.889,11.973,287040,0
+SIM.US,D,20070109,000000,11.693,12.02,11.618,11.73,475513,0
+SIM.US,D,20070110,000000,11.88,12.591,11.721,12.497,333436,0
+SIM.US,D,20070111,000000,12.17,12.955,12.16,12.909,343913,0
+SIM.US,D,20070112,000000,12.684,13.33,12.684,13.012,284474,0
+SIM.US,D,20070116,000000,13.021,13.255,12.918,12.946,213810,0
+SIM.US,D,20070117,000000,12.927,12.927,12.404,12.441,177462,0
+SIM.US,D,20070118,000000,12.432,12.488,11.87,11.926,126362,0
+SIM.US,D,20070119,000000,12.385,12.899,12.001,12.815,223966,0
+SIM.US,D,20070122,000000,13.049,13.086,12.6,12.881,135662,0
+SIM.US,D,20070123,000000,12.862,13.61,12.806,13.517,196598,0
+SIM.US,D,20070124,000000,13.61,14.125,13.517,14.031,291850,0
+SIM.US,D,20070125,000000,14.396,14.461,13.507,13.592,269293,0
+SIM.US,D,20070126,000000,13.685,14.125,12.909,13.938,217231,0
+SIM.US,D,20070129,000000,13.984,14.125,13.376,13.835,138976,0
+SIM.US,D,20070130,000000,13.844,13.938,13.302,13.601,112036,0
+SIM.US,D,20070131,000000,13.694,13.694,13.283,13.592,86379,0
+SIM.US,D,20070201,000000,13.657,13.938,12.909,13.498,120482,0
+SIM.US,D,20070202,000000,13.47,13.563,13.33,13.526,76330,0
+SIM.US,D,20070205,000000,13.517,13.517,13.236,13.292,52170,0
+SIM.US,D,20070206,000000,13.236,13.245,12.75,12.768,255823,0
+SIM.US,D,20070207,000000,12.768,13.657,12.581,12.694,507691,0
+SIM.US,D,20070208,000000,12.46,13.395,12.104,12.104,526400,0
+SIM.US,D,20070209,000000,12.114,12.16,11.693,11.702,4375082,0
+SIM.US,D,20070212,000000,11.693,11.88,11.693,11.833,922895,0
+SIM.US,D,20070213,000000,11.842,12.067,11.702,11.964,1039181,0
+SIM.US,D,20070214,000000,12.011,12.347,11.88,12.179,1141191,0
+SIM.US,D,20070215,000000,12.179,12.179,11.749,11.936,530996,0
+SIM.US,D,20070216,000000,11.88,12.123,11.786,11.955,539763,0
+SIM.US,D,20070220,000000,11.973,11.983,11.721,11.964,338140,0
+SIM.US,D,20070221,000000,11.824,12.076,11.693,12.039,671256,0
+SIM.US,D,20070222,000000,12.076,12.16,11.842,11.926,306817,0
+SIM.US,D,20070223,000000,11.973,11.983,11.786,11.955,187832,0
+SIM.US,D,20070226,000000,12.011,12.039,11.693,11.777,641551,0
+SIM.US,D,20070227,000000,11.693,11.73,9.3541,10.982,1922363,0
+SIM.US,D,20070228,000000,10.767,11.169,10.336,10.598,694561,0
+SIM.US,D,20070301,000000,10.505,10.654,10.149,10.449,815728,0
+SIM.US,D,20070302,000000,10.318,10.757,10.29,10.57,287895,0
+SIM.US,D,20070305,000000,10.29,10.57,10.112,10.168,331298,0
+SIM.US,D,20070306,000000,10.056,10.729,10.046,10.71,312055,0
+SIM.US,D,20070307,000000,10.71,10.804,10.355,10.542,229204,0
+SIM.US,D,20070308,000000,10.561,10.832,10.561,10.608,216803,0
+SIM.US,D,20070309,000000,10.598,11.216,10.598,11.206,342202,0
+SIM.US,D,20070312,000000,11.131,11.225,10.804,10.991,187084,0
+SIM.US,D,20070313,000000,10.804,10.991,10.477,10.514,122192,0
+SIM.US,D,20070314,000000,10.383,10.561,10.177,10.561,146887,0
+SIM.US,D,20070315,000000,10.346,10.729,10.196,10.57,94397,0
+SIM.US,D,20070316,000000,10.495,10.71,10.243,10.402,77292,0
+SIM.US,D,20070319,000000,10.065,10.57,9.981,10.29,342096,0
+SIM.US,D,20070320,000000,10.29,10.664,10.159,10.523,216482,0
+SIM.US,D,20070321,000000,10.551,11.085,10.411,11.057,182380,0
+SIM.US,D,20070322,000000,10.963,11.085,10.72,11.01,234442,0
+SIM.US,D,20070323,000000,10.86,11.131,10.795,10.841,112571,0
+SIM.US,D,20070326,000000,10.944,11.131,10.551,10.86,131065,0
+SIM.US,D,20070327,000000,10.767,11.028,10.579,10.898,146567,0
+SIM.US,D,20070328,000000,10.823,10.898,10.654,10.795,152446,0
+SIM.US,D,20070329,000000,10.944,11.552,10.739,11.412,570231,0
+SIM.US,D,20070330,000000,11.459,11.599,11.225,11.534,224821,0
+SIM.US,D,20070402,000000,11.468,11.646,11.272,11.496,186335,0
+SIM.US,D,20070403,000000,11.496,11.739,11.365,11.449,170727,0
+SIM.US,D,20070404,000000,11.365,11.506,11.178,11.44,119199,0
+SIM.US,D,20070405,000000,11.328,11.347,11.113,11.29,118985,0
+SIM.US,D,20070409,000000,11.225,11.552,11.131,11.506,115030,0
+SIM.US,D,20070410,000000,11.515,11.534,11.234,11.534,117916,0
+SIM.US,D,20070411,000000,11.496,11.618,11.253,11.515,348296,0
+SIM.US,D,20070412,000000,11.515,12.02,11.459,11.955,469740,0
+SIM.US,D,20070413,000000,11.889,12.366,11.824,12.291,516778,0
+SIM.US,D,20070416,000000,12.385,12.394,12.02,12.17,396189,0
+SIM.US,D,20070417,000000,12.16,12.254,11.898,12.067,216375,0
+SIM.US,D,20070418,000000,12.067,12.067,11.721,11.824,162388,0
+SIM.US,D,20070419,000000,11.702,11.749,11.262,11.721,328839,0
+SIM.US,D,20070420,000000,11.852,12.02,11.655,11.926,681839,0
+SIM.US,D,20070423,000000,11.917,12.16,11.655,11.833,356742,0
+SIM.US,D,20070424,000000,11.646,11.88,11.431,11.814,195315,0
+SIM.US,D,20070425,000000,11.926,12.039,11.693,11.945,302648,0
+SIM.US,D,20070426,000000,12.02,12.114,11.786,12.048,300296,0
+SIM.US,D,20070427,000000,11.955,11.955,11.693,11.805,113961,0
+SIM.US,D,20070430,000000,12.245,12.245,11.599,11.842,268117,0
+SIM.US,D,20070501,000000,11.945,12.001,11.711,11.889,168803,0
+SIM.US,D,20070502,000000,11.842,12.469,11.814,12.347,447076,0
+SIM.US,D,20070503,000000,12.525,13.021,12.329,13.021,1231865,0
+SIM.US,D,20070504,000000,12.909,13.143,12.722,12.862,463646,0
+SIM.US,D,20070507,000000,13.18,13.47,12.955,13.049,561806,0
+SIM.US,D,20070508,000000,13.002,13.273,12.628,13.086,338033,0
+SIM.US,D,20070509,000000,13.189,13.395,13.124,13.189,331726,0
+SIM.US,D,20070510,000000,13.189,13.47,12.862,13.002,330977,0
+SIM.US,D,20070511,000000,13.002,13.339,12.871,13.236,201195,0
+SIM.US,D,20070514,000000,13.283,13.376,12.74,12.815,335040,0
+SIM.US,D,20070515,000000,12.722,13.114,12.637,12.712,179066,0
+SIM.US,D,20070516,000000,12.619,13.04,12.394,13.012,246630,0
+SIM.US,D,20070517,000000,12.984,13.049,12.768,12.965,106157,0
+SIM.US,D,20070518,000000,12.731,13.077,12.722,12.909,80927,0
+SIM.US,D,20070521,000000,12.535,13.236,12.45,13.236,216017,0
+SIM.US,D,20070522,000000,13.105,13.236,12.722,12.796,216055,0
+SIM.US,D,20070523,000000,12.815,13.021,12.563,13.021,238398,0
+SIM.US,D,20070524,000000,12.628,12.881,12.188,12.394,299761,0
+SIM.US,D,20070525,000000,12.17,12.478,12.16,12.404,175645,0
+SIM.US,D,20070529,000000,12.441,12.581,12.179,12.273,121337,0
+SIM.US,D,20070530,000000,12.011,12.694,11.926,12.619,282122,0
+SIM.US,D,20070531,000000,12.619,12.694,12.357,12.563,214130,0
+SIM.US,D,20070601,000000,12.535,12.955,12.535,12.918,229739,0
+SIM.US,D,20070604,000000,12.871,12.871,12.609,12.871,154157,0
+SIM.US,D,20070605,000000,12.815,13.058,12.572,12.806,214237,0
+SIM.US,D,20070606,000000,12.581,12.712,12.347,12.535,157150,0
+SIM.US,D,20070607,000000,12.301,12.432,11.693,12.142,356528,0
+SIM.US,D,20070608,000000,11.955,12.432,11.608,12.31,232304,0
+SIM.US,D,20070611,000000,12.095,12.207,11.908,12.16,397900,0
+SIM.US,D,20070612,000000,12.151,12.207,11.992,12.048,123689,0
+SIM.US,D,20070613,000000,11.889,12.198,11.786,12.16,253044,0
+SIM.US,D,20070614,000000,12.086,12.347,12.086,12.198,102415,0
+SIM.US,D,20070615,000000,12.207,12.394,12.207,12.375,183235,0
+SIM.US,D,20070618,000000,12.375,12.469,12.198,12.235,128607,0
+SIM.US,D,20070619,000000,12.17,12.394,12.067,12.291,108722,0
+SIM.US,D,20070620,000000,12.291,12.375,12.114,12.17,200447,0
+SIM.US,D,20070621,000000,12.179,12.207,11.964,12.132,136304,0
+SIM.US,D,20070622,000000,11.945,12.179,11.945,12.02,120589,0
+SIM.US,D,20070625,000000,11.926,12.02,11.702,11.898,199591,0
+SIM.US,D,20070626,000000,12.011,12.011,11.515,11.655,145925,0
+SIM.US,D,20070627,000000,11.552,11.711,11.375,11.683,161426,0
+SIM.US,D,20070628,000000,11.711,11.889,10.579,11.693,118451,0
+SIM.US,D,20070629,000000,11.646,11.833,11.599,11.674,254434,0
+SIM.US,D,20070702,000000,11.178,12.291,10.869,12.291,311628,0
+SIM.US,D,20070703,000000,12.076,12.347,12.076,12.198,70023,0
+SIM.US,D,20070705,000000,12.319,12.628,12.216,12.544,433179,0
+SIM.US,D,20070706,000000,12.273,12.806,12.254,12.712,244171,0
+SIM.US,D,20070709,000000,12.722,12.806,12.488,12.656,274852,0
+SIM.US,D,20070710,000000,12.637,12.675,12.413,12.413,145818,0
+SIM.US,D,20070711,000000,12.619,12.89,12.17,12.694,190611,0
+SIM.US,D,20070712,000000,12.899,13.012,12.787,12.815,438738,0
+SIM.US,D,20070713,000000,12.768,13.47,12.768,13.423,441410,0
+SIM.US,D,20070716,000000,13.461,14.031,13.273,13.461,430292,0
+SIM.US,D,20070717,000000,13.554,14.115,13.367,14.106,373633,0
+SIM.US,D,20070718,000000,14.115,14.312,12.722,13.189,1152969,0
+SIM.US,D,20070719,000000,13.189,13.189,12.478,12.581,478720,0
+SIM.US,D,20070720,000000,12.45,12.544,12.16,12.45,373846,0
+SIM.US,D,20070723,000000,12.394,12.488,11.88,12.142,264803,0
+SIM.US,D,20070724,000000,12.001,12.057,11.693,11.805,232197,0
+SIM.US,D,20070725,000000,11.786,12.151,11.552,12.001,497428,0
+SIM.US,D,20070726,000000,12.02,12.151,11.15,11.281,431682,0
+SIM.US,D,20070727,000000,11.403,11.646,11.085,11.412,415539,0
+SIM.US,D,20070730,000000,11.412,11.571,11.178,11.309,154371,0
+SIM.US,D,20070731,000000,11.515,11.515,11.085,11.085,85417,0
+SIM.US,D,20070801,000000,10.944,11.234,10.757,11.038,247057,0
+SIM.US,D,20070802,000000,10.944,11.178,10.841,11.038,92259,0
+SIM.US,D,20070803,000000,11.131,11.58,10.626,10.692,208571,0
+SIM.US,D,20070806,000000,10.682,11.459,10.299,10.851,318149,0
+SIM.US,D,20070807,000000,10.776,10.898,10.664,10.72,146139,0
+SIM.US,D,20070808,000000,10.617,11.085,10.617,10.71,210389,0
+SIM.US,D,20070809,000000,10.477,10.944,10.477,10.654,361018,0
+SIM.US,D,20070810,000000,10.523,10.757,10.299,10.374,421205,0
+SIM.US,D,20070813,000000,10.383,10.533,9.878,9.981,340064,0
+SIM.US,D,20070814,000000,10.102,10.102,9.682,9.747,93007,0
+SIM.US,D,20070815,000000,9.3915,9.953,9.2606,9.298,185159,0
+SIM.US,D,20070816,000000,9.0735,9.0735,7.9978,8.1287,556547,0
+SIM.US,D,20070817,000000,11.693,11.693,8.0445,8.5684,1036656,0
+SIM.US,D,20070820,000000,8.5497,8.7929,8.2784,8.4187,592467,0
+SIM.US,D,20070821,000000,8.3158,8.5964,8.241,8.5122,258817,0
+SIM.US,D,20070822,000000,8.718,9.298,8.6432,8.9799,417891,0
+SIM.US,D,20070823,000000,9.0641,9.3354,8.7087,8.9425,251654,0
+SIM.US,D,20070824,000000,8.9799,9.3541,8.849,9.2512,156295,0
+SIM.US,D,20070827,000000,9.3073,9.812,9.1857,9.541,243422,0
+SIM.US,D,20070828,000000,9.588,9.588,8.9799,9.0174,235084,0
+SIM.US,D,20070829,000000,9.822,9.822,9.1764,9.3448,176928,0
+SIM.US,D,20070830,000000,9.3448,9.3635,8.8303,9.2793,167306,0
+SIM.US,D,20070831,000000,9.4289,9.738,9.3448,9.607,93114,0
+SIM.US,D,20070904,000000,9.672,9.878,9.4757,9.588,118557,0
+SIM.US,D,20070905,000000,9.4477,9.4757,9.2606,9.4196,181952,0
+SIM.US,D,20070906,000000,9.3167,9.719,9.3167,9.56,108402,0
+SIM.US,D,20070907,000000,9.532,9.532,8.8864,9.2325,186335,0
+SIM.US,D,20070910,000000,9.1764,9.2512,8.9799,9.1857,65533,0
+SIM.US,D,20070911,000000,9.2886,9.4009,9.167,9.2793,69809,0
+SIM.US,D,20070912,000000,9.2793,9.2793,9.0267,9.167,102094,0
+SIM.US,D,20070913,000000,9.2512,9.4477,9.167,9.2138,88731,0
+SIM.US,D,20070914,000000,9.139,9.2232,8.9425,8.9799,135021,0
+SIM.US,D,20070917,000000,9.0641,9.1577,8.6619,8.7742,114495,0
+SIM.US,D,20070918,000000,8.7835,9.2232,8.6713,9.1857,359093,0
+SIM.US,D,20070919,000000,9.1857,9.326,8.9612,9.0548,333650,0
+SIM.US,D,20070920,000000,9.897,10.29,8.8022,8.8209,174255,0
+SIM.US,D,20070921,000000,8.849,9.0454,8.6058,8.9332,436065,0
+SIM.US,D,20070924,000000,8.8864,9.0922,8.8209,8.9799,95252,0
+SIM.US,D,20070925,000000,8.8864,9.1857,8.849,9.1296,102736,0
+SIM.US,D,20070926,000000,9.0922,9.2138,9.0267,9.1016,147315,0
+SIM.US,D,20070927,000000,9.1296,9.691,9.1296,9.513,203868,0
+SIM.US,D,20070928,000000,9.4944,9.775,9.457,9.766,118451,0
+SIM.US,D,20071001,000000,9.738,9.934,9.672,9.803,157685,0
+SIM.US,D,20071002,000000,9.691,9.869,9.4477,9.869,147101,0
+SIM.US,D,20071003,000000,9.775,9.775,9.504,9.597,86486,0
+SIM.US,D,20071004,000000,9.541,9.616,9.3541,9.532,97818,0
+SIM.US,D,20071005,000000,9.551,9.822,9.4944,9.794,92366,0
+SIM.US,D,20071008,000000,9.747,9.887,9.541,9.887,90976,0
+SIM.US,D,20071009,000000,9.981,10.046,9.906,10.009,113319,0
+SIM.US,D,20071010,000000,10.046,10.046,9.803,9.85,106370,0
+SIM.US,D,20071011,000000,9.869,10.056,9.775,9.915,337499,0
+SIM.US,D,20071012,000000,9.738,9.99,9.738,9.953,80820,0
+SIM.US,D,20071015,000000,10.009,10.149,9.822,10.065,361659,0
+SIM.US,D,20071016,000000,10.009,10.009,9.653,9.747,139404,0
+SIM.US,D,20071017,000000,10.29,10.29,9.812,10.037,163671,0
+SIM.US,D,20071018,000000,10.037,10.308,9.915,10.28,304251,0
+SIM.US,D,20071019,000000,10.102,10.243,9.943,10.009,192108,0
+SIM.US,D,20071022,000000,9.822,10.056,9.775,9.981,145177,0
+SIM.US,D,20071023,000000,10.29,10.29,9.925,10.065,176072,0
+SIM.US,D,20071024,000000,10.065,10.29,9.943,10.028,201836,0
+SIM.US,D,20071025,000000,10.215,10.215,9.981,10.046,62219,0
+SIM.US,D,20071026,000000,10.187,10.187,9.3635,9.569,599736,0
+SIM.US,D,20071029,000000,9.4477,9.588,9.4196,9.532,277311,0
+SIM.US,D,20071030,000000,9.588,9.822,9.541,9.616,180349,0
+SIM.US,D,20071031,000000,9.728,10.102,9.728,9.869,305962,0
+SIM.US,D,20071101,000000,9.812,9.822,9.588,9.644,74513,0
+SIM.US,D,20071102,000000,9.597,9.728,9.167,9.4757,176286,0
+SIM.US,D,20071105,000000,9.3635,9.541,9.0267,9.4851,92900,0
+SIM.US,D,20071106,000000,9.551,9.766,9.551,9.71,47466,0
+SIM.US,D,20071107,000000,9.3541,9.887,9.3541,9.4944,114174,0
+SIM.US,D,20071108,000000,9.532,9.607,9.1203,9.4664,203761,0
+SIM.US,D,20071109,000000,9.4009,9.4477,9.0267,9.3448,206914,0
+SIM.US,D,20071112,000000,9.4009,9.4383,9.0641,9.1203,754214,0
+SIM.US,D,20071113,000000,8.8864,9.298,8.8864,9.0361,109798,0
+SIM.US,D,20071114,000000,9.2232,9.3541,8.9893,9.1951,230915,0
+SIM.US,D,20071115,000000,9.1203,9.1203,8.7461,8.8583,240108,0
+SIM.US,D,20071116,000000,8.8583,9.0735,8.8583,9.0548,75154,0
+SIM.US,D,20071119,000000,9.541,9.541,8.9799,9.1109,175003,0
+SIM.US,D,20071120,000000,8.9987,9.3167,8.9987,9.167,138656,0
+SIM.US,D,20071121,000000,8.3158,9.298,8.3158,8.8303,195598,0
+SIM.US,D,20071123,000000,8.8303,9.008,8.8209,8.9706,52597,0
+SIM.US,D,20071126,000000,9.2138,9.2138,8.6993,8.9799,71519,0
+SIM.US,D,20071127,000000,8.9332,8.9799,8.7087,8.849,119520,0
+SIM.US,D,20071128,000000,8.9706,9.0735,8.8583,9.0361,125613,0
+SIM.US,D,20071129,000000,9.0922,9.1483,8.5964,8.9238,71199,0
+SIM.US,D,20071130,000000,9.3354,9.3354,8.9332,8.9519,115350,0
+SIM.US,D,20071203,000000,9.0174,9.167,8.8864,9.0828,149025,0
+SIM.US,D,20071204,000000,9.1577,9.1577,8.8864,8.9612,123048,0
+SIM.US,D,20071205,000000,8.9799,9.1296,8.9425,9.1296,140259,0
+SIM.US,D,20071206,000000,9.167,9.2793,9.0735,9.2232,131760,0
+SIM.US,D,20071207,000000,9.2606,9.4196,9.167,9.3448,86272,0
+SIM.US,D,20071210,000000,9.457,9.682,9.3635,9.644,201591,0
+SIM.US,D,20071211,000000,9.728,9.869,9.4944,9.728,183085,0
+SIM.US,D,20071212,000000,9.869,10.009,9.728,9.934,133417,0
+SIM.US,D,20071213,000000,9.878,9.878,9.4477,9.635,110112,0
+SIM.US,D,20071214,000000,9.4477,9.775,9.3541,9.625,126362,0
+SIM.US,D,20071217,000000,9.728,9.784,9.588,9.728,277251,0
+SIM.US,D,20071218,000000,9.803,10.009,9.775,9.943,227600,0
+SIM.US,D,20071219,000000,10.271,10.271,9.869,10.009,173827,0
+SIM.US,D,20071220,000000,10.028,10.037,9.682,10,65853,0
+SIM.US,D,20071221,000000,10.037,10.056,9.869,9.99,55163,0
+SIM.US,D,20071224,000000,9.962,10.056,9.915,9.99,33461,0
+SIM.US,D,20071226,000000,9.962,10.233,9.943,10.196,187190,0
+SIM.US,D,20071227,000000,10.28,10.28,9.915,9.981,106189,0
+SIM.US,D,20071228,000000,9.887,10.056,9.7,9.7,110348,0
+SIM.US,D,20071231,000000,9.7,9.841,9.4477,9.682,139424,0
+SIM.US,D,20080102,000000,9.3822,9.869,9.3822,9.728,229653,0
+SIM.US,D,20080103,000000,9.822,9.962,9.691,9.962,191894,0
+SIM.US,D,20080104,000000,9.925,9.962,9.4383,9.71,139436,0
+SIM.US,D,20080107,000000,9.3822,9.728,9.3448,9.4851,128786,0
+SIM.US,D,20080108,000000,9.597,9.766,9.0922,9.326,668904,0
+SIM.US,D,20080109,000000,9.2606,9.2699,8.9238,9.1203,146887,0
+SIM.US,D,20080110,000000,8.9519,9.3073,8.9519,9.2138,60294,0
+SIM.US,D,20080111,000000,9.3354,9.3448,8.9893,8.9987,146780,0
+SIM.US,D,20080114,000000,8.9987,9.2419,8.9987,9.2044,101880,0
+SIM.US,D,20080115,000000,9.0267,9.1857,8.1848,9.0828,158433,0
+SIM.US,D,20080116,000000,8.8303,9.0828,8.6151,8.8864,137192,0
+SIM.US,D,20080117,000000,8.9799,9.0735,8.6058,8.7461,98887,0
+SIM.US,D,20080118,000000,8.6619,8.9332,8.6526,8.718,146791,0
+SIM.US,D,20080122,000000,8.2503,8.9893,8.2503,8.6058,272138,0
+SIM.US,D,20080123,000000,8.3345,9.4477,8.3252,8.7648,185213,0
+SIM.US,D,20080124,000000,9.2886,9.2886,8.7554,9.0361,112678,0
+SIM.US,D,20080125,000000,9.1764,9.2606,8.9145,9.0735,54308,0
+SIM.US,D,20080128,000000,9.139,9.3073,8.8396,9.2232,62753,0
+SIM.US,D,20080129,000000,9.3354,9.4102,9.1296,9.2325,381223,0
+SIM.US,D,20080130,000000,9.167,9.3728,9.0735,9.3541,426585,0
+SIM.US,D,20080131,000000,9.3448,9.962,9.3073,9.4944,701169,0
+SIM.US,D,20080201,000000,9.588,9.915,9.588,9.869,220815,0
+SIM.US,D,20080204,000000,9.588,10.046,9.588,9.822,34942,0
+SIM.US,D,20080205,000000,9.794,9.812,9.4477,9.4944,139404,0
+SIM.US,D,20080206,000000,9.4477,9.747,9.4477,9.551,101880,0
+SIM.US,D,20080207,000000,9.56,9.682,9.4009,9.597,64571,0
+SIM.US,D,20080208,000000,9.616,9.822,9.597,9.822,47786,0
+SIM.US,D,20080211,000000,9.822,10.009,9.775,9.915,38913,0
+SIM.US,D,20080212,000000,9.981,10.14,9.831,9.915,131442,0
+SIM.US,D,20080213,000000,10.009,10.112,9.99,10.037,59599,0
+SIM.US,D,20080214,000000,9.99,10.243,9.99,10.149,249563,0
+SIM.US,D,20080215,000000,10.102,10.271,10.093,10.196,158112,0
+SIM.US,D,20080219,000000,10.383,11.103,10.308,10.954,729271,0
+SIM.US,D,20080220,000000,11.075,11.272,10.823,10.898,291743,0
+SIM.US,D,20080221,000000,10.898,11.057,10.86,10.991,57723,0
+SIM.US,D,20080222,000000,10.898,11.627,10.542,10.682,189352,0
+SIM.US,D,20080225,000000,10.579,10.748,10.411,10.617,233468,0
+SIM.US,D,20080226,000000,10.57,11.094,10.523,11.019,243689,0
+SIM.US,D,20080227,000000,11.449,11.449,10.477,10.71,177034,0
+SIM.US,D,20080228,000000,10.767,10.767,10.336,10.43,230956,0
+SIM.US,D,20080229,000000,10.533,10.533,10.028,10.121,118066,0
+SIM.US,D,20080303,000000,9.971,10.57,9.962,10.43,82349,0
+SIM.US,D,20080304,000000,10.57,10.654,10.159,10.411,139404,0
+SIM.US,D,20080305,000000,10.402,10.804,10.402,10.617,150415,0
+SIM.US,D,20080306,000000,10.654,10.71,10.374,10.579,35813,0
+SIM.US,D,20080307,000000,10.551,10.57,10.346,10.43,88170,0
+SIM.US,D,20080310,000000,10.308,10.402,10.009,10.131,104820,0
+SIM.US,D,20080311,000000,10.383,10.383,10.121,10.336,129034,0
+SIM.US,D,20080312,000000,10.355,10.449,10.149,10.243,93531,0
+SIM.US,D,20080313,000000,10.112,10.392,10.046,10.336,313231,0
+SIM.US,D,20080314,000000,10.458,10.71,10.224,10.402,84230,0
+SIM.US,D,20080317,000000,10.243,10.243,9.962,10.009,96880,0
+SIM.US,D,20080318,000000,10.243,10.243,10.009,10.168,63288,0
+SIM.US,D,20080319,000000,10.215,10.215,9.981,10.121,78896,0
+SIM.US,D,20080320,000000,9.831,10.215,9.822,10,60829,0
+SIM.US,D,20080324,000000,9.831,10.439,9.831,10.168,82851,0
+SIM.US,D,20080325,000000,10.243,10.542,10.159,10.29,96001,0
+SIM.US,D,20080326,000000,10.29,10.439,10.243,10.308,80875,0
+SIM.US,D,20080327,000000,10.383,10.383,10.233,10.29,24161,0
+SIM.US,D,20080328,000000,10.233,10.346,10.187,10.187,34136,0
+SIM.US,D,20080331,000000,10.168,10.692,10.168,10.411,345059,0
+SIM.US,D,20080401,000000,10.449,11.122,10.29,10.851,322744,0
+SIM.US,D,20080402,000000,11.047,11.047,10.673,10.71,158513,0
+SIM.US,D,20080403,000000,10.748,11.449,10.682,11.169,291636,0
+SIM.US,D,20080404,000000,11.3,11.926,11.159,11.702,293005,0
+SIM.US,D,20080407,000000,12.086,12.207,11.711,11.786,161213,0
+SIM.US,D,20080408,000000,11.786,11.805,11.403,11.543,82210,0
+SIM.US,D,20080409,000000,11.655,11.721,11.318,11.599,90014,0
+SIM.US,D,20080410,000000,11.487,11.926,11.449,11.814,108295,0
+SIM.US,D,20080411,000000,11.824,11.992,11.665,11.814,88517,0
+SIM.US,D,20080414,000000,11.59,12.216,11.562,11.814,252576,0
+SIM.US,D,20080415,000000,11.786,11.973,11.739,11.805,88002,0
+SIM.US,D,20080416,000000,11.777,12.104,11.767,11.983,131072,0
+SIM.US,D,20080417,000000,12.067,12.245,11.936,12.198,370378,0
+SIM.US,D,20080418,000000,12.245,12.535,12.001,12.114,243929,0
+SIM.US,D,20080421,000000,12.029,12.142,11.898,12.114,128763,0
+SIM.US,D,20080422,000000,12.151,12.151,11.926,12.095,199546,0
+SIM.US,D,20080423,000000,12.048,12.114,11.926,12.029,68030,0
+SIM.US,D,20080424,000000,11.973,12.16,11.608,11.833,124598,0
+SIM.US,D,20080425,000000,11.702,12.001,11.328,11.87,203202,0
+SIM.US,D,20080428,000000,11.926,11.926,11.506,11.524,110370,0
+SIM.US,D,20080429,000000,11.347,11.403,11.038,11.281,169296,0
+SIM.US,D,20080430,000000,11.234,11.73,11.178,11.318,152902,0
+SIM.US,D,20080501,000000,11.244,11.253,10.692,11.094,79876,0
+SIM.US,D,20080502,000000,11.103,11.506,11.085,11.281,83882,0
+SIM.US,D,20080505,000000,11.356,11.552,11.225,11.431,63350,0
+SIM.US,D,20080506,000000,11.29,11.964,10.804,11.926,96274,0
+SIM.US,D,20080507,000000,11.786,12.357,11.739,12.011,169131,0
+SIM.US,D,20080508,000000,12.011,12.207,11.543,11.59,350990,0
+SIM.US,D,20080509,000000,11.739,11.833,11.571,11.73,475459,0
+SIM.US,D,20080512,000000,11.842,11.926,11.599,11.926,107290,0
+SIM.US,D,20080513,000000,12.039,12.628,11.824,12.469,476817,0
+SIM.US,D,20080514,000000,12.469,12.974,12.235,12.89,504468,0
+SIM.US,D,20080515,000000,12.984,13.245,12.74,13.189,326805,0
+SIM.US,D,20080516,000000,13.03,13.76,13.03,13.461,252200,0
+SIM.US,D,20080519,000000,13.629,13.872,13.423,13.769,347362,0
+SIM.US,D,20080520,000000,13.76,14.059,13.61,14.012,218911,0
+SIM.US,D,20080521,000000,14.031,14.798,14.031,14.499,300282,0
+SIM.US,D,20080522,000000,14.499,14.536,14.171,14.433,115209,0
+SIM.US,D,20080523,000000,14.452,14.452,13.816,14.2,136704,0
+SIM.US,D,20080527,000000,14.115,14.677,14.031,14.527,303471,0
+SIM.US,D,20080528,000000,14.527,14.826,14.33,14.592,135063,0
+SIM.US,D,20080529,000000,14.695,14.695,14.181,14.19,142353,0
+SIM.US,D,20080530,000000,14.115,14.405,14.069,14.125,188396,0
+SIM.US,D,20080602,000000,13.779,14.527,13.311,14.33,281933,0
+SIM.US,D,20080603,000000,14.471,14.639,13.994,14.143,287635,0
+SIM.US,D,20080604,000000,14.041,14.518,14.041,14.48,149116,0
+SIM.US,D,20080605,000000,14.611,16.501,14.546,16.304,741169,0
+SIM.US,D,20080606,000000,16.65,17.286,15.827,15.949,419626,0
+SIM.US,D,20080609,000000,15.883,16.557,15.668,16.108,204000,0
+SIM.US,D,20080610,000000,15.827,16.033,15.434,15.49,202293,0
+SIM.US,D,20080611,000000,15.369,15.649,15.013,15.126,159331,0
+SIM.US,D,20080612,000000,15.069,15.649,15.041,15.126,99148,0
+SIM.US,D,20080613,000000,15.088,15.668,15.088,15.593,92998,0
+SIM.US,D,20080616,000000,15.444,16.08,15.434,15.528,211451,0
+SIM.US,D,20080617,000000,15.724,16.211,15.425,15.631,124551,0
+SIM.US,D,20080618,000000,15.668,16.314,15.5,16.108,90212,0
+SIM.US,D,20080619,000000,16.22,16.491,15.313,16.435,107639,0
+SIM.US,D,20080620,000000,16.183,16.594,16.089,16.267,125836,0
+SIM.US,D,20080623,000000,16.201,16.37,15.911,16.136,128829,0
+SIM.US,D,20080624,000000,16.314,16.332,15.958,16.173,88900,0
+SIM.US,D,20080625,000000,16.304,16.454,16.061,16.314,102614,0
+SIM.US,D,20080626,000000,16.304,16.332,15.818,15.902,103855,0
+SIM.US,D,20080627,000000,15.78,16.51,15.706,16.51,129545,0
+SIM.US,D,20080630,000000,16.594,16.594,15.79,15.79,77335,0
+SIM.US,D,20080701,000000,15.762,15.921,15.275,15.5,130854,0
+SIM.US,D,20080702,000000,15.425,15.584,14.302,14.452,341784,0
+SIM.US,D,20080703,000000,14.2,14.649,14.2,14.218,221080,0
+SIM.US,D,20080707,000000,13.956,15.032,13.563,14.433,251931,0
+SIM.US,D,20080708,000000,14.452,14.452,13.797,13.919,126788,0
+SIM.US,D,20080709,000000,14.143,14.405,13.601,13.741,328456,0
+SIM.US,D,20080710,000000,13.919,13.928,13.442,13.685,158579,0
+SIM.US,D,20080711,000000,12.862,13.713,11.73,13.47,142481,0
+SIM.US,D,20080714,000000,13.404,13.844,13.302,13.423,87168,0
+SIM.US,D,20080715,000000,13.105,13.236,12.89,13.143,91489,0
+SIM.US,D,20080716,000000,13.236,13.526,12.778,13.517,88126,0
+SIM.US,D,20080717,000000,13.741,14.209,13.423,14.134,205525,0
+SIM.US,D,20080718,000000,14.134,14.452,13.816,13.853,134216,0
+SIM.US,D,20080721,000000,12.787,14.078,12.787,13.994,70191,0
+SIM.US,D,20080722,000000,14.396,14.742,14.256,14.471,152233,0
+SIM.US,D,20080723,000000,14.92,14.92,14.274,14.387,162859,0
+SIM.US,D,20080724,000000,14.49,14.611,13.891,13.947,82835,0
+SIM.US,D,20080725,000000,13.975,14.293,13.835,14.05,83394,0
+SIM.US,D,20080728,000000,13.853,14.677,12.787,14.555,67506,0
+SIM.US,D,20080729,000000,14.377,15.051,14.377,14.967,268071,0
+SIM.US,D,20080730,000000,14.836,15.593,14.836,15.444,159957,0
+SIM.US,D,20080731,000000,15.846,15.846,14.826,14.873,77469,0
+SIM.US,D,20080801,000000,14.742,14.957,14.405,14.733,33699,0
+SIM.US,D,20080804,000000,14.49,14.49,13.563,13.797,162592,0
+SIM.US,D,20080805,000000,13.751,13.975,13.535,13.741,58554,0
+SIM.US,D,20080806,000000,13.563,13.891,13.563,13.751,44868,0
+SIM.US,D,20080807,000000,13.62,13.704,13.199,13.302,88762,0
+SIM.US,D,20080808,000000,13.283,13.283,12.815,12.946,90974,0
+SIM.US,D,20080811,000000,12.74,12.843,12.535,12.6,109596,0
+SIM.US,D,20080812,000000,12.535,12.815,12.525,12.619,67297,0
+SIM.US,D,20080813,000000,12.207,13.358,12.207,13.32,88377,0
+SIM.US,D,20080814,000000,13.021,13.47,13.021,13.161,57136,0
+SIM.US,D,20080815,000000,13.199,13.199,12.722,12.815,40891,0
+SIM.US,D,20080818,000000,12.927,12.927,12.347,12.432,47196,0
+SIM.US,D,20080819,000000,12.347,13.002,12.347,12.89,37935,0
+SIM.US,D,20080820,000000,13.002,13.33,12.984,13.245,52407,0
+SIM.US,D,20080821,000000,12.909,13.367,12.909,13.273,29209,0
+SIM.US,D,20080822,000000,13.236,13.498,13.152,13.152,97640,0
+SIM.US,D,20080825,000000,13.236,13.414,12.796,12.918,28612,0
+SIM.US,D,20080826,000000,12.993,12.993,12.563,12.628,51172,0
+SIM.US,D,20080827,000000,12.722,12.909,12.535,12.535,42276,0
+SIM.US,D,20080828,000000,12.535,12.787,12.366,12.441,41970,0
+SIM.US,D,20080829,000000,12.488,12.637,12.404,12.441,68072,0
+SIM.US,D,20080902,000000,12.75,12.75,11.926,11.926,87927,0
+SIM.US,D,20080903,000000,11.917,12.207,11.506,11.571,90056,0
+SIM.US,D,20080904,000000,11.459,11.646,11.075,11.169,127769,0
+SIM.US,D,20080905,000000,10.982,11.178,10.851,10.982,48718,0
+SIM.US,D,20080908,000000,11.216,11.44,10.682,10.813,77075,0
+SIM.US,D,20080909,000000,10.636,10.804,10.28,10.28,88679,0
+SIM.US,D,20080910,000000,10.29,10.645,9.841,10.336,55409,0
+SIM.US,D,20080911,000000,10.29,10.551,9.962,10.271,116455,0
+SIM.US,D,20080912,000000,10.411,10.823,10.29,10.739,65548,0
+SIM.US,D,20080915,000000,10.205,10.355,9.682,9.859,109764,0
+SIM.US,D,20080916,000000,9.85,9.859,8.9893,9.588,209249,0
+SIM.US,D,20080917,000000,9.522,9.569,8.4187,8.4187,138596,0
+SIM.US,D,20080918,000000,8.7087,9.4944,7.9136,9.0174,229410,0
+SIM.US,D,20080919,000000,8.8958,10.29,8.8958,9.2793,124179,0
+SIM.US,D,20080922,000000,9.1764,9.691,9.1764,9.3167,128520,0
+SIM.US,D,20080923,000000,9.3541,9.597,8.9425,8.9425,81675,0
+SIM.US,D,20080924,000000,9.1016,9.1016,8.69,8.7461,23286,0
+SIM.US,D,20080925,000000,8.6993,9.0641,8.5403,8.6993,51976,0
+SIM.US,D,20080926,000000,8.7087,8.8209,8.5309,8.69,42499,0
+SIM.US,D,20080929,000000,8.4561,8.9799,7.4178,8.2316,273268,0
+SIM.US,D,20080930,000000,8.0352,8.6806,7.9042,8.3065,101956,0
+SIM.US,D,20081001,000000,8.0445,8.3065,7.792,8.1661,99937,0
+SIM.US,D,20081002,000000,8.2223,8.3252,7.6049,7.6797,161198,0
+SIM.US,D,20081003,000000,7.6517,8.2597,7.5862,7.5955,66492,0
+SIM.US,D,20081006,000000,6.8566,7.633,5.7528,6.2673,168760,0
+SIM.US,D,20081007,000000,6.2673,6.445,5.6592,5.7995,83626,0
+SIM.US,D,20081008,000000,5.6218,5.8837,4.8641,5.4534,122647,0
+SIM.US,D,20081009,000000,5.6312,5.6312,4.967,5.0138,35065,0
+SIM.US,D,20081010,000000,4.5274,4.8361,4.2093,4.649,115878,0
+SIM.US,D,20081013,000000,4.9857,5.9399,4.8641,5.8931,95275,0
+SIM.US,D,20081014,000000,6.9595,6.9595,5.7247,5.7341,68864,0
+SIM.US,D,20081015,000000,5.6125,5.6218,5.1261,5.1448,229716,0
+SIM.US,D,20081016,000000,5.3786,5.3786,4.78,5.3412,61570,0
+SIM.US,D,20081017,000000,5.1167,5.547,5.1167,5.3412,25889,0
+SIM.US,D,20081020,000000,5.2383,5.4815,5.2383,5.4815,45397,0
+SIM.US,D,20081021,000000,5.4722,5.4722,5.0325,5.2851,45583,0
+SIM.US,D,20081022,000000,5.1073,5.1073,4.4526,4.5461,31956,0
+SIM.US,D,20081023,000000,4.4526,4.7051,4.1158,4.1626,84524,0
+SIM.US,D,20081024,000000,4.0784,4.2093,4.0503,4.2,33188,0
+SIM.US,D,20081027,000000,4.1719,4.3777,3.9194,4.1626,59991,0
+SIM.US,D,20081028,000000,4.2093,4.5461,3.882,4.4338,71877,0
+SIM.US,D,20081029,000000,4.5648,4.8828,4.4245,4.7238,45471,0
+SIM.US,D,20081030,000000,4.7238,5.3412,4.6771,5.2102,89676,0
+SIM.US,D,20081031,000000,5.3225,5.3973,5.0232,5.1541,58242,0
+SIM.US,D,20081103,000000,5.2851,5.2851,4.7893,5.0512,52841,0
+SIM.US,D,20081104,000000,5.2757,5.5002,5.098,5.4441,62401,0
+SIM.US,D,20081105,000000,5.547,5.547,4.8548,4.9764,56478,0
+SIM.US,D,20081106,000000,4.9577,5.4254,4.3497,4.5742,134236,0
+SIM.US,D,20081107,000000,4.5742,4.7706,4.4432,4.6116,34672,0
+SIM.US,D,20081110,000000,4.7706,5.0793,4.4619,4.5648,30825,0
+SIM.US,D,20081111,000000,4.3964,4.4993,4.2093,4.49,36905,0
+SIM.US,D,20081112,000000,4.9109,4.9109,4.2093,4.2561,62231,0
+SIM.US,D,20081113,000000,4.1906,4.2842,3.8913,4.2468,141135,0
+SIM.US,D,20081114,000000,4.1906,4.3029,4.0503,4.0503,161448,0
+SIM.US,D,20081117,000000,3.9381,4.0223,3.6762,3.6855,57893,0
+SIM.US,D,20081118,000000,3.6013,3.8445,3.6013,3.7604,130308,0
+SIM.US,D,20081119,000000,3.8352,3.8539,3.6387,3.6949,56476,0
+SIM.US,D,20081120,000000,3.5078,3.5171,3.143,3.143,34414,0
+SIM.US,D,20081121,000000,3.3207,3.3488,3.0027,3.2365,39677,0
+SIM.US,D,20081124,000000,3.2365,3.6855,3.1991,3.6668,32635,0
+SIM.US,D,20081125,000000,3.4891,3.91,3.4891,3.6481,50376,0
+SIM.US,D,20081126,000000,3.9287,4.3029,3.7884,4.2281,214320,0
+SIM.US,D,20081128,000000,4.3964,4.3964,4.1439,4.3029,63312,0
+SIM.US,D,20081201,000000,4.1813,4.1813,3.6107,3.6107,103712,0
+SIM.US,D,20081202,000000,3.5452,3.9755,3.5452,3.6762,85955,0
+SIM.US,D,20081203,000000,3.9474,3.9474,3.6575,3.8071,65273,0
+SIM.US,D,20081204,000000,3.9755,3.9755,3.6294,3.6294,200750,0
+SIM.US,D,20081205,000000,4.1158,4.1158,3.62,3.7884,126543,0
+SIM.US,D,20081208,000000,3.9755,4.1158,3.6949,4.069,250152,0
+SIM.US,D,20081209,000000,4.1158,4.4526,4.0877,4.1719,189686,0
+SIM.US,D,20081210,000000,3.7884,4.5461,3.6575,4.4806,138701,0
+SIM.US,D,20081211,000000,4.5274,4.8641,4.2935,4.4526,163749,0
+SIM.US,D,20081212,000000,4.069,4.5742,4.0316,4.5742,84817,0
+SIM.US,D,20081215,000000,4.7238,4.9109,4.2842,4.3777,94786,0
+SIM.US,D,20081216,000000,4.7612,4.7612,4.2842,4.6677,225782,0
+SIM.US,D,20081217,000000,4.9577,4.9577,4.5555,4.7519,163876,0
+SIM.US,D,20081218,000000,4.9951,5.0044,4.5087,4.6022,157493,0
+SIM.US,D,20081219,000000,5.0044,5.0044,4.6396,4.8174,151068,0
+SIM.US,D,20081222,000000,5.0793,5.4254,4.49,4.518,407286,0
+SIM.US,D,20081223,000000,4.7612,4.7612,4.6303,4.6677,140732,0
+SIM.US,D,20081224,000000,5.1354,5.1354,4.5929,4.7238,49184,0
+SIM.US,D,20081226,000000,4.8267,4.8267,4.5367,4.7238,108002,0
+SIM.US,D,20081229,000000,4.5742,4.7238,4.3964,4.4526,84522,0
+SIM.US,D,20081230,000000,4.4432,4.6303,4.1719,4.6303,183532,0
+SIM.US,D,20081231,000000,4.7238,4.7238,4.4245,4.6303,104030,0
+SIM.US,D,20090102,000000,4.5835,4.8174,4.5835,4.808,60377,0
+SIM.US,D,20090105,000000,4.8548,4.9296,4.6771,4.8454,164221,0
+SIM.US,D,20090106,000000,4.9951,5.0512,4.8454,5.0512,159585,0
+SIM.US,D,20090107,000000,4.9203,4.9203,4.5835,4.8267,90830,0
+SIM.US,D,20090108,000000,4.6771,4.7238,4.5087,4.5835,130031,0
+SIM.US,D,20090109,000000,4.6677,4.8174,4.4993,4.6771,153213,0
+SIM.US,D,20090112,000000,4.7145,4.9109,4.4713,4.4806,74778,0
+SIM.US,D,20090113,000000,4.3403,4.4806,4.3029,4.3403,92711,0
+SIM.US,D,20090114,000000,4.3122,4.3122,4.0223,4.041,102181,0
+SIM.US,D,20090115,000000,4.0223,4.069,3.8165,3.9287,206722,0
+SIM.US,D,20090116,000000,3.9755,4.0316,3.8071,3.9381,111727,0
+SIM.US,D,20090120,000000,3.8445,3.9287,3.6949,3.6949,206040,0
+SIM.US,D,20090121,000000,3.5546,3.7884,3.5546,3.6949,145000,0
+SIM.US,D,20090122,000000,3.7136,3.7136,3.5359,3.62,44896,0
+SIM.US,D,20090123,000000,3.5639,3.8071,3.4423,3.7884,128307,0
+SIM.US,D,20090126,000000,3.6013,3.9568,3.6013,3.8913,131771,0
+SIM.US,D,20090127,000000,3.9287,4.0597,3.8632,4.0036,160305,0
+SIM.US,D,20090128,000000,4.0036,4.2374,3.9755,4.2281,246975,0
+SIM.US,D,20090129,000000,4.0971,4.1719,3.9474,4.1252,95409,0
+SIM.US,D,20090130,000000,3.9755,4.3497,3.9755,4.3029,106739,0
+SIM.US,D,20090202,000000,4.5742,4.5742,3.9942,4.2,26422,0
+SIM.US,D,20090203,000000,4.2748,4.6303,4.1813,4.6303,115836,0
+SIM.US,D,20090204,000000,4.5555,4.6303,4.3964,4.6303,71558,0
+SIM.US,D,20090205,000000,4.5835,4.7238,4.3871,4.7238,30321,0
+SIM.US,D,20090206,000000,4.7332,4.8735,4.5835,4.5835,159702,0
+SIM.US,D,20090209,000000,4.6677,4.8548,4.2655,4.8548,94580,0
+SIM.US,D,20090210,000000,4.808,4.8174,4.3029,4.5835,112162,0
+SIM.US,D,20090211,000000,4.5742,4.6209,4.3029,4.5087,147685,0
+SIM.US,D,20090212,000000,4.49,4.6209,4.3497,4.6209,45760,0
+SIM.US,D,20090213,000000,4.6209,4.6303,4.4432,4.5742,51461,0
+SIM.US,D,20090217,000000,4.49,4.5367,4.1439,4.2842,120893,0
+SIM.US,D,20090218,000000,4.2374,4.3216,4.1345,4.3216,53557,0
+SIM.US,D,20090219,000000,4.3777,4.4432,4.2561,4.2842,30777,0
+SIM.US,D,20090220,000000,4.1345,4.3497,4.0597,4.3029,151368,0
+SIM.US,D,20090223,000000,4.2935,4.4619,4.1345,4.2561,145055,0
+SIM.US,D,20090224,000000,4.2935,4.5274,4.2561,4.4338,60245,0
+SIM.US,D,20090225,000000,4.3684,4.3871,4.1626,4.3497,39178,0
+SIM.US,D,20090226,000000,4.3403,4.3871,4.1158,4.3403,40670,0
+SIM.US,D,20090227,000000,4.2561,4.2935,4.069,4.2748,73212,0
+SIM.US,D,20090302,000000,3.9849,3.9849,3.4143,3.5171,106298,0
+SIM.US,D,20090303,000000,3.461,3.7323,3.4143,3.7323,242637,0
+SIM.US,D,20090304,000000,3.7416,3.9755,3.6949,3.7697,220674,0
+SIM.US,D,20090305,000000,3.6949,3.8539,3.5826,3.6949,118357,0
+SIM.US,D,20090306,000000,3.6668,3.7697,3.6481,3.7229,83609,0
+SIM.US,D,20090309,000000,3.5826,3.6855,3.4984,3.5826,34777,0
+SIM.US,D,20090310,000000,3.4049,3.7136,3.3301,3.6107,90191,0
+SIM.US,D,20090311,000000,3.6762,3.7884,3.592,3.6575,78654,0
+SIM.US,D,20090312,000000,3.5359,3.91,3.5265,3.8352,81452,0
+SIM.US,D,20090313,000000,3.7604,4.1158,3.7604,4.0316,32642,0
+SIM.US,D,20090316,000000,4.0316,4.0971,3.8913,3.9849,21921,0
+SIM.US,D,20090317,000000,3.9755,4.0316,3.8258,3.9568,74880,0
+SIM.US,D,20090318,000000,3.9568,4.2842,3.8913,4.2561,255119,0
+SIM.US,D,20090319,000000,4.6677,4.78,4.2748,4.3122,193435,0
+SIM.US,D,20090320,000000,4.3403,4.3964,4.2561,4.3403,40179,0
+SIM.US,D,20090323,000000,4.3029,4.518,4.2281,4.4432,23429,0
+SIM.US,D,20090324,000000,4.3029,4.4993,4.2281,4.2281,63306,0
+SIM.US,D,20090325,000000,4.1439,4.3871,4.1158,4.2374,45032,0
+SIM.US,D,20090326,000000,4.2748,4.4245,4.1626,4.1906,33131,0
+SIM.US,D,20090327,000000,4.1719,4.2842,4.1439,4.2281,38010,0
+SIM.US,D,20090330,000000,4.0503,4.3216,3.8539,3.9007,122116,0
+SIM.US,D,20090331,000000,4.0036,4.1813,3.9381,4.0223,64479,0
+SIM.US,D,20090401,000000,3.9287,4.3497,3.9287,4.2561,98329,0
+SIM.US,D,20090402,000000,4.2655,4.5648,4.2655,4.4058,84652,0
+SIM.US,D,20090403,000000,4.3871,4.5274,4.3777,4.518,23181,0
+SIM.US,D,20090406,000000,4.5555,4.6677,4.2655,4.331,30853,0
+SIM.US,D,20090407,000000,4.2748,4.3964,4.1626,4.3964,8659,0
+SIM.US,D,20090408,000000,4.4058,4.49,4.3029,4.3029,45871,0
+SIM.US,D,20090409,000000,4.3403,4.649,4.3403,4.5555,36565,0
+SIM.US,D,20090413,000000,4.5461,4.8174,4.49,4.6771,61795,0
+SIM.US,D,20090414,000000,4.808,5.1448,4.6303,4.8174,210572,0
+SIM.US,D,20090415,000000,4.9296,4.9296,4.7051,4.9296,86505,0
+SIM.US,D,20090416,000000,4.8828,4.9483,4.808,4.9016,22220,0
+SIM.US,D,20090417,000000,4.9203,4.9857,4.78,4.9109,57151,0
+SIM.US,D,20090420,000000,4.8828,4.8828,4.3029,4.49,86233,0
+SIM.US,D,20090421,000000,4.5367,4.9016,4.3777,4.6209,99017,0
+SIM.US,D,20090422,000000,4.5648,4.6677,4.518,4.5929,40857,0
+SIM.US,D,20090423,000000,4.649,4.7238,4.4058,4.6771,39259,0
+SIM.US,D,20090424,000000,4.6958,4.78,4.6677,4.7238,73580,0
+SIM.US,D,20090427,000000,4.6864,4.6958,4.3684,4.6303,24796,0
+SIM.US,D,20090428,000000,4.4245,4.4993,4.2468,4.3029,20498,0
+SIM.US,D,20090429,000000,4.3029,4.4713,4.2935,4.3122,103673,0
+SIM.US,D,20090430,000000,4.3777,4.3777,4.1626,4.2093,20085,0
+SIM.US,D,20090501,000000,4.4245,5.0044,4.4245,5.0044,36487,0
+SIM.US,D,20090504,000000,5.1261,5.1448,4.6022,5.0512,262945,0
+SIM.US,D,20090505,000000,5.0512,5.2757,4.8922,5.1915,150035,0
+SIM.US,D,20090506,000000,5.2102,5.5844,5.1261,5.416,206353,0
+SIM.US,D,20090507,000000,5.4722,5.5938,5.2102,5.2102,106364,0
+SIM.US,D,20090508,000000,5.3412,5.7154,5.3412,5.5844,126181,0
+SIM.US,D,20090511,000000,5.7715,5.7715,5.2851,5.3412,154008,0
+SIM.US,D,20090512,000000,5.4254,5.4909,5.2664,5.4067,157053,0
+SIM.US,D,20090513,000000,5.388,5.4628,5.1261,5.2757,86565,0
+SIM.US,D,20090514,000000,5.1073,5.4254,5.1073,5.3786,133502,0
+SIM.US,D,20090515,000000,5.5844,5.5844,5.3038,5.3786,25873,0
+SIM.US,D,20090518,000000,5.3412,5.6312,5.3412,5.547,129294,0
+SIM.US,D,20090519,000000,5.5844,5.8931,5.5844,5.7808,172141,0
+SIM.US,D,20090520,000000,5.7621,6.1737,5.6499,5.6779,289301,0
+SIM.US,D,20090521,000000,5.6405,5.6686,5.4347,5.4534,59680,0
+SIM.US,D,20090522,000000,5.5283,5.5563,5.4254,5.4254,65230,0
+SIM.US,D,20090526,000000,5.5283,6.1363,5.5189,6.0334,147681,0
+SIM.US,D,20090527,000000,5.8463,6.0802,5.837,5.9866,79862,0
+SIM.US,D,20090528,000000,5.9866,6.155,5.8557,5.9305,62445,0
+SIM.US,D,20090529,000000,6.0334,6.0802,5.9118,5.9399,39569,0
+SIM.US,D,20090601,000000,6.155,6.2673,5.9773,6.0708,322687,0
+SIM.US,D,20090602,000000,6.0802,7.0156,6.0334,7.0156,136630,0
+SIM.US,D,20090603,000000,6.6601,6.6601,5.9118,6.3047,143869,0
+SIM.US,D,20090604,000000,5.9492,6.0802,5.9118,5.9866,111857,0
+SIM.US,D,20090605,000000,5.996,6.1924,5.9492,6.0521,47385,0
+SIM.US,D,20090608,000000,6.2018,6.2018,5.8463,5.9024,24452,0
+SIM.US,D,20090609,000000,5.8931,6.1457,5.8557,5.9399,42785,0
+SIM.US,D,20090610,000000,6.1082,6.1457,4.6864,5.8931,350646,0
+SIM.US,D,20090611,000000,6.0521,6.4076,5.9399,6.3795,94667,0
+SIM.US,D,20090612,000000,6.5385,6.6508,6.314,6.6227,108111,0
+SIM.US,D,20090615,000000,6.5479,6.6788,6.2298,6.4263,133762,0
+SIM.US,D,20090616,000000,6.2766,6.5572,6.0053,6.2205,120960,0
+SIM.US,D,20090617,000000,6.1737,6.1737,5.9118,6.0334,65307,0
+SIM.US,D,20090618,000000,5.9399,6.3795,5.9399,6.2673,124837,0
+SIM.US,D,20090619,000000,6.1831,6.4356,6.1176,6.1737,50831,0
+SIM.US,D,20090622,000000,6.3514,6.3514,5.8463,5.8931,102042,0
+SIM.US,D,20090623,000000,5.8089,5.9773,5.7808,5.7995,36223,0
+SIM.US,D,20090624,000000,5.8463,6.0615,5.8089,5.9118,36873,0
+SIM.US,D,20090625,000000,5.9586,6.0802,5.8744,6.0802,23921,0
+SIM.US,D,20090626,000000,6.1831,6.286,6.0989,6.2673,77241,0
+SIM.US,D,20090629,000000,6.3047,6.3421,5.7995,5.7995,49606,0
+SIM.US,D,20090630,000000,6.0053,6.5946,5.8931,6.5946,34686,0
+SIM.US,D,20090701,000000,6.5946,6.5946,6.0708,6.155,84400,0
+SIM.US,D,20090702,000000,5.9305,6.3234,5.9305,5.9679,33684,0
+SIM.US,D,20090706,000000,5.7621,5.9305,5.5376,5.8276,90312,0
+SIM.US,D,20090707,000000,5.8744,5.9492,5.5096,5.7154,67177,0
+SIM.US,D,20090708,000000,5.6686,5.6686,5.3973,5.5096,60754,0
+SIM.US,D,20090709,000000,5.547,5.706,5.3786,5.547,81352,0
+SIM.US,D,20090710,000000,5.5096,5.6031,5.3786,5.5096,20006,0
+SIM.US,D,20090713,000000,5.4254,5.5751,5.3225,5.5189,52645,0
+SIM.US,D,20090714,000000,5.5657,5.6405,5.5189,5.6405,27614,0
+SIM.US,D,20090715,000000,5.6686,6.2111,5.6686,6.0989,300943,0
+SIM.US,D,20090716,000000,6.0989,6.1924,6.0521,6.1363,45940,0
+SIM.US,D,20090717,000000,6.1831,6.4076,6.1363,6.2111,77881,0
+SIM.US,D,20090720,000000,6.2392,6.6695,6.2205,6.6321,52944,0
+SIM.US,D,20090721,000000,6.7724,6.8659,6.473,6.6321,104214,0
+SIM.US,D,20090722,000000,6.6227,6.9314,6.4543,6.6882,85074,0
+SIM.US,D,20090723,000000,6.735,7.0717,6.5105,6.5385,139228,0
+SIM.US,D,20090724,000000,6.5385,6.6321,6.314,6.3982,72189,0
+SIM.US,D,20090727,000000,6.314,6.604,6.2392,6.5011,38872,0
+SIM.US,D,20090728,000000,6.5105,6.5479,6.3701,6.445,29802,0
+SIM.US,D,20090729,000000,6.5759,6.5759,6.3421,6.3608,31068,0
+SIM.US,D,20090730,000000,6.3514,6.5479,6.3327,6.4543,11596,0
+SIM.US,D,20090731,000000,6.5759,6.6788,6.4263,6.5385,25386,0
+SIM.US,D,20090803,000000,6.5479,7.0062,6.5479,6.9969,98184,0
+SIM.US,D,20090804,000000,6.9033,7.212,6.894,6.9595,96268,0
+SIM.US,D,20090805,000000,7.1278,7.1278,6.7069,7.0156,78018,0
+SIM.US,D,20090806,000000,7.0436,7.184,6.9969,7.0624,57444,0
+SIM.US,D,20090807,000000,7.0998,7.4365,7.0904,7.3336,60495,0
+SIM.US,D,20090810,000000,7.4739,7.4739,7.184,7.2494,47086,0
+SIM.US,D,20090811,000000,7.2775,7.2775,7.053,7.0717,45841,0
+SIM.US,D,20090812,000000,7.1465,7.2494,7.0624,7.2027,32799,0
+SIM.US,D,20090813,000000,7.4085,7.4085,7.1746,7.212,52816,0
+SIM.US,D,20090814,000000,7.2775,7.3149,7.1278,7.184,26850,0
+SIM.US,D,20090817,000000,7.0904,7.0904,6.735,6.8285,47479,0
+SIM.US,D,20090818,000000,6.8285,6.9501,6.7163,6.8004,45592,0
+SIM.US,D,20090819,000000,6.7817,7.1746,6.7817,7.1746,105533,0
+SIM.US,D,20090820,000000,7.1652,7.7078,7.0998,7.6891,65904,0
+SIM.US,D,20090821,000000,7.7639,8.0445,7.7546,8.0445,154341,0
+SIM.US,D,20090824,000000,8.3252,8.3252,7.792,7.8294,126495,0
+SIM.US,D,20090825,000000,7.8668,7.951,7.3804,7.502,96547,0
+SIM.US,D,20090826,000000,7.4552,7.6049,7.2681,7.5862,88999,0
+SIM.US,D,20090827,000000,7.5581,7.661,7.502,7.5394,77773,0
+SIM.US,D,20090828,000000,7.5862,7.6517,7.502,7.5581,24502,0
+SIM.US,D,20090831,000000,7.5862,7.6797,7.4178,7.6142,91561,0
+SIM.US,D,20090901,000000,7.3991,7.6142,7.1933,7.2401,109709,0
+SIM.US,D,20090902,000000,7.053,7.2494,7.053,7.2027,25992,0
+SIM.US,D,20090903,000000,7.184,7.2962,7.184,7.2775,15550,0
+SIM.US,D,20090904,000000,7.2588,7.4739,7.2494,7.4739,51256,0
+SIM.US,D,20090908,000000,7.4739,7.7826,7.4739,7.7733,58737,0
+SIM.US,D,20090909,000000,7.82,7.8575,7.661,7.8013,28129,0
+SIM.US,D,20090910,000000,7.792,7.9791,7.7171,7.9791,25279,0
+SIM.US,D,20090911,000000,7.9229,7.9697,7.8013,7.8668,35776,0
+SIM.US,D,20090914,000000,7.8481,7.8762,7.7171,7.8387,17837,0
+SIM.US,D,20090915,000000,7.8762,7.951,7.7826,7.9229,50150,0
+SIM.US,D,20090916,000000,7.6984,8.1287,7.6984,8.0726,56004,0
+SIM.US,D,20090917,000000,8.0632,8.1848,7.7639,7.8013,63112,0
+SIM.US,D,20090918,000000,7.9978,7.9978,7.6704,7.8107,38431,0
+SIM.US,D,20090921,000000,7.9697,7.9697,7.4926,7.5301,71197,0
+SIM.US,D,20090922,000000,7.5488,7.7826,7.5301,7.7078,34846,0
+SIM.US,D,20090923,000000,7.6984,7.8013,7.5301,7.5675,50073,0
+SIM.US,D,20090924,000000,7.6142,7.7171,7.0624,7.212,138002,0
+SIM.US,D,20090925,000000,7.0156,7.2962,7.0156,7.2401,90265,0
+SIM.US,D,20090928,000000,7.343,7.3897,7.1559,7.2962,96765,0
+SIM.US,D,20090929,000000,7.2681,7.343,7.0717,7.3243,269387,0
+SIM.US,D,20090930,000000,7.2775,7.6236,7.2214,7.6236,110982,0
+SIM.US,D,20091001,000000,7.6236,7.6236,6.9314,7.0062,97824,0
+SIM.US,D,20091002,000000,6.9595,7.1091,6.735,7.1091,56839,0
+SIM.US,D,20091005,000000,7.0717,7.4365,6.9875,7.4365,57952,0
+SIM.US,D,20091006,000000,7.4365,7.5955,7.343,7.5301,56961,0
+SIM.US,D,20091007,000000,7.5207,7.6704,7.4085,7.6704,32712,0
+SIM.US,D,20091008,000000,7.6704,7.7639,7.5768,7.6236,53658,0
+SIM.US,D,20091009,000000,7.6236,7.7171,7.5768,7.661,14965,0
+SIM.US,D,20091012,000000,7.6984,7.7639,7.4926,7.6797,242916,0
+SIM.US,D,20091013,000000,7.7171,7.8949,7.6517,7.8855,89943,0
+SIM.US,D,20091014,000000,7.9229,8.0445,7.8575,7.9978,64924,0
+SIM.US,D,20091015,000000,7.9416,8.0071,7.7639,7.8949,94153,0
+SIM.US,D,20091016,000000,7.8575,7.9416,7.661,7.7078,47047,0
+SIM.US,D,20091019,000000,7.7358,7.8387,7.7358,7.7639,72478,0
+SIM.US,D,20091020,000000,7.7639,7.951,7.6236,7.6797,38488,0
+SIM.US,D,20091021,000000,7.661,7.8481,7.661,7.7733,84649,0
+SIM.US,D,20091022,000000,7.8294,7.951,7.7265,7.9136,44465,0
+SIM.US,D,20091023,000000,7.7265,8.0071,7.5301,7.8013,56776,0
+SIM.US,D,20091026,000000,7.8481,7.8949,7.3804,7.502,58311,0
+SIM.US,D,20091027,000000,7.5394,7.5394,7.0343,7.0904,76630,0
+SIM.US,D,20091028,000000,7.0717,7.0717,6.5946,6.7256,96965,0
+SIM.US,D,20091029,000000,6.7817,7.0624,6.6601,6.9969,90517,0
+SIM.US,D,20091030,000000,6.9314,7.0062,6.6788,6.8285,75637,0
+SIM.US,D,20091102,000000,6.6414,7.343,6.6414,6.9314,76809,0
+SIM.US,D,20091103,000000,6.8846,6.922,6.7163,6.8753,72372,0
+SIM.US,D,20091104,000000,7.0998,7.0998,6.7537,6.8753,47810,0
+SIM.US,D,20091105,000000,6.922,7.0998,6.8659,6.894,34318,0
+SIM.US,D,20091106,000000,6.735,7.0904,6.735,7.0717,34469,0
+SIM.US,D,20091109,000000,7.0436,7.3897,7.0436,7.2307,110021,0
+SIM.US,D,20091110,000000,7.2494,7.3056,6.9595,7.2214,89739,0
+SIM.US,D,20091111,000000,7.2214,7.3617,7.1559,7.2027,30318,0
+SIM.US,D,20091112,000000,7.2869,7.2869,6.8191,6.8566,68040,0
+SIM.US,D,20091113,000000,6.8846,7.1372,6.8846,7.053,14834,0
+SIM.US,D,20091116,000000,7.2588,7.4272,7.1091,7.4178,13127,0
+SIM.US,D,20091117,000000,7.5301,7.5301,7.1746,7.1746,28739,0
+SIM.US,D,20091118,000000,7.184,7.2775,7.0904,7.184,19811,0
+SIM.US,D,20091119,000000,7.1091,7.184,6.9782,7.0249,26934,0
+SIM.US,D,20091120,000000,6.9595,6.9688,6.7817,6.9127,27847,0
+SIM.US,D,20091123,000000,7.1933,7.1933,6.9408,7.1465,36828,0
+SIM.US,D,20091124,000000,7.1278,7.3523,6.9688,7.053,41895,0
+SIM.US,D,20091125,000000,7.0343,7.3336,6.9969,7.212,53925,0
+SIM.US,D,20091127,000000,6.9033,7.2681,6.6882,7.2681,11497,0
+SIM.US,D,20091130,000000,7.2401,7.3617,6.9782,7.3617,62081,0
+SIM.US,D,20091201,000000,7.4272,7.6891,7.4272,7.6142,70787,0
+SIM.US,D,20091202,000000,7.6704,7.8013,7.4833,7.4833,55014,0
+SIM.US,D,20091203,000000,7.5768,7.9884,7.4833,7.9416,97973,0
+SIM.US,D,20091204,000000,7.5207,8.1848,7.502,8.1007,142216,0
+SIM.US,D,20091207,000000,7.82,8.2316,7.82,8.0913,97661,0
+SIM.US,D,20091208,000000,8.11,8.11,7.9136,7.9229,36637,0
+SIM.US,D,20091209,000000,7.9884,8.0913,7.8387,7.9416,22567,0
+SIM.US,D,20091210,000000,7.9978,8.1381,7.8949,7.9603,27147,0
+SIM.US,D,20091211,000000,8.0632,8.2223,8.0445,8.1942,31491,0
+SIM.US,D,20091214,000000,8.1942,8.3158,8.1755,8.1755,21929,0
+SIM.US,D,20091215,000000,8.1194,8.3439,8.0913,8.3345,27573,0
+SIM.US,D,20091216,000000,8.6432,8.6432,8.0071,8.3719,65940,0
+SIM.US,D,20091217,000000,8.3719,8.3719,7.7171,7.792,68401,0
+SIM.US,D,20091218,000000,7.7452,7.9136,7.6891,7.9136,31841,0
+SIM.US,D,20091221,000000,7.8855,7.9603,7.7546,7.951,28209,0
+SIM.US,D,20091222,000000,7.9042,8.1007,7.7826,7.8762,50714,0
+SIM.US,D,20091223,000000,7.9042,8.1942,7.82,8.0539,25408,0
+SIM.US,D,20091224,000000,8.1194,8.2784,8.1194,8.2129,6640,0
+SIM.US,D,20091228,000000,8.3532,8.3532,8.0445,8.1287,13049,0
+SIM.US,D,20091229,000000,7.9791,8.2597,7.9791,8.2129,66140,0
+SIM.US,D,20091230,000000,8.2129,8.2129,7.9603,8.1287,111387,0
+SIM.US,D,20091231,000000,8.1287,8.1568,7.6984,7.8575,80868,0
+SIM.US,D,20100104,000000,7.9416,8.1381,7.9042,8.1007,37198,0
+SIM.US,D,20100105,000000,8.1474,8.3252,8.1287,8.3252,31235,0
+SIM.US,D,20100106,000000,8.3719,8.3719,7.9884,7.9884,106643,0
+SIM.US,D,20100107,000000,7.9791,8.0352,7.6236,7.7358,68143,0
+SIM.US,D,20100108,000000,7.8668,8.0913,7.8107,7.8762,81455,0
+SIM.US,D,20100111,000000,7.8294,8.1568,7.7358,7.8013,70791,0
+SIM.US,D,20100112,000000,7.9229,7.9229,7.3897,7.502,80902,0
+SIM.US,D,20100113,000000,7.502,7.5301,7.2869,7.4552,107904,0
+SIM.US,D,20100114,000000,7.5207,7.7078,7.3804,7.6797,89076,0
+SIM.US,D,20100115,000000,7.6797,7.7171,7.4833,7.633,92601,0
+SIM.US,D,20100119,000000,7.633,7.6517,7.4365,7.6236,129446,0
+SIM.US,D,20100120,000000,7.3897,7.633,7.1746,7.3336,70850,0
+SIM.US,D,20100121,000000,7.3336,7.3617,6.9033,7.0624,81930,0
+SIM.US,D,20100122,000000,6.9033,7.0343,6.8379,7.0343,63976,0
+SIM.US,D,20100125,000000,7.0624,7.0624,6.7443,6.7443,62721,0
+SIM.US,D,20100126,000000,6.7443,6.8659,6.604,6.6788,173638,0
+SIM.US,D,20100127,000000,6.6788,6.6788,6.3701,6.5666,117277,0
+SIM.US,D,20100128,000000,6.5666,6.6882,6.4169,6.604,100552,0
+SIM.US,D,20100129,000000,6.5853,6.8846,6.3795,6.6227,304505,0
+SIM.US,D,20100201,000000,6.7163,6.894,6.5759,6.8285,38051,0
+SIM.US,D,20100202,000000,6.8098,7.0249,6.6227,6.9595,94786,0
+SIM.US,D,20100203,000000,7.0156,7.0156,6.8379,6.9314,134034,0
+SIM.US,D,20100204,000000,6.8846,6.8846,6.6975,6.7256,106215,0
+SIM.US,D,20100205,000000,6.6975,6.7817,6.4169,6.6882,125032,0
+SIM.US,D,20100208,000000,6.6975,6.735,6.5479,6.6134,59209,0
+SIM.US,D,20100209,000000,6.763,6.763,6.4637,6.7163,75729,0
+SIM.US,D,20100210,000000,6.604,6.7817,6.604,6.7724,28266,0
+SIM.US,D,20100211,000000,6.7443,7.2214,6.7443,6.9595,91041,0
+SIM.US,D,20100212,000000,6.9875,7.0624,6.894,7.0156,31074,0
+SIM.US,D,20100216,000000,7.0717,7.2027,7.0249,7.184,34876,0
+SIM.US,D,20100217,000000,7.2869,7.3149,7.0811,7.1278,22915,0
+SIM.US,D,20100218,000000,7.184,7.2681,7.0811,7.1746,50587,0
+SIM.US,D,20100219,000000,7.2214,7.2214,7.1091,7.1746,60851,0
+SIM.US,D,20100222,000000,7.1278,7.2401,7.1185,7.1746,26336,0
+SIM.US,D,20100223,000000,7.1652,7.1746,6.9033,6.9501,47010,0
+SIM.US,D,20100224,000000,6.9782,7.1091,6.9782,7.1091,14415,0
+SIM.US,D,20100225,000000,7.0249,7.1559,6.8285,7.1559,17450,0
+SIM.US,D,20100226,000000,7.2214,7.2214,6.7817,7.0998,51306,0
+SIM.US,D,20100301,000000,7.2401,7.2494,7.0624,7.2494,38247,0
+SIM.US,D,20100302,000000,7.2494,7.5301,7.1185,7.1185,108728,0
+SIM.US,D,20100303,000000,7.1465,7.2494,7.1091,7.2027,111000,0
+SIM.US,D,20100304,000000,7.2588,7.3523,7.1372,7.1933,45780,0
+SIM.US,D,20100305,000000,7.2027,7.3617,7.2027,7.2962,70872,0
+SIM.US,D,20100308,000000,7.371,7.4272,7.3243,7.4272,113726,0
+SIM.US,D,20100309,000000,7.4365,7.4365,7.2775,7.3897,44517,0
+SIM.US,D,20100310,000000,7.2962,7.4739,7.2681,7.3804,51342,0
+SIM.US,D,20100311,000000,7.3991,7.4646,7.343,7.4365,59531,0
+SIM.US,D,20100312,000000,7.4646,7.6049,7.4646,7.6049,60813,0
+SIM.US,D,20100315,000000,7.6142,7.7639,7.2681,7.4365,66551,0
+SIM.US,D,20100316,000000,7.502,7.7171,7.4272,7.6142,41898,0
+SIM.US,D,20100317,000000,7.6891,7.8107,7.661,7.661,61993,0
+SIM.US,D,20100318,000000,7.7078,7.7826,7.5862,7.6423,43604,0
+SIM.US,D,20100319,000000,7.6797,7.6797,7.4459,7.4459,51698,0
+SIM.US,D,20100322,000000,7.5675,7.7358,7.4459,7.6797,61268,0
+SIM.US,D,20100323,000000,7.7171,7.8949,7.7171,7.8294,37163,0
+SIM.US,D,20100324,000000,7.7733,7.8481,7.6797,7.7078,19610,0
+SIM.US,D,20100325,000000,7.8107,7.8294,7.7171,7.7171,30655,0
+SIM.US,D,20100326,000000,7.7358,8.1007,7.6517,7.7733,40031,0
+SIM.US,D,20100329,000000,7.7639,7.9978,7.502,7.7639,109678,0
+SIM.US,D,20100330,000000,7.8762,8.2036,7.7078,7.951,274088,0
+SIM.US,D,20100331,000000,7.8762,8.2784,7.8762,8.0913,66883,0
+SIM.US,D,20100401,000000,8.1007,8.3719,8.1007,8.3252,28392,0
+SIM.US,D,20100405,000000,8.4935,8.4935,8.1848,8.3532,71881,0
+SIM.US,D,20100406,000000,7.8762,8.4561,7.8762,8.1755,83785,0
+SIM.US,D,20100407,000000,8.1381,8.3252,8.0445,8.0913,51813,0
+SIM.US,D,20100408,000000,8.0352,8.269,7.9791,8.2503,38579,0
+SIM.US,D,20100409,000000,8.3906,8.3906,8.2597,8.269,32284,0
+SIM.US,D,20100412,000000,8.3813,8.3906,8.2316,8.3065,13926,0
+SIM.US,D,20100413,000000,8.2784,8.3065,8.1381,8.2877,18161,0
+SIM.US,D,20100414,000000,8.2971,8.3813,8.241,8.3719,36952,0
+SIM.US,D,20100415,000000,8.3345,8.4374,8.2223,8.4187,103828,0
+SIM.US,D,20100416,000000,8.4468,8.4468,8.11,8.1194,36854,0
+SIM.US,D,20100419,000000,7.9697,8.1848,7.951,8.1848,23519,0
+SIM.US,D,20100420,000000,8.2784,8.3252,8.1942,8.2129,28475,0
+SIM.US,D,20100421,000000,8.241,8.3252,8.1568,8.2036,32888,0
+SIM.US,D,20100422,000000,8.1755,8.2036,8.0445,8.1755,66995,0
+SIM.US,D,20100423,000000,8.1194,8.2316,8.0632,8.11,67520,0
+SIM.US,D,20100426,000000,8.1848,8.4187,8.1007,8.1194,28208,0
+SIM.US,D,20100427,000000,8.0913,8.1474,7.8294,7.8387,32282,0
+SIM.US,D,20100428,000000,7.8855,7.9697,7.6517,7.8481,102198,0
+SIM.US,D,20100429,000000,7.8762,8.2503,7.8762,8.1568,84614,0
+SIM.US,D,20100430,000000,8.1848,8.2036,7.7733,7.82,47084,0
+SIM.US,D,20100503,000000,7.7826,7.9136,7.6797,7.82,88294,0
+SIM.US,D,20100504,000000,7.7265,7.7639,7.2494,7.4926,84892,0
+SIM.US,D,20100505,000000,7.3523,7.4552,7.0624,7.2401,141675,0
+SIM.US,D,20100506,000000,7.1746,7.2588,6.7443,6.9688,89617,0
+SIM.US,D,20100507,000000,6.894,7.053,6.6321,7.053,56527,0
+SIM.US,D,20100510,000000,7.1933,7.5207,7.1933,7.502,89824,0
+SIM.US,D,20100511,000000,7.4178,7.5955,7.3804,7.5955,40025,0
+SIM.US,D,20100512,000000,7.6236,7.6423,7.3617,7.5768,43457,0
+SIM.US,D,20100513,000000,7.4739,7.8575,7.4739,7.8575,63897,0
+SIM.US,D,20100514,000000,7.7265,7.7265,7.3149,7.4365,34111,0
+SIM.US,D,20100517,000000,7.371,7.5114,7.1465,7.2869,57066,0
+SIM.US,D,20100518,000000,7.3243,7.3897,7.1372,7.1746,30421,0
+SIM.US,D,20100519,000000,7.0904,7.1746,6.8846,7.053,71015,0
+SIM.US,D,20100520,000000,6.7256,6.922,6.5666,6.6695,69279,0
+SIM.US,D,20100521,000000,6.6508,6.8846,6.6508,6.763,57157,0
+SIM.US,D,20100524,000000,6.7069,6.8566,6.6508,6.7724,60042,0
+SIM.US,D,20100525,000000,6.5385,6.8472,6.445,6.8472,77114,0
+SIM.US,D,20100526,000000,6.8472,6.9875,6.6788,6.8098,44156,0
+SIM.US,D,20100527,000000,6.8659,7.1652,6.8659,7.1185,43156,0
+SIM.US,D,20100528,000000,7.1185,7.184,6.8659,6.8846,60092,0
+SIM.US,D,20100601,000000,6.604,7.2307,6.604,6.6134,46049,0
+SIM.US,D,20100602,000000,6.2111,6.8753,6.2111,6.8659,86383,0
+SIM.US,D,20100603,000000,6.8659,6.9875,6.8379,6.922,13078,0
+SIM.US,D,20100604,000000,6.922,6.922,6.6227,6.7163,20111,0
+SIM.US,D,20100607,000000,6.6788,6.6788,6.5292,6.6414,57357,0
+SIM.US,D,20100608,000000,6.6601,6.7537,6.5479,6.604,38934,0
+SIM.US,D,20100609,000000,6.5853,6.7724,6.5479,6.5479,21707,0
+SIM.US,D,20100610,000000,6.6882,6.9127,6.6882,6.8753,38469,0
+SIM.US,D,20100611,000000,6.922,7.0156,6.8846,6.922,20461,0
+SIM.US,D,20100614,000000,7.0343,7.0998,6.894,6.894,10812,0
+SIM.US,D,20100615,000000,6.9875,7.212,6.7911,7.1559,41693,0
+SIM.US,D,20100616,000000,7.1185,7.1933,7.0436,7.1933,20096,0
+SIM.US,D,20100617,000000,7.2027,7.2307,7.1465,7.2027,12238,0
+SIM.US,D,20100618,000000,7.2401,7.4833,7.1652,7.4833,30074,0
+SIM.US,D,20100621,000000,7.4926,7.5768,7.3523,7.4365,30164,0
+SIM.US,D,20100622,000000,7.4739,7.4833,7.1652,7.1652,16036,0
+SIM.US,D,20100623,000000,7.1372,7.1465,6.9595,7.1185,31092,0
+SIM.US,D,20100624,000000,7.1091,7.1185,6.9688,6.9782,19869,0
+SIM.US,D,20100625,000000,7.0062,7.0624,6.9875,7.0624,7438,0
+SIM.US,D,20100628,000000,7.0062,7.3243,7.0062,7.2588,78754,0
+SIM.US,D,20100629,000000,7.1465,7.1559,6.6414,6.8098,261118,0
+SIM.US,D,20100630,000000,6.735,6.7817,6.6134,6.7256,35176,0
+SIM.US,D,20100701,000000,6.5011,6.6882,6.2766,6.5198,45718,0
+SIM.US,D,20100702,000000,6.5198,6.5853,6.3795,6.4543,15407,0
+SIM.US,D,20100706,000000,6.4824,6.7817,6.4824,6.735,39293,0
+SIM.US,D,20100707,000000,6.6882,6.7911,6.6601,6.7817,39160,0
+SIM.US,D,20100708,000000,6.8379,6.9033,6.7724,6.8004,12058,0
+SIM.US,D,20100709,000000,6.8566,7.0156,6.8098,6.9595,26528,0
+SIM.US,D,20100712,000000,6.8566,6.9595,6.8004,6.922,18997,0
+SIM.US,D,20100713,000000,6.9314,7.0624,6.922,7.053,6640,0
+SIM.US,D,20100714,000000,6.9688,7.2494,6.8285,7.2494,30982,0
+SIM.US,D,20100715,000000,7.184,7.1933,6.8004,6.8753,38645,0
+SIM.US,D,20100716,000000,6.8379,6.8379,6.604,6.6134,19219,0
+SIM.US,D,20100719,000000,6.7069,6.7069,6.4263,6.4918,40120,0
+SIM.US,D,20100720,000000,6.3795,6.8846,6.314,6.6601,89539,0
+SIM.US,D,20100721,000000,6.6882,6.7817,6.6134,6.735,16443,0
+SIM.US,D,20100722,000000,6.6414,6.8472,6.4637,6.8191,14007,0
+SIM.US,D,20100723,000000,6.8753,6.9688,6.8472,6.922,8683,0
+SIM.US,D,20100726,000000,6.8004,6.9408,6.8004,6.8846,22840,0
+SIM.US,D,20100727,000000,6.8191,6.9408,6.7911,6.8004,11547,0
+SIM.US,D,20100728,000000,6.763,6.763,6.604,6.604,9373,0
+SIM.US,D,20100729,000000,6.6882,6.6882,6.5479,6.5666,30519,0
+SIM.US,D,20100730,000000,6.5572,6.6134,6.0708,6.2579,49540,0
+SIM.US,D,20100802,000000,6.5011,6.7817,6.4543,6.5853,86810,0
+SIM.US,D,20100803,000000,6.5666,6.8659,6.5479,6.6788,46120,0
+SIM.US,D,20100804,000000,6.735,6.8191,6.7069,6.8098,134992,0
+SIM.US,D,20100805,000000,6.763,6.8659,6.763,6.8379,15589,0
+SIM.US,D,20100806,000000,6.8004,6.8379,6.6975,6.7163,15787,0
+SIM.US,D,20100809,000000,6.7817,6.7911,6.6882,6.7069,11619,0
+SIM.US,D,20100810,000000,6.5666,6.7256,6.5572,6.5666,71505,0
+SIM.US,D,20100811,000000,6.5479,6.5479,6.2205,6.4263,67422,0
+SIM.US,D,20100812,000000,6.2111,6.5011,6.2111,6.473,42756,0
+SIM.US,D,20100813,000000,6.4543,6.6134,6.4169,6.5946,20502,0
+SIM.US,D,20100816,000000,6.5853,6.8472,6.5666,6.6227,19147,0
+SIM.US,D,20100817,000000,6.6134,6.9782,6.6134,6.9688,83206,0
+SIM.US,D,20100818,000000,6.9688,7.0811,6.9408,7.0624,27455,0
+SIM.US,D,20100819,000000,7.0717,7.0717,6.8753,7.0249,18458,0
+SIM.US,D,20100820,000000,6.9969,7.0436,6.9314,7.0436,67483,0
+SIM.US,D,20100823,000000,7.0904,7.1091,6.8472,6.8566,68194,0
+SIM.US,D,20100824,000000,7.0811,7.0811,6.6508,6.6788,37721,0
+SIM.US,D,20100825,000000,6.6695,6.7911,6.4543,6.7443,33638,0
+SIM.US,D,20100826,000000,6.7537,6.8566,6.5105,6.604,24275,0
+SIM.US,D,20100827,000000,6.4824,7.0156,6.314,7.0156,54103,0
+SIM.US,D,20100830,000000,6.8191,7.0249,6.5479,6.5853,14015,0
+SIM.US,D,20100831,000000,6.5479,6.7537,6.4543,6.7537,50758,0
+SIM.US,D,20100901,000000,6.6975,6.7724,6.5759,6.763,66724,0
+SIM.US,D,20100902,000000,6.7069,6.735,6.604,6.6134,38701,0
+SIM.US,D,20100903,000000,6.6134,6.7163,6.604,6.604,36256,0
+SIM.US,D,20100907,000000,6.4356,6.6695,6.4356,6.5666,32426,0
+SIM.US,D,20100908,000000,6.6227,6.7817,6.5572,6.6882,12489,0
+SIM.US,D,20100909,000000,6.7256,6.7537,6.6508,6.6882,8668,0
+SIM.US,D,20100910,000000,6.7256,6.922,6.7256,6.9033,43369,0
+SIM.US,D,20100913,000000,6.9127,7.1278,6.8846,7.0343,54000,0
+SIM.US,D,20100914,000000,6.9969,7.2681,6.8285,7.2027,150357,0
+SIM.US,D,20100915,000000,7.2027,7.2401,7.0717,7.1372,18000,0
+SIM.US,D,20100916,000000,7.0717,7.1559,7.0717,7.1185,4650,0
+SIM.US,D,20100917,000000,7.1652,7.1652,6.7163,6.7163,8602,0
+SIM.US,D,20100920,000000,6.7817,7.1091,6.7817,7.0717,54527,0
+SIM.US,D,20100921,000000,7.1372,7.1372,6.8753,6.9314,43564,0
+SIM.US,D,20100922,000000,6.8846,7.0249,6.8472,6.9408,53942,0
+SIM.US,D,20100923,000000,6.894,7.0343,6.8846,6.894,104215,0
+SIM.US,D,20100924,000000,6.9782,7.0156,6.7911,6.8285,146232,0
+SIM.US,D,20100927,000000,6.8285,6.922,6.7537,6.8846,42856,0
+SIM.US,D,20100928,000000,6.8566,6.9782,6.7817,6.8846,36244,0
+SIM.US,D,20100929,000000,6.922,6.922,6.8285,6.8472,25853,0
+SIM.US,D,20100930,000000,6.7911,6.8753,6.7537,6.8098,15997,0
+SIM.US,D,20101001,000000,6.9033,7.0249,6.8098,7.0156,21655,0
+SIM.US,D,20101004,000000,7.0156,7.0624,6.7724,7.0156,54580,0
+SIM.US,D,20101005,000000,7.0811,7.2307,7.0343,7.1652,35844,0
+SIM.US,D,20101006,000000,7.2027,7.2962,7.1746,7.2494,45273,0
+SIM.US,D,20101007,000000,7.2214,7.2775,7.0156,7.0624,52349,0
+SIM.US,D,20101008,000000,7.0436,7.2681,7.0436,7.1559,52475,0
+SIM.US,D,20101011,000000,7.1372,7.1746,6.9782,7.0156,11262,0
+SIM.US,D,20101012,000000,7.0156,7.1652,6.8566,7.1559,33746,0
+SIM.US,D,20101013,000000,7.2307,7.2775,7.1559,7.184,58396,0
+SIM.US,D,20101014,000000,7.1278,7.1559,6.9501,7.053,26756,0
+SIM.US,D,20101015,000000,7.0062,7.0904,6.9314,6.9408,42787,0
+SIM.US,D,20101018,000000,6.9501,6.9875,6.922,6.9875,7256,0
+SIM.US,D,20101019,000000,6.9314,6.9595,6.5946,6.7724,37116,0
+SIM.US,D,20101020,000000,6.7817,6.9688,6.735,6.9314,17808,0
+SIM.US,D,20101021,000000,6.8753,6.9969,6.6975,6.894,61584,0
+SIM.US,D,20101022,000000,6.922,6.9688,6.8659,6.9408,35057,0
+SIM.US,D,20101025,000000,6.9969,7.0343,6.9408,6.9408,25143,0
+SIM.US,D,20101026,000000,6.8659,6.9408,6.763,6.763,47007,0
+SIM.US,D,20101027,000000,6.7537,6.8098,6.7537,6.8004,30983,0
+SIM.US,D,20101028,000000,6.8191,6.8285,6.7443,6.8004,113500,0
+SIM.US,D,20101029,000000,6.8191,6.8379,6.735,6.7724,47174,0
+SIM.US,D,20101101,000000,6.6414,6.8191,6.5759,6.7911,29695,0
+SIM.US,D,20101102,000000,6.7817,7.2681,6.7817,7.1185,28032,0
+SIM.US,D,20101103,000000,7.0811,7.0811,6.9033,6.9501,48273,0
+SIM.US,D,20101104,000000,6.9688,7.0624,6.922,6.9875,60073,0
+SIM.US,D,20101105,000000,6.9782,7.0156,6.894,6.9408,56267,0
+SIM.US,D,20101108,000000,6.8285,7.0156,6.8285,7.0156,36042,0
+SIM.US,D,20101109,000000,7.0436,7.1091,6.735,6.7443,53104,0
+SIM.US,D,20101110,000000,6.735,6.8566,6.735,6.7443,18710,0
+SIM.US,D,20101111,000000,6.735,6.8753,6.6975,6.8753,40560,0
+SIM.US,D,20101112,000000,6.8659,6.8753,6.6508,6.6508,10331,0
+SIM.US,D,20101115,000000,6.6508,6.7724,6.5666,6.6227,11553,0
+SIM.US,D,20101116,000000,6.5479,6.5946,6.4543,6.5011,44351,0
+SIM.US,D,20101117,000000,6.5292,6.6227,6.5198,6.5572,22863,0
+SIM.US,D,20101118,000000,6.6788,6.7537,6.5946,6.7443,133181,0
+SIM.US,D,20101119,000000,6.6975,6.7163,6.604,6.6975,75646,0
+SIM.US,D,20101122,000000,6.5011,6.7443,6.5011,6.6975,45521,0
+SIM.US,D,20101123,000000,6.6134,6.6695,6.445,6.4918,58370,0
+SIM.US,D,20101124,000000,6.4918,6.6695,6.4824,6.6601,21299,0
+SIM.US,D,20101126,000000,6.6975,6.6975,6.5292,6.5479,38070,0
+SIM.US,D,20101129,000000,6.5011,6.7911,6.4543,6.7817,31709,0
+SIM.US,D,20101130,000000,6.8191,6.8285,6.5853,6.7911,42977,0
+SIM.US,D,20101201,000000,6.9033,6.9408,6.8285,6.8753,26133,0
+SIM.US,D,20101202,000000,6.9127,7.1746,6.9127,7.0249,40818,0
+SIM.US,D,20101203,000000,7.0249,7.0998,7.0062,7.0717,17110,0
+SIM.US,D,20101206,000000,6.9969,7.2869,6.9595,7.2869,24667,0
+SIM.US,D,20101207,000000,7.2214,7.371,7.0624,7.0624,17971,0
+SIM.US,D,20101208,000000,7.1465,7.2307,7.1372,7.1465,34587,0
+SIM.US,D,20101209,000000,7.2307,7.3523,7.184,7.3523,31299,0
+SIM.US,D,20101210,000000,7.343,7.3897,7.2962,7.3617,24327,0
+SIM.US,D,20101213,000000,7.4833,7.951,7.3897,7.4739,70297,0
+SIM.US,D,20101214,000000,7.5768,7.6142,7.343,7.4365,31805,0
+SIM.US,D,20101215,000000,7.3617,7.4085,7.2307,7.2681,26583,0
+SIM.US,D,20101216,000000,7.2588,7.3991,7.184,7.3804,50791,0
+SIM.US,D,20101217,000000,7.3804,7.4926,7.3523,7.4365,27716,0
+SIM.US,D,20101220,000000,7.4739,7.4833,7.343,7.4272,20552,0
+SIM.US,D,20101221,000000,7.3523,7.5768,7.3523,7.5207,34284,0
+SIM.US,D,20101222,000000,7.5394,7.5768,7.4739,7.4739,56083,0
+SIM.US,D,20101223,000000,7.3523,7.5207,7.3523,7.5114,18603,0
+SIM.US,D,20101227,000000,7.5488,7.6984,7.4365,7.5114,60493,0
+SIM.US,D,20101228,000000,7.502,7.5114,7.3617,7.4833,23546,0
+SIM.US,D,20101229,000000,7.4272,7.5114,7.3336,7.3897,89718,0
+SIM.US,D,20101230,000000,7.4365,7.4552,7.2962,7.2962,45342,0
+SIM.US,D,20101231,000000,7.3617,7.4552,7.3243,7.3243,10877,0
+SIM.US,D,20110103,000000,7.5862,7.6704,7.4365,7.4459,78749,0
+SIM.US,D,20110104,000000,7.5955,7.5955,7.371,7.4085,34150,0
+SIM.US,D,20110105,000000,7.4739,7.502,7.3897,7.4459,44575,0
+SIM.US,D,20110106,000000,7.4926,7.5488,7.3991,7.4646,32868,0
+SIM.US,D,20110107,000000,7.502,7.502,7.4178,7.4459,17630,0
+SIM.US,D,20110110,000000,7.4739,7.633,7.4085,7.6049,73752,0
+SIM.US,D,20110111,000000,7.6236,7.6704,7.5207,7.5955,36316,0
+SIM.US,D,20110112,000000,7.6142,7.7358,7.5114,7.6423,80570,0
+SIM.US,D,20110113,000000,7.7078,7.7078,7.5394,7.6704,37866,0
+SIM.US,D,20110114,000000,7.633,7.6704,7.5581,7.633,18388,0
+SIM.US,D,20110118,000000,7.5862,7.7546,7.5862,7.6517,28131,0
+SIM.US,D,20110119,000000,7.661,7.7078,7.5768,7.6142,40204,0
+SIM.US,D,20110120,000000,7.5862,7.7826,7.5862,7.7171,81857,0
+SIM.US,D,20110121,000000,7.7452,7.7639,7.6984,7.7171,19426,0
+SIM.US,D,20110124,000000,7.6236,7.8107,7.6236,7.7826,23887,0
+SIM.US,D,20110125,000000,7.7826,7.951,7.6984,7.951,34701,0
+SIM.US,D,20110126,000000,7.9229,8.1942,7.9229,7.951,285463,0
+SIM.US,D,20110127,000000,7.9323,8.0258,7.8575,7.9229,47945,0
+SIM.US,D,20110128,000000,7.9229,7.951,7.5768,7.661,33219,0
+SIM.US,D,20110131,000000,7.7358,7.7358,7.6236,7.7265,53090,0
+SIM.US,D,20110201,000000,7.7639,8.2316,7.7452,7.8855,52236,0
+SIM.US,D,20110202,000000,7.951,7.951,7.792,7.792,110361,0
+SIM.US,D,20110203,000000,7.792,7.9042,7.7452,7.8387,52519,0
+SIM.US,D,20110204,000000,7.9042,8.0445,7.792,7.9603,38639,0
+SIM.US,D,20110207,000000,8.0165,8.2784,7.9603,8.1007,42609,0
+SIM.US,D,20110208,000000,8.1287,8.1287,7.9323,7.9323,74488,0
+SIM.US,D,20110209,000000,7.951,7.951,7.6984,7.7265,30048,0
+SIM.US,D,20110210,000000,7.6891,7.7733,7.6423,7.7265,19189,0
+SIM.US,D,20110211,000000,7.7265,7.8013,7.633,7.7826,50984,0
+SIM.US,D,20110214,000000,7.8294,7.9136,7.7546,7.8107,48111,0
+SIM.US,D,20110215,000000,7.8949,7.9136,7.7639,7.8387,54611,0
+SIM.US,D,20110216,000000,7.8575,7.9042,7.7639,7.8387,24167,0
+SIM.US,D,20110218,000000,7.8762,7.8949,7.82,7.8668,9595,0
+SIM.US,D,20110222,000000,7.9136,7.9136,7.4272,7.4365,46546,0
+SIM.US,D,20110223,000000,7.4646,7.5114,7.2775,7.371,48893,0
+SIM.US,D,20110224,000000,7.3897,7.4459,7.2775,7.3897,17784,0
+SIM.US,D,20110225,000000,7.4646,7.4646,7.3897,7.4085,18259,0
+SIM.US,D,20110228,000000,7.3991,7.5301,7.3056,7.4178,28388,0
+SIM.US,D,20110301,000000,7.3991,7.4085,7.3336,7.3336,18325,0
+SIM.US,D,20110302,000000,6.6695,7.5114,6.6695,7.502,20550,0
+SIM.US,D,20110303,000000,7.6236,7.6517,7.5394,7.6517,19791,0
+SIM.US,D,20110304,000000,7.661,7.7171,7.5301,7.6704,35565,0
+SIM.US,D,20110307,000000,7.6704,7.6704,7.4833,7.4926,33409,0
+SIM.US,D,20110308,000000,7.4926,7.5862,7.3897,7.5768,18394,0
+SIM.US,D,20110309,000000,7.5955,7.5955,7.4552,7.5581,25403,0
+SIM.US,D,20110310,000000,7.4739,7.4739,7.343,7.3617,33872,0
+SIM.US,D,20110311,000000,7.4085,7.5394,7.3617,7.4833,21643,0
+SIM.US,D,20110314,000000,7.5207,7.5488,7.3897,7.5488,13821,0
+SIM.US,D,20110315,000000,7.3991,7.4646,7.2494,7.3991,17293,0
+SIM.US,D,20110316,000000,7.3617,7.4459,7.2494,7.2775,17777,0
+SIM.US,D,20110317,000000,7.3804,7.4365,7.2962,7.3991,24870,0
+SIM.US,D,20110318,000000,7.4833,7.4833,7.3056,7.3804,17157,0
+SIM.US,D,20110321,000000,7.4459,7.5301,7.2962,7.5207,21577,0
+SIM.US,D,20110322,000000,7.4926,7.4926,7.3056,7.3523,29783,0
+SIM.US,D,20110323,000000,7.3523,7.4739,7.3523,7.4365,19660,0
+SIM.US,D,20110324,000000,7.4365,7.5955,7.4365,7.4365,29453,0
+SIM.US,D,20110325,000000,7.4833,7.5207,7.4459,7.502,13172,0
+SIM.US,D,20110328,000000,7.5768,7.5768,7.4178,7.502,21011,0
+SIM.US,D,20110329,000000,7.0624,7.4926,6.8472,7.4459,95319,0
+SIM.US,D,20110330,000000,7.4739,7.5488,7.2962,7.4552,173665,0
+SIM.US,D,20110331,000000,7.4365,7.951,7.3897,7.951,66157,0
+SIM.US,D,20110401,000000,7.9323,7.9323,7.7452,7.7452,48433,0
+SIM.US,D,20110404,000000,7.7078,7.792,7.7078,7.7733,8102,0
+SIM.US,D,20110405,000000,7.82,7.8575,7.7546,7.8575,14461,0
+SIM.US,D,20110406,000000,7.8013,7.8294,7.6517,7.8013,16356,0
+SIM.US,D,20110407,000000,7.8107,7.8107,7.7452,7.7452,23062,0
+SIM.US,D,20110408,000000,7.7078,7.8575,7.7078,7.8575,10688,0
+SIM.US,D,20110411,000000,7.8387,7.8762,7.792,7.82,21479,0
+SIM.US,D,20110412,000000,7.7546,7.8294,7.7546,7.8107,12210,0
+SIM.US,D,20110413,000000,7.9323,8.0445,7.792,8.0445,20556,0
+SIM.US,D,20110414,000000,7.9323,7.9416,7.8387,7.9229,12139,0
+SIM.US,D,20110415,000000,7.9416,7.951,7.8668,7.9229,6389,0
+SIM.US,D,20110418,000000,7.9323,7.9884,7.8013,7.9884,27676,0
+SIM.US,D,20110419,000000,7.2775,8.0258,7.1278,7.9791,20848,0
+SIM.US,D,20110420,000000,7.9791,8.2316,7.9416,8.1755,22232,0
+SIM.US,D,20110421,000000,8.0913,8.1474,7.9978,8.0913,6205,0
+SIM.US,D,20110425,000000,8.1194,8.2036,8.0258,8.1755,26352,0
+SIM.US,D,20110426,000000,8.1755,8.2036,7.9136,8.0258,28638,0
+SIM.US,D,20110427,000000,7.9791,8.0258,7.8481,7.8481,75389,0
+SIM.US,D,20110428,000000,7.8668,7.9323,7.8013,7.82,22153,0
+SIM.US,D,20110429,000000,7.8294,8.0258,7.8107,8.0071,46633,0
+SIM.US,D,20110502,000000,7.9416,8.0632,7.7452,7.9791,70405,0
+SIM.US,D,20110503,000000,7.8575,7.8949,7.6517,7.7358,23948,0
+SIM.US,D,20110504,000000,7.6517,7.7078,7.4833,7.6517,50608,0
+SIM.US,D,20110505,000000,7.4365,7.5394,7.4178,7.5301,19372,0
+SIM.US,D,20110506,000000,7.5114,7.6891,7.5114,7.5955,26988,0
+SIM.US,D,20110509,000000,7.6704,7.6704,7.4833,7.5394,10479,0
+SIM.US,D,20110510,000000,7.5301,7.633,7.5301,7.5955,62331,0
+SIM.US,D,20110511,000000,7.502,7.6049,7.4085,7.4646,42486,0
+SIM.US,D,20110512,000000,7.4365,7.502,7.3243,7.3991,19015,0
+SIM.US,D,20110513,000000,7.3991,7.4178,7.343,7.3804,4902,0
+SIM.US,D,20110516,000000,7.371,7.4365,7.212,7.2214,16954,0
+SIM.US,D,20110517,000000,7.1652,7.2869,7.1652,7.2588,9315,0
+SIM.US,D,20110518,000000,7.2775,7.3991,7.2681,7.3617,13282,0
+SIM.US,D,20110519,000000,7.212,7.4365,7.1652,7.4365,23540,0
+SIM.US,D,20110520,000000,7.4272,7.502,7.4178,7.4178,2737,0
+SIM.US,D,20110523,000000,7.3523,7.371,7.2869,7.2869,7892,0
+SIM.US,D,20110524,000000,7.3336,7.371,7.3243,7.3523,8039,0
+SIM.US,D,20110525,000000,7.343,7.4178,7.343,7.371,9093,0
+SIM.US,D,20110526,000000,7.343,7.4365,7.3243,7.371,35543,0
+SIM.US,D,20110527,000000,7.4739,7.4926,7.3804,7.4833,3558,0
+SIM.US,D,20110531,000000,7.4739,7.5488,7.4365,7.502,7270,0
+SIM.US,D,20110601,000000,7.4178,7.502,7.3523,7.371,11332,0
+SIM.US,D,20110602,000000,7.3617,7.3897,7.3149,7.3523,8852,0
+SIM.US,D,20110603,000000,7.3149,7.3523,7.2214,7.3149,17459,0
+SIM.US,D,20110606,000000,7.184,7.3149,7.0904,7.1372,6361,0
+SIM.US,D,20110607,000000,7.1372,7.2962,7.1185,7.2027,16653,0
+SIM.US,D,20110608,000000,7.1652,7.2027,7.0998,7.1185,8274,0
+SIM.US,D,20110609,000000,7.1278,7.212,7.1278,7.1465,8899,0
+SIM.US,D,20110610,000000,7.0343,7.184,6.9127,7.0249,18361,0
+SIM.US,D,20110613,000000,7.0717,7.3336,7.0717,7.184,61786,0
+SIM.US,D,20110614,000000,7.212,7.2214,7.1465,7.1465,7344,0
+SIM.US,D,20110615,000000,7.1559,7.2962,6.9875,6.9875,6581,0
+SIM.US,D,20110616,000000,7.0062,7.0904,6.9501,6.9969,8125,0
+SIM.US,D,20110617,000000,6.9875,7.2494,6.9033,6.9501,13470,0
+SIM.US,D,20110620,000000,6.894,7.0249,6.7911,6.9501,8945,0
+SIM.US,D,20110621,000000,6.9875,7.0343,6.9501,6.9501,34020,0
+SIM.US,D,20110622,000000,6.9688,7.0249,6.9595,6.9688,5437,0
+SIM.US,D,20110623,000000,6.894,6.9688,6.7817,6.9408,12308,0
+SIM.US,D,20110624,000000,6.9501,6.9595,6.8566,6.8846,9589,0
+SIM.US,D,20110627,000000,6.8846,6.9127,6.8753,6.894,2974,0
+SIM.US,D,20110628,000000,7.0156,7.0811,6.9127,7.0717,54510,0
+SIM.US,D,20110629,000000,7.1372,7.2027,7.053,7.184,90707,0
+SIM.US,D,20110630,000000,7.0811,7.1185,6.9782,7.053,25163,0
+SIM.US,D,20110701,000000,6.9688,7.1278,6.9688,7.1278,26632,0
+SIM.US,D,20110705,000000,7.1372,7.1933,7.0998,7.1278,3548,0
+SIM.US,D,20110706,000000,7.2027,7.2869,7.1185,7.2401,34412,0
+SIM.US,D,20110707,000000,7.2307,7.3336,7.2307,7.3336,7968,0
+SIM.US,D,20110708,000000,7.2962,7.3149,7.2307,7.2962,3528,0
+SIM.US,D,20110711,000000,7.1185,7.2588,7.0998,7.0998,38285,0
+SIM.US,D,20110712,000000,7.0998,7.2027,6.9408,7.0717,40420,0
+SIM.US,D,20110713,000000,7.0436,7.2027,7.0436,7.1652,7585,0
+SIM.US,D,20110714,000000,7.0624,7.1372,6.9408,7.0436,22938,0
+SIM.US,D,20110715,000000,7.0343,7.053,6.8004,6.9875,7375,0
+SIM.US,D,20110718,000000,6.9875,6.9875,6.4076,6.9875,28811,0
+SIM.US,D,20110719,000000,7.1185,7.1185,6.9033,7.0156,7159,0
+SIM.US,D,20110720,000000,6.9875,7.053,6.6975,6.8472,33954,0
+SIM.US,D,20110721,000000,6.9688,7.0062,6.8566,6.9408,51179,0
+SIM.US,D,20110722,000000,6.9595,6.9875,6.922,6.9595,7879,0
+SIM.US,D,20110725,000000,6.922,7.0343,6.8004,6.9127,26374,0
+SIM.US,D,20110726,000000,6.9127,6.9127,6.7443,6.8379,13077,0
+SIM.US,D,20110727,000000,6.7537,6.8004,6.6134,6.6975,34864,0
+SIM.US,D,20110728,000000,6.6975,6.8004,6.6134,6.6882,58806,0
+SIM.US,D,20110729,000000,6.6882,6.8659,6.5479,6.5479,21437,0
+SIM.US,D,20110801,000000,6.7069,6.9314,6.7069,6.8098,25943,0
+SIM.US,D,20110802,000000,6.8004,6.9033,6.604,6.8004,39620,0
+SIM.US,D,20110803,000000,6.7817,6.8566,6.6695,6.735,13736,0
+SIM.US,D,20110804,000000,6.6508,6.7537,6.1737,6.1737,18157,0
+SIM.US,D,20110805,000000,6.3421,6.5292,6.0053,6.5292,25779,0
+SIM.US,D,20110808,000000,6.155,6.5292,5.7621,5.9866,46160,0
+SIM.US,D,20110809,000000,6.0428,6.155,5.837,6.1363,18322,0
+SIM.US,D,20110810,000000,6.155,6.155,5.865,5.996,7956,0
+SIM.US,D,20110811,000000,6.5479,6.735,6.1737,6.5666,40090,0
+SIM.US,D,20110812,000000,6.6882,7.0156,6.5011,6.5479,42157,0
+SIM.US,D,20110815,000000,6.6508,6.8285,6.5666,6.735,38955,0
+SIM.US,D,20110816,000000,6.7069,6.8191,6.2018,6.7537,43869,0
+SIM.US,D,20110817,000000,6.8659,6.9127,6.6134,6.8098,18054,0
+SIM.US,D,20110818,000000,6.6321,6.6601,6.3234,6.3889,26717,0
+SIM.US,D,20110819,000000,6.3421,6.4824,6.3421,6.4076,3707,0
+SIM.US,D,20110822,000000,6.4543,6.6227,6.3327,6.3514,4757,0
+SIM.US,D,20110823,000000,6.3982,6.4356,6.3234,6.3889,26186,0
+SIM.US,D,20110824,000000,6.3889,6.3889,6.3234,6.3327,5962,0
+SIM.US,D,20110825,000000,6.3701,6.3701,6.286,6.286,2489,0
+SIM.US,D,20110826,000000,6.2673,6.2953,6.1737,6.2579,11619,0
+SIM.US,D,20110829,000000,6.4824,6.4824,6.2766,6.3514,21243,0
+SIM.US,D,20110830,000000,6.3795,6.4076,6.2953,6.2953,9747,0
+SIM.US,D,20110831,000000,6.2485,6.4263,6.2485,6.4263,10516,0
+SIM.US,D,20110901,000000,6.3234,6.4637,6.2579,6.4356,18031,0
+SIM.US,D,20110902,000000,6.0802,6.3421,6.0802,6.3047,3722,0
+SIM.US,D,20110906,000000,6.286,6.3047,6.1831,6.2766,18922,0
+SIM.US,D,20110907,000000,6.3047,6.3421,6.2205,6.2205,2899,0
+SIM.US,D,20110908,000000,6.2673,6.3701,6.1737,6.3608,28947,0
+SIM.US,D,20110909,000000,6.2018,6.3701,5.8557,5.9024,18412,0
+SIM.US,D,20110912,000000,5.8276,5.8837,5.7621,5.837,5918,0
+SIM.US,D,20110913,000000,5.8463,5.9212,5.7808,5.865,3534,0
+SIM.US,D,20110914,000000,5.6873,5.8837,5.6592,5.837,14456,0
+SIM.US,D,20110915,000000,5.7528,6.0521,5.7528,5.996,9479,0
+SIM.US,D,20110916,000000,5.9586,6.0053,5.7528,5.8837,4399,0
+SIM.US,D,20110919,000000,5.8089,5.8744,5.7154,5.8557,58053,0
+SIM.US,D,20110920,000000,5.7715,5.9212,5.7621,5.7621,6359,0
+SIM.US,D,20110921,000000,5.6967,5.7995,5.6405,5.7995,46814,0
+SIM.US,D,20110922,000000,5.6592,5.8276,5.3225,5.416,38193,0
+SIM.US,D,20110923,000000,5.3318,5.6312,5.2102,5.5657,30115,0
+SIM.US,D,20110926,000000,5.547,5.6405,5.4909,5.6405,9342,0
+SIM.US,D,20110927,000000,5.3412,5.8931,5.1728,5.8931,24183,0
+SIM.US,D,20110928,000000,6.0053,6.0053,5.6125,5.7341,16539,0
+SIM.US,D,20110929,000000,5.7715,5.9399,5.6686,5.6686,73119,0
+SIM.US,D,20110930,000000,5.5002,5.7247,5.4534,5.7247,40407,0
+SIM.US,D,20111003,000000,5.5938,5.6592,5.4254,5.547,27500,0
+SIM.US,D,20111004,000000,5.3693,5.6031,5.257,5.3786,8507,0
+SIM.US,D,20111005,000000,5.416,5.7247,5.416,5.706,11654,0
+SIM.US,D,20111006,000000,5.7434,5.8931,5.7434,5.8276,3635,0
+SIM.US,D,20111007,000000,5.8744,5.9492,5.706,5.706,8944,0
+SIM.US,D,20111010,000000,5.7528,6.024,5.5938,5.8744,18645,0
+SIM.US,D,20111011,000000,5.7808,6.0708,5.7808,6.0708,5697,0
+SIM.US,D,20111012,000000,6.0334,6.0334,5.8463,5.9773,13191,0
+SIM.US,D,20111013,000000,5.8744,5.9024,5.7902,5.837,22925,0
+SIM.US,D,20111014,000000,5.837,5.8463,5.7528,5.8463,11491,0
+SIM.US,D,20111017,000000,5.6873,5.837,5.5938,5.7528,23862,0
+SIM.US,D,20111018,000000,5.7528,5.9118,5.5938,5.8837,24030,0
+SIM.US,D,20111019,000000,5.8931,6.0334,5.7995,5.8557,45587,0
+SIM.US,D,20111020,000000,5.7808,5.9586,5.7528,5.8089,36969,0
+SIM.US,D,20111021,000000,5.8744,5.9773,5.7715,5.7995,29537,0
+SIM.US,D,20111024,000000,5.7902,6.286,5.7902,6.2579,36978,0
+SIM.US,D,20111025,000000,6.3889,6.3982,5.9492,6.0989,26389,0
+SIM.US,D,20111026,000000,6.1457,6.5479,5.9586,6.5479,56175,0
+SIM.US,D,20111027,000000,6.9501,6.9501,6.3234,6.4543,66899,0
+SIM.US,D,20111028,000000,6.4543,6.5572,6.3608,6.5385,37790,0
+SIM.US,D,20111031,000000,6.4169,6.4824,6.0802,6.0802,19199,0
+SIM.US,D,20111101,000000,5.9399,6.1924,5.8557,6.0895,28854,0
+SIM.US,D,20111102,000000,6.2392,6.5011,6.1831,6.445,12079,0
+SIM.US,D,20111103,000000,6.4824,6.4824,6.1737,6.3327,36076,0
+SIM.US,D,20111104,000000,6.3047,6.3514,6.2111,6.286,10584,0
+SIM.US,D,20111107,000000,6.2766,6.3701,6.2485,6.3701,22124,0
+SIM.US,D,20111108,000000,6.3889,6.4824,6.3327,6.4824,9435,0
+SIM.US,D,20111109,000000,6.286,6.3047,6.2111,6.2298,13577,0
+SIM.US,D,20111110,000000,6.3327,6.4356,6.1363,6.1924,18828,0
+SIM.US,D,20111111,000000,6.286,6.6601,6.2673,6.6134,26951,0
+SIM.US,D,20111114,000000,6.6134,6.6788,6.4263,6.445,46373,0
+SIM.US,D,20111115,000000,6.3889,6.6508,6.1737,6.6508,18554,0
+SIM.US,D,20111116,000000,6.5198,6.604,6.2018,6.2485,96404,0
+SIM.US,D,20111117,000000,6.314,6.3514,6.0895,6.314,44655,0
+SIM.US,D,20111118,000000,6.314,6.314,6.1363,6.2485,39777,0
+SIM.US,D,20111121,000000,6.0895,6.0895,5.7621,5.9679,21515,0
+SIM.US,D,20111122,000000,5.9492,6.2111,5.837,6.0895,25694,0
+SIM.US,D,20111123,000000,5.865,5.9118,5.6873,5.7621,57294,0
+SIM.US,D,20111125,000000,5.7154,5.8183,5.6405,5.6405,7183,0
+SIM.US,D,20111128,000000,5.8837,5.9492,5.7808,5.8837,27747,0
+SIM.US,D,20111129,000000,5.8931,6.0334,5.8837,5.9773,13422,0
+SIM.US,D,20111130,000000,6.2018,6.8846,6.0989,6.7069,44076,0
+SIM.US,D,20111201,000000,6.6975,6.7911,6.4076,6.604,41960,0
+SIM.US,D,20111202,000000,6.8004,6.8098,6.6134,6.6134,12597,0
+SIM.US,D,20111205,000000,6.7256,6.735,6.5572,6.5572,21667,0
+SIM.US,D,20111206,000000,6.5853,6.735,6.5853,6.735,19366,0
+SIM.US,D,20111207,000000,6.735,6.735,6.5292,6.6134,8890,0
+SIM.US,D,20111208,000000,6.6601,6.6788,6.5105,6.5292,13228,0
+SIM.US,D,20111209,000000,6.5292,6.604,6.3514,6.5666,16303,0
+SIM.US,D,20111212,000000,6.3047,6.4076,6.2018,6.4076,14618,0
+SIM.US,D,20111213,000000,6.4263,6.473,6.2018,6.2485,26887,0
+SIM.US,D,20111214,000000,6.1737,6.2673,6.1737,6.2018,4489,0
+SIM.US,D,20111215,000000,6.3234,6.3327,6.2018,6.2579,5089,0
+SIM.US,D,20111216,000000,6.3982,6.4076,6.1176,6.1269,23434,0
+SIM.US,D,20111219,000000,5.9866,6.2392,5.8463,5.8463,36973,0
+SIM.US,D,20111220,000000,5.9773,6.0895,5.9586,6.0615,16108,0
+SIM.US,D,20111221,000000,6.0428,6.1363,5.9305,6.1363,49962,0
+SIM.US,D,20111222,000000,6.1924,6.4824,6.1924,6.2298,31661,0
+SIM.US,D,20111223,000000,6.286,6.3889,6.2673,6.314,4199,0
+SIM.US,D,20111227,000000,6.1363,6.4263,6.1363,6.3327,5382,0
+SIM.US,D,20111228,000000,6.445,6.5105,6.2673,6.3889,112759,0
+SIM.US,D,20111229,000000,6.4637,6.735,6.3982,6.5946,120301,0
+SIM.US,D,20111230,000000,6.604,6.7069,6.5479,6.6414,36844,0
+SIM.US,D,20120103,000000,6.6882,6.922,6.6882,6.9033,41813,0
+SIM.US,D,20120104,000000,6.922,6.9314,6.8753,6.9033,18009,0
+SIM.US,D,20120105,000000,6.8191,6.8472,6.5759,6.7443,19554,0
+SIM.US,D,20120106,000000,6.7443,6.8285,6.7069,6.735,11020,0
+SIM.US,D,20120109,000000,6.7817,6.8379,6.7256,6.7911,53025,0
+SIM.US,D,20120110,000000,6.8753,6.9033,6.7256,6.7911,29188,0
+SIM.US,D,20120111,000000,6.763,6.8285,6.7069,6.8191,7358,0
+SIM.US,D,20120112,000000,6.8191,6.9033,6.8098,6.9033,24165,0
+SIM.US,D,20120113,000000,6.894,6.922,6.6508,6.8191,22355,0
+SIM.US,D,20120117,000000,6.922,6.9782,6.6975,6.8659,10659,0
+SIM.US,D,20120118,000000,6.8379,7.0811,6.8285,6.9595,18389,0
+SIM.US,D,20120119,000000,6.9688,7.0624,6.9595,7.0156,18886,0
+SIM.US,D,20120120,000000,6.9875,7.1372,6.9875,7.1372,10202,0
+SIM.US,D,20120123,000000,7.0624,7.1559,6.8004,6.8004,39617,0
+SIM.US,D,20120124,000000,6.5385,6.9969,6.5385,6.9408,45006,0
+SIM.US,D,20120125,000000,6.9314,7.2027,6.9033,7.1372,19231,0
+SIM.US,D,20120126,000000,7.1091,7.2307,6.9595,7.0717,21521,0
+SIM.US,D,20120127,000000,7.0436,7.1652,6.9782,7.1559,7376,0
+SIM.US,D,20120130,000000,7.184,7.184,6.8659,7.1559,13991,0
+SIM.US,D,20120131,000000,7.2027,7.2027,6.5105,7.1652,15433,0
+SIM.US,D,20120201,000000,7.2214,7.2869,7.1933,7.2214,18334,0
+SIM.US,D,20120202,000000,7.1278,7.2775,7.0904,7.2401,17935,0
+SIM.US,D,20120203,000000,7.2775,7.3617,7.2494,7.2869,6802,0
+SIM.US,D,20120206,000000,6.8285,7.3804,6.8285,7.2681,14950,0
+SIM.US,D,20120207,000000,7.2775,7.3897,7.053,7.2962,16813,0
+SIM.US,D,20120208,000000,7.3336,7.371,7.2307,7.371,12991,0
+SIM.US,D,20120209,000000,7.3897,7.3897,7.2401,7.2869,25652,0
+SIM.US,D,20120210,000000,7.1933,7.2962,6.8846,7.2588,26618,0
+SIM.US,D,20120213,000000,7.3056,7.371,7.1746,7.343,47111,0
+SIM.US,D,20120214,000000,7.343,7.4833,7.184,7.4833,59821,0
+SIM.US,D,20120215,000000,7.5114,7.5394,7.3897,7.4365,39675,0
+SIM.US,D,20120216,000000,7.4646,7.7639,7.4178,7.7639,31648,0
+SIM.US,D,20120217,000000,7.6984,7.6984,7.4833,7.5955,36472,0
+SIM.US,D,20120221,000000,7.633,7.7826,7.5114,7.5675,20194,0
+SIM.US,D,20120222,000000,7.5862,7.5862,7.4926,7.5394,6845,0
+SIM.US,D,20120223,000000,7.4833,7.6423,7.4833,7.5955,20747,0
+SIM.US,D,20120224,000000,7.5862,7.6142,7.4833,7.5488,15266,0
+SIM.US,D,20120227,000000,7.5488,7.5675,7.4926,7.5207,11784,0
+SIM.US,D,20120228,000000,7.5114,7.7078,7.4739,7.7078,46715,0
+SIM.US,D,20120229,000000,7.6517,7.661,7.5862,7.5862,23098,0
+SIM.US,D,20120301,000000,7.5488,7.9323,7.5488,7.6517,56926,0
+SIM.US,D,20120302,000000,7.6891,7.8107,7.2869,7.7639,17542,0
+SIM.US,D,20120305,000000,7.8013,7.8575,7.633,7.8575,13922,0
+SIM.US,D,20120306,000000,7.5675,7.6423,7.2027,7.5207,54795,0
+SIM.US,D,20120307,000000,7.502,7.8294,7.4365,7.8294,29185,0
+SIM.US,D,20120308,000000,7.9416,8.082,7.82,8.0352,99934,0
+SIM.US,D,20120309,000000,8.11,8.2223,8.0165,8.1381,32843,0
+SIM.US,D,20120312,000000,8.0913,8.241,8.0913,8.2129,74457,0
+SIM.US,D,20120313,000000,8.2223,8.4748,8.2129,8.4,46279,0
+SIM.US,D,20120314,000000,8.4187,8.4748,8.3532,8.4374,30902,0
+SIM.US,D,20120315,000000,8.4842,8.6338,8.3813,8.6338,90973,0
+SIM.US,D,20120316,000000,8.7554,8.7929,8.5684,8.5684,31354,0
+SIM.US,D,20120319,000000,8.559,9.1109,8.5497,8.9893,41509,0
+SIM.US,D,20120320,000000,9.0361,9.0454,8.7929,8.8583,35139,0
+SIM.US,D,20120321,000000,8.8864,8.9051,8.4187,8.7554,48868,0
+SIM.US,D,20120322,000000,8.7274,8.7274,8.4561,8.5684,23028,0
+SIM.US,D,20120323,000000,8.6245,8.6806,8.5497,8.6806,28065,0
+SIM.US,D,20120326,000000,8.8022,8.8396,8.6338,8.7929,24569,0
+SIM.US,D,20120327,000000,8.7835,8.9425,8.7554,8.8209,29870,0
+SIM.US,D,20120328,000000,8.7929,8.7929,8.4093,8.6713,30830,0
+SIM.US,D,20120329,000000,8.6338,8.9799,8.6338,8.9799,167671,0
+SIM.US,D,20120330,000000,8.8396,8.9425,8.6713,8.7648,25015,0
+SIM.US,D,20120402,000000,8.8583,9.4009,8.7835,9.2419,46096,0
+SIM.US,D,20120403,000000,9.326,9.4477,9.2325,9.3354,34050,0
+SIM.US,D,20120404,000000,9.3354,9.3354,9.1577,9.2606,13580,0
+SIM.US,D,20120405,000000,9.2606,9.822,9.2606,9.504,25627,0
+SIM.US,D,20120409,000000,8.8303,9.4383,8.8303,9.1109,24604,0
+SIM.US,D,20120410,000000,9.0922,9.1857,8.7742,8.9238,27340,0
+SIM.US,D,20120411,000000,9.0454,9.3354,8.8396,8.9051,31346,0
+SIM.US,D,20120412,000000,8.9332,9.167,8.1474,9.1577,35954,0
+SIM.US,D,20120413,000000,9.1577,9.2419,8.9799,9.2138,11090,0
+SIM.US,D,20120416,000000,9.1857,9.1857,8.9238,9.0174,27677,0
+SIM.US,D,20120417,000000,9.1109,9.326,8.8396,9.2699,24074,0
+SIM.US,D,20120418,000000,9.0922,9.2419,9.0735,9.0735,19563,0
+SIM.US,D,20120419,000000,9.1764,9.3354,9.139,9.2606,32319,0
+SIM.US,D,20120420,000000,9.3354,9.4196,9.0548,9.0735,44276,0
+SIM.US,D,20120423,000000,9.0174,9.0361,8.5216,8.7274,54303,0
+SIM.US,D,20120424,000000,8.69,8.8771,8.5777,8.5871,36375,0
+SIM.US,D,20120425,000000,8.7461,8.7742,8.5403,8.5871,23067,0
+SIM.US,D,20120426,000000,8.5684,8.6245,8.3345,8.6245,36923,0
+SIM.US,D,20120427,000000,8.6245,8.69,8.3065,8.5777,38615,0
+SIM.US,D,20120430,000000,8.6245,8.7274,8.4093,8.7274,19975,0
+SIM.US,D,20120501,000000,8.7554,9.794,8.7554,9.3541,39915,0
+SIM.US,D,20120502,000000,9.3448,9.4664,9.0267,9.3354,30417,0
+SIM.US,D,20120503,000000,9.2512,9.2699,8.9425,9.0641,12085,0
+SIM.US,D,20120504,000000,9.1203,9.1483,8.5964,8.9145,24271,0
+SIM.US,D,20120507,000000,8.7554,9.1016,8.7367,9.0267,15868,0
+SIM.US,D,20120508,000000,8.9706,9.0922,8.8771,8.9519,54479,0
+SIM.US,D,20120509,000000,8.8022,9.3073,8.7367,9.0828,35192,0
+SIM.US,D,20120510,000000,9.2325,9.2512,8.9145,9.167,30571,0
+SIM.US,D,20120511,000000,9.2138,9.2325,9.008,9.0454,57628,0
+SIM.US,D,20120514,000000,8.9332,9.2044,8.6806,8.8583,60372,0
+SIM.US,D,20120515,000000,8.9519,9.0548,8.4561,8.7087,95294,0
+SIM.US,D,20120516,000000,8.6713,8.6713,8.2877,8.3813,80900,0
+SIM.US,D,20120517,000000,8.4561,8.5029,8.241,8.3065,126735,0
+SIM.US,D,20120518,000000,8.2503,8.5122,8.2503,8.4468,32942,0
+SIM.US,D,20120521,000000,8.4468,8.8303,8.3813,8.69,55005,0
+SIM.US,D,20120522,000000,8.7554,8.7648,8.5684,8.5684,35230,0
+SIM.US,D,20120523,000000,8.5403,8.6338,8.3345,8.4935,114330,0
+SIM.US,D,20120524,000000,8.4748,8.5216,8.2877,8.4842,40719,0
+SIM.US,D,20120525,000000,8.4842,8.5871,8.4187,8.4281,18538,0
+SIM.US,D,20120529,000000,8.6338,8.6338,8.4374,8.5777,14434,0
+SIM.US,D,20120530,000000,8.4655,8.6151,8.3813,8.4748,25428,0
+SIM.US,D,20120531,000000,8.4374,8.4935,8.1568,8.2316,29179,0
+SIM.US,D,20120601,000000,8.0632,8.1661,7.8387,7.8481,18472,0
+SIM.US,D,20120604,000000,7.9323,8.0445,7.7078,7.9978,33155,0
+SIM.US,D,20120605,000000,8.0445,8.3719,7.8387,8.0632,37154,0
+SIM.US,D,20120606,000000,8.1755,8.3345,8.0071,8.1194,9719,0
+SIM.US,D,20120607,000000,8.2971,8.3532,8.1381,8.1381,55694,0
+SIM.US,D,20120608,000000,8.2223,8.4655,8.1381,8.4655,55580,0
+SIM.US,D,20120611,000000,8.6526,8.6526,8.2316,8.2597,33096,0
+SIM.US,D,20120612,000000,8.3252,8.6526,8.2597,8.6526,36852,0
+SIM.US,D,20120613,000000,8.5871,8.7461,8.5871,8.6151,28108,0
+SIM.US,D,20120614,000000,8.69,8.718,8.6058,8.7087,25759,0
+SIM.US,D,20120615,000000,8.7461,8.9332,8.6338,8.6993,22167,0
+SIM.US,D,20120618,000000,8.7929,8.9425,8.7554,8.9425,32451,0
+SIM.US,D,20120619,000000,9.0454,9.2512,8.8396,8.9145,44742,0
+SIM.US,D,20120620,000000,8.9145,9.0454,8.6993,8.8677,21310,0
+SIM.US,D,20120621,000000,8.7087,8.9332,8.4935,8.559,24963,0
+SIM.US,D,20120622,000000,8.718,8.8396,8.559,8.8396,16711,0
+SIM.US,D,20120625,000000,8.6806,8.9893,8.5684,8.6058,28814,0
+SIM.US,D,20120626,000000,8.6526,8.8396,8.5684,8.8396,18156,0
+SIM.US,D,20120627,000000,8.69,8.7461,8.4281,8.6245,82597,0
+SIM.US,D,20120628,000000,8.559,8.6526,8.4748,8.5684,101974,0
+SIM.US,D,20120629,000000,8.8303,8.9332,8.5777,8.8303,46874,0
+SIM.US,D,20120702,000000,8.6993,9.008,8.6993,8.9799,23904,0
+SIM.US,D,20120703,000000,8.9799,9.1109,8.8958,8.9706,16997,0
+SIM.US,D,20120705,000000,9.0267,9.2512,8.9051,8.9612,39459,0
+SIM.US,D,20120706,000000,8.7274,8.9425,8.5777,8.7929,22278,0
+SIM.US,D,20120709,000000,8.6151,8.8958,8.6151,8.849,26461,0
+SIM.US,D,20120710,000000,8.9893,9.2044,8.9425,9.2044,29374,0
+SIM.US,D,20120711,000000,9.2044,9.3073,8.9332,8.9332,13227,0
+SIM.US,D,20120712,000000,8.9799,9.1577,8.69,9.0361,17460,0
+SIM.US,D,20120713,000000,9.1203,9.298,8.8771,9.1483,31321,0
+SIM.US,D,20120716,000000,8.9332,9.326,8.9332,9.2512,20740,0
+SIM.US,D,20120717,000000,9.4009,9.4289,9.2793,9.3448,9505,0
+SIM.US,D,20120718,000000,9.2138,9.4757,9.1857,9.4009,56086,0
+SIM.US,D,20120719,000000,9.3915,9.4383,9.0548,9.167,39992,0
+SIM.US,D,20120720,000000,9.1203,9.139,8.9332,8.9987,19250,0
+SIM.US,D,20120723,000000,8.8771,9.0174,8.718,8.9051,16536,0
+SIM.US,D,20120724,000000,8.8396,9.0174,8.7274,8.8303,27476,0
+SIM.US,D,20120725,000000,8.9145,9.167,8.8771,9.0361,32001,0
+SIM.US,D,20120726,000000,9.1109,9.1764,9.0735,9.1203,9492,0
+SIM.US,D,20120727,000000,9.2512,9.644,9.2138,9.588,35565,0
+SIM.US,D,20120730,000000,9.728,9.766,9.3822,9.607,57795,0
+SIM.US,D,20120731,000000,9.71,9.878,9.1483,9.167,88757,0
+SIM.US,D,20120801,000000,9.2138,9.616,9.2138,9.513,38223,0
+SIM.US,D,20120802,000000,9.3635,9.653,9.3541,9.4102,23096,0
+SIM.US,D,20120803,000000,9.579,9.822,9.532,9.625,18357,0
+SIM.US,D,20120806,000000,9.625,9.794,9.607,9.71,20023,0
+SIM.US,D,20120807,000000,9.71,9.934,9.682,9.822,50136,0
+SIM.US,D,20120808,000000,9.644,9.943,9.597,9.766,24448,0
+SIM.US,D,20120809,000000,9.728,9.915,9.682,9.85,30589,0
+SIM.US,D,20120810,000000,9.672,9.887,9.672,9.756,16997,0
+SIM.US,D,20120813,000000,9.766,9.99,9.607,9.7,43193,0
+SIM.US,D,20120814,000000,9.869,9.953,9.607,9.869,39144,0
+SIM.US,D,20120815,000000,9.887,9.971,9.841,9.953,6670,0
+SIM.US,D,20120816,000000,9.925,10.523,9.915,10.495,31257,0
+SIM.US,D,20120817,000000,10.533,10.533,10.159,10.346,36242,0
+SIM.US,D,20120820,000000,10.449,10.449,10.112,10.149,37046,0
+SIM.US,D,20120821,000000,10.149,10.495,10.149,10.318,27049,0
+SIM.US,D,20120822,000000,10.383,10.495,10.159,10.495,12345,0
+SIM.US,D,20120823,000000,10.505,10.505,10.131,10.364,21071,0
+SIM.US,D,20120824,000000,10.243,10.374,10.224,10.318,8546,0
+SIM.US,D,20120827,000000,10.42,10.486,10.402,10.402,11506,0
+SIM.US,D,20120828,000000,10.458,10.458,10.327,10.346,29654,0
+SIM.US,D,20120829,000000,10.383,10.467,10.252,10.458,34736,0
+SIM.US,D,20120830,000000,10.523,10.523,10.112,10.121,49652,0
+SIM.US,D,20120831,000000,10.131,10.374,10.131,10.243,18254,0
+SIM.US,D,20120904,000000,10.168,10.411,10.149,10.346,17598,0
+SIM.US,D,20120905,000000,10.411,10.411,10.271,10.28,14744,0
+SIM.US,D,20120906,000000,10.402,10.832,10.402,10.813,15095,0
+SIM.US,D,20120907,000000,10.954,11.057,10.813,11.038,33996,0
+SIM.US,D,20120910,000000,11.085,11.206,10.916,11.066,37501,0
+SIM.US,D,20120911,000000,11.178,11.234,10.944,11.206,14207,0
+SIM.US,D,20120912,000000,11.272,11.272,11.159,11.234,39367,0
+SIM.US,D,20120913,000000,11.3,11.421,10.57,11.393,42513,0
+SIM.US,D,20120914,000000,11.459,11.683,11.262,11.487,23157,0
+SIM.US,D,20120917,000000,11.506,11.506,10.944,11.15,31644,0
+SIM.US,D,20120918,000000,11.047,11.141,10.823,11,40965,0
+SIM.US,D,20120919,000000,11.057,11.262,11.01,11.262,42114,0
+SIM.US,D,20120920,000000,11.272,11.272,11.094,11.262,63726,0
+SIM.US,D,20120921,000000,11.365,11.412,11.253,11.337,23415,0
+SIM.US,D,20120924,000000,11.403,11.449,11.131,11.393,32109,0
+SIM.US,D,20120925,000000,11.365,11.412,11.141,11.216,15522,0
+SIM.US,D,20120926,000000,11.216,11.272,11.103,11.244,17666,0
+SIM.US,D,20120927,000000,11.328,11.459,10.954,11.272,33021,0
+SIM.US,D,20120928,000000,11.253,11.365,11.188,11.309,35994,0
+SIM.US,D,20121001,000000,11.421,11.59,11.356,11.59,35424,0
+SIM.US,D,20121002,000000,11.655,11.721,11.496,11.721,13473,0
+SIM.US,D,20121003,000000,11.506,11.739,10.785,11.739,157375,0
+SIM.US,D,20121004,000000,11.739,11.889,11.59,11.889,45343,0
+SIM.US,D,20121005,000000,11.861,12.048,11.861,11.983,128113,0
+SIM.US,D,20121008,000000,12.057,12.057,11.777,12.057,43002,0
+SIM.US,D,20121009,000000,12.114,12.114,11.936,12.039,75980,0
+SIM.US,D,20121010,000000,12.086,12.142,11.992,12.076,72359,0
+SIM.US,D,20121011,000000,12.16,12.385,12.076,12.319,85181,0
+SIM.US,D,20121012,000000,12.366,12.366,12.048,12.151,14145,0
+SIM.US,D,20121015,000000,12.245,12.385,12.16,12.366,38352,0
+SIM.US,D,20121016,000000,12.478,12.824,12.375,12.778,50379,0
+SIM.US,D,20121017,000000,12.862,12.937,12.647,12.787,27332,0
+SIM.US,D,20121018,000000,12.871,12.871,12.422,12.778,29104,0
+SIM.US,D,20121019,000000,12.647,12.824,12.319,12.385,33370,0
+SIM.US,D,20121022,000000,12.366,12.572,12.329,12.525,16721,0
+SIM.US,D,20121023,000000,12.357,12.488,11.992,12.366,48697,0
+SIM.US,D,20121024,000000,12.291,12.619,12.132,12.375,41856,0
+SIM.US,D,20121025,000000,12.357,12.544,12.357,12.46,30491,0
+SIM.US,D,20121026,000000,12.385,12.553,11.758,11.758,67137,0
+SIM.US,D,20121031,000000,11.646,11.739,10.86,11.356,114121,0
+SIM.US,D,20121101,000000,11.253,11.337,10.785,11.3,33735,0
+SIM.US,D,20121102,000000,10.898,11.075,10.57,10.645,50221,0
+SIM.US,D,20121105,000000,10.71,11.449,10.551,11.216,167849,0
+SIM.US,D,20121106,000000,11.393,11.88,11.393,11.796,108326,0
+SIM.US,D,20121107,000000,11.562,11.861,11.234,11.786,42485,0
+SIM.US,D,20121108,000000,12.02,12.057,11.58,11.58,33831,0
+SIM.US,D,20121109,000000,11.665,11.908,11.608,11.749,20409,0
+SIM.US,D,20121112,000000,11.683,11.917,11.543,11.749,28934,0
+SIM.US,D,20121113,000000,11.477,11.683,11.412,11.637,40853,0
+SIM.US,D,20121114,000000,11.749,11.917,11.047,11.103,18691,0
+SIM.US,D,20121115,000000,11.01,11.646,10.505,11.646,33353,0
+SIM.US,D,20121116,000000,11.496,11.88,11.178,11.861,38913,0
+SIM.US,D,20121119,000000,11.758,12.095,11.702,11.842,16917,0
+SIM.US,D,20121120,000000,11.711,12.188,11.711,12.151,27902,0
+SIM.US,D,20121121,000000,12.16,12.16,11.805,11.898,17404,0
+SIM.US,D,20121123,000000,12.142,12.516,11.87,12.516,14323,0
+SIM.US,D,20121126,000000,12.441,12.516,10.589,12.375,30180,0
+SIM.US,D,20121127,000000,12.375,12.581,12.347,12.441,29837,0
+SIM.US,D,20121128,000000,12.478,12.6,12.282,12.366,30903,0
+SIM.US,D,20121129,000000,12.291,12.591,11.917,12.086,40458,0
+SIM.US,D,20121130,000000,12.198,12.581,11.805,11.945,24881,0
+SIM.US,D,20121203,000000,12.011,12.179,11.852,12.151,20640,0
+SIM.US,D,20121204,000000,12.17,12.17,11.88,12.067,21580,0
+SIM.US,D,20121205,000000,12.104,12.16,12.076,12.104,13132,0
+SIM.US,D,20121206,000000,12.123,12.301,12.086,12.235,8976,0
+SIM.US,D,20121207,000000,12.291,12.544,12.207,12.235,5015,0
+SIM.US,D,20121210,000000,12.273,12.291,12.086,12.151,21376,0
+SIM.US,D,20121211,000000,12.17,12.6,12.17,12.6,42904,0
+SIM.US,D,20121212,000000,12.6,12.6,12.329,12.432,5157,0
+SIM.US,D,20121213,000000,12.497,13.461,12.338,13.311,51342,0
+SIM.US,D,20121214,000000,13.199,13.451,13.021,13.03,17088,0
+SIM.US,D,20121217,000000,13.077,13.227,12.665,12.665,27664,0
+SIM.US,D,20121218,000000,12.955,13.171,12.871,13.096,41512,0
+SIM.US,D,20121219,000000,13.189,13.208,13.096,13.208,42046,0
+SIM.US,D,20121220,000000,13.245,13.292,13.021,13.236,37733,0
+SIM.US,D,20121221,000000,13.105,13.105,12.628,12.628,78169,0
+SIM.US,D,20121224,000000,12.628,13.03,12.572,12.778,12949,0
+SIM.US,D,20121226,000000,12.759,12.871,12.722,12.722,28334,0
+SIM.US,D,20121227,000000,12.675,12.815,12.609,12.637,26767,0
+SIM.US,D,20121228,000000,12.619,12.619,12.478,12.478,28994,0
+SIM.US,D,20121231,000000,12.469,13.423,12.46,13.376,39692,0
+SIM.US,D,20130102,000000,13.825,13.863,13.47,13.545,33375,0
+SIM.US,D,20130103,000000,13.498,13.535,13.105,13.292,40609,0
+SIM.US,D,20130104,000000,13.227,13.638,13.114,13.638,31811,0
+SIM.US,D,20130107,000000,13.648,13.919,13.573,13.76,23394,0
+SIM.US,D,20130108,000000,13.704,13.788,13.433,13.545,39045,0
+SIM.US,D,20130109,000000,13.423,13.853,13.423,13.844,25918,0
+SIM.US,D,20130110,000000,13.975,14.237,13.844,14.171,42277,0
+SIM.US,D,20130111,000000,14.087,14.134,13.545,13.657,49941,0
+SIM.US,D,20130114,000000,13.704,14.125,13.489,13.984,42783,0
+SIM.US,D,20130115,000000,13.891,13.891,13.479,13.545,32063,0
+SIM.US,D,20130116,000000,13.545,13.928,13.545,13.891,25949,0
+SIM.US,D,20130117,000000,13.919,14.171,13.732,13.872,41059,0
+SIM.US,D,20130118,000000,13.853,13.994,13.788,13.91,22505,0
+SIM.US,D,20130122,000000,14.031,14.097,13.816,14.031,37102,0
+SIM.US,D,20130123,000000,14.106,14.106,13.853,13.938,22631,0
+SIM.US,D,20130124,000000,13.938,14.031,13.722,13.835,26242,0
+SIM.US,D,20130125,000000,13.76,13.844,13.62,13.788,21201,0
+SIM.US,D,20130128,000000,13.853,13.928,13.601,13.844,39894,0
+SIM.US,D,20130129,000000,13.844,13.966,13.722,13.722,32759,0
+SIM.US,D,20130130,000000,13.779,13.891,13.694,13.891,15144,0
+SIM.US,D,20130131,000000,13.825,14.022,13.825,13.956,12685,0
+SIM.US,D,20130201,000000,14.022,14.2,13.853,14.125,28148,0
+SIM.US,D,20130204,000000,14.041,14.209,13.956,14.012,13330,0
+SIM.US,D,20130205,000000,14.087,14.19,14.031,14.153,28074,0
+SIM.US,D,20130206,000000,14.153,14.377,13.76,13.872,46983,0
+SIM.US,D,20130207,000000,13.994,13.994,13.489,13.9,22496,0
+SIM.US,D,20130208,000000,13.797,13.947,13.788,13.807,24169,0
+SIM.US,D,20130211,000000,13.741,13.816,13.535,13.722,6146,0
+SIM.US,D,20130212,000000,13.694,13.694,13.554,13.563,18306,0
+SIM.US,D,20130213,000000,13.563,13.601,13.217,13.283,32616,0
+SIM.US,D,20130214,000000,13.208,13.33,12.796,12.881,36411,0
+SIM.US,D,20130215,000000,12.722,13.152,12.628,13.049,47297,0
+SIM.US,D,20130219,000000,12.628,13.461,12.628,13.395,39998,0
+SIM.US,D,20130220,000000,13.114,13.32,12.768,13.002,67756,0
+SIM.US,D,20130221,000000,12.871,13.002,12.665,12.984,18515,0
+SIM.US,D,20130222,000000,13.002,13.086,12.871,13.002,15791,0
+SIM.US,D,20130225,000000,13.002,13.152,13.002,13.002,21223,0
+SIM.US,D,20130226,000000,13.012,13.077,12.609,12.694,70306,0
+SIM.US,D,20130227,000000,12.572,12.918,12.151,12.488,84256,0
+SIM.US,D,20130228,000000,12.366,12.413,11.777,12.039,69309,0
+SIM.US,D,20130301,000000,9.4944,11.955,9.4944,11.777,47154,0
+SIM.US,D,20130304,000000,11.655,11.805,11.206,11.393,57950,0
+SIM.US,D,20130305,000000,11.01,11.449,11.01,11.281,107326,0
+SIM.US,D,20130306,000000,11.225,11.599,11.131,11.515,22516,0
+SIM.US,D,20130307,000000,11.421,11.758,11.421,11.73,40143,0
+SIM.US,D,20130308,000000,11.702,12.366,11.618,12.263,43269,0
+SIM.US,D,20130311,000000,12.057,12.432,11.739,12.319,31110,0
+SIM.US,D,20130312,000000,12.385,12.899,11.281,12.665,136607,0
+SIM.US,D,20130313,000000,12.722,13.133,12.488,13.133,59760,0
+SIM.US,D,20130314,000000,13.227,13.227,12.506,13.133,58453,0
+SIM.US,D,20130315,000000,13.152,13.152,12.871,12.955,26228,0
+SIM.US,D,20130318,000000,12.768,13.002,12.245,12.441,18838,0
+SIM.US,D,20130319,000000,12.75,12.984,12.46,12.824,31139,0
+SIM.US,D,20130320,000000,12.6,13.068,12.6,12.946,36644,0
+SIM.US,D,20130321,000000,12.609,13.283,12.609,13.283,35423,0
+SIM.US,D,20130322,000000,13.217,13.217,12.993,13.012,12981,0
+SIM.US,D,20130325,000000,13.002,13.217,12.722,13.217,28410,0
+SIM.US,D,20130326,000000,13.189,13.283,12.75,13.199,38681,0
+SIM.US,D,20130327,000000,12.984,13.489,12.974,13.489,59322,0
+SIM.US,D,20130328,000000,13.414,13.414,12.984,13.302,10822,0
+SIM.US,D,20130401,000000,13.264,13.311,12.955,13.143,39220,0
+SIM.US,D,20130402,000000,13.096,13.245,13.058,13.208,24568,0
+SIM.US,D,20130403,000000,13.152,13.18,12.282,13.012,25440,0
+SIM.US,D,20130404,000000,12.89,13.171,12.675,13.086,14343,0
+SIM.US,D,20130405,000000,13.021,13.386,12.806,13.245,12198,0
+SIM.US,D,20130408,000000,13.311,13.358,13.086,13.208,26429,0
+SIM.US,D,20130409,000000,13.208,13.264,12.993,13.255,30827,0
+SIM.US,D,20130410,000000,13.114,13.554,13.096,13.376,152613,0
+SIM.US,D,20130411,000000,13.376,13.592,13.133,13.563,44161,0
+SIM.US,D,20130412,000000,13.376,13.489,12.722,13.311,35936,0
+SIM.US,D,20130415,000000,13.058,13.273,12.834,13.143,33734,0
+SIM.US,D,20130416,000000,13.124,13.236,12.572,12.768,19430,0
+SIM.US,D,20130417,000000,12.637,12.937,11.889,12.722,47088,0
+SIM.US,D,20130418,000000,12.506,12.796,12.497,12.731,24545,0
+SIM.US,D,20130419,000000,12.675,13.096,12.535,13.086,50274,0
+SIM.US,D,20130422,000000,13.058,13.077,12.796,12.918,32830,0
+SIM.US,D,20130423,000000,12.955,13.105,12.871,12.955,26882,0
+SIM.US,D,20130424,000000,12.853,13.068,12.75,13.012,25667,0
+SIM.US,D,20130425,000000,13.058,13.414,13.002,13.105,26181,0
+SIM.US,D,20130426,000000,13.189,13.189,12.722,12.722,17078,0
+SIM.US,D,20130429,000000,12.628,13.18,12.628,12.89,47083,0
+SIM.US,D,20130430,000000,12.862,12.965,12.759,12.834,32301,0
+SIM.US,D,20130501,000000,12.768,12.946,12.16,12.347,24686,0
+SIM.US,D,20130502,000000,12.787,12.806,12.45,12.628,17770,0
+SIM.US,D,20130503,000000,12.834,13.086,12.824,12.984,10465,0
+SIM.US,D,20130506,000000,13.002,13.058,12.918,13.002,9608,0
+SIM.US,D,20130507,000000,12.974,13.18,12.909,12.955,29290,0
+SIM.US,D,20130508,000000,13.114,13.33,13.021,13.33,54363,0
+SIM.US,D,20130509,000000,13.339,13.451,13.227,13.227,7075,0
+SIM.US,D,20130510,000000,13.283,13.283,13.124,13.124,4968,0
+SIM.US,D,20130513,000000,13.068,13.395,12.862,13.283,17431,0
+SIM.US,D,20130514,000000,13.217,13.601,13.086,13.526,13038,0
+SIM.US,D,20130515,000000,13.489,13.545,13.264,13.442,20614,0
+SIM.US,D,20130516,000000,13.47,13.554,13.161,13.404,21758,0
+SIM.US,D,20130517,000000,13.376,13.376,12.965,13.264,5987,0
+SIM.US,D,20130520,000000,13.302,13.433,12.684,13.292,15055,0
+SIM.US,D,20130521,000000,13.18,13.545,12.75,13.423,26534,0
+SIM.US,D,20130522,000000,13.545,13.582,12.815,12.824,15154,0
+SIM.US,D,20130523,000000,12.806,13.227,12.74,13.143,9049,0
+SIM.US,D,20130524,000000,13.189,13.227,12.694,12.787,14824,0
+SIM.US,D,20130528,000000,12.899,12.955,12.684,12.75,10920,0
+SIM.US,D,20130529,000000,12.731,12.862,12.684,12.684,24177,0
+SIM.US,D,20130530,000000,12.609,12.722,12.394,12.6,39274,0
+SIM.US,D,20130531,000000,12.572,12.965,12.432,12.787,10931,0
+SIM.US,D,20130603,000000,12.796,13.096,12.488,12.993,11282,0
+SIM.US,D,20130604,000000,13.04,13.077,12.722,12.862,12240,0
+SIM.US,D,20130605,000000,12.609,13.03,12.422,12.45,43550,0
+SIM.US,D,20130606,000000,12.375,12.722,12.338,12.684,10122,0
+SIM.US,D,20130607,000000,12.703,13.058,12.413,12.535,7322,0
+SIM.US,D,20130610,000000,12.619,12.665,12.179,12.263,13495,0
+SIM.US,D,20130611,000000,12.16,12.46,12.16,12.16,27279,0
+SIM.US,D,20130612,000000,12.254,12.366,12.029,12.198,42309,0
+SIM.US,D,20130613,000000,12.273,12.75,12.132,12.656,29407,0
+SIM.US,D,20130614,000000,12.694,12.712,12.254,12.282,17057,0
+SIM.US,D,20130617,000000,12.422,12.535,12.095,12.104,30982,0
+SIM.US,D,20130618,000000,12.02,12.02,11.861,11.983,13232,0
+SIM.US,D,20130619,000000,11.805,11.945,11.468,11.468,16203,0
+SIM.US,D,20130620,000000,11.356,11.375,10.589,10.813,28602,0
+SIM.US,D,20130621,000000,10.851,11.281,10.645,10.963,21970,0
+SIM.US,D,20130624,000000,10.776,10.944,10.579,10.813,15210,0
+SIM.US,D,20130625,000000,10.907,10.907,10.71,10.767,19705,0
+SIM.US,D,20130626,000000,10.739,10.954,10.71,10.748,24766,0
+SIM.US,D,20130627,000000,10.813,11.674,10.813,11.253,65209,0
+SIM.US,D,20130628,000000,11.356,12.684,11.281,12.609,42625,0
+SIM.US,D,20130701,000000,12.619,12.619,11.983,12.001,17692,0
+SIM.US,D,20130702,000000,12.478,12.478,11.562,11.814,18591,0
+SIM.US,D,20130703,000000,11.758,11.777,11.618,11.693,3059,0
+SIM.US,D,20130705,000000,11.805,12.16,11.674,11.88,6153,0
+SIM.US,D,20130708,000000,12.076,12.198,11.739,11.739,3715,0
+SIM.US,D,20130709,000000,11.824,11.861,11.431,11.524,12236,0
+SIM.US,D,20130710,000000,11.552,11.552,11.356,11.356,3857,0
+SIM.US,D,20130711,000000,11.496,11.721,11.44,11.449,36909,0
+SIM.US,D,20130712,000000,11.506,11.646,11.356,11.449,5841,0
+SIM.US,D,20130715,000000,11.477,11.824,11.347,11.655,14126,0
+SIM.US,D,20130716,000000,11.655,11.814,11.365,11.777,19028,0
+SIM.US,D,20130717,000000,11.852,12.132,11.852,12.067,4260,0
+SIM.US,D,20130718,000000,12.114,12.31,11.721,11.721,9968,0
+SIM.US,D,20130719,000000,11.534,11.646,11.468,11.468,3789,0
+SIM.US,D,20130722,000000,11.468,11.655,11.347,11.562,4330,0
+SIM.US,D,20130723,000000,11.646,11.926,11.337,11.44,17823,0
+SIM.US,D,20130724,000000,11.384,11.637,11.281,11.524,12468,0
+SIM.US,D,20130725,000000,11.562,11.608,11.29,11.59,11041,0
+SIM.US,D,20130726,000000,11.58,11.683,11.347,11.618,9957,0
+SIM.US,D,20130729,000000,11.562,11.674,11.393,11.44,5923,0
+SIM.US,D,20130730,000000,11.412,11.412,11.122,11.188,26308,0
+SIM.US,D,20130731,000000,11.15,11.159,10.757,11.075,13629,0
+SIM.US,D,20130801,000000,11.15,11.739,11.019,11.534,19378,0
+SIM.US,D,20130802,000000,11.599,12.029,11.571,12.029,10031,0
+SIM.US,D,20130805,000000,12.039,12.039,11.833,11.833,1978,0
+SIM.US,D,20130806,000000,11.861,11.861,11.608,11.786,3451,0
+SIM.US,D,20130807,000000,11.767,11.898,11.739,11.767,7480,0
+SIM.US,D,20130808,000000,11.898,11.955,11.693,11.693,6094,0
+SIM.US,D,20130809,000000,11.824,11.908,11.786,11.898,2829,0
+SIM.US,D,20130812,000000,11.796,12.076,11.431,11.431,38781,0
+SIM.US,D,20130813,000000,11.431,11.562,11.3,11.562,17878,0
+SIM.US,D,20130814,000000,11.487,11.908,11.459,11.73,9414,0
+SIM.US,D,20130815,000000,11.506,11.562,11.468,11.477,3314,0
+SIM.US,D,20130816,000000,11.506,11.506,11.178,11.365,16554,0
+SIM.US,D,20130819,000000,11.281,11.281,10.907,10.935,13177,0
+SIM.US,D,20130820,000000,10.935,11.094,10.757,10.813,9260,0
+SIM.US,D,20130821,000000,10.804,10.804,10.187,10.299,21483,0
+SIM.US,D,20130822,000000,10.271,10.486,9.971,10.383,40731,0
+SIM.US,D,20130823,000000,10.402,10.608,10.336,10.43,13181,0
+SIM.US,D,20130826,000000,10.486,10.486,9.962,10.018,23188,0
+SIM.US,D,20130827,000000,9.906,9.906,9.635,9.859,17078,0
+SIM.US,D,20130828,000000,9.85,9.971,9.766,9.822,10389,0
+SIM.US,D,20130829,000000,9.934,10.252,9.934,10.074,5866,0
+SIM.US,D,20130830,000000,10.149,10.327,10.131,10.215,8915,0
+SIM.US,D,20130903,000000,10.355,10.355,9.607,9.831,51104,0
+SIM.US,D,20130904,000000,9.775,9.897,9.607,9.756,9432,0
+SIM.US,D,20130905,000000,9.85,10,9.569,9.934,13077,0
+SIM.US,D,20130906,000000,9.971,10.355,9.971,10.065,11227,0
+SIM.US,D,20130909,000000,10.177,10.692,10.177,10.645,15151,0
+SIM.US,D,20130910,000000,10.645,10.804,10.645,10.739,27284,0
+SIM.US,D,20130911,000000,10.907,10.935,10.785,10.851,6013,0
+SIM.US,D,20130912,000000,10.851,10.888,10.505,10.645,12667,0
+SIM.US,D,20130913,000000,10.589,10.869,10.589,10.739,10871,0
+SIM.US,D,20130916,000000,10.785,10.832,10.523,10.72,3221,0
+SIM.US,D,20130917,000000,10.748,10.935,10.748,10.879,15128,0
+SIM.US,D,20130918,000000,10.832,11.3,10.654,11.281,55633,0
+SIM.US,D,20130919,000000,11.318,11.786,11.318,11.693,15146,0
+SIM.US,D,20130920,000000,11.758,11.777,11.365,11.449,5166,0
+SIM.US,D,20130923,000000,11.309,11.356,11.29,11.356,4099,0
+SIM.US,D,20130924,000000,11.253,11.281,11.141,11.225,19860,0
+SIM.US,D,20130925,000000,11.225,11.225,11.019,11.225,7177,0
+SIM.US,D,20130926,000000,11.318,11.496,11.281,11.3,4347,0
+SIM.US,D,20130927,000000,11.225,11.3,11.122,11.131,8053,0
+SIM.US,D,20130930,000000,10.963,11.225,10.823,11.159,11211,0
+SIM.US,D,20131001,000000,11.169,11.347,11.038,11.272,12309,0
+SIM.US,D,20131002,000000,11.206,11.244,11.019,11.085,2744,0
+SIM.US,D,20131003,000000,10.954,10.954,10.449,10.823,22929,0
+SIM.US,D,20131004,000000,10.841,10.916,10.823,10.869,1547,0
+SIM.US,D,20131007,000000,10.673,10.832,10.673,10.795,3277,0
+SIM.US,D,20131008,000000,10.767,11.188,10.767,10.954,18051,0
+SIM.US,D,20131009,000000,11.019,11.075,10.795,10.851,11663,0
+SIM.US,D,20131010,000000,11.075,11.253,10.898,10.916,10650,0
+SIM.US,D,20131011,000000,10.879,11.384,10.879,11.347,7368,0
+SIM.US,D,20131014,000000,11.197,11.356,11.178,11.337,3635,0
+SIM.US,D,20131015,000000,11.178,11.281,10.944,10.944,9540,0
+SIM.US,D,20131016,000000,11.038,11.038,10.673,10.673,2660,0
+SIM.US,D,20131017,000000,10.739,11.094,10.739,11.01,17583,0
+SIM.US,D,20131018,000000,11.103,11.103,10.898,11,8208,0
+SIM.US,D,20131021,000000,10.982,10.982,10.458,10.523,9859,0
+SIM.US,D,20131022,000000,10.579,10.898,10.579,10.757,8150,0
+SIM.US,D,20131023,000000,10.682,10.682,10.449,10.505,8739,0
+SIM.US,D,20131024,000000,10.449,10.477,10.196,10.43,16089,0
+SIM.US,D,20131025,000000,10.392,10.477,9.719,10.477,32166,0
+SIM.US,D,20131028,000000,10.346,10.589,10.205,10.57,46816,0
+SIM.US,D,20131029,000000,10.542,10.561,10.43,10.533,20755,0
+SIM.US,D,20131030,000000,10.589,10.645,10.42,10.449,22497,0
+SIM.US,D,20131031,000000,10.28,10.42,10.112,10.411,27485,0
+SIM.US,D,20131101,000000,10.355,10.355,10.093,10.131,28891,0
+SIM.US,D,20131104,000000,10.28,10.374,10.093,10.355,31155,0
+SIM.US,D,20131105,000000,10.28,10.28,10.037,10.037,17142,0
+SIM.US,D,20131106,000000,10,10.168,9.981,10.149,25688,0
+SIM.US,D,20131107,000000,10.112,10.336,10.102,10.131,14059,0
+SIM.US,D,20131108,000000,10.149,10.308,10.131,10.215,33339,0
+SIM.US,D,20131111,000000,10.149,10.243,10.056,10.121,9477,0
+SIM.US,D,20131112,000000,10.28,10.28,9.747,9.822,22254,0
+SIM.US,D,20131113,000000,9.784,10.168,9.784,10.168,27778,0
+SIM.US,D,20131114,000000,10.243,10.299,10.018,10.177,10407,0
+SIM.US,D,20131115,000000,10.168,10.402,10.168,10.392,16969,0
+SIM.US,D,20131118,000000,10.449,10.804,10.29,10.486,5144,0
+SIM.US,D,20131119,000000,10.411,10.449,10.159,10.196,6595,0
+SIM.US,D,20131120,000000,10.159,10.215,9.962,10.093,27511,0
+SIM.US,D,20131121,000000,10.065,10.074,9.962,10.028,9795,0
+SIM.US,D,20131122,000000,9.943,10.205,9.934,10.131,23685,0
+SIM.US,D,20131125,000000,10.093,10.42,10.093,10.364,11522,0
+SIM.US,D,20131126,000000,10.355,10.402,10.271,10.271,14956,0
+SIM.US,D,20131127,000000,10.233,10.364,10.215,10.261,12105,0
+SIM.US,D,20131129,000000,10.196,10.486,10.177,10.383,25750,0
+SIM.US,D,20131202,000000,10.318,10.318,10.046,10.177,32848,0
+SIM.US,D,20131203,000000,10.159,10.523,10.056,10.364,47281,0
+SIM.US,D,20131204,000000,10.392,10.542,10.308,10.542,8643,0
+SIM.US,D,20131205,000000,10.514,10.869,10.514,10.86,19215,0
+SIM.US,D,20131206,000000,10.944,11.393,10.944,11.206,34325,0
+SIM.US,D,20131209,000000,11.141,11.758,11.141,11.721,34749,0
+SIM.US,D,20131210,000000,11.693,11.833,11.262,11.318,42717,0
+SIM.US,D,20131211,000000,11.281,11.384,11.272,11.356,28164,0
+SIM.US,D,20131212,000000,11.234,11.234,10.252,10.991,44393,0
+SIM.US,D,20131213,000000,11.318,11.496,11.29,11.468,20644,0
+SIM.US,D,20131216,000000,11.506,11.655,11.459,11.571,10345,0
+SIM.US,D,20131217,000000,11.637,11.646,11.515,11.552,15891,0
+SIM.US,D,20131218,000000,11.506,12.057,11.506,11.758,21693,0
+SIM.US,D,20131219,000000,11.721,11.777,11.59,11.608,5778,0
+SIM.US,D,20131220,000000,11.646,11.683,11.216,11.216,24792,0
+SIM.US,D,20131223,000000,11.524,11.702,10.608,11.59,37360,0
+SIM.US,D,20131224,000000,11.655,11.824,11.599,11.627,20691,0
+SIM.US,D,20131226,000000,11.777,11.805,11.057,11.085,124006,0
+SIM.US,D,20131227,000000,11.393,11.599,10.916,11.562,73754,0
+SIM.US,D,20131230,000000,11.506,11.786,11.169,11.655,450741,0
+SIM.US,D,20131231,000000,11.552,11.73,11.272,11.468,37387,0
+SIM.US,D,20140102,000000,11.356,11.515,11.01,11.131,58975,0
+SIM.US,D,20140103,000000,11.496,11.534,11.15,11.15,16015,0
+SIM.US,D,20140106,000000,11.206,11.468,11.15,11.197,24116,0
+SIM.US,D,20140107,000000,11.3,11.627,11.29,11.571,24969,0
+SIM.US,D,20140108,000000,11.477,11.693,11.412,11.487,25261,0
+SIM.US,D,20140109,000000,11.571,11.655,11.216,11.534,9326,0
+SIM.US,D,20140110,000000,11.571,11.824,11.524,11.674,13938,0
+SIM.US,D,20140113,000000,11.665,11.786,11.272,11.272,11267,0
+SIM.US,D,20140114,000000,11.347,11.459,11.337,11.337,4366,0
+SIM.US,D,20140115,000000,11.328,11.328,11.225,11.3,3192,0
+SIM.US,D,20140116,000000,11.159,11.3,11.047,11.197,4207,0
+SIM.US,D,20140117,000000,11.085,11.178,10.692,11.178,13997,0
+SIM.US,D,20140121,000000,11.103,11.103,10.888,10.972,11730,0
+SIM.US,D,20140122,000000,11.038,11.085,10.879,10.963,13722,0
+SIM.US,D,20140123,000000,10.982,11.028,10.869,10.926,18592,0
+SIM.US,D,20140124,000000,10.832,10.832,10.318,10.467,18534,0
+SIM.US,D,20140127,000000,10.411,10.851,10.402,10.71,4583,0
+SIM.US,D,20140128,000000,10.785,10.785,10.346,10.364,26240,0
+SIM.US,D,20140129,000000,10.233,10.57,10.131,10.57,7298,0
+SIM.US,D,20140130,000000,10.57,10.598,10.449,10.458,33505,0
+SIM.US,D,20140131,000000,10.383,10.523,10.346,10.374,2092,0
+SIM.US,D,20140203,000000,10.355,10.355,10.121,10.346,3122,0
+SIM.US,D,20140204,000000,10.43,10.43,10.28,10.28,9071,0
+SIM.US,D,20140205,000000,10.271,10.402,10.233,10.233,15501,0
+SIM.US,D,20140206,000000,10.308,10.505,10.215,10.215,34696,0
+SIM.US,D,20140207,000000,10.261,10.673,10.205,10.626,26286,0
+SIM.US,D,20140210,000000,10.505,10.514,10.458,10.458,3658,0
+SIM.US,D,20140211,000000,10.523,11.103,10.523,11.019,30220,0
+SIM.US,D,20140212,000000,11.085,11.365,11.038,11.356,29567,0
+SIM.US,D,20140213,000000,11.318,11.365,11.113,11.178,4686,0
+SIM.US,D,20140214,000000,11.281,11.767,11.281,11.608,15616,0
+SIM.US,D,20140218,000000,11.73,12.029,11.44,11.955,20552,0
+SIM.US,D,20140219,000000,11.777,11.777,11.253,11.468,8688,0
+SIM.US,D,20140220,000000,11.309,11.683,11.197,11.197,14450,0
+SIM.US,D,20140221,000000,11.113,11.141,10.935,10.935,3358,0
+SIM.US,D,20140224,000000,10.982,11.066,10.898,10.898,4285,0
+SIM.US,D,20140225,000000,10.972,11.337,10.954,11.328,5386,0
+SIM.US,D,20140226,000000,11.225,11.262,11.057,11.131,3474,0
+SIM.US,D,20140227,000000,10.916,11.318,10.86,11.318,4278,0
+SIM.US,D,20140228,000000,11.085,11.412,10.776,11.412,11030,0
+SIM.US,D,20140303,000000,10.907,11.272,10.299,10.514,15607,0
+SIM.US,D,20140304,000000,10.486,11.122,10.486,11.038,10007,0
+SIM.US,D,20140305,000000,11.141,11.141,10.972,10.972,2472,0
+SIM.US,D,20140306,000000,11.038,11.085,10.804,11.019,7337,0
+SIM.US,D,20140307,000000,10.926,10.935,10.692,10.71,4340,0
+SIM.US,D,20140310,000000,10.589,10.944,10.374,10.767,12299,0
+SIM.US,D,20140311,000000,10.579,10.598,10.392,10.43,6481,0
+SIM.US,D,20140312,000000,10.374,10.43,10.327,10.411,5837,0
+SIM.US,D,20140313,000000,10.28,10.42,9.981,10.205,17678,0
+SIM.US,D,20140314,000000,10.308,10.477,10.29,10.43,13005,0
+SIM.US,D,20140317,000000,10.402,10.514,10.392,10.392,624,0
+SIM.US,D,20140318,000000,10.43,10.823,10.42,10.823,3387,0
+SIM.US,D,20140319,000000,10.832,10.832,10.682,10.682,3720,0
+SIM.US,D,20140320,000000,10.626,10.682,10.467,10.514,13581,0
+SIM.US,D,20140321,000000,10.608,10.71,10.608,10.636,2925,0
+SIM.US,D,20140324,000000,10.72,11.122,10.72,10.982,7003,0
+SIM.US,D,20140325,000000,11.122,11.122,10.654,10.654,11891,0
+SIM.US,D,20140326,000000,10.813,10.813,10.673,10.701,6200,0
+SIM.US,D,20140327,000000,10.645,10.664,10.589,10.654,3489,0
+SIM.US,D,20140328,000000,11.281,11.356,10.72,10.776,7140,0
+SIM.US,D,20140331,000000,10.795,10.795,10.589,10.692,35134,0
+SIM.US,D,20140401,000000,10.673,10.767,10.617,10.71,81151,0
+SIM.US,D,20140402,000000,10.71,10.71,10.579,10.598,37573,0
+SIM.US,D,20140403,000000,10.589,10.589,10.299,10.402,18647,0
+SIM.US,D,20140404,000000,10.477,10.832,10.477,10.832,17418,0
+SIM.US,D,20140407,000000,10.654,10.944,10.654,10.907,41754,0
+SIM.US,D,20140408,000000,11.057,11.234,11.038,11.15,11004,0
+SIM.US,D,20140409,000000,11.113,11.113,10.813,10.916,6741,0
+SIM.US,D,20140410,000000,10.982,11.169,10.982,11.047,17114,0
+SIM.US,D,20140411,000000,11.103,11.103,10.757,10.888,5859,0
+SIM.US,D,20140414,000000,10.963,10.972,10.832,10.832,10625,0
+SIM.US,D,20140415,000000,10.832,10.888,10.757,10.888,7260,0
+SIM.US,D,20140416,000000,10.972,10.991,10.944,10.991,4572,0
+SIM.US,D,20140417,000000,10.71,10.851,10.71,10.851,4633,0
+SIM.US,D,20140421,000000,10.982,11.234,10.982,11.066,3140,0
+SIM.US,D,20140422,000000,10.972,11.29,10.841,10.851,19248,0
+SIM.US,D,20140423,000000,10.795,10.795,10.682,10.776,866,0
+SIM.US,D,20140424,000000,10.617,10.898,10.617,10.804,1745,0
+SIM.US,D,20140425,000000,10.879,10.879,10.523,10.57,2568,0
+SIM.US,D,20140428,000000,10.514,10.514,10.43,10.467,7686,0
+SIM.US,D,20140429,000000,10.72,10.729,10.626,10.729,879,0
+SIM.US,D,20140430,000000,10.664,10.673,10.551,10.551,916,0
+SIM.US,D,20140501,000000,10.336,10.514,10.14,10.514,4811,0
+SIM.US,D,20140502,000000,10.514,10.851,10.514,10.823,2182,0
+SIM.US,D,20140505,000000,10.898,10.898,10.402,10.673,15531,0
+SIM.US,D,20140506,000000,10.654,10.916,10.654,10.907,4212,0
+SIM.US,D,20140507,000000,10.495,11.477,10.168,11.412,52863,0
+SIM.US,D,20140508,000000,11.347,11.515,11.122,11.318,69006,0
+SIM.US,D,20140509,000000,11.262,11.309,11.103,11.225,12834,0
+SIM.US,D,20140512,000000,11.29,11.646,11.29,11.618,28428,0
+SIM.US,D,20140513,000000,11.618,11.898,11.618,11.861,11670,0
+SIM.US,D,20140514,000000,11.908,11.908,11.646,11.693,53819,0
+SIM.US,D,20140515,000000,11.693,11.693,11.44,11.515,23362,0
+SIM.US,D,20140516,000000,11.496,11.702,11.496,11.646,27075,0
+SIM.US,D,20140519,000000,11.608,11.936,11.608,11.936,27933,0
+SIM.US,D,20140520,000000,11.721,12.338,11.721,12.198,25334,0
+SIM.US,D,20140521,000000,12.245,12.329,12.188,12.329,23029,0
+SIM.US,D,20140522,000000,12.254,12.347,12.076,12.198,20378,0
+SIM.US,D,20140523,000000,12.16,12.216,12.029,12.067,6916,0
+SIM.US,D,20140527,000000,11.992,12.104,11.936,12.086,7438,0
+SIM.US,D,20140528,000000,12.039,12.338,12.02,12.329,9155,0
+SIM.US,D,20140529,000000,12.375,12.675,12.291,12.488,19008,0
+SIM.US,D,20140530,000000,12.366,12.478,12.273,12.347,2148,0
+SIM.US,D,20140602,000000,11.87,12.263,11.87,12.095,8684,0
+SIM.US,D,20140603,000000,11.945,12.862,11.945,12.357,15923,0
+SIM.US,D,20140604,000000,12.366,12.366,12.02,12.142,2649,0
+SIM.US,D,20140605,000000,12.142,12.591,12.142,12.497,17174,0
+SIM.US,D,20140606,000000,12.516,12.535,12.301,12.535,9064,0
+SIM.US,D,20140609,000000,12.516,13.171,12.516,12.89,17568,0
+SIM.US,D,20140610,000000,12.89,12.946,12.834,12.946,10552,0
+SIM.US,D,20140611,000000,12.909,13.012,12.834,13.012,5746,0
+SIM.US,D,20140612,000000,12.927,12.927,12.871,12.89,4324,0
+SIM.US,D,20140613,000000,12.853,12.974,12.853,12.974,3511,0
+SIM.US,D,20140616,000000,13.068,13.545,12.815,13.077,11312,0
+SIM.US,D,20140617,000000,13.03,13.03,12.796,13.021,2261,0
+SIM.US,D,20140618,000000,13.049,13.18,12.974,13.133,8286,0
+SIM.US,D,20140619,000000,13.068,13.096,12.796,12.853,21911,0
+SIM.US,D,20140620,000000,12.853,12.918,12.722,12.731,3701,0
+SIM.US,D,20140623,000000,12.843,12.881,12.778,12.881,11293,0
+SIM.US,D,20140624,000000,12.862,13.442,12.843,13.358,21831,0
+SIM.US,D,20140625,000000,13.367,13.386,12.993,13.068,17885,0
+SIM.US,D,20140626,000000,12.984,13.068,12.909,12.955,14618,0
+SIM.US,D,20140627,000000,12.965,13.273,12.965,13.273,7934,0
+SIM.US,D,20140630,000000,13.199,13.339,12.768,13.049,17154,0
+SIM.US,D,20140701,000000,12.993,13.096,12.899,13.058,8591,0
+SIM.US,D,20140702,000000,13.096,13.76,13.096,13.638,175538,0
+SIM.US,D,20140703,000000,13.835,13.844,13.657,13.844,96143,0
+SIM.US,D,20140707,000000,13.807,13.9,13.694,13.844,48508,0
+SIM.US,D,20140708,000000,13.91,13.91,13.638,13.807,32528,0
+SIM.US,D,20140709,000000,13.751,13.779,13.479,13.601,34346,0
+SIM.US,D,20140710,000000,13.423,13.685,13.423,13.61,12321,0
+SIM.US,D,20140711,000000,13.629,13.732,13.526,13.722,22154,0
+SIM.US,D,20140714,000000,13.76,13.872,13.704,13.872,15319,0
+SIM.US,D,20140715,000000,13.76,13.872,13.629,13.704,19954,0
+SIM.US,D,20140716,000000,13.751,13.882,13.704,13.769,15988,0
+SIM.US,D,20140717,000000,13.807,13.825,13.563,13.657,23679,0
+SIM.US,D,20140718,000000,13.657,13.741,13.582,13.657,20019,0
+SIM.US,D,20140721,000000,13.563,13.732,13.563,13.704,7958,0
+SIM.US,D,20140722,000000,13.835,13.835,13.545,13.601,16425,0
+SIM.US,D,20140723,000000,13.61,13.694,13.535,13.694,4950,0
+SIM.US,D,20140724,000000,13.62,13.76,13.489,13.685,22633,0
+SIM.US,D,20140725,000000,13.657,13.825,13.573,13.825,7509,0
+SIM.US,D,20140728,000000,13.741,13.741,13.498,13.582,10740,0
+SIM.US,D,20140729,000000,13.582,13.62,13.507,13.545,6471,0
+SIM.US,D,20140730,000000,13.629,13.629,13.339,13.339,13359,0
+SIM.US,D,20140731,000000,13.33,13.554,13.236,13.554,19400,0
+SIM.US,D,20140801,000000,13.433,13.797,13.32,13.666,17837,0
+SIM.US,D,20140804,000000,13.582,14.19,13.582,14.134,25719,0
+SIM.US,D,20140805,000000,13.891,14.003,13.751,13.844,16072,0
+SIM.US,D,20140806,000000,13.769,13.863,13.694,13.704,7644,0
+SIM.US,D,20140807,000000,13.666,13.694,13.264,13.311,16874,0
+SIM.US,D,20140808,000000,13.255,13.489,13.208,13.423,26572,0
+SIM.US,D,20140811,000000,13.545,13.61,13.348,13.348,20424,0
+SIM.US,D,20140812,000000,13.498,13.694,13.461,13.479,9038,0
+SIM.US,D,20140813,000000,13.433,13.433,13.217,13.245,15705,0
+SIM.US,D,20140814,000000,13.292,13.376,13.245,13.273,9688,0
+SIM.US,D,20140815,000000,13.376,13.376,13.105,13.105,18965,0
+SIM.US,D,20140818,000000,13.096,13.273,13.096,13.227,18187,0
+SIM.US,D,20140819,000000,13.189,13.189,12.993,13.012,20793,0
+SIM.US,D,20140820,000000,12.993,13.124,12.759,12.806,22430,0
+SIM.US,D,20140821,000000,12.806,13.217,12.796,13.143,15999,0
+SIM.US,D,20140822,000000,13.18,13.414,12.824,13.105,11391,0
+SIM.US,D,20140825,000000,13.058,13.171,12.871,12.881,20131,0
+SIM.US,D,20140826,000000,13.096,13.236,12.843,12.918,25587,0
+SIM.US,D,20140827,000000,13.096,13.096,12.815,12.815,10618,0
+SIM.US,D,20140828,000000,12.843,13.021,12.843,12.862,5013,0
+SIM.US,D,20140829,000000,13.021,13.03,12.385,12.525,19594,0
+SIM.US,D,20140902,000000,12.525,12.525,12.385,12.394,22919,0
+SIM.US,D,20140903,000000,12.385,12.497,12.385,12.404,19920,0
+SIM.US,D,20140904,000000,12.525,12.759,12.497,12.591,10820,0
+SIM.US,D,20140905,000000,12.628,12.796,12.628,12.796,6927,0
+SIM.US,D,20140908,000000,12.768,12.806,12.385,12.441,17433,0
+SIM.US,D,20140909,000000,12.441,12.45,12.188,12.301,36849,0
+SIM.US,D,20140910,000000,12.366,12.422,12.067,12.422,41180,0
+SIM.US,D,20140911,000000,12.291,12.609,12.291,12.609,4082,0
+SIM.US,D,20140912,000000,12.535,12.535,12.16,12.16,8234,0
+SIM.US,D,20140915,000000,12.282,12.45,12.16,12.16,11808,0
+SIM.US,D,20140916,000000,12.207,12.478,12.207,12.478,2255,0
+SIM.US,D,20140917,000000,12.357,12.637,12.357,12.619,8861,0
+SIM.US,D,20140918,000000,12.665,12.694,12.609,12.637,2937,0
+SIM.US,D,20140919,000000,12.432,12.488,12.357,12.357,1585,0
+SIM.US,D,20140922,000000,12.254,12.478,12.254,12.432,5536,0
+SIM.US,D,20140923,000000,12.478,12.553,12.216,12.216,6097,0
+SIM.US,D,20140924,000000,12.478,12.535,12.31,12.422,15508,0
+SIM.US,D,20140925,000000,12.16,12.198,11.945,12.057,10299,0
+SIM.US,D,20140926,000000,11.983,12.31,11.983,12.282,8683,0
+SIM.US,D,20140929,000000,12.142,12.469,12.067,12.432,8094,0
+SIM.US,D,20140930,000000,12.441,12.572,12.375,12.488,8472,0
+SIM.US,D,20141001,000000,12.535,12.572,12.432,12.572,5624,0
+SIM.US,D,20141002,000000,12.591,12.712,12.525,12.712,5596,0
+SIM.US,D,20141003,000000,12.404,12.731,12.404,12.675,6704,0
+SIM.US,D,20141006,000000,12.703,12.778,12.535,12.768,62603,0
+SIM.US,D,20141007,000000,12.563,12.581,12.338,12.385,4272,0
+SIM.US,D,20141008,000000,12.263,12.263,11.908,12.198,14940,0
+SIM.US,D,20141009,000000,11.992,12.076,11.898,11.983,6497,0
+SIM.US,D,20141010,000000,11.88,11.945,11.496,11.496,22484,0
+SIM.US,D,20141013,000000,11.543,11.618,11.543,11.552,4229,0
+SIM.US,D,20141014,000000,11.477,11.627,11.477,11.477,10932,0
+SIM.US,D,20141015,000000,11.262,11.262,11.01,11.047,9286,0
+SIM.US,D,20141016,000000,11.019,11.225,10.972,11.225,5998,0
+SIM.US,D,20141017,000000,11.225,11.337,11.225,11.318,1825,0
+SIM.US,D,20141020,000000,11.178,11.356,11.103,11.103,3995,0
+SIM.US,D,20141021,000000,11.178,11.384,11.075,11.159,7417,0
+SIM.US,D,20141022,000000,11.216,11.534,11.206,11.468,9983,0
+SIM.US,D,20141023,000000,11.44,11.814,11.44,11.777,18150,0
+SIM.US,D,20141024,000000,11.721,12.02,11.721,11.964,6273,0
+SIM.US,D,20141027,000000,11.618,12.338,11.608,11.898,10454,0
+SIM.US,D,20141028,000000,11.842,12.422,11.842,12.254,10091,0
+SIM.US,D,20141029,000000,12.347,12.357,12.001,12.235,9331,0
+SIM.US,D,20141030,000000,12.151,12.347,12.011,12.282,5633,0
+SIM.US,D,20141031,000000,12.245,12.432,12.001,12.432,33631,0
+SIM.US,D,20141103,000000,12.31,12.31,12.02,12.02,9496,0
+SIM.US,D,20141104,000000,12.011,12.142,11.861,11.861,4020,0
+SIM.US,D,20141105,000000,11.814,11.992,11.618,11.683,14095,0
+SIM.US,D,20141106,000000,11.693,11.693,11.262,11.318,7210,0
+SIM.US,D,20141107,000000,11.459,11.552,10.776,10.879,13296,0
+SIM.US,D,20141110,000000,10.963,11.244,10.898,10.898,27378,0
+SIM.US,D,20141111,000000,10.888,11.15,10.888,11.047,3647,0
+SIM.US,D,20141112,000000,11.057,11.057,10.823,10.954,7805,0
+SIM.US,D,20141113,000000,10.832,10.888,10.71,10.888,4660,0
+SIM.US,D,20141114,000000,10.804,10.869,10.561,10.636,7106,0
+SIM.US,D,20141117,000000,11.206,11.225,11.131,11.206,839,0
+SIM.US,D,20141118,000000,10.692,10.71,10.505,10.523,37885,0
+SIM.US,D,20141119,000000,10.542,10.757,10.542,10.757,1395,0
+SIM.US,D,20141120,000000,10.608,10.617,10.486,10.486,4921,0
+SIM.US,D,20141121,000000,10.664,10.729,10.626,10.701,33646,0
+SIM.US,D,20141124,000000,10.757,10.785,10.673,10.739,15144,0
+SIM.US,D,20141125,000000,10.739,10.804,10.579,10.654,4754,0
+SIM.US,D,20141126,000000,10.729,10.729,10.542,10.542,10802,0
+SIM.US,D,20141128,000000,10.505,10.636,10.392,10.392,2379,0
+SIM.US,D,20141201,000000,10.43,10.477,9.7,9.841,13560,0
+SIM.US,D,20141202,000000,9.85,9.962,9.756,9.822,11065,0
+SIM.US,D,20141203,000000,9.934,9.934,9.719,9.738,27113,0
+SIM.US,D,20141204,000000,9.635,9.738,9.579,9.607,6816,0
+SIM.US,D,20141205,000000,9.56,9.56,9.2138,9.3354,38403,0
+SIM.US,D,20141208,000000,9.3354,9.3915,9.008,9.008,17985,0
+SIM.US,D,20141209,000000,8.9893,9.0454,8.8303,9.0267,9051,0
+SIM.US,D,20141210,000000,8.8583,8.9425,8.5403,8.5403,26525,0
+SIM.US,D,20141211,000000,8.5309,8.5497,8.4187,8.4187,16363,0
+SIM.US,D,20141212,000000,8.4374,8.5029,8.3252,8.3532,4692,0
+SIM.US,D,20141215,000000,8.3532,8.5216,7.951,8.1381,18594,0
+SIM.US,D,20141216,000000,8.1287,8.2784,7.9978,8.1194,27496,0
+SIM.US,D,20141217,000000,8.1942,9.1296,8.1474,8.6619,60033,0
+SIM.US,D,20141218,000000,8.6058,9.775,8.6058,9.775,44895,0
+SIM.US,D,20141219,000000,9.635,9.635,8.7554,8.9706,30180,0
+SIM.US,D,20141222,000000,8.8303,9.1203,8.6993,9.1016,16272,0
+SIM.US,D,20141223,000000,9.1016,9.4757,9.0828,9.139,11693,0
+SIM.US,D,20141224,000000,9.4102,9.56,9.3073,9.457,19497,0
+SIM.US,D,20141226,000000,9.4757,9.878,9.4757,9.532,3722,0
+SIM.US,D,20141229,000000,9.625,9.878,9.541,9.541,3602,0
+SIM.US,D,20141230,000000,9.541,9.803,9.532,9.579,26290,0
+SIM.US,D,20141231,000000,9.607,9.747,9.1951,9.2419,5816,0
+SIM.US,D,20150102,000000,9.2325,9.3354,8.9706,8.9799,4732,0
+SIM.US,D,20150105,000000,8.9051,8.9051,8.3813,8.4655,11592,0
+SIM.US,D,20150106,000000,8.4374,8.7554,8.4374,8.5684,5971,0
+SIM.US,D,20150107,000000,8.8771,8.9051,8.6993,8.849,5688,0
+SIM.US,D,20150108,000000,8.7367,8.9238,8.7274,8.7554,4318,0
+SIM.US,D,20150109,000000,8.9051,9.0174,8.849,8.8864,37395,0
+SIM.US,D,20150112,000000,8.7648,8.8303,8.718,8.7274,4944,0
+SIM.US,D,20150113,000000,8.8303,8.8396,8.3252,8.4561,43547,0
+SIM.US,D,20150114,000000,8.3813,8.4187,8.1474,8.3252,31675,0
+SIM.US,D,20150115,000000,8.3345,8.4468,8.269,8.3719,11998,0
+SIM.US,D,20150116,000000,8.4281,8.4281,8.1848,8.1848,12095,0
+SIM.US,D,20150120,000000,8.2223,8.4374,8.1755,8.241,18247,0
+SIM.US,D,20150121,000000,8.2036,8.4,8.1194,8.1848,40078,0
+SIM.US,D,20150122,000000,8.3065,8.3532,8.2784,8.2877,7313,0
+SIM.US,D,20150123,000000,8.2877,8.3813,8.2316,8.2877,15194,0
+SIM.US,D,20150126,000000,8.2877,8.2877,8.0539,8.11,19948,0
+SIM.US,D,20150127,000000,8.0632,8.3158,7.8762,8.1474,62576,0
+SIM.US,D,20150128,000000,8.1848,8.1848,7.9136,7.9136,22361,0
+SIM.US,D,20150129,000000,8.0165,8.0352,7.8855,7.8949,15681,0
+SIM.US,D,20150130,000000,7.8575,7.9416,7.7078,7.7078,12926,0
+SIM.US,D,20150202,000000,7.661,7.7733,7.502,7.5394,13284,0
+SIM.US,D,20150203,000000,7.7171,8.0726,7.7171,7.9884,13411,0
+SIM.US,D,20150204,000000,7.9323,7.951,7.7639,7.8855,12272,0
+SIM.US,D,20150205,000000,7.8949,8.4187,7.8575,8.2223,9515,0
+SIM.US,D,20150206,000000,8.3345,8.3345,7.8668,7.951,16960,0
+SIM.US,D,20150209,000000,8.1007,8.1194,7.8107,7.8762,13517,0
+SIM.US,D,20150210,000000,7.8387,7.8949,7.7639,7.8762,13023,0
+SIM.US,D,20150211,000000,7.7171,7.7265,7.3897,7.5768,12156,0
+SIM.US,D,20150212,000000,7.5207,7.7733,7.502,7.5301,10281,0
+SIM.US,D,20150213,000000,7.7733,7.8387,7.6142,7.7546,6742,0
+SIM.US,D,20150217,000000,7.6517,7.7358,7.6142,7.7358,13058,0
+SIM.US,D,20150218,000000,7.7265,7.82,7.6984,7.8107,9843,0
+SIM.US,D,20150219,000000,7.7733,7.8013,7.7171,7.7826,25760,0
+SIM.US,D,20150220,000000,7.7171,7.8294,7.6891,7.7452,14655,0
+SIM.US,D,20150223,000000,7.6984,7.7733,7.6984,7.7358,3100,0
+SIM.US,D,20150224,000000,7.7452,8.0445,7.7452,7.9603,15418,0
+SIM.US,D,20150225,000000,7.9697,8.0071,7.8668,7.9042,7056,0
+SIM.US,D,20150226,000000,7.8294,7.9978,7.8294,7.9416,6735,0
+SIM.US,D,20150227,000000,7.9042,8.3813,7.8668,8.3252,20254,0
+SIM.US,D,20150302,000000,8.3532,8.4093,7.9136,7.9884,9942,0
+SIM.US,D,20150303,000000,7.9884,7.9884,7.7078,7.7171,67029,0
+SIM.US,D,20150304,000000,7.7078,7.7546,7.5955,7.6517,23519,0
+SIM.US,D,20150305,000000,7.7078,7.7078,7.5207,7.5581,20526,0
+SIM.US,D,20150306,000000,7.5581,7.5675,7.343,7.3804,23198,0
+SIM.US,D,20150309,000000,7.371,7.4739,7.371,7.4459,8980,0
+SIM.US,D,20150310,000000,7.4178,7.4646,7.3336,7.3804,42014,0
+SIM.US,D,20150311,000000,7.3617,7.5114,7.343,7.4365,47893,0
+SIM.US,D,20150312,000000,7.5301,7.5862,7.4739,7.5488,15608,0
+SIM.US,D,20150313,000000,7.4365,7.5581,7.3897,7.5581,12935,0
+SIM.US,D,20150316,000000,7.8013,7.8294,7.3523,7.5301,17425,0
+SIM.US,D,20150317,000000,7.5488,7.6891,7.5114,7.5207,17960,0
+SIM.US,D,20150318,000000,7.502,7.8107,7.4926,7.7733,7483,0
+SIM.US,D,20150319,000000,7.7639,7.8107,7.5675,7.5675,13256,0
+SIM.US,D,20150320,000000,7.5114,7.9042,7.5114,7.792,22557,0
+SIM.US,D,20150323,000000,7.6984,7.9042,7.6984,7.8949,24588,0
+SIM.US,D,20150324,000000,7.8949,7.9042,7.8481,7.9042,14005,0
+SIM.US,D,20150325,000000,7.9042,7.9697,7.8013,7.8387,26726,0
+SIM.US,D,20150326,000000,7.7546,7.8481,7.7546,7.7639,5987,0
+SIM.US,D,20150327,000000,7.7733,7.9697,7.7265,7.7265,14967,0
+SIM.US,D,20150330,000000,7.7265,7.7358,7.5768,7.5862,8766,0
+SIM.US,D,20150331,000000,7.5955,7.661,7.5955,7.6142,3435,0
+SIM.US,D,20150401,000000,7.6517,7.7265,7.6236,7.6517,6414,0
+SIM.US,D,20150402,000000,7.6704,7.792,7.6704,7.7171,1710,0
+SIM.US,D,20150406,000000,7.8387,8.0165,7.7265,7.9042,10477,0
+SIM.US,D,20150407,000000,7.9229,7.9884,7.8855,7.9042,1475,0
+SIM.US,D,20150408,000000,7.9323,8.0632,7.8107,7.8107,33996,0
+SIM.US,D,20150409,000000,7.9416,7.9416,7.7826,7.8668,5354,0
+SIM.US,D,20150410,000000,7.7639,7.8294,7.6891,7.7639,16463,0
+SIM.US,D,20150413,000000,7.8855,7.9136,7.4833,7.4833,30147,0
+SIM.US,D,20150414,000000,7.5488,7.7733,7.5488,7.7171,21274,0
+SIM.US,D,20150415,000000,7.8013,7.9791,7.7078,7.8107,5095,0
+SIM.US,D,20150416,000000,7.8855,8.2971,7.8668,8.2503,18353,0
+SIM.US,D,20150417,000000,8.1568,8.1568,7.7733,8.0071,12508,0
+SIM.US,D,20150420,000000,8.1942,8.1942,7.8762,7.9323,4523,0
+SIM.US,D,20150421,000000,8.082,8.082,7.9323,7.9323,419,0
+SIM.US,D,20150422,000000,7.9042,8.0071,7.9042,7.951,1712,0
+SIM.US,D,20150423,000000,7.9323,8.082,7.8762,8.082,6949,0
+SIM.US,D,20150424,000000,8.0913,8.1381,8.0445,8.0445,3595,0
+SIM.US,D,20150427,000000,8.0539,8.1287,7.8481,7.8481,6200,0
+SIM.US,D,20150428,000000,7.8481,7.9416,7.7546,7.8107,11876,0
+SIM.US,D,20150429,000000,7.7171,7.8387,7.7171,7.7265,7804,0
+SIM.US,D,20150430,000000,7.6236,7.7171,7.4646,7.4646,7804,0
+SIM.US,D,20150501,000000,7.4646,7.4646,7.2681,7.2775,3849,0
+SIM.US,D,20150504,000000,7.3804,7.5581,7.3804,7.4833,12722,0
+SIM.US,D,20150505,000000,7.502,8.1848,7.502,8.1848,11760,0
+SIM.US,D,20150506,000000,8.0071,8.1848,7.8294,8.1848,19003,0
+SIM.US,D,20150507,000000,8.1194,8.1194,7.9136,7.9884,14607,0
+SIM.US,D,20150508,000000,8.0165,8.4187,7.951,8.4187,4490,0
+SIM.US,D,20150511,000000,8.1007,8.1848,7.9603,8.1381,25657,0
+SIM.US,D,20150512,000000,8.0726,8.1381,8.0071,8.1381,43448,0
+SIM.US,D,20150513,000000,8.1287,8.2316,8.1194,8.2129,7082,0
+SIM.US,D,20150514,000000,8.3158,8.3906,8.3065,8.3532,7911,0
+SIM.US,D,20150515,000000,8.2971,8.4842,8.2971,8.4187,7861,0
+SIM.US,D,20150518,000000,8.4655,8.4655,8.3626,8.4093,1925,0
+SIM.US,D,20150519,000000,8.2877,8.4,8.2877,8.3158,45499,0
+SIM.US,D,20150520,000000,8.2223,8.3158,8.2223,8.2971,5323,0
+SIM.US,D,20150521,000000,8.2877,8.3626,8.269,8.2877,2138,0
+SIM.US,D,20150522,000000,8.1381,8.3252,8.11,8.3252,1924,0
+SIM.US,D,20150526,000000,8.3158,8.3252,8.2316,8.2316,11588,0
+SIM.US,D,20150527,000000,8.3065,8.3813,8.2036,8.3252,8232,0
+SIM.US,D,20150528,000000,8.1381,8.2971,8.1381,8.269,2502,0
+SIM.US,D,20150529,000000,8.2877,8.4374,8.1381,8.4374,3207,0
+SIM.US,D,20150601,000000,8.3345,8.3345,8.0352,8.0913,7770,0
+SIM.US,D,20150602,000000,8.0726,8.5497,7.9603,8.3719,9540,0
+SIM.US,D,20150603,000000,8.3813,8.4187,8.1942,8.3345,5452,0
+SIM.US,D,20150604,000000,8.3065,8.3065,8.1194,8.1661,2352,0
+SIM.US,D,20150605,000000,8.1568,8.2129,8.1194,8.1848,4062,0
+SIM.US,D,20150608,000000,8.1848,8.3252,8.1848,8.2503,3207,0
+SIM.US,D,20150609,000000,8.3158,8.5309,8.3158,8.4748,17093,0
+SIM.US,D,20150610,000000,8.5216,8.7554,8.5029,8.6713,47116,0
+SIM.US,D,20150611,000000,8.69,9.0641,8.6806,8.9519,90019,0
+SIM.US,D,20150612,000000,8.9519,8.9519,8.7742,8.7929,5880,0
+SIM.US,D,20150615,000000,8.7835,8.7835,8.6993,8.7274,4169,0
+SIM.US,D,20150616,000000,8.7929,8.8022,8.6993,8.6993,5559,0
+SIM.US,D,20150617,000000,8.6151,8.7835,8.559,8.6806,6094,0
+SIM.US,D,20150618,000000,8.6432,8.7554,8.6338,8.69,8766,0
+SIM.US,D,20150619,000000,8.6058,8.7554,8.559,8.6432,10370,0
+SIM.US,D,20150622,000000,8.69,8.7742,8.5871,8.6151,13684,0
+SIM.US,D,20150623,000000,8.5684,8.5684,8.3252,8.5029,2825,0
+SIM.US,D,20150624,000000,8.5216,8.5777,8.3906,8.3906,8659,0
+SIM.US,D,20150625,000000,8.4935,8.5216,8.3626,8.4281,4918,0
+SIM.US,D,20150626,000000,8.4187,8.4374,8.4,8.4093,6949,0
+SIM.US,D,20150629,000000,8.2877,8.3813,8.2784,8.2877,11118,0
+SIM.US,D,20150630,000000,8.2223,8.2784,8.1568,8.1568,3907,0
+SIM.US,D,20150701,000000,8.1942,8.2036,8.1942,8.1942,428,0
+SIM.US,D,20150702,000000,8.1381,8.3158,8.1381,8.2784,7590,0
+SIM.US,D,20150706,000000,8.1474,8.2316,8.0913,8.1848,15822,0
+SIM.US,D,20150707,000000,8.1661,8.2316,8.0165,8.0632,9515,0
+SIM.US,D,20150708,000000,8.0726,8.1568,8.0165,8.0632,4169,0
+SIM.US,D,20150709,000000,8.1381,8.2129,8.1381,8.1848,17532,0
+SIM.US,D,20150710,000000,8.1942,8.5216,8.1568,8.4842,8445,0
+SIM.US,D,20150713,000000,8.4935,8.5309,8.4468,8.4561,4597,0
+SIM.US,D,20150714,000000,8.4935,8.5497,8.4187,8.4187,2735,0
+SIM.US,D,20150715,000000,8.3626,8.4468,8.0726,8.1381,4435,0
+SIM.US,D,20150716,000000,8.3252,8.3719,8.2971,8.3065,3849,0
+SIM.US,D,20150717,000000,8.3158,8.3345,8.1381,8.1381,2031,0
+SIM.US,D,20150720,000000,8.1381,8.2597,8.0352,8.0352,39982,0
+SIM.US,D,20150721,000000,8.2129,8.2316,8.0913,8.11,3100,0
+SIM.US,D,20150722,000000,8.2036,8.2036,8.0726,8.0726,1069,0
+SIM.US,D,20150723,000000,8.0258,8.1474,7.8855,8.0352,5025,0
+SIM.US,D,20150724,000000,7.9416,8.11,7.7733,7.8949,7483,0
+SIM.US,D,20150727,000000,7.9042,8.11,7.7358,7.8762,28009,0
+SIM.US,D,20150728,000000,7.7826,7.9978,7.6891,7.7639,5025,0
+SIM.US,D,20150729,000000,7.7452,8.0913,7.4833,7.8668,12294,0
+SIM.US,D,20150730,000000,7.8575,7.9323,7.8107,7.9229,5773,0
+SIM.US,D,20150731,000000,7.9884,8.2597,7.9791,7.9791,5131,0
+SIM.US,D,20150803,000000,7.8949,8.0352,7.5394,7.82,43340,0
+SIM.US,D,20150804,000000,8.0071,8.2316,7.8668,8.0539,7697,0
+SIM.US,D,20150805,000000,8.1755,8.241,8.1381,8.2036,34423,0
+SIM.US,D,20150806,000000,8.0352,8.2503,8.0352,8.2129,43681,0
+SIM.US,D,20150807,000000,8.1942,8.3252,8.1942,8.2877,13577,0
+SIM.US,D,20150810,000000,8.3065,8.4374,8.2316,8.4374,12080,0
+SIM.US,D,20150811,000000,8.269,8.269,8.1381,8.2503,3572,0
+SIM.US,D,20150812,000000,8.2036,8.2877,8.0913,8.2877,2673,0
+SIM.US,D,20150813,000000,8.3158,8.4655,8.0445,8.2784,6414,0
+SIM.US,D,20150814,000000,8.2877,8.2877,8.1755,8.2784,16036,0
+SIM.US,D,20150817,000000,8.2503,8.2503,8.0913,8.0913,2031,0
+SIM.US,D,20150818,000000,8.1007,8.1848,8.0165,8.0258,2673,0
+SIM.US,D,20150819,000000,8.0352,8.0352,7.7171,7.7733,2780,0
+SIM.US,D,20150820,000000,7.7452,7.8855,7.7265,7.8294,2993,0
+SIM.US,D,20150821,000000,7.7546,7.7826,7.5207,7.5768,18174,0
+SIM.US,D,20150824,000000,7.1746,7.4739,7.1746,7.343,30748,0
+SIM.US,D,20150825,000000,7.5955,7.6423,7.1746,7.1933,8873,0
+SIM.US,D,20150826,000000,7.4739,7.4833,7.184,7.4833,22129,0
+SIM.US,D,20150827,000000,7.5768,7.7171,7.5488,7.6517,9942,0
+SIM.US,D,20150828,000000,7.661,7.792,7.661,7.6704,3635,0
+SIM.US,D,20150831,000000,7.6984,7.7639,7.5114,7.6984,14753,0
+SIM.US,D,20150901,000000,7.4646,7.4646,7.1559,7.2588,8980,0
+SIM.US,D,20150902,000000,7.4926,7.4926,7.1559,7.2307,5452,0
+SIM.US,D,20150903,000000,7.1372,7.2401,7.0624,7.0624,3742,0
+SIM.US,D,20150904,000000,7.0998,7.1278,7.0062,7.0156,5559,0
+SIM.US,D,20150908,000000,7.0624,7.212,7.0436,7.0717,3100,0
+SIM.US,D,20150909,000000,7.0998,7.1933,7.0998,7.1559,3421,0
+SIM.US,D,20150910,000000,7.3804,7.5301,7.3243,7.3243,5805,0
+SIM.US,D,20150911,000000,7.4272,7.502,7.3149,7.4833,3207,0
+SIM.US,D,20150914,000000,7.502,7.502,7.4178,7.4552,748,0
+SIM.US,D,20150915,000000,7.4459,7.4459,7.2588,7.3056,2352,0
+SIM.US,D,20150916,000000,7.371,7.5114,7.3523,7.4833,5131,0
+SIM.US,D,20150917,000000,7.3991,7.502,7.3617,7.3617,1880,0
+SIM.US,D,20150918,000000,7.4365,7.5114,7.3991,7.4272,7376,0
+SIM.US,D,20150921,000000,7.3523,7.3523,7.1933,7.2588,2031,0
+SIM.US,D,20150922,000000,7.212,7.2214,7.1185,7.1185,3635,0
+SIM.US,D,20150923,000000,7.1091,7.1091,6.8659,6.894,7800,0
+SIM.US,D,20150924,000000,6.7911,6.922,6.7911,6.9033,914,0
+SIM.US,D,20150925,000000,6.8753,7.1933,6.8753,7.1933,2566,0
+SIM.US,D,20150928,000000,7.0343,7.0343,6.8659,6.8659,3490,0
+SIM.US,D,20150929,000000,6.8846,6.9408,6.8846,6.9408,1604,0
+SIM.US,D,20150930,000000,6.9501,6.9688,6.9033,6.9033,2459,0
+SIM.US,D,20151001,000000,6.9875,6.9875,6.8659,6.8659,1069,0
+SIM.US,D,20151002,000000,7.0436,7.3243,6.9595,7.2869,5238,0
+SIM.US,D,20151005,000000,7.3336,7.3336,7.2962,7.2962,877,0
+SIM.US,D,20151006,000000,7.3056,7.4272,7.3056,7.343,3528,0
+SIM.US,D,20151007,000000,7.502,7.5207,7.343,7.343,3669,0
+SIM.US,D,20151008,000000,7.4272,7.8107,7.4272,7.7733,2566,0
+SIM.US,D,20151009,000000,7.8575,8.1007,7.8013,8.1007,3314,0
+SIM.US,D,20151012,000000,7.9603,8.1661,7.9323,7.9323,6082,0
+SIM.US,D,20151013,000000,7.9884,8.0258,7.8107,7.8107,535,0
+SIM.US,D,20151014,000000,7.9136,7.9697,7.8107,7.9603,1069,0
+SIM.US,D,20151015,000000,7.9884,8.0913,7.9884,8.0445,3421,0
+SIM.US,D,20151016,000000,8.0071,8.0913,7.9791,8.0913,1924,0
+SIM.US,D,20151019,000000,8.0632,8.0726,7.9791,8.0539,904,0
+SIM.US,D,20151020,000000,8.3158,8.3158,7.8387,7.9042,4597,0
+SIM.US,D,20151021,000000,7.792,7.9042,7.792,7.9042,535,0
+SIM.US,D,20151022,000000,7.8481,8.0352,7.8481,7.9791,641,0
+SIM.US,D,20151023,000000,7.8575,7.8762,7.8107,7.82,3528,0
+SIM.US,D,20151026,000000,7.8387,7.8481,7.8107,7.8107,4918,0
+SIM.US,D,20151027,000000,7.8013,7.8855,7.6984,7.8387,7376,0
+SIM.US,D,20151028,000000,7.792,7.8481,7.5955,7.5955,1604,0
+SIM.US,D,20151029,000000,7.4833,7.4833,7.4833,7.4833,214,0
+SIM.US,D,20151030,000000,7.5768,7.7639,7.3617,7.6704,10690,0
+SIM.US,D,20151102,000000,7.7733,7.7733,7.7733,7.7733,108,0
+SIM.US,D,20151103,000000,7.4552,7.4552,7.3523,7.3617,3400,0
+SIM.US,D,20151104,000000,7.2681,7.2681,7.0904,7.0904,1813,0
+SIM.US,D,20151105,000000,7.1185,7.1559,7.053,7.1185,1710,0
+SIM.US,D,20151106,000000,7.1933,7.1933,6.9688,7.0717,2993,0
+SIM.US,D,20151109,000000,7.0436,7.0717,6.8098,6.8098,2614,0
+SIM.US,D,20151110,000000,6.8659,6.8846,6.6227,6.7724,20205,0
+SIM.US,D,20151111,000000,6.8098,6.8472,6.7163,6.735,6094,0
+SIM.US,D,20151112,000000,6.763,6.763,6.6227,6.6882,2993,0
+SIM.US,D,20151113,000000,6.6414,6.6508,6.4076,6.4076,5559,0
+SIM.US,D,20151116,000000,6.5198,6.5759,6.4356,6.4356,641,0
+SIM.US,D,20151117,000000,6.5666,6.6601,6.3421,6.3795,4597,0
+SIM.US,D,20151118,000000,6.5105,6.5292,6.3514,6.3701,4704,0
+SIM.US,D,20151119,000000,6.5198,6.5198,6.473,6.4918,2352,0
+SIM.US,D,20151120,000000,6.604,6.604,6.4637,6.5011,18281,0
+SIM.US,D,20151123,000000,6.445,6.473,6.3701,6.3701,10797,0
+SIM.US,D,20151124,000000,6.4356,6.4637,6.3701,6.4169,23412,0
+SIM.US,D,20151125,000000,6.4918,6.6227,6.4918,6.604,1176,0
+SIM.US,D,20151127,000000,6.6508,6.6508,6.5759,6.5759,428,0
+SIM.US,D,20151130,000000,6.5479,6.6508,6.4824,6.6508,6200,0
+SIM.US,D,20151201,000000,6.7256,6.8472,6.604,6.8472,4286,0
+SIM.US,D,20151202,000000,6.6695,6.735,6.5385,6.6134,10058,0
+SIM.US,D,20151203,000000,6.4263,6.5011,6.2766,6.4918,10726,0
+SIM.US,D,20151204,000000,6.5946,6.7069,6.4824,6.5479,10904,0
+SIM.US,D,20151207,000000,6.6134,6.6134,6.286,6.3795,10156,0
+SIM.US,D,20151208,000000,6.2766,6.2953,6.2205,6.2205,2419,0
+SIM.US,D,20151209,000000,6.2205,6.286,6.1363,6.2205,5131,0
+SIM.US,D,20151210,000000,6.286,6.3889,6.1831,6.1831,2031,0
+SIM.US,D,20151211,000000,6.0802,6.1363,6.024,6.0334,8766,0
+SIM.US,D,20151214,000000,6.0053,6.1737,5.7528,5.7528,20608,0
+SIM.US,D,20151215,000000,5.8931,6.0802,5.8931,6.0802,5773,0
+SIM.US,D,20151216,000000,6.0802,6.1082,6.0615,6.0989,1604,0
+SIM.US,D,20151217,000000,6.0989,6.1176,5.9866,5.9866,5452,0
+SIM.US,D,20151218,000000,6.0708,6.0802,5.7995,5.9586,13042,0
+SIM.US,D,20151221,000000,6.0708,6.0895,5.9305,5.9773,6200,0
+SIM.US,D,20151222,000000,5.8837,5.996,5.8837,5.9679,2606,0
+SIM.US,D,20151223,000000,6.2111,6.2485,6.0615,6.0615,6307,0
+SIM.US,D,20151224,000000,6.0895,6.1363,6.0802,6.1363,856,0
+SIM.US,D,20151228,000000,6.1176,6.2018,6.1176,6.1737,1249,0
+SIM.US,D,20151229,000000,6.2953,6.2953,6.1269,6.1457,4506,0
+SIM.US,D,20151230,000000,6.0802,6.1737,6.0615,6.1082,6385,0
+SIM.US,D,20151231,000000,6.2018,6.2972,6.1176,6.2504,2000,0
+SIM.US,D,20160104,000000,6.1457,6.1457,5.9492,6.1082,7504,0
+SIM.US,D,20160105,000000,6.1176,6.1644,5.9679,6.0708,2466,0
+SIM.US,D,20160106,000000,5.996,6.1082,5.9399,5.9399,5233,0
+SIM.US,D,20160107,000000,5.8463,5.9399,5.7154,5.7154,4705,0
+SIM.US,D,20160108,000000,5.8463,5.8463,5.6031,5.7687,3864,0
+SIM.US,D,20160111,000000,5.7341,5.7341,5.6405,5.6957,3695,0
+SIM.US,D,20160112,000000,5.7434,5.7902,5.547,5.7902,8673,0
+SIM.US,D,20160113,000000,5.7621,5.7808,5.5563,5.7341,4832,0
+SIM.US,D,20160114,000000,5.6779,5.9212,5.6779,5.8837,3325,0
+SIM.US,D,20160115,000000,5.6779,5.8089,5.5657,5.8089,6336,0
+SIM.US,D,20160119,000000,5.8463,6.0428,5.8463,6.0147,8980,0
+SIM.US,D,20160120,000000,5.7808,5.9679,5.7341,5.8744,6291,0
+SIM.US,D,20160121,000000,5.8276,5.8837,5.7434,5.837,4449,0
+SIM.US,D,20160122,000000,6.024,6.0615,5.9773,5.9848,4198,0
+SIM.US,D,20160125,000000,5.8183,5.9679,5.7528,5.8276,4244,0
+SIM.US,D,20160126,000000,5.9399,5.9399,5.7621,5.8463,3343,0
+SIM.US,D,20160127,000000,5.7621,5.7995,5.5844,5.6405,7002,0
+SIM.US,D,20160128,000000,5.6125,5.6779,5.5657,5.6779,3659,0
+SIM.US,D,20160129,000000,5.7247,5.8931,5.7247,5.8276,2015,0
+SIM.US,D,20160201,000000,5.865,5.9305,5.8277,5.9212,1340,0
+SIM.US,D,20160202,000000,5.8183,5.8183,5.5844,5.6499,4074,0
+SIM.US,D,20160203,000000,5.7715,5.8435,5.7247,5.8183,1982,0
+SIM.US,D,20160204,000000,5.8463,6.0802,5.8463,5.9586,7817,0
+SIM.US,D,20160205,000000,5.8931,6.0053,5.8744,5.9024,5890,0
+SIM.US,D,20160208,000000,5.8276,5.8276,5.7154,5.8276,13207,0
+SIM.US,D,20160209,000000,5.6873,5.8557,5.662,5.8557,12224,0
+SIM.US,D,20160210,000000,5.7808,5.8463,5.7528,5.8089,1816,0
+SIM.US,D,20160211,000000,5.6218,5.7528,5.6218,5.7434,5229,0
+SIM.US,D,20160212,000000,5.7808,6.0708,5.7808,6.0708,4687,0
+SIM.US,D,20160216,000000,6.1176,6.3701,6.1176,6.2205,23666,0
+SIM.US,D,20160217,000000,6.3422,6.5479,6.3234,6.3234,14106,0
+SIM.US,D,20160218,000000,6.4637,6.5105,6.4637,6.5011,1890,0
+SIM.US,D,20160219,000000,6.5105,6.5105,6.459,6.4936,2317,0
+SIM.US,D,20160222,000000,6.5759,6.5991,6.5759,6.5991,493,0
+SIM.US,D,20160223,000000,6.5666,6.5666,6.4543,6.5011,6768,0
+SIM.US,D,20160224,000000,6.4637,6.5292,6.3795,6.5292,3305,0
+SIM.US,D,20160225,000000,6.4918,6.5479,6.4918,6.5479,966,0
+SIM.US,D,20160226,000000,6.5479,6.5479,6.286,6.4527,7309,0
+SIM.US,D,20160229,000000,6.4637,6.4918,6.4637,6.4824,1108,0
+SIM.US,D,20160301,000000,6.6227,6.6227,6.5413,6.5666,5579,0
+SIM.US,D,20160302,000000,6.5385,6.6695,6.5385,6.5946,6918,0
+SIM.US,D,20160303,000000,6.6321,6.735,6.5666,6.6134,16553,0
+SIM.US,D,20160304,000000,6.7256,7.0811,6.7256,6.8191,6407,0
+SIM.US,D,20160307,000000,6.8846,6.9782,6.8612,6.8753,4375,0
+SIM.US,D,20160308,000000,6.8379,6.8379,6.7069,6.7443,6843,0
+SIM.US,D,20160309,000000,6.7817,6.8823,6.6696,6.7256,9339,0
+SIM.US,D,20160310,000000,6.7848,6.8472,6.7069,6.7537,11056,0
+SIM.US,D,20160311,000000,6.5479,6.8566,6.4356,6.8379,9014,0
+SIM.US,D,20160314,000000,6.8566,7.053,6.7817,6.8566,10383,0
+SIM.US,D,20160315,000000,6.9314,6.9501,6.7911,6.8659,1420,0
+SIM.US,D,20160316,000000,6.8846,6.9969,6.8266,6.9969,3296,0
+SIM.US,D,20160317,000000,7.053,7.2733,7.053,7.2307,14697,0
+SIM.US,D,20160318,000000,7.3804,7.4178,7.2494,7.2494,4242,0
+SIM.US,D,20160321,000000,7.3523,7.3523,7.2401,7.2401,2789,0
+SIM.US,D,20160322,000000,7.2775,7.4085,7.2775,7.3879,10643,0
+SIM.US,D,20160323,000000,7.2869,7.2962,7.212,7.2214,1016,0
+SIM.US,D,20160324,000000,7.2775,7.2822,7.0539,7.2822,491,0
+SIM.US,D,20160328,000000,7.3056,7.4833,7.2869,7.4833,3767,0
+SIM.US,D,20160329,000000,7.3056,7.4833,7.3056,7.4552,8026,0
+SIM.US,D,20160330,000000,7.4833,7.6423,7.4833,7.6236,10805,0
+SIM.US,D,20160331,000000,7.633,7.6984,7.6142,7.6236,1233,0
+SIM.US,D,20160401,000000,7.5581,7.6049,7.5581,7.6021,807,0
+SIM.US,D,20160404,000000,7.5488,7.5488,7.4633,7.4926,4612,0
+SIM.US,D,20160405,000000,7.4365,7.4365,7.3149,7.3523,2029,0
+SIM.US,D,20160406,000000,7.3804,7.4178,7.3804,7.3804,328,0
+SIM.US,D,20160407,000000,7.3336,7.3336,7.2588,7.3074,4715,0
+SIM.US,D,20160408,000000,7.4272,7.4552,7.371,7.4178,3138,0
+SIM.US,D,20160411,000000,7.4833,7.5095,7.3056,7.3056,883,0
+SIM.US,D,20160412,000000,7.053,7.6049,7.053,7.5955,3451,0
+SIM.US,D,20160413,000000,7.6236,7.8575,7.6236,7.8107,3946,0
+SIM.US,D,20160414,000000,7.8762,7.9697,7.82,7.9697,4222,0
+SIM.US,D,20160415,000000,7.8668,7.8668,7.7546,7.8097,3449,0
+SIM.US,D,20160418,000000,7.8575,8.1194,7.8575,8.1194,11392,0
+SIM.US,D,20160419,000000,8.269,8.4374,8.269,8.3906,12279,0
+SIM.US,D,20160420,000000,8.4187,8.4935,8.3906,8.4842,10367,0
+SIM.US,D,20160421,000000,8.4561,8.4935,8.269,8.3158,3963,0
+SIM.US,D,20160422,000000,8.4281,8.5871,8.4093,8.4655,3616,0
+SIM.US,D,20160425,000000,8.4561,8.4561,8.2223,8.269,7284,0
+SIM.US,D,20160426,000000,8.4,8.5408,8.4,8.5408,12184,0
+SIM.US,D,20160427,000000,8.5964,8.8864,8.5964,8.8864,4644,0
+SIM.US,D,20160428,000000,8.9706,9.3541,8.9706,9.1203,42951,0
+SIM.US,D,20160429,000000,9.3073,9.329,9.2232,9.3167,3188,0
+SIM.US,D,20160502,000000,9.2699,9.597,9.2699,9.56,19250,0
+SIM.US,D,20160503,000000,9.4009,9.4009,9.1764,9.2325,4164,0
+SIM.US,D,20160504,000000,9.0922,9.1857,8.9987,9.1857,3215,0
+SIM.US,D,20160505,000000,9.1857,9.2325,9.0735,9.0735,12981,0
+SIM.US,D,20160506,000000,8.7554,9.0641,8.7554,8.9332,23428,0
+SIM.US,D,20160509,000000,8.9332,8.9519,8.7461,8.7742,15711,0
+SIM.US,D,20160510,000000,8.7742,8.9332,8.7742,8.855,2530,0
+SIM.US,D,20160511,000000,8.8677,9.0548,8.7648,9.0454,2708,0
+SIM.US,D,20160512,000000,8.9612,9.008,8.9051,8.9051,1166,0
+SIM.US,D,20160513,000000,8.8209,8.8864,8.6162,8.6338,11271,0
+SIM.US,D,20160516,000000,8.6058,8.8209,8.4281,8.4655,14243,0
+SIM.US,D,20160517,000000,8.3532,8.4056,8.0445,8.1942,24914,0
+SIM.US,D,20160518,000000,8.1942,8.6806,8.1942,8.6058,8190,0
+SIM.US,D,20160519,000000,8.6619,8.6619,8.4187,8.5497,5909,0
+SIM.US,D,20160520,000000,8.5871,8.5871,8.3306,8.4374,44703,0
+SIM.US,D,20160523,000000,8.4299,8.4299,8.2597,8.3065,11180,0
+SIM.US,D,20160524,000000,8.269,8.3252,8.1194,8.1755,14899,0
+SIM.US,D,20160525,000000,8.3626,8.6151,8.3532,8.3626,8796,0
+SIM.US,D,20160526,000000,8.1287,8.4,8.1194,8.2877,37059,0
+SIM.US,D,20160527,000000,8.2129,8.3906,8.1194,8.1194,13923,0
+SIM.US,D,20160531,000000,8.0913,8.5122,8.0913,8.5122,1499,0
+SIM.US,D,20160601,000000,8.1848,8.2597,7.9511,8.2597,1292,0
+SIM.US,D,20160602,000000,8.1007,8.1007,7.9791,7.9791,1700,0
+SIM.US,D,20160603,000000,7.951,8.1942,7.951,8.0165,1121,0
+SIM.US,D,20160606,000000,8.11,8.5121,8.11,8.4649,1206,0
+SIM.US,D,20160607,000000,8.4164,8.4842,8.1287,8.1287,1621,0
+SIM.US,D,20160608,000000,8.3906,8.4093,8.3719,8.3719,835,0
+SIM.US,D,20160609,000000,8.269,8.269,8.1362,8.1381,752,0
+SIM.US,D,20160610,000000,8.1942,8.2315,7.6984,7.6984,5737,0
+SIM.US,D,20160613,000000,7.82,7.8481,7.7921,7.7921,1186,0
+SIM.US,D,20160614,000000,7.6984,7.8668,7.6984,7.7078,1648,0
+SIM.US,D,20160615,000000,7.6704,7.6704,7.3056,7.5768,1775,0
+SIM.US,D,20160617,000000,7.2307,7.3897,6.5198,6.5666,12429,0
+SIM.US,D,20160620,000000,7.0343,7.1091,6.8004,6.9033,7643,0
+SIM.US,D,20160621,000000,6.9688,7.053,6.8846,6.8846,5075,0
+SIM.US,D,20160622,000000,6.9529,6.9529,6.9127,6.9127,881,0
+SIM.US,D,20160623,000000,6.894,7.0998,6.894,7.0998,2189,0
+SIM.US,D,20160624,000000,7.2493,7.2493,6.7911,6.7911,4762,0
+SIM.US,D,20160627,000000,6.9875,7.1278,6.7443,7.1091,5408,0
+SIM.US,D,20160628,000000,7.0904,7.0905,6.9595,7.0062,4628,0
+SIM.US,D,20160629,000000,7.0062,7.0062,6.9314,7.0062,873,0
+SIM.US,D,20160630,000000,6.8473,7.0061,6.735,7.0061,3115,0
+SIM.US,D,20160701,000000,7.0062,7.0156,6.7724,6.922,6134,0
+SIM.US,D,20160705,000000,6.9408,7.0155,6.6975,6.8566,5967,0
+SIM.US,D,20160706,000000,6.894,6.9875,6.6695,6.6882,2347,0
+SIM.US,D,20160707,000000,6.6788,6.8379,6.6788,6.8098,924,0
+SIM.US,D,20160708,000000,6.7565,6.9595,6.7443,6.9033,6129,0
+SIM.US,D,20160711,000000,6.8004,7.0062,6.8004,7.0062,3206,0
+SIM.US,D,20160712,000000,7.0156,7.0156,6.8472,6.8659,5553,0
+SIM.US,D,20160713,000000,6.8191,6.9127,6.7817,6.8191,4061,0
+SIM.US,D,20160714,000000,6.8176,6.9969,6.7724,6.7724,1596,0
+SIM.US,D,20160715,000000,6.6602,6.9782,6.6602,6.973,1806,0
+SIM.US,D,20160718,000000,7.0156,7.0156,6.7351,6.9048,6922,0
+SIM.US,D,20160719,000000,6.6975,6.7981,6.5572,6.5572,2404,0
+SIM.US,D,20160720,000000,6.6695,6.8753,6.5946,6.735,1427,0
+SIM.US,D,20160721,000000,6.735,6.735,6.735,6.735,179,0
+SIM.US,D,20160722,000000,6.7069,6.9595,6.7069,6.7817,5576,0
+SIM.US,D,20160725,000000,6.894,6.894,6.6975,6.6975,2831,0
+SIM.US,D,20160726,000000,6.6321,6.9782,6.6227,6.6601,4743,0
+SIM.US,D,20160727,000000,6.6601,6.6601,6.6227,6.6227,863,0
+SIM.US,D,20160728,000000,6.6288,6.7817,6.1644,6.1644,12469,0
+SIM.US,D,20160729,000000,6.2018,6.314,6.2018,6.2685,5113,0
+SIM.US,D,20160801,000000,6.2205,6.3093,6.1082,6.1402,3536,0
+SIM.US,D,20160802,000000,6.155,6.1737,6.1519,6.1519,3035,0
+SIM.US,D,20160803,000000,6.1737,6.2757,6.1737,6.2757,2683,0
+SIM.US,D,20160804,000000,6.5198,6.8837,6.5198,6.8753,5985,0
+SIM.US,D,20160805,000000,6.7724,6.7817,6.5479,6.7817,15713,0
+SIM.US,D,20160808,000000,6.7817,6.7817,6.735,6.735,3116,0
+SIM.US,D,20160809,000000,6.7443,7.1185,6.735,7.1185,3556,0
+SIM.US,D,20160810,000000,7.0717,7.1746,6.8004,6.8481,3788,0
+SIM.US,D,20160811,000000,6.922,6.922,6.735,6.735,3079,0
+SIM.US,D,20160812,000000,6.8285,6.922,6.7351,6.9127,1406,0
+SIM.US,D,20160815,000000,6.9033,8.3655,6.7443,8.2503,73217,0
+SIM.US,D,20160816,000000,8.2503,8.3906,8.1661,8.3532,30961,0
+SIM.US,D,20160817,000000,8.3626,8.5309,8.3157,8.3626,14082,0
+SIM.US,D,20160818,000000,8.4187,8.5216,8.3813,8.4468,4652,0
+SIM.US,D,20160819,000000,8.4093,8.549,8.3719,8.549,7221,0
+SIM.US,D,20160822,000000,8.5122,8.5964,8.3308,8.3344,6775,0
+SIM.US,D,20160823,000000,8.3439,8.4935,8.1568,8.1568,10875,0
+SIM.US,D,20160824,000000,8.0913,8.2877,8.0913,8.2597,14281,0
+SIM.US,D,20160825,000000,8.3626,8.6338,8.3626,8.5964,27544,0
+SIM.US,D,20160826,000000,8.5497,8.8209,8.5123,8.5123,18716,0
+SIM.US,D,20160829,000000,8.5029,8.5309,8.4655,8.503,5800,0
+SIM.US,D,20160830,000000,8.4,8.6151,8.3252,8.6151,6446,0
+SIM.US,D,20160831,000000,8.6151,8.662,8.4374,8.5497,21102,0
+SIM.US,D,20160901,000000,8.4374,8.5403,8.2877,8.5403,4876,0
+SIM.US,D,20160902,000000,8.5309,8.559,8.5216,8.5309,3603,0
+SIM.US,D,20160906,000000,8.6338,8.718,8.5497,8.6713,11447,0
+SIM.US,D,20160907,000000,8.7554,8.849,8.5684,8.7742,9730,0
+SIM.US,D,20160908,000000,8.7648,8.8864,8.6245,8.8864,4345,0
+SIM.US,D,20160909,000000,8.8022,8.9706,8.5824,8.6432,11992,0
+SIM.US,D,20160912,000000,8.5029,8.7357,8.5029,8.7357,8874,0
+SIM.US,D,20160913,000000,8.5497,8.5964,8.4748,8.5777,3564,0
+SIM.US,D,20160914,000000,8.4748,8.6338,8.4748,8.5964,6153,0
+SIM.US,D,20160915,000000,8.4198,8.4935,8.3065,8.3532,5729,0
+SIM.US,D,20160916,000000,8.3906,8.4093,8.3906,8.4093,512,0
+SIM.US,D,20160919,000000,8.3813,8.3813,8.1568,8.2877,8147,0
+SIM.US,D,20160920,000000,8.3412,8.3412,8.11,8.2246,1754,0
+SIM.US,D,20160921,000000,8.1848,8.2316,8.0071,8.1268,51201,0
+SIM.US,D,20160922,000000,8.2971,8.3532,8.2316,8.3439,35349,0
+SIM.US,D,20160923,000000,8.11,8.1848,7.9791,8.1194,7721,0
+SIM.US,D,20160926,000000,8.11,8.3158,8.11,8.2165,4006,0
+SIM.US,D,20160927,000000,8.2784,8.4468,8.2784,8.4468,11748,0
+SIM.US,D,20160928,000000,8.4655,8.6713,8.4281,8.6713,23542,0
+SIM.US,D,20160929,000000,8.4187,8.9987,8.4187,8.6058,21007,0
+SIM.US,D,20160930,000000,8.6058,8.7274,8.6058,8.6619,843,0
+SIM.US,D,20161003,000000,8.6526,8.8209,8.4748,8.7648,4801,0
+SIM.US,D,20161004,000000,8.8209,8.9051,8.6806,8.7087,3897,0
+SIM.US,D,20161005,000000,8.7835,8.9238,8.7322,8.9238,10167,0
+SIM.US,D,20161006,000000,9.008,9.3448,8.8116,8.9332,11231,0
+SIM.US,D,20161007,000000,9.0454,9.2138,9.0454,9.1577,1407,0
+SIM.US,D,20161010,000000,9.1203,9.532,9.1203,9.4757,13565,0
+SIM.US,D,20161011,000000,9.504,9.803,9.504,9.569,15901,0
+SIM.US,D,20161012,000000,9.522,9.616,9.513,9.579,18430,0
+SIM.US,D,20161013,000000,9.2793,9.4289,9.2419,9.4289,3380,0
+SIM.US,D,20161014,000000,9.4664,9.541,9.3448,9.3635,1760,0
+SIM.US,D,20161017,000000,9.2886,9.953,9.2886,9.943,36795,0
+SIM.US,D,20161018,000000,10.102,10.131,9.897,9.962,4062,0
+SIM.US,D,20161019,000000,9.775,9.914,9.775,9.869,4715,0
+SIM.US,D,20161020,000000,9.925,10.14,9.897,9.934,8184,0
+SIM.US,D,20161021,000000,9.738,10.037,9.738,9.953,9316,0
+SIM.US,D,20161024,000000,9.897,9.971,9.897,9.906,1134,0
+SIM.US,D,20161025,000000,9.943,10.149,9.934,10.04,17093,0
+SIM.US,D,20161026,000000,10,10,9.775,9.841,6838,0
+SIM.US,D,20161027,000000,9.925,10.046,9.869,9.962,5209,0
+SIM.US,D,20161028,000000,9.971,10.009,9.597,9.738,2310,0
+SIM.US,D,20161031,000000,9.663,9.878,9.663,9.85,2641,0
+SIM.US,D,20161101,000000,9.855,9.855,9.635,9.714,1810,0
+SIM.US,D,20161102,000000,9.719,9.719,9.457,9.457,4964,0
+SIM.US,D,20161103,000000,9.4477,9.934,9.4477,9.672,10781,0
+SIM.US,D,20161104,000000,9.747,9.812,9.682,9.691,2896,0
+SIM.US,D,20161107,000000,9.691,10.056,9.691,10.018,10469,0
+SIM.US,D,20161108,000000,10.056,10.355,10.056,10.355,15339,0
+SIM.US,D,20161109,000000,10.093,10.327,9.1951,10.084,25429,0
+SIM.US,D,20161110,000000,10.084,10.084,9.663,9.663,5530,0
+SIM.US,D,20161111,000000,9.897,9.897,9.051,9.1296,3053,0
+SIM.US,D,20161114,000000,8.6993,9.822,8.69,9.4757,7535,0
+SIM.US,D,20161115,000000,9.672,10.402,9.672,10.364,19381,0
+SIM.US,D,20161116,000000,10.467,10.467,9.959,9.959,3821,0
+SIM.US,D,20161117,000000,10.345,10.383,9.869,9.869,4129,0
+SIM.US,D,20161118,000000,9.831,9.831,9.4009,9.4289,5546,0
+SIM.US,D,20161121,000000,9.4477,9.4944,9.4477,9.4757,1565,0
+SIM.US,D,20161122,000000,9.522,9.747,9.4944,9.551,4880,0
+SIM.US,D,20161123,000000,9.4664,9.579,9.4664,9.569,781,0
+SIM.US,D,20161125,000000,9.504,10.099,9.504,10.065,3861,0
+SIM.US,D,20161128,000000,10.197,10.224,10.19,10.224,2707,0
+SIM.US,D,20161129,000000,10.243,10.42,10.233,10.364,6520,0
+SIM.US,D,20161130,000000,10.636,10.636,10.392,10.449,6723,0
+SIM.US,D,20161201,000000,10.598,10.598,10.347,10.364,3886,0
+SIM.US,D,20161202,000000,10.477,11.328,10.056,11.047,10450,0
+SIM.US,D,20161205,000000,11.244,12.628,10.907,11.992,22715,0
+SIM.US,D,20161206,000000,12.254,12.871,12.114,12.768,20372,0
+SIM.US,D,20161207,000000,12.834,13.704,12.834,13.358,42095,0
+SIM.US,D,20161208,000000,13.376,13.61,12.787,13.61,30217,0
+SIM.US,D,20161209,000000,13.386,13.391,13.292,13.292,16772,0
+SIM.US,D,20161212,000000,13.292,13.498,13.292,13.485,2314,0
+SIM.US,D,20161213,000000,13.386,13.844,13.386,13.62,17371,0
+SIM.US,D,20161214,000000,13.891,14.218,13.189,13.292,30007,0
+SIM.US,D,20161215,000000,13.255,13.61,13.227,13.517,43066,0
+SIM.US,D,20161216,000000,13.404,13.648,13.395,13.395,3778,0
+SIM.US,D,20161219,000000,13.751,13.751,13.442,13.582,8591,0
+SIM.US,D,20161220,000000,13.582,13.582,13.264,13.348,4178,0
+SIM.US,D,20161221,000000,13.33,13.386,13.294,13.339,2285,0
+SIM.US,D,20161222,000000,13.394,13.394,12.975,13.18,5014,0
+SIM.US,D,20161223,000000,13.367,13.442,13.367,13.395,1608,0
+SIM.US,D,20161227,000000,13.358,13.535,12.975,13.535,4385,0
+SIM.US,D,20161228,000000,13.479,13.479,13.105,13.339,6672,0
+SIM.US,D,20161229,000000,13.414,13.433,13.414,13.433,851,0
+SIM.US,D,20161230,000000,13.423,13.507,13.376,13.426,3911,0
+SIM.US,D,20170103,000000,13.339,13.433,12.834,12.909,5465,0
+SIM.US,D,20170104,000000,12.862,12.862,12.592,12.694,7273,0
+SIM.US,D,20170105,000000,12.778,13.068,12.591,13.068,3876,0
+SIM.US,D,20170106,000000,12.965,13.077,12.955,12.984,1635,0
+SIM.US,D,20170109,000000,12.909,12.909,12.55,12.581,4449,0
+SIM.US,D,20170110,000000,12.404,12.404,12.116,12.132,1940,0
+SIM.US,D,20170111,000000,12.001,12.478,12.001,12.441,4770,0
+SIM.US,D,20170112,000000,12.544,12.665,12.338,12.338,5603,0
+SIM.US,D,20170113,000000,12.525,12.739,12.525,12.6,2756,0
+SIM.US,D,20170117,000000,12.563,12.778,12.497,12.6,14114,0
+SIM.US,D,20170118,000000,12.722,12.722,12.301,12.357,6423,0
+SIM.US,D,20170119,000000,12.441,12.46,12.418,12.46,1039,0
+SIM.US,D,20170120,000000,12.609,12.686,12.581,12.675,3590,0
+SIM.US,D,20170123,000000,12.413,12.871,12.207,12.871,10974,0
+SIM.US,D,20170124,000000,12.937,12.946,12.806,12.81,3365,0
+SIM.US,D,20170125,000000,12.703,12.993,12.703,12.993,3850,0
+SIM.US,D,20170126,000000,13.068,13.068,12.729,12.731,8737,0
+SIM.US,D,20170127,000000,12.899,13.068,12.89,13.068,3634,0
+SIM.US,D,20170130,000000,13.797,13.797,12.937,12.955,6780,0
+SIM.US,D,20170131,000000,12.997,13.18,12.909,12.909,4526,0
+SIM.US,D,20170201,000000,13.086,13.095,12.85,12.946,3580,0
+SIM.US,D,20170202,000000,13.152,13.152,13.105,13.105,1166,0
+SIM.US,D,20170203,000000,13.3,13.32,13.14,13.14,4069,0
+SIM.US,D,20170206,000000,13.124,13.507,13.124,13.339,822,0
+SIM.US,D,20170207,000000,13.04,13.04,12.881,12.894,2567,0
+SIM.US,D,20170208,000000,12.955,13.077,12.898,13.03,4884,0
+SIM.US,D,20170209,000000,13.152,13.18,12.955,12.955,1703,0
+SIM.US,D,20170210,000000,12.918,13.133,12.918,13.114,4071,0
+SIM.US,D,20170213,000000,13.049,13.115,12.997,13.114,7453,0
+SIM.US,D,20170214,000000,12.75,13.33,12.75,13.18,12172,0
+SIM.US,D,20170215,000000,13.068,13.152,12.843,13.002,60737,0
+SIM.US,D,20170216,000000,13.068,13.146,13.021,13.086,11475,0
+SIM.US,D,20170217,000000,13.273,13.273,12.722,12.918,6291,0
+SIM.US,D,20170221,000000,12.732,13.068,12.731,12.955,6413,0
+SIM.US,D,20170222,000000,13.236,13.305,12.927,12.993,5488,0
+SIM.US,D,20170223,000000,12.946,13.152,12.918,12.918,3702,0
+SIM.US,D,20170224,000000,12.955,13.086,12.619,13.049,9357,0
+SIM.US,D,20170227,000000,13.105,13.601,13.015,13.368,3591,0
+SIM.US,D,20170228,000000,13.375,13.535,13.245,13.348,4435,0
+SIM.US,D,20170301,000000,13.433,13.76,13.386,13.751,11659,0
+SIM.US,D,20170302,000000,13.807,13.807,13.096,13.208,8501,0
+SIM.US,D,20170303,000000,13.18,13.33,13.002,13.33,1151,0
+SIM.US,D,20170306,000000,13.273,13.517,13.273,13.414,3723,0
+SIM.US,D,20170307,000000,13.59,13.59,13.096,13.131,5065,0
+SIM.US,D,20170308,000000,12.993,13.105,12.694,12.853,3427,0
+SIM.US,D,20170309,000000,12.385,12.918,12.385,12.385,8164,0
+SIM.US,D,20170310,000000,12.394,12.6,12.338,12.375,26610,0
+SIM.US,D,20170313,000000,12.263,12.525,12.104,12.104,18770,0
+SIM.US,D,20170314,000000,12.067,12.123,11.824,11.824,4208,0
+SIM.US,D,20170315,000000,11.889,12.329,11.889,12.245,4640,0
+SIM.US,D,20170316,000000,12.366,12.722,12.319,12.581,2814,0
+SIM.US,D,20170317,000000,12.656,12.899,12.301,12.301,5914,0
+SIM.US,D,20170320,000000,12.31,12.899,12.31,12.357,1185,0
+SIM.US,D,20170321,000000,12.273,12.347,12.254,12.263,4437,0
+SIM.US,D,20170322,000000,12.188,12.316,11.618,12.02,13700,0
+SIM.US,D,20170323,000000,11.945,12.086,11.945,12.076,2648,0
+SIM.US,D,20170324,000000,12.179,12.282,12.179,12.216,1213,0
+SIM.US,D,20170327,000000,12.142,12.198,11.983,12.198,3828,0
+SIM.US,D,20170328,000000,12.132,12.17,11.992,12.057,8006,0
+SIM.US,D,20170329,000000,11.973,12.188,11.973,12.188,1309,0
+SIM.US,D,20170330,000000,12.235,12.235,12.17,12.198,641,0
+SIM.US,D,20170331,000000,11.833,12.095,11.833,12.086,1196,0
+SIM.US,D,20170403,000000,12.011,12.104,12.011,12.104,1980,0
+SIM.US,D,20170404,000000,11.955,12.02,11.936,11.936,891,0
+SIM.US,D,20170405,000000,12.179,12.179,11.908,11.908,2676,0
+SIM.US,D,20170406,000000,11.767,11.796,11.59,11.665,5509,0
+SIM.US,D,20170407,000000,11.739,11.861,11.702,11.814,6436,0
+SIM.US,D,20170410,000000,11.739,11.749,11.73,11.749,1034,0
+SIM.US,D,20170411,000000,11.824,11.824,11.58,11.646,4664,0
+SIM.US,D,20170412,000000,11.646,11.659,11.552,11.627,4697,0
+SIM.US,D,20170413,000000,11.627,12.16,11.627,11.973,688,0
+SIM.US,D,20170417,000000,11.814,11.814,11.646,11.683,4941,0
+SIM.US,D,20170418,000000,11.534,11.534,11.272,11.3,5773,0
+SIM.US,D,20170419,000000,11.309,11.309,10.533,10.636,10120,0
+SIM.US,D,20170420,000000,10.533,10.823,10.411,10.785,4836,0
+SIM.US,D,20170421,000000,10.776,10.854,10.729,10.757,3701,0
+SIM.US,D,20170424,000000,10.935,10.935,10.823,10.823,1694,0
+SIM.US,D,20170425,000000,10.767,10.767,10.598,10.692,4395,0
+SIM.US,D,20170426,000000,10.449,10.449,10.168,10.196,10843,0
+SIM.US,D,20170427,000000,10.056,10.299,9.997,10.277,2862,0
+SIM.US,D,20170428,000000,10.35,10.486,10.327,10.402,3866,0
+SIM.US,D,20170501,000000,10.664,10.664,10.477,10.477,878,0
+SIM.US,D,20170502,000000,10.383,10.383,10.215,10.299,21986,0
+SIM.US,D,20170503,000000,10.164,10.28,10.164,10.28,1528,0
+SIM.US,D,20170504,000000,10.121,10.131,9.756,9.766,11004,0
+SIM.US,D,20170505,000000,9.756,9.85,9.728,9.794,4546,0
+SIM.US,D,20170508,000000,9.756,9.784,9.653,9.747,43358,0
+SIM.US,D,20170509,000000,9.663,9.71,9.579,9.644,6068,0
+SIM.US,D,20170510,000000,9.663,9.981,9.663,9.775,2422,0
+SIM.US,D,20170511,000000,9.663,9.812,9.611,9.756,3741,0
+SIM.US,D,20170512,000000,9.635,9.663,9.532,9.532,3879,0
+SIM.US,D,20170515,000000,9.635,9.822,9.635,9.784,8360,0
+SIM.US,D,20170516,000000,9.887,9.887,9.691,9.794,2941,0
+SIM.US,D,20170517,000000,9.56,9.812,9.4477,9.812,3923,0
+SIM.US,D,20170518,000000,9.4102,9.4757,9.0828,9.4757,6031,0
+SIM.US,D,20170519,000000,9.3822,9.719,9.3167,9.4102,4830,0
+SIM.US,D,20170522,000000,9.4664,9.518,9.457,9.518,2570,0
+SIM.US,D,20170523,000000,9.3822,9.756,9.1109,9.588,4943,0
+SIM.US,D,20170524,000000,9.691,10.018,9.597,9.8,2300,0
+SIM.US,D,20170525,000000,9.831,9.878,9.682,9.682,5137,0
+SIM.US,D,20170526,000000,9.728,9.943,9.728,9.869,872,0
+SIM.US,D,20170530,000000,9.869,9.934,9.551,9.551,3289,0
+SIM.US,D,20170531,000000,9.4757,9.4944,9.4009,9.4102,931,0
+SIM.US,D,20170601,000000,9.3822,9.3822,9.3822,9.3822,562,0
+SIM.US,D,20170602,000000,9.2699,9.3448,9.1902,9.3167,2484,0
+SIM.US,D,20170605,000000,9.1857,9.4009,9.1857,9.3635,14547,0
+SIM.US,D,20170606,000000,9.3448,9.3448,9.2419,9.2512,2901,0
+SIM.US,D,20170607,000000,9.1951,9.3541,9.139,9.139,1626,0
+SIM.US,D,20170608,000000,9.3354,9.3915,9.2699,9.3915,4416,0
+SIM.US,D,20170609,000000,9.588,9.729,9.513,9.513,4857,0
+SIM.US,D,20170612,000000,9.682,9.906,9.644,9.644,2193,0
+SIM.US,D,20170613,000000,9.7,10.056,9.7,9.953,2933,0
+SIM.US,D,20170614,000000,10.028,10.224,10.028,10.205,5316,0
+SIM.US,D,20170615,000000,10.233,10.233,10.037,10.093,8583,0
+SIM.US,D,20170616,000000,10.093,10.28,10,10.28,2898,0
+SIM.US,D,20170619,000000,10.374,10.374,10.224,10.28,884,0
+SIM.US,D,20170620,000000,10.121,10.131,9.766,9.775,8479,0
+SIM.US,D,20170621,000000,9.747,9.812,9.719,9.738,4220,0
+SIM.US,D,20170622,000000,9.887,9.887,9.766,9.766,1989,0
+SIM.US,D,20170623,000000,10.018,10.131,9.934,10.102,3036,0
+SIM.US,D,20170626,000000,9.934,10.196,9.934,10.196,2433,0
+SIM.US,D,20170627,000000,9.899,9.899,9.738,9.887,4072,0
+SIM.US,D,20170628,000000,9.784,9.981,9.691,9.691,4156,0
+SIM.US,D,20170629,000000,9.625,9.878,9.4851,9.878,1498,0
+SIM.US,D,20170630,000000,9.616,10.037,9.588,10.037,872,0
+SIM.US,D,20170703,000000,9.878,9.878,9.878,9.878,229,0
+SIM.US,D,20170705,000000,9.803,9.803,9.78,9.784,698,0
+SIM.US,D,20170706,000000,9.85,9.85,9.85,9.85,107,0
+SIM.US,D,20170707,000000,9.635,9.934,9.635,9.934,3348,0
+SIM.US,D,20170710,000000,10.046,10.046,9.915,9.915,4833,0
+SIM.US,D,20170711,000000,10,10.121,9.934,9.934,1681,0
+SIM.US,D,20170712,000000,10.243,10.383,10.243,10.364,1230,0
+SIM.US,D,20170713,000000,10.335,10.335,10.084,10.102,3881,0
+SIM.US,D,20170714,000000,10.294,10.294,10.196,10.196,316,0
+SIM.US,D,20170717,000000,10.205,10.205,10.065,10.07,2754,0
+SIM.US,D,20170719,000000,10.221,10.318,10.196,10.233,3075,0
+SIM.US,D,20170720,000000,10.355,10.355,10.182,10.261,2853,0
+SIM.US,D,20170721,000000,10.131,10.14,10.121,10.121,1445,0
+SIM.US,D,20170724,000000,9.859,10.261,9.841,9.841,4680,0
+SIM.US,D,20170725,000000,10.042,10.042,9.831,9.831,708,0
+SIM.US,D,20170727,000000,10.056,10.252,10.046,10.252,1260,0
+SIM.US,D,20170728,000000,10.125,10.125,9.987,10.025,1725,0
+SIM.US,D,20170731,000000,10.033,10.093,10.009,10.009,1456,0
+SIM.US,D,20170801,000000,10.122,10.122,9.916,10,12291,0
+SIM.US,D,20170802,000000,9.883,10.14,9.883,10.14,267,0
+SIM.US,D,20170803,000000,10.069,10.084,9.934,10.084,3210,0
+SIM.US,D,20170807,000000,10.047,10.066,9.995,10.006,2627,0
+SIM.US,D,20170808,000000,10.093,10.124,10.093,10.124,636,0
+SIM.US,D,20170809,000000,10.135,10.215,10.135,10.215,879,0
+SIM.US,D,20170810,000000,10.187,10.28,10.177,10.28,1106,0
+SIM.US,D,20170814,000000,10.196,10.29,10.196,10.252,979,0
+SIM.US,D,20170816,000000,10.355,10.355,10.277,10.355,4275,0
+SIM.US,D,20170817,000000,10.346,10.533,10.346,10.533,1275,0
+SIM.US,D,20170818,000000,10.533,10.982,10.43,10.972,8311,0
+SIM.US,D,20170821,000000,10.804,10.972,10.804,10.972,1022,0
+SIM.US,D,20170822,000000,10.767,10.823,10.767,10.813,328,0
+SIM.US,D,20170823,000000,10.869,10.869,10.533,10.533,5115,0
+SIM.US,D,20170824,000000,10.561,10.682,10.561,10.608,2798,0
+SIM.US,D,20170825,000000,9.943,10.682,9.934,10.645,2509,0
+SIM.US,D,20170828,000000,10.299,10.598,10.243,10.383,1473,0
+SIM.US,D,20170829,000000,10.374,10.439,10.336,10.364,1412,0
+SIM.US,D,20170830,000000,10.449,10.467,10.336,10.336,1504,0
+SIM.US,D,20170831,000000,10.215,10.215,10.009,10.009,3376,0
+SIM.US,D,20170901,000000,10.046,10.046,9.644,9.841,6690,0
+SIM.US,D,20170905,000000,9.607,9.756,9.541,9.541,2246,0
+SIM.US,D,20170906,000000,9.56,9.663,9.56,9.616,2674,0
+SIM.US,D,20170907,000000,9.728,9.728,9.532,9.56,1307,0
+SIM.US,D,20170908,000000,9.597,9.597,9.3073,9.3635,6060,0
+SIM.US,D,20170911,000000,9.3541,9.663,9.326,9.607,2846,0
+SIM.US,D,20170912,000000,9.541,9.541,9.4289,9.4851,2497,0
+SIM.US,D,20170914,000000,9.775,9.981,9.775,9.981,399,0
+SIM.US,D,20170915,000000,9.981,10.355,9.981,10.149,7639,0
+SIM.US,D,20170918,000000,9.943,9.943,9.943,9.943,221,0
+SIM.US,D,20170919,000000,10.037,10.131,10,10.131,605,0
+SIM.US,D,20170920,000000,10.111,10.168,10.093,10.159,1459,0
+SIM.US,D,20170921,000000,9.925,9.925,9.831,9.897,998,0
+SIM.US,D,20170922,000000,9.766,10,9.766,9.925,635,0
+SIM.US,D,20170925,000000,9.953,9.953,9.803,9.887,3426,0
+SIM.US,D,20170926,000000,9.71,9.822,9.597,9.682,3463,0
+SIM.US,D,20170927,000000,9.85,10.888,9.728,9.75,5066,0
+SIM.US,D,20170928,000000,10.037,10.037,9.569,9.588,1340,0
+SIM.US,D,20170929,000000,9.775,9.784,9.551,9.607,5243,0
+SIM.US,D,20171002,000000,9.823,9.824,9.823,9.824,545,0
+SIM.US,D,20171003,000000,9.869,9.869,9.869,9.869,239,0
+SIM.US,D,20171004,000000,9.822,9.831,9.616,9.616,1552,0
+SIM.US,D,20171005,000000,9.85,9.85,9.504,9.56,3115,0
+SIM.US,D,20171006,000000,9.766,9.766,9.326,9.579,3340,0
+SIM.US,D,20171009,000000,9.4851,9.4851,9.4757,9.4757,313,0
+SIM.US,D,20171010,000000,9.457,9.4664,9.4102,9.4383,2389,0
+SIM.US,D,20171011,000000,9.4944,9.504,9.4009,9.4102,3008,0
+SIM.US,D,20171012,000000,9.4289,9.4383,9.3822,9.3915,1183,0
+SIM.US,D,20171013,000000,9.4851,9.4851,9.4757,9.4757,386,0
+SIM.US,D,20171016,000000,9.56,9.56,9.4757,9.532,1059,0
+SIM.US,D,20171017,000000,9.555,9.756,9.551,9.756,1578,0
+SIM.US,D,20171018,000000,9.778,9.778,9.504,9.672,4379,0
+SIM.US,D,20171019,000000,9.532,9.672,9.532,9.672,729,0
+SIM.US,D,20171020,000000,9.597,9.644,9.597,9.644,1407,0
+SIM.US,D,20171023,000000,9.513,9.712,9.2138,9.2325,11557,0
+SIM.US,D,20171024,000000,9.2044,9.226,9.0922,9.167,1798,0
+SIM.US,D,20171025,000000,9.2979,9.2979,9.2979,9.2979,137,0
+SIM.US,D,20171026,000000,9.4289,9.4289,9.1577,9.2138,2007,0
+SIM.US,D,20171027,000000,9.2138,9.3354,9.2138,9.2606,1116,0
+SIM.US,D,20171030,000000,9.167,9.2512,9.1296,9.1296,997,0
+SIM.US,D,20171031,000000,9.2044,9.2138,9.2044,9.2138,1331,0
+SIM.US,D,20171101,000000,9.1203,9.1203,9.0922,9.0922,428,0
+SIM.US,D,20171103,000000,9.0454,9.1109,8.8396,9.0174,4598,0
+SIM.US,D,20171106,000000,8.9893,9.1841,8.9706,9.1016,4747,0
+SIM.US,D,20171107,000000,9.1857,9.1857,9.1763,9.1763,520,0
+SIM.US,D,20171108,000000,9.3073,9.3073,9.0454,9.0454,3456,0
+SIM.US,D,20171109,000000,8.9332,9.1296,8.9332,9.1203,1605,0
+SIM.US,D,20171110,000000,9.0922,9.139,8.9612,9.0174,3253,0
+SIM.US,D,20171113,000000,8.9612,9.0267,8.9605,9.0267,1574,0
+SIM.US,D,20171114,000000,9.0454,9.0454,9.0361,9.0361,214,0
+SIM.US,D,20171115,000000,8.9519,8.9893,8.9238,8.9238,1491,0
+SIM.US,D,20171116,000000,9.008,9.008,8.9519,8.9519,2267,0
+SIM.US,D,20171117,000000,8.9612,9.3541,8.9612,9.3541,2457,0
+SIM.US,D,20171120,000000,9.354,9.354,9.2139,9.2139,522,0
+SIM.US,D,20171121,000000,9.3354,9.457,9.3354,9.457,650,0
+SIM.US,D,20171127,000000,9.56,9.775,9.551,9.682,1772,0
+SIM.US,D,20171128,000000,9.635,9.636,9.597,9.607,1248,0
+SIM.US,D,20171129,000000,9.588,9.812,9.588,9.812,569,0
+SIM.US,D,20171130,000000,9.897,9.906,9.738,9.738,1187,0
+SIM.US,D,20171201,000000,9.738,9.775,9.728,9.775,2542,0
+SIM.US,D,20171204,000000,9.962,10.027,9.738,9.738,2407,0
+SIM.US,D,20171205,000000,9.645,9.691,9.4664,9.635,2256,0
+SIM.US,D,20171206,000000,9.4757,9.569,9.3915,9.3915,878,0
+SIM.US,D,20171207,000000,9.3822,9.3822,9.3822,9.3822,455,0
+SIM.US,D,20171208,000000,9.3541,9.3541,9.2793,9.2793,748,0
+SIM.US,D,20171211,000000,9.2326,9.2326,9.2326,9.2326,186,0
+SIM.US,D,20171213,000000,8.6245,9.2044,8.6245,9.0828,1527,0
+SIM.US,D,20171214,000000,9.2138,9.2138,8.9893,8.9893,1450,0
+SIM.US,D,20171215,000000,8.9145,8.9799,8.9051,8.9145,3471,0
+SIM.US,D,20171218,000000,8.8771,9.0641,8.8771,9.0641,1211,0
+SIM.US,D,20171219,000000,8.8958,9.0361,8.8958,9.0361,1952,0
+SIM.US,D,20171220,000000,8.9706,8.9706,8.9612,8.9612,217,0
+SIM.US,D,20171221,000000,8.8677,8.9612,8.8668,8.8864,2271,0
+SIM.US,D,20171222,000000,8.8396,8.8396,8.7742,8.7742,716,0
+SIM.US,D,20171226,000000,8.6806,8.69,8.6619,8.69,535,0
+SIM.US,D,20171227,000000,8.5871,8.6806,8.5871,8.6806,1070,0
+SIM.US,D,20171228,000000,8.3906,8.7461,8.3906,8.5871,11513,0
+SIM.US,D,20171229,000000,8.6058,8.7461,8.5403,8.7461,5799,0
+SIM.US,D,20180102,000000,8.8396,8.8677,8.7461,8.8208,3092,0
+SIM.US,D,20180103,000000,8.8771,8.9612,8.8362,8.864,9391,0
+SIM.US,D,20180104,000000,8.7367,8.9612,8.7367,8.8911,3203,0
+SIM.US,D,20180105,000000,8.9519,9.0267,8.9519,8.9893,3701,0
+SIM.US,D,20180108,000000,9.0361,9.0361,8.9612,8.9987,2453,0
+SIM.US,D,20180109,000000,9.0174,9.3541,9.0174,9.3541,2989,0
+SIM.US,D,20180110,000000,9.4664,9.4851,9.3822,9.4102,4196,0
+SIM.US,D,20180111,000000,9.4289,9.504,9.4196,9.4452,2207,0
+SIM.US,D,20180112,000000,9.3915,9.625,9.3915,9.616,2894,0
+SIM.US,D,20180116,000000,9.588,9.876,9.588,9.859,7027,0
+SIM.US,D,20180117,000000,9.99,9.99,9.943,9.943,699,0
+SIM.US,D,20180118,000000,10.065,10.065,9.841,9.841,811,0
+SIM.US,D,20180119,000000,9.826,9.826,9.826,9.826,672,0
+SIM.US,D,20180122,000000,9.719,9.841,9.719,9.841,635,0
+SIM.US,D,20180124,000000,9.738,9.934,9.738,9.934,882,0
+SIM.US,D,20180125,000000,9.943,10.074,9.841,9.841,2682,0
+SIM.US,D,20180126,000000,9.747,9.841,9.747,9.829,788,0
+SIM.US,D,20180129,000000,9.831,9.863,9.728,9.728,3160,0
+SIM.US,D,20180130,000000,9.766,9.766,9.653,9.653,500,0
+SIM.US,D,20180131,000000,9.56,9.7,9.513,9.588,4137,0
+SIM.US,D,20180201,000000,9.672,9.672,9.672,9.672,450,0
+SIM.US,D,20180202,000000,9.663,9.663,9.579,9.579,544,0
+SIM.US,D,20180205,000000,9.607,9.625,9.607,9.625,1806,0
+SIM.US,D,20180206,000000,9.3354,9.3354,9.0361,9.2514,1882,0
+SIM.US,D,20180207,000000,9.1577,9.1577,9.1577,9.1577,428,0
+SIM.US,D,20180208,000000,9.1577,9.1577,9.1577,9.1577,160,0
+SIM.US,D,20180209,000000,9.167,9.167,8.9694,8.9694,1018,0
+SIM.US,D,20180212,000000,8.9238,9.2138,8.9238,9.2138,2603,0
+SIM.US,D,20180213,000000,9.2044,9.2512,9.1843,9.1843,956,0
+SIM.US,D,20180214,000000,9.0922,9.0922,9.0828,9.0828,1299,0
+SIM.US,D,20180215,000000,9.1764,9.2419,9.1572,9.2419,971,0
+SIM.US,D,20180216,000000,9.3915,9.4102,9.1483,9.1577,2014,0
+SIM.US,D,20180220,000000,9.0642,9.0922,8.9893,8.9893,1077,0
+SIM.US,D,20180221,000000,9.0641,9.1109,9.0599,9.0599,1189,0
+SIM.US,D,20180222,000000,8.9799,9.2512,8.9799,9.2512,1363,0
+SIM.US,D,20180226,000000,9.2793,9.2886,9.2606,9.2699,879,0
+SIM.US,D,20180227,000000,9.1951,9.1951,9.0829,9.167,1700,0
+SIM.US,D,20180301,000000,9.1577,9.1577,9.1577,9.1577,719,0
+SIM.US,D,20180302,000000,9.0922,9.2044,9.0828,9.1951,1770,0
+SIM.US,D,20180305,000000,9.0267,9.0267,9.0267,9.0267,175,0
+SIM.US,D,20180306,000000,9.1016,9.1016,8.9425,9.0361,1095,0
+SIM.US,D,20180307,000000,9.1203,9.1203,9.0267,9.0267,487,0
+SIM.US,D,20180308,000000,9.0267,9.1203,8.8771,9.1203,352,0
+SIM.US,D,20180309,000000,9.1203,9.2325,9.0074,9.2325,2584,0
+SIM.US,D,20180313,000000,9.3541,9.3541,9.2606,9.2606,524,0
+SIM.US,D,20180314,000000,9.1839,9.1839,9.1839,9.1839,115,0
+SIM.US,D,20180316,000000,9.1296,9.1296,8.849,8.849,1931,0
+SIM.US,D,20180319,000000,8.7088,8.8864,8.7088,8.8022,1367,0
+SIM.US,D,20180320,000000,8.7461,8.9612,8.7367,8.9612,475,0
+SIM.US,D,20180321,000000,8.8677,8.9037,8.8677,8.9037,489,0
+SIM.US,D,20180322,000000,8.8022,8.8958,8.8022,8.8958,542,0
+SIM.US,D,20180323,000000,8.8022,8.8022,8.662,8.662,637,0
+SIM.US,D,20180326,000000,8.6993,8.8303,8.6993,8.8303,833,0
+SIM.US,D,20180327,000000,8.7367,8.7929,8.6526,8.7929,1392,0
+SIM.US,D,20180328,000000,8.6713,8.6806,8.6526,8.6526,866,0
+SIM.US,D,20180329,000000,8.5777,8.5777,8.5122,8.5122,501,0
+SIM.US,D,20180402,000000,8.5777,8.6058,8.5216,8.5216,1397,0
+SIM.US,D,20180403,000000,8.6058,8.7367,8.6058,8.7367,656,0
+SIM.US,D,20180404,000000,8.8303,9.3915,8.8303,9.3915,2224,0
+SIM.US,D,20180405,000000,9.1109,9.635,9.1109,9.541,2720,0
+SIM.US,D,20180406,000000,9.2793,9.2793,8.9519,9.0548,2766,0
+SIM.US,D,20180409,000000,8.9631,8.9631,8.9631,8.9631,219,0
+SIM.US,D,20180410,000000,8.7835,8.7835,8.7835,8.7835,223,0
+SIM.US,D,20180411,000000,9.0174,9.0267,9.0174,9.0267,703,0
+SIM.US,D,20180412,000000,9.0735,9.1483,9.0735,9.1483,1002,0
+SIM.US,D,20180413,000000,9.2793,9.2793,8.9612,8.9612,685,0
+SIM.US,D,20180416,000000,9.1015,9.1015,9.1015,9.1015,113,0
+SIM.US,D,20180417,000000,9.1016,9.1483,8.9893,9.1483,2210,0
+SIM.US,D,20180418,000000,9.1768,9.1768,9.1768,9.1768,360,0
+SIM.US,D,20180419,000000,8.9893,8.9893,8.8022,8.9332,1232,0
+SIM.US,D,20180420,000000,8.8209,8.8209,8.718,8.8155,434,0
+SIM.US,D,20180423,000000,8.9238,9.3541,8.9006,9.3266,10794,0
+SIM.US,D,20180424,000000,10.102,10.102,9.3541,9.504,54846,0
+SIM.US,D,20180425,000000,10.196,10.196,9.167,9.2512,17029,0
+SIM.US,D,20180426,000000,9.822,9.822,9.1483,9.2512,6269,0
+SIM.US,D,20180427,000000,9.1577,9.2325,9.1203,9.2325,2724,0
+SIM.US,D,20180430,000000,9.0641,9.2138,9.0277,9.0394,2964,0
+SIM.US,D,20180501,000000,8.7087,9.1016,8.7087,8.9145,6003,0
+SIM.US,D,20180502,000000,9.0267,9.1024,8.9644,9.1024,1772,0
+SIM.US,D,20180503,000000,9.0735,9.1951,9.0735,9.1951,698,0
+SIM.US,D,20180504,000000,9.2138,9.2138,9.1016,9.1446,3390,0
+SIM.US,D,20180507,000000,9.682,9.682,9.2138,9.3968,16100,0
+SIM.US,D,20180508,000000,9.2512,9.2793,8.7461,8.7461,8452,0
+SIM.US,D,20180509,000000,8.9682,9.1203,8.7274,8.7274,33770,0
+SIM.US,D,20180510,000000,8.9799,9.831,8.8336,9.682,19459,0
+SIM.US,D,20180511,000000,9.822,9.822,9.1582,9.457,19814,0
+SIM.US,D,20180514,000000,9.822,9.822,9.1203,9.1203,10243,0
+SIM.US,D,20180515,000000,9.0267,9.2051,8.9779,9.1876,11306,0
+SIM.US,D,20180516,000000,9.4944,9.4944,9.0361,9.1109,5233,0
+SIM.US,D,20180517,000000,9.1273,9.2138,9.1273,9.2138,1133,0
+SIM.US,D,20180518,000000,9.0454,9.0454,8.8865,8.9051,3508,0
+SIM.US,D,20180521,000000,9.0548,9.0922,8.9147,9.0922,2135,0
+SIM.US,D,20180522,000000,8.9622,9.0735,8.9319,8.9319,1248,0
+SIM.US,D,20180523,000000,8.922,9.0361,8.6151,8.6245,28485,0
+SIM.US,D,20180524,000000,8.6245,9.008,8.6245,9.008,10043,0
+SIM.US,D,20180525,000000,8.9612,9.2229,8.9612,9.1203,3597,0
+SIM.US,D,20180529,000000,9.0641,9.1109,8.9332,8.9332,6980,0
+SIM.US,D,20180530,000000,9.1287,9.1287,8.8864,8.8887,4508,0
+SIM.US,D,20180531,000000,9.0454,9.0454,8.7461,8.7929,3033,0
+SIM.US,D,20180601,000000,9.167,9.167,8.7742,8.7859,3754,0
+SIM.US,D,20180604,000000,8.7274,8.9051,8.662,8.8771,1456,0
+SIM.US,D,20180605,000000,8.718,8.7648,8.5216,8.559,12429,0
+SIM.US,D,20180606,000000,8.5497,8.559,8.3906,8.4187,2675,0
+SIM.US,D,20180607,000000,8.3252,8.7274,8.3252,8.5964,9217,0
+SIM.US,D,20180608,000000,8.5964,8.5964,8.3719,8.4935,7216,0
+SIM.US,D,20180611,000000,8.7742,9.167,8.3906,8.5403,28893,0
+SIM.US,D,20180612,000000,8.8864,8.8864,8.3252,8.3252,12235,0
+SIM.US,D,20180613,000000,8.6058,8.6058,8.241,8.269,29185,0
+SIM.US,D,20180614,000000,8.6526,8.6526,8.1287,8.3158,22990,0
+SIM.US,D,20180615,000000,8.4655,8.4655,7.8481,7.951,15141,0
+SIM.US,D,20180618,000000,7.7265,8.0258,7.7265,8.0258,7156,0
+SIM.US,D,20180619,000000,7.9539,8.0726,7.8339,7.9109,1451,0
+SIM.US,D,20180620,000000,7.7826,8.0726,7.7826,8.0726,4805,0
+SIM.US,D,20180621,000000,8.1381,8.1474,8.1381,8.1474,1631,0
+SIM.US,D,20180622,000000,7.9042,8.1474,7.9042,8.1474,6175,0
+SIM.US,D,20180625,000000,8.0576,8.2036,7.9852,8.1194,4449,0
+SIM.US,D,20180626,000000,8.2129,8.4187,8.2129,8.2971,3019,0
+SIM.US,D,20180627,000000,8.3252,8.4934,8.0445,8.2223,11969,0
+SIM.US,D,20180628,000000,8.4561,8.6338,8.4187,8.6338,7928,0
+SIM.US,D,20180629,000000,8.7367,8.8864,8.718,8.8771,2879,0
+SIM.US,D,20180702,000000,8.8771,8.8771,8.3383,8.5684,2721,0
+SIM.US,D,20180703,000000,8.3532,8.6245,8.3532,8.4093,12221,0
+SIM.US,D,20180705,000000,8.5684,8.5777,8.5684,8.5777,3040,0
+SIM.US,D,20180706,000000,8.6338,8.7554,8.6338,8.7135,4918,0
+SIM.US,D,20180709,000000,8.7554,8.8396,8.6879,8.6879,969,0
+SIM.US,D,20180710,000000,8.7554,9.008,8.7554,8.9519,9357,0
+SIM.US,D,20180711,000000,9.0735,9.0922,8.7274,8.8771,17941,0
+SIM.US,D,20180712,000000,8.9706,9.0735,8.7835,9.0735,1740,0
+SIM.US,D,20180713,000000,8.8864,8.8864,8.8396,8.8396,882,0
+SIM.US,D,20180716,000000,8.7087,8.8396,8.7087,8.7742,4650,0
+SIM.US,D,20180717,000000,8.8771,9.4383,8.8583,9.4009,20679,0
+SIM.US,D,20180718,000000,9.2442,9.2442,9.2442,9.2442,932,0
+SIM.US,D,20180719,000000,9.1203,9.1203,8.9252,9.1203,1954,0
+SIM.US,D,20180720,000000,9.0735,9.0922,8.9089,8.9893,3030,0
+SIM.US,D,20180723,000000,9.551,9.551,9.1764,9.1945,1699,0
+SIM.US,D,20180724,000000,9.2419,9.2419,9.2419,9.2419,712,0
+SIM.US,D,20180725,000000,9.1483,9.3354,9.0548,9.3354,661,0
+SIM.US,D,20180726,000000,9.457,9.457,9.3541,9.3541,1551,0
+SIM.US,D,20180727,000000,9.3541,9.4383,9.326,9.4383,4120,0
+SIM.US,D,20180730,000000,9.3728,9.3728,9.1951,9.1951,9361,0
+SIM.US,D,20180731,000000,9.2808,9.2808,9.1951,9.1951,886,0
+SIM.US,D,20180801,000000,9.2793,9.2793,9.0922,9.0922,1044,0
+SIM.US,D,20180802,000000,9.0718,9.2606,9.0718,9.2606,377,0
+SIM.US,D,20180803,000000,9.1203,9.1203,9.1203,9.1203,1400,0
+SIM.US,D,20180806,000000,9.1203,9.2419,8.8368,8.8368,17804,0
+SIM.US,D,20180807,000000,9.008,9.2512,8.9799,8.9799,4842,0
+SIM.US,D,20180808,000000,9.139,9.1577,9.0174,9.0174,3090,0
+SIM.US,D,20180809,000000,9.139,9.2232,9.139,9.2044,1168,0
+SIM.US,D,20180810,000000,9.2419,9.2419,9.1616,9.1616,1074,0
+SIM.US,D,20180813,000000,9.0548,9.101,9.0548,9.0548,754,0
+SIM.US,D,20180814,000000,9.0548,9.0548,9.0418,9.0418,1253,0
+SIM.US,D,20180815,000000,8.8958,8.8958,8.6619,8.6803,1208,0
+SIM.US,D,20180816,000000,8.6806,8.8677,8.5684,8.5684,3344,0
+SIM.US,D,20180817,000000,8.6806,8.7554,8.49,8.6245,2287,0
+SIM.US,D,20180820,000000,8.6929,8.7367,8.6619,8.6713,1536,0
+SIM.US,D,20180821,000000,8.1194,8.6713,8.1194,8.6713,12353,0
+SIM.US,D,20180822,000000,8.7554,8.7742,8.5871,8.5871,577,0
+SIM.US,D,20180823,000000,8.6245,8.6432,8.5497,8.5497,3205,0
+SIM.US,D,20180824,000000,8.5403,8.5574,8.5403,8.5497,871,0
+SIM.US,D,20180827,000000,8.559,8.7274,8.5309,8.5309,1288,0
+SIM.US,D,20180828,000000,8.5216,8.5216,8.3813,8.3813,1548,0
+SIM.US,D,20180829,000000,8.4093,8.4281,8.3252,8.3345,2044,0
+SIM.US,D,20180830,000000,8.3158,8.4187,8.3158,8.4187,1032,0
+SIM.US,D,20180831,000000,8.241,8.241,7.9136,7.9136,3009,0
+SIM.US,D,20180904,000000,7.951,7.9978,7.9136,7.9136,997,0
+SIM.US,D,20180905,000000,8.0539,8.0913,8.0445,8.0913,1893,0
+SIM.US,D,20180906,000000,8.1381,8.1381,7.9042,7.9042,2865,0
+SIM.US,D,20180907,000000,7.951,8.1381,7.951,8.1381,1053,0
+SIM.US,D,20180910,000000,7.9978,8.0445,7.6704,7.9136,11147,0
+SIM.US,D,20180911,000000,7.951,7.9603,7.7639,7.9603,6063,0
+SIM.US,D,20180912,000000,7.8575,8.0352,7.8013,7.8107,2376,0
+SIM.US,D,20180913,000000,7.9791,8.0913,7.951,8.0706,1455,0
+SIM.US,D,20180914,000000,8.0913,8.1848,8.0445,8.0445,626,0
+SIM.US,D,20180917,000000,8.1848,8.1848,8.079,8.079,1252,0
+SIM.US,D,20180918,000000,7.951,8.269,7.8669,8.269,3889,0
+SIM.US,D,20180919,000000,8.082,8.4093,8.082,8.4093,2932,0
+SIM.US,D,20180920,000000,8.3345,8.3906,8.2223,8.3906,2213,0
+SIM.US,D,20180921,000000,8.241,8.3719,8.241,8.3719,1109,0
+SIM.US,D,20180924,000000,8.3813,8.5497,8.2129,8.2129,1315,0
+SIM.US,D,20180925,000000,8.1194,8.4,8.1194,8.4,4922,0
+SIM.US,D,20180926,000000,8.3719,8.8209,8.3719,8.8209,4326,0
+SIM.US,D,20180927,000000,8.8771,8.8771,8.6338,8.69,2818,0
+SIM.US,D,20180928,000000,8.5403,8.8771,8.4468,8.4468,2731,0
+SIM.US,D,20181001,000000,8.5684,8.7186,8.5684,8.7186,1644,0
+SIM.US,D,20181002,000000,8.559,8.718,8.3626,8.6806,1608,0
+SIM.US,D,20181003,000000,8.5216,8.7835,8.4935,8.7835,1149,0
+SIM.US,D,20181004,000000,8.5964,8.7461,8.3532,8.5403,1603,0
+SIM.US,D,20181005,000000,8.6713,8.6806,8.6619,8.6806,831,0
+SIM.US,D,20181008,000000,8.7367,8.7367,8.7367,8.7367,597,0
+SIM.US,D,20181009,000000,8.6151,8.6151,8.4935,8.4935,773,0
+SIM.US,D,20181010,000000,8.5871,8.6806,8.4187,8.6806,1697,0
+SIM.US,D,20181011,000000,8.6993,8.6993,8.4842,8.4842,746,0
+SIM.US,D,20181012,000000,8.6713,8.9612,8.4842,8.9612,9621,0
+SIM.US,D,20181016,000000,8.8583,9.008,8.7461,8.7929,1625,0
+SIM.US,D,20181017,000000,8.9145,8.9332,8.8771,8.8864,1564,0
+SIM.US,D,20181018,000000,8.7554,8.7835,8.6526,8.6526,1834,0
+SIM.US,D,20181019,000000,8.5684,8.6338,8.4655,8.5204,707,0
+SIM.US,D,20181022,000000,8.4842,8.559,8.3346,8.3439,1613,0
+SIM.US,D,20181023,000000,8.4842,8.5309,8.4842,8.5309,907,0
+SIM.US,D,20181024,000000,8.3813,8.423,8.3532,8.3532,1392,0
+SIM.US,D,20181025,000000,8.298,8.4365,8.1942,8.4365,1392,0
+SIM.US,D,20181026,000000,8.3813,8.3813,8.1194,8.1194,818,0
+SIM.US,D,20181029,000000,8.0071,8.0071,7.6797,7.6797,2889,0
+SIM.US,D,20181030,000000,7.5488,7.8013,7.5488,7.8013,1181,0
+SIM.US,D,20181031,000000,7.6797,7.6797,7.6049,7.6049,788,0
+SIM.US,D,20181101,000000,7.6984,7.6984,7.5675,7.5675,2444,0
+SIM.US,D,20181102,000000,7.5675,7.5675,7.5488,7.5488,741,0
+SIM.US,D,20181105,000000,7.7078,7.9229,7.7078,7.9229,2279,0
+SIM.US,D,20181106,000000,7.8949,8.2316,7.8948,8.2316,2948,0
+SIM.US,D,20181108,000000,8.2715,8.2715,8.2715,8.2715,576,0
+SIM.US,D,20181109,000000,8.1007,8.2783,7.9884,8.1755,2825,0
+SIM.US,D,20181112,000000,8.0445,8.11,7.9603,7.9697,1641,0
+SIM.US,D,20181113,000000,7.9603,8.269,7.8762,8.269,10682,0
+SIM.US,D,20181114,000000,8.2503,8.3719,8.1678,8.1678,2994,0
+SIM.US,D,20181115,000000,8.3532,8.3532,8.2789,8.2789,511,0
+SIM.US,D,20181116,000000,8.2563,8.4,8.2503,8.4,750,0
+SIM.US,D,20181119,000000,8.4187,8.4187,8.4187,8.4187,314,0
+SIM.US,D,20181121,000000,7.8575,8.2316,7.8575,8.2316,1779,0
+SIM.US,D,20181123,000000,8.4187,8.4187,8.4187,8.4187,215,0
+SIM.US,D,20181126,000000,8.3065,8.3065,8.0258,8.0539,2140,0
+SIM.US,D,20181127,000000,8.1381,8.3252,8.11,8.3252,1807,0
+SIM.US,D,20181128,000000,8.1568,8.3252,8.1381,8.3252,1214,0
+SIM.US,D,20181130,000000,8.5058,8.5058,8.4187,8.4187,259,0
+SIM.US,D,20181203,000000,8.2877,8.7027,8.2877,8.7027,5650,0
+SIM.US,D,20181204,000000,8.5122,8.5122,8.3331,8.4655,6657,0
+SIM.US,D,20181206,000000,8.1661,8.6806,8.1661,8.5684,4361,0
+SIM.US,D,20181207,000000,8.6245,8.8396,8.501,8.8396,9007,0
+SIM.US,D,20181210,000000,8.6526,8.8116,8.4655,8.8116,8706,0
+SIM.US,D,20181211,000000,8.9987,9.1203,8.4281,8.4842,4819,0
+SIM.US,D,20181212,000000,8.3065,8.4889,8.3065,8.4188,765,0
+SIM.US,D,20181213,000000,8.5497,8.7929,8.4187,8.4655,3140,0
+SIM.US,D,20181214,000000,8.3532,8.6245,8.2784,8.4842,4325,0
+SIM.US,D,20181217,000000,8.5871,8.8303,8.5871,8.8303,1024,0
+SIM.US,D,20181218,000000,8.69,9.1109,8.4561,9.1109,9555,0
+SIM.US,D,20181219,000000,8.9519,9.0454,8.8022,8.9332,3046,0
+SIM.US,D,20181220,000000,8.8209,8.8958,8.7732,8.8958,1116,0
+SIM.US,D,20181221,000000,8.7648,8.9706,8.7087,8.9706,5161,0
+SIM.US,D,20181224,000000,8.7835,9.2044,8.7835,9.167,9397,0
+SIM.US,D,20181226,000000,8.9987,9.0267,8.6338,8.7929,6746,0
+SIM.US,D,20181227,000000,8.8677,8.9799,8.8677,8.9799,2289,0
+SIM.US,D,20181228,000000,8.9051,8.9893,8.7929,8.9799,1393,0
+SIM.US,D,20181231,000000,8.8958,9.0548,8.8677,8.9799,1594,0
+SIM.US,D,20190102,000000,8.8864,9.0548,8.8864,9.0548,777,0
+SIM.US,D,20190103,000000,9.0548,9.1177,8.849,8.849,4848,0
+SIM.US,D,20190104,000000,8.9535,9.1109,8.9535,9.1109,2648,0
+SIM.US,D,20190107,000000,9.0922,9.822,9.0922,9.2606,10254,0
+SIM.US,D,20190108,000000,9.2138,9.2138,9.1129,9.2138,4894,0
+SIM.US,D,20190109,000000,9.3541,9.3915,9.3073,9.3915,2068,0
+SIM.US,D,20190110,000000,9.953,9.953,9.3161,9.3161,1660,0
+SIM.US,D,20190111,000000,9.3161,9.3161,9.3161,9.3161,7,0
+SIM.US,D,20190114,000000,9.3073,9.4477,9.1151,9.3541,2437,0
+SIM.US,D,20190115,000000,9.2793,9.3073,9.1296,9.2606,2750,0
+SIM.US,D,20190116,000000,9.2044,9.4009,9.2044,9.2147,3270,0
+SIM.US,D,20190117,000000,9.298,9.298,9.2793,9.2793,432,0
+SIM.US,D,20190118,000000,9.2138,9.2138,9.0548,9.0641,2631,0
+SIM.US,D,20190122,000000,8.8958,8.8958,8.8864,8.8864,262,0
+SIM.US,D,20190123,000000,9.0454,9.0735,9.0454,9.0735,436,0
+SIM.US,D,20190124,000000,8.9145,9.0735,8.7554,9.0548,2910,0
+SIM.US,D,20190125,000000,9.0548,9.0548,9.0548,9.0548,2,0
+SIM.US,D,20190128,000000,9.0454,9.2232,9.0454,9.0454,6692,0
+SIM.US,D,20190129,000000,9.0454,9.0454,9.0454,9.0454,167,0
+SIM.US,D,20190130,000000,9.0454,9.0454,8.9799,8.9799,226,0
+SIM.US,D,20190131,000000,9.008,9.008,9.008,9.008,207,0
+SIM.US,D,20190201,000000,8.9893,8.9893,8.8209,8.8209,1690,0
+SIM.US,D,20190204,000000,8.7461,8.8864,8.7461,8.8864,1127,0
+SIM.US,D,20190205,000000,9.008,9.008,9.008,9.008,129,0
+SIM.US,D,20190206,000000,9.0922,9.1016,9.0593,9.0922,1663,0
+SIM.US,D,20190207,000000,8.9052,8.9052,8.8958,8.8958,546,0
+SIM.US,D,20190208,000000,9.008,9.008,8.8958,8.8958,235,0
+SIM.US,D,20190211,000000,8.9238,8.9612,8.7554,8.7554,3994,0
+SIM.US,D,20190212,000000,8.7554,8.7554,8.7554,8.7554,117,0
+SIM.US,D,20190213,000000,8.7461,8.7929,8.7461,8.7461,640,0
+SIM.US,D,20190214,000000,8.6151,8.8771,8.6151,8.8771,5560,0
+SIM.US,D,20190215,000000,9.0641,9.0641,8.8771,8.9612,1421,0
+SIM.US,D,20190219,000000,8.9332,8.9425,8.6619,8.6619,3226,0
+SIM.US,D,20190220,000000,8.5216,8.6993,8.4842,8.6993,10585,0
+SIM.US,D,20190221,000000,8.7246,8.7274,8.7246,8.7274,939,0
+SIM.US,D,20190222,000000,8.7554,8.7554,8.7554,8.7554,231,0
+SIM.US,D,20190225,000000,8.7554,8.7894,8.6338,8.7894,2489,0
+SIM.US,D,20190226,000000,8.7381,8.8116,8.6551,8.6551,2935,0
+SIM.US,D,20190227,000000,8.718,8.718,8.6806,8.6806,1558,0
+SIM.US,D,20190228,000000,8.718,8.718,8.5727,8.718,22717,0
+SIM.US,D,20190301,000000,8.6338,8.6338,8.1568,8.4736,6326,0
+SIM.US,D,20190304,000000,8.4842,8.6338,8.2784,8.4468,52590,0
+SIM.US,D,20190305,000000,8.3719,8.4187,8.1882,8.269,19294,0
+SIM.US,D,20190306,000000,8.2597,8.2784,8.1007,8.2129,2613,0
+SIM.US,D,20190307,000000,8.1661,8.1661,7.9229,7.9229,1619,0
+SIM.US,D,20190308,000000,7.8575,8.1381,7.8575,8.0982,3673,0
+SIM.US,D,20190311,000000,8.2129,8.2784,8.0258,8.0258,23743,0
+SIM.US,D,20190312,000000,8.1755,8.1848,8.1036,8.1036,1735,0
+SIM.US,D,20190313,000000,8.0942,8.2597,8.0942,8.241,3131,0
+SIM.US,D,20190314,000000,8.3813,8.3813,8.1287,8.1287,1237,0
+SIM.US,D,20190315,000000,8.1264,8.1442,8.0445,8.1442,12902,0
+SIM.US,D,20190318,000000,8.2665,8.3439,8.2597,8.3439,520,0
+SIM.US,D,20190319,000000,8.5497,8.5497,7.9884,8.0632,5678,0
+SIM.US,D,20190320,000000,8.1287,8.1287,8.1287,8.1287,112,0
+SIM.US,D,20190321,000000,8.082,8.138,8.0445,8.1194,9859,0
+SIM.US,D,20190322,000000,7.951,8.0165,7.951,8.0165,621,0
+SIM.US,D,20190325,000000,8.0445,8.0445,8.0165,8.0445,439,0
+SIM.US,D,20190326,000000,8.0437,8.0437,8.0437,8.0437,354,0
+SIM.US,D,20190327,000000,7.9791,7.9791,7.8387,7.8387,3877,0
+SIM.US,D,20190328,000000,7.8013,8.1381,7.6797,8.1381,3888,0
+SIM.US,D,20190329,000000,8.0539,8.0539,8.0352,8.0352,505,0
+SIM.US,D,20190401,000000,8.1355,8.1569,8.1355,8.1418,3585,0
+SIM.US,D,20190402,000000,8.1381,8.1568,8.082,8.1568,1150,0
+SIM.US,D,20190403,000000,8.113,8.1942,8.113,8.1942,1811,0
+SIM.US,D,20190404,000000,8.0914,8.1848,8.0914,8.1848,578,0
+SIM.US,D,20190405,000000,8.2129,8.4468,8.2129,8.4187,1715,0
+SIM.US,D,20190409,000000,8.3252,8.4935,8.3158,8.4842,3273,0
+SIM.US,D,20190410,000000,8.5403,8.7322,8.5403,8.7322,662,0
+SIM.US,D,20190411,000000,8.4935,8.559,8.4935,8.559,306,0
+SIM.US,D,20190412,000000,8.559,8.559,8.559,8.559,4,0
+SIM.US,D,20190416,000000,8.5122,8.5122,8.5122,8.5122,1179,0
+SIM.US,D,20190417,000000,8.4935,8.6058,8.4935,8.559,1796,0
+SIM.US,D,20190418,000000,8.5403,8.5403,8.5403,8.5403,198,0
+SIM.US,D,20190422,000000,8.5403,8.6245,8.4468,8.5871,3642,0
+SIM.US,D,20190423,000000,8.5122,8.518,8.3762,8.518,1181,0
+SIM.US,D,20190424,000000,8.518,8.518,8.518,8.518,108,0
+SIM.US,D,20190426,000000,8.5309,8.559,8.5309,8.559,411,0
+SIM.US,D,20190430,000000,8.4655,8.5497,8.4655,8.5497,1089,0
+SIM.US,D,20190501,000000,8.559,8.559,7.4926,7.8575,25586,0
+SIM.US,D,20190502,000000,7.7639,8.5497,7.7639,8.4655,13319,0
+SIM.US,D,20190503,000000,8.3252,8.3252,8.3252,8.3252,542,0
+SIM.US,D,20190506,000000,8.6338,8.6806,8.3813,8.6338,2436,0
+SIM.US,D,20190507,000000,8.6338,8.6338,8.6338,8.6338,172,0
+SIM.US,D,20190508,000000,8.7367,8.7554,8.6993,8.6993,1307,0
+SIM.US,D,20190509,000000,8.5777,8.5941,8.559,8.559,1712,0
+SIM.US,D,20190510,000000,8.559,8.559,8.559,8.559,15,0
+SIM.US,D,20190513,000000,8.4468,8.4491,8.0165,8.1568,2249,0
+SIM.US,D,20190514,000000,8.1568,8.1568,8.1568,8.1568,4,0
+SIM.US,D,20190515,000000,8.241,8.4187,8.241,8.3626,2922,0
+SIM.US,D,20190516,000000,8.4,8.4,8.4,8.4,140,0
+SIM.US,D,20190517,000000,8.4187,8.4187,8.4187,8.4187,388,0
+SIM.US,D,20190520,000000,8.4935,8.5029,8.4,8.4187,1598,0
+SIM.US,D,20190521,000000,8.4561,8.7367,8.4561,8.69,1621,0
+SIM.US,D,20190522,000000,8.6432,8.8303,8.6432,8.8303,2062,0
+SIM.US,D,20190523,000000,8.6993,8.6993,8.6058,8.6058,1374,0
+SIM.US,D,20190524,000000,8.6058,8.6526,8.5403,8.6526,2055,0
+SIM.US,D,20190528,000000,8.4842,8.559,7.6236,7.6236,3579,0
+SIM.US,D,20190529,000000,7.951,7.9791,7.8107,7.8107,1088,0
+SIM.US,D,20190530,000000,7.5208,7.8387,7.5208,7.8107,2502,0
+SIM.US,D,20190531,000000,7.5872,7.5872,7.2692,7.2692,6023,0
+SIM.US,D,20190603,000000,7.3804,7.4272,6.8846,6.8846,3191,0
+SIM.US,D,20190604,000000,7.1559,7.1559,7.1465,7.1465,675,0
+SIM.US,D,20190605,000000,7.1465,7.1465,7.1465,7.1465,42,0
+SIM.US,D,20190606,000000,7.0343,7.212,7.0156,7.0156,1284,0
+SIM.US,D,20190607,000000,6.9501,7.1652,6.9501,7.1652,962,0
+SIM.US,D,20190610,000000,7.2307,7.5675,7.2307,7.5675,1275,0
+SIM.US,D,20190611,000000,7.6517,7.7265,7.6236,7.7265,2472,0
+SIM.US,D,20190612,000000,7.7546,7.7546,7.7171,7.7171,2524,0
+SIM.US,D,20190613,000000,7.792,7.8668,7.792,7.8668,443,0
+SIM.US,D,20190614,000000,7.8949,7.8949,7.6984,7.6984,324,0
+SIM.US,D,20190618,000000,7.792,7.792,7.633,7.633,687,0
+SIM.US,D,20190619,000000,7.6984,7.6984,7.5862,7.5862,334,0
+SIM.US,D,20190620,000000,7.5955,7.5955,7.3523,7.3523,3296,0
+SIM.US,D,20190621,000000,7.4178,7.5675,7.4178,7.5675,896,0
+SIM.US,D,20190624,000000,7.4459,7.5955,7.4459,7.5595,1283,0
+SIM.US,D,20190625,000000,7.3523,7.4739,7.3523,7.3523,682,0
+SIM.US,D,20190626,000000,7.3056,7.6236,7.2985,7.343,1124,0
+SIM.US,D,20190627,000000,7.2962,7.8481,7.2962,7.8481,5239,0
+SIM.US,D,20190628,000000,7.6984,7.6984,7.5862,7.5862,3592,0
+SIM.US,D,20190701,000000,7.6254,7.7171,7.5581,7.5581,1506,0
+SIM.US,D,20190702,000000,7.5768,7.661,7.5768,7.661,4672,0
+SIM.US,D,20190703,000000,7.6704,7.7826,7.5394,7.7826,1754,0
+SIM.US,D,20190705,000000,7.8013,7.8013,7.8013,7.8013,425,0
+SIM.US,D,20190708,000000,7.8481,7.8481,7.8481,7.8481,119,0
+SIM.US,D,20190709,000000,7.8668,7.8762,7.6704,7.6704,634,0
+SIM.US,D,20190710,000000,7.7546,7.8949,7.6142,7.7171,1667,0
+SIM.US,D,20190711,000000,7.7546,7.7546,7.7546,7.7546,218,0
+SIM.US,D,20190712,000000,7.8387,7.9136,7.8387,7.9136,1038,0
+SIM.US,D,20190715,000000,7.9416,7.9416,7.9416,7.9416,496,0
+SIM.US,D,20190716,000000,7.9697,7.9697,7.9697,7.9697,188,0
+SIM.US,D,20190717,000000,7.8762,7.8762,7.8762,7.8762,283,0
+SIM.US,D,20190718,000000,7.9323,8.0445,7.9323,8.0445,459,0
+SIM.US,D,20190719,000000,7.8668,7.8668,7.8668,7.8668,227,0
+SIM.US,D,20190722,000000,7.9136,7.951,7.9042,7.9139,1650,0
+SIM.US,D,20190723,000000,7.8668,7.8668,7.8575,7.8575,325,0
+SIM.US,D,20190724,000000,7.8762,7.8762,7.7452,7.7546,480,0
+SIM.US,D,20190725,000000,7.8013,7.9323,7.5621,7.9323,2773,0
+SIM.US,D,20190726,000000,7.7265,7.7265,7.7265,7.7265,287,0
+SIM.US,D,20190729,000000,7.8762,8.0913,7.8668,8.0913,2158,0
+SIM.US,D,20190730,000000,8.1007,8.1568,7.9229,8.1568,854,0
+SIM.US,D,20190731,000000,8.1848,8.269,7.9978,8.2384,2802,0
+SIM.US,D,20190801,000000,8.0726,8.3065,8.0445,8.1154,4744,0
+SIM.US,D,20190802,000000,8.1661,8.3626,7.9603,7.9603,2308,0
+SIM.US,D,20190805,000000,7.9697,8.274,7.343,7.6704,8238,0
+SIM.US,D,20190806,000000,7.9229,8.2223,7.8714,8.1474,2559,0
+SIM.US,D,20190807,000000,8.0445,8.269,8.0445,8.269,2822,0
+SIM.US,D,20190808,000000,8.3439,8.5684,8.3345,8.4187,2289,0
+SIM.US,D,20190809,000000,8.4748,8.6619,8.4748,8.559,1254,0
+SIM.US,D,20190812,000000,8.5871,8.6713,8.5871,8.6713,760,0
+SIM.US,D,20190813,000000,8.69,9.1016,8.69,9.1016,1996,0
+SIM.US,D,20190815,000000,8.6993,8.8209,8.6993,8.8209,3825,0
+SIM.US,D,20190816,000000,8.6526,9.0174,8.6526,9.0174,1068,0
+SIM.US,D,20190819,000000,9.1109,9.1109,8.4842,8.4842,593,0
+SIM.US,D,20190820,000000,8.7835,8.849,8.4093,8.6993,7419,0
+SIM.US,D,20190821,000000,8.7835,8.9799,8.7835,8.9799,1241,0
+SIM.US,D,20190822,000000,8.7929,8.9238,8.7461,8.9238,3037,0
+SIM.US,D,20190823,000000,8.7461,8.7461,8.7367,8.7367,256,0
+SIM.US,D,20190826,000000,8.6619,8.6799,8.5403,8.5403,13770,0
+SIM.US,D,20190827,000000,8.6526,8.6526,8.4842,8.5964,2193,0
+SIM.US,D,20190828,000000,8.5216,8.5216,8.4468,8.4468,3125,0
+SIM.US,D,20190829,000000,8.6338,8.6338,8.6338,8.6338,287,0
+SIM.US,D,20190830,000000,8.5871,8.9706,8.5871,8.9706,8870,0
+SIM.US,D,20190903,000000,8.6583,8.677,8.6338,8.677,922,0
+SIM.US,D,20190904,000000,8.6151,8.7929,8.6151,8.7835,1005,0
+SIM.US,D,20190905,000000,8.8209,8.8209,8.8209,8.8209,117,0
+SIM.US,D,20190906,000000,8.6151,8.6151,8.6151,8.6151,235,0
+SIM.US,D,20190909,000000,8.7367,8.7367,8.7367,8.7367,109,0
+SIM.US,D,20190911,000000,8.8303,8.8303,8.8303,8.8303,815,0
+SIM.US,D,20190913,000000,8.6993,8.8802,8.6993,8.7274,1519,0
+SIM.US,D,20190917,000000,8.6806,8.9706,8.5871,8.9706,3033,0
+SIM.US,D,20190918,000000,8.6619,9.0548,8.5964,9.0548,1311,0
+SIM.US,D,20190919,000000,9.139,9.139,8.7554,8.7554,217,0
+SIM.US,D,20190923,000000,8.6993,8.7554,8.6806,8.7554,855,0
+SIM.US,D,20190924,000000,8.6338,8.9425,8.6151,8.9425,761,0
+SIM.US,D,20190925,000000,8.7088,8.7088,8.7088,8.7088,304,0
+SIM.US,D,20190926,000000,8.8771,8.8771,8.8771,8.8771,109,0
+SIM.US,D,20190927,000000,8.9519,8.9612,8.7554,8.7554,877,0
+SIM.US,D,20190930,000000,8.8396,8.8396,8.7087,8.7087,521,0
+SIM.US,D,20191001,000000,8.7367,8.8209,8.6526,8.8209,3571,0
+SIM.US,D,20191002,000000,8.8771,8.8771,8.7648,8.7648,433,0
+SIM.US,D,20191003,000000,8.8116,8.9238,8.8116,8.9238,551,0
+SIM.US,D,20191004,000000,8.9519,9.2044,8.9238,9.2044,1967,0
+SIM.US,D,20191007,000000,8.9425,9.3354,8.8771,8.8771,3043,0
+SIM.US,D,20191008,000000,9.3073,9.3073,8.9799,8.9799,3071,0
+SIM.US,D,20191009,000000,8.9893,9.0267,8.8396,8.8396,826,0
+SIM.US,D,20191010,000000,8.9238,9.008,8.7965,8.9987,2015,0
+SIM.US,D,20191011,000000,9.0722,9.0722,9.0399,9.0399,378,0
+SIM.US,D,20191014,000000,9.0735,9.0735,9.0548,9.0548,622,0
+SIM.US,D,20191015,000000,8.9238,8.9238,8.849,8.849,1783,0
+SIM.US,D,20191016,000000,8.8022,9.0267,8.7367,9.0267,3219,0
+SIM.US,D,20191017,000000,8.8209,9.008,8.4561,8.4561,1400,0
+SIM.US,D,20191018,000000,8.5403,8.7461,8.4485,8.7461,1127,0
+SIM.US,D,20191021,000000,8.7676,8.7929,8.7676,8.7929,1412,0
+SIM.US,D,20191022,000000,8.7087,8.7087,8.6806,8.6806,536,0
+SIM.US,D,20191023,000000,8.6151,8.6151,8.6151,8.6151,169,0
+SIM.US,D,20191024,000000,8.6432,8.6526,8.4468,8.6526,1735,0
+SIM.US,D,20191029,000000,8.7367,8.7461,8.7367,8.7461,214,0
+SIM.US,D,20191030,000000,8.6694,8.7461,8.6694,8.6993,798,0
+SIM.US,D,20191031,000000,8.7929,8.7929,8.6151,8.6151,216,0
+SIM.US,D,20191101,000000,8.8209,8.849,8.8209,8.849,1118,0
+SIM.US,D,20191104,000000,8.9425,8.9519,8.9425,8.9519,795,0
+SIM.US,D,20191105,000000,8.8864,8.8864,8.8864,8.8864,498,0
+SIM.US,D,20191107,000000,8.8804,8.8804,8.8804,8.8804,1461,0
+SIM.US,D,20191108,000000,8.9238,8.9612,8.9145,8.9145,430,0
+SIM.US,D,20191112,000000,8.2971,8.2971,8.2971,8.2971,126,0
+SIM.US,D,20191113,000000,8.3065,8.6993,8.3065,8.6993,860,0
+SIM.US,D,20191115,000000,8.7742,8.7742,8.7742,8.7742,251,0
+SIM.US,D,20191121,000000,8.7742,8.8396,8.7742,8.8396,176,0
+SIM.US,D,20191122,000000,8.6806,8.6806,8.6806,8.6806,351,0
+SIM.US,D,20191202,000000,7.674,8.6713,7.674,8.6713,822,0
+SIM.US,D,20191203,000000,8.472,8.472,8.472,8.472,258,0
+SIM.US,D,20191204,000000,8.5497,8.6526,8.3953,8.6526,1930,0
+SIM.US,D,20191205,000000,8.6993,8.6993,8.4842,8.4935,6736,0
+SIM.US,D,20191206,000000,8.559,8.6058,8.4748,8.5497,5329,0
+SIM.US,D,20191209,000000,8.5309,8.8396,8.5309,8.8209,821,0
+SIM.US,D,20191210,000000,8.7087,8.7087,8.7087,8.7087,587,0
+SIM.US,D,20191211,000000,8.6993,8.7929,8.6993,8.7929,548,0
+SIM.US,D,20191213,000000,8.8771,8.8771,8.8771,8.8771,150,0
+SIM.US,D,20191216,000000,8.8443,8.8864,8.8443,8.8864,1095,0
+SIM.US,D,20191217,000000,8.9519,9.0641,8.6621,8.6621,2142,0
+SIM.US,D,20191218,000000,8.9893,9.1203,8.9799,9.1203,1953,0
+SIM.US,D,20191219,000000,9.0735,9.1203,9.0735,9.1203,467,0
+SIM.US,D,20191220,000000,9.008,9.663,8.6137,9.663,6763,0
+SIM.US,D,20191223,000000,9.4477,9.4477,9.167,9.167,492,0
+SIM.US,D,20191226,000000,9.0614,9.0614,9.0614,9.0614,332,0
+SIM.US,D,20191227,000000,8.7367,8.7367,8.6058,8.7367,2607,0
+SIM.US,D,20191230,000000,8.8396,9.3588,8.8396,9.3073,4704,0
+SIM.US,D,20191231,000000,9.3167,9.504,9.3167,9.504,771,0
+SIM.US,D,20200102,000000,9.616,9.691,9.616,9.691,1000,0
+SIM.US,D,20200103,000000,9.635,9.7,9.616,9.7,3317,0
+SIM.US,D,20200106,000000,9.878,10.065,9.878,10.065,282,0
+SIM.US,D,20200107,000000,10.29,10.29,9.915,9.962,3093,0
+SIM.US,D,20200108,000000,10.42,10.42,9.789,10.28,11775,0
+SIM.US,D,20200109,000000,10.308,10.308,9.925,9.925,1120,0
+SIM.US,D,20200110,000000,9.2325,9.878,8.6059,9.4477,13707,0
+SIM.US,D,20200113,000000,9.4851,9.532,9.4477,9.4477,1080,0
+SIM.US,D,20200114,000000,9.3541,9.4009,9.3541,9.4009,301,0
+SIM.US,D,20200115,000000,9.2702,9.2702,9.2702,9.2702,242,0
+SIM.US,D,20200116,000000,9.822,9.822,9.1857,9.3541,14449,0
+SIM.US,D,20200117,000000,9.3541,9.822,9.3448,9.822,1154,0
+SIM.US,D,20200121,000000,9.719,9.719,9.597,9.597,392,0
+SIM.US,D,20200123,000000,9.56,9.57,9.56,9.57,3527,0
+SIM.US,D,20200127,000000,9.551,9.551,9.551,9.551,180,0
+SIM.US,D,20200129,000000,9.602,9.625,9.602,9.616,381,0
+SIM.US,D,20200130,000000,9.567,9.567,9.567,9.567,151,0
+SIM.US,D,20200204,000000,9.567,9.567,9.567,9.567,513,0
+SIM.US,D,20200207,000000,8.9051,9.522,8.9051,9.522,264,0
+SIM.US,D,20200210,000000,9.775,9.775,9.775,9.775,112,0
+SIM.US,D,20200211,000000,9.775,10.243,9.775,10.243,232,0
+SIM.US,D,20200212,000000,10.159,10.159,9.588,9.588,548,0
+SIM.US,D,20200214,000000,10.243,10.243,10.243,10.243,109,0
+SIM.US,D,20200218,000000,9.541,9.541,9.541,9.541,182,0
+SIM.US,D,20200219,000000,9.635,9.663,9.525,9.525,1536,0
+SIM.US,D,20200220,000000,9.1577,9.822,9.1577,9.2606,881,0
+SIM.US,D,20200221,000000,9.2172,9.2172,9.2172,9.2172,338,0
+SIM.US,D,20200225,000000,8.5964,9.728,8.2316,9.4009,1702,0
+SIM.US,D,20200228,000000,8.9332,8.9332,8.9332,8.9332,290,0
+SIM.US,D,20200302,000000,8.8864,8.8864,8.4561,8.4561,753,0
+SIM.US,D,20200303,000000,9.0513,9.0828,9.0513,9.0828,801,0
+SIM.US,D,20200304,000000,9.617,9.761,9.617,9.761,934,0
+SIM.US,D,20200305,000000,9.0828,9.0922,9.0828,9.0922,759,0
+SIM.US,D,20200306,000000,9.1951,9.703,9.1951,9.703,974,0
+SIM.US,D,20200309,000000,9.65,9.73,8.44,8.4811,4636,0
+SIM.US,D,20200310,000000,8.82,8.98,8.82,8.98,1062,0
+SIM.US,D,20200311,000000,8.65,8.65,8.65,8.65,493,0
+SIM.US,D,20200312,000000,8.51,8.51,7.1,7.1355,1733,0
+SIM.US,D,20200313,000000,7.68,7.68,7.2,7.45,522,0
+SIM.US,D,20200316,000000,7.79,7.79,7.79,7.79,587,0
+SIM.US,D,20200318,000000,6.97,7.07,6.97,7.01,626,0
+SIM.US,D,20200320,000000,6.77,6.9394,6.7519,6.9394,1931,0
+SIM.US,D,20200323,000000,7.4,7.4,6.62,7.16,1279,0
+SIM.US,D,20200324,000000,7.31,7.33,7.31,7.33,651,0
+SIM.US,D,20200325,000000,7.49,7.7,7.2,7.2,1522,0
+SIM.US,D,20200327,000000,7.21,7.21,7.21,7.21,478,0
+SIM.US,D,20200330,000000,7.21,7.69,7.21,7.69,614,0
+SIM.US,D,20200331,000000,7.1542,7.1542,7,7.09,2023,0
+SIM.US,D,20200401,000000,6.6,7.25,6.3,6.79,6072,0
+SIM.US,D,20200402,000000,6.66,6.66,6.19,6.62,1505,0
+SIM.US,D,20200403,000000,6.1684,6.25,6.1684,6.25,575,0
+SIM.US,D,20200406,000000,6.25,6.365,6.25,6.365,567,0
+SIM.US,D,20200407,000000,7,7.48,6.59,7.1,3058,0
+SIM.US,D,20200408,000000,7.5465,7.5465,7.5465,7.5465,261,0
+SIM.US,D,20200409,000000,7.391,7.391,7.391,7.391,574,0
+SIM.US,D,20200413,000000,6.7,7.16,6.1601,6.4219,3263,0
+SIM.US,D,20200414,000000,6.87,6.95,6.45,6.4823,2314,0
+SIM.US,D,20200415,000000,6.8916,6.8916,6.2373,6.2373,1529,0
+SIM.US,D,20200424,000000,5.99,6.01,5.81,6.01,467,0
+SIM.US,D,20200427,000000,6.2,6.3,6.2,6.3,1044,0
+SIM.US,D,20200429,000000,6.11,6.25,6.1,6.25,3624,0
+SIM.US,D,20200504,000000,6.25,6.25,6.25,6.25,490,0
+SIM.US,D,20200505,000000,6,6,6,6,578,0
+SIM.US,D,20200506,000000,5.816,6.261,5.816,6.261,1560,0
+SIM.US,D,20200507,000000,6.26,6.26,6.26,6.26,203,0
+SIM.US,D,20200512,000000,5.84,6.2587,5.8,6.2587,1283,0
+SIM.US,D,20200513,000000,6,6.5,6,6.5,1656,0
+SIM.US,D,20200514,000000,6.99,6.99,5.8,6.2,3706,0
+SIM.US,D,20200515,000000,5.98,5.98,5.98,5.98,289,0
+SIM.US,D,20200518,000000,6.37,6.4,6.37,6.4,653,0
+SIM.US,D,20200519,000000,6.5,6.5,6.5,6.5,228,0
+SIM.US,D,20200521,000000,6.85,6.85,6.85,6.85,324,0
+SIM.US,D,20200522,000000,6.85,6.85,6.38,6.38,1021,0
+SIM.US,D,20200526,000000,6.82,6.87,6.36,6.87,529,0
+SIM.US,D,20200528,000000,7.3613,8.05,7.0499,7.425,2317,0
+SIM.US,D,20200529,000000,6.63,6.63,6.63,6.63,917,0
+SIM.US,D,20200601,000000,6.98,7,6.98,7,377,0
+SIM.US,D,20200603,000000,7.1,7.1959,7.1,7.1959,218,0
+SIM.US,D,20200604,000000,7.27,7.27,7.12,7.12,429,0
+SIM.US,D,20200605,000000,7.3,7.34,6.82,7.34,1535,0
+SIM.US,D,20200608,000000,7.89,8.39,6.89,7.43,3885,0
+SIM.US,D,20200609,000000,7.98,7.98,7.48,7.78,3068,0
+SIM.US,D,20200610,000000,7.2161,7.72,7.2161,7.32,1855,0
+SIM.US,D,20200611,000000,7.2,7.2,6.955,7.005,1058,0
+SIM.US,D,20200612,000000,7.02,7.24,7.01,7.01,1258,0
+SIM.US,D,20200615,000000,6.53,7,6.53,7,2271,0
+SIM.US,D,20200619,000000,6.52,6.84,6.34,6.34,898,0
+SIM.US,D,20200622,000000,6.78,6.8052,6.65,6.65,1150,0
+SIM.US,D,20200623,000000,6.73,7,6.73,7,958,0
+SIM.US,D,20200625,000000,6.9999,6.9999,6,6.2952,4379,0
+SIM.US,D,20200626,000000,6.36,6.36,6,6,2588,0
+SIM.US,D,20200629,000000,6.1302,6.1302,6.1302,6.1302,268,0
+SIM.US,D,20200630,000000,6,6.15,6,6.15,483,0
+SIM.US,D,20200701,000000,6.1962,6.1962,6.1962,6.1962,336,0
+SIM.US,D,20200706,000000,6.55,6.55,6.5,6.5,344,0
+SIM.US,D,20200707,000000,6.04,6.15,5.2001,5.75,5916,0
+SIM.US,D,20200708,000000,5.665,5.665,5.6583,5.66,1240,0
+SIM.US,D,20200709,000000,5.66,5.66,5.65,5.65,759,0
+SIM.US,D,20200710,000000,5.75,5.78,5.75,5.78,630,0
+SIM.US,D,20200713,000000,5.797,5.797,5.797,5.797,374,0
+SIM.US,D,20200714,000000,5.95,5.95,5.95,5.95,420,0
+SIM.US,D,20200716,000000,5.8678,6,5.8678,6,965,0
+SIM.US,D,20200717,000000,6.1812,6.67,6.0744,6.21,4926,0
+SIM.US,D,20200720,000000,6.64,6.64,6.302,6.302,366,0
+SIM.US,D,20200721,000000,6.67,6.8,6.29,6.8,1052,0
+SIM.US,D,20200722,000000,6.57,7,6.52,6.6,1297,0
+SIM.US,D,20200723,000000,6.65,7,6.65,6.75,807,0
+SIM.US,D,20200728,000000,7.05,7.05,6.3857,6.3857,1287,0
+SIM.US,D,20200729,000000,6.36,6.39,6.35,6.37,744,0
+SIM.US,D,20200730,000000,6.0279,6.44,6.0279,6.44,949,0
+SIM.US,D,20200731,000000,6.1458,6.36,6.1458,6.36,1033,0
+SIM.US,D,20200803,000000,5.9,6.09,5.89,6.09,888,0
+SIM.US,D,20200805,000000,6,6.2158,5.82,6.094,597,0
+SIM.US,D,20200807,000000,6.52,6.52,6.2035,6.2035,1179,0
+SIM.US,D,20200811,000000,6.445,6.75,6.36,6.36,2550,0
+SIM.US,D,20200813,000000,6.4884,6.4884,6.4884,6.4884,1157,0
+SIM.US,D,20200814,000000,6.94,6.94,6.47,6.48,461,0
+SIM.US,D,20200817,000000,6.22,6.2201,6.22,6.2201,430,0
+SIM.US,D,20200819,000000,6.22,6.22,6.06,6.06,1079,0
+SIM.US,D,20200824,000000,6.5,6.5,6.27,6.27,435,0
+SIM.US,D,20200825,000000,6.5,6.9,6.1704,6.42,2801,0
+SIM.US,D,20200826,000000,6.4,6.4,6.13,6.13,713,0
+SIM.US,D,20200831,000000,6.03,6.03,6,6,758,0
+SIM.US,D,20200902,000000,6,6.25,6,6.0301,690,0
+SIM.US,D,20200904,000000,6.25,6.25,6.25,6.25,154,0
+SIM.US,D,20200908,000000,6.658,6.658,6.658,6.658,905,0
+SIM.US,D,20200909,000000,6.95,6.95,6.16,6.16,1059,0
+SIM.US,D,20200911,000000,6.04,6.4899,6.04,6.4899,436,0
+SIM.US,D,20200914,000000,6.05,6.05,6.05,6.05,167,0
+SIM.US,D,20200915,000000,6.2,6.5796,6.2,6.4329,2029,0
+SIM.US,D,20200917,000000,6.675,6.675,6.675,6.675,391,0
+SIM.US,D,20200918,000000,6.67,6.67,6.35,6.445,2692,0
+SIM.US,D,20200921,000000,6.37,6.37,6.3,6.3001,1708,0
+SIM.US,D,20200922,000000,6.51,6.51,6.01,6.43,1158,0
+SIM.US,D,20200923,000000,5.98,5.98,5.98,5.98,299,0
+SIM.US,D,20200924,000000,6.47,6.49,6.44,6.47,1480,0
+SIM.US,D,20200928,000000,6.04,6.4999,6.04,6.4999,653,0
+SIM.US,D,20200929,000000,6.34,6.7,6.34,6.53,933,0
+SIM.US,D,20200930,000000,6.09,7.02,6.01,7.02,1005,0
+SIM.US,D,20201001,000000,6.97,6.97,6.4,6.8,1066,0
+SIM.US,D,20201005,000000,6.42,6.99,6.27,6.94,5358,0
+SIM.US,D,20201006,000000,6.94,6.94,6.94,6.94,614,0
+SIM.US,D,20201007,000000,6.49,7.5,6.49,7.49,3326,0
+SIM.US,D,20201009,000000,7.5,7.5,6.99,7,2014,0
+SIM.US,D,20201012,000000,6.75,7.79,6.75,7.79,4852,0
+SIM.US,D,20201013,000000,7.9411,7.9411,7.0701,7.56,2186,0
+SIM.US,D,20201014,000000,7.56,7.56,7.53,7.56,803,0
+SIM.US,D,20201015,000000,7.7,8,7.65,8,1154,0
+SIM.US,D,20201016,000000,8,8,7.52,8,680,0
+SIM.US,D,20201019,000000,7.95,8,7.94,8,607,0
+SIM.US,D,20201020,000000,8,8,8,8,695,0
+SIM.US,D,20201021,000000,8,8,8,8,588,0
+SIM.US,D,20201022,000000,8.27,8.3,8.2609,8.2609,1874,0
+SIM.US,D,20201023,000000,8.08,9.12,8.08,9,1560,0
+SIM.US,D,20201026,000000,9.49,10.24,9.22,9.445,4047,0
+SIM.US,D,20201027,000000,9.05,9.5,8.94,8.94,1852,0
+SIM.US,D,20201028,000000,8.0893,9.582,8.0626,9.3,9443,0
+SIM.US,D,20201029,000000,8.6992,9.19,8.19,9.072,3433,0
+SIM.US,D,20201030,000000,8.865,8.865,8.865,8.865,432,0
+SIM.US,D,20201102,000000,8.5,8.5,8.21,8.23,676,0
+SIM.US,D,20201103,000000,8.78,9.21,8.26,8.78,10539,0
+SIM.US,D,20201104,000000,8.32,8.91,8.32,8.91,865,0
+SIM.US,D,20201105,000000,8.9441,8.9441,8.9441,8.9441,2101,0
+SIM.US,D,20201106,000000,9.55,9.56,9.55,9.56,1088,0
+SIM.US,D,20201109,000000,9.05,9.73,9.0035,9.73,3825,0
+SIM.US,D,20201110,000000,9.23,9.73,9.23,9.73,470,0
+SIM.US,D,20201111,000000,9.1934,9.1934,8.41,8.41,1546,0
+SIM.US,D,20201112,000000,8.83,8.83,8.4501,8.4501,1861,0
+SIM.US,D,20201113,000000,8.99,8.99,8.99,8.99,252,0
+SIM.US,D,20201116,000000,8.22,8.46,8.2,8.2001,1260,0
+SIM.US,D,20201118,000000,8.7,9.25,8.1301,8.8717,2655,0
+SIM.US,D,20201119,000000,9.49,9.63,9.4831,9.63,1932,0
+SIM.US,D,20201124,000000,9.53,9.84,9.3617,9.3617,1068,0
+SIM.US,D,20201130,000000,9.34,9.5611,9.134,9.2585,3531,0
+SIM.US,D,20201201,000000,9.233,9.551,9.233,9.551,3327,0
+SIM.US,D,20201202,000000,9.99,9.99,9.5,9.5,1328,0
+SIM.US,D,20201203,000000,9.91,9.92,9.89,9.914,3317,0
+SIM.US,D,20201207,000000,9.62,9.62,9.62,9.62,338,0
+SIM.US,D,20201208,000000,9.61,9.9226,9.31,9.31,1643,0
+SIM.US,D,20201210,000000,9.38,9.38,9.38,9.38,482,0
+SIM.US,D,20201214,000000,9.3801,9.5555,9.3801,9.5555,320,0
+SIM.US,D,20201216,000000,9.38,9.4051,9.38,9.38,682,0
+SIM.US,D,20201217,000000,9.38,9.39,9.38,9.39,1087,0
+SIM.US,D,20201218,000000,9.9256,10,9.9256,10,1354,0
+SIM.US,D,20201221,000000,10,10,9.37,9.37,582,0
+SIM.US,D,20201222,000000,9.62,9.67,9.62,9.67,497,0
+SIM.US,D,20201223,000000,9.9,10,9.26,10,3639,0
+SIM.US,D,20201224,000000,10.25,11,10.25,10.51,1003,0
+SIM.US,D,20201228,000000,11,11,10.45,10.45,1953,0
+SIM.US,D,20201229,000000,10.52,12,10.51,11.8999,22868,0
+SIM.US,D,20201230,000000,12.49,13.19,11.78,12.0408,12002,0
+SIM.US,D,20201231,000000,12.2,12.8,12.2,12.7999,2181,0
+SIM.US,D,20210104,000000,12.12,12.12,11.04,11.3,2316,0
+SIM.US,D,20210105,000000,12.09,14.838,12.09,12.73,12249,0
+SIM.US,D,20210106,000000,13.36,13.4,12.67,12.67,2408,0
+SIM.US,D,20210107,000000,12.44,12.5921,12.42,12.43,2030,0
+SIM.US,D,20210108,000000,12.43,12.43,12.29,12.29,1312,0
+SIM.US,D,20210111,000000,12.6289,12.6289,12.6289,12.6289,522,0
+SIM.US,D,20210112,000000,13.47,13.47,12.5,12.5,713,0
+SIM.US,D,20210113,000000,13.37,13.37,12.44,13.16,1007,0
+SIM.US,D,20210114,000000,13.09,13.09,11.88,12.82,9088,0
+SIM.US,D,20210119,000000,11.82,13,11.82,12.3,1856,0
+SIM.US,D,20210120,000000,12.94,13,12.45,12.45,2243,0
+SIM.US,D,20210121,000000,12.97,13,12.8371,13,1855,0
+SIM.US,D,20210122,000000,12.65,15.04,12.64,14.49,8037,0
+SIM.US,D,20210125,000000,13.52,13.52,12.42,13.4,3734,0
+SIM.US,D,20210126,000000,12.7,13.3799,12.7,13.33,1007,0
+SIM.US,D,20210127,000000,12.8158,12.98,12.55,12.98,666,0
+SIM.US,D,20210128,000000,13.08,13.08,13.08,13.08,305,0
+SIM.US,D,20210129,000000,12.5553,12.5553,12.5553,12.5553,297,0
+SIM.US,D,20210201,000000,11.484,11.5,11.465,11.465,741,0
+SIM.US,D,20210202,000000,11.7,12.7499,11.3,12.7499,3656,0
+SIM.US,D,20210203,000000,12.85,12.85,11.8001,12.27,2227,0
+SIM.US,D,20210204,000000,12.27,12.27,12.27,12.27,142,0
+SIM.US,D,20210208,000000,12.6,13.13,12.16,12.16,1059,0
+SIM.US,D,20210209,000000,11.7029,14.26,11.7029,13.3334,3847,0
+SIM.US,D,20210210,000000,13.7404,14.24,13.521,14.2399,1042,0
+SIM.US,D,20210211,000000,14,14,12.8534,13.146,1421,0
+SIM.US,D,20210212,000000,13,13,13,13,317,0
+SIM.US,D,20210216,000000,13.6959,13.6959,13.6959,13.6959,393,0
+SIM.US,D,20210217,000000,13.9599,13.9599,12.9901,12.9901,1068,0
+SIM.US,D,20210218,000000,13.0548,13.73,13.0548,13.73,572,0
+SIM.US,D,20210219,000000,12.77,13.4898,12.77,13.4898,725,0
+SIM.US,D,20210222,000000,12.55,13.4,12.55,13,681,0
+SIM.US,D,20210223,000000,12.47,13.298,12.13,13.298,3742,0
+SIM.US,D,20210224,000000,13.1,13.75,13.1,13.4758,1832,0
+SIM.US,D,20210225,000000,13.1,13.1,13.1,13.1,814,0
+SIM.US,D,20210226,000000,13.1,13.1,13.1,13.1,960,0
+SIM.US,D,20210301,000000,13.05,13.05,13.05,13.05,137,0
+SIM.US,D,20210302,000000,13.15,13.15,13.15,13.15,327,0
+SIM.US,D,20210303,000000,13.15,13.891,12.58,13.18,2606,0
+SIM.US,D,20210304,000000,13.15,13.15,12.5801,12.85,1433,0
+SIM.US,D,20210305,000000,12.61,13,12.57,13,1237,0
+SIM.US,D,20210308,000000,12.7066,12.7066,12.7066,12.7066,1198,0
+SIM.US,D,20210309,000000,12.6,13.23,12.58,12.58,634,0
+SIM.US,D,20210310,000000,12.58,13.015,12.58,13,937,0
+SIM.US,D,20210311,000000,12.75,12.75,12.75,12.75,667,0
+SIM.US,D,20210312,000000,12.57,13.2261,12.57,13.2261,1236,0
+SIM.US,D,20210315,000000,13.8457,13.8457,12.91,12.91,1156,0
+SIM.US,D,20210316,000000,12.5512,13.46,12.17,13.01,1739,0
+SIM.US,D,20210317,000000,12.27,13.01,12.27,13.01,1167,0
+SIM.US,D,20210318,000000,12.3189,12.762,10.8401,12.4,12427,0
+SIM.US,D,20210319,000000,11.5402,12.1093,11.5402,12.1093,1245,0
+SIM.US,D,20210322,000000,11.4263,12.26,11.4263,11.65,1958,0
+SIM.US,D,20210323,000000,11.5,12.35,11.5,12.35,1581,0
+SIM.US,D,20210324,000000,12.42,12.42,11.8,11.8,570,0
+SIM.US,D,20210325,000000,12.62,12.62,12.2933,12.2933,1126,0
+SIM.US,D,20210326,000000,12.3,12.3,11.2115,11.99,2772,0
+SIM.US,D,20210329,000000,12.65,12.65,12.64,12.65,791,0
+SIM.US,D,20210330,000000,12.6,12.6,11.97,11.97,2188,0
+SIM.US,D,20210331,000000,11.52,11.75,11.52,11.75,829,0
+SIM.US,D,20210401,000000,12.7829,12.7829,11.8697,12,1841,0
+SIM.US,D,20210405,000000,12.56,12.73,12.56,12.73,681,0
+SIM.US,D,20210406,000000,12.77,12.779,11.93,12.7185,3836,0
+SIM.US,D,20210407,000000,12.78,13.9799,12.775,13.97,2803,0
+SIM.US,D,20210408,000000,14.54,14.6484,13.5,13.6431,3930,0
+SIM.US,D,20210409,000000,13.72,13.7515,12.95,13.25,1705,0
+SIM.US,D,20210412,000000,13.25,13.25,12.08,12.17,1440,0
+SIM.US,D,20210413,000000,12.17,13.25,12.17,13.25,4595,0
+SIM.US,D,20210414,000000,13.25,14.0791,13.2375,13.58,2074,0
+SIM.US,D,20210415,000000,14.51,14.51,13.59,14.09,1127,0
+SIM.US,D,20210416,000000,13.15,13.98,13.15,13.98,1216,0
+SIM.US,D,20210419,000000,14.67,14.67,13.845,13.845,854,0
+SIM.US,D,20210421,000000,13.75,14.5,13.75,14.5,494,0
+SIM.US,D,20210422,000000,13.83,14.4362,13.83,14.2,2504,0
+SIM.US,D,20210423,000000,14.73,14.73,14,14,2024,0
+SIM.US,D,20210426,000000,14,14.27,14,14.27,1029,0
+SIM.US,D,20210427,000000,14.5,14.5,14.5,14.5,123,0
+SIM.US,D,20210428,000000,13.7666,13.8835,13.7666,13.8835,1269,0
+SIM.US,D,20210429,000000,13.88,14.5,13.88,14.5,618,0
+SIM.US,D,20210503,000000,14.65,14.65,14.5,14.65,16322,0
+SIM.US,D,20210504,000000,14.78,15.15,14.65,15.15,1126,0
+SIM.US,D,20210505,000000,14.74,14.99,14.74,14.99,593,0
+SIM.US,D,20210506,000000,14.8504,15.17,14.8504,15.17,3358,0
+SIM.US,D,20210507,000000,15.1544,16,15.1544,16,2800,0
+SIM.US,D,20210510,000000,15.7,17,15.7,17,3102,0
+SIM.US,D,20210511,000000,17.0201,20.5,17.0201,19.82,8674,0
+SIM.US,D,20210512,000000,20.74,23,17.12,18.18,31286,0
+SIM.US,D,20210513,000000,17.28,21,17.28,20.054,13854,0
+SIM.US,D,20210514,000000,22.06,25.99,21,23.03,30100,0
+SIM.US,D,20210517,000000,23.03,23.03,20.11,21.51,12646,0
+SIM.US,D,20210518,000000,22.66,22.66,20.0533,20.81,2631,0
+SIM.US,D,20210519,000000,19.96,21.7984,19.96,20.84,4908,0
+SIM.US,D,20210520,000000,20.84,25.4141,19.9235,20.74,11500,0
+SIM.US,D,20210521,000000,21.1047,21.1047,21.1047,21.1047,495,0
+SIM.US,D,20210524,000000,19.28,22.59,19.28,21.31,4245,0
+SIM.US,D,20210525,000000,20.78,21.7979,20.73,21.7979,1180,0
+SIM.US,D,20210526,000000,22.56,22.78,22.56,22.6,2109,0
+SIM.US,D,20210527,000000,21.73,22.13,21.73,22.13,1335,0
+SIM.US,D,20210528,000000,21.2,21.2,21.2,21.2,734,0
+SIM.US,D,20210601,000000,22,24.1999,22,22.735,2411,0
+SIM.US,D,20210602,000000,22.7,22.7,22.55,22.55,850,0
+SIM.US,D,20210603,000000,22.5,23,22,22.11,3536,0
+SIM.US,D,20210604,000000,22.15,22.51,22.15,22.51,395,0
+SIM.US,D,20210607,000000,22,22.8325,22,22.5,3747,0
+SIM.US,D,20210608,000000,22.3464,24.58,22.23,23.8833,3262,0
+SIM.US,D,20210609,000000,24.58,26.89,23.83,26.89,4708,0
+SIM.US,D,20210610,000000,26.26,26.26,24.59,24.59,2219,0
+SIM.US,D,20210611,000000,27.59,27.69,24.87,25.2101,3393,0
+SIM.US,D,20210614,000000,25.22,31.2199,25.22,26.2,8531,0
+SIM.US,D,20210615,000000,27.51,30,25.09,25.93,6166,0
+SIM.US,D,20210616,000000,26.065,26.23,25.93,25.93,2525,0
+SIM.US,D,20210617,000000,25.45,26.07,25.45,25.75,1549,0
+SIM.US,D,20210618,000000,26.1999,26.2,25.9,26.2,1059,0
+SIM.US,D,20210621,000000,26.8,29.3,26.4,26.4,8458,0
+SIM.US,D,20210622,000000,26.04,28.977,26.04,26.7,3968,0
+SIM.US,D,20210623,000000,27.25,28.65,26.2,26.3873,20388,0
+SIM.US,D,20210624,000000,27.06,28.2099,26,27.5974,15315,0
+SIM.US,D,20210625,000000,27.89,30.478,27.88,29.13,25173,0
+SIM.US,D,20210628,000000,31.7294,31.7294,27.8,28.136,8020,0
+SIM.US,D,20210629,000000,29,29,27.8,28.2298,1633,0
+SIM.US,D,20210630,000000,30.5,30.5,28.19,28.805,11707,0
+SIM.US,D,20210701,000000,28.26,30.15,27.8,29.35,5834,0
+SIM.US,D,20210702,000000,29.15,29.15,27.8,28.1,5898,0
+SIM.US,D,20210706,000000,26.3,28.11,25.9,26.8066,15200,0
+SIM.US,D,20210707,000000,26.31,26.61,25.18,26.235,13300,0
+SIM.US,D,20210708,000000,23.72,25.06,18.8801,22.5,53867,0
+SIM.US,D,20210709,000000,22.06,26.85,22.06,25.0201,30133,0
+SIM.US,D,20210712,000000,23.65,26.4,22.5,22.72,16034,0
+SIM.US,D,20210713,000000,24.85,24.85,22.5,23.89,11435,0
+SIM.US,D,20210714,000000,25.0241,26.73,23.468,23.468,12617,0
+SIM.US,D,20210715,000000,23.605,25.57,22.74,24.4606,13336,0
+SIM.US,D,20210716,000000,26.73,26.73,20.77,24.8956,12563,0
+SIM.US,D,20210719,000000,23.81,24.7524,22.29,23.323,7959,0
+SIM.US,D,20210720,000000,21.01,23.91,21.01,21.9212,15058,0
+SIM.US,D,20210721,000000,23.49,24,21.3901,24,7195,0
+SIM.US,D,20210722,000000,23.4,23.5,22,22,8644,0
+SIM.US,D,20210723,000000,23.98,24.3,22.2823,22.6,3085,0
+SIM.US,D,20210726,000000,22.3,24.55,21.9,24.3799,18358,0
+SIM.US,D,20210727,000000,22.49,24.75,21.8138,23.91,3400,0
+SIM.US,D,20210728,000000,23.72,25.4263,22.457,25.4263,5166,0
+SIM.US,D,20210729,000000,25.32,25.32,23.33,24.84,1744,0
+SIM.US,D,20210730,000000,24.365,24.38,23.32,23.32,638,0
+SIM.US,D,20210802,000000,25.169,25.43,24.449,24.71,6087,0
+SIM.US,D,20210803,000000,24.13,25.22,24.13,25.22,1199,0
+SIM.US,D,20210804,000000,24.31,24.51,24.31,24.31,2366,0
+SIM.US,D,20210805,000000,24.3101,24.3101,24.3101,24.3101,674,0
+SIM.US,D,20210806,000000,24.2485,24.95,24.01,24.01,1437,0
+SIM.US,D,20210809,000000,24.35,24.35,24.07,24.07,654,0
+SIM.US,D,20210810,000000,24,24,23.9,23.9027,1301,0
+SIM.US,D,20210811,000000,24.1543,24.1543,24.1543,24.1543,584,0
+SIM.US,D,20210813,000000,24.74,25.99,24,25.15,4885,0
+SIM.US,D,20210816,000000,24.711,25.3,24.11,24.62,4602,0
+SIM.US,D,20210818,000000,24.61,24.8394,22.6787,24.8394,2630,0
+SIM.US,D,20210819,000000,23,24.47,23,24.0864,3539,0
+SIM.US,D,20210823,000000,24.103,24.103,22.872,23.21,3220,0
+SIM.US,D,20210824,000000,23.33,24.7721,23,23.05,4745,0
+SIM.US,D,20210825,000000,23.53,23.9,22.7001,23.4,2675,0
+SIM.US,D,20210826,000000,23.4,23.4,23.4,23.4,948,0
+SIM.US,D,20210830,000000,23.61,24.8038,22.9601,24.8038,1585,0
+SIM.US,D,20210901,000000,24.79,24.79,24.77,24.7899,1296,0
+SIM.US,D,20210903,000000,23.69,24.5,23.05,24.1,4142,0
+SIM.US,D,20210907,000000,24.1,24.16,22.54,23.7,4327,0
+SIM.US,D,20210908,000000,23.6,23.6,23.6,23.6,251,0
+SIM.US,D,20210909,000000,23.16,23.75,22.5,22.7845,2071,0
+SIM.US,D,20210910,000000,24.89,24.89,23.0405,23.0405,1517,0
+SIM.US,D,20210913,000000,22.6,23.87,22.6,23.31,1264,0
+SIM.US,D,20210914,000000,23.5,23.5,22.61,22.61,1570,0
+SIM.US,D,20210915,000000,23.2,23.2,23.2,23.2,396,0
+SIM.US,D,20210916,000000,22.6707,23.9999,22.6707,23.9999,560,0
+SIM.US,D,20210917,000000,23.9,23.9,23.1,23.1,1132,0
+SIM.US,D,20210920,000000,22.5,24,22.5,23.15,5448,0
+SIM.US,D,20210921,000000,23.92,24,23.05,23.78,1264,0
+SIM.US,D,20210922,000000,23.8269,24,23.29,23.29,2276,0
+SIM.US,D,20210923,000000,23.1,23.1,23.1,23.1,250,0
+SIM.US,D,20210927,000000,23.2922,23.62,23.1,23.21,866,0
+SIM.US,D,20210929,000000,23.97,24.19,23.25,24.05,954,0
+SIM.US,D,20210930,000000,24.04,24.04,24.04,24.04,204,0
+SIM.US,D,20211001,000000,22.7579,22.7579,22.7579,22.7579,372,0
+SIM.US,D,20211004,000000,23.06,23.5649,22.9935,23.5649,1877,0
+SIM.US,D,20211005,000000,23.11,23.89,22.75,22.75,765,0
+SIM.US,D,20211006,000000,23.83,24.59,23.1635,23.5,1336,0
+SIM.US,D,20211007,000000,23.75,24,23.75,24,501,0
+SIM.US,D,20211008,000000,23.95,23.95,23.95,23.95,306,0
+SIM.US,D,20211012,000000,23.82,26.44,23.13,23.65,14492,0
+SIM.US,D,20211014,000000,24,24.15,22.85,24,7109,0
+SIM.US,D,20211015,000000,24.17,24.5,22.5101,22.5101,1603,0
+SIM.US,D,20211018,000000,22.03,22.03,22.03,22.03,1068,0
+SIM.US,D,20211019,000000,22.35,22.35,22.35,22.35,122,0
+SIM.US,D,20211022,000000,24,24,24,24,306,0
+SIM.US,D,20211025,000000,24,24.75,24,24.75,1636,0
+SIM.US,D,20211026,000000,24.76,24.76,24.4,24.4,1036,0
+SIM.US,D,20211027,000000,25.91,26.57,25.86,26.57,3232,0
+SIM.US,D,20211028,000000,25.735,26.89,23.16,26.4917,3575,0
+SIM.US,D,20211102,000000,23.6949,23.9016,23.6949,23.9016,2557,0
+SIM.US,D,20211103,000000,24.01,24.01,24.01,24.01,388,0
+SIM.US,D,20211104,000000,24.27,24.27,23.11,23.11,1188,0
+SIM.US,D,20211105,000000,25.74,27,25.74,26.02,5752,0
+SIM.US,D,20211108,000000,26.9,26.9,24.41,24.5,3845,0
+SIM.US,D,20211110,000000,23.55,25.06,22.78,25.06,2355,0
+SIM.US,D,20211111,000000,24,24,24,24,790,0
+SIM.US,D,20211115,000000,23.99,24,23.99,24,971,0
+SIM.US,D,20211116,000000,23.455,24,23.455,24,696,0
+SIM.US,D,20211118,000000,23.16,23.43,23.16,23.43,648,0
+SIM.US,D,20211119,000000,23.9,23.9,23.9,23.9,799,0
+SIM.US,D,20211124,000000,23.1,23.57,22.89,23.5,2264,0
+SIM.US,D,20211129,000000,23.49,23.5,22.86,22.86,850,0
+SIM.US,D,20211130,000000,22.8,23.06,21.01,23.06,7779,0
+SIM.US,D,20211201,000000,24.28,24.28,21.7615,21.7615,2201,0
+SIM.US,D,20211203,000000,22.39,23.2999,22.39,23.2999,2272,0
+SIM.US,D,20211206,000000,23.32,23.725,23.32,23.725,2253,0
+SIM.US,D,20211207,000000,23.71,23.76,23.15,23.25,2405,0
+SIM.US,D,20211208,000000,23.55,24.5,23.19,23.29,1762,0
+SIM.US,D,20211209,000000,23.32,23.32,23.31,23.31,830,0
+SIM.US,D,20211210,000000,23.16,24.9,22.7,24,6931,0
+SIM.US,D,20211213,000000,24.21,24.21,22.9,23.48,2068,0
+SIM.US,D,20211214,000000,23.99,24.36,23.53,23.75,4855,0
+SIM.US,D,20211215,000000,23.75,24.15,21.61,23.48,2177,0
+SIM.US,D,20211216,000000,24.01,24.21,23.4,23.69,8110,0
+SIM.US,D,20211217,000000,23.4,23.48,23.4,23.48,945,0
+SIM.US,D,20211220,000000,23.5,24.97,23.5,24.5,3647,0
+SIM.US,D,20211221,000000,24.5,24.5,24.5,24.5,1130,0
+SIM.US,D,20211222,000000,24.29,26.01,24.29,26.01,3058,0
+SIM.US,D,20211223,000000,27.1,29.9999,27,28.85,5062,0
+SIM.US,D,20211227,000000,30.48,30.48,29.99,29.99,2586,0
+SIM.US,D,20211228,000000,28,28,26.01,28,4300,0
+SIM.US,D,20211229,000000,27.57,27.57,27.57,27.57,460,0
+SIM.US,D,20211230,000000,26.97,26.97,24.99,25.89,6848,0
+SIM.US,D,20211231,000000,26.23,28.5,25.4,27,8241,0
+SIM.US,D,20220103,000000,26.1,27.76,26.1,27.76,2536,0
+SIM.US,D,20220104,000000,27.81,30,26.5,26.675,13730,0
+SIM.US,D,20220105,000000,26,27.4,26,26.3,2442,0
+SIM.US,D,20220106,000000,22.97,28.86,22.97,26.7,2460,0
+SIM.US,D,20220107,000000,23.8763,25.09,23.8763,25.09,3360,0
+SIM.US,D,20220110,000000,24.5,24.5,24.5,24.5,967,0
+SIM.US,D,20220111,000000,24.5,24.5,23.9,24.11,2156,0
+SIM.US,D,20220112,000000,25.01,26.99,25.01,26.99,6785,0
+SIM.US,D,20220113,000000,26.3,27.5,25.5,26.45,7516,0
+SIM.US,D,20220114,000000,26.507,26.507,25.5,26.3,2418,0
+SIM.US,D,20220118,000000,25.99,26.78,25.5,26.78,3700,0
+SIM.US,D,20220119,000000,26.9999,26.9999,25.495,26.065,3004,0
+SIM.US,D,20220120,000000,25.51,26.41,25.51,26.4,2814,0
+SIM.US,D,20220121,000000,26.7,26.9972,25.7,26.1,9222,0
+SIM.US,D,20220124,000000,26.2,26.4867,25.31,26.05,1442,0
+SIM.US,D,20220125,000000,26.1,26.1801,25.4625,25.85,2979,0
+SIM.US,D,20220126,000000,25.91,26.9283,25.67,25.9,4597,0
+SIM.US,D,20220127,000000,25.8,25.8,25.3001,25.3001,2612,0
+SIM.US,D,20220128,000000,25.3,26.975,25.3,26.8663,2985,0
+SIM.US,D,20220131,000000,26.45,26.47,25.5001,26,8957,0
+SIM.US,D,20220201,000000,26,26,25.3,25.375,9137,0
+SIM.US,D,20220202,000000,25.001,25.27,24.5,24.5,7443,0
+SIM.US,D,20220203,000000,25.18,26,24.24,25.35,10886,0
+SIM.US,D,20220204,000000,24.75,26.25,24.6,25.6,6750,0
+SIM.US,D,20220207,000000,25.01,25.25,25.01,25.245,3048,0
+SIM.US,D,20220208,000000,25.7,26.47,25.06,26.47,3485,0
+SIM.US,D,20220209,000000,26.47,26.83,23.82,26.2,3165,0
+SIM.US,D,20220210,000000,25.67,25.99,25.67,25.97,1541,0
+SIM.US,D,20220211,000000,25.57,25.57,25.57,25.57,456,0
+SIM.US,D,20220214,000000,26,27,26,26.7,2579,0
+SIM.US,D,20220215,000000,26.5,28,26.11,26.96,7772,0
+SIM.US,D,20220216,000000,28.7499,28.7499,26.15,27.3,9755,0
+SIM.US,D,20220217,000000,26.95,29.2,26.95,28.5903,12105,0
+SIM.US,D,20220218,000000,28.4,29,27.6,28.5,12614,0
+SIM.US,D,20220222,000000,27.85,29.49,27.85,29.0994,6149,0
+SIM.US,D,20220223,000000,29.75,29.96,28.505,29.25,6268,0
+SIM.US,D,20220224,000000,30.4,30.4,28.56,28.56,708,0
+SIM.US,D,20220225,000000,28.63,29.3,28.35,28.6,6153,0
+SIM.US,D,20220301,000000,28.55,28.95,27.6,28.7,4667,0
+SIM.US,D,20220302,000000,28.5,28.5,28.1,28.4525,2892,0
+SIM.US,D,20220303,000000,28.445,29.03,28.445,29.03,5518,0
+SIM.US,D,20220304,000000,30.39,30.39,27.1684,30,10511,0
+SIM.US,D,20220307,000000,29.9,30.5,28,30.5,4264,0
+SIM.US,D,20220308,000000,30,30.5,28.5,29.81,20013,0
+SIM.US,D,20220309,000000,30.9074,30.9074,28.5,29.75,5191,0
+SIM.US,D,20220310,000000,30,30,28.3,28.9,15200,0
+SIM.US,D,20220311,000000,29,29.5,28.56,28.56,2707,0
+SIM.US,D,20220314,000000,28.5,29,26.429,27.54,5206,0
+SIM.US,D,20220315,000000,27.62,28,27.15,27.15,4854,0
+SIM.US,D,20220316,000000,28,28.75,26.94,26.94,3096,0
+SIM.US,D,20220317,000000,27.5,27.75,27.1,27.7195,2312,0
+SIM.US,D,20220318,000000,27.55,29.11,27.0005,28.8301,4956,0
+SIM.US,D,20220321,000000,29.01,29.3,27.905,28.36,6260,0
+SIM.US,D,20220322,000000,28.76,29.5,28.45,29,3686,0
+SIM.US,D,20220323,000000,28.75,29,28.4587,29,2659,0
+SIM.US,D,20220324,000000,28.5,30.3899,28.5,29.27,2834,0
+SIM.US,D,20220325,000000,29.27,29.27,29,29,1412,0
+SIM.US,D,20220328,000000,30.39,30.4,29.4252,30.38,1428,0
+SIM.US,D,20220329,000000,30,30,29.5,29.98,2441,0
+SIM.US,D,20220330,000000,29.75,29.75,28.85,29.4,3040,0
+SIM.US,D,20220331,000000,29,29.74,28.95,29.3,5635,0
+SIM.US,D,20220401,000000,28.9041,30,28.9041,29.75,5548,0
+SIM.US,D,20220404,000000,29.37,30.3,29.37,30.18,2043,0
+SIM.US,D,20220405,000000,30.05,30.15,29.75,29.9,4514,0
+SIM.US,D,20220406,000000,30,33.26,29.9,32.13,6329,0
+SIM.US,D,20220407,000000,32.6,34.9999,31.07,34.905,16777,0
+SIM.US,D,20220408,000000,36.25,36.272,31.05,33.71,10578,0
+SIM.US,D,20220411,000000,33.99,34.84,32.97,33.75,7216,0
+SIM.US,D,20220412,000000,33.7,33.87,33.7,33.7994,1493,0
+SIM.US,D,20220413,000000,34.47,34.47,31.1201,31.1201,5138,0
+SIM.US,D,20220414,000000,31.0001,31.36,31.0001,31.31,799,0
+SIM.US,D,20220418,000000,31.28,32.1,31.1,31.52,3804,0
+SIM.US,D,20220419,000000,32,32,31.17,31.17,2860,0
+SIM.US,D,20220420,000000,30.77,30.77,30.77,30.77,507,0
+SIM.US,D,20220421,000000,31,32.46,30.9981,31,2676,0
+SIM.US,D,20220425,000000,29.36,30.5,29.25,30.5,4345,0
+SIM.US,D,20220426,000000,29.4,29.4,29.01,29.3,688,0
+SIM.US,D,20220427,000000,29.19,29.19,29.1,29.1,513,0
+SIM.US,D,20220428,000000,28.28,28.28,26.0001,27.8,3282,0
+SIM.US,D,20220429,000000,26.775,27.95,26.775,27.95,2448,0
+SIM.US,D,20220502,000000,27.99,28.2,25.19,27.58,3130,0
+SIM.US,D,20220503,000000,26.07,28.84,26.07,28.84,9192,0
+SIM.US,D,20220504,000000,28.52,30.09,28.52,30.09,1589,0
+SIM.US,D,20220505,000000,29.74,30,29,29.8,3659,0
+SIM.US,D,20220506,000000,29.95,30.5,29.7,29.9,9511,0
+SIM.US,D,20220509,000000,28.5,28.5,28.5,28.5,265,0
+SIM.US,D,20220510,000000,30,30,30,30,377,0
+SIM.US,D,20220511,000000,28.12,28.12,27.62,27.62,471,0
+SIM.US,D,20220512,000000,27.8,29.36,27.65,29,6358,0
+SIM.US,D,20220513,000000,28.8,29.55,28.48,29.5,2485,0
+SIM.US,D,20220516,000000,31,31,29.25,29.51,1948,0
+SIM.US,D,20220517,000000,29.43,30,29.2,29.85,3824,0
+SIM.US,D,20220518,000000,29.5335,29.5335,29.01,29.5,1146,0
+SIM.US,D,20220519,000000,29.75,30.2,28.925,28.925,1346,0
+SIM.US,D,20220520,000000,27.0001,29.53,27.0001,29.53,1206,0
+SIM.US,D,20220523,000000,28.765,28.765,27.36,27.36,740,0
+SIM.US,D,20220524,000000,28.5,29.51,24.36,29.5,8436,0
+SIM.US,D,20220525,000000,29.1972,29.44,29.1972,29.44,495,0
+SIM.US,D,20220526,000000,30,30,30,30,276,0
+SIM.US,D,20220527,000000,29.39,29.9,29.39,29.72,2474,0
+SIM.US,D,20220602,000000,29.72,30.01,28.5,30,3321,0
+SIM.US,D,20220603,000000,30,31.22,30,31,1113,0
+SIM.US,D,20220606,000000,30.01,31,30.01,31,734,0
+SIM.US,D,20220607,000000,32,32.53,31,32.53,1164,0
+SIM.US,D,20220608,000000,32.5,33.5,32.03,32.75,5769,0
+SIM.US,D,20220609,000000,35.08,35.08,34,34,3083,0
+SIM.US,D,20220610,000000,33.01,33.3,33.01,33.3,1119,0
+SIM.US,D,20220613,000000,32.01,33,32.01,33,596,0
+SIM.US,D,20220614,000000,33.675,33.675,29.81,30,8937,0
+SIM.US,D,20220615,000000,29.75,29.75,28,29.37,2272,0
+SIM.US,D,20220616,000000,29.86,31.11,29.86,30.75,3483,0
+SIM.US,D,20220617,000000,27.81,30.2,27.81,29,3707,0
+SIM.US,D,20220621,000000,29.65,29.65,28.5978,29.5,1569,0
+SIM.US,D,20220622,000000,29.5,30,29,29,1329,0
+SIM.US,D,20220623,000000,29.51,30.85,29.51,30.42,1091,0
+SIM.US,D,20220624,000000,31,31,31,31,247,0
+SIM.US,D,20220627,000000,31.15,31.15,30,30,447,0
+SIM.US,D,20220628,000000,29.03,30,29,30,1259,0
+SIM.US,D,20220629,000000,29.85,30.5,29.85,29.85,1070,0
+SIM.US,D,20220630,000000,29.75,30.6,29,30.3,3741,0
+SIM.US,D,20220701,000000,30.55,31.05,30.304,30.304,1105,0
+SIM.US,D,20220705,000000,30.182,30.182,29.25,29.75,4794,0
+SIM.US,D,20220706,000000,29.71,29.71,29.1,29.11,486,0
+SIM.US,D,20220707,000000,28.97,31.5,28.89,30.25,3709,0
+SIM.US,D,20220711,000000,30.49,30.49,29.245,29.245,947,0
+SIM.US,D,20220712,000000,29.5,29.74,29.02,29.4,4011,0
+SIM.US,D,20220713,000000,29,29.6,29,29.6,1611,0
+SIM.US,D,20220714,000000,29.64,29.99,29.3564,29.93,1863,0
+SIM.US,D,20220715,000000,30.015,30.015,29.5,29.99,2171,0
+SIM.US,D,20220718,000000,30.3,30.65,29.55,30.5,2246,0
+SIM.US,D,20220719,000000,30.47,30.65,30.02,30.02,4254,0
+SIM.US,D,20220720,000000,29.95,30.3,29.92,30.13,2570,0
+SIM.US,D,20220721,000000,30.05,30.05,30.05,30.05,769,0
+SIM.US,D,20220722,000000,29.66,30.06,29.66,30.06,669,0
+SIM.US,D,20220725,000000,30.06,30.06,29.86,29.86,988,0
+SIM.US,D,20220726,000000,30.15,30.15,30.15,30.15,159,0
+SIM.US,D,20220728,000000,30.1,30.1,30.1,30.1,201,0
+SIM.US,D,20220801,000000,30.1,30.76,30.1,30.41,607,0
+SIM.US,D,20220805,000000,29.075,29.95,27.75,29.95,736,0
+SIM.US,D,20220808,000000,29.46,29.46,27.85,28.95,2944,0
+SIM.US,D,20220809,000000,28.2,28.2,28.2,28.2,419,0
+SIM.US,D,20220810,000000,29,29.75,28.0001,29.75,4116,0
+SIM.US,D,20220811,000000,29.5,29.75,29.4,29.55,1108,0
+SIM.US,D,20220812,000000,30.495,30.495,29.0001,29.03,884,0
+SIM.US,D,20220815,000000,29.65,29.65,29.65,29.65,323,0
+SIM.US,D,20220816,000000,29.79,29.8,29.79,29.8,1189,0
+SIM.US,D,20220817,000000,29.85,29.85,29.85,29.85,890,0
+SIM.US,D,20220818,000000,29.87,29.87,29.17,29.17,546,0
+SIM.US,D,20220819,000000,29.16,29.6,28.51,29.6,2257,0
+SIM.US,D,20220822,000000,29.2,29.25,28.78,29,1274,0
+SIM.US,D,20220823,000000,29.45,29.45,29.2,29.29,1340,0
+SIM.US,D,20220824,000000,28.86,28.86,28.86,28.86,735,0
+SIM.US,D,20220826,000000,30,30,29.25,29.65,2921,0
+SIM.US,D,20220830,000000,29.6907,29.7382,29.6907,29.7382,637,0
+SIM.US,D,20220831,000000,29.5927,29.5927,29.5927,29.5927,1352,0
+SIM.US,D,20220901,000000,29.12,29.2238,28.02,29,2891,0
+SIM.US,D,20220902,000000,28.5,29.43,28.5,29.33,1298,0
+SIM.US,D,20220906,000000,28.35,28.75,28.35,28.75,4778,0
+SIM.US,D,20220907,000000,28.7,28.75,28.7,28.75,3231,0
+SIM.US,D,20220908,000000,31.16,31.16,28.04,28.48,2486,0
+SIM.US,D,20220912,000000,29.78,30,28.7634,29.75,1782,0
+SIM.US,D,20220913,000000,31.7491,31.7491,30.14,30.14,1693,0
+SIM.US,D,20220914,000000,32.3,32.3,32.3,32.3,786,0
+SIM.US,D,20220915,000000,30.8,30.8,30.8,30.8,293,0
+SIM.US,D,20220916,000000,32.3,32.3,30.78,30.78,527,0
+SIM.US,D,20220920,000000,30.5,30.5,30.01,30.01,1522,0
+SIM.US,D,20220922,000000,30,30,29.6,29.6,793,0
+SIM.US,D,20220923,000000,29.25,29.25,29.25,29.25,608,0
+SIM.US,D,20220926,000000,29.49,29.55,29,29,1621,0
+SIM.US,D,20220927,000000,29.5,29.52,28.199,28.76,1995,0
+SIM.US,D,20220928,000000,29,29.5,29,29.45,2706,0
+SIM.US,D,20221010,000000,29.46,29.46,29.26,29.26,826,0
+SIM.US,D,20221011,000000,29.6,29.6,29.6,29.6,209,0
+SIM.US,D,20221012,000000,32,32,30.25,30.8,7788,0
+SIM.US,D,20221013,000000,31.29,31.8,30.36,30.39,3676,0
+SIM.US,D,20221014,000000,30.58,31.7202,30.15,30.15,1186,0
+SIM.US,D,20221017,000000,30.85,31.7162,30.53,31.5343,3733,0
+SIM.US,D,20221018,000000,31.71,31.71,29.8348,30.1,1544,0
+SIM.US,D,20221019,000000,31.7199,31.7199,31.7199,31.7199,906,0
+SIM.US,D,20221020,000000,30.36,31.22,30.36,31.22,441,0
+SIM.US,D,20221024,000000,30.36,31.3956,30.36,31.3956,456,0
+SIM.US,D,20221027,000000,30.11,30.11,30.11,30.11,896,0
+SIM.US,D,20221031,000000,30.11,30.36,29.43,29.43,930,0
+SIM.US,D,20221101,000000,29.2088,29.2088,29.2088,29.2088,397,0
+SIM.US,D,20221102,000000,29,29,28,28,584,0
+SIM.US,D,20221103,000000,26.21,27.51,26.21,27.51,2601,0
+SIM.US,D,20221104,000000,27.09,30.51,27.09,30.51,4184,0
+SIM.US,D,20221107,000000,31.72,31.72,29.5101,30.955,904,0
+SIM.US,D,20221108,000000,30.01,30.01,29.7792,29.7792,624,0
+SIM.US,D,20221110,000000,30.75,31,30.366,30.366,787,0
+SIM.US,D,20221111,000000,30,30.2,30,30,959,0
+SIM.US,D,20221114,000000,30,31,30,30.125,750,0
+SIM.US,D,20221116,000000,31.5,31.62,31.5,31.62,1580,0
+SIM.US,D,20221117,000000,32,32.0182,31.81,32.0182,1482,0
+SIM.US,D,20221118,000000,31.59,32.13,30,31.61,1392,0
+SIM.US,D,20221122,000000,31.31,31.5,31.3,31.3,953,0
+SIM.US,D,20221123,000000,30.6499,30.6499,30.6499,30.6499,293,0
+SIM.US,D,20221125,000000,31.39,31.39,31.39,31.39,404,0
+SIM.US,D,20221128,000000,31.26,31.26,31.26,31.26,768,0
+SIM.US,D,20221205,000000,31.01,31.01,31.01,31.01,534,0
+SIM.US,D,20221214,000000,30,32.3,28,32.3,16692,0
+SIM.US,D,20221215,000000,32.51,32.51,32.51,32.51,420,0
+SIM.US,D,20221216,000000,32.63,32.63,31.478,31.478,364,0
+SIM.US,D,20221219,000000,30.34,30.34,30.34,30.34,659,0
+SIM.US,D,20221220,000000,31.16,31.16,31.16,31.16,404,0
+SIM.US,D,20221221,000000,34.1599,34.1599,30.74,30.74,613,0
+SIM.US,D,20221229,000000,33.7,34.18,33.7,33.8,1590,0
+SIM.US,D,20230103,000000,34.99,35,33.8312,35,1025,0
+SIM.US,D,20230104,000000,36.96,36.96,36.96,36.96,255,0
+SIM.US,D,20230109,000000,34.1869,34.1869,34.1869,34.1869,373,0
+SIM.US,D,20230110,000000,33.82,33.82,32.26,32.33,671,0
+SIM.US,D,20230113,000000,33.69,35.33,30.75,32.7,5326,0
+SIM.US,D,20230117,000000,32.11,32.42,32.11,32.42,674,0
+SIM.US,D,20230120,000000,35.33,35.33,35.33,35.33,985,0
+SIM.US,D,20230123,000000,32.3301,32.63,32.3301,32.63,1517,0
+SIM.US,D,20230126,000000,33.5,34.7,31.75,31.75,1735,0
+SIM.US,D,20230131,000000,33.23,34.5807,33.23,34.5807,653,0
+SIM.US,D,20230201,000000,33.23,33.3495,33.23,33.3495,580,0
+SIM.US,D,20230202,000000,33.8,33.8,33.1,33.1,1774,0
+SIM.US,D,20230210,000000,35.92,36.1,35.78,36.1,2431,0
+SIM.US,D,20230213,000000,36.95,36.95,35.695,36.2,10002,0
+SIM.US,D,20230214,000000,36,36,36,36,601,0
+SIM.US,D,20230223,000000,34.43,34.53,34.4,34.53,1387,0
+SIM.US,D,20230228,000000,35.95,35.95,35.95,35.95,1724,0
+SIM.US,D,20230301,000000,34.05,34.05,34.05,34.05,330,0
+SIM.US,D,20230303,000000,34.06,34.06,34.06,34.06,976,0
+SIM.US,D,20230306,000000,35.72,35.72,35.72,35.72,349,0
+SIM.US,D,20230308,000000,35.73,35.73,35.73,35.73,809,0
+SIM.US,D,20230313,000000,34.24,34.24,34.24,34.24,349,0
+SIM.US,D,20230321,000000,34.81,34.81,34.81,34.81,454,0
+SIM.US,D,20230404,000000,35.96,35.96,31.91,33.51,8332,0
+SIM.US,D,20230410,000000,36.51,36.51,36.51,36.51,469,0
+SIM.US,D,20230411,000000,35.55,35.55,35,35.2167,1210,0
+SIM.US,D,20230413,000000,38.22,38.22,36.24,36.24,1090,0
+SIM.US,D,20230418,000000,36.27,36.27,36.27,36.27,864,0
+SIM.US,D,20230419,000000,35.01,35.01,34.73,34.73,1678,0
+SIM.US,D,20230427,000000,32.39,32.39,32.39,32.39,123,0
+SIM.US,D,20230501,000000,33.845,33.845,32.35,32.35,1645,0
+SIM.US,D,20230502,000000,37.12,38.2,35.01,35.01,8703,0
+SIM.US,D,20230503,000000,35.77,35.77,32.19,32.19,1399,0
+SIM.US,D,20230508,000000,32,32,32,32,643,0
+SIM.US,D,20230509,000000,33,33,33,33,354,0
+SIM.US,D,20230510,000000,31.76,31.76,31.76,31.76,738,0
+SIM.US,D,20230515,000000,31.52,31.52,31.52,31.52,249,0
+SIM.US,D,20230516,000000,31.7299,34.4992,31.2901,31.2901,2930,0
+SIM.US,D,20230519,000000,32.05,32.05,31.76,31.76,1308,0
+SIM.US,D,20230522,000000,31.76,31.76,29.1001,29.1001,403,0
+SIM.US,D,20230523,000000,31.6,31.6,31.6,31.6,581,0
+SIM.US,D,20230524,000000,31.85,32,31.85,32,1209,0
+SIM.US,D,20230525,000000,31.04,32.5,31.04,32.5,316,0
+SIM.US,D,20230530,000000,33,33,31.61,32,2149,0
+SIM.US,D,20230601,000000,32.93,33.21,32.93,33.21,1011,0
+SIM.US,D,20230605,000000,33,33.16,33,33.16,1380,0
+SIM.US,D,20230606,000000,34.73,34.95,34.73,34.95,453,0
+SIM.US,D,20230607,000000,33.61,34.0802,33.12,33.12,1382,0
+SIM.US,D,20230609,000000,30.2,30.2,30.2,30.2,1936,0
+SIM.US,D,20230612,000000,33.1969,33.1969,31.0021,31.0021,2978,0
+SIM.US,D,20230613,000000,32.5099,33.3,32.3416,33.225,3938,0
+SIM.US,D,20230614,000000,32.52,32.52,31.05,31.05,1512,0
+SIM.US,D,20230620,000000,33,33,32.66,32.66,962,0
+SIM.US,D,20230621,000000,33.65,33.65,33.65,33.65,287,0
+SIM.US,D,20230622,000000,32.66,32.66,32.66,32.66,717,0
+SIM.US,D,20230623,000000,33,33,33,33,848,0
+SIM.US,D,20230626,000000,32.63,33.16,31.09,33.16,2261,0
+SIM.US,D,20230627,000000,33.38,34.31,32.02,33.14,10210,0
+SIM.US,D,20230628,000000,33.3399,35,32.2048,34.1,5954,0
+SIM.US,D,20230629,000000,35,35,35,35,1527,0
+SIM.US,D,20230707,000000,33.24,35,33.24,35,509,0
+SIM.US,D,20230710,000000,34.6578,34.9986,34.5677,34.9986,2832,0
+SIM.US,D,20230712,000000,34.95,34.97,34.94,34.97,877,0
+SIM.US,D,20230713,000000,34.97,34.97,34.97,34.97,631,0
+SIM.US,D,20230720,000000,35,35,35,35,807,0
+SIM.US,D,20230725,000000,34.95,34.95,34.95,34.95,874,0
+SIM.US,D,20230727,000000,34.0801,34.0801,34.0801,34.0801,193,0
+SIM.US,D,20230801,000000,31.52,31.52,31.52,31.52,1599,0
+SIM.US,D,20230809,000000,37,37,37,37,482,0
+SIM.US,D,20230810,000000,37,37,37,37,1084,0
+SIM.US,D,20230816,000000,35.5,35.5,35.5,35.5,227,0
+SIM.US,D,20230821,000000,34.01,35.13,33.5136,34.52,2691,0
+SIM.US,D,20230822,000000,34.075,35.12,34.075,35.12,463,0
+SIM.US,D,20230825,000000,35.76,35.76,35.76,35.76,250,0
+SIM.US,D,20230913,000000,32.78,32.78,32.78,32.78,477,0
+SIM.US,D,20230918,000000,33,33.66,33,33.66,511,0
+SIM.US,D,20230925,000000,34.92,35.8099,34,34,2888,0
+SIM.US,D,20230926,000000,32.79,34.5,32.79,34.5,1098,0
+SIM.US,D,20230929,000000,32.25,32.25,32.25,32.25,539,0
+SIM.US,D,20231005,000000,32.25,32.3,32.25,32.3,794,0
+SIM.US,D,20231011,000000,32.3,33.73,32.3,33.5,982,0
+SIM.US,D,20231012,000000,33.5,34.21,31.1,31.1,1677,0
+SIM.US,D,20231018,000000,33.73,33.94,30.75,30.75,2036,0
+SIM.US,D,20231019,000000,31,31,31,31,1560,0
+SIM.US,D,20231020,000000,32.95,32.95,31,31,2706,0
+SIM.US,D,20231027,000000,30.76,30.76,30.76,30.76,188,0
+SIM.US,D,20231101,000000,28.4,28.4,28.4,28.4,828,0
+SIM.US,D,20231103,000000,29.58,34.02,28.15,33.43,3692,0
+SIM.US,D,20231106,000000,33.38,33.99,33.38,33.99,1097,0
+SIM.US,D,20231108,000000,32.4,32.4,32.4,32.4,201,0
+SIM.US,D,20231114,000000,34.25,34.25,33.44,33.44,447,0
+SIM.US,D,20231116,000000,34.29,34.29,34.29,34.29,362,0
+SIM.US,D,20231120,000000,33.4,33.4,31,31,6331,0
+SIM.US,D,20231121,000000,31.18,32.18,29.85,32.18,3597,0
+SIM.US,D,20231122,000000,29.18,30.3,29.18,30.3,2435,0
+SIM.US,D,20231124,000000,30.76,30.76,30.76,30.76,461,0
+SIM.US,D,20231128,000000,29.13,30.16,29.13,30.16,2818,0
+SIM.US,D,20231129,000000,30.1538,30.1538,29.8,29.9415,999,0
+SIM.US,D,20231201,000000,30.78,33,30.78,31.75,2877,0
+SIM.US,D,20231205,000000,30.4,31,30.4,31,1860,0
+SIM.US,D,20231206,000000,29.7501,29.7501,29.7501,29.7501,288,0
+SIM.US,D,20231211,000000,30.18,30.18,30.18,30.18,207,0
+SIM.US,D,20231214,000000,31.5,31.8,31.5,31.8,1771,0
+SIM.US,D,20231227,000000,34,34,32.23,32.36,5772,0
+SIM.US,D,20231228,000000,31.33,31.33,31.33,31.33,414,0
+SIM.US,D,20231229,000000,31.3,31.3,30.43,31.17,2919,0
+SIM.US,D,20240102,000000,31.15,31.15,31.15,31.15,226,0
+SIM.US,D,20240108,000000,31.4,31.4,31.4,31.4,2451,0
+SIM.US,D,20240119,000000,30.25,30.25,30.25,30.25,254,0
+SIM.US,D,20240124,000000,30.9,30.9,30.5,30.5,1107,0
+SIM.US,D,20240125,000000,30.5,30.5,30.5,30.5,927,0
+SIM.US,D,20240131,000000,30.73,31.2,29.75,30.78,4099,0
+SIM.US,D,20240202,000000,31.09,31.09,31.09,31.09,420,0
+SIM.US,D,20240213,000000,30.43,30.43,30.43,30.43,321,0
+SIM.US,D,20240215,000000,30.96,31.41,30.96,31.41,326,0
+SIM.US,D,20240221,000000,31.4,31.4,31.4,31.4,483,0
+SIM.US,D,20240222,000000,32.44,32.44,31.02,31.02,1146,0
+SIM.US,D,20240226,000000,30.63,30.63,30.33,30.36,1226,0
+SIM.US,D,20240229,000000,30.5,30.51,30.5,30.51,654,0
+SIM.US,D,20240301,000000,30.5,32,30.5,30.73,2937,0
+SIM.US,D,20240307,000000,31.8,31.8,31.8,31.8,276,0
+SIM.US,D,20240314,000000,31.9,31.92,31.9,31.92,332,0
+SIM.US,D,20240318,000000,32.809,32.809,32.809,32.809,477,0
+SIM.US,D,20240325,000000,32.2,32.3,32.1,32.25,1377,0
+SIM.US,D,20240326,000000,32.25,32.25,32.25,32.25,291,0
+SIM.US,D,20240402,000000,32.5,32.5,32.5,32.5,240,0
+SIM.US,D,20240411,000000,31,33,31,33,227,0
+SIM.US,D,20240418,000000,31.0001,31.0001,31.0001,31.0001,403,0
+SIM.US,D,20240516,000000,32.38,33.0972,32.006,32.4,3023,0
+SIM.US,D,20240521,000000,32.52,32.7,32.5161,32.5161,1520,0
+SIM.US,D,20240522,000000,32.61,33.775,32.02,32.75,3940,0
+SIM.US,D,20240523,000000,32.61,33.0524,32.26,32.7501,3040,0
+SIM.US,D,20240529,000000,32.75,32.75,32.75,32.75,660,0
+SIM.US,D,20240531,000000,31.53,31.53,31.53,31.53,598,0
+SIM.US,D,20240610,000000,31.75,31.75,31.75,31.75,341,0
+SIM.US,D,20240611,000000,30,31,28.78,31,744,0
+SIM.US,D,20240613,000000,30.3,30.3,30,30,969,0
+SIM.US,D,20240618,000000,30.97,31.49,30.97,31.49,991,0
+SIM.US,D,20240624,000000,33,33,31,31,618,0
+SIM.US,D,20240625,000000,30.9,30.9,30.9,30.9,137,0
+SIM.US,D,20240626,000000,30.3,30.3,29.85,29.85,382,0
+SIM.US,D,20240627,000000,30.4,30.4,30.4,30.4,855,0
+SIM.US,D,20240701,000000,30,30,30,30,476,0
+SIM.US,D,20240703,000000,30.47,30.47,30.47,30.47,251,0
+SIM.US,D,20240705,000000,30.06,30.06,30,30,410,0
+SIM.US,D,20240715,000000,30,30.1,30,30.1,1209,0
+SIM.US,D,20240723,000000,29.21,29.21,29.21,29.21,2007,0
+SIM.US,D,20240725,000000,29.8801,29.9,28.2,28.2,2007,0
+SIM.US,D,20240729,000000,28.9599,30,27.98,28.71,7250,0
+SIM.US,D,20240730,000000,28.5899,29.285,27.815,28.55,4018,0
+SIM.US,D,20240731,000000,29.16,29.16,29.16,29.16,1585,0
+SIM.US,D,20240801,000000,27.51,27.55,26,26.8,4377,0
+SIM.US,D,20240802,000000,27,27.56,27,27.56,1298,0
+SIM.US,D,20240805,000000,28,28,28,28,540,0
+SIM.US,D,20240806,000000,28.5,28.5,28.46,28.46,877,0
+SIM.US,D,20240807,000000,28.72,28.72,28.45,28.6,1625,0
+SIM.US,D,20240809,000000,29.25,29.25,29.25,29.25,784,0
+SIM.US,D,20240812,000000,28.5,28.56,28.5,28.56,1247,0
+SIM.US,D,20240813,000000,28.8,28.8,28.8,28.8,1319,0
+SIM.US,D,20240814,000000,29.1,29.1,28.9,28.9,1231,0
+SIM.US,D,20240816,000000,29.62,29.62,29.62,29.62,199,0
+SIM.US,D,20240819,000000,28.83,28.83,28.8,28.8,792,0
+SIM.US,D,20240820,000000,28.9,28.9,28.9,28.9,382,0
+SIM.US,D,20240823,000000,28.25,29.1399,28.1,28.1,561,0
+SIM.US,D,20240827,000000,27.87,27.87,27.8,27.8,797,0
+SIM.US,D,20240828,000000,28.1,28.1,27.25,27.25,923,0
+SIM.US,D,20240903,000000,27.15,27.49,27.15,27.49,826,0
+SIM.US,D,20240904,000000,27.69,27.69,27.69,27.69,223,0
+SIM.US,D,20240905,000000,27.33,27.33,27.33,27.33,393,0
+SIM.US,D,20240906,000000,27.61,27.66,27.6,27.66,820,0
+SIM.US,D,20240910,000000,27.36,27.36,27.36,27.36,333,0
+SIM.US,D,20240911,000000,27.26,27.75,27.26,27.71,944,0
+SIM.US,D,20240919,000000,28.66,28.66,28.63,28.63,575,0
+SIM.US,D,20240920,000000,28.55,28.55,28.55,28.55,263,0
+SIM.US,D,20240925,000000,28.4,28.4,28.4,28.4,1448,0
+SIM.US,D,20240927,000000,27.595,27.595,27.595,27.595,380,0
+SIM.US,D,20240930,000000,27.67,27.67,27.67,27.67,583,0
+SIM.US,D,20241015,000000,28.835,28.835,28.835,28.835,236,0
+SIM.US,D,20241016,000000,29.9999,29.9999,27.03,27.5828,975,0
+SIM.US,D,20241017,000000,27.27,27.27,27.27,27.27,362,0
+SIM.US,D,20241021,000000,27.03,27.15,27.03,27.1,1176,0
+SIM.US,D,20241023,000000,27.96,27.96,27.96,27.96,204,0
+SIM.US,D,20241024,000000,27.23,27.23,27.23,27.23,425,0
+SIM.US,D,20241025,000000,27.77,29.49,27.77,29.45,1032,0
+SIM.US,D,20241028,000000,27.79,27.79,27.4,27.71,495,0
+SIM.US,D,20241029,000000,27.29,27.29,25.485,25.485,3332,0
+SIM.US,D,20241030,000000,25.03,26,25.03,26,1334,0
+SIM.US,D,20241104,000000,26.2,27.5,25,26.25,2342,0
+SIM.US,D,20241105,000000,26.3099,27.455,25.85,26.79,2916,0
+SIM.US,D,20241106,000000,26.82,26.82,26.2,26.82,1172,0
+SIM.US,D,20241107,000000,26.93,27.85,26.93,27.85,1096,0
+SIM.US,D,20241111,000000,25.18,26.5,25.18,26.5,2085,0
+SIM.US,D,20241113,000000,26.25,26.88,26.25,26.88,1322,0
+SIM.US,D,20241114,000000,25.9,27,25.9,27,1055,0
+SIM.US,D,20241115,000000,27,27,27,27,472,0
+SIM.US,D,20241119,000000,27,27.45,25.31,27.45,894,0
+SIM.US,D,20241121,000000,26.095,27.1999,25.7849,27.1999,779,0
+SIM.US,D,20241122,000000,25.77,25.77,25.33,25.77,1121,0
+SIM.US,D,20241129,000000,26.885,26.885,26.885,26.885,161,0
+SIM.US,D,20241202,000000,28.49,30.3152,26.89,26.89,3112,0
+SIM.US,D,20241204,000000,27.25,27.25,26.91,26.91,996,0
+SIM.US,D,20241206,000000,26.22,26.22,26.22,26.22,452,0
+SIM.US,D,20241210,000000,27.5599,27.5599,27.5599,27.5599,356,0
+SIM.US,D,20241212,000000,30.56,31,27.56,27.56,1700,0
+SIM.US,D,20241213,000000,27,27.5,25.0001,26.29,1883,0
+SIM.US,D,20241216,000000,26.89,26.89,26.89,26.89,977,0
+SIM.US,D,20241219,000000,26.48,26.48,26.48,26.48,282,0
+SIM.US,D,20241223,000000,26.2,26.2,26.2,26.2,883,0
+SIM.US,D,20241226,000000,26.43,26.43,26.43,26.43,1601,0
+SIM.US,D,20241227,000000,27.15,27.15,27.15,27.15,673,0
+SIM.US,D,20250102,000000,25.5,28.34,25.0177,26.79,1877,0
+SIM.US,D,20250103,000000,26.71,26.71,26.68,26.68,1511,0
+SIM.US,D,20250106,000000,25.0001,26.59,25.0001,26.59,2546,0
+SIM.US,D,20250107,000000,27.2,27.2,26.4,26.4,1166,0
+SIM.US,D,20250108,000000,26.21,27.07,26.21,27.02,2151,0
+SIM.US,D,20250110,000000,27.15,27.15,27.11,27.11,1016,0
+SIM.US,D,20250113,000000,26.7451,27.11,26.7451,27.0013,2150,0
+SIM.US,D,20250114,000000,26.51,27.35,25,26.71,3189,0
+SIM.US,D,20250115,000000,26.056,26.056,26.056,26.056,802,0
+SIM.US,D,20250116,000000,26.79,26.79,26.79,26.79,230,0
+SIM.US,D,20250117,000000,26.26,26.26,26.26,26.26,155,0
+SIM.US,D,20250121,000000,26.01,26.53,26,26,3239,0
+SIM.US,D,20250123,000000,26.7349,26.7349,26.7349,26.7349,657,0
+SIM.US,D,20250124,000000,26,26.43,25,26.43,2577,0
+SIM.US,D,20250128,000000,25.9901,25.9901,25,25,1374,0
+SIM.US,D,20250129,000000,25.8,25.8,25.8,25.8,648,0
+SIM.US,D,20250130,000000,25.7513,25.7513,25,25.3841,3681,0
+SIM.US,D,20250203,000000,24.37,24.37,22.15,22.15,1131,0
+SIM.US,D,20250204,000000,25.11,25.96,23.9761,25.96,2137,0
+SIM.US,D,20250205,000000,26.39,26.39,26.39,26.39,555,0
+SIM.US,D,20250206,000000,26.32,26.33,26.29,26.33,1117,0
+SIM.US,D,20250207,000000,26.3,26.3,26.3,26.3,715,0
+SIM.US,D,20250210,000000,26.01,26.01,23.765,24.51,1410,0
+SIM.US,D,20250214,000000,26.59,26.63,25.7298,25.7298,569,0
+SIM.US,D,20250218,000000,26.14,26.14,26.14,26.14,834,0
+SIM.US,D,20250219,000000,26.35,26.36,24.94,26.1,1185,0
+SIM.US,D,20250220,000000,25.93,25.93,25.93,25.93,285,0
+SIM.US,D,20250221,000000,25.89,25.89,25.07,25.84,1963,0
+SIM.US,D,20250224,000000,26.29,26.29,26.29,26.29,508,0
+SIM.US,D,20250225,000000,26.32,26.32,26.32,26.32,405,0
+SIM.US,D,20250226,000000,26.4,26.4,26.4,26.4,389,0
+SIM.US,D,20250227,000000,26.37,26.37,24.25,24.3,1731,0
+SIM.US,D,20250228,000000,24.9,25.61,24.9,25.49,2121,0
+SIM.US,D,20250304,000000,26.73,27,25.5,25.5,3429,0
+SIM.US,D,20250305,000000,26.7,26.7,25.9,26.4,4514,0
+SIM.US,D,20250306,000000,26.5,26.63,25.6,25.9,7587,0
+SIM.US,D,20250307,000000,25.98,27,24.87,26.57,22729,0
+SIM.US,D,20250310,000000,26.315,27.4,24,24,6001,0
+SIM.US,D,20250311,000000,25.96,26.25,25.5,25.65,1662,0
+SIM.US,D,20250312,000000,26.4,26.4,25.15,25.98,1462,0
+SIM.US,D,20250314,000000,26.005,26.7,25.05,26.3,5908,0
+SIM.US,D,20250318,000000,26.77,26.88,25.83,25.83,1188,0
+SIM.US,D,20250319,000000,25.68,26.83,25.68,26.82,1136,0
+SIM.US,D,20250320,000000,26.52,26.64,26.52,26.64,1268,0
+SIM.US,D,20250324,000000,26.03,27.25,26.03,26.75,2990,0
+SIM.US,D,20250325,000000,26.67,26.69,26.65,26.65,744,0
+SIM.US,D,20250326,000000,26.62,26.66,26.31,26.58,1161,0
+SIM.US,D,20250327,000000,26.37,26.43,25.38,26.37,1457,0
+SIM.US,D,20250328,000000,26.26,26.26,26.21,26.25,877,0
+SIM.US,D,20250331,000000,26.24,26.24,26.21,26.21,610,0
+SIM.US,D,20250401,000000,25.8,26.33,25.8,26.33,675,0
+SIM.US,D,20250402,000000,26.22,26.22,24.98,26,469,0
+SIM.US,D,20250407,000000,25.96,25.96,23.6,25.9599,1159,0
+SIM.US,D,20250409,000000,26,27.3227,25.75,27.3227,1063,0
+SIM.US,D,20250410,000000,27.31,27.31,25.5,25.85,1736,0
+SIM.US,D,20250411,000000,24,25.75,24,25.75,738,0
+SIM.US,D,20250414,000000,25,25,25,25,344,0
+SIM.US,D,20250417,000000,27,27,27,27,1221,0
+SIM.US,D,20250424,000000,28,28,28,28,342,0
+SIM.US,D,20250505,000000,26.4,27.56,26.4,27.56,744,0
+SIM.US,D,20250507,000000,26.7,26.7,26.7,26.7,299,0
+SIM.US,D,20250514,000000,27.615,29,26.9,27,1159,0
+SIM.US,D,20250529,000000,27.4,27.4,27.4,27.4,174,0
+SIM.US,D,20250602,000000,27.4,27.4,27.4,27.4,1138,0
+SIM.US,D,20250603,000000,27.465,27.465,27.465,27.465,1346,0
+SIM.US,D,20250606,000000,27.14,27.14,27.14,27.14,245,0
+SIM.US,D,20250616,000000,27.55,28.705,27.5267,27.61,2559,0
+SIM.US,D,20250620,000000,26.23,26.23,26.23,26.23,209,0
+SIM.US,D,20250630,000000,27,27.05,26.4,27,22293,0
+SIM.US,D,20250701,000000,29.6,29.6,28.09,28.3,2482,0
+SIM.US,D,20250702,000000,28.4,29.04,27.94,28.23,2814,0
+SIM.US,D,20250715,000000,28.8,28.8,28.8,28.8,709,0
+SIM.US,D,20250716,000000,28.125,28.125,27.645,27.645,1574,0
+SIM.US,D,20250717,000000,28.08,28.08,28.08,28.08,457,0
+SIM.US,D,20250718,000000,27.79,27.79,27.79,27.79,326,0
+SIM.US,D,20250724,000000,27.96,27.96,27.96,27.96,321,0
+SIM.US,D,20250725,000000,28,28,27.96,27.96,535,0
+SIM.US,D,20250729,000000,28.7,28.7,28.7,28.7,867,0
+SIM.US,D,20250801,000000,27.45,27.45,27.45,27.45,1708,0
+SIM.US,D,20250807,000000,27.79,27.79,27.79,27.79,485,0
+SIM.US,D,20250811,000000,27.79,27.79,26.76,27.79,1709,0
+SIM.US,D,20250813,000000,27.96,27.96,27.96,27.96,394,0
+SIM.US,D,20250908,000000,25,25,25,25,972,0
+SIM.US,D,20250911,000000,28,28.0643,28,28.0643,614,0
+SIM.US,D,20250918,000000,27.33,27.33,27.33,27.33,480,0
+SIM.US,D,20250919,000000,28.18,28.18,28.09,28.12,1077,0
+SIM.US,D,20250923,000000,28.62,28.62,28.18,28.19,1370,0
+SIM.US,D,20250924,000000,27.86,27.86,27.86,27.86,274,0
+SIM.US,D,20250926,000000,27.92,27.92,27.92,27.92,185,0
+SIM.US,D,20250929,000000,28,28,28,28,1020,0
+SIM.US,D,20251002,000000,25.2,25.2,25.2,25.2,872,0
+SIM.US,D,20251003,000000,27.05,28.2,27.05,27.05,608,0
+SIM.US,D,20251008,000000,26.84,26.85,26.8,26.8,1143,0
+SIM.US,D,20251010,000000,27.8883,28.0595,27,27.545,2087,0
+SIM.US,D,20251013,000000,27.01,27.01,27,27,2657,0
+SIM.US,D,20251020,000000,27.19,27.19,27.19,27.19,134,0
+SIM.US,D,20251021,000000,27.99,27.99,26.98,26.98,1069,0
+SIM.US,D,20251024,000000,27.78,27.78,27.78,27.78,671,0
+SIM.US,D,20251029,000000,27.58,27.58,27.58,27.58,308,0
+SIM.US,D,20251031,000000,28.4,28.4,28.4,28.4,1087,0
+SIM.US,D,20251106,000000,29.01,29.01,29.01,29.01,247,0
+SIM.US,D,20251107,000000,29.12,30,29.12,29.575,1732,0
+SIM.US,D,20251110,000000,29.25,29.625,29.25,29.26,1108,0
+SIM.US,D,20251112,000000,28.1,28.1,28.1,28.1,225,0
+SIM.US,D,20251114,000000,30,34.4777,28.23,30.09,8908,0
+SIM.US,D,20251117,000000,30.01,34.59,29.89,29.89,4543,0
+SIM.US,D,20251118,000000,29.99,30.04,29.99,30.03,718,0
+SIM.US,D,20251121,000000,30.03,30.03,28.5,28.99,3488,0
+SIM.US,D,20251125,000000,29.5199,30.48,26.57,28.99,2976,0
+SIM.US,D,20251126,000000,29.15,29.48,28.315,29.48,959,0
+SIM.US,D,20251211,000000,27,29.7,27,29.7,1082,0
+SIM.US,D,20251216,000000,28.725,28.725,28.725,28.725,1139,0
+SIM.US,D,20251219,000000,26,26,26,26,956,0
+SIM.US,D,20251223,000000,30.49,31.06,29,29.33,7350,0
+SIM.US,D,20251231,000000,30,30.29,29.66,29.66,960,0
+SIM.US,D,20260106,000000,30.44,30.44,30.44,30.44,661,0
+SIM.US,D,20260112,000000,30.48,30.48,30.48,30.48,1263,0
+SIM.US,D,20260114,000000,28.975,28.975,28.975,28.975,482,0
+SIM.US,D,20260115,000000,30.44,30.51,30.44,30.51,2070,0
+SIM.US,D,20260120,000000,27.51,29.27,27.51,29.27,1723,0
+SIM.US,D,20260128,000000,29,29,29,29,339,0
+SIM.US,D,20260129,000000,31,31.5,31,31.5,1860,0
+SIM.US,D,20260203,000000,31.5,31.68,31.48,31.48,1680,0
+SIM.US,D,20260210,000000,28.71,30.75,28.71,30.75,1563,0
+SIM.US,D,20260211,000000,31.72,31.72,31,31,909,0
diff --git a/daily/us/nysemkt stocks/skyh.us.txt b/daily/us/nysemkt stocks/skyh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01ac13e09d623e1254b1280d4746b65045f243d0
--- /dev/null
+++ b/daily/us/nysemkt stocks/skyh.us.txt	
@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYH.US,D,20201209,000000,10.045,10.15,10,10.06,267709,0
+SKYH.US,D,20201210,000000,10.15,10.15,10.105,10.15,3111,0
+SKYH.US,D,20201211,000000,10.35,10.35,10.18,10.1983,9052,0
+SKYH.US,D,20201214,000000,10.5,10.5,10.29,10.4228,3659,0
+SKYH.US,D,20201215,000000,10.4999,10.4999,10.4143,10.4143,512,0
+SKYH.US,D,20201216,000000,10.3073,10.4899,10.21,10.21,7065,0
+SKYH.US,D,20201218,000000,10.235,10.38,10.235,10.37,2310,0
+SKYH.US,D,20201221,000000,10.31,10.37,10.31,10.37,1471,0
+SKYH.US,D,20201222,000000,10.34,10.35,10.3,10.31,7794,0
+SKYH.US,D,20201223,000000,10.2,10.29,10.1,10.22,7910,0
+SKYH.US,D,20201224,000000,10.63,10.63,10.63,10.63,219,0
+SKYH.US,D,20201228,000000,10.5,10.5,10.4,10.4,22982,0
+SKYH.US,D,20201229,000000,10.32,10.3471,10.27,10.27,1574,0
+SKYH.US,D,20201230,000000,10.355,10.355,10.21,10.31,6033,0
+SKYH.US,D,20201231,000000,10.18,10.2179,10.09,10.12,8748,0
+SKYH.US,D,20210104,000000,10.09,10.25,10.09,10.23,2403,0
+SKYH.US,D,20210105,000000,10.23,10.4,10.16,10.32,62786,0
+SKYH.US,D,20210106,000000,10.45,10.45,10.3734,10.415,16726,0
+SKYH.US,D,20210107,000000,10.43,10.4499,10.356,10.36,112146,0
+SKYH.US,D,20210108,000000,10.4,10.45,9.91,10.45,52063,0
+SKYH.US,D,20210111,000000,10.44,10.44,10.26,10.3935,16142,0
+SKYH.US,D,20210112,000000,10.45,10.45,10.3,10.35,9185,0
+SKYH.US,D,20210113,000000,10.383,10.4263,10.25,10.295,30406,0
+SKYH.US,D,20210114,000000,10.3002,10.419,10.2,10.36,22073,0
+SKYH.US,D,20210115,000000,10.37,10.39,10.24,10.36,19420,0
+SKYH.US,D,20210119,000000,10.2427,10.37,10.2427,10.36,21479,0
+SKYH.US,D,20210120,000000,10.44,10.44,10.24,10.24,26485,0
+SKYH.US,D,20210121,000000,10.27,10.38,10.25,10.28,69061,0
+SKYH.US,D,20210122,000000,10.24,10.33,10.2,10.33,56825,0
+SKYH.US,D,20210125,000000,10.4,10.93,10.33,10.9299,114617,0
+SKYH.US,D,20210126,000000,10.6,10.84,10.37,10.38,69499,0
+SKYH.US,D,20210127,000000,10.35,10.35,10.15,10.18,158981,0
+SKYH.US,D,20210128,000000,10.15,10.39,10.15,10.22,7525,0
+SKYH.US,D,20210129,000000,10.37,10.5,10.15,10.19,299471,0
+SKYH.US,D,20210201,000000,10.27,10.4499,10.2,10.2,74250,0
+SKYH.US,D,20210202,000000,10.37,10.48,10.295,10.42,26154,0
+SKYH.US,D,20210203,000000,10.42,10.49,10.2901,10.44,44304,0
+SKYH.US,D,20210204,000000,10.5,10.5,10.3801,10.45,40697,0
+SKYH.US,D,20210205,000000,10.5,10.5,10.42,10.48,37048,0
+SKYH.US,D,20210208,000000,10.6,10.6,10.46,10.47,41187,0
+SKYH.US,D,20210209,000000,10.5,10.5,10.3,10.47,37154,0
+SKYH.US,D,20210210,000000,10.48,10.55,10.39,10.5,37262,0
+SKYH.US,D,20210211,000000,10.5,10.55,10.37,10.45,114452,0
+SKYH.US,D,20210212,000000,10.33,10.46,10.33,10.45,427052,0
+SKYH.US,D,20210216,000000,10.45,10.54,10.4,10.41,68646,0
+SKYH.US,D,20210217,000000,10.43,10.45,10.38,10.4,108469,0
+SKYH.US,D,20210218,000000,10.4499,10.45,10.36,10.39,23182,0
+SKYH.US,D,20210219,000000,10.45,10.45,10.38,10.44,30399,0
+SKYH.US,D,20210222,000000,10.45,10.45,10.32,10.36,75885,0
+SKYH.US,D,20210223,000000,10.3,10.45,10.2,10.35,70270,0
+SKYH.US,D,20210224,000000,10.32,10.44,10.2418,10.39,29137,0
+SKYH.US,D,20210225,000000,10.31,10.4499,10.31,10.37,35769,0
+SKYH.US,D,20210226,000000,10.32,10.3891,10.25,10.26,207423,0
+SKYH.US,D,20210301,000000,10.33,10.4,10.2,10.24,32167,0
+SKYH.US,D,20210302,000000,10.34,10.34,10.08,10.135,64129,0
+SKYH.US,D,20210303,000000,10.03,10.21,10.03,10.15,40048,0
+SKYH.US,D,20210304,000000,10.11,10.11,10,10.04,90328,0
+SKYH.US,D,20210305,000000,10.03,10.1,10,10.09,72758,0
+SKYH.US,D,20210308,000000,10.055,10.08,10.0135,10.08,8707,0
+SKYH.US,D,20210309,000000,10.03,10.19,10,10,62698,0
+SKYH.US,D,20210310,000000,10.09,10.09,9.9901,10.03,14582,0
+SKYH.US,D,20210311,000000,10.0702,10.16,9.99,10.06,201854,0
+SKYH.US,D,20210312,000000,10.0504,10.11,10.0504,10.1,158039,0
+SKYH.US,D,20210315,000000,10.04,10.09,10.02,10.02,25832,0
+SKYH.US,D,20210316,000000,10,10.0899,9.99,9.99,25212,0
+SKYH.US,D,20210317,000000,9.97,10.01,9.91,9.98,10942,0
+SKYH.US,D,20210318,000000,9.99,10.04,9.9473,10.03,13602,0
+SKYH.US,D,20210319,000000,9.9864,10.1,9.98,10,69228,0
+SKYH.US,D,20210322,000000,10.09,10.09,9.98,9.98,31134,0
+SKYH.US,D,20210323,000000,9.98,9.99,9.96,9.97,7099,0
+SKYH.US,D,20210324,000000,9.96,10,9.92,9.94,313026,0
+SKYH.US,D,20210325,000000,9.95,9.96,9.92,9.955,150231,0
+SKYH.US,D,20210326,000000,9.9424,10,9.93,9.99,121914,0
+SKYH.US,D,20210329,000000,9.9857,9.99,9.96,9.96,69221,0
+SKYH.US,D,20210330,000000,9.99,10,9.99,9.9932,20284,0
+SKYH.US,D,20210331,000000,9.9809,10,9.96,9.98,159986,0
+SKYH.US,D,20210401,000000,9.9908,10.01,9.98,10,7869,0
+SKYH.US,D,20210405,000000,10,10.05,9.9919,10.02,25339,0
+SKYH.US,D,20210406,000000,10.05,10.0691,10.02,10.06,29331,0
+SKYH.US,D,20210407,000000,10.02,10.045,10,10.02,52148,0
+SKYH.US,D,20210408,000000,10.01,10.07,10.01,10.05,7450,0
+SKYH.US,D,20210409,000000,10.0557,10.08,10.02,10.08,24623,0
+SKYH.US,D,20210412,000000,10.08,10.11,10.0417,10.1,72897,0
+SKYH.US,D,20210413,000000,10.1,10.1,10.0401,10.07,34810,0
+SKYH.US,D,20210414,000000,10.08,10.08,10.04,10.07,20330,0
+SKYH.US,D,20210415,000000,10.08,10.08,10.0305,10.04,54895,0
+SKYH.US,D,20210416,000000,10.05,10.1014,10.04,10.09,284263,0
+SKYH.US,D,20210419,000000,10.0099,10.09,10.0099,10.09,76376,0
+SKYH.US,D,20210420,000000,10.055,10.08,10.02,10.05,20510,0
+SKYH.US,D,20210421,000000,10.05,10.05,10.02,10.05,223349,0
+SKYH.US,D,20210422,000000,10.05,10.06,10.03,10.03,10496,0
+SKYH.US,D,20210423,000000,10.07,10.07,10.04,10.06,4306,0
+SKYH.US,D,20210426,000000,10.04,10.06,10.03,10.04,14693,0
+SKYH.US,D,20210427,000000,10.03,10.04,10.03,10.03,6973,0
+SKYH.US,D,20210428,000000,10.03,10.04,10.02,10.04,68271,0
+SKYH.US,D,20210429,000000,10.03,10.04,10.02,10.02,375186,0
+SKYH.US,D,20210430,000000,10.02,10.07,10.02,10.07,22103,0
+SKYH.US,D,20210503,000000,10.06,10.06,10.04,10.04,6184,0
+SKYH.US,D,20210504,000000,10.04,10.06,10.04,10.04,5287,0
+SKYH.US,D,20210505,000000,10.0401,10.055,10.04,10.05,3315,0
+SKYH.US,D,20210506,000000,10.0401,10.045,10.04,10.04,5131,0
+SKYH.US,D,20210507,000000,10.04,10.06,10.0315,10.06,6875,0
+SKYH.US,D,20210510,000000,10.046,10.046,10.04,10.04,1579,0
+SKYH.US,D,20210511,000000,10.01,10.05,9.98,10,14118,0
+SKYH.US,D,20210512,000000,10.01,10.025,10,10.02,2945,0
+SKYH.US,D,20210513,000000,10.01,10.025,9.99,10,88487,0
+SKYH.US,D,20210514,000000,10.01,10.01,9.99,10,78566,0
+SKYH.US,D,20210517,000000,9.98,10.01,9.97,10,22656,0
+SKYH.US,D,20210518,000000,9.98,10.015,9.97,10,4791,0
+SKYH.US,D,20210519,000000,10.01,10.01,9.98,9.98,4073,0
+SKYH.US,D,20210520,000000,10.04,10.04,9.98,10,16155,0
+SKYH.US,D,20210521,000000,9.98,10,9.97,10,19811,0
+SKYH.US,D,20210524,000000,9.97,10.01,9.97,9.97,6015,0
+SKYH.US,D,20210525,000000,9.97,10,9.97,10,16926,0
+SKYH.US,D,20210526,000000,10.01,10.0328,10,10.03,15177,0
+SKYH.US,D,20210527,000000,10.0209,10.05,10.01,10.04,120674,0
+SKYH.US,D,20210528,000000,10.04,10.05,10.03,10.04,2684,0
+SKYH.US,D,20210601,000000,10.03,10.04,10.03,10.04,4121,0
+SKYH.US,D,20210602,000000,10.04,10.05,10.035,10.04,11244,0
+SKYH.US,D,20210603,000000,10.03,10.05,10.03,10.04,37958,0
+SKYH.US,D,20210604,000000,10.04,10.05,10.0315,10.05,26260,0
+SKYH.US,D,20210607,000000,10.0496,10.05,10.04,10.05,16174,0
+SKYH.US,D,20210608,000000,10.04,10.051,10.04,10.04,69241,0
+SKYH.US,D,20210609,000000,10.04,10.06,10.03,10.05,208330,0
+SKYH.US,D,20210610,000000,10.05,10.06,10.04,10.06,87029,0
+SKYH.US,D,20210611,000000,10.05,10.06,10.05,10.06,34412,0
+SKYH.US,D,20210614,000000,10.05,10.06,10.05,10.06,15857,0
+SKYH.US,D,20210615,000000,10.05,10.07,10.03,10.06,38248,0
+SKYH.US,D,20210616,000000,10.05,10.06,10.04,10.05,32351,0
+SKYH.US,D,20210617,000000,10.03,10.06,10.03,10.05,13665,0
+SKYH.US,D,20210618,000000,10.0505,10.0505,10.0505,10.0505,292,0
+SKYH.US,D,20210621,000000,10.06,10.06,10.06,10.06,2869,0
+SKYH.US,D,20210622,000000,10.07,10.08,10.07,10.08,2094,0
+SKYH.US,D,20210623,000000,10.06,10.07,10.05,10.0559,4904,0
+SKYH.US,D,20210624,000000,10.06,10.07,10.05,10.07,27289,0
+SKYH.US,D,20210625,000000,10.065,10.07,10.03,10.05,65880,0
+SKYH.US,D,20210628,000000,10.05,10.06,10.04,10.06,24511,0
+SKYH.US,D,20210629,000000,10.05,10.06,10.04,10.05,43563,0
+SKYH.US,D,20210701,000000,10.06,10.06,10.03,10.06,230255,0
+SKYH.US,D,20210702,000000,10.04,10.06,10.04,10.05,8340,0
+SKYH.US,D,20210706,000000,10.04,10.05,10.04,10.05,175958,0
+SKYH.US,D,20210707,000000,10.05,10.08,10.05,10.08,1577,0
+SKYH.US,D,20210708,000000,10.07,10.07,10.04,10.04,8100,0
+SKYH.US,D,20210709,000000,10.05,10.06,10.03,10.04,5228,0
+SKYH.US,D,20210712,000000,10.04,10.06,10.04,10.06,36101,0
+SKYH.US,D,20210713,000000,10.0438,10.07,10.0438,10.05,24690,0
+SKYH.US,D,20210714,000000,10.05,10.05,10.05,10.05,1442,0
+SKYH.US,D,20210715,000000,10.05,10.06,10.05,10.06,4090,0
+SKYH.US,D,20210716,000000,10.02,10.07,10.02,10.07,32047,0
+SKYH.US,D,20210719,000000,10.06,10.07,10.06,10.07,4741,0
+SKYH.US,D,20210720,000000,10.06,10.07,10.06,10.07,3702,0
+SKYH.US,D,20210721,000000,10.0606,10.07,10.06,10.06,1730,0
+SKYH.US,D,20210722,000000,10.06,10.08,10.06,10.08,945,0
+SKYH.US,D,20210723,000000,10.07,10.074,10.06,10.07,10786,0
+SKYH.US,D,20210726,000000,10.06,10.08,10.06,10.06,8633,0
+SKYH.US,D,20210727,000000,10.0601,10.08,10.06,10.07,22844,0
+SKYH.US,D,20210728,000000,10.06,10.08,10.06,10.08,84735,0
+SKYH.US,D,20210729,000000,10.07,10.07,10.02,10.07,212644,0
+SKYH.US,D,20210730,000000,10.07,10.075,10.05,10.07,105943,0
+SKYH.US,D,20210802,000000,10.11,10.14,10.07,10.08,336524,0
+SKYH.US,D,20210803,000000,10.09,10.11,10.07,10.07,36497,0
+SKYH.US,D,20210804,000000,10.07,10.09,10.06,10.07,133315,0
+SKYH.US,D,20210805,000000,10.07,10.08,10.07,10.08,204891,0
+SKYH.US,D,20210806,000000,10.07,10.0894,10.06,10.08,23488,0
+SKYH.US,D,20210809,000000,10.1,10.1,10.06,10.0788,67024,0
+SKYH.US,D,20210810,000000,10.08,10.09,10.07,10.08,202431,0
+SKYH.US,D,20210811,000000,10.09,10.11,10.08,10.095,49442,0
+SKYH.US,D,20210812,000000,10.08,10.1,10.06,10.07,139202,0
+SKYH.US,D,20210813,000000,10.08,10.08,10.05,10.07,73938,0
+SKYH.US,D,20210816,000000,10.08,10.08,10.06,10.06,29171,0
+SKYH.US,D,20210817,000000,10.08,10.08,10.05,10.07,111862,0
+SKYH.US,D,20210818,000000,10.07,10.08,10.06,10.06,15823,0
+SKYH.US,D,20210819,000000,10.07,10.1,10.06,10.1,86059,0
+SKYH.US,D,20210820,000000,10.08,10.08,10.06,10.06,11454,0
+SKYH.US,D,20210823,000000,10.06,10.08,10.06,10.08,12997,0
+SKYH.US,D,20210824,000000,10.07,10.09,10.07,10.09,18953,0
+SKYH.US,D,20210825,000000,10.08,10.09,10.08,10.09,10214,0
+SKYH.US,D,20210826,000000,10.06,10.1,10.06,10.08,10258,0
+SKYH.US,D,20210827,000000,10.1,10.1,10.07,10.09,12992,0
+SKYH.US,D,20210830,000000,10.08,10.09,10.06,10.07,75114,0
+SKYH.US,D,20210831,000000,10.08,10.1,10.08,10.1,12887,0
+SKYH.US,D,20210901,000000,10.09,10.11,10.09,10.09,1000285,0
+SKYH.US,D,20210902,000000,10.08,10.11,10.08,10.11,22185,0
+SKYH.US,D,20210903,000000,10.07,10.11,10.07,10.09,24763,0
+SKYH.US,D,20210907,000000,10.08,10.1,10.08,10.09,3188,0
+SKYH.US,D,20210908,000000,10.09,10.09,10.08,10.09,10246,0
+SKYH.US,D,20210909,000000,10.1,10.1,10.07,10.07,11790,0
+SKYH.US,D,20210910,000000,10.1,10.1,10.07,10.09,3777,0
+SKYH.US,D,20210913,000000,10.08,10.1,10.08,10.09,15290,0
+SKYH.US,D,20210914,000000,10.09,10.11,10.09,10.09,931,0
+SKYH.US,D,20210915,000000,10.09,10.1,10.09,10.09,3073,0
+SKYH.US,D,20210916,000000,10.0958,10.11,10.08,10.08,4217,0
+SKYH.US,D,20210917,000000,10.09,10.11,10.08,10.08,9096,0
+SKYH.US,D,20210920,000000,10.07,10.08,10.07,10.07,6455,0
+SKYH.US,D,20210921,000000,10.1,10.1,10.07,10.08,13874,0
+SKYH.US,D,20210922,000000,10.09,10.1,10.09,10.09,1391,0
+SKYH.US,D,20210923,000000,10.09,10.1,10.08,10.09,157860,0
+SKYH.US,D,20210924,000000,10.11,10.13,10.1092,10.12,45126,0
+SKYH.US,D,20210927,000000,10.14,10.15,10.13,10.14,119372,0
+SKYH.US,D,20210928,000000,10.15,10.15,10.12,10.13,47495,0
+SKYH.US,D,20210929,000000,10.13,10.13,10.1,10.12,27236,0
+SKYH.US,D,20210930,000000,10.13,10.15,10.08,10.15,65176,0
+SKYH.US,D,20211001,000000,10.12,10.12,10.1,10.11,16344,0
+SKYH.US,D,20211004,000000,10.13,10.13,10.08,10.085,72845,0
+SKYH.US,D,20211005,000000,10.0901,10.0997,10.09,10.0993,31330,0
+SKYH.US,D,20211006,000000,10.09,10.1,10.09,10.1,8650,0
+SKYH.US,D,20211007,000000,10.1101,10.1101,10.09,10.09,595,0
+SKYH.US,D,20211008,000000,10.105,10.105,10.09,10.09,58772,0
+SKYH.US,D,20211011,000000,10.12,10.12,10.12,10.12,194,0
+SKYH.US,D,20211012,000000,10.11,10.11,10.09,10.1,93663,0
+SKYH.US,D,20211013,000000,10.11,10.11,10.1,10.11,7732,0
+SKYH.US,D,20211014,000000,10.1,10.13,10.1,10.13,41671,0
+SKYH.US,D,20211015,000000,10.12,10.13,10.107,10.13,19380,0
+SKYH.US,D,20211018,000000,10.12,10.14,10.11,10.12,43585,0
+SKYH.US,D,20211019,000000,10.13,10.14,10.12,10.14,5809,0
+SKYH.US,D,20211020,000000,10.13,10.13,10.12,10.13,15962,0
+SKYH.US,D,20211021,000000,10.12,10.13,10.12,10.13,1588,0
+SKYH.US,D,20211022,000000,10.12,10.1213,10.12,10.1213,893,0
+SKYH.US,D,20211025,000000,10.14,10.14,10.11,10.14,23149,0
+SKYH.US,D,20211026,000000,10.13,10.14,10.11,10.11,8966,0
+SKYH.US,D,20211027,000000,10.1372,10.145,10.13,10.13,24659,0
+SKYH.US,D,20211028,000000,10.13,10.145,10.13,10.145,1550,0
+SKYH.US,D,20211029,000000,10.1301,10.14,10.13,10.13,91672,0
+SKYH.US,D,20211101,000000,10.148,10.15,10.148,10.15,43371,0
+SKYH.US,D,20211102,000000,10.145,10.15,10.13,10.15,530550,0
+SKYH.US,D,20211103,000000,10.13,10.15,10.13,10.1399,67228,0
+SKYH.US,D,20211104,000000,10.14,10.14,10.13,10.13,22139,0
+SKYH.US,D,20211105,000000,10.1312,10.15,10.13,10.13,16782,0
+SKYH.US,D,20211108,000000,10.13,10.15,10.13,10.15,19666,0
+SKYH.US,D,20211109,000000,10.149,10.15,10.13,10.14,118485,0
+SKYH.US,D,20211110,000000,10.14,10.15,10.13,10.15,20211,0
+SKYH.US,D,20211111,000000,10.15,10.15,10.14,10.14,9373,0
+SKYH.US,D,20211112,000000,10.15,10.15,10.1301,10.14,11907,0
+SKYH.US,D,20211115,000000,10.14,10.14,10.13,10.13,9427,0
+SKYH.US,D,20211116,000000,10.145,10.145,10.13,10.13,23820,0
+SKYH.US,D,20211117,000000,10.1319,10.15,10.1319,10.15,1399645,0
+SKYH.US,D,20211118,000000,10.14,10.15,10.14,10.14,145789,0
+SKYH.US,D,20211119,000000,10.13,10.15,10.13,10.15,8611,0
+SKYH.US,D,20211122,000000,10.1401,10.15,10.14,10.14,15174,0
+SKYH.US,D,20211123,000000,10.14,10.15,10.13,10.15,811577,0
+SKYH.US,D,20211124,000000,10.14,10.15,10.13,10.13,5311,0
+SKYH.US,D,20211126,000000,10.14,10.14,10.13,10.13,25413,0
+SKYH.US,D,20211129,000000,10.15,10.15,10.135,10.15,5112,0
+SKYH.US,D,20211130,000000,10.1405,10.1405,10.14,10.14,4434,0
+SKYH.US,D,20211201,000000,10.14,10.14,10.14,10.14,5536,0
+SKYH.US,D,20211202,000000,10.14,10.14,10.13,10.14,104676,0
+SKYH.US,D,20211203,000000,10.14,10.15,10.14,10.14,113066,0
+SKYH.US,D,20211206,000000,10.15,10.15,10.14,10.145,3623,0
+SKYH.US,D,20211207,000000,10.1499,10.15,10.14,10.14,115096,0
+SKYH.US,D,20211208,000000,10.148,10.15,10.141,10.15,56058,0
+SKYH.US,D,20211209,000000,10.15,10.15,10.14,10.15,19166,0
+SKYH.US,D,20211210,000000,10.145,10.15,10.145,10.15,160832,0
+SKYH.US,D,20211213,000000,10.15,10.15,10.14,10.15,100965,0
+SKYH.US,D,20211214,000000,10.14,10.16,10.14,10.15,19211,0
+SKYH.US,D,20211215,000000,10.17,10.17,10.15,10.15,29754,0
+SKYH.US,D,20211216,000000,10.1401,10.16,10.1401,10.16,968,0
+SKYH.US,D,20211217,000000,10.16,10.16,10.159,10.16,2174,0
+SKYH.US,D,20211220,000000,10.15,10.16,10.14,10.15,179053,0
+SKYH.US,D,20211221,000000,10.16,10.16,10.16,10.16,2191,0
+SKYH.US,D,20211222,000000,10.15,10.16,10.15,10.16,24429,0
+SKYH.US,D,20211223,000000,10.16,10.1611,10.16,10.1611,16406,0
+SKYH.US,D,20211227,000000,10.16,10.17,10.16,10.16,18563,0
+SKYH.US,D,20211228,000000,10.17,10.17,10.16,10.16,2137,0
+SKYH.US,D,20211229,000000,10.161,10.1616,10.16,10.16,2834,0
+SKYH.US,D,20211230,000000,10.16,10.16,10.16,10.16,3215,0
+SKYH.US,D,20211231,000000,10.16,10.18,10.16,10.17,33516,0
+SKYH.US,D,20220103,000000,10.1791,10.1791,10.16,10.16,77023,0
+SKYH.US,D,20220104,000000,10.18,10.18,10.16,10.16,1454,0
+SKYH.US,D,20220105,000000,10.16,10.1795,10.16,10.17,51176,0
+SKYH.US,D,20220106,000000,10.175,10.175,10.17,10.17,2274,0
+SKYH.US,D,20220107,000000,10.17,10.19,10.17,10.19,7294,0
+SKYH.US,D,20220110,000000,10.17,10.185,10.17,10.17,4914,0
+SKYH.US,D,20220111,000000,10.2,10.2,10.17,10.18,371668,0
+SKYH.US,D,20220112,000000,10.18,10.19,10.17,10.17,1155308,0
+SKYH.US,D,20220113,000000,10.2,10.2,10.18,10.18,34278,0
+SKYH.US,D,20220114,000000,10.2,10.2,10.18,10.18,268628,0
+SKYH.US,D,20220118,000000,10.17,10.21,10.17,10.19,1118156,0
+SKYH.US,D,20220119,000000,10.17,10.17,9.3,9.88,284529,0
+SKYH.US,D,20220120,000000,9.71,9.71,8.81,8.91,79983,0
+SKYH.US,D,20220121,000000,8.75,8.85,8,8.49,1397985,0
+SKYH.US,D,20220124,000000,8.43,8.63,8.34,8.34,20898,0
+SKYH.US,D,20220125,000000,8.44,8.92,8.25,8.67,29928,0
+SKYH.US,D,20220126,000000,10.45,10.45,8.24,8.35,50400,0
+SKYH.US,D,20220127,000000,8.37,8.4,7.46,7.6,28600,0
+SKYH.US,D,20220128,000000,7.98,7.98,6.82,6.92,46700,0
+SKYH.US,D,20220131,000000,7.39,7.39,6.205,6.4,76000,0
+SKYH.US,D,20220201,000000,6.4,6.4863,6.21,6.25,26600,0
+SKYH.US,D,20220202,000000,6.26,6.42,5.6,5.735,40800,0
+SKYH.US,D,20220203,000000,5.56,6.04,5.3901,6.04,46800,0
+SKYH.US,D,20220204,000000,5.59,6.05,5.25,5.7,29300,0
+SKYH.US,D,20220207,000000,5.52,5.9929,5.5,5.825,27600,0
+SKYH.US,D,20220208,000000,5.62,6,5.5,6,32400,0
+SKYH.US,D,20220209,000000,5.75,6.25,5.7,6.21,34900,0
+SKYH.US,D,20220210,000000,6.02,6.98,6.02,6.54,78600,0
+SKYH.US,D,20220211,000000,6.46,7,6.31,6.54,25800,0
+SKYH.US,D,20220214,000000,6.47,7.03,6.36,7,19435,0
+SKYH.US,D,20220215,000000,7.7,7.7,6.95,7.32,21182,0
+SKYH.US,D,20220216,000000,7.24,7.3,6.79,6.79,13836,0
+SKYH.US,D,20220217,000000,6.59,7.75,6.01,6.8,216928,0
+SKYH.US,D,20220218,000000,7,15.93,6.9904,10.09,19692774,0
+SKYH.US,D,20220222,000000,7.9,12.4999,7.9,10.74,7101043,0
+SKYH.US,D,20220223,000000,11.02,12.38,9.5,10.94,1581373,0
+SKYH.US,D,20220224,000000,9.43,11.98,9.13,11.98,721207,0
+SKYH.US,D,20220225,000000,11.59,12.49,10.9,11.26,965356,0
+SKYH.US,D,20220228,000000,10.77,11.9886,10.42,11.64,407598,0
+SKYH.US,D,20220301,000000,11.7,15.6,11.07,15.23,2423497,0
+SKYH.US,D,20220302,000000,14.21,21.3599,13.2,15.49,5531740,0
+SKYH.US,D,20220303,000000,15.24,16.9759,14.9601,16.4,1303739,0
+SKYH.US,D,20220304,000000,16.26,17.9897,15.9369,17.09,434735,0
+SKYH.US,D,20220307,000000,17.09,32.81,16.45,25.36,632466,0
+SKYH.US,D,20220308,000000,25.5,31.99,24.3583,29.86,372331,0
+SKYH.US,D,20220309,000000,27.11,30.84,19.3,24.5,361630,0
+SKYH.US,D,20220310,000000,24.46,25,19.1273,23.08,244278,0
+SKYH.US,D,20220311,000000,22.33,27.55,21.74,24.47,229732,0
+SKYH.US,D,20220314,000000,22.22,27.96,22.22,25.33,199116,0
+SKYH.US,D,20220315,000000,23.94,27.03,23.94,25.4,113831,0
+SKYH.US,D,20220316,000000,26.21,33.16,24.6738,32.45,354371,0
+SKYH.US,D,20220317,000000,30.45,31.2314,26.5,28.64,300196,0
+SKYH.US,D,20220318,000000,28.14,43.41,27.61,35.72,520299,0
+SKYH.US,D,20220321,000000,38,38,31.02,32.72,322461,0
+SKYH.US,D,20220322,000000,32.5,34.81,24.5681,25.94,313877,0
+SKYH.US,D,20220323,000000,27,28.4,21.49,22.95,265825,0
+SKYH.US,D,20220324,000000,23.03,27.706,22.69,27.04,196787,0
+SKYH.US,D,20220325,000000,24.66,25.17,21.6,23.64,179335,0
+SKYH.US,D,20220328,000000,22.2,25,20.8,21,192237,0
+SKYH.US,D,20220329,000000,19.32,21.71,17.8,20.7,256866,0
+SKYH.US,D,20220330,000000,19.23,25,18.51,20.71,398124,0
+SKYH.US,D,20220331,000000,19.53,20.95,13.8102,14.92,377311,0
+SKYH.US,D,20220401,000000,14.54,15.5,13.15,14.72,239647,0
+SKYH.US,D,20220404,000000,12.79,15.05,12.71,13.24,273216,0
+SKYH.US,D,20220405,000000,12.94,13.93,11.5,12.57,536814,0
+SKYH.US,D,20220406,000000,11.78,12.29,11.25,11.8,127766,0
+SKYH.US,D,20220407,000000,11.61,11.8,10.23,10.58,218085,0
+SKYH.US,D,20220408,000000,10.21,10.51,8.65,9.29,256408,0
+SKYH.US,D,20220411,000000,8.68,9.702,8.4801,8.63,263992,0
+SKYH.US,D,20220412,000000,8.46,8.86,7.06,7.38,215891,0
+SKYH.US,D,20220413,000000,7.55,8.34,7.0701,7.24,556583,0
+SKYH.US,D,20220414,000000,7.47,7.89,6.26,6.66,232064,0
+SKYH.US,D,20220418,000000,6.41,7.15,6.26,6.6,146063,0
+SKYH.US,D,20220419,000000,6.35,7.3582,6.35,7.2,193034,0
+SKYH.US,D,20220420,000000,7.06,7.337,5.521,5.61,415552,0
+SKYH.US,D,20220421,000000,5.78,7.73,5.65,6.34,4797584,0
+SKYH.US,D,20220422,000000,6.08,8.33,5.7501,8.01,14347810,0
+SKYH.US,D,20220425,000000,7.62,11.1799,7.15,9.29,16487401,0
+SKYH.US,D,20220426,000000,9.75,12.24,9.53,10.58,19974197,0
+SKYH.US,D,20220427,000000,10.52,11.08,8.43,9.1,3007171,0
+SKYH.US,D,20220428,000000,8.71,8.91,7.32,7.5,815889,0
+SKYH.US,D,20220429,000000,7.39,8.73,7.39,7.73,1502921,0
+SKYH.US,D,20220502,000000,7.25,7.99,6.8,6.98,1400434,0
+SKYH.US,D,20220503,000000,6.95,7.25,6.5,6.67,424650,0
+SKYH.US,D,20220504,000000,6.62,6.89,5.95,6.25,349629,0
+SKYH.US,D,20220505,000000,6.15,6.48,5.88,6.24,390448,0
+SKYH.US,D,20220506,000000,6.11,8.35,5.75,7.31,6265374,0
+SKYH.US,D,20220509,000000,7.12,8.19,6.31,7.79,3337385,0
+SKYH.US,D,20220510,000000,7.59,9.67,7.5101,9.62,5807499,0
+SKYH.US,D,20220511,000000,9.92,10.65,8.42,8.72,2461930,0
+SKYH.US,D,20220512,000000,8.52,9.28,7.65,8.63,1904497,0
+SKYH.US,D,20220513,000000,7.88,8.8,7.1,7.23,1023525,0
+SKYH.US,D,20220516,000000,6.95,7.88,6.95,7.84,7272,0
+SKYH.US,D,20220517,000000,7.31,7.96,7.04,7.74,895330,0
+SKYH.US,D,20220518,000000,7.48,9.199,7.4,8.75,1337076,0
+SKYH.US,D,20220519,000000,8.77,10.32,8.61,9.85,1940264,0
+SKYH.US,D,20220520,000000,9.88,9.99,7.9,8.52,769748,0
+SKYH.US,D,20220523,000000,8.19,8.48,7.94,8.01,526046,0
+SKYH.US,D,20220524,000000,7.91,8.69,7.522,8.6,487323,0
+SKYH.US,D,20220525,000000,8.18,8.88,8.12,8.48,176880,0
+SKYH.US,D,20220526,000000,8.04,8.84,8.04,8.24,193533,0
+SKYH.US,D,20220527,000000,8.04,8.6699,8.04,8.28,178047,0
+SKYH.US,D,20220531,000000,7.91,8.75,7.91,8.64,241423,0
+SKYH.US,D,20220601,000000,8.29,9.45,8.29,8.55,670717,0
+SKYH.US,D,20220602,000000,8.45,8.75,7.4,7.47,396563,0
+SKYH.US,D,20220603,000000,7.51,7.6108,7.0275,7.11,233037,0
+SKYH.US,D,20220606,000000,7.02,7.11,6.4,6.53,307261,0
+SKYH.US,D,20220607,000000,6.4,6.89,6.335,6.8,137475,0
+SKYH.US,D,20220608,000000,6.8,7.4,6.73,7.4,158329,0
+SKYH.US,D,20220609,000000,7.04,7.2844,6.84,6.96,89891,0
+SKYH.US,D,20220610,000000,6.77,6.98,6.43,6.8,146120,0
+SKYH.US,D,20220613,000000,6.25,6.25,5.76,5.88,151995,0
+SKYH.US,D,20220614,000000,5.94,6.05,5.71,5.72,186921,0
+SKYH.US,D,20220615,000000,5.58,6.24,5.35,5.77,198879,0
+SKYH.US,D,20220616,000000,5.78,5.93,5.41,5.44,224361,0
+SKYH.US,D,20220617,000000,5.22,5.435,4.9,5.04,300659,0
+SKYH.US,D,20220621,000000,4.91,5.56,4.9,5.31,272020,0
+SKYH.US,D,20220622,000000,5.21,5.8,5.0196,5.52,275009,0
+SKYH.US,D,20220623,000000,5.36,5.65,5.16,5.6,306510,0
+SKYH.US,D,20220624,000000,5.37,5.99,5.37,5.92,162358,0
+SKYH.US,D,20220627,000000,6.04,6.29,5.7,6.09,98800,0
+SKYH.US,D,20220628,000000,5.84,6.5,5.83,5.92,110236,0
+SKYH.US,D,20220629,000000,6.15,6.18,5.49,5.69,143256,0
+SKYH.US,D,20220630,000000,5.58,5.87,5.435,5.66,56437,0
+SKYH.US,D,20220701,000000,5.83,5.99,5.63,5.76,29382,0
+SKYH.US,D,20220705,000000,5.75,5.75,5.56,5.69,11356,0
+SKYH.US,D,20220706,000000,5.61,5.75,5.35,5.41,57146,0
+SKYH.US,D,20220707,000000,5.43,5.6334,5.35,5.47,82171,0
+SKYH.US,D,20220708,000000,5.65,5.715,5.17,5.64,52363,0
+SKYH.US,D,20220711,000000,5.63,5.71,5.55,5.62,20102,0
+SKYH.US,D,20220712,000000,5.41,5.9,5.41,5.71,26958,0
+SKYH.US,D,20220713,000000,5.74,5.74,5.35,5.49,20983,0
+SKYH.US,D,20220714,000000,5.57,5.57,5.35,5.35,18274,0
+SKYH.US,D,20220715,000000,5.53,5.79,5.49,5.79,13472,0
+SKYH.US,D,20220718,000000,5.72,5.96,5.565,5.75,21045,0
+SKYH.US,D,20220719,000000,5.96,5.97,5.6,5.75,38122,0
+SKYH.US,D,20220720,000000,5.69,5.97,5.51,5.51,25601,0
+SKYH.US,D,20220721,000000,5.74,5.74,5.3001,5.4,27995,0
+SKYH.US,D,20220722,000000,5.79,5.79,5.11,5.26,19625,0
+SKYH.US,D,20220725,000000,5.1,5.4,5.07,5.4,65441,0
+SKYH.US,D,20220726,000000,5.07,5.69,5.07,5.07,60237,0
+SKYH.US,D,20220727,000000,5.08,5.43,5.08,5.29,23615,0
+SKYH.US,D,20220728,000000,5.35,5.35,5.09,5.09,24203,0
+SKYH.US,D,20220729,000000,5.1,5.24,4.83,4.83,65373,0
+SKYH.US,D,20220801,000000,5.04,5.04,4.58,4.8,25698,0
+SKYH.US,D,20220802,000000,4.81,5.0399,4.5,4.66,60603,0
+SKYH.US,D,20220803,000000,4.56,4.95,4.56,4.77,23131,0
+SKYH.US,D,20220804,000000,4.79,4.945,4.69,4.82,12042,0
+SKYH.US,D,20220805,000000,4.91,4.9472,4.77,4.79,16086,0
+SKYH.US,D,20220808,000000,4.87,5.03,4.85,4.975,23171,0
+SKYH.US,D,20220809,000000,4.85,4.9585,4.65,4.65,19310,0
+SKYH.US,D,20220810,000000,5.14,6.06,4.23,4.35,1028860,0
+SKYH.US,D,20220811,000000,4.4,4.59,4.15,4.24,154730,0
+SKYH.US,D,20220812,000000,4.22,4.51,4.22,4.3,47576,0
+SKYH.US,D,20220815,000000,4.33,5.0499,4.29,5,71289,0
+SKYH.US,D,20220816,000000,5.23,5.23,4.5,4.85,119014,0
+SKYH.US,D,20220817,000000,5.23,5.23,4.55,4.72,40923,0
+SKYH.US,D,20220818,000000,4.57,4.819,4.5,4.55,17604,0
+SKYH.US,D,20220819,000000,4.55,4.6,4.36,4.5,20894,0
+SKYH.US,D,20220822,000000,4.44,4.625,4.36,4.51,13800,0
+SKYH.US,D,20220823,000000,4.45,4.52,4.38,4.39,9311,0
+SKYH.US,D,20220824,000000,4.34,4.6301,4.34,4.55,21367,0
+SKYH.US,D,20220825,000000,4.4,4.86,4.4,4.73,19296,0
+SKYH.US,D,20220826,000000,4.8,4.92,4.56,4.6,22110,0
+SKYH.US,D,20220829,000000,4.55,4.7837,4.55,4.69,8500,0
+SKYH.US,D,20220830,000000,4.62,4.62,4.48,4.48,11199,0
+SKYH.US,D,20220831,000000,4.5,4.6264,4.4871,4.57,11193,0
+SKYH.US,D,20220901,000000,4.51,4.6,4.5,4.5,7180,0
+SKYH.US,D,20220902,000000,4.55,4.55,4.4,4.51,9979,0
+SKYH.US,D,20220906,000000,4.46,4.5059,4.34,4.34,7935,0
+SKYH.US,D,20220907,000000,4.52,4.52,4.4,4.45,7973,0
+SKYH.US,D,20220908,000000,4.48,4.485,4.36,4.44,6954,0
+SKYH.US,D,20220909,000000,4.39,4.6,4.36,4.5,7035,0
+SKYH.US,D,20220912,000000,4.51,4.75,4.51,4.72,8561,0
+SKYH.US,D,20220913,000000,4.45,4.67,4.39,4.39,8100,0
+SKYH.US,D,20220914,000000,4.6071,4.6071,4.39,4.39,14524,0
+SKYH.US,D,20220915,000000,4.39,4.5858,4.39,4.4,14746,0
+SKYH.US,D,20220916,000000,4.4,4.62,4.25,4.25,18867,0
+SKYH.US,D,20220919,000000,4.46,4.48,4.34,4.34,11730,0
+SKYH.US,D,20220920,000000,4.375,4.375,4.24,4.24,20072,0
+SKYH.US,D,20220921,000000,4.33,4.33,4.05,4.12,16528,0
+SKYH.US,D,20220922,000000,4.03,4.07,3.5,3.7,57490,0
+SKYH.US,D,20220923,000000,3.64,3.96,3.64,3.6408,25577,0
+SKYH.US,D,20220926,000000,3.64,3.6486,3.41,3.41,13592,0
+SKYH.US,D,20220927,000000,3.5,3.5999,3.5,3.53,10410,0
+SKYH.US,D,20220928,000000,3.595,3.7581,3.5083,3.71,9546,0
+SKYH.US,D,20220929,000000,3.67,3.76,3.67,3.7525,3178,0
+SKYH.US,D,20220930,000000,3.75,3.88,3.5406,3.68,10826,0
+SKYH.US,D,20221003,000000,3.74,3.74,3.33,3.4289,14725,0
+SKYH.US,D,20221004,000000,3.62,3.8,3.32,3.43,34236,0
+SKYH.US,D,20221005,000000,3.6,3.62,3.43,3.6,16380,0
+SKYH.US,D,20221006,000000,3.46,3.6,3.46,3.51,2026,0
+SKYH.US,D,20221007,000000,3.62,3.6564,3.39,3.39,3918,0
+SKYH.US,D,20221010,000000,3.37,3.4,3.19,3.19,11208,0
+SKYH.US,D,20221011,000000,3.33,3.33,2.9,2.92,14406,0
+SKYH.US,D,20221012,000000,3.215,3.215,2.95,3.1499,6048,0
+SKYH.US,D,20221013,000000,3.08,3.125,2.91,3.113,6375,0
+SKYH.US,D,20221014,000000,3.23,3.23,3,3,10717,0
+SKYH.US,D,20221017,000000,3.25,3.25,2.93,3.05,7192,0
+SKYH.US,D,20221018,000000,3.0528,3.25,3,3.25,17539,0
+SKYH.US,D,20221019,000000,3.41,3.41,3.29,3.39,3635,0
+SKYH.US,D,20221020,000000,3.3,3.595,3.3,3.54,7706,0
+SKYH.US,D,20221021,000000,3.52,3.9221,3.36,3.9221,5668,0
+SKYH.US,D,20221024,000000,4.11,4.11,3.5,3.7,20764,0
+SKYH.US,D,20221025,000000,3.74,3.9836,3.65,3.65,8107,0
+SKYH.US,D,20221026,000000,3.4,3.84,3.31,3.31,34336,0
+SKYH.US,D,20221027,000000,3.5,3.505,3.47,3.48,6072,0
+SKYH.US,D,20221028,000000,3.48,3.58,3.46,3.48,6666,0
+SKYH.US,D,20221031,000000,3.65,3.69,3.38,3.54,13034,0
+SKYH.US,D,20221101,000000,3.6,3.65,3.6,3.65,4458,0
+SKYH.US,D,20221102,000000,3.17,3.64,3.17,3.17,13335,0
+SKYH.US,D,20221103,000000,3.165,3.5,3.165,3.45,17009,0
+SKYH.US,D,20221104,000000,3.23,3.65,3.23,3.4,8160,0
+SKYH.US,D,20221107,000000,3.6,3.6,3.47,3.4927,4050,0
+SKYH.US,D,20221108,000000,3.41,3.4404,3.33,3.3507,3648,0
+SKYH.US,D,20221109,000000,3.35,3.355,3.305,3.305,2557,0
+SKYH.US,D,20221110,000000,3.2999,3.83,3.15,3.42,21934,0
+SKYH.US,D,20221111,000000,3.38,3.68,3.37,3.44,12171,0
+SKYH.US,D,20221114,000000,3.25,3.49,3.25,3.46,2335,0
+SKYH.US,D,20221115,000000,3.4,3.64,3.4,3.49,1777,0
+SKYH.US,D,20221116,000000,3.82,3.82,3.41,3.61,6600,0
+SKYH.US,D,20221117,000000,3.59,3.5999,3.4,3.4,5057,0
+SKYH.US,D,20221118,000000,3.54,3.5965,3.33,3.47,4052,0
+SKYH.US,D,20221121,000000,3.44,3.44,3.35,3.4201,3594,0
+SKYH.US,D,20221122,000000,3.4,3.512,3.105,3.15,12781,0
+SKYH.US,D,20221123,000000,3.1,3.29,3,3,14251,0
+SKYH.US,D,20221125,000000,3.15,3.2,3,3.01,15632,0
+SKYH.US,D,20221128,000000,3.46,3.46,3.16,3.16,7550,0
+SKYH.US,D,20221129,000000,3.2445,3.25,3.195,3.199,2978,0
+SKYH.US,D,20221130,000000,3.38,3.4555,3.38,3.39,4921,0
+SKYH.US,D,20221201,000000,3.45,3.45,3.33,3.39,5128,0
+SKYH.US,D,20221202,000000,3.416,3.45,3.37,3.415,7081,0
+SKYH.US,D,20221205,000000,3.33,3.4,3.33,3.33,7322,0
+SKYH.US,D,20221206,000000,3.25,3.25,3.01,3.118,19167,0
+SKYH.US,D,20221207,000000,3.1099,3.1099,2.9817,3.03,2520,0
+SKYH.US,D,20221208,000000,3,3.15,2.98,2.98,10094,0
+SKYH.US,D,20221209,000000,3.39,3.39,2.99,2.99,1729,0
+SKYH.US,D,20221212,000000,3.09,3.1,3.02,3.06,5392,0
+SKYH.US,D,20221213,000000,3.0773,3.0773,3.05,3.05,3816,0
+SKYH.US,D,20221214,000000,2.99,3,2.96,2.96,7171,0
+SKYH.US,D,20221215,000000,2.98,2.9885,2.92,2.9518,15456,0
+SKYH.US,D,20221216,000000,3.1862,3.1862,2.8,2.91,5804,0
+SKYH.US,D,20221219,000000,2.9252,2.96,2.54,2.54,6192,0
+SKYH.US,D,20221220,000000,2.56,3,2.56,2.78,13537,0
+SKYH.US,D,20221221,000000,2.82,2.84,2.8,2.8055,7043,0
+SKYH.US,D,20221222,000000,2.75,2.75,2.65,2.7202,11215,0
+SKYH.US,D,20221223,000000,2.7151,2.7448,2.69,2.7448,7086,0
+SKYH.US,D,20221227,000000,2.8001,2.8001,2.52,2.65,15630,0
+SKYH.US,D,20221228,000000,2.785,2.8,2.5,2.584,11439,0
+SKYH.US,D,20221229,000000,2.6,2.93,2.5617,2.88,13173,0
+SKYH.US,D,20221230,000000,2.67,2.78,2.6,2.66,12839,0
+SKYH.US,D,20230103,000000,2.93,2.93,2.6624,2.85,3331,0
+SKYH.US,D,20230104,000000,2.9385,3.06,2.9,3.05,5741,0
+SKYH.US,D,20230105,000000,3.04,3.5,3.02,3.4,7317,0
+SKYH.US,D,20230106,000000,3.56,3.805,3.4125,3.615,7912,0
+SKYH.US,D,20230109,000000,4.12,4.12,3.2,3.21,24898,0
+SKYH.US,D,20230110,000000,3.2,3.335,3.2,3.335,10593,0
+SKYH.US,D,20230111,000000,3.35,3.86,3.35,3.86,17166,0
+SKYH.US,D,20230112,000000,3.9,4.12,3.82,4.06,19926,0
+SKYH.US,D,20230113,000000,4.06,4.06,3.98,4.0599,8803,0
+SKYH.US,D,20230117,000000,4.34,4.4,4.04,4.04,6625,0
+SKYH.US,D,20230118,000000,4.4,4.4,4.18,4.3357,17423,0
+SKYH.US,D,20230119,000000,4.4,4.99,4.4,4.91,29402,0
+SKYH.US,D,20230120,000000,5.41,5.65,5.1488,5.64,44104,0
+SKYH.US,D,20230123,000000,5.64,5.64,5.26,5.56,24717,0
+SKYH.US,D,20230124,000000,5.6,5.7,5.45,5.52,32548,0
+SKYH.US,D,20230125,000000,5.32,5.32,5,5.07,17241,0
+SKYH.US,D,20230126,000000,4.96,5.3663,4.96,5.1,8947,0
+SKYH.US,D,20230127,000000,4.7541,5.03,4.67,4.97,9828,0
+SKYH.US,D,20230130,000000,5.44,5.51,4.78,5,13632,0
+SKYH.US,D,20230131,000000,5.02,5.02,4.83,4.83,3652,0
+SKYH.US,D,20230201,000000,4.8567,5.29,4.8567,5.11,13966,0
+SKYH.US,D,20230202,000000,5.56,5.56,5.01,5.2,8977,0
+SKYH.US,D,20230203,000000,5.2,5.6568,5.1973,5.62,14086,0
+SKYH.US,D,20230206,000000,5.64,6.08,5.64,5.855,14529,0
+SKYH.US,D,20230207,000000,5.74,6.14,5.74,5.865,20355,0
+SKYH.US,D,20230208,000000,5.9,5.94,5.4,5.56,13677,0
+SKYH.US,D,20230209,000000,6.12,6.49,5.71,5.85,8675,0
+SKYH.US,D,20230210,000000,6.43,6.43,5.78,5.8,6017,0
+SKYH.US,D,20230213,000000,5.878,5.91,5.7068,5.7076,19151,0
+SKYH.US,D,20230214,000000,5.8,5.8399,5.71,5.75,6270,0
+SKYH.US,D,20230215,000000,5.73,5.95,5.73,5.845,2356,0
+SKYH.US,D,20230216,000000,5.96,6.41,5.8477,6.01,24005,0
+SKYH.US,D,20230217,000000,6.08,6.08,5.7812,5.7812,4829,0
+SKYH.US,D,20230221,000000,5.78,5.78,5.72,5.72,7667,0
+SKYH.US,D,20230222,000000,5.6,6.05,5.6,6.01,11139,0
+SKYH.US,D,20230223,000000,5.9,5.99,5.57,5.99,7654,0
+SKYH.US,D,20230224,000000,5.9738,5.9738,5.55,5.79,3320,0
+SKYH.US,D,20230227,000000,5.77,5.77,5.3,5.38,22563,0
+SKYH.US,D,20230228,000000,5.28,8.6499,5.28,7.34,1546767,0
+SKYH.US,D,20230301,000000,7.4,7.4,6,6.69,115240,0
+SKYH.US,D,20230302,000000,6.5,8.4899,6.5,8.38,153682,0
+SKYH.US,D,20230303,000000,8.3,8.48,7.89,8.15,64965,0
+SKYH.US,D,20230306,000000,8.17,8.89,8,8.04,107254,0
+SKYH.US,D,20230307,000000,8.04,8.51,7.5001,7.65,30831,0
+SKYH.US,D,20230308,000000,7.8,8.25,7.61,8.09,22035,0
+SKYH.US,D,20230309,000000,8.1,8.3306,7.73,7.97,20792,0
+SKYH.US,D,20230310,000000,8.1,8.1784,7.5184,7.6901,28216,0
+SKYH.US,D,20230313,000000,7.7,7.9199,7.7,7.8,9701,0
+SKYH.US,D,20230314,000000,7.8,8.575,7.8,8.37,33061,0
+SKYH.US,D,20230315,000000,8.15,8.28,7.95,8.2,15488,0
+SKYH.US,D,20230316,000000,8.04,8.61,7.9,8.2692,23447,0
+SKYH.US,D,20230317,000000,8.27,8.9,8,8.83,33466,0
+SKYH.US,D,20230320,000000,8.9,8.9,8.31,8.36,25081,0
+SKYH.US,D,20230321,000000,8.4,8.8,7.99,8.74,9376,0
+SKYH.US,D,20230322,000000,8.7,8.7022,8.2788,8.7,9726,0
+SKYH.US,D,20230323,000000,8.86,8.86,8.51,8.6664,5889,0
+SKYH.US,D,20230324,000000,8.74,8.8,8.45,8.62,13591,0
+SKYH.US,D,20230327,000000,8.57,8.7835,7.995,8.05,29869,0
+SKYH.US,D,20230328,000000,7.9,8.0923,7.05,7.11,58139,0
+SKYH.US,D,20230329,000000,7.06,7.47,7,7,15554,0
+SKYH.US,D,20230330,000000,7.35,7.3714,7.0111,7.2,10674,0
+SKYH.US,D,20230331,000000,7.02,7.48,7.02,7.19,8320,0
+SKYH.US,D,20230403,000000,6.98,6.98,6.31,6.38,33311,0
+SKYH.US,D,20230404,000000,6.62,6.62,6.14,6.4,8615,0
+SKYH.US,D,20230405,000000,6.4,6.6,6.19,6.6,10318,0
+SKYH.US,D,20230406,000000,6.63,6.7648,6.52,6.52,5426,0
+SKYH.US,D,20230410,000000,6.5001,6.5087,6.4,6.4,4748,0
+SKYH.US,D,20230411,000000,6.3,6.38,5.6,6.17,20168,0
+SKYH.US,D,20230412,000000,6.34,6.6502,5.87,5.87,16752,0
+SKYH.US,D,20230413,000000,5.86,6.4,5.63,5.63,56601,0
+SKYH.US,D,20230414,000000,6.17,6.38,5.82,5.945,33111,0
+SKYH.US,D,20230417,000000,5.95,6.37,5.81,5.85,9873,0
+SKYH.US,D,20230418,000000,6.1,6.36,6.1,6.23,7995,0
+SKYH.US,D,20230419,000000,6.0548,6.45,6.0548,6.45,2060,0
+SKYH.US,D,20230420,000000,6.46,6.71,6.39,6.45,5653,0
+SKYH.US,D,20230421,000000,6.59,6.608,5.97,6.1005,16307,0
+SKYH.US,D,20230424,000000,5.61,6.1064,5.61,5.82,10100,0
+SKYH.US,D,20230425,000000,5.75,6.03,5.75,6.03,2878,0
+SKYH.US,D,20230426,000000,6,6.16,6,6.01,5168,0
+SKYH.US,D,20230427,000000,6,6.2376,6,6.2376,3631,0
+SKYH.US,D,20230428,000000,6.18,6.35,6.18,6.35,1409,0
+SKYH.US,D,20230501,000000,5.86,6.38,5.5395,5.76,25362,0
+SKYH.US,D,20230502,000000,5.6101,5.84,5.52,5.6,5344,0
+SKYH.US,D,20230503,000000,5.61,6.01,5.54,5.54,7449,0
+SKYH.US,D,20230504,000000,5.74,6.13,5.54,5.75,5267,0
+SKYH.US,D,20230505,000000,5.6,6.04,5.51,5.53,10472,0
+SKYH.US,D,20230508,000000,5.5,5.91,5.185,5.4,20903,0
+SKYH.US,D,20230509,000000,5.42,5.61,5.19,5.61,8722,0
+SKYH.US,D,20230510,000000,5.32,5.56,5.15,5.2,9151,0
+SKYH.US,D,20230511,000000,5.11,5.29,5,5,10808,0
+SKYH.US,D,20230512,000000,5.13,5.35,5.13,5.35,8111,0
+SKYH.US,D,20230515,000000,5.71,6.11,5.4101,5.49,16712,0
+SKYH.US,D,20230516,000000,5.89,6.06,5.66,5.67,8295,0
+SKYH.US,D,20230517,000000,5.73,5.99,5.33,5.4751,34761,0
+SKYH.US,D,20230518,000000,5.5,5.67,5.33,5.49,35423,0
+SKYH.US,D,20230519,000000,5.44,5.69,5.29,5.35,10118,0
+SKYH.US,D,20230522,000000,5.36,5.5023,5.36,5.5023,3046,0
+SKYH.US,D,20230523,000000,5.81,5.85,5.51,5.8,9547,0
+SKYH.US,D,20230524,000000,5.66,5.96,5.3,5.3,32385,0
+SKYH.US,D,20230525,000000,5.5,5.7804,5.3001,5.58,10758,0
+SKYH.US,D,20230526,000000,5.6,5.6,5.35,5.35,4583,0
+SKYH.US,D,20230530,000000,5.25,5.56,5.01,5.19,3772,0
+SKYH.US,D,20230531,000000,5.18,5.31,5.02,5.2,4724,0
+SKYH.US,D,20230601,000000,5.1,5.45,5.04,5.135,15124,0
+SKYH.US,D,20230602,000000,5.27,5.28,5.03,5.07,9115,0
+SKYH.US,D,20230605,000000,5.1668,5.46,5.04,5.065,2699,0
+SKYH.US,D,20230606,000000,5.15,5.2,5,5.115,6367,0
+SKYH.US,D,20230607,000000,5.4,5.4,5.03,5.05,3786,0
+SKYH.US,D,20230608,000000,5.03,5.1,4.88,4.895,10481,0
+SKYH.US,D,20230609,000000,4.938,5.1399,4.9,4.9824,3699,0
+SKYH.US,D,20230612,000000,5.21,5.21,4.67,4.69,10446,0
+SKYH.US,D,20230613,000000,4.69,5.03,4.69,5,16414,0
+SKYH.US,D,20230614,000000,4.98,5.395,4.85,4.96,43335,0
+SKYH.US,D,20230615,000000,4.75,5,4.75,4.85,7405,0
+SKYH.US,D,20230616,000000,4.81,5.23,4.81,5.23,30262,0
+SKYH.US,D,20230620,000000,5.08,5.23,4.95,5,13221,0
+SKYH.US,D,20230621,000000,5.14,5.14,4.88,5.08,19366,0
+SKYH.US,D,20230622,000000,5.08,5.08,4.6101,4.7,16127,0
+SKYH.US,D,20230623,000000,5.06,5.06,4.52,4.705,15519,0
+SKYH.US,D,20230626,000000,4.64,4.85,4.55,4.75,6311,0
+SKYH.US,D,20230627,000000,4.64,5.1276,4.64,4.89,17266,0
+SKYH.US,D,20230628,000000,4.89,5.2,4.89,4.9,19617,0
+SKYH.US,D,20230629,000000,4.84,5,4.84,4.89,5662,0
+SKYH.US,D,20230630,000000,4.82,5,4.73,4.73,15280,0
+SKYH.US,D,20230703,000000,4.8759,4.9499,4.8,4.947,5948,0
+SKYH.US,D,20230705,000000,4.83,5.17,4.81,4.93,43426,0
+SKYH.US,D,20230706,000000,4.8501,4.88,4.66,4.74,12463,0
+SKYH.US,D,20230707,000000,4.7,4.89,4.66,4.66,5216,0
+SKYH.US,D,20230710,000000,4.9,4.9,4.68,4.72,4309,0
+SKYH.US,D,20230711,000000,4.87,4.87,4.23,4.5,30879,0
+SKYH.US,D,20230712,000000,4.6544,4.67,4.3,4.5,15908,0
+SKYH.US,D,20230713,000000,4.69,4.69,4.4,4.41,15052,0
+SKYH.US,D,20230714,000000,4.5,4.52,4.36,4.365,9447,0
+SKYH.US,D,20230717,000000,4.32,4.58,4.31,4.32,7983,0
+SKYH.US,D,20230718,000000,4.74,4.74,4.32,4.34,28551,0
+SKYH.US,D,20230719,000000,4.36,4.57,4.36,4.42,14018,0
+SKYH.US,D,20230720,000000,4.38,4.71,4.38,4.5,19130,0
+SKYH.US,D,20230721,000000,4.452,4.48,4.355,4.4,5520,0
+SKYH.US,D,20230724,000000,4.5,4.64,4.34,4.36,24019,0
+SKYH.US,D,20230725,000000,4.42,4.46,4.2,4.38,44878,0
+SKYH.US,D,20230726,000000,4.35,4.42,4.15,4.18,28009,0
+SKYH.US,D,20230727,000000,4.21,4.52,4.15,4.26,34223,0
+SKYH.US,D,20230728,000000,4.24,4.42,4.16,4.3,61414,0
+SKYH.US,D,20230731,000000,4.2,4.365,4.15,4.2,33505,0
+SKYH.US,D,20230801,000000,4.34,4.4851,4.17,4.34,46357,0
+SKYH.US,D,20230802,000000,4.27,4.391,4.18,4.24,20029,0
+SKYH.US,D,20230803,000000,4.23,4.49,4.195,4.475,8541,0
+SKYH.US,D,20230804,000000,4.32,4.52,4.27,4.46,10179,0
+SKYH.US,D,20230807,000000,4.45,4.45,4.44,4.45,1447,0
+SKYH.US,D,20230808,000000,4.45,4.45,4.37,4.45,2087,0
+SKYH.US,D,20230809,000000,4.432,4.47,4.4,4.47,6078,0
+SKYH.US,D,20230810,000000,4.36,4.39,4.341,4.39,1919,0
+SKYH.US,D,20230811,000000,4.41,4.52,4.4,4.5,3045,0
+SKYH.US,D,20230814,000000,4.45,4.48,4.3613,4.4699,5043,0
+SKYH.US,D,20230815,000000,4.34,4.4797,4.1589,4.32,11493,0
+SKYH.US,D,20230816,000000,4.21,4.47,4.21,4.44,11395,0
+SKYH.US,D,20230817,000000,4.4935,4.5699,4.42,4.45,10927,0
+SKYH.US,D,20230818,000000,4.89,4.89,4.4663,4.47,13762,0
+SKYH.US,D,20230821,000000,4.72,4.72,4.4,4.4725,3509,0
+SKYH.US,D,20230822,000000,4.41,4.55,4.41,4.5,2924,0
+SKYH.US,D,20230823,000000,4.34,4.42,4.34,4.419,1031,0
+SKYH.US,D,20230824,000000,4.37,4.49,4.3135,4.4,3558,0
+SKYH.US,D,20230825,000000,4.49,4.53,4.3001,4.5145,4967,0
+SKYH.US,D,20230828,000000,4.4889,4.4899,4.35,4.35,2962,0
+SKYH.US,D,20230829,000000,4.3665,4.5,4.3665,4.5,13120,0
+SKYH.US,D,20230830,000000,4.69,4.77,4.46,4.5,12555,0
+SKYH.US,D,20230831,000000,4.39,4.4899,4.39,4.47,2867,0
+SKYH.US,D,20230901,000000,4.5,4.5,4.47,4.47,5011,0
+SKYH.US,D,20230905,000000,4.5,4.64,4.47,4.5,10640,0
+SKYH.US,D,20230906,000000,4.36,4.49,4.36,4.45,10261,0
+SKYH.US,D,20230907,000000,4.35,4.49,4.35,4.4852,6015,0
+SKYH.US,D,20230908,000000,4.5,4.51,4.4,4.45,8858,0
+SKYH.US,D,20230911,000000,4.4793,4.5,4.39,4.41,7406,0
+SKYH.US,D,20230912,000000,4.5,4.636,4.4525,4.49,12494,0
+SKYH.US,D,20230913,000000,4.45,4.5,4.44,4.44,1915,0
+SKYH.US,D,20230914,000000,4.3584,4.5,4.3584,4.5,3379,0
+SKYH.US,D,20230915,000000,4.48,4.49,4.25,4.25,7130,0
+SKYH.US,D,20230918,000000,4.18,4.46,4.18,4.36,8244,0
+SKYH.US,D,20230919,000000,4.34,4.47,4.28,4.38,5887,0
+SKYH.US,D,20230920,000000,4.375,4.76,4.375,4.38,26284,0
+SKYH.US,D,20230921,000000,4.3,4.5,4.2292,4.35,6720,0
+SKYH.US,D,20230922,000000,4.4523,4.5,4.4101,4.5,3563,0
+SKYH.US,D,20230925,000000,4.4999,4.5,4.4765,4.49,12363,0
+SKYH.US,D,20230926,000000,4.3909,4.5,4.3909,4.5,1065,0
+SKYH.US,D,20230927,000000,4.455,4.66,4.455,4.5,14423,0
+SKYH.US,D,20230928,000000,4.4802,4.5,4.4477,4.49,10895,0
+SKYH.US,D,20230929,000000,4.4538,4.5,4.45,4.49,4825,0
+SKYH.US,D,20231002,000000,4.49,4.5,4.43,4.49,5865,0
+SKYH.US,D,20231003,000000,4.53,4.63,4.4552,4.5,26283,0
+SKYH.US,D,20231004,000000,4.31,4.79,4.31,4.64,18535,0
+SKYH.US,D,20231005,000000,4.49,4.66,4.45,4.5,29764,0
+SKYH.US,D,20231006,000000,4.49,4.6655,4.38,4.5,19903,0
+SKYH.US,D,20231009,000000,4.43,4.69,4.38,4.5,9960,0
+SKYH.US,D,20231010,000000,4.5,4.64,4.5,4.555,34738,0
+SKYH.US,D,20231011,000000,4.55,4.65,4.55,4.61,7467,0
+SKYH.US,D,20231012,000000,4.65,4.89,4.6,4.89,39459,0
+SKYH.US,D,20231013,000000,5.19,5.19,4.72,5.02,63712,0
+SKYH.US,D,20231016,000000,5.28,6.03,5.1,5.49,97938,0
+SKYH.US,D,20231017,000000,5.85,6.22,5.5265,5.94,82966,0
+SKYH.US,D,20231018,000000,5.95,6.47,5.95,6.47,67449,0
+SKYH.US,D,20231019,000000,6.5,6.7899,5.9511,6.24,36379,0
+SKYH.US,D,20231020,000000,6.11,7.45,6.11,7.25,66868,0
+SKYH.US,D,20231023,000000,7.44,8.32,6.7201,6.73,96816,0
+SKYH.US,D,20231024,000000,6.61,7.09,6.21,6.25,43611,0
+SKYH.US,D,20231025,000000,6.25,6.25,5.5,5.73,79586,0
+SKYH.US,D,20231026,000000,5.75,6.4483,5.2351,6.13,91477,0
+SKYH.US,D,20231027,000000,6.26,6.63,5.73,5.76,53871,0
+SKYH.US,D,20231030,000000,5.63,6.14,5.63,5.76,35981,0
+SKYH.US,D,20231031,000000,5.89,6.24,5.78,5.78,17219,0
+SKYH.US,D,20231101,000000,5.86,6.19,5.79,6.09,9452,0
+SKYH.US,D,20231102,000000,6.14,6.2999,5.86,5.97,27519,0
+SKYH.US,D,20231103,000000,6.12,7.41,6.04,6.68,76288,0
+SKYH.US,D,20231106,000000,6.68,6.73,6.25,6.54,18724,0
+SKYH.US,D,20231107,000000,6.45,7.05,6.05,6.82,25539,0
+SKYH.US,D,20231108,000000,6.84,7.345,6.84,6.95,34975,0
+SKYH.US,D,20231109,000000,7.1,7.4,7,7.4,26216,0
+SKYH.US,D,20231110,000000,6.96,8.2,6.96,8.19,57808,0
+SKYH.US,D,20231113,000000,7.93,8.79,7.75,8.79,32642,0
+SKYH.US,D,20231114,000000,8.75,8.9,8.05,8.5,43279,0
+SKYH.US,D,20231115,000000,8.53,8.59,7.6,8.5,37673,0
+SKYH.US,D,20231116,000000,8.3,8.43,8.0701,8.19,14795,0
+SKYH.US,D,20231117,000000,8.15,8.5,7.7928,7.82,35946,0
+SKYH.US,D,20231120,000000,8.15,8.59,7.62,7.8,64350,0
+SKYH.US,D,20231121,000000,7.86,8.38,7.76,8.38,9191,0
+SKYH.US,D,20231122,000000,8.21,8.57,8.1216,8.421,5549,0
+SKYH.US,D,20231124,000000,8.16,8.75,7.7473,8.615,18838,0
+SKYH.US,D,20231127,000000,8.39,8.56,8.22,8.45,10737,0
+SKYH.US,D,20231128,000000,8.44,8.6002,8.34,8.4,6482,0
+SKYH.US,D,20231129,000000,8.69,9.75,8.5,9.57,47251,0
+SKYH.US,D,20231130,000000,9.61,10.37,9.1156,10.02,42735,0
+SKYH.US,D,20231201,000000,10.14,10.35,9.45,9.95,46507,0
+SKYH.US,D,20231204,000000,9.82,9.94,8.85,8.85,70679,0
+SKYH.US,D,20231205,000000,8.83,9.625,8.82,9.565,38739,0
+SKYH.US,D,20231206,000000,9.57,10.08,9.44,10.08,45190,0
+SKYH.US,D,20231207,000000,10,10.57,9.5501,10.57,44263,0
+SKYH.US,D,20231208,000000,10.74,11.175,10.6115,10.98,63691,0
+SKYH.US,D,20231211,000000,10.75,11.27,10.26,11.23,40484,0
+SKYH.US,D,20231212,000000,11.37,11.45,11.09,11.42,37189,0
+SKYH.US,D,20231213,000000,11.46,11.46,10.77,11.33,50267,0
+SKYH.US,D,20231214,000000,11.2,11.5,10.69,10.74,37156,0
+SKYH.US,D,20231215,000000,11.01,11.39,10.81,11.35,369889,0
+SKYH.US,D,20231218,000000,11.35,11.9,11.35,11.51,35594,0
+SKYH.US,D,20231219,000000,11.78,11.85,11.14,11.42,51545,0
+SKYH.US,D,20231220,000000,11.65,11.65,11.06,11.37,53468,0
+SKYH.US,D,20231221,000000,11.39,11.58,10.8001,11.4,72778,0
+SKYH.US,D,20231222,000000,11.4,11.4,10.86,10.88,29637,0
+SKYH.US,D,20231226,000000,11.12,11.12,10.05,10.11,41641,0
+SKYH.US,D,20231227,000000,10.12,10.34,9.735,10,79929,0
+SKYH.US,D,20231228,000000,9.97,10.08,9.7,9.83,36796,0
+SKYH.US,D,20231229,000000,9.71,10.15,9.63,9.66,24784,0
+SKYH.US,D,20240102,000000,9.92,10.07,9.65,10.02,10184,0
+SKYH.US,D,20240103,000000,9.8,10.36,9.8,10.36,15665,0
+SKYH.US,D,20240104,000000,10.37,11.08,10.245,10.87,44513,0
+SKYH.US,D,20240105,000000,10.9,11.39,10.86,11.36,39173,0
+SKYH.US,D,20240108,000000,11.54,11.54,11.1,11.12,20002,0
+SKYH.US,D,20240109,000000,11.25,11.88,11.19,11.63,26999,0
+SKYH.US,D,20240110,000000,11.62,11.82,11.52,11.63,10826,0
+SKYH.US,D,20240111,000000,11.75,11.8457,11.5601,11.73,11089,0
+SKYH.US,D,20240112,000000,11.75,11.88,11.4529,11.88,28475,0
+SKYH.US,D,20240116,000000,11.7,12.09,11.685,11.98,41733,0
+SKYH.US,D,20240117,000000,12,12.22,11.75,11.75,17357,0
+SKYH.US,D,20240118,000000,12.19,12.24,11.81,12,25155,0
+SKYH.US,D,20240119,000000,12.13,12.37,11.29,12.37,35384,0
+SKYH.US,D,20240122,000000,12.64,12.64,12.24,12.52,32851,0
+SKYH.US,D,20240123,000000,12.38,12.65,11.85,12.65,34943,0
+SKYH.US,D,20240124,000000,12.84,12.84,12.0401,12.65,13556,0
+SKYH.US,D,20240125,000000,12.89,12.89,11.91,12.33,31192,0
+SKYH.US,D,20240126,000000,12.09,12.09,11.862,12.01,13651,0
+SKYH.US,D,20240129,000000,12.06,12.49,12.06,12.24,12684,0
+SKYH.US,D,20240130,000000,12.27,12.69,11.99,12.2,11307,0
+SKYH.US,D,20240131,000000,12.11,12.49,11.91,11.91,5130,0
+SKYH.US,D,20240201,000000,11.97,11.97,11.01,11.39,24502,0
+SKYH.US,D,20240202,000000,11.25,11.5,11.07,11.45,12237,0
+SKYH.US,D,20240205,000000,11.49,11.76,10.868,11.6,7227,0
+SKYH.US,D,20240206,000000,11.54,11.69,11.1368,11.69,8828,0
+SKYH.US,D,20240207,000000,11.76,11.76,11.52,11.76,3598,0
+SKYH.US,D,20240208,000000,11.76,11.76,11.5,11.5,2915,0
+SKYH.US,D,20240209,000000,11.26,11.7086,11.26,11.66,9392,0
+SKYH.US,D,20240212,000000,11.345,12.48,11,11.97,12723,0
+SKYH.US,D,20240213,000000,12.01,12.15,11.775,12.11,5286,0
+SKYH.US,D,20240214,000000,11.78,11.8412,11.5001,11.63,6341,0
+SKYH.US,D,20240215,000000,11.92,12.33,11.845,12.33,10514,0
+SKYH.US,D,20240216,000000,12.42,12.42,12.02,12.02,3903,0
+SKYH.US,D,20240220,000000,11.65,12.3,11.65,12.3,6361,0
+SKYH.US,D,20240221,000000,12.1339,12.45,12.1339,12.45,11441,0
+SKYH.US,D,20240222,000000,12.53,12.53,12.1968,12.3499,8376,0
+SKYH.US,D,20240223,000000,12.18,12.35,11.94,11.94,4187,0
+SKYH.US,D,20240226,000000,11.75,12.02,11.6101,12.0149,6450,0
+SKYH.US,D,20240227,000000,11.67,12.05,11.67,12.05,2146,0
+SKYH.US,D,20240228,000000,11.91,12.27,11.84,12.27,4889,0
+SKYH.US,D,20240229,000000,11.59,12.15,11.59,12,4690,0
+SKYH.US,D,20240301,000000,11.75,12.123,11.54,12.05,7398,0
+SKYH.US,D,20240304,000000,12,12.9,12,12.89,38972,0
+SKYH.US,D,20240305,000000,12.96,13.32,9.7,12.01,140383,0
+SKYH.US,D,20240306,000000,11.72,12.6,11.2,12.6,17780,0
+SKYH.US,D,20240307,000000,12.5721,12.99,12.3641,12.88,13945,0
+SKYH.US,D,20240308,000000,12.66,13,11.86,12.72,16562,0
+SKYH.US,D,20240311,000000,13.26,13.26,12.5622,12.79,51455,0
+SKYH.US,D,20240312,000000,13.25,13.25,12.6505,12.95,35700,0
+SKYH.US,D,20240313,000000,13.2,13.2,12.8,12.8,32166,0
+SKYH.US,D,20240314,000000,12.76,13.1,12.0482,13.02,36522,0
+SKYH.US,D,20240315,000000,13.1,13.335,12.9,12.95,171563,0
+SKYH.US,D,20240318,000000,13.2,13.24,12.89,12.93,28213,0
+SKYH.US,D,20240319,000000,12.96,13.25,12.95,13.06,17282,0
+SKYH.US,D,20240320,000000,13.11,13.45,13.075,13.17,25798,0
+SKYH.US,D,20240321,000000,13.37,13.37,13,13.3,12310,0
+SKYH.US,D,20240322,000000,13,13.5,12.97,13.34,22712,0
+SKYH.US,D,20240325,000000,13.54,13.6,13.39,13.45,14657,0
+SKYH.US,D,20240326,000000,13.45,13.5,12.93,12.93,21494,0
+SKYH.US,D,20240327,000000,12.93,13.34,12.85,13.25,31836,0
+SKYH.US,D,20240328,000000,13,13.2607,12.6,12.77,21759,0
+SKYH.US,D,20240401,000000,12.06,12.9799,11.3801,11.96,46419,0
+SKYH.US,D,20240402,000000,11.44,11.8999,10.9069,11.86,17406,0
+SKYH.US,D,20240403,000000,11.9,11.9,11.15,11.3059,14979,0
+SKYH.US,D,20240404,000000,11.43,11.83,11.15,11.4,9186,0
+SKYH.US,D,20240405,000000,11.15,11.15,10.5,10.92,36898,0
+SKYH.US,D,20240408,000000,10.93,11.17,10.7,10.81,8478,0
+SKYH.US,D,20240409,000000,10.84,11,10.75,11,16137,0
+SKYH.US,D,20240410,000000,11,11,10.8,10.8,4410,0
+SKYH.US,D,20240411,000000,10.9,10.9,10.75,10.75,4165,0
+SKYH.US,D,20240412,000000,10.79,10.99,10.75,10.91,14578,0
+SKYH.US,D,20240415,000000,10.9,10.943,10.76,10.82,20369,0
+SKYH.US,D,20240416,000000,10.8,10.85,9.56,9.62,58237,0
+SKYH.US,D,20240417,000000,10.01,10.59,9.5,9.72,50246,0
+SKYH.US,D,20240418,000000,9.61,9.9,9.2606,9.39,41613,0
+SKYH.US,D,20240419,000000,9.41,9.77,8.8,8.81,64983,0
+SKYH.US,D,20240422,000000,8.8,9.23,8.4421,8.8,53823,0
+SKYH.US,D,20240423,000000,8.71,9.52,8.71,9.01,30661,0
+SKYH.US,D,20240424,000000,8.79,9.315,8.76,8.98,24016,0
+SKYH.US,D,20240425,000000,8.91,9,8.85,8.97,9070,0
+SKYH.US,D,20240426,000000,8.88,8.99,8.58,8.97,18066,0
+SKYH.US,D,20240429,000000,8.81,9.22,8.7839,9.21,9914,0
+SKYH.US,D,20240430,000000,9.15,9.53,8.73,9.22,22772,0
+SKYH.US,D,20240501,000000,9.13,9.91,8.93,9.69,64016,0
+SKYH.US,D,20240502,000000,9.8,10.29,9.5,10.26,37917,0
+SKYH.US,D,20240503,000000,10.16,10.93,9.705,10.36,24813,0
+SKYH.US,D,20240506,000000,10.31,10.69,9.64,10.3,42806,0
+SKYH.US,D,20240507,000000,10.39,10.78,9.9,10.45,35122,0
+SKYH.US,D,20240508,000000,10.5,10.94,10.22,10.7,13594,0
+SKYH.US,D,20240509,000000,10.6,12.02,10.495,11.95,30771,0
+SKYH.US,D,20240510,000000,12.02,12.66,11.8885,12.26,29951,0
+SKYH.US,D,20240513,000000,12.23,12.73,12,12.73,21302,0
+SKYH.US,D,20240514,000000,12.89,13.47,12.22,13.47,20297,0
+SKYH.US,D,20240515,000000,13.09,13.09,11.57,12,50013,0
+SKYH.US,D,20240516,000000,12.01,12.11,11.15,12,21197,0
+SKYH.US,D,20240517,000000,12.01,12.45,11.33,12.18,29049,0
+SKYH.US,D,20240520,000000,12.18,12.18,11.3,11.7,24712,0
+SKYH.US,D,20240521,000000,11.7,11.7,10.64,10.97,27678,0
+SKYH.US,D,20240522,000000,10.95,11.63,10.61,11.26,24944,0
+SKYH.US,D,20240523,000000,11.25,11.88,10.99,11.58,45349,0
+SKYH.US,D,20240524,000000,11.5,12.6,11.025,12.6,42496,0
+SKYH.US,D,20240528,000000,12.87,12.87,12.14,12.6,90437,0
+SKYH.US,D,20240529,000000,12.5,12.5,11.67,12.2,343303,0
+SKYH.US,D,20240530,000000,12.09,12.09,10.37,10.52,92333,0
+SKYH.US,D,20240531,000000,10.52,10.74,10.19,10.27,50904,0
+SKYH.US,D,20240603,000000,10.4,10.6101,9.74,10.14,53885,0
+SKYH.US,D,20240604,000000,9.95,9.95,9.61,9.79,47056,0
+SKYH.US,D,20240605,000000,9.85,10.39,9.72,10.26,67777,0
+SKYH.US,D,20240606,000000,10.28,10.68,9.65,9.9,50490,0
+SKYH.US,D,20240607,000000,9.83,10.3,9.8,9.89,34311,0
+SKYH.US,D,20240610,000000,9.81,10.25,9.79,9.94,40759,0
+SKYH.US,D,20240611,000000,9.86,10.14,9.7,9.85,55082,0
+SKYH.US,D,20240612,000000,9.89,10.34,9.22,9.59,51426,0
+SKYH.US,D,20240613,000000,9.5,9.78,9.07,9.08,78862,0
+SKYH.US,D,20240614,000000,9.01,9.545,9.01,9.24,70671,0
+SKYH.US,D,20240617,000000,9.23,9.87,9.005,9.6,59535,0
+SKYH.US,D,20240618,000000,9.72,9.97,9.35,9.5,68790,0
+SKYH.US,D,20240620,000000,9.36,9.905,9.19,9.27,45521,0
+SKYH.US,D,20240621,000000,9.53,9.56,9.05,9.42,50642,0
+SKYH.US,D,20240624,000000,9.45,9.545,9.13,9.15,37973,0
+SKYH.US,D,20240625,000000,9.2,9.35,8.88,8.91,56429,0
+SKYH.US,D,20240626,000000,8.79,9.1,8.75,8.9,64301,0
+SKYH.US,D,20240627,000000,9.03,9.53,8.82,9,106959,0
+SKYH.US,D,20240628,000000,8.97,9.905,8.38,9.25,1524256,0
+SKYH.US,D,20240701,000000,9.08,9.83,8.6057,9.83,129374,0
+SKYH.US,D,20240702,000000,9.63,10.1,9.21,9.35,89739,0
+SKYH.US,D,20240703,000000,9.4,9.4024,9.07,9.18,23171,0
+SKYH.US,D,20240705,000000,9.18,9.55,8.55,9.16,65144,0
+SKYH.US,D,20240708,000000,9.18,9.3,8.7701,9.09,80529,0
+SKYH.US,D,20240709,000000,9.08,9.09,8.86,9.02,30723,0
+SKYH.US,D,20240710,000000,9.05,9.15,8.65,8.97,34721,0
+SKYH.US,D,20240711,000000,9.08,9.93,9.02,9.92,54093,0
+SKYH.US,D,20240712,000000,9.81,10,9.48,9.65,39742,0
+SKYH.US,D,20240715,000000,9.62,9.99,9.42,9.83,51432,0
+SKYH.US,D,20240716,000000,9.77,10.19,9.45,10.1,138218,0
+SKYH.US,D,20240717,000000,10.04,10.24,9.5,9.73,59174,0
+SKYH.US,D,20240718,000000,9.7,9.98,9.55,9.69,32178,0
+SKYH.US,D,20240719,000000,9.72,9.82,9.16,9.38,28833,0
+SKYH.US,D,20240722,000000,9.26,9.52,8.95,9.45,31205,0
+SKYH.US,D,20240723,000000,9.44,10.13,9.37,10.12,37580,0
+SKYH.US,D,20240724,000000,9.82,10.15,9.5,9.63,26284,0
+SKYH.US,D,20240725,000000,9.71,10.29,9.67,9.71,47613,0
+SKYH.US,D,20240726,000000,9.96,10.36,9.78,10.25,48625,0
+SKYH.US,D,20240729,000000,10.23,10.556,9.84,9.98,16625,0
+SKYH.US,D,20240730,000000,10.03,10.25,9.885,10.01,33695,0
+SKYH.US,D,20240731,000000,10.08,10.6,10.08,10.25,34374,0
+SKYH.US,D,20240801,000000,10.33,10.47,9.75,9.8,42501,0
+SKYH.US,D,20240802,000000,9.48,9.7772,9.15,9.15,56958,0
+SKYH.US,D,20240805,000000,8.8,9.19,8.62,8.9,65546,0
+SKYH.US,D,20240806,000000,8.88,9.1,8.77,8.87,50415,0
+SKYH.US,D,20240807,000000,9.03,9.03,8.26,8.4,59066,0
+SKYH.US,D,20240808,000000,8.48,8.8,8.37,8.7,31737,0
+SKYH.US,D,20240809,000000,8.8699,8.8699,8.4501,8.71,17045,0
+SKYH.US,D,20240812,000000,8.6,9,8.45,8.46,67219,0
+SKYH.US,D,20240813,000000,8.46,9.61,8.26,8.91,49362,0
+SKYH.US,D,20240814,000000,9.45,10.09,9.3,10.03,179339,0
+SKYH.US,D,20240815,000000,10.25,10.8879,9.56,10.07,179536,0
+SKYH.US,D,20240816,000000,10.08,10.5,9.86,10.29,23597,0
+SKYH.US,D,20240819,000000,10.38,10.9899,10.3455,10.88,83742,0
+SKYH.US,D,20240820,000000,11,11.4,10.45,11.13,109662,0
+SKYH.US,D,20240821,000000,11.28,11.6391,10.72,11.01,76228,0
+SKYH.US,D,20240822,000000,10.98,11.3,10.7005,10.91,45906,0
+SKYH.US,D,20240823,000000,11.06,11.65,11,11.64,78434,0
+SKYH.US,D,20240826,000000,11.75,12.09,11.2001,11.95,94692,0
+SKYH.US,D,20240827,000000,11.9,11.92,11.365,11.37,34766,0
+SKYH.US,D,20240828,000000,11.41,11.63,10.63,11.19,43104,0
+SKYH.US,D,20240829,000000,11.45,11.97,11.45,11.9,118281,0
+SKYH.US,D,20240830,000000,12.02,12.54,11.66,12.35,69099,0
+SKYH.US,D,20240903,000000,12.5,12.5255,11.655,11.96,52330,0
+SKYH.US,D,20240904,000000,12.05,12.3202,11.59,11.59,48118,0
+SKYH.US,D,20240905,000000,11.72,12.35,11.7101,12.05,58283,0
+SKYH.US,D,20240906,000000,12.23,12.31,11.51,11.63,37571,0
+SKYH.US,D,20240909,000000,11.94,12.075,11.53,11.76,34807,0
+SKYH.US,D,20240910,000000,11.76,12.27,11.7,11.97,36196,0
+SKYH.US,D,20240911,000000,12.12,12.43,11.81,12.28,38739,0
+SKYH.US,D,20240912,000000,12.39,12.76,12.29,12.76,23907,0
+SKYH.US,D,20240913,000000,12.91,13.25,12.6,13.17,120598,0
+SKYH.US,D,20240916,000000,13.03,13.25,12.755,13.25,70068,0
+SKYH.US,D,20240917,000000,11.88,13.22,11.58,12.27,206416,0
+SKYH.US,D,20240918,000000,12.38,12.86,12.18,12.65,113421,0
+SKYH.US,D,20240919,000000,13,13.15,12.44,12.73,200294,0
+SKYH.US,D,20240920,000000,12.81,13.17,12.58,13.01,229671,0
+SKYH.US,D,20240923,000000,13.08,13.08,12.395,12.63,69898,0
+SKYH.US,D,20240924,000000,12.98,13.14,12.5,13,81167,0
+SKYH.US,D,20240925,000000,13.01,13.01,12.465,12.56,66038,0
+SKYH.US,D,20240926,000000,12.16,12.81,12.07,12.51,86243,0
+SKYH.US,D,20240927,000000,12.46,12.67,11.21,11.33,107282,0
+SKYH.US,D,20240930,000000,11.4,11.4044,10.86,11.04,100037,0
+SKYH.US,D,20241001,000000,10.91,11.44,10.71,10.99,109368,0
+SKYH.US,D,20241002,000000,10.99,11.1799,10.71,10.71,68550,0
+SKYH.US,D,20241003,000000,10.73,11.16,10.71,10.98,53136,0
+SKYH.US,D,20241004,000000,11.11,11.35,11,11.22,58603,0
+SKYH.US,D,20241007,000000,11.21,11.469,10.998,11.18,104019,0
+SKYH.US,D,20241008,000000,11.2,11.24,10.86,10.87,51670,0
+SKYH.US,D,20241009,000000,10.94,11.25,10.94,11.02,53895,0
+SKYH.US,D,20241010,000000,11.11,11.2,10.94,11.2,89438,0
+SKYH.US,D,20241011,000000,11.22,11.5752,11.1,11.29,34949,0
+SKYH.US,D,20241014,000000,11.36,11.36,10.58,10.64,89630,0
+SKYH.US,D,20241015,000000,10.65,11.13,10.65,10.91,66198,0
+SKYH.US,D,20241016,000000,11,11.1,10.84,10.94,42190,0
+SKYH.US,D,20241017,000000,10.96,11.16,10.9,11,34020,0
+SKYH.US,D,20241018,000000,11,11.16,10.905,11.07,91707,0
+SKYH.US,D,20241021,000000,10.94,10.97,10.79,10.92,72427,0
+SKYH.US,D,20241022,000000,10.92,11.0153,10.62,10.86,55934,0
+SKYH.US,D,20241023,000000,10.86,10.8627,10.6,10.81,26923,0
+SKYH.US,D,20241024,000000,10.72,10.8299,10.57,10.73,56215,0
+SKYH.US,D,20241025,000000,10.84,10.96,10.66,10.66,17026,0
+SKYH.US,D,20241028,000000,10.83,11.03,10.83,10.9,35360,0
+SKYH.US,D,20241029,000000,10.93,11.26,10.78,11.26,74093,0
+SKYH.US,D,20241030,000000,11.24,11.55,10.94,11.46,108278,0
+SKYH.US,D,20241031,000000,11.59,11.59,11,11.04,45541,0
+SKYH.US,D,20241101,000000,11.15,11.24,10.6,10.75,57723,0
+SKYH.US,D,20241104,000000,10.78,10.8176,10.62,10.65,44311,0
+SKYH.US,D,20241105,000000,10.73,11.44,10.66,11.2,80172,0
+SKYH.US,D,20241106,000000,11.56,11.5899,11.225,11.56,87855,0
+SKYH.US,D,20241107,000000,11.62,11.75,11.48,11.69,44668,0
+SKYH.US,D,20241108,000000,11.69,11.78,11.53,11.59,72138,0
+SKYH.US,D,20241111,000000,11.5,11.58,11.29,11.5,43261,0
+SKYH.US,D,20241112,000000,11.6339,11.6599,11.31,11.55,76092,0
+SKYH.US,D,20241113,000000,11.85,11.99,11.11,11.21,74906,0
+SKYH.US,D,20241114,000000,11.25,12.94,11.25,12.43,186448,0
+SKYH.US,D,20241115,000000,12.65,12.65,11.89,12.27,81043,0
+SKYH.US,D,20241118,000000,12.05,12.38,11.46,11.62,113179,0
+SKYH.US,D,20241119,000000,11.5,11.51,11.16,11.32,50044,0
+SKYH.US,D,20241120,000000,11.45,11.45,11.11,11.14,59482,0
+SKYH.US,D,20241121,000000,11.2386,11.58,11.15,11.41,42746,0
+SKYH.US,D,20241122,000000,11.505,11.65,11.32,11.32,58402,0
+SKYH.US,D,20241125,000000,11.385,11.45,10.88,11.08,120785,0
+SKYH.US,D,20241126,000000,11.21,11.5208,11.09,11.24,41336,0
+SKYH.US,D,20241127,000000,11.335,11.62,11.26,11.48,47442,0
+SKYH.US,D,20241129,000000,11.48,11.7599,11.27,11.28,24835,0
+SKYH.US,D,20241202,000000,11.28,11.65,11.27,11.41,73605,0
+SKYH.US,D,20241203,000000,11.3705,11.49,11.07,11.22,46197,0
+SKYH.US,D,20241204,000000,11.25,11.52,11.08,11.45,89223,0
+SKYH.US,D,20241205,000000,11.2601,12.16,11.2601,12.05,116999,0
+SKYH.US,D,20241206,000000,12.1,12.845,12.1,12.76,119654,0
+SKYH.US,D,20241209,000000,12.9,13.61,12.88,13.42,142586,0
+SKYH.US,D,20241210,000000,13.72,14.1,12.87,12.98,314176,0
+SKYH.US,D,20241211,000000,13.38,14.52,13.1567,13.63,202523,0
+SKYH.US,D,20241212,000000,13.9112,14.0633,13.68,13.81,112366,0
+SKYH.US,D,20241213,000000,13.9,13.92,13.5101,13.69,142628,0
+SKYH.US,D,20241216,000000,13.88,13.99,13.61,13.72,84856,0
+SKYH.US,D,20241217,000000,13.9,13.9,13.54,13.69,70034,0
+SKYH.US,D,20241218,000000,13.75,13.75,13.01,13.07,91873,0
+SKYH.US,D,20241219,000000,13.1665,13.26,12.616,12.7,108777,0
+SKYH.US,D,20241220,000000,12.5101,13.1784,12.5101,13.02,379792,0
+SKYH.US,D,20241223,000000,13.2257,13.2257,12.62,12.89,93859,0
+SKYH.US,D,20241224,000000,13.025,13.07,12.83,12.94,59895,0
+SKYH.US,D,20241226,000000,12.91,13.1,12.41,12.72,156137,0
+SKYH.US,D,20241227,000000,12.7107,12.7107,12,12.11,144337,0
+SKYH.US,D,20241230,000000,12.12,12.1745,11.9,11.96,73074,0
+SKYH.US,D,20241231,000000,12.14,12.2199,11.86,11.93,100593,0
+SKYH.US,D,20250102,000000,12.02,12.092,11.36,11.36,69205,0
+SKYH.US,D,20250103,000000,11.9,11.9299,11.48,11.69,128326,0
+SKYH.US,D,20250106,000000,11.69,11.89,11.5,11.62,91518,0
+SKYH.US,D,20250107,000000,11.46,11.55,11,11.1,152082,0
+SKYH.US,D,20250108,000000,11.25,11.25,11,11.1,66728,0
+SKYH.US,D,20250110,000000,11.005,11.17,10.9,11.11,121165,0
+SKYH.US,D,20250113,000000,11.005,11.135,10.87,11.03,108729,0
+SKYH.US,D,20250114,000000,11.04,11.26,10.8313,11.06,42492,0
+SKYH.US,D,20250115,000000,11.24,11.325,11.06,11.16,48538,0
+SKYH.US,D,20250116,000000,11.29,11.35,11.15,11.33,109488,0
+SKYH.US,D,20250117,000000,11.555,11.68,11.29,11.38,54692,0
+SKYH.US,D,20250121,000000,11.5,11.5,11.27,11.33,55664,0
+SKYH.US,D,20250122,000000,11.33,11.55,11.205,11.28,72351,0
+SKYH.US,D,20250123,000000,11.25,11.45,11.175,11.26,62554,0
+SKYH.US,D,20250124,000000,11.26,11.5199,11.1,11.15,75534,0
+SKYH.US,D,20250127,000000,11.12,11.18,10.87,11.11,17616,0
+SKYH.US,D,20250128,000000,11.3,11.56,11.09,11.34,67555,0
+SKYH.US,D,20250129,000000,11.42,11.46,11.02,11.09,124623,0
+SKYH.US,D,20250130,000000,11.32,11.32,11.01,11.15,63069,0
+SKYH.US,D,20250131,000000,11.3,11.3,10.67,10.73,69393,0
+SKYH.US,D,20250203,000000,10.65,10.88,10.51,10.58,66470,0
+SKYH.US,D,20250204,000000,10.65,10.83,10.55,10.83,49963,0
+SKYH.US,D,20250205,000000,10.9,11.22,10.83,11.2,45576,0
+SKYH.US,D,20250206,000000,11.2,11.45,11.105,11.42,38666,0
+SKYH.US,D,20250207,000000,11.275,11.42,11.07,11.17,70440,0
+SKYH.US,D,20250210,000000,11.235,11.5,11.1,11.35,52082,0
+SKYH.US,D,20250211,000000,11.325,11.4537,11.25,11.27,57636,0
+SKYH.US,D,20250212,000000,11.15,11.192,10.95,11,74899,0
+SKYH.US,D,20250213,000000,10.9806,11.1699,10.87,11.13,50748,0
+SKYH.US,D,20250214,000000,11.06,11.16,11,11.07,30946,0
+SKYH.US,D,20250218,000000,11.115,11.35,11,11.15,52816,0
+SKYH.US,D,20250219,000000,11.1,11.15,10.8032,10.95,54606,0
+SKYH.US,D,20250220,000000,10.9,11.12,10.77,11.09,43995,0
+SKYH.US,D,20250221,000000,11.04,11.2,10.8,10.83,44951,0
+SKYH.US,D,20250224,000000,10.77,11,10.68,10.75,56054,0
+SKYH.US,D,20250225,000000,10.79,10.945,10.56,10.78,100203,0
+SKYH.US,D,20250226,000000,10.795,11.015,10.71,10.89,42910,0
+SKYH.US,D,20250227,000000,10.94,10.94,10.64,10.72,36072,0
+SKYH.US,D,20250228,000000,10.81,11.04,10.7,11.03,36600,0
+SKYH.US,D,20250303,000000,11.025,11.075,10.85,10.89,64195,0
+SKYH.US,D,20250304,000000,10.795,11.01,10.55,10.89,68087,0
+SKYH.US,D,20250305,000000,10.97,11.0524,10.71,10.72,89821,0
+SKYH.US,D,20250306,000000,10.765,10.785,10.21,10.27,81996,0
+SKYH.US,D,20250307,000000,10.2699,10.55,9.9,10.24,124481,0
+SKYH.US,D,20250310,000000,10.02,10.27,9.5,9.83,203649,0
+SKYH.US,D,20250311,000000,9.89,10.1958,9.7,10.02,85900,0
+SKYH.US,D,20250312,000000,10.24,10.65,10.14,10.29,59796,0
+SKYH.US,D,20250313,000000,10.12,10.4339,10.09,10.16,63811,0
+SKYH.US,D,20250314,000000,10.46,10.745,10.31,10.51,77828,0
+SKYH.US,D,20250317,000000,10.51,10.95,10.44,10.92,77354,0
+SKYH.US,D,20250318,000000,10.97,11.095,10.65,10.8,91476,0
+SKYH.US,D,20250319,000000,10.9343,11.53,10.84,11.44,262383,0
+SKYH.US,D,20250320,000000,11.42,11.77,11.395,11.7,291618,0
+SKYH.US,D,20250321,000000,11.485,12.265,11.32,12.07,571234,0
+SKYH.US,D,20250324,000000,12.33,12.33,11.78,11.98,246816,0
+SKYH.US,D,20250325,000000,12.19,13.5,12.11,12.91,485639,0
+SKYH.US,D,20250326,000000,12.865,13.33,12.74,13.04,217592,0
+SKYH.US,D,20250327,000000,12.86,13.54,12.635,12.87,273552,0
+SKYH.US,D,20250328,000000,12.95,14.2,12.57,13.7,360603,0
+SKYH.US,D,20250331,000000,13.27,13.49,12.845,13.01,1136687,0
+SKYH.US,D,20250401,000000,13.12,13.12,12.05,12.12,149494,0
+SKYH.US,D,20250402,000000,11.99,12.73,11.99,12.72,191298,0
+SKYH.US,D,20250403,000000,12.2,12.24,11.6,11.69,148963,0
+SKYH.US,D,20250404,000000,11.31,11.9,11.1,11.89,152707,0
+SKYH.US,D,20250407,000000,11.75,12.23,11.2,11.67,263532,0
+SKYH.US,D,20250408,000000,11.839,11.99,10.51,10.57,290485,0
+SKYH.US,D,20250409,000000,10.57,11.825,10.4,11.39,213166,0
+SKYH.US,D,20250410,000000,11.175,11.53,10.8,11.21,139346,0
+SKYH.US,D,20250411,000000,11.255,11.65,11.18,11.54,94172,0
+SKYH.US,D,20250414,000000,11.68,11.905,11.4,11.69,83823,0
+SKYH.US,D,20250415,000000,11.68,11.8199,11.1,11.12,132652,0
+SKYH.US,D,20250416,000000,11.08,11.21,10.95,11.15,88057,0
+SKYH.US,D,20250417,000000,11.345,11.36,11.075,11.35,99538,0
+SKYH.US,D,20250421,000000,11.35,11.35,10.335,10.56,173590,0
+SKYH.US,D,20250422,000000,10.81,11.2952,10.78,11.06,129218,0
+SKYH.US,D,20250423,000000,11.25,11.36,10.89,10.97,64712,0
+SKYH.US,D,20250424,000000,11.03,11.28,10.94,11.09,91736,0
+SKYH.US,D,20250425,000000,11.38,11.38,10.85,10.95,99066,0
+SKYH.US,D,20250428,000000,10.97,11.03,10.76,10.91,232949,0
+SKYH.US,D,20250429,000000,10.84,10.97,10.7,10.78,75245,0
+SKYH.US,D,20250430,000000,10.85,10.9575,10.6,10.67,95816,0
+SKYH.US,D,20250501,000000,10.87,10.87,10.45,10.72,89850,0
+SKYH.US,D,20250502,000000,10.93,11.29,10.86,11.25,115038,0
+SKYH.US,D,20250505,000000,11.08,11.425,11.08,11.26,89660,0
+SKYH.US,D,20250506,000000,11.105,11.27,10.88,11.11,59460,0
+SKYH.US,D,20250507,000000,11.22,11.27,11.0001,11.2,72426,0
+SKYH.US,D,20250508,000000,11.35,11.47,11.16,11.19,95366,0
+SKYH.US,D,20250509,000000,11.195,11.69,11.16,11.65,124661,0
+SKYH.US,D,20250512,000000,11.75,12.145,11.65,11.94,106399,0
+SKYH.US,D,20250513,000000,11.8975,12.2,11.8975,11.94,107512,0
+SKYH.US,D,20250514,000000,12.02,12.4032,11.8449,12.32,243679,0
+SKYH.US,D,20250515,000000,12.37,12.67,12.26,12.33,72184,0
+SKYH.US,D,20250516,000000,12.03,12.165,11.4167,12.09,208992,0
+SKYH.US,D,20250519,000000,12.05,12.2034,11.635,11.87,128266,0
+SKYH.US,D,20250520,000000,11.945,11.945,11.37,11.42,54246,0
+SKYH.US,D,20250521,000000,11.435,11.435,10.92,10.92,87444,0
+SKYH.US,D,20250522,000000,10.82,11.05,10.75,10.85,130322,0
+SKYH.US,D,20250523,000000,10.87,10.9133,10.6,10.88,170976,0
+SKYH.US,D,20250527,000000,11.07,11.28,10.83,10.86,124118,0
+SKYH.US,D,20250528,000000,10.89,10.905,10.6,10.64,148033,0
+SKYH.US,D,20250529,000000,10.735,10.9899,10.29,10.37,199113,0
+SKYH.US,D,20250530,000000,10.39,10.48,10.2,10.3,241615,0
+SKYH.US,D,20250602,000000,10.35,10.35,9.78,9.94,263302,0
+SKYH.US,D,20250603,000000,10.02,10.09,9.82,9.84,282024,0
+SKYH.US,D,20250604,000000,9.81,10.1688,9.66,9.88,266066,0
+SKYH.US,D,20250605,000000,9.8351,9.8448,9.6,9.64,157143,0
+SKYH.US,D,20250606,000000,9.805,10.01,9.76,9.8,97332,0
+SKYH.US,D,20250609,000000,10.109,10.45,9.79,10.31,194539,0
+SKYH.US,D,20250610,000000,10.45,10.47,10.07,10.08,184888,0
+SKYH.US,D,20250611,000000,10.25,10.29,9.91,9.92,125355,0
+SKYH.US,D,20250612,000000,10.05,10.16,9.83,9.91,85718,0
+SKYH.US,D,20250613,000000,9.82,9.9777,9.6651,9.73,134577,0
+SKYH.US,D,20250616,000000,9.815,10.02,9.75,9.81,73427,0
+SKYH.US,D,20250617,000000,9.8,9.885,9.63,9.68,85272,0
+SKYH.US,D,20250618,000000,9.69,9.91,9.6001,9.77,78822,0
+SKYH.US,D,20250620,000000,9.91,9.9139,9.58,9.59,134828,0
+SKYH.US,D,20250623,000000,9.59,9.655,9.2801,9.61,132528,0
+SKYH.US,D,20250624,000000,9.62,9.87,9.62,9.81,152812,0
+SKYH.US,D,20250625,000000,9.725,9.92,9.57,9.57,135907,0
+SKYH.US,D,20250626,000000,9.6,9.7,9.47,9.63,111769,0
+SKYH.US,D,20250627,000000,9.625,9.79,9.5,9.71,1404189,0
+SKYH.US,D,20250630,000000,9.72,9.93,9.615,9.77,143205,0
+SKYH.US,D,20250701,000000,9.72,9.93,9.565,9.65,102001,0
+SKYH.US,D,20250702,000000,9.735,9.91,9.61,9.86,129345,0
+SKYH.US,D,20250703,000000,9.96,10.04,9.86,9.95,60955,0
+SKYH.US,D,20250707,000000,9.84,9.96,9.7518,9.84,81208,0
+SKYH.US,D,20250708,000000,9.94,10.03,9.86,9.97,99884,0
+SKYH.US,D,20250709,000000,10.04,10.06,9.9048,10.05,59108,0
+SKYH.US,D,20250710,000000,10.0382,10.56,9.9601,10.26,133051,0
+SKYH.US,D,20250711,000000,10.13,10.19,9.935,10,71052,0
+SKYH.US,D,20250714,000000,9.95,10.2829,9.95,10.2,82739,0
+SKYH.US,D,20250715,000000,10.2877,10.2877,9.76,9.79,59215,0
+SKYH.US,D,20250716,000000,9.915,10.13,9.835,10.13,79610,0
+SKYH.US,D,20250717,000000,10.19,10.44,10.11,10.36,92106,0
+SKYH.US,D,20250718,000000,10.37,10.43,10.05,10.13,75183,0
+SKYH.US,D,20250721,000000,10.5,11.17,10.43,10.43,373530,0
+SKYH.US,D,20250722,000000,10.54,10.62,10.34,10.54,130311,0
+SKYH.US,D,20250723,000000,10.58,10.83,10.56,10.72,79216,0
+SKYH.US,D,20250724,000000,10.71,10.79,10.6058,10.68,57593,0
+SKYH.US,D,20250725,000000,10.73,10.74,10.33,10.36,122406,0
+SKYH.US,D,20250728,000000,10.36,10.3918,10,10.01,68607,0
+SKYH.US,D,20250729,000000,10.19,10.3373,9.98,10.08,80107,0
+SKYH.US,D,20250730,000000,10.14,10.33,9.82,10.02,92928,0
+SKYH.US,D,20250731,000000,10,10,9.625,9.77,157500,0
+SKYH.US,D,20250801,000000,9.605,9.68,9.37,9.44,141293,0
+SKYH.US,D,20250804,000000,9.465,9.81,9.43,9.77,75565,0
+SKYH.US,D,20250805,000000,9.8888,9.94,9.66,9.8,92522,0
+SKYH.US,D,20250806,000000,9.87,9.96,9.7,9.91,51900,0
+SKYH.US,D,20250807,000000,10,10.64,10,10.36,135932,0
+SKYH.US,D,20250808,000000,10.4,10.58,10.32,10.36,98177,0
+SKYH.US,D,20250811,000000,10.495,10.97,10.45,10.95,91600,0
+SKYH.US,D,20250812,000000,11,11.0618,10.73,10.95,229994,0
+SKYH.US,D,20250813,000000,10.0876,10.85,10.0876,10.55,259783,0
+SKYH.US,D,20250814,000000,10.63,10.91,10.4163,10.7,160203,0
+SKYH.US,D,20250815,000000,10.7255,10.7255,10.204,10.27,91872,0
+SKYH.US,D,20250818,000000,10.2012,10.3884,10.175,10.32,98522,0
+SKYH.US,D,20250819,000000,10.2287,10.31,10.14,10.27,50351,0
+SKYH.US,D,20250820,000000,10.3499,10.45,10.25,10.33,96182,0
+SKYH.US,D,20250821,000000,10.25,10.42,10.2001,10.32,78769,0
+SKYH.US,D,20250822,000000,10.37,10.85,10.27,10.78,157059,0
+SKYH.US,D,20250825,000000,10.865,10.88,10.65,10.65,63413,0
+SKYH.US,D,20250826,000000,10.79,10.87,10.65,10.77,67986,0
+SKYH.US,D,20250827,000000,10.6995,10.89,10.54,10.67,97056,0
+SKYH.US,D,20250828,000000,10.735,10.78,10.52,10.54,46321,0
+SKYH.US,D,20250829,000000,10.58,10.655,10.4401,10.54,54031,0
+SKYH.US,D,20250902,000000,10.4,10.6,10.38,10.5,98897,0
+SKYH.US,D,20250903,000000,10.5,10.575,10.24,10.24,129348,0
+SKYH.US,D,20250904,000000,10.28,10.33,10.1,10.26,70127,0
+SKYH.US,D,20250905,000000,10.45,10.5,9.8704,9.99,137660,0
+SKYH.US,D,20250908,000000,10.08,10.29,10.04,10.09,95176,0
+SKYH.US,D,20250909,000000,10.035,10.16,9.91,10.03,85892,0
+SKYH.US,D,20250910,000000,10,10.08,9.94,10,61163,0
+SKYH.US,D,20250911,000000,10.045,10.19,10,10.14,94375,0
+SKYH.US,D,20250912,000000,10.12,10.155,9.9975,10.07,60666,0
+SKYH.US,D,20250915,000000,10.06,10.09,9.79,10.01,87161,0
+SKYH.US,D,20250916,000000,10.09,10.18,9.96,9.99,65084,0
+SKYH.US,D,20250917,000000,10.09,10.18,9.93,9.97,70181,0
+SKYH.US,D,20250918,000000,10.01,10.395,9.97,10.33,105999,0
+SKYH.US,D,20250919,000000,10.34,10.38,10.07,10.08,242502,0
+SKYH.US,D,20250922,000000,10.07,10.14,9.885,10.01,66755,0
+SKYH.US,D,20250923,000000,10.07,10.37,10,10.29,92033,0
+SKYH.US,D,20250924,000000,10.37,10.655,10.0394,10.14,120372,0
+SKYH.US,D,20250925,000000,10.01,10.15,10,10.06,84065,0
+SKYH.US,D,20250926,000000,10,10.15,10,10.08,80242,0
+SKYH.US,D,20250929,000000,10.01,10.1,9.92,9.97,86137,0
+SKYH.US,D,20250930,000000,10,10.1,9.87,9.87,252310,0
+SKYH.US,D,20251001,000000,9.8,9.9434,9.59,9.74,93512,0
+SKYH.US,D,20251002,000000,9.6637,9.71,9.51,9.56,85625,0
+SKYH.US,D,20251003,000000,9.72,10.07,9.59,9.97,139786,0
+SKYH.US,D,20251006,000000,10.07,10.39,10.01,10.18,150656,0
+SKYH.US,D,20251007,000000,10.23,10.66,10.19,10.62,217319,0
+SKYH.US,D,20251008,000000,10.73,10.82,10.246,10.3,104534,0
+SKYH.US,D,20251009,000000,10.255,10.29,10.05,10.25,93474,0
+SKYH.US,D,20251010,000000,10.25,10.395,9.95,9.99,86526,0
+SKYH.US,D,20251013,000000,10.13,10.14,9.94,10.07,75334,0
+SKYH.US,D,20251014,000000,9.91,10.7,9.82,10.63,124840,0
+SKYH.US,D,20251015,000000,10.575,10.96,10.28,10.4,126802,0
+SKYH.US,D,20251016,000000,10.32,10.385,9.83,9.86,106069,0
+SKYH.US,D,20251017,000000,9.84,9.91,9.71,9.87,107548,0
+SKYH.US,D,20251020,000000,9.93,10.14,9.82,10.14,79140,0
+SKYH.US,D,20251021,000000,10.105,10.285,10.07,10.19,64611,0
+SKYH.US,D,20251022,000000,10.154639,10.24,9.9,10.16,76081,0
+SKYH.US,D,20251023,000000,10.2,10.35,10.0673,10.23,51803,0
+SKYH.US,D,20251024,000000,10.255315,10.5557,10.255315,10.41,45875,0
+SKYH.US,D,20251027,000000,10.51,10.6,10.15,10.17,79720,0
+SKYH.US,D,20251028,000000,10.17,10.23,9.995,10.01,53178,0
+SKYH.US,D,20251029,000000,9.98,10.095,9.77,9.89,93305,0
+SKYH.US,D,20251030,000000,9.87,9.98,9.7799,9.8,44722,0
+SKYH.US,D,20251031,000000,9.7,9.97,9.7,9.88,64531,0
+SKYH.US,D,20251103,000000,9.8001,9.965,9.8,9.89,61888,0
+SKYH.US,D,20251104,000000,9.84,9.9,9.55,9.77,71350,0
+SKYH.US,D,20251105,000000,9.84,9.975,9.62,9.84,72624,0
+SKYH.US,D,20251106,000000,9.84,9.84,9.562,9.6,79751,0
+SKYH.US,D,20251107,000000,9.56,9.702,9.5,9.61,83587,0
+SKYH.US,D,20251110,000000,9.97,9.97,9.56,9.6,51316,0
+SKYH.US,D,20251111,000000,9.655,9.75,9.6,9.75,57870,0
+SKYH.US,D,20251112,000000,9.84,9.96,9.75,9.85,127933,0
+SKYH.US,D,20251113,000000,9.75,9.9,9.41,9.72,126040,0
+SKYH.US,D,20251114,000000,9.59,9.6,9.43,9.57,113646,0
+SKYH.US,D,20251117,000000,9.55,9.6365,8.88,8.97,225632,0
+SKYH.US,D,20251118,000000,8.9262,9.1,8.6234,8.92,193680,0
+SKYH.US,D,20251119,000000,9,9,8.61,8.77,148814,0
+SKYH.US,D,20251120,000000,8.9,9.1,8.4,8.42,240691,0
+SKYH.US,D,20251121,000000,8.5,8.7011,8.4,8.46,240324,0
+SKYH.US,D,20251124,000000,8.41,8.58,8.22,8.3,115777,0
+SKYH.US,D,20251125,000000,8.29,9.08,8.29,8.96,123051,0
+SKYH.US,D,20251126,000000,8.98,9.06,8.81,8.97,91592,0
+SKYH.US,D,20251128,000000,9,9.39,8.95,9.24,56485,0
+SKYH.US,D,20251201,000000,9.2299,9.43,9.045,9.34,140706,0
+SKYH.US,D,20251202,000000,9.35,9.45,9.15,9.25,49884,0
+SKYH.US,D,20251203,000000,9.385,9.82,9.35,9.79,204228,0
+SKYH.US,D,20251204,000000,9.84,9.84,9.625,9.71,163949,0
+SKYH.US,D,20251205,000000,9.75,9.75,9.5,9.55,66937,0
+SKYH.US,D,20251208,000000,9.48,9.64,9.45,9.51,73977,0
+SKYH.US,D,20251209,000000,9.47,9.715,9.39,9.4,91048,0
+SKYH.US,D,20251210,000000,9.5,9.92,9.4,9.82,169634,0
+SKYH.US,D,20251211,000000,9.94,10.01,9.8,9.94,199363,0
+SKYH.US,D,20251212,000000,9.99,10.07,9.6,9.61,104196,0
+SKYH.US,D,20251215,000000,9.71,9.71,9.25,9.37,104716,0
+SKYH.US,D,20251216,000000,9.23,9.36,8.99,8.99,150976,0
+SKYH.US,D,20251217,000000,8.97,9.07,8.795,8.81,142101,0
+SKYH.US,D,20251218,000000,9.04,9.04,8.73,8.75,177830,0
+SKYH.US,D,20251219,000000,8.7,8.82,8.49,8.55,201688,0
+SKYH.US,D,20251222,000000,8.55,8.74,8.5251,8.6,94061,0
+SKYH.US,D,20251223,000000,8.58,8.99,8.57,8.91,110868,0
+SKYH.US,D,20251224,000000,9,9.21,8.97,9.17,66107,0
+SKYH.US,D,20251226,000000,9.13,9.23,8.98,9.08,97723,0
+SKYH.US,D,20251229,000000,9.06,9.095,8.85,8.87,97853,0
+SKYH.US,D,20251230,000000,8.85,8.97,8.81,8.81,137898,0
+SKYH.US,D,20251231,000000,8.88,9,8.78,8.97,126835,0
+SKYH.US,D,20260102,000000,8.98,9.3066,8.78,8.91,94870,0
+SKYH.US,D,20260105,000000,9,9.172,8.91,9.06,101561,0
+SKYH.US,D,20260106,000000,9.02,9.2,8.997265,9.17,104897,0
+SKYH.US,D,20260107,000000,9.0801,9.2675,9.06,9.2,73663,0
+SKYH.US,D,20260108,000000,9.28,9.53,9.14,9.45,74266,0
+SKYH.US,D,20260109,000000,9.545,9.64,9.25,9.39,127970,0
+SKYH.US,D,20260112,000000,9.2471,9.6,9.23,9.47,86166,0
+SKYH.US,D,20260113,000000,9.485,9.65,9.3,9.33,88346,0
+SKYH.US,D,20260114,000000,9.32,9.5175,9.26,9.47,81583,0
+SKYH.US,D,20260115,000000,9.47,9.69,9.36,9.4,104439,0
+SKYH.US,D,20260116,000000,9.39,9.5,9.33,9.36,130571,0
+SKYH.US,D,20260120,000000,9.28,9.44,9.08,9.44,125630,0
+SKYH.US,D,20260121,000000,9.5,9.65,9.375,9.65,92058,0
+SKYH.US,D,20260122,000000,9.72,9.865,9.48,9.53,66760,0
+SKYH.US,D,20260123,000000,9.39,9.52,9.3,9.34,82183,0
+SKYH.US,D,20260126,000000,9.34,9.4892,9.16,9.27,85197,0
+SKYH.US,D,20260127,000000,9.21,9.31,9.16,9.31,63280,0
+SKYH.US,D,20260128,000000,9.32,9.375,9,9.09,115169,0
+SKYH.US,D,20260129,000000,9.1,9.16,8.92,9.06,82497,0
+SKYH.US,D,20260130,000000,9.07,9.25,8.98,9.24,132332,0
+SKYH.US,D,20260202,000000,9.18,9.44,9.16,9.28,88558,0
+SKYH.US,D,20260203,000000,9.24,9.39,9.06,9.31,92833,0
+SKYH.US,D,20260204,000000,9.28,9.385,8.96,8.97,188685,0
+SKYH.US,D,20260205,000000,8.9,8.97,8.695,8.72,151392,0
+SKYH.US,D,20260206,000000,8.8,9.16,8.77,9.04,106038,0
+SKYH.US,D,20260209,000000,8.9601,9.04,8.81,8.88,74583,0
+SKYH.US,D,20260210,000000,8.905,9.39,8.85,9.22,185892,0
+SKYH.US,D,20260211,000000,9.4,9.42,8.63,8.68,230139,0
+SKYH.US,D,20260212,000000,8.75,8.8,8.2832,8.4,291602,0
+SKYH.US,D,20260213,000000,8.5,8.86,8.39,8.83,192126,0
+SKYH.US,D,20260217,000000,8.8055,8.915,8.72,8.85,159298,0
+SKYH.US,D,20260218,000000,8.8325,9.02,8.8,8.97,95114,0
diff --git a/daily/us/nysemkt stocks/slnd-ws.us.txt b/daily/us/nysemkt stocks/slnd-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9942f95f40832657bfa6b69ee0394ef3f4e8364a
--- /dev/null
+++ b/daily/us/nysemkt stocks/slnd-ws.us.txt	
@@ -0,0 +1,647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLND-WS.US,D,20230303,000000,0.72,0.77875,0.7,0.73,104925,0
+SLND-WS.US,D,20230306,000000,0.74,0.8174,0.724999,0.81,71650,0
+SLND-WS.US,D,20230307,000000,0.88,0.88,0.76,0.82,37738,0
+SLND-WS.US,D,20230308,000000,0.8,0.85,0.8,0.84,6831,0
+SLND-WS.US,D,20230310,000000,0.72,0.8,0.71,0.8,74424,0
+SLND-WS.US,D,20230313,000000,0.58011,0.72,0.58011,0.72,4726,0
+SLND-WS.US,D,20230314,000000,0.63,0.79,0.63,0.7263,2900,0
+SLND-WS.US,D,20230315,000000,0.7028,0.7402,0.7028,0.72,12215,0
+SLND-WS.US,D,20230316,000000,0.72,0.72,0.6949,0.72,8720,0
+SLND-WS.US,D,20230317,000000,0.78,0.78,0.67005,0.7401,5440,0
+SLND-WS.US,D,20230320,000000,0.72,0.77,0.68,0.68,7432,0
+SLND-WS.US,D,20230321,000000,0.7499,0.75,0.72,0.73,9860,0
+SLND-WS.US,D,20230322,000000,0.77,0.85,0.760049,0.82,21664,0
+SLND-WS.US,D,20230323,000000,0.7501,0.8363,0.7501,0.81,14100,0
+SLND-WS.US,D,20230324,000000,0.8999,0.8999,0.81095,0.8203,29386,0
+SLND-WS.US,D,20230327,000000,0.85,0.85,0.82,0.82,77498,0
+SLND-WS.US,D,20230328,000000,0.85,0.85,0.83,0.8301,39200,0
+SLND-WS.US,D,20230329,000000,0.8201,0.8201,0.82,0.82,2200,0
+SLND-WS.US,D,20230330,000000,0.82,0.82,0.7638,0.79,9279,0
+SLND-WS.US,D,20230331,000000,0.8,0.8,0.78,0.789949,20720,0
+SLND-WS.US,D,20230403,000000,0.8,0.8,0.79,0.8,6243,0
+SLND-WS.US,D,20230404,000000,0.8,0.82,0.792,0.8118,77486,0
+SLND-WS.US,D,20230405,000000,0.69,0.82,0.69,0.82,16513,0
+SLND-WS.US,D,20230406,000000,0.82,0.82,0.78,0.79,39137,0
+SLND-WS.US,D,20230410,000000,0.8118,0.8486,0.7914,0.82,45277,0
+SLND-WS.US,D,20230411,000000,0.82,0.86,0.82,0.82,43300,0
+SLND-WS.US,D,20230412,000000,0.7801,0.82,0.7801,0.82,1088,0
+SLND-WS.US,D,20230413,000000,0.82,0.82,0.8,0.82,15019,0
+SLND-WS.US,D,20230414,000000,0.84,0.84,0.82,0.82,712,0
+SLND-WS.US,D,20230417,000000,0.7362,0.82,0.7362,0.8,3083,0
+SLND-WS.US,D,20230418,000000,0.8,0.8,0.8,0.8,7411,0
+SLND-WS.US,D,20230419,000000,0.8117,0.8199,0.8117,0.8199,1561,0
+SLND-WS.US,D,20230420,000000,0.84,0.84,0.7922,0.8142,765,0
+SLND-WS.US,D,20230421,000000,0.82,0.82,0.82,0.82,516,0
+SLND-WS.US,D,20230424,000000,0.8,0.8,0.7749,0.7861,14539,0
+SLND-WS.US,D,20230425,000000,0.75,0.8157,0.75,0.8157,7810,0
+SLND-WS.US,D,20230426,000000,0.78,0.78,0.6318,0.7721,15454,0
+SLND-WS.US,D,20230427,000000,0.75,0.7501,0.72,0.75,9900,0
+SLND-WS.US,D,20230428,000000,0.75,0.75,0.72,0.74,3972,0
+SLND-WS.US,D,20230501,000000,0.72,0.7449,0.72,0.72,2624,0
+SLND-WS.US,D,20230502,000000,0.7121,0.7448,0.68,0.72255,12051,0
+SLND-WS.US,D,20230503,000000,0.72,0.72,0.6529,0.68,26481,0
+SLND-WS.US,D,20230504,000000,0.6901,0.6901,0.68,0.68005,4338,0
+SLND-WS.US,D,20230505,000000,0.7,0.7,0.6901,0.7,2092,0
+SLND-WS.US,D,20230508,000000,0.745,0.745,0.651,0.69,4402,0
+SLND-WS.US,D,20230509,000000,0.69,0.7,0.69,0.69,8350,0
+SLND-WS.US,D,20230511,000000,0.7101,0.7101,0.71,0.71,2250,0
+SLND-WS.US,D,20230512,000000,0.7,0.7049,0.6902,0.6902,20012,0
+SLND-WS.US,D,20230515,000000,0.7376,0.745,0.6899,0.7,12004,0
+SLND-WS.US,D,20230516,000000,0.7,0.7101,0.6897,0.7,10091,0
+SLND-WS.US,D,20230517,000000,0.6575,0.7499,0.651,0.6995,35291,0
+SLND-WS.US,D,20230518,000000,0.72,0.7669,0.7125,0.7669,65754,0
+SLND-WS.US,D,20230519,000000,0.95,0.99,0.82,0.8299,349682,0
+SLND-WS.US,D,20230522,000000,0.9,0.9,0.8299,0.84,281018,0
+SLND-WS.US,D,20230523,000000,0.9398,0.9398,0.85,0.88843,70441,0
+SLND-WS.US,D,20230524,000000,0.92,0.92,0.85,0.879,32076,0
+SLND-WS.US,D,20230525,000000,0.91,0.91,0.879899,0.8799,11752,0
+SLND-WS.US,D,20230526,000000,0.87,0.9262,0.87,0.9,74802,0
+SLND-WS.US,D,20230530,000000,0.95,0.95,0.91,0.92,28550,0
+SLND-WS.US,D,20230531,000000,0.92,0.92,0.914999,0.917751,6756,0
+SLND-WS.US,D,20230601,000000,0.9299,0.93,0.92,0.92,53576,0
+SLND-WS.US,D,20230602,000000,0.93,0.9799,0.93,0.9799,13500,0
+SLND-WS.US,D,20230605,000000,0.98,0.99,0.96,0.9775,24212,0
+SLND-WS.US,D,20230606,000000,1,1,0.9101,0.95,133569,0
+SLND-WS.US,D,20230607,000000,0.955,0.979,0.9201,0.94,91835,0
+SLND-WS.US,D,20230608,000000,1.34,1.34,0.93,0.9761,36381,0
+SLND-WS.US,D,20230609,000000,1.34,1.34,0.99,1.05,69487,0
+SLND-WS.US,D,20230612,000000,1.1,1.11,0.95,0.98,16887,0
+SLND-WS.US,D,20230613,000000,0.95,1,0.95,1,8352,0
+SLND-WS.US,D,20230614,000000,1.05,1.11,0.98,0.98,11623,0
+SLND-WS.US,D,20230615,000000,1.05,1.1,1,1,11342,0
+SLND-WS.US,D,20230616,000000,1.13,1.14,0.98,0.98,20114,0
+SLND-WS.US,D,20230620,000000,1.07,1.1,1.03,1.03,44180,0
+SLND-WS.US,D,20230622,000000,1.1,1.15,1.05,1.1,6567,0
+SLND-WS.US,D,20230623,000000,1.11,1.11,1.05,1.05,9580,0
+SLND-WS.US,D,20230626,000000,1.2,1.2,1.05,1.0799,12316,0
+SLND-WS.US,D,20230627,000000,1.16,1.16,1.08,1.08,4722,0
+SLND-WS.US,D,20230628,000000,1.09,1.09,1.05,1.05,8093,0
+SLND-WS.US,D,20230629,000000,1.1,1.1,1.05,1.055,19187,0
+SLND-WS.US,D,20230630,000000,1.07,1.0725,1.05,1.05,7604,0
+SLND-WS.US,D,20230703,000000,1.0855,1.1,1.05,1.05,1626,0
+SLND-WS.US,D,20230705,000000,1.0675,1.07,1.05,1.055,7679,0
+SLND-WS.US,D,20230706,000000,1.1,1.11,1.05,1.06,15621,0
+SLND-WS.US,D,20230707,000000,1.06,1.0699,1.04,1.04,46701,0
+SLND-WS.US,D,20230710,000000,1.07,1.07,1.03,1.03,100617,0
+SLND-WS.US,D,20230711,000000,1.05,1.07,1.05,1.05,5153,0
+SLND-WS.US,D,20230712,000000,1.15,1.2,1.05,1.085,8719,0
+SLND-WS.US,D,20230713,000000,1.1,1.1,1.05,1.05,49162,0
+SLND-WS.US,D,20230714,000000,1.1,1.1,1.06,1.06,5224,0
+SLND-WS.US,D,20230717,000000,1.08,1.08,1.06,1.07,2556,0
+SLND-WS.US,D,20230718,000000,1.1,1.1,1.05,1.06,17432,0
+SLND-WS.US,D,20230719,000000,1.07,1.1,1.05,1.06,4763,0
+SLND-WS.US,D,20230720,000000,1.06,1.0699,1.05,1.06,4967,0
+SLND-WS.US,D,20230721,000000,1.07,1.07,1.05,1.06,4374,0
+SLND-WS.US,D,20230724,000000,1.06,1.07,1.05,1.06,11335,0
+SLND-WS.US,D,20230725,000000,1.05,1.05,1,1.02,132733,0
+SLND-WS.US,D,20230726,000000,1,1.03,0.99,0.99,83455,0
+SLND-WS.US,D,20230727,000000,1,1,0.99,0.99,12882,0
+SLND-WS.US,D,20230728,000000,0.95,1,0.95,0.98,10150,0
+SLND-WS.US,D,20230731,000000,1,1,0.9,0.9,28737,0
+SLND-WS.US,D,20230801,000000,0.92,0.92,0.85,0.86,55379,0
+SLND-WS.US,D,20230802,000000,0.85,0.9,0.85,0.88,9054,0
+SLND-WS.US,D,20230803,000000,0.88,0.949799,0.8401,0.87,29766,0
+SLND-WS.US,D,20230804,000000,0.87,0.9,0.8,0.87,18700,0
+SLND-WS.US,D,20230807,000000,0.87,0.9,0.85,0.885,37094,0
+SLND-WS.US,D,20230808,000000,0.9,0.9,0.88,0.9,4163,0
+SLND-WS.US,D,20230809,000000,0.88,0.88,0.876188,0.876188,7447,0
+SLND-WS.US,D,20230810,000000,1,1,0.82,0.8883,7161,0
+SLND-WS.US,D,20230811,000000,0.8282,0.832501,0.68,0.68,56949,0
+SLND-WS.US,D,20230814,000000,0.69,0.7226,0.6899,0.7226,3725,0
+SLND-WS.US,D,20230815,000000,0.73,0.73,0.73,0.73,428,0
+SLND-WS.US,D,20230816,000000,0.707,0.707,0.68,0.68,29484,0
+SLND-WS.US,D,20230817,000000,0.7,0.75,0.6826,0.7,14872,0
+SLND-WS.US,D,20230818,000000,0.7,0.755,0.6826,0.75,59155,0
+SLND-WS.US,D,20230821,000000,0.700001,0.7101,0.700001,0.7101,1772,0
+SLND-WS.US,D,20230822,000000,0.71,0.74,0.7099,0.74,2667,0
+SLND-WS.US,D,20230823,000000,0.7,0.74,0.7,0.74,2660,0
+SLND-WS.US,D,20230824,000000,0.74,0.74,0.7001,0.7001,8990,0
+SLND-WS.US,D,20230825,000000,0.75,0.761251,0.7199,0.72,3887,0
+SLND-WS.US,D,20230828,000000,0.7001,0.75,0.7001,0.75,2141,0
+SLND-WS.US,D,20230829,000000,0.765,0.765,0.7601,0.7601,647,0
+SLND-WS.US,D,20230830,000000,0.75,0.7675,0.7201,0.75,6535,0
+SLND-WS.US,D,20230831,000000,0.8,0.8,0.7273,0.78,3035,0
+SLND-WS.US,D,20230901,000000,0.85,0.85,0.7799,0.7799,2946,0
+SLND-WS.US,D,20230905,000000,0.7273,0.76,0.7201,0.76,1856,0
+SLND-WS.US,D,20230906,000000,0.774848,0.774848,0.774848,0.774848,246,0
+SLND-WS.US,D,20230908,000000,0.8498,0.8498,0.8498,0.8498,432,0
+SLND-WS.US,D,20230911,000000,0.78,0.78,0.7255,0.7255,1835,0
+SLND-WS.US,D,20230912,000000,0.735,0.735,0.735,0.735,1138,0
+SLND-WS.US,D,20230913,000000,0.7499,0.75,0.71,0.7499,7252,0
+SLND-WS.US,D,20230914,000000,0.75,0.7958,0.68,0.68,9975,0
+SLND-WS.US,D,20230915,000000,0.72,0.72,0.6601,0.6901,8337,0
+SLND-WS.US,D,20230918,000000,0.71,0.725,0.71,0.71,426,0
+SLND-WS.US,D,20230919,000000,0.71,0.71,0.69,0.6926,3128,0
+SLND-WS.US,D,20230920,000000,0.6952,0.7,0.69,0.69,2435,0
+SLND-WS.US,D,20230921,000000,0.7,0.7,0.6003,0.61,45886,0
+SLND-WS.US,D,20230922,000000,0.66,0.6892,0.605,0.65,4800,0
+SLND-WS.US,D,20230925,000000,0.6685,0.7,0.6,0.62,5838,0
+SLND-WS.US,D,20230926,000000,0.65,0.65,0.6001,0.6238,6472,0
+SLND-WS.US,D,20230927,000000,0.6499,0.65,0.6025,0.65,5507,0
+SLND-WS.US,D,20230928,000000,0.6999,0.7,0.64,0.6601,20211,0
+SLND-WS.US,D,20231003,000000,0.66,0.7,0.66,0.67,1456,0
+SLND-WS.US,D,20231005,000000,0.66,0.66,0.65,0.65,35075,0
+SLND-WS.US,D,20231006,000000,0.7,0.701106,0.6,0.6,2383,0
+SLND-WS.US,D,20231009,000000,0.6262,0.65,0.6,0.6,1383,0
+SLND-WS.US,D,20231010,000000,0.62,0.62,0.6,0.6,18001,0
+SLND-WS.US,D,20231012,000000,0.59,0.65,0.58,0.58,5769,0
+SLND-WS.US,D,20231013,000000,0.65,0.65,0.5675,0.5675,1163,0
+SLND-WS.US,D,20231016,000000,0.5587,0.6499,0.535,0.59,22371,0
+SLND-WS.US,D,20231018,000000,0.5153,0.63,0.5153,0.63,2651,0
+SLND-WS.US,D,20231019,000000,0.5426,0.62,0.5426,0.5926,2299,0
+SLND-WS.US,D,20231020,000000,0.5225,0.56,0.5125,0.56,4208,0
+SLND-WS.US,D,20231023,000000,0.5592,0.56,0.5592,0.5592,1019,0
+SLND-WS.US,D,20231024,000000,0.54,0.54,0.4643,0.51,133507,0
+SLND-WS.US,D,20231025,000000,0.4567,0.4853,0.4126,0.46,2441,0
+SLND-WS.US,D,20231026,000000,0.44,0.5156,0.44,0.5,8411,0
+SLND-WS.US,D,20231030,000000,0.47,0.5,0.45,0.5,4207,0
+SLND-WS.US,D,20231031,000000,0.5099,0.5199,0.4525,0.46,14578,0
+SLND-WS.US,D,20231101,000000,0.52,0.52,0.52,0.52,1000,0
+SLND-WS.US,D,20231102,000000,0.5148,0.52,0.4505,0.5,6716,0
+SLND-WS.US,D,20231103,000000,0.5495,0.5495,0.4526,0.49,13825,0
+SLND-WS.US,D,20231107,000000,0.49,0.49,0.49,0.49,519,0
+SLND-WS.US,D,20231109,000000,0.5199,0.52,0.5,0.5,13842,0
+SLND-WS.US,D,20231110,000000,0.52,0.52,0.48,0.4851,29739,0
+SLND-WS.US,D,20231114,000000,0.481,0.481,0.46,0.46,2070,0
+SLND-WS.US,D,20231115,000000,0.4601,0.5,0.4583,0.48,5885,0
+SLND-WS.US,D,20231116,000000,0.45,0.4545,0.45,0.45,2646,0
+SLND-WS.US,D,20231117,000000,0.4799,0.48,0.45,0.45,129915,0
+SLND-WS.US,D,20231120,000000,0.45,0.47,0.435,0.44,42014,0
+SLND-WS.US,D,20231121,000000,0.44,0.44,0.44,0.44,149,0
+SLND-WS.US,D,20231122,000000,0.4025,0.4025,0.4025,0.4025,120,0
+SLND-WS.US,D,20231127,000000,0.44,0.4499,0.401,0.4499,982,0
+SLND-WS.US,D,20231128,000000,0.44,0.5408,0.4162,0.5408,3227,0
+SLND-WS.US,D,20231129,000000,0.5287,0.5774,0.5287,0.5288,1164,0
+SLND-WS.US,D,20231130,000000,0.5,0.5,0.5,0.5,172,0
+SLND-WS.US,D,20231201,000000,0.46,0.47,0.4394,0.47,3767,0
+SLND-WS.US,D,20231204,000000,0.47,0.49,0.4393,0.46,2022,0
+SLND-WS.US,D,20231205,000000,0.4393,0.47,0.4393,0.4653,2047,0
+SLND-WS.US,D,20231206,000000,0.45,0.47,0.4201,0.47,3102,0
+SLND-WS.US,D,20231207,000000,0.43,0.46,0.4131,0.4131,4765,0
+SLND-WS.US,D,20231208,000000,0.53,0.53,0.44,0.44,1919,0
+SLND-WS.US,D,20231212,000000,0.4047,0.4047,0.4047,0.4047,290,0
+SLND-WS.US,D,20231213,000000,0.4,0.4,0.3525,0.3588,9822,0
+SLND-WS.US,D,20231214,000000,0.36,0.380001,0.36,0.3625,3668,0
+SLND-WS.US,D,20231215,000000,0.365,0.39,0.365,0.39,1759,0
+SLND-WS.US,D,20231218,000000,0.4,0.4,0.37,0.3776,96442,0
+SLND-WS.US,D,20231219,000000,0.42,0.4273,0.38,0.38,11475,0
+SLND-WS.US,D,20231220,000000,0.391251,0.391251,0.3724,0.3724,1051,0
+SLND-WS.US,D,20231221,000000,0.38,0.41,0.38,0.38,16195,0
+SLND-WS.US,D,20231222,000000,0.42,0.42,0.42,0.42,100,0
+SLND-WS.US,D,20231226,000000,0.41,0.4158,0.397179,0.4,19671,0
+SLND-WS.US,D,20231227,000000,0.385,0.41,0.385,0.39,5657,0
+SLND-WS.US,D,20231228,000000,0.39,0.39,0.39,0.39,300,0
+SLND-WS.US,D,20231229,000000,0.42,0.42,0.4158,0.4199,1073,0
+SLND-WS.US,D,20240102,000000,0.3901,0.44,0.3901,0.44,1179,0
+SLND-WS.US,D,20240103,000000,0.517,0.517,0.44,0.45,2378,0
+SLND-WS.US,D,20240104,000000,0.5275,0.5275,0.42,0.45,13589,0
+SLND-WS.US,D,20240105,000000,0.4001,0.43,0.394,0.43,1245,0
+SLND-WS.US,D,20240108,000000,0.4225,0.43,0.4125,0.4125,1783,0
+SLND-WS.US,D,20240110,000000,0.41,0.41,0.38,0.4025,12875,0
+SLND-WS.US,D,20240111,000000,0.38,0.4,0.37,0.39,9297,0
+SLND-WS.US,D,20240116,000000,0.37,0.3838,0.37,0.38,2153,0
+SLND-WS.US,D,20240122,000000,0.37,0.38,0.3326,0.36,5912,0
+SLND-WS.US,D,20240123,000000,0.36,0.36,0.359,0.359,1090,0
+SLND-WS.US,D,20240124,000000,0.36,0.3847,0.36,0.3847,1901,0
+SLND-WS.US,D,20240125,000000,0.39,0.4,0.39,0.39,2877,0
+SLND-WS.US,D,20240126,000000,0.4,0.47,0.39,0.39,40833,0
+SLND-WS.US,D,20240129,000000,0.4,0.44,0.4,0.4,26781,0
+SLND-WS.US,D,20240130,000000,0.4,0.4,0.3482,0.3801,32907,0
+SLND-WS.US,D,20240131,000000,0.3425,0.4,0.3,0.36,52841,0
+SLND-WS.US,D,20240201,000000,0.5299,0.5299,0.3526,0.3526,18424,0
+SLND-WS.US,D,20240202,000000,0.4899,0.4899,0.3325,0.38,2555,0
+SLND-WS.US,D,20240205,000000,0.28,0.38,0.28,0.3227,6062,0
+SLND-WS.US,D,20240206,000000,0.4,0.4,0.4,0.4,552,0
+SLND-WS.US,D,20240207,000000,0.38,0.38,0.38,0.38,2000,0
+SLND-WS.US,D,20240208,000000,0.4,0.4,0.36,0.4,2244,0
+SLND-WS.US,D,20240209,000000,0.44375,0.44375,0.44375,0.44375,500,0
+SLND-WS.US,D,20240212,000000,0.4,0.4,0.4,0.4,1399,0
+SLND-WS.US,D,20240214,000000,0.41,0.41,0.41,0.41,700,0
+SLND-WS.US,D,20240215,000000,0.4926,0.4975,0.38,0.38,1100,0
+SLND-WS.US,D,20240216,000000,0.37,0.37,0.37,0.37,547,0
+SLND-WS.US,D,20240220,000000,0.36,0.36,0.36,0.36,204,0
+SLND-WS.US,D,20240221,000000,0.3334,0.36,0.3334,0.36,1044,0
+SLND-WS.US,D,20240222,000000,0.33,0.3696,0.33,0.3696,992,0
+SLND-WS.US,D,20240223,000000,0.28,0.34,0.28,0.3226,17539,0
+SLND-WS.US,D,20240226,000000,0.31,0.3226,0.31,0.3226,3181,0
+SLND-WS.US,D,20240227,000000,0.3,0.32,0.3,0.3175,17930,0
+SLND-WS.US,D,20240228,000000,0.31,0.3695,0.31,0.3102,2100,0
+SLND-WS.US,D,20240229,000000,0.31,0.31,0.2925,0.3,24248,0
+SLND-WS.US,D,20240304,000000,0.305,0.3051,0.305,0.3051,374,0
+SLND-WS.US,D,20240305,000000,0.32011,0.4973,0.32011,0.4474,2064,0
+SLND-WS.US,D,20240306,000000,0.443,0.4499,0.3206,0.33,49357,0
+SLND-WS.US,D,20240307,000000,0.305,0.4,0.305,0.32,50048,0
+SLND-WS.US,D,20240308,000000,0.3465,0.35,0.3465,0.3482,8385,0
+SLND-WS.US,D,20240311,000000,0.35,0.45,0.3484,0.3701,45036,0
+SLND-WS.US,D,20240312,000000,0.39,0.39,0.39,0.39,102,0
+SLND-WS.US,D,20240313,000000,0.3728,0.4779,0.3728,0.39,10893,0
+SLND-WS.US,D,20240314,000000,0.49,0.49,0.40001,0.4052,17604,0
+SLND-WS.US,D,20240315,000000,0.49,0.49,0.404,0.4298,6062,0
+SLND-WS.US,D,20240318,000000,0.448,0.448,0.4425,0.4425,2358,0
+SLND-WS.US,D,20240319,000000,0.443,0.48,0.41,0.41,1668,0
+SLND-WS.US,D,20240320,000000,0.48,0.48,0.438,0.438,458,0
+SLND-WS.US,D,20240321,000000,0.4475,0.4475,0.44,0.44,794,0
+SLND-WS.US,D,20240325,000000,0.4444,0.4444,0.44,0.44,704,0
+SLND-WS.US,D,20240326,000000,0.4646,0.48,0.430101,0.44,47740,0
+SLND-WS.US,D,20240327,000000,0.457,0.47,0.457,0.4699,1140,0
+SLND-WS.US,D,20240328,000000,0.5,0.5,0.43,0.4428,1274,0
+SLND-WS.US,D,20240401,000000,0.4242,0.4444,0.4,0.44,11585,0
+SLND-WS.US,D,20240402,000000,0.42375,0.4375,0.41,0.4375,2600,0
+SLND-WS.US,D,20240403,000000,0.4,0.48,0.4,0.48,10850,0
+SLND-WS.US,D,20240408,000000,0.4474,0.4474,0.4,0.4001,3208,0
+SLND-WS.US,D,20240409,000000,0.4,0.4,0.3129,0.3226,27824,0
+SLND-WS.US,D,20240410,000000,0.43,0.4343,0.3501,0.3501,6885,0
+SLND-WS.US,D,20240411,000000,0.4199,0.4774,0.3828,0.3998,12569,0
+SLND-WS.US,D,20240412,000000,0.3521,0.3999,0.3521,0.3999,1904,0
+SLND-WS.US,D,20240415,000000,0.3959,0.3999,0.35,0.35,2912,0
+SLND-WS.US,D,20240416,000000,0.3719,0.389,0.35,0.389,5630,0
+SLND-WS.US,D,20240417,000000,0.35,0.35,0.33,0.33,7732,0
+SLND-WS.US,D,20240418,000000,0.33,0.33,0.3267,0.33,2918,0
+SLND-WS.US,D,20240419,000000,0.32,0.3508,0.3168,0.32,4333,0
+SLND-WS.US,D,20240422,000000,0.34,0.34,0.34,0.34,100,0
+SLND-WS.US,D,20240424,000000,0.3875,0.3875,0.3025,0.3051,6112,0
+SLND-WS.US,D,20240425,000000,0.3,0.3,0.2471,0.3,15626,0
+SLND-WS.US,D,20240426,000000,0.3,0.3,0.19,0.2921,2836,0
+SLND-WS.US,D,20240429,000000,0.23,0.328,0.2269,0.24,5497,0
+SLND-WS.US,D,20240430,000000,0.3127,0.3535,0.2625,0.2625,6496,0
+SLND-WS.US,D,20240501,000000,0.28,0.2883,0.249975,0.265,4738,0
+SLND-WS.US,D,20240502,000000,0.27,0.27,0.2451,0.27,7635,0
+SLND-WS.US,D,20240503,000000,0.26,0.26,0.195,0.195,20506,0
+SLND-WS.US,D,20240506,000000,0.21,0.2376,0.21,0.2125,13254,0
+SLND-WS.US,D,20240507,000000,0.2376,0.24,0.2,0.2175,10240,0
+SLND-WS.US,D,20240508,000000,0.239,0.26,0.19,0.225,118992,0
+SLND-WS.US,D,20240509,000000,0.25,0.259301,0.22,0.25,13790,0
+SLND-WS.US,D,20240510,000000,0.25001,0.2969,0.25001,0.2969,660,0
+SLND-WS.US,D,20240513,000000,0.3,0.3,0.23,0.25,41339,0
+SLND-WS.US,D,20240514,000000,0.2969,0.303,0.25,0.28,31067,0
+SLND-WS.US,D,20240515,000000,0.3874,0.3874,0.31,0.31,2750,0
+SLND-WS.US,D,20240516,000000,0.3,0.3,0.2772,0.28,2751,0
+SLND-WS.US,D,20240517,000000,0.28,0.28,0.2772,0.28,2442,0
+SLND-WS.US,D,20240521,000000,0.3,0.3,0.2789,0.28,9293,0
+SLND-WS.US,D,20240522,000000,0.28,0.2801,0.28,0.28,2465,0
+SLND-WS.US,D,20240523,000000,0.28,0.28,0.2673,0.2673,53552,0
+SLND-WS.US,D,20240524,000000,0.27,0.2767,0.2675,0.27,27678,0
+SLND-WS.US,D,20240528,000000,0.2698,0.3,0.265,0.3,125058,0
+SLND-WS.US,D,20240529,000000,0.3,0.3897,0.28,0.3499,20367,0
+SLND-WS.US,D,20240530,000000,0.3899,0.39,0.36,0.36,8400,0
+SLND-WS.US,D,20240531,000000,0.36,0.4373,0.34,0.3984,30180,0
+SLND-WS.US,D,20240603,000000,0.341,0.4774,0.3401,0.4,184180,0
+SLND-WS.US,D,20240604,000000,0.4,0.4,0.4,0.4,2700,0
+SLND-WS.US,D,20240605,000000,0.38,0.38,0.38,0.38,337,0
+SLND-WS.US,D,20240606,000000,0.3999,0.4,0.3001,0.37,9946,0
+SLND-WS.US,D,20240607,000000,0.3031,0.3935,0.3031,0.3935,381,0
+SLND-WS.US,D,20240610,000000,0.3386,0.3975,0.3386,0.3975,3009,0
+SLND-WS.US,D,20240611,000000,0.4,0.4607,0.38,0.385,27926,0
+SLND-WS.US,D,20240612,000000,0.38,0.4599,0.38,0.44,8689,0
+SLND-WS.US,D,20240613,000000,0.4539,0.48,0.39,0.44,74333,0
+SLND-WS.US,D,20240614,000000,0.45,0.45,0.39,0.45,19440,0
+SLND-WS.US,D,20240617,000000,0.4777,0.4825,0.4777,0.48,777,0
+SLND-WS.US,D,20240618,000000,0.4,0.48,0.4,0.48,1372,0
+SLND-WS.US,D,20240620,000000,0.469899,0.469899,0.45,0.45,479,0
+SLND-WS.US,D,20240624,000000,0.48,0.48,0.3511,0.3511,18924,0
+SLND-WS.US,D,20240625,000000,0.3636,0.37,0.3599,0.37,1635,0
+SLND-WS.US,D,20240626,000000,0.37,0.38,0.345,0.37,28521,0
+SLND-WS.US,D,20240628,000000,0.36,0.36,0.3,0.3434,67346,0
+SLND-WS.US,D,20240701,000000,0.35,0.36,0.35,0.36,1096,0
+SLND-WS.US,D,20240702,000000,0.42,0.42,0.42,0.42,1556,0
+SLND-WS.US,D,20240703,000000,0.4,0.4,0.4,0.4,1200,0
+SLND-WS.US,D,20240705,000000,0.4,0.4,0.3936,0.3936,1138,0
+SLND-WS.US,D,20240709,000000,0.3936,0.3936,0.3936,0.3936,122,0
+SLND-WS.US,D,20240710,000000,0.31,0.3859,0.31,0.3839,5315,0
+SLND-WS.US,D,20240711,000000,0.36825,0.36825,0.2651,0.2651,7779,0
+SLND-WS.US,D,20240712,000000,0.3399,0.34,0.3,0.3198,5657,0
+SLND-WS.US,D,20240715,000000,0.32,0.3507,0.29,0.32,13577,0
+SLND-WS.US,D,20240716,000000,0.2722,0.3507,0.26,0.3473,5762,0
+SLND-WS.US,D,20240717,000000,0.31,0.31,0.31,0.31,300,0
+SLND-WS.US,D,20240718,000000,0.2736,0.3489,0.26,0.310101,1748,0
+SLND-WS.US,D,20240719,000000,0.32,0.32,0.2222,0.269099,3485,0
+SLND-WS.US,D,20240722,000000,0.22,0.2626,0.2146,0.259,7590,0
+SLND-WS.US,D,20240723,000000,0.26,0.29999,0.26,0.2999,4262,0
+SLND-WS.US,D,20240724,000000,0.2888,0.2998,0.2888,0.2985,419,0
+SLND-WS.US,D,20240725,000000,0.2969,0.2999,0.2125,0.2969,2115,0
+SLND-WS.US,D,20240726,000000,0.2125,0.2887,0.2125,0.2887,2400,0
+SLND-WS.US,D,20240729,000000,0.2887,0.2887,0.2887,0.2887,1202,0
+SLND-WS.US,D,20240730,000000,0.2887,0.2887,0.2887,0.2887,1201,0
+SLND-WS.US,D,20240731,000000,0.2887,0.2887,0.2886,0.2886,1315,0
+SLND-WS.US,D,20240805,000000,0.21,0.25,0.21,0.25,2314,0
+SLND-WS.US,D,20240807,000000,0.21,0.3215,0.21,0.2525,24281,0
+SLND-WS.US,D,20240809,000000,0.21,0.2845,0.21,0.2845,1750,0
+SLND-WS.US,D,20240813,000000,0.2425,0.3899,0.2425,0.3774,27426,0
+SLND-WS.US,D,20240814,000000,0.38,0.38549,0.2925,0.32,93688,0
+SLND-WS.US,D,20240815,000000,0.35,0.36,0.2925,0.36,55117,0
+SLND-WS.US,D,20240816,000000,0.37,0.37,0.3,0.3578,21398,0
+SLND-WS.US,D,20240819,000000,0.28,0.365,0.28,0.365,3657,0
+SLND-WS.US,D,20240821,000000,0.3663,0.37,0.335,0.37,1056,0
+SLND-WS.US,D,20240822,000000,0.32,0.37,0.32,0.37,962,0
+SLND-WS.US,D,20240823,000000,0.32,0.39,0.32,0.3699,31558,0
+SLND-WS.US,D,20240826,000000,0.3255,0.37,0.2675,0.37,4822,0
+SLND-WS.US,D,20240827,000000,0.3,0.36999,0.3,0.36999,369,0
+SLND-WS.US,D,20240828,000000,0.4975,0.5,0.252,0.36,114520,0
+SLND-WS.US,D,20240830,000000,0.335,0.335,0.2521,0.27,8063,0
+SLND-WS.US,D,20240903,000000,0.28,0.31,0.28,0.29,16604,0
+SLND-WS.US,D,20240904,000000,0.2701,0.3,0.2701,0.3,1352,0
+SLND-WS.US,D,20240905,000000,0.3,0.3,0.2155,0.25,104148,0
+SLND-WS.US,D,20240906,000000,0.25,0.3244,0.2341,0.2341,52324,0
+SLND-WS.US,D,20240909,000000,0.3,0.31,0.2525,0.31,910,0
+SLND-WS.US,D,20240910,000000,0.31,0.335,0.31,0.31,379,0
+SLND-WS.US,D,20240911,000000,0.3,0.33,0.3,0.33,342,0
+SLND-WS.US,D,20240912,000000,0.3,0.31,0.2401,0.31,4161,0
+SLND-WS.US,D,20240913,000000,0.3099,0.3103,0.3099,0.3103,501,0
+SLND-WS.US,D,20240917,000000,0.2436,0.3,0.2436,0.3,574,0
+SLND-WS.US,D,20240918,000000,0.28,0.2964,0.22,0.2663,17557,0
+SLND-WS.US,D,20240919,000000,0.25,0.3324,0.21,0.32,32965,0
+SLND-WS.US,D,20240920,000000,0.32,0.3402,0.32,0.34,968,0
+SLND-WS.US,D,20240923,000000,0.34,0.34,0.34,0.34,2165,0
+SLND-WS.US,D,20240925,000000,0.36,0.3981,0.34,0.34,47898,0
+SLND-WS.US,D,20240927,000000,0.34,0.34,0.34,0.34,313,0
+SLND-WS.US,D,20240930,000000,0.34,0.3714,0.34,0.3714,729,0
+SLND-WS.US,D,20241001,000000,0.29,0.3775,0.2321,0.36,3481,0
+SLND-WS.US,D,20241003,000000,0.35,0.35,0.35,0.35,1000,0
+SLND-WS.US,D,20241007,000000,0.35,0.37,0.2475,0.348,728,0
+SLND-WS.US,D,20241009,000000,0.28,0.3662,0.28,0.33,4467,0
+SLND-WS.US,D,20241010,000000,0.2848,0.36,0.2848,0.36,1550,0
+SLND-WS.US,D,20241011,000000,0.2828,0.34,0.2828,0.34,553,0
+SLND-WS.US,D,20241015,000000,0.3,0.3001,0.3,0.3001,1382,0
+SLND-WS.US,D,20241016,000000,0.3,0.300101,0.28,0.3,29742,0
+SLND-WS.US,D,20241022,000000,0.28,0.29,0.2439,0.27999,9912,0
+SLND-WS.US,D,20241023,000000,0.266,0.29,0.26,0.28,45035,0
+SLND-WS.US,D,20241024,000000,0.2673,0.28,0.2673,0.28,6420,0
+SLND-WS.US,D,20241030,000000,0.24,0.2673,0.1851,0.22,2366,0
+SLND-WS.US,D,20241031,000000,0.3,0.3,0.3,0.3,500,0
+SLND-WS.US,D,20241104,000000,0.27,0.27,0.27,0.27,194,0
+SLND-WS.US,D,20241105,000000,0.28,0.28,0.28,0.28,294,0
+SLND-WS.US,D,20241106,000000,0.28,0.29,0.28,0.29,288,0
+SLND-WS.US,D,20241112,000000,0.25,0.2875,0.1951,0.25,4317,0
+SLND-WS.US,D,20241113,000000,0.1526,0.2043,0.0975,0.185,27907,0
+SLND-WS.US,D,20241114,000000,0.185,0.199298,0.165101,0.19,750,0
+SLND-WS.US,D,20241118,000000,0.205659,0.205659,0.205659,0.205659,1050,0
+SLND-WS.US,D,20241119,000000,0.2,0.3,0.19,0.3,1400,0
+SLND-WS.US,D,20241121,000000,0.26,0.4,0.1576,0.1775,17762,0
+SLND-WS.US,D,20241122,000000,0.24,0.24,0.24,0.24,534,0
+SLND-WS.US,D,20241125,000000,0.2,0.2,0.2,0.2,1235,0
+SLND-WS.US,D,20241127,000000,0.2024,0.2024,0.2024,0.2024,302,0
+SLND-WS.US,D,20241129,000000,0.2025,0.2225,0.2,0.2,1583,0
+SLND-WS.US,D,20241202,000000,0.2,0.2125,0.18,0.1825,27303,0
+SLND-WS.US,D,20241203,000000,0.1801,0.19,0.1325,0.15,51818,0
+SLND-WS.US,D,20241204,000000,0.17,0.199,0.17,0.17,1697,0
+SLND-WS.US,D,20241205,000000,0.17,0.1819,0.1,0.17,121163,0
+SLND-WS.US,D,20241206,000000,0.1772,0.1772,0.1675,0.1725,2373,0
+SLND-WS.US,D,20241209,000000,0.1789,0.2,0.1501,0.19,15088,0
+SLND-WS.US,D,20241210,000000,0.2536,0.2536,0.2536,0.2536,553,0
+SLND-WS.US,D,20241211,000000,0.21,0.3,0.1776,0.2,5928,0
+SLND-WS.US,D,20241212,000000,0.2,0.2,0.19,0.2,901,0
+SLND-WS.US,D,20241213,000000,0.1993,0.1993,0.1993,0.1993,250,0
+SLND-WS.US,D,20241216,000000,0.2606,0.275,0.26,0.2675,1857,0
+SLND-WS.US,D,20241217,000000,0.27,0.27,0.27,0.27,670,0
+SLND-WS.US,D,20241218,000000,0.189,0.2112,0.1722,0.2112,1026,0
+SLND-WS.US,D,20241219,000000,0.18,0.1903,0.18,0.1903,1537,0
+SLND-WS.US,D,20241220,000000,0.245,0.260031,0.1801,0.26,5333,0
+SLND-WS.US,D,20241223,000000,0.261,0.27,0.1804,0.24,2394,0
+SLND-WS.US,D,20241224,000000,0.23,0.23,0.23,0.23,119,0
+SLND-WS.US,D,20241226,000000,0.22,0.22,0.1375,0.22,2076,0
+SLND-WS.US,D,20241227,000000,0.23,0.267044,0.1551,0.2475,4453,0
+SLND-WS.US,D,20241230,000000,0.24,0.24,0.24,0.24,1106,0
+SLND-WS.US,D,20241231,000000,0.24,0.24,0.2,0.24,750,0
+SLND-WS.US,D,20250102,000000,0.24,0.241,0.2375,0.241,1819,0
+SLND-WS.US,D,20250106,000000,0.18,0.2499,0.1799,0.2499,1159,0
+SLND-WS.US,D,20250107,000000,0.1818,0.24625,0.1818,0.245,1831,0
+SLND-WS.US,D,20250110,000000,0.24,0.24,0.24,0.24,101,0
+SLND-WS.US,D,20250113,000000,0.2375,0.2375,0.2375,0.2375,100,0
+SLND-WS.US,D,20250116,000000,0.202,0.202,0.1799,0.19,14074,0
+SLND-WS.US,D,20250117,000000,0.19,0.19,0.1799,0.18495,3099,0
+SLND-WS.US,D,20250121,000000,0.18,0.22,0.18,0.22,4908,0
+SLND-WS.US,D,20250122,000000,0.2,0.2039,0.2,0.2,136400,0
+SLND-WS.US,D,20250123,000000,0.21,0.22,0.21,0.22,201,0
+SLND-WS.US,D,20250124,000000,0.2,0.2178,0.18,0.199999,551,0
+SLND-WS.US,D,20250127,000000,0.2,0.2,0.1925,0.1925,775,0
+SLND-WS.US,D,20250128,000000,0.197,0.197,0.197,0.197,100,0
+SLND-WS.US,D,20250130,000000,0.2,0.2,0.2,0.2,100,0
+SLND-WS.US,D,20250203,000000,0.1815,0.1956,0.1815,0.1956,1001,0
+SLND-WS.US,D,20250204,000000,0.18,0.19,0.18,0.19,396,0
+SLND-WS.US,D,20250205,000000,0.18,0.2,0.1799,0.1799,50903,0
+SLND-WS.US,D,20250206,000000,0.19,0.19,0.1793,0.1793,4535,0
+SLND-WS.US,D,20250207,000000,0.18,0.18,0.18,0.18,5305,0
+SLND-WS.US,D,20250210,000000,0.1899,0.19,0.175,0.1899,17189,0
+SLND-WS.US,D,20250212,000000,0.18,0.18,0.17,0.17,11682,0
+SLND-WS.US,D,20250213,000000,0.1758,0.18,0.174146,0.1788,50904,0
+SLND-WS.US,D,20250214,000000,0.17,0.17,0.17,0.17,800,0
+SLND-WS.US,D,20250218,000000,0.1701,0.18,0.1701,0.18,2050,0
+SLND-WS.US,D,20250219,000000,0.19,0.19,0.19,0.19,1200,0
+SLND-WS.US,D,20250220,000000,0.2,0.2072,0.1734,0.197,5900,0
+SLND-WS.US,D,20250221,000000,0.1718,0.22,0.1701,0.18,3110,0
+SLND-WS.US,D,20250224,000000,0.18,0.18,0.18,0.18,600,0
+SLND-WS.US,D,20250225,000000,0.1799,0.1799,0.175,0.1799,723,0
+SLND-WS.US,D,20250226,000000,0.185,0.205,0.152,0.19,2379,0
+SLND-WS.US,D,20250227,000000,0.17,0.18,0.151,0.18,7945,0
+SLND-WS.US,D,20250228,000000,0.1738,0.18,0.151,0.151,8400,0
+SLND-WS.US,D,20250303,000000,0.151,0.18,0.15,0.15,8726,0
+SLND-WS.US,D,20250304,000000,0.16,0.16,0.1501,0.1501,1189,0
+SLND-WS.US,D,20250305,000000,0.175,0.2299,0.1504,0.18,95140,0
+SLND-WS.US,D,20250306,000000,0.17,0.17,0.1501,0.1649,12795,0
+SLND-WS.US,D,20250307,000000,0.1501,0.1501,0.147,0.147,12232,0
+SLND-WS.US,D,20250310,000000,0.1485,0.1485,0.141,0.1471,603,0
+SLND-WS.US,D,20250311,000000,0.141,0.141,0.1401,0.1401,20470,0
+SLND-WS.US,D,20250312,000000,0.131,0.14,0.12,0.14,292469,0
+SLND-WS.US,D,20250313,000000,0.14,0.1762,0.13,0.1762,7442,0
+SLND-WS.US,D,20250314,000000,0.14,0.1525,0.135,0.1525,88246,0
+SLND-WS.US,D,20250317,000000,0.15,0.15,0.15,0.15,208,0
+SLND-WS.US,D,20250319,000000,0.18,0.18,0.18,0.18,196,0
+SLND-WS.US,D,20250321,000000,0.1651,0.17,0.16,0.17,1150,0
+SLND-WS.US,D,20250324,000000,0.165,0.2101,0.165,0.21,3741,0
+SLND-WS.US,D,20250325,000000,0.18875,0.202438,0.18875,0.2,1350,0
+SLND-WS.US,D,20250326,000000,0.17,0.17,0.17,0.17,201,0
+SLND-WS.US,D,20250327,000000,0.16,0.2175,0.16,0.16,3346,0
+SLND-WS.US,D,20250331,000000,0.16,0.21,0.16,0.1603,3112,0
+SLND-WS.US,D,20250402,000000,0.16,0.2658,0.16,0.2206,10600,0
+SLND-WS.US,D,20250403,000000,0.17,0.28,0.16,0.16,2658,0
+SLND-WS.US,D,20250404,000000,0.1503,0.175,0.121,0.121,14983,0
+SLND-WS.US,D,20250407,000000,0.1299,0.1299,0.1,0.1063,101574,0
+SLND-WS.US,D,20250408,000000,0.1,0.11,0.1,0.1,733118,0
+SLND-WS.US,D,20250409,000000,0.1,0.1025,0.1,0.1,303994,0
+SLND-WS.US,D,20250410,000000,0.1207,0.1207,0.1074,0.1074,1496,0
+SLND-WS.US,D,20250411,000000,0.1082,0.1114,0.1,0.1,4795,0
+SLND-WS.US,D,20250414,000000,0.1,0.1077,0.0755,0.0762,224298,0
+SLND-WS.US,D,20250415,000000,0.0791,0.095,0.07,0.095,523905,0
+SLND-WS.US,D,20250416,000000,0.09,0.0989,0.0701,0.0988,10900,0
+SLND-WS.US,D,20250417,000000,0.0953,0.0953,0.0953,0.0953,810,0
+SLND-WS.US,D,20250424,000000,0.1015,0.1015,0.1015,0.1015,1131,0
+SLND-WS.US,D,20250425,000000,0.115,0.15,0.1149,0.1499,7255,0
+SLND-WS.US,D,20250428,000000,0.094193,0.1874,0.094193,0.148747,2612,0
+SLND-WS.US,D,20250429,000000,0.1784,0.1784,0.11,0.11,1458,0
+SLND-WS.US,D,20250430,000000,0.0778,0.1028,0.0741,0.1028,3482,0
+SLND-WS.US,D,20250502,000000,0.15,0.15,0.15,0.15,507,0
+SLND-WS.US,D,20250505,000000,0.138999,0.139,0.090001,0.114499,1988,0
+SLND-WS.US,D,20250506,000000,0.09,0.09,0.09,0.09,311,0
+SLND-WS.US,D,20250507,000000,0.104132,0.104132,0.09,0.0901,1448,0
+SLND-WS.US,D,20250508,000000,0.091,0.1207,0.09,0.09,2317,0
+SLND-WS.US,D,20250512,000000,0.12,0.2401,0.09,0.1789,15086,0
+SLND-WS.US,D,20250513,000000,0.121,0.1789,0.1075,0.159,6556,0
+SLND-WS.US,D,20250514,000000,0.164,0.1828,0.1634,0.1828,12924,0
+SLND-WS.US,D,20250515,000000,0.178,0.178,0.178,0.178,103,0
+SLND-WS.US,D,20250516,000000,0.1588,0.1749,0.1588,0.171,466,0
+SLND-WS.US,D,20250519,000000,0.174,0.1854,0.174,0.1854,1226,0
+SLND-WS.US,D,20250520,000000,0.1733,0.18,0.1733,0.18,703,0
+SLND-WS.US,D,20250522,000000,0.1983,0.2202,0.1983,0.2202,400,0
+SLND-WS.US,D,20250523,000000,0.21,0.2613,0.21,0.21985,1941,0
+SLND-WS.US,D,20250527,000000,0.19,0.19,0.1101,0.18,437,0
+SLND-WS.US,D,20250602,000000,0.17,0.1875,0.17,0.17875,2060,0
+SLND-WS.US,D,20250603,000000,0.185,0.185,0.185,0.185,155,0
+SLND-WS.US,D,20250605,000000,0.1712,0.1712,0.16,0.17,2434,0
+SLND-WS.US,D,20250606,000000,0.17,0.17,0.115,0.1496,2279,0
+SLND-WS.US,D,20250609,000000,0.14,0.14,0.125,0.13,1500,0
+SLND-WS.US,D,20250611,000000,0.1794,0.2325,0.1202,0.1225,14608,0
+SLND-WS.US,D,20250612,000000,0.2775,0.2775,0.16001,0.26,5013,0
+SLND-WS.US,D,20250613,000000,0.2,0.23,0.15,0.15,961,0
+SLND-WS.US,D,20250617,000000,0.2193,0.2193,0.2193,0.2193,323,0
+SLND-WS.US,D,20250620,000000,0.201449,0.201449,0.201449,0.201449,453,0
+SLND-WS.US,D,20250623,000000,0.15001,0.1992,0.15001,0.18999,2592,0
+SLND-WS.US,D,20250624,000000,0.2,0.2,0.1363,0.14195,5633,0
+SLND-WS.US,D,20250625,000000,0.14975,0.2125,0.14975,0.21,30331,0
+SLND-WS.US,D,20250626,000000,0.180001,0.3425,0.180001,0.3418,21129,0
+SLND-WS.US,D,20250627,000000,0.3,0.32,0.3,0.32,625,0
+SLND-WS.US,D,20250701,000000,0.23785,0.26,0.2,0.238,3270,0
+SLND-WS.US,D,20250702,000000,0.2075,0.244,0.2075,0.244,1505,0
+SLND-WS.US,D,20250707,000000,0.197601,0.21,0.197601,0.21,462,0
+SLND-WS.US,D,20250708,000000,0.2,0.235075,0.2,0.235075,590,0
+SLND-WS.US,D,20250709,000000,0.23,0.2302,0.22,0.22,720,0
+SLND-WS.US,D,20250710,000000,0.2275,0.23375,0.2094,0.2251,5320,0
+SLND-WS.US,D,20250711,000000,0.23,0.27,0.2175,0.2477,4026,0
+SLND-WS.US,D,20250714,000000,0.25,0.25001,0.25,0.25001,413,0
+SLND-WS.US,D,20250716,000000,0.2201,0.2201,0.2201,0.2201,237,0
+SLND-WS.US,D,20250717,000000,0.23,0.23,0.158087,0.2,40385,0
+SLND-WS.US,D,20250718,000000,0.2,0.2,0.168363,0.2,7549,0
+SLND-WS.US,D,20250721,000000,0.2,0.2,0.2,0.2,505,0
+SLND-WS.US,D,20250723,000000,0.1892,0.1892,0.17,0.18,2293,0
+SLND-WS.US,D,20250724,000000,0.18,0.21,0.18,0.21,2141,0
+SLND-WS.US,D,20250725,000000,0.1934,0.1934,0.1934,0.1934,200,0
+SLND-WS.US,D,20250728,000000,0.22,0.22,0.22,0.22,5046,0
+SLND-WS.US,D,20250730,000000,0.1907,0.1907,0.19,0.19,223,0
+SLND-WS.US,D,20250731,000000,0.21,0.24,0.19,0.2,11339,0
+SLND-WS.US,D,20250801,000000,0.1975,0.2,0.1202,0.17,31700,0
+SLND-WS.US,D,20250804,000000,0.1744,0.18,0.16,0.18,1350,0
+SLND-WS.US,D,20250805,000000,0.18,0.18,0.16,0.1659,900,0
+SLND-WS.US,D,20250806,000000,0.16,0.16,0.1555,0.1599,3577,0
+SLND-WS.US,D,20250807,000000,0.18,0.2111,0.18,0.2024,65245,0
+SLND-WS.US,D,20250808,000000,0.2081,0.244,0.1875,0.1875,840,0
+SLND-WS.US,D,20250811,000000,0.239,0.239,0.1564,0.1705,1934,0
+SLND-WS.US,D,20250812,000000,0.19,0.2308,0.19,0.2075,5390,0
+SLND-WS.US,D,20250813,000000,0.199,0.2025,0.192,0.2,29853,0
+SLND-WS.US,D,20250814,000000,0.1918,0.22,0.1918,0.22,11500,0
+SLND-WS.US,D,20250815,000000,0.18,0.20499,0.127263,0.1975,79016,0
+SLND-WS.US,D,20250820,000000,0.195,0.2049,0.1725,0.18,8606,0
+SLND-WS.US,D,20250821,000000,0.1416,0.1638,0.1416,0.16,1726,0
+SLND-WS.US,D,20250822,000000,0.17,0.17,0.17,0.17,100,0
+SLND-WS.US,D,20250825,000000,0.2,0.2,0.2,0.2,2115,0
+SLND-WS.US,D,20250827,000000,0.1975,0.1975,0.13,0.195,4410,0
+SLND-WS.US,D,20250828,000000,0.1562,0.1716,0.1562,0.1716,621,0
+SLND-WS.US,D,20250829,000000,0.1925,0.1925,0.1395,0.17,2169,0
+SLND-WS.US,D,20250902,000000,0.1699,0.1725,0.1699,0.17,1203,0
+SLND-WS.US,D,20250903,000000,0.137568,0.18,0.137568,0.18,1768,0
+SLND-WS.US,D,20250904,000000,0.13,0.1775,0.125,0.1775,35391,0
+SLND-WS.US,D,20250905,000000,0.18,0.18,0.18,0.18,1075,0
+SLND-WS.US,D,20250908,000000,0.131,0.18,0.131,0.18,1251,0
+SLND-WS.US,D,20250910,000000,0.131,0.18,0.131,0.18,10304,0
+SLND-WS.US,D,20250911,000000,0.15,0.15,0.1499,0.1499,853,0
+SLND-WS.US,D,20250912,000000,0.1689,0.17,0.1689,0.17,201,0
+SLND-WS.US,D,20250915,000000,0.1542,0.18,0.1542,0.18,3901,0
+SLND-WS.US,D,20250916,000000,0.18,0.18,0.18,0.18,1001,0
+SLND-WS.US,D,20250917,000000,0.1757,0.18,0.1757,0.18,1617,0
+SLND-WS.US,D,20250918,000000,0.1433,0.195,0.1433,0.195,39097,0
+SLND-WS.US,D,20250919,000000,0.195,0.195,0.195,0.195,753,0
+SLND-WS.US,D,20250922,000000,0.195,0.206,0.182,0.195,26182,0
+SLND-WS.US,D,20250923,000000,0.195,0.21,0.195,0.2099,38009,0
+SLND-WS.US,D,20250924,000000,0.1894,0.2301,0.1894,0.2204,23553,0
+SLND-WS.US,D,20250925,000000,0.195,0.195,0.15,0.18,81021,0
+SLND-WS.US,D,20250926,000000,0.1683,0.2047,0.1675,0.2047,34675,0
+SLND-WS.US,D,20250929,000000,0.195,0.195,0.1891,0.1919,4893,0
+SLND-WS.US,D,20250930,000000,0.1853,0.195,0.1853,0.192902,55869,0
+SLND-WS.US,D,20251001,000000,0.25,0.2612,0.195,0.22,92364,0
+SLND-WS.US,D,20251002,000000,0.209,0.2525,0.1944,0.2525,12772,0
+SLND-WS.US,D,20251003,000000,0.25,0.25,0.25,0.25,1522,0
+SLND-WS.US,D,20251006,000000,0.2575,0.2975,0.2476,0.2828,29525,0
+SLND-WS.US,D,20251007,000000,0.25,0.25,0.1425,0.25,497,0
+SLND-WS.US,D,20251009,000000,0.225,0.225,0.192,0.21,4108,0
+SLND-WS.US,D,20251013,000000,0.2027,0.2263,0.192,0.2263,3612,0
+SLND-WS.US,D,20251014,000000,0.235,0.3075,0.192101,0.2537,22939,0
+SLND-WS.US,D,20251015,000000,0.26,0.3057,0.26,0.2771,6738,0
+SLND-WS.US,D,20251016,000000,0.2975,0.2975,0.206182,0.206182,1739,0
+SLND-WS.US,D,20251017,000000,0.2498,0.31,0.2498,0.2612,10284,0
+SLND-WS.US,D,20251020,000000,0.2025,0.2975,0.192,0.2,16280,0
+SLND-WS.US,D,20251021,000000,0.295,0.295,0.2,0.2,2918,0
+SLND-WS.US,D,20251022,000000,0.2,0.25375,0.2,0.25375,722,0
+SLND-WS.US,D,20251023,000000,0.254,0.254,0.2473,0.2473,1500,0
+SLND-WS.US,D,20251027,000000,0.2,0.2353,0.2,0.2353,300,0
+SLND-WS.US,D,20251028,000000,0.2304,0.2702,0.2304,0.2702,200,0
+SLND-WS.US,D,20251029,000000,0.272,0.272,0.2,0.2536,4138,0
+SLND-WS.US,D,20251030,000000,0.2005,0.318329,0.2005,0.3157,28681,0
+SLND-WS.US,D,20251031,000000,0.315,0.3151,0.27,0.28,10429,0
+SLND-WS.US,D,20251103,000000,0.24,0.27,0.23,0.27,1569,0
+SLND-WS.US,D,20251104,000000,0.27,0.2974,0.2643,0.2804,39499,0
+SLND-WS.US,D,20251105,000000,0.26,0.26,0.251,0.2599,600,0
+SLND-WS.US,D,20251106,000000,0.2856,0.2856,0.2304,0.2304,7143,0
+SLND-WS.US,D,20251107,000000,0.2327,0.2327,0.2304,0.2304,1722,0
+SLND-WS.US,D,20251111,000000,0.23,0.2647,0.2281,0.2327,16748,0
+SLND-WS.US,D,20251112,000000,0.24,0.2742,0.205,0.23,71774,0
+SLND-WS.US,D,20251113,000000,0.1921,0.21,0.1903,0.2,2875,0
+SLND-WS.US,D,20251114,000000,0.18,0.1955,0.1203,0.1203,8556,0
+SLND-WS.US,D,20251117,000000,0.1201,0.1201,0.1101,0.1101,879,0
+SLND-WS.US,D,20251118,000000,0.12,0.12,0.07,0.0909,139322,0
+SLND-WS.US,D,20251119,000000,0.09,0.12,0.09,0.12,800,0
+SLND-WS.US,D,20251120,000000,0.12,0.13,0.090034,0.1102,3056,0
+SLND-WS.US,D,20251121,000000,0.12,0.12,0.12,0.12,2102,0
+SLND-WS.US,D,20251124,000000,0.13,0.13,0.1299,0.1299,206,0
+SLND-WS.US,D,20251125,000000,0.1275,0.1275,0.0766,0.117,2069,0
+SLND-WS.US,D,20251126,000000,0.0997,0.1,0.0997,0.1,324,0
+SLND-WS.US,D,20251201,000000,0.117,0.117,0.0621,0.1073,1631,0
+SLND-WS.US,D,20251202,000000,0.0633,0.116,0.0633,0.116,662,0
+SLND-WS.US,D,20251204,000000,0.12,0.12,0.1001,0.1001,651,0
+SLND-WS.US,D,20251205,000000,0.107,0.107,0.0634,0.08,13702,0
+SLND-WS.US,D,20251209,000000,0.072,0.09,0.063,0.0846,116325,0
+SLND-WS.US,D,20251210,000000,0.08,0.1284,0.065,0.098749,21497,0
+SLND-WS.US,D,20251211,000000,0.1,0.1213,0.08,0.1213,1012,0
+SLND-WS.US,D,20251212,000000,0.1013,0.1013,0.0801,0.0801,371,0
+SLND-WS.US,D,20251215,000000,0.08,0.08,0.075,0.075,1527,0
+SLND-WS.US,D,20251216,000000,0.075,0.109,0.063,0.063,39009,0
+SLND-WS.US,D,20251217,000000,0.063,0.11,0.063,0.0863,35467,0
+SLND-WS.US,D,20251218,000000,0.065,0.0863,0.065,0.0763,3759,0
+SLND-WS.US,D,20251219,000000,0.0863,0.1287,0.0863,0.12,15956,0
+SLND-WS.US,D,20251222,000000,0.1035,0.13,0.1028,0.126,21207,0
+SLND-WS.US,D,20251223,000000,0.0752,0.11,0.075,0.11,2597,0
+SLND-WS.US,D,20251224,000000,0.0994,0.0994,0.0994,0.0994,5000,0
+SLND-WS.US,D,20251226,000000,0.11,0.125,0.0776,0.094,66740,0
+SLND-WS.US,D,20251229,000000,0.1,0.1,0.088,0.1,8785,0
+SLND-WS.US,D,20251230,000000,0.092,0.1008,0.0776,0.1008,12100,0
+SLND-WS.US,D,20251231,000000,0.1225,0.17869,0.0656,0.086,103287,0
+SLND-WS.US,D,20260102,000000,0.088,0.088,0.0656,0.0656,19902,0
+SLND-WS.US,D,20260105,000000,0.066,0.0749,0.055,0.0565,170087,0
+SLND-WS.US,D,20260106,000000,0.0555,0.0748,0.055,0.064,24099,0
+SLND-WS.US,D,20260107,000000,0.05551,0.06989,0.0555,0.058,7809,0
+SLND-WS.US,D,20260108,000000,0.0553,0.1001,0.0553,0.0701,33365,0
+SLND-WS.US,D,20260109,000000,0.08,0.08,0.08,0.08,320,0
+SLND-WS.US,D,20260112,000000,0.1,0.135,0.077,0.077,2602,0
+SLND-WS.US,D,20260113,000000,0.1112,0.11725,0.09,0.1172,6084,0
+SLND-WS.US,D,20260114,000000,0.088,0.1,0.0788,0.0909,3965,0
+SLND-WS.US,D,20260115,000000,0.091,0.091,0.091,0.091,171,0
+SLND-WS.US,D,20260116,000000,0.0875,0.0889,0.0701,0.075,11353,0
+SLND-WS.US,D,20260120,000000,0.0674,0.071685,0.0674,0.0679,19304,0
+SLND-WS.US,D,20260121,000000,0.082,0.086,0.0651,0.076,176803,0
+SLND-WS.US,D,20260122,000000,0.0895,0.098,0.0798,0.08,42968,0
+SLND-WS.US,D,20260123,000000,0.078,0.0784,0.0646,0.0657,17920,0
+SLND-WS.US,D,20260126,000000,0.0664,0.0695,0.0401,0.0402,103069,0
+SLND-WS.US,D,20260127,000000,0.04,0.0425,0.0289,0.0302,106036,0
+SLND-WS.US,D,20260128,000000,0.031,0.0363,0.0252,0.0349,70766,0
+SLND-WS.US,D,20260129,000000,0.034,0.0346,0.034,0.0346,3051,0
+SLND-WS.US,D,20260130,000000,0.034,0.0345,0.0252,0.03,16618,0
+SLND-WS.US,D,20260202,000000,0.03,0.0328,0.0215,0.03,10293,0
+SLND-WS.US,D,20260203,000000,0.03,0.0395,0.03,0.03,2985,0
+SLND-WS.US,D,20260204,000000,0.045,0.0525,0.0301,0.03011,2672,0
+SLND-WS.US,D,20260205,000000,0.0489,0.049,0.0301,0.0301,4757,0
+SLND-WS.US,D,20260206,000000,0.0461,0.049,0.029,0.0328,30211,0
+SLND-WS.US,D,20260209,000000,0.03,0.031351,0.015,0.021,676171,0
+SLND-WS.US,D,20260210,000000,0.0288,0.0302,0.02,0.026,183485,0
+SLND-WS.US,D,20260211,000000,0.0252,0.075,0.0252,0.0491,449273,0
+SLND-WS.US,D,20260212,000000,0.0666,0.07,0.04,0.05,106845,0
+SLND-WS.US,D,20260213,000000,0.0555,0.061,0.0357,0.0428,254149,0
+SLND-WS.US,D,20260217,000000,0.043,0.0546,0.0367,0.0546,432775,0
+SLND-WS.US,D,20260218,000000,0.05,0.0575,0.0375,0.039,12033,0
diff --git a/daily/us/nysemkt stocks/slnd.us.txt b/daily/us/nysemkt stocks/slnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e93cbd5c9105d8426931327c309cabc4d8e9fea3
--- /dev/null
+++ b/daily/us/nysemkt stocks/slnd.us.txt	
@@ -0,0 +1,982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLND.US,D,20211227,000000,9.75,9.75,9.75,9.75,10022,0
+SLND.US,D,20211228,000000,9.94,9.94,9.845,9.86,99810,0
+SLND.US,D,20211229,000000,9.9,9.9,9.86,9.86,22140,0
+SLND.US,D,20211231,000000,9.93,9.93,9.93,9.93,239,0
+SLND.US,D,20220103,000000,9.84,9.84,9.81,9.84,1455,0
+SLND.US,D,20220105,000000,9.84,9.87,9.84,9.85,8199,0
+SLND.US,D,20220106,000000,9.85,9.87,9.84,9.85,1278610,0
+SLND.US,D,20220107,000000,9.84,9.86,9.84,9.85,238383,0
+SLND.US,D,20220110,000000,9.85,9.86,9.85,9.86,20172,0
+SLND.US,D,20220111,000000,9.85,9.85,9.85,9.85,11423,0
+SLND.US,D,20220112,000000,9.85,9.85,9.84,9.85,21999,0
+SLND.US,D,20220113,000000,9.85,9.85,9.84,9.84,11287,0
+SLND.US,D,20220119,000000,9.84,9.84,9.84,9.84,21000,0
+SLND.US,D,20220120,000000,9.84,9.84,9.84,9.84,10494,0
+SLND.US,D,20220121,000000,9.83,9.83,9.83,9.83,65450,0
+SLND.US,D,20220124,000000,9.83,9.83,9.83,9.83,972,0
+SLND.US,D,20220125,000000,9.83,9.83,9.83,9.83,60301,0
+SLND.US,D,20220126,000000,9.83,9.83,9.83,9.83,135715,0
+SLND.US,D,20220127,000000,9.83,9.83,9.82,9.83,448982,0
+SLND.US,D,20220131,000000,9.85,9.85,9.85,9.85,2024,0
+SLND.US,D,20220201,000000,9.85,9.86,9.85,9.86,20657,0
+SLND.US,D,20220202,000000,9.85,9.87,9.84,9.87,5600,0
+SLND.US,D,20220203,000000,9.84,9.85,9.84,9.85,475,0
+SLND.US,D,20220207,000000,9.87,9.87,9.84,9.87,6946,0
+SLND.US,D,20220208,000000,9.84,9.85,9.84,9.85,4851,0
+SLND.US,D,20220209,000000,9.85,9.86,9.83,9.86,207758,0
+SLND.US,D,20220210,000000,9.9,9.9,9.9,9.9,349,0
+SLND.US,D,20220211,000000,9.9,9.9,9.84,9.85,10190,0
+SLND.US,D,20220214,000000,9.89,9.93,9.88,9.89,2259,0
+SLND.US,D,20220216,000000,9.86,9.86,9.84,9.84,2000,0
+SLND.US,D,20220217,000000,9.86,9.87,9.8401,9.87,10232,0
+SLND.US,D,20220222,000000,9.8515,9.8515,9.8515,9.8515,433,0
+SLND.US,D,20220225,000000,9.87,9.87,9.87,9.87,708,0
+SLND.US,D,20220228,000000,9.87,9.87,9.87,9.87,23854,0
+SLND.US,D,20220301,000000,9.87,9.87,9.84,9.84,2194,0
+SLND.US,D,20220302,000000,9.84,9.9,9.84,9.895,13228,0
+SLND.US,D,20220304,000000,9.88,9.88,9.88,9.88,888,0
+SLND.US,D,20220307,000000,9.88,9.8851,9.88,9.88,222161,0
+SLND.US,D,20220309,000000,9.86,9.86,9.85,9.85,16919,0
+SLND.US,D,20220310,000000,9.87,9.87,9.86,9.86,7799,0
+SLND.US,D,20220311,000000,9.86,9.88,9.86,9.88,21942,0
+SLND.US,D,20220315,000000,9.91,9.91,9.88,9.88,1831,0
+SLND.US,D,20220316,000000,9.9,9.9,9.9,9.9,516,0
+SLND.US,D,20220318,000000,9.88,9.905,9.88,9.89,2230,0
+SLND.US,D,20220321,000000,9.88,9.88,9.88,9.88,10694,0
+SLND.US,D,20220322,000000,9.905,9.905,9.88,9.88,1137,0
+SLND.US,D,20220323,000000,9.89,9.89,9.87,9.87,11301,0
+SLND.US,D,20220324,000000,9.87,9.88,9.85,9.86,10290,0
+SLND.US,D,20220328,000000,9.89,9.9,9.89,9.89,3753,0
+SLND.US,D,20220329,000000,9.89,9.89,9.88,9.88,88297,0
+SLND.US,D,20220330,000000,9.88,9.8801,9.88,9.88,103300,0
+SLND.US,D,20220331,000000,9.905,9.93,9.9,9.92,141591,0
+SLND.US,D,20220401,000000,9.92,9.92,9.92,9.92,510,0
+SLND.US,D,20220404,000000,9.91,9.91,9.91,9.91,19970,0
+SLND.US,D,20220405,000000,9.9,9.91,9.9,9.91,73144,0
+SLND.US,D,20220407,000000,9.91,9.9102,9.91,9.91,101723,0
+SLND.US,D,20220408,000000,9.91,9.9152,9.9,9.9001,470922,0
+SLND.US,D,20220411,000000,9.92,9.92,9.91,9.91,28510,0
+SLND.US,D,20220412,000000,9.91,9.92,9.91,9.92,560253,0
+SLND.US,D,20220413,000000,9.92,9.96,9.92,9.94,101380,0
+SLND.US,D,20220414,000000,9.94,9.955,9.94,9.945,3549,0
+SLND.US,D,20220418,000000,9.93,9.93,9.93,9.93,2612,0
+SLND.US,D,20220420,000000,9.93,9.94,9.92,9.93,13076,0
+SLND.US,D,20220425,000000,9.93,9.93,9.93,9.93,442023,0
+SLND.US,D,20220426,000000,9.93,9.93,9.93,9.93,493,0
+SLND.US,D,20220427,000000,9.93,9.93,9.93,9.93,35134,0
+SLND.US,D,20220428,000000,9.93,9.93,9.93,9.93,267,0
+SLND.US,D,20220429,000000,9.93,9.95,9.93,9.93,831747,0
+SLND.US,D,20220502,000000,9.93,9.94,9.93,9.94,602286,0
+SLND.US,D,20220503,000000,9.94,9.94,9.93,9.93,220424,0
+SLND.US,D,20220504,000000,9.93,9.93,9.93,9.93,77383,0
+SLND.US,D,20220505,000000,9.93,9.93,9.93,9.93,848,0
+SLND.US,D,20220506,000000,9.93,9.93,9.93,9.93,616,0
+SLND.US,D,20220509,000000,9.93,9.93,9.93,9.93,2406,0
+SLND.US,D,20220510,000000,9.93,9.93,9.92,9.93,153652,0
+SLND.US,D,20220513,000000,9.91,9.91,9.91,9.91,7151,0
+SLND.US,D,20220516,000000,9.89,9.91,9.89,9.9,265482,0
+SLND.US,D,20220518,000000,9.9,9.9,9.9,9.9,11875,0
+SLND.US,D,20220519,000000,9.905,9.91,9.905,9.91,33099,0
+SLND.US,D,20220520,000000,9.91,9.91,9.91,9.91,21551,0
+SLND.US,D,20220523,000000,9.91,9.91,9.9,9.9,200,0
+SLND.US,D,20220524,000000,9.91,9.91,9.89,9.91,255242,0
+SLND.US,D,20220525,000000,9.91,9.91,9.89,9.91,110976,0
+SLND.US,D,20220526,000000,9.93,9.94,9.91,9.94,712332,0
+SLND.US,D,20220527,000000,9.92,9.93,9.92,9.92,379516,0
+SLND.US,D,20220531,000000,9.92,9.92,9.9,9.92,106331,0
+SLND.US,D,20220601,000000,9.915,9.92,9.9102,9.92,6245,0
+SLND.US,D,20220602,000000,9.92,9.93,9.92,9.93,92399,0
+SLND.US,D,20220603,000000,9.93,9.93,9.925,9.925,5701,0
+SLND.US,D,20220606,000000,9.92,9.94,9.92,9.94,6368,0
+SLND.US,D,20220608,000000,9.94,9.94,9.92,9.92,3583,0
+SLND.US,D,20220609,000000,9.9,9.94,9.9,9.93,46897,0
+SLND.US,D,20220610,000000,9.93,9.94,9.93,9.94,14181,0
+SLND.US,D,20220613,000000,9.925,9.95,9.92,9.95,35463,0
+SLND.US,D,20220614,000000,9.95,9.95,9.93,9.93,770396,0
+SLND.US,D,20220615,000000,9.93,9.955,9.92,9.94,212056,0
+SLND.US,D,20220616,000000,9.94,9.95,9.93,9.95,431692,0
+SLND.US,D,20220617,000000,9.93,9.95,9.93,9.95,260989,0
+SLND.US,D,20220621,000000,9.93,9.94,9.93,9.935,10546,0
+SLND.US,D,20220622,000000,9.94,9.98,9.92,9.98,26801,0
+SLND.US,D,20220624,000000,9.91,9.925,9.91,9.92,2014,0
+SLND.US,D,20220627,000000,9.95,9.95,9.95,9.95,3028,0
+SLND.US,D,20220628,000000,9.95,9.955,9.9149,9.92,24466,0
+SLND.US,D,20220629,000000,9.94,10,9.94,10,2932,0
+SLND.US,D,20220630,000000,9.95,9.955,9.92,9.92,79153,0
+SLND.US,D,20220701,000000,9.96,9.96,9.91,9.91,105087,0
+SLND.US,D,20220705,000000,9.9,9.945,9.89,9.93,411778,0
+SLND.US,D,20220706,000000,9.9286,9.94,9.9286,9.94,6432,0
+SLND.US,D,20220707,000000,9.93,9.94,9.91,9.91,6815,0
+SLND.US,D,20220708,000000,9.89,9.89,9.89,9.89,303,0
+SLND.US,D,20220711,000000,9.92,9.92,9.92,9.92,1088,0
+SLND.US,D,20220712,000000,9.98,9.98,9.98,9.98,1057,0
+SLND.US,D,20220713,000000,9.94,9.94,9.94,9.94,555,0
+SLND.US,D,20220714,000000,9.93,9.94,9.93,9.94,10914,0
+SLND.US,D,20220715,000000,9.94,9.97,9.9,9.92,6893,0
+SLND.US,D,20220718,000000,9.93,9.93,9.93,9.93,323,0
+SLND.US,D,20220719,000000,9.92,9.92,9.9,9.9,261,0
+SLND.US,D,20220721,000000,9.93,9.93,9.92,9.93,5300,0
+SLND.US,D,20220722,000000,9.92,9.93,9.92,9.93,17629,0
+SLND.US,D,20220725,000000,9.92,9.94,9.92,9.94,31688,0
+SLND.US,D,20220726,000000,9.95,9.95,9.95,9.95,272,0
+SLND.US,D,20220728,000000,9.95,9.96,9.94,9.95,791300,0
+SLND.US,D,20220729,000000,9.95,9.97,9.95,9.95,792008,0
+SLND.US,D,20220801,000000,9.955,9.955,9.95,9.95,1469,0
+SLND.US,D,20220803,000000,9.96,9.97,9.91,9.94,5253,0
+SLND.US,D,20220805,000000,9.965,9.965,9.965,9.965,1040,0
+SLND.US,D,20220808,000000,10,10,10,10,1440,0
+SLND.US,D,20220809,000000,10,10,9.96,9.96,1482959,0
+SLND.US,D,20220810,000000,10.02,10.03,10,10.01,24995,0
+SLND.US,D,20220811,000000,10.14,10.145,9.97,9.99,21117,0
+SLND.US,D,20220812,000000,10.14,10.14,10.04,10.04,300,0
+SLND.US,D,20220815,000000,10.04,10.04,10.04,10.04,985,0
+SLND.US,D,20220816,000000,9.985,9.985,9.98,9.98,500609,0
+SLND.US,D,20220819,000000,9.99,9.99,9.97,9.975,6566,0
+SLND.US,D,20220822,000000,9.97,9.98,9.97,9.97,289692,0
+SLND.US,D,20220823,000000,9.99,9.99,9.99,9.99,6114,0
+SLND.US,D,20220824,000000,10.05,10.05,9.99,9.99,2242,0
+SLND.US,D,20220825,000000,9.97,9.98,9.96,9.98,1102,0
+SLND.US,D,20220826,000000,9.97,10,9.97,10,198629,0
+SLND.US,D,20220829,000000,9.98,9.98,9.9,9.96,4041,0
+SLND.US,D,20220830,000000,9.94,9.9401,9.9,9.9,6058,0
+SLND.US,D,20220831,000000,9.92,9.97,9.92,9.97,7396,0
+SLND.US,D,20220902,000000,9.9,9.94,9.9,9.94,813,0
+SLND.US,D,20220912,000000,9.95,9.95,9.94,9.94,17865,0
+SLND.US,D,20220913,000000,9.94,9.97,9.94,9.97,6,0
+SLND.US,D,20220915,000000,9.94,9.95,9.91,9.92,8221,0
+SLND.US,D,20220916,000000,9.94,9.95,9.92,9.95,12903,0
+SLND.US,D,20220919,000000,9.965,9.965,9.93,9.93,7977,0
+SLND.US,D,20220920,000000,9.93,9.9367,9.93,9.93,3908,0
+SLND.US,D,20220922,000000,9.94,9.95,9.94,9.94,2323,0
+SLND.US,D,20220923,000000,9.94,9.95,9.93,9.94,26219,0
+SLND.US,D,20220926,000000,9.94,9.94,9.94,9.94,9777,0
+SLND.US,D,20220927,000000,9.94,9.94,9.93,9.935,18242,0
+SLND.US,D,20220928,000000,9.94,9.94,9.935,9.94,5153,0
+SLND.US,D,20220929,000000,9.94,9.94,9.94,9.94,1014,0
+SLND.US,D,20220930,000000,9.935,9.94,9.935,9.94,50725,0
+SLND.US,D,20221004,000000,9.93,9.94,9.93,9.94,4200,0
+SLND.US,D,20221005,000000,9.93,9.93,9.93,9.93,1450,0
+SLND.US,D,20221006,000000,9.94,9.94,9.94,9.94,2407,0
+SLND.US,D,20221007,000000,9.94,9.94,9.9292,9.93,520910,0
+SLND.US,D,20221011,000000,9.94,9.94,9.94,9.94,53269,0
+SLND.US,D,20221012,000000,9.93,9.93,9.93,9.93,642,0
+SLND.US,D,20221014,000000,9.935,9.94,9.935,9.94,100189,0
+SLND.US,D,20221017,000000,9.935,9.94,9.93,9.94,9930,0
+SLND.US,D,20221019,000000,9.945,9.95,9.94,9.95,11979,0
+SLND.US,D,20221020,000000,9.95,9.95,9.95,9.95,6811,0
+SLND.US,D,20221021,000000,9.96,9.96,9.955,9.96,89826,0
+SLND.US,D,20221024,000000,9.97,9.97,9.97,9.97,105241,0
+SLND.US,D,20221026,000000,9.95,9.95,9.95,9.95,1325,0
+SLND.US,D,20221031,000000,9.97,10.14,9.97,10.12,46378,0
+SLND.US,D,20221101,000000,10.14,10.14,10.03,10.05,107085,0
+SLND.US,D,20221102,000000,10.06,10.06,10.04,10.04,100802,0
+SLND.US,D,20221103,000000,10.04,10.08,10.03,10.04,108174,0
+SLND.US,D,20221104,000000,10.08,10.09,10.04,10.09,1740879,0
+SLND.US,D,20221107,000000,10.096,10.0971,10.05,10.06,112774,0
+SLND.US,D,20221108,000000,10.06,10.06,10.02,10.0414,28876,0
+SLND.US,D,20221109,000000,10.0596,10.0596,10.04,10.045,6628,0
+SLND.US,D,20221110,000000,10.06,10.06,10.0599,10.06,1366,0
+SLND.US,D,20221111,000000,10.05,10.06,10.05,10.06,888,0
+SLND.US,D,20221114,000000,10.07,10.07,10.04,10.04,11894,0
+SLND.US,D,20221115,000000,10.02,10.03,10.02,10.03,1770,0
+SLND.US,D,20221116,000000,9.98,10.07,9.9601,10.035,17065,0
+SLND.US,D,20221118,000000,10.04,10.04,10.04,10.04,359,0
+SLND.US,D,20221121,000000,10.04,10.04,10.03,10.03,492,0
+SLND.US,D,20221122,000000,10.03,10.06,10.03,10.03,3862,0
+SLND.US,D,20221125,000000,10.03,10.0349,10.03,10.0317,2354,0
+SLND.US,D,20221128,000000,10.06,10.06,10.03,10.03,710,0
+SLND.US,D,20221130,000000,10.03,10.07,10.03,10.07,18479,0
+SLND.US,D,20221201,000000,10.03,10.12,10.03,10.12,11879,0
+SLND.US,D,20221202,000000,10.12,10.13,10.095,10.1,66452,0
+SLND.US,D,20221206,000000,10.12,10.165,10.075,10.125,139071,0
+SLND.US,D,20221208,000000,10.13,10.13,10.13,10.13,180,0
+SLND.US,D,20221209,000000,10.21,10.21,10.12,10.12,16353,0
+SLND.US,D,20221212,000000,10.11,10.115,10.11,10.115,1143,0
+SLND.US,D,20221215,000000,10.11,10.16,10.11,10.135,13348,0
+SLND.US,D,20221219,000000,10.12,10.21,10.12,10.14,51146,0
+SLND.US,D,20221220,000000,10.12,10.12,10.11,10.11,1159,0
+SLND.US,D,20221221,000000,10.21,10.22,10.15,10.18,5697,0
+SLND.US,D,20221222,000000,10.22,10.22,10.22,10.22,1009,0
+SLND.US,D,20221223,000000,10.21,10.21,10.21,10.21,444,0
+SLND.US,D,20221227,000000,10.23,10.23,10.21,10.22,1438,0
+SLND.US,D,20230105,000000,10.2,10.24,10.2,10.24,2516,0
+SLND.US,D,20230106,000000,10.2056,10.2056,10.12,10.16,40843,0
+SLND.US,D,20230109,000000,10.15,10.2,10.13,10.19,10700,0
+SLND.US,D,20230110,000000,10.2,10.21,10.19,10.2,113733,0
+SLND.US,D,20230111,000000,10.2,10.25,10.2,10.25,355706,0
+SLND.US,D,20230113,000000,10.19,10.215,10.19,10.215,318,0
+SLND.US,D,20230117,000000,10.22,10.22,10.205,10.21,131094,0
+SLND.US,D,20230118,000000,10.22,10.25,10.21,10.21,272287,0
+SLND.US,D,20230119,000000,10.22,10.22,10.2,10.22,65847,0
+SLND.US,D,20230120,000000,10.22,10.22,10.21,10.21,35086,0
+SLND.US,D,20230123,000000,10.205,10.21,10.19,10.19,444135,0
+SLND.US,D,20230124,000000,10.2,10.2,10.185,10.19,15331,0
+SLND.US,D,20230125,000000,10.23,10.235,10.21,10.21,86067,0
+SLND.US,D,20230126,000000,10.24,10.24,10.19,10.19,118791,0
+SLND.US,D,20230127,000000,10.24,10.24,10.22,10.24,35488,0
+SLND.US,D,20230130,000000,10.24,10.25,10.24,10.25,2155,0
+SLND.US,D,20230131,000000,10.25,10.26,10.245,10.255,13681,0
+SLND.US,D,20230201,000000,10.29,10.29,10.26,10.26,522847,0
+SLND.US,D,20230202,000000,10.27,10.27,10.26,10.26,16112,0
+SLND.US,D,20230203,000000,10.2686,10.32,10.265,10.29,150257,0
+SLND.US,D,20230206,000000,10.29,10.3,10.275,10.3,331797,0
+SLND.US,D,20230207,000000,10.3,10.3,10.27,10.27,111402,0
+SLND.US,D,20230208,000000,10.28,10.3,10.25,10.29,591382,0
+SLND.US,D,20230209,000000,10.04,10.3,9.3801,10.25,264436,0
+SLND.US,D,20230210,000000,10.9,11.135,10,10.2601,427803,0
+SLND.US,D,20230213,000000,10.67,10.67,8.7,8.78,1302864,0
+SLND.US,D,20230214,000000,8.79,9.75,8.47,8.94,267486,0
+SLND.US,D,20230216,000000,10,10,8.1,8.6005,294000,0
+SLND.US,D,20230217,000000,8.99,9,8.2,8.44,430000,0
+SLND.US,D,20230221,000000,7.76,7.76,7.1801,7.26,172716,0
+SLND.US,D,20230222,000000,7.2,10.85,7,8.44,1883165,0
+SLND.US,D,20230223,000000,8.11,10,8.11,9,662213,0
+SLND.US,D,20230224,000000,8.88,9.4899,8.54,8.97,173204,0
+SLND.US,D,20230227,000000,9.35,9.35,8.6301,8.69,108692,0
+SLND.US,D,20230228,000000,8.48,8.99,8.3256,8.41,142084,0
+SLND.US,D,20230301,000000,8.68,8.7135,7.73,7.73,131300,0
+SLND.US,D,20230302,000000,7.9,8.4419,7.17,7.95,153959,0
+SLND.US,D,20230303,000000,7.95,8.5612,7.9,8.08,142669,0
+SLND.US,D,20230306,000000,8.38,9.59,8.12,9.2,545220,0
+SLND.US,D,20230307,000000,10.45,10.45,8.8473,8.99,359457,0
+SLND.US,D,20230308,000000,8.66,8.9,8.4,8.75,166605,0
+SLND.US,D,20230309,000000,8.69,8.865,8.1,8.26,117292,0
+SLND.US,D,20230310,000000,8.1,8.74,8.1,8.68,97279,0
+SLND.US,D,20230313,000000,8.4,8.4,8.05,8.05,67799,0
+SLND.US,D,20230314,000000,8.05,8.25,8,8,54611,0
+SLND.US,D,20230315,000000,8,8.4,7.89,8.4,16836,0
+SLND.US,D,20230316,000000,8.15,8.2,7.9,7.9,30996,0
+SLND.US,D,20230317,000000,7.9838,8.1,7.27,7.51,86350,0
+SLND.US,D,20230320,000000,7.85,7.91,7.39,7.56,21607,0
+SLND.US,D,20230321,000000,7.82,7.82,7.6525,7.8,31200,0
+SLND.US,D,20230322,000000,7.97,8.99,7.95,8.4,111717,0
+SLND.US,D,20230323,000000,9,9,7.84,8.5,69161,0
+SLND.US,D,20230324,000000,8.375,8.87,8.26,8.67,37501,0
+SLND.US,D,20230327,000000,8.41,9.07,8.2701,8.81,32040,0
+SLND.US,D,20230328,000000,9.04,9.04,8.47,8.49,12522,0
+SLND.US,D,20230329,000000,8.46,9.01,8.2001,8.71,8423,0
+SLND.US,D,20230330,000000,8.7721,8.7721,8.51,8.51,7573,0
+SLND.US,D,20230331,000000,9.11,9.11,8.2,8.4,34773,0
+SLND.US,D,20230403,000000,8.4,8.8,8.06,8.7,29820,0
+SLND.US,D,20230404,000000,8.95,8.95,8.31,8.51,17409,0
+SLND.US,D,20230405,000000,8.62,8.78,8.38,8.38,11349,0
+SLND.US,D,20230406,000000,8.68,9,8.38,8.85,55161,0
+SLND.US,D,20230410,000000,8.99,9.0599,8.6364,8.86,21635,0
+SLND.US,D,20230411,000000,8.85,9.25,8.4,8.42,94408,0
+SLND.US,D,20230412,000000,8.79,8.9,8.3,8.3,21777,0
+SLND.US,D,20230413,000000,8.34,8.94,8.26,8.55,22663,0
+SLND.US,D,20230414,000000,8.62,9,8.56,8.56,17879,0
+SLND.US,D,20230417,000000,8.77,8.77,8.335,8.72,16287,0
+SLND.US,D,20230418,000000,8.65,8.65,8.1,8.1,29212,0
+SLND.US,D,20230419,000000,8.1,8.3,7.9,8.1,13346,0
+SLND.US,D,20230420,000000,8.02,8.17,7.54,7.86,18842,0
+SLND.US,D,20230421,000000,7.83,8.54,7.7,7.8,44180,0
+SLND.US,D,20230424,000000,8,8.047,7.51,7.51,11598,0
+SLND.US,D,20230425,000000,7.7,7.76,7.1,7.76,28654,0
+SLND.US,D,20230426,000000,7.68,7.98,7.2074,7.29,17008,0
+SLND.US,D,20230427,000000,7.535,7.56,6.9,6.91,48361,0
+SLND.US,D,20230428,000000,7.05,7.23,6.89,6.91,22814,0
+SLND.US,D,20230501,000000,6.77,7.3,6.5673,7.07,10551,0
+SLND.US,D,20230502,000000,7.0499,7.0499,6.58,6.61,8976,0
+SLND.US,D,20230503,000000,6.57,6.86,6.57,6.83,13462,0
+SLND.US,D,20230504,000000,6.8776,6.89,6.7321,6.84,7719,0
+SLND.US,D,20230505,000000,7,7.1,6.85,6.97,29389,0
+SLND.US,D,20230508,000000,6.94,7.29,6.73,6.73,9531,0
+SLND.US,D,20230509,000000,6.85,6.99,6.85,6.87,3888,0
+SLND.US,D,20230510,000000,7.09,7.09,6.7767,6.97,6481,0
+SLND.US,D,20230511,000000,7,7.57,6.72,7,22761,0
+SLND.US,D,20230512,000000,7.48,7.67,7.3538,7.54,10297,0
+SLND.US,D,20230515,000000,7.98,8.215,7.57,7.82,22250,0
+SLND.US,D,20230516,000000,7.2,8.23,7.2,8.05,26293,0
+SLND.US,D,20230517,000000,7.74,8.2,7.5,8.2,23442,0
+SLND.US,D,20230518,000000,7.75,8.48,7.72,8.48,56713,0
+SLND.US,D,20230519,000000,7.65,8.41,7.65,8.37,24052,0
+SLND.US,D,20230522,000000,8.5,8.88,8.0301,8.44,56582,0
+SLND.US,D,20230523,000000,9.15,9.15,8.4987,8.81,70242,0
+SLND.US,D,20230524,000000,8.85,8.94,8.59,8.59,34695,0
+SLND.US,D,20230525,000000,8.93,8.95,8.6067,8.77,15888,0
+SLND.US,D,20230526,000000,8.67,8.96,8.58,8.58,29451,0
+SLND.US,D,20230530,000000,8.99,8.99,8.55,8.55,19544,0
+SLND.US,D,20230531,000000,8.3,8.65,8.21,8.5,16721,0
+SLND.US,D,20230601,000000,8.5,8.805,8.1001,8.54,61285,0
+SLND.US,D,20230602,000000,8.555,8.68,8.4,8.55,39214,0
+SLND.US,D,20230605,000000,8.58,8.75,8.34,8.61,41268,0
+SLND.US,D,20230606,000000,8.61,8.77,8.54,8.77,46166,0
+SLND.US,D,20230607,000000,8.75,8.97,8.64,8.89,69288,0
+SLND.US,D,20230608,000000,8.76,8.84,8.51,8.75,58084,0
+SLND.US,D,20230609,000000,8.82,8.92,8.8,8.9,54372,0
+SLND.US,D,20230612,000000,8.82,8.91,8.53,8.63,53198,0
+SLND.US,D,20230613,000000,8.87,8.87,8.62,8.7,46145,0
+SLND.US,D,20230614,000000,8.75,8.93,8.57,8.63,71029,0
+SLND.US,D,20230615,000000,8.74,8.87,8.635,8.84,36837,0
+SLND.US,D,20230616,000000,9.02,9.26,8.51,9.23,352081,0
+SLND.US,D,20230620,000000,9.08,9.64,9.04,9.29,76079,0
+SLND.US,D,20230621,000000,9.09,9.35,9.09,9.26,30820,0
+SLND.US,D,20230622,000000,9.085,9.14,8.901,8.93,25689,0
+SLND.US,D,20230623,000000,8.89,9.17,8.25,8.25,299999,0
+SLND.US,D,20230626,000000,8.41,8.65,8.2,8.35,27907,0
+SLND.US,D,20230627,000000,8,8.5,8,8.38,18768,0
+SLND.US,D,20230628,000000,8.5099,8.55,8.37,8.49,18856,0
+SLND.US,D,20230629,000000,8.66,8.66,8.33,8.6,21754,0
+SLND.US,D,20230630,000000,8.42,8.7599,8.2,8.21,38237,0
+SLND.US,D,20230703,000000,8.19,8.571,8.18,8.23,12698,0
+SLND.US,D,20230705,000000,8.85,9,8.31,8.48,46899,0
+SLND.US,D,20230706,000000,8.26,8.825,8.26,8.34,17370,0
+SLND.US,D,20230707,000000,8.73,8.73,8.41,8.69,13387,0
+SLND.US,D,20230710,000000,8.6,8.92,8.4,8.52,16934,0
+SLND.US,D,20230711,000000,8.95,8.95,8.49,8.79,17826,0
+SLND.US,D,20230712,000000,8.7,8.7279,8.39,8.49,35585,0
+SLND.US,D,20230713,000000,8.6,8.95,8.4901,8.82,41275,0
+SLND.US,D,20230714,000000,8.737,9.11,8.65,9.11,35397,0
+SLND.US,D,20230717,000000,9,9.11,8.43,8.83,13216,0
+SLND.US,D,20230718,000000,8.83,9,8.68,8.86,10842,0
+SLND.US,D,20230719,000000,8.99,9,8.51,8.81,49853,0
+SLND.US,D,20230720,000000,8.68,8.84,8.67,8.67,10316,0
+SLND.US,D,20230721,000000,9.16,9.16,8.34,8.38,10502,0
+SLND.US,D,20230724,000000,8.36,8.51,8.3,8.39,10757,0
+SLND.US,D,20230725,000000,8.38,8.85,8.24,8.45,63017,0
+SLND.US,D,20230726,000000,8.392,8.51,8.13,8.13,11781,0
+SLND.US,D,20230727,000000,8.64,8.68,8,8.03,17802,0
+SLND.US,D,20230728,000000,8.5153,8.5169,7.82,8.15,16194,0
+SLND.US,D,20230731,000000,8.08,8.2131,7.88,7.97,25151,0
+SLND.US,D,20230801,000000,8.39,8.39,7.775,7.79,22920,0
+SLND.US,D,20230802,000000,7.79,8,7.72,7.95,8361,0
+SLND.US,D,20230803,000000,8.44,8.44,7.8,8.06,14787,0
+SLND.US,D,20230804,000000,8.155,8.25,8.02,8.2,15508,0
+SLND.US,D,20230807,000000,8.54,8.64,8.301,8.52,34970,0
+SLND.US,D,20230808,000000,8.45,8.65,8.36,8.4,34123,0
+SLND.US,D,20230809,000000,8.61,8.61,8.2,8.33,10831,0
+SLND.US,D,20230810,000000,8.08,8.18,8,8.04,30011,0
+SLND.US,D,20230811,000000,7.5,7.82,5.66,5.89,199884,0
+SLND.US,D,20230814,000000,5.89,7.83,5.89,7.2,164341,0
+SLND.US,D,20230815,000000,6.71,7.15,6.4,6.41,43198,0
+SLND.US,D,20230816,000000,6.3,6.41,5.7801,6.26,176226,0
+SLND.US,D,20230817,000000,6.39,6.64,6.1,6.26,60016,0
+SLND.US,D,20230818,000000,6.65,6.65,6.29,6.44,57641,0
+SLND.US,D,20230821,000000,6.56,6.59,5.99,6.34,81076,0
+SLND.US,D,20230822,000000,6.2,6.61,6.11,6.36,33887,0
+SLND.US,D,20230823,000000,6.68,6.68,6.42,6.51,21831,0
+SLND.US,D,20230824,000000,6.92,6.92,6.2611,6.72,74026,0
+SLND.US,D,20230825,000000,6.62,7.15,6.5001,6.74,12817,0
+SLND.US,D,20230828,000000,6.77,7,6.62,6.74,19202,0
+SLND.US,D,20230829,000000,6.93,6.93,6.56,6.85,17044,0
+SLND.US,D,20230830,000000,6.92,6.92,6.69,6.84,9395,0
+SLND.US,D,20230831,000000,6.91,6.91,6.665,6.82,18587,0
+SLND.US,D,20230901,000000,6.8,6.927,6.635,6.66,8961,0
+SLND.US,D,20230905,000000,6.74,6.86,6.5,6.64,46521,0
+SLND.US,D,20230906,000000,6.7,6.7,6.31,6.48,23992,0
+SLND.US,D,20230907,000000,6.56,6.6956,6.36,6.61,34532,0
+SLND.US,D,20230908,000000,6.7,6.8,6.58,6.62,23356,0
+SLND.US,D,20230911,000000,6.42,7.02,6.42,6.92,10233,0
+SLND.US,D,20230912,000000,6.82,6.94,6.15,6.26,37156,0
+SLND.US,D,20230913,000000,6.58,6.95,6.0748,6.56,10442,0
+SLND.US,D,20230914,000000,6.45,6.45,5.96,6.19,28590,0
+SLND.US,D,20230915,000000,6.16,6.88,5.8801,6.83,71395,0
+SLND.US,D,20230918,000000,6.94,7.04,6.59,6.83,18843,0
+SLND.US,D,20230919,000000,6.85,7.005,6.565,6.81,54884,0
+SLND.US,D,20230920,000000,6.81,6.95,6.3,6.95,22380,0
+SLND.US,D,20230921,000000,6.81,6.81,6.37,6.53,13488,0
+SLND.US,D,20230922,000000,6.79,6.79,6.2382,6.46,15387,0
+SLND.US,D,20230925,000000,6.5,6.5,6.245,6.46,3701,0
+SLND.US,D,20230926,000000,6.32,6.75,6.14,6.34,7385,0
+SLND.US,D,20230927,000000,6.3501,6.74,6.3501,6.4,11934,0
+SLND.US,D,20230928,000000,6.3497,7.25,5.9401,6.73,103735,0
+SLND.US,D,20230929,000000,6.72,6.72,6.0667,6.07,6602,0
+SLND.US,D,20231002,000000,6.7863,6.7863,6.2,6.2,9636,0
+SLND.US,D,20231003,000000,6.5,6.77,6.255,6.33,11968,0
+SLND.US,D,20231004,000000,6.6454,6.6454,6.21,6.21,7344,0
+SLND.US,D,20231005,000000,6.4949,6.7,6.32,6.34,7206,0
+SLND.US,D,20231006,000000,6.48,6.7,6.03,6.7,36654,0
+SLND.US,D,20231009,000000,6.52,6.7,6.04,6.18,3787,0
+SLND.US,D,20231010,000000,6.3,6.5,6.3,6.33,3538,0
+SLND.US,D,20231011,000000,6.35,6.45,6.34,6.34,4747,0
+SLND.US,D,20231012,000000,6.37,6.37,6.14,6.14,5861,0
+SLND.US,D,20231013,000000,6.49,6.5,5.89,5.89,27949,0
+SLND.US,D,20231016,000000,6.16,6.4118,5.9,6.13,28805,0
+SLND.US,D,20231017,000000,6.44,6.5,6.0401,6.2,22855,0
+SLND.US,D,20231018,000000,6.57,6.57,6.53,6.53,1699,0
+SLND.US,D,20231019,000000,6.27,6.44,6.205,6.27,5277,0
+SLND.US,D,20231020,000000,5.95,6.39,5.715,6.19,8943,0
+SLND.US,D,20231023,000000,6.22,6.43,6.11,6.43,45044,0
+SLND.US,D,20231024,000000,6.47,6.63,6,6.43,65477,0
+SLND.US,D,20231025,000000,6.27,6.35,6.11,6.11,7126,0
+SLND.US,D,20231026,000000,6,6.33,5.9142,6.33,8426,0
+SLND.US,D,20231027,000000,6.08,6.24,5.8601,5.99,6180,0
+SLND.US,D,20231030,000000,6.1,6.18,5.99,6.17,18931,0
+SLND.US,D,20231031,000000,6.18,6.3,5.935,6.3,26474,0
+SLND.US,D,20231101,000000,6.3,6.3,5.83,5.83,8089,0
+SLND.US,D,20231102,000000,6.0693,6.22,5.8516,6,8672,0
+SLND.US,D,20231103,000000,6.1,6.14,5.89,6.08,15340,0
+SLND.US,D,20231106,000000,6.08,6.1,5.86,5.9,7672,0
+SLND.US,D,20231107,000000,5.81,6.3,5.77,5.94,11847,0
+SLND.US,D,20231108,000000,5.84,6.0399,5.4,5.69,61464,0
+SLND.US,D,20231109,000000,5.56,5.845,5.45,5.65,12759,0
+SLND.US,D,20231110,000000,5.52,6.12,5.5101,6.08,41814,0
+SLND.US,D,20231113,000000,5.91,6,5.52,5.99,17249,0
+SLND.US,D,20231114,000000,5.56,6.35,5.56,6.35,14749,0
+SLND.US,D,20231115,000000,5.94,6.15,5.82,5.82,43337,0
+SLND.US,D,20231116,000000,5.72,6.01,5.72,5.95,16803,0
+SLND.US,D,20231117,000000,5.72,6.02,5.72,5.98,30829,0
+SLND.US,D,20231120,000000,5.88,6.07,5.83,5.97,6870,0
+SLND.US,D,20231121,000000,5.88,5.95,5.7601,5.95,8304,0
+SLND.US,D,20231122,000000,5.81,5.81,5.6472,5.78,5626,0
+SLND.US,D,20231124,000000,5.75,5.75,5.65,5.65,2523,0
+SLND.US,D,20231127,000000,5.66,5.68,5.56,5.6,17575,0
+SLND.US,D,20231128,000000,5.6,5.6,5.51,5.51,8371,0
+SLND.US,D,20231129,000000,5.53,5.61,5.36,5.49,16089,0
+SLND.US,D,20231130,000000,5.445,5.445,5.35,5.35,22864,0
+SLND.US,D,20231201,000000,5.2,5.48,5.1526,5.47,24922,0
+SLND.US,D,20231204,000000,5.5,5.5,5.245,5.31,6502,0
+SLND.US,D,20231205,000000,5.2718,5.3,5.04,5.04,9540,0
+SLND.US,D,20231206,000000,5.09,5.17,5.02,5.02,64683,0
+SLND.US,D,20231207,000000,5.11,5.55,5.075,5.43,43529,0
+SLND.US,D,20231208,000000,5.5,5.82,5,5.29,93459,0
+SLND.US,D,20231211,000000,5.48,5.54,5,5.06,73422,0
+SLND.US,D,20231212,000000,5.06,5.1,4.92,4.92,15500,0
+SLND.US,D,20231213,000000,5,5.14,4.95,5.12,20047,0
+SLND.US,D,20231214,000000,5.02,5.12,4.91,4.96,23240,0
+SLND.US,D,20231215,000000,5,5,4.85,4.99,52000,0
+SLND.US,D,20231218,000000,5,5.315,4.9401,4.97,54059,0
+SLND.US,D,20231219,000000,5.24,5.24,4.8,4.8,40937,0
+SLND.US,D,20231220,000000,4.8,5.12,4.78,4.92,39839,0
+SLND.US,D,20231221,000000,5,5.39,4.945,5.02,40727,0
+SLND.US,D,20231222,000000,5,5.32,4.99,5.29,46292,0
+SLND.US,D,20231226,000000,5.2,5.485,4.94,4.94,50663,0
+SLND.US,D,20231227,000000,5.06,5.35,5.02,5.07,40479,0
+SLND.US,D,20231228,000000,5.17,5.28,5.03,5.07,51458,0
+SLND.US,D,20231229,000000,5.11,5.47,5.03,5.16,65762,0
+SLND.US,D,20240102,000000,5.16,5.37,5.04,5.21,73816,0
+SLND.US,D,20240103,000000,5.28,5.44,5.2199,5.23,17111,0
+SLND.US,D,20240104,000000,5.46,5.4999,5.22,5.31,113943,0
+SLND.US,D,20240105,000000,5.23,5.31,5.23,5.23,12642,0
+SLND.US,D,20240108,000000,5.25,5.5,5.2,5.31,54702,0
+SLND.US,D,20240109,000000,5.3,5.3,5.15,5.16,8146,0
+SLND.US,D,20240110,000000,5.18,5.25,5.12,5.16,14480,0
+SLND.US,D,20240111,000000,5.22,5.22,5.09,5.09,20433,0
+SLND.US,D,20240112,000000,5.21,5.2499,5.15,5.15,7567,0
+SLND.US,D,20240116,000000,5.11,5.2,5.02,5.04,31762,0
+SLND.US,D,20240117,000000,5.04,5.2277,4.96,4.97,30518,0
+SLND.US,D,20240118,000000,5.01,5.14,4.9714,4.98,15925,0
+SLND.US,D,20240119,000000,5.02,5.145,4.95,5.09,34531,0
+SLND.US,D,20240122,000000,5.1,5.122,5,5.05,33166,0
+SLND.US,D,20240123,000000,5.09,5.12,4.98,5,16233,0
+SLND.US,D,20240124,000000,5.04,5.0401,4.83,4.96,17442,0
+SLND.US,D,20240125,000000,5.05,5.05,4.8034,4.91,11562,0
+SLND.US,D,20240126,000000,4.96,4.96,4.77,4.89,8697,0
+SLND.US,D,20240129,000000,4.875,4.91,4.875,4.91,3815,0
+SLND.US,D,20240130,000000,4.93,5,4.86,5,17762,0
+SLND.US,D,20240131,000000,4.86,5,4.86,4.9,3324,0
+SLND.US,D,20240201,000000,4.92,5,4.91,5,4437,0
+SLND.US,D,20240202,000000,4.95,5,4.9,4.9,13191,0
+SLND.US,D,20240205,000000,4.89,4.99,4.8,4.8,11157,0
+SLND.US,D,20240206,000000,4.76,4.97,4.75,4.8,28336,0
+SLND.US,D,20240207,000000,4.7828,4.7828,4.7,4.7,8693,0
+SLND.US,D,20240208,000000,4.69,4.94,4.69,4.89,14899,0
+SLND.US,D,20240209,000000,4.75,4.91,4.7198,4.88,28402,0
+SLND.US,D,20240212,000000,4.83,4.905,4.805,4.84,13650,0
+SLND.US,D,20240213,000000,4.92,4.92,4.69,4.72,65501,0
+SLND.US,D,20240214,000000,5,5,4.715,4.92,23640,0
+SLND.US,D,20240215,000000,4.8,4.98,4.61,4.98,25819,0
+SLND.US,D,20240216,000000,4.9,4.9,4.65,4.65,16463,0
+SLND.US,D,20240220,000000,4.65,4.7356,4.62,4.62,12636,0
+SLND.US,D,20240221,000000,4.65,4.65,4.525,4.55,69515,0
+SLND.US,D,20240222,000000,4.54,4.6,4.3701,4.57,17925,0
+SLND.US,D,20240223,000000,4.623,4.71,4.269,4.58,14153,0
+SLND.US,D,20240226,000000,4.58,4.9953,4.54,4.97,12063,0
+SLND.US,D,20240227,000000,4.92,4.95,4.67,4.7,14003,0
+SLND.US,D,20240228,000000,4.69,4.9,4.6,4.64,19041,0
+SLND.US,D,20240229,000000,4.8,4.8,4.55,4.56,15047,0
+SLND.US,D,20240301,000000,4.7,4.73,4.51,4.62,38711,0
+SLND.US,D,20240304,000000,4.5,4.9299,4.27,4.37,14816,0
+SLND.US,D,20240305,000000,4.51,4.52,4,4.02,107325,0
+SLND.US,D,20240306,000000,4.1,4.65,4.1,4.65,29226,0
+SLND.US,D,20240307,000000,4.51,4.78,4.51,4.78,11114,0
+SLND.US,D,20240308,000000,4.73,4.95,4.73,4.95,14376,0
+SLND.US,D,20240311,000000,4.91,5.4908,4.91,5.26,37774,0
+SLND.US,D,20240312,000000,5.34,5.53,5.27,5.53,30831,0
+SLND.US,D,20240313,000000,5.53,5.5399,5.3601,5.5,9643,0
+SLND.US,D,20240314,000000,5.291,5.31,5.13,5.16,19547,0
+SLND.US,D,20240315,000000,4.99,5.2299,4.88,5.14,14110,0
+SLND.US,D,20240318,000000,5.17,5.38,5.06,5.19,13153,0
+SLND.US,D,20240319,000000,5.1,5.36,4.87,5.25,10551,0
+SLND.US,D,20240320,000000,5.25,5.25,4.7,4.88,21573,0
+SLND.US,D,20240321,000000,4.76,4.78,4.67,4.75,6101,0
+SLND.US,D,20240322,000000,4.76,5.4,4.7335,5.09,17397,0
+SLND.US,D,20240325,000000,5.16,5.56,4.94,5.15,27043,0
+SLND.US,D,20240326,000000,5.15,6.155,5.02,5.56,68380,0
+SLND.US,D,20240327,000000,5.72,5.7424,5.21,5.52,28050,0
+SLND.US,D,20240328,000000,5.68,5.77,5.11,5.15,55719,0
+SLND.US,D,20240401,000000,5.23,5.46,4.97,5.15,31411,0
+SLND.US,D,20240402,000000,5.09,5.21,4.81,5.02,19390,0
+SLND.US,D,20240403,000000,5.05,5.16,4.87,5.01,11953,0
+SLND.US,D,20240404,000000,5.17,5.3,4.99,5.1,17939,0
+SLND.US,D,20240405,000000,5.1,5.17,5.01,5.01,5782,0
+SLND.US,D,20240408,000000,5.05,5.23,5.0301,5.07,14933,0
+SLND.US,D,20240409,000000,5.13,5.2601,5.07,5.24,15537,0
+SLND.US,D,20240410,000000,5.28,5.36,5.0201,5.12,20041,0
+SLND.US,D,20240411,000000,5.22,5.27,5.07,5.12,7299,0
+SLND.US,D,20240412,000000,5.11,5.15,5,5,4985,0
+SLND.US,D,20240415,000000,5.02,5.11,4.9,4.9,12151,0
+SLND.US,D,20240416,000000,4.93,4.93,4.41,4.87,41473,0
+SLND.US,D,20240417,000000,4.78,5.1,4.48,4.82,33425,0
+SLND.US,D,20240418,000000,4.85,4.9,4.53,4.64,34838,0
+SLND.US,D,20240419,000000,4.65,4.8499,4.55,4.82,6099,0
+SLND.US,D,20240422,000000,4.75,4.86,4.52,4.52,67303,0
+SLND.US,D,20240423,000000,4.51,4.69,4.435,4.49,21179,0
+SLND.US,D,20240424,000000,4.45,4.76,4.39,4.41,27990,0
+SLND.US,D,20240425,000000,4.38,4.6,4.16,4.19,16855,0
+SLND.US,D,20240426,000000,4.3,4.46,3.84,4.19,82806,0
+SLND.US,D,20240429,000000,4.16,4.52,4.08,4.52,85725,0
+SLND.US,D,20240430,000000,4.48,4.52,4.22,4.38,15764,0
+SLND.US,D,20240501,000000,4.37,4.4825,4.29,4.38,7430,0
+SLND.US,D,20240502,000000,4.35,4.47,4.27,4.32,24613,0
+SLND.US,D,20240503,000000,4.46,4.54,4.29,4.34,14233,0
+SLND.US,D,20240506,000000,4.37,4.415,4.28,4.28,6820,0
+SLND.US,D,20240507,000000,4.34,4.44,4.3,4.33,44015,0
+SLND.US,D,20240508,000000,4.32,4.75,4.32,4.6,35588,0
+SLND.US,D,20240509,000000,4.58,4.73,4.54,4.69,30541,0
+SLND.US,D,20240510,000000,4.65,4.8181,4.65,4.68,7206,0
+SLND.US,D,20240513,000000,4.59,4.95,4.58,4.61,8950,0
+SLND.US,D,20240514,000000,4.69,5.21,4.5517,4.95,37405,0
+SLND.US,D,20240515,000000,5.1,5.12,4.85,4.96,34064,0
+SLND.US,D,20240516,000000,4.91,4.9497,4.79,4.79,7637,0
+SLND.US,D,20240517,000000,4.57,4.98,4.57,4.8,19907,0
+SLND.US,D,20240520,000000,4.85,5.0075,4.67,4.85,17643,0
+SLND.US,D,20240521,000000,4.74,4.8802,4.74,4.85,32868,0
+SLND.US,D,20240522,000000,4.85,4.99,4.75,4.92,8148,0
+SLND.US,D,20240523,000000,4.92,4.92,4.71,4.71,8379,0
+SLND.US,D,20240524,000000,4.74,5.1,4.74,5.06,17559,0
+SLND.US,D,20240528,000000,5.06,5.42,5.06,5.25,99168,0
+SLND.US,D,20240529,000000,5.18,5.87,5.18,5.52,96847,0
+SLND.US,D,20240530,000000,5.58,5.825,5.4712,5.8,92159,0
+SLND.US,D,20240531,000000,5.76,5.98,5.62,5.89,39615,0
+SLND.US,D,20240603,000000,5.95,5.95,5.2,5.82,64043,0
+SLND.US,D,20240604,000000,5.65,5.7504,5.43,5.53,20837,0
+SLND.US,D,20240605,000000,5.5,5.76,5.29,5.49,23293,0
+SLND.US,D,20240606,000000,5.59,5.62,5.2,5.5,29179,0
+SLND.US,D,20240607,000000,5.46,5.47,5.14,5.14,26851,0
+SLND.US,D,20240610,000000,5.12,5.35,4.82,5.33,34800,0
+SLND.US,D,20240611,000000,5.42,5.49,5.15,5.21,36246,0
+SLND.US,D,20240612,000000,5.35,5.57,5.3,5.4,31203,0
+SLND.US,D,20240613,000000,5.42,5.52,5.39,5.41,22027,0
+SLND.US,D,20240614,000000,5.35,5.54,5.25,5.38,25634,0
+SLND.US,D,20240617,000000,5.42,5.545,5.42,5.5,27429,0
+SLND.US,D,20240618,000000,5.37,5.56,5.16,5.29,39185,0
+SLND.US,D,20240620,000000,5.42,5.56,5.21,5.26,14241,0
+SLND.US,D,20240621,000000,5.23,5.27,4.83,5.02,81857,0
+SLND.US,D,20240624,000000,5.14,5.14,4.65,4.72,58120,0
+SLND.US,D,20240625,000000,4.67,4.88,4.46,4.58,49147,0
+SLND.US,D,20240626,000000,4.68,4.695,4.37,4.65,65580,0
+SLND.US,D,20240627,000000,4.725,4.925,4.58,4.69,46596,0
+SLND.US,D,20240628,000000,4.46,4.735,4.41,4.58,758106,0
+SLND.US,D,20240701,000000,4.72,4.8,4.555,4.73,48691,0
+SLND.US,D,20240702,000000,4.67,4.67,4.4,4.52,39142,0
+SLND.US,D,20240703,000000,4.55,4.56,4.4,4.5,12859,0
+SLND.US,D,20240705,000000,4.5,4.5,4.03,4.1,72973,0
+SLND.US,D,20240708,000000,4.24,4.28,3.94,4.18,50003,0
+SLND.US,D,20240709,000000,4.18,4.18,3.95,3.99,44299,0
+SLND.US,D,20240710,000000,4,4.125,4,4,89042,0
+SLND.US,D,20240711,000000,4.06,4.24,4,4.15,44368,0
+SLND.US,D,20240712,000000,4.18,4.27,4.14,4.15,39159,0
+SLND.US,D,20240715,000000,4.16,4.33,4.15,4.26,64438,0
+SLND.US,D,20240716,000000,4.28,4.3398,4.14,4.16,47532,0
+SLND.US,D,20240717,000000,4.1,4.1501,4.01,4.02,32269,0
+SLND.US,D,20240718,000000,4.04,4.07,3.95,3.95,35470,0
+SLND.US,D,20240719,000000,3.96,4.02,3.86,3.96,27962,0
+SLND.US,D,20240722,000000,3.92,4.07,3.92,4.04,65951,0
+SLND.US,D,20240723,000000,4,4.12,4,4.05,45704,0
+SLND.US,D,20240724,000000,4.01,4.05,3.8,3.98,30995,0
+SLND.US,D,20240725,000000,3.97,4.03,3.9,4,52857,0
+SLND.US,D,20240726,000000,4,4.05,3.935,3.99,40368,0
+SLND.US,D,20240729,000000,4,4.03,3.88,3.96,29126,0
+SLND.US,D,20240730,000000,3.95,3.95,3.83,3.92,18515,0
+SLND.US,D,20240731,000000,3.86,3.99,3.82,3.9,40416,0
+SLND.US,D,20240801,000000,3.97,3.97,3.65,3.8,43916,0
+SLND.US,D,20240802,000000,3.66,3.7382,3.51,3.51,80553,0
+SLND.US,D,20240805,000000,3.2,3.38,3.2,3.33,58814,0
+SLND.US,D,20240806,000000,3.35,3.7,3.305,3.67,91434,0
+SLND.US,D,20240807,000000,3.72,3.72,3.57,3.61,46317,0
+SLND.US,D,20240808,000000,3.61,3.84,3.6,3.76,33562,0
+SLND.US,D,20240809,000000,3.75,3.8,3.62,3.79,26445,0
+SLND.US,D,20240812,000000,3.67,3.69,3.55,3.58,27524,0
+SLND.US,D,20240813,000000,3.4,4.37,3.26,3.75,121744,0
+SLND.US,D,20240814,000000,3.7,3.7599,3.6,3.65,52679,0
+SLND.US,D,20240815,000000,3.7,3.86,3.5,3.6,30793,0
+SLND.US,D,20240816,000000,3.61,3.68,3.5,3.59,24643,0
+SLND.US,D,20240819,000000,3.57,3.75,3.5,3.68,101062,0
+SLND.US,D,20240820,000000,3.71,3.75,3.57,3.61,47861,0
+SLND.US,D,20240821,000000,3.62,3.85,3.62,3.84,42569,0
+SLND.US,D,20240822,000000,3.79,4.01,3.79,4,42816,0
+SLND.US,D,20240823,000000,4,4.19,3.98,4.19,61392,0
+SLND.US,D,20240826,000000,4.19,4.4,4.17,4.32,69875,0
+SLND.US,D,20240827,000000,4.27,4.355,4.26,4.26,13406,0
+SLND.US,D,20240828,000000,4.28,4.33,4.22,4.23,22459,0
+SLND.US,D,20240829,000000,4.23,4.26,4.2,4.24,9591,0
+SLND.US,D,20240830,000000,4.24,4.24,4.1,4.1,49440,0
+SLND.US,D,20240903,000000,4.1,4.1,3.9,3.92,55611,0
+SLND.US,D,20240904,000000,3.9,3.9,3.7,3.87,25677,0
+SLND.US,D,20240905,000000,3.85,3.85,3.65,3.77,14888,0
+SLND.US,D,20240906,000000,3.75,3.78,3.58,3.58,29004,0
+SLND.US,D,20240909,000000,3.62,3.91,3.62,3.81,30880,0
+SLND.US,D,20240910,000000,3.8,3.87,3.735,3.8,21881,0
+SLND.US,D,20240911,000000,3.73,3.75,3.64,3.66,24870,0
+SLND.US,D,20240912,000000,3.71,3.745,3.65,3.74,16409,0
+SLND.US,D,20240913,000000,3.75,3.89,3.75,3.83,24763,0
+SLND.US,D,20240916,000000,3.79,3.8299,3.78,3.78,13259,0
+SLND.US,D,20240917,000000,3.84,3.85,3.75,3.75,26835,0
+SLND.US,D,20240918,000000,3.8,3.85,3.73,3.73,101962,0
+SLND.US,D,20240919,000000,3.75,3.8,3.72,3.75,43243,0
+SLND.US,D,20240920,000000,3.72,3.82,3.55,3.57,186404,0
+SLND.US,D,20240923,000000,3.58,3.76,3.54,3.75,75277,0
+SLND.US,D,20240924,000000,3.75,3.81,3.7,3.72,13295,0
+SLND.US,D,20240925,000000,3.76,3.92,3.6,3.69,136468,0
+SLND.US,D,20240926,000000,3.75,3.75,3.62,3.74,32216,0
+SLND.US,D,20240927,000000,3.78,3.81,3.69,3.75,53369,0
+SLND.US,D,20240930,000000,3.75,3.79,3.68,3.7,17551,0
+SLND.US,D,20241001,000000,3.65,3.65,3.49,3.55,47427,0
+SLND.US,D,20241002,000000,3.58,3.78,3.574,3.62,44734,0
+SLND.US,D,20241003,000000,3.63,3.73,3.63,3.67,18929,0
+SLND.US,D,20241004,000000,3.71,3.78,3.65,3.67,22718,0
+SLND.US,D,20241007,000000,3.67,3.76,3.67,3.73,29251,0
+SLND.US,D,20241008,000000,3.714,3.77,3.61,3.63,41648,0
+SLND.US,D,20241009,000000,3.67,3.775,3.6,3.75,30681,0
+SLND.US,D,20241010,000000,3.72,3.74,3.56,3.6,20988,0
+SLND.US,D,20241011,000000,3.61,3.83,3.61,3.82,28545,0
+SLND.US,D,20241014,000000,3.83,3.85,3.73,3.8,32495,0
+SLND.US,D,20241015,000000,3.75,3.78,3.7,3.77,12057,0
+SLND.US,D,20241016,000000,3.79,3.83,3.75,3.83,18966,0
+SLND.US,D,20241017,000000,3.79,3.8,3.74,3.8,13537,0
+SLND.US,D,20241018,000000,3.75,3.78,3.73,3.75,15065,0
+SLND.US,D,20241021,000000,3.6901,3.7,3.6501,3.69,15467,0
+SLND.US,D,20241022,000000,3.69,3.69,3.5,3.64,16516,0
+SLND.US,D,20241023,000000,3.6,3.66,3.52,3.61,48014,0
+SLND.US,D,20241024,000000,3.5401,3.565,3.16,3.45,117460,0
+SLND.US,D,20241025,000000,3.35,3.44,3.12,3.15,54294,0
+SLND.US,D,20241028,000000,3.29,3.36,3.29,3.35,18880,0
+SLND.US,D,20241029,000000,3.32,3.3483,3.03,3.16,89236,0
+SLND.US,D,20241030,000000,3.12,3.17,2.92,3.01,77064,0
+SLND.US,D,20241031,000000,2.96,3.02,2.82,2.9,30154,0
+SLND.US,D,20241101,000000,2.935,2.935,2.7,2.84,43084,0
+SLND.US,D,20241104,000000,2.83,2.86,2.62,2.72,100054,0
+SLND.US,D,20241105,000000,2.82,2.89,2.58,2.8,63139,0
+SLND.US,D,20241106,000000,2.97,3.33,2.8042,3.28,158393,0
+SLND.US,D,20241107,000000,3.25,3.58,2.77,2.86,128497,0
+SLND.US,D,20241108,000000,2.9,3.18,2.79,3.09,92465,0
+SLND.US,D,20241111,000000,2.97,3.08,2.79,2.8,84718,0
+SLND.US,D,20241112,000000,2.85,3.23,2.79,3.21,119445,0
+SLND.US,D,20241113,000000,2.07,2.765,1.85,2.5,680523,0
+SLND.US,D,20241114,000000,2.53,2.94,2.5201,2.91,94663,0
+SLND.US,D,20241115,000000,2.8873,3.12,2.8501,2.98,61652,0
+SLND.US,D,20241118,000000,2.9268,3.02,2.9268,2.99,15080,0
+SLND.US,D,20241119,000000,2.975,2.99,2.83,2.87,33643,0
+SLND.US,D,20241120,000000,2.87,3,2.84,2.96,12036,0
+SLND.US,D,20241121,000000,2.96,3.1,2.96,3.07,54440,0
+SLND.US,D,20241122,000000,3.09,3.15,3.04,3.14,20695,0
+SLND.US,D,20241125,000000,3.09,3.16,3.08,3.09,39704,0
+SLND.US,D,20241126,000000,3.03,3.08,2.83,3.03,37125,0
+SLND.US,D,20241127,000000,3.15,3.25,2.98,3.21,114891,0
+SLND.US,D,20241129,000000,3.21,3.2935,3.21,3.28,6368,0
+SLND.US,D,20241202,000000,3.1,3.36,3.04,3.12,35742,0
+SLND.US,D,20241203,000000,3.12,3.21,2.86,3.05,67151,0
+SLND.US,D,20241204,000000,3.52,3.54,2.94,3.14,104504,0
+SLND.US,D,20241205,000000,3.12,3.3,2.98,3.27,32913,0
+SLND.US,D,20241206,000000,3.22,3.48,3.22,3.45,89180,0
+SLND.US,D,20241209,000000,3.38,3.54,3.37,3.4,23189,0
+SLND.US,D,20241210,000000,3.43,3.43,3.19,3.36,32227,0
+SLND.US,D,20241211,000000,3.4,3.45,3.3499,3.44,24370,0
+SLND.US,D,20241212,000000,3.445,3.53,3.41,3.48,19513,0
+SLND.US,D,20241213,000000,3.51,3.53,3.3701,3.46,10756,0
+SLND.US,D,20241216,000000,3.48,3.56,3.48,3.56,13858,0
+SLND.US,D,20241217,000000,3.47,3.62,3.46,3.49,13872,0
+SLND.US,D,20241218,000000,3.465,3.625,3.35,3.38,45674,0
+SLND.US,D,20241219,000000,3.455,3.53,3.31,3.31,26166,0
+SLND.US,D,20241220,000000,3.32,3.68,3.26,3.65,105286,0
+SLND.US,D,20241223,000000,3.7,3.7799,3.55,3.59,66720,0
+SLND.US,D,20241224,000000,3.565,3.64,3.46,3.46,8435,0
+SLND.US,D,20241226,000000,3.46,3.6643,3.37,3.64,32002,0
+SLND.US,D,20241227,000000,3.52,3.66,3.39,3.43,50148,0
+SLND.US,D,20241230,000000,3.548,3.6847,3.39,3.49,84396,0
+SLND.US,D,20241231,000000,3.59,3.86,3.25,3.25,112127,0
+SLND.US,D,20250102,000000,3.2999,3.69,3.2902,3.37,29002,0
+SLND.US,D,20250103,000000,3.4,3.59,3.33,3.49,25962,0
+SLND.US,D,20250106,000000,3.5001,3.5205,3.21,3.21,33562,0
+SLND.US,D,20250107,000000,3.27,3.45,3.2,3.42,42938,0
+SLND.US,D,20250108,000000,3.28,3.41,3.2501,3.34,13132,0
+SLND.US,D,20250110,000000,3.33,3.37,3.2,3.3,57895,0
+SLND.US,D,20250113,000000,3.2605,3.28,3.15,3.28,49063,0
+SLND.US,D,20250114,000000,3.2816,3.34,3.2,3.26,14639,0
+SLND.US,D,20250115,000000,3.3,3.47,3.3,3.42,39415,0
+SLND.US,D,20250116,000000,3.35,3.4699,3.35,3.36,17200,0
+SLND.US,D,20250117,000000,3.39,3.59,3.275,3.5,60986,0
+SLND.US,D,20250121,000000,3.48,3.545,3.45,3.49,18243,0
+SLND.US,D,20250122,000000,3.45,3.5,3.42,3.42,22066,0
+SLND.US,D,20250123,000000,3.46,3.5,3.4,3.46,15574,0
+SLND.US,D,20250124,000000,3.45,3.47,3.33,3.33,12313,0
+SLND.US,D,20250127,000000,3.31,3.33,3.15,3.27,18925,0
+SLND.US,D,20250128,000000,3.22,3.32,3.15,3.24,26693,0
+SLND.US,D,20250129,000000,3.24,3.3,3.1,3.16,25553,0
+SLND.US,D,20250130,000000,3.15,3.15,3,3,19306,0
+SLND.US,D,20250131,000000,3.07,3.15,3.035,3.05,53632,0
+SLND.US,D,20250203,000000,3.13,3.13,2.8833,2.97,25772,0
+SLND.US,D,20250204,000000,2.96,3.03,2.9,2.95,39597,0
+SLND.US,D,20250205,000000,2.99,3.21,2.99,3.11,28091,0
+SLND.US,D,20250206,000000,3.15,3.1899,3.06,3.16,22365,0
+SLND.US,D,20250207,000000,3.12,3.2,3.035,3.04,21813,0
+SLND.US,D,20250210,000000,3.0243,3.28,3.0243,3.18,29593,0
+SLND.US,D,20250211,000000,3.18,3.18,3.12,3.16,19667,0
+SLND.US,D,20250212,000000,3.15,3.19,3.09,3.09,16232,0
+SLND.US,D,20250213,000000,3.13,3.13,2.975,3.1,39714,0
+SLND.US,D,20250214,000000,3.2322,3.2322,3.06,3.09,24785,0
+SLND.US,D,20250218,000000,3.14,3.24,3.03,3.24,13428,0
+SLND.US,D,20250219,000000,3.1928,3.24,3.16,3.24,12089,0
+SLND.US,D,20250220,000000,3.27,3.33,3.24,3.27,7989,0
+SLND.US,D,20250221,000000,3.2332,3.31,3.19,3.19,15041,0
+SLND.US,D,20250224,000000,3.23,3.23,3.1801,3.23,12305,0
+SLND.US,D,20250225,000000,3.24,3.33,3.18,3.19,20725,0
+SLND.US,D,20250226,000000,3.185,3.25,3.17,3.25,16858,0
+SLND.US,D,20250227,000000,3.255,3.26,3.09,3.09,12621,0
+SLND.US,D,20250228,000000,3.04,3.3,3,3.3,24854,0
+SLND.US,D,20250303,000000,3.29,3.37,3.21,3.25,31442,0
+SLND.US,D,20250304,000000,3.22,3.36,3.13,3.34,20006,0
+SLND.US,D,20250305,000000,3.53,3.69,3.345,3.55,289630,0
+SLND.US,D,20250306,000000,3.59,3.66,3.415,3.44,49564,0
+SLND.US,D,20250307,000000,3.255,3.4,3.16,3.26,58909,0
+SLND.US,D,20250310,000000,3.11,3.595,3.08,3.15,57063,0
+SLND.US,D,20250311,000000,3.19,3.23,2.99,3.2,35055,0
+SLND.US,D,20250312,000000,3.21,3.55,3.2,3.28,59829,0
+SLND.US,D,20250313,000000,3.22,3.29,3.17,3.19,20660,0
+SLND.US,D,20250314,000000,3.2699,3.31,3.1957,3.29,20077,0
+SLND.US,D,20250317,000000,3.28,3.44,3.26,3.4,30034,0
+SLND.US,D,20250318,000000,3.35,3.41,3.28,3.41,22025,0
+SLND.US,D,20250319,000000,3.4,3.47,3.38,3.44,32160,0
+SLND.US,D,20250320,000000,3.4049,3.47,3.35,3.4,73571,0
+SLND.US,D,20250321,000000,3.38,3.42,3.17,3.17,270532,0
+SLND.US,D,20250324,000000,3.32,3.32,3.18,3.22,18352,0
+SLND.US,D,20250325,000000,3.225,3.28,3.15,3.16,36187,0
+SLND.US,D,20250326,000000,3.2,3.21,3.16,3.21,21307,0
+SLND.US,D,20250327,000000,3.19,3.22,3.18,3.2,12691,0
+SLND.US,D,20250328,000000,3.225,3.225,3.12,3.12,35753,0
+SLND.US,D,20250331,000000,3.0601,3.11,2.99,2.99,30372,0
+SLND.US,D,20250401,000000,3.025,3.03,2.97,2.97,17874,0
+SLND.US,D,20250402,000000,2.99,3.05,2.94,3.02,27632,0
+SLND.US,D,20250403,000000,2.93,2.9997,2.86,2.97,28309,0
+SLND.US,D,20250404,000000,2.9,2.91,2.68,2.84,46608,0
+SLND.US,D,20250407,000000,2.75,2.93,2.75,2.91,29826,0
+SLND.US,D,20250408,000000,2.97,3.08,2.84,2.87,37086,0
+SLND.US,D,20250409,000000,2.915,3.28,2.84,3.12,52411,0
+SLND.US,D,20250410,000000,3.01,3.16,3,3.04,14551,0
+SLND.US,D,20250411,000000,3.05,3.2,3.05,3.2,11680,0
+SLND.US,D,20250414,000000,3.2,3.32,3.17,3.17,8994,0
+SLND.US,D,20250415,000000,3.185,3.21,3.03,3.04,13801,0
+SLND.US,D,20250416,000000,3.06,3.18,3.01,3.17,41113,0
+SLND.US,D,20250417,000000,3.12,3.22,3.04,3.17,21838,0
+SLND.US,D,20250421,000000,3.18,3.2,3.1,3.1,7362,0
+SLND.US,D,20250422,000000,3.055,3.17,3.055,3.17,24372,0
+SLND.US,D,20250423,000000,3.17,3.24,3.03,3.2,37431,0
+SLND.US,D,20250424,000000,3.01,3.27,2.91,3.25,89286,0
+SLND.US,D,20250425,000000,3.21,3.25,3.13,3.19,18451,0
+SLND.US,D,20250428,000000,3.14,3.2,3.14,3.17,8979,0
+SLND.US,D,20250429,000000,3.21,3.35,3.19,3.3,29548,0
+SLND.US,D,20250430,000000,3.28,3.335,3.2,3.24,21437,0
+SLND.US,D,20250501,000000,3.24,3.4,3.17,3.3,19793,0
+SLND.US,D,20250502,000000,3.28,3.31,3.22,3.23,17370,0
+SLND.US,D,20250505,000000,3.12,3.25,3.11,3.22,18802,0
+SLND.US,D,20250506,000000,3.18,3.3,3.18,3.24,91593,0
+SLND.US,D,20250507,000000,3.315,3.535,3.22,3.36,29513,0
+SLND.US,D,20250508,000000,3.42,3.42,3.3208,3.35,69137,0
+SLND.US,D,20250509,000000,3.33,3.6,3.33,3.5,85311,0
+SLND.US,D,20250512,000000,3.53,3.69,3.5,3.59,63960,0
+SLND.US,D,20250513,000000,3.69,3.75,3.61,3.7,48187,0
+SLND.US,D,20250514,000000,3.795,4.22,3.73,3.8,151678,0
+SLND.US,D,20250515,000000,3.965,4,3.8,3.8,59313,0
+SLND.US,D,20250516,000000,3.85,3.99,3.68,3.8,70198,0
+SLND.US,D,20250519,000000,3.7364,3.81,3.7364,3.79,24467,0
+SLND.US,D,20250520,000000,3.75,3.78,3.72,3.75,23050,0
+SLND.US,D,20250521,000000,3.795,3.84,3.65,3.78,48840,0
+SLND.US,D,20250522,000000,3.75,3.83,3.71,3.71,13059,0
+SLND.US,D,20250523,000000,3.68,3.8999,3.66,3.81,38104,0
+SLND.US,D,20250527,000000,3.755,3.85,3.725,3.8,45829,0
+SLND.US,D,20250528,000000,3.8375,3.84,3.72,3.72,25054,0
+SLND.US,D,20250529,000000,3.73,3.8,3.7001,3.77,23889,0
+SLND.US,D,20250530,000000,3.764,4.02,3.764,3.88,34624,0
+SLND.US,D,20250602,000000,3.945,3.96,3.83,3.84,34676,0
+SLND.US,D,20250603,000000,3.915,4,3.84,3.84,53910,0
+SLND.US,D,20250604,000000,3.86,3.86,3.77,3.84,20818,0
+SLND.US,D,20250605,000000,3.91,3.91,3.82,3.84,21056,0
+SLND.US,D,20250606,000000,3.845,3.965,3.7501,3.84,31307,0
+SLND.US,D,20250609,000000,3.9454,3.95,3.8,3.86,26541,0
+SLND.US,D,20250610,000000,3.875,3.95,3.7328,3.85,19057,0
+SLND.US,D,20250611,000000,3.805,3.9,3.71,3.72,21832,0
+SLND.US,D,20250612,000000,3.71,3.87,3.43,3.81,48102,0
+SLND.US,D,20250613,000000,3.735,3.945,3.6301,3.77,32039,0
+SLND.US,D,20250616,000000,3.82,3.97,3.77,3.85,37961,0
+SLND.US,D,20250617,000000,3.85,4.065,3.835,3.92,82358,0
+SLND.US,D,20250618,000000,3.945,4.12,3.92,3.97,77636,0
+SLND.US,D,20250620,000000,4.05,4.05,3.87,3.87,77162,0
+SLND.US,D,20250623,000000,3.8503,4.28,3.8503,4.1,87212,0
+SLND.US,D,20250624,000000,3.76,3.8,3.66,3.79,131091,0
+SLND.US,D,20250625,000000,3.8,3.8,3.68,3.8,112536,0
+SLND.US,D,20250626,000000,3.8,4.1,3.79,4.02,119216,0
+SLND.US,D,20250627,000000,4.09,4.38,4,4.21,340843,0
+SLND.US,D,20250630,000000,4.26,4.335,4.1,4.18,74895,0
+SLND.US,D,20250701,000000,4.12,4.52,4.12,4.38,35287,0
+SLND.US,D,20250702,000000,4.27,4.6178,4.27,4.39,52353,0
+SLND.US,D,20250703,000000,4.545,4.575,4.39,4.49,18602,0
+SLND.US,D,20250707,000000,4.46,4.51,4.31,4.42,43096,0
+SLND.US,D,20250708,000000,4.42,4.65,4.33,4.56,34730,0
+SLND.US,D,20250709,000000,4.575,4.7421,4.57,4.71,81957,0
+SLND.US,D,20250710,000000,4.75,4.89,4.64,4.81,89071,0
+SLND.US,D,20250711,000000,4.79,4.9,4.66,4.75,28417,0
+SLND.US,D,20250714,000000,4.64,4.76,4.5846,4.65,23456,0
+SLND.US,D,20250715,000000,4.655,4.67,4.3363,4.52,27218,0
+SLND.US,D,20250716,000000,4.55,4.6488,4.44,4.44,21642,0
+SLND.US,D,20250717,000000,4.42,4.58,4.25,4.5,44825,0
+SLND.US,D,20250718,000000,4.49,4.49,4.21,4.37,32709,0
+SLND.US,D,20250721,000000,4.34,4.44,4.2418,4.33,22335,0
+SLND.US,D,20250722,000000,4.22,4.37,4.21,4.28,19959,0
+SLND.US,D,20250723,000000,4.4513,4.4513,4.32,4.43,31537,0
+SLND.US,D,20250724,000000,4.42,4.45,4.285,4.41,188001,0
+SLND.US,D,20250725,000000,4.4869,4.5,4.33,4.35,9763,0
+SLND.US,D,20250728,000000,4.3908,4.45,4.28,4.3,17649,0
+SLND.US,D,20250729,000000,4.35,4.399,4.2612,4.3,10900,0
+SLND.US,D,20250730,000000,4.32,4.41,4.2101,4.33,29766,0
+SLND.US,D,20250731,000000,4.325,4.37,4.2,4.3,24097,0
+SLND.US,D,20250801,000000,4.2,4.275,3.9,3.9,29044,0
+SLND.US,D,20250804,000000,3.98,4.21,3.87,4.03,27262,0
+SLND.US,D,20250805,000000,3.97,4.28,3.94,4.25,24284,0
+SLND.US,D,20250806,000000,4.33,4.45,4.21,4.35,42494,0
+SLND.US,D,20250807,000000,4.42,4.67,4.395,4.47,69523,0
+SLND.US,D,20250808,000000,4.55,4.6199,4.49,4.53,36260,0
+SLND.US,D,20250811,000000,4.5527,4.5527,4.31,4.49,19714,0
+SLND.US,D,20250812,000000,4.59,4.65,4.37,4.63,90484,0
+SLND.US,D,20250813,000000,4.26,4.76,3.95,4.67,68377,0
+SLND.US,D,20250814,000000,4.62,4.6201,4.29,4.3,27600,0
+SLND.US,D,20250815,000000,4.35,4.5,4.1102,4.14,63403,0
+SLND.US,D,20250818,000000,4.14,4.29,3.98,3.98,89852,0
+SLND.US,D,20250819,000000,3.96,4.235,3.94,4.05,24096,0
+SLND.US,D,20250820,000000,4.05,4.1811,3.99,4.17,12128,0
+SLND.US,D,20250821,000000,4.0117,4.3299,4.0117,4.18,204277,0
+SLND.US,D,20250822,000000,4.365,4.57,4.05,4.1,85906,0
+SLND.US,D,20250825,000000,4.1,4.25,3.98,3.98,24890,0
+SLND.US,D,20250826,000000,4.13,4.23,4,4.1,44261,0
+SLND.US,D,20250827,000000,4.09,4.1,4.03,4.03,50345,0
+SLND.US,D,20250828,000000,4.145,4.2199,4.05,4.05,40212,0
+SLND.US,D,20250829,000000,4.02,4.14,4.007,4.09,52127,0
+SLND.US,D,20250902,000000,4.09,4.09,3.99,4.02,17898,0
+SLND.US,D,20250903,000000,4.035,4.09,4,4,48259,0
+SLND.US,D,20250904,000000,4,4.135,3.95,4.09,78487,0
+SLND.US,D,20250905,000000,4.19,4.245,4.0575,4.2,18419,0
+SLND.US,D,20250908,000000,4.34,4.35,4.15,4.3,26247,0
+SLND.US,D,20250909,000000,4.21,4.32,4.21,4.29,21399,0
+SLND.US,D,20250910,000000,4.3,4.32,4.18,4.19,33944,0
+SLND.US,D,20250911,000000,4.195,4.35,4.18,4.19,41971,0
+SLND.US,D,20250912,000000,4.2,4.44,4.18,4.25,21998,0
+SLND.US,D,20250915,000000,4.32,4.44,4.28,4.3,129572,0
+SLND.US,D,20250916,000000,4.435,4.51,4.31,4.48,36851,0
+SLND.US,D,20250917,000000,4.47,4.66,4.38,4.61,64874,0
+SLND.US,D,20250918,000000,4.688,4.73,4.6085,4.71,48066,0
+SLND.US,D,20250919,000000,4.6109,4.7,4.44,4.49,193036,0
+SLND.US,D,20250922,000000,4.485,4.71,4.45,4.68,80425,0
+SLND.US,D,20250923,000000,4.6104,4.71,4.28,4.41,42714,0
+SLND.US,D,20250924,000000,4.485,4.56,4.33,4.53,35584,0
+SLND.US,D,20250925,000000,4.55,4.55,4.18,4.22,21814,0
+SLND.US,D,20250926,000000,4.3125,4.44,4.2145,4.44,31166,0
+SLND.US,D,20250929,000000,4.4375,4.44,4.22,4.22,6147,0
+SLND.US,D,20250930,000000,4.2,4.34,4.1966,4.29,703500,0
+SLND.US,D,20251001,000000,4.57,4.61,4.1587,4.25,614473,0
+SLND.US,D,20251002,000000,4.3014,4.52,4.15,4.52,69581,0
+SLND.US,D,20251003,000000,4.3312,4.7,4.3312,4.58,49326,0
+SLND.US,D,20251006,000000,4.51,4.59,4.3809,4.55,33869,0
+SLND.US,D,20251007,000000,4.375,4.72,4.375,4.68,59448,0
+SLND.US,D,20251008,000000,4.64,4.75,4.44,4.6,110681,0
+SLND.US,D,20251009,000000,4.6366,4.6366,4.45,4.6,79931,0
+SLND.US,D,20251010,000000,4.59,4.59,4.222,4.23,90277,0
+SLND.US,D,20251013,000000,4.25,4.55,4.25,4.49,78065,0
+SLND.US,D,20251014,000000,4.49,4.55,4.349,4.52,61723,0
+SLND.US,D,20251015,000000,4.43,4.655,4.43,4.49,57633,0
+SLND.US,D,20251016,000000,4.64,4.64,4.385,4.41,17095,0
+SLND.US,D,20251017,000000,4.4,4.515,4.28,4.42,28962,0
+SLND.US,D,20251020,000000,4.6,4.6,4.4,4.5,10411,0
+SLND.US,D,20251021,000000,4.43,4.51,4.42,4.42,44517,0
+SLND.US,D,20251022,000000,4.33,4.6,4.282,4.58,44966,0
+SLND.US,D,20251023,000000,4.5758,4.6287,4.42,4.53,35324,0
+SLND.US,D,20251024,000000,4.53,4.55,4.3101,4.55,35392,0
+SLND.US,D,20251027,000000,4.51,4.64,4.5,4.56,37972,0
+SLND.US,D,20251028,000000,4.56,4.57,4.47,4.47,16082,0
+SLND.US,D,20251029,000000,4.52,4.59,4.28,4.31,61030,0
+SLND.US,D,20251030,000000,4.31,4.525,4.26,4.5,46461,0
+SLND.US,D,20251031,000000,4.46,4.56,4.36,4.47,27739,0
+SLND.US,D,20251103,000000,4.35,4.65,4.16,4.52,45633,0
+SLND.US,D,20251104,000000,4.26,4.535,4.26,4.48,48840,0
+SLND.US,D,20251105,000000,4.475,4.6287,4.455,4.61,65075,0
+SLND.US,D,20251106,000000,4.605,4.6499,4.415,4.42,56291,0
+SLND.US,D,20251107,000000,4.4,4.525,4.2802,4.46,24826,0
+SLND.US,D,20251110,000000,4.5,4.59,4.48,4.5,63825,0
+SLND.US,D,20251111,000000,4.5,4.57,4.4,4.54,116695,0
+SLND.US,D,20251112,000000,4.625,4.89,4.5,4.8,81298,0
+SLND.US,D,20251113,000000,4.99,5.34,4,4.13,121637,0
+SLND.US,D,20251114,000000,4.11,4.11,3.31,3.34,104852,0
+SLND.US,D,20251117,000000,3.35,3.3925,3.14,3.28,107006,0
+SLND.US,D,20251118,000000,3.25,3.29,2.89,2.95,58077,0
+SLND.US,D,20251119,000000,2.94,3.03,2.93,2.97,60742,0
+SLND.US,D,20251120,000000,3,3.0399,2.87,2.88,62513,0
+SLND.US,D,20251121,000000,2.9,3.18,2.85,3.17,62129,0
+SLND.US,D,20251124,000000,3.17,3.36,3.13,3.21,98128,0
+SLND.US,D,20251125,000000,3.25,3.42,3.25,3.35,120472,0
+SLND.US,D,20251126,000000,3.345,3.39,3.17,3.17,53020,0
+SLND.US,D,20251128,000000,3.235,3.235,3.15,3.18,9662,0
+SLND.US,D,20251201,000000,3.11,3.3,3.11,3.2,53166,0
+SLND.US,D,20251202,000000,3.24,3.3,3.09,3.09,49749,0
+SLND.US,D,20251203,000000,3.14,3.24,3.1,3.24,45879,0
+SLND.US,D,20251204,000000,3.24,3.31,3.229,3.3,32655,0
+SLND.US,D,20251205,000000,3.3,3.3799,3.27,3.32,58686,0
+SLND.US,D,20251208,000000,3.3,3.3322,3.265,3.29,16051,0
+SLND.US,D,20251209,000000,3.28,3.8477,3.25,3.73,52650,0
+SLND.US,D,20251210,000000,3.645,4.02,3.6,3.85,137552,0
+SLND.US,D,20251211,000000,3.835,3.92,3.79,3.82,31511,0
+SLND.US,D,20251212,000000,3.74,3.985,3.6741,3.89,22024,0
+SLND.US,D,20251215,000000,3.795,3.83,3.53,3.58,34982,0
+SLND.US,D,20251216,000000,3.59,3.79,3.56,3.7,16028,0
+SLND.US,D,20251217,000000,3.685,3.74,3.6,3.67,27413,0
+SLND.US,D,20251218,000000,3.655,3.72,3.48,3.62,39147,0
+SLND.US,D,20251219,000000,3.575,3.92,3.575,3.8,103838,0
+SLND.US,D,20251222,000000,3.8584,3.8584,3.515,3.58,25576,0
+SLND.US,D,20251223,000000,3.49,3.59,3.4301,3.5,14801,0
+SLND.US,D,20251224,000000,3.5,3.61,3.495,3.58,6639,0
+SLND.US,D,20251226,000000,3.47,3.49,3.37,3.43,33403,0
+SLND.US,D,20251229,000000,3.33,3.465,3.33,3.42,34912,0
+SLND.US,D,20251230,000000,3.37,3.42,3.25,3.26,51370,0
+SLND.US,D,20251231,000000,3.24,3.38,3.08,3.32,82808,0
+SLND.US,D,20260102,000000,3.2,3.31,3.0015,3.08,97687,0
+SLND.US,D,20260105,000000,3.04,3.1,2.85,2.95,181210,0
+SLND.US,D,20260106,000000,2.99,3.1185,2.95,3.07,27565,0
+SLND.US,D,20260107,000000,3.07,3.1199,3.01,3.05,23211,0
+SLND.US,D,20260108,000000,3.11,3.32,3.03,3.3,54033,0
+SLND.US,D,20260109,000000,3.28,3.36,3.28,3.31,32332,0
+SLND.US,D,20260112,000000,3.3,3.355,3.25,3.28,44217,0
+SLND.US,D,20260113,000000,3.3,3.42,3.3,3.36,58684,0
+SLND.US,D,20260114,000000,3.38,3.38,3.14,3.17,49402,0
+SLND.US,D,20260115,000000,3.1,3.36,3.1,3.28,27890,0
+SLND.US,D,20260116,000000,3.29,3.3,3.19,3.23,29177,0
+SLND.US,D,20260120,000000,3.18,3.18,2.9,2.9,61186,0
+SLND.US,D,20260121,000000,2.94,3.2087,2.94,3.14,77732,0
+SLND.US,D,20260122,000000,3.17,3.365,3.15,3.3,81725,0
+SLND.US,D,20260123,000000,3.195,3.26,2.82,3,152126,0
+SLND.US,D,20260126,000000,3,3,2.225,2.39,310300,0
+SLND.US,D,20260127,000000,2.39,2.395,1.79,1.95,391057,0
+SLND.US,D,20260128,000000,1.945,1.98,1.63,1.85,266817,0
+SLND.US,D,20260129,000000,1.84,1.855,1.78,1.81,118729,0
+SLND.US,D,20260130,000000,1.77,2,1.74,1.86,192686,0
+SLND.US,D,20260202,000000,1.89,1.93,1.8,1.85,119730,0
+SLND.US,D,20260203,000000,1.8799,1.92,1.77,1.85,153545,0
+SLND.US,D,20260204,000000,1.87,1.915,1.82,1.84,129819,0
+SLND.US,D,20260205,000000,1.84,1.95,1.77,1.83,137376,0
+SLND.US,D,20260206,000000,1.9,1.9,1.82,1.83,117651,0
+SLND.US,D,20260209,000000,1.81,1.8225,1.6701,1.8,145315,0
+SLND.US,D,20260210,000000,1.84,1.92,1.7201,1.79,84746,0
+SLND.US,D,20260211,000000,1.8399,1.85,1.6601,1.8,67749,0
+SLND.US,D,20260212,000000,1.79,1.83,1.61,1.63,60045,0
+SLND.US,D,20260213,000000,1.665,1.73,1.535,1.56,152625,0
+SLND.US,D,20260217,000000,1.58,1.615,1.39,1.5,178585,0
+SLND.US,D,20260218,000000,1.48,1.57,1.3,1.32,129740,0
diff --git a/daily/us/nysemkt stocks/slsr.us.txt b/daily/us/nysemkt stocks/slsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21c86e66021c943bb3f3fa8a4736387b1b01d109
--- /dev/null
+++ b/daily/us/nysemkt stocks/slsr.us.txt	
@@ -0,0 +1,460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLSR.US,D,20240419,000000,3.37,3.37,3.2162,3.28,16862,0
+SLSR.US,D,20240422,000000,3.3899,3.3899,3.17,3.2,20522,0
+SLSR.US,D,20240423,000000,3.37,3.7,3.19,3.31,46347,0
+SLSR.US,D,20240424,000000,3.3899,3.46,3.31,3.355,16086,0
+SLSR.US,D,20240425,000000,3.35,3.66,3.34,3.66,27909,0
+SLSR.US,D,20240426,000000,3.8,4.1424,3.64,4.06,106006,0
+SLSR.US,D,20240429,000000,4.25,4.45,3.9,3.99,56136,0
+SLSR.US,D,20240430,000000,3.9,3.9,3.7,3.71,170758,0
+SLSR.US,D,20240501,000000,3.21,3.85,3.21,3.7,28016,0
+SLSR.US,D,20240502,000000,3.81,3.9,3.71,3.8414,12444,0
+SLSR.US,D,20240503,000000,3.7751,3.81,3.76,3.77,17981,0
+SLSR.US,D,20240506,000000,3.9,4.11,3.79,4.0201,16954,0
+SLSR.US,D,20240507,000000,4.09,4.09,3.97,3.995,3870,0
+SLSR.US,D,20240508,000000,3.9,3.94,3.62,3.7367,14164,0
+SLSR.US,D,20240509,000000,3.8,3.84,3.785,3.84,10874,0
+SLSR.US,D,20240510,000000,3.84,4.05,3.75,3.78,24223,0
+SLSR.US,D,20240513,000000,3.75,3.97,3.75,3.79,3766,0
+SLSR.US,D,20240514,000000,3.84,4,3.8,3.86,32241,0
+SLSR.US,D,20240515,000000,3.88,3.895,3.78,3.85,16704,0
+SLSR.US,D,20240516,000000,3.88,3.9,3.81,3.82,64043,0
+SLSR.US,D,20240517,000000,3.85,3.9843,3.8,3.97,22357,0
+SLSR.US,D,20240520,000000,3.95,4.1462,3.82,3.9553,7154,0
+SLSR.US,D,20240521,000000,4.18,4.18,3.79,3.8,57994,0
+SLSR.US,D,20240522,000000,3.76,3.76,3.4601,3.51,159829,0
+SLSR.US,D,20240523,000000,3.5,3.51,3.25,3.25,64278,0
+SLSR.US,D,20240524,000000,3.15,3.32,3.15,3.2,50312,0
+SLSR.US,D,20240528,000000,3.21,3.47,3.21,3.39,44150,0
+SLSR.US,D,20240529,000000,3.37,3.37,3.22,3.295,33279,0
+SLSR.US,D,20240530,000000,3.36,3.43,3.2131,3.34,13659,0
+SLSR.US,D,20240531,000000,3.345,3.345,3.18,3.28,43081,0
+SLSR.US,D,20240603,000000,3.25,3.32,3.22,3.22,34200,0
+SLSR.US,D,20240604,000000,3.22,3.2471,3.09,3.12,32378,0
+SLSR.US,D,20240605,000000,3.1515,3.24,3.14,3.23,29027,0
+SLSR.US,D,20240606,000000,3.33,3.59,3.31,3.535,45112,0
+SLSR.US,D,20240607,000000,3.43,3.5325,3.33,3.52,60227,0
+SLSR.US,D,20240610,000000,3.465,3.5684,3.35,3.43,21858,0
+SLSR.US,D,20240611,000000,3.36,3.404,3.24,3.285,25956,0
+SLSR.US,D,20240612,000000,3.4098,3.5199,3.24,3.295,41654,0
+SLSR.US,D,20240613,000000,3.16,3.49,3.16,3.32,19144,0
+SLSR.US,D,20240614,000000,3.335,3.335,3.08,3.08,31507,0
+SLSR.US,D,20240617,000000,3.07,3.07,2.91,2.91,41856,0
+SLSR.US,D,20240618,000000,2.955,3.02,2.92,3.02,26100,0
+SLSR.US,D,20240620,000000,2.96,3,2.8,2.88,80256,0
+SLSR.US,D,20240621,000000,2.84,2.9,2.75,2.85,52900,0
+SLSR.US,D,20240624,000000,2.85,2.985,2.83,2.975,19525,0
+SLSR.US,D,20240625,000000,2.97,2.99,2.86,2.9,9115,0
+SLSR.US,D,20240626,000000,2.9,2.9199,2.84,2.9199,39179,0
+SLSR.US,D,20240627,000000,2.85,2.8866,2.77,2.77,18239,0
+SLSR.US,D,20240628,000000,2.7757,2.85,2.71,2.79,60263,0
+SLSR.US,D,20240701,000000,2.85,2.8735,2.85,2.87,1848,0
+SLSR.US,D,20240702,000000,2.8,2.83,2.65,2.67,65456,0
+SLSR.US,D,20240703,000000,2.79,2.9597,2.79,2.89,22403,0
+SLSR.US,D,20240705,000000,2.89,3,2.8801,2.945,14368,0
+SLSR.US,D,20240708,000000,2.96,2.97,2.92,2.93,41672,0
+SLSR.US,D,20240709,000000,2.9201,2.9201,2.87,2.89,8882,0
+SLSR.US,D,20240710,000000,2.9014,2.95,2.86,2.86,43521,0
+SLSR.US,D,20240711,000000,2.92,2.92,2.81,2.86,25897,0
+SLSR.US,D,20240712,000000,2.86,2.9226,2.82,2.83,48764,0
+SLSR.US,D,20240715,000000,2.8,2.81,2.74,2.755,22487,0
+SLSR.US,D,20240716,000000,2.73,2.76,2.67,2.725,35752,0
+SLSR.US,D,20240717,000000,2.759,2.759,2.58,2.66,76987,0
+SLSR.US,D,20240718,000000,2.79,2.83,2.52,2.56,33977,0
+SLSR.US,D,20240719,000000,2.56,2.57,2.4799,2.49,55347,0
+SLSR.US,D,20240722,000000,2.45,2.53,2.4,2.5,21485,0
+SLSR.US,D,20240723,000000,2.48,2.6,2.47,2.55,44816,0
+SLSR.US,D,20240724,000000,2.53,2.57,2.455,2.46,27688,0
+SLSR.US,D,20240725,000000,2.5,2.52,2.45,2.475,62238,0
+SLSR.US,D,20240726,000000,2.4588,2.48,2.44,2.44,41388,0
+SLSR.US,D,20240729,000000,2.48,2.48,2.3379,2.36,136727,0
+SLSR.US,D,20240730,000000,2.4,2.46,2.395,2.45,43147,0
+SLSR.US,D,20240731,000000,2.5,2.51,2.42,2.48,37795,0
+SLSR.US,D,20240801,000000,2.48,2.48,2.34,2.395,45956,0
+SLSR.US,D,20240802,000000,2.35,2.35,2.23,2.3,123087,0
+SLSR.US,D,20240805,000000,2.27,2.3,2.1,2.27,9107,0
+SLSR.US,D,20240806,000000,2.23,2.27,2.12,2.25,60958,0
+SLSR.US,D,20240807,000000,2.26,2.27,2.1,2.14,43708,0
+SLSR.US,D,20240808,000000,2.1,2.2932,2.1,2.275,30707,0
+SLSR.US,D,20240809,000000,2.27,2.31,2.23,2.25,36464,0
+SLSR.US,D,20240812,000000,2.29,2.37,2.27,2.34,66281,0
+SLSR.US,D,20240813,000000,2.27,2.35,2.1457,2.2,34627,0
+SLSR.US,D,20240814,000000,2.16,2.185,2.06,2.175,31218,0
+SLSR.US,D,20240815,000000,2.24,2.34,2.21,2.335,123222,0
+SLSR.US,D,20240816,000000,2.31,2.31,2.25,2.26,41709,0
+SLSR.US,D,20240819,000000,2.27,2.3141,2.24,2.3,19609,0
+SLSR.US,D,20240820,000000,2.28,2.28,2.18,2.21,46851,0
+SLSR.US,D,20240821,000000,2.2,2.3,2.19,2.29,34478,0
+SLSR.US,D,20240822,000000,2.24,2.26,2.1907,2.2,28623,0
+SLSR.US,D,20240823,000000,2.25,2.35,2.25,2.3411,24664,0
+SLSR.US,D,20240826,000000,2.34,2.47,2.34,2.44,40551,0
+SLSR.US,D,20240827,000000,2.52,2.52,2.32,2.43,24683,0
+SLSR.US,D,20240828,000000,2.38,2.38,2.25,2.265,32013,0
+SLSR.US,D,20240829,000000,2.37,2.37,2.28,2.31,39123,0
+SLSR.US,D,20240830,000000,2.28,2.42,2.28,2.41,110882,0
+SLSR.US,D,20240903,000000,2.34,2.34,2.11,2.15,24340,0
+SLSR.US,D,20240904,000000,2.18,2.1942,2.12,2.16,4939,0
+SLSR.US,D,20240905,000000,2.15,2.15,2.03,2.045,114188,0
+SLSR.US,D,20240906,000000,2.06,2.06,1.9,1.93,116827,0
+SLSR.US,D,20240909,000000,1.93,2.03,1.92,2,57357,0
+SLSR.US,D,20240910,000000,1.95,2.035,1.95,2.02,77217,0
+SLSR.US,D,20240911,000000,2.03,2.17,2,2.16,98232,0
+SLSR.US,D,20240912,000000,2.2,2.275,2.2,2.25,43221,0
+SLSR.US,D,20240913,000000,2.3,2.34,2.295,2.31,20829,0
+SLSR.US,D,20240916,000000,2.27,2.315,2.23,2.26,13682,0
+SLSR.US,D,20240917,000000,2.29,2.35,2.29,2.335,28342,0
+SLSR.US,D,20240918,000000,2.35,2.4663,2.34,2.36,48931,0
+SLSR.US,D,20240919,000000,2.43,2.61,2.43,2.57,107091,0
+SLSR.US,D,20240920,000000,2.5302,2.615,2.45,2.55,81212,0
+SLSR.US,D,20240923,000000,2.53,2.62,2.52,2.56,46746,0
+SLSR.US,D,20240924,000000,2.62,2.67,2.595,2.64,40701,0
+SLSR.US,D,20240925,000000,2.6582,2.6582,2.585,2.595,18782,0
+SLSR.US,D,20240926,000000,2.64,2.79,2.64,2.73,24835,0
+SLSR.US,D,20240927,000000,2.87,2.87,2.69,2.7,42023,0
+SLSR.US,D,20240930,000000,2.7,2.7,2.58,2.605,27910,0
+SLSR.US,D,20241001,000000,2.59,2.6,2.5742,2.595,32280,0
+SLSR.US,D,20241002,000000,2.56,2.64,2.56,2.6,15258,0
+SLSR.US,D,20241003,000000,2.56,2.565,2.445,2.46,60629,0
+SLSR.US,D,20241004,000000,2.524,2.524,2.48,2.495,6403,0
+SLSR.US,D,20241007,000000,2.55,2.55,2.38,2.425,44104,0
+SLSR.US,D,20241008,000000,2.4,2.4,2.25,2.255,46085,0
+SLSR.US,D,20241009,000000,2.19,2.299,2.19,2.28,63352,0
+SLSR.US,D,20241010,000000,2.28,2.36,2.25,2.36,18627,0
+SLSR.US,D,20241011,000000,2.39,2.46,2.345,2.36,39189,0
+SLSR.US,D,20241014,000000,2.34,2.44,2.34,2.42,10286,0
+SLSR.US,D,20241015,000000,2.45,2.45,2.25,2.33,28321,0
+SLSR.US,D,20241016,000000,2.36,2.4162,2.32,2.32,48497,0
+SLSR.US,D,20241017,000000,2.28,2.33,2.28,2.315,34262,0
+SLSR.US,D,20241018,000000,2.35,2.37,2.3445,2.37,14643,0
+SLSR.US,D,20241021,000000,2.35,2.37,2.255,2.28,58314,0
+SLSR.US,D,20241022,000000,2.31,2.3209,2.28,2.31,13771,0
+SLSR.US,D,20241023,000000,2.3,2.3,2.19,2.22,32463,0
+SLSR.US,D,20241024,000000,2.24,2.345,2.17,2.32,103808,0
+SLSR.US,D,20241025,000000,2.29,2.37,2.27,2.315,33921,0
+SLSR.US,D,20241028,000000,2.33,2.34,2.26,2.28,34679,0
+SLSR.US,D,20241029,000000,2.285,2.305,2.275,2.285,27658,0
+SLSR.US,D,20241030,000000,2.33,2.33,2.1884,2.28,39134,0
+SLSR.US,D,20241031,000000,2.29,2.29,2.18,2.215,104844,0
+SLSR.US,D,20241101,000000,2.27,2.35,2.27,2.285,19816,0
+SLSR.US,D,20241104,000000,2.33,2.47,2.31,2.38,23937,0
+SLSR.US,D,20241105,000000,2.43,2.47,2.39,2.42,20162,0
+SLSR.US,D,20241106,000000,2.42,2.42,2.19,2.27,59098,0
+SLSR.US,D,20241107,000000,2.29,2.44,2.29,2.44,24352,0
+SLSR.US,D,20241108,000000,2.32,2.42,2.27,2.37,47127,0
+SLSR.US,D,20241111,000000,2.34,2.44,2.33,2.34,5937,0
+SLSR.US,D,20241112,000000,2.285,2.3,2.24,2.275,49027,0
+SLSR.US,D,20241113,000000,2.31,2.31,2.245,2.3,39531,0
+SLSR.US,D,20241114,000000,2.28,2.33,2.23,2.275,15213,0
+SLSR.US,D,20241115,000000,2.31,2.4,2.25,2.3256,11797,0
+SLSR.US,D,20241118,000000,2.41,2.45,2.34,2.45,50288,0
+SLSR.US,D,20241119,000000,2.48,2.51,2.42,2.43,38397,0
+SLSR.US,D,20241120,000000,2.685,3.13,2.51,3.02,126593,0
+SLSR.US,D,20241121,000000,3.04,3.16,2.99,3.01,139678,0
+SLSR.US,D,20241122,000000,3.02,3.33,2.93,3.28,252344,0
+SLSR.US,D,20241125,000000,3.3,3.335,3.1,3.16,122494,0
+SLSR.US,D,20241126,000000,3.15,3.19,2.99,3.11,62682,0
+SLSR.US,D,20241127,000000,3.12,3.25,3.08,3.25,50980,0
+SLSR.US,D,20241129,000000,3.18,3.2699,3.11,3.19,35028,0
+SLSR.US,D,20241202,000000,3.17,3.2,3.035,3.06,72897,0
+SLSR.US,D,20241203,000000,3.1421,3.1421,3.0498,3.085,29330,0
+SLSR.US,D,20241204,000000,3.1,3.15,3.01,3.1,24033,0
+SLSR.US,D,20241205,000000,3.15,3.25,3.04,3.22,60457,0
+SLSR.US,D,20241206,000000,3.2,3.22,3.16,3.21,32259,0
+SLSR.US,D,20241209,000000,3.25,3.43,3.25,3.285,97440,0
+SLSR.US,D,20241210,000000,3.25,3.4,3.21,3.38,114275,0
+SLSR.US,D,20241211,000000,3.37,3.38,3.3,3.36,58474,0
+SLSR.US,D,20241212,000000,3.3,3.3,3.1689,3.21,41116,0
+SLSR.US,D,20241213,000000,3.14,3.15,3.04,3.12,63740,0
+SLSR.US,D,20241216,000000,3.13,3.15,3.0314,3.11,65461,0
+SLSR.US,D,20241217,000000,3.13,3.25,3.03,3.092,15669,0
+SLSR.US,D,20241218,000000,3.12,3.125,2.9,2.91,40925,0
+SLSR.US,D,20241219,000000,2.92,3,2.9,2.96,58366,0
+SLSR.US,D,20241220,000000,2.97,3.15,2.97,3.09,12028,0
+SLSR.US,D,20241223,000000,3.09,3.18,3.09,3.165,44240,0
+SLSR.US,D,20241224,000000,3.19,3.21,3.19,3.21,1084,0
+SLSR.US,D,20241226,000000,3.23,3.2587,3.1,3.1,6650,0
+SLSR.US,D,20241227,000000,3.13,3.18,3.0823,3.18,37298,0
+SLSR.US,D,20241230,000000,3.12,3.16,3.05,3.06,62011,0
+SLSR.US,D,20241231,000000,3.12,3.153,3.08,3.105,69541,0
+SLSR.US,D,20250102,000000,3.12,3.24,3.05,3.215,159327,0
+SLSR.US,D,20250103,000000,3.215,3.33,3.2,3.3,71171,0
+SLSR.US,D,20250106,000000,3.39,3.53,3.28,3.46,103750,0
+SLSR.US,D,20250107,000000,3.62,3.62,3.46,3.46,66461,0
+SLSR.US,D,20250108,000000,3.5066,3.5066,3.37,3.41,88890,0
+SLSR.US,D,20250110,000000,3.35,3.35,3.13,3.13,39362,0
+SLSR.US,D,20250113,000000,3.095,3.26,3.095,3.26,63220,0
+SLSR.US,D,20250114,000000,3.28,3.34,3.24,3.34,51759,0
+SLSR.US,D,20250115,000000,3.38,3.61,3.37,3.59,97560,0
+SLSR.US,D,20250116,000000,3.535,3.6086,3.47,3.48,57812,0
+SLSR.US,D,20250117,000000,3.48,3.59,3.46,3.59,37715,0
+SLSR.US,D,20250121,000000,3.65,3.71,3.5,3.64,67597,0
+SLSR.US,D,20250122,000000,3.54,3.63,3.5,3.62,49332,0
+SLSR.US,D,20250123,000000,3.62,3.63,3.35,3.38,155718,0
+SLSR.US,D,20250124,000000,3.41,3.52,3.38,3.46,59319,0
+SLSR.US,D,20250127,000000,3.35,3.42,3.23,3.405,29002,0
+SLSR.US,D,20250128,000000,3.34,3.345,3.255,3.3,73075,0
+SLSR.US,D,20250129,000000,3.32,3.41,3.24,3.32,70121,0
+SLSR.US,D,20250130,000000,3.355,3.39,3.21,3.26,75703,0
+SLSR.US,D,20250131,000000,3.23,3.3199,3.195,3.26,84009,0
+SLSR.US,D,20250203,000000,3.12,3.275,3.12,3.26,81754,0
+SLSR.US,D,20250204,000000,3.34,3.5,3.2,3.5,38750,0
+SLSR.US,D,20250205,000000,3.5,3.63,3.49,3.63,41467,0
+SLSR.US,D,20250206,000000,3.63,3.7,3.61,3.67,21611,0
+SLSR.US,D,20250207,000000,3.69,3.83,3.6401,3.78,28324,0
+SLSR.US,D,20250210,000000,3.8,3.89,3.7201,3.89,33270,0
+SLSR.US,D,20250211,000000,3.78,3.93,3.652,3.92,33940,0
+SLSR.US,D,20250212,000000,3.9,4.0393,3.86,4.03,50966,0
+SLSR.US,D,20250213,000000,4,4.15,3.95,4.15,45617,0
+SLSR.US,D,20250214,000000,4.165,4.1965,3.87,3.96,191523,0
+SLSR.US,D,20250218,000000,3.97,4.03,3.89,3.9,42913,0
+SLSR.US,D,20250219,000000,3.84,3.89,3.7,3.82,56644,0
+SLSR.US,D,20250220,000000,3.87,3.87,3.7118,3.79,25209,0
+SLSR.US,D,20250221,000000,3.77,3.77,3.5,3.64,28740,0
+SLSR.US,D,20250224,000000,3.6,3.61,3.52,3.59,105754,0
+SLSR.US,D,20250225,000000,3.5,3.51,3.3,3.36,54406,0
+SLSR.US,D,20250226,000000,3.4,3.51,3.34,3.4,42788,0
+SLSR.US,D,20250227,000000,3.4,3.41,3.18,3.18,26331,0
+SLSR.US,D,20250228,000000,3.17,3.2,3.05,3.15,82690,0
+SLSR.US,D,20250303,000000,3.25,3.35,2.96,3.03,37092,0
+SLSR.US,D,20250304,000000,3,3.31,2.88,3.26,52432,0
+SLSR.US,D,20250305,000000,3.26,3.4401,3.26,3.41,28288,0
+SLSR.US,D,20250306,000000,3.355,3.41,3.3,3.36,18767,0
+SLSR.US,D,20250307,000000,3.32,3.335,3.08,3.31,32562,0
+SLSR.US,D,20250310,000000,3.18,3.23,3,3.16,93016,0
+SLSR.US,D,20250311,000000,3.18,3.2,3.01,3.14,36054,0
+SLSR.US,D,20250312,000000,3.19,3.37,3.19,3.35,72167,0
+SLSR.US,D,20250313,000000,3.3,3.45,3.3,3.4,41831,0
+SLSR.US,D,20250314,000000,3.45,3.53,3.42,3.45,17404,0
+SLSR.US,D,20250317,000000,3.52,3.63,3.5,3.63,52959,0
+SLSR.US,D,20250318,000000,3.6,3.73,3.56,3.6,47360,0
+SLSR.US,D,20250319,000000,3.62,3.76,3.55,3.68,51965,0
+SLSR.US,D,20250320,000000,3.55,3.72,3.52,3.63,23389,0
+SLSR.US,D,20250321,000000,3.58,3.58,3.43,3.53,36561,0
+SLSR.US,D,20250324,000000,3.585,3.64,3.5252,3.58,16247,0
+SLSR.US,D,20250325,000000,3.64,3.69,3.54,3.61,54073,0
+SLSR.US,D,20250326,000000,3.64,3.68,3.54,3.61,67785,0
+SLSR.US,D,20250327,000000,3.52,3.61,3.45,3.51,63947,0
+SLSR.US,D,20250328,000000,3.37,3.62,3.31,3.44,98526,0
+SLSR.US,D,20250331,000000,3.38,3.43,3.2702,3.39,60180,0
+SLSR.US,D,20250401,000000,3.3,3.3999,3.13,3.24,124343,0
+SLSR.US,D,20250402,000000,3.14,3.4,3.08,3.39,219618,0
+SLSR.US,D,20250403,000000,3.22,3.43,3.22,3.26,64330,0
+SLSR.US,D,20250404,000000,3.01,3.03,2.81,2.95,114174,0
+SLSR.US,D,20250407,000000,2.8,2.98,2.68,2.78,109854,0
+SLSR.US,D,20250408,000000,2.985,3.13,2.54,2.59,48008,0
+SLSR.US,D,20250409,000000,2.75,2.93,2.5,2.85,31124,0
+SLSR.US,D,20250410,000000,2.7,2.85,2.7,2.83,23818,0
+SLSR.US,D,20250411,000000,2.7901,3.15,2.7901,3.05,50231,0
+SLSR.US,D,20250414,000000,3.075,3.36,2.99,3.3,74769,0
+SLSR.US,D,20250415,000000,3.31,3.36,3.2094,3.245,50913,0
+SLSR.US,D,20250416,000000,3.29,3.5186,3.24,3.479,96161,0
+SLSR.US,D,20250417,000000,3.48,3.58,3.41,3.45,121515,0
+SLSR.US,D,20250421,000000,3.39,3.52,3.32,3.39,74477,0
+SLSR.US,D,20250422,000000,3.46,3.63,3.4,3.605,134550,0
+SLSR.US,D,20250423,000000,3.78,3.99,3.705,3.93,101097,0
+SLSR.US,D,20250424,000000,3.9,4.2923,3.9,4.16,66266,0
+SLSR.US,D,20250425,000000,4.15,4.42,4.1,4.36,58576,0
+SLSR.US,D,20250428,000000,4.4,4.52,4.21,4.49,58039,0
+SLSR.US,D,20250429,000000,4.47,4.62,4.37,4.48,23632,0
+SLSR.US,D,20250430,000000,4.5,4.5,4.2189,4.45,63641,0
+SLSR.US,D,20250501,000000,4.5,4.57,4.17,4.17,40182,0
+SLSR.US,D,20250502,000000,4.24,4.48,4.2,4.46,51629,0
+SLSR.US,D,20250505,000000,4.45,4.48,4.27,4.33,68057,0
+SLSR.US,D,20250506,000000,4.35,4.4099,4.29,4.35,46376,0
+SLSR.US,D,20250507,000000,4.325,4.371,4.22,4.33,42026,0
+SLSR.US,D,20250508,000000,4.3362,4.3362,4.09,4.09,23477,0
+SLSR.US,D,20250509,000000,4.29,4.29,4.1142,4.22,23931,0
+SLSR.US,D,20250512,000000,4.22,4.4,4.18,4.18,24248,0
+SLSR.US,D,20250513,000000,4.14,4.24,3.97,4.12,34912,0
+SLSR.US,D,20250514,000000,4.08,4.2,3.9,3.91,73667,0
+SLSR.US,D,20250515,000000,3.78,3.9499,3.77,3.86,17231,0
+SLSR.US,D,20250516,000000,3.77,3.8619,3.685,3.82,10563,0
+SLSR.US,D,20250519,000000,3.8773,3.8773,3.765,3.84,9653,0
+SLSR.US,D,20250520,000000,3.855,3.99,3.7423,3.95,16483,0
+SLSR.US,D,20250521,000000,4.1182,4.28,4.01,4.28,60020,0
+SLSR.US,D,20250522,000000,4.34,4.44,4.12,4.14,44310,0
+SLSR.US,D,20250523,000000,4.105,4.55,4.105,4.52,74193,0
+SLSR.US,D,20250527,000000,4.5,4.51,4.307,4.392,81555,0
+SLSR.US,D,20250528,000000,4.33,4.41,4.29,4.39,41386,0
+SLSR.US,D,20250529,000000,4.47,4.5567,4.42,4.47,28164,0
+SLSR.US,D,20250530,000000,4.4688,4.4688,4.39,4.45,20213,0
+SLSR.US,D,20250602,000000,4.538,4.538,4.25,4.375,40347,0
+SLSR.US,D,20250603,000000,4.28,4.47,4.28,4.41,20307,0
+SLSR.US,D,20250604,000000,4.49,4.64,4.3801,4.56,35170,0
+SLSR.US,D,20250605,000000,4.6,4.758,4.5101,4.56,40440,0
+SLSR.US,D,20250606,000000,4.58,4.58,4.42,4.445,40281,0
+SLSR.US,D,20250609,000000,4.62,4.62,4.47,4.47,43957,0
+SLSR.US,D,20250610,000000,4.46,4.5,4.37,4.4,19304,0
+SLSR.US,D,20250611,000000,4.39,4.6099,4.33,4.505,31906,0
+SLSR.US,D,20250612,000000,4.62,4.62,4.41,4.48,32190,0
+SLSR.US,D,20250613,000000,4.5157,4.68,4.48,4.63,57325,0
+SLSR.US,D,20250616,000000,4.69,4.7,4.51,4.64,61561,0
+SLSR.US,D,20250617,000000,4.54,4.68,4.5111,4.605,20247,0
+SLSR.US,D,20250618,000000,4.54,4.6191,4.52,4.56,39358,0
+SLSR.US,D,20250620,000000,4.52,4.64,4.43,4.43,19222,0
+SLSR.US,D,20250623,000000,4.465,4.5897,4.2901,4.405,12431,0
+SLSR.US,D,20250624,000000,4.45,4.4894,4.4,4.4,28401,0
+SLSR.US,D,20250625,000000,4.385,4.48,4.3593,4.457,9197,0
+SLSR.US,D,20250626,000000,4.47,4.72,4.43,4.68,94281,0
+SLSR.US,D,20250627,000000,4.6526,4.71,4.43,4.53,60660,0
+SLSR.US,D,20250630,000000,4.55,4.63,4.54,4.58,20958,0
+SLSR.US,D,20250701,000000,4.56,4.75,4.5101,4.75,37346,0
+SLSR.US,D,20250702,000000,4.75,4.85,4.675,4.7,99106,0
+SLSR.US,D,20250703,000000,4.8,5.17,4.73,5.17,53287,0
+SLSR.US,D,20250707,000000,5.3,5.83,5.2,5.83,253340,0
+SLSR.US,D,20250708,000000,5.83,5.88,5.37,5.42,192091,0
+SLSR.US,D,20250709,000000,5.42,5.475,5.33,5.385,67515,0
+SLSR.US,D,20250710,000000,5.495,5.63,5.4,5.565,53466,0
+SLSR.US,D,20250711,000000,5.4916,5.5,5.35,5.45,57468,0
+SLSR.US,D,20250714,000000,5.435,5.52,5.16,5.35,54912,0
+SLSR.US,D,20250715,000000,5.35,5.3911,5.17,5.2,36822,0
+SLSR.US,D,20250716,000000,5.17,5.17,5.01,5.05,30057,0
+SLSR.US,D,20250717,000000,5.13,5.13,5.01,5.04,24336,0
+SLSR.US,D,20250718,000000,5.05,5.19,5,5.04,27923,0
+SLSR.US,D,20250721,000000,5.11,5.2235,5.05,5.095,18574,0
+SLSR.US,D,20250722,000000,5.185,5.25,5.04,5.04,78262,0
+SLSR.US,D,20250723,000000,5.23,5.3127,5.09,5.13,70660,0
+SLSR.US,D,20250724,000000,5.14,5.14,4.96,4.97,31209,0
+SLSR.US,D,20250725,000000,4.91,5.0189,4.7,4.9,32184,0
+SLSR.US,D,20250728,000000,4.97,4.98,4.76,4.85,16956,0
+SLSR.US,D,20250729,000000,4.85,5.065,4.81,5.06,34845,0
+SLSR.US,D,20250730,000000,5,5,4.63,4.71,44017,0
+SLSR.US,D,20250731,000000,4.67,4.99,4.64,4.91,57944,0
+SLSR.US,D,20250801,000000,4.81,4.87,4.75,4.84,26944,0
+SLSR.US,D,20250804,000000,4.8303,4.92,4.8303,4.9,3697,0
+SLSR.US,D,20250805,000000,4.509,5.03,4.509,4.96,23286,0
+SLSR.US,D,20250806,000000,5.02,5.18,5.02,5.18,42101,0
+SLSR.US,D,20250807,000000,5.19,5.23,5.02,5.23,32514,0
+SLSR.US,D,20250808,000000,5.24,5.28,5.17,5.25,15899,0
+SLSR.US,D,20250811,000000,5.305,5.4088,5.2116,5.33,31176,0
+SLSR.US,D,20250812,000000,5.34,5.4,5.03,5.23,53631,0
+SLSR.US,D,20250813,000000,5.29,5.49,5.28,5.47,72905,0
+SLSR.US,D,20250814,000000,5.32,5.3893,5.25,5.32,23569,0
+SLSR.US,D,20250815,000000,5.25,5.65,5.25,5.65,36397,0
+SLSR.US,D,20250818,000000,5.63,5.69,5.42,5.43,58000,0
+SLSR.US,D,20250819,000000,5.44,5.44,5.33,5.36,46034,0
+SLSR.US,D,20250820,000000,5.34,5.36,5.21,5.25,40524,0
+SLSR.US,D,20250821,000000,5.3,5.41,5.29,5.41,18888,0
+SLSR.US,D,20250822,000000,5.52,5.555,5.47,5.48,10821,0
+SLSR.US,D,20250825,000000,5.42,5.57,5.42,5.525,21935,0
+SLSR.US,D,20250826,000000,5.54,5.58,5.26,5.36,71356,0
+SLSR.US,D,20250827,000000,5.26,5.58,5.25,5.58,22637,0
+SLSR.US,D,20250828,000000,5.56,5.63,5.53,5.54,25676,0
+SLSR.US,D,20250829,000000,5.48,5.59,5.38,5.44,21099,0
+SLSR.US,D,20250902,000000,5.42,5.48,5.31,5.34,29054,0
+SLSR.US,D,20250903,000000,5.45,5.5,5.3,5.31,34631,0
+SLSR.US,D,20250904,000000,5.24,5.269,5.06,5.22,43025,0
+SLSR.US,D,20250905,000000,5.27,5.34,5.12,5.17,16951,0
+SLSR.US,D,20250908,000000,5.2,5.2,5.08,5.15,12784,0
+SLSR.US,D,20250909,000000,5.18,5.46,5.17,5.2,83438,0
+SLSR.US,D,20250910,000000,5.21,5.31,5.09,5.26,118380,0
+SLSR.US,D,20250911,000000,5.26,5.33,5.2,5.2,21236,0
+SLSR.US,D,20250912,000000,5.2,5.51,5.2,5.34,118803,0
+SLSR.US,D,20250915,000000,5.5,5.6389,5.32,5.36,108447,0
+SLSR.US,D,20250916,000000,5.36,5.49,5.29,5.35,34198,0
+SLSR.US,D,20250917,000000,5.38,5.38,5.03,5.08,107550,0
+SLSR.US,D,20250918,000000,5.08,5.13,4.89,5.095,28790,0
+SLSR.US,D,20250919,000000,5.2,5.22,5.09,5.17,39847,0
+SLSR.US,D,20250922,000000,5.16,5.6,5.16,5.545,107364,0
+SLSR.US,D,20250923,000000,5.5,5.6,5.41,5.53,62380,0
+SLSR.US,D,20250924,000000,5.59,6.19,5.56,6.19,101919,0
+SLSR.US,D,20250925,000000,6.11,6.26,6,6.16,198950,0
+SLSR.US,D,20250926,000000,6.1549,6.28,5.94,6.01,69381,0
+SLSR.US,D,20250929,000000,6.0975,6.45,5.92,6.355,129360,0
+SLSR.US,D,20250930,000000,6.3851,6.41,6.2001,6.37,76588,0
+SLSR.US,D,20251001,000000,6.41,6.56,6.3,6.4,74721,0
+SLSR.US,D,20251002,000000,6.49,6.59,6.29,6.59,167754,0
+SLSR.US,D,20251003,000000,6.56,6.56,6.17,6.22,105384,0
+SLSR.US,D,20251006,000000,6.325,6.36,6.1701,6.2,120094,0
+SLSR.US,D,20251007,000000,6.3799,6.39,6.06,6.1,90411,0
+SLSR.US,D,20251008,000000,6.18,6.32,6.1387,6.31,41811,0
+SLSR.US,D,20251009,000000,6.31,6.43,5.97,6.03,33149,0
+SLSR.US,D,20251010,000000,6,6.19,5.86,5.89,60506,0
+SLSR.US,D,20251013,000000,5.99,6.0845,5.8892,5.9301,14264,0
+SLSR.US,D,20251014,000000,5.9399,6.01,5.755,5.91,173221,0
+SLSR.US,D,20251015,000000,5.9478,6.03,5.85,5.99,46610,0
+SLSR.US,D,20251016,000000,6.015,6.06,5.81,5.82,40177,0
+SLSR.US,D,20251017,000000,5.75,5.77,5.26,5.39,87815,0
+SLSR.US,D,20251020,000000,5.46,5.64,5.34,5.55,70913,0
+SLSR.US,D,20251021,000000,5.32,5.44,5.19,5.34,64829,0
+SLSR.US,D,20251022,000000,5.345,5.63,5.29,5.57,66082,0
+SLSR.US,D,20251023,000000,5.59,6.03,5.58,6.02,62580,0
+SLSR.US,D,20251024,000000,6.158,6.3,5.96,6.2,68968,0
+SLSR.US,D,20251027,000000,6.17,6.25,5.91,6.15,71664,0
+SLSR.US,D,20251028,000000,6.17,6.63,6.11,6.42,144529,0
+SLSR.US,D,20251029,000000,6.4,6.702,6.35,6.42,101198,0
+SLSR.US,D,20251030,000000,6.38,6.43,6.27,6.36,19973,0
+SLSR.US,D,20251031,000000,6.4201,6.62,6.31,6.62,62886,0
+SLSR.US,D,20251103,000000,6.6,6.6,6.23,6.45,57662,0
+SLSR.US,D,20251104,000000,6.3,6.4,6.06,6.22,62265,0
+SLSR.US,D,20251105,000000,6.37,6.44,6.27,6.34,47533,0
+SLSR.US,D,20251106,000000,6.56,6.77,6.42,6.63,125111,0
+SLSR.US,D,20251107,000000,6.675,7.035,6.66,6.97,100865,0
+SLSR.US,D,20251110,000000,7.14,7.4,7.01,7.17,129925,0
+SLSR.US,D,20251111,000000,7.5,7.5,6.91,6.95,75661,0
+SLSR.US,D,20251112,000000,6.93,7.05,6.8,6.91,26565,0
+SLSR.US,D,20251113,000000,6.71,6.98,6.71,6.98,44462,0
+SLSR.US,D,20251114,000000,6.89,6.92,6.57,6.72,38399,0
+SLSR.US,D,20251117,000000,6.72,6.86,6.55,6.69,39723,0
+SLSR.US,D,20251118,000000,6.77,6.85,6.61,6.78,34692,0
+SLSR.US,D,20251119,000000,6.79,7.1699,6.68,7.04,38149,0
+SLSR.US,D,20251120,000000,7.13,7.2,6.82,6.856,72076,0
+SLSR.US,D,20251121,000000,6.77,6.9426,6.7406,6.895,47630,0
+SLSR.US,D,20251124,000000,6.98,7.4999,6.98,7.4483,93988,0
+SLSR.US,D,20251125,000000,7.44,7.69,7.33,7.33,95338,0
+SLSR.US,D,20251126,000000,7.5355,7.8995,7.5355,7.71,108798,0
+SLSR.US,D,20251128,000000,7.76,7.9333,7.75,7.9,65812,0
+SLSR.US,D,20251201,000000,7.97,7.97,7.42,7.463,60391,0
+SLSR.US,D,20251202,000000,7.48,7.61,7.3,7.42,54936,0
+SLSR.US,D,20251203,000000,7.62,7.805,7.31,7.77,55622,0
+SLSR.US,D,20251204,000000,7.621,7.665,7.55,7.58,31909,0
+SLSR.US,D,20251205,000000,7.62,7.77,7.5581,7.7,50765,0
+SLSR.US,D,20251208,000000,7.79,7.91,7.6175,7.74,138921,0
+SLSR.US,D,20251209,000000,7.72,7.77,7.56,7.62,105037,0
+SLSR.US,D,20251210,000000,7.55,7.93,7.55,7.89,66899,0
+SLSR.US,D,20251211,000000,7.96,8.05,7.88,7.98,144475,0
+SLSR.US,D,20251212,000000,8.06,8.07,7.67,7.94,81261,0
+SLSR.US,D,20251215,000000,8.05,8.05,7.69,7.75,91344,0
+SLSR.US,D,20251216,000000,7.73,7.79,7.4,7.49,87563,0
+SLSR.US,D,20251217,000000,7.525,7.75,7.5,7.59,87961,0
+SLSR.US,D,20251218,000000,7.6101,7.8,7.6101,7.79,90247,0
+SLSR.US,D,20251219,000000,7.83,8.06,7.78,7.99,145412,0
+SLSR.US,D,20251222,000000,8.12,8.195,8.015,8.12,243739,0
+SLSR.US,D,20251223,000000,8.17,8.27,8.01,8.09,185249,0
+SLSR.US,D,20251224,000000,8.1,8.16,8.01,8.155,64851,0
+SLSR.US,D,20251226,000000,8.23,8.39,8.15,8.38,97616,0
+SLSR.US,D,20251229,000000,8.23,8.23,7.88,7.91,155922,0
+SLSR.US,D,20251230,000000,8.36,8.36,7.955,8.05,122881,0
+SLSR.US,D,20251231,000000,8.02,8.16,7.9,7.97,134365,0
+SLSR.US,D,20260102,000000,8,8.125,7.8077,7.84,207697,0
+SLSR.US,D,20260105,000000,8,8.16,7.9,8.1,106573,0
+SLSR.US,D,20260106,000000,8.1,8.46,8.06,8.37,135432,0
+SLSR.US,D,20260107,000000,8.37,8.37,7.9745,8.25,124795,0
+SLSR.US,D,20260108,000000,8.2,8.31,7.89,8.02,133280,0
+SLSR.US,D,20260109,000000,7.99,8.035,7.9,7.94,65426,0
+SLSR.US,D,20260112,000000,8,8.24,7.9512,8.23,134330,0
+SLSR.US,D,20260113,000000,8.22,8.52,8.15,8.33,121247,0
+SLSR.US,D,20260114,000000,8.39,8.9773,8.2,8.89,157409,0
+SLSR.US,D,20260115,000000,8.77,9.42,8.5,9.01,226679,0
+SLSR.US,D,20260116,000000,8.97,8.97,8.42,8.81,164518,0
+SLSR.US,D,20260120,000000,8.86,9.07,8.71,9.01,149512,0
+SLSR.US,D,20260121,000000,9.22,9.4,8.89,9.03,286482,0
+SLSR.US,D,20260122,000000,9.11,9.25,8.8,9.24,105582,0
+SLSR.US,D,20260123,000000,9.1973,9.79,9.1059,9.79,134057,0
+SLSR.US,D,20260126,000000,10,10.2799,9.575,9.7,403549,0
+SLSR.US,D,20260127,000000,9.805,10.3599,9.73,10.34,204071,0
+SLSR.US,D,20260128,000000,10.47,10.805,10.41,10.79,191342,0
+SLSR.US,D,20260129,000000,10.995,11.43,10.2501,10.76,543695,0
+SLSR.US,D,20260130,000000,9.89,10.16,9.16,9.26,344009,0
+SLSR.US,D,20260202,000000,9.225,9.59,9.1,9.5,114782,0
+SLSR.US,D,20260203,000000,9.98,10.31,9.72,10.31,206472,0
+SLSR.US,D,20260204,000000,10.34,10.56,9.67,10.04,264821,0
+SLSR.US,D,20260205,000000,9.69,9.92,9.23,9.45,196527,0
+SLSR.US,D,20260206,000000,9.6,10.2,9.6,10.04,156605,0
+SLSR.US,D,20260209,000000,10.2,10.6899,10.02,10.46,201828,0
+SLSR.US,D,20260210,000000,10.46,10.46,10.02,10.1,126176,0
+SLSR.US,D,20260211,000000,10.33,10.4,9.94,10.27,147163,0
+SLSR.US,D,20260212,000000,10.4,10.4,9.87,9.9,153548,0
+SLSR.US,D,20260213,000000,9.9,10,9.6389,9.7,84536,0
+SLSR.US,D,20260217,000000,9.5,9.605,8.9602,9.29,264929,0
+SLSR.US,D,20260218,000000,9.39,9.6,9.33,9.385,97471,0
diff --git a/daily/us/nysemkt stocks/smjf.us.txt b/daily/us/nysemkt stocks/smjf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8836a04133daac36579b8015b0a6f711d676c519
--- /dev/null
+++ b/daily/us/nysemkt stocks/smjf.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMJF.US,D,20251204,000000,4.4,7,4.25,4.51,1617400,0
+SMJF.US,D,20251205,000000,4.3,4.9499,4.3,4.4,190700,0
+SMJF.US,D,20251208,000000,4.4,5.29,4.4,4.9,198300,0
+SMJF.US,D,20251209,000000,4.84,4.9,4.5,4.84,61520,0
+SMJF.US,D,20251210,000000,4.75,4.8899,4.5,4.5,23978,0
+SMJF.US,D,20251211,000000,4.57,4.6,4.45,4.45,25702,0
+SMJF.US,D,20251212,000000,4.55,4.6333,4.4,4.44,120073,0
+SMJF.US,D,20251215,000000,4.43,4.6,4.42,4.5,100777,0
+SMJF.US,D,20251216,000000,4.55,4.7342,4.4,4.6,1058191,0
+SMJF.US,D,20251217,000000,4.6,4.64,4.34,4.38,1061959,0
+SMJF.US,D,20251218,000000,4.43,4.55,4.35,4.52,3888960,0
+SMJF.US,D,20251219,000000,4.5,4.74,4.39,4.74,2054833,0
+SMJF.US,D,20251222,000000,4.65,4.8,4.65,4.68,167447,0
+SMJF.US,D,20251223,000000,4.62,4.73,4.47,4.58,1038781,0
+SMJF.US,D,20251224,000000,4.55,4.61,4.48,4.61,291297,0
+SMJF.US,D,20251226,000000,4.6,4.65,4.5,4.65,320302,0
+SMJF.US,D,20251229,000000,4.61,4.6734,4.52,4.66,291602,0
+SMJF.US,D,20251230,000000,4.74,4.97,4.69,4.81,1614241,0
+SMJF.US,D,20251231,000000,4.7833,5.19,4.73,5.06,722622,0
+SMJF.US,D,20260102,000000,5,5.1,4.75,4.87,36014,0
+SMJF.US,D,20260105,000000,4.7013,4.99,4.7013,4.87,214957,0
+SMJF.US,D,20260106,000000,4.92,5.23,4.8,5.19,196236,0
+SMJF.US,D,20260107,000000,5.188,5.3,4.9801,5.24,1538008,0
+SMJF.US,D,20260108,000000,5.29,5.3425,5.15,5.15,1126429,0
+SMJF.US,D,20260109,000000,5.2,5.28,5.15,5.27,442176,0
+SMJF.US,D,20260112,000000,5.23,5.3103,5.23,5.28,102519,0
+SMJF.US,D,20260113,000000,5.305,5.59,5.25,5.36,1185236,0
+SMJF.US,D,20260114,000000,5.4,5.5,5.32,5.47,1024628,0
+SMJF.US,D,20260115,000000,5.45,5.45,5.1,5.2,185394,0
+SMJF.US,D,20260116,000000,5.22,5.29,5.05,5.08,83387,0
+SMJF.US,D,20260120,000000,5.13,5.18,4.66,4.66,86760,0
+SMJF.US,D,20260121,000000,5.04,5.24,4.7,5.05,122942,0
+SMJF.US,D,20260122,000000,5.07,5.3,5.05,5.18,835748,0
+SMJF.US,D,20260123,000000,5.18,5.2995,5.1001,5.18,79949,0
+SMJF.US,D,20260126,000000,5.16,5.28,5.0601,5.16,401055,0
+SMJF.US,D,20260127,000000,5.2,5.31,5.121,5.3,274122,0
+SMJF.US,D,20260128,000000,5.2822,5.35,5.145,5.3,1858426,0
+SMJF.US,D,20260129,000000,5.18,5.4714,5.17,5.44,1808886,0
+SMJF.US,D,20260130,000000,5.51,5.7,5.41,5.55,435158,0
+SMJF.US,D,20260202,000000,5.55,5.56,5.4,5.55,145039,0
+SMJF.US,D,20260203,000000,5.46,5.69,5.1001,5.36,623786,0
+SMJF.US,D,20260204,000000,5.38,5.58,5.36,5.53,109598,0
+SMJF.US,D,20260205,000000,5.52,5.5699,5.4,5.43,50793,0
+SMJF.US,D,20260206,000000,5.5,5.5943,5.32,5.32,42439,0
+SMJF.US,D,20260209,000000,5.32,5.43,5.1,5.36,166520,0
+SMJF.US,D,20260210,000000,5.32,5.4,5.25,5.39,57381,0
+SMJF.US,D,20260211,000000,5.39,5.39,5.25,5.35,91941,0
+SMJF.US,D,20260212,000000,5.35,5.35,5.22,5.29,83556,0
+SMJF.US,D,20260213,000000,5.25,5.45,5.1225,5.34,344763,0
+SMJF.US,D,20260217,000000,4.97,5.19,0.82,2.06,8330142,0
+SMJF.US,D,20260218,000000,1.41,1.6999,1.4,1.57,1134053,0
diff --git a/daily/us/nysemkt stocks/soar.us.txt b/daily/us/nysemkt stocks/soar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33cc41917c616ff72bfb6a63c22b1e16f1fc6b61
--- /dev/null
+++ b/daily/us/nysemkt stocks/soar.us.txt	
@@ -0,0 +1,851 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOAR.US,D,20220124,000000,223.135,223.135,222.025,222.025,40.581,0
+SOAR.US,D,20220126,000000,219.139,219.139,219.139,219.139,15675.3,0
+SOAR.US,D,20220128,000000,217.584,217.584,217.584,217.584,18.016,0
+SOAR.US,D,20220201,000000,220.249,220.249,220.249,220.249,4.54904,0
+SOAR.US,D,20220202,000000,217.806,218.25,217.806,218.25,34.906,0
+SOAR.US,D,20220204,000000,218.472,218.472,218.472,218.472,4.504,0
+SOAR.US,D,20220208,000000,218.472,218.472,218.472,218.472,4.504,0
+SOAR.US,D,20220209,000000,220.471,220.471,217.917,217.917,270.104,0
+SOAR.US,D,20220211,000000,217.806,217.806,217.806,217.806,4.504,0
+SOAR.US,D,20220216,000000,218.694,218.694,218.472,218.472,4552.46,0
+SOAR.US,D,20220217,000000,218.472,218.472,218.472,218.472,2509.8,0
+SOAR.US,D,20220223,000000,218.028,218.028,218.028,218.028,30.4019,0
+SOAR.US,D,20220224,000000,217.584,218.472,217.584,218.25,1189.41,0
+SOAR.US,D,20220228,000000,218.472,218.694,218.472,218.472,184.664,0
+SOAR.US,D,20220301,000000,218.694,218.694,218.694,218.694,472.965,0
+SOAR.US,D,20220302,000000,218.472,218.472,218.472,218.472,23.1505,0
+SOAR.US,D,20220304,000000,218.917,219.361,218.917,219.361,613.444,0
+SOAR.US,D,20220307,000000,219.361,219.361,219.361,219.361,675.599,0
+SOAR.US,D,20220308,000000,219.583,219.583,219.361,219.361,299.47,0
+SOAR.US,D,20220310,000000,219.139,219.139,218.917,219.139,17844.9,0
+SOAR.US,D,20220317,000000,219.583,219.583,219.361,219.361,651.278,0
+SOAR.US,D,20220323,000000,219.361,219.583,219.361,219.361,58.1016,0
+SOAR.US,D,20220328,000000,219.805,219.805,219.583,219.805,4125.75,0
+SOAR.US,D,20220331,000000,220.027,220.027,219.805,219.805,117.103,0
+SOAR.US,D,20220401,000000,218.694,220.249,218.472,220.027,6352.84,0
+SOAR.US,D,20220404,000000,219.472,219.583,219.361,219.361,1298.95,0
+SOAR.US,D,20220405,000000,219.583,219.583,219.583,219.583,251.998,0
+SOAR.US,D,20220406,000000,220.027,220.027,220.027,220.027,5.04448,0
+SOAR.US,D,20220407,000000,219.805,220.249,219.805,220.249,59.9482,0
+SOAR.US,D,20220408,000000,219.805,219.805,219.805,219.805,117.103,0
+SOAR.US,D,20220411,000000,219.916,219.916,219.916,219.916,4.504,0
+SOAR.US,D,20220412,000000,219.361,219.361,219.361,219.361,6.3056,0
+SOAR.US,D,20220413,000000,220.693,220.915,220.471,220.915,69.3165,0
+SOAR.US,D,20220414,000000,220.693,220.693,220.693,220.693,118.545,0
+SOAR.US,D,20220419,000000,219.805,220.249,219.805,219.805,278.932,0
+SOAR.US,D,20220420,000000,220.693,220.693,220.249,220.249,17.2052,0
+SOAR.US,D,20220425,000000,221.359,221.803,220.693,220.693,88.5486,0
+SOAR.US,D,20220428,000000,220.249,220.249,220.249,220.249,9.008,0
+SOAR.US,D,20220504,000000,221.581,221.581,221.581,221.581,7.34152,0
+SOAR.US,D,20220505,000000,220.471,220.471,220.471,220.471,9.008,0
+SOAR.US,D,20220506,000000,220.915,220.915,220.249,220.249,51.2104,0
+SOAR.US,D,20220511,000000,220.027,220.027,220.027,220.027,1130.5,0
+SOAR.US,D,20220512,000000,220.027,220.027,218.917,218.917,324.513,0
+SOAR.US,D,20220513,000000,219.361,219.361,219.139,219.139,911.654,0
+SOAR.US,D,20220517,000000,219.139,219.139,218.917,218.917,1017.9,0
+SOAR.US,D,20220520,000000,218.917,218.917,218.917,218.917,1420.15,0
+SOAR.US,D,20220523,000000,219.472,219.472,218.694,218.694,1819.61,0
+SOAR.US,D,20220525,000000,219.139,219.139,219.139,219.139,2252.09,0
+SOAR.US,D,20220527,000000,219.139,219.805,219.139,219.805,2762.52,0
+SOAR.US,D,20220531,000000,219.139,220.915,219.139,220.249,468.415,0
+SOAR.US,D,20220601,000000,219.139,219.139,219.134,219.139,27458.4,0
+SOAR.US,D,20220602,000000,220.249,220.249,220.249,220.249,4869.9,0
+SOAR.US,D,20220603,000000,219.583,219.805,219.361,219.583,7889.02,0
+SOAR.US,D,20220606,000000,219.583,219.805,219.583,219.583,19254.9,0
+SOAR.US,D,20220607,000000,219.583,219.583,219.583,219.583,40.8062,0
+SOAR.US,D,20220623,000000,219.805,220.027,219.361,220.027,644.071,0
+SOAR.US,D,20220630,000000,219.361,219.583,219.361,219.583,191.51,0
+SOAR.US,D,20220705,000000,220.36,220.36,220.36,220.36,3097.98,0
+SOAR.US,D,20220706,000000,220.249,220.249,220.249,220.249,1014.79,0
+SOAR.US,D,20220708,000000,220.249,220.249,220.249,220.249,3593.74,0
+SOAR.US,D,20220711,000000,220.027,220.027,220.027,220.027,8.78279,0
+SOAR.US,D,20220714,000000,220.693,221.137,219.805,220.249,2304.92,0
+SOAR.US,D,20220715,000000,220.915,220.915,220.915,220.915,2215.15,0
+SOAR.US,D,20220726,000000,220.915,220.915,220.915,220.915,4504,0
+SOAR.US,D,20220727,000000,220.915,221.579,220.249,220.915,2791.44,0
+SOAR.US,D,20220728,000000,220.693,221.248,220.693,221.248,107.465,0
+SOAR.US,D,20220729,000000,221.137,221.137,220.694,220.694,18.016,0
+SOAR.US,D,20220802,000000,221.137,221.137,220.915,220.915,5683.95,0
+SOAR.US,D,20220803,000000,220.915,220.915,220.915,220.915,38.6443,0
+SOAR.US,D,20220808,000000,220.915,220.915,220.471,220.693,4785.4,0
+SOAR.US,D,20220809,000000,220.693,220.693,220.693,220.693,2110.34,0
+SOAR.US,D,20220811,000000,220.693,220.915,220.693,220.915,172.863,0
+SOAR.US,D,20220815,000000,220.471,220.471,220.471,220.471,4.9544,0
+SOAR.US,D,20220816,000000,221.803,221.803,221.803,221.803,4.9544,0
+SOAR.US,D,20220817,000000,221.359,221.359,221.359,221.359,27.0239,0
+SOAR.US,D,20220823,000000,221.359,221.359,221.359,221.359,225.2,0
+SOAR.US,D,20220824,000000,221.359,221.359,220.915,221.359,47572.9,0
+SOAR.US,D,20220825,000000,221.359,221.359,221.359,221.359,5.22463,0
+SOAR.US,D,20220826,000000,220.915,220.915,220.915,220.915,247.9,0
+SOAR.US,D,20220829,000000,221.359,221.359,221.137,221.137,19.232,0
+SOAR.US,D,20220831,000000,221.137,221.137,221.137,221.137,229.703,0
+SOAR.US,D,20220906,000000,220.471,221.137,220.471,221.137,890.981,0
+SOAR.US,D,20220909,000000,222.025,222.025,222.025,222.025,6.53079,0
+SOAR.US,D,20220912,000000,221.359,221.359,221.137,221.137,27.5194,0
+SOAR.US,D,20220914,000000,220.693,220.694,220.693,220.693,275.509,0
+SOAR.US,D,20220915,000000,220.915,220.915,220.915,220.915,4.504,0
+SOAR.US,D,20220919,000000,221.359,221.359,221.359,221.359,5424.52,0
+SOAR.US,D,20220920,000000,221.359,221.359,221.359,221.359,585.61,0
+SOAR.US,D,20220921,000000,221.359,221.359,221.359,221.359,5410.88,0
+SOAR.US,D,20220922,000000,221.359,221.803,221.137,221.803,6642.67,0
+SOAR.US,D,20220923,000000,221.581,221.803,221.581,221.803,2661.86,0
+SOAR.US,D,20220926,000000,221.581,221.803,221.581,221.803,6373.47,0
+SOAR.US,D,20220927,000000,221.803,222.025,221.803,222.025,3891.32,0
+SOAR.US,D,20220928,000000,222.247,222.58,221.359,222.469,12976.9,0
+SOAR.US,D,20220929,000000,222.247,222.247,222.247,222.247,35.3113,0
+SOAR.US,D,20221004,000000,222.247,222.247,222.247,222.247,5.99032,0
+SOAR.US,D,20221005,000000,221.581,221.581,221.357,221.359,961.739,0
+SOAR.US,D,20221006,000000,221.137,221.137,221.137,221.137,292.76,0
+SOAR.US,D,20221010,000000,220.915,220.915,220.915,220.915,2208.04,0
+SOAR.US,D,20221011,000000,221.581,221.581,221.581,221.581,1877.44,0
+SOAR.US,D,20221017,000000,221.581,221.581,221.581,221.581,5.08952,0
+SOAR.US,D,20221018,000000,221.803,222.025,221.803,222.025,3545.9,0
+SOAR.US,D,20221019,000000,221.137,221.137,221.137,221.137,4.504,0
+SOAR.US,D,20221020,000000,221.914,221.914,221.803,221.803,1346.83,0
+SOAR.US,D,20221021,000000,222.025,222.025,222.025,222.025,450.625,0
+SOAR.US,D,20221024,000000,221.803,221.914,221.803,221.803,1334.35,0
+SOAR.US,D,20221025,000000,222.025,222.025,221.914,222.025,3914.51,0
+SOAR.US,D,20221026,000000,223.135,223.135,222.247,223.135,512.51,0
+SOAR.US,D,20221027,000000,223.024,223.357,223.024,223.357,18824.5,0
+SOAR.US,D,20221028,000000,223.579,223.579,222.469,222.469,13.5119,0
+SOAR.US,D,20221103,000000,223.357,223.579,223.357,223.579,508.276,0
+SOAR.US,D,20221107,000000,223.579,223.579,222.025,222.025,4267.22,0
+SOAR.US,D,20221109,000000,223.135,223.135,223.135,223.135,2804.91,0
+SOAR.US,D,20221110,000000,222.913,223.579,222.247,222.247,2054.81,0
+SOAR.US,D,20221111,000000,223.135,223.135,223.135,223.135,101.79,0
+SOAR.US,D,20221114,000000,222.469,222.469,222.025,222.025,9197.7,0
+SOAR.US,D,20221115,000000,222.247,222.247,222.247,222.247,50.8951,0
+SOAR.US,D,20221117,000000,222.913,222.913,222.913,222.913,11.7104,0
+SOAR.US,D,20221121,000000,223.357,223.357,223.357,223.357,5.40479,0
+SOAR.US,D,20221128,000000,223.135,223.357,223.135,223.357,516.608,0
+SOAR.US,D,20221201,000000,223.135,223.579,222.913,223.579,1398.22,0
+SOAR.US,D,20221202,000000,223.579,223.579,223.579,223.579,157.865,0
+SOAR.US,D,20221205,000000,223.579,223.801,223.579,223.579,2027.83,0
+SOAR.US,D,20221212,000000,224.023,224.023,224.023,224.023,22.5199,0
+SOAR.US,D,20221213,000000,224.245,224.689,224.023,224.023,1208.87,0
+SOAR.US,D,20221215,000000,224.023,224.245,224.023,224.245,2818.33,0
+SOAR.US,D,20221216,000000,224.689,224.689,224.023,224.023,130.841,0
+SOAR.US,D,20221220,000000,224.134,224.245,224.134,224.245,185.79,0
+SOAR.US,D,20221227,000000,225.577,225.577,225.133,225.355,967.369,0
+SOAR.US,D,20221228,000000,225.579,226.021,225.577,226.021,45.0399,0
+SOAR.US,D,20221229,000000,225.799,225.799,225.799,225.799,180.205,0
+SOAR.US,D,20230104,000000,226.465,226.465,226.465,226.465,221.371,0
+SOAR.US,D,20230105,000000,226.465,226.687,226.465,226.687,658.439,0
+SOAR.US,D,20230106,000000,226.687,226.687,226.465,226.687,1387.09,0
+SOAR.US,D,20230109,000000,227.353,227.353,225.799,225.799,349.375,0
+SOAR.US,D,20230110,000000,227.353,227.353,226.687,226.687,21.394,0
+SOAR.US,D,20230111,000000,226.687,226.687,226.243,226.243,710.37,0
+SOAR.US,D,20230112,000000,226.465,226.465,226.465,226.465,25.8079,0
+SOAR.US,D,20230117,000000,226.798,226.909,226.798,226.909,234.207,0
+SOAR.US,D,20230123,000000,227.131,227.131,227.131,227.131,7.92703,0
+SOAR.US,D,20230124,000000,227.131,227.575,227.02,227.353,29618.7,0
+SOAR.US,D,20230126,000000,227.353,227.353,227.353,227.353,3304.53,0
+SOAR.US,D,20230127,000000,227.353,227.355,227.353,227.353,262.403,0
+SOAR.US,D,20230130,000000,227.473,227.473,227.353,227.353,126.112,0
+SOAR.US,D,20230201,000000,227.798,227.798,227.575,227.798,11299.3,0
+SOAR.US,D,20230202,000000,227.798,227.798,227.798,227.798,1412.99,0
+SOAR.US,D,20230203,000000,227.975,228.02,227.975,228.02,274.743,0
+SOAR.US,D,20230207,000000,227.798,227.798,227.798,227.798,542.822,0
+SOAR.US,D,20230208,000000,227.798,227.798,227.798,227.798,232.676,0
+SOAR.US,D,20230214,000000,228.02,228.02,228.02,228.02,6.48575,0
+SOAR.US,D,20230215,000000,228.131,228.242,228.02,228.242,405.089,0
+SOAR.US,D,20230223,000000,228.242,228.242,228.242,228.242,27.0239,0
+SOAR.US,D,20230224,000000,228.242,228.242,228.242,228.242,18.016,0
+SOAR.US,D,20230228,000000,228.686,229.574,228.686,228.908,20934,0
+SOAR.US,D,20230301,000000,228.908,228.908,228.878,228.878,306.272,0
+SOAR.US,D,20230302,000000,228.908,229.13,228.908,229.13,2907.6,0
+SOAR.US,D,20230303,000000,229.13,229.13,229.13,229.13,234.478,0
+SOAR.US,D,20230306,000000,229.13,229.574,229.13,229.352,13707.8,0
+SOAR.US,D,20230307,000000,229.352,229.574,229.352,229.574,7742.42,0
+SOAR.US,D,20230308,000000,229.574,230.018,229.574,229.796,19545.6,0
+SOAR.US,D,20230309,000000,229.796,230.24,229.796,229.796,6769.51,0
+SOAR.US,D,20230310,000000,229.856,230.684,229.796,230.684,4276.99,0
+SOAR.US,D,20230313,000000,230.462,230.684,229.796,230.684,6778.51,0
+SOAR.US,D,20230314,000000,229.796,229.798,229.796,229.796,31.528,0
+SOAR.US,D,20230315,000000,229.796,229.796,229.796,229.796,15.9441,0
+SOAR.US,D,20230317,000000,229.796,229.796,229.796,229.796,7.25144,0
+SOAR.US,D,20230320,000000,230.129,230.129,230.129,230.129,8.15223,0
+SOAR.US,D,20230321,000000,230.018,230.462,230.018,230.24,988.312,0
+SOAR.US,D,20230322,000000,230.24,230.24,230.24,230.24,1094.02,0
+SOAR.US,D,20230323,000000,230.462,230.462,230.24,230.24,2644.25,0
+SOAR.US,D,20230327,000000,230.462,230.462,230.24,230.462,9687.87,0
+SOAR.US,D,20230329,000000,230.462,230.462,230.462,230.462,1076.45,0
+SOAR.US,D,20230330,000000,231.35,231.35,230.462,230.462,969.26,0
+SOAR.US,D,20230331,000000,231.572,231.572,231.572,231.572,4.504,0
+SOAR.US,D,20230403,000000,230.684,230.906,230.684,230.906,127.958,0
+SOAR.US,D,20230404,000000,230.462,230.573,230.462,230.573,264.114,0
+SOAR.US,D,20230405,000000,230.906,230.906,230.684,230.684,258.754,0
+SOAR.US,D,20230406,000000,230.684,230.906,230.684,230.906,385.137,0
+SOAR.US,D,20230411,000000,231.572,231.572,230.462,231.35,38.1939,0
+SOAR.US,D,20230413,000000,230.906,231.128,230.684,230.795,24343.6,0
+SOAR.US,D,20230414,000000,230.906,230.906,230.906,230.906,54.5434,0
+SOAR.US,D,20230417,000000,230.684,230.684,230.684,230.684,26.6636,0
+SOAR.US,D,20230420,000000,230.684,230.684,230.684,230.684,11.2599,0
+SOAR.US,D,20230421,000000,230.462,230.684,230.462,230.684,45.9408,0
+SOAR.US,D,20230424,000000,230.906,231.794,230.684,231.128,21736.2,0
+SOAR.US,D,20230425,000000,231.128,231.794,230.906,231.794,25120.6,0
+SOAR.US,D,20230426,000000,231.794,231.794,231.794,231.794,506.114,0
+SOAR.US,D,20230427,000000,231.794,231.794,231.794,231.794,1308.59,0
+SOAR.US,D,20230428,000000,231.794,232.016,231.794,231.794,487.963,0
+SOAR.US,D,20230501,000000,231.794,232.016,231.794,231.794,41308.3,0
+SOAR.US,D,20230502,000000,231.794,231.794,231.794,231.794,1603.51,0
+SOAR.US,D,20230503,000000,231.794,232.016,231.794,231.794,1611.03,0
+SOAR.US,D,20230504,000000,232.016,232.016,232.016,232.016,5.31471,0
+SOAR.US,D,20230508,000000,232.014,232.016,231.794,231.794,111876,0
+SOAR.US,D,20230509,000000,231.905,232.238,231.905,231.905,13200.5,0
+SOAR.US,D,20230510,000000,232.016,232.016,231.905,231.905,2423.33,0
+SOAR.US,D,20230511,000000,232.016,232.016,231.794,232.016,33266.2,0
+SOAR.US,D,20230512,000000,232.016,232.016,231.794,232.016,4242.63,0
+SOAR.US,D,20230515,000000,231.128,232.016,230.906,232.016,87.2424,0
+SOAR.US,D,20230516,000000,232.238,232.238,231.35,232.238,104.177,0
+SOAR.US,D,20230517,000000,237.234,237.234,230.906,232.016,4424.59,0
+SOAR.US,D,20230518,000000,232.238,232.238,231.128,231.572,454.903,0
+SOAR.US,D,20230519,000000,236.84,236.84,231.766,231.792,135.345,0
+SOAR.US,D,20230523,000000,232.127,232.238,231.446,232.238,2191.87,0
+SOAR.US,D,20230524,000000,237.567,237.567,231.794,232.016,488.954,0
+SOAR.US,D,20230525,000000,232.682,236.234,232.682,233.015,1708.95,0
+SOAR.US,D,20230526,000000,239.975,239.975,233.015,233.126,5757.82,0
+SOAR.US,D,20230530,000000,233.128,233.672,233.128,233.672,43.5086,0
+SOAR.US,D,20230601,000000,233.126,233.237,233.126,233.126,15793.8,0
+SOAR.US,D,20230602,000000,250,250,233.126,233.57,2702.44,0
+SOAR.US,D,20230605,000000,233.625,233.625,233.625,233.625,8.64768,0
+SOAR.US,D,20230606,000000,233.126,233.32,233.126,233.128,90.17,0
+SOAR.US,D,20230609,000000,233.126,233.792,233.126,233.792,84.6301,0
+SOAR.US,D,20230612,000000,233.348,233.348,233.348,233.348,24.4567,0
+SOAR.US,D,20230614,000000,233.57,233.57,233.348,233.57,348.429,0
+SOAR.US,D,20230615,000000,237.567,238.998,233.348,233.57,540.434,0
+SOAR.US,D,20230616,000000,233.57,233.792,233.348,233.348,1281.56,0
+SOAR.US,D,20230620,000000,233.792,233.792,233.792,233.792,3504.87,0
+SOAR.US,D,20230621,000000,234.014,234.014,233.57,233.57,25.943,0
+SOAR.US,D,20230622,000000,233.792,234.014,233.57,233.57,63.056,0
+SOAR.US,D,20230623,000000,233.792,233.792,233.792,233.792,4.504,0
+SOAR.US,D,20230627,000000,233.903,234.014,233.903,234.014,243.215,0
+SOAR.US,D,20230629,000000,236.679,236.679,234.68,234.68,9.008,0
+SOAR.US,D,20230705,000000,235.218,235.346,235.195,235.346,153.136,0
+SOAR.US,D,20230706,000000,234.68,241.609,234.014,235.218,103.591,0
+SOAR.US,D,20230710,000000,239.729,239.729,234.014,235.346,31.528,0
+SOAR.US,D,20230711,000000,234.458,240.675,234.014,235.345,193.131,0
+SOAR.US,D,20230719,000000,235.346,235.346,234.014,235.346,99.133,0
+SOAR.US,D,20230721,000000,234.68,234.68,234.68,234.68,11.8004,0
+SOAR.US,D,20230728,000000,255.551,255.551,238.677,238.677,27.7896,0
+SOAR.US,D,20230731,000000,240.897,240.897,234.236,235.568,247.044,0
+SOAR.US,D,20230802,000000,236.456,236.456,235.346,235.346,124.535,0
+SOAR.US,D,20230803,000000,235.79,235.79,235.551,235.79,100.168,0
+SOAR.US,D,20230804,000000,235.79,235.79,235.568,235.568,43.5086,0
+SOAR.US,D,20230807,000000,235.346,235.568,235.346,235.346,168.179,0
+SOAR.US,D,20230809,000000,235.79,236.901,235.79,236.679,1191.21,0
+SOAR.US,D,20230814,000000,236.679,236.68,236.679,236.68,13.557,0
+SOAR.US,D,20230816,000000,236.679,236.679,236.679,236.679,54.7686,0
+SOAR.US,D,20230818,000000,248.557,248.557,236.679,236.679,14.4127,0
+SOAR.US,D,20230822,000000,236.679,237.345,236.679,236.679,67.4248,0
+SOAR.US,D,20230823,000000,247.891,258.437,236.679,237.789,670.69,0
+SOAR.US,D,20230824,000000,248.779,248.779,236.901,237.123,388.92,0
+SOAR.US,D,20230825,000000,237.123,238.011,237.123,237.123,239.252,0
+SOAR.US,D,20230828,000000,237.345,249.945,237.123,237.123,460.849,0
+SOAR.US,D,20230829,000000,237.346,245.895,237.123,237.567,188.852,0
+SOAR.US,D,20230830,000000,249.556,249.556,237.567,237.789,27227.7,0
+SOAR.US,D,20230831,000000,238.011,238.011,237.789,237.789,38.6893,0
+SOAR.US,D,20230901,000000,238.011,238.011,237.678,237.789,1282.87,0
+SOAR.US,D,20230905,000000,237.789,246.226,237.789,237.789,707.533,0
+SOAR.US,D,20230906,000000,240.009,246.963,237.789,237.789,59.0924,0
+SOAR.US,D,20230907,000000,238.011,247.558,237.789,238.455,137.371,0
+SOAR.US,D,20230908,000000,238.011,238.011,236.679,236.901,162.729,0
+SOAR.US,D,20230911,000000,237.789,247.225,237.789,237.789,210.652,0
+SOAR.US,D,20230912,000000,238.011,247.48,238.011,238.246,3325.48,0
+SOAR.US,D,20230913,000000,238.233,257.771,238.233,239.343,1213.28,0
+SOAR.US,D,20230914,000000,238.899,238.899,238.899,238.899,14.0975,0
+SOAR.US,D,20230918,000000,238.233,250,238.011,238.011,502.916,0
+SOAR.US,D,20230919,000000,238.233,239.343,238.011,238.011,91.1609,0
+SOAR.US,D,20230920,000000,238.011,238.011,238.011,238.011,28.15,0
+SOAR.US,D,20230921,000000,238.242,238.242,238.242,238.242,13.5119,0
+SOAR.US,D,20230922,000000,238.233,238.233,238.011,238.011,90.2601,0
+SOAR.US,D,20230928,000000,238.899,238.899,238.899,238.899,5.31471,0
+SOAR.US,D,20230929,000000,239.343,239.343,238.455,238.455,31.528,0
+SOAR.US,D,20231003,000000,238.677,238.677,238.455,238.455,930.121,0
+SOAR.US,D,20231004,000000,238.455,238.455,238.455,238.455,112.69,0
+SOAR.US,D,20231009,000000,238.455,238.455,238.455,238.455,83.2789,0
+SOAR.US,D,20231011,000000,238.455,238.455,238.455,238.455,64.5873,0
+SOAR.US,D,20231012,000000,238.455,238.455,238.455,238.455,5753.86,0
+SOAR.US,D,20231016,000000,239.565,239.565,238.455,238.677,124.31,0
+SOAR.US,D,20231017,000000,238.677,238.899,238.677,238.677,36743.8,0
+SOAR.US,D,20231018,000000,238.677,238.677,238.677,238.677,9.008,0
+SOAR.US,D,20231019,000000,243.339,246.004,238.677,238.677,5221.71,0
+SOAR.US,D,20231020,000000,238.899,247.669,238.677,240.353,1143.83,0
+SOAR.US,D,20231023,000000,256.384,272.869,238.699,240.009,1006.91,0
+SOAR.US,D,20231024,000000,240.675,240.675,239.536,240.12,40.2657,0
+SOAR.US,D,20231025,000000,240.675,240.675,239.343,239.343,20.4931,0
+SOAR.US,D,20231026,000000,239.343,240.453,239.343,240.453,766.805,0
+SOAR.US,D,20231030,000000,240.675,240.675,239.121,239.121,171.377,0
+SOAR.US,D,20231031,000000,239.121,239.343,239.121,239.121,5031.19,0
+SOAR.US,D,20231101,000000,239.343,239.454,239.343,239.343,7022.45,0
+SOAR.US,D,20231102,000000,239.343,239.345,239.343,239.345,21.0336,0
+SOAR.US,D,20231107,000000,239.565,239.774,239.565,239.565,11508.7,0
+SOAR.US,D,20231110,000000,239.565,239.567,239.565,239.567,3210.45,0
+SOAR.US,D,20231113,000000,240.453,240.453,239.787,239.787,55.9396,0
+SOAR.US,D,20231114,000000,240.231,240.233,239.787,239.787,8224.21,0
+SOAR.US,D,20231115,000000,239.898,240.009,239.787,240.009,1702.96,0
+SOAR.US,D,20231116,000000,239.809,240.231,239.787,239.787,620.2,0
+SOAR.US,D,20231117,000000,239.787,240.009,239.787,239.787,686.094,0
+SOAR.US,D,20231120,000000,239.787,240.231,239.787,240.231,46.9767,0
+SOAR.US,D,20231121,000000,240.231,240.231,239.787,240.231,7243.51,0
+SOAR.US,D,20231122,000000,237.345,237.345,220.693,232.917,426.213,0
+SOAR.US,D,20231124,000000,229.796,229.796,229.796,229.796,13.8272,0
+SOAR.US,D,20231127,000000,243.783,269.094,235.346,254.218,185.024,0
+SOAR.US,D,20231128,000000,255.551,302.398,255.551,286.203,109.672,0
+SOAR.US,D,20231129,000000,309.725,777.087,253.996,710.702,7813.49,0
+SOAR.US,D,20231130,000000,580.151,621.67,377.442,444.05,148867,0
+SOAR.US,D,20231201,000000,400.089,400.089,291.075,321.936,1619.86,0
+SOAR.US,D,20231204,000000,260.879,269.538,180.284,195.382,3742.82,0
+SOAR.US,D,20231205,000000,305.284,377.442,203.375,222.025,125937,0
+SOAR.US,D,20231206,000000,204.263,204.263,156.306,158.304,18100.4,0
+SOAR.US,D,20231207,000000,146.98,156.972,125.138,125.444,10578,0
+SOAR.US,D,20231208,000000,166.963,177.62,134.991,154.973,148543,0
+SOAR.US,D,20231211,000000,144.316,144.316,128.774,133.215,6999.89,0
+SOAR.US,D,20231212,000000,128.552,131.439,118.672,124.556,8770.59,0
+SOAR.US,D,20231213,000000,124.112,124.112,107.685,115.231,6867.29,0
+SOAR.US,D,20231214,000000,114.565,122.114,114.565,116.945,8007.61,0
+SOAR.US,D,20231215,000000,116.563,118.117,103.242,108.348,10596,0
+SOAR.US,D,20231218,000000,111.012,111.012,103.242,105.24,2386.75,0
+SOAR.US,D,20231219,000000,102.131,104.13,98.8011,98.8011,6801.71,0
+SOAR.US,D,20231220,000000,99.9112,99.9112,83.2593,87.2558,5997.21,0
+SOAR.US,D,20231221,000000,90.5861,98.3552,86.1456,86.1456,5054.47,0
+SOAR.US,D,20231222,000000,85.9236,88.7567,77.9307,83.3681,6000.72,0
+SOAR.US,D,20231226,000000,83.2593,85.2553,75.0444,78.3748,5224.54,0
+SOAR.US,D,20231227,000000,77.4867,82.0626,76.5986,81.7052,4967.32,0
+SOAR.US,D,20231228,000000,81.9272,81.9272,77.2647,78.5968,3589.59,0
+SOAR.US,D,20231229,000000,78.1528,88.8099,78.1528,83.8144,6852.61,0
+SOAR.US,D,20240102,000000,85.7016,91.3632,84.4805,87.6998,3585.4,0
+SOAR.US,D,20240103,000000,87.6998,91.2522,83.0395,87.429,3185.36,0
+SOAR.US,D,20240104,000000,89.9201,89.9201,77.7087,80.484,3945.81,0
+SOAR.US,D,20240105,000000,80.8171,82.5933,80.595,82.1492,577.322,0
+SOAR.US,D,20240108,000000,82.1492,84.0253,80.6705,82.0382,491.566,0
+SOAR.US,D,20240109,000000,82.8153,83.0373,79.929,79.929,427.564,0
+SOAR.US,D,20240110,000000,80.8171,80.8171,76.3766,76.3766,1850.28,0
+SOAR.US,D,20240111,000000,77.4867,78.5968,76.1545,77.9307,1599.5,0
+SOAR.US,D,20240112,000000,76.5986,85.7016,75.4885,82.8153,3875.55,0
+SOAR.US,D,20240116,000000,82.8153,83.2593,79.4849,81.9272,772.345,0
+SOAR.US,D,20240117,000000,79.4849,81.0391,71.27,71.714,2382.88,0
+SOAR.US,D,20240118,000000,71.492,72.6021,55.9503,58.1705,4822.83,0
+SOAR.US,D,20240119,000000,62.833,62.833,47.0693,47.2913,15463.4,0
+SOAR.US,D,20240122,000000,51.9538,51.9538,43.7389,43.8499,4722.75,0
+SOAR.US,D,20240123,000000,46.4032,46.4032,43.9609,44.405,4323.97,0
+SOAR.US,D,20240124,000000,45.071,47.6465,44.8734,46.6252,1141.08,0
+SOAR.US,D,20240125,000000,49.0675,53.286,46.1812,49.2895,3937.71,0
+SOAR.US,D,20240126,000000,48.8455,51.0657,48.8455,49.2895,1663.91,0
+SOAR.US,D,20240129,000000,50.2886,50.2886,48.8455,48.8455,501.295,0
+SOAR.US,D,20240130,000000,50.2731,51.2877,48.8455,49.5115,322.936,0
+SOAR.US,D,20240131,000000,48.8455,55.2842,48.8455,49.5115,2558.22,0
+SOAR.US,D,20240201,000000,49.5115,50.6217,49.2895,50.6217,245.558,0
+SOAR.US,D,20240202,000000,50.1776,51.7318,49.9556,50.1776,245.648,0
+SOAR.US,D,20240205,000000,50.1776,50.3996,48.8455,49.7336,480.081,0
+SOAR.US,D,20240206,000000,49.7336,51.5098,49.2895,50.3996,575.476,0
+SOAR.US,D,20240207,000000,51.1767,51.1767,50.3996,50.3996,275.239,0
+SOAR.US,D,20240208,000000,50.4019,59.0586,50.4019,56.9494,812.791,0
+SOAR.US,D,20240209,000000,57.7265,60.0377,55.5084,58.1705,387.749,0
+SOAR.US,D,20240212,000000,60.0622,69.7158,58.1705,67.9396,1437.54,0
+SOAR.US,D,20240213,000000,65.9414,71.714,64.6092,71.714,1402.54,0
+SOAR.US,D,20240214,000000,70.1599,72.4734,67.2269,67.2269,270.96,0
+SOAR.US,D,20240215,000000,68.6057,77.0404,68.6057,74.8224,1339.12,0
+SOAR.US,D,20240216,000000,74.6004,80.6239,74.3806,77.7087,1532.89,0
+SOAR.US,D,20240220,000000,88.8099,88.8099,80.595,85.2575,1642.69,0
+SOAR.US,D,20240221,000000,87.0337,92.4734,79.929,88.5879,2804.32,0
+SOAR.US,D,20240222,000000,91.2522,91.9183,84.8135,86.1456,1796.28,0
+SOAR.US,D,20240223,000000,83.4813,89.476,83.4813,88.8099,1219.14,0
+SOAR.US,D,20240226,000000,88.8099,91.6963,84.8135,90.8082,732.485,0
+SOAR.US,D,20240227,000000,89.9201,92.1403,89.032,90.8082,1043.62,0
+SOAR.US,D,20240228,000000,90.1421,92.1403,88.1461,89.9201,945.524,0
+SOAR.US,D,20240229,000000,89.698,90.6972,84.3694,88.8099,901.43,0
+SOAR.US,D,20240301,000000,88.8099,91.4742,88.3659,91.4742,776.444,0
+SOAR.US,D,20240304,000000,91.0302,95.6927,87.0337,94.1385,3626.84,0
+SOAR.US,D,20240305,000000,93.2504,98.3552,90.5861,97.5799,2284.92,0
+SOAR.US,D,20240306,000000,94.3606,94.3606,87.6998,88.8099,1666.38,0
+SOAR.US,D,20240307,000000,89.6909,99.6892,89.032,99.6892,1664.31,0
+SOAR.US,D,20240308,000000,96.5808,99.0231,91.7185,95.2487,1388.49,0
+SOAR.US,D,20240311,000000,93.0284,97.5799,89.9201,93.4725,1963.56,0
+SOAR.US,D,20240312,000000,94.5826,99.0231,92.0293,94.3606,2028.15,0
+SOAR.US,D,20240313,000000,94.1385,99.2451,91.0302,92.5844,1677.78,0
+SOAR.US,D,20240314,000000,94.8046,97.0249,92.8064,94.1385,1657.87,0
+SOAR.US,D,20240315,000000,94.3606,99.9112,68.5613,77.2647,21370,0
+SOAR.US,D,20240318,000000,77.9307,79.2074,64.8313,68.6057,3116.9,0
+SOAR.US,D,20240319,000000,71.714,71.9361,68.6057,71.048,1038.08,0
+SOAR.US,D,20240320,000000,69.0497,81.0324,69.0497,77.0426,2707.03,0
+SOAR.US,D,20240321,000000,75.9325,82.4001,74.8224,75.9325,1142.75,0
+SOAR.US,D,20240322,000000,76.3766,88.5879,73.7123,79.929,1795.96,0
+SOAR.US,D,20240325,000000,78.1528,86.1456,78.1528,85.7016,1638.33,0
+SOAR.US,D,20240326,000000,85.3197,91.6208,82.8153,84.3694,2156.96,0
+SOAR.US,D,20240327,000000,83.4813,85.9236,77.7087,79.929,1186.21,0
+SOAR.US,D,20240328,000000,79.2629,86.3677,72.6021,78.8188,1347.68,0
+SOAR.US,D,20240401,000000,77.9307,79.8179,76.5986,76.5986,306.767,0
+SOAR.US,D,20240402,000000,79.2629,79.2629,68.3837,71.9361,423.06,0
+SOAR.US,D,20240403,000000,76.5986,79.929,68.6057,71.714,1215.67,0
+SOAR.US,D,20240404,000000,71.714,73.9165,69.0497,70.6039,443.328,0
+SOAR.US,D,20240405,000000,69.2718,72.3801,61.7229,65.9414,2614.84,0
+SOAR.US,D,20240408,000000,66.3854,66.3854,65.0533,66.3854,568.855,0
+SOAR.US,D,20240409,000000,65.4973,65.4973,61.0568,62.167,1437.45,0
+SOAR.US,D,20240410,000000,64.163,64.6092,62.167,63.9432,525.887,0
+SOAR.US,D,20240411,000000,63.0551,64.6092,63.0551,63.2771,249.251,0
+SOAR.US,D,20240412,000000,64.3872,69.2718,61.0568,61.0568,4206.96,0
+SOAR.US,D,20240415,000000,61.9449,64.7957,55.5062,55.5062,4288.79,0
+SOAR.US,D,20240416,000000,57.9485,65.0533,55.7282,55.9503,1751.6,0
+SOAR.US,D,20240417,000000,57.2824,57.5044,52.6199,53.286,1274.13,0
+SOAR.US,D,20240418,000000,54.3961,54.5959,49.2895,49.9556,912.555,0
+SOAR.US,D,20240419,000000,49.5115,53.286,44.849,45.0733,3768.99,0
+SOAR.US,D,20240422,000000,41.0746,47.278,41.0746,41.9627,2778.92,0
+SOAR.US,D,20240423,000000,42.6288,44.849,42.6288,43.9609,3102.31,0
+SOAR.US,D,20240424,000000,43.5169,44.627,39.9645,41.7407,4474.54,0
+SOAR.US,D,20240425,000000,40.6306,43.7389,39.0764,40.8526,4100.48,0
+SOAR.US,D,20240426,000000,41.0946,41.6297,39.9645,40.1865,4873.41,0
+SOAR.US,D,20240429,000000,41.0746,42.6288,41.0746,41.7407,2539.26,0
+SOAR.US,D,20240430,000000,41.7407,41.7407,38.8544,39.7425,2970.7,0
+SOAR.US,D,20240501,000000,40.4085,40.8526,39.8535,40.4085,456.345,0
+SOAR.US,D,20240502,000000,42.1847,42.4067,39.7425,39.7425,358.248,0
+SOAR.US,D,20240503,000000,41.4076,41.5187,39.9645,41.0746,745.276,0
+SOAR.US,D,20240506,000000,41.2966,41.7407,40.4085,40.4085,514.807,0
+SOAR.US,D,20240507,000000,40.6306,41.7407,40.6306,40.6306,754.014,0
+SOAR.US,D,20240508,000000,40.8526,41.2966,39.2984,39.2984,1229.14,0
+SOAR.US,D,20240509,000000,39.5204,41.1945,38.8544,39.9645,1325.84,0
+SOAR.US,D,20240510,000000,40.4085,40.8526,33.7478,35.746,4583.81,0
+SOAR.US,D,20240513,000000,35.746,35.746,33.3037,33.5258,1638.19,0
+SOAR.US,D,20240514,000000,33.9698,36.6341,33.3037,33.3037,6443.42,0
+SOAR.US,D,20240515,000000,34.4139,35.746,33.3037,34.1918,1791.82,0
+SOAR.US,D,20240516,000000,34.8579,35.968,33.7478,35.746,1171.8,0
+SOAR.US,D,20240517,000000,35.746,36.8561,34.6359,35.968,3339.35,0
+SOAR.US,D,20240520,000000,36.6341,37.0782,34.6359,36.1901,2213.31,0
+SOAR.US,D,20240521,000000,35.302,35.524,32.1936,34.8579,6470.4,0
+SOAR.US,D,20240522,000000,34.4139,35.7349,31.0835,32.4156,3659.18,0
+SOAR.US,D,20240523,000000,33.3037,33.3037,28.6412,30.4174,4513.63,0
+SOAR.US,D,20240524,000000,31.5275,31.5497,30.1954,30.4174,738.115,0
+SOAR.US,D,20240528,000000,30.8615,31.3055,30.6394,30.6394,1564.01,0
+SOAR.US,D,20240529,000000,30.4174,30.8615,28.8632,29.7513,744.916,0
+SOAR.US,D,20240530,000000,29.3073,29.7047,26.865,28.6412,2394.86,0
+SOAR.US,D,20240531,000000,28.1972,29.0853,25.9769,26.643,6418.74,0
+SOAR.US,D,20240603,000000,26.421,26.421,21.9805,22.2025,4949.22,0
+SOAR.US,D,20240604,000000,22.4245,22.7287,16.2567,17.0959,17006.2,0
+SOAR.US,D,20240605,000000,17.0937,18.0173,15.9902,17.984,25368.1,0
+SOAR.US,D,20240606,000000,17.762,18.4281,17.1026,17.762,2603.67,0
+SOAR.US,D,20240607,000000,17.762,18.0006,16.6163,16.6519,2818.06,0
+SOAR.US,D,20240610,000000,17.0071,17.0959,15.2087,15.8171,1733.09,0
+SOAR.US,D,20240611,000000,16.5853,16.5853,15.9125,15.9858,1046.45,0
+SOAR.US,D,20240612,000000,16.4298,16.4298,15.0977,15.1421,3328.41,0
+SOAR.US,D,20240613,000000,15.2975,16.1579,14.6536,14.8757,1612.92,0
+SOAR.US,D,20240614,000000,14.9933,15.3974,13.0995,14.8757,5806.37,0
+SOAR.US,D,20240617,000000,14.8757,15.5195,13.7655,14.6536,75570,0
+SOAR.US,D,20240618,000000,14.6048,15.5195,11.1012,12.5599,51432.3,0
+SOAR.US,D,20240620,000000,12.6554,12.6554,10.6572,11.1012,13981.1,0
+SOAR.US,D,20240621,000000,11.099,11.6563,10.2131,10.7482,18859.9,0
+SOAR.US,D,20240624,000000,10.7327,12.1004,10.4352,12.1004,23832.6,0
+SOAR.US,D,20240625,000000,12.2114,12.8774,11.472,12.389,12887.8,0
+SOAR.US,D,20240626,000000,12.2491,13.0972,11.532,12.5666,15704.4,0
+SOAR.US,D,20240627,000000,13.2305,13.2305,11.361,11.5742,6947.51,0
+SOAR.US,D,20240628,000000,11.7673,12.9796,11.5391,12.9796,5261.34,0
+SOAR.US,D,20240701,000000,12.6998,13.0417,12.4334,12.7553,2581.64,0
+SOAR.US,D,20240702,000000,12.6554,13.2959,12.2291,12.5,1481.72,0
+SOAR.US,D,20240703,000000,12.6177,12.6177,12.167,12.2558,1959.73,0
+SOAR.US,D,20240705,000000,12.1869,12.8508,11.5453,11.5453,9219.28,0
+SOAR.US,D,20240708,000000,12.0226,12.3779,11.3233,11.8783,10078.6,0
+SOAR.US,D,20240709,000000,11.9227,12.0115,11.1878,12.0115,2728.88,0
+SOAR.US,D,20240710,000000,11.7673,12.1448,11.1012,11.1012,9205.09,0
+SOAR.US,D,20240711,000000,11.099,12.651,10.8814,12.2158,9387.59,0
+SOAR.US,D,20240712,000000,12.1869,12.6132,11.9893,12.4334,2478.1,0
+SOAR.US,D,20240715,000000,11.8206,13.0551,11.8206,12.2114,3991.26,0
+SOAR.US,D,20240716,000000,11.7895,14.1607,11.7895,13.5502,7479.92,0
+SOAR.US,D,20240717,000000,12.5888,14.4827,12.4667,14.2296,9190.32,0
+SOAR.US,D,20240718,000000,13.8033,14.2074,12.7442,13.0972,10761.6,0
+SOAR.US,D,20240719,000000,12.8752,12.8752,8.43694,8.87655,18712.8,0
+SOAR.US,D,20240722,000000,9.12522,10.8792,8.43917,10.6106,798692,0
+SOAR.US,D,20240723,000000,16.6519,19.0875,11.3277,13.0884,2289865,0
+SOAR.US,D,20240724,000000,11.4321,14.0164,10.6727,13.0995,175866,0
+SOAR.US,D,20240725,000000,12.5377,14.4116,12.2114,12.6954,92798.6,0
+SOAR.US,D,20240726,000000,12.6554,12.8375,10.3108,10.6528,41975.7,0
+SOAR.US,D,20240729,000000,10.7127,10.7149,9.69583,9.69805,16067.5,0
+SOAR.US,D,20240730,000000,9.40719,10.2687,8.25266,10.0577,33334.3,0
+SOAR.US,D,20240731,000000,10.0733,10.4352,9.4627,9.99112,15910.8,0
+SOAR.US,D,20240801,000000,9.69139,10.4174,9.69139,9.99112,15940.2,0
+SOAR.US,D,20240802,000000,9.64032,13.0995,9.64032,11.7673,73596.6,0
+SOAR.US,D,20240805,000000,10.5284,11.7695,9.79574,10.2131,16781.8,0
+SOAR.US,D,20240806,000000,9.90675,11.9893,9.90675,11.3233,9777.68,0
+SOAR.US,D,20240807,000000,10.9836,11.6988,10.8481,10.9014,4658.35,0
+SOAR.US,D,20240808,000000,10.8792,11.099,10.2131,10.4796,4952.5,0
+SOAR.US,D,20240809,000000,10.7238,11.321,10.5062,11.1012,4051.43,0
+SOAR.US,D,20240812,000000,11.381,11.381,10.4352,10.6616,2641.59,0
+SOAR.US,D,20240813,000000,10.4352,12.1714,10.3663,10.9036,12048,0
+SOAR.US,D,20240814,000000,11.1212,11.4232,8.88099,9.50266,13050.4,0
+SOAR.US,D,20240815,000000,9.54485,9.88233,9.1341,9.31394,4656.64,0
+SOAR.US,D,20240816,000000,9.32504,10.3175,9.32504,9.68028,8481.21,0
+SOAR.US,D,20240819,000000,9.54707,9.54707,9.09414,9.54707,4473.73,0
+SOAR.US,D,20240820,000000,9.37611,10.0933,7.46892,8.0262,14625.7,0
+SOAR.US,D,20240821,000000,8.67229,9.09414,8.41918,8.88099,24142.3,0
+SOAR.US,D,20240822,000000,8.73668,9.18961,8.73668,9.17185,6613.98,0
+SOAR.US,D,20240823,000000,9.07416,9.43384,8.88099,9.39165,6125.98,0
+SOAR.US,D,20240826,000000,9.61368,9.61368,8.90542,9.32504,5042.81,0
+SOAR.US,D,20240827,000000,9.68028,9.68028,9.00977,9.68028,3581.94,0
+SOAR.US,D,20240828,000000,9.2873,9.66474,8.98091,9.17629,5824.61,0
+SOAR.US,D,20240829,000000,9.53375,9.53375,9.14742,9.43384,1747.86,0
+SOAR.US,D,20240830,000000,9.54707,9.54707,9.10302,9.54707,4888.86,0
+SOAR.US,D,20240903,000000,9.10302,9.10302,8.88099,9.10302,4274.61,0
+SOAR.US,D,20240904,000000,9.10302,9.28064,8.59236,9.28064,363316,0
+SOAR.US,D,20240905,000000,9.99112,12.9529,9.99112,11.1012,669005,0
+SOAR.US,D,20240906,000000,9.90009,10.3131,7.33792,8.68117,66605.2,0
+SOAR.US,D,20240909,000000,8.92762,9.81128,8.76998,9.76687,35246.4,0
+SOAR.US,D,20240910,000000,9.59147,12.2114,9.59147,12.2114,28559,0
+SOAR.US,D,20240911,000000,11.845,11.845,10.5795,11.2322,9511,0
+SOAR.US,D,20240912,000000,10.5906,10.9236,10.0133,10.8282,7720.57,0
+SOAR.US,D,20240913,000000,10.5018,10.9347,10.0444,10.675,4338.97,0
+SOAR.US,D,20240916,000000,10.4574,10.4751,8.90098,9.34503,3684.4,0
+SOAR.US,D,20240917,000000,9.7913,10.0222,9.25844,9.32504,1865.42,0
+SOAR.US,D,20240918,000000,9.10302,9.52487,9.10302,9.10302,971.602,0
+SOAR.US,D,20240919,000000,9.32504,9.54707,8.14831,8.14831,8034.77,0
+SOAR.US,D,20240920,000000,8.83215,8.88321,8.004,8.12167,6498.95,0
+SOAR.US,D,20240923,000000,8.12167,8.3992,7.42895,7.51776,6344.69,0
+SOAR.US,D,20240924,000000,7.51776,7.7631,6.84059,7.1159,8185.7,0
+SOAR.US,D,20240925,000000,7.1159,7.54885,5.66607,6.2167,27706.9,0
+SOAR.US,D,20240926,000000,6.03908,12.0782,6.03908,11.3899,564770,0
+SOAR.US,D,20240927,000000,10.2131,11.1434,7.01377,7.91519,131673,0
+SOAR.US,D,20240930,000000,7.87522,8.70337,7.16474,8.70337,29556.9,0
+SOAR.US,D,20241001,000000,8.44139,8.54796,7.24467,7.44005,11512,0
+SOAR.US,D,20241002,000000,7.65986,7.65986,7.02709,7.41119,11512.1,0
+SOAR.US,D,20241003,000000,7.32016,7.46892,7.1492,7.22691,4329.01,0
+SOAR.US,D,20241004,000000,7.22691,7.43783,6.93162,7.17806,7611.35,0
+SOAR.US,D,20241007,000000,7.06039,7.37567,6.53419,6.59414,7829.52,0
+SOAR.US,D,20241008,000000,6.43872,6.80728,6.43872,6.48313,5158.52,0
+SOAR.US,D,20241009,000000,6.48313,8.32149,6.39432,7.10258,18682.5,0
+SOAR.US,D,20241010,000000,7.06039,7.1048,6.43872,6.82948,8633.22,0
+SOAR.US,D,20241011,000000,6.64964,7.04929,6.54862,6.63854,1616.48,0
+SOAR.US,D,20241014,000000,6.46092,6.90497,6.46092,6.54973,5179.46,0
+SOAR.US,D,20241015,000000,6.32993,7.00044,6.32993,6.55417,5760.39,0
+SOAR.US,D,20241016,000000,6.52975,6.52975,6.36767,6.42318,3633.6,0
+SOAR.US,D,20241017,000000,6.42318,7.1048,6.24556,6.88055,6674.92,0
+SOAR.US,D,20241018,000000,6.68295,7.3246,6.2167,7.08259,15657,0
+SOAR.US,D,20241021,000000,6.86945,6.86945,6.32565,6.61634,25700,0
+SOAR.US,D,20241022,000000,6.46092,6.66519,6.2167,6.52531,27105.7,0
+SOAR.US,D,20241023,000000,6.4476,6.60746,6.06572,6.20337,6633.44,0
+SOAR.US,D,20241024,000000,6.01687,6.37433,5.90586,6.12567,15034.9,0
+SOAR.US,D,20241025,000000,6.12567,6.39432,6.06128,6.2722,13092.5,0
+SOAR.US,D,20241028,000000,6.2722,6.2722,5.93694,5.96803,6429.05,0
+SOAR.US,D,20241029,000000,5.88366,6.4254,5.55062,6.4254,13162.3,0
+SOAR.US,D,20241030,000000,6.15897,6.15897,5.72824,5.72824,5311.02,0
+SOAR.US,D,20241031,000000,5.55062,5.8548,5.20204,5.33748,4915.3,0
+SOAR.US,D,20241101,000000,4.89343,5.504,4.69805,4.86012,12554.1,0
+SOAR.US,D,20241104,000000,4.72913,5.25311,4.72913,4.99556,6976.47,0
+SOAR.US,D,20241105,000000,4.88455,5.10435,4.70471,4.99556,8787.97,0
+SOAR.US,D,20241106,000000,4.99556,5.52176,4.99556,5.38854,26208.8,0
+SOAR.US,D,20241107,000000,5.62611,5.91696,5.22202,5.61723,62841.2,0
+SOAR.US,D,20241108,000000,5.72824,7.1048,5.20648,5.57282,233105,0
+SOAR.US,D,20241111,000000,5.55062,5.92584,5.10657,5.48401,37334.5,0
+SOAR.US,D,20241112,000000,5.67052,5.99467,4.94005,5.12877,114771,0
+SOAR.US,D,20241113,000000,5.11767,5.3286,4.52043,4.82016,95091.5,0
+SOAR.US,D,20241114,000000,4.82016,4.82016,3.79663,4.30728,40251.2,0
+SOAR.US,D,20241115,000000,4.27065,4.52709,4.21847,4.496,21608.4,0
+SOAR.US,D,20241118,000000,4.88455,5.55062,4.66918,4.68472,870891,0
+SOAR.US,D,20241119,000000,12.2114,16.9272,8.79218,10.4329,30078480,0
+SOAR.US,D,20241120,000000,9.00311,9.10302,6.90497,7.60879,797883,0
+SOAR.US,D,20241121,000000,7.61545,7.77087,6.38766,6.88277,301219,0
+SOAR.US,D,20241122,000000,7.1048,7.43561,5.99467,6.61412,291411,0
+SOAR.US,D,20241125,000000,6.92718,7.65986,5.41075,6.03908,580585,0
+SOAR.US,D,20241126,000000,6.87611,7.42895,6.37211,6.51643,510243,0
+SOAR.US,D,20241127,000000,6.48979,6.52753,5.79485,5.9103,133902,0
+SOAR.US,D,20241129,000000,6.06128,6.06128,5.55062,5.78597,96050.8,0
+SOAR.US,D,20241202,000000,5.94805,6.01243,4.91785,4.92451,1846057,0
+SOAR.US,D,20241203,000000,8.88099,10.1354,7.19361,8.12611,8737915,0
+SOAR.US,D,20241204,000000,6.90275,7.43783,6.2167,6.87389,675188,0
+SOAR.US,D,20241205,000000,6.84947,7.28242,5.88366,6.08348,272683,0
+SOAR.US,D,20241206,000000,6.13011,6.27442,5.3286,5.79929,116316,0
+SOAR.US,D,20241209,000000,6.66075,7.04041,5.77265,5.92362,741146,0
+SOAR.US,D,20241210,000000,6.4365,6.66075,6.01021,6.42984,660261,0
+SOAR.US,D,20241211,000000,6.12345,6.2167,5.77265,6.04796,157483,0
+SOAR.US,D,20241212,000000,6.0524,6.10346,5.78597,5.92806,57322.9,0
+SOAR.US,D,20241213,000000,5.77265,5.89698,5.57282,5.89698,110587,0
+SOAR.US,D,20241216,000000,5.66607,5.86146,5.39742,5.46181,137684,0
+SOAR.US,D,20241217,000000,5.3508,5.45959,5.01332,5.12211,100241,0
+SOAR.US,D,20241218,000000,5.3508,6.61634,5.23979,5.40187,286985,0
+SOAR.US,D,20241219,000000,5.40409,5.55062,5.12211,5.29751,66815.8,0
+SOAR.US,D,20241220,000000,5.22869,5.32638,5.06439,5.06439,52828,0
+SOAR.US,D,20241223,000000,5.25533,5.52842,5.00444,5.26865,48250.9,0
+SOAR.US,D,20241224,000000,5.36634,5.50844,5.10213,5.24645,439679,0
+SOAR.US,D,20241226,000000,5.77265,5.99467,5.41963,5.99467,172106,0
+SOAR.US,D,20241227,000000,5.87034,6.02941,5.46181,5.7016,86099.3,0
+SOAR.US,D,20241230,000000,5.87034,6.43428,5.50622,5.68384,184561,0
+SOAR.US,D,20241231,000000,5.80595,5.97025,5.38854,5.43961,94042.3,0
+SOAR.US,D,20250102,000000,5.69494,6.41208,5.52842,6.24112,257856,0
+SOAR.US,D,20250103,000000,6.42762,6.53641,5.97691,6.2611,207815,0
+SOAR.US,D,20250106,000000,6.26332,6.4365,5.59281,5.83925,103549,0
+SOAR.US,D,20250107,000000,6.17229,6.19001,5.55062,5.59503,97421.1,0
+SOAR.US,D,20250108,000000,5.52176,5.72824,5.14432,5.32194,71306.2,0
+SOAR.US,D,20250110,000000,5.21758,5.26199,4.66252,5.09991,88768.3,0
+SOAR.US,D,20250113,000000,4.88455,5.14432,4.70471,4.8579,132514,0
+SOAR.US,D,20250114,000000,4.88455,4.96892,4.35835,4.47824,94344.7,0
+SOAR.US,D,20250115,000000,4.72913,4.74911,4.4849,4.62922,25647.4,0
+SOAR.US,D,20250116,000000,4.68028,4.75577,4.26954,4.46936,53923,0
+SOAR.US,D,20250117,000000,4.55151,4.85568,4.4738,4.74023,23723,0
+SOAR.US,D,20250121,000000,4.70693,5.36634,4.45382,5.10657,87669.1,0
+SOAR.US,D,20250122,000000,4.96892,5.08215,4.48712,4.60924,46757.3,0
+SOAR.US,D,20250123,000000,4.66474,4.74909,4.4405,4.68694,25972.5,0
+SOAR.US,D,20250124,000000,4.68917,4.68917,4.45382,4.51155,31032.6,0
+SOAR.US,D,20250127,000000,4.4627,4.66252,4.2429,4.37389,32708.7,0
+SOAR.US,D,20250128,000000,4.37611,4.4849,4.17629,4.4849,43545.7,0
+SOAR.US,D,20250129,000000,4.4405,4.57371,4.03197,4.39387,24804.5,0
+SOAR.US,D,20250130,000000,4.37833,4.54929,4.21847,4.41829,24049.2,0
+SOAR.US,D,20250131,000000,4.38943,4.41829,4.21847,4.33393,34945.9,0
+SOAR.US,D,20250203,000000,4.16519,4.36723,3.5746,4.0786,38699.5,0
+SOAR.US,D,20250204,000000,4.01865,4.02531,3.81217,3.88544,24694.8,0
+SOAR.US,D,20250205,000000,4.03863,4.14742,3.84325,3.96758,27019.7,0
+SOAR.US,D,20250206,000000,3.96536,5.10657,3.77442,4.10746,461691,0
+SOAR.US,D,20250207,000000,4.36279,4.36501,3.95204,4.09636,75677.2,0
+SOAR.US,D,20250210,000000,4.04085,4.13854,3.81883,4.04085,43629.4,0
+SOAR.US,D,20250211,000000,3.88544,4.16741,3.82327,3.92984,42797.5,0
+SOAR.US,D,20250212,000000,3.91874,4.43162,3.84325,4.01865,34099.2,0
+SOAR.US,D,20250213,000000,4.03863,4.03863,3.80329,3.89876,29307.6,0
+SOAR.US,D,20250214,000000,3.94649,4.16741,3.88544,4.16741,69182,0
+SOAR.US,D,20250218,000000,3.86101,3.86323,1.83393,2.6643,232358,0
+SOAR.US,D,20250219,000000,2.6865,3.06394,2.55329,2.97513,145063,0
+SOAR.US,D,20250220,000000,3.11279,5.75044,2.6643,4.4405,4631814,0
+SOAR.US,D,20250221,000000,3.83215,3.90098,2.88632,3.33037,576869,0
+SOAR.US,D,20250224,000000,2.79751,2.97513,2.15808,2.28153,344213,0
+SOAR.US,D,20250225,000000,2.28188,2.28188,1.78508,1.88277,259773,0
+SOAR.US,D,20250226,000000,1.95382,2.60213,1.95382,2.24689,643780,0
+SOAR.US,D,20250227,000000,2.18472,2.20249,1.95382,1.98934,143955,0
+SOAR.US,D,20250228,000000,1.90941,1.98934,1.7762,1.9627,52082,0
+SOAR.US,D,20250303,000000,1.92718,2.05675,1.88277,1.90053,38937,0
+SOAR.US,D,20250304,000000,1.90941,1.90941,1.78508,1.89165,61165.4,0
+SOAR.US,D,20250305,000000,1.85613,1.93597,1.7984,1.84725,89787.2,0
+SOAR.US,D,20250306,000000,1.79396,1.81616,1.59858,1.6341,122881,0
+SOAR.US,D,20250307,000000,1.6341,1.76723,1.42655,1.59858,124603,0
+SOAR.US,D,20250310,000000,1.55417,1.57194,1.46545,1.47425,47344.9,0
+SOAR.US,D,20250311,000000,1.49423,1.51421,1.42185,1.51421,62284.6,0
+SOAR.US,D,20250312,000000,1.53197,1.55417,1.39432,1.4032,97152.4,0
+SOAR.US,D,20250313,000000,1.41208,1.45648,1.30551,1.36767,30872.6,0
+SOAR.US,D,20250314,000000,1.41208,1.41208,1.24343,1.4032,30152,0
+SOAR.US,D,20250317,000000,1.55417,2.07815,1.45648,1.50977,7579943,0
+SOAR.US,D,20250318,000000,1.43872,1.59858,1.34014,1.52753,231506,0
+SOAR.US,D,20250319,000000,1.50888,1.75844,1.46625,1.59858,96309,0
+SOAR.US,D,20250320,000000,1.64298,1.74067,1.58153,1.71403,88585.7,0
+SOAR.US,D,20250321,000000,1.66092,1.9627,1.66075,1.85613,191816,0
+SOAR.US,D,20250324,000000,1.79636,1.98934,1.78561,1.84725,44202.2,0
+SOAR.US,D,20250325,000000,1.79396,1.89165,1.79396,1.84725,24565.9,0
+SOAR.US,D,20250326,000000,1.83171,1.87389,1.71536,1.76732,40061.9,0
+SOAR.US,D,20250327,000000,1.70853,1.71687,1.58526,1.6341,46136.7,0
+SOAR.US,D,20250328,000000,1.58091,1.60213,1.51021,1.54529,39479.8,0
+SOAR.US,D,20250331,000000,1.51634,1.54529,1.45337,1.53641,32637.1,0
+SOAR.US,D,20250401,000000,1.54529,1.54529,1.16341,1.45648,78562.1,0
+SOAR.US,D,20250402,000000,1.4476,1.53632,1.34991,1.4476,46930.5,0
+SOAR.US,D,20250403,000000,1.41208,1.42096,1.20782,1.20782,33730.4,0
+SOAR.US,D,20250404,000000,1.22558,1.27886,1.11901,1.24334,28447.2,0
+SOAR.US,D,20250407,000000,1.18206,1.4032,1.12842,1.25222,18234.4,0
+SOAR.US,D,20250408,000000,1.30551,1.49201,1.26998,1.37655,78697.2,0
+SOAR.US,D,20250409,000000,1.37655,1.43268,1.24334,1.43268,20337.8,0
+SOAR.US,D,20250410,000000,1.42096,1.54529,1.34991,1.48313,75574.8,0
+SOAR.US,D,20250411,000000,1.49076,1.6341,1.36767,1.59414,41164.3,0
+SOAR.US,D,20250414,000000,1.51865,1.73179,1.50888,1.62522,43697.8,0
+SOAR.US,D,20250415,000000,1.64298,1.90053,1.62522,1.79396,62799.2,0
+SOAR.US,D,20250416,000000,1.76972,1.87833,1.73224,1.76732,23354.3,0
+SOAR.US,D,20250417,000000,1.76732,1.85613,1.75844,1.8206,12690,0
+SOAR.US,D,20250421,000000,1.8206,1.89165,1.74778,1.76732,24992.6,0
+SOAR.US,D,20250422,000000,1.72291,1.88277,1.72291,1.75844,25330.4,0
+SOAR.US,D,20250423,000000,1.80284,2.02487,1.75933,1.90053,40351.3,0
+SOAR.US,D,20250424,000000,1.94494,2.13144,1.83837,1.98934,44906,0
+SOAR.US,D,20250425,000000,1.98934,2.06483,1.91838,2.02487,17433.8,0
+SOAR.US,D,20250428,000000,1.97602,2.06039,1.95391,2.01599,23839.6,0
+SOAR.US,D,20250429,000000,2.01599,2.17052,1.98046,2.05151,24347.4,0
+SOAR.US,D,20250430,000000,1.99822,2.05151,1.90941,2.0071,17874.1,0
+SOAR.US,D,20250501,000000,2.02043,2.04263,1.99822,2.02487,7717.6,0
+SOAR.US,D,20250502,000000,2.04263,2.13144,1.98917,2.04263,23027.8,0
+SOAR.US,D,20250505,000000,1.99822,2.1603,1.99822,2.1048,17466.5,0
+SOAR.US,D,20250506,000000,2.17584,2.18472,2.1048,2.14032,10255.6,0
+SOAR.US,D,20250507,000000,2.1492,2.1492,2.02593,2.03375,9728.64,0
+SOAR.US,D,20250508,000000,1.99778,2.13144,1.97158,2.0071,11955.8,0
+SOAR.US,D,20250509,000000,1.93606,2.13144,1.93606,2.02487,14125.6,0
+SOAR.US,D,20250512,000000,2.13144,2.14032,2.06039,2.12256,22454.6,0
+SOAR.US,D,20250513,000000,2.1048,2.12256,2.04263,2.1048,9459.52,0
+SOAR.US,D,20250514,000000,2.09591,2.16696,2.03375,2.11368,15307.9,0
+SOAR.US,D,20250515,000000,2.03375,2.11368,2.01599,2.11368,84399.3,0
+SOAR.US,D,20250516,000000,2.10488,2.16696,1.95506,2.04263,32068.4,0
+SOAR.US,D,20250519,000000,1.96421,2.11057,1.9627,2.05151,10572,0
+SOAR.US,D,20250520,000000,1.99156,2.79751,1.98046,2.06927,335815,0
+SOAR.US,D,20250521,000000,1.954,1.954,1.70515,1.88321,56196.4,0
+SOAR.US,D,20250522,000000,1.86501,1.94494,1.78517,1.85613,12509.8,0
+SOAR.US,D,20250523,000000,1.90941,1.9627,1.72291,1.8206,25149.2,0
+SOAR.US,D,20250527,000000,1.8206,1.9627,1.8206,1.90941,18637.5,0
+SOAR.US,D,20250528,000000,1.92718,1.95382,1.86501,1.94938,24287.8,0
+SOAR.US,D,20250529,000000,1.94494,1.95382,1.7762,1.7762,20466.1,0
+SOAR.US,D,20250530,000000,1.82948,1.90941,1.6984,1.86501,64647,0
+SOAR.US,D,20250602,000000,1.86501,2.45666,1.86501,2.37123,205025,0
+SOAR.US,D,20250603,000000,2.88632,3.40142,2.06039,2.3357,26298582,0
+SOAR.US,D,20250604,000000,2.06927,2.22016,1.69627,1.82948,605469,0
+SOAR.US,D,20250605,000000,1.9627,2.1492,1.73179,1.81172,530067,0
+SOAR.US,D,20250606,000000,1.82487,1.99822,1.74378,1.85613,200349,0
+SOAR.US,D,20250609,000000,1.86057,2.04263,1.81172,1.97158,142458,0
+SOAR.US,D,20250610,000000,1.92718,2.07815,1.87389,2.0071,195623,0
+SOAR.US,D,20250611,000000,2.02487,2.06039,1.90053,1.92718,165644,0
+SOAR.US,D,20250612,000000,2.99734,3.25933,1.8206,1.91829,73034210,0
+SOAR.US,D,20250613,000000,1.78686,1.80284,1.35879,1.46536,1551795,0
+SOAR.US,D,20250616,000000,1.43872,1.52753,1.40355,1.42096,502104,0
+SOAR.US,D,20250617,000000,1.42984,1.50089,1.35879,1.4032,1052705,0
+SOAR.US,D,20250618,000000,1.39432,1.48313,1.36767,1.42096,489932,0
+SOAR.US,D,20250620,000000,1.42984,1.48757,1.34991,1.37655,456051,0
+SOAR.US,D,20250623,000000,1.35897,1.4476,1.33659,1.4032,254140,0
+SOAR.US,D,20250624,000000,1.37655,1.40657,1.35879,1.37655,150371,0
+SOAR.US,D,20250625,000000,1.37655,1.37655,1.28774,1.29663,223820,0
+SOAR.US,D,20250626,000000,1.2984,1.32327,1.18561,1.20782,327998,0
+SOAR.US,D,20250627,000000,1.25222,1.25222,1.11012,1.14565,411565,0
+SOAR.US,D,20250630,000000,1.13677,1.19005,1.11012,1.14565,245347,0
+SOAR.US,D,20250701,000000,1.14565,1.14565,1.04796,1.0746,373485,0
+SOAR.US,D,20250702,000000,1.04796,1.14565,1.01252,1.14565,248873,0
+SOAR.US,D,20250703,000000,1.16341,1.22549,1.15453,1.16341,153826,0
+SOAR.US,D,20250707,000000,1.15453,1.17229,1.09236,1.12789,160564,0
+SOAR.US,D,20250708,000000,1.14565,1.21679,1.13677,1.18117,207164,0
+SOAR.US,D,20250709,000000,1.19893,1.2167,1.13677,1.17229,135237,0
+SOAR.US,D,20250710,000000,1.14574,1.19893,1.14565,1.17229,192434,0
+SOAR.US,D,20250711,000000,1.19005,1.19885,1.09236,1.09236,134175,0
+SOAR.US,D,20250714,000000,1.10124,1.18117,1.04796,1.11012,224205,0
+SOAR.US,D,20250715,000000,1.14565,1.14565,1.06572,1.11012,205752,0
+SOAR.US,D,20250716,000000,1.11012,1.24334,1.0968,1.22558,502813,0
+SOAR.US,D,20250717,000000,1.41208,1.5897,1.33215,1.49201,5441047,0
+SOAR.US,D,20250718,000000,1.49201,1.5897,1.33215,1.56306,995954,0
+SOAR.US,D,20250721,000000,1.57078,1.58979,1.42096,1.4476,574862,0
+SOAR.US,D,20250722,000000,1.37655,1.41208,1.30551,1.37655,326339,0
+SOAR.US,D,20250723,000000,1.36803,1.45648,1.35879,1.43872,191448,0
+SOAR.US,D,20250724,000000,1.4254,1.52043,1.42096,1.47425,274098,0
+SOAR.US,D,20250725,000000,1.45648,1.66963,1.37655,1.59858,524690,0
+SOAR.US,D,20250728,000000,1.61634,1.62194,1.46536,1.51865,284296,0
+SOAR.US,D,20250729,000000,1.93606,2.03366,1.53641,1.58082,53977252,0
+SOAR.US,D,20250730,000000,1.43872,1.43872,1.2611,1.28774,1865132,0
+SOAR.US,D,20250731,000000,1.25222,1.32353,1.23446,1.25222,623127,0
+SOAR.US,D,20250801,000000,1.19014,1.19893,1.10089,1.17229,458597,0
+SOAR.US,D,20250804,000000,1.2167,1.24334,1.15453,1.19005,211499,0
+SOAR.US,D,20250805,000000,1.19893,1.30551,1.19005,1.26998,304621,0
+SOAR.US,D,20250806,000000,1.30551,1.323,1.2167,1.24334,257842,0
+SOAR.US,D,20250807,000000,1.23002,1.24778,1.20782,1.22558,203409,0
+SOAR.US,D,20250808,000000,1.23446,1.24334,1.15453,1.16341,219245,0
+SOAR.US,D,20250811,000000,1.15453,1.2167,1.13677,1.16341,380622,0
+SOAR.US,D,20250812,000000,1.22558,1.26998,1.12798,1.23446,1370914,0
+SOAR.US,D,20250813,000000,1.2167,1.4032,1.19005,1.4032,695455,0
+SOAR.US,D,20250814,000000,1.35879,1.64298,1.2611,1.58082,9414367,0
+SOAR.US,D,20250815,000000,1.46092,1.50089,1.28783,1.30551,734076,0
+SOAR.US,D,20250818,000000,1.33215,1.36323,1.29663,1.33215,398910,0
+SOAR.US,D,20250819,000000,1.32327,1.34973,1.2167,1.24334,300199,0
+SOAR.US,D,20250820,000000,1.24334,1.28774,1.16341,1.24334,320314,0
+SOAR.US,D,20250821,000000,1.34991,1.39432,1.20782,1.36767,1936295,0
+SOAR.US,D,20250822,000000,1.32327,1.42096,1.26998,1.34991,610934,0
+SOAR.US,D,20250825,000000,1.35435,1.46536,1.33215,1.46536,1379449,0
+SOAR.US,D,20250826,000000,1.47425,1.62522,1.46536,1.52753,958323,0
+SOAR.US,D,20250827,000000,1.53641,1.58082,1.49201,1.56306,306288,0
+SOAR.US,D,20250828,000000,1.58082,1.6341,1.50977,1.59858,597742,0
+SOAR.US,D,20250829,000000,1.61137,1.61634,1.46536,1.49201,374271,0
+SOAR.US,D,20250902,000000,1.46536,1.49201,1.39432,1.48313,463230,0
+SOAR.US,D,20250903,000000,1.48313,1.55417,1.45204,1.48313,404996,0
+SOAR.US,D,20250904,000000,1.50089,1.50089,1.32336,1.34991,540246,0
+SOAR.US,D,20250905,000000,1.37655,1.41208,1.31883,1.34991,450787,0
+SOAR.US,D,20250908,000000,1.35879,1.4722,1.33215,1.4032,574935,0
+SOAR.US,D,20250909,000000,1.40071,1.43872,1.35888,1.4032,198445,0
+SOAR.US,D,20250910,000000,1.42096,1.42096,1.34991,1.36767,267029,0
+SOAR.US,D,20250911,000000,1.40302,1.50089,1.37655,1.49201,289441,0
+SOAR.US,D,20250912,000000,1.50089,1.50089,1.42984,1.4476,181746,0
+SOAR.US,D,20250915,000000,1.42096,1.46528,1.34991,1.34991,241923,0
+SOAR.US,D,20250916,000000,1.36323,1.52762,1.35879,1.50977,565505,0
+SOAR.US,D,20250917,000000,1.46625,1.48313,1.35879,1.39432,4007622,0
+SOAR.US,D,20250918,000000,1.4357,1.46536,1.4032,1.42096,406937,0
+SOAR.US,D,20250919,000000,1.42096,1.45471,1.38544,1.38544,345808,0
+SOAR.US,D,20250922,000000,1.39485,1.42975,1.38544,1.4032,205624,0
+SOAR.US,D,20250923,000000,1.43268,1.49201,1.34991,1.39432,2309697,0
+SOAR.US,D,20250924,000000,1.38544,1.64298,1.35879,1.51865,1782843,0
+SOAR.US,D,20250925,000000,1.50977,1.56545,1.43872,1.43872,522310,0
+SOAR.US,D,20250926,000000,1.4476,1.52726,1.42984,1.48313,389933,0
+SOAR.US,D,20250929,000000,1.50977,1.6341,1.49201,1.5897,546057,0
+SOAR.US,D,20250930,000000,1.61634,1.66963,1.51865,1.57194,610833,0
+SOAR.US,D,20251001,000000,1.56306,1.71403,1.50977,1.6341,972154,0
+SOAR.US,D,20251002,000000,1.61634,1.66963,1.58082,1.62522,400175,0
+SOAR.US,D,20251003,000000,1.66803,1.99822,1.65631,1.81172,7803223,0
+SOAR.US,D,20251006,000000,1.87389,1.94494,1.66963,1.86501,2028469,0
+SOAR.US,D,20251007,000000,1.94494,1.97158,1.74956,1.74956,1150094,0
+SOAR.US,D,20251008,000000,1.78073,1.94938,1.75844,1.90941,829939,0
+SOAR.US,D,20251009,000000,1.89165,2.01599,1.86501,1.94494,685549,0
+SOAR.US,D,20251010,000000,1.95382,2.35346,1.88277,2.21137,4276207,0
+SOAR.US,D,20251013,000000,2.23925,3.09059,2.22087,3.07282,5096421,0
+SOAR.US,D,20251014,000000,3.03552,3.87211,2.69094,3.57016,7210660,0
+SOAR.US,D,20251015,000000,3.35702,3.41616,2.55773,2.80639,2360710,0
+SOAR.US,D,20251016,000000,3.05506,3.05506,2.26465,2.41563,17868469,0
+SOAR.US,D,20251017,000000,2.34458,2.57549,2.28242,2.38899,1058586,0
+SOAR.US,D,20251020,000000,2.36234,2.52993,2.17584,2.20249,1092973,0
+SOAR.US,D,20251021,000000,2.1492,2.2135,1.98046,2.02487,706160,0
+SOAR.US,D,20251022,000000,1.88277,1.98925,1.73242,1.83837,767777,0
+SOAR.US,D,20251023,000000,1.87833,1.97016,1.80293,1.88277,469907,0
+SOAR.US,D,20251024,000000,1.92274,2.02487,1.86501,1.87389,374125,0
+SOAR.US,D,20251027,000000,1.86501,1.87389,1.57638,1.5897,824558,0
+SOAR.US,D,20251028,000000,1.5897,1.76732,1.55453,1.6341,565176,0
+SOAR.US,D,20251029,000000,1.6341,1.6341,1.48313,1.51865,347572,0
+SOAR.US,D,20251030,000000,1.49201,1.51865,1.32327,1.35879,495714,0
+SOAR.US,D,20251031,000000,1.40293,1.52753,1.37682,1.48313,233785,0
+SOAR.US,D,20251103,000000,1.50089,1.52753,1.42984,1.42984,224811,0
+SOAR.US,D,20251104,000000,1.43428,1.55417,1.38544,1.41208,297008,0
+SOAR.US,D,20251105,000000,1.4254,1.52753,1.42096,1.50977,191336,0
+SOAR.US,D,20251106,000000,1.48712,1.48712,1.25666,1.27886,631527,0
+SOAR.US,D,20251107,000000,1.2611,1.27442,1.11012,1.24334,600442,0
+SOAR.US,D,20251110,000000,1.27886,1.53641,1.26998,1.30551,1384137,0
+SOAR.US,D,20251111,000000,1.25666,1.28597,1.19893,1.22558,377128,0
+SOAR.US,D,20251112,000000,1.2167,1.30551,1.19893,1.2611,281953,0
+SOAR.US,D,20251113,000000,1.29663,1.37655,1.22558,1.24334,364417,0
+SOAR.US,D,20251114,000000,1.22655,1.26998,1.17655,1.19893,154008,0
+SOAR.US,D,20251117,000000,1.2167,1.2167,1.02131,1.05684,239081,0
+SOAR.US,D,20251118,000000,1.04796,1.06572,0.906039,1.06572,404023,0
+SOAR.US,D,20251119,000000,1.08384,1.10124,0.98579,0.994671,142198,0
+SOAR.US,D,20251120,000000,1.01714,1.0302,0.945826,0.950266,235392,0
+SOAR.US,D,20251121,000000,0.968028,1.03908,0.923623,1.0302,219618,0
+SOAR.US,D,20251124,000000,1.02993,1.09236,0.990231,1.09236,120400,0
+SOAR.US,D,20251125,000000,1.0746,1.14565,1.05044,1.11901,105023,0
+SOAR.US,D,20251126,000000,1.12789,1.22558,1.11901,1.19005,100081,0
+SOAR.US,D,20251128,000000,1.21048,1.24325,1.17229,1.18561,143852,0
+SOAR.US,D,20251201,000000,1.17229,1.20657,1.06572,1.08348,99398.7,0
+SOAR.US,D,20251202,000000,1.13677,1.13677,1.0746,1.11012,58459.6,0
+SOAR.US,D,20251203,000000,1.06128,1.15453,1.04796,1.11901,233702,0
+SOAR.US,D,20251204,000000,1.15453,1.23446,1.11012,1.2167,251070,0
+SOAR.US,D,20251205,000000,1.22558,1.24334,1.11012,1.13677,179763,0
+SOAR.US,D,20251208,000000,1.15453,1.15453,1.06572,1.0746,140994,0
+SOAR.US,D,20251209,000000,1.12735,1.20782,1.05684,1.16341,279999,0
+SOAR.US,D,20251210,000000,1.11901,1.15453,1.0746,1.09236,244106,0
+SOAR.US,D,20251211,000000,1.12345,1.19893,1.06927,1.15453,376356,0
+SOAR.US,D,20251212,000000,1.0968,1.14982,1.00364,1.06572,362671,0
+SOAR.US,D,20251215,000000,1.03908,1.06572,0.976909,0.976909,208111,0
+SOAR.US,D,20251216,000000,1.04796,1.04796,0.888099,0.932504,181671,0
+SOAR.US,D,20251217,000000,0.950266,0.98579,0.905861,0.923623,146430,0
+SOAR.US,D,20251218,000000,0.914742,1.03908,0.905861,0.976909,325107,0
+SOAR.US,D,20251219,000000,0.976909,0.994671,0.888099,0.959147,504043,0
+SOAR.US,D,20251222,000000,0.950266,0.99103,0.905861,0.976909,334203,0
+SOAR.US,D,20251223,000000,0.968028,0.976909,0.870337,0.89698,349294,0
+SOAR.US,D,20251224,000000,0.939609,1.12789,0.89698,0.932504,460250,0
+SOAR.US,D,20251226,000000,1.065,1.08,0.9107,0.9431,18690570,0
+SOAR.US,D,20251229,000000,0.83,0.8301,0.618,0.6796,1958873,0
+SOAR.US,D,20251230,000000,0.7356,0.8028,0.7,0.79,15762649,0
+SOAR.US,D,20251231,000000,0.7393,0.749,0.62,0.64,1684532,0
+SOAR.US,D,20260102,000000,0.62,0.6695,0.59,0.6695,1004909,0
+SOAR.US,D,20260105,000000,0.631,0.72,0.605,0.72,764351,0
+SOAR.US,D,20260106,000000,0.7093,0.7874,0.7052,0.72,773754,0
+SOAR.US,D,20260107,000000,0.7076,0.7193,0.643,0.65,1728139,0
+SOAR.US,D,20260108,000000,0.65105,0.71,0.6402,0.7,1445583,0
+SOAR.US,D,20260109,000000,0.6796,0.6889,0.6421,0.6538,652033,0
+SOAR.US,D,20260112,000000,0.65,0.6527,0.6151,0.635,718830,0
+SOAR.US,D,20260113,000000,0.6262,0.63,0.5617,0.58,1082734,0
+SOAR.US,D,20260114,000000,0.577,0.6399,0.56,0.6059,805784,0
+SOAR.US,D,20260115,000000,0.6,0.6209,0.56,0.6101,353201,0
+SOAR.US,D,20260116,000000,0.5892,0.6022,0.53,0.5423,767062,0
+SOAR.US,D,20260120,000000,0.5251,0.7345,0.5187,0.5225,11131548,0
+SOAR.US,D,20260121,000000,0.5111,0.5125,0.4595,0.49,1264983,0
+SOAR.US,D,20260122,000000,0.474,0.5,0.4422,0.49,792718,0
+SOAR.US,D,20260123,000000,0.481,0.49,0.446,0.45,621353,0
+SOAR.US,D,20260126,000000,0.4696,0.477,0.409,0.4352,568077,0
+SOAR.US,D,20260127,000000,0.449,0.5683,0.4101,0.5573,2848109,0
+SOAR.US,D,20260128,000000,0.48845,0.675,0.4831,0.5799,1974878,0
+SOAR.US,D,20260129,000000,0.5998,0.6709,0.5545,0.6414,1060710,0
+SOAR.US,D,20260130,000000,0.6373,0.6944,0.6,0.644,1048909,0
+SOAR.US,D,20260202,000000,0.66,0.66,0.571,0.6093,449221,0
+SOAR.US,D,20260203,000000,0.8015,0.944,0.611,0.6111,74851091,0
+SOAR.US,D,20260204,000000,0.5949,0.604,0.4242,0.475,5934834,0
+SOAR.US,D,20260205,000000,0.44,0.4885,0.42,0.4477,1606318,0
+SOAR.US,D,20260206,000000,0.44,0.51,0.44,0.4972,1251863,0
+SOAR.US,D,20260209,000000,0.488,0.4929,0.465,0.486,726953,0
+SOAR.US,D,20260210,000000,0.4659,0.4999,0.435,0.4864,1129295,0
+SOAR.US,D,20260211,000000,0.4732,0.4761,0.41,0.4372,839341,0
+SOAR.US,D,20260212,000000,0.4351,0.4389,0.4022,0.4036,579749,0
+SOAR.US,D,20260213,000000,0.4069,0.4122,0.3678,0.3901,923237,0
+SOAR.US,D,20260217,000000,0.375,0.375,0.34,0.3519,741718,0
+SOAR.US,D,20260218,000000,0.348033,0.3599,0.3328,0.3379,612987,0
diff --git a/daily/us/nysemkt stocks/srxh.us.txt b/daily/us/nysemkt stocks/srxh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef42afda1886b16c0bb4a163ec47686d76cfafef
--- /dev/null
+++ b/daily/us/nysemkt stocks/srxh.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRXH.US,D,20250730,000000,0.4,0.4494,0.395,0.4211,485431,0
+SRXH.US,D,20250731,000000,0.437849,0.439999,0.381,0.4003,131462,0
+SRXH.US,D,20250801,000000,0.3835,0.3939,0.3415,0.3806,507301,0
+SRXH.US,D,20250804,000000,0.355,0.379999,0.322,0.3579,206568,0
+SRXH.US,D,20250805,000000,0.3579,0.42,0.3401,0.4194,895860,0
+SRXH.US,D,20250806,000000,0.380001,0.41,0.3784,0.385,169337,0
+SRXH.US,D,20250807,000000,0.376,0.3824,0.3505,0.3659,108150,0
+SRXH.US,D,20250808,000000,0.3629,0.3659,0.342,0.3508,81137,0
+SRXH.US,D,20250811,000000,0.3459,0.3922,0.3414,0.3793,611238,0
+SRXH.US,D,20250812,000000,0.35,0.39,0.302,0.332,1723583,0
+SRXH.US,D,20250813,000000,0.3153,0.3398,0.281,0.299,770786,0
+SRXH.US,D,20250814,000000,0.3,0.3072,0.265,0.2708,8097128,0
+SRXH.US,D,20250815,000000,0.39,0.77999,0.3355,0.5,666690014,0
+SRXH.US,D,20250818,000000,0.4602,0.49,0.3658,0.4199,17825202,0
+SRXH.US,D,20250819,000000,0.399,0.4042,0.3317,0.34,4382962,0
+SRXH.US,D,20250820,000000,0.3277,0.38,0.3207,0.3454,2162634,0
+SRXH.US,D,20250821,000000,0.35,0.4124,0.3466,0.396,2595814,0
+SRXH.US,D,20250822,000000,0.37165,0.4235,0.371,0.4214,2645141,0
+SRXH.US,D,20250825,000000,0.4064,0.4139,0.3859,0.4041,827428,0
+SRXH.US,D,20250826,000000,0.3806,0.4134,0.3806,0.3924,761709,0
+SRXH.US,D,20250827,000000,0.381,0.3969,0.365,0.37,937301,0
+SRXH.US,D,20250828,000000,0.3614,0.3843,0.354,0.3649,621897,0
+SRXH.US,D,20250829,000000,0.4365,0.4486,0.3845,0.4178,79546006,0
+SRXH.US,D,20250902,000000,0.37145,0.4348,0.365,0.403,3453947,0
+SRXH.US,D,20250903,000000,0.3852,0.4,0.37,0.4,1144519,0
+SRXH.US,D,20250904,000000,0.375,0.397,0.36,0.382,765208,0
+SRXH.US,D,20250905,000000,0.3651,0.3754,0.3501,0.375,808457,0
+SRXH.US,D,20250908,000000,0.3591,0.37,0.33,0.3557,1058184,0
+SRXH.US,D,20250909,000000,0.3405,0.341,0.32532,0.336,698287,0
+SRXH.US,D,20250910,000000,0.326,0.3336,0.27,0.3015,2302254,0
+SRXH.US,D,20250911,000000,0.3015,0.316,0.283,0.304,630680,0
+SRXH.US,D,20250912,000000,0.3099,0.32,0.3038,0.306,239129,0
+SRXH.US,D,20250915,000000,0.315,0.3961,0.31,0.36,4238216,0
+SRXH.US,D,20250916,000000,0.3519,0.3618,0.343,0.345,871615,0
+SRXH.US,D,20250917,000000,0.3445,0.36,0.335,0.346,793742,0
+SRXH.US,D,20250918,000000,0.34145,0.3506,0.3369,0.339,215162,0
+SRXH.US,D,20250919,000000,0.3495,0.359,0.3452,0.3473,313620,0
+SRXH.US,D,20250922,000000,0.3371,0.3459,0.3263,0.3367,398081,0
+SRXH.US,D,20250923,000000,0.3352,0.3398,0.3238,0.3388,244464,0
+SRXH.US,D,20250924,000000,0.3291,0.35,0.321,0.35,184242,0
+SRXH.US,D,20250925,000000,0.33,0.3387,0.315,0.3387,182370,0
+SRXH.US,D,20250926,000000,0.33,0.3387,0.325,0.3281,122956,0
+SRXH.US,D,20250929,000000,0.3244,0.338,0.32,0.338,172635,0
+SRXH.US,D,20250930,000000,0.3261,0.3283,0.295,0.317,780164,0
+SRXH.US,D,20251001,000000,0.3029,0.3447,0.2958,0.32,674588,0
+SRXH.US,D,20251002,000000,0.3324,0.39,0.3201,0.3524,1164713,0
+SRXH.US,D,20251003,000000,0.3418,0.355,0.3351,0.3493,539032,0
+SRXH.US,D,20251006,000000,0.3551,0.3791,0.3391,0.367,672359,0
+SRXH.US,D,20251007,000000,0.3491,0.3536,0.321,0.3315,561156,0
+SRXH.US,D,20251008,000000,0.331,0.348,0.3292,0.3378,223219,0
+SRXH.US,D,20251009,000000,0.3397,0.375,0.3277,0.3648,1201936,0
+SRXH.US,D,20251010,000000,0.3423,0.3468,0.3232,0.3299,560857,0
+SRXH.US,D,20251013,000000,0.3227,0.3298,0.3202,0.321,286203,0
+SRXH.US,D,20251014,000000,0.3264,0.3478,0.3131,0.32,349892,0
+SRXH.US,D,20251015,000000,0.3176,0.3494,0.3135,0.33,704178,0
+SRXH.US,D,20251016,000000,0.328,0.34,0.3088,0.3165,380596,0
+SRXH.US,D,20251017,000000,0.3131,0.3192,0.31,0.3192,101016,0
+SRXH.US,D,20251020,000000,0.3211,0.3338,0.32,0.327,312448,0
+SRXH.US,D,20251021,000000,0.3288,0.3365,0.3171,0.331,302667,0
+SRXH.US,D,20251022,000000,0.3243,0.3298,0.31,0.3205,260625,0
+SRXH.US,D,20251023,000000,0.3152,0.3276,0.3152,0.3201,1110879,0
+SRXH.US,D,20251024,000000,0.321,0.3499,0.32,0.331,485973,0
+SRXH.US,D,20251027,000000,0.3311,0.3465,0.331,0.3449,321027,0
+SRXH.US,D,20251028,000000,0.341,0.378,0.33,0.37,1029194,0
+SRXH.US,D,20251029,000000,0.3689,0.3695,0.333,0.3376,441149,0
+SRXH.US,D,20251030,000000,0.33,0.3718,0.3221,0.3523,1093335,0
+SRXH.US,D,20251031,000000,0.348,0.348,0.3,0.3,679344,0
+SRXH.US,D,20251103,000000,0.2995,0.3113,0.294364,0.306,327001,0
+SRXH.US,D,20251104,000000,0.31,0.32,0.2667,0.268,375994,0
+SRXH.US,D,20251105,000000,0.2686,0.2956,0.2664,0.2872,202324,0
+SRXH.US,D,20251106,000000,0.2853,0.398,0.2627,0.2679,19798808,0
+SRXH.US,D,20251107,000000,0.23995,0.2599,0.2229,0.228,1077031,0
+SRXH.US,D,20251110,000000,0.22,0.26,0.201,0.2108,822190,0
+SRXH.US,D,20251111,000000,0.2108,0.2471,0.2045,0.2213,1293310,0
+SRXH.US,D,20251112,000000,0.216,0.2456,0.213951,0.2419,456552,0
+SRXH.US,D,20251113,000000,0.2492,0.25919,0.23,0.2438,422257,0
+SRXH.US,D,20251114,000000,0.2319,0.2546,0.2319,0.245,215223,0
+SRXH.US,D,20251117,000000,0.247,0.3086,0.2389,0.247,1180572,0
+SRXH.US,D,20251118,000000,0.2489,0.263,0.2396,0.263,297470,0
+SRXH.US,D,20251119,000000,0.2642,0.2671,0.2515,0.2619,133199,0
+SRXH.US,D,20251120,000000,0.2615,0.2737,0.2453,0.2472,499531,0
+SRXH.US,D,20251121,000000,0.2429,0.2879,0.2429,0.2735,386282,0
+SRXH.US,D,20251124,000000,0.2592,0.2996,0.2503,0.299,491732,0
+SRXH.US,D,20251125,000000,0.299,0.3284,0.2825,0.32065,649728,0
+SRXH.US,D,20251126,000000,0.32,0.3459,0.314,0.332,201137,0
+SRXH.US,D,20251128,000000,0.3231,0.3429,0.322,0.342,70728,0
+SRXH.US,D,20251201,000000,0.3151,0.3481,0.3151,0.3437,147564,0
+SRXH.US,D,20251202,000000,0.3449,0.3841,0.336,0.3839,444683,0
+SRXH.US,D,20251203,000000,0.3819,0.4088,0.3751,0.3938,666647,0
+SRXH.US,D,20251204,000000,0.3998,0.4131,0.38,0.3995,414080,0
+SRXH.US,D,20251205,000000,0.3901,0.4418,0.3854,0.44,1155027,0
+SRXH.US,D,20251208,000000,0.43,0.47,0.4177,0.4559,617165,0
+SRXH.US,D,20251209,000000,0.4559,0.48,0.4214,0.48,506040,0
+SRXH.US,D,20251210,000000,0.4655,0.6029,0.459,0.583,1145961,0
+SRXH.US,D,20251211,000000,0.5708,0.6034,0.3435,0.3795,1409098,0
+SRXH.US,D,20251212,000000,0.3864,0.49,0.3779,0.461,964280,0
+SRXH.US,D,20251215,000000,0.4179,0.4195,0.29,0.3045,1906920,0
+SRXH.US,D,20251216,000000,0.7101,0.7102,0.35,0.3769,378750237,0
+SRXH.US,D,20251217,000000,0.34705,0.39535,0.3302,0.375,48385903,0
+SRXH.US,D,20251218,000000,0.3233,0.369,0.3051,0.335,19674295,0
+SRXH.US,D,20251219,000000,0.3286,0.3286,0.28,0.312,15015933,0
+SRXH.US,D,20251222,000000,0.288,0.3119,0.2849,0.298,9430241,0
+SRXH.US,D,20251223,000000,0.2933,0.3096,0.1874,0.2199,34221352,0
+SRXH.US,D,20251224,000000,0.2186,0.276,0.211,0.259,13659145,0
+SRXH.US,D,20251226,000000,0.2582,0.297499,0.2422,0.2809,30464934,0
+SRXH.US,D,20251229,000000,0.246,0.2522,0.2146,0.2273,16062449,0
+SRXH.US,D,20251230,000000,0.2293,0.2297,0.205,0.22,17231950,0
+SRXH.US,D,20251231,000000,0.2192,0.2523,0.2168,0.2282,18995609,0
+SRXH.US,D,20260102,000000,0.23,0.2388,0.215,0.2379,14812241,0
+SRXH.US,D,20260105,000000,0.2404,0.2711,0.2031,0.2034,84803908,0
+SRXH.US,D,20260106,000000,0.2092,0.2092,0.19125,0.2022,26631330,0
+SRXH.US,D,20260107,000000,0.2026,0.2054,0.1919,0.201,12168304,0
+SRXH.US,D,20260108,000000,0.20435,0.2155,0.1975,0.1991,30959679,0
+SRXH.US,D,20260109,000000,0.2083,0.22,0.1824,0.1927,31581488,0
+SRXH.US,D,20260112,000000,0.1995,0.2075,0.1854,0.1998,24980036,0
+SRXH.US,D,20260113,000000,0.1845,0.218299,0.181,0.2021,37872931,0
+SRXH.US,D,20260114,000000,0.202,0.205199,0.1806,0.1898,29229740,0
+SRXH.US,D,20260115,000000,0.1811,0.1915,0.1751,0.1903,13995396,0
+SRXH.US,D,20260116,000000,0.1971,0.2,0.171,0.1777,37581854,0
+SRXH.US,D,20260120,000000,0.1784,0.1865,0.1676,0.1721,25096302,0
+SRXH.US,D,20260121,000000,0.1693,0.175,0.161,0.171,16868432,0
+SRXH.US,D,20260122,000000,0.1727,0.176,0.15,0.1546,29715931,0
+SRXH.US,D,20260123,000000,0.1545,0.1635,0.1489,0.1598,14449561,0
+SRXH.US,D,20260126,000000,0.1602,0.1616,0.1441,0.1547,24631910,0
+SRXH.US,D,20260127,000000,0.15275,0.1536,0.1429,0.1504,22498346,0
+SRXH.US,D,20260128,000000,0.1484,0.16,0.1415,0.1502,22232364,0
+SRXH.US,D,20260129,000000,0.1502,0.1515,0.1315,0.1397,21426353,0
+SRXH.US,D,20260130,000000,0.1385,0.1519,0.1297,0.1361,35017501,0
+SRXH.US,D,20260202,000000,0.14,0.1566,0.1375,0.1386,30844937,0
+SRXH.US,D,20260203,000000,0.1395,0.148,0.1352,0.146,32808009,0
+SRXH.US,D,20260204,000000,0.145,0.1468,0.1348,0.139,18853567,0
+SRXH.US,D,20260205,000000,0.13485,0.141,0.125,0.1291,17602429,0
+SRXH.US,D,20260206,000000,0.13465,0.1378,0.1209,0.1262,23476574,0
+SRXH.US,D,20260209,000000,0.12555,0.1273,0.0786,0.11,28620398,0
+SRXH.US,D,20260210,000000,0.1076,0.1725,0.1076,0.1601,82585485,0
+SRXH.US,D,20260211,000000,0.1775,0.185,0.1308,0.1341,131232097,0
+SRXH.US,D,20260212,000000,0.1433,0.1675,0.1429,0.1541,84766527,0
+SRXH.US,D,20260213,000000,0.14815,0.151199,0.1372,0.1485,115462467,0
+SRXH.US,D,20260217,000000,0.1201,0.1427,0.1182,0.1341,28161986,0
+SRXH.US,D,20260218,000000,0.13215,0.14,0.1256,0.1348,21375145,0
diff --git a/daily/us/nysemkt stocks/strw.us.txt b/daily/us/nysemkt stocks/strw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7c049da2b51fde3d9dca51ba751b624385bb456
--- /dev/null
+++ b/daily/us/nysemkt stocks/strw.us.txt	
@@ -0,0 +1,724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRW.US,D,20230223,000000,8.75,8.75,8.65,8.665,4700,0
+STRW.US,D,20230224,000000,8.65,8.65,8.4156,8.4156,1749,0
+STRW.US,D,20230227,000000,8.3127,8.3127,8.26,8.26,383,0
+STRW.US,D,20230228,000000,8,8,7.99,7.99,910,0
+STRW.US,D,20230302,000000,7.86,7.86,7.84,7.84,517,0
+STRW.US,D,20230303,000000,7.75,7.75,7.5,7.5,3556,0
+STRW.US,D,20230306,000000,7.5302,7.5629,7.5,7.5,10362,0
+STRW.US,D,20230308,000000,7.4613,7.4899,7.4613,7.4899,1111,0
+STRW.US,D,20230309,000000,7.48,7.49,7.48,7.48,1163,0
+STRW.US,D,20230310,000000,7.49,7.5,7.49,7.5,1449,0
+STRW.US,D,20230313,000000,7.4999,7.4999,7.25,7.2791,1221,0
+STRW.US,D,20230314,000000,7.34,7.34,7.0001,7.0899,2207,0
+STRW.US,D,20230315,000000,7.19,7.2,7,7,1891,0
+STRW.US,D,20230320,000000,6.85,6.85,6.75,6.75,671,0
+STRW.US,D,20230321,000000,6.76,6.76,6.6,6.6,727,0
+STRW.US,D,20230322,000000,6.75,6.75,6.6,6.75,782,0
+STRW.US,D,20230324,000000,6.89,6.9,6.88,6.885,5030,0
+STRW.US,D,20230327,000000,7.01,7.01,6.99,7,1747,0
+STRW.US,D,20230329,000000,6.87,6.9,6.85,6.89,920,0
+STRW.US,D,20230330,000000,6.9501,6.9501,6.7401,6.7401,1062,0
+STRW.US,D,20230331,000000,6.8,6.8,6.8,6.8,234,0
+STRW.US,D,20230403,000000,6.12,6.5,5.82,5.9848,6734,0
+STRW.US,D,20230404,000000,5.98,6.0999,5.85,5.9436,4099,0
+STRW.US,D,20230406,000000,5.79,5.79,5.79,5.79,348,0
+STRW.US,D,20230410,000000,5.93,5.9373,5.85,5.92,509,0
+STRW.US,D,20230411,000000,6,6,5.84,5.91,6336,0
+STRW.US,D,20230413,000000,6.0096,6.06,5.91,6.06,1754,0
+STRW.US,D,20230414,000000,6.2,6.51,6.18,6.51,3247,0
+STRW.US,D,20230417,000000,6.6176,7.39,6.6176,7.15,8015,0
+STRW.US,D,20230418,000000,7.3086,7.5,7.3086,7.38,2056,0
+STRW.US,D,20230419,000000,7.3848,7.46,7.1584,7.3,12709,0
+STRW.US,D,20230420,000000,7.14,7.175,7.09,7.09,1717,0
+STRW.US,D,20230421,000000,7.0001,7.2101,6.985,7.0867,8815,0
+STRW.US,D,20230424,000000,7.29,7.39,7.05,7.22,4144,0
+STRW.US,D,20230425,000000,6.94,7.27,6.91,7.16,4676,0
+STRW.US,D,20230426,000000,7.23,7.23,6.9901,6.9901,1414,0
+STRW.US,D,20230427,000000,7.13,7.13,6.91,7,2034,0
+STRW.US,D,20230428,000000,7.09,7.09,7.06,7.06,320,0
+STRW.US,D,20230503,000000,7.41,7.41,6.89,7,2679,0
+STRW.US,D,20230504,000000,7.13,7.13,6.9602,6.9602,858,0
+STRW.US,D,20230505,000000,7.15,7.17,7.08,7.08,2412,0
+STRW.US,D,20230508,000000,7.24,7.24,6.955,6.955,1259,0
+STRW.US,D,20230509,000000,7.136,7.136,7.0896,7.0896,342,0
+STRW.US,D,20230510,000000,7.3,7.3,7.25,7.25,1185,0
+STRW.US,D,20230511,000000,7.41,7.42,7.1784,7.2,1951,0
+STRW.US,D,20230512,000000,7.3828,7.3828,7.3828,7.3828,217,0
+STRW.US,D,20230515,000000,7.3912,7.5,7.3,7.3,1791,0
+STRW.US,D,20230516,000000,7.252,7.252,7.1301,7.16,1114,0
+STRW.US,D,20230518,000000,7.2,7.21,7.19,7.2,563,0
+STRW.US,D,20230519,000000,7.21,7.21,7.2,7.21,1307,0
+STRW.US,D,20230522,000000,7.46,7.46,7.4012,7.4516,729,0
+STRW.US,D,20230523,000000,7.6843,7.7,7.6843,7.7,522,0
+STRW.US,D,20230524,000000,7.8521,7.89,7.75,7.75,1689,0
+STRW.US,D,20230525,000000,7.83,7.83,7.411,7.6,1114,0
+STRW.US,D,20230526,000000,7.2,7.2,7.19,7.19,816,0
+STRW.US,D,20230530,000000,7.085,7.1498,7.02,7.1,1348,0
+STRW.US,D,20230531,000000,7.1,7.1,6.65,6.95,1409,0
+STRW.US,D,20230601,000000,7,7,7,7,520,0
+STRW.US,D,20230602,000000,7.01,7.01,7.01,7.01,347,0
+STRW.US,D,20230605,000000,7.04,7.04,6.9973,7.01,3729,0
+STRW.US,D,20230606,000000,7,7,6.76,7,5307,0
+STRW.US,D,20230607,000000,7,7.15,6.87,7.1,3975,0
+STRW.US,D,20230608,000000,7.1098,7.2,7.0211,7.1,6369,0
+STRW.US,D,20230609,000000,7.1,7.1,6.93,7.05,6309,0
+STRW.US,D,20230612,000000,7.05,7.1,7.044,7.065,6727,0
+STRW.US,D,20230613,000000,6.89,7.2,6.89,7.2,6141,0
+STRW.US,D,20230614,000000,7.29,7.57,7.25,7.49,14079,0
+STRW.US,D,20230615,000000,7.65,7.65,7.58,7.58,4931,0
+STRW.US,D,20230616,000000,7.7386,7.78,6.95,6.95,45585,0
+STRW.US,D,20230620,000000,7.09,7.1,7,7,3173,0
+STRW.US,D,20230621,000000,7.15,7.15,6.93,6.94,3462,0
+STRW.US,D,20230622,000000,6.96,7.09,6.88,6.88,10871,0
+STRW.US,D,20230623,000000,6.76,6.93,6.74,6.81,1756,0
+STRW.US,D,20230626,000000,6.77,6.96,6.77,6.96,412,0
+STRW.US,D,20230627,000000,7.05,7.05,7.03,7.03,785,0
+STRW.US,D,20230628,000000,7.118,7.12,6.86,6.86,1138,0
+STRW.US,D,20230629,000000,6.9,6.9,6.8744,6.9,851,0
+STRW.US,D,20230630,000000,6.9001,7.0418,6.9,7.0418,2409,0
+STRW.US,D,20230703,000000,7,7.2,7,7.1,856,0
+STRW.US,D,20230705,000000,7.1,7.1,7.1,7.1,415,0
+STRW.US,D,20230706,000000,6.8749,6.89,6.8749,6.89,637,0
+STRW.US,D,20230707,000000,7.04,7.04,6.74,7.038,535,0
+STRW.US,D,20230710,000000,6.86,7.118,6.86,7.02,1639,0
+STRW.US,D,20230711,000000,7.06,7.07,7.06,7.07,611,0
+STRW.US,D,20230712,000000,6.9,6.99,6.85,6.98,2753,0
+STRW.US,D,20230713,000000,6.99,7.13,6.98,7.11,3873,0
+STRW.US,D,20230714,000000,7.15,7.27,6.9412,7.27,6816,0
+STRW.US,D,20230717,000000,7.1,7.41,7.09,7.105,9692,0
+STRW.US,D,20230718,000000,7.2,7.22,7,7.06,3459,0
+STRW.US,D,20230719,000000,7.13,7.18,7,7,1633,0
+STRW.US,D,20230720,000000,6.83,6.98,6.82,6.89,1095,0
+STRW.US,D,20230721,000000,7,7.01,6.87,6.87,2032,0
+STRW.US,D,20230724,000000,6.99,7.11,6.86,6.86,1950,0
+STRW.US,D,20230725,000000,6.77,7,6.77,7,973,0
+STRW.US,D,20230726,000000,6.83,6.98,6.7719,6.7719,1925,0
+STRW.US,D,20230727,000000,6.79,6.93,6.79,6.93,1330,0
+STRW.US,D,20230728,000000,6.85,7.08,6.7801,7,2756,0
+STRW.US,D,20230731,000000,7.2095,7.235,7,7.0317,6634,0
+STRW.US,D,20230801,000000,7,7.14,7,7.06,8289,0
+STRW.US,D,20230802,000000,7.1,7.12,7.06,7.06,3460,0
+STRW.US,D,20230803,000000,7.06,7.2,7.06,7.16,6146,0
+STRW.US,D,20230804,000000,7.06,7.25,7.05,7.05,2265,0
+STRW.US,D,20230807,000000,7.05,7.14,7.05,7.0602,3355,0
+STRW.US,D,20230808,000000,7.05,7.14,7.05,7.14,2722,0
+STRW.US,D,20230809,000000,7.063,7.18,7.05,7.18,3011,0
+STRW.US,D,20230810,000000,7.12,7.23,7.06,7.21,1662,0
+STRW.US,D,20230811,000000,7.05,7.16,7.05,7.16,499,0
+STRW.US,D,20230814,000000,7,7.04,6.54,6.75,5641,0
+STRW.US,D,20230815,000000,6.9,6.91,6.61,6.9,8401,0
+STRW.US,D,20230816,000000,6.61,6.85,6.61,6.845,3219,0
+STRW.US,D,20230817,000000,6.7,6.8696,6.7,6.86,1234,0
+STRW.US,D,20230818,000000,6.7,7,6.68,7,1153,0
+STRW.US,D,20230821,000000,7,7,6.8,6.95,2154,0
+STRW.US,D,20230822,000000,6.99,7,6.95,6.95,1375,0
+STRW.US,D,20230823,000000,6.875,7,6.875,6.99,1264,0
+STRW.US,D,20230825,000000,6.9713,7,6.97,7,1764,0
+STRW.US,D,20230828,000000,6.75,6.795,6.75,6.795,540,0
+STRW.US,D,20230830,000000,6.95,6.96,6.95,6.96,321,0
+STRW.US,D,20230831,000000,6.8999,6.8999,6.781,6.878,1662,0
+STRW.US,D,20230901,000000,6.875,7,6.75,6.75,1962,0
+STRW.US,D,20230905,000000,6.95,6.95,6.7001,6.7001,1674,0
+STRW.US,D,20230907,000000,6.67,6.74,6.6,6.6,2189,0
+STRW.US,D,20230908,000000,6.61,6.7429,6.6,6.7429,1266,0
+STRW.US,D,20230911,000000,6.6976,6.76,6.685,6.685,3169,0
+STRW.US,D,20230912,000000,6.61,6.6782,6.6,6.6,7564,0
+STRW.US,D,20230913,000000,6.9,6.9,6.09,6.09,3326,0
+STRW.US,D,20230914,000000,6.22,6.24,6.22,6.24,1829,0
+STRW.US,D,20230915,000000,6.4,6.56,6.34,6.34,23589,0
+STRW.US,D,20230919,000000,6.5,6.5,6.5,6.5,222,0
+STRW.US,D,20230920,000000,6.25,6.25,6.25,6.25,108,0
+STRW.US,D,20230921,000000,6.35,6.55,6.35,6.4,1989,0
+STRW.US,D,20230925,000000,6.43,6.43,6.36,6.36,4882,0
+STRW.US,D,20230926,000000,6.3601,6.425,6.3301,6.3301,1834,0
+STRW.US,D,20230927,000000,6.3436,6.3847,6.3436,6.3847,2436,0
+STRW.US,D,20230928,000000,6.42,6.4288,6.33,6.33,1149,0
+STRW.US,D,20230929,000000,6.41,6.41,6.33,6.33,767,0
+STRW.US,D,20231002,000000,6.53,6.53,6.23,6.25,1686,0
+STRW.US,D,20231003,000000,6.12,6.12,5.983,5.983,1991,0
+STRW.US,D,20231004,000000,6.15,6.15,6.14,6.14,671,0
+STRW.US,D,20231005,000000,5.95,5.95,5.95,5.95,810,0
+STRW.US,D,20231006,000000,6.055,6.055,5.965,5.965,2674,0
+STRW.US,D,20231009,000000,5.9609,5.9609,5.9301,5.9301,1375,0
+STRW.US,D,20231010,000000,6.06,6.06,6.06,6.06,261,0
+STRW.US,D,20231011,000000,6.0224,6.0224,5.95,5.95,1402,0
+STRW.US,D,20231012,000000,6.11,6.22,6.09,6.115,5189,0
+STRW.US,D,20231013,000000,6.15,6.22,6.13,6.22,2726,0
+STRW.US,D,20231016,000000,6.221,6.29,6.2,6.29,3751,0
+STRW.US,D,20231017,000000,6.39,6.57,6.31,6.4,5162,0
+STRW.US,D,20231018,000000,6.45,6.51,6.45,6.51,862,0
+STRW.US,D,20231019,000000,6.67,6.99,6.51,6.99,5385,0
+STRW.US,D,20231023,000000,6.9524,7.04,6.67,6.67,5420,0
+STRW.US,D,20231024,000000,6.83,7.04,6.82,7.04,6048,0
+STRW.US,D,20231025,000000,6.88,7.03,6.88,7.03,1419,0
+STRW.US,D,20231026,000000,6.9693,7.25,6.9693,7.25,5896,0
+STRW.US,D,20231027,000000,7.2,7.2499,6.99,7.15,4857,0
+STRW.US,D,20231030,000000,6.99,7.175,6.99,7.15,2059,0
+STRW.US,D,20231031,000000,6.99,7.27,6.99,7,3189,0
+STRW.US,D,20231102,000000,6.99,7.13,6.99,7.13,2661,0
+STRW.US,D,20231103,000000,7.1087,7.1087,7.06,7.06,1707,0
+STRW.US,D,20231106,000000,7.0101,7.0101,7.0101,7.0101,305,0
+STRW.US,D,20231107,000000,6.99,6.99,6.945,6.945,666,0
+STRW.US,D,20231108,000000,6.79,6.89,6.79,6.89,551,0
+STRW.US,D,20231109,000000,6.99,6.99,6.97,6.97,337,0
+STRW.US,D,20231110,000000,6.9698,6.9698,6.91,6.91,424,0
+STRW.US,D,20231113,000000,6.9,6.9997,6.9,6.9997,1266,0
+STRW.US,D,20231114,000000,6.915,7.1,6.87,7.02,3409,0
+STRW.US,D,20231115,000000,7.1798,7.22,7.14,7.21,4501,0
+STRW.US,D,20231116,000000,7.41,7.5,7.38,7.38,2508,0
+STRW.US,D,20231117,000000,7.5,7.62,7.38,7.58,1818,0
+STRW.US,D,20231120,000000,7.7,7.7545,7.6,7.6,5029,0
+STRW.US,D,20231121,000000,7.6,7.6,7.53,7.53,2916,0
+STRW.US,D,20231127,000000,7.5,7.5,7.37,7.37,3785,0
+STRW.US,D,20231128,000000,7.47,7.538,7.3868,7.538,740,0
+STRW.US,D,20231129,000000,7.635,7.64,7.635,7.64,412,0
+STRW.US,D,20231130,000000,7.65,7.7201,7.63,7.63,2094,0
+STRW.US,D,20231201,000000,7.61,7.74,7.6,7.74,5330,0
+STRW.US,D,20231204,000000,7.65,7.7499,7.43,7.74,4684,0
+STRW.US,D,20231205,000000,7.75,7.84,7.75,7.84,5846,0
+STRW.US,D,20231206,000000,7.8117,7.85,7.68,7.68,3041,0
+STRW.US,D,20231207,000000,7.8,7.87,7.8,7.87,3244,0
+STRW.US,D,20231208,000000,7.87,7.99,7.87,7.9579,4978,0
+STRW.US,D,20231211,000000,7.99,7.99,7.85,7.95,4211,0
+STRW.US,D,20231212,000000,7.86,7.95,7.77,7.77,2275,0
+STRW.US,D,20231213,000000,7.8068,7.9,7.8,7.8,3573,0
+STRW.US,D,20231214,000000,7.94,7.94,7.45,7.45,6002,0
+STRW.US,D,20231215,000000,7.17,7.94,7.17,7.94,28494,0
+STRW.US,D,20231218,000000,7.79,7.79,7.61,7.61,2778,0
+STRW.US,D,20231219,000000,7.7,7.7,7.53,7.53,4098,0
+STRW.US,D,20231220,000000,7.72,7.74,7.65,7.74,1497,0
+STRW.US,D,20231221,000000,7.8,7.8,7.8,7.8,548,0
+STRW.US,D,20231227,000000,7.92,7.92,7.85,7.9,2548,0
+STRW.US,D,20231228,000000,7.94,7.95,7.91,7.91,1294,0
+STRW.US,D,20231229,000000,7.75,7.95,7.6392,7.715,9149,0
+STRW.US,D,20240102,000000,7.7,7.7097,7.7,7.7,1457,0
+STRW.US,D,20240104,000000,7.88,7.88,7.88,7.88,1680,0
+STRW.US,D,20240105,000000,7.95,7.95,7.82,7.9055,2237,0
+STRW.US,D,20240108,000000,7.8994,7.95,7.8994,7.9095,1376,0
+STRW.US,D,20240109,000000,7.82,7.95,7.82,7.95,2092,0
+STRW.US,D,20240110,000000,7.8675,7.8675,7.8675,7.8675,339,0
+STRW.US,D,20240111,000000,7.95,7.95,7.95,7.95,2197,0
+STRW.US,D,20240112,000000,7.95,7.95,7.8,7.95,1413,0
+STRW.US,D,20240116,000000,7.95,7.95,7.9499,7.95,1118,0
+STRW.US,D,20240117,000000,7.95,7.95,7.79,7.8366,2653,0
+STRW.US,D,20240118,000000,7.95,7.95,7.85,7.85,932,0
+STRW.US,D,20240119,000000,7.95,7.95,7.95,7.95,771,0
+STRW.US,D,20240122,000000,7.95,7.95,7.8877,7.8877,1084,0
+STRW.US,D,20240123,000000,7.77,7.95,7.77,7.79,2399,0
+STRW.US,D,20240124,000000,7.9499,7.95,7.9499,7.95,806,0
+STRW.US,D,20240126,000000,7.9345,7.95,7.9345,7.95,508,0
+STRW.US,D,20240129,000000,7.9385,7.95,7.93,7.95,1563,0
+STRW.US,D,20240130,000000,7.95,7.95,7.95,7.95,640,0
+STRW.US,D,20240131,000000,7.95,7.95,7.79,7.79,6238,0
+STRW.US,D,20240201,000000,7.98,7.98,7.9,7.9,1652,0
+STRW.US,D,20240202,000000,7.74,7.95,7.74,7.95,859,0
+STRW.US,D,20240205,000000,7.95,7.95,7.86,7.91,4130,0
+STRW.US,D,20240206,000000,7.76,7.95,7.7581,7.95,3173,0
+STRW.US,D,20240207,000000,7.95,7.95,7.95,7.95,1853,0
+STRW.US,D,20240208,000000,7.95,7.95,7.81,7.95,3267,0
+STRW.US,D,20240209,000000,7.95,7.95,7.82,7.95,1830,0
+STRW.US,D,20240212,000000,7.95,7.95,7.78,7.78,1086,0
+STRW.US,D,20240213,000000,7.82,7.82,7.82,7.82,265,0
+STRW.US,D,20240214,000000,7.92,7.95,7.9,7.91,2605,0
+STRW.US,D,20240215,000000,7.95,7.95,7.85,7.95,2269,0
+STRW.US,D,20240216,000000,7.95,7.95,7.95,7.95,1559,0
+STRW.US,D,20240220,000000,7.95,7.95,7.9,7.95,1294,0
+STRW.US,D,20240221,000000,7.89,7.95,7.89,7.94,12502,0
+STRW.US,D,20240222,000000,7.93,7.93,7.93,7.93,351,0
+STRW.US,D,20240223,000000,7.85,7.95,7.8464,7.91,1543,0
+STRW.US,D,20240226,000000,7.9,7.95,7.9,7.94,2406,0
+STRW.US,D,20240227,000000,7.95,7.95,7.86,7.9,9823,0
+STRW.US,D,20240228,000000,7.94,7.94,7.93,7.94,1448,0
+STRW.US,D,20240301,000000,7.95,7.95,7.924,7.94,913,0
+STRW.US,D,20240304,000000,7.9,7.94,7.9,7.94,1110,0
+STRW.US,D,20240306,000000,7.8001,7.94,7.8001,7.94,626,0
+STRW.US,D,20240307,000000,7.9,7.9,7.9,7.9,511,0
+STRW.US,D,20240308,000000,7.94,7.94,7.94,7.94,2282,0
+STRW.US,D,20240311,000000,7.8303,7.94,7.8303,7.94,2139,0
+STRW.US,D,20240312,000000,7.76,7.76,7.76,7.76,456,0
+STRW.US,D,20240313,000000,7.93,7.94,7.9013,7.94,1021,0
+STRW.US,D,20240314,000000,7.94,7.94,7.8153,7.94,5363,0
+STRW.US,D,20240315,000000,7.8586,7.94,7.8586,7.9,1713,0
+STRW.US,D,20240318,000000,7.94,7.94,7.89,7.89,4900,0
+STRW.US,D,20240319,000000,7.95,7.95,7.91,7.91,5987,0
+STRW.US,D,20240320,000000,6.86,7.95,6.5601,7.89,13613,0
+STRW.US,D,20240321,000000,7.892,7.95,7.87,7.93,6226,0
+STRW.US,D,20240322,000000,7.94,7.95,7.94,7.94,3277,0
+STRW.US,D,20240325,000000,7.95,7.95,7.94,7.95,2269,0
+STRW.US,D,20240326,000000,7.95,7.95,7.8096,7.95,3212,0
+STRW.US,D,20240327,000000,7.94,7.94,7.94,7.94,2574,0
+STRW.US,D,20240328,000000,7.95,7.95,7.865,7.95,2781,0
+STRW.US,D,20240401,000000,7.9409,7.95,7.9,7.95,3980,0
+STRW.US,D,20240402,000000,7.95,7.95,7.91,7.95,6053,0
+STRW.US,D,20240403,000000,7.95,8,7.95,8,4957,0
+STRW.US,D,20240404,000000,7.91,8,7.91,8,673,0
+STRW.US,D,20240405,000000,7.9,8,7.59,8,6180,0
+STRW.US,D,20240408,000000,8.01,8.1999,8.01,8.15,6430,0
+STRW.US,D,20240409,000000,8.15,8.35,8.14,8.14,7540,0
+STRW.US,D,20240410,000000,8.15,8.2,8.14,8.2,4873,0
+STRW.US,D,20240411,000000,8.4,8.4,8.2,8.27,4638,0
+STRW.US,D,20240412,000000,8.18,8.25,8.18,8.25,5707,0
+STRW.US,D,20240415,000000,8.25,8.29,8.25,8.28,4402,0
+STRW.US,D,20240416,000000,8.2499,8.3,8.2499,8.27,4210,0
+STRW.US,D,20240417,000000,8.35,8.35,8.1901,8.1901,4915,0
+STRW.US,D,20240418,000000,8.3,8.7,8.29,8.7,4671,0
+STRW.US,D,20240419,000000,8.74,8.98,8.62,8.7,5534,0
+STRW.US,D,20240422,000000,8.7,8.7,8.62,8.7,4952,0
+STRW.US,D,20240423,000000,8.54,8.6,8.54,8.58,3575,0
+STRW.US,D,20240424,000000,8.53,8.6,8.53,8.6,3138,0
+STRW.US,D,20240425,000000,8.6,8.98,8.575,8.98,8317,0
+STRW.US,D,20240426,000000,8.9,8.98,8.83,8.96,6554,0
+STRW.US,D,20240429,000000,8.98,8.99,8.92,8.99,8282,0
+STRW.US,D,20240430,000000,8.99,9.07,8.91,9.05,6058,0
+STRW.US,D,20240501,000000,9.11,9.58,9.11,9.43,7501,0
+STRW.US,D,20240502,000000,9.6299,9.75,9.49,9.7,7318,0
+STRW.US,D,20240503,000000,9.8,9.99,9.5806,9.99,7107,0
+STRW.US,D,20240506,000000,9.99,9.99,9.85,9.92,15179,0
+STRW.US,D,20240507,000000,9.99,9.99,9.84,9.84,6308,0
+STRW.US,D,20240508,000000,9.89,9.98,9.89,9.94,3492,0
+STRW.US,D,20240509,000000,9.94,9.95,9.7817,9.92,6358,0
+STRW.US,D,20240510,000000,9.95,9.95,9.95,9.95,1590,0
+STRW.US,D,20240513,000000,9.95,9.99,9.95,9.9636,3615,0
+STRW.US,D,20240514,000000,9.99,9.99,9.8095,9.99,3683,0
+STRW.US,D,20240515,000000,9.99,9.99,9.9899,9.99,3952,0
+STRW.US,D,20240516,000000,9.965,10.02,9.78,10.01,19955,0
+STRW.US,D,20240517,000000,10.01,10.08,10.01,10.08,6050,0
+STRW.US,D,20240520,000000,10.08,10.1,10.0553,10.08,8923,0
+STRW.US,D,20240521,000000,10.1,10.1,10.0471,10.1,8805,0
+STRW.US,D,20240522,000000,10.0771,10.1,10.01,10.1,5643,0
+STRW.US,D,20240523,000000,10.1,10.1,10.05,10.1,5998,0
+STRW.US,D,20240524,000000,10.0505,10.09,10.0505,10.09,6850,0
+STRW.US,D,20240528,000000,10.05,10.5,10.05,10.49,17137,0
+STRW.US,D,20240529,000000,10.54,10.98,10.53,10.94,31837,0
+STRW.US,D,20240530,000000,10.94,10.94,10.8,10.92,36229,0
+STRW.US,D,20240531,000000,10.94,11.25,10.5516,10.83,35107,0
+STRW.US,D,20240603,000000,10.95,10.97,10.809,10.97,10938,0
+STRW.US,D,20240604,000000,10.97,10.97,10.8,10.97,14536,0
+STRW.US,D,20240605,000000,10.84,11,10.81,10.99,21409,0
+STRW.US,D,20240606,000000,10.99,10.99,10.765,10.99,10553,0
+STRW.US,D,20240607,000000,10.99,10.99,10.86,10.99,8567,0
+STRW.US,D,20240610,000000,10.99,10.99,10.8315,10.99,10149,0
+STRW.US,D,20240611,000000,10.82,10.99,10.82,10.98,7731,0
+STRW.US,D,20240612,000000,10.955,11,10.955,11,9324,0
+STRW.US,D,20240613,000000,11,11.01,10.96,11.01,6064,0
+STRW.US,D,20240614,000000,10.95,10.99,10.933,10.97,6999,0
+STRW.US,D,20240617,000000,10.52,11.01,10.52,10.93,17672,0
+STRW.US,D,20240618,000000,10.96,10.99,10.55,10.79,7604,0
+STRW.US,D,20240620,000000,10.9,10.99,10.7931,10.83,6772,0
+STRW.US,D,20240621,000000,11,11.01,10.62,11.01,16204,0
+STRW.US,D,20240624,000000,10.91,10.96,10.55,10.65,19378,0
+STRW.US,D,20240625,000000,10.69,10.79,10.44,10.51,8924,0
+STRW.US,D,20240626,000000,10.39,10.87,9.71,10.87,29228,0
+STRW.US,D,20240627,000000,10.85,10.89,10.57,10.89,30483,0
+STRW.US,D,20240628,000000,10.99,11.41,10.7884,11.41,657348,0
+STRW.US,D,20240701,000000,11.65,11.8,11.42,11.8,58726,0
+STRW.US,D,20240702,000000,11.62,11.85,11.5218,11.7,16187,0
+STRW.US,D,20240703,000000,11.48,11.6,11.395,11.59,7434,0
+STRW.US,D,20240705,000000,11.6,11.6,11.3,11.55,46341,0
+STRW.US,D,20240708,000000,11.59,11.8,11.56,11.8,21687,0
+STRW.US,D,20240709,000000,11.78,11.78,11.63,11.69,12602,0
+STRW.US,D,20240710,000000,11.65,11.98,11.605,11.98,26359,0
+STRW.US,D,20240711,000000,12.25,12.5,12.19,12.35,40847,0
+STRW.US,D,20240712,000000,12.35,12.39,12.305,12.39,27078,0
+STRW.US,D,20240715,000000,12.4,12.84,12.39,12.84,53475,0
+STRW.US,D,20240716,000000,12.74,12.81,12.59,12.81,21743,0
+STRW.US,D,20240717,000000,12.7,12.81,12.51,12.81,20334,0
+STRW.US,D,20240718,000000,12.74,12.8,12.212,12.58,16047,0
+STRW.US,D,20240719,000000,12.59,12.59,12.26,12.26,12040,0
+STRW.US,D,20240722,000000,12.26,12.26,9.78,10.01,60449,0
+STRW.US,D,20240723,000000,9.95,10.42,9.82,10.31,28259,0
+STRW.US,D,20240724,000000,10.04,10.58,10.04,10.43,16464,0
+STRW.US,D,20240725,000000,10.62,11.39,10.53,11.39,30296,0
+STRW.US,D,20240726,000000,11.57,11.7,10.79,11.7,29478,0
+STRW.US,D,20240729,000000,11.64,11.88,11.31,11.84,21997,0
+STRW.US,D,20240730,000000,11.88,11.88,11.51,11.74,28239,0
+STRW.US,D,20240731,000000,11.6,11.6711,11.4,11.47,21729,0
+STRW.US,D,20240801,000000,11.46,11.66,11.12,11.31,25140,0
+STRW.US,D,20240802,000000,11.09,11.1518,10.5,10.5,17571,0
+STRW.US,D,20240805,000000,10.17,10.5,9.78,9.97,20933,0
+STRW.US,D,20240806,000000,9.96,10.25,9.55,10.1,14826,0
+STRW.US,D,20240807,000000,9.89,10.45,9.89,10.45,9215,0
+STRW.US,D,20240808,000000,10.25,10.7499,10.25,10.73,9833,0
+STRW.US,D,20240809,000000,10.52,10.52,10.13,10.31,9652,0
+STRW.US,D,20240812,000000,10.2,10.2,9.23,9.57,15092,0
+STRW.US,D,20240813,000000,10.39,10.74,9.99,10.74,9516,0
+STRW.US,D,20240814,000000,10.46,10.7,10.15,10.23,14780,0
+STRW.US,D,20240815,000000,10.48,11.03,10.315,11.03,19681,0
+STRW.US,D,20240816,000000,11.08,11.135,10.58,11.11,12368,0
+STRW.US,D,20240819,000000,11.2,11.3499,11,11.24,14253,0
+STRW.US,D,20240820,000000,11.58,11.6,11.135,11.19,15053,0
+STRW.US,D,20240821,000000,11.1277,11.8,11.1277,11.75,10769,0
+STRW.US,D,20240822,000000,11.5931,11.7704,11.5198,11.69,7862,0
+STRW.US,D,20240823,000000,11.81,11.85,11.5174,11.84,19942,0
+STRW.US,D,20240826,000000,11.9,12.25,11.85,12.25,44475,0
+STRW.US,D,20240827,000000,12.29,12.438,11.925,12,9521,0
+STRW.US,D,20240828,000000,11.81,12.0299,11.75,11.75,10177,0
+STRW.US,D,20240829,000000,11.85,11.95,11.71,11.81,18790,0
+STRW.US,D,20240830,000000,11.68,11.85,11.67,11.85,32084,0
+STRW.US,D,20240903,000000,11.85,11.93,11.7,11.7,11349,0
+STRW.US,D,20240904,000000,11.8,11.8999,11.59,11.65,9068,0
+STRW.US,D,20240905,000000,11.7,11.7,11.42,11.65,10947,0
+STRW.US,D,20240906,000000,11.65,11.65,11.25,11.25,6231,0
+STRW.US,D,20240909,000000,11.49,11.64,11.35,11.55,18315,0
+STRW.US,D,20240910,000000,11.62,11.63,11.4476,11.63,15490,0
+STRW.US,D,20240911,000000,11.6,11.61,11.35,11.35,11087,0
+STRW.US,D,20240912,000000,11.35,11.84,11.35,11.84,13807,0
+STRW.US,D,20240913,000000,12.23,12.23,11.6808,11.99,10897,0
+STRW.US,D,20240916,000000,11.9,11.9588,11.54,11.75,19003,0
+STRW.US,D,20240917,000000,11.75,11.96,11.45,11.45,15380,0
+STRW.US,D,20240918,000000,10.9,11.2865,10.83,10.83,16875,0
+STRW.US,D,20240919,000000,10.92,11.025,10.85,10.85,15513,0
+STRW.US,D,20240920,000000,10.85,11.2299,10.69,11.05,151600,0
+STRW.US,D,20240923,000000,11.42,11.85,11.14,11.31,18220,0
+STRW.US,D,20240924,000000,11.32,11.86,11.31,11.62,15767,0
+STRW.US,D,20240925,000000,11.57,11.73,11.29,11.62,8698,0
+STRW.US,D,20240926,000000,11.87,11.905,11.65,11.75,23966,0
+STRW.US,D,20240927,000000,11.88,12.8,11.68,12.8,33858,0
+STRW.US,D,20240930,000000,12.75,12.9,12.32,12.69,39636,0
+STRW.US,D,20241001,000000,12.43,12.43,12.23,12.38,17185,0
+STRW.US,D,20241002,000000,12.29,12.49,12.1222,12.33,21484,0
+STRW.US,D,20241003,000000,12.59,12.75,12.3511,12.62,16653,0
+STRW.US,D,20241004,000000,12.75,12.75,12.45,12.48,17425,0
+STRW.US,D,20241007,000000,12.5,12.5,12.02,12.15,23105,0
+STRW.US,D,20241008,000000,12.15,12.15,11.781,12.03,9710,0
+STRW.US,D,20241009,000000,11.96,11.96,11.75,11.75,5929,0
+STRW.US,D,20241010,000000,11.57,12,11.57,11.96,7585,0
+STRW.US,D,20241011,000000,11.64,12.0499,11.64,11.98,9611,0
+STRW.US,D,20241014,000000,11.95,12.03,11.93,11.96,20047,0
+STRW.US,D,20241015,000000,11.91,12.1799,11.8953,12.11,24669,0
+STRW.US,D,20241016,000000,12.03,12.28,12,12.25,13311,0
+STRW.US,D,20241017,000000,12.36,12.36,11.6827,11.89,18516,0
+STRW.US,D,20241018,000000,11.89,12.11,11.71,11.71,18528,0
+STRW.US,D,20241021,000000,11.71,11.89,11.5701,11.72,9549,0
+STRW.US,D,20241022,000000,11.77,11.8899,11.6,11.86,8384,0
+STRW.US,D,20241023,000000,11.87,12.05,11.72,12.02,16894,0
+STRW.US,D,20241024,000000,12.02,12.15,11.96,12.1,5543,0
+STRW.US,D,20241025,000000,12.27,12.5,12.25,12.5,14132,0
+STRW.US,D,20241028,000000,12.68,12.68,12.41,12.65,9104,0
+STRW.US,D,20241029,000000,12.73,12.73,12.505,12.65,5732,0
+STRW.US,D,20241030,000000,12.65,12.65,12.45,12.53,4674,0
+STRW.US,D,20241031,000000,12.54,12.75,12.52,12.66,11856,0
+STRW.US,D,20241101,000000,12.75,12.75,12.59,12.675,14754,0
+STRW.US,D,20241104,000000,12.75,12.75,12.5001,12.75,11742,0
+STRW.US,D,20241105,000000,12.75,12.75,12.46,12.72,19109,0
+STRW.US,D,20241106,000000,12.75,12.81,11.89,12.81,30184,0
+STRW.US,D,20241107,000000,12.72,12.72,12.11,12.12,17148,0
+STRW.US,D,20241108,000000,12.38,12.38,11.9,12.11,25783,0
+STRW.US,D,20241111,000000,11.9,11.92,11.01,11.01,35519,0
+STRW.US,D,20241112,000000,11.295,11.5582,10.55,10.65,31630,0
+STRW.US,D,20241113,000000,11.02,11.225,10.86,11,18947,0
+STRW.US,D,20241114,000000,11.24,11.38,10.97,11.18,19712,0
+STRW.US,D,20241115,000000,11.08,11.2845,11.07,11.07,9361,0
+STRW.US,D,20241118,000000,11.09,11.6,10.95,11.34,22307,0
+STRW.US,D,20241119,000000,11.0288,11.82,11.0288,11.82,11580,0
+STRW.US,D,20241120,000000,11.8396,12.75,11.7,12.62,29757,0
+STRW.US,D,20241121,000000,12.62,12.75,12.3625,12.43,8043,0
+STRW.US,D,20241122,000000,11.842,12.55,11.842,12.55,18975,0
+STRW.US,D,20241125,000000,12.55,12.8013,12.35,12.58,20649,0
+STRW.US,D,20241126,000000,11.98,12.54,11.98,12.14,10743,0
+STRW.US,D,20241127,000000,12.49,12.79,12.08,12.79,19864,0
+STRW.US,D,20241129,000000,12.8199,12.82,12.505,12.66,10743,0
+STRW.US,D,20241202,000000,12.71,12.82,12.16,12.22,58076,0
+STRW.US,D,20241203,000000,12.105,12.4,11.3,11.78,55547,0
+STRW.US,D,20241204,000000,11.59,12.42,11,12.42,221530,0
+STRW.US,D,20241205,000000,10.68,10.84,9.4,9.4,1532351,0
+STRW.US,D,20241206,000000,9.7699,10.09,9.01,9.83,760501,0
+STRW.US,D,20241209,000000,10.14,10.5,10,10.01,242486,0
+STRW.US,D,20241210,000000,10.26,10.56,10.1897,10.2,366298,0
+STRW.US,D,20241211,000000,10.4,10.66,10.19,10.29,404251,0
+STRW.US,D,20241212,000000,10.1888,10.5,10.1888,10.37,323465,0
+STRW.US,D,20241213,000000,10.48,10.55,10.28,10.35,59048,0
+STRW.US,D,20241216,000000,10.39,10.405,10.09,10.13,102988,0
+STRW.US,D,20241217,000000,10.19,10.4,10.059,10.35,101015,0
+STRW.US,D,20241218,000000,10.41,10.6044,9.62,9.99,152427,0
+STRW.US,D,20241219,000000,10.29,10.39,10.08,10.2,222857,0
+STRW.US,D,20241220,000000,10.05,10.75,10.05,10.65,566044,0
+STRW.US,D,20241223,000000,10.62,10.83,10.37,10.6,69168,0
+STRW.US,D,20241224,000000,10.6,10.7,10.35,10.62,10253,0
+STRW.US,D,20241226,000000,10.6,10.82,10.32,10.63,30135,0
+STRW.US,D,20241227,000000,10.3,10.6796,10.26,10.36,23616,0
+STRW.US,D,20241230,000000,10.46,10.65,10.31,10.54,38020,0
+STRW.US,D,20241231,000000,10.6,10.63,10.45,10.54,19404,0
+STRW.US,D,20250102,000000,10.7,10.7,10.13,10.3,35395,0
+STRW.US,D,20250103,000000,10.4,10.71,10.27,10.71,30811,0
+STRW.US,D,20250106,000000,10.3878,10.664,10.25,10.28,34740,0
+STRW.US,D,20250107,000000,10.5,11.62,10.32,10.88,404934,0
+STRW.US,D,20250108,000000,11.4,11.5,10.87,11.06,238983,0
+STRW.US,D,20250110,000000,11.3,11.48,11.07,11.14,104838,0
+STRW.US,D,20250113,000000,11.06,11.11,10.952,11.05,69480,0
+STRW.US,D,20250114,000000,11.29,11.3,11.02,11.19,60533,0
+STRW.US,D,20250115,000000,11.35,11.35,11.19,11.2,96300,0
+STRW.US,D,20250116,000000,11.26,11.3,11.1025,11.23,34944,0
+STRW.US,D,20250117,000000,11.0487,11.5064,11.03,11.18,155400,0
+STRW.US,D,20250121,000000,11.41,11.48,10.9,11.08,125184,0
+STRW.US,D,20250122,000000,11.17,11.2335,10.86,10.86,69878,0
+STRW.US,D,20250123,000000,11.1552,11.189,10.92,11.1,47783,0
+STRW.US,D,20250124,000000,11.19,11.3,11.12,11.2,43172,0
+STRW.US,D,20250127,000000,11.205,11.7,11.2,11.44,104878,0
+STRW.US,D,20250128,000000,11.41,11.49,10.96,10.96,75909,0
+STRW.US,D,20250129,000000,11.3689,11.42,10.98,11.42,45760,0
+STRW.US,D,20250130,000000,11.375,11.5,11.355,11.46,52822,0
+STRW.US,D,20250131,000000,11.49,11.49,11.2,11.2,30918,0
+STRW.US,D,20250203,000000,11.2,11.2,11,11.19,29167,0
+STRW.US,D,20250204,000000,11.2806,11.45,10.95,11.4,52041,0
+STRW.US,D,20250205,000000,11.49,11.8398,11.3412,11.54,87126,0
+STRW.US,D,20250206,000000,11.64,11.69,11.38,11.51,73882,0
+STRW.US,D,20250207,000000,11.54,11.6734,11.317,11.4,34820,0
+STRW.US,D,20250210,000000,11.615,11.643,11.4,11.59,30317,0
+STRW.US,D,20250211,000000,11.51,11.62,11.21,11.43,34181,0
+STRW.US,D,20250212,000000,11.12,11.52,11.12,11.38,24277,0
+STRW.US,D,20250213,000000,11.46,11.78,11.355,11.78,27398,0
+STRW.US,D,20250214,000000,11.43,11.77,11.32,11.77,39736,0
+STRW.US,D,20250218,000000,11.7,12,11.45,11.83,108707,0
+STRW.US,D,20250219,000000,11.64,12,11.4325,11.57,60324,0
+STRW.US,D,20250220,000000,11.7361,11.8,11.48,11.77,27774,0
+STRW.US,D,20250221,000000,11.8,11.835,11.35,11.46,32645,0
+STRW.US,D,20250224,000000,11.5,11.78,11.453,11.68,29495,0
+STRW.US,D,20250225,000000,11.695,11.84,11.32,11.45,48266,0
+STRW.US,D,20250226,000000,11.555,12,11.47,12,28052,0
+STRW.US,D,20250227,000000,11.9,12.0253,11.13,11.13,40907,0
+STRW.US,D,20250228,000000,11.315,12.01,11.13,11.72,66939,0
+STRW.US,D,20250303,000000,11.755,12.2616,11.595,11.83,71926,0
+STRW.US,D,20250304,000000,11.84,12.09,11.8,12.03,38165,0
+STRW.US,D,20250305,000000,11.925,12.14,11.4,11.54,37545,0
+STRW.US,D,20250306,000000,11.6283,12.0884,11.6,12.04,49653,0
+STRW.US,D,20250307,000000,11.935,12.4831,11.83,12.22,59671,0
+STRW.US,D,20250310,000000,12.16,12.82,12.055,12.3,75141,0
+STRW.US,D,20250311,000000,12.3,12.7,12.061,12.6,77711,0
+STRW.US,D,20250312,000000,12.61,12.7,12.2,12.46,59215,0
+STRW.US,D,20250313,000000,12.475,12.83,12.23,12.56,130262,0
+STRW.US,D,20250314,000000,12.55,12.84,12.37,12.56,99259,0
+STRW.US,D,20250317,000000,12.56,12.81,12.245,12.49,108561,0
+STRW.US,D,20250318,000000,12.53,12.7199,12.24,12.59,108235,0
+STRW.US,D,20250319,000000,12.655,12.69,12.17,12.2,111841,0
+STRW.US,D,20250320,000000,12.595,12.595,12.07,12.1,105696,0
+STRW.US,D,20250321,000000,12.1,12.7,11.36,11.45,642831,0
+STRW.US,D,20250324,000000,11.795,12.4726,11.6,11.86,120623,0
+STRW.US,D,20250325,000000,12.1346,12.14,11.35,11.35,71216,0
+STRW.US,D,20250326,000000,11.35,12.42,11.35,11.94,90879,0
+STRW.US,D,20250327,000000,11.925,12.16,11.3723,11.48,75024,0
+STRW.US,D,20250328,000000,11.4,11.99,11.4,11.99,48288,0
+STRW.US,D,20250331,000000,11.4,11.95,11.35,11.91,68961,0
+STRW.US,D,20250401,000000,11.66,12.11,11.362,11.37,45168,0
+STRW.US,D,20250402,000000,11.64,11.85,11.3,11.85,46622,0
+STRW.US,D,20250403,000000,11.64,11.7649,10.66,11.28,119221,0
+STRW.US,D,20250404,000000,11.1,11.51,10.7082,11.31,85227,0
+STRW.US,D,20250407,000000,10.85,11.3499,10.36,10.92,146042,0
+STRW.US,D,20250408,000000,10.5,10.7,8.7,10.06,519665,0
+STRW.US,D,20250409,000000,9.535,10.95,9.21,10.9,138915,0
+STRW.US,D,20250410,000000,10.705,11.05,10.5001,10.91,68674,0
+STRW.US,D,20250411,000000,10.7115,10.92,10.15,10.69,71637,0
+STRW.US,D,20250414,000000,10.515,11.17,10.1965,10.99,57643,0
+STRW.US,D,20250415,000000,11.01,11.25,10.4,10.86,48356,0
+STRW.US,D,20250416,000000,10.9,10.94,10.49,10.49,34803,0
+STRW.US,D,20250417,000000,10.66,11,10.52,10.97,33231,0
+STRW.US,D,20250421,000000,10.825,11.18,10.538,11.03,32958,0
+STRW.US,D,20250422,000000,10.855,11.47,10.855,11.33,55125,0
+STRW.US,D,20250423,000000,11.44,11.95,11.35,11.41,75422,0
+STRW.US,D,20250424,000000,11.2353,11.48,10.6956,10.94,40425,0
+STRW.US,D,20250425,000000,10.995,11.14,10.56,10.91,25393,0
+STRW.US,D,20250428,000000,10.755,11.2956,10.56,10.98,32811,0
+STRW.US,D,20250429,000000,10.905,11.095,10.5858,10.9,28780,0
+STRW.US,D,20250430,000000,10.572,11.5,10.44,10.52,43006,0
+STRW.US,D,20250501,000000,10.6,10.7,10.01,10.54,48081,0
+STRW.US,D,20250502,000000,11.05,11.05,10.6,10.89,106206,0
+STRW.US,D,20250505,000000,10.83,11.05,10.57,10.78,30891,0
+STRW.US,D,20250506,000000,10.85,10.99,9.83,10.04,53578,0
+STRW.US,D,20250507,000000,10.36,10.63,10.08,10.46,29806,0
+STRW.US,D,20250508,000000,10.5,10.69,10,10,46724,0
+STRW.US,D,20250509,000000,10.77,10.8,10,10,27821,0
+STRW.US,D,20250512,000000,10.2,10.67,10.06,10.63,49237,0
+STRW.US,D,20250513,000000,10.87,10.92,10.4665,10.47,26505,0
+STRW.US,D,20250514,000000,10.85,10.86,10.2279,10.38,28133,0
+STRW.US,D,20250515,000000,10.2105,10.8681,10.2105,10.28,21054,0
+STRW.US,D,20250516,000000,10.275,10.5791,10.24,10.39,32019,0
+STRW.US,D,20250519,000000,10.525,10.72,10,10.13,85870,0
+STRW.US,D,20250520,000000,10.13,10.73,9.8624,10.54,42722,0
+STRW.US,D,20250521,000000,10.26,10.8197,9.95,10.2,39621,0
+STRW.US,D,20250522,000000,10.38,10.38,9.8281,9.88,29209,0
+STRW.US,D,20250523,000000,10.4525,10.48,9.88,9.9,29517,0
+STRW.US,D,20250527,000000,10.4419,10.4419,9.4572,9.72,229485,0
+STRW.US,D,20250528,000000,9.95,10.5,9.769,10.26,33147,0
+STRW.US,D,20250529,000000,10.21,10.75,10,10.36,45340,0
+STRW.US,D,20250530,000000,10.575,10.594,10.1803,10.2,26805,0
+STRW.US,D,20250602,000000,10.325,10.55,9.9925,10.24,39124,0
+STRW.US,D,20250603,000000,10.1447,10.67,10.1447,10.35,25438,0
+STRW.US,D,20250604,000000,10.225,10.5077,10.1101,10.16,33076,0
+STRW.US,D,20250605,000000,10.385,10.61,10.0344,10.13,24297,0
+STRW.US,D,20250606,000000,10.325,10.63,10.0863,10.32,23992,0
+STRW.US,D,20250609,000000,10.72,10.89,10.01,10.21,40133,0
+STRW.US,D,20250610,000000,10.525,10.94,10.3001,10.78,41617,0
+STRW.US,D,20250611,000000,10.7,10.9769,10.63,10.63,21407,0
+STRW.US,D,20250612,000000,10.72,11.2,10.72,10.75,24738,0
+STRW.US,D,20250613,000000,10.72,10.8252,10.56,10.57,40441,0
+STRW.US,D,20250616,000000,10.55,10.89,10.43,10.6,27170,0
+STRW.US,D,20250617,000000,10.75,11,10.56,10.85,27560,0
+STRW.US,D,20250618,000000,10.875,11.25,10.72,11.04,31910,0
+STRW.US,D,20250620,000000,11.14,11.2172,10.74,11.03,126245,0
+STRW.US,D,20250623,000000,11.15,11.15,10.79,11.01,68146,0
+STRW.US,D,20250624,000000,10.975,11.1,10.85,10.95,27962,0
+STRW.US,D,20250625,000000,11.05,11.05,10.73,10.91,29342,0
+STRW.US,D,20250626,000000,10.8564,10.92,10.64,10.75,42401,0
+STRW.US,D,20250627,000000,10.7022,11.07,10.3036,11.07,434012,0
+STRW.US,D,20250630,000000,11.09,11.14,10.44,10.54,51635,0
+STRW.US,D,20250701,000000,10.55,10.71,10.28,10.36,29954,0
+STRW.US,D,20250702,000000,10.53,10.63,10.1,10.27,41480,0
+STRW.US,D,20250703,000000,10.26,10.3,10.1,10.17,22276,0
+STRW.US,D,20250707,000000,10.12,10.24,9.87,9.96,87928,0
+STRW.US,D,20250708,000000,9.96,10.39,9.88,10.27,59076,0
+STRW.US,D,20250709,000000,10.19,10.41,10.05,10.11,36980,0
+STRW.US,D,20250710,000000,10.33,10.49,10.25,10.32,24800,0
+STRW.US,D,20250711,000000,10.34,10.4976,10.09,10.23,27398,0
+STRW.US,D,20250714,000000,10.1976,10.54,10.1976,10.42,29835,0
+STRW.US,D,20250715,000000,10.48,10.48,10.15,10.44,23736,0
+STRW.US,D,20250716,000000,10.4854,10.49,10.16,10.16,26321,0
+STRW.US,D,20250717,000000,10.16,10.35,10.104,10.14,18224,0
+STRW.US,D,20250718,000000,10.15,10.29,10.15,10.21,21067,0
+STRW.US,D,20250721,000000,10.16,10.69,10.0228,10.45,53385,0
+STRW.US,D,20250722,000000,10.6417,10.85,10.54,10.54,23305,0
+STRW.US,D,20250723,000000,10.76,10.77,10.29,10.39,18501,0
+STRW.US,D,20250724,000000,10.62,10.63,10.3214,10.48,15492,0
+STRW.US,D,20250725,000000,10.475,10.5,10.2919,10.31,18059,0
+STRW.US,D,20250728,000000,10.31,10.3898,10.3,10.3,13283,0
+STRW.US,D,20250729,000000,10.36,10.8,10.3,10.3,24365,0
+STRW.US,D,20250730,000000,10.4,10.45,10.18,10.25,19727,0
+STRW.US,D,20250731,000000,10.15,10.3526,10.0925,10.26,24831,0
+STRW.US,D,20250801,000000,10.288,10.288,10.11,10.19,18176,0
+STRW.US,D,20250804,000000,10.25,10.33,10.051,10.1,19498,0
+STRW.US,D,20250805,000000,10.273665,10.33,10,10.1,36063,0
+STRW.US,D,20250806,000000,10.11,10.16,10.05,10.05,9801,0
+STRW.US,D,20250807,000000,10.1,10.28,10,10.03,20031,0
+STRW.US,D,20250808,000000,10.1884,10.98,10.1043,10.63,31241,0
+STRW.US,D,20250811,000000,10.7,10.87,10.08,10.08,59803,0
+STRW.US,D,20250812,000000,10.2,10.91,10.15,10.91,25012,0
+STRW.US,D,20250813,000000,10.91,11.25,10.75,10.95,53141,0
+STRW.US,D,20250814,000000,10.8491,11.1705,10.62,10.64,19411,0
+STRW.US,D,20250815,000000,10.73,11.09,10.73,11.06,17599,0
+STRW.US,D,20250818,000000,11.1073,11.49,11.01,11.32,50460,0
+STRW.US,D,20250819,000000,11.47,11.89,11.36,11.68,69400,0
+STRW.US,D,20250820,000000,11.92,11.998,11.34,11.76,31395,0
+STRW.US,D,20250821,000000,11.653,11.93,11.32,11.52,12868,0
+STRW.US,D,20250822,000000,11.74,12.24,11.6,12.21,41578,0
+STRW.US,D,20250825,000000,12.1375,12.24,11.75,11.95,24907,0
+STRW.US,D,20250826,000000,11.88,12.06,11.72,11.87,11881,0
+STRW.US,D,20250827,000000,11.875,12,11.85,11.93,12688,0
+STRW.US,D,20250828,000000,11.9212,11.9799,11.8263,11.85,13539,0
+STRW.US,D,20250829,000000,11.8115,11.85,11.51,11.66,14542,0
+STRW.US,D,20250902,000000,11.5755,12.24,11.3,12.08,31740,0
+STRW.US,D,20250903,000000,11.8204,12.25,11.72,12,48937,0
+STRW.US,D,20250904,000000,12.115,12.14,11.9101,12.14,15519,0
+STRW.US,D,20250905,000000,12.16,12.17,11.86,11.86,17271,0
+STRW.US,D,20250908,000000,11.955,12.03,11.37,11.41,35758,0
+STRW.US,D,20250909,000000,11.4678,11.79,11.36,11.7,18884,0
+STRW.US,D,20250910,000000,11.6,11.63,11.4556,11.58,13174,0
+STRW.US,D,20250911,000000,11.4024,11.97,11.4024,11.97,18625,0
+STRW.US,D,20250912,000000,11.77,12.0799,11.61,11.85,10068,0
+STRW.US,D,20250915,000000,11.96,12.81,11.93,12.81,65632,0
+STRW.US,D,20250916,000000,12.705,12.72,12.21,12.4,13105,0
+STRW.US,D,20250917,000000,12.5,12.58,12.15,12.26,18871,0
+STRW.US,D,20250918,000000,12.18,12.69,12.01,12.68,61385,0
+STRW.US,D,20250919,000000,12.65,12.799,12.17,12.29,91103,0
+STRW.US,D,20250922,000000,12.51,12.7698,12.265,12.52,35222,0
+STRW.US,D,20250923,000000,12.76,12.76,12.22,12.29,21584,0
+STRW.US,D,20250924,000000,12,12.76,12,12.61,15377,0
+STRW.US,D,20250925,000000,12.6548,12.6767,12.13,12.15,25775,0
+STRW.US,D,20250926,000000,12.21,12.3,11.925,12.3,26184,0
+STRW.US,D,20250929,000000,12.29,12.68,12.03,12.3,38394,0
+STRW.US,D,20250930,000000,12.3,12.4,12.2714,12.3,20839,0
+STRW.US,D,20251001,000000,12.55,12.55,12.28,12.3,10274,0
+STRW.US,D,20251002,000000,12.31,12.42,11.91,11.94,19920,0
+STRW.US,D,20251003,000000,12.02,12.3,11.75,11.88,18202,0
+STRW.US,D,20251006,000000,11.89,11.99,11.72,11.89,85016,0
+STRW.US,D,20251007,000000,11.75,11.91,11.35,11.35,40786,0
+STRW.US,D,20251008,000000,11.575,11.88,11.4,11.66,40460,0
+STRW.US,D,20251009,000000,11.74,11.89,11.61,11.89,38259,0
+STRW.US,D,20251010,000000,11.75,12.25,11.59,11.67,54461,0
+STRW.US,D,20251013,000000,11.85,12.59,11.58,11.72,60318,0
+STRW.US,D,20251014,000000,11.75,11.85,11.65,11.67,20601,0
+STRW.US,D,20251015,000000,11.75,12.06,11.65,11.92,46541,0
+STRW.US,D,20251016,000000,11.75,12.14,11.59,11.59,38414,0
+STRW.US,D,20251017,000000,11.651,11.81,11.515,11.63,20903,0
+STRW.US,D,20251020,000000,11.5,11.82,11.11,11.74,33763,0
+STRW.US,D,20251021,000000,11.74,12.1299,11.26,11.52,56126,0
+STRW.US,D,20251022,000000,11.26,11.67,11.2,11.67,47672,0
+STRW.US,D,20251023,000000,11.4012,11.9175,11.39,11.61,20124,0
+STRW.US,D,20251024,000000,11.5243,11.7642,11.45,11.69,14388,0
+STRW.US,D,20251027,000000,11.6,11.65,11.23,11.34,39621,0
+STRW.US,D,20251028,000000,11.36,11.5,11.355,11.41,10294,0
+STRW.US,D,20251029,000000,11.44,11.81,11.2329,11.75,35191,0
+STRW.US,D,20251030,000000,11.5456,11.6899,11.3534,11.52,11125,0
+STRW.US,D,20251031,000000,11.34,11.6819,11.34,11.63,12682,0
+STRW.US,D,20251103,000000,11.4,11.55,11.12,11.55,27213,0
+STRW.US,D,20251104,000000,11.485,11.49,11.34,11.38,11730,0
+STRW.US,D,20251105,000000,11.154,11.63,11.154,11.62,17998,0
+STRW.US,D,20251106,000000,11.42,11.6,11.27,11.55,25280,0
+STRW.US,D,20251107,000000,11.51,11.835,11.47,11.65,40319,0
+STRW.US,D,20251110,000000,11.75,12.1942,11.65,11.83,73091,0
+STRW.US,D,20251111,000000,11.75,12.08,11.5301,12.06,24178,0
+STRW.US,D,20251112,000000,12.03,12.2,12.01,12.19,26606,0
+STRW.US,D,20251113,000000,12.25,12.28,12.15,12.28,19426,0
+STRW.US,D,20251114,000000,12.02,12.14,12,12.05,13130,0
+STRW.US,D,20251117,000000,11.81,12.145,11.63,11.76,33260,0
+STRW.US,D,20251118,000000,12.27,12.27,11.67,11.97,28946,0
+STRW.US,D,20251119,000000,11.7586,12,11.58,11.75,27190,0
+STRW.US,D,20251120,000000,11.5905,11.9099,11.5905,11.7,16099,0
+STRW.US,D,20251121,000000,11.89,12.04,11.7,12.03,26914,0
+STRW.US,D,20251124,000000,11.9945,12.115,11.88,12.02,25560,0
+STRW.US,D,20251125,000000,12.29,12.5,11.8,12.06,25586,0
+STRW.US,D,20251126,000000,12.51,12.55,12.14,12.17,31586,0
+STRW.US,D,20251128,000000,12.3772,12.55,12.37,12.53,33117,0
+STRW.US,D,20251201,000000,12.3,12.84,12.3,12.8,63002,0
+STRW.US,D,20251202,000000,12.82,13.24,12.735,13.09,55600,0
+STRW.US,D,20251203,000000,13.0975,13.77,12.8725,13.3,66298,0
+STRW.US,D,20251204,000000,13.3,13.55,12.97,13.2,26710,0
+STRW.US,D,20251205,000000,13.29,13.3,12.78,13.27,8264,0
+STRW.US,D,20251208,000000,13.28,13.28,12.56,12.6,37274,0
+STRW.US,D,20251209,000000,12.875,13,12.6,13,24040,0
+STRW.US,D,20251210,000000,12.801,13.19,12.801,13.04,34894,0
+STRW.US,D,20251211,000000,13.01,13.17,12.9742,13.11,20881,0
+STRW.US,D,20251212,000000,13.08,13.3,13.07,13.12,31435,0
+STRW.US,D,20251215,000000,13.15,14,13.15,13.84,58301,0
+STRW.US,D,20251216,000000,13.67,13.9199,13.08,13.08,34514,0
+STRW.US,D,20251217,000000,13.285,13.49,13.08,13.31,31027,0
+STRW.US,D,20251218,000000,13.11,13.43,13.0694,13.11,28045,0
+STRW.US,D,20251219,000000,12.61,13.4,12.61,13.31,57879,0
+STRW.US,D,20251222,000000,13.23,13.23,12.65,13,41471,0
+STRW.US,D,20251223,000000,13.15,13.2,12.95,12.99,30433,0
+STRW.US,D,20251224,000000,12.95,13.11,12.9,12.9,32121,0
+STRW.US,D,20251226,000000,12.94,13.09,12.84,12.99,11770,0
+STRW.US,D,20251229,000000,12.966,13.18,12.956196,13.16,26075,0
+STRW.US,D,20251230,000000,13.275,13.35,13.06,13.25,12821,0
+STRW.US,D,20251231,000000,13.2,13.2,12.95,13.1,11722,0
+STRW.US,D,20260102,000000,12.92,13.1044,12.6,12.98,36652,0
+STRW.US,D,20260105,000000,12.98,13.1099,12.7,12.84,35321,0
+STRW.US,D,20260106,000000,12.8,13.05,12.75,13,20270,0
+STRW.US,D,20260107,000000,13.06,13.5,12.968,12.98,44647,0
+STRW.US,D,20260108,000000,13.1625,13.4,13,13.29,12464,0
+STRW.US,D,20260109,000000,13.31,13.45,13.19,13.45,18656,0
+STRW.US,D,20260112,000000,13.34,13.555,13.24,13.4,33737,0
+STRW.US,D,20260113,000000,13.23,13.35,13.18,13.35,14382,0
+STRW.US,D,20260114,000000,13.3,13.3,13.11,13.29,8745,0
+STRW.US,D,20260115,000000,13.2706,13.44,13.16,13.34,16891,0
+STRW.US,D,20260116,000000,13.1948,13.34,12.93,13.22,31140,0
+STRW.US,D,20260120,000000,12.95,13.44,12.7501,13.24,38204,0
+STRW.US,D,20260121,000000,13.305,13.44,13.105,13.35,35498,0
+STRW.US,D,20260122,000000,13.44,13.44,13.19,13.42,26922,0
+STRW.US,D,20260123,000000,13.43,13.45,13.1618,13.28,24344,0
+STRW.US,D,20260126,000000,13.21,13.42,12.8218,13.32,21508,0
+STRW.US,D,20260127,000000,12.9838,13.2,12.9838,13.2,4725,0
+STRW.US,D,20260128,000000,13.16,13.1814,12.7514,12.81,11397,0
+STRW.US,D,20260129,000000,13.056,13.056,12.85,12.86,5420,0
+STRW.US,D,20260130,000000,12.77,13.25,12.75,13.12,20759,0
+STRW.US,D,20260202,000000,13.19,13.45,13.1763,13.25,45002,0
+STRW.US,D,20260203,000000,13.225,13.28,13.0001,13.21,16482,0
+STRW.US,D,20260204,000000,13.225,13.3,12.9,13.2,19567,0
+STRW.US,D,20260205,000000,12.8001,13.45,12.8001,13.25,17270,0
+STRW.US,D,20260206,000000,13.2,13.45,13.01,13.05,35851,0
+STRW.US,D,20260209,000000,13.04,13.25,12.5,12.5,60606,0
+STRW.US,D,20260210,000000,12.72,12.8999,12.5,12.74,46738,0
+STRW.US,D,20260211,000000,12.775,13.2,12.71,12.8,47841,0
+STRW.US,D,20260212,000000,13.02,13.02,12.51,12.74,30073,0
+STRW.US,D,20260213,000000,13.05,13.09,12.85,12.94,20677,0
+STRW.US,D,20260217,000000,12.85,13.11,12.553,12.71,24929,0
+STRW.US,D,20260218,000000,12.72,12.94,12.42,12.61,44889,0
diff --git a/daily/us/nysemkt stocks/svm.us.txt b/daily/us/nysemkt stocks/svm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6175a82100b95ba9900ef673dcb95aa29dbbfdd5
--- /dev/null
+++ b/daily/us/nysemkt stocks/svm.us.txt	
@@ -0,0 +1,2203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVM.US,D,20170516,000000,3.23705,3.23705,3.04547,3.17005,178564.86321518,0
+SVM.US,D,20170517,000000,3.2085,3.2085,3.0743,3.12217,175380.63708875,0
+SVM.US,D,20170518,000000,3.12217,3.12217,2.90185,2.90185,136754.23879215,0
+SVM.US,D,20170519,000000,2.873,2.98808,2.86368,2.90185,122797.52142622,0
+SVM.US,D,20170522,000000,2.89223,3.11247,2.89223,3.05508,163595.16643514,0
+SVM.US,D,20170523,000000,3.04547,3.06459,2.75833,2.81572,556383.98791818,0
+SVM.US,D,20170524,000000,2.82533,2.88282,2.68161,2.85408,360263.5053748,0
+SVM.US,D,20170525,000000,2.806,2.82533,2.68161,2.75833,502320.75193643,0
+SVM.US,D,20170526,000000,2.90185,2.98312,2.85467,2.94982,289067.39744982,0
+SVM.US,D,20170530,000000,2.93049,2.93049,2.74862,2.76775,269662.38443032,0
+SVM.US,D,20170531,000000,2.72958,2.82533,2.62413,2.77746,445451.64369309,0
+SVM.US,D,20170601,000000,2.77746,2.77746,2.70085,2.72958,259587.07324575,0
+SVM.US,D,20170602,000000,2.72958,2.78688,2.70085,2.75833,215852.3933021,0
+SVM.US,D,20170605,000000,2.75833,3.11247,2.74366,3.11247,202964.14725046,0
+SVM.US,D,20170606,000000,2.89223,2.97827,2.84436,2.95943,379940.93317699,0
+SVM.US,D,20170607,000000,2.95943,3.02663,2.87261,2.93039,150682.70573616,0
+SVM.US,D,20170608,000000,2.90165,2.90165,2.77687,2.82493,146623.72547425,0
+SVM.US,D,20170609,000000,2.796,2.80075,2.7288,2.7288,187593.89984553,0
+SVM.US,D,20170612,000000,2.71908,2.85368,2.71908,2.80561,169996.9138281,0
+SVM.US,D,20170613,000000,2.81522,2.93039,2.77687,2.8727,188988.25995539,0
+SVM.US,D,20170614,000000,2.94982,2.97837,2.76229,2.81522,280379.38376964,0
+SVM.US,D,20170615,000000,2.78628,2.8727,2.75763,2.82493,271082.97707481,0
+SVM.US,D,20170616,000000,2.82493,2.93039,2.81522,2.90165,470656.06475273,0
+SVM.US,D,20170619,000000,2.97837,2.97837,2.73811,2.78628,501696.21582355,0
+SVM.US,D,20170620,000000,2.78628,2.81919,2.69023,2.78628,288574.02401008,0
+SVM.US,D,20170621,000000,2.78628,2.84922,2.75763,2.78628,271208.08608611,0
+SVM.US,D,20170622,000000,2.86339,2.92662,2.81522,2.8727,365528.17328599,0
+SVM.US,D,20170623,000000,2.93039,2.97837,2.85368,2.96895,314571.47477042,0
+SVM.US,D,20170626,000000,2.96895,3.12277,2.89203,3.10335,372950.97164216,0
+SVM.US,D,20170627,000000,3.142,3.15676,3.02663,3.12277,240704.69303154,0
+SVM.US,D,20170628,000000,3.15142,3.18035,3.04576,3.16133,220306.87947072,0
+SVM.US,D,20170629,000000,3.19948,3.19948,3.10335,3.16093,396687.37970626,0
+SVM.US,D,20170630,000000,3.10335,3.15142,3.03615,3.08432,344272.75763154,0
+SVM.US,D,20170703,000000,3.05537,3.05537,2.9401,2.9401,149407.40097577,0
+SVM.US,D,20170705,000000,2.8727,2.93039,2.80551,2.84397,446481.77514907,0
+SVM.US,D,20170706,000000,2.83425,2.83425,2.6615,2.68073,470872.98763523,0
+SVM.US,D,20170707,000000,2.68073,2.73385,2.60381,2.68073,406461.0167426,0
+SVM.US,D,20170710,000000,2.63265,2.796,2.62305,2.73811,558912.40067889,0
+SVM.US,D,20170711,000000,2.71908,2.76715,2.6615,2.73811,199541.8104251,0
+SVM.US,D,20170712,000000,2.75763,2.796,2.70947,2.71412,218034.73839444,0
+SVM.US,D,20170713,000000,2.74792,2.75763,2.64237,2.6615,177935.28238409,0
+SVM.US,D,20170714,000000,2.70947,2.78628,2.69023,2.70947,294266.48402443,0
+SVM.US,D,20170717,000000,2.73811,2.83425,2.73811,2.796,162572.09758464,0
+SVM.US,D,20170718,000000,2.82493,2.85368,2.80016,2.81522,217124.67123157,0
+SVM.US,D,20170719,000000,2.84397,2.86339,2.81522,2.82018,212142.50753947,0
+SVM.US,D,20170720,000000,2.83425,2.86339,2.78142,2.83425,213373.41877972,0
+SVM.US,D,20170721,000000,2.84397,2.85368,2.77201,2.78628,107340.50486829,0
+SVM.US,D,20170724,000000,2.78628,2.88252,2.68073,2.7288,247927.72054709,0
+SVM.US,D,20170725,000000,2.71908,2.74792,2.6615,2.71908,246682.68409589,0
+SVM.US,D,20170726,000000,2.69995,2.76457,2.64237,2.73811,334573.78242453,0
+SVM.US,D,20170727,000000,2.73811,2.76715,2.67091,2.69023,473628.41271485,0
+SVM.US,D,20170728,000000,2.71908,2.80075,2.71908,2.75763,237541.65472154,0
+SVM.US,D,20170731,000000,2.796,2.86339,2.77687,2.81522,162279.50392917,0
+SVM.US,D,20170801,000000,2.81522,2.84397,2.76715,2.77687,236178.57186451,0
+SVM.US,D,20170802,000000,2.77687,2.77687,2.6615,2.68073,220731.64474297,0
+SVM.US,D,20170803,000000,2.71908,2.7288,2.61819,2.62305,317149.32576947,0
+SVM.US,D,20170804,000000,2.70947,2.71908,2.62305,2.69023,227881.01937283,0
+SVM.US,D,20170807,000000,2.64237,2.73811,2.62305,2.6615,208073.43784115,0
+SVM.US,D,20170808,000000,2.69995,2.70947,2.57507,2.61343,346910.13630533,0
+SVM.US,D,20170809,000000,2.63265,2.67101,2.56932,2.65168,206548.92400179,0
+SVM.US,D,20170810,000000,2.69023,2.70947,2.64237,2.68073,320269.9884466,0
+SVM.US,D,20170811,000000,2.6615,2.7288,2.63265,2.64237,142205.56127664,0
+SVM.US,D,20170814,000000,2.63265,2.68073,2.57507,2.63265,126239.02818073,0
+SVM.US,D,20170815,000000,2.58448,2.67101,2.55585,2.63265,123784.2683057,0
+SVM.US,D,20170816,000000,2.63265,2.70947,2.54613,2.69509,342230.65570509,0
+SVM.US,D,20170817,000000,2.71908,2.71908,2.63265,2.65168,244942.25631765,0
+SVM.US,D,20170818,000000,2.65168,2.69023,2.5941,2.61343,243653.83528995,0
+SVM.US,D,20170821,000000,2.61343,2.6615,2.61343,2.64237,123386.74451172,0
+SVM.US,D,20170822,000000,2.62305,2.65168,2.60381,2.60381,50982.931050198,0
+SVM.US,D,20170823,000000,2.62305,2.62305,2.55585,2.5942,131409.86433343,0
+SVM.US,D,20170824,000000,2.61343,2.69023,2.58448,2.67101,260145.01907843,0
+SVM.US,D,20170825,000000,2.6615,2.72384,2.62305,2.69023,126343.95831925,0
+SVM.US,D,20170828,000000,2.71908,2.98817,2.71908,2.97837,941092.17979205,0
+SVM.US,D,20170829,000000,3.02663,3.0747,2.83425,2.83425,463076.88013242,0
+SVM.US,D,20170830,000000,2.88252,2.91126,2.80551,2.84397,170096.79924841,0
+SVM.US,D,20170831,000000,2.796,3.02663,2.796,3.0072,284342.51438579,0
+SVM.US,D,20170901,000000,2.96895,3.03615,2.95943,3.01692,227026.44411014,0
+SVM.US,D,20170905,000000,3.03615,3.28602,3.01692,3.26688,879090.5752543,0
+SVM.US,D,20170906,000000,3.28602,3.28602,3.12277,3.15142,281745.49345759,0
+SVM.US,D,20170907,000000,3.12277,3.28602,3.12277,3.25231,272843.58372582,0
+SVM.US,D,20170908,000000,3.29552,3.29552,3.08432,3.142,365960.00116371,0
+SVM.US,D,20170911,000000,3.11295,3.16093,3.02663,3.05537,272757.82351646,0
+SVM.US,D,20170912,000000,3.06499,3.142,3.02663,3.11295,140763.78081573,0
+SVM.US,D,20170913,000000,3.11295,3.11295,2.91126,2.94982,335301.23078865,0
+SVM.US,D,20170914,000000,2.95943,3.06499,2.95943,3.01692,174924.59456367,0
+SVM.US,D,20170915,000000,3.0072,3.04576,2.86339,2.8727,405546.91380517,0
+SVM.US,D,20170918,000000,2.83425,2.8727,2.73811,2.796,422577.88244081,0
+SVM.US,D,20170919,000000,2.78628,2.8727,2.78628,2.82493,215520.45084468,0
+SVM.US,D,20170920,000000,2.82493,2.86339,2.71918,2.76715,330962.77313858,0
+SVM.US,D,20170921,000000,2.69023,2.76715,2.6615,2.69023,369806.09431768,0
+SVM.US,D,20170922,000000,2.68073,2.796,2.68073,2.77687,199164.4655039,0
+SVM.US,D,20170925,000000,2.74792,2.85368,2.73821,2.85368,297014.84649857,0
+SVM.US,D,20170926,000000,2.78628,2.80551,2.65168,2.68073,414592.09353375,0
+SVM.US,D,20170927,000000,2.65168,2.68073,2.60381,2.60381,218430.24430115,0
+SVM.US,D,20170928,000000,2.62305,2.68271,2.61343,2.62305,123421.04859546,0
+SVM.US,D,20170929,000000,2.62305,2.64237,2.55585,2.5942,176019.29841259,0
+SVM.US,D,20171002,000000,2.56526,2.61343,2.53661,2.57507,378057.23540194,0
+SVM.US,D,20171003,000000,2.55585,2.69023,2.55585,2.65168,264168.68631295,0
+SVM.US,D,20171004,000000,2.64237,2.69995,2.63265,2.69023,186450.76670192,0
+SVM.US,D,20171005,000000,2.67101,2.69023,2.60381,2.60381,216992.49961479,0
+SVM.US,D,20171006,000000,2.62305,2.69023,2.55585,2.68073,301635.80836772,0
+SVM.US,D,20171009,000000,2.69995,2.71908,2.67101,2.69499,98594.981400652,0
+SVM.US,D,20171010,000000,2.71908,2.74792,2.61343,2.64237,267075.45293851,0
+SVM.US,D,20171011,000000,2.62305,2.67101,2.54613,2.67101,271622.76192197,0
+SVM.US,D,20171012,000000,2.6615,2.68073,2.60381,2.64237,263786.29667357,0
+SVM.US,D,20171013,000000,2.63265,2.67101,2.61343,2.6605,173543.35072113,0
+SVM.US,D,20171016,000000,2.6615,2.66476,2.57507,2.58448,280222.99750551,0
+SVM.US,D,20171017,000000,2.54613,2.58448,2.54613,2.57507,188031.7813851,0
+SVM.US,D,20171018,000000,2.54613,2.61343,2.54613,2.57507,103072.67327298,0
+SVM.US,D,20171019,000000,2.56526,2.57497,2.48855,2.51728,476920.59581071,0
+SVM.US,D,20171020,000000,2.47873,2.55585,2.38269,2.48855,549242.68483743,0
+SVM.US,D,20171023,000000,2.46931,2.5269,2.43096,2.51728,180782.52133491,0
+SVM.US,D,20171024,000000,2.51728,2.53661,2.46931,2.49816,135970.28958422,0
+SVM.US,D,20171025,000000,2.46931,2.53661,2.46931,2.48855,157094.54256551,0
+SVM.US,D,20171026,000000,2.48855,2.48855,2.35395,2.36366,253918.82787875,0
+SVM.US,D,20171027,000000,2.30588,2.38269,2.30588,2.33482,278225.2890992,0
+SVM.US,D,20171030,000000,2.32511,2.4597,2.32511,2.44998,238925.92539501,0
+SVM.US,D,20171031,000000,2.43096,2.44067,2.32511,2.44067,776430.55992989,0
+SVM.US,D,20171101,000000,2.46931,2.50896,2.41055,2.49816,208417.48762224,0
+SVM.US,D,20171102,000000,2.49816,2.5269,2.40211,2.41163,149929.02483741,0
+SVM.US,D,20171103,000000,2.41163,2.44998,2.36366,2.40211,232658.36750612,0
+SVM.US,D,20171106,000000,2.40211,2.5269,2.40211,2.48855,336219.36950064,0
+SVM.US,D,20171107,000000,2.49816,2.51728,2.39339,2.44067,311204.62984523,0
+SVM.US,D,20171108,000000,2.49816,2.50668,2.44998,2.46931,235807.28060515,0
+SVM.US,D,20171109,000000,2.42115,2.46931,2.41163,2.44998,173328.4457259,0
+SVM.US,D,20171110,000000,2.44998,2.44998,2.36366,2.37318,247287.04133598,0
+SVM.US,D,20171113,000000,2.35395,2.40211,2.35395,2.37318,172344.72567734,0
+SVM.US,D,20171114,000000,2.34443,2.3924,2.31559,2.33482,220162.60053027,0
+SVM.US,D,20171115,000000,2.33482,2.33482,2.2142,2.25801,448810.41706916,0
+SVM.US,D,20171116,000000,2.22916,2.33482,2.22916,2.29636,199732.50077298,0
+SVM.US,D,20171117,000000,2.32511,2.35395,2.30588,2.34443,139597.44196841,0
+SVM.US,D,20171120,000000,2.33482,2.40211,2.32511,2.3924,212157.64169406,0
+SVM.US,D,20171121,000000,2.36366,2.51084,2.36366,2.47873,321881.27143897,0
+SVM.US,D,20171122,000000,2.46931,2.5269,2.41163,2.41163,199209.86796769,0
+SVM.US,D,20171124,000000,2.46931,2.51728,2.41163,2.43096,208602.12430827,0
+SVM.US,D,20171127,000000,2.50817,2.50817,2.41163,2.44067,140707.27997191,0
+SVM.US,D,20171128,000000,2.42115,2.42115,2.36336,2.3922,200653.66631589,0
+SVM.US,D,20171129,000000,2.34403,2.37308,2.29577,2.35365,272801.20809297,0
+SVM.US,D,20171130,000000,2.3825,2.3825,2.30538,2.35365,219397.82125148,0
+SVM.US,D,20171201,000000,2.3152,2.34959,2.28605,2.29577,194617.15652045,0
+SVM.US,D,20171204,000000,2.2477,2.29577,2.19923,2.21856,287677.07311451,0
+SVM.US,D,20171205,000000,2.21856,2.21856,2.09308,2.1801,327127.77836464,0
+SVM.US,D,20171206,000000,2.16068,2.18981,2.08376,2.12212,197368.54582551,0
+SVM.US,D,20171207,000000,2.09308,2.17048,2.04511,2.1029,253386.10563706,0
+SVM.US,D,20171208,000000,2.1126,2.1801,2.1126,2.14145,154171.63284173,0
+SVM.US,D,20171211,000000,2.14145,2.20895,2.13183,2.1801,179509.2344618,0
+SVM.US,D,20171212,000000,2.19923,2.22837,2.15364,2.20895,224820.89331407,0
+SVM.US,D,20171213,000000,2.23788,2.47893,2.22837,2.45008,457679.03166081,0
+SVM.US,D,20171214,000000,2.46951,2.46951,2.3825,2.43096,158132.74557061,0
+SVM.US,D,20171215,000000,2.50817,2.50817,2.40202,2.44067,183983.89950321,0
+SVM.US,D,20171218,000000,2.44067,2.50817,2.44067,2.48874,170414.61649487,0
+SVM.US,D,20171219,000000,2.50817,2.51758,2.42115,2.45008,165992.41652272,0
+SVM.US,D,20171220,000000,2.48874,2.56585,2.4598,2.50817,234815.48900748,0
+SVM.US,D,20171221,000000,2.51758,2.57566,2.48389,2.53701,320728.04885896,0
+SVM.US,D,20171222,000000,2.5273,2.64326,2.5273,2.59489,482522.2508975,0
+SVM.US,D,20171226,000000,2.59489,2.75883,2.59489,2.68171,340874.63545353,0
+SVM.US,D,20171227,000000,2.72998,2.72998,2.61412,2.63345,259369.14141961,0
+SVM.US,D,20171228,000000,2.62383,2.70105,2.57566,2.60451,349317.4758293,0
+SVM.US,D,20171229,000000,2.58508,2.62383,2.51768,2.5273,660613.91954573,0
+SVM.US,D,20180102,000000,2.57566,2.78776,2.56585,2.76844,727108.35011039,0
+SVM.US,D,20180103,000000,2.78776,2.79738,2.66239,2.68171,577829.08497685,0
+SVM.US,D,20180104,000000,2.72027,2.79738,2.6719,2.75883,406529.62491009,0
+SVM.US,D,20180105,000000,2.75883,2.76844,2.6719,2.7394,288510.46056078,0
+SVM.US,D,20180108,000000,2.74921,2.74921,2.62383,2.63345,449551.99064423,0
+SVM.US,D,20180109,000000,2.63345,2.63345,2.44067,2.57566,447384.77970647,0
+SVM.US,D,20180110,000000,2.60451,2.69123,2.56783,2.68171,331365.34165075,0
+SVM.US,D,20180111,000000,2.70105,2.72998,2.65258,2.72027,241022.51027799,0
+SVM.US,D,20180112,000000,2.75883,2.83593,2.7394,2.81681,485722.62012216,0
+SVM.US,D,20180116,000000,2.83593,2.8844,2.75883,2.79738,404605.56938947,0
+SVM.US,D,20180117,000000,2.77815,2.82633,2.72027,2.7394,279594.42561807,0
+SVM.US,D,20180118,000000,2.72027,2.7394,2.61412,2.72998,425603.70441582,0
+SVM.US,D,20180119,000000,2.70105,2.70105,2.62383,2.62383,295596.27174136,0
+SVM.US,D,20180122,000000,2.62383,2.69123,2.58042,2.60451,334520.30841164,0
+SVM.US,D,20180123,000000,2.56585,2.69123,2.53701,2.6719,265981.75803324,0
+SVM.US,D,20180124,000000,2.74921,2.84079,2.71056,2.77815,601078.17326306,0
+SVM.US,D,20180125,000000,2.79738,2.79738,2.60451,2.63345,466216.7127387,0
+SVM.US,D,20180126,000000,2.68171,2.72027,2.61412,2.63345,324478.29236717,0
+SVM.US,D,20180129,000000,2.56585,2.64326,2.46951,2.50817,518216.65897757,0
+SVM.US,D,20180130,000000,2.5273,2.56585,2.46951,2.51758,225483.76928526,0
+SVM.US,D,20180131,000000,2.59489,2.59489,2.47893,2.55633,323208.03232498,0
+SVM.US,D,20180201,000000,2.49845,2.58508,2.49845,2.53701,177403.56908605,0
+SVM.US,D,20180202,000000,2.48874,2.49845,2.40202,2.44067,402823.77492202,0
+SVM.US,D,20180205,000000,2.42115,2.49845,2.36336,2.46951,510961.34526556,0
+SVM.US,D,20180206,000000,2.44067,2.49845,2.38864,2.40202,280937.32960231,0
+SVM.US,D,20180207,000000,2.3825,2.45008,2.32471,2.3922,356745.31890369,0
+SVM.US,D,20180208,000000,2.3825,2.43572,2.33442,2.34403,325831.28578781,0
+SVM.US,D,20180209,000000,2.34403,2.46951,2.16068,2.28605,626639.7603711,0
+SVM.US,D,20180212,000000,2.28605,2.50817,2.28605,2.47893,416684.64264219,0
+SVM.US,D,20180213,000000,2.46951,2.5273,2.44305,2.51758,266998.77322191,0
+SVM.US,D,20180214,000000,2.50817,2.66239,2.49845,2.61412,688748.31293463,0
+SVM.US,D,20180215,000000,2.65258,2.65258,2.49845,2.54663,275517.28437064,0
+SVM.US,D,20180216,000000,2.47893,2.57566,2.45008,2.47893,512091.36214185,0
+SVM.US,D,20180220,000000,2.42115,2.50817,2.40202,2.40202,309357.25404121,0
+SVM.US,D,20180221,000000,2.45008,2.61481,2.3825,2.49845,605039.28599193,0
+SVM.US,D,20180222,000000,2.50817,2.56585,2.45008,2.45008,311754.50412879,0
+SVM.US,D,20180223,000000,2.47893,2.53701,2.41153,2.53701,289920.96376888,0
+SVM.US,D,20180226,000000,2.56585,2.57566,2.49845,2.54663,423186.27545545,0
+SVM.US,D,20180227,000000,2.50817,2.53602,2.43096,2.43096,363191.45981678,0
+SVM.US,D,20180228,000000,2.44067,2.48874,2.41153,2.45008,224907.66246708,0
+SVM.US,D,20180301,000000,2.41153,2.48874,2.37308,2.4598,361619.52562636,0
+SVM.US,D,20180302,000000,2.4598,2.5273,2.3922,2.3922,308437.09744194,0
+SVM.US,D,20180305,000000,2.3922,2.42115,2.32471,2.3825,379922.77219147,0
+SVM.US,D,20180306,000000,2.42115,2.53701,2.41153,2.46951,408287.20473019,0
+SVM.US,D,20180307,000000,2.46951,2.47893,2.3825,2.3922,292546.23511899,0
+SVM.US,D,20180308,000000,2.3922,2.43096,2.36336,2.3825,146547.04575763,0
+SVM.US,D,20180309,000000,2.37308,2.47903,2.37308,2.45008,255850.9549485,0
+SVM.US,D,20180312,000000,2.3922,2.49845,2.3922,2.46951,185562.89629911,0
+SVM.US,D,20180313,000000,2.47893,2.51758,2.42115,2.44067,182317.12461067,0
+SVM.US,D,20180314,000000,2.42115,2.44067,2.3825,2.40202,155804.10365052,0
+SVM.US,D,20180315,000000,2.3922,2.50817,2.34403,2.47893,1423061.5295751,0
+SVM.US,D,20180316,000000,2.54663,2.58508,2.46951,2.58508,912795.34647717,0
+SVM.US,D,20180319,000000,2.59489,2.60451,2.53701,2.56585,477600.62382377,0
+SVM.US,D,20180320,000000,2.55633,2.56585,2.4598,2.48874,966001.98930894,0
+SVM.US,D,20180321,000000,2.54663,2.6719,2.51312,2.66239,988157.38268987,0
+SVM.US,D,20180322,000000,2.65258,2.65258,2.53701,2.61412,588928.47395557,0
+SVM.US,D,20180323,000000,2.6719,2.72998,2.61412,2.61412,933965.00192225,0
+SVM.US,D,20180326,000000,2.6719,2.72998,2.60451,2.72027,571838.98658884,0
+SVM.US,D,20180327,000000,2.6719,2.68171,2.60451,2.61412,404271.60904478,0
+SVM.US,D,20180328,000000,2.61412,2.61412,2.46951,2.50817,441567.21068081,0
+SVM.US,D,20180329,000000,2.51758,2.61412,2.51758,2.59489,319292.32205988,0
+SVM.US,D,20180402,000000,2.60451,2.62383,2.54177,2.54663,424071.11902734,0
+SVM.US,D,20180403,000000,2.54663,2.59489,2.48874,2.56585,335678.57570984,0
+SVM.US,D,20180404,000000,2.58508,2.60451,2.49845,2.53701,328663.39058404,0
+SVM.US,D,20180405,000000,2.53701,2.61323,2.53701,2.59489,206010.14809827,0
+SVM.US,D,20180406,000000,2.61412,2.61412,2.5273,2.53701,239621.08756266,0
+SVM.US,D,20180409,000000,2.53701,2.59489,2.47447,2.58508,375122.21835448,0
+SVM.US,D,20180410,000000,2.60451,2.65258,2.57566,2.59489,330434.08667145,0
+SVM.US,D,20180411,000000,2.62383,2.62383,2.55941,2.59489,578452.6121461,0
+SVM.US,D,20180412,000000,2.60451,2.60451,2.51758,2.55633,319744.3288104,0
+SVM.US,D,20180413,000000,2.57566,2.65258,2.55633,2.61412,408205.48029539,0
+SVM.US,D,20180416,000000,2.6719,2.6719,2.55633,2.57566,283795.66693316,0
+SVM.US,D,20180417,000000,2.59489,2.65258,2.57566,2.65258,412186.77189706,0
+SVM.US,D,20180418,000000,2.71056,2.77815,2.6719,2.7394,523986.80765217,0
+SVM.US,D,20180419,000000,2.7394,2.86508,2.71056,2.84565,475520.18203901,0
+SVM.US,D,20180420,000000,2.82633,2.82633,2.72998,2.76844,244606.27808568,0
+SVM.US,D,20180423,000000,2.72998,2.72998,2.65446,2.68171,311959.31968761,0
+SVM.US,D,20180424,000000,2.70105,2.7394,2.6719,2.71056,219635.93195041,0
+SVM.US,D,20180425,000000,2.63345,2.76844,2.58508,2.71056,250750.74485056,0
+SVM.US,D,20180426,000000,2.74921,2.74921,2.69213,2.71056,223728.20735243,0
+SVM.US,D,20180427,000000,2.72027,2.807,2.72027,2.77815,200283.38400017,0
+SVM.US,D,20180430,000000,2.72998,2.72998,2.61412,2.63345,453300.21626516,0
+SVM.US,D,20180501,000000,2.63345,2.67418,2.56902,2.62383,263861.96744653,0
+SVM.US,D,20180502,000000,2.65258,2.74921,2.62383,2.68667,300285.841778,0
+SVM.US,D,20180503,000000,2.74921,2.74921,2.68171,2.68171,131039.58201773,0
+SVM.US,D,20180504,000000,2.69123,2.7394,2.6719,2.70105,256928.50675553,0
+SVM.US,D,20180507,000000,2.70105,2.72027,2.68171,2.71056,162882.85222562,0
+SVM.US,D,20180508,000000,2.6719,2.74921,2.63345,2.72027,247316.30070153,0
+SVM.US,D,20180509,000000,2.72027,2.74921,2.66239,2.69123,189328.27396192,0
+SVM.US,D,20180510,000000,2.72027,2.74921,2.69123,2.74921,274358.00812879,0
+SVM.US,D,20180511,000000,2.74921,2.76844,2.70105,2.70105,174723.8147794,0
+SVM.US,D,20180514,000000,2.72998,2.83593,2.72027,2.7394,254390.00455842,0
+SVM.US,D,20180515,000000,2.68171,2.7394,2.58508,2.71532,293914.36269422,0
+SVM.US,D,20180516,000000,2.72027,2.77815,2.72027,2.75883,349791.6793399,0
+SVM.US,D,20180517,000000,2.76844,2.79024,2.72998,2.74921,376873.74451274,0
+SVM.US,D,20180518,000000,2.74921,2.81681,2.73008,2.78776,929757.70694532,0
+SVM.US,D,20180521,000000,2.78776,2.83593,2.77815,2.82633,212135.44493399,0
+SVM.US,D,20180522,000000,2.81681,2.89392,2.74921,2.83593,421325.78338413,0
+SVM.US,D,20180523,000000,2.84565,2.87449,2.74921,2.86508,336236.52154251,0
+SVM.US,D,20180524,000000,2.83593,3.00958,2.807,2.94208,458186.53031151,0
+SVM.US,D,20180525,000000,2.94208,2.94208,2.74921,2.81681,434696.30449546,0
+SVM.US,D,20180529,000000,2.81681,2.81681,2.65258,2.76844,491444.33950206,0
+SVM.US,D,20180530,000000,2.76844,2.807,2.74921,2.76844,361198.79612866,0
+SVM.US,D,20180531,000000,2.807,2.83117,2.74921,2.78776,360182.78988364,0
+SVM.US,D,20180601,000000,2.78776,2.86508,2.76844,2.82633,180135.78846196,0
+SVM.US,D,20180604,000000,2.83593,2.8844,2.75883,2.78776,180541.38380506,0
+SVM.US,D,20180605,000000,2.75883,2.807,2.75883,2.76844,175619.75673132,0
+SVM.US,D,20180606,000000,2.78776,2.86508,2.7394,2.76844,317157.39731858,0
+SVM.US,D,20180607,000000,2.76121,2.80006,2.7273,2.75159,256112.27135114,0
+SVM.US,D,20180608,000000,2.76121,2.76121,2.72255,2.74168,251934.23573976,0
+SVM.US,D,20180611,000000,2.74168,2.77092,2.70323,2.71274,375927.35537885,0
+SVM.US,D,20180612,000000,2.71274,2.74168,2.65446,2.73226,315506.76552428,0
+SVM.US,D,20180613,000000,2.71274,2.79996,2.71274,2.77092,354345.04198519,0
+SVM.US,D,20180614,000000,2.79996,2.87746,2.70323,2.73226,662625.753163,0
+SVM.US,D,20180615,000000,2.71274,2.71274,2.59916,2.63533,479987.78447495,0
+SVM.US,D,20180618,000000,2.62561,2.67398,2.58676,2.66437,306899.46733526,0
+SVM.US,D,20180619,000000,2.63533,2.69331,2.54801,2.66437,267746.40045881,0
+SVM.US,D,20180620,000000,2.65446,2.68379,2.63533,2.65446,272368.3712716,0
+SVM.US,D,20180621,000000,2.63533,2.70323,2.63533,2.66437,259907.91732313,0
+SVM.US,D,20180622,000000,2.66437,2.73226,2.64494,2.71274,330516.82004989,0
+SVM.US,D,20180625,000000,2.71274,2.75159,2.68379,2.70323,192886.81817862,0
+SVM.US,D,20180626,000000,2.70323,2.74168,2.69331,2.72255,257807.29666558,0
+SVM.US,D,20180627,000000,2.72255,2.73226,2.67398,2.68379,210802.63038614,0
+SVM.US,D,20180628,000000,2.67398,2.69331,2.52868,2.5385,292590.62863913,0
+SVM.US,D,20180629,000000,2.55783,2.61591,2.55783,2.58676,358404.0222471,0
+SVM.US,D,20180702,000000,2.52868,2.63533,2.52868,2.57725,131527.91073927,0
+SVM.US,D,20180703,000000,2.62561,2.65942,2.56744,2.62561,203501.91421034,0
+SVM.US,D,20180705,000000,2.62561,2.66437,2.57725,2.60619,392708.10599187,0
+SVM.US,D,20180706,000000,2.62561,2.67398,2.59648,2.65446,224418.3248019,0
+SVM.US,D,20180709,000000,2.69331,2.70323,2.65446,2.67398,251680.99088623,0
+SVM.US,D,20180710,000000,2.68379,2.73226,2.66437,2.73226,338050.60220643,0
+SVM.US,D,20180711,000000,2.73226,2.73226,2.60619,2.63533,701871.64285429,0
+SVM.US,D,20180712,000000,2.66437,2.66437,2.61591,2.63533,260229.77034415,0
+SVM.US,D,20180713,000000,2.60619,2.71274,2.59648,2.70323,428529.64097052,0
+SVM.US,D,20180716,000000,2.72255,2.72255,2.52868,2.55783,459171.25930372,0
+SVM.US,D,20180717,000000,2.51898,2.58676,2.51898,2.55783,209612.07689147,0
+SVM.US,D,20180718,000000,2.5385,2.55783,2.49974,2.52373,265685.1286032,0
+SVM.US,D,20180719,000000,2.49974,2.55783,2.48011,2.52868,392591.06852969,0
+SVM.US,D,20180720,000000,2.55783,2.56744,2.49974,2.56744,302801.1382714,0
+SVM.US,D,20180723,000000,2.56744,2.57725,2.48011,2.52868,349155.03590334,0
+SVM.US,D,20180724,000000,2.52868,2.57725,2.52868,2.56744,229235.02173711,0
+SVM.US,D,20180725,000000,2.57725,2.61591,2.54801,2.60619,223736.27890155,0
+SVM.US,D,20180726,000000,2.57725,2.57725,2.50936,2.51898,184760.78610566,0
+SVM.US,D,20180727,000000,2.51898,2.59648,2.51898,2.58676,292588.61075186,0
+SVM.US,D,20180730,000000,2.60619,2.60619,2.53354,2.55783,136802.66808684,0
+SVM.US,D,20180731,000000,2.51898,2.65446,2.51898,2.61591,345252.44190555,0
+SVM.US,D,20180801,000000,2.60619,2.62561,2.51898,2.54801,291268.91247132,0
+SVM.US,D,20180802,000000,2.54801,2.58676,2.51898,2.5385,179868.41839748,0
+SVM.US,D,20180803,000000,2.71274,2.75159,2.61591,2.68379,1221003.4137129,0
+SVM.US,D,20180806,000000,2.70323,2.77092,2.68379,2.74168,362775.77503729,0
+SVM.US,D,20180807,000000,2.74168,2.75159,2.62561,2.62561,387784.46103086,0
+SVM.US,D,20180808,000000,2.62561,2.68379,2.60619,2.68379,283769.43439853,0
+SVM.US,D,20180809,000000,2.71274,2.77092,2.68379,2.77092,224810.80387768,0
+SVM.US,D,20180810,000000,2.77092,2.77092,2.63533,2.63533,271587.44889459,0
+SVM.US,D,20180813,000000,2.64494,2.67398,2.58488,2.65446,326340.80232578,0
+SVM.US,D,20180814,000000,2.64494,2.65446,2.54801,2.55783,372047.96708476,0
+SVM.US,D,20180815,000000,2.5385,2.58676,2.49974,2.52868,611896.06696633,0
+SVM.US,D,20180816,000000,2.48993,2.60619,2.42204,2.42204,645344.56650476,0
+SVM.US,D,20180817,000000,2.44156,2.50936,2.41233,2.46089,702293.38129562,0
+SVM.US,D,20180820,000000,2.47061,2.59648,2.47061,2.54801,510322.68394171,0
+SVM.US,D,20180821,000000,2.56744,2.56744,2.47348,2.51898,384338.91850179,0
+SVM.US,D,20180822,000000,2.51898,2.57725,2.49974,2.55783,410459.46038615,0
+SVM.US,D,20180823,000000,2.54801,2.54801,2.45118,2.5385,333576.94610865,0
+SVM.US,D,20180824,000000,2.54801,2.66437,2.52968,2.60619,449320.94255077,0
+SVM.US,D,20180827,000000,2.60619,2.68379,2.59747,2.64494,419020.34716775,0
+SVM.US,D,20180828,000000,2.64494,2.67398,2.57725,2.62561,264050.63990713,0
+SVM.US,D,20180829,000000,2.60619,2.66437,2.60619,2.60619,122750.10107517,0
+SVM.US,D,20180830,000000,2.61591,2.63533,2.54801,2.62561,238533.44631923,0
+SVM.US,D,20180831,000000,2.63533,2.63533,2.56744,2.61591,181777.33976351,0
+SVM.US,D,20180904,000000,2.55783,2.58676,2.48011,2.49974,353088.90715395,0
+SVM.US,D,20180905,000000,2.47061,2.55783,2.47061,2.49974,162570.07969736,0
+SVM.US,D,20180906,000000,2.51898,2.57725,2.49974,2.50936,309987.84381593,0
+SVM.US,D,20180907,000000,2.47061,2.55783,2.47061,2.51898,254230.59146337,0
+SVM.US,D,20180910,000000,2.51898,2.55783,2.48993,2.48993,206206.89210798,0
+SVM.US,D,20180911,000000,2.48993,2.50936,2.45148,2.49974,179522.35072911,0
+SVM.US,D,20180912,000000,2.48011,2.61591,2.48011,2.59648,348020.98325248,0
+SVM.US,D,20180913,000000,2.63533,2.63533,2.5385,2.57725,258342.03679455,0
+SVM.US,D,20180914,000000,2.59648,2.59648,2.51898,2.5385,204564.33186279,0
+SVM.US,D,20180917,000000,2.51898,2.58676,2.51898,2.54801,172427.45905578,0
+SVM.US,D,20180918,000000,2.56744,2.59648,2.5385,2.58676,107136.6982531,0
+SVM.US,D,20180919,000000,2.57725,2.64494,2.57725,2.58676,207295.54229505,0
+SVM.US,D,20180920,000000,2.59648,2.64494,2.54801,2.54801,217541.36495471,0
+SVM.US,D,20180921,000000,2.60619,2.60619,2.46089,2.49974,484032.63952592,0
+SVM.US,D,20180924,000000,2.48993,2.50936,2.45118,2.46089,375890.02446418,0
+SVM.US,D,20180925,000000,2.48011,2.49974,2.44156,2.48993,459245.92113304,0
+SVM.US,D,20180926,000000,2.47061,2.47061,2.36406,2.40281,508326.99342269,0
+SVM.US,D,20180927,000000,2.36406,2.38328,2.3252,2.33491,394817.80714218,0
+SVM.US,D,20180928,000000,2.33491,2.393,2.33491,2.393,567571.15499353,0
+SVM.US,D,20181001,000000,2.36406,2.393,2.3252,2.33491,355766.64357332,0
+SVM.US,D,20181002,000000,2.38328,2.38328,2.23788,2.27683,902411.2985389,0
+SVM.US,D,20181003,000000,2.25751,2.29616,2.23788,2.26703,360894.09514952,0
+SVM.US,D,20181004,000000,2.27683,2.30578,2.2478,2.30578,127268.15069307,0
+SVM.US,D,20181005,000000,2.29616,2.31559,2.22847,2.22847,266802.02921219,0
+SVM.US,D,20181008,000000,2.21856,2.37367,2.20895,2.33491,276331.50188776,0
+SVM.US,D,20181009,000000,2.31559,2.31559,2.20895,2.22847,476954.89989445,0
+SVM.US,D,20181010,000000,2.21856,2.22916,2.13143,2.15086,424866.16661531,0
+SVM.US,D,20181011,000000,2.15086,2.26703,2.12183,2.22847,549308.26617401,0
+SVM.US,D,20181012,000000,2.2478,2.27683,2.18971,2.22847,216476.92941498,0
+SVM.US,D,20181015,000000,2.22847,2.27683,2.1799,2.18971,389906.26950484,0
+SVM.US,D,20181016,000000,2.23788,2.23788,2.17029,2.22847,411585.44148789,0
+SVM.US,D,20181017,000000,2.21856,2.28169,2.20895,2.27683,523764.84005146,0
+SVM.US,D,20181018,000000,2.26703,2.33491,2.23788,2.31559,920849.74355171,0
+SVM.US,D,20181019,000000,2.3252,2.33491,2.27783,2.30112,174567.42851527,0
+SVM.US,D,20181022,000000,2.30578,2.31559,2.2478,2.31559,203890.35751157,0
+SVM.US,D,20181023,000000,2.34463,2.35643,2.28635,2.31559,400665.64447702,0
+SVM.US,D,20181024,000000,2.31559,2.32996,2.25751,2.26703,299559.40235752,0
+SVM.US,D,20181025,000000,2.2478,2.25751,2.20895,2.2478,278451.29247446,0
+SVM.US,D,20181026,000000,2.22847,2.34463,2.22847,2.27683,241673.27892551,0
+SVM.US,D,20181029,000000,2.30578,2.37367,2.2478,2.27683,265456.09839703,0
+SVM.US,D,20181030,000000,2.27683,2.27683,2.17029,2.19913,339912.1032214,0
+SVM.US,D,20181031,000000,2.17029,2.19913,2.11211,2.11697,299763.20897271,0
+SVM.US,D,20181101,000000,2.13143,2.31559,2.13143,2.29616,381917.45376687,0
+SVM.US,D,20181102,000000,2.27683,2.29616,2.22351,2.22847,194381.06370879,0
+SVM.US,D,20181105,000000,2.17029,2.3252,2.17029,2.2478,254236.64512521,0
+SVM.US,D,20181106,000000,2.26703,2.27683,2.15086,2.17029,216331.64153089,0
+SVM.US,D,20181107,000000,2.15086,2.18971,2.11211,2.11211,310839.39224771,0
+SVM.US,D,20181108,000000,2.11211,2.17029,2.08317,2.11211,199038.34754896,0
+SVM.US,D,20181109,000000,2.1024,2.16048,2.05413,2.15086,214742.55529859,0
+SVM.US,D,20181112,000000,2.12183,2.13143,2.05869,2.08317,299269.83553297,0
+SVM.US,D,20181113,000000,2.07326,2.08317,1.98613,1.98613,335928.79373245,0
+SVM.US,D,20181114,000000,1.96671,1.98613,1.8118,1.82141,1509059.8496359,0
+SVM.US,D,20181115,000000,1.79237,1.91835,1.79237,1.8892,838872.06389448,0
+SVM.US,D,20181116,000000,1.8892,1.97642,1.8892,1.9571,1391736.8563979,0
+SVM.US,D,20181119,000000,1.9571,2.04432,1.92795,1.93777,429429.618697,0
+SVM.US,D,20181120,000000,1.93777,1.96671,1.85531,1.89892,329730.85295468,0
+SVM.US,D,20181121,000000,1.91835,1.97642,1.87959,1.92795,405795.1139405,0
+SVM.US,D,20181123,000000,1.90863,1.96671,1.83092,1.86027,230948.20803708,0
+SVM.US,D,20181126,000000,1.86027,1.93777,1.82141,1.82141,312895.61938511,0
+SVM.US,D,20181127,000000,1.8117,1.84093,1.78255,1.83102,269261.83380542,0
+SVM.US,D,20181128,000000,1.85055,1.91825,1.81922,1.90913,255840.8655121,0
+SVM.US,D,20181129,000000,1.8896,1.92855,1.87027,1.8896,115558.35081244,0
+SVM.US,D,20181130,000000,1.89931,1.90913,1.86046,1.89931,222701.10272737,0
+SVM.US,D,20181203,000000,1.91883,2.00655,1.90913,1.97732,280231.06905463,0
+SVM.US,D,20181204,000000,1.97732,2.0357,1.87988,1.8896,311283.32744912,0
+SVM.US,D,20181206,000000,1.8896,1.92855,1.87988,1.89931,237350.96437367,0
+SVM.US,D,20181207,000000,1.8896,1.98703,1.87988,1.9578,301034.47795854,0
+SVM.US,D,20181210,000000,1.93827,1.98703,1.92013,1.9578,276070.18548511,0
+SVM.US,D,20181211,000000,1.9578,1.9578,1.87027,1.87027,278114.30529885,0
+SVM.US,D,20181212,000000,1.89931,1.9675,1.8896,1.9578,291017.68550507,0
+SVM.US,D,20181213,000000,1.9675,2.05997,1.9675,2.05541,304720.14907383,0
+SVM.US,D,20181214,000000,2.04551,2.04551,1.9578,1.9675,222812.08652773,0
+SVM.US,D,20181217,000000,1.9675,1.97732,1.89931,1.91883,407008.87313888,0
+SVM.US,D,20181218,000000,1.91883,2.00655,1.8896,1.94808,414884.68718922,0
+SVM.US,D,20181219,000000,1.94808,2.04551,1.82141,1.84093,546066.53026012,0
+SVM.US,D,20181220,000000,1.87027,2.02588,1.87027,1.99684,555873.46243657,0
+SVM.US,D,20181221,000000,2.0357,2.04065,1.91883,1.92855,365221.45441956,0
+SVM.US,D,20181224,000000,1.93827,2.0357,1.93827,1.99684,243622.55803712,0
+SVM.US,D,20181226,000000,1.99684,2.07465,1.9578,1.99684,235254.37949068,0
+SVM.US,D,20181227,000000,2.02588,2.0357,1.9578,1.99684,347178.51531346,0
+SVM.US,D,20181228,000000,1.98703,2.06493,1.98703,2.01627,323063.75338452,0
+SVM.US,D,20181231,000000,2.0357,2.05541,1.94808,2.04551,504047.0545037,0
+SVM.US,D,20190102,000000,2.06493,2.18189,2.00755,2.15255,451544.65433235,0
+SVM.US,D,20190103,000000,2.1917,2.25008,2.14293,2.24016,463091.00534337,0
+SVM.US,D,20190104,000000,2.17218,2.24016,2.15245,2.17218,359704.55059849,0
+SVM.US,D,20190107,000000,2.17218,2.23065,2.16226,2.17218,210158.92434411,0
+SVM.US,D,20190108,000000,2.16226,2.26941,2.12549,2.26941,346059.59681719,0
+SVM.US,D,20190109,000000,2.26941,2.32788,2.22074,2.25979,385109.75144241,0
+SVM.US,D,20190110,000000,2.25979,2.25979,2.18674,2.20121,294695.28507124,0
+SVM.US,D,20190111,000000,2.21103,2.21449,2.15255,2.18189,271052.70876563,0
+SVM.US,D,20190114,000000,2.17218,2.20121,2.1137,2.14293,184323.91350974,0
+SVM.US,D,20190115,000000,2.14293,2.18189,2.07465,2.10388,293127.38665538,0
+SVM.US,D,20190116,000000,2.09408,2.12341,2.03074,2.04551,204562.31397551,0
+SVM.US,D,20190117,000000,2.02588,2.05541,1.98703,1.99684,207228.95201485,0
+SVM.US,D,20190118,000000,1.99684,2.02588,1.91883,1.94808,443330.84416275,0
+SVM.US,D,20190122,000000,1.94808,1.98703,1.90913,1.97732,174992.19378752,0
+SVM.US,D,20190123,000000,1.98703,2.04551,1.9674,2.00655,331082.83743168,0
+SVM.US,D,20190124,000000,2.01627,2.04551,1.98703,2.02588,87417.903761696,0
+SVM.US,D,20190125,000000,2.04551,2.1137,2.04273,2.07465,404343.24404318,0
+SVM.US,D,20190128,000000,2.08456,2.1574,2.06979,2.08456,237127.98782933,0
+SVM.US,D,20190129,000000,2.12341,2.1917,2.11171,2.16226,347822.22135549,0
+SVM.US,D,20190130,000000,2.14293,2.24016,2.12341,2.1917,372264.88996727,0
+SVM.US,D,20190131,000000,2.23065,2.27931,2.22074,2.26941,359141.56004762,0
+SVM.US,D,20190201,000000,2.24016,2.25979,2.21103,2.25008,280669.95953783,0
+SVM.US,D,20190204,000000,2.1917,2.27931,2.17228,2.25008,258883.83952898,0
+SVM.US,D,20190205,000000,2.24016,2.30846,2.2365,2.30846,225379.84809038,0
+SVM.US,D,20190206,000000,2.28893,2.28893,2.12341,2.14293,612508.49575553,0
+SVM.US,D,20190207,000000,2.16226,2.20121,2.13313,2.18189,327686.73314095,0
+SVM.US,D,20190208,000000,2.21103,2.22074,2.15255,2.21103,273334.93927828,0
+SVM.US,D,20190211,000000,2.18189,2.23065,2.15255,2.21103,222976.54434097,0
+SVM.US,D,20190212,000000,2.25979,2.25979,2.16226,2.24016,266261.23542139,0
+SVM.US,D,20190213,000000,2.25008,2.25008,2.18189,2.18189,240284.97247749,0
+SVM.US,D,20190214,000000,2.1917,2.23065,2.17218,2.20121,237550.7352143,0
+SVM.US,D,20190215,000000,2.17218,2.32788,2.17218,2.32788,556108.54630458,0
+SVM.US,D,20190219,000000,2.36703,2.47407,2.33759,2.45445,670375.44925839,0
+SVM.US,D,20190220,000000,2.47407,2.58122,2.47407,2.50331,702360.98051947,0
+SVM.US,D,20190221,000000,2.51292,2.58122,2.4936,2.56169,750955.74197484,0
+SVM.US,D,20190222,000000,2.56169,2.68845,2.56169,2.63969,795141.41972539,0
+SVM.US,D,20190225,000000,2.65902,2.7289,2.61035,2.62007,542601.8178019,0
+SVM.US,D,20190226,000000,2.59082,2.62007,2.52264,2.58122,469547.23569287,0
+SVM.US,D,20190227,000000,2.5715,2.62007,2.53741,2.58122,236408.61101433,0
+SVM.US,D,20190228,000000,2.58122,2.58122,2.48369,2.51292,324908.10235762,0
+SVM.US,D,20190301,000000,2.51292,2.55207,2.46426,2.47407,414495.23494436,0
+SVM.US,D,20190304,000000,2.44474,2.4936,2.38636,2.47407,525955.25669294,0
+SVM.US,D,20190305,000000,2.48369,2.5715,2.44474,2.56169,268117.69171816,0
+SVM.US,D,20190306,000000,2.53245,2.56169,2.39607,2.41549,335706.82613175,0
+SVM.US,D,20190307,000000,2.38636,2.54217,2.36703,2.45445,313474.75303423,0
+SVM.US,D,20190308,000000,2.53245,2.57358,2.46426,2.5715,345691.33238875,0
+SVM.US,D,20190311,000000,2.58122,2.58122,2.4483,2.54217,324407.66631241,0
+SVM.US,D,20190312,000000,2.59082,2.65802,2.55197,2.6492,365447.45779482,0
+SVM.US,D,20190313,000000,2.66893,2.66893,2.60064,2.66893,401636.24825826,0
+SVM.US,D,20190314,000000,2.61035,2.61035,2.51292,2.52264,300822.59979424,0
+SVM.US,D,20190315,000000,2.56169,2.5715,2.50331,2.53245,201772.58481215,0
+SVM.US,D,20190318,000000,2.54217,2.54217,2.46426,2.47407,330872.97715465,0
+SVM.US,D,20190319,000000,2.48369,2.53245,2.48369,2.4936,161829.51506593,0
+SVM.US,D,20190320,000000,2.52264,2.55197,2.44474,2.53245,329893.29288065,0
+SVM.US,D,20190321,000000,2.54217,2.56169,2.46426,2.53245,257956.62032424,0
+SVM.US,D,20190322,000000,2.54217,2.67855,2.50331,2.6492,598070.51227355,0
+SVM.US,D,20190325,000000,2.65902,2.65902,2.5715,2.62988,384709.2008175,0
+SVM.US,D,20190326,000000,2.61035,2.65902,2.59082,2.62988,564413.16140173,0
+SVM.US,D,20190327,000000,2.61035,2.66893,2.61035,2.66893,417574.53093227,0
+SVM.US,D,20190328,000000,2.60064,2.62007,2.48429,2.50331,704123.60505777,0
+SVM.US,D,20190329,000000,2.50331,2.5715,2.47407,2.48369,358854.01111035,0
+SVM.US,D,20190401,000000,2.46426,2.51292,2.39607,2.44474,395301.09114552,0
+SVM.US,D,20190402,000000,2.42531,2.43512,2.36703,2.41549,264064.76511809,0
+SVM.US,D,20190403,000000,2.42531,2.43512,2.33759,2.34741,429125.92666149,0
+SVM.US,D,20190404,000000,2.34741,2.4936,2.29874,2.4936,543295.97102592,0
+SVM.US,D,20190405,000000,2.47407,2.48369,2.43512,2.47407,116892.17430392,0
+SVM.US,D,20190408,000000,2.48369,2.51292,2.43512,2.45445,191584.27193995,0
+SVM.US,D,20190409,000000,2.50331,2.52264,2.45445,2.51292,320734.1025208,0
+SVM.US,D,20190410,000000,2.50331,2.52264,2.44474,2.45445,269227.52972167,0
+SVM.US,D,20190411,000000,2.43512,2.46426,2.39429,2.41549,251388.39723076,0
+SVM.US,D,20190412,000000,2.39607,2.43026,2.34741,2.34741,219006.35111934,0
+SVM.US,D,20190415,000000,2.40598,2.42531,2.31826,2.41549,334248.90257259,0
+SVM.US,D,20190416,000000,2.37664,2.37664,2.31826,2.31826,221288.581632,0
+SVM.US,D,20190417,000000,2.31826,2.35712,2.28893,2.30846,174148.71690486,0
+SVM.US,D,20190418,000000,2.28893,2.32788,2.23065,2.23065,271285.77474635,0
+SVM.US,D,20190422,000000,2.23065,2.26941,2.12341,2.15255,406115.95801788,0
+SVM.US,D,20190423,000000,2.13313,2.17218,2.12341,2.14293,299581.59911759,0
+SVM.US,D,20190424,000000,2.10388,2.23065,2.10388,2.18189,323256.46161968,0
+SVM.US,D,20190425,000000,2.20121,2.23065,2.15255,2.17218,299149.77123986,0
+SVM.US,D,20190426,000000,2.18189,2.23065,2.18189,2.2257,232059.05498422,0
+SVM.US,D,20190429,000000,2.23065,2.24016,2.16226,2.23065,251494.33631291,0
+SVM.US,D,20190430,000000,2.21103,2.23065,2.17218,2.18189,330296.87033647,0
+SVM.US,D,20190501,000000,2.18189,2.21093,2.12341,2.15255,215202.63359823,0
+SVM.US,D,20190502,000000,2.1137,2.16226,2.09408,2.10388,257189.82315818,0
+SVM.US,D,20190503,000000,2.14293,2.1917,2.09408,2.13313,176587.33368165,0
+SVM.US,D,20190506,000000,2.09408,2.16226,2.09408,2.09408,190780.14385923,0
+SVM.US,D,20190507,000000,2.07465,2.1917,2.07465,2.16226,226088.12652535,0
+SVM.US,D,20190508,000000,2.21103,2.21103,2.12341,2.13313,220123.25172832,0
+SVM.US,D,20190509,000000,2.12341,2.17218,2.08456,2.09408,190076.91014246,0
+SVM.US,D,20190510,000000,2.08456,2.13313,2.07465,2.08922,171919.96040509,0
+SVM.US,D,20190513,000000,2.1137,2.18288,2.1137,2.14293,369482.22340938,0
+SVM.US,D,20190514,000000,2.17218,2.1917,2.10388,2.1137,317187.66562777,0
+SVM.US,D,20190515,000000,2.12341,2.18189,2.09902,2.14293,150527.32841567,0
+SVM.US,D,20190516,000000,2.14293,2.17218,2.07465,2.08456,265840.50592369,0
+SVM.US,D,20190517,000000,2.04551,2.13798,2.04551,2.10388,251309.69962687,0
+SVM.US,D,20190520,000000,2.08456,2.14293,2.08456,2.10388,35594.522659752,0
+SVM.US,D,20190521,000000,2.10388,2.12341,2.07465,2.1137,181444.38836246,0
+SVM.US,D,20190522,000000,2.09408,2.12341,2.02588,2.02588,161166.63909474,0
+SVM.US,D,20190523,000000,2.0357,2.08456,2.00655,2.01627,239085.33849006,0
+SVM.US,D,20190524,000000,2.13313,2.13313,2.02588,2.07465,209339.66210879,0
+SVM.US,D,20190528,000000,2.04551,2.09408,1.97732,1.98703,230402.36952808,0
+SVM.US,D,20190529,000000,1.97732,2.00655,1.94808,1.97732,269248.7175381,0
+SVM.US,D,20190530,000000,1.97732,2.10874,1.94808,2.04551,329168.87134745,0
+SVM.US,D,20190531,000000,2.09408,2.15255,2.07465,2.12341,409816.76328775,0
+SVM.US,D,20190603,000000,2.18189,2.23065,2.16226,2.22074,293348.34531244,0
+SVM.US,D,20190604,000000,2.21103,2.23065,2.16226,2.1917,369974.58790549,0
+SVM.US,D,20190605,000000,2.23065,2.24016,2.1243,2.16226,283312.38292982,0
+SVM.US,D,20190606,000000,2.21123,2.26029,2.16226,2.24056,336834.82512077,0
+SVM.US,D,20190607,000000,2.23094,2.26989,2.22104,2.23094,377262.18781397,0
+SVM.US,D,20190610,000000,2.18198,2.19289,2.12321,2.13303,204919.48002391,0
+SVM.US,D,20190611,000000,2.15255,2.16226,2.1135,2.14283,277609.83347907,0
+SVM.US,D,20190612,000000,2.15255,2.16226,2.1135,2.12807,207254.17560583,0
+SVM.US,D,20190613,000000,2.13303,2.18198,2.13303,2.17218,152233.45211015,0
+SVM.US,D,20190614,000000,2.21123,2.23094,2.08416,2.1135,631278.88322576,0
+SVM.US,D,20190617,000000,2.14283,2.26931,2.1135,2.26029,300863.96648346,0
+SVM.US,D,20190618,000000,2.27981,2.37764,2.26989,2.33839,495709.14426645,0
+SVM.US,D,20190619,000000,2.33839,2.35801,2.28051,2.3482,179163.16679343,0
+SVM.US,D,20190620,000000,2.44602,2.47546,2.39002,2.43641,683852.91839553,0
+SVM.US,D,20190621,000000,2.45584,2.52432,2.40707,2.51452,395456.46846601,0
+SVM.US,D,20190624,000000,2.56347,2.56347,2.45594,2.54395,551186.91923085,0
+SVM.US,D,20190625,000000,2.54395,2.57338,2.44602,2.48517,612859.60814209,0
+SVM.US,D,20190626,000000,2.44602,2.51452,2.41669,2.45584,300275.75234161,0
+SVM.US,D,20190627,000000,2.44602,2.47546,2.44602,2.45584,248761.10799336,0
+SVM.US,D,20190628,000000,2.49509,2.49509,2.3824,2.40707,303518.49719912,0
+SVM.US,D,20190701,000000,2.3482,2.43641,2.3482,2.36792,287088.85897266,0
+SVM.US,D,20190702,000000,2.39716,2.40707,2.37764,2.37764,266493.29245849,0
+SVM.US,D,20190703,000000,2.48517,2.48517,2.32857,2.35801,224059.14086622,0
+SVM.US,D,20190705,000000,2.32857,2.40707,2.29934,2.40707,447612.800969,0
+SVM.US,D,20190708,000000,2.40707,2.40707,2.33839,2.3482,435983.71657954,0
+SVM.US,D,20190709,000000,2.35801,2.38735,2.29934,2.35801,583570.98322955,0
+SVM.US,D,20190710,000000,2.38735,2.46565,2.36792,2.45584,595546.13528739,0
+SVM.US,D,20190711,000000,2.45584,2.48517,2.39726,2.43641,244894.8359666,0
+SVM.US,D,20190712,000000,2.41669,2.47546,2.39974,2.44602,336545.25829622,0
+SVM.US,D,20190715,000000,2.41669,2.61243,2.41669,2.583,582280.54431456,0
+SVM.US,D,20190716,000000,2.59281,2.72008,2.51452,2.65148,1044855.9794582,0
+SVM.US,D,20190717,000000,2.68092,2.83733,2.64474,2.82771,731236.94748345,0
+SVM.US,D,20190718,000000,2.83733,3.00384,2.77379,2.99412,1159425.5655038,0
+SVM.US,D,20190719,000000,2.99412,3.08214,2.90591,2.98421,1066178.9943364,0
+SVM.US,D,20190722,000000,2.98421,3.10156,2.97429,3.01354,879743.36178909,0
+SVM.US,D,20190723,000000,3.07232,3.131,2.94506,3.02346,857020.94208275,0
+SVM.US,D,20190724,000000,3.10156,3.11137,2.98917,3.11137,798653.55253466,0
+SVM.US,D,20190725,000000,3.131,3.131,3.01354,3.04289,762877.42001979,0
+SVM.US,D,20190726,000000,3.02346,3.10156,3.00384,3.09195,697878.24392894,0
+SVM.US,D,20190729,000000,3.131,3.131,3.06241,3.11137,509573.03881753,0
+SVM.US,D,20190730,000000,3.11137,3.22882,3.10156,3.18957,682334.458218,0
+SVM.US,D,20190731,000000,3.22882,3.22882,2.98421,3.00384,1108581.8686759,0
+SVM.US,D,20190801,000000,2.89629,3.18005,2.82771,3.14091,1020178.2269783,0
+SVM.US,D,20190802,000000,3.14091,3.14566,3.04784,3.131,713328.1978814,0
+SVM.US,D,20190805,000000,3.18957,3.32665,3.16024,3.24845,1258395.8739384,0
+SVM.US,D,20190806,000000,3.27778,3.31703,3.18005,3.22882,808117.44387366,0
+SVM.US,D,20190807,000000,3.39513,3.41476,3.27778,3.29731,1562446.0844355,0
+SVM.US,D,20190808,000000,3.29731,3.52239,3.21901,3.45391,1172388.4733847,0
+SVM.US,D,20190809,000000,3.51258,3.73767,3.45391,3.65937,1739472.3086004,0
+SVM.US,D,20190812,000000,3.62022,3.80606,3.56154,3.6446,1943225.449777,0
+SVM.US,D,20190813,000000,3.73767,3.79635,3.53221,3.73767,2138283.5146679,0
+SVM.US,D,20190814,000000,3.76711,3.79367,3.52239,3.54192,1711912.0041424,0
+SVM.US,D,20190815,000000,3.53221,3.74729,3.53221,3.68861,1059416.0451205,0
+SVM.US,D,20190816,000000,3.57126,3.67889,3.51258,3.51258,1191085.2079693,0
+SVM.US,D,20190819,000000,3.42448,3.62022,3.42448,3.55164,1206331.3553066,0
+SVM.US,D,20190820,000000,3.57126,3.71805,3.55164,3.64956,821509.15280143,0
+SVM.US,D,20190821,000000,3.64956,3.70824,3.61031,3.63974,672864.51321717,0
+SVM.US,D,20190822,000000,3.65937,3.65937,3.55421,3.57126,988514.54873827,0
+SVM.US,D,20190823,000000,3.57126,3.92341,3.57126,3.9138,2559615.3517139,0
+SVM.US,D,20190826,000000,4.00171,4.04096,3.86483,3.90398,2345144.2022543,0
+SVM.US,D,20190827,000000,4.05068,4.36387,3.98228,4.36387,3297697.9817917,0
+SVM.US,D,20190828,000000,4.55942,4.55942,4.25624,4.37359,2744506.2915491,0
+SVM.US,D,20190829,000000,4.3834,4.3834,4.0702,4.16812,2698375.3704614,0
+SVM.US,D,20190830,000000,4.18764,4.24632,4.04096,4.19746,1645544.7004763,0
+SVM.US,D,20190903,000000,4.29539,4.36387,4.18764,4.28557,2305763.1141153,0
+SVM.US,D,20190904,000000,4.39321,4.50075,4.26604,4.48132,2243585.9533843,0
+SVM.US,D,20190905,000000,4.31491,4.36387,4.09953,4.18764,2369722.0693138,0
+SVM.US,D,20190906,000000,4.14859,4.35901,4.10945,4.10945,1677870.245744,0
+SVM.US,D,20190909,000000,4.11926,4.13868,3.89417,3.98228,1634492.7318487,0
+SVM.US,D,20190910,000000,3.94313,4.0702,3.87455,4.00171,1222279.727417,0
+SVM.US,D,20190911,000000,3.92341,4.0702,3.90398,3.992,1201785.0552667,0
+SVM.US,D,20190912,000000,4.10945,4.27566,4.04582,4.0702,1761585.3263484,0
+SVM.US,D,20190913,000000,4.11926,4.21709,3.92341,3.94313,2218531.8649269,0
+SVM.US,D,20190916,000000,4.00171,4.11926,3.92341,4.09003,1486293.0364094,0
+SVM.US,D,20190917,000000,4.13868,4.25624,4.10945,4.22679,1321783.7670369,0
+SVM.US,D,20190918,000000,4.20727,4.24632,4.0477,4.18764,1969998.7781961,0
+SVM.US,D,20190919,000000,4.20727,4.28557,4.09003,4.13868,1261245.1307764,0
+SVM.US,D,20190920,000000,4.17793,4.34424,4.16812,4.26604,1710882.88163,0
+SVM.US,D,20190923,000000,4.30509,4.50075,4.30033,4.44217,1777531.6805716,0
+SVM.US,D,20190924,000000,4.43226,4.5401,4.26952,4.49103,2396359.1903416,0
+SVM.US,D,20190925,000000,4.4616,4.50075,4.17109,4.26604,1652903.9353832,0
+SVM.US,D,20190926,000000,4.27566,4.32462,4.12898,4.13868,1672101.106013,0
+SVM.US,D,20190927,000000,4.04096,4.2709,3.95305,4.16812,1583559.2390368,0
+SVM.US,D,20190930,000000,3.98228,4.0702,3.73767,3.80606,2231305.0914037,0
+SVM.US,D,20191001,000000,3.77672,3.98228,3.73767,3.8453,1277403.3631639,0
+SVM.US,D,20191002,000000,3.90398,3.98228,3.85016,3.90398,1663170.9458593,0
+SVM.US,D,20191003,000000,3.9138,4.06048,3.88445,3.95295,1484742.2900355,0
+SVM.US,D,20191004,000000,3.97247,4.04096,3.9138,3.98228,1004558.7704944,0
+SVM.US,D,20191007,000000,3.92341,4.05068,3.9138,3.95295,703465.77380478,0
+SVM.US,D,20191008,000000,3.992,4.06048,3.92341,4.05068,854430.98376002,0
+SVM.US,D,20191009,000000,4.06048,4.06048,3.89417,3.94313,894099.62083627,0
+SVM.US,D,20191010,000000,3.90398,3.96266,3.79635,3.93332,888777.44313764,0
+SVM.US,D,20191011,000000,3.86483,3.9138,3.66919,3.71805,1640207.3886231,0
+SVM.US,D,20191014,000000,3.71805,3.85512,3.71805,3.80606,550036.72348176,0
+SVM.US,D,20191015,000000,3.7572,3.77672,3.60069,3.62022,1322771.5228599,0
+SVM.US,D,20191016,000000,3.62022,3.8355,3.62022,3.76711,914817.26953084,0
+SVM.US,D,20191017,000000,3.7572,3.94313,3.7572,3.89417,781704.30833383,0
+SVM.US,D,20191018,000000,3.97247,4.01152,3.89417,3.9138,985564.39753621,0
+SVM.US,D,20191021,000000,4.03125,4.03125,3.77206,3.79635,1042493.0334543,0
+SVM.US,D,20191022,000000,3.79635,3.80606,3.68375,3.76711,630833.93908072,0
+SVM.US,D,20191023,000000,3.76711,3.85512,3.76711,3.82569,393666.60244945,0
+SVM.US,D,20191024,000000,3.87455,4.01647,3.83064,4.00171,783629.3727981,0
+SVM.US,D,20191025,000000,4.09953,4.16812,3.94313,4.04096,1122967.3870886,0
+SVM.US,D,20191028,000000,3.97247,3.97247,3.82073,3.86483,822936.8080514,0
+SVM.US,D,20191029,000000,3.8355,4.00171,3.77672,3.992,986751.92419997,0
+SVM.US,D,20191030,000000,4.01152,4.01152,3.8453,4.00171,1351784.7061589,0
+SVM.US,D,20191031,000000,4.05068,4.09003,3.95771,4.08011,949363.49974909,0
+SVM.US,D,20191101,000000,4.05068,4.19746,3.992,4.17793,814795.64182386,0
+SVM.US,D,20191104,000000,4.18764,4.20727,4.01152,4.04096,912678.30901499,0
+SVM.US,D,20191105,000000,3.9138,4.0702,3.9138,3.992,862095.92858969,0
+SVM.US,D,20191106,000000,4.04096,4.14859,3.992,4.10945,555902.72180212,0
+SVM.US,D,20191107,000000,4.05068,4.09953,3.95295,4.0702,901954.24707019,0
+SVM.US,D,20191108,000000,3.97247,4.22679,3.85512,4.10945,1304933.3993127,0
+SVM.US,D,20191111,000000,4.10945,4.37359,4.03125,4.36387,2096835.1010115,0
+SVM.US,D,20191112,000000,4.29539,4.54971,4.25624,4.48132,1895718.329565,0
+SVM.US,D,20191113,000000,4.49103,4.71612,4.4616,4.6183,1963641.4243233,0
+SVM.US,D,20191114,000000,4.63772,4.7748,4.59867,4.73565,1479839.8328908,0
+SVM.US,D,20191115,000000,4.65735,4.82366,4.65735,4.6964,1299884.6453404,0
+SVM.US,D,20191118,000000,4.65735,4.72583,4.59867,4.62801,975033.04382657,0
+SVM.US,D,20191119,000000,4.59867,4.80423,4.59867,4.66716,765211.10665808,0
+SVM.US,D,20191120,000000,4.64753,4.7748,4.63772,4.73565,835657.56945888,0
+SVM.US,D,20191121,000000,4.7748,4.83347,4.6183,4.64753,1180218.8849713,0
+SVM.US,D,20191122,000000,4.65735,4.67707,4.5401,4.5401,699619.68065081,0
+SVM.US,D,20191125,000000,4.44217,4.61086,4.40392,4.52027,872136.93569051,0
+SVM.US,D,20191126,000000,4.57925,4.83416,4.5498,4.79501,1128347.0745747,0
+SVM.US,D,20191127,000000,4.74596,4.82436,4.64783,4.78511,775421.61629034,0
+SVM.US,D,20191129,000000,4.81444,5.0204,4.80483,5.0204,1013278.0614275,0
+SVM.US,D,20191202,000000,5.0204,5.0204,4.8637,4.98125,1562234.2062712,0
+SVM.US,D,20191203,000000,5.04012,5.16748,5.0204,5.14796,1652719.2986971,0
+SVM.US,D,20191204,000000,5.13805,5.18235,4.98125,5.14796,1473484.4969053,0
+SVM.US,D,20191205,000000,5.13805,5.32438,5.11852,5.2558,1640968.1321273,0
+SVM.US,D,20191206,000000,5.099,5.18721,5.01059,5.03031,1387689.9834597,0
+SVM.US,D,20191209,000000,5.05975,5.20673,5.03506,5.14796,1310226.3176458,0
+SVM.US,D,20191210,000000,5.21665,5.21665,5.06947,5.21665,1129253.105963,0
+SVM.US,D,20191211,000000,5.21665,5.55967,5.16748,5.54997,1994670.4770141,0
+SVM.US,D,20191212,000000,5.61855,5.71657,5.26551,5.33419,2418987.7782895,0
+SVM.US,D,20191213,000000,5.24608,5.39306,5.18721,5.35391,2392861.1827433,0
+SVM.US,D,20191216,000000,5.42261,5.62847,5.31466,5.31466,4049497.2006492,0
+SVM.US,D,20191217,000000,5.31466,5.52052,5.31466,5.37344,2436402.1455082,0
+SVM.US,D,20191218,000000,5.33419,5.41269,5.28523,5.33419,2432125.2334201,0
+SVM.US,D,20191219,000000,5.34401,5.35887,5.04994,5.1774,3414444.8682115,0
+SVM.US,D,20191220,000000,5.16748,5.35391,5.14796,5.28523,15691150.001042,0
+SVM.US,D,20191223,000000,5.29494,5.42746,5.22636,5.36363,1441832.9259889,0
+SVM.US,D,20191224,000000,5.44213,5.67742,5.41269,5.67742,1168803.6966334,0
+SVM.US,D,20191226,000000,5.70686,5.80498,5.51081,5.67742,1779313.475039,0
+SVM.US,D,20191227,000000,5.72638,5.72638,5.5009,5.53034,1449344.5113854,0
+SVM.US,D,20191230,000000,5.58912,5.7363,5.53034,5.72638,1617107.6239955,0
+SVM.US,D,20191231,000000,5.78516,5.8147,5.5009,5.55977,1824841.0478302,0
+SVM.US,D,20200102,000000,5.58912,5.60874,5.42261,5.49109,1333135.3919254,0
+SVM.US,D,20200103,000000,5.58912,5.60874,5.47642,5.54015,1477570.7186455,0
+SVM.US,D,20200106,000000,5.7363,5.7363,5.36363,5.42261,1764104.6586164,0
+SVM.US,D,20200107,000000,5.39306,5.61855,5.30486,5.5793,2272685.9058363,0
+SVM.US,D,20200108,000000,5.54997,5.54997,5.20673,5.24608,1738970.8636116,0
+SVM.US,D,20200109,000000,5.15777,5.30486,5.14796,5.20673,1340557.181338,0
+SVM.US,D,20200110,000000,5.18721,5.47147,5.1774,5.38336,1429786.1389327,0
+SVM.US,D,20200113,000000,5.35391,5.36363,5.15777,5.15777,1254370.1888165,0
+SVM.US,D,20200114,000000,5.14796,5.37344,5.12843,5.34401,1499481.9476657,0
+SVM.US,D,20200115,000000,5.39306,5.52052,5.35887,5.49109,1081540.1612485,0
+SVM.US,D,20200116,000000,5.52052,5.52052,5.40278,5.46166,675390.9080906,0
+SVM.US,D,20200117,000000,5.46166,5.48137,5.30486,5.35391,810406.7369918,0
+SVM.US,D,20200121,000000,5.31466,5.50586,5.19692,5.48137,1157719.4418094,0
+SVM.US,D,20200122,000000,5.48137,5.51081,5.39792,5.45194,926575.49870617,0
+SVM.US,D,20200123,000000,5.41269,5.54997,5.39306,5.43222,1178416.9116311,0
+SVM.US,D,20200124,000000,5.43222,5.43222,5.32924,5.40278,1022512.9225602,0
+SVM.US,D,20200127,000000,5.49109,5.49109,5.2558,5.31466,1142610.5108071,0
+SVM.US,D,20200128,000000,5.27541,5.27541,5.14796,5.14796,1266816.5175541,0
+SVM.US,D,20200129,000000,5.15777,5.48137,5.12843,5.35391,1326708.4209415,0
+SVM.US,D,20200130,000000,5.33419,5.36363,4.90275,4.97144,2752391.1860922,0
+SVM.US,D,20200131,000000,4.93229,5.18721,4.93229,5.099,1044284.9173582,0
+SVM.US,D,20200203,000000,5.04984,5.08908,4.90275,4.96162,1215577.3148194,0
+SVM.US,D,20200204,000000,4.85379,4.96162,4.74596,4.83416,1188060.3949379,0
+SVM.US,D,20200205,000000,4.84388,5.04012,4.82436,4.99106,1162675.3729668,0
+SVM.US,D,20200206,000000,5.01059,5.099,4.98125,5.07917,885084.70941688,0
+SVM.US,D,20200207,000000,5.13805,5.15777,3.8242,3.87316,4567665.430332,0
+SVM.US,D,20200210,000000,4.09865,4.16733,3.92212,4.1478,2125560.7353732,0
+SVM.US,D,20200211,000000,4.1478,4.1478,3.94185,4.0595,2222792.6339167,0
+SVM.US,D,20200212,000000,4.02035,4.04968,3.95165,4.03015,1685139.6846669,0
+SVM.US,D,20200213,000000,4.03987,4.09399,3.93203,4.03015,1624514.2792535,0
+SVM.US,D,20200214,000000,4.02035,4.13294,3.87316,3.89279,1745318.1280479,0
+SVM.US,D,20200218,000000,3.9125,4.04968,3.88307,3.9811,2073625.3615272,0
+SVM.US,D,20200219,000000,4.03015,4.15761,3.84382,4.15761,2185358.8070021,0
+SVM.US,D,20200220,000000,4.16733,4.16733,3.93203,3.95165,1505470.0281664,0
+SVM.US,D,20200221,000000,4.04968,4.10855,3.94026,4.08903,1678950.8243819,0
+SVM.US,D,20200224,000000,4.20658,4.21639,3.92212,3.97128,1885725.751759,0
+SVM.US,D,20200225,000000,3.92212,4.00557,3.79476,3.80457,1613466.3464004,0
+SVM.US,D,20200226,000000,3.63786,3.80457,3.62805,3.70664,1298278.4070662,0
+SVM.US,D,20200227,000000,3.73599,3.74827,3.29464,3.29464,1761582.2995176,0
+SVM.US,D,20200228,000000,2.94169,3.22595,2.89273,3.18679,2807951.694435,0
+SVM.US,D,20200302,000000,3.25539,3.37313,3.20652,3.3535,1489703.2659111,0
+SVM.US,D,20200303,000000,3.46145,3.61824,3.30445,3.4319,1984651.6666734,0
+SVM.US,D,20200304,000000,3.53013,3.53013,3.27511,3.37313,1119605.5868816,0
+SVM.US,D,20200305,000000,3.4319,3.5104,3.32407,3.49078,1048459.9261386,0
+SVM.US,D,20200306,000000,3.53013,3.53013,3.22595,3.3535,1129108.8270225,0
+SVM.US,D,20200309,000000,3.22595,3.23586,2.93188,2.99075,1066508.9189066,0
+SVM.US,D,20200310,000000,3.06915,3.14764,2.89273,3.07896,1070759.59846,0
+SVM.US,D,20200311,000000,3.03971,3.09849,2.77003,2.80432,1290346.092172,0
+SVM.US,D,20200312,000000,2.45138,2.76527,2.12777,2.34354,1866751.5576735,0
+SVM.US,D,20200313,000000,2.33373,2.48071,1.99059,1.99059,2513221.0963364,0
+SVM.US,D,20200316,000000,1.74539,2.18664,1.47084,2.05909,3441262.5901508,0
+SVM.US,D,20200317,000000,2.06899,2.82899,2.03956,2.82414,3253318.5868623,0
+SVM.US,D,20200318,000000,2.62789,3.23586,2.46119,2.48071,3388989.2201857,0
+SVM.US,D,20200319,000000,2.63781,3.1084,2.3142,2.75545,3098258.0746742,0
+SVM.US,D,20200320,000000,2.94169,3.03476,2.38269,2.38269,3903830.9626888,0
+SVM.US,D,20200323,000000,3.17709,3.37313,2.80432,3.17709,6726914.7938299,0
+SVM.US,D,20200324,000000,4.03015,4.03015,3.45153,3.85364,5996639.3696349,0
+SVM.US,D,20200325,000000,3.9125,4.35376,3.75551,4.09865,4235189.2417341,0
+SVM.US,D,20200326,000000,4.11836,4.5498,3.80457,3.96147,4030044.7672787,0
+SVM.US,D,20200327,000000,3.89279,3.93203,3.47125,3.54955,2159451.1522257,0
+SVM.US,D,20200330,000000,3.53013,3.70664,3.13784,3.28492,2771443.0688378,0
+SVM.US,D,20200331,000000,3.05944,3.48087,3.05944,3.20652,1407189.8371813,0
+SVM.US,D,20200401,000000,3.16717,3.3094,3.04953,3.17709,1771248.9885281,0
+SVM.US,D,20200402,000000,3.4319,3.5889,3.28492,3.28492,2067675.6208848,0
+SVM.US,D,20200403,000000,3.24567,3.4221,3.16717,3.17709,1080950.9381631,0
+SVM.US,D,20200406,000000,3.41238,3.55946,3.30445,3.44182,2052655.4769228,0
+SVM.US,D,20200407,000000,3.62805,3.62805,3.32407,3.38305,1756521.4382215,0
+SVM.US,D,20200408,000000,3.38305,3.44677,3.23586,3.31435,1308825.9038741,0
+SVM.US,D,20200409,000000,3.44182,3.8242,3.39265,3.78495,2084661.1870566,0
+SVM.US,D,20200413,000000,3.85364,4.06921,3.53013,4.00062,2372830.6246672,0
+SVM.US,D,20200414,000000,4.15761,4.47141,3.71626,3.85364,3800859.1837799,0
+SVM.US,D,20200415,000000,3.67701,3.85364,3.45153,3.61824,1788975.1193314,0
+SVM.US,D,20200416,000000,3.70664,3.7456,3.4319,3.55946,2273031.9735046,0
+SVM.US,D,20200417,000000,3.44182,3.5104,3.2653,3.28492,4154120.6202962,0
+SVM.US,D,20200420,000000,3.21624,3.57899,3.1084,3.39265,3892000.0895715,0
+SVM.US,D,20200421,000000,3.28492,3.4221,3.21624,3.29464,1986619.1067704,0
+SVM.US,D,20200422,000000,3.53974,3.57899,3.36322,3.41238,2187039.7071056,0
+SVM.US,D,20200423,000000,3.61824,3.86335,3.5104,3.5889,2175537.7496148,0
+SVM.US,D,20200424,000000,3.70664,3.7456,3.48087,3.61824,1610413.2829471,0
+SVM.US,D,20200427,000000,3.5889,3.5889,3.34865,3.55946,3739007.9118444,0
+SVM.US,D,20200428,000000,3.62805,3.958,3.53974,3.89279,3990683.8580125,0
+SVM.US,D,20200429,000000,3.97128,4.08903,3.8242,4.00062,3665201.6667239,0
+SVM.US,D,20200430,000000,4.03015,4.03015,3.65749,3.65749,2345390.3845024,0
+SVM.US,D,20200501,000000,3.64768,3.86335,3.57899,3.86335,2295960.2177135,0
+SVM.US,D,20200504,000000,3.96147,3.96147,3.78495,3.84382,2382798.987826,0
+SVM.US,D,20200505,000000,3.88307,3.88307,3.70674,3.80457,1522232.6177939,0
+SVM.US,D,20200506,000000,3.77514,3.81429,3.62805,3.75551,1484949.1234816,0
+SVM.US,D,20200507,000000,3.80457,4.01043,3.73103,3.96147,2067993.4381313,0
+SVM.US,D,20200508,000000,4.02035,4.23601,4.01043,4.08903,2207713.9712237,0
+SVM.US,D,20200511,000000,4.08903,4.15761,3.88307,3.92212,2227140.1720596,0
+SVM.US,D,20200512,000000,4.00062,4.07912,3.80457,3.8242,2247650.9873081,0
+SVM.US,D,20200513,000000,3.97128,4.00062,3.6673,3.78495,1712728.2395468,0
+SVM.US,D,20200514,000000,3.78495,4.0595,3.7114,4.03987,2877254.0151486,0
+SVM.US,D,20200515,000000,4.22621,4.45654,4.17714,4.44197,4721483.9329,0
+SVM.US,D,20200518,000000,4.74596,4.85379,4.27526,4.36357,4695430.9902394,0
+SVM.US,D,20200519,000000,4.4615,4.52027,3.96147,4.1478,7146258.0029623,0
+SVM.US,D,20200520,000000,4.23601,4.37329,4.06921,4.26546,3055786.5921673,0
+SVM.US,D,20200521,000000,4.15761,4.17714,3.96147,4.09865,2387214.1251928,0
+SVM.US,D,20200522,000000,4.16733,4.26546,4.0252,4.04968,2522151.25649,0
+SVM.US,D,20200526,000000,4.16733,4.19646,3.86335,3.89279,2874644.8868966,0
+SVM.US,D,20200527,000000,3.83401,4.10855,3.77514,4.06921,2641171.2929298,0
+SVM.US,D,20200528,000000,4.21639,4.27526,4.07912,4.10855,1808168.2541866,0
+SVM.US,D,20200529,000000,4.21639,4.36357,4.13789,4.33414,2830084.8910559,0
+SVM.US,D,20200601,000000,4.43206,4.56943,4.33414,4.55952,2428795.7194096,0
+SVM.US,D,20200602,000000,4.55952,4.55952,4.339,4.3831,3218390.9759484,0
+SVM.US,D,20200603,000000,4.28508,4.42235,4.1478,4.39291,3001333.9039406,0
+SVM.US,D,20200604,000000,4.50353,5.03458,4.50353,4.77876,5543249.3573858,0
+SVM.US,D,20200605,000000,4.59203,4.79859,4.50353,4.78867,3081172.623082,0
+SVM.US,D,20200608,000000,4.91653,4.94597,4.68054,4.85755,1530952.9176706,0
+SVM.US,D,20200609,000000,4.86737,5.00493,4.8084,4.86737,1689672.8684394,0
+SVM.US,D,20200610,000000,4.96568,4.99523,4.63128,4.99523,3007168.6250081,0
+SVM.US,D,20200611,000000,4.90662,5.08363,4.54782,4.62146,3077414.3080247,0
+SVM.US,D,20200612,000000,4.67073,4.87708,4.58211,4.65101,2283962.8688955,0
+SVM.US,D,20200615,000000,4.47408,4.79859,4.35604,4.75914,1596433.3598774,0
+SVM.US,D,20200616,000000,4.8084,4.8084,4.4839,4.52315,2162243.90822,0
+SVM.US,D,20200617,000000,4.53306,4.65101,4.52315,4.59203,1049645.4349151,0
+SVM.US,D,20200618,000000,4.50353,4.65101,4.45625,4.50353,971702.52087241,0
+SVM.US,D,20200619,000000,4.53306,4.74922,4.53306,4.59203,2922130.8192922,0
+SVM.US,D,20200622,000000,4.78867,4.99523,4.75418,4.90662,1897075.3587603,0
+SVM.US,D,20200623,000000,4.99523,5.07868,4.91653,5.04438,1914327.286053,0
+SVM.US,D,20200624,000000,5.00493,5.03458,4.74922,4.887,1972015.6565316,0
+SVM.US,D,20200625,000000,4.84765,4.91653,4.71979,4.90662,1090147.4594376,0
+SVM.US,D,20200626,000000,4.92644,4.98541,4.74922,4.95588,1467780.9385109,0
+SVM.US,D,20200629,000000,4.9755,5.01485,4.887,4.9755,1149063.7143256,0
+SVM.US,D,20200630,000000,4.94597,5.3,4.87708,5.28037,2173605.6225449,0
+SVM.US,D,20200701,000000,5.26065,5.27047,5.02466,5.20158,1250794.492558,0
+SVM.US,D,20200702,000000,5.17214,5.32944,5.08363,5.11317,1615361.1425555,0
+SVM.US,D,20200706,000000,5.28037,5.28037,5.00493,5.12308,1453514.4754476,0
+SVM.US,D,20200707,000000,5.07383,5.42299,5.07383,5.31972,1821576.1062126,0
+SVM.US,D,20200708,000000,5.40813,5.78179,5.40813,5.74254,2404944.2917706,0
+SVM.US,D,20200709,000000,5.89002,6.07556,5.65394,5.82114,2740590.581284,0
+SVM.US,D,20200710,000000,5.89983,5.98834,5.70319,5.80152,1431336.8853066,0
+SVM.US,D,20200713,000000,5.90955,6.05713,5.59,5.61469,2333178.1306893,0
+SVM.US,D,20200714,000000,5.62449,5.91946,5.52608,5.91946,2024572.5396595,0
+SVM.US,D,20200715,000000,5.91946,6.10629,5.73262,6.09648,2225045.6050639,0
+SVM.US,D,20200716,000000,6.0375,6.13592,5.89002,5.96862,1713098.5218625,0
+SVM.US,D,20200717,000000,6.08656,6.61275,6.04731,6.51939,2662525.5850609,0
+SVM.US,D,20200720,000000,6.59789,7.0552,6.59789,6.96183,4020733.2264292,0
+SVM.US,D,20200721,000000,7.4141,7.85653,7.10951,7.2568,4806876.8867771,0
+SVM.US,D,20200722,000000,7.66981,7.66981,7.28138,7.51241,4407888.106629,0
+SVM.US,D,20200723,000000,7.52233,7.52233,6.90286,7.13886,4518603.5279715,0
+SVM.US,D,20200724,000000,7.24689,7.44224,7.08959,7.3453,2505155.6008818,0
+SVM.US,D,20200727,000000,7.86645,7.9058,7.28633,7.52233,5161583.1305852,0
+SVM.US,D,20200728,000000,7.40428,7.52233,7.22736,7.3354,2618104.8234423,0
+SVM.US,D,20200729,000000,7.3354,7.40428,7.02091,7.24689,3032956.2154914,0
+SVM.US,D,20200730,000000,7.07978,7.21745,6.84389,6.99128,2879685.5693199,0
+SVM.US,D,20200731,000000,7.10922,7.22736,7.0109,7.11903,1845089.5377323,0
+SVM.US,D,20200803,000000,7.12894,7.14857,6.86342,7.02081,1623593.1137105,0
+SVM.US,D,20200804,000000,7.00108,7.46335,6.9323,7.46335,2368493.1759608,0
+SVM.US,D,20200805,000000,7.65008,7.70905,7.36493,7.56148,2879581.648125,0
+SVM.US,D,20200806,000000,7.80737,7.81728,7.24689,7.44353,2769271.8221255,0
+SVM.US,D,20200807,000000,7.23697,7.43867,7.08969,7.24689,1660917.9747121,0
+SVM.US,D,20200810,000000,7.4141,8.34823,7.31894,7.92542,5238057.0226887,0
+SVM.US,D,20200811,000000,7.40428,7.55672,7.10922,7.16839,3603806.4373136,0
+SVM.US,D,20200812,000000,7.4141,7.424,7.14857,7.15847,1503076.8138534,0
+SVM.US,D,20200813,000000,7.29615,7.65989,7.23697,7.64027,2088274.2142299,0
+SVM.US,D,20200814,000000,7.65008,7.66971,7.30585,7.55186,1676568.7084489,0
+SVM.US,D,20200817,000000,7.71897,8.05328,7.71897,8.03355,1929614.8000794,0
+SVM.US,D,20200818,000000,8.21057,8.25973,7.78775,7.84682,1889383.1724523,0
+SVM.US,D,20200819,000000,7.85653,7.92542,7.52233,7.62054,1563792.0152507,0
+SVM.US,D,20200820,000000,7.58129,7.81183,7.55186,7.72877,1116177.1963945,0
+SVM.US,D,20200821,000000,7.51241,7.60092,7.38951,7.45344,1251071.9520588,0
+SVM.US,D,20200824,000000,7.48298,7.52233,7.32558,7.35512,1083384.5102217,0
+SVM.US,D,20200825,000000,7.38455,7.42301,7.04053,7.30585,1780074.2185432,0
+SVM.US,D,20200826,000000,7.06997,7.64027,7.04053,7.59111,1333785.1516293,0
+SVM.US,D,20200827,000000,7.76802,7.77794,7.31577,7.57138,1150106.9620489,0
+SVM.US,D,20200828,000000,7.86645,8.17132,7.71897,8.16141,2234391.4499971,0
+SVM.US,D,20200831,000000,8.35815,8.70217,8.25973,8.51534,2100490.5038176,0
+SVM.US,D,20200901,000000,8.75143,8.76124,8.2402,8.44656,1816482.9587201,0
+SVM.US,D,20200902,000000,8.40721,8.40721,7.9499,8.23029,1591978.8737089,0
+SVM.US,D,20200903,000000,8.20075,8.23029,7.77794,8.19084,1855757.0988333,0
+SVM.US,D,20200904,000000,8.11224,8.20075,7.56148,7.9943,1627245.4896857,0
+SVM.US,D,20200908,000000,7.75822,8.03355,7.49279,7.78775,1455684.7132164,0
+SVM.US,D,20200909,000000,7.79757,8.18114,7.79757,8.13187,2144453.2050237,0
+SVM.US,D,20200910,000000,8.21057,8.38758,7.95981,8.07289,1348199.9294076,0
+SVM.US,D,20200911,000000,8.05328,8.25478,7.86645,7.92542,990886.57523485,0
+SVM.US,D,20200914,000000,7.92542,8.35815,7.9156,8.35815,1350547.7412569,0
+SVM.US,D,20200915,000000,8.37777,8.50563,8.08261,8.32861,1521959.1940676,0
+SVM.US,D,20200916,000000,8.43675,8.47609,8.29917,8.37777,972495.5505731,0
+SVM.US,D,20200917,000000,8.25973,8.50067,8.06299,8.46628,1025604.3258719,0
+SVM.US,D,20200918,000000,8.47609,8.56461,8.24992,8.29917,1957351.6696743,0
+SVM.US,D,20200921,000000,8.07289,8.19084,7.58119,7.69924,2014675.8114992,0
+SVM.US,D,20200922,000000,7.64027,7.827,7.54195,7.71897,956132.50262685,0
+SVM.US,D,20200923,000000,7.51241,7.53204,6.72575,6.80444,2677675.8827524,0
+SVM.US,D,20200924,000000,6.56846,7.10922,6.4406,7.09951,2253376.7424625,0
+SVM.US,D,20200925,000000,7.02081,7.11903,6.88304,7.05024,878538.68308347,0
+SVM.US,D,20200928,000000,7.15847,7.20754,6.93726,7.06006,960883.61822549,0
+SVM.US,D,20200929,000000,7.14857,7.35512,7.10922,7.2568,1055815.1252709,0
+SVM.US,D,20200930,000000,7.15847,7.26661,7.0109,7.11903,1019067.3800311,0
+SVM.US,D,20201001,000000,7.22736,7.39447,7.11903,7.32558,900975.57173982,0
+SVM.US,D,20201002,000000,7.18791,7.32558,7.10922,7.13886,917729.08087458,0
+SVM.US,D,20201005,000000,7.16839,7.53204,7.16839,7.4141,1190944.9648034,0
+SVM.US,D,20201006,000000,7.43371,7.48298,7.0109,7.02081,998882.4535783,0
+SVM.US,D,20201007,000000,7.09951,7.15847,6.96183,7.02081,1000897.3140265,0
+SVM.US,D,20201008,000000,7.11903,7.22726,7.04053,7.178,865567.70365339,0
+SVM.US,D,20201009,000000,7.2568,7.65008,7.2568,7.63036,1289614.6080333,0
+SVM.US,D,20201012,000000,7.63036,7.73859,7.51241,7.62054,733877.35298815,0
+SVM.US,D,20201013,000000,7.424,7.55186,7.23697,7.44353,1020887.5143569,0
+SVM.US,D,20201014,000000,7.55186,7.62054,7.4141,7.61083,958018.21828917,0
+SVM.US,D,20201015,000000,7.39447,7.48298,7.30585,7.39447,887155.06176524,0
+SVM.US,D,20201016,000000,7.424,7.80737,7.424,7.55186,1219988.4164115,0
+SVM.US,D,20201019,000000,7.61083,7.66981,7.11903,7.11903,1189235.814278,0
+SVM.US,D,20201020,000000,7.11903,7.35512,7.09951,7.31577,734694.59733619,0
+SVM.US,D,20201021,000000,7.36493,7.60092,7.35512,7.4141,844400.06609559,0
+SVM.US,D,20201022,000000,7.39447,7.39447,7.14202,7.27642,767994.7821596,0
+SVM.US,D,20201023,000000,7.26661,7.27642,7.10446,7.2568,565956.84517025,0
+SVM.US,D,20201026,000000,7.18791,7.31081,6.99128,7.00108,1017800.1468199,0
+SVM.US,D,20201027,000000,7.06997,7.22736,6.94211,7.22736,855201.81670063,0
+SVM.US,D,20201028,000000,6.90286,6.9323,6.30293,6.32265,2473021.7549057,0
+SVM.US,D,20201029,000000,6.27349,6.63734,6.25387,6.55854,1418521.283197,0
+SVM.US,D,20201030,000000,6.66677,6.71108,6.38163,6.63734,996904.92404477,0
+SVM.US,D,20201102,000000,6.63734,6.97165,6.63734,6.95193,1060754.9133302,0
+SVM.US,D,20201103,000000,7.14857,7.22736,7.02081,7.13886,930925.05473629,0
+SVM.US,D,20201104,000000,7.11903,7.11903,6.72089,6.78482,1222628.8219162,0
+SVM.US,D,20201105,000000,7.12894,7.87626,7.03062,7.87626,2343567.2233457,0
+SVM.US,D,20201106,000000,7.65008,7.87626,7.49279,7.85653,1808807.9244541,0
+SVM.US,D,20201109,000000,7.86645,7.96476,7.31577,7.58129,2767614.1277257,0
+SVM.US,D,20201110,000000,7.66981,7.72877,7.3354,7.3453,1170313.0763182,0
+SVM.US,D,20201111,000000,7.29615,7.33054,7.06006,7.12894,1025508.476226,0
+SVM.US,D,20201112,000000,7.20754,7.39447,7.10922,7.18791,1288954.7588931,0
+SVM.US,D,20201113,000000,7.424,7.63036,7.37475,7.47306,915975.53682904,0
+SVM.US,D,20201116,000000,7.53204,7.58031,7.35512,7.48298,824602.5740003,0
+SVM.US,D,20201117,000000,7.40428,7.43371,7.21745,7.32558,892048.43841707,0
+SVM.US,D,20201118,000000,7.31577,7.31577,6.98632,7.00108,914195.76024887,0
+SVM.US,D,20201119,000000,6.83398,7.07978,6.7651,6.99128,893479.12049795,0
+SVM.US,D,20201120,000000,7.07978,7.26661,7.03062,7.05024,680083.50495817,0
+SVM.US,D,20201123,000000,6.95193,7.0109,6.50948,6.50948,1957222.5248885,0
+SVM.US,D,20201124,000000,5.62351,5.9935,5.62351,5.76167,6311746.5934779,0
+SVM.US,D,20201125,000000,5.82084,5.91946,5.65304,5.78129,2805698.7232878,0
+SVM.US,D,20201127,000000,5.65304,5.91946,5.65304,5.88992,1362596.5462003,0
+SVM.US,D,20201130,000000,5.77149,5.91946,5.54461,5.88992,2669576.0832141,0
+SVM.US,D,20201201,000000,6.05763,6.19579,5.85533,6.19579,2492612.4135548,0
+SVM.US,D,20201202,000000,6.16615,6.16615,5.97863,6.06753,1209613.448966,0
+SVM.US,D,20201203,000000,6.0379,6.08716,5.86029,5.93928,1325432.1072375,0
+SVM.US,D,20201204,000000,5.96881,6.01818,5.84165,5.88001,1437186.7405288,0
+SVM.US,D,20201207,000000,5.78129,6.12661,5.73204,6.0379,1523033.7190437,0
+SVM.US,D,20201208,000000,6.0379,6.10203,6.00826,6.05763,998862.27470551,0
+SVM.US,D,20201209,000000,5.9491,5.99845,5.69259,5.73204,1097362.415404,0
+SVM.US,D,20201210,000000,5.74194,5.92937,5.74194,5.84057,986292.85484398,0
+SVM.US,D,20201211,000000,5.84057,5.88992,5.69755,5.73204,774040.37244779,0
+SVM.US,D,20201214,000000,5.72212,5.85037,5.54461,5.54461,1405346.4971518,0
+SVM.US,D,20201215,000000,5.66296,6.06258,5.66296,6.05763,1787773.4674567,0
+SVM.US,D,20201216,000000,6.11679,6.33385,5.98854,6.23514,2059979.3988023,0
+SVM.US,D,20201217,000000,6.41275,6.56072,6.35358,6.52137,2063415.8608386,0
+SVM.US,D,20201218,000000,6.56072,6.59036,6.32285,6.35358,1708435.1843605,0
+SVM.US,D,20201221,000000,6.42266,6.70156,6.3733,6.58054,1627255.5791222,0
+SVM.US,D,20201222,000000,6.58054,6.60017,6.20074,6.27468,1321346.8944409,0
+SVM.US,D,20201223,000000,6.31413,6.49174,6.30422,6.40293,943877.87318085,0
+SVM.US,D,20201224,000000,6.38321,6.46111,6.33385,6.44238,379099.4741816,0
+SVM.US,D,20201228,000000,6.56072,6.68025,6.38321,6.47191,1189172.2508288,0
+SVM.US,D,20201229,000000,6.49174,6.50156,6.26387,6.31413,1445910.0672364,0
+SVM.US,D,20201230,000000,6.35358,6.71871,6.26487,6.69889,1903601.2062209,0
+SVM.US,D,20201231,000000,6.73833,6.7975,6.50156,6.60017,1534554.8464637,0
+SVM.US,D,20210104,000000,6.86659,7.11318,6.82714,6.98493,2458162.0329824,0
+SVM.US,D,20210105,000000,7.06392,7.10347,6.55091,6.86659,2276937.5943333,0
+SVM.US,D,20210106,000000,6.83705,6.83705,6.57064,6.71871,1506370.0058929,0
+SVM.US,D,20210107,000000,6.73833,6.83388,6.57064,6.61999,1318378.5822533,0
+SVM.US,D,20210108,000000,6.43248,6.45725,5.91946,6.05763,3138353.49491,0
+SVM.US,D,20210111,000000,5.91946,6.12671,5.91946,5.97863,964986.99200755,0
+SVM.US,D,20210112,000000,6.01818,6.05267,5.82084,6.02799,1198430.3176652,0
+SVM.US,D,20210113,000000,5.99845,6.0379,5.83085,5.85037,969369.84317777,0
+SVM.US,D,20210114,000000,5.91946,6.06753,5.86029,5.92937,1263263.0180555,0
+SVM.US,D,20210115,000000,5.8702,5.88992,5.60378,5.60378,1533587.2695134,0
+SVM.US,D,20210119,000000,5.66296,5.77109,5.63341,5.74194,1008592.5271654,0
+SVM.US,D,20210120,000000,5.82084,6.07734,5.82084,6.05763,1359633.2787311,0
+SVM.US,D,20210121,000000,6.09707,6.09707,5.82579,5.89973,1179901.0677249,0
+SVM.US,D,20210122,000000,5.7025,6.00826,5.64323,5.90955,1087122.6464062,0
+SVM.US,D,20210125,000000,5.959,6.00826,5.77149,5.80112,1059867.0429274,0
+SVM.US,D,20210126,000000,5.81103,5.959,5.72212,5.82084,853537.05969537,0
+SVM.US,D,20210127,000000,5.76167,5.77149,5.48544,5.56433,1322625.2260322,0
+SVM.US,D,20210128,000000,5.83075,6.2944,5.78129,6.0379,2862425.570478,0
+SVM.US,D,20210129,000000,6.63972,6.89613,6.32404,6.3733,3643748.4981161,0
+SVM.US,D,20210201,000000,8.33664,8.43526,7.23173,7.99133,10703129.391108,0
+SVM.US,D,20210202,000000,7.11318,7.41914,6.53119,6.60017,4860267.1573513,0
+SVM.US,D,20210203,000000,6.80741,6.84201,6.38321,6.41275,1713726.0848063,0
+SVM.US,D,20210204,000000,6.24505,6.2834,6.01818,6.23514,2190175.5039374,0
+SVM.US,D,20210205,000000,6.32404,6.38321,6.12671,6.19579,1575076.0409154,0
+SVM.US,D,20210208,000000,6.47191,6.50156,6.18587,6.23514,1800465.9784422,0
+SVM.US,D,20210209,000000,6.40293,6.40293,6.05763,6.15624,1527241.0140206,0
+SVM.US,D,20210210,000000,6.25495,6.25495,5.9491,6.09707,1465798.3642593,0
+SVM.US,D,20210211,000000,6.08716,6.14643,5.92937,5.99845,1254120.9797376,0
+SVM.US,D,20210212,000000,5.96881,6.19469,5.83075,6.04771,1519419.6829268,0
+SVM.US,D,20210216,000000,6.0379,6.17101,5.92937,6.05763,1699654.3478655,0
+SVM.US,D,20210217,000000,5.96881,6.06753,5.82579,5.99845,1354020.5252642,0
+SVM.US,D,20210218,000000,5.99845,6.12671,5.8702,5.88992,1200028.4843903,0
+SVM.US,D,20210219,000000,5.959,6.15624,5.959,6.02799,1379845.4466622,0
+SVM.US,D,20210222,000000,6.12671,6.58044,6.05069,6.541,2956427.8404315,0
+SVM.US,D,20210223,000000,6.47191,6.47191,6.12671,6.36338,1580449.6747397,0
+SVM.US,D,20210224,000000,6.34367,6.60513,6.23514,6.58054,1375883.3249897,0
+SVM.US,D,20210225,000000,6.43248,6.56072,6.07734,6.17597,2393454.4416033,0
+SVM.US,D,20210226,000000,5.98854,6.04771,5.62351,5.75176,2465434.4987362,0
+SVM.US,D,20210301,000000,5.8702,5.93432,5.47553,5.52478,2560081.4836753,0
+SVM.US,D,20210302,000000,5.56433,5.73204,5.48544,5.64323,1725834.4174245,0
+SVM.US,D,20210303,000000,5.55443,5.55443,5.28979,5.35719,1626614.8999111,0
+SVM.US,D,20210304,000000,5.32745,5.42617,5.01178,5.16966,2642030.9129106,0
+SVM.US,D,20210305,000000,5.16966,5.22893,4.84408,5.07095,2131098.8270106,0
+SVM.US,D,20210308,000000,5.05132,5.07095,4.88352,4.93299,1420638.0469528,0
+SVM.US,D,20210309,000000,5.15985,5.37691,5.06123,5.23874,1742517.3005045,0
+SVM.US,D,20210310,000000,5.367,5.367,5.1204,5.18949,1068867.8291358,0
+SVM.US,D,20210311,000000,5.26828,5.28811,5.08056,5.20911,1099799.0142936,0
+SVM.US,D,20210312,000000,5.08086,5.26828,5.01178,5.22893,1000669.2927639,0
+SVM.US,D,20210315,000000,5.30783,5.41635,5.22893,5.33737,1170283.8169527,0
+SVM.US,D,20210316,000000,5.32745,5.34877,5.17958,5.22893,905826.57275879,0
+SVM.US,D,20210317,000000,5.1992,5.4558,5.10742,5.39654,1468148.1939958,0
+SVM.US,D,20210318,000000,5.37691,5.42617,5.17958,5.23874,1250507.9525643,0
+SVM.US,D,20210319,000000,5.22893,5.30783,5.14013,5.18949,2222180.2051276,0
+SVM.US,D,20210322,000000,5.15985,5.25847,5.1105,5.14994,837454.49808091,0
+SVM.US,D,20210323,000000,5.10058,5.10058,4.82436,4.84408,2023123.6965931,0
+SVM.US,D,20210324,000000,4.87371,4.99711,4.81444,4.83426,1047780.9070691,0
+SVM.US,D,20210325,000000,4.6961,4.8639,4.59788,4.80473,1085360.0218679,0
+SVM.US,D,20210326,000000,4.74546,4.92307,4.73565,4.90334,872073.37224122,0
+SVM.US,D,20210329,000000,4.87371,4.88352,4.66656,4.78491,1164437.9975051,0
+SVM.US,D,20210330,000000,4.6074,4.67648,4.51849,4.57775,1806311.7978898,0
+SVM.US,D,20210331,000000,4.56785,4.89839,4.56785,4.84408,1323227.565385,0
+SVM.US,D,20210401,000000,4.91316,5.09672,4.91316,5.07095,787072.89743989,0
+SVM.US,D,20210405,000000,5.08086,5.17462,4.98719,5.0316,1305416.683316,0
+SVM.US,D,20210406,000000,5.14003,5.42617,5.09077,5.34727,1851197.6825262,0
+SVM.US,D,20210407,000000,5.33737,5.33737,5.13031,5.14003,976282.11605234,0
+SVM.US,D,20210408,000000,5.28811,5.39158,5.25847,5.38672,1027611.1147709,0
+SVM.US,D,20210409,000000,5.26828,5.42617,5.17958,5.40645,791018.87601417,0
+SVM.US,D,20210412,000000,5.59388,5.59388,5.14003,5.18949,1524153.6464837,0
+SVM.US,D,20210413,000000,5.24866,5.45085,5.24866,5.31774,836777.49689878,0
+SVM.US,D,20210414,000000,5.31774,5.31774,5.1549,5.17958,946927.90980322,0
+SVM.US,D,20210415,000000,5.25847,5.50507,5.25847,5.446,1089010.3799558,0
+SVM.US,D,20210416,000000,5.59388,5.60378,5.32745,5.41635,1367541.3789778,0
+SVM.US,D,20210419,000000,5.40645,5.42627,5.29643,5.367,700936.35210042,0
+SVM.US,D,20210420,000000,5.35719,5.42617,5.22893,5.41635,856193.60829831,0
+SVM.US,D,20210421,000000,5.40645,5.62351,5.37691,5.60378,1305970.5933741,0
+SVM.US,D,20210422,000000,5.57425,5.57425,5.367,5.41635,931219.66627903,0
+SVM.US,D,20210423,000000,5.46562,5.51498,5.35719,5.367,566650.99839426,0
+SVM.US,D,20210426,000000,5.367,5.39654,5.27819,5.367,589708.38738894,0
+SVM.US,D,20210427,000000,5.40645,5.41635,5.1992,5.23874,688417.37942086,0
+SVM.US,D,20210428,000000,5.13031,5.40645,5.08086,5.367,831124.38568637,0
+SVM.US,D,20210429,000000,5.34727,5.34727,5.14003,5.25847,973566.03977466,0
+SVM.US,D,20210430,000000,5.21903,5.29475,5.16471,5.20911,866397.0553251,0
+SVM.US,D,20210503,000000,5.35719,5.86019,5.32745,5.82084,3363772.6918023,0
+SVM.US,D,20210504,000000,5.75176,5.87516,5.51577,5.59388,1627700.5232672,0
+SVM.US,D,20210505,000000,5.62351,5.62351,5.51498,5.58406,518283.24925778,0
+SVM.US,D,20210506,000000,5.66296,5.96663,5.66296,5.81103,2505164.6813745,0
+SVM.US,D,20210507,000000,5.98854,5.99845,5.68268,5.85037,1833976.0235427,0
+SVM.US,D,20210510,000000,6.00826,6.01818,5.62351,5.63341,1443108.2307493,0
+SVM.US,D,20210511,000000,5.57425,5.82084,5.51994,5.82084,970848.95455335,0
+SVM.US,D,20210512,000000,5.76167,5.83075,5.55443,5.56433,992738.99575707,0
+SVM.US,D,20210513,000000,5.55443,5.59388,5.40645,5.51498,1092305.5898826,0
+SVM.US,D,20210514,000000,5.61369,5.83075,5.59388,5.82084,1022636.0136843,0
+SVM.US,D,20210517,000000,5.8702,6.30422,5.85037,6.21541,2439527.8529034,0
+SVM.US,D,20210518,000000,6.2845,6.2845,6.07734,6.17597,1117604.8516443,0
+SVM.US,D,20210519,000000,5.96881,6.19579,5.91946,5.96881,1609045.1553719,0
+SVM.US,D,20210520,000000,6.0379,6.14643,5.96881,6.08716,1171989.9406472,0
+SVM.US,D,20210521,000000,6.13652,6.2056,5.82599,6.0379,1447811.9259969,0
+SVM.US,D,20210524,000000,6.12671,6.17597,6.04275,6.15624,693466.13339318,0
+SVM.US,D,20210525,000000,6.11679,6.36338,5.959,6.2845,1429455.2054189,0
+SVM.US,D,20210526,000000,6.35358,6.45229,6.26973,6.3733,1302040.7578981,0
+SVM.US,D,20210527,000000,6.31413,6.43248,6.2944,6.3733,695879.52657899,0
+SVM.US,D,20210528,000000,6.2845,6.39313,6.22532,6.36338,870945.3732522,0
+SVM.US,D,20210601,000000,6.46211,6.6298,6.41275,6.45229,1131818.8496384,0
+SVM.US,D,20210602,000000,6.44238,6.45229,6.35179,6.3733,769048.11931929,0
+SVM.US,D,20210603,000000,6.16586,6.22512,6.01758,6.14604,1078277.2375183,0
+SVM.US,D,20210604,000000,6.15594,6.26467,6.13612,6.19549,622314.41898834,0
+SVM.US,D,20210607,000000,6.15594,6.31403,6.05693,6.2943,702771.62058077,0
+SVM.US,D,20210608,000000,6.17567,6.24485,6.09667,6.13612,739842.22778518,0
+SVM.US,D,20210609,000000,6.12631,6.2943,6.12631,6.15594,636696.91057015,0
+SVM.US,D,20210610,000000,6.16586,6.39313,6.0933,6.36338,927790.26684819,0
+SVM.US,D,20210611,000000,6.33375,6.38321,6.23494,6.26467,642922.09282619,0
+SVM.US,D,20210614,000000,6.16586,6.35358,6.08676,6.23494,784362.87482405,0
+SVM.US,D,20210615,000000,6.21522,6.23494,6.08676,6.14604,544297.85205999,0
+SVM.US,D,20210616,000000,6.14604,6.2943,6.05713,6.10649,673096.57025426,0
+SVM.US,D,20210617,000000,5.82986,5.88923,5.66186,5.81014,2591044.9550295,0
+SVM.US,D,20210618,000000,5.7804,5.96822,5.68169,5.73104,1548569.0736172,0
+SVM.US,D,20210621,000000,5.81014,5.82986,5.67336,5.71132,793284.96342861,0
+SVM.US,D,20210622,000000,5.66186,5.68169,5.54332,5.63223,702512.3220654,0
+SVM.US,D,20210623,000000,5.66186,5.77059,5.5235,5.5235,723001.94949743,0
+SVM.US,D,20210624,000000,5.62231,5.62231,5.50873,5.55313,651957.18311838,0
+SVM.US,D,20210625,000000,5.62231,5.64214,5.43459,5.45442,757490.66992822,0
+SVM.US,D,20210628,000000,5.48405,5.53341,5.32596,5.3556,822323.37031856,0
+SVM.US,D,20210629,000000,5.28642,5.36541,5.20733,5.2666,906865.78470752,0
+SVM.US,D,20210630,000000,5.28642,5.45442,5.22715,5.42469,552935.41855819,0
+SVM.US,D,20210701,000000,5.54332,5.55313,5.33578,5.40496,595825.61267555,0
+SVM.US,D,20210702,000000,5.47414,5.53341,5.39515,5.48405,358176.00098457,0
+SVM.US,D,20210706,000000,5.60259,5.63223,5.36541,5.41487,667029.79214964,0
+SVM.US,D,20210707,000000,5.4445,5.4445,5.27651,5.3556,525345.85473464,0
+SVM.US,D,20210708,000000,5.34569,5.40496,5.14806,5.1777,955496.86813392,0
+SVM.US,D,20210709,000000,5.19741,5.3556,5.19741,5.32596,457027.25406966,0
+SVM.US,D,20210712,000000,5.2666,5.30634,5.12833,5.16778,729090.92436212,0
+SVM.US,D,20210713,000000,5.11842,5.28642,5.11842,5.15797,618454.20062342,0
+SVM.US,D,20210714,000000,5.28642,5.33578,5.13855,5.1876,1016770.0153639,0
+SVM.US,D,20210715,000000,5.1876,5.24688,5.02456,5.07887,784207.49750356,0
+SVM.US,D,20210716,000000,5.07887,5.07887,4.85161,4.85161,1132966.0185566,0
+SVM.US,D,20210719,000000,4.74298,4.83188,4.60462,4.63425,1502925.4723074,0
+SVM.US,D,20210720,000000,4.6738,4.7627,4.54534,4.59471,1147606.7997101,0
+SVM.US,D,20210721,000000,4.55516,4.81206,4.55516,4.80225,862848.60054479,0
+SVM.US,D,20210722,000000,4.80225,4.81206,4.6738,4.71325,691564.27463263,0
+SVM.US,D,20210723,000000,4.69352,4.77262,4.6293,4.72315,753078.55939247,0
+SVM.US,D,20210726,000000,4.70343,4.95042,4.70343,4.81206,874011.5529728,0
+SVM.US,D,20210727,000000,4.82198,4.83188,4.64417,4.7528,716366.12718009,0
+SVM.US,D,20210728,000000,4.69352,4.90106,4.69352,4.86152,960178.36662145,0
+SVM.US,D,20210729,000000,4.98006,5.06411,4.91088,4.92079,982978.47498805,0
+SVM.US,D,20210730,000000,4.92079,4.96034,4.8417,4.92079,606665.70313889,0
+SVM.US,D,20210802,000000,4.93071,4.94051,4.82188,4.86152,580265.68386637,0
+SVM.US,D,20210803,000000,4.8417,4.86647,4.79233,4.86152,504304.33513179,0
+SVM.US,D,20210804,000000,4.90106,4.98006,4.65397,4.6738,1116659.4714542,0
+SVM.US,D,20210805,000000,4.64417,4.71325,4.52553,4.57499,1213637.1162006,0
+SVM.US,D,20210806,000000,4.54534,4.68362,4.35753,4.60462,1471881.285462,0
+SVM.US,D,20210809,000000,4.52553,4.54534,4.28845,4.31808,1906585.6615066,0
+SVM.US,D,20210810,000000,4.26862,4.36743,4.17972,4.2489,1338647.2510284,0
+SVM.US,D,20210811,000000,4.2489,4.50581,4.2489,4.46626,1478787.5046748,0
+SVM.US,D,20210812,000000,4.40698,4.42671,4.20935,4.2489,1093089.5390905,0
+SVM.US,D,20210813,000000,4.35753,4.38726,4.27854,4.30817,715969.61232975,0
+SVM.US,D,20210816,000000,4.26862,4.29825,4.12044,4.13026,1313136.1111023,0
+SVM.US,D,20210817,000000,4.0809,4.18963,3.96335,4.01172,1284195.5717454,0
+SVM.US,D,20210818,000000,4.00181,4.06118,3.87336,3.98208,1530790.4777446,0
+SVM.US,D,20210819,000000,4.02163,4.09081,3.92282,3.94254,1095118.5247497,0
+SVM.US,D,20210820,000000,3.9129,4.03145,3.88327,3.93273,691357.44118652,0
+SVM.US,D,20210823,000000,3.93273,4.17972,3.93273,4.12044,1595368.9243378,0
+SVM.US,D,20210824,000000,4.14017,4.18468,4.07099,4.11054,952001.88736652,0
+SVM.US,D,20210825,000000,4.11054,4.16485,4.05126,4.11054,778983.18733797,0
+SVM.US,D,20210826,000000,4.09081,4.18963,4.05126,4.09081,607508.17107792,0
+SVM.US,D,20210827,000000,4.10063,4.38726,4.081,4.3378,1087689.6727317,0
+SVM.US,D,20210830,000000,4.36743,4.42671,4.23899,4.26862,793639.10264609,0
+SVM.US,D,20210831,000000,4.28845,4.37735,4.23403,4.35753,639007.39150472,0
+SVM.US,D,20210901,000000,4.4169,4.44653,4.3279,4.35753,1104912.3406588,0
+SVM.US,D,20210902,000000,4.37735,4.4169,4.32274,4.3279,597587.2282702,0
+SVM.US,D,20210903,000000,4.38726,4.60462,4.38726,4.49589,1568973.9497835,0
+SVM.US,D,20210907,000000,4.3279,4.45149,4.29825,4.30817,1153305.3133863,0
+SVM.US,D,20210908,000000,4.29825,4.34276,4.22907,4.2489,845397.9113551,0
+SVM.US,D,20210909,000000,4.25871,4.26862,4.11054,4.14017,1255596.0553386,0
+SVM.US,D,20210910,000000,4.14017,4.31808,4.06118,4.15999,2349715.7258852,0
+SVM.US,D,20210913,000000,4.12044,4.39212,4.09577,4.29825,1655530.215677,0
+SVM.US,D,20210914,000000,4.31808,4.37735,4.22907,4.31808,818672.00328701,0
+SVM.US,D,20210915,000000,4.29825,4.37735,4.26862,4.31808,733835.98629893,0
+SVM.US,D,20210916,000000,4.16981,4.19944,4.01172,4.14017,1379526.6204721,0
+SVM.US,D,20210917,000000,4.11054,4.14513,4.05126,4.13026,1207736.8137965,0
+SVM.US,D,20210920,000000,4.0809,4.09081,3.95245,4.04136,894502.18934846,0
+SVM.US,D,20210921,000000,4.10063,4.17972,4.03145,4.04136,1036063.0356395,0
+SVM.US,D,20210922,000000,4.07099,4.22907,4.06118,4.07099,913532.88427768,0
+SVM.US,D,20210923,000000,4.05126,4.0809,3.92282,3.93273,1232757.6071137,0
+SVM.US,D,20210924,000000,3.87336,3.98208,3.824,3.85364,1185810.4506217,0
+SVM.US,D,20210927,000000,3.89318,4.04631,3.88327,3.90299,822166.98405442,0
+SVM.US,D,20210928,000000,3.83391,3.88971,3.75482,3.87336,814879.38414594,0
+SVM.US,D,20210929,000000,3.84372,3.85364,3.66591,3.67573,1442351.5230197,0
+SVM.US,D,20210930,000000,3.70546,3.88227,3.69555,3.76473,1060799.3068503,0
+SVM.US,D,20211001,000000,3.78446,3.79932,3.73509,3.77454,728159.66938281,0
+SVM.US,D,20211004,000000,3.77454,3.83391,3.70546,3.73509,958958.55376123,0
+SVM.US,D,20211005,000000,3.70546,3.74303,3.59673,3.72518,1067834.6708489,0
+SVM.US,D,20211006,000000,3.67573,3.824,3.66591,3.824,564862.14132134,0
+SVM.US,D,20211007,000000,3.79436,3.93758,3.7795,3.84372,682298.13624699,0
+SVM.US,D,20211008,000000,3.95245,4.01172,3.824,3.84372,725311.42148836,0
+SVM.US,D,20211011,000000,3.84372,3.95235,3.83391,3.83391,885326.85589037,0
+SVM.US,D,20211012,000000,3.88327,3.98208,3.80735,3.98208,929773.85004356,0
+SVM.US,D,20211013,000000,4.03145,4.17674,4.00181,4.07099,1111701.5224093,0
+SVM.US,D,20211014,000000,4.15999,4.21927,4.09577,4.15999,1305083.731915,0
+SVM.US,D,20211015,000000,4.07099,4.15999,4.00677,4.04136,889181.02059346,0
+SVM.US,D,20211018,000000,4.03145,4.04136,3.9129,3.92282,1089252.5264293,0
+SVM.US,D,20211019,000000,4.0809,4.18963,3.992,4.04136,1429573.2518247,0
+SVM.US,D,20211020,000000,4.12044,4.22907,4.04136,4.15009,1313088.6907512,0
+SVM.US,D,20211021,000000,4.15999,4.18963,4.07595,4.12044,1074769.1404836,0
+SVM.US,D,20211022,000000,4.19944,4.35753,4.15009,4.20935,1471260.7851237,0
+SVM.US,D,20211025,000000,4.27854,4.37477,4.21937,4.34772,1351793.7866517,0
+SVM.US,D,20211026,000000,4.29825,4.3378,4.23899,4.3279,839777.08633916,0
+SVM.US,D,20211027,000000,4.29825,4.38726,4.25871,4.3378,551362.47542413,0
+SVM.US,D,20211028,000000,4.37735,4.37735,4.27854,4.30817,655909.2153545,0
+SVM.US,D,20211029,000000,4.22907,4.23899,4.12044,4.16981,734597.73874679,0
+SVM.US,D,20211101,000000,4.17972,4.26862,4.13026,4.19944,1343176.3990262,0
+SVM.US,D,20211102,000000,4.18963,4.18963,4.11054,4.16981,880981.33563482,0
+SVM.US,D,20211103,000000,4.11054,4.20925,4.04136,4.17972,1189124.8304776,0
+SVM.US,D,20211104,000000,4.2489,4.35753,4.06604,4.09081,1521689.8061158,0
+SVM.US,D,20211105,000000,4.2489,4.36337,4.09577,4.35753,1406694.4458542,0
+SVM.US,D,20211108,000000,4.43662,4.51571,4.35753,4.48598,1540444.0504878,0
+SVM.US,D,20211109,000000,4.51571,4.52553,4.35267,4.52553,1244543.0777673,0
+SVM.US,D,20211110,000000,4.59471,4.70343,4.48598,4.51571,1610468.7748473,0
+SVM.US,D,20211111,000000,4.64417,4.6738,4.57499,4.62434,1212773.4604451,0
+SVM.US,D,20211112,000000,4.58479,4.67876,4.50679,4.62434,868204.07338354,0
+SVM.US,D,20211115,000000,4.59471,4.60462,4.47616,4.52553,1153321.4564845,0
+SVM.US,D,20211116,000000,4.49589,4.52543,4.3378,4.35753,1265636.0534958,0
+SVM.US,D,20211117,000000,4.46626,4.57499,4.40698,4.48598,752352.11997199,0
+SVM.US,D,20211118,000000,4.49589,4.50581,4.34772,4.37735,671225.98874653,0
+SVM.US,D,20211119,000000,4.36743,4.4169,4.21927,4.23899,685175.64350698,0
+SVM.US,D,20211122,000000,4.11054,4.29331,4.05126,4.20935,976107.5688027,0
+SVM.US,D,20211123,000000,4.11321,4.22224,4.05374,4.13304,993614.7588362,0
+SVM.US,D,20211124,000000,4.11321,4.23215,4.09339,4.18259,642662.79431082,0
+SVM.US,D,20211126,000000,4.21233,4.24206,3.96454,4.06366,687425.58782319,0
+SVM.US,D,20211129,000000,4.0141,4.06366,3.94472,4.06366,1213592.7226804,0
+SVM.US,D,20211130,000000,4.07357,4.20242,3.94472,4.00419,1211854.3127895,0
+SVM.US,D,20211201,000000,4.04384,4.1033,3.78614,3.79605,1278594.9256022,0
+SVM.US,D,20211202,000000,3.85552,3.85552,3.66721,3.76632,1137660.6333114,0
+SVM.US,D,20211203,000000,3.7564,3.78118,3.64738,3.68702,992648.19082951,0
+SVM.US,D,20211206,000000,3.64738,3.76136,3.62756,3.74649,748763.3074461,0
+SVM.US,D,20211207,000000,3.73659,3.86543,3.73659,3.76632,1284348.9311785,0
+SVM.US,D,20211208,000000,3.77622,3.81587,3.72667,3.78614,831748.92179924,0
+SVM.US,D,20211209,000000,3.70684,3.70684,3.56808,3.58791,1303831.6328583,0
+SVM.US,D,20211210,000000,3.59783,3.65729,3.4888,3.50862,2149908.5632828,0
+SVM.US,D,20211213,000000,3.4888,3.69694,3.4888,3.61765,1942865.2568977,0
+SVM.US,D,20211214,000000,3.51853,3.60773,3.4888,3.4987,1373555.6920132,0
+SVM.US,D,20211215,000000,3.50862,3.50862,3.30048,3.43924,2617328.9457836,0
+SVM.US,D,20211216,000000,3.55818,3.72667,3.54827,3.72667,1867513.3101213,0
+SVM.US,D,20211217,000000,3.77622,3.78614,3.61765,3.63746,3233917.6096174,0
+SVM.US,D,20211220,000000,3.56808,3.66721,3.52845,3.63746,1142555.0189069,0
+SVM.US,D,20211221,000000,3.69694,3.77127,3.69694,3.74649,875707.58723088,0
+SVM.US,D,20211222,000000,3.74649,3.76632,3.68821,3.73659,703926.86104805,0
+SVM.US,D,20211223,000000,3.76632,3.86543,3.71676,3.80596,873887.45290513,0
+SVM.US,D,20211227,000000,3.79605,3.8456,3.7564,3.76632,870663.87797676,0
+SVM.US,D,20211228,000000,3.8357,3.88367,3.77622,3.80596,1088888.2977754,0
+SVM.US,D,20211229,000000,3.7564,3.80596,3.66721,3.67711,1055620.3991485,0
+SVM.US,D,20211230,000000,3.67711,3.80596,3.67711,3.73659,845839.82866923,0
+SVM.US,D,20211231,000000,3.73659,3.76632,3.66225,3.72667,1164530.8203199,0
+SVM.US,D,20220103,000000,3.66721,3.73163,3.61765,3.63746,976400.16245816,0
+SVM.US,D,20220104,000000,3.61765,3.73163,3.61765,3.62756,756818.71346428,0
+SVM.US,D,20220105,000000,3.68702,3.74649,3.52151,3.53835,1082959.7449494,0
+SVM.US,D,20220106,000000,3.44915,3.47443,3.35004,3.35995,1470202.4032458,0
+SVM.US,D,20220107,000000,3.35004,3.41942,3.32031,3.38969,1124478.7846606,0
+SVM.US,D,20220110,000000,3.40951,3.42933,3.32031,3.42933,887649.44414862,0
+SVM.US,D,20220111,000000,3.42933,3.578,3.42933,3.53835,1183216.4565244,0
+SVM.US,D,20220112,000000,3.578,3.65234,3.54331,3.64738,751704.3781554,0
+SVM.US,D,20220113,000000,3.69694,3.71666,3.58791,3.59783,781750.71974125,0
+SVM.US,D,20220114,000000,3.59783,3.61765,3.42942,3.4987,1141147.5425297,0
+SVM.US,D,20220118,000000,3.46897,3.57304,3.42933,3.42933,982587.0048559,0
+SVM.US,D,20220119,000000,3.4987,3.80596,3.4888,3.79605,1725289.5878592,0
+SVM.US,D,20220120,000000,3.86543,3.88179,3.64738,3.64738,1491159.171583,0
+SVM.US,D,20220121,000000,3.65729,3.71676,3.50862,3.50862,1239409.5725293,0
+SVM.US,D,20220124,000000,3.42933,3.45907,3.25093,3.38969,1908795.2480773,0
+SVM.US,D,20220125,000000,3.32031,3.51853,3.31039,3.47889,1081159.7894965,0
+SVM.US,D,20220126,000000,3.47889,3.53835,3.29057,3.34013,1871468.3691885,0
+SVM.US,D,20220127,000000,3.25093,3.34013,3.17163,3.17163,1551438.509328,0
+SVM.US,D,20220128,000000,3.16172,3.16172,3.0527,3.12208,1200497.6431827,0
+SVM.US,D,20220131,000000,3.16172,3.29057,3.15181,3.29057,927373.57312505,0
+SVM.US,D,20220201,000000,3.35004,3.39464,3.27075,3.29057,1602697.8909355,0
+SVM.US,D,20220202,000000,3.33021,3.34013,3.1865,3.20137,1024233.1714657,0
+SVM.US,D,20220203,000000,3.11217,3.21128,3.09234,3.15181,1418662.5353066,0
+SVM.US,D,20220204,000000,3.13199,3.24101,3.13199,3.20137,794839.74557716,0
+SVM.US,D,20220207,000000,3.25093,3.39959,3.2312,3.37977,1581852.1063987,0
+SVM.US,D,20220208,000000,3.34013,3.44915,3.32031,3.44915,881116.53408253,0
+SVM.US,D,20220209,000000,3.38969,3.48384,3.35004,3.35995,1193355.3311583,0
+SVM.US,D,20220210,000000,3.34013,3.47889,3.26083,3.28066,1829359.0974481,0
+SVM.US,D,20220211,000000,3.30048,3.56314,3.30048,3.4987,1645787.8558934,0
+SVM.US,D,20220214,000000,3.54827,3.60773,3.46897,3.50862,1245932.393159,0
+SVM.US,D,20220215,000000,3.41942,3.58791,3.36986,3.56808,1035668.5386764,0
+SVM.US,D,20220216,000000,3.60773,3.68702,3.578,3.65729,976285.14288326,0
+SVM.US,D,20220217,000000,3.70684,3.74153,3.61765,3.67711,1633855.0794685,0
+SVM.US,D,20220218,000000,3.71676,3.71676,3.50862,3.54827,1058704.7398547,0
+SVM.US,D,20220222,000000,3.56808,3.60773,3.46897,3.50862,1140934.6554217,0
+SVM.US,D,20220223,000000,3.42933,3.68702,3.42933,3.67711,2174097.9870411,0
+SVM.US,D,20220224,000000,3.82578,3.85552,3.57304,3.66721,1984363.1087924,0
+SVM.US,D,20220225,000000,3.62756,3.71676,3.55322,3.69694,924391.13572654,0
+SVM.US,D,20220228,000000,3.74649,3.76632,3.61774,3.66721,1117147.8001756,0
+SVM.US,D,20220301,000000,3.72667,3.93481,3.72667,3.91498,2021760.6137361,0
+SVM.US,D,20220302,000000,3.85552,3.9249,3.78614,3.88525,1100098.6705545,0
+SVM.US,D,20220303,000000,3.89516,3.93977,3.79159,3.89516,887197.4373981,0
+SVM.US,D,20220304,000000,3.8456,3.99428,3.8456,3.94472,1333379.5562862,0
+SVM.US,D,20220307,000000,3.96454,3.97446,3.75145,3.82578,2500890.7961174,0
+SVM.US,D,20220308,000000,3.94472,4.16277,3.87534,3.99428,3942635.9440097,0
+SVM.US,D,20220309,000000,3.88525,4.02897,3.74649,3.96454,1621950.5534654,0
+SVM.US,D,20220310,000000,3.99428,4.16277,3.96454,4.14295,1789524.993615,0
+SVM.US,D,20220311,000000,4.0141,4.08348,3.96454,4.08348,3452709.0557416,0
+SVM.US,D,20220314,000000,3.91498,3.94472,3.63746,3.67711,1827594.4550225,0
+SVM.US,D,20220315,000000,3.61765,3.79605,3.57304,3.74649,1316727.9504591,0
+SVM.US,D,20220316,000000,3.70684,3.77622,3.60773,3.76632,1111938.6241646,0
+SVM.US,D,20220317,000000,3.8456,4.03888,3.8357,3.87534,2300584.2064135,0
+SVM.US,D,20220318,000000,3.85552,3.97446,3.79109,3.94472,3426362.5104819,0
+SVM.US,D,20220321,000000,3.98436,4.07357,3.91498,3.98436,1375308.2271151,0
+SVM.US,D,20220322,000000,3.99428,3.99428,3.80596,3.85552,1232328.8060669,0
+SVM.US,D,20220323,000000,3.85552,3.93481,3.81587,3.88525,866861.16939929,0
+SVM.US,D,20220324,000000,3.9249,3.99428,3.81587,3.91498,2276905.3081368,0
+SVM.US,D,20220325,000000,3.93481,3.93481,3.81587,3.8357,1116232.6882945,0
+SVM.US,D,20220328,000000,3.81587,3.81587,3.59783,3.61765,1289281.6566323,0
+SVM.US,D,20220329,000000,3.50862,3.71676,3.4888,3.69694,1112755.8685127,0
+SVM.US,D,20220330,000000,3.70684,3.79615,3.65729,3.69694,1031442.0737703,0
+SVM.US,D,20220331,000000,3.68702,3.73659,3.58791,3.58791,1208881.9648274,0
+SVM.US,D,20220401,000000,3.56808,3.71676,3.52845,3.68702,1070449.8527627,0
+SVM.US,D,20220404,000000,3.70684,3.7564,3.61765,3.69694,856216.81400202,0
+SVM.US,D,20220405,000000,3.73659,3.81637,3.56808,3.578,1275296.6888445,0
+SVM.US,D,20220406,000000,3.578,3.60773,3.46897,3.51853,833261.32831494,0
+SVM.US,D,20220407,000000,3.52845,3.64738,3.51358,3.58791,941063.92937013,0
+SVM.US,D,20220408,000000,3.59783,3.72667,3.59783,3.67711,803764.86101263,0
+SVM.US,D,20220411,000000,3.74649,3.78614,3.62756,3.69694,901099.67180748,0
+SVM.US,D,20220412,000000,3.7564,3.81587,3.68207,3.71676,1097986.9515169,0
+SVM.US,D,20220413,000000,3.76632,3.87534,3.74649,3.80596,1279145.8088294,0
+SVM.US,D,20220414,000000,3.80596,3.87534,3.7564,3.8456,1132262.7848397,0
+SVM.US,D,20220418,000000,3.89516,3.94472,3.82578,3.8357,1437630.6757302,0
+SVM.US,D,20220419,000000,3.80596,3.81587,3.65729,3.66721,1309684.5149113,0
+SVM.US,D,20220420,000000,3.67711,3.74649,3.61765,3.71676,718871.33423709,0
+SVM.US,D,20220421,000000,3.66721,3.69694,3.4987,3.54827,1132501.9044824,0
+SVM.US,D,20220422,000000,3.47889,3.53339,3.37482,3.41942,1054152.3861529,0
+SVM.US,D,20220425,000000,3.27075,3.33021,3.10225,3.21128,1609599.06543,0
+SVM.US,D,20220426,000000,3.21128,3.21128,3.04279,3.0527,1126717.6305969,0
+SVM.US,D,20220427,000000,3.07252,3.11207,2.97341,3.00314,1474471.2437848,0
+SVM.US,D,20220428,000000,3.01306,3.11712,2.93376,3.11217,1676165.130993,0
+SVM.US,D,20220429,000000,3.1419,3.18155,2.98332,2.99323,1165034.2831961,0
+SVM.US,D,20220502,000000,2.93376,2.98827,2.84952,2.98332,1479276.8423399,0
+SVM.US,D,20220503,000000,2.97341,3.07252,2.97341,3.04279,966999.83456846,0
+SVM.US,D,20220504,000000,3.06261,3.1419,2.96349,3.10225,1486795.4903419,0
+SVM.US,D,20220505,000000,3.1419,3.1419,2.8743,2.92385,1935461.6284706,0
+SVM.US,D,20220506,000000,2.94368,2.97341,2.86438,2.89411,1247552.7566441,0
+SVM.US,D,20220509,000000,2.78509,2.80987,2.62651,2.62651,2041201.9487265,0
+SVM.US,D,20220510,000000,2.7058,2.72562,2.5274,2.59678,1871121.2925764,0
+SVM.US,D,20220511,000000,2.65624,2.77518,2.5819,2.60669,1867136.9741438,0
+SVM.US,D,20220512,000000,2.53731,2.59678,2.4382,2.50758,2337948.416217,0
+SVM.US,D,20220513,000000,2.48775,2.72156,2.48775,2.67607,1763254.1191282,0
+SVM.US,D,20220516,000000,2.66616,2.69589,2.62651,2.62651,34235.475577275,0
+SVM.US,D,20220517,000000,2.69589,2.75535,2.66616,2.71571,915388.33163082,0
+SVM.US,D,20220518,000000,2.69589,2.71571,2.58686,2.59678,997581.92522692,0
+SVM.US,D,20220519,000000,2.63642,2.77518,2.63642,2.75535,1284627.3996231,0
+SVM.US,D,20220520,000000,2.75535,2.78509,2.66616,2.71571,1451322.040919,0
+SVM.US,D,20220523,000000,2.72562,2.81483,2.71571,2.71571,814840.03534399,0
+SVM.US,D,20220524,000000,2.72562,2.80492,2.66744,2.75535,1609389.205153,0
+SVM.US,D,20220525,000000,2.71571,2.76527,2.65624,2.72562,938651.54512797,0
+SVM.US,D,20220526,000000,2.73554,2.81483,2.7058,2.81483,782005.98248206,0
+SVM.US,D,20220527,000000,2.91394,2.96349,2.84456,2.89411,1479495.7831097,0
+SVM.US,D,20220531,000000,2.86438,2.89411,2.67607,2.69589,1486370.7250696,0
+SVM.US,D,20220601,000000,2.73554,2.79996,2.71571,2.76527,887749.32956894,0
+SVM.US,D,20220602,000000,2.78509,3.02296,2.78509,3.00314,970214.32900408,0
+SVM.US,D,20220603,000000,2.95636,2.99617,2.87672,2.89663,576946.2832912,0
+SVM.US,D,20220606,000000,2.96631,3.00613,2.83691,2.88668,869797.53640298,0
+SVM.US,D,20220607,000000,2.85682,2.91156,2.817,2.88668,1020305.9176625,0
+SVM.US,D,20220608,000000,2.85682,2.88668,2.81202,2.86677,616516.05255003,0
+SVM.US,D,20220609,000000,2.83691,2.84686,2.69755,2.69755,898124.66100416,0
+SVM.US,D,20220610,000000,2.66769,2.92649,2.6229,2.91654,1868437.9304584,0
+SVM.US,D,20220613,000000,2.76723,2.79211,2.67963,2.71746,1659406.7163969,0
+SVM.US,D,20220614,000000,2.66769,2.6876,2.54326,2.60796,1636580.8626513,0
+SVM.US,D,20220615,000000,2.63783,2.74732,2.59801,2.69755,1341982.5843354,0
+SVM.US,D,20220616,000000,2.63783,2.75728,2.5781,2.74732,1682358.1469973,0
+SVM.US,D,20220617,000000,2.69755,2.74732,2.61792,2.65773,1669337.3340755,0
+SVM.US,D,20220621,000000,2.64778,2.78714,2.62787,2.71746,1116505.8253676,0
+SVM.US,D,20220622,000000,2.72741,2.817,2.64778,2.6876,1118076.0383602,0
+SVM.US,D,20220623,000000,2.64778,2.74234,2.52833,2.61792,1556255.8786242,0
+SVM.US,D,20220624,000000,2.63783,2.71746,2.5781,2.71746,798421.66135723,0
+SVM.US,D,20220627,000000,2.71746,2.76723,2.67267,2.73737,953561.31702227,0
+SVM.US,D,20220628,000000,2.76723,2.76723,2.63783,2.66769,892617.3624595,0
+SVM.US,D,20220629,000000,2.66769,2.6876,2.55819,2.61792,602112.88961046,0
+SVM.US,D,20220630,000000,2.54824,2.59801,2.46861,2.46861,1302752.374892,0
+SVM.US,D,20220701,000000,2.35911,2.55322,2.30934,2.48852,1188223.2694585,0
+SVM.US,D,20220705,000000,2.45865,2.45865,2.26455,2.38898,2161130.4544257,0
+SVM.US,D,20220706,000000,2.34916,2.384,2.23966,2.3392,1233778.5339251,0
+SVM.US,D,20220707,000000,2.35911,2.47358,2.34916,2.37902,1071819.5527363,0
+SVM.US,D,20220708,000000,2.39893,2.42879,2.3193,2.37902,856533.60669026,0
+SVM.US,D,20220711,000000,2.36907,2.40391,2.27948,2.29939,667017.03586659,0
+SVM.US,D,20220712,000000,2.28943,2.38898,2.26843,2.29939,818555.14733561,0
+SVM.US,D,20220713,000000,2.28943,2.45865,2.26953,2.37902,844935.32837978,0
+SVM.US,D,20220714,000000,2.26953,2.32925,2.20084,2.30934,1152811.6010162,0
+SVM.US,D,20220715,000000,2.35911,2.35911,2.21976,2.29939,1137725.2999864,0
+SVM.US,D,20220718,000000,2.34916,2.39893,2.3193,2.3193,773674.98404046,0
+SVM.US,D,20220719,000000,2.3392,2.41884,2.32427,2.35911,700819.3113376,0
+SVM.US,D,20220720,000000,2.37902,2.40868,2.27948,2.28943,1041339.5385362,0
+SVM.US,D,20220721,000000,2.30934,2.38898,2.2745,2.36907,1079232.6056296,0
+SVM.US,D,20220722,000000,2.38898,2.47856,2.3193,2.32925,1319927.270171,0
+SVM.US,D,20220725,000000,2.35911,2.35911,2.24464,2.3392,1318248.5587758,0
+SVM.US,D,20220726,000000,2.37902,2.38898,2.30934,2.36907,963794.32376723,0
+SVM.US,D,20220727,000000,2.36907,2.46861,2.30934,2.43875,906841.70395783,0
+SVM.US,D,20220728,000000,2.48852,2.60796,2.48852,2.5781,2089322.5949994,0
+SVM.US,D,20220729,000000,2.59801,2.65773,2.50345,2.62787,1335081.8850097,0
+SVM.US,D,20220801,000000,2.63783,2.63783,2.55819,2.56815,915744.60065661,0
+SVM.US,D,20220802,000000,2.59801,2.68262,2.5781,2.59801,1201972.4281382,0
+SVM.US,D,20220803,000000,2.59801,2.61294,2.49847,2.51838,1084990.053269,0
+SVM.US,D,20220804,000000,2.55819,2.72244,2.52833,2.67764,1325066.8796847,0
+SVM.US,D,20220805,000000,2.58806,2.64778,2.52833,2.64778,1105792.6127299,0
+SVM.US,D,20220808,000000,2.70751,2.76723,2.67754,2.76723,1159941.352525,0
+SVM.US,D,20220809,000000,2.77718,2.78714,2.65773,2.70751,1021360.763243,0
+SVM.US,D,20220810,000000,2.75728,2.80207,2.6876,2.70751,1341615.8999193,0
+SVM.US,D,20220811,000000,2.71746,2.74732,2.61792,2.63783,929815.23608464,0
+SVM.US,D,20220812,000000,2.70751,2.76793,2.58806,2.70751,1203999.7408823,0
+SVM.US,D,20220815,000000,2.65773,2.69755,2.61792,2.67764,1001439.2509955,0
+SVM.US,D,20220816,000000,2.65773,2.70751,2.6428,2.67764,810739.24389208,0
+SVM.US,D,20220817,000000,2.63783,2.67764,2.46861,2.47856,1315112.15125,0
+SVM.US,D,20220818,000000,2.50842,2.50842,2.43377,2.4487,1248803.5534497,0
+SVM.US,D,20220819,000000,2.46861,2.46861,2.37902,2.38898,863068.6262147,0
+SVM.US,D,20220822,000000,2.36907,2.39395,2.33423,2.36907,758270.2201069,0
+SVM.US,D,20220823,000000,2.36907,2.52833,2.36907,2.46861,862710.9833322,0
+SVM.US,D,20220824,000000,2.46861,2.5134,2.42879,2.47856,1011757.6500017,0
+SVM.US,D,20220825,000000,2.53829,2.56815,2.5134,2.56815,882520.98333258,0
+SVM.US,D,20220826,000000,2.55819,2.59801,2.38898,2.39893,1012650.7525932,0
+SVM.US,D,20220829,000000,2.35911,2.46861,2.341,2.36907,1003536.8867783,0
+SVM.US,D,20220830,000000,2.36907,2.36907,2.24962,2.27948,1530862.2293515,0
+SVM.US,D,20220831,000000,2.27948,2.3193,2.23966,2.24962,1142580.6035009,0
+SVM.US,D,20220901,000000,2.23966,2.23966,2.12022,2.16999,1837830.3301738,0
+SVM.US,D,20220902,000000,2.22971,2.30437,2.16999,2.22971,1635307.0110361,0
+SVM.US,D,20220906,000000,2.24962,2.29441,2.16999,2.17994,1306414.1959783,0
+SVM.US,D,20220907,000000,2.19985,2.3193,2.16003,2.29939,1619312.5381923,0
+SVM.US,D,20220908,000000,2.29939,2.32925,2.24464,2.3193,1628411.3347846,0
+SVM.US,D,20220909,000000,2.36907,2.40888,2.30934,2.38898,2173848.8782811,0
+SVM.US,D,20220912,000000,2.39893,2.48852,2.39146,2.42879,5127072.9251964,0
+SVM.US,D,20220913,000000,2.3392,2.40391,2.29939,2.30934,4064603.322762,0
+SVM.US,D,20220914,000000,2.38898,2.38898,2.22971,2.29939,3674588.736315,0
+SVM.US,D,20220915,000000,2.26953,2.3193,2.2098,2.21976,3846117.6784553,0
+SVM.US,D,20220916,000000,2.2098,2.35911,2.16999,2.30934,13816592.44613,0
+SVM.US,D,20220919,000000,2.29939,2.34916,2.23469,2.3392,1724219.4427027,0
+SVM.US,D,20220920,000000,2.30934,2.3193,2.2546,2.3193,1260019.0735067,0
+SVM.US,D,20220921,000000,2.34916,2.42879,2.28943,2.30934,1392758.8321177,0
+SVM.US,D,20220922,000000,2.34916,2.37902,2.26953,2.28943,995236.7589826,0
+SVM.US,D,20220923,000000,2.22971,2.25957,2.07045,2.11026,2064219.279415,0
+SVM.US,D,20220926,000000,2.04058,2.11026,1.98086,2.03063,1908552.2009597,0
+SVM.US,D,20220927,000000,2.07045,2.14012,2.04058,2.04058,1209861.6684649,0
+SVM.US,D,20220928,000000,2.09035,2.21727,2.09035,2.19985,1485368.24639,0
+SVM.US,D,20220929,000000,2.16003,2.23966,2.13515,2.23966,1411727.9694983,0
+SVM.US,D,20220930,000000,2.23966,2.35911,2.18492,2.3193,1592913.2694662,0
+SVM.US,D,20221003,000000,2.39893,2.55819,2.37106,2.54824,2457819.3362206,0
+SVM.US,D,20221004,000000,2.63783,2.65773,2.54824,2.61792,2304872.754748,0
+SVM.US,D,20221005,000000,2.51838,2.65773,2.46861,2.63783,1488893.4398583,0
+SVM.US,D,20221006,000000,2.65773,2.77718,2.61792,2.74732,1802644.7000702,0
+SVM.US,D,20221007,000000,2.71746,2.72741,2.57313,2.58806,1439063.5392538,0
+SVM.US,D,20221010,000000,2.48852,2.54824,2.43377,2.48852,1437197.9694987,0
+SVM.US,D,20221011,000000,2.48852,2.59791,2.45716,2.48852,1199055.0266472,0
+SVM.US,D,20221012,000000,2.48852,2.55819,2.42381,2.54824,1153323.9545838,0
+SVM.US,D,20221013,000000,2.4487,2.52833,2.37902,2.52833,1533512.4032954,0
+SVM.US,D,20221014,000000,2.48852,2.51838,2.23369,2.26953,2901653.1487957,0
+SVM.US,D,20221017,000000,2.35911,2.40082,2.30934,2.34916,1295011.8175613,0
+SVM.US,D,20221018,000000,2.38898,2.41386,2.3392,2.38898,1282185.8999182,0
+SVM.US,D,20221019,000000,2.34916,2.35414,2.30437,2.3392,1008944.7284539,0
+SVM.US,D,20221020,000000,2.35911,2.44372,2.33423,2.36907,937428.2073308,0
+SVM.US,D,20221021,000000,2.39893,2.52833,2.37902,2.49847,1440006.8725872,0
+SVM.US,D,20221024,000000,2.49847,2.49847,2.39395,2.46861,1172222.7689257,0
+SVM.US,D,20221025,000000,2.48852,2.5134,2.42879,2.4487,1148898.6262202,0
+SVM.US,D,20221026,000000,2.47856,2.58806,2.47856,2.51838,1947208.7753304,0
+SVM.US,D,20221027,000000,2.53829,2.54326,2.41884,2.41884,1217990.0071232,0
+SVM.US,D,20221028,000000,2.40888,2.43875,2.31432,2.39893,1440904.9982528,0
+SVM.US,D,20221031,000000,2.38898,2.46363,2.34916,2.4487,1244215.4774822,0
+SVM.US,D,20221101,000000,2.51838,2.55819,2.46861,2.46861,1091053.9084342,0
+SVM.US,D,20221102,000000,2.47856,2.50842,2.26953,2.32925,1812565.2716004,0
+SVM.US,D,20221103,000000,2.32925,2.37902,2.27948,2.32925,1211434.895302,0
+SVM.US,D,20221104,000000,2.48852,2.66769,2.45865,2.66769,1685900.4189178,0
+SVM.US,D,20221107,000000,2.70751,2.7523,2.62787,2.64778,1519258.9279668,0
+SVM.US,D,20221108,000000,2.65773,2.82198,2.60796,2.72741,1958851.2566937,0
+SVM.US,D,20221109,000000,2.70751,2.74234,2.59801,2.60796,1303764.0220343,0
+SVM.US,D,20221110,000000,2.80705,2.82695,2.71756,2.79709,1891363.241073,0
+SVM.US,D,20221111,000000,2.817,2.83691,2.7523,2.83691,1343164.0113855,0
+SVM.US,D,20221114,000000,2.82695,2.82695,2.74732,2.77718,1376584.5332178,0
+SVM.US,D,20221115,000000,2.83691,2.84626,2.75728,2.75728,1221251.9915038,0
+SVM.US,D,20221116,000000,2.75728,2.77619,2.70253,2.70751,776384.43025989,0
+SVM.US,D,20221117,000000,2.65773,2.70253,2.5781,2.64778,1302947.2701706,0
+SVM.US,D,20221118,000000,2.64778,2.74732,2.62797,2.74732,778990.40115096,0
+SVM.US,D,20221121,000000,2.70751,2.72741,2.6229,2.65773,786469.75862359,0
+SVM.US,D,20221122,000000,2.70751,2.83691,2.69755,2.817,1211350.5076556,0
+SVM.US,D,20221123,000000,2.81,2.89,2.795,2.87,1071605,0
+SVM.US,D,20221125,000000,2.9,2.91,2.8,2.83,844545,0
+SVM.US,D,20221128,000000,2.81,2.83,2.6,2.6,1203298,0
+SVM.US,D,20221129,000000,2.67,2.75,2.6664,2.72,731732,0
+SVM.US,D,20221130,000000,2.79,2.827,2.6825,2.8,1456973,0
+SVM.US,D,20221201,000000,2.84,2.96,2.77,2.96,1636040,0
+SVM.US,D,20221202,000000,2.89,3.0152,2.865,2.99,1458542,0
+SVM.US,D,20221205,000000,2.99,2.99,2.85,2.89,1216485,0
+SVM.US,D,20221206,000000,2.97,2.97,2.835,2.88,794889,0
+SVM.US,D,20221207,000000,2.92,3.01,2.8817,2.92,1027780,0
+SVM.US,D,20221208,000000,2.94,2.99,2.83,2.88,1076144,0
+SVM.US,D,20221209,000000,2.87,2.9799,2.83,2.83,1112691,0
+SVM.US,D,20221212,000000,2.84,2.88,2.79,2.88,795849,0
+SVM.US,D,20221213,000000,2.98,3.02,2.89,2.95,1422757,0
+SVM.US,D,20221214,000000,2.93,2.97,2.85,2.89,1170324,0
+SVM.US,D,20221215,000000,2.79,2.875,2.77,2.84,1418217,0
+SVM.US,D,20221216,000000,2.84,3.04,2.785,3,2883811,0
+SVM.US,D,20221219,000000,2.95,2.98,2.73,2.73,1876183,0
+SVM.US,D,20221220,000000,2.81,3,2.81,2.96,1951197,0
+SVM.US,D,20221221,000000,2.96,3.01,2.92,2.95,987472,0
+SVM.US,D,20221222,000000,2.9,2.99,2.84,2.99,1010750,0
+SVM.US,D,20221223,000000,3,3.055,2.8602,3.04,1400190,0
+SVM.US,D,20221227,000000,3.05,3.265,3.037,3.21,1681121,0
+SVM.US,D,20221228,000000,3.19,3.19,3.005,3.06,1413375,0
+SVM.US,D,20221229,000000,3.09,3.125,3,3.02,1058092,0
+SVM.US,D,20221230,000000,3.01,3.02,2.92,2.96,1198654,0
+SVM.US,D,20230103,000000,2.96,3.18,2.96,3.02,1283810,0
+SVM.US,D,20230104,000000,3.08,3.29,3.03,3.29,2081429,0
+SVM.US,D,20230105,000000,3.24,3.325,3.145,3.31,1909993,0
+SVM.US,D,20230106,000000,3.35,3.42,3.26,3.39,1861510,0
+SVM.US,D,20230109,000000,3.44,3.48,3.301,3.32,1481692,0
+SVM.US,D,20230110,000000,3.34,3.465,3.31,3.44,1050477,0
+SVM.US,D,20230111,000000,3.49,3.49,3.395,3.45,845980,0
+SVM.US,D,20230112,000000,3.5,3.54,3.36,3.42,868147,0
+SVM.US,D,20230113,000000,3.35,3.4999,3.35,3.44,1094165,0
+SVM.US,D,20230117,000000,3.37,3.39,3.24,3.28,1250042,0
+SVM.US,D,20230118,000000,3.33,3.39,3.21,3.21,987852,0
+SVM.US,D,20230119,000000,3.19,3.34,3.16,3.3,1196274,0
+SVM.US,D,20230120,000000,3.32,3.355,3.26,3.35,734483,0
+SVM.US,D,20230123,000000,3.32,3.39,3.26,3.37,1410964,0
+SVM.US,D,20230124,000000,3.33,3.41,3.28,3.41,939678,0
+SVM.US,D,20230125,000000,3.34,3.52,3.34,3.48,1528443,0
+SVM.US,D,20230126,000000,3.49,3.52,3.355,3.42,1272540,0
+SVM.US,D,20230127,000000,3.36,3.4,3.28,3.28,1168672,0
+SVM.US,D,20230130,000000,3.25,3.39,3.23,3.31,1075374,0
+SVM.US,D,20230131,000000,3.35,3.49,3.29,3.46,1412797,0
+SVM.US,D,20230201,000000,3.48,3.58,3.41,3.55,1104038,0
+SVM.US,D,20230202,000000,3.61,3.64,3.48,3.53,1433116,0
+SVM.US,D,20230203,000000,3.46,3.49,3.295,3.33,1201876,0
+SVM.US,D,20230206,000000,3.3,3.33,3.22,3.24,1112568,0
+SVM.US,D,20230207,000000,3.18,3.29,3.15,3.25,1190401,0
+SVM.US,D,20230208,000000,3.28,3.31,3.17,3.17,872675,0
+SVM.US,D,20230209,000000,3.17,3.24,3.06,3.06,982182,0
+SVM.US,D,20230210,000000,3.15,3.24,3.105,3.2,1070546,0
+SVM.US,D,20230213,000000,3.21,3.25,3.16,3.2,930817,0
+SVM.US,D,20230214,000000,3.19,3.21,3.095,3.19,776124,0
+SVM.US,D,20230215,000000,3.1,3.12,3.025,3.1,1295697,0
+SVM.US,D,20230216,000000,3.07,3.13,3,3.07,858136,0
+SVM.US,D,20230217,000000,3.01,3.1499,2.9701,3.11,935081,0
+SVM.US,D,20230221,000000,3.1,3.1799,3.03,3.06,885555,0
+SVM.US,D,20230222,000000,3.05,3.065,3,3,608863,0
+SVM.US,D,20230223,000000,3.05,3.06,2.98,3.01,536911,0
+SVM.US,D,20230224,000000,2.96,2.9699,2.875,2.94,1136583,0
+SVM.US,D,20230227,000000,2.95,3.02,2.94,2.95,721409,0
+SVM.US,D,20230228,000000,3,3.11,2.95,3.07,1017932,0
+SVM.US,D,20230301,000000,3.2,3.22,3.085,3.22,1415718,0
+SVM.US,D,20230302,000000,3.2,3.22,3.16,3.19,888978,0
+SVM.US,D,20230303,000000,3.21,3.25,3.19,3.25,614997,0
+SVM.US,D,20230306,000000,3.25,3.25,3.1425,3.15,831133,0
+SVM.US,D,20230307,000000,3.18,3.18,3.05,3.06,1134227,0
+SVM.US,D,20230308,000000,3.08,3.089,2.95,2.98,748059,0
+SVM.US,D,20230309,000000,2.98,3.05,2.95,2.95,1005389,0
+SVM.US,D,20230310,000000,2.97,3.1,2.93,2.93,1173169,0
+SVM.US,D,20230313,000000,3.09,3.25,3.07,3.17,2021722,0
+SVM.US,D,20230314,000000,3.19,3.2,3.07,3.18,1810085,0
+SVM.US,D,20230315,000000,3.27,3.3,3.1,3.12,1738076,0
+SVM.US,D,20230316,000000,3.15,3.15,3,3.06,994775,0
+SVM.US,D,20230317,000000,3.13,3.33,3.105,3.28,4359168,0
+SVM.US,D,20230320,000000,3.28,3.49,3.235,3.47,2783905,0
+SVM.US,D,20230321,000000,3.56,3.57,3.3644,3.46,3127188,0
+SVM.US,D,20230322,000000,3.46,3.62,3.45,3.53,1678751,0
+SVM.US,D,20230323,000000,3.57,3.65,3.535,3.59,1172633,0
+SVM.US,D,20230324,000000,3.62,3.6494,3.52,3.54,1160281,0
+SVM.US,D,20230327,000000,3.5,3.65,3.43,3.63,1128646,0
+SVM.US,D,20230328,000000,3.64,3.79,3.64,3.78,1374545,0
+SVM.US,D,20230329,000000,3.75,3.79,3.7,3.78,903844,0
+SVM.US,D,20230330,000000,3.82,3.92,3.785,3.92,1627026,0
+SVM.US,D,20230331,000000,3.92,3.955,3.8,3.82,1279209,0
+SVM.US,D,20230403,000000,3.79,3.96,3.78,3.88,1331424,0
+SVM.US,D,20230404,000000,3.9,4.0499,3.875,3.96,1673254,0
+SVM.US,D,20230405,000000,4,4.01,3.84,3.86,1109308,0
+SVM.US,D,20230406,000000,3.86,3.93,3.76,3.93,944578,0
+SVM.US,D,20230410,000000,3.9,3.935,3.8101,3.91,1365218,0
+SVM.US,D,20230411,000000,3.91,4.08,3.91,3.98,1531443,0
+SVM.US,D,20230412,000000,4.04,4.0699,3.95,4.03,1206816,0
+SVM.US,D,20230413,000000,4.1,4.195,4.0685,4.15,1663595,0
+SVM.US,D,20230414,000000,4.11,4.145,3.97,4.02,1439203,0
+SVM.US,D,20230417,000000,3.99,4.0088,3.85,3.93,1545988,0
+SVM.US,D,20230418,000000,3.92,3.975,3.84,3.86,1021521,0
+SVM.US,D,20230419,000000,3.76,3.8299,3.71,3.74,1209616,0
+SVM.US,D,20230420,000000,3.75,3.8046,3.675,3.71,922083,0
+SVM.US,D,20230421,000000,3.68,3.7,3.59,3.62,1642904,0
+SVM.US,D,20230424,000000,3.62,3.62,3.54,3.57,1779236,0
+SVM.US,D,20230425,000000,3.54,3.57,3.46,3.52,1523591,0
+SVM.US,D,20230426,000000,3.56,3.64,3.555,3.56,1266784,0
+SVM.US,D,20230427,000000,3.58,3.6586,3.51,3.63,1067757,0
+SVM.US,D,20230428,000000,3.66,3.68,3.58,3.65,1062087,0
+SVM.US,D,20230501,000000,3.71,3.755,3.6,3.62,677039,0
+SVM.US,D,20230502,000000,3.6,3.72,3.55,3.72,909463,0
+SVM.US,D,20230503,000000,3.73,3.765,3.675,3.74,1005099,0
+SVM.US,D,20230504,000000,3.8,3.8999,3.74,3.8,1738754,0
+SVM.US,D,20230505,000000,3.74,3.77,3.64,3.77,1064134,0
+SVM.US,D,20230508,000000,3.78,3.81,3.73,3.74,606200,0
+SVM.US,D,20230509,000000,3.73,3.78,3.71,3.75,581170,0
+SVM.US,D,20230510,000000,3.75,3.84,3.5901,3.63,1200555,0
+SVM.US,D,20230511,000000,3.55,3.58,3.42,3.44,1216944,0
+SVM.US,D,20230512,000000,3.44,3.51,3.425,3.45,581564,0
+SVM.US,D,20230515,000000,3.48,3.5,3.43,3.45,796837,0
+SVM.US,D,20230516,000000,3.47,3.5328,3.41,3.41,1224529,0
+SVM.US,D,20230517,000000,3.46,3.56,3.425,3.56,1070392,0
+SVM.US,D,20230518,000000,3.45,3.5,3.42,3.47,1024851,0
+SVM.US,D,20230519,000000,3.46,3.58,3.46,3.52,815075,0
+SVM.US,D,20230522,000000,3.53,3.58,3.5,3.51,805777,0
+SVM.US,D,20230523,000000,3.44,3.49,3.4214,3.47,1007340,0
+SVM.US,D,20230524,000000,3.47,3.47,3.34,3.36,978111,0
+SVM.US,D,20230525,000000,3.33,3.3365,3.22,3.27,1381595,0
+SVM.US,D,20230526,000000,3.26,3.29,2.99,2.99,1748304,0
+SVM.US,D,20230530,000000,2.93,2.96,2.84,2.87,2530486,0
+SVM.US,D,20230531,000000,2.87,3.02,2.86,3,1813398,0
+SVM.US,D,20230601,000000,3.07,3.17,3.02,3.15,1328650,0
+SVM.US,D,20230602,000000,3.17,3.19,3.08,3.12,1252100,0
+SVM.US,D,20230605,000000,3.1,3.17,3.1,3.13,634914,0
+SVM.US,D,20230606,000000,3.13,3.19,3.1,3.18,608972,0
+SVM.US,D,20230607,000000,3.17,3.27,3.12,3.12,1197665,0
+SVM.US,D,20230608,000000,3.18,3.21,3.13,3.15,758639,0
+SVM.US,D,20230609,000000,3.15,3.15,3.03,3.04,2869288,0
+SVM.US,D,20230612,000000,3.05,3.055,2.95,3,1378708,0
+SVM.US,D,20230613,000000,3.01,3.08,2.95,2.96,897150,0
+SVM.US,D,20230614,000000,3.02,3.02,2.88,2.94,1721569,0
+SVM.US,D,20230615,000000,2.9,2.93,2.85,2.88,1442250,0
+SVM.US,D,20230616,000000,2.88,2.92,2.82,2.83,3562472,0
+SVM.US,D,20230620,000000,2.82,2.83,2.755,2.77,935737,0
+SVM.US,D,20230621,000000,2.79,2.8,2.73,2.75,667757,0
+SVM.US,D,20230622,000000,2.74,2.8,2.73,2.78,1017761,0
+SVM.US,D,20230623,000000,2.8,2.86,2.75,2.76,781035,0
+SVM.US,D,20230626,000000,2.85,2.895,2.785,2.85,1104363,0
+SVM.US,D,20230627,000000,2.87,2.89,2.81,2.85,685529,0
+SVM.US,D,20230628,000000,2.78,2.8399,2.76,2.78,968694,0
+SVM.US,D,20230629,000000,2.79,2.84,2.7521,2.83,793101,0
+SVM.US,D,20230630,000000,2.79,2.85,2.79,2.82,732435,0
+SVM.US,D,20230703,000000,2.84,2.95,2.83,2.94,571894,0
+SVM.US,D,20230705,000000,2.94,2.96,2.83,2.83,1418693,0
+SVM.US,D,20230706,000000,2.83,2.845,2.765,2.8,943462,0
+SVM.US,D,20230707,000000,2.8,2.85,2.77,2.77,620689,0
+SVM.US,D,20230710,000000,2.8,2.92,2.76,2.88,933613,0
+SVM.US,D,20230711,000000,2.92,2.9696,2.865,2.89,917009,0
+SVM.US,D,20230712,000000,2.94,3.1,2.94,3.09,1229569,0
+SVM.US,D,20230713,000000,3.1,3.13,3.06,3.08,1143451,0
+SVM.US,D,20230714,000000,3.05,3.115,3.035,3.07,806335,0
+SVM.US,D,20230717,000000,3.08,3.1575,3,3.12,665952,0
+SVM.US,D,20230718,000000,3.16,3.295,3.135,3.28,1272381,0
+SVM.US,D,20230719,000000,3.28,3.3,3.21,3.24,1253832,0
+SVM.US,D,20230720,000000,3.23,3.24,3.09,3.12,902164,0
+SVM.US,D,20230721,000000,3.1,3.15,3.08,3.08,629097,0
+SVM.US,D,20230724,000000,3.08,3.13,3.06,3.09,793207,0
+SVM.US,D,20230725,000000,3.08,3.165,3.07,3.16,578726,0
+SVM.US,D,20230726,000000,3.16,3.19,3.12,3.18,598897,0
+SVM.US,D,20230727,000000,3.13,3.13,2.94,2.94,1589833,0
+SVM.US,D,20230728,000000,2.96,3.04,2.95,3.03,851919,0
+SVM.US,D,20230731,000000,3.06,3.16,3.045,3.11,747616,0
+SVM.US,D,20230801,000000,3.07,3.12,3.04,3.04,1323074,0
+SVM.US,D,20230802,000000,3.02,3.0214,2.86,2.91,1442828,0
+SVM.US,D,20230803,000000,2.87,2.89,2.82,2.87,861218,0
+SVM.US,D,20230804,000000,2.88,3.03,2.86,2.88,1393523,0
+SVM.US,D,20230807,000000,2.88,2.88,2.75,2.84,1807166,0
+SVM.US,D,20230808,000000,2.78,2.82,2.68,2.71,1667108,0
+SVM.US,D,20230809,000000,2.73,2.73,2.645,2.65,1241631,0
+SVM.US,D,20230810,000000,2.68,2.695,2.6,2.6,1033504,0
+SVM.US,D,20230811,000000,2.65,2.66,2.56,2.64,2760884,0
+SVM.US,D,20230814,000000,2.62,2.65,2.55,2.63,1456353,0
+SVM.US,D,20230815,000000,2.58,2.595,2.51,2.55,1056856,0
+SVM.US,D,20230816,000000,2.55,2.57,2.48,2.48,1372726,0
+SVM.US,D,20230817,000000,2.53,2.57,2.5,2.52,1084347,0
+SVM.US,D,20230818,000000,2.5,2.52,2.44,2.52,938302,0
+SVM.US,D,20230821,000000,2.55,2.55,2.4801,2.52,789878,0
+SVM.US,D,20230822,000000,2.55,2.58,2.479,2.55,790387,0
+SVM.US,D,20230823,000000,2.57,2.648,2.56,2.61,1820487,0
+SVM.US,D,20230824,000000,2.63,2.66,2.57,2.59,1055343,0
+SVM.US,D,20230825,000000,2.6,2.61,2.5,2.53,806700,0
+SVM.US,D,20230828,000000,2.55,2.63,2.52,2.6,790669,0
+SVM.US,D,20230829,000000,2.6,2.65,2.56,2.65,1185637,0
+SVM.US,D,20230830,000000,2.66,2.705,2.62,2.63,1210360,0
+SVM.US,D,20230831,000000,2.65,2.665,2.58,2.6,1367709,0
+SVM.US,D,20230901,000000,2.65,2.6747,2.56,2.58,927145,0
+SVM.US,D,20230905,000000,2.53,2.54,2.44,2.46,1395558,0
+SVM.US,D,20230906,000000,2.46,2.48,2.43,2.45,522844,0
+SVM.US,D,20230907,000000,2.43,2.43,2.38,2.41,682520,0
+SVM.US,D,20230908,000000,2.4,2.44,2.38,2.4,898408,0
+SVM.US,D,20230911,000000,2.4,2.46,2.4,2.41,846561,0
+SVM.US,D,20230912,000000,2.4,2.47,2.38,2.42,821187,0
+SVM.US,D,20230913,000000,2.4,2.43,2.3898,2.43,635793,0
+SVM.US,D,20230914,000000,2.41,2.54,2.41,2.52,1301174,0
+SVM.US,D,20230915,000000,2.58,2.73,2.52,2.65,3204395,0
+SVM.US,D,20230918,000000,2.66,2.66,2.595,2.61,717316,0
+SVM.US,D,20230919,000000,2.6,2.6188,2.5,2.5,1048503,0
+SVM.US,D,20230920,000000,2.5,2.585,2.465,2.52,1109561,0
+SVM.US,D,20230921,000000,2.47,2.49,2.43,2.45,792842,0
+SVM.US,D,20230922,000000,2.49,2.54,2.45,2.46,888956,0
+SVM.US,D,20230925,000000,2.46,2.46,2.4,2.42,879083,0
+SVM.US,D,20230926,000000,2.36,2.39,2.31,2.32,1308126,0
+SVM.US,D,20230927,000000,2.29,2.36,2.28,2.34,1695475,0
+SVM.US,D,20230928,000000,2.34,2.3899,2.32,2.36,951380,0
+SVM.US,D,20230929,000000,2.41,2.43,2.3139,2.35,856560,0
+SVM.US,D,20231002,000000,2.32,2.32,2.25,2.26,1240621,0
+SVM.US,D,20231003,000000,2.26,2.29,2.23,2.26,1070296,0
+SVM.US,D,20231004,000000,2.25,2.27,2.19,2.22,2222789,0
+SVM.US,D,20231005,000000,2.23,2.26,2.17,2.19,781506,0
+SVM.US,D,20231006,000000,2.2,2.29,2.19,2.27,1286412,0
+SVM.US,D,20231009,000000,2.3,2.3101,2.27,2.28,632713,0
+SVM.US,D,20231010,000000,2.29,2.34,2.29,2.31,1009793,0
+SVM.US,D,20231011,000000,2.33,2.35,2.275,2.31,1724881,0
+SVM.US,D,20231012,000000,2.34,2.36,2.22,2.24,1312207,0
+SVM.US,D,20231013,000000,2.3,2.425,2.3,2.4,1510911,0
+SVM.US,D,20231016,000000,2.4,2.4,2.265,2.31,2320745,0
+SVM.US,D,20231017,000000,2.31,2.4,2.265,2.38,1028003,0
+SVM.US,D,20231018,000000,2.41,2.46,2.3601,2.38,982375,0
+SVM.US,D,20231019,000000,2.36,2.41,2.3101,2.37,1228687,0
+SVM.US,D,20231020,000000,2.39,2.475,2.3625,2.39,1521828,0
+SVM.US,D,20231023,000000,2.37,2.38,2.29,2.32,790622,0
+SVM.US,D,20231024,000000,2.31,2.34,2.27,2.34,836749,0
+SVM.US,D,20231025,000000,2.33,2.35,2.25,2.25,1133544,0
+SVM.US,D,20231026,000000,2.25,2.25,2.185,2.24,988304,0
+SVM.US,D,20231027,000000,2.23,2.3,2.21,2.3,1208630,0
+SVM.US,D,20231030,000000,2.34,2.3479,2.25,2.27,1190252,0
+SVM.US,D,20231031,000000,2.25,2.28,2.18,2.2,1139080,0
+SVM.US,D,20231101,000000,2.22,2.23,2.12,2.19,1594111,0
+SVM.US,D,20231102,000000,2.2,2.23,2.115,2.19,1826163,0
+SVM.US,D,20231103,000000,2.2,2.35,2.175,2.32,3685235,0
+SVM.US,D,20231106,000000,2.31,2.3388,2.24,2.26,1602868,0
+SVM.US,D,20231107,000000,2.22,2.22,2.1,2.17,2060681,0
+SVM.US,D,20231108,000000,2.15,2.21,2.12,2.15,1253825,0
+SVM.US,D,20231109,000000,2.15,2.2199,2.11,2.15,1020293,0
+SVM.US,D,20231110,000000,2.19,2.19,2.11,2.14,1047771,0
+SVM.US,D,20231113,000000,2.13,2.165,2.08,2.13,1449871,0
+SVM.US,D,20231114,000000,2.18,2.3,2.16,2.28,1335016,0
+SVM.US,D,20231115,000000,2.31,2.32,2.25,2.27,1324394,0
+SVM.US,D,20231116,000000,2.32,2.395,2.25,2.32,1823638,0
+SVM.US,D,20231117,000000,2.44,2.44,2.32,2.36,1418051,0
+SVM.US,D,20231120,000000,2.33,2.3799,2.31,2.34,963939,0
+SVM.US,D,20231121,000000,2.39,2.445,2.36,2.4,1744165,0
+SVM.US,D,20231122,000000,2.38,2.3891,2.32,2.35,1149060,0
+SVM.US,D,20231124,000000,2.36,2.46,2.31,2.43,1441437,0
+SVM.US,D,20231127,000000,2.48,2.625,2.48,2.58,2446781,0
+SVM.US,D,20231128,000000,2.61,2.68,2.5801,2.65,2751456,0
+SVM.US,D,20231129,000000,2.68,2.785,2.64,2.75,2855949,0
+SVM.US,D,20231130,000000,2.77,2.92,2.7417,2.9,2961555,0
+SVM.US,D,20231201,000000,2.91,2.975,2.81,2.9,3474674,0
+SVM.US,D,20231204,000000,2.84,2.895,2.76,2.79,2747332,0
+SVM.US,D,20231205,000000,2.79,2.8,2.69,2.73,1118385,0
+SVM.US,D,20231206,000000,2.7,2.775,2.7,2.72,1165136,0
+SVM.US,D,20231207,000000,2.72,2.72,2.66,2.68,1016901,0
+SVM.US,D,20231208,000000,2.65,2.7157,2.625,2.66,1121926,0
+SVM.US,D,20231211,000000,2.63,2.65,2.57,2.61,1304005,0
+SVM.US,D,20231212,000000,2.65,2.66,2.52,2.53,1603956,0
+SVM.US,D,20231213,000000,2.55,2.81,2.55,2.78,2200483,0
+SVM.US,D,20231214,000000,2.86,2.97,2.76,2.82,2330904,0
+SVM.US,D,20231215,000000,2.8,2.81,2.71,2.76,1993689,0
+SVM.US,D,20231218,000000,2.79,2.79,2.66,2.69,1114613,0
+SVM.US,D,20231219,000000,2.73,2.845,2.725,2.78,1210357,0
+SVM.US,D,20231220,000000,2.8,2.85,2.685,2.69,1490817,0
+SVM.US,D,20231221,000000,2.78,2.8,2.715,2.77,1103389,0
+SVM.US,D,20231222,000000,2.82,2.92,2.76,2.76,1594614,0
+SVM.US,D,20231226,000000,2.8,2.8,2.72,2.77,666264,0
+SVM.US,D,20231227,000000,2.79,2.84,2.76,2.76,1046019,0
+SVM.US,D,20231228,000000,2.73,2.76,2.67,2.69,1009943,0
+SVM.US,D,20231229,000000,2.66,2.68,2.605,2.63,1553011,0
+SVM.US,D,20240102,000000,2.61,2.64,2.53,2.53,1151265,0
+SVM.US,D,20240103,000000,2.49,2.575,2.45,2.55,2161612,0
+SVM.US,D,20240104,000000,2.53,2.56,2.5,2.54,1483637,0
+SVM.US,D,20240105,000000,2.54,2.62,2.505,2.51,1053763,0
+SVM.US,D,20240108,000000,2.48,2.525,2.43,2.46,820421,0
+SVM.US,D,20240109,000000,2.47,2.47,2.39,2.39,1164552,0
+SVM.US,D,20240110,000000,2.39,2.41,2.345,2.41,758973,0
+SVM.US,D,20240111,000000,2.39,2.41,2.3,2.35,1315198,0
+SVM.US,D,20240112,000000,2.43,2.535,2.42,2.43,1479702,0
+SVM.US,D,20240116,000000,2.43,2.43,2.315,2.35,1855709,0
+SVM.US,D,20240117,000000,2.32,2.33,2.25,2.32,1712411,0
+SVM.US,D,20240118,000000,2.36,2.36,2.283,2.32,923936,0
+SVM.US,D,20240119,000000,2.33,2.34,2.27,2.31,1039751,0
+SVM.US,D,20240122,000000,2.31,2.44,2.3,2.4,1706159,0
+SVM.US,D,20240123,000000,2.43,2.46,2.375,2.45,940748,0
+SVM.US,D,20240124,000000,2.48,2.48,2.3501,2.38,1217881,0
+SVM.US,D,20240125,000000,2.44,2.44,2.37,2.4,774281,0
+SVM.US,D,20240126,000000,2.4,2.43,2.3701,2.39,486278,0
+SVM.US,D,20240129,000000,2.42,2.46,2.36,2.46,1239482,0
+SVM.US,D,20240130,000000,2.48,2.515,2.37,2.49,4153511,0
+SVM.US,D,20240131,000000,2.5,2.5,2.35,2.37,1188334,0
+SVM.US,D,20240201,000000,2.38,2.46,2.36,2.41,1363716,0
+SVM.US,D,20240202,000000,2.34,2.37,2.32,2.37,903784,0
+SVM.US,D,20240205,000000,2.33,2.35,2.25,2.28,1045767,0
+SVM.US,D,20240206,000000,2.3,2.33,2.27,2.29,795131,0
+SVM.US,D,20240207,000000,2.29,2.3,2.25,2.27,611004,0
+SVM.US,D,20240208,000000,2.25,2.29,2.24,2.25,721188,0
+SVM.US,D,20240209,000000,2.32,2.43,2.25,2.38,1398159,0
+SVM.US,D,20240212,000000,2.39,2.54,2.38,2.47,1077167,0
+SVM.US,D,20240213,000000,2.41,2.41,2.2207,2.27,2100874,0
+SVM.US,D,20240214,000000,2.26,2.31,2.24,2.28,1185630,0
+SVM.US,D,20240215,000000,2.32,2.43,2.32,2.39,1383099,0
+SVM.US,D,20240216,000000,2.38,2.46,2.36,2.4,905355,0
+SVM.US,D,20240220,000000,2.43,2.45,2.36,2.4,615362,0
+SVM.US,D,20240221,000000,2.4,2.41,2.37,2.4,713814,0
+SVM.US,D,20240222,000000,2.41,2.44,2.36,2.36,1396831,0
+SVM.US,D,20240223,000000,2.38,2.47,2.34,2.45,1205767,0
+SVM.US,D,20240226,000000,2.44,2.44,2.37,2.44,793827,0
+SVM.US,D,20240227,000000,2.43,2.455,2.39,2.42,733470,0
+SVM.US,D,20240228,000000,2.4,2.43,2.35,2.38,751518,0
+SVM.US,D,20240229,000000,2.41,2.4662,2.385,2.41,906920,0
+SVM.US,D,20240301,000000,2.42,2.56,2.39,2.47,4515395,0
+SVM.US,D,20240304,000000,2.51,2.69,2.51,2.68,3045708,0
+SVM.US,D,20240305,000000,2.7,2.72,2.62,2.65,1415920,0
+SVM.US,D,20240306,000000,2.69,2.755,2.67,2.67,1570307,0
+SVM.US,D,20240307,000000,2.73,2.765,2.7,2.73,2630471,0
+SVM.US,D,20240308,000000,2.74,2.77,2.63,2.72,3728428,0
+SVM.US,D,20240311,000000,2.75,2.85,2.7212,2.77,1598460,0
+SVM.US,D,20240312,000000,2.77,2.79,2.7,2.78,1337027,0
+SVM.US,D,20240313,000000,2.8,2.91,2.8,2.85,2058881,0
+SVM.US,D,20240314,000000,2.89,2.94,2.78,2.81,1577156,0
+SVM.US,D,20240315,000000,2.8,2.88,2.77,2.83,2007764,0
+SVM.US,D,20240318,000000,2.86,2.91,2.789,2.79,1130862,0
+SVM.US,D,20240319,000000,2.77,2.795,2.72,2.73,987050,0
+SVM.US,D,20240320,000000,2.73,3.1,2.71,3.05,3488245,0
+SVM.US,D,20240321,000000,3.11,3.14,3.04,3.07,3197997,0
+SVM.US,D,20240322,000000,3.09,3.14,3.06,3.1,1766349,0
+SVM.US,D,20240325,000000,3.12,3.246,3.065,3.07,1604872,0
+SVM.US,D,20240326,000000,3.14,3.14,3.02,3.05,2121092,0
+SVM.US,D,20240327,000000,3.06,3.15,3.045,3.15,1319305,0
+SVM.US,D,20240328,000000,3.19,3.3,3.1599,3.26,1820069,0
+SVM.US,D,20240401,000000,3.38,3.45,3.32,3.45,2657229,0
+SVM.US,D,20240402,000000,3.46,3.54,3.44,3.53,2559475,0
+SVM.US,D,20240403,000000,3.6,3.82,3.56,3.76,4988569,0
+SVM.US,D,20240404,000000,3.79,3.87,3.67,3.69,4790263,0
+SVM.US,D,20240405,000000,3.65,3.82,3.62,3.78,2594538,0
+SVM.US,D,20240408,000000,3.85,3.9,3.705,3.83,2945240,0
+SVM.US,D,20240409,000000,3.86,3.96,3.75,3.77,2187919,0
+SVM.US,D,20240410,000000,3.66,3.8988,3.58,3.87,2962533,0
+SVM.US,D,20240411,000000,3.87,3.905,3.73,3.8,1685169,0
+SVM.US,D,20240412,000000,3.95,3.98,3.48,3.53,9417757,0
+SVM.US,D,20240415,000000,3.62,3.73,3.55,3.7,3682100,0
+SVM.US,D,20240416,000000,3.61,3.65,3.55,3.62,2237987,0
+SVM.US,D,20240417,000000,3.65,3.71,3.54,3.6,1507527,0
+SVM.US,D,20240418,000000,3.64,3.685,3.55,3.57,1037741,0
+SVM.US,D,20240419,000000,3.54,3.68,3.52,3.57,1386565,0
+SVM.US,D,20240422,000000,3.36,3.56,3.13,3.43,2975371,0
+SVM.US,D,20240423,000000,3.34,3.615,3.34,3.54,1454268,0
+SVM.US,D,20240424,000000,3.49,3.55,3.425,3.47,962556,0
+SVM.US,D,20240425,000000,3.46,3.56,3.38,3.55,1100665,0
+SVM.US,D,20240426,000000,3.6,3.6,3.27,3.31,4789102,0
+SVM.US,D,20240429,000000,3.34,3.37,3.255,3.36,2085237,0
+SVM.US,D,20240430,000000,3.26,3.3099,3.15,3.15,2948778,0
+SVM.US,D,20240501,000000,3.16,3.305,3.16,3.21,1523052,0
+SVM.US,D,20240502,000000,3.17,3.32,3.1627,3.3,1427504,0
+SVM.US,D,20240503,000000,3.33,3.35,3.2399,3.3,976640,0
+SVM.US,D,20240506,000000,3.35,3.42,3.35,3.38,1536175,0
+SVM.US,D,20240507,000000,3.37,3.48,3.3599,3.43,1149575,0
+SVM.US,D,20240508,000000,3.44,3.46,3.33,3.36,1007013,0
+SVM.US,D,20240509,000000,3.41,3.59,3.4,3.59,2022841,0
+SVM.US,D,20240510,000000,3.65,3.69,3.54,3.59,1900433,0
+SVM.US,D,20240513,000000,3.56,3.595,3.48,3.54,1579502,0
+SVM.US,D,20240514,000000,3.59,3.64,3.535,3.61,1182816,0
+SVM.US,D,20240515,000000,3.65,3.72,3.565,3.72,1364473,0
+SVM.US,D,20240516,000000,3.7,3.7,3.6,3.68,1433867,0
+SVM.US,D,20240517,000000,3.79,3.96,3.75,3.96,3213222,0
+SVM.US,D,20240520,000000,4.03,4.15,3.94,4.09,2701471,0
+SVM.US,D,20240521,000000,4.06,4.06,3.965,4.04,1678027,0
+SVM.US,D,20240522,000000,3.93,4.005,3.84,3.86,2483415,0
+SVM.US,D,20240523,000000,3.83,3.9199,3.81,3.82,1593017,0
+SVM.US,D,20240524,000000,3.94,4.245,3.84,4.1,3730363,0
+SVM.US,D,20240528,000000,4.25,4.39,4.11,4.22,3356971,0
+SVM.US,D,20240529,000000,4.15,4.1875,4.06,4.16,1394475,0
+SVM.US,D,20240530,000000,4.18,4.28,4.02,4.07,1723010,0
+SVM.US,D,20240531,000000,4.13,4.145,3.92,3.99,1465749,0
+SVM.US,D,20240603,000000,4.04,4.04,3.86,3.88,1381459,0
+SVM.US,D,20240604,000000,3.79,3.792,3.61,3.68,1841140,0
+SVM.US,D,20240605,000000,3.71,3.77,3.65,3.76,1321312,0
+SVM.US,D,20240606,000000,3.82,3.86,3.7306,3.81,1982915,0
+SVM.US,D,20240607,000000,3.67,3.69,3.5,3.52,1855528,0
+SVM.US,D,20240610,000000,3.58,3.63,3.53,3.61,874044,0
+SVM.US,D,20240611,000000,3.56,3.56,3.51,3.55,1049740,0
+SVM.US,D,20240612,000000,3.62,3.675,3.51,3.55,1964656,0
+SVM.US,D,20240613,000000,3.49,3.54,3.375,3.43,1377520,0
+SVM.US,D,20240614,000000,3.45,3.48,3.41,3.48,1317854,0
+SVM.US,D,20240617,000000,3.48,3.5,3.39,3.4,1041814,0
+SVM.US,D,20240618,000000,3.38,3.51,3.35,3.49,1091250,0
+SVM.US,D,20240620,000000,3.54,3.61,3.49,3.61,1645358,0
+SVM.US,D,20240621,000000,3.6,3.6,3.44,3.48,1417138,0
+SVM.US,D,20240624,000000,3.51,3.545,3.42,3.42,693589,0
+SVM.US,D,20240625,000000,3.4,3.42,3.35,3.36,1112185,0
+SVM.US,D,20240626,000000,3.29,3.38,3.28,3.36,695216,0
+SVM.US,D,20240627,000000,3.4,3.43,3.34,3.37,638603,0
+SVM.US,D,20240628,000000,3.4,3.42,3.315,3.36,1133794,0
+SVM.US,D,20240701,000000,3.37,3.41,3.31,3.36,1090675,0
+SVM.US,D,20240702,000000,3.34,3.39,3.265,3.35,1184788,0
+SVM.US,D,20240703,000000,3.42,3.5301,3.42,3.52,1111643,0
+SVM.US,D,20240705,000000,3.56,3.6,3.49,3.6,1709734,0
+SVM.US,D,20240708,000000,3.54,3.58,3.47,3.56,1232466,0
+SVM.US,D,20240709,000000,3.59,3.595,3.48,3.52,819364,0
+SVM.US,D,20240710,000000,3.55,3.72,3.545,3.7,2149923,0
+SVM.US,D,20240711,000000,3.71,3.79,3.62,3.78,2583761,0
+SVM.US,D,20240712,000000,3.72,3.78,3.71,3.78,939038,0
+SVM.US,D,20240715,000000,3.81,3.828,3.71,3.74,1118400,0
+SVM.US,D,20240716,000000,3.8,3.89,3.765,3.88,1380499,0
+SVM.US,D,20240717,000000,3.88,3.91,3.77,3.81,1263634,0
+SVM.US,D,20240718,000000,3.8,3.811,3.6315,3.68,1076615,0
+SVM.US,D,20240719,000000,3.53,3.73,3.51,3.73,1585818,0
+SVM.US,D,20240722,000000,3.67,3.73,3.63,3.7,819987,0
+SVM.US,D,20240723,000000,3.72,3.76,3.7,3.73,680657,0
+SVM.US,D,20240724,000000,3.8,3.88,3.71,3.72,1204989,0
+SVM.US,D,20240725,000000,3.55,3.72,3.54,3.67,1638410,0
+SVM.US,D,20240726,000000,3.73,3.7781,3.65,3.68,819212,0
+SVM.US,D,20240729,000000,3.7,3.7386,3.61,3.69,1096700,0
+SVM.US,D,20240730,000000,3.7,3.795,3.7,3.75,909812,0
+SVM.US,D,20240731,000000,3.85,3.85,3.6519,3.73,2179284,0
+SVM.US,D,20240801,000000,3.8,3.81,3.41,3.5,2927231,0
+SVM.US,D,20240802,000000,3.5,3.575,3.26,3.32,1958520,0
+SVM.US,D,20240805,000000,3.09,3.135,2.965,3.11,1627202,0
+SVM.US,D,20240806,000000,3.14,3.235,3.12,3.21,888934,0
+SVM.US,D,20240807,000000,3.22,3.28,3.11,3.14,1657522,0
+SVM.US,D,20240808,000000,3.18,3.225,3.13,3.14,1324591,0
+SVM.US,D,20240809,000000,3.16,3.215,3.11,3.17,899877,0
+SVM.US,D,20240812,000000,3.19,3.245,3.0901,3.2,2150838,0
+SVM.US,D,20240813,000000,3.2,3.23,3.135,3.22,1854538,0
+SVM.US,D,20240814,000000,3.4,3.52,3.255,3.42,1885057,0
+SVM.US,D,20240815,000000,3.51,3.52,3.381,3.41,1817511,0
+SVM.US,D,20240816,000000,3.46,3.63,3.41,3.62,2779543,0
+SVM.US,D,20240819,000000,3.62,3.81,3.59,3.8,2022342,0
+SVM.US,D,20240820,000000,3.85,3.91,3.79,3.9,1753191,0
+SVM.US,D,20240821,000000,3.81,3.935,3.78,3.89,1584936,0
+SVM.US,D,20240822,000000,3.85,3.905,3.83,3.87,2010141,0
+SVM.US,D,20240823,000000,3.9,3.92,3.83,3.86,2324689,0
+SVM.US,D,20240826,000000,3.89,3.92,3.845,3.88,1572823,0
+SVM.US,D,20240827,000000,3.85,3.88,3.8,3.82,1031294,0
+SVM.US,D,20240828,000000,3.72,3.835,3.68,3.78,2004818,0
+SVM.US,D,20240829,000000,3.82,4.02,3.79,3.96,3299183,0
+SVM.US,D,20240830,000000,3.94,3.95,3.73,3.79,4795092,0
+SVM.US,D,20240903,000000,3.76,3.8,3.47,3.5,2543749,0
+SVM.US,D,20240904,000000,3.49,3.575,3.46,3.49,1302492,0
+SVM.US,D,20240905,000000,3.63,3.64,3.475,3.51,1248847,0
+SVM.US,D,20240906,000000,3.5,3.525,3.36,3.39,1827007,0
+SVM.US,D,20240909,000000,3.43,3.4399,3.32,3.32,1781712,0
+SVM.US,D,20240910,000000,3.34,3.4,3.29,3.38,1659973,0
+SVM.US,D,20240911,000000,3.4,3.4,3.3,3.38,1689730,0
+SVM.US,D,20240912,000000,3.47,3.73,3.435,3.73,3471661,0
+SVM.US,D,20240913,000000,3.84,4.145,3.81,4.11,5863742,0
+SVM.US,D,20240916,000000,4.16,4.17,3.94,3.95,4737477,0
+SVM.US,D,20240917,000000,3.95,4.16,3.94,4.09,3342369,0
+SVM.US,D,20240918,000000,4.12,4.26,3.97,3.97,3607210,0
+SVM.US,D,20240919,000000,4.15,4.18,3.99,4.01,3734507,0
+SVM.US,D,20240920,000000,4.07,4.25,4.04,4.25,21265749,0
+SVM.US,D,20240923,000000,4.25,4.25,4.085,4.09,2844828,0
+SVM.US,D,20240924,000000,4.14,4.49,4.1,4.46,3867618,0
+SVM.US,D,20240925,000000,4.45,4.545,4.415,4.49,3015537,0
+SVM.US,D,20240926,000000,4.53,4.68,4.4828,4.64,3217147,0
+SVM.US,D,20240927,000000,4.6,4.64,4.53,4.64,3006661,0
+SVM.US,D,20240930,000000,4.525,4.58,4.32,4.37,3098945,0
+SVM.US,D,20241001,000000,4.44,4.51,4.355,4.39,1686357,0
+SVM.US,D,20241002,000000,4.45,4.58,4.4,4.46,1772303,0
+SVM.US,D,20241003,000000,4.41,4.54,4.35,4.54,1876535,0
+SVM.US,D,20241004,000000,4.48,4.7,4.47,4.55,1952424,0
+SVM.US,D,20241007,000000,4.59,4.71,4.53,4.68,3038332,0
+SVM.US,D,20241008,000000,4.61,4.695,4.55,4.64,1973870,0
+SVM.US,D,20241009,000000,4.67,4.71,4.5236,4.7,1476001,0
+SVM.US,D,20241010,000000,4.78,4.875,4.67,4.82,2502465,0
+SVM.US,D,20241011,000000,4.9,4.98,4.8312,4.86,1548658,0
+SVM.US,D,20241014,000000,4.85,5.03,4.8,4.85,2193004,0
+SVM.US,D,20241015,000000,4.83,4.88,4.69,4.88,1599558,0
+SVM.US,D,20241016,000000,4.93,5,4.73,4.78,2841954,0
+SVM.US,D,20241017,000000,4.83,4.83,4.71,4.71,1490719,0
+SVM.US,D,20241018,000000,4.99,5.13,4.9,5.06,5100197,0
+SVM.US,D,20241021,000000,5.23,5.32,4.91,4.98,4317778,0
+SVM.US,D,20241022,000000,5.12,5.14,4.94,4.97,3031080,0
+SVM.US,D,20241023,000000,4.92,4.93,4.66,4.78,4838642,0
+SVM.US,D,20241024,000000,4.89,4.9,4.63,4.72,3133610,0
+SVM.US,D,20241025,000000,4.69,4.81,4.66,4.68,2493539,0
+SVM.US,D,20241028,000000,4.7,4.98,4.65,4.88,3889134,0
+SVM.US,D,20241029,000000,4.95,5.0273,4.87,4.98,3349146,0
+SVM.US,D,20241030,000000,4.99,4.99,4.79,4.86,2568805,0
+SVM.US,D,20241031,000000,4.78,4.81,4.54,4.69,3604939,0
+SVM.US,D,20241101,000000,4.73,4.78,4.59,4.59,3700912,0
+SVM.US,D,20241104,000000,4.62,4.645,4.51,4.51,1971845,0
+SVM.US,D,20241105,000000,4.57,4.67,4.51,4.53,1864828,0
+SVM.US,D,20241106,000000,4.38,4.57,4.27,4.44,3906234,0
+SVM.US,D,20241107,000000,4.54,4.645,4.5,4.59,3486585,0
+SVM.US,D,20241108,000000,4.52,4.58,4.02,4.13,4498181,0
+SVM.US,D,20241111,000000,4.05,4.22,3.8,3.9,4735242,0
+SVM.US,D,20241112,000000,3.92,3.98,3.85,3.95,4109295,0
+SVM.US,D,20241113,000000,3.997,4.03,3.88,3.89,2604863,0
+SVM.US,D,20241114,000000,3.84,4.02,3.84,3.98,4884774,0
+SVM.US,D,20241115,000000,3.91,3.96,3.83,3.9,4724718,0
+SVM.US,D,20241118,000000,4.025,4.14,4.01,4.09,3293998,0
+SVM.US,D,20241119,000000,4.13,4.13,3.98,4.05,2657993,0
+SVM.US,D,20241120,000000,3.4701,3.59,3.21,3.56,15683747,0
+SVM.US,D,20241121,000000,3.415,3.4975,3.2801,3.37,11768062,0
+SVM.US,D,20241122,000000,3.46,3.46,3.345,3.42,5860199,0
+SVM.US,D,20241125,000000,3.35,3.365,3.3,3.34,3814248,0
+SVM.US,D,20241126,000000,3.36,3.36,3.285,3.32,3257720,0
+SVM.US,D,20241127,000000,3.348,3.35,3.24,3.26,3010518,0
+SVM.US,D,20241129,000000,3.29,3.33,3.25,3.29,2831842,0
+SVM.US,D,20241202,000000,3.275,3.28,3.205,3.23,1781603,0
+SVM.US,D,20241203,000000,3.26,3.32,3.24,3.26,3404005,0
+SVM.US,D,20241204,000000,3.28,3.28,3.11,3.12,4589709,0
+SVM.US,D,20241205,000000,3.13,3.24,3.12,3.22,3505332,0
+SVM.US,D,20241206,000000,3.1951,3.2,3.1,3.14,1692438,0
+SVM.US,D,20241209,000000,3.28,3.44,3.21,3.23,5624870,0
+SVM.US,D,20241210,000000,3.25,3.28,3.19,3.2,2084620,0
+SVM.US,D,20241211,000000,3.22,3.32,3.215,3.29,2560171,0
+SVM.US,D,20241212,000000,3.25,3.25,3.13,3.14,1920268,0
+SVM.US,D,20241213,000000,3.11,3.125,3.025,3.05,2488615,0
+SVM.US,D,20241216,000000,3.11,3.11,2.99,3.02,2342240,0
+SVM.US,D,20241217,000000,3,3.08,2.99,3.07,2294239,0
+SVM.US,D,20241218,000000,3.06,3.07,2.87,2.88,3364446,0
+SVM.US,D,20241219,000000,2.91,3.03,2.9,2.97,5132185,0
+SVM.US,D,20241220,000000,2.99,3.05,2.96,2.98,5876629,0
+SVM.US,D,20241223,000000,3,3.02,2.97,3,3050384,0
+SVM.US,D,20241224,000000,3.02,3.06,2.9599,3.04,1927581,0
+SVM.US,D,20241226,000000,3.045,3.09,3.03,3.06,1818711,0
+SVM.US,D,20241227,000000,3.02,3.04,2.95,3,1828779,0
+SVM.US,D,20241230,000000,2.9949,3.01,2.88,2.91,3842352,0
+SVM.US,D,20241231,000000,2.93,3.05,2.91,3,2348821,0
+SVM.US,D,20250102,000000,3.04,3.18,3.04,3.15,2857402,0
+SVM.US,D,20250103,000000,3.14,3.155,3.05,3.07,1836647,0
+SVM.US,D,20250106,000000,3.11,3.15,3.035,3.05,2463782,0
+SVM.US,D,20250107,000000,3.115,3.1988,3.06,3.09,3465135,0
+SVM.US,D,20250108,000000,3.13,3.14,3.01,3.06,2953578,0
+SVM.US,D,20250110,000000,3.12,3.14,3.01,3.02,4551257,0
+SVM.US,D,20250113,000000,3.01,3.02,2.92,2.94,2734899,0
+SVM.US,D,20250114,000000,2.95,3.18,2.95,3.16,5193441,0
+SVM.US,D,20250115,000000,3.185,3.21,3.0616,3.2,4478584,0
+SVM.US,D,20250116,000000,3.21,3.2699,3.06,3.06,3668544,0
+SVM.US,D,20250117,000000,3.05,3.14,2.98,3.08,3828774,0
+SVM.US,D,20250121,000000,3.13,3.25,3.115,3.17,5435334,0
+SVM.US,D,20250122,000000,3.17,3.18,3.09,3.1,3096003,0
+SVM.US,D,20250123,000000,3.0603,3.11,2.99,3,6942912,0
+SVM.US,D,20250124,000000,3.1,3.14,3.07,3.12,3418287,0
+SVM.US,D,20250127,000000,3.065,3.065,2.95,2.99,3965084,0
+SVM.US,D,20250128,000000,3,3.035,2.93,3.02,3759371,0
+SVM.US,D,20250129,000000,3,3.11,2.99,3.1,5325686,0
+SVM.US,D,20250130,000000,3.17,3.29,3.14,3.22,6060308,0
+SVM.US,D,20250131,000000,3.27,3.3,3.1,3.14,5334748,0
+SVM.US,D,20250203,000000,3.06,3.2488,3.04,3.15,5781111,0
+SVM.US,D,20250204,000000,3.19,3.3,3.15,3.28,5285027,0
+SVM.US,D,20250205,000000,3.33,3.37,3.26,3.29,8578123,0
+SVM.US,D,20250206,000000,3.29,3.32,3.2217,3.32,4844201,0
+SVM.US,D,20250207,000000,3.345,3.39,3.22,3.25,5579247,0
+SVM.US,D,20250210,000000,3.34,3.4066,3.26,3.28,5874339,0
+SVM.US,D,20250211,000000,3.25,3.29,3.18,3.22,3525391,0
+SVM.US,D,20250212,000000,3.24,3.495,3.21,3.47,7188005,0
+SVM.US,D,20250213,000000,3.48,3.57,3.385,3.54,7401506,0
+SVM.US,D,20250214,000000,3.66,3.8493,3.59,3.62,11090984,0
+SVM.US,D,20250218,000000,3.71,3.72,3.57,3.62,6017743,0
+SVM.US,D,20250219,000000,3.63,3.72,3.565,3.67,7339080,0
+SVM.US,D,20250220,000000,3.7,3.76,3.65,3.72,7757382,0
+SVM.US,D,20250221,000000,3.7299,3.7299,3.58,3.62,9399051,0
+SVM.US,D,20250224,000000,3.65,3.75,3.58,3.71,5046383,0
+SVM.US,D,20250225,000000,3.67,3.68,3.55,3.64,5653465,0
+SVM.US,D,20250226,000000,3.59,3.8,3.58,3.75,4625640,0
+SVM.US,D,20250227,000000,3.69,3.6991,3.53,3.54,5784947,0
+SVM.US,D,20250228,000000,3.45,3.55,3.415,3.53,5428180,0
+SVM.US,D,20250303,000000,3.5958,3.655,3.495,3.52,5489159,0
+SVM.US,D,20250304,000000,3.529,3.6,3.41,3.58,8968363,0
+SVM.US,D,20250305,000000,3.6,3.87,3.6,3.86,7561350,0
+SVM.US,D,20250306,000000,3.82,3.95,3.81,3.86,6526724,0
+SVM.US,D,20250307,000000,3.85,3.99,3.75,3.86,6458538,0
+SVM.US,D,20250310,000000,3.8,3.82,3.555,3.6,7149157,0
+SVM.US,D,20250311,000000,3.699,3.9,3.68,3.87,7604262,0
+SVM.US,D,20250312,000000,3.88,4.02,3.845,3.98,7849489,0
+SVM.US,D,20250313,000000,3.9895,4.14,3.97,4.06,10453700,0
+SVM.US,D,20250314,000000,4.115,4.15,4.02,4.08,6585504,0
+SVM.US,D,20250317,000000,4.13,4.22,4.06,4.15,5311737,0
+SVM.US,D,20250318,000000,4.27,4.31,4.1601,4.19,6276546,0
+SVM.US,D,20250319,000000,4.1988,4.1988,4.04,4.14,6755643,0
+SVM.US,D,20250320,000000,4.07,4.21,4.05,4.13,5582563,0
+SVM.US,D,20250321,000000,4.1,4.1,3.95,4,5384012,0
+SVM.US,D,20250324,000000,4.04,4.08,3.975,4.03,3052933,0
+SVM.US,D,20250325,000000,4.115,4.2198,4.02,4.07,6654020,0
+SVM.US,D,20250326,000000,4.02,4.11,3.93,3.97,4633598,0
+SVM.US,D,20250327,000000,4.04,4.13,3.995,4.13,4612453,0
+SVM.US,D,20250328,000000,4.14,4.159,3.88,3.88,6791599,0
+SVM.US,D,20250331,000000,3.91,3.92,3.72,3.87,6691841,0
+SVM.US,D,20250401,000000,3.87,3.8968,3.7601,3.84,6663284,0
+SVM.US,D,20250402,000000,3.835,3.9,3.76,3.9,5386933,0
+SVM.US,D,20250403,000000,3.58,3.86,3.51,3.69,5196694,0
+SVM.US,D,20250404,000000,3.535,3.56,3.21,3.32,5292507,0
+SVM.US,D,20250407,000000,3.19,3.505,3.15,3.31,4417959,0
+SVM.US,D,20250408,000000,3.46,3.475,3.2,3.22,7830271,0
+SVM.US,D,20250409,000000,3.325,3.62,3.2512,3.59,8214286,0
+SVM.US,D,20250410,000000,3.57,3.65,3.485,3.58,8944472,0
+SVM.US,D,20250411,000000,3.75,3.825,3.67,3.76,7747938,0
+SVM.US,D,20250414,000000,3.75,3.91,3.685,3.86,6998766,0
+SVM.US,D,20250415,000000,3.91,3.92,3.76,3.81,4917343,0
+SVM.US,D,20250416,000000,4,4.06,3.8649,3.92,8684728,0
+SVM.US,D,20250417,000000,3.9,3.9,3.719,3.74,6052960,0
+SVM.US,D,20250421,000000,3.86,3.91,3.735,3.84,7308781,0
+SVM.US,D,20250422,000000,3.9,3.9,3.58,3.61,6019609,0
+SVM.US,D,20250423,000000,3.6,3.8299,3.58,3.76,6185770,0
+SVM.US,D,20250424,000000,3.78,3.8099,3.71,3.79,3379601,0
+SVM.US,D,20250425,000000,3.68,3.7499,3.6319,3.72,4757834,0
+SVM.US,D,20250428,000000,3.72,3.775,3.66,3.76,3953422,0
+SVM.US,D,20250429,000000,3.7699,3.78,3.68,3.73,3795134,0
+SVM.US,D,20250430,000000,3.67,3.79,3.65,3.75,3407283,0
+SVM.US,D,20250501,000000,3.66,3.69,3.51,3.54,5684429,0
+SVM.US,D,20250502,000000,3.58,3.61,3.48,3.52,4450062,0
+SVM.US,D,20250505,000000,3.63,3.64,3.5,3.6,5375428,0
+SVM.US,D,20250506,000000,3.68,3.855,3.605,3.85,5826675,0
+SVM.US,D,20250507,000000,3.79,3.83,3.705,3.74,5944158,0
+SVM.US,D,20250508,000000,3.7402,3.75,3.63,3.64,7441910,0
+SVM.US,D,20250509,000000,3.7174,3.87,3.665,3.84,6164672,0
+SVM.US,D,20250512,000000,3.695,3.75,3.62,3.62,5377436,0
+SVM.US,D,20250513,000000,3.65,3.7165,3.6,3.69,6298680,0
+SVM.US,D,20250514,000000,3.66,3.68,3.505,3.55,6733551,0
+SVM.US,D,20250515,000000,3.555,3.63,3.5,3.6,5253674,0
+SVM.US,D,20250516,000000,3.53,3.56,3.51,3.56,7807268,0
+SVM.US,D,20250519,000000,3.6,3.6299,3.53,3.6,2698898,0
+SVM.US,D,20250520,000000,3.61,3.75,3.59,3.74,5568988,0
+SVM.US,D,20250521,000000,3.78,3.93,3.75,3.91,8079088,0
+SVM.US,D,20250522,000000,3.92,3.93,3.77,3.87,5705309,0
+SVM.US,D,20250523,000000,3.84,3.85,3.565,3.71,7101707,0
+SVM.US,D,20250527,000000,3.655,3.99,3.625,3.96,6969551,0
+SVM.US,D,20250528,000000,3.96,4.07,3.915,3.93,4332959,0
+SVM.US,D,20250529,000000,4.04,4.05,3.86,3.86,3069574,0
+SVM.US,D,20250530,000000,3.82,3.92,3.78,3.89,5882993,0
+SVM.US,D,20250602,000000,4.02,4.22,3.99,4.16,9040722,0
+SVM.US,D,20250603,000000,4.1,4.18,4.04,4.14,6216534,0
+SVM.US,D,20250604,000000,4.12,4.21,4.1,4.21,6131405,0
+SVM.US,D,20250605,000000,4.3817,4.6,4.3135,4.33,11162782,0
+SVM.US,D,20250606,000000,4.4,4.41,4.135,4.17,8791409,0
+SVM.US,D,20250609,000000,4.26,4.45,4.205,4.38,12540608,0
+SVM.US,D,20250610,000000,4.3996,4.3996,4.25,4.26,9578327,0
+SVM.US,D,20250611,000000,4.2598,4.33,4.18,4.24,5245382,0
+SVM.US,D,20250612,000000,4.27,4.35,4.24,4.25,7072132,0
+SVM.US,D,20250613,000000,4.3,4.33,4.2,4.28,9367368,0
+SVM.US,D,20250616,000000,4.29,4.49,4.255,4.41,9113688,0
+SVM.US,D,20250617,000000,4.47,4.51,4.3898,4.5,8571295,0
+SVM.US,D,20250618,000000,4.48,4.5,4.3,4.31,8439526,0
+SVM.US,D,20250620,000000,4.28,4.3,4.03,4.07,10530650,0
+SVM.US,D,20250623,000000,4.085,4.18,4.05,4.09,5539283,0
+SVM.US,D,20250624,000000,4.04,4.08,3.96,4.06,5282256,0
+SVM.US,D,20250625,000000,4.08,4.12,4.02,4.09,4575706,0
+SVM.US,D,20250626,000000,4.15,4.22,4.11,4.2,5635163,0
+SVM.US,D,20250627,000000,4.08,4.15,4.025,4.07,7878405,0
+SVM.US,D,20250630,000000,4.075,4.24,4.065,4.22,5909301,0
+SVM.US,D,20250701,000000,4.35,4.6599,4.33,4.49,6372219,0
+SVM.US,D,20250702,000000,4.5657,4.66,4.45,4.64,5848389,0
+SVM.US,D,20250703,000000,4.59,4.66,4.5701,4.64,3966605,0
+SVM.US,D,20250707,000000,4.56,4.85,4.45,4.85,7236072,0
+SVM.US,D,20250708,000000,4.8501,4.94,4.53,4.65,10165573,0
+SVM.US,D,20250709,000000,4.635,4.72,4.57,4.65,4796879,0
+SVM.US,D,20250710,000000,4.72,4.86,4.64,4.83,6089078,0
+SVM.US,D,20250711,000000,4.94,5.15,4.89,5.12,7937858,0
+SVM.US,D,20250714,000000,5.2,5.215,5.04,5.08,6240870,0
+SVM.US,D,20250715,000000,5.08,5.12,4.98,5.06,4911835,0
+SVM.US,D,20250716,000000,5.05,5.08,4.6012,4.67,8825032,0
+SVM.US,D,20250717,000000,4.615,4.65,4.53,4.62,4806154,0
+SVM.US,D,20250718,000000,4.685,4.7,4.43,4.44,4013302,0
+SVM.US,D,20250721,000000,4.545,4.76,4.52,4.6,4839909,0
+SVM.US,D,20250722,000000,4.61,4.79,4.565,4.77,4521198,0
+SVM.US,D,20250723,000000,4.78,4.88,4.735,4.84,11058557,0
+SVM.US,D,20250724,000000,4.75,4.87,4.71,4.77,3004703,0
+SVM.US,D,20250725,000000,4.71,4.81,4.6301,4.71,3664484,0
+SVM.US,D,20250728,000000,4.69,4.72,4.56,4.61,3134619,0
+SVM.US,D,20250729,000000,4.61,4.675,4.54,4.65,3561240,0
+SVM.US,D,20250730,000000,4.6,4.62,4.36,4.38,4487646,0
+SVM.US,D,20250731,000000,4.39,4.41,4.26,4.37,5143662,0
+SVM.US,D,20250801,000000,4.45,4.47,4.27,4.32,3953110,0
+SVM.US,D,20250804,000000,4.4,4.505,4.3901,4.47,2292302,0
+SVM.US,D,20250805,000000,4.44,4.59,4.41,4.59,4635482,0
+SVM.US,D,20250806,000000,4.57,4.68,4.5625,4.64,3645964,0
+SVM.US,D,20250807,000000,4.71,4.83,4.71,4.82,5505807,0
+SVM.US,D,20250808,000000,4.615,4.66,4.32,4.51,7086385,0
+SVM.US,D,20250811,000000,4.46,4.53,4.3,4.43,4323567,0
+SVM.US,D,20250812,000000,4.4341,4.53,4.37,4.52,4737997,0
+SVM.US,D,20250813,000000,4.6,4.67,4.51,4.57,4007344,0
+SVM.US,D,20250814,000000,4.52,4.66,4.485,4.56,5211241,0
+SVM.US,D,20250815,000000,4.57,4.7,4.525,4.58,5399692,0
+SVM.US,D,20250818,000000,4.6,4.7,4.55,4.59,3256991,0
+SVM.US,D,20250819,000000,4.575,4.59,4.29,4.3,4378214,0
+SVM.US,D,20250820,000000,4.3432,4.43,4.34,4.4,3630950,0
+SVM.US,D,20250821,000000,4.395,4.525,4.39,4.47,3993222,0
+SVM.US,D,20250822,000000,4.45,4.6488,4.37,4.58,4300862,0
+SVM.US,D,20250825,000000,4.57,4.62,4.525,4.55,2826520,0
+SVM.US,D,20250826,000000,4.56,4.6965,4.55,4.67,4196081,0
+SVM.US,D,20250827,000000,4.62,4.7,4.5,4.68,3648616,0
+SVM.US,D,20250828,000000,4.77,4.795,4.61,4.64,3774868,0
+SVM.US,D,20250829,000000,4.62,4.91,4.58,4.84,6263372,0
+SVM.US,D,20250902,000000,4.975,5.09,4.77,5.06,8039060,0
+SVM.US,D,20250903,000000,5.13,5.18,5.02,5.1,7469214,0
+SVM.US,D,20250904,000000,5.04,5.07,4.91,4.94,5366045,0
+SVM.US,D,20250905,000000,5.11,5.142,4.86,4.92,6730814,0
+SVM.US,D,20250908,000000,5.04,5.05,4.81,4.97,5942535,0
+SVM.US,D,20250909,000000,4.96,4.96,4.82,4.89,4629539,0
+SVM.US,D,20250910,000000,4.92,5.0192,4.89,4.99,3499913,0
+SVM.US,D,20250911,000000,4.94,5.22,4.915,5.16,8395900,0
+SVM.US,D,20250912,000000,5.3,5.47,5.24,5.28,8407635,0
+SVM.US,D,20250915,000000,5.28,5.42,5.22,5.39,5345667,0
+SVM.US,D,20250916,000000,5.43,5.44,5.1,5.15,5566863,0
+SVM.US,D,20250917,000000,5.015,5.29,5,5.16,5032329,0
+SVM.US,D,20250918,000000,5.22,5.22,5.02,5.17,3536153,0
+SVM.US,D,20250919,000000,5.18,5.43,5.17,5.21,13812654,0
+SVM.US,D,20250922,000000,5.51,6.155,5.4658,6.11,12473102,0
+SVM.US,D,20250923,000000,6.19,6.46,6.1,6.1,7314147,0
+SVM.US,D,20250924,000000,6.165,6.265,5.87,5.88,5526410,0
+SVM.US,D,20250925,000000,6.02,6.03,5.8,5.92,6327630,0
+SVM.US,D,20250926,000000,5.9497,6.135,5.89,6.08,4915097,0
+SVM.US,D,20250929,000000,6.33,6.34,6.11,6.27,7236657,0
+SVM.US,D,20250930,000000,6.13,6.395,6.02,6.32,6521396,0
+SVM.US,D,20251001,000000,6.3995,6.76,6.38,6.52,7709682,0
+SVM.US,D,20251002,000000,6.61,6.65,6.28,6.63,7711294,0
+SVM.US,D,20251003,000000,6.849,7.26,6.69,7,9895890,0
+SVM.US,D,20251006,000000,7.13,7.34,7.125,7.16,8317973,0
+SVM.US,D,20251007,000000,7.2078,7.2078,6.93,7.03,4842129,0
+SVM.US,D,20251008,000000,7.3,7.3552,7.05,7.33,9091966,0
+SVM.US,D,20251009,000000,7.5,7.5,6.7,6.86,9362290,0
+SVM.US,D,20251010,000000,7.04,7.14,6.58,6.64,9213175,0
+SVM.US,D,20251013,000000,7,7.115,6.87,7.08,5060033,0
+SVM.US,D,20251014,000000,6.842,7.03,6.78,6.84,6497236,0
+SVM.US,D,20251015,000000,7.03,7.21,6.94,7.18,6871913,0
+SVM.US,D,20251016,000000,7.28,7.78,7.19,7.47,10871713,0
+SVM.US,D,20251017,000000,7.11,7.39,6.74,6.94,9359818,0
+SVM.US,D,20251020,000000,7.04,7.08,6.8044,7.05,6973481,0
+SVM.US,D,20251021,000000,6.27,6.4864,6.1,6.34,8465762,0
+SVM.US,D,20251022,000000,6,6.44,6,6.36,6679926,0
+SVM.US,D,20251023,000000,6.625,6.65,6.365,6.43,5313078,0
+SVM.US,D,20251024,000000,6.28,6.49,6.28,6.4,5518295,0
+SVM.US,D,20251027,000000,6.185,6.2999,5.98,6.13,6807287,0
+SVM.US,D,20251028,000000,5.95,6.3165,5.95,6.27,5385966,0
+SVM.US,D,20251029,000000,6.47,6.52,6.2601,6.34,7179141,0
+SVM.US,D,20251030,000000,6.32,6.57,6.25,6.54,5703025,0
+SVM.US,D,20251031,000000,6.49,6.515,6.33,6.49,5792929,0
+SVM.US,D,20251103,000000,6.44,6.62,6.29,6.48,5100842,0
+SVM.US,D,20251104,000000,6.185,6.325,6.08,6.09,3922995,0
+SVM.US,D,20251105,000000,6.19,6.26,6.035,6.13,4856136,0
+SVM.US,D,20251106,000000,6.23,6.3186,6.13,6.17,3411418,0
+SVM.US,D,20251107,000000,6.1,6.45,5.97,6.29,4109210,0
+SVM.US,D,20251110,000000,6.665,6.87,6.56,6.8,5779004,0
+SVM.US,D,20251111,000000,6.96,6.96,6.63,6.73,4201013,0
+SVM.US,D,20251112,000000,6.8,7.185,6.7,7.06,5077245,0
+SVM.US,D,20251113,000000,7.18,7.2,6.78,6.87,5200989,0
+SVM.US,D,20251114,000000,6.375,6.855,6.33,6.77,3891558,0
+SVM.US,D,20251117,000000,6.69,6.905,6.54,6.6,3638957,0
+SVM.US,D,20251118,000000,6.615,6.705,6.3932,6.53,4013537,0
+SVM.US,D,20251119,000000,6.615,6.76,6.465,6.58,3727167,0
+SVM.US,D,20251120,000000,6.58,6.705,6.21,6.24,4530097,0
+SVM.US,D,20251121,000000,6.2,6.315,6.105,6.28,8253963,0
+SVM.US,D,20251124,000000,6.27,6.71,6.27,6.69,3523470,0
+SVM.US,D,20251125,000000,6.7,6.9,6.65,6.81,3379402,0
+SVM.US,D,20251126,000000,6.925,7.25,6.83,7.2,3731658,0
+SVM.US,D,20251128,000000,7.41,7.86,7.37,7.82,3973758,0
+SVM.US,D,20251201,000000,7.92,8.09,7.629,7.97,7522814,0
+SVM.US,D,20251202,000000,7.9,7.98,7.555,7.94,4409218,0
+SVM.US,D,20251203,000000,7.98,8.1,7.8801,7.94,5406376,0
+SVM.US,D,20251204,000000,7.85,7.8948,7.69,7.83,2993300,0
+SVM.US,D,20251205,000000,7.91,8.175,7.8197,7.91,6055318,0
+SVM.US,D,20251208,000000,7.95,8.005,7.71,7.82,3895293,0
+SVM.US,D,20251209,000000,7.9129,8.3,7.85,8.19,5879618,0
+SVM.US,D,20251210,000000,8.35,8.36,7.91,8.26,5663892,0
+SVM.US,D,20251211,000000,8.305,8.695,8.18,8.54,8356952,0
+SVM.US,D,20251212,000000,8.8594,8.8594,8.04,8.13,7824616,0
+SVM.US,D,20251215,000000,8.35,8.87,8.35,8.56,8502020,0
+SVM.US,D,20251216,000000,8.585,8.865,8.49,8.59,4496353,0
+SVM.US,D,20251217,000000,8.78,8.85,8.48,8.69,6214894,0
+SVM.US,D,20251218,000000,8.62,8.95,8.425,8.46,10479543,0
+SVM.US,D,20251219,000000,8.5,8.9,8.46,8.65,7300582,0
+SVM.US,D,20251222,000000,9.01,9.17,8.835,8.92,6291949,0
+SVM.US,D,20251223,000000,9.11,9.14,8.62,8.64,6767378,0
+SVM.US,D,20251224,000000,8.67,8.67,8.37,8.59,2459031,0
+SVM.US,D,20251226,000000,8.88,8.9,8.54,8.9,4118482,0
+SVM.US,D,20251229,000000,8.5,8.58,8.21,8.28,9971984,0
+SVM.US,D,20251230,000000,8.47,8.76,8.305,8.58,5580738,0
+SVM.US,D,20251231,000000,8.55,8.67,8.34,8.34,3206662,0
+SVM.US,D,20260102,000000,8.6,8.68,7.9514,8.34,5035503,0
+SVM.US,D,20260105,000000,8.45,9.17,8.4,8.76,6252040,0
+SVM.US,D,20260106,000000,9,9.27,8.83,9.25,5850066,0
+SVM.US,D,20260107,000000,8.89,9,8.49,8.99,4614762,0
+SVM.US,D,20260108,000000,8.52,9.02,8.52,8.96,2754053,0
+SVM.US,D,20260109,000000,9.09,9.2593,8.94,9.2,4179510,0
+SVM.US,D,20260112,000000,9.6,9.76,9.48,9.69,5717871,0
+SVM.US,D,20260113,000000,9.88,10.15,9.785,9.85,6583633,0
+SVM.US,D,20260114,000000,10.135,10.2,9.7,10.07,6169020,0
+SVM.US,D,20260115,000000,9.8197,10.305,9.75,10.2,4500619,0
+SVM.US,D,20260116,000000,9.96,11.32,9.95,11.31,9755381,0
+SVM.US,D,20260120,000000,12.08,12.42,11.71,12.24,11576897,0
+SVM.US,D,20260121,000000,12.56,12.58,11.67,11.92,9910095,0
+SVM.US,D,20260122,000000,11.9795,12.57,11.92,12.28,7572707,0
+SVM.US,D,20260123,000000,12.59,12.95,12.4,12.94,6545053,0
+SVM.US,D,20260126,000000,13.98,14,12.691,12.77,15386148,0
+SVM.US,D,20260127,000000,12.85,12.89,12.035,12.68,6983472,0
+SVM.US,D,20260128,000000,12.94,12.98,12.265,12.76,8874821,0
+SVM.US,D,20260129,000000,13.095,13.18,11.685,12.1,8803506,0
+SVM.US,D,20260130,000000,10.48,11.14,9.95,10.07,14504573,0
+SVM.US,D,20260202,000000,9.85,10.26,9.68,10.01,8368342,0
+SVM.US,D,20260203,000000,10.865,10.88,10.21,10.74,8175832,0
+SVM.US,D,20260204,000000,11.075,11.1,10.07,10.62,6420291,0
+SVM.US,D,20260205,000000,10.05,10.31,9.56,9.58,8748094,0
+SVM.US,D,20260206,000000,9.82,10.47,9.76,10.41,5297224,0
+SVM.US,D,20260209,000000,10.745,11.245,10.53,10.78,9739457,0
+SVM.US,D,20260210,000000,10.675,11.19,10.55,10.88,5992282,0
+SVM.US,D,20260211,000000,11.295,11.48,10.975,11.47,5118572,0
+SVM.US,D,20260212,000000,11.39,11.39,10.151,10.18,5121686,0
+SVM.US,D,20260213,000000,10.38,10.99,10.375,10.98,3487889,0
+SVM.US,D,20260217,000000,10.45,10.63,9.9,10.4,4714148,0
+SVM.US,D,20260218,000000,10.705,10.975,10.54,10.87,4114943,0
diff --git a/daily/us/nysemkt stocks/tgb.us.txt b/daily/us/nysemkt stocks/tgb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..978938513115b21d33f777a914dbf08c119c66c8
--- /dev/null
+++ b/daily/us/nysemkt stocks/tgb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGB.US,D,20050225,000000,1.43,1.43,1.37,1.4,242000,0
+TGB.US,D,20050228,000000,1.44,1.44,1.4,1.43,215800,0
+TGB.US,D,20050301,000000,1.44,1.45,1.4,1.45,133600,0
+TGB.US,D,20050302,000000,1.45,1.45,1.41,1.44,187400,0
+TGB.US,D,20050303,000000,1.41,1.42,1.4,1.4,160600,0
+TGB.US,D,20050304,000000,1.4,1.41,1.37,1.4,217300,0
+TGB.US,D,20050307,000000,1.43,1.44,1.35,1.37,338800,0
+TGB.US,D,20050308,000000,1.37,1.41,1.35,1.36,334300,0
+TGB.US,D,20050309,000000,1.36,1.36,1.2,1.28,562300,0
+TGB.US,D,20050310,000000,1.27,1.3,1.21,1.24,145200,0
+TGB.US,D,20050311,000000,1.25,1.3,1.25,1.28,217400,0
+TGB.US,D,20050314,000000,1.31,1.31,1.21,1.23,311500,0
+TGB.US,D,20050315,000000,1.23,1.29,1.23,1.25,211400,0
+TGB.US,D,20050316,000000,1.25,1.3,1.25,1.27,442600,0
+TGB.US,D,20050317,000000,1.25,1.25,1.2,1.2,571500,0
+TGB.US,D,20050318,000000,1.2,1.26,1.16,1.26,406100,0
+TGB.US,D,20050321,000000,1.25,1.26,1.19,1.24,266500,0
+TGB.US,D,20050322,000000,1.21,1.25,1.19,1.21,268100,0
+TGB.US,D,20050323,000000,1.2,1.24,1.2,1.23,193000,0
+TGB.US,D,20050324,000000,1.23,1.23,1.2,1.21,166900,0
+TGB.US,D,20050328,000000,1.2,1.21,1.18,1.19,195700,0
+TGB.US,D,20050329,000000,1.21,1.23,1.2,1.21,195800,0
+TGB.US,D,20050330,000000,1.2,1.22,1.2,1.21,209500,0
+TGB.US,D,20050331,000000,1.19,1.22,1.19,1.22,191600,0
+TGB.US,D,20050401,000000,1.2,1.25,1.2,1.22,264200,0
+TGB.US,D,20050404,000000,1.23,1.29,1.22,1.28,354100,0
+TGB.US,D,20050405,000000,1.27,1.28,1.23,1.25,236900,0
+TGB.US,D,20050406,000000,1.26,1.26,1.23,1.24,240900,0
+TGB.US,D,20050407,000000,1.24,1.29,1.24,1.27,206600,0
+TGB.US,D,20050408,000000,1.29,1.34,1.27,1.34,422800,0
+TGB.US,D,20050411,000000,1.34,1.34,1.28,1.31,277600,0
+TGB.US,D,20050412,000000,1.3,1.3,1.27,1.28,164600,0
+TGB.US,D,20050413,000000,1.28,1.3,1.25,1.26,302100,0
+TGB.US,D,20050414,000000,1.28,1.28,1.21,1.21,522400,0
+TGB.US,D,20050415,000000,1.2,1.23,1.15,1.17,307100,0
+TGB.US,D,20050418,000000,1.19,1.25,1.17,1.21,258700,0
+TGB.US,D,20050419,000000,1.26,1.26,1.2,1.26,285500,0
+TGB.US,D,20050420,000000,1.26,1.26,1.23,1.26,227300,0
+TGB.US,D,20050421,000000,1.22,1.28,1.22,1.25,168000,0
+TGB.US,D,20050422,000000,1.26,1.27,1.24,1.25,72200,0
+TGB.US,D,20050425,000000,1.25,1.26,1.22,1.26,98200,0
+TGB.US,D,20050426,000000,1.27,1.3,1.24,1.26,151700,0
+TGB.US,D,20050427,000000,1.26,1.26,1.18,1.19,314400,0
+TGB.US,D,20050428,000000,1.2,1.24,1.18,1.2,311300,0
+TGB.US,D,20050429,000000,1.24,1.24,1.15,1.16,333200,0
+TGB.US,D,20050502,000000,1.16,1.17,1.09,1.11,297900,0
+TGB.US,D,20050503,000000,1.09,1.09,1.04,1.07,551500,0
+TGB.US,D,20050504,000000,1.09,1.13,1.08,1.12,245400,0
+TGB.US,D,20050505,000000,1.1,1.12,1.08,1.09,163600,0
+TGB.US,D,20050506,000000,1.1,1.11,1.07,1.11,237000,0
+TGB.US,D,20050509,000000,1.14,1.15,1.1,1.12,134400,0
+TGB.US,D,20050510,000000,1.15,1.15,1.09,1.1,114300,0
+TGB.US,D,20050511,000000,1.09,1.1,1.07,1.08,174500,0
+TGB.US,D,20050512,000000,1.05,1.09,1.02,1.02,342900,0
+TGB.US,D,20050513,000000,1.02,1.02,0.95,0.96,490300,0
+TGB.US,D,20050516,000000,0.95,0.98,0.85,0.97,621600,0
+TGB.US,D,20050517,000000,0.97,0.98,0.9,0.97,287200,0
+TGB.US,D,20050518,000000,0.96,0.97,0.92,0.95,247200,0
+TGB.US,D,20050519,000000,0.95,0.95,0.85,0.89,544900,0
+TGB.US,D,20050520,000000,0.84,0.88,0.82,0.83,485800,0
+TGB.US,D,20050523,000000,0.81,0.9,0.8,0.87,231300,0
+TGB.US,D,20050524,000000,0.88,0.9,0.86,0.9,200300,0
+TGB.US,D,20050525,000000,0.9,0.9,0.85,0.87,173000,0
+TGB.US,D,20050526,000000,0.85,0.88,0.85,0.87,106200,0
+TGB.US,D,20050527,000000,0.92,0.95,0.88,0.93,225100,0
+TGB.US,D,20050531,000000,0.91,0.93,0.91,0.91,107700,0
+TGB.US,D,20050601,000000,0.92,0.92,0.88,0.92,146400,0
+TGB.US,D,20050602,000000,0.91,1.08,0.91,1.07,249300,0
+TGB.US,D,20050603,000000,1.07,1.07,1,1,204600,0
+TGB.US,D,20050606,000000,1.05,1.07,1,1.02,215900,0
+TGB.US,D,20050607,000000,1.03,1.04,0.96,1,240500,0
+TGB.US,D,20050608,000000,1,1,0.96,0.96,54100,0
+TGB.US,D,20050609,000000,0.99,0.99,0.96,0.97,61900,0
+TGB.US,D,20050610,000000,0.96,0.97,0.95,0.96,174800,0
+TGB.US,D,20050613,000000,0.94,0.97,0.93,0.95,158100,0
+TGB.US,D,20050614,000000,0.97,0.97,0.95,0.97,97500,0
+TGB.US,D,20050615,000000,0.95,0.99,0.95,0.99,97800,0
+TGB.US,D,20050616,000000,0.99,1.04,0.99,1.03,207700,0
+TGB.US,D,20050617,000000,1.03,1.07,1.02,1.05,159100,0
+TGB.US,D,20050620,000000,1.04,1.04,1.01,1.01,122700,0
+TGB.US,D,20050621,000000,0.96,1.02,0.96,0.99,177900,0
+TGB.US,D,20050622,000000,0.97,1,0.96,0.97,98300,0
+TGB.US,D,20050623,000000,0.97,0.99,0.97,0.98,96600,0
+TGB.US,D,20050624,000000,0.97,0.98,0.96,0.97,124200,0
+TGB.US,D,20050627,000000,0.95,0.98,0.95,0.98,160500,0
+TGB.US,D,20050628,000000,0.97,0.97,0.95,0.97,160500,0
+TGB.US,D,20050629,000000,0.96,0.98,0.96,0.97,103700,0
+TGB.US,D,20050630,000000,0.99,0.99,0.97,0.98,67800,0
+TGB.US,D,20050701,000000,0.96,0.98,0.93,0.96,156200,0
+TGB.US,D,20050705,000000,0.95,0.98,0.95,0.95,124400,0
+TGB.US,D,20050706,000000,0.95,0.98,0.93,0.97,166000,0
+TGB.US,D,20050707,000000,0.96,0.96,0.94,0.94,71000,0
+TGB.US,D,20050708,000000,0.95,0.98,0.95,0.97,73700,0
+TGB.US,D,20050711,000000,0.99,1.02,0.99,1.02,185900,0
+TGB.US,D,20050712,000000,1.02,1.02,0.99,1,116000,0
+TGB.US,D,20050713,000000,0.98,1,0.98,1,70700,0
+TGB.US,D,20050714,000000,1,1,0.97,1,33100,0
+TGB.US,D,20050715,000000,0.96,0.99,0.96,0.97,37600,0
+TGB.US,D,20050718,000000,0.97,0.98,0.96,0.97,73100,0
+TGB.US,D,20050719,000000,0.97,0.98,0.96,0.98,127500,0
+TGB.US,D,20050720,000000,0.97,1.01,0.97,1,218600,0
+TGB.US,D,20050721,000000,1.01,1.01,0.96,0.97,180400,0
+TGB.US,D,20050722,000000,0.98,0.99,0.97,0.98,194900,0
+TGB.US,D,20050725,000000,1,1.03,0.98,1.03,183900,0
+TGB.US,D,20050726,000000,1.02,1.14,1.02,1.11,422900,0
+TGB.US,D,20050727,000000,1.14,1.18,1.1,1.13,282500,0
+TGB.US,D,20050728,000000,1.13,1.14,1.06,1.12,167800,0
+TGB.US,D,20050729,000000,1.1,1.14,1.1,1.12,122700,0
+TGB.US,D,20050801,000000,1.14,1.23,1.14,1.2,442100,0
+TGB.US,D,20050802,000000,1.18,1.2,1.16,1.17,399300,0
+TGB.US,D,20050803,000000,1.2,1.21,1.14,1.19,235300,0
+TGB.US,D,20050804,000000,1.19,1.2,1.16,1.17,134700,0
+TGB.US,D,20050805,000000,1.19,1.19,1.13,1.13,182200,0
+TGB.US,D,20050808,000000,1.2,1.2,1.15,1.17,232700,0
+TGB.US,D,20050809,000000,1.15,1.19,1.14,1.18,155200,0
+TGB.US,D,20050810,000000,1.18,1.18,1.14,1.15,118100,0
+TGB.US,D,20050811,000000,1.16,1.2,1.16,1.19,202700,0
+TGB.US,D,20050812,000000,1.19,1.19,1.14,1.19,418900,0
+TGB.US,D,20050815,000000,1.2,1.26,1.01,1.06,1556400,0
+TGB.US,D,20050816,000000,1.06,1.07,0.97,1.01,662000,0
+TGB.US,D,20050817,000000,1,1,0.92,0.95,507500,0
+TGB.US,D,20050818,000000,0.95,0.96,0.89,0.91,519100,0
+TGB.US,D,20050819,000000,0.81,0.9,0.81,0.88,550600,0
+TGB.US,D,20050822,000000,0.88,0.92,0.87,0.89,304000,0
+TGB.US,D,20050823,000000,0.92,0.93,0.88,0.89,173700,0
+TGB.US,D,20050824,000000,0.9,0.94,0.9,0.94,207800,0
+TGB.US,D,20050825,000000,0.95,0.96,0.91,0.92,165600,0
+TGB.US,D,20050826,000000,0.9,0.95,0.88,0.93,341800,0
+TGB.US,D,20050829,000000,0.92,0.94,0.9,0.91,442500,0
+TGB.US,D,20050830,000000,0.9,0.91,0.88,0.9,184100,0
+TGB.US,D,20050831,000000,0.93,0.93,0.87,0.87,96300,0
+TGB.US,D,20050901,000000,0.88,0.92,0.88,0.91,168600,0
+TGB.US,D,20050902,000000,0.92,0.94,0.89,0.93,193200,0
+TGB.US,D,20050906,000000,0.91,0.92,0.9,0.9,85500,0
+TGB.US,D,20050907,000000,0.91,0.91,0.88,0.9,218400,0
+TGB.US,D,20050908,000000,0.91,0.93,0.91,0.92,191800,0
+TGB.US,D,20050909,000000,0.91,0.94,0.91,0.92,171300,0
+TGB.US,D,20050912,000000,0.92,0.93,0.91,0.92,92400,0
+TGB.US,D,20050913,000000,0.92,0.97,0.92,0.95,574800,0
+TGB.US,D,20050914,000000,0.95,0.98,0.93,0.97,291100,0
+TGB.US,D,20050915,000000,0.97,1,0.95,0.95,397400,0
+TGB.US,D,20050916,000000,0.91,0.94,0.88,0.9,535200,0
+TGB.US,D,20050919,000000,0.9,0.92,0.88,0.92,535100,0
+TGB.US,D,20050920,000000,0.91,0.93,0.88,0.91,456000,0
+TGB.US,D,20050921,000000,0.91,0.93,0.89,0.93,261500,0
+TGB.US,D,20050922,000000,0.94,0.95,0.92,0.95,235400,0
+TGB.US,D,20050923,000000,0.94,0.95,0.93,0.93,171900,0
+TGB.US,D,20050926,000000,0.91,0.95,0.9,0.93,205400,0
+TGB.US,D,20050927,000000,0.94,0.95,0.9,0.95,326300,0
+TGB.US,D,20050928,000000,0.96,1.06,0.96,1.04,724400,0
+TGB.US,D,20050929,000000,1.04,1.15,1.04,1.15,738100,0
+TGB.US,D,20050930,000000,1.19,1.2,1.12,1.12,414200,0
+TGB.US,D,20051003,000000,1.14,1.16,1.12,1.13,235100,0
+TGB.US,D,20051004,000000,1.13,1.13,1.11,1.12,249400,0
+TGB.US,D,20051005,000000,1.1,1.13,1.1,1.11,190100,0
+TGB.US,D,20051006,000000,1.1,1.12,1.08,1.09,278500,0
+TGB.US,D,20051007,000000,1.09,1.13,1.09,1.12,246400,0
+TGB.US,D,20051010,000000,1.13,1.14,1.09,1.12,182900,0
+TGB.US,D,20051011,000000,1.12,1.14,1.11,1.12,122100,0
+TGB.US,D,20051012,000000,1.12,1.14,1.1,1.12,91700,0
+TGB.US,D,20051013,000000,1.12,1.12,1.06,1.06,363000,0
+TGB.US,D,20051014,000000,1.06,1.06,1.01,1.03,253600,0
+TGB.US,D,20051017,000000,1.02,1.07,1.01,1.05,163900,0
+TGB.US,D,20051018,000000,1.07,1.07,1.02,1.03,124200,0
+TGB.US,D,20051019,000000,1.02,1.04,0.94,0.95,261000,0
+TGB.US,D,20051020,000000,0.97,0.99,0.93,0.95,198800,0
+TGB.US,D,20051021,000000,0.94,0.97,0.93,0.97,172200,0
+TGB.US,D,20051024,000000,0.95,0.96,0.93,0.95,173100,0
+TGB.US,D,20051025,000000,0.95,0.97,0.93,0.96,113100,0
+TGB.US,D,20051026,000000,0.97,1,0.96,0.98,100600,0
+TGB.US,D,20051027,000000,1,1.06,0.99,1,157600,0
+TGB.US,D,20051028,000000,1,1.02,0.96,1.01,121600,0
+TGB.US,D,20051031,000000,0.96,0.98,0.95,0.96,106700,0
+TGB.US,D,20051101,000000,0.95,0.97,0.95,0.95,74000,0
+TGB.US,D,20051102,000000,0.99,0.99,0.93,0.94,180500,0
+TGB.US,D,20051103,000000,0.93,0.96,0.91,0.93,176400,0
+TGB.US,D,20051104,000000,0.94,0.95,0.91,0.93,97000,0
+TGB.US,D,20051107,000000,0.94,0.94,0.91,0.92,96000,0
+TGB.US,D,20051108,000000,0.9,0.93,0.9,0.92,124500,0
+TGB.US,D,20051109,000000,0.94,0.94,0.9,0.9,104400,0
+TGB.US,D,20051110,000000,0.9,0.97,0.9,0.94,150800,0
+TGB.US,D,20051111,000000,0.95,1,0.95,1,124500,0
+TGB.US,D,20051114,000000,0.99,1,0.95,0.97,81000,0
+TGB.US,D,20051115,000000,0.96,0.97,0.95,0.97,103100,0
+TGB.US,D,20051116,000000,0.98,1,0.96,0.99,196500,0
+TGB.US,D,20051117,000000,1,1.07,0.98,1.04,458300,0
+TGB.US,D,20051118,000000,1.05,1.1,1.04,1.08,381500,0
+TGB.US,D,20051121,000000,1.05,1.08,1.01,1.03,413500,0
+TGB.US,D,20051122,000000,1.03,1.06,1.01,1.05,80100,0
+TGB.US,D,20051123,000000,1.04,1.05,0.99,1.05,230400,0
+TGB.US,D,20051125,000000,1.03,1.05,1.02,1.03,51600,0
+TGB.US,D,20051128,000000,1.04,1.04,0.99,1.01,276000,0
+TGB.US,D,20051129,000000,1.02,1.03,1.01,1.03,181100,0
+TGB.US,D,20051130,000000,1.02,1.03,1,1.02,210300,0
+TGB.US,D,20051201,000000,1,1.14,1,1.1,760400,0
+TGB.US,D,20051202,000000,1.1,1.11,1.06,1.07,400000,0
+TGB.US,D,20051205,000000,1.09,1.09,1.05,1.06,256000,0
+TGB.US,D,20051206,000000,1.06,1.06,1,1.01,432100,0
+TGB.US,D,20051207,000000,1.01,1.03,0.99,1.01,441200,0
+TGB.US,D,20051208,000000,1.01,1.03,0.99,1.01,330200,0
+TGB.US,D,20051209,000000,1.01,1.02,1,1.01,215000,0
+TGB.US,D,20051212,000000,1.03,1.07,1.02,1.04,493100,0
+TGB.US,D,20051213,000000,1.02,1.04,0.99,1.03,515900,0
+TGB.US,D,20051214,000000,1.01,1.03,1,1,175500,0
+TGB.US,D,20051215,000000,1,1.02,0.99,1.01,227100,0
+TGB.US,D,20051216,000000,1.01,1.04,1,1.02,152500,0
+TGB.US,D,20051219,000000,1.03,1.04,0.99,1.01,206100,0
+TGB.US,D,20051220,000000,1,1.02,0.99,1.01,208600,0
+TGB.US,D,20051221,000000,1,1.04,1,1.03,353400,0
+TGB.US,D,20051222,000000,1.05,1.08,1.03,1.06,188600,0
+TGB.US,D,20051223,000000,1.07,1.1,1.06,1.1,321500,0
+TGB.US,D,20051227,000000,1.12,1.14,1.09,1.13,415200,0
+TGB.US,D,20051228,000000,1.14,1.19,1.11,1.16,477900,0
+TGB.US,D,20051229,000000,1.17,1.2,1.16,1.17,552300,0
+TGB.US,D,20051230,000000,1.17,1.24,1.12,1.22,1976300,0
+TGB.US,D,20060103,000000,1.25,1.47,1.24,1.4,2373000,0
+TGB.US,D,20060104,000000,1.42,1.51,1.4,1.47,2227200,0
+TGB.US,D,20060105,000000,1.45,1.45,1.31,1.38,1017000,0
+TGB.US,D,20060106,000000,1.38,1.48,1.38,1.44,971600,0
+TGB.US,D,20060109,000000,1.47,1.47,1.36,1.41,648100,0
+TGB.US,D,20060110,000000,1.4,1.4,1.3,1.39,669600,0
+TGB.US,D,20060111,000000,1.39,1.4,1.34,1.38,349800,0
+TGB.US,D,20060112,000000,1.37,1.41,1.35,1.38,461500,0
+TGB.US,D,20060113,000000,1.4,1.55,1.4,1.52,1956500,0
+TGB.US,D,20060117,000000,1.61,1.61,1.52,1.55,2677600,0
+TGB.US,D,20060118,000000,1.53,1.53,1.41,1.45,823600,0
+TGB.US,D,20060119,000000,1.49,1.54,1.45,1.54,537100,0
+TGB.US,D,20060120,000000,1.54,1.59,1.48,1.55,1019300,0
+TGB.US,D,20060123,000000,1.57,1.58,1.54,1.56,582500,0
+TGB.US,D,20060124,000000,1.56,1.57,1.53,1.55,643200,0
+TGB.US,D,20060125,000000,1.57,1.67,1.57,1.65,1121300,0
+TGB.US,D,20060126,000000,1.65,1.68,1.62,1.67,703600,0
+TGB.US,D,20060127,000000,1.67,1.7,1.62,1.67,797400,0
+TGB.US,D,20060130,000000,1.67,1.74,1.66,1.74,1225500,0
+TGB.US,D,20060131,000000,1.77,1.81,1.75,1.8,1697200,0
+TGB.US,D,20060201,000000,1.82,1.82,1.75,1.8,749300,0
+TGB.US,D,20060202,000000,1.82,1.82,1.78,1.8,863500,0
+TGB.US,D,20060203,000000,1.8,1.88,1.75,1.88,861800,0
+TGB.US,D,20060206,000000,1.92,2.07,1.88,2,3036100,0
+TGB.US,D,20060207,000000,2,2.04,1.7,1.86,2139200,0
+TGB.US,D,20060208,000000,1.85,1.95,1.76,1.92,952000,0
+TGB.US,D,20060209,000000,1.99,2.04,1.96,2.02,1323000,0
+TGB.US,D,20060210,000000,2,2,1.85,1.93,1418600,0
+TGB.US,D,20060213,000000,1.92,1.92,1.81,1.85,1403900,0
+TGB.US,D,20060214,000000,1.88,1.95,1.83,1.95,936700,0
+TGB.US,D,20060215,000000,1.9,1.93,1.7,1.77,1768600,0
+TGB.US,D,20060216,000000,1.74,1.83,1.6,1.8,1736700,0
+TGB.US,D,20060217,000000,1.8,1.92,1.8,1.91,1124000,0
+TGB.US,D,20060221,000000,1.95,1.99,1.95,1.98,934600,0
+TGB.US,D,20060222,000000,1.96,1.99,1.92,1.96,565300,0
+TGB.US,D,20060223,000000,1.94,1.94,1.87,1.94,566200,0
+TGB.US,D,20060224,000000,1.94,1.95,1.89,1.93,726500,0
+TGB.US,D,20060227,000000,1.91,1.91,1.83,1.85,550500,0
+TGB.US,D,20060228,000000,1.85,1.85,1.77,1.85,619300,0
+TGB.US,D,20060301,000000,1.82,1.85,1.78,1.8,398500,0
+TGB.US,D,20060302,000000,1.82,1.92,1.81,1.91,622900,0
+TGB.US,D,20060303,000000,1.89,1.89,1.78,1.87,557900,0
+TGB.US,D,20060306,000000,1.86,1.87,1.8,1.83,562500,0
+TGB.US,D,20060307,000000,1.84,1.84,1.74,1.77,526700,0
+TGB.US,D,20060308,000000,1.72,1.74,1.65,1.68,840500,0
+TGB.US,D,20060309,000000,1.71,1.78,1.65,1.7,658500,0
+TGB.US,D,20060310,000000,1.66,1.69,1.56,1.66,631800,0
+TGB.US,D,20060313,000000,1.68,1.7,1.61,1.68,377100,0
+TGB.US,D,20060314,000000,1.68,1.76,1.65,1.72,453900,0
+TGB.US,D,20060315,000000,1.75,1.79,1.71,1.72,399800,0
+TGB.US,D,20060316,000000,1.73,1.73,1.69,1.73,299700,0
+TGB.US,D,20060317,000000,1.72,1.81,1.7,1.81,665700,0
+TGB.US,D,20060320,000000,1.84,1.84,1.8,1.84,788200,0
+TGB.US,D,20060321,000000,1.84,1.84,1.76,1.77,460200,0
+TGB.US,D,20060322,000000,1.77,1.81,1.76,1.77,352400,0
+TGB.US,D,20060323,000000,1.78,1.8,1.73,1.79,474900,0
+TGB.US,D,20060324,000000,1.79,1.81,1.76,1.81,333700,0
+TGB.US,D,20060327,000000,1.83,1.94,1.82,1.94,1810800,0
+TGB.US,D,20060328,000000,1.96,2.03,1.96,2.01,1465900,0
+TGB.US,D,20060329,000000,2.05,2.28,2.01,2.28,4294500,0
+TGB.US,D,20060330,000000,2.4,2.4,2.13,2.3,3195000,0
+TGB.US,D,20060331,000000,2.31,2.32,2.2,2.25,1197200,0
+TGB.US,D,20060403,000000,2.25,2.31,2.22,2.24,1828200,0
+TGB.US,D,20060404,000000,2.29,2.29,2.22,2.25,779500,0
+TGB.US,D,20060405,000000,2.27,2.4,2.21,2.37,2101300,0
+TGB.US,D,20060406,000000,2.43,2.68,2.41,2.6,3817300,0
+TGB.US,D,20060407,000000,2.63,2.63,2.45,2.58,1283600,0
+TGB.US,D,20060410,000000,2.68,2.85,2.65,2.84,2510800,0
+TGB.US,D,20060411,000000,2.89,3,2.75,2.87,1900600,0
+TGB.US,D,20060412,000000,2.93,2.93,2.75,2.78,1388200,0
+TGB.US,D,20060413,000000,2.82,2.88,2.76,2.87,1024800,0
+TGB.US,D,20060417,000000,3.01,3.2,3,3.2,2357300,0
+TGB.US,D,20060418,000000,3.3,3.7,3.3,3.59,4356700,0
+TGB.US,D,20060419,000000,3.78,3.78,3.4,3.58,3713400,0
+TGB.US,D,20060420,000000,3.5,3.56,3.06,3.29,3848200,0
+TGB.US,D,20060421,000000,3.38,3.53,3.37,3.49,2491100,0
+TGB.US,D,20060424,000000,3.49,3.49,3.32,3.42,2082300,0
+TGB.US,D,20060425,000000,3.49,3.55,3.33,3.4,2413300,0
+TGB.US,D,20060426,000000,3.46,3.47,3.36,3.45,1388700,0
+TGB.US,D,20060427,000000,3.3,3.39,3.17,3.23,2210600,0
+TGB.US,D,20060428,000000,3.22,3.44,3.22,3.4,1481800,0
+TGB.US,D,20060501,000000,3.48,3.5,3.31,3.37,1277500,0
+TGB.US,D,20060502,000000,3.42,3.48,3.38,3.46,1425300,0
+TGB.US,D,20060503,000000,3.54,3.61,3.49,3.54,1676200,0
+TGB.US,D,20060504,000000,3.55,3.77,3.55,3.76,2969800,0
+TGB.US,D,20060505,000000,3.89,3.98,3.8,3.9,2860400,0
+TGB.US,D,20060508,000000,3.8,4.05,3.8,4.05,2191100,0
+TGB.US,D,20060509,000000,4.08,4.25,4.07,4.2,3173800,0
+TGB.US,D,20060510,000000,4.15,4.19,3.83,4.01,2917000,0
+TGB.US,D,20060511,000000,3.78,3.78,3.51,3.68,5889400,0
+TGB.US,D,20060512,000000,3.7,3.7,3.15,3.32,5495600,0
+TGB.US,D,20060515,000000,2.91,2.99,2.45,2.78,6017200,0
+TGB.US,D,20060516,000000,2.78,2.92,2.62,2.83,2436300,0
+TGB.US,D,20060517,000000,2.86,2.98,2.56,2.63,2458800,0
+TGB.US,D,20060518,000000,2.76,2.76,2.39,2.42,3146800,0
+TGB.US,D,20060519,000000,2.34,2.49,2.06,2.47,5422300,0
+TGB.US,D,20060522,000000,2.39,2.4,2.26,2.31,1831500,0
+TGB.US,D,20060523,000000,2.4,2.76,2.4,2.58,3143500,0
+TGB.US,D,20060524,000000,2.5,2.6,2.38,2.46,1748400,0
+TGB.US,D,20060525,000000,2.51,2.68,2.51,2.66,1256400,0
+TGB.US,D,20060526,000000,2.76,2.77,2.65,2.66,1471700,0
+TGB.US,D,20060530,000000,2.8,2.87,2.74,2.76,1572900,0
+TGB.US,D,20060531,000000,2.76,2.85,2.69,2.71,1024100,0
+TGB.US,D,20060601,000000,2.56,2.65,2.47,2.64,1922300,0
+TGB.US,D,20060602,000000,2.7,2.74,2.65,2.71,994200,0
+TGB.US,D,20060605,000000,2.68,2.76,2.53,2.54,1163800,0
+TGB.US,D,20060606,000000,2.5,2.53,2.35,2.46,1453400,0
+TGB.US,D,20060607,000000,2.43,2.59,2.33,2.42,930800,0
+TGB.US,D,20060608,000000,2.39,2.39,2.18,2.32,1966400,0
+TGB.US,D,20060609,000000,2.38,2.4,2.2,2.25,976400,0
+TGB.US,D,20060612,000000,2.27,2.29,2.11,2.11,1623500,0
+TGB.US,D,20060613,000000,2.01,2.11,1.93,1.97,2297900,0
+TGB.US,D,20060614,000000,1.98,2.07,1.98,2,1263100,0
+TGB.US,D,20060615,000000,2.08,2.35,2.08,2.31,1549900,0
+TGB.US,D,20060616,000000,2.38,2.39,2.21,2.22,1551700,0
+TGB.US,D,20060619,000000,2.18,2.2,2.11,2.11,722900,0
+TGB.US,D,20060620,000000,2.15,2.21,2.1,2.19,557400,0
+TGB.US,D,20060621,000000,2.16,2.29,2.16,2.27,767400,0
+TGB.US,D,20060622,000000,2.28,2.34,2.25,2.33,867900,0
+TGB.US,D,20060623,000000,2.3,2.37,2.17,2.31,801300,0
+TGB.US,D,20060626,000000,2.37,2.42,2.31,2.4,886100,0
+TGB.US,D,20060627,000000,2.43,2.47,2.26,2.29,896800,0
+TGB.US,D,20060628,000000,2.29,2.34,2.25,2.26,423900,0
+TGB.US,D,20060629,000000,2.3,2.48,2.3,2.48,1146600,0
+TGB.US,D,20060630,000000,2.59,2.62,2.51,2.56,1356700,0
+TGB.US,D,20060703,000000,2.59,2.79,2.59,2.78,1088000,0
+TGB.US,D,20060705,000000,2.8,2.89,2.7,2.88,1917000,0
+TGB.US,D,20060706,000000,2.88,2.9,2.73,2.77,1930400,0
+TGB.US,D,20060707,000000,2.79,2.8,2.68,2.69,980000,0
+TGB.US,D,20060710,000000,2.68,2.68,2.55,2.58,1067200,0
+TGB.US,D,20060711,000000,2.56,2.75,2.56,2.74,1196900,0
+TGB.US,D,20060712,000000,2.77,2.86,2.72,2.75,1453600,0
+TGB.US,D,20060713,000000,2.75,2.75,2.6,2.64,985300,0
+TGB.US,D,20060714,000000,2.68,2.76,2.65,2.72,680200,0
+TGB.US,D,20060717,000000,2.69,2.72,2.54,2.55,958100,0
+TGB.US,D,20060718,000000,2.55,2.63,2.49,2.56,788200,0
+TGB.US,D,20060719,000000,2.55,2.69,2.53,2.64,734300,0
+TGB.US,D,20060720,000000,2.61,2.64,2.51,2.52,601200,0
+TGB.US,D,20060721,000000,2.55,2.59,2.4,2.45,890300,0
+TGB.US,D,20060724,000000,2.5,2.51,2.31,2.5,898500,0
+TGB.US,D,20060725,000000,2.52,2.65,2.51,2.57,707200,0
+TGB.US,D,20060726,000000,2.61,2.75,2.53,2.7,796200,0
+TGB.US,D,20060727,000000,2.75,2.8,2.64,2.66,852400,0
+TGB.US,D,20060728,000000,2.74,2.74,2.65,2.68,889100,0
+TGB.US,D,20060731,000000,2.69,2.85,2.67,2.85,1167000,0
+TGB.US,D,20060801,000000,2.85,2.86,2.75,2.79,1387000,0
+TGB.US,D,20060802,000000,2.84,2.9,2.77,2.8,1155500,0
+TGB.US,D,20060803,000000,2.8,2.81,2.7,2.75,641400,0
+TGB.US,D,20060804,000000,2.8,2.81,2.69,2.73,602200,0
+TGB.US,D,20060807,000000,2.74,2.79,2.71,2.79,378800,0
+TGB.US,D,20060808,000000,2.78,2.84,2.72,2.77,628200,0
+TGB.US,D,20060809,000000,2.81,2.89,2.76,2.8,1326400,0
+TGB.US,D,20060810,000000,2.69,2.69,2.2,2.22,6748700,0
+TGB.US,D,20060811,000000,2.25,2.39,2.22,2.26,4066700,0
+TGB.US,D,20060814,000000,2.29,2.3,2.19,2.19,1677700,0
+TGB.US,D,20060815,000000,2.26,2.42,2.24,2.34,2893900,0
+TGB.US,D,20060816,000000,2.48,2.48,2.33,2.33,1412700,0
+TGB.US,D,20060817,000000,2.34,2.38,2.25,2.26,1387700,0
+TGB.US,D,20060818,000000,2.27,2.48,2.26,2.48,2000600,0
+TGB.US,D,20060821,000000,2.48,2.51,2.41,2.44,1240200,0
+TGB.US,D,20060822,000000,2.42,2.51,2.38,2.49,1061200,0
+TGB.US,D,20060823,000000,2.5,2.56,2.46,2.47,805800,0
+TGB.US,D,20060824,000000,2.48,2.52,2.39,2.39,758300,0
+TGB.US,D,20060825,000000,2.4,2.47,2.3,2.44,1176100,0
+TGB.US,D,20060828,000000,2.41,2.44,2.34,2.36,776500,0
+TGB.US,D,20060829,000000,2.4,2.4,2.28,2.35,630400,0
+TGB.US,D,20060830,000000,2.37,2.38,2.34,2.35,500800,0
+TGB.US,D,20060831,000000,2.37,2.42,2.36,2.41,770100,0
+TGB.US,D,20060901,000000,2.44,2.44,2.33,2.43,863800,0
+TGB.US,D,20060905,000000,2.45,2.57,2.45,2.49,1546200,0
+TGB.US,D,20060906,000000,2.49,2.54,2.41,2.45,718600,0
+TGB.US,D,20060907,000000,2.4,2.42,2.31,2.38,686700,0
+TGB.US,D,20060908,000000,2.33,2.35,2.3,2.31,488400,0
+TGB.US,D,20060911,000000,2.24,2.27,2.16,2.19,1492500,0
+TGB.US,D,20060912,000000,2.16,2.24,2.1,2.2,700300,0
+TGB.US,D,20060913,000000,2.22,2.25,2.2,2.23,704300,0
+TGB.US,D,20060914,000000,2.23,2.24,2.1,2.1,1195600,0
+TGB.US,D,20060915,000000,2.09,2.14,2.05,2.13,777800,0
+TGB.US,D,20060918,000000,2.13,2.15,2.1,2.14,486300,0
+TGB.US,D,20060919,000000,2.1,2.14,2.04,2.08,793800,0
+TGB.US,D,20060920,000000,2.07,2.12,1.99,1.99,1050300,0
+TGB.US,D,20060921,000000,2,2.08,1.96,2.07,855000,0
+TGB.US,D,20060922,000000,2.14,2.14,2.06,2.09,516700,0
+TGB.US,D,20060925,000000,2.04,2.1,1.99,2,973100,0
+TGB.US,D,20060926,000000,1.97,2.07,1.96,2.06,717800,0
+TGB.US,D,20060927,000000,2.09,2.18,2.07,2.18,738800,0
+TGB.US,D,20060928,000000,2.16,2.21,2.14,2.16,514900,0
+TGB.US,D,20060929,000000,2.15,2.17,2.14,2.17,362100,0
+TGB.US,D,20061002,000000,2.21,2.23,2.15,2.19,526700,0
+TGB.US,D,20061003,000000,2.11,2.14,2.01,2.04,803700,0
+TGB.US,D,20061004,000000,2.05,2.1,1.99,2.04,1304400,0
+TGB.US,D,20061005,000000,2.08,2.17,2.07,2.16,601400,0
+TGB.US,D,20061006,000000,2.16,2.19,2.1,2.16,392500,0
+TGB.US,D,20061009,000000,2.17,2.2,2.13,2.15,205800,0
+TGB.US,D,20061010,000000,2.1,2.15,2.08,2.12,302300,0
+TGB.US,D,20061011,000000,2.1,2.16,2.1,2.11,313600,0
+TGB.US,D,20061012,000000,2.13,2.18,2.1,2.18,408600,0
+TGB.US,D,20061013,000000,2.21,2.4,2.2,2.39,2110800,0
+TGB.US,D,20061016,000000,2.43,2.49,2.39,2.48,1153200,0
+TGB.US,D,20061017,000000,2.5,2.5,2.33,2.44,878700,0
+TGB.US,D,20061018,000000,2.47,2.47,2.36,2.39,598500,0
+TGB.US,D,20061019,000000,2.4,2.54,2.4,2.54,1001100,0
+TGB.US,D,20061020,000000,2.54,2.54,2.47,2.53,775400,0
+TGB.US,D,20061023,000000,2.5,2.59,2.49,2.53,518800,0
+TGB.US,D,20061024,000000,2.49,2.53,2.43,2.48,499300,0
+TGB.US,D,20061025,000000,2.45,2.52,2.45,2.48,679500,0
+TGB.US,D,20061026,000000,2.49,2.53,2.43,2.45,641300,0
+TGB.US,D,20061027,000000,2.44,2.47,2.38,2.44,642600,0
+TGB.US,D,20061030,000000,2.45,2.47,2.39,2.39,465900,0
+TGB.US,D,20061031,000000,2.36,2.59,2.3,2.56,1179700,0
+TGB.US,D,20061101,000000,2.58,2.63,2.44,2.44,1165900,0
+TGB.US,D,20061102,000000,2.44,2.5,2.4,2.46,681400,0
+TGB.US,D,20061103,000000,2.49,2.6,2.47,2.6,952200,0
+TGB.US,D,20061106,000000,2.6,2.61,2.54,2.58,731200,0
+TGB.US,D,20061107,000000,2.61,2.69,2.59,2.64,718800,0
+TGB.US,D,20061108,000000,2.6,2.6,2.51,2.57,782700,0
+TGB.US,D,20061109,000000,2.58,2.68,2.58,2.68,1068200,0
+TGB.US,D,20061110,000000,2.68,2.68,2.51,2.57,1229900,0
+TGB.US,D,20061113,000000,2.5,2.51,2.4,2.42,1703300,0
+TGB.US,D,20061114,000000,2.39,2.39,2.3,2.33,1555700,0
+TGB.US,D,20061115,000000,2.3,2.38,2.22,2.37,1125400,0
+TGB.US,D,20061116,000000,2.37,2.39,2.26,2.27,943400,0
+TGB.US,D,20061117,000000,2.25,2.26,2.16,2.2,1610800,0
+TGB.US,D,20061120,000000,2.28,2.33,2.26,2.27,687800,0
+TGB.US,D,20061121,000000,2.34,2.36,2.3,2.32,788500,0
+TGB.US,D,20061122,000000,2.33,2.41,2.32,2.37,878100,0
+TGB.US,D,20061124,000000,2.41,2.42,2.39,2.41,403200,0
+TGB.US,D,20061127,000000,2.42,2.46,2.37,2.4,607100,0
+TGB.US,D,20061128,000000,2.39,2.41,2.33,2.39,422300,0
+TGB.US,D,20061129,000000,2.36,2.49,2.35,2.47,680500,0
+TGB.US,D,20061130,000000,2.49,2.54,2.44,2.5,853100,0
+TGB.US,D,20061201,000000,2.53,2.53,2.48,2.5,398300,0
+TGB.US,D,20061204,000000,2.5,2.58,2.5,2.57,760400,0
+TGB.US,D,20061205,000000,2.6,2.73,2.57,2.73,1494500,0
+TGB.US,D,20061206,000000,2.71,2.78,2.68,2.76,1497200,0
+TGB.US,D,20061207,000000,2.78,2.79,2.61,2.64,1559200,0
+TGB.US,D,20061208,000000,2.65,2.7,2.51,2.54,1052600,0
+TGB.US,D,20061211,000000,2.6,2.62,2.54,2.57,818800,0
+TGB.US,D,20061212,000000,2.58,2.66,2.58,2.61,652900,0
+TGB.US,D,20061213,000000,2.64,2.67,2.55,2.65,893700,0
+TGB.US,D,20061214,000000,2.67,2.71,2.57,2.6,1027700,0
+TGB.US,D,20061215,000000,2.64,2.65,2.54,2.61,1016000,0
+TGB.US,D,20061218,000000,2.6,2.63,2.47,2.51,886500,0
+TGB.US,D,20061219,000000,2.61,2.82,2.57,2.82,2726700,0
+TGB.US,D,20061220,000000,2.87,2.99,2.7,2.83,2468800,0
+TGB.US,D,20061221,000000,2.82,2.82,2.65,2.76,1730600,0
+TGB.US,D,20061222,000000,2.76,2.76,2.65,2.69,1471900,0
+TGB.US,D,20061226,000000,2.69,2.77,2.66,2.7,720300,0
+TGB.US,D,20061227,000000,2.72,2.74,2.63,2.68,737000,0
+TGB.US,D,20061228,000000,2.7,2.7,2.57,2.61,1566500,0
+TGB.US,D,20061229,000000,2.57,2.62,2.56,2.59,735500,0
+TGB.US,D,20070103,000000,2.51,2.54,2.38,2.42,2282200,0
+TGB.US,D,20070104,000000,2.36,2.4,2.32,2.37,842900,0
+TGB.US,D,20070105,000000,2.24,2.4,2.22,2.39,1214300,0
+TGB.US,D,20070108,000000,2.4,2.43,2.34,2.42,509200,0
+TGB.US,D,20070109,000000,2.41,2.43,2.37,2.4,480300,0
+TGB.US,D,20070110,000000,2.35,2.48,2.35,2.44,610700,0
+TGB.US,D,20070111,000000,2.4,2.52,2.4,2.5,860700,0
+TGB.US,D,20070112,000000,2.52,2.53,2.41,2.5,749100,0
+TGB.US,D,20070116,000000,2.5,2.51,2.42,2.42,398200,0
+TGB.US,D,20070117,000000,2.4,2.44,2.37,2.39,473000,0
+TGB.US,D,20070118,000000,2.39,2.4,2.3,2.35,582200,0
+TGB.US,D,20070119,000000,2.36,2.4,2.3,2.38,334700,0
+TGB.US,D,20070122,000000,2.36,2.4,2.35,2.35,284600,0
+TGB.US,D,20070123,000000,2.41,2.47,2.37,2.47,848400,0
+TGB.US,D,20070124,000000,2.48,2.51,2.42,2.48,622700,0
+TGB.US,D,20070125,000000,2.52,2.63,2.51,2.55,1038200,0
+TGB.US,D,20070126,000000,2.59,2.59,2.53,2.58,536500,0
+TGB.US,D,20070129,000000,2.58,2.58,2.5,2.53,681800,0
+TGB.US,D,20070130,000000,2.53,2.6,2.52,2.59,355800,0
+TGB.US,D,20070131,000000,2.59,2.62,2.56,2.59,478800,0
+TGB.US,D,20070201,000000,2.6,2.68,2.6,2.65,846700,0
+TGB.US,D,20070202,000000,2.63,2.65,2.54,2.59,747200,0
+TGB.US,D,20070205,000000,2.58,2.6,2.54,2.54,295400,0
+TGB.US,D,20070206,000000,2.55,2.63,2.51,2.55,512000,0
+TGB.US,D,20070207,000000,2.55,2.59,2.52,2.55,335900,0
+TGB.US,D,20070208,000000,2.54,2.55,2.5,2.53,623200,0
+TGB.US,D,20070209,000000,2.55,2.59,2.53,2.53,402700,0
+TGB.US,D,20070212,000000,2.51,2.55,2.49,2.5,362996,0
+TGB.US,D,20070213,000000,2.52,2.55,2.49,2.54,716118,0
+TGB.US,D,20070214,000000,2.5,2.57,2.5,2.56,912424,0
+TGB.US,D,20070215,000000,2.57,2.65,2.57,2.65,942122,0
+TGB.US,D,20070216,000000,2.65,2.65,2.62,2.64,461500,0
+TGB.US,D,20070220,000000,2.7,2.74,2.65,2.73,1146400,0
+TGB.US,D,20070221,000000,2.73,2.79,2.68,2.78,725200,0
+TGB.US,D,20070222,000000,2.77,2.83,2.74,2.75,906000,0
+TGB.US,D,20070223,000000,2.76,2.82,2.75,2.81,668100,0
+TGB.US,D,20070226,000000,2.83,2.88,2.82,2.87,868067,0
+TGB.US,D,20070227,000000,2.83,2.85,2.55,2.6,2129500,0
+TGB.US,D,20070228,000000,2.62,2.72,2.11,2.7,847200,0
+TGB.US,D,20070301,000000,2.7,2.7,2.6,2.64,938050,0
+TGB.US,D,20070302,000000,2.6,2.63,2.52,2.55,908100,0
+TGB.US,D,20070305,000000,2.45,2.54,2.33,2.49,849100,0
+TGB.US,D,20070306,000000,2.55,2.6,2.53,2.57,1242300,0
+TGB.US,D,20070307,000000,2.57,2.61,2.53,2.54,598900,0
+TGB.US,D,20070308,000000,2.63,2.63,2.57,2.61,547400,0
+TGB.US,D,20070309,000000,2.63,2.66,2.6,2.6,299100,0
+TGB.US,D,20070312,000000,2.59,2.65,2.58,2.62,300700,0
+TGB.US,D,20070313,000000,2.62,2.64,2.54,2.55,478100,0
+TGB.US,D,20070314,000000,2.5,2.53,2.43,2.51,609800,0
+TGB.US,D,20070315,000000,2.55,2.6,2.55,2.59,547425,0
+TGB.US,D,20070316,000000,2.61,2.77,2.51,2.63,1445400,0
+TGB.US,D,20070319,000000,2.63,2.67,2.52,2.55,880348,0
+TGB.US,D,20070320,000000,2.59,2.59,2.51,2.51,647723,0
+TGB.US,D,20070321,000000,2.54,2.59,2.52,2.59,481800,0
+TGB.US,D,20070322,000000,2.63,2.65,2.54,2.64,882400,0
+TGB.US,D,20070323,000000,2.65,2.68,2.58,2.62,756296,0
+TGB.US,D,20070326,000000,2.64,2.67,2.6,2.67,594200,0
+TGB.US,D,20070327,000000,2.64,2.68,2.6,2.63,990400,0
+TGB.US,D,20070328,000000,2.67,2.67,2.58,2.62,446400,0
+TGB.US,D,20070329,000000,2.62,2.64,2.6,2.63,383300,0
+TGB.US,D,20070330,000000,2.66,2.67,2.62,2.63,646100,0
+TGB.US,D,20070402,000000,2.62,2.63,2.56,2.59,543300,0
+TGB.US,D,20070403,000000,2.63,2.87,2.6,2.82,2579377,0
+TGB.US,D,20070404,000000,2.9,2.93,2.85,2.91,1447795,0
+TGB.US,D,20070405,000000,2.9,2.92,2.82,2.86,1127845,0
+TGB.US,D,20070409,000000,2.88,3.04,2.88,2.96,1530437,0
+TGB.US,D,20070410,000000,3.06,3.08,2.93,3.03,1505626,0
+TGB.US,D,20070411,000000,3.07,3.13,2.95,2.98,1331300,0
+TGB.US,D,20070412,000000,3,3.01,2.93,3,737500,0
+TGB.US,D,20070413,000000,3.02,3.02,2.96,3,1019669,0
+TGB.US,D,20070416,000000,3.03,3.05,2.93,2.99,898483,0
+TGB.US,D,20070417,000000,3.01,3.24,2.97,3.24,2263953,0
+TGB.US,D,20070418,000000,3.2,3.24,3.13,3.14,1251295,0
+TGB.US,D,20070419,000000,3.08,3.08,3,3.04,1006502,0
+TGB.US,D,20070420,000000,3.1,3.15,3.1,3.13,880818,0
+TGB.US,D,20070423,000000,3.1,3.19,3.1,3.19,787366,0
+TGB.US,D,20070424,000000,3.19,3.19,3.05,3.09,1170613,0
+TGB.US,D,20070425,000000,3.09,3.22,3.09,3.22,1533302,0
+TGB.US,D,20070426,000000,3.17,3.21,3.11,3.14,866223,0
+TGB.US,D,20070427,000000,3.13,3.17,3.12,3.15,534658,0
+TGB.US,D,20070430,000000,3.2,3.33,3.14,3.16,2262939,0
+TGB.US,D,20070501,000000,3.15,3.21,3.08,3.16,1307152,0
+TGB.US,D,20070502,000000,3.15,3.25,3.15,3.22,1165329,0
+TGB.US,D,20070503,000000,3.25,3.37,3.25,3.29,1221801,0
+TGB.US,D,20070504,000000,3.34,3.5,3.32,3.5,2677694,0
+TGB.US,D,20070507,000000,3.53,3.6,3.46,3.47,1601861,0
+TGB.US,D,20070508,000000,3.46,3.47,3.28,3.33,1292151,0
+TGB.US,D,20070509,000000,3.33,3.42,3.28,3.35,1112070,0
+TGB.US,D,20070510,000000,3.33,3.33,3.1,3.14,1658615,0
+TGB.US,D,20070511,000000,3.16,3.22,3.11,3.13,967945,0
+TGB.US,D,20070514,000000,3.17,3.17,3.03,3.05,1096776,0
+TGB.US,D,20070515,000000,3.09,3.19,3.08,3.16,1076288,0
+TGB.US,D,20070516,000000,3.11,3.12,2.96,2.98,1089228,0
+TGB.US,D,20070517,000000,2.96,3.05,2.77,3.03,1905301,0
+TGB.US,D,20070518,000000,3.06,3.37,3.06,3.37,1766734,0
+TGB.US,D,20070521,000000,3.37,3.48,3.2,3.39,2302814,0
+TGB.US,D,20070522,000000,3.47,3.51,3.35,3.41,1119264,0
+TGB.US,D,20070523,000000,3.4,3.43,3.36,3.37,618408,0
+TGB.US,D,20070524,000000,3.37,3.38,3.15,3.22,1350308,0
+TGB.US,D,20070525,000000,3.27,3.43,3.24,3.42,1565389,0
+TGB.US,D,20070529,000000,3.41,3.5,3.36,3.37,977995,0
+TGB.US,D,20070530,000000,3.35,3.47,3.27,3.44,825150,0
+TGB.US,D,20070531,000000,3.5,3.6,3.46,3.56,1251865,0
+TGB.US,D,20070601,000000,3.57,3.72,3.56,3.71,1612691,0
+TGB.US,D,20070604,000000,3.73,3.85,3.68,3.83,1510060,0
+TGB.US,D,20070605,000000,3.83,3.85,3.7,3.76,928774,0
+TGB.US,D,20070606,000000,3.71,3.75,3.61,3.75,616912,0
+TGB.US,D,20070607,000000,3.74,3.8,3.53,3.59,1022800,0
+TGB.US,D,20070608,000000,3.5,3.6,3.45,3.59,1035300,0
+TGB.US,D,20070611,000000,3.57,3.69,3.57,3.66,919600,0
+TGB.US,D,20070612,000000,3.64,3.64,3.52,3.53,482000,0
+TGB.US,D,20070613,000000,3.53,3.62,3.51,3.6,557300,0
+TGB.US,D,20070614,000000,3.68,3.71,3.64,3.7,678300,0
+TGB.US,D,20070615,000000,3.7,3.81,3.7,3.75,864500,0
+TGB.US,D,20070618,000000,3.78,3.79,3.7,3.71,581667,0
+TGB.US,D,20070619,000000,3.73,3.83,3.72,3.83,900600,0
+TGB.US,D,20070620,000000,3.79,3.9,3.75,3.75,1114400,0
+TGB.US,D,20070621,000000,3.82,3.84,3.71,3.71,519100,0
+TGB.US,D,20070622,000000,3.76,3.77,3.67,3.73,434300,0
+TGB.US,D,20070625,000000,3.69,3.78,3.66,3.73,663100,0
+TGB.US,D,20070626,000000,3.65,3.69,3.52,3.53,980000,0
+TGB.US,D,20070627,000000,3.51,3.67,3.5,3.65,535500,0
+TGB.US,D,20070628,000000,3.64,3.75,3.64,3.67,563900,0
+TGB.US,D,20070629,000000,3.66,3.75,3.66,3.7,685500,0
+TGB.US,D,20070702,000000,3.76,3.89,3.71,3.86,1165045,0
+TGB.US,D,20070703,000000,3.86,3.94,3.85,3.9,1000000,0
+TGB.US,D,20070705,000000,4,4.05,3.96,4.01,1254100,0
+TGB.US,D,20070706,000000,4.04,4.07,4.01,4.06,1058833,0
+TGB.US,D,20070709,000000,4.12,4.25,4.07,4.24,1896478,0
+TGB.US,D,20070710,000000,4.25,4.34,4.01,4.15,1727882,0
+TGB.US,D,20070711,000000,4.08,4.2,4.08,4.18,933200,0
+TGB.US,D,20070712,000000,4.24,4.28,4.22,4.23,1158885,0
+TGB.US,D,20070713,000000,4.25,4.4,4.22,4.38,1081214,0
+TGB.US,D,20070716,000000,4.4,4.5,4.31,4.35,1449754,0
+TGB.US,D,20070717,000000,4.35,4.42,4.29,4.32,1246791,0
+TGB.US,D,20070718,000000,4.32,4.5,4.32,4.44,1783842,0
+TGB.US,D,20070719,000000,4.5,4.88,4.49,4.88,2409347,0
+TGB.US,D,20070720,000000,4.86,4.88,4.69,4.8,1654509,0
+TGB.US,D,20070723,000000,4.83,4.98,4.45,4.98,1605400,0
+TGB.US,D,20070724,000000,4.98,5.03,4.76,4.83,1788270,0
+TGB.US,D,20070725,000000,4.8,4.81,4.33,4.72,2291828,0
+TGB.US,D,20070726,000000,4.55,4.82,4.16,4.44,2735500,0
+TGB.US,D,20070727,000000,4.46,4.57,4.3,4.53,1463402,0
+TGB.US,D,20070730,000000,4.58,4.83,4.54,4.77,2131700,0
+TGB.US,D,20070731,000000,4.8,4.93,4.73,4.75,1706600,0
+TGB.US,D,20070801,000000,4.74,4.81,4.63,4.68,2095100,0
+TGB.US,D,20070802,000000,4.68,5.24,4.68,5.24,3672300,0
+TGB.US,D,20070803,000000,5.28,5.45,5.07,5.1,3506900,0
+TGB.US,D,20070806,000000,5.1,5.14,4.81,5.07,1821500,0
+TGB.US,D,20070807,000000,5,5.43,4.95,5.42,3487500,0
+TGB.US,D,20070808,000000,5.52,5.59,5.21,5.3,3284500,0
+TGB.US,D,20070809,000000,5.05,5.2,4.72,4.72,3920100,0
+TGB.US,D,20070810,000000,4.77,4.95,4.36,4.79,3594700,0
+TGB.US,D,20070813,000000,4.96,5.09,4.8,5.04,2520500,0
+TGB.US,D,20070814,000000,5.09,5.1,4.65,4.84,2100100,0
+TGB.US,D,20070815,000000,4.64,4.64,4.04,4.24,3235500,0
+TGB.US,D,20070816,000000,3.87,3.87,3.15,3.76,5777300,0
+TGB.US,D,20070817,000000,4.01,4.27,3.78,3.86,2465400,0
+TGB.US,D,20070820,000000,3.95,4.05,3.86,4,1476000,0
+TGB.US,D,20070821,000000,4.01,4.01,3.82,3.85,1062800,0
+TGB.US,D,20070822,000000,3.96,4.1,3.92,4.05,1309000,0
+TGB.US,D,20070823,000000,4.17,4.19,3.95,4.01,1094400,0
+TGB.US,D,20070824,000000,4.01,4.15,3.95,4.14,829400,0
+TGB.US,D,20070827,000000,4.16,4.16,3.96,4,776400,0
+TGB.US,D,20070828,000000,3.95,3.95,3.71,3.77,2279300,0
+TGB.US,D,20070829,000000,3.81,3.9,3.74,3.85,716000,0
+TGB.US,D,20070830,000000,3.69,3.87,3.68,3.75,601800,0
+TGB.US,D,20070831,000000,3.88,3.95,3.83,3.86,1093600,0
+TGB.US,D,20070904,000000,3.86,4.02,3.79,4.02,1006900,0
+TGB.US,D,20070905,000000,3.91,4.06,3.88,4.03,1517200,0
+TGB.US,D,20070906,000000,4.09,4.56,4.07,4.56,2547700,0
+TGB.US,D,20070907,000000,4.62,4.63,4.27,4.41,1935340,0
+TGB.US,D,20070910,000000,4.45,4.5,4.17,4.31,1475100,0
+TGB.US,D,20070911,000000,4.4,4.46,4.36,4.43,856400,0
+TGB.US,D,20070912,000000,4.36,4.42,4.27,4.32,1091500,0
+TGB.US,D,20070913,000000,4.3,4.41,4.25,4.38,736700,0
+TGB.US,D,20070914,000000,4.33,4.43,4.3,4.35,607400,0
+TGB.US,D,20070917,000000,4.34,4.41,4.31,4.36,496000,0
+TGB.US,D,20070918,000000,4.35,4.52,4.21,4.5,1052000,0
+TGB.US,D,20070919,000000,4.52,4.68,4.52,4.55,1538300,0
+TGB.US,D,20070920,000000,4.61,4.91,4.5,4.85,2325800,0
+TGB.US,D,20070921,000000,4.94,5.05,4.92,5.05,1728400,0
+TGB.US,D,20070924,000000,5.22,5.44,5.1,5.44,2394400,0
+TGB.US,D,20070925,000000,5.43,5.49,5.25,5.39,2119300,0
+TGB.US,D,20070926,000000,5.34,5.36,4.93,5.1,2291700,0
+TGB.US,D,20070927,000000,5.15,5.2,4.96,5.16,1227900,0
+TGB.US,D,20070928,000000,5.27,5.27,5.12,5.25,820400,0
+TGB.US,D,20071001,000000,5.29,5.35,5.25,5.33,965400,0
+TGB.US,D,20071002,000000,5.22,5.25,5.03,5.25,1502600,0
+TGB.US,D,20071003,000000,5.43,5.57,5.31,5.45,2407300,0
+TGB.US,D,20071004,000000,5.33,5.52,5.25,5.52,733300,0
+TGB.US,D,20071005,000000,5.54,5.84,5.52,5.79,2188000,0
+TGB.US,D,20071008,000000,5.75,5.76,5.47,5.72,1355700,0
+TGB.US,D,20071009,000000,5.75,6.05,5.74,6.05,2737500,0
+TGB.US,D,20071010,000000,5.73,6,5.43,5.95,4573100,0
+TGB.US,D,20071011,000000,6.06,6.27,5.68,5.83,2513100,0
+TGB.US,D,20071012,000000,5.89,6.05,5.7,5.81,1188600,0
+TGB.US,D,20071015,000000,5.85,5.94,5.67,5.84,1444000,0
+TGB.US,D,20071016,000000,5.9,5.92,5.67,5.76,711100,0
+TGB.US,D,20071017,000000,5.85,5.93,5.6,5.65,1184100,0
+TGB.US,D,20071018,000000,5.62,5.71,5.55,5.64,635800,0
+TGB.US,D,20071019,000000,5.67,5.68,5.42,5.51,928000,0
+TGB.US,D,20071022,000000,5.29,5.4,5.08,5.4,1323600,0
+TGB.US,D,20071023,000000,5.46,5.5,5.33,5.43,1013700,0
+TGB.US,D,20071024,000000,5.38,5.47,5.21,5.46,719400,0
+TGB.US,D,20071025,000000,5.49,5.5,5.37,5.41,771400,0
+TGB.US,D,20071026,000000,5.51,5.76,5.49,5.76,1339300,0
+TGB.US,D,20071029,000000,5.83,6,5.8,5.93,1483700,0
+TGB.US,D,20071030,000000,5.85,5.95,5.66,5.8,1028000,0
+TGB.US,D,20071031,000000,5.94,5.94,5.65,5.85,1128450,0
+TGB.US,D,20071101,000000,5.85,5.85,5.65,5.67,753928,0
+TGB.US,D,20071102,000000,5.7,5.86,5.63,5.82,1381050,0
+TGB.US,D,20071105,000000,5.68,5.87,5.68,5.81,1341230,0
+TGB.US,D,20071106,000000,5.9,6.19,5.89,6.11,2294247,0
+TGB.US,D,20071107,000000,6.06,6.2,5.75,5.85,1363135,0
+TGB.US,D,20071108,000000,5.88,5.95,5.45,5.7,1608150,0
+TGB.US,D,20071109,000000,5.65,5.83,5.51,5.73,1097058,0
+TGB.US,D,20071112,000000,5.55,5.58,4.99,5.03,2252660,0
+TGB.US,D,20071113,000000,5,5.32,5,5.25,1403150,0
+TGB.US,D,20071114,000000,5.44,5.61,5.34,5.48,2349840,0
+TGB.US,D,20071115,000000,5.31,5.38,5.07,5.16,1112774,0
+TGB.US,D,20071116,000000,5.09,5.25,5.02,5.24,668800,0
+TGB.US,D,20071119,000000,5.31,5.31,4.84,4.86,1434867,0
+TGB.US,D,20071120,000000,4.86,5.17,4.86,5.01,1068799,0
+TGB.US,D,20071121,000000,4.98,4.98,4.61,4.71,1299320,0
+TGB.US,D,20071123,000000,4.67,4.88,4.61,4.88,890926,0
+TGB.US,D,20071126,000000,4.92,5,4.6,4.61,914600,0
+TGB.US,D,20071127,000000,4.6,4.6,4.34,4.59,1357715,0
+TGB.US,D,20071128,000000,4.52,4.81,4.51,4.77,969600,0
+TGB.US,D,20071129,000000,4.85,4.88,4.55,4.65,1197446,0
+TGB.US,D,20071130,000000,4.64,4.77,4.6,4.69,1217415,0
+TGB.US,D,20071203,000000,4.62,4.8,4.52,4.65,746420,0
+TGB.US,D,20071204,000000,4.66,4.66,4.45,4.47,646437,0
+TGB.US,D,20071205,000000,4.5,4.65,4.45,4.55,877012,0
+TGB.US,D,20071206,000000,4.58,4.75,4.51,4.59,1244050,0
+TGB.US,D,20071207,000000,4.7,4.75,4.6,4.73,948295,0
+TGB.US,D,20071210,000000,4.79,5.08,4.74,5.06,2159160,0
+TGB.US,D,20071211,000000,5.07,5.32,4.97,5.2,2441425,0
+TGB.US,D,20071212,000000,5.2,5.3,5,5.08,1377590,0
+TGB.US,D,20071213,000000,5.1,5.1,4.81,4.88,953838,0
+TGB.US,D,20071214,000000,4.85,4.85,4.65,4.67,822171,0
+TGB.US,D,20071217,000000,4.61,4.67,4.2,4.25,1687771,0
+TGB.US,D,20071218,000000,4.44,4.5,4.23,4.49,1165336,0
+TGB.US,D,20071219,000000,4.55,4.55,4.35,4.4,631235,0
+TGB.US,D,20071220,000000,4.4,4.45,4.3,4.34,571705,0
+TGB.US,D,20071221,000000,4.45,4.75,4.45,4.75,1084398,0
+TGB.US,D,20071224,000000,4.8,4.85,4.64,4.75,500155,0
+TGB.US,D,20071226,000000,4.75,4.95,4.65,4.92,989100,0
+TGB.US,D,20071227,000000,4.92,4.94,4.78,4.85,522250,0
+TGB.US,D,20071228,000000,4.88,5,4.86,4.96,655587,0
+TGB.US,D,20071231,000000,4.89,5.18,4.87,5.18,787326,0
+TGB.US,D,20080102,000000,5.28,5.29,5.19,5.24,1346252,0
+TGB.US,D,20080103,000000,5.2,5.28,5.05,5.07,925259,0
+TGB.US,D,20080104,000000,5.06,5.06,4.81,4.95,897138,0
+TGB.US,D,20080107,000000,4.9,4.99,4.7,4.95,847051,0
+TGB.US,D,20080108,000000,5.03,5.07,4.81,4.83,619946,0
+TGB.US,D,20080109,000000,4.84,4.92,4.56,4.69,709376,0
+TGB.US,D,20080110,000000,4.6,4.81,4.55,4.75,408280,0
+TGB.US,D,20080111,000000,4.67,4.79,4.59,4.75,613029,0
+TGB.US,D,20080114,000000,4.8,4.94,4.76,4.93,631664,0
+TGB.US,D,20080115,000000,4.86,4.9,4.55,4.6,718733,0
+TGB.US,D,20080116,000000,4.55,4.64,4.31,4.4,1053498,0
+TGB.US,D,20080117,000000,4.45,4.48,4.17,4.18,1016020,0
+TGB.US,D,20080118,000000,4.23,4.37,4.1,4.16,574829,0
+TGB.US,D,20080122,000000,3.6,4.03,3.39,3.9,1683964,0
+TGB.US,D,20080123,000000,3.78,3.87,3.57,3.82,1167101,0
+TGB.US,D,20080124,000000,3.85,4.05,3.82,3.86,1307997,0
+TGB.US,D,20080125,000000,4.08,4.25,3.77,3.82,1862390,0
+TGB.US,D,20080128,000000,3.82,4.05,3.76,3.97,548996,0
+TGB.US,D,20080129,000000,3.99,4.12,3.94,4.07,838267,0
+TGB.US,D,20080130,000000,4.1,4.14,3.95,4.01,971535,0
+TGB.US,D,20080131,000000,3.99,4.08,3.9,3.96,1059811,0
+TGB.US,D,20080201,000000,4.03,4.07,3.77,3.85,1674945,0
+TGB.US,D,20080204,000000,3.8,3.84,3.75,3.77,872411,0
+TGB.US,D,20080205,000000,3.74,3.75,3.52,3.63,1300668,0
+TGB.US,D,20080206,000000,3.65,3.71,3.5,3.52,951058,0
+TGB.US,D,20080207,000000,3.47,3.67,3.45,3.61,1235607,0
+TGB.US,D,20080208,000000,3.67,4.06,3.64,3.96,2718939,0
+TGB.US,D,20080211,000000,4.11,4.16,3.91,4.15,1206015,0
+TGB.US,D,20080212,000000,4.16,4.16,3.93,3.94,1275228,0
+TGB.US,D,20080213,000000,4.05,4.05,3.93,3.97,1393365,0
+TGB.US,D,20080214,000000,4.04,4.1,3.87,4,1187176,0
+TGB.US,D,20080215,000000,4,4.01,3.75,3.83,1564423,0
+TGB.US,D,20080219,000000,4,4.21,3.96,4.09,2779082,0
+TGB.US,D,20080220,000000,4.09,4.17,4.05,4.17,1646131,0
+TGB.US,D,20080221,000000,4.24,4.74,4.22,4.74,3547905,0
+TGB.US,D,20080222,000000,4.69,4.84,4.46,4.8,2123597,0
+TGB.US,D,20080225,000000,4.84,4.91,4.61,4.74,1510576,0
+TGB.US,D,20080226,000000,4.77,4.96,4.66,4.69,1221333,0
+TGB.US,D,20080227,000000,4.82,5.04,4.78,5.02,2036825,0
+TGB.US,D,20080228,000000,5.02,5.45,4.95,5.38,2699398,0
+TGB.US,D,20080229,000000,5.44,5.49,5.23,5.36,2746333,0
+TGB.US,D,20080303,000000,5.41,5.59,5.21,5.4,2658452,0
+TGB.US,D,20080304,000000,5.48,5.5,4.8,5.18,2864529,0
+TGB.US,D,20080305,000000,5.13,5.49,5.13,5.41,2240091,0
+TGB.US,D,20080306,000000,5.42,5.55,5.3,5.55,2545671,0
+TGB.US,D,20080307,000000,5.45,5.65,5.31,5.5,2128455,0
+TGB.US,D,20080310,000000,5.34,5.4,5.15,5.22,1911859,0
+TGB.US,D,20080311,000000,5.34,5.48,5.3,5.46,1745470,0
+TGB.US,D,20080312,000000,5.46,5.88,5.43,5.85,2966265,0
+TGB.US,D,20080313,000000,5.85,6.4,5.82,6.35,4225033,0
+TGB.US,D,20080314,000000,6.31,6.37,5.7,6.16,3678199,0
+TGB.US,D,20080317,000000,5.86,6.04,5.35,5.57,4375397,0
+TGB.US,D,20080318,000000,5.69,5.82,5.57,5.63,2360326,0
+TGB.US,D,20080319,000000,5.57,5.57,5.08,5.17,2884687,0
+TGB.US,D,20080320,000000,4.95,5.11,4.8,4.94,2589612,0
+TGB.US,D,20080324,000000,4.89,5.18,4.74,5.01,2197980,0
+TGB.US,D,20080325,000000,5.1,5.48,5.09,5.45,3553740,0
+TGB.US,D,20080326,000000,5.49,5.56,5.32,5.49,2602824,0
+TGB.US,D,20080327,000000,5.61,5.63,5.25,5.37,2291095,0
+TGB.US,D,20080328,000000,5.37,5.43,5.25,5.36,1186056,0
+TGB.US,D,20080331,000000,5.39,5.4,5.07,5.1,1269488,0
+TGB.US,D,20080401,000000,5,5.3,4.9,5.24,2732096,0
+TGB.US,D,20080402,000000,5.32,5.43,5.25,5.38,1169556,0
+TGB.US,D,20080403,000000,5.35,5.48,5.34,5.41,1204764,0
+TGB.US,D,20080404,000000,5.39,5.67,5.39,5.54,2034765,0
+TGB.US,D,20080407,000000,5.66,5.78,5.56,5.64,1991008,0
+TGB.US,D,20080408,000000,5.51,5.62,5.44,5.5,2437888,0
+TGB.US,D,20080409,000000,5.52,5.75,5.47,5.71,3502826,0
+TGB.US,D,20080410,000000,5.65,5.74,5.46,5.57,2140213,0
+TGB.US,D,20080411,000000,5.52,5.57,5.33,5.44,1590356,0
+TGB.US,D,20080414,000000,5.4,5.44,5.3,5.4,1750123,0
+TGB.US,D,20080415,000000,5.4,5.46,5.05,5.26,2381090,0
+TGB.US,D,20080416,000000,5.42,5.56,5.37,5.51,2046730,0
+TGB.US,D,20080417,000000,5.26,5.63,5.26,5.47,1487180,0
+TGB.US,D,20080418,000000,5.32,5.45,5.23,5.4,1021475,0
+TGB.US,D,20080421,000000,5.4,5.53,5.31,5.32,505208,0
+TGB.US,D,20080422,000000,5.39,5.64,5.35,5.54,2044598,0
+TGB.US,D,20080423,000000,5.42,5.57,5.3,5.33,2201067,0
+TGB.US,D,20080424,000000,5.27,5.33,5.05,5.2,2382401,0
+TGB.US,D,20080425,000000,5.31,5.34,5.17,5.33,1480536,0
+TGB.US,D,20080428,000000,5.37,5.43,5.3,5.4,846168,0
+TGB.US,D,20080429,000000,5.3,5.36,5.05,5.1,2220492,0
+TGB.US,D,20080430,000000,5.21,5.32,5.04,5.32,1841020,0
+TGB.US,D,20080501,000000,5.16,5.21,4.9,5.11,2173663,0
+TGB.US,D,20080502,000000,5.13,5.23,5.11,5.17,919296,0
+TGB.US,D,20080505,000000,5.3,5.41,5.23,5.39,1494064,0
+TGB.US,D,20080506,000000,5.3,5.42,5.27,5.39,1268441,0
+TGB.US,D,20080507,000000,5.26,5.4,5.23,5.23,1095210,0
+TGB.US,D,20080508,000000,5.29,5.4,5.24,5.39,1382676,0
+TGB.US,D,20080509,000000,5.21,5.3,5.04,5.22,1933925,0
+TGB.US,D,20080512,000000,5.18,5.34,5.11,5.34,698076,0
+TGB.US,D,20080513,000000,5.3,5.54,5.25,5.5,1353905,0
+TGB.US,D,20080514,000000,5.4,5.44,5.1,5.12,2734114,0
+TGB.US,D,20080515,000000,5.25,5.3,5.11,5.26,1479817,0
+TGB.US,D,20080516,000000,5.34,5.4,5.25,5.35,1462435,0
+TGB.US,D,20080519,000000,5.35,5.42,5.25,5.34,1066462,0
+TGB.US,D,20080520,000000,5.35,5.37,5.23,5.34,1236846,0
+TGB.US,D,20080521,000000,5.25,5.46,5.18,5.26,1600758,0
+TGB.US,D,20080522,000000,5.23,5.28,5.08,5.26,1371938,0
+TGB.US,D,20080523,000000,5.26,5.26,5.1,5.13,517568,0
+TGB.US,D,20080527,000000,5.1,5.1,4.97,5.01,1057263,0
+TGB.US,D,20080528,000000,4.95,4.98,4.88,4.9,1263423,0
+TGB.US,D,20080529,000000,4.84,4.87,4.64,4.65,1688212,0
+TGB.US,D,20080530,000000,4.69,4.88,4.68,4.88,1163386,0
+TGB.US,D,20080602,000000,4.9,4.9,4.67,4.69,984618,0
+TGB.US,D,20080603,000000,4.69,4.69,4.52,4.58,772852,0
+TGB.US,D,20080604,000000,4.52,4.62,4.46,4.58,888915,0
+TGB.US,D,20080605,000000,4.51,4.74,4.48,4.73,970872,0
+TGB.US,D,20080606,000000,4.81,5.07,4.8,5.05,1806882,0
+TGB.US,D,20080609,000000,5.03,5.05,4.93,5,793612,0
+TGB.US,D,20080610,000000,4.92,4.96,4.78,4.9,580868,0
+TGB.US,D,20080611,000000,4.85,4.97,4.82,4.82,484076,0
+TGB.US,D,20080612,000000,4.78,4.82,4.66,4.67,452685,0
+TGB.US,D,20080613,000000,4.7,4.78,4.67,4.75,320389,0
+TGB.US,D,20080616,000000,4.82,4.94,4.79,4.92,400161,0
+TGB.US,D,20080617,000000,4.9,5.39,4.9,5.25,2541456,0
+TGB.US,D,20080618,000000,5.36,5.42,5.25,5.4,1311362,0
+TGB.US,D,20080619,000000,5.4,5.46,5.19,5.27,866479,0
+TGB.US,D,20080620,000000,5.21,5.35,5.19,5.31,460946,0
+TGB.US,D,20080623,000000,5.3,5.32,5.16,5.3,1114518,0
+TGB.US,D,20080624,000000,5.27,5.35,5.15,5.15,1088599,0
+TGB.US,D,20080625,000000,5.11,5.21,4.88,4.94,2354722,0
+TGB.US,D,20080626,000000,5.01,5.06,4.93,5.02,1051434,0
+TGB.US,D,20080627,000000,5.08,5.17,5,5.15,1230362,0
+TGB.US,D,20080630,000000,5.15,5.2,5.01,5.12,716279,0
+TGB.US,D,20080701,000000,5.1,5.13,4.98,5.05,571281,0
+TGB.US,D,20080702,000000,5.05,5.08,4.89,4.92,849077,0
+TGB.US,D,20080703,000000,4.86,4.89,4.66,4.83,645047,0
+TGB.US,D,20080707,000000,4.75,4.78,4.64,4.68,816724,0
+TGB.US,D,20080708,000000,4.74,4.74,4.4,4.53,1122755,0
+TGB.US,D,20080709,000000,4.55,4.64,4.38,4.43,632197,0
+TGB.US,D,20080710,000000,4.4,4.49,4.35,4.45,754115,0
+TGB.US,D,20080711,000000,4.55,4.55,4.29,4.47,1106846,0
+TGB.US,D,20080714,000000,4.47,4.53,4.37,4.47,659909,0
+TGB.US,D,20080715,000000,4.4,4.45,4.21,4.34,830684,0
+TGB.US,D,20080716,000000,4.16,4.38,4.16,4.25,463645,0
+TGB.US,D,20080717,000000,4.29,4.33,4.14,4.25,651760,0
+TGB.US,D,20080718,000000,4.24,4.3,4.12,4.14,471503,0
+TGB.US,D,20080721,000000,4.15,4.27,4.12,4.19,684996,0
+TGB.US,D,20080722,000000,4.21,4.21,3.87,3.94,2138264,0
+TGB.US,D,20080723,000000,3.92,3.99,3.75,3.75,1829633,0
+TGB.US,D,20080724,000000,3.78,4.1,3.65,3.65,1205702,0
+TGB.US,D,20080725,000000,3.76,3.85,3.68,3.72,1093866,0
+TGB.US,D,20080728,000000,3.81,3.81,3.65,3.74,1264051,0
+TGB.US,D,20080729,000000,3.7,3.7,3.51,3.61,1391129,0
+TGB.US,D,20080730,000000,3.58,3.86,3.58,3.8,1565806,0
+TGB.US,D,20080731,000000,3.76,3.88,3.68,3.8,633769,0
+TGB.US,D,20080801,000000,3.79,3.79,3.63,3.63,576621,0
+TGB.US,D,20080804,000000,3.61,3.65,3.42,3.46,838517,0
+TGB.US,D,20080805,000000,3.49,3.49,3.18,3.22,1584290,0
+TGB.US,D,20080806,000000,3.22,3.35,3.22,3.28,1312538,0
+TGB.US,D,20080807,000000,3.38,3.38,3.11,3.18,995171,0
+TGB.US,D,20080808,000000,3.18,3.18,2.98,3,2763910,0
+TGB.US,D,20080811,000000,3,3.01,2.7,2.72,2153319,0
+TGB.US,D,20080812,000000,2.75,2.82,2.7,2.78,1803667,0
+TGB.US,D,20080813,000000,2.75,3.1,2.75,2.96,2558826,0
+TGB.US,D,20080814,000000,3,3.05,2.82,2.83,1521622,0
+TGB.US,D,20080815,000000,2.76,2.78,2.68,2.68,2127138,0
+TGB.US,D,20080818,000000,2.7,2.83,2.64,2.74,1190057,0
+TGB.US,D,20080819,000000,2.69,2.72,2.61,2.64,1405388,0
+TGB.US,D,20080820,000000,2.65,2.94,2.65,2.92,1623313,0
+TGB.US,D,20080821,000000,3.07,3.17,3,3.17,1625025,0
+TGB.US,D,20080822,000000,3.17,3.17,2.9,3.04,1221350,0
+TGB.US,D,20080825,000000,3.08,3.08,2.94,3.04,900185,0
+TGB.US,D,20080826,000000,2.98,3.04,2.89,2.92,518458,0
+TGB.US,D,20080827,000000,2.95,3.05,2.93,3.04,608559,0
+TGB.US,D,20080828,000000,3.08,3.12,2.92,3.08,925707,0
+TGB.US,D,20080829,000000,3.03,3.08,2.97,3.04,517358,0
+TGB.US,D,20080902,000000,2.95,2.96,2.81,2.83,908545,0
+TGB.US,D,20080903,000000,2.8,2.93,2.61,2.68,980698,0
+TGB.US,D,20080904,000000,2.74,2.74,2.5,2.63,1507832,0
+TGB.US,D,20080905,000000,2.64,2.7,2.45,2.51,1082160,0
+TGB.US,D,20080908,000000,2.6,2.62,2.32,2.36,949819,0
+TGB.US,D,20080909,000000,2.37,2.37,2.06,2.08,1993858,0
+TGB.US,D,20080910,000000,2.08,2.18,1.95,2.09,2501690,0
+TGB.US,D,20080911,000000,2.02,2.1,1.95,1.98,1286248,0
+TGB.US,D,20080912,000000,2.09,2.36,2.03,2.3,1540666,0
+TGB.US,D,20080915,000000,2,2.26,2,2.05,886512,0
+TGB.US,D,20080916,000000,2.05,2.13,2,2.1,741584,0
+TGB.US,D,20080917,000000,2.17,2.17,1.91,2.01,1718618,0
+TGB.US,D,20080918,000000,2.1,2.1,1.95,1.99,1027131,0
+TGB.US,D,20080919,000000,2.15,2.25,2.08,2.19,1338239,0
+TGB.US,D,20080922,000000,2.26,2.37,2.2,2.24,1453640,0
+TGB.US,D,20080923,000000,2.24,2.28,2.05,2.15,829352,0
+TGB.US,D,20080924,000000,2.15,2.29,2.04,2.07,741132,0
+TGB.US,D,20080925,000000,2.02,2.12,2.02,2.06,341443,0
+TGB.US,D,20080926,000000,2.04,2.1,2,2.1,760248,0
+TGB.US,D,20080929,000000,2,2.02,1.74,1.87,1369095,0
+TGB.US,D,20080930,000000,1.87,1.98,1.85,1.9,937212,0
+TGB.US,D,20081001,000000,1.98,2,1.84,1.87,658721,0
+TGB.US,D,20081002,000000,1.85,1.87,1.52,1.53,1507536,0
+TGB.US,D,20081003,000000,1.49,1.68,1.46,1.49,918709,0
+TGB.US,D,20081006,000000,1.43,1.43,1.08,1.31,2158198,0
+TGB.US,D,20081007,000000,1.45,1.45,1.1,1.15,1174636,0
+TGB.US,D,20081008,000000,1.17,1.25,1.02,1.15,2131194,0
+TGB.US,D,20081009,000000,1.24,1.28,1.01,1.04,1371906,0
+TGB.US,D,20081010,000000,1.02,1.05,0.85,0.86,2372443,0
+TGB.US,D,20081013,000000,0.99,1.2,0.93,1.15,1590907,0
+TGB.US,D,20081014,000000,1.3,1.34,1.12,1.15,1539137,0
+TGB.US,D,20081015,000000,1.14,1.16,0.98,1.02,1036940,0
+TGB.US,D,20081016,000000,1.05,1.1,0.86,1.1,1432937,0
+TGB.US,D,20081017,000000,1.03,1.1,0.95,1.02,815825,0
+TGB.US,D,20081020,000000,1.08,1.1,0.97,1.04,698492,0
+TGB.US,D,20081021,000000,1.02,1.03,0.92,0.96,920019,0
+TGB.US,D,20081022,000000,0.91,0.92,0.8,0.85,1164280,0
+TGB.US,D,20081023,000000,0.89,0.89,0.69,0.72,1572680,0
+TGB.US,D,20081024,000000,0.69,0.75,0.54,0.73,1619874,0
+TGB.US,D,20081027,000000,0.76,0.78,0.67,0.69,755376,0
+TGB.US,D,20081028,000000,0.75,0.77,0.67,0.71,886652,0
+TGB.US,D,20081029,000000,0.8,0.89,0.73,0.86,1527759,0
+TGB.US,D,20081030,000000,0.92,0.98,0.83,0.9,850042,0
+TGB.US,D,20081031,000000,1,1,0.83,0.93,840934,0
+TGB.US,D,20081103,000000,0.97,1.07,0.94,1.03,1044131,0
+TGB.US,D,20081104,000000,1.06,1.19,1.06,1.15,1441326,0
+TGB.US,D,20081105,000000,1.1,1.14,0.95,0.98,1046347,0
+TGB.US,D,20081106,000000,0.95,0.97,0.86,0.86,844825,0
+TGB.US,D,20081107,000000,0.97,1.04,0.91,0.97,1121516,0
+TGB.US,D,20081110,000000,1.04,1.13,0.88,0.95,1045614,0
+TGB.US,D,20081111,000000,0.9,0.9,0.8,0.81,856149,0
+TGB.US,D,20081112,000000,0.83,0.83,0.75,0.76,832966,0
+TGB.US,D,20081113,000000,0.75,0.88,0.73,0.84,1211314,0
+TGB.US,D,20081114,000000,0.9,0.9,0.78,0.82,1193926,0
+TGB.US,D,20081117,000000,0.84,0.88,0.73,0.79,706214,0
+TGB.US,D,20081118,000000,0.77,0.85,0.73,0.79,679627,0
+TGB.US,D,20081119,000000,0.81,0.81,0.73,0.73,569267,0
+TGB.US,D,20081120,000000,0.73,0.74,0.62,0.64,1138035,0
+TGB.US,D,20081121,000000,0.69,0.75,0.66,0.69,500127,0
+TGB.US,D,20081124,000000,0.73,0.81,0.72,0.75,872907,0
+TGB.US,D,20081125,000000,0.77,0.8,0.69,0.73,579777,0
+TGB.US,D,20081126,000000,0.72,0.77,0.68,0.77,369353,0
+TGB.US,D,20081128,000000,0.75,0.76,0.73,0.76,170795,0
+TGB.US,D,20081201,000000,0.73,0.76,0.66,0.68,652969,0
+TGB.US,D,20081202,000000,0.67,0.69,0.65,0.66,632747,0
+TGB.US,D,20081203,000000,0.66,0.66,0.61,0.63,394728,0
+TGB.US,D,20081204,000000,0.63,0.67,0.61,0.61,349340,0
+TGB.US,D,20081205,000000,0.61,0.61,0.56,0.57,838812,0
+TGB.US,D,20081208,000000,0.61,0.63,0.55,0.58,1293889,0
+TGB.US,D,20081209,000000,0.58,0.61,0.55,0.6,487788,0
+TGB.US,D,20081210,000000,0.63,0.68,0.61,0.68,1292748,0
+TGB.US,D,20081211,000000,0.7,0.74,0.68,0.7,1305777,0
+TGB.US,D,20081212,000000,0.61,0.75,0.61,0.74,678642,0
+TGB.US,D,20081215,000000,0.79,0.79,0.72,0.72,705663,0
+TGB.US,D,20081216,000000,0.7,0.74,0.67,0.72,578345,0
+TGB.US,D,20081217,000000,0.69,0.77,0.68,0.68,974929,0
+TGB.US,D,20081218,000000,0.69,0.69,0.59,0.6,1309136,0
+TGB.US,D,20081219,000000,0.61,0.63,0.57,0.6,817601,0
+TGB.US,D,20081222,000000,0.62,0.63,0.56,0.58,811977,0
+TGB.US,D,20081223,000000,0.59,0.6,0.55,0.56,687719,0
+TGB.US,D,20081224,000000,0.57,0.58,0.55,0.57,316927,0
+TGB.US,D,20081226,000000,0.57,0.65,0.57,0.62,628401,0
+TGB.US,D,20081229,000000,0.64,0.64,0.58,0.6,1265130,0
+TGB.US,D,20081230,000000,0.57,0.61,0.56,0.57,1049267,0
+TGB.US,D,20081231,000000,0.56,0.61,0.56,0.57,1521258,0
+TGB.US,D,20090102,000000,0.6,0.69,0.59,0.69,1157082,0
+TGB.US,D,20090105,000000,0.7,0.76,0.65,0.76,1287731,0
+TGB.US,D,20090106,000000,0.85,0.98,0.82,0.97,3541087,0
+TGB.US,D,20090107,000000,1.01,1.17,0.99,1.07,3213411,0
+TGB.US,D,20090108,000000,1.02,1.03,0.97,1.01,1356329,0
+TGB.US,D,20090109,000000,1.01,1.04,0.97,0.98,914734,0
+TGB.US,D,20090112,000000,0.97,0.97,0.83,0.84,1337019,0
+TGB.US,D,20090113,000000,0.84,0.85,0.79,0.81,876739,0
+TGB.US,D,20090114,000000,0.8,0.82,0.75,0.79,775181,0
+TGB.US,D,20090115,000000,0.78,0.79,0.7,0.76,1062878,0
+TGB.US,D,20090116,000000,0.78,0.84,0.78,0.81,720255,0
+TGB.US,D,20090120,000000,0.86,0.9,0.81,0.83,726916,0
+TGB.US,D,20090121,000000,0.84,0.85,0.8,0.82,717186,0
+TGB.US,D,20090122,000000,0.82,0.84,0.78,0.78,299863,0
+TGB.US,D,20090123,000000,0.78,0.83,0.76,0.8,906064,0
+TGB.US,D,20090126,000000,0.83,0.86,0.81,0.86,1599225,0
+TGB.US,D,20090127,000000,0.85,0.87,0.81,0.81,486404,0
+TGB.US,D,20090128,000000,0.82,0.85,0.82,0.84,447658,0
+TGB.US,D,20090129,000000,0.83,0.86,0.82,0.86,448285,0
+TGB.US,D,20090130,000000,0.89,0.92,0.83,0.84,659560,0
+TGB.US,D,20090202,000000,0.81,0.82,0.76,0.76,950911,0
+TGB.US,D,20090203,000000,0.77,0.82,0.76,0.82,364060,0
+TGB.US,D,20090204,000000,0.82,0.85,0.82,0.83,483890,0
+TGB.US,D,20090205,000000,0.84,0.85,0.8,0.83,276632,0
+TGB.US,D,20090206,000000,0.85,0.94,0.84,0.92,1292884,0
+TGB.US,D,20090209,000000,0.99,1.03,0.95,0.99,1425308,0
+TGB.US,D,20090210,000000,0.97,1.03,0.91,0.95,1075771,0
+TGB.US,D,20090211,000000,0.95,1.01,0.92,0.93,599115,0
+TGB.US,D,20090212,000000,0.92,0.93,0.85,0.93,551946,0
+TGB.US,D,20090213,000000,0.9,0.95,0.88,0.94,278729,0
+TGB.US,D,20090217,000000,0.9,0.94,0.84,0.84,867328,0
+TGB.US,D,20090218,000000,0.84,0.88,0.81,0.85,691441,0
+TGB.US,D,20090219,000000,0.88,0.9,0.83,0.86,509599,0
+TGB.US,D,20090220,000000,0.81,0.86,0.78,0.81,851521,0
+TGB.US,D,20090223,000000,0.82,0.84,0.77,0.79,382661,0
+TGB.US,D,20090224,000000,0.82,1.06,0.75,0.81,884397,0
+TGB.US,D,20090225,000000,0.82,0.85,0.79,0.84,495389,0
+TGB.US,D,20090226,000000,0.84,0.9,0.84,0.89,598554,0
+TGB.US,D,20090227,000000,0.86,0.89,0.85,0.85,305161,0
+TGB.US,D,20090302,000000,0.83,0.85,0.75,0.76,642707,0
+TGB.US,D,20090303,000000,0.76,0.88,0.76,0.87,499894,0
+TGB.US,D,20090304,000000,0.9,0.95,0.9,0.94,726286,0
+TGB.US,D,20090305,000000,0.97,0.97,0.85,0.88,450121,0
+TGB.US,D,20090306,000000,0.88,0.92,0.84,0.87,464564,0
+TGB.US,D,20090309,000000,0.96,0.96,0.83,0.83,348424,0
+TGB.US,D,20090310,000000,0.86,0.89,0.84,0.87,467010,0
+TGB.US,D,20090311,000000,0.87,0.9,0.87,0.88,254336,0
+TGB.US,D,20090312,000000,0.87,0.9,0.87,0.88,275299,0
+TGB.US,D,20090313,000000,0.92,0.92,0.88,0.9,178599,0
+TGB.US,D,20090316,000000,0.91,1,0.91,0.95,861728,0
+TGB.US,D,20090317,000000,0.99,0.99,0.92,0.93,364462,0
+TGB.US,D,20090318,000000,0.93,0.98,0.89,0.98,621398,0
+TGB.US,D,20090319,000000,1.01,1.23,1.01,1.18,2947418,0
+TGB.US,D,20090320,000000,1.2,1.24,1.07,1.12,1196083,0
+TGB.US,D,20090323,000000,1.27,1.27,1.14,1.24,1213824,0
+TGB.US,D,20090324,000000,1.24,1.24,1.14,1.24,867040,0
+TGB.US,D,20090325,000000,1.21,1.24,1.13,1.18,1640236,0
+TGB.US,D,20090326,000000,1.25,1.45,1.25,1.44,2943616,0
+TGB.US,D,20090327,000000,1.33,1.33,1.21,1.27,2642885,0
+TGB.US,D,20090330,000000,1.21,1.22,1.15,1.16,1554219,0
+TGB.US,D,20090331,000000,1.23,1.29,1.2,1.25,1247617,0
+TGB.US,D,20090401,000000,1.28,1.28,1.2,1.25,780689,0
+TGB.US,D,20090402,000000,1.3,1.43,1.3,1.41,1884563,0
+TGB.US,D,20090403,000000,1.42,1.51,1.35,1.46,1374483,0
+TGB.US,D,20090406,000000,1.46,1.46,1.38,1.43,981620,0
+TGB.US,D,20090407,000000,1.45,1.46,1.36,1.36,881401,0
+TGB.US,D,20090408,000000,1.35,1.4,1.28,1.34,1423573,0
+TGB.US,D,20090409,000000,1.43,1.49,1.4,1.47,1470302,0
+TGB.US,D,20090413,000000,1.57,1.68,1.5,1.68,2677168,0
+TGB.US,D,20090414,000000,1.68,1.68,1.53,1.56,2147632,0
+TGB.US,D,20090415,000000,1.62,1.63,1.56,1.61,1395976,0
+TGB.US,D,20090416,000000,1.62,1.62,1.53,1.6,1218559,0
+TGB.US,D,20090417,000000,1.58,1.6,1.5,1.51,1666388,0
+TGB.US,D,20090420,000000,1.46,1.46,1.28,1.29,2670305,0
+TGB.US,D,20090421,000000,1.27,1.31,1.19,1.3,4104535,0
+TGB.US,D,20090422,000000,1.29,1.33,1.25,1.26,2749994,0
+TGB.US,D,20090423,000000,1.34,1.34,1.25,1.33,1072508,0
+TGB.US,D,20090424,000000,1.35,1.48,1.34,1.46,1496519,0
+TGB.US,D,20090427,000000,1.38,1.44,1.31,1.35,1309765,0
+TGB.US,D,20090428,000000,1.34,1.42,1.27,1.37,1148854,0
+TGB.US,D,20090429,000000,1.39,1.44,1.39,1.42,1284688,0
+TGB.US,D,20090430,000000,1.45,1.49,1.4,1.42,1168897,0
+TGB.US,D,20090501,000000,1.43,1.57,1.41,1.56,2005289,0
+TGB.US,D,20090504,000000,1.61,1.68,1.58,1.63,2589399,0
+TGB.US,D,20090505,000000,1.65,1.65,1.52,1.57,1236014,0
+TGB.US,D,20090506,000000,1.6,1.65,1.54,1.55,1904106,0
+TGB.US,D,20090507,000000,1.56,1.6,1.38,1.41,2476381,0
+TGB.US,D,20090508,000000,1.48,1.5,1.4,1.45,2396191,0
+TGB.US,D,20090511,000000,1.47,1.47,1.36,1.42,1694485,0
+TGB.US,D,20090512,000000,1.49,1.49,1.37,1.41,1388188,0
+TGB.US,D,20090513,000000,1.4,1.4,1.31,1.35,1735919,0
+TGB.US,D,20090514,000000,1.34,1.39,1.3,1.39,1125173,0
+TGB.US,D,20090515,000000,1.44,1.44,1.34,1.36,679197,0
+TGB.US,D,20090518,000000,1.4,1.42,1.35,1.39,725739,0
+TGB.US,D,20090519,000000,1.39,1.49,1.38,1.46,1169929,0
+TGB.US,D,20090520,000000,1.49,1.61,1.49,1.56,2043114,0
+TGB.US,D,20090521,000000,1.55,1.56,1.44,1.49,1270952,0
+TGB.US,D,20090522,000000,1.58,1.59,1.5,1.55,1075737,0
+TGB.US,D,20090526,000000,1.5,1.58,1.45,1.56,1374703,0
+TGB.US,D,20090527,000000,1.57,1.74,1.56,1.65,3744680,0
+TGB.US,D,20090528,000000,1.66,1.75,1.66,1.74,2596619,0
+TGB.US,D,20090529,000000,1.76,1.82,1.71,1.73,2851247,0
+TGB.US,D,20090601,000000,1.83,1.85,1.74,1.78,2851092,0
+TGB.US,D,20090602,000000,1.81,1.91,1.77,1.91,2883170,0
+TGB.US,D,20090603,000000,1.95,1.95,1.75,1.81,4126963,0
+TGB.US,D,20090604,000000,1.87,1.93,1.82,1.88,2464721,0
+TGB.US,D,20090605,000000,1.92,1.94,1.82,1.89,2124042,0
+TGB.US,D,20090608,000000,1.87,1.87,1.69,1.84,1853841,0
+TGB.US,D,20090609,000000,1.88,1.93,1.86,1.93,1966443,0
+TGB.US,D,20090610,000000,1.98,1.98,1.9,1.95,2183395,0
+TGB.US,D,20090611,000000,1.97,2.05,1.95,2.05,2414454,0
+TGB.US,D,20090612,000000,2,2,1.95,1.97,1994521,0
+TGB.US,D,20090615,000000,1.9,1.9,1.76,1.8,2681553,0
+TGB.US,D,20090616,000000,1.82,1.87,1.71,1.75,1908722,0
+TGB.US,D,20090617,000000,1.75,1.75,1.58,1.72,3449954,0
+TGB.US,D,20090618,000000,1.74,1.75,1.65,1.68,1833422,0
+TGB.US,D,20090619,000000,1.7,1.78,1.7,1.76,1428296,0
+TGB.US,D,20090622,000000,1.66,1.69,1.59,1.61,1966095,0
+TGB.US,D,20090623,000000,1.6,1.67,1.53,1.64,2094521,0
+TGB.US,D,20090624,000000,1.7,1.72,1.61,1.65,1677048,0
+TGB.US,D,20090625,000000,1.64,1.77,1.62,1.76,1957277,0
+TGB.US,D,20090626,000000,1.76,1.8,1.71,1.75,905293,0
+TGB.US,D,20090629,000000,1.8,1.8,1.71,1.73,720325,0
+TGB.US,D,20090630,000000,1.74,1.75,1.65,1.71,1083863,0
+TGB.US,D,20090701,000000,1.71,1.79,1.71,1.77,1345250,0
+TGB.US,D,20090702,000000,1.76,1.76,1.65,1.71,1125295,0
+TGB.US,D,20090706,000000,1.67,1.67,1.58,1.6,1492945,0
+TGB.US,D,20090707,000000,1.61,1.64,1.55,1.56,1137954,0
+TGB.US,D,20090708,000000,1.54,1.55,1.4,1.44,2138045,0
+TGB.US,D,20090709,000000,1.48,1.55,1.45,1.48,1558051,0
+TGB.US,D,20090710,000000,1.45,1.5,1.41,1.47,565211,0
+TGB.US,D,20090713,000000,1.5,1.53,1.4,1.51,1095038,0
+TGB.US,D,20090714,000000,1.56,1.6,1.53,1.6,935479,0
+TGB.US,D,20090715,000000,1.66,1.7,1.65,1.68,1296252,0
+TGB.US,D,20090716,000000,1.68,1.74,1.65,1.71,813300,0
+TGB.US,D,20090717,000000,1.71,1.78,1.71,1.73,904073,0
+TGB.US,D,20090720,000000,1.77,1.82,1.77,1.78,1383357,0
+TGB.US,D,20090721,000000,1.8,1.84,1.7,1.75,1214874,0
+TGB.US,D,20090722,000000,1.75,1.8,1.7,1.78,1071224,0
+TGB.US,D,20090723,000000,1.8,1.91,1.73,1.9,2312584,0
+TGB.US,D,20090724,000000,1.85,1.91,1.84,1.89,1730408,0
+TGB.US,D,20090727,000000,1.95,2.09,1.9,2.07,3040021,0
+TGB.US,D,20090728,000000,2.09,2.17,1.94,2.14,3319620,0
+TGB.US,D,20090729,000000,2.09,2.13,1.96,2.03,2750757,0
+TGB.US,D,20090730,000000,2.14,2.14,1.95,2.01,2572692,0
+TGB.US,D,20090731,000000,2.04,2.12,2,2.07,2180483,0
+TGB.US,D,20090803,000000,2.19,2.25,2.12,2.2,3316700,0
+TGB.US,D,20090804,000000,2.2,2.32,2.11,2.3,3368756,0
+TGB.US,D,20090805,000000,2.3,2.4,2.21,2.33,2440900,0
+TGB.US,D,20090806,000000,2.35,2.39,2.29,2.37,2016862,0
+TGB.US,D,20090807,000000,2.4,2.54,2.38,2.45,4327119,0
+TGB.US,D,20090810,000000,2.42,2.55,2.36,2.42,3039957,0
+TGB.US,D,20090811,000000,2.37,2.45,2.37,2.41,3200999,0
+TGB.US,D,20090812,000000,2.47,2.5,2.37,2.47,2897120,0
+TGB.US,D,20090813,000000,2.52,2.69,2.5,2.67,3498978,0
+TGB.US,D,20090814,000000,2.7,2.76,2.56,2.62,3116810,0
+TGB.US,D,20090817,000000,2.45,2.47,2.2,2.4,3363349,0
+TGB.US,D,20090818,000000,2.44,2.52,2.42,2.45,1430808,0
+TGB.US,D,20090819,000000,2.38,2.52,2.35,2.46,1727595,0
+TGB.US,D,20090820,000000,2.47,2.51,2.45,2.5,1221581,0
+TGB.US,D,20090821,000000,2.52,2.64,2.51,2.61,2371461,0
+TGB.US,D,20090824,000000,2.69,2.78,2.67,2.73,2748419,0
+TGB.US,D,20090825,000000,2.72,2.77,2.65,2.67,1587741,0
+TGB.US,D,20090826,000000,2.64,2.66,2.55,2.61,1767117,0
+TGB.US,D,20090827,000000,2.62,2.62,2.43,2.58,2448200,0
+TGB.US,D,20090828,000000,2.7,2.7,2.55,2.57,1978417,0
+TGB.US,D,20090831,000000,2.48,2.56,2.39,2.42,2432751,0
+TGB.US,D,20090901,000000,2.41,2.49,2.29,2.33,2403168,0
+TGB.US,D,20090902,000000,2.31,2.45,2.27,2.43,2613781,0
+TGB.US,D,20090903,000000,2.52,2.58,2.43,2.52,1858044,0
+TGB.US,D,20090904,000000,2.53,2.56,2.49,2.54,1224508,0
+TGB.US,D,20090908,000000,2.65,2.67,2.6,2.64,2137578,0
+TGB.US,D,20090909,000000,2.7,2.7,2.55,2.58,1241657,0
+TGB.US,D,20090910,000000,2.62,2.66,2.56,2.66,1397767,0
+TGB.US,D,20090911,000000,2.7,2.73,2.56,2.6,1740366,0
+TGB.US,D,20090914,000000,2.6,2.6,2.52,2.57,719329,0
+TGB.US,D,20090915,000000,2.59,2.62,2.55,2.62,904860,0
+TGB.US,D,20090916,000000,2.68,2.76,2.62,2.75,2915123,0
+TGB.US,D,20090917,000000,2.77,2.85,2.67,2.75,3191261,0
+TGB.US,D,20090918,000000,2.84,2.84,2.66,2.72,1527283,0
+TGB.US,D,20090921,000000,2.7,2.7,2.57,2.65,2619651,0
+TGB.US,D,20090922,000000,2.67,2.77,2.66,2.73,1157242,0
+TGB.US,D,20090923,000000,2.7,2.73,2.6,2.6,1669395,0
+TGB.US,D,20090924,000000,2.6,2.67,2.47,2.51,2346148,0
+TGB.US,D,20090925,000000,2.42,2.55,2.42,2.47,1304749,0
+TGB.US,D,20090928,000000,2.51,2.57,2.46,2.55,1208676,0
+TGB.US,D,20090929,000000,2.51,2.57,2.5,2.53,692973,0
+TGB.US,D,20090930,000000,2.57,2.66,2.5,2.66,1215031,0
+TGB.US,D,20091001,000000,2.65,2.67,2.51,2.51,1004589,0
+TGB.US,D,20091002,000000,2.4,2.55,2.4,2.49,1153464,0
+TGB.US,D,20091005,000000,2.55,2.61,2.5,2.59,1171570,0
+TGB.US,D,20091006,000000,2.66,2.68,2.58,2.6,1379367,0
+TGB.US,D,20091007,000000,2.58,2.58,2.46,2.53,3123808,0
+TGB.US,D,20091008,000000,2.58,2.62,2.5,2.6,2965093,0
+TGB.US,D,20091009,000000,2.51,2.66,2.51,2.63,1859586,0
+TGB.US,D,20091012,000000,2.66,2.73,2.65,2.67,1566974,0
+TGB.US,D,20091013,000000,2.65,2.75,2.63,2.73,1514168,0
+TGB.US,D,20091014,000000,2.78,2.8,2.73,2.79,1703544,0
+TGB.US,D,20091015,000000,2.75,2.76,2.7,2.71,992512,0
+TGB.US,D,20091016,000000,2.72,2.73,2.66,2.68,760157,0
+TGB.US,D,20091019,000000,2.75,2.82,2.68,2.77,1367951,0
+TGB.US,D,20091020,000000,2.78,2.81,2.62,2.67,1232855,0
+TGB.US,D,20091021,000000,2.68,2.9,2.65,2.8,2266126,0
+TGB.US,D,20091022,000000,2.82,3.1,2.79,3.09,4440457,0
+TGB.US,D,20091023,000000,3.14,3.2,2.96,3.03,2995917,0
+TGB.US,D,20091026,000000,3.06,3.18,2.87,2.92,2724026,0
+TGB.US,D,20091027,000000,2.87,2.95,2.83,2.86,1448773,0
+TGB.US,D,20091028,000000,2.85,2.85,2.6,2.61,2925699,0
+TGB.US,D,20091029,000000,2.67,2.9,2.64,2.87,2246844,0
+TGB.US,D,20091030,000000,2.81,2.89,2.65,2.72,1990662,0
+TGB.US,D,20091102,000000,2.75,3.1,2.57,3.03,5359381,0
+TGB.US,D,20091103,000000,2.99,3.3,2.91,3.25,6871638,0
+TGB.US,D,20091104,000000,3.4,3.4,3.03,3.09,5321339,0
+TGB.US,D,20091105,000000,3.1,3.28,3.07,3.14,2314214,0
+TGB.US,D,20091106,000000,3.1,3.23,3.1,3.17,1707591,0
+TGB.US,D,20091109,000000,3.28,3.38,3.25,3.31,2356263,0
+TGB.US,D,20091110,000000,3.34,3.34,3.2,3.29,1580386,0
+TGB.US,D,20091111,000000,3.35,3.43,3.3,3.34,2136242,0
+TGB.US,D,20091112,000000,3.24,3.35,3.21,3.28,2129259,0
+TGB.US,D,20091113,000000,3.35,3.35,3.21,3.21,2268274,0
+TGB.US,D,20091116,000000,3.32,3.33,3.16,3.31,3814371,0
+TGB.US,D,20091117,000000,3.27,3.28,3.2,3.27,1442018,0
+TGB.US,D,20091118,000000,3.2,3.37,3.2,3.37,1740532,0
+TGB.US,D,20091119,000000,3.28,3.33,3.19,3.32,1631959,0
+TGB.US,D,20091120,000000,3.28,3.28,3.19,3.2,2052444,0
+TGB.US,D,20091123,000000,3.27,3.31,3.1,3.15,3023814,0
+TGB.US,D,20091124,000000,3.22,3.22,3.01,3.08,1762830,0
+TGB.US,D,20091125,000000,3.21,3.24,3.14,3.24,1504527,0
+TGB.US,D,20091127,000000,3.01,3.16,2.98,3.09,1601067,0
+TGB.US,D,20091130,000000,3.11,3.54,3.05,3.4,8496163,0
+TGB.US,D,20091201,000000,3.59,3.59,3.4,3.54,4396903,0
+TGB.US,D,20091202,000000,3.6,3.97,3.58,3.97,6812539,0
+TGB.US,D,20091203,000000,4.16,4.23,3.95,4.03,7538928,0
+TGB.US,D,20091204,000000,4,4.13,3.85,3.98,5099796,0
+TGB.US,D,20091207,000000,3.89,4,3.82,3.85,2735946,0
+TGB.US,D,20091208,000000,3.81,3.88,3.68,3.71,3987449,0
+TGB.US,D,20091209,000000,3.68,3.78,3.6,3.7,3076518,0
+TGB.US,D,20091210,000000,3.76,3.99,3.72,3.93,2743994,0
+TGB.US,D,20091211,000000,3.95,4.03,3.86,3.9,2162488,0
+TGB.US,D,20091214,000000,4.02,4.2,3.92,4.2,4535940,0
+TGB.US,D,20091215,000000,4.13,4.31,4.08,4.19,3389082,0
+TGB.US,D,20091216,000000,4.21,4.33,4.2,4.3,2574480,0
+TGB.US,D,20091217,000000,4.24,4.26,4.15,4.22,2350887,0
+TGB.US,D,20091218,000000,4.26,4.44,4.14,4.31,4490369,0
+TGB.US,D,20091221,000000,4.45,4.45,4.3,4.35,2496692,0
+TGB.US,D,20091222,000000,4.38,4.4,4.28,4.29,1536019,0
+TGB.US,D,20091223,000000,4.34,4.4,4.32,4.38,1591493,0
+TGB.US,D,20091224,000000,4.38,4.43,4.36,4.4,763649,0
+TGB.US,D,20091228,000000,4.45,4.45,4.31,4.34,1556288,0
+TGB.US,D,20091229,000000,4.4,4.43,4.31,4.35,950106,0
+TGB.US,D,20091230,000000,4.35,4.35,4.12,4.18,3568941,0
+TGB.US,D,20091231,000000,4.22,4.26,4.18,4.22,1071070,0
+TGB.US,D,20100104,000000,4.26,4.39,4.26,4.3,1732077,0
+TGB.US,D,20100105,000000,4.33,4.34,4.23,4.33,1595254,0
+TGB.US,D,20100106,000000,4.38,4.5,4.34,4.42,2667297,0
+TGB.US,D,20100107,000000,4.47,4.48,4.3,4.42,2240468,0
+TGB.US,D,20100108,000000,4.43,4.43,4.35,4.38,1694926,0
+TGB.US,D,20100111,000000,4.44,4.45,4.31,4.34,2387039,0
+TGB.US,D,20100112,000000,4.34,4.34,4.17,4.24,2735341,0
+TGB.US,D,20100113,000000,4.2,4.33,4.13,4.3,1604527,0
+TGB.US,D,20100114,000000,4.23,4.38,4.23,4.36,1220379,0
+TGB.US,D,20100115,000000,4.75,5.13,4.75,5.01,10787902,0
+TGB.US,D,20100119,000000,5.48,5.65,5.17,5.33,10551184,0
+TGB.US,D,20100120,000000,5.2,5.28,5.02,5.28,4476909,0
+TGB.US,D,20100121,000000,5.1,5.15,4.65,4.8,7526718,0
+TGB.US,D,20100122,000000,4.72,4.97,4.61,4.87,4774655,0
+TGB.US,D,20100125,000000,4.94,5.04,4.77,4.77,3203818,0
+TGB.US,D,20100126,000000,4.69,4.92,4.58,4.76,3789384,0
+TGB.US,D,20100127,000000,4.75,4.86,4.54,4.65,4303418,0
+TGB.US,D,20100128,000000,4.8,4.8,4.4,4.54,3787641,0
+TGB.US,D,20100129,000000,4.51,4.63,4.1,4.26,5057553,0
+TGB.US,D,20100201,000000,4.16,4.64,4.16,4.58,3673616,0
+TGB.US,D,20100202,000000,4.63,4.69,4.51,4.65,2643887,0
+TGB.US,D,20100203,000000,4.63,4.74,4.51,4.54,3013315,0
+TGB.US,D,20100204,000000,4.48,4.48,4.16,4.17,4391527,0
+TGB.US,D,20100205,000000,4.11,4.26,3.87,4.25,7217806,0
+TGB.US,D,20100208,000000,4.25,4.35,4.1,4.12,2697653,0
+TGB.US,D,20100209,000000,4.2,4.3,4.16,4.21,2975747,0
+TGB.US,D,20100210,000000,4.25,4.26,4.11,4.15,2201675,0
+TGB.US,D,20100211,000000,4.2,4.48,4.11,4.42,3704239,0
+TGB.US,D,20100212,000000,4.3,4.45,4.22,4.39,2176688,0
+TGB.US,D,20100216,000000,4.58,4.6,4.5,4.54,2204653,0
+TGB.US,D,20100217,000000,4.61,4.61,4.44,4.5,1750339,0
+TGB.US,D,20100218,000000,4.45,4.61,4.45,4.55,1868321,0
+TGB.US,D,20100219,000000,4.44,4.65,4.44,4.63,1962128,0
+TGB.US,D,20100222,000000,4.66,4.73,4.62,4.7,1794660,0
+TGB.US,D,20100223,000000,4.7,4.7,4.48,4.49,2118522,0
+TGB.US,D,20100224,000000,4.45,4.59,4.45,4.47,1674633,0
+TGB.US,D,20100225,000000,4.28,4.56,4.28,4.56,2523847,0
+TGB.US,D,20100226,000000,4.59,4.64,4.47,4.52,1080024,0
+TGB.US,D,20100301,000000,4.64,4.71,4.6,4.68,1730262,0
+TGB.US,D,20100302,000000,4.71,4.75,4.6,4.62,1978689,0
+TGB.US,D,20100303,000000,4.65,4.75,4.63,4.7,1635825,0
+TGB.US,D,20100304,000000,4.73,4.73,4.59,4.63,763946,0
+TGB.US,D,20100305,000000,4.68,4.74,4.66,4.7,1151856,0
+TGB.US,D,20100308,000000,4.78,4.8,4.69,4.8,1659005,0
+TGB.US,D,20100309,000000,4.74,4.9,4.71,4.89,1628152,0
+TGB.US,D,20100310,000000,4.91,5.1,4.91,5.09,3111355,0
+TGB.US,D,20100311,000000,5.07,5.07,4.94,5.02,1705052,0
+TGB.US,D,20100312,000000,5.08,5.1,4.95,4.96,1270780,0
+TGB.US,D,20100315,000000,4.96,5.02,4.88,5.02,1205231,0
+TGB.US,D,20100316,000000,5.07,5.13,5.05,5.08,1238801,0
+TGB.US,D,20100317,000000,5.12,5.16,5.05,5.07,1717692,0
+TGB.US,D,20100318,000000,5.11,5.12,4.91,4.93,2039614,0
+TGB.US,D,20100319,000000,4.95,4.96,4.67,4.82,2793936,0
+TGB.US,D,20100322,000000,4.78,4.8,4.65,4.79,1436488,0
+TGB.US,D,20100323,000000,4.79,4.92,4.73,4.9,1312425,0
+TGB.US,D,20100324,000000,4.79,4.93,4.77,4.88,1632221,0
+TGB.US,D,20100325,000000,4.96,4.98,4.75,4.77,1713317,0
+TGB.US,D,20100326,000000,4.79,5.09,4.79,5.08,2673127,0
+TGB.US,D,20100329,000000,5.15,5.25,5.1,5.1,2129204,0
+TGB.US,D,20100330,000000,5.16,5.21,5.1,5.15,1013286,0
+TGB.US,D,20100331,000000,5.16,5.22,5.16,5.18,1324740,0
+TGB.US,D,20100401,000000,5.25,5.49,5.25,5.43,3263070,0
+TGB.US,D,20100405,000000,5.51,5.54,5.47,5.53,1564062,0
+TGB.US,D,20100406,000000,5.5,5.54,5.43,5.46,1371583,0
+TGB.US,D,20100407,000000,5.5,5.6,5.47,5.52,1905578,0
+TGB.US,D,20100408,000000,5.5,5.53,5.4,5.51,1117038,0
+TGB.US,D,20100409,000000,5.57,6.03,5.57,6.01,5440329,0
+TGB.US,D,20100412,000000,5.94,6.12,5.85,5.88,2791037,0
+TGB.US,D,20100413,000000,5.88,5.91,5.74,5.89,1622562,0
+TGB.US,D,20100414,000000,6.05,6.18,5.96,6.14,2578058,0
+TGB.US,D,20100415,000000,6.1,6.21,6.01,6.12,1659061,0
+TGB.US,D,20100416,000000,6.07,6.1,5.85,5.99,2612759,0
+TGB.US,D,20100419,000000,5.78,5.98,5.65,5.89,2561400,0
+TGB.US,D,20100420,000000,6,6.04,5.93,5.95,1394458,0
+TGB.US,D,20100421,000000,6.01,6.01,5.75,5.85,2282046,0
+TGB.US,D,20100422,000000,5.73,5.81,5.65,5.81,2158789,0
+TGB.US,D,20100423,000000,5.87,5.98,5.73,5.96,1540486,0
+TGB.US,D,20100426,000000,5.97,6.09,5.91,6.02,1515144,0
+TGB.US,D,20100427,000000,5.93,5.99,5.81,5.85,1654855,0
+TGB.US,D,20100428,000000,5.84,5.92,5.69,5.82,1933523,0
+TGB.US,D,20100429,000000,5.81,5.94,5.71,5.75,1578635,0
+TGB.US,D,20100430,000000,5.84,5.85,5.66,5.68,1546406,0
+TGB.US,D,20100503,000000,5.77,5.77,5.31,5.44,3703136,0
+TGB.US,D,20100504,000000,5.4,5.4,5.02,5.04,5279113,0
+TGB.US,D,20100505,000000,4.84,5.27,4.72,5.16,4280706,0
+TGB.US,D,20100506,000000,5.21,5.4,4.75,5.06,4512414,0
+TGB.US,D,20100507,000000,5.08,5.16,4.84,5,2942925,0
+TGB.US,D,20100510,000000,5.5,5.5,5.24,5.35,2271676,0
+TGB.US,D,20100511,000000,5.24,5.37,5.16,5.35,2489533,0
+TGB.US,D,20100512,000000,5.39,5.55,5.37,5.52,2187095,0
+TGB.US,D,20100513,000000,5.93,6.05,5.85,5.98,6343480,0
+TGB.US,D,20100514,000000,5.95,5.95,5.55,5.65,4248103,0
+TGB.US,D,20100517,000000,5.6,5.6,5.2,5.4,4139204,0
+TGB.US,D,20100518,000000,5.42,5.62,5.26,5.31,3009274,0
+TGB.US,D,20100519,000000,5.05,5.19,4.9,5.14,4169184,0
+TGB.US,D,20100520,000000,4.9,4.92,4.67,4.68,4083125,0
+TGB.US,D,20100521,000000,4.55,4.98,4.35,4.92,4640775,0
+TGB.US,D,20100524,000000,5.04,5.14,4.95,4.96,1958310,0
+TGB.US,D,20100525,000000,4.7,4.99,4.5,4.95,4407362,0
+TGB.US,D,20100526,000000,5.23,5.31,5.07,5.14,2943341,0
+TGB.US,D,20100527,000000,5.29,5.41,5.27,5.41,2301041,0
+TGB.US,D,20100528,000000,5.45,5.45,5.2,5.31,1982587,0
+TGB.US,D,20100601,000000,5.24,5.28,5.01,5.01,1811090,0
+TGB.US,D,20100602,000000,4.99,5.23,4.93,5.19,1774540,0
+TGB.US,D,20100603,000000,5.19,5.25,5.01,5.11,1573732,0
+TGB.US,D,20100604,000000,5,5.04,4.81,4.83,2173761,0
+TGB.US,D,20100607,000000,4.83,4.89,4.64,4.77,2131155,0
+TGB.US,D,20100608,000000,4.77,4.88,4.72,4.85,1743412,0
+TGB.US,D,20100609,000000,4.97,5.09,4.87,4.91,2285835,0
+TGB.US,D,20100610,000000,5.05,5.1,4.92,5.01,1451523,0
+TGB.US,D,20100611,000000,4.96,5.06,4.91,5,1285024,0
+TGB.US,D,20100614,000000,5.08,5.13,4.97,4.98,1505443,0
+TGB.US,D,20100615,000000,5.1,5.13,5.01,5.09,1704354,0
+TGB.US,D,20100616,000000,5.08,5.11,5.01,5.08,1152265,0
+TGB.US,D,20100617,000000,5.07,5.08,4.97,5.03,1312822,0
+TGB.US,D,20100618,000000,5.04,5.1,5,5.04,1125422,0
+TGB.US,D,20100621,000000,5.15,5.21,5.01,5.07,2076556,0
+TGB.US,D,20100622,000000,5.04,5.1,4.81,4.89,2145003,0
+TGB.US,D,20100623,000000,4.85,4.95,4.76,4.91,1316920,0
+TGB.US,D,20100624,000000,4.95,4.97,4.78,4.79,1087187,0
+TGB.US,D,20100625,000000,4.79,4.98,4.75,4.93,1488072,0
+TGB.US,D,20100628,000000,4.95,4.99,4.83,4.85,1166001,0
+TGB.US,D,20100629,000000,4.77,4.81,4.5,4.54,3403012,0
+TGB.US,D,20100630,000000,4.48,4.52,4.22,4.28,2820756,0
+TGB.US,D,20100701,000000,4.16,4.25,3.57,4,6751520,0
+TGB.US,D,20100702,000000,4,4.05,3.83,3.92,2924115,0
+TGB.US,D,20100706,000000,3.46,3.77,3.31,3.4,8434192,0
+TGB.US,D,20100707,000000,3.47,3.8,3.4,3.75,3433650,0
+TGB.US,D,20100708,000000,3.98,3.98,3.7,3.8,2285580,0
+TGB.US,D,20100709,000000,3.85,4.11,3.83,4.05,1958010,0
+TGB.US,D,20100712,000000,4.02,4.17,4.02,4.09,1836019,0
+TGB.US,D,20100713,000000,4.23,4.29,4.19,4.23,1668141,0
+TGB.US,D,20100714,000000,4.32,4.36,4.22,4.26,2609196,0
+TGB.US,D,20100715,000000,4.31,4.31,3.97,4.15,1777278,0
+TGB.US,D,20100716,000000,4.02,4.04,3.91,3.92,1414769,0
+TGB.US,D,20100719,000000,3.9,3.96,3.75,3.79,1547410,0
+TGB.US,D,20100720,000000,3.75,3.95,3.71,3.94,1478692,0
+TGB.US,D,20100721,000000,4.03,4.1,3.9,3.97,1017180,0
+TGB.US,D,20100722,000000,4.03,4.16,4.01,4.12,1317914,0
+TGB.US,D,20100723,000000,4.14,4.16,4.07,4.15,1298542,0
+TGB.US,D,20100726,000000,4.12,4.19,4.05,4.15,963790,0
+TGB.US,D,20100727,000000,4.23,4.23,4.01,4.03,1373028,0
+TGB.US,D,20100728,000000,4.05,4.1,4.01,4.02,713515,0
+TGB.US,D,20100729,000000,4.05,4.12,4.01,4.03,930817,0
+TGB.US,D,20100730,000000,4.03,4.08,4,4.07,672186,0
+TGB.US,D,20100802,000000,4.15,4.19,4.12,4.18,893729,0
+TGB.US,D,20100803,000000,4.18,4.19,4.1,4.11,768839,0
+TGB.US,D,20100804,000000,4.18,4.34,4.16,4.34,1333041,0
+TGB.US,D,20100805,000000,4.32,4.34,4.15,4.21,1053054,0
+TGB.US,D,20100806,000000,4.17,4.31,4.08,4.3,1454793,0
+TGB.US,D,20100809,000000,4.27,4.3,4.17,4.23,700167,0
+TGB.US,D,20100810,000000,4.14,4.22,4.02,4.11,811924,0
+TGB.US,D,20100811,000000,4.07,4.1,3.95,3.96,1787333,0
+TGB.US,D,20100812,000000,4.05,4.2,3.9,4.2,1758377,0
+TGB.US,D,20100813,000000,4.05,4.26,4.05,4.21,1747827,0
+TGB.US,D,20100816,000000,4.23,4.29,4.08,4.2,1473391,0
+TGB.US,D,20100817,000000,4.21,4.47,4.21,4.45,1997265,0
+TGB.US,D,20100818,000000,4.52,4.69,4.44,4.64,2899657,0
+TGB.US,D,20100819,000000,4.69,4.71,4.47,4.55,2016067,0
+TGB.US,D,20100820,000000,4.43,4.5,4.32,4.39,1326650,0
+TGB.US,D,20100823,000000,4.48,4.5,4.33,4.43,1320716,0
+TGB.US,D,20100824,000000,4.32,4.32,4.11,4.11,1810609,0
+TGB.US,D,20100825,000000,4.11,4.32,4.01,4.3,1680449,0
+TGB.US,D,20100826,000000,4.43,4.43,4.27,4.3,1184461,0
+TGB.US,D,20100827,000000,4.38,4.42,4.28,4.39,1003741,0
+TGB.US,D,20100830,000000,4.43,4.43,4.3,4.31,863658,0
+TGB.US,D,20100831,000000,4.25,4.4,4.25,4.39,1186818,0
+TGB.US,D,20100901,000000,4.49,4.57,4.44,4.51,1381422,0
+TGB.US,D,20100902,000000,4.55,4.7,4.55,4.68,1519978,0
+TGB.US,D,20100903,000000,4.71,4.79,4.66,4.7,1302148,0
+TGB.US,D,20100907,000000,4.66,4.66,4.4,4.43,2085373,0
+TGB.US,D,20100908,000000,4.38,4.4,4.28,4.38,2460343,0
+TGB.US,D,20100909,000000,4.41,4.49,4.4,4.43,1459699,0
+TGB.US,D,20100910,000000,4.44,4.58,4.43,4.52,1615298,0
+TGB.US,D,20100913,000000,4.66,4.7,4.42,4.5,2482595,0
+TGB.US,D,20100914,000000,4.49,4.56,4.42,4.5,1566900,0
+TGB.US,D,20100915,000000,4.42,4.5,4.41,4.44,1226627,0
+TGB.US,D,20100916,000000,4.5,4.5,4.33,4.38,1801459,0
+TGB.US,D,20100917,000000,4.4,4.44,4.33,4.38,893183,0
+TGB.US,D,20100920,000000,4.42,4.6,4.36,4.57,1752072,0
+TGB.US,D,20100921,000000,4.6,4.64,4.52,4.6,1146201,0
+TGB.US,D,20100922,000000,4.65,4.73,4.6,4.73,1320725,0
+TGB.US,D,20100923,000000,4.7,4.94,4.61,4.93,2247313,0
+TGB.US,D,20100924,000000,5.06,5.18,5,5.17,3277753,0
+TGB.US,D,20100927,000000,5.19,5.38,5.15,5.32,2672683,0
+TGB.US,D,20100928,000000,5.36,5.36,5.19,5.3,2130636,0
+TGB.US,D,20100929,000000,5.33,5.34,5.21,5.29,1756333,0
+TGB.US,D,20100930,000000,5.39,5.4,5.16,5.2,1744593,0
+TGB.US,D,20101001,000000,5.32,5.57,5.32,5.55,3189687,0
+TGB.US,D,20101004,000000,5.49,5.57,5.34,5.46,2321328,0
+TGB.US,D,20101005,000000,5.55,5.69,5.52,5.65,2184405,0
+TGB.US,D,20101006,000000,5.76,6.02,5.74,6.01,4646784,0
+TGB.US,D,20101007,000000,6.1,6.1,5.89,5.93,3986417,0
+TGB.US,D,20101008,000000,6.03,6.17,5.99,6.16,2658191,0
+TGB.US,D,20101011,000000,6.18,6.5,6.16,6.5,4119541,0
+TGB.US,D,20101012,000000,6.44,6.47,6.28,6.47,3066456,0
+TGB.US,D,20101013,000000,6.69,6.99,6.65,6.89,5593784,0
+TGB.US,D,20101014,000000,6.98,7.23,4.58,6.2,23438348,0
+TGB.US,D,20101015,000000,6.62,6.77,6.42,6.76,6885269,0
+TGB.US,D,20101018,000000,6.68,6.75,6.51,6.69,2662711,0
+TGB.US,D,20101019,000000,6.31,6.5,6.05,6.29,5911108,0
+TGB.US,D,20101020,000000,6.32,6.52,6.31,6.42,2920356,0
+TGB.US,D,20101021,000000,6.54,6.54,6.18,6.35,3291540,0
+TGB.US,D,20101022,000000,6.33,6.36,6.11,6.24,3113076,0
+TGB.US,D,20101025,000000,6.39,6.44,6.28,6.39,2593199,0
+TGB.US,D,20101026,000000,6.34,6.41,6.26,6.29,2383891,0
+TGB.US,D,20101027,000000,6.13,6.19,6.01,6.18,3286069,0
+TGB.US,D,20101028,000000,6.26,6.28,6.13,6.25,1754617,0
+TGB.US,D,20101029,000000,6.18,6.34,6.17,6.31,2391276,0
+TGB.US,D,20101101,000000,6.49,6.62,6.4,6.51,3425634,0
+TGB.US,D,20101102,000000,6.53,6.56,6.41,6.48,3453505,0
+TGB.US,D,20101103,000000,4.46,4.91,4.31,4.91,32579728,0
+TGB.US,D,20101104,000000,4.78,4.88,4.63,4.72,13040812,0
+TGB.US,D,20101105,000000,4.68,4.71,4.6,4.67,5519980,0
+TGB.US,D,20101108,000000,4.65,4.66,4.45,4.57,7733566,0
+TGB.US,D,20101109,000000,4.62,4.79,4.6,4.7,7684945,0
+TGB.US,D,20101110,000000,4.73,4.8,4.6,4.65,4801537,0
+TGB.US,D,20101111,000000,4.68,4.78,4.56,4.66,5043685,0
+TGB.US,D,20101112,000000,4.6,4.64,4.49,4.57,4425827,0
+TGB.US,D,20101115,000000,4.57,4.58,4.37,4.38,3260509,0
+TGB.US,D,20101116,000000,4.3,4.32,4.02,4.24,6387203,0
+TGB.US,D,20101117,000000,4.25,4.37,4.22,4.3,1931948,0
+TGB.US,D,20101118,000000,4.43,4.71,4.37,4.7,7417646,0
+TGB.US,D,20101119,000000,4.69,4.69,4.57,4.59,3178901,0
+TGB.US,D,20101122,000000,4.59,4.67,4.54,4.66,2252605,0
+TGB.US,D,20101123,000000,4.57,4.61,4.42,4.48,3184310,0
+TGB.US,D,20101124,000000,4.54,4.66,4.49,4.52,3365903,0
+TGB.US,D,20101126,000000,4.51,4.52,4.45,4.48,1427408,0
+TGB.US,D,20101129,000000,4.44,4.52,4.4,4.51,2459025,0
+TGB.US,D,20101130,000000,4.47,4.52,4.42,4.44,2506612,0
+TGB.US,D,20101201,000000,4.48,4.52,4.43,4.49,2847806,0
+TGB.US,D,20101202,000000,4.5,4.63,4.5,4.61,2759053,0
+TGB.US,D,20101203,000000,4.61,4.67,4.56,4.64,2747866,0
+TGB.US,D,20101206,000000,4.64,4.71,4.6,4.63,3494237,0
+TGB.US,D,20101207,000000,4.66,4.72,4.62,4.62,2284571,0
+TGB.US,D,20101208,000000,4.62,4.67,4.56,4.66,1470715,0
+TGB.US,D,20101209,000000,4.69,4.85,4.69,4.78,2916919,0
+TGB.US,D,20101210,000000,4.77,4.9,4.75,4.9,2276614,0
+TGB.US,D,20101213,000000,4.98,5.29,4.97,5.13,6650477,0
+TGB.US,D,20101214,000000,5.19,5.29,5.13,5.19,7337788,0
+TGB.US,D,20101215,000000,5.12,5.15,4.99,5.01,4916008,0
+TGB.US,D,20101216,000000,5.05,5.06,4.93,4.98,2889656,0
+TGB.US,D,20101217,000000,4.99,5.05,4.92,5.05,1587731,0
+TGB.US,D,20101220,000000,5.01,5.08,4.9,4.94,2185930,0
+TGB.US,D,20101221,000000,4.97,5.07,4.96,5.04,1780392,0
+TGB.US,D,20101222,000000,5.03,5.1,5,5,1497219,0
+TGB.US,D,20101223,000000,4.96,5.07,4.96,5.03,1474626,0
+TGB.US,D,20101227,000000,5,5.03,4.9,4.96,1626233,0
+TGB.US,D,20101228,000000,5.05,5.1,4.97,5.08,2314146,0
+TGB.US,D,20101229,000000,5.07,5.25,5.06,5.2,2583551,0
+TGB.US,D,20101230,000000,5.16,5.26,5.16,5.17,1367747,0
+TGB.US,D,20101231,000000,5.2,5.27,5.17,5.25,2022213,0
+TGB.US,D,20110103,000000,5.26,5.3,5.08,5.14,3923607,0
+TGB.US,D,20110104,000000,5.17,5.21,4.97,4.99,3223919,0
+TGB.US,D,20110105,000000,4.94,5,4.85,4.95,3029427,0
+TGB.US,D,20110106,000000,4.88,5,4.85,4.89,2545610,0
+TGB.US,D,20110107,000000,4.92,5.15,4.92,5.07,4433174,0
+TGB.US,D,20110110,000000,5.05,5.1,4.98,5.07,2654945,0
+TGB.US,D,20110111,000000,5.4,5.99,5.38,5.91,13888228,0
+TGB.US,D,20110112,000000,6,6.08,5.76,5.82,5455500,0
+TGB.US,D,20110113,000000,5.81,5.89,5.67,5.77,3576711,0
+TGB.US,D,20110114,000000,5.73,5.9,5.65,5.87,2565979,0
+TGB.US,D,20110118,000000,5.99,6.06,5.85,5.92,3807966,0
+TGB.US,D,20110119,000000,5.99,6.03,5.74,5.82,3295263,0
+TGB.US,D,20110120,000000,5.69,5.69,5.33,5.5,6069372,0
+TGB.US,D,20110121,000000,5.55,5.63,5.44,5.51,2689671,0
+TGB.US,D,20110124,000000,5.49,5.62,5.43,5.49,2632003,0
+TGB.US,D,20110125,000000,5.38,5.38,5.24,5.35,2915756,0
+TGB.US,D,20110126,000000,5.34,5.72,5.28,5.65,4192409,0
+TGB.US,D,20110127,000000,5.63,5.69,5.53,5.69,2319875,0
+TGB.US,D,20110128,000000,5.66,5.76,5.61,5.61,3741520,0
+TGB.US,D,20110131,000000,5.6,5.73,5.6,5.64,1985178,0
+TGB.US,D,20110201,000000,5.7,5.91,5.69,5.89,3651001,0
+TGB.US,D,20110202,000000,5.85,6,5.8,5.99,2563418,0
+TGB.US,D,20110203,000000,6.02,6.03,5.83,5.94,2441146,0
+TGB.US,D,20110204,000000,6.02,6.06,5.9,5.96,2433847,0
+TGB.US,D,20110207,000000,5.96,6.07,5.88,5.9,4402951,0
+TGB.US,D,20110208,000000,5.91,6,5.9,5.97,2213798,0
+TGB.US,D,20110209,000000,5.99,6,5.81,5.86,4533018,0
+TGB.US,D,20110210,000000,5.83,5.85,5.7,5.85,2990290,0
+TGB.US,D,20110211,000000,5.86,5.97,5.81,5.94,3841403,0
+TGB.US,D,20110214,000000,5.96,6.05,5.93,6.01,2086076,0
+TGB.US,D,20110215,000000,5.99,6.05,5.92,6.03,1538634,0
+TGB.US,D,20110216,000000,6.02,6.18,5.98,6.06,5168490,0
+TGB.US,D,20110218,000000,6.15,6.18,5.9,5.97,3249420,0
+TGB.US,D,20110222,000000,6.02,6.22,6.01,6.22,5827920,0
+TGB.US,D,20110223,000000,6.21,6.35,6.04,6.26,3777350,0
+TGB.US,D,20110224,000000,6.24,6.28,5.93,6.02,2907970,0
+TGB.US,D,20110225,000000,6.12,6.27,6.09,6.27,2608826,0
+TGB.US,D,20110228,000000,6.35,6.37,6.2,6.31,2081969,0
+TGB.US,D,20110301,000000,6.34,6.35,6.23,6.32,1386549,0
+TGB.US,D,20110302,000000,6.31,6.35,6.26,6.28,1153358,0
+TGB.US,D,20110303,000000,6.33,6.38,6.27,6.29,1470183,0
+TGB.US,D,20110304,000000,6.28,6.36,6.18,6.24,1803865,0
+TGB.US,D,20110307,000000,6.22,6.29,6.03,6.08,2448143,0
+TGB.US,D,20110308,000000,6.07,6.15,5.92,6.09,1579470,0
+TGB.US,D,20110309,000000,6.07,6.14,5.9,5.94,2307816,0
+TGB.US,D,20110310,000000,5.86,5.9,5.55,5.68,3449064,0
+TGB.US,D,20110311,000000,5.57,5.84,5.51,5.77,2147516,0
+TGB.US,D,20110314,000000,5.64,5.73,5.59,5.69,1828252,0
+TGB.US,D,20110315,000000,5.38,5.68,5.18,5.63,3562283,0
+TGB.US,D,20110316,000000,5.75,5.76,5.45,5.61,2139842,0
+TGB.US,D,20110317,000000,5.66,5.85,5.65,5.83,2236284,0
+TGB.US,D,20110318,000000,6.09,6.14,5.89,5.94,3218033,0
+TGB.US,D,20110321,000000,6.01,6.04,5.7,5.8,2826898,0
+TGB.US,D,20110322,000000,5.79,5.83,5.7,5.76,1700700,0
+TGB.US,D,20110323,000000,5.75,5.96,5.73,5.92,3435616,0
+TGB.US,D,20110324,000000,5.98,5.99,5.83,5.86,2013647,0
+TGB.US,D,20110325,000000,5.88,5.95,5.78,5.81,1532338,0
+TGB.US,D,20110328,000000,5.77,5.88,5.7,5.7,1046476,0
+TGB.US,D,20110329,000000,5.71,5.86,5.65,5.86,1943575,0
+TGB.US,D,20110330,000000,5.93,5.94,5.79,5.89,2229945,0
+TGB.US,D,20110331,000000,5.92,5.99,5.89,5.93,2408357,0
+TGB.US,D,20110401,000000,5.95,5.99,5.91,5.96,916897,0
+TGB.US,D,20110404,000000,5.98,6.05,5.9,5.92,1984232,0
+TGB.US,D,20110405,000000,5.89,5.97,5.85,5.94,1271561,0
+TGB.US,D,20110406,000000,6.03,6.03,5.89,5.95,1176578,0
+TGB.US,D,20110407,000000,5.94,6.08,5.88,5.88,1732621,0
+TGB.US,D,20110408,000000,5.99,6.03,5.85,5.95,1206017,0
+TGB.US,D,20110411,000000,5.93,5.96,5.75,5.82,1206078,0
+TGB.US,D,20110412,000000,5.73,5.74,5.55,5.67,1876911,0
+TGB.US,D,20110413,000000,5.7,5.77,5.56,5.66,1425514,0
+TGB.US,D,20110414,000000,5.63,5.68,5.57,5.57,1100028,0
+TGB.US,D,20110415,000000,5.57,5.62,5.47,5.52,1378116,0
+TGB.US,D,20110418,000000,5.47,5.51,5.32,5.48,1294395,0
+TGB.US,D,20110419,000000,5.47,5.53,5.37,5.45,1235224,0
+TGB.US,D,20110420,000000,5.56,5.64,5.46,5.57,1441567,0
+TGB.US,D,20110421,000000,5.64,5.65,5.41,5.46,1429775,0
+TGB.US,D,20110425,000000,5.45,5.49,5.31,5.4,848228,0
+TGB.US,D,20110426,000000,5.43,5.46,5.35,5.37,805191,0
+TGB.US,D,20110427,000000,5.36,5.39,5.27,5.35,1494193,0
+TGB.US,D,20110428,000000,5.3,5.38,5.2,5.25,1715027,0
+TGB.US,D,20110429,000000,5.22,5.29,5.21,5.27,1505605,0
+TGB.US,D,20110502,000000,5.25,5.28,5.17,5.18,1126431,0
+TGB.US,D,20110503,000000,5.18,5.19,5.01,5.1,1799792,0
+TGB.US,D,20110504,000000,5.08,5.08,4.88,4.95,2184249,0
+TGB.US,D,20110505,000000,4.88,4.97,4.82,4.96,1550737,0
+TGB.US,D,20110506,000000,4.97,5.02,4.81,4.83,2510914,0
+TGB.US,D,20110509,000000,4.89,5.11,4.81,5.08,1153638,0
+TGB.US,D,20110510,000000,5.22,5.44,5.15,5.23,2205518,0
+TGB.US,D,20110511,000000,5.24,5.27,5,5.04,1889152,0
+TGB.US,D,20110512,000000,5.03,5.08,4.92,4.93,2228499,0
+TGB.US,D,20110513,000000,4.92,5.01,4.86,4.95,1554617,0
+TGB.US,D,20110516,000000,4.92,5.03,4.8,4.83,1518634,0
+TGB.US,D,20110517,000000,4.8,4.91,4.72,4.9,1551252,0
+TGB.US,D,20110518,000000,4.87,5.01,4.87,4.97,987003,0
+TGB.US,D,20110519,000000,5,5.09,4.95,4.98,1133055,0
+TGB.US,D,20110520,000000,4.99,5.01,4.86,4.93,923544,0
+TGB.US,D,20110523,000000,4.82,4.92,4.81,4.84,405022,0
+TGB.US,D,20110524,000000,4.86,5,4.86,4.94,996141,0
+TGB.US,D,20110525,000000,4.93,5.05,4.91,5.05,728230,0
+TGB.US,D,20110526,000000,5.06,5.14,4.97,5.09,696379,0
+TGB.US,D,20110527,000000,5.19,5.19,5.11,5.14,898924,0
+TGB.US,D,20110531,000000,5.27,5.27,5.07,5.2,704771,0
+TGB.US,D,20110601,000000,5.18,5.18,5.05,5.05,753618,0
+TGB.US,D,20110602,000000,5.06,5.16,4.95,5.04,658127,0
+TGB.US,D,20110603,000000,4.94,5.13,4.92,5.01,711624,0
+TGB.US,D,20110606,000000,5.02,5.07,4.85,4.87,1049035,0
+TGB.US,D,20110607,000000,4.95,5.01,4.92,4.95,800709,0
+TGB.US,D,20110608,000000,4.88,4.91,4.7,4.72,1525654,0
+TGB.US,D,20110609,000000,4.73,4.98,4.73,4.98,1314956,0
+TGB.US,D,20110610,000000,4.68,4.75,4.6,4.62,3039696,0
+TGB.US,D,20110613,000000,4.61,4.64,4.43,4.48,2242407,0
+TGB.US,D,20110614,000000,4.51,4.64,4.51,4.62,1003822,0
+TGB.US,D,20110615,000000,4.6,4.6,4.33,4.41,2835625,0
+TGB.US,D,20110616,000000,4.4,4.41,4.28,4.31,2032216,0
+TGB.US,D,20110617,000000,4.33,4.41,4.2,4.24,1818426,0
+TGB.US,D,20110620,000000,4.16,4.36,4.16,4.33,1071850,0
+TGB.US,D,20110621,000000,4.4,4.48,4.36,4.46,1006347,0
+TGB.US,D,20110622,000000,4.46,4.5,4.4,4.45,706514,0
+TGB.US,D,20110623,000000,4.34,4.39,4.2,4.39,1023434,0
+TGB.US,D,20110624,000000,4.43,4.49,4.36,4.42,696000,0
+TGB.US,D,20110627,000000,4.42,4.42,4.31,4.36,656545,0
+TGB.US,D,20110628,000000,4.36,4.6,4.36,4.59,851786,0
+TGB.US,D,20110629,000000,4.68,4.89,4.61,4.83,1408747,0
+TGB.US,D,20110630,000000,4.83,5.05,4.83,4.96,1495655,0
+TGB.US,D,20110701,000000,4.98,4.99,4.83,4.93,769247,0
+TGB.US,D,20110705,000000,5.07,5.08,4.97,5,826426,0
+TGB.US,D,20110706,000000,4.95,4.99,4.9,4.92,594060,0
+TGB.US,D,20110707,000000,4.98,5.01,4.9,4.9,1324069,0
+TGB.US,D,20110708,000000,4.86,4.93,4.82,4.91,787891,0
+TGB.US,D,20110711,000000,4.85,4.85,4.67,4.72,1856161,0
+TGB.US,D,20110712,000000,4.7,4.73,4.65,4.65,1052953,0
+TGB.US,D,20110713,000000,4.68,4.74,4.67,4.68,1560977,0
+TGB.US,D,20110714,000000,4.72,4.83,4.66,4.66,1255388,0
+TGB.US,D,20110715,000000,4.71,4.72,4.67,4.72,566153,0
+TGB.US,D,20110718,000000,4.7,4.71,4.58,4.6,1260812,0
+TGB.US,D,20110719,000000,4.67,4.7,4.55,4.56,1376103,0
+TGB.US,D,20110720,000000,4.6,4.62,4.53,4.62,2015037,0
+TGB.US,D,20110721,000000,4.61,4.72,4.57,4.61,1475558,0
+TGB.US,D,20110722,000000,4.61,4.75,4.61,4.73,1477054,0
+TGB.US,D,20110725,000000,4.72,4.77,4.57,4.6,920085,0
+TGB.US,D,20110726,000000,4.62,4.72,4.55,4.7,1201319,0
+TGB.US,D,20110727,000000,4.7,4.7,4.5,4.5,1749755,0
+TGB.US,D,20110728,000000,4.5,4.57,4.5,4.51,827863,0
+TGB.US,D,20110729,000000,4.5,4.51,4.41,4.45,1063855,0
+TGB.US,D,20110801,000000,4.58,4.61,4.42,4.46,755880,0
+TGB.US,D,20110802,000000,4.49,4.5,4.4,4.43,1222948,0
+TGB.US,D,20110803,000000,4.48,4.5,4.28,4.42,1234225,0
+TGB.US,D,20110804,000000,4.3,4.42,3.96,3.96,2447978,0
+TGB.US,D,20110805,000000,3.99,4.1,3.65,3.88,2817039,0
+TGB.US,D,20110808,000000,3.74,3.74,3.45,3.49,3150834,0
+TGB.US,D,20110809,000000,3.49,3.56,3.32,3.5,2762972,0
+TGB.US,D,20110810,000000,3.59,3.6,3.35,3.39,2150915,0
+TGB.US,D,20110811,000000,3.44,3.68,3.35,3.6,3614948,0
+TGB.US,D,20110812,000000,3.63,3.63,3.41,3.47,2049307,0
+TGB.US,D,20110815,000000,3.55,3.65,3.51,3.65,1290812,0
+TGB.US,D,20110816,000000,3.64,3.64,3.45,3.5,1368993,0
+TGB.US,D,20110817,000000,3.55,3.64,3.5,3.55,1088638,0
+TGB.US,D,20110818,000000,3.46,3.5,3.37,3.38,1885410,0
+TGB.US,D,20110819,000000,3.35,3.47,3.31,3.36,1169912,0
+TGB.US,D,20110822,000000,3.45,3.49,3.32,3.33,1430157,0
+TGB.US,D,20110823,000000,3.41,3.44,3.33,3.4,1027647,0
+TGB.US,D,20110824,000000,3.38,3.4,3.25,3.3,1002648,0
+TGB.US,D,20110825,000000,3.27,3.34,3.26,3.29,879737,0
+TGB.US,D,20110826,000000,3.27,4.01,3.23,3.86,5263643,0
+TGB.US,D,20110829,000000,4.16,4.2,3.85,3.85,3787834,0
+TGB.US,D,20110830,000000,3.93,4.01,3.86,3.98,1941738,0
+TGB.US,D,20110831,000000,3.99,4.14,3.98,4.05,1828331,0
+TGB.US,D,20110901,000000,4.09,4.09,3.95,3.95,1087538,0
+TGB.US,D,20110902,000000,3.9,3.9,3.76,3.78,1035858,0
+TGB.US,D,20110906,000000,3.65,3.73,3.52,3.7,1607502,0
+TGB.US,D,20110907,000000,3.73,3.8,3.72,3.8,677595,0
+TGB.US,D,20110908,000000,3.8,3.82,3.66,3.67,779274,0
+TGB.US,D,20110909,000000,3.61,3.66,3.55,3.56,1045700,0
+TGB.US,D,20110912,000000,3.53,3.53,3.27,3.41,1821173,0
+TGB.US,D,20110913,000000,3.42,3.49,3.36,3.46,837003,0
+TGB.US,D,20110914,000000,3.47,3.5,3.38,3.46,677822,0
+TGB.US,D,20110915,000000,3.49,3.55,3.43,3.5,840218,0
+TGB.US,D,20110916,000000,3.51,3.53,3.39,3.53,1273822,0
+TGB.US,D,20110919,000000,3.43,3.44,3.28,3.29,1066071,0
+TGB.US,D,20110920,000000,3.32,3.38,3.21,3.21,857552,0
+TGB.US,D,20110921,000000,3.21,3.27,3.02,3.02,2100978,0
+TGB.US,D,20110922,000000,2.82,2.89,2.7,2.84,3024721,0
+TGB.US,D,20110923,000000,2.72,2.9,2.69,2.89,1731996,0
+TGB.US,D,20110926,000000,2.92,2.93,2.74,2.81,1554222,0
+TGB.US,D,20110927,000000,2.95,3.01,2.89,2.9,1484429,0
+TGB.US,D,20110928,000000,2.91,2.92,2.67,2.68,1568460,0
+TGB.US,D,20110929,000000,2.77,2.77,2.52,2.55,1752911,0
+TGB.US,D,20110930,000000,2.56,2.62,2.5,2.55,1357936,0
+TGB.US,D,20111003,000000,2.5,2.59,2.41,2.43,1414962,0
+TGB.US,D,20111004,000000,2.4,2.59,2.3,2.57,2292574,0
+TGB.US,D,20111005,000000,2.6,2.77,2.55,2.73,1558691,0
+TGB.US,D,20111006,000000,2.85,2.96,2.81,2.95,1581425,0
+TGB.US,D,20111007,000000,3.03,3.12,2.86,2.93,1418180,0
+TGB.US,D,20111010,000000,3.05,3.17,3.03,3.04,1255211,0
+TGB.US,D,20111011,000000,3.02,3.04,2.98,3.01,1050223,0
+TGB.US,D,20111012,000000,3.09,3.19,3.05,3.1,1384405,0
+TGB.US,D,20111013,000000,3.15,3.15,3,3.1,859095,0
+TGB.US,D,20111014,000000,3.17,3.34,3.14,3.3,1326773,0
+TGB.US,D,20111017,000000,3.29,3.32,3.13,3.15,1134327,0
+TGB.US,D,20111018,000000,3.09,3.28,3,3.23,973758,0
+TGB.US,D,20111019,000000,3.29,3.29,3.11,3.15,945254,0
+TGB.US,D,20111020,000000,3.11,3.19,3.04,3.1,1058275,0
+TGB.US,D,20111021,000000,3.19,3.31,3.19,3.25,895545,0
+TGB.US,D,20111024,000000,3.25,3.49,3.25,3.48,1330614,0
+TGB.US,D,20111025,000000,3.48,3.5,3.35,3.36,984706,0
+TGB.US,D,20111026,000000,3.49,3.54,3.36,3.54,1323866,0
+TGB.US,D,20111027,000000,3.74,3.79,3.66,3.74,1728213,0
+TGB.US,D,20111028,000000,3.7,3.85,3.68,3.81,1036445,0
+TGB.US,D,20111031,000000,3.65,3.74,3.63,3.66,635788,0
+TGB.US,D,20111101,000000,3.52,3.56,3.34,3.42,1204725,0
+TGB.US,D,20111102,000000,3.53,3.61,3.5,3.56,902441,0
+TGB.US,D,20111103,000000,3.63,3.69,3.5,3.64,750747,0
+TGB.US,D,20111104,000000,3.6,3.67,3.53,3.65,579169,0
+TGB.US,D,20111107,000000,3.67,3.71,3.57,3.66,725343,0
+TGB.US,D,20111108,000000,3.77,3.82,3.57,3.57,1271818,0
+TGB.US,D,20111109,000000,3.43,3.5,3.31,3.37,1472485,0
+TGB.US,D,20111110,000000,3.55,3.57,3.3,3.36,934460,0
+TGB.US,D,20111111,000000,3.34,3.51,3.31,3.41,1341280,0
+TGB.US,D,20111114,000000,3.38,3.45,3.31,3.39,707590,0
+TGB.US,D,20111115,000000,3.33,3.35,3.19,3.21,965152,0
+TGB.US,D,20111116,000000,3.2,3.21,3.1,3.11,1196509,0
+TGB.US,D,20111117,000000,3.1,3.13,2.95,2.96,1537226,0
+TGB.US,D,20111118,000000,3,3.04,2.95,2.96,884449,0
+TGB.US,D,20111121,000000,2.9,2.9,2.74,2.81,1112620,0
+TGB.US,D,20111122,000000,2.86,2.95,2.86,2.89,848201,0
+TGB.US,D,20111123,000000,2.86,2.87,2.76,2.77,665282,0
+TGB.US,D,20111125,000000,2.7,2.78,2.7,2.76,451166,0
+TGB.US,D,20111128,000000,2.88,2.95,2.8,2.85,827583,0
+TGB.US,D,20111129,000000,2.84,2.9,2.82,2.9,631254,0
+TGB.US,D,20111130,000000,3.03,3.09,3.01,3.07,718035,0
+TGB.US,D,20111201,000000,3.12,3.15,3.02,3.09,631049,0
+TGB.US,D,20111202,000000,3.1,3.15,2.96,2.97,698930,0
+TGB.US,D,20111205,000000,2.92,3.04,2.89,2.9,793291,0
+TGB.US,D,20111206,000000,2.89,3.07,2.84,3.06,914720,0
+TGB.US,D,20111207,000000,3,3.18,2.98,3.05,912190,0
+TGB.US,D,20111208,000000,3.03,3.1,2.92,2.95,819619,0
+TGB.US,D,20111209,000000,2.94,3.03,2.93,3,703083,0
+TGB.US,D,20111212,000000,2.85,2.92,2.83,2.91,736898,0
+TGB.US,D,20111213,000000,2.91,2.93,2.71,2.73,775032,0
+TGB.US,D,20111214,000000,2.7,2.73,2.65,2.71,943735,0
+TGB.US,D,20111215,000000,2.75,2.77,2.66,2.68,493388,0
+TGB.US,D,20111216,000000,2.72,2.76,2.55,2.55,1459783,0
+TGB.US,D,20111219,000000,2.59,2.6,2.5,2.5,898562,0
+TGB.US,D,20111220,000000,2.56,2.67,2.56,2.57,797359,0
+TGB.US,D,20111221,000000,2.58,2.61,2.51,2.59,668660,0
+TGB.US,D,20111222,000000,2.59,2.65,2.56,2.62,751196,0
+TGB.US,D,20111223,000000,2.67,2.69,2.59,2.67,676749,0
+TGB.US,D,20111227,000000,2.63,2.67,2.58,2.58,522975,0
+TGB.US,D,20111228,000000,2.65,2.7,2.5,2.5,1148014,0
+TGB.US,D,20111229,000000,2.53,2.67,2.5,2.64,820202,0
+TGB.US,D,20111230,000000,2.63,2.75,2.63,2.73,1138309,0
+TGB.US,D,20120103,000000,2.82,2.9,2.77,2.86,825722,0
+TGB.US,D,20120104,000000,2.86,2.95,2.75,2.91,611860,0
+TGB.US,D,20120105,000000,2.9,2.9,2.8,2.84,499593,0
+TGB.US,D,20120106,000000,2.85,2.9,2.79,2.82,354571,0
+TGB.US,D,20120109,000000,2.78,2.84,2.78,2.8,348256,0
+TGB.US,D,20120110,000000,2.92,3.05,2.86,3,1529134,0
+TGB.US,D,20120111,000000,3.01,3.03,2.97,3.03,518782,0
+TGB.US,D,20120112,000000,3.09,3.14,3.05,3.06,813221,0
+TGB.US,D,20120113,000000,3.01,3.02,2.92,3.01,638976,0
+TGB.US,D,20120117,000000,3.1,3.16,3.06,3.11,827255,0
+TGB.US,D,20120118,000000,3.12,3.19,3.09,3.18,566543,0
+TGB.US,D,20120119,000000,3.22,3.26,3.16,3.22,758647,0
+TGB.US,D,20120120,000000,3.22,3.25,3.19,3.25,425864,0
+TGB.US,D,20120123,000000,3.25,3.38,3.25,3.3,703851,0
+TGB.US,D,20120124,000000,3.25,3.3,3.17,3.29,507001,0
+TGB.US,D,20120125,000000,3.25,3.43,3.2,3.37,1083871,0
+TGB.US,D,20120126,000000,3.44,3.56,3.35,3.43,1663050,0
+TGB.US,D,20120127,000000,3.41,3.58,3.39,3.57,1175087,0
+TGB.US,D,20120130,000000,3.51,3.55,3.45,3.55,831164,0
+TGB.US,D,20120131,000000,3.6,3.65,3.5,3.63,912234,0
+TGB.US,D,20120201,000000,3.69,3.78,3.64,3.7,1006144,0
+TGB.US,D,20120202,000000,3.74,3.84,3.7,3.74,763292,0
+TGB.US,D,20120203,000000,3.75,3.83,3.68,3.79,1117537,0
+TGB.US,D,20120206,000000,3.73,3.81,3.7,3.72,580856,0
+TGB.US,D,20120207,000000,3.72,3.73,3.61,3.61,881880,0
+TGB.US,D,20120208,000000,3.61,3.68,3.53,3.6,790607,0
+TGB.US,D,20120209,000000,3.59,3.74,3.58,3.71,960535,0
+TGB.US,D,20120210,000000,3.64,3.75,3.6,3.74,760354,0
+TGB.US,D,20120213,000000,3.79,3.83,3.69,3.72,659467,0
+TGB.US,D,20120214,000000,3.72,3.75,3.65,3.73,725142,0
+TGB.US,D,20120215,000000,3.78,3.82,3.72,3.74,868733,0
+TGB.US,D,20120216,000000,3.71,3.79,3.66,3.73,713911,0
+TGB.US,D,20120217,000000,3.73,3.76,3.7,3.71,277113,0
+TGB.US,D,20120221,000000,3.76,4.06,3.74,4.03,1926414,0
+TGB.US,D,20120222,000000,4.04,4.18,3.95,4.13,1485018,0
+TGB.US,D,20120223,000000,4.13,4.29,4.09,4.24,1266841,0
+TGB.US,D,20120224,000000,4.27,4.3,4.13,4.2,914444,0
+TGB.US,D,20120227,000000,4.21,4.24,4.06,4.09,795500,0
+TGB.US,D,20120228,000000,4.05,4.18,4.01,4.12,868528,0
+TGB.US,D,20120229,000000,4.13,4.22,4,4.03,1088246,0
+TGB.US,D,20120301,000000,4.04,4.15,4.03,4.13,825931,0
+TGB.US,D,20120302,000000,4.11,4.11,3.96,3.97,672371,0
+TGB.US,D,20120305,000000,3.94,3.96,3.71,3.77,1039072,0
+TGB.US,D,20120306,000000,3.65,3.7,3.52,3.58,1314951,0
+TGB.US,D,20120307,000000,3.61,3.77,3.53,3.7,750410,0
+TGB.US,D,20120308,000000,3.77,3.8,3.72,3.75,468082,0
+TGB.US,D,20120309,000000,3.73,3.94,3.69,3.82,670941,0
+TGB.US,D,20120312,000000,3.66,3.79,3.64,3.73,800657,0
+TGB.US,D,20120313,000000,3.81,3.82,3.69,3.7,789564,0
+TGB.US,D,20120314,000000,3.73,3.73,3.48,3.53,1576616,0
+TGB.US,D,20120315,000000,3.53,3.57,3.39,3.55,1216870,0
+TGB.US,D,20120316,000000,3.54,3.69,3.54,3.69,923272,0
+TGB.US,D,20120319,000000,3.65,3.7,3.54,3.56,834558,0
+TGB.US,D,20120320,000000,3.48,3.6,3.37,3.56,692962,0
+TGB.US,D,20120321,000000,3.6,3.63,3.53,3.57,531865,0
+TGB.US,D,20120322,000000,3.49,3.55,3.45,3.51,559136,0
+TGB.US,D,20120323,000000,3.51,3.54,3.46,3.53,489095,0
+TGB.US,D,20120326,000000,3.55,3.62,3.5,3.61,453964,0
+TGB.US,D,20120327,000000,3.63,3.74,3.54,3.6,611014,0
+TGB.US,D,20120328,000000,3.54,3.59,3.4,3.46,705959,0
+TGB.US,D,20120329,000000,3.46,3.49,3.37,3.45,718720,0
+TGB.US,D,20120330,000000,3.48,3.52,3.4,3.52,453395,0
+TGB.US,D,20120402,000000,3.5,3.58,3.47,3.51,540433,0
+TGB.US,D,20120403,000000,3.57,3.57,3.4,3.43,555866,0
+TGB.US,D,20120404,000000,3.38,3.42,3.29,3.41,630733,0
+TGB.US,D,20120405,000000,3.39,3.42,3.3,3.33,589939,0
+TGB.US,D,20120409,000000,3.31,3.34,3.19,3.19,605006,0
+TGB.US,D,20120410,000000,3.21,3.22,3.11,3.19,983066,0
+TGB.US,D,20120411,000000,3.2,3.38,3.2,3.32,640159,0
+TGB.US,D,20120412,000000,3.27,3.34,3.25,3.29,582136,0
+TGB.US,D,20120413,000000,3.26,3.26,3.11,3.12,657255,0
+TGB.US,D,20120416,000000,3.16,3.19,3.06,3.12,469090,0
+TGB.US,D,20120417,000000,3.12,3.18,3.07,3.14,354123,0
+TGB.US,D,20120418,000000,3.12,3.17,3.02,3.03,645403,0
+TGB.US,D,20120419,000000,3.05,3.17,3.04,3.17,508408,0
+TGB.US,D,20120420,000000,3.18,3.24,3.17,3.24,408601,0
+TGB.US,D,20120423,000000,3.09,3.21,3.05,3.17,817575,0
+TGB.US,D,20120424,000000,3.16,3.22,3.11,3.16,507161,0
+TGB.US,D,20120425,000000,3.19,3.26,3.16,3.26,443363,0
+TGB.US,D,20120426,000000,3.25,3.33,3.24,3.32,396417,0
+TGB.US,D,20120427,000000,3.35,3.39,3.32,3.36,656711,0
+TGB.US,D,20120430,000000,3.36,3.5,3.33,3.5,863171,0
+TGB.US,D,20120501,000000,3.48,3.6,3.48,3.49,736443,0
+TGB.US,D,20120502,000000,3.5,3.5,3.34,3.38,420461,0
+TGB.US,D,20120503,000000,3.35,3.35,3.17,3.22,508199,0
+TGB.US,D,20120504,000000,3.18,3.23,3.1,3.1,418263,0
+TGB.US,D,20120507,000000,3.07,3.07,2.96,3.02,605133,0
+TGB.US,D,20120508,000000,2.99,2.99,2.82,2.91,1057005,0
+TGB.US,D,20120509,000000,2.85,3.02,2.8,2.94,679739,0
+TGB.US,D,20120510,000000,2.98,3.05,2.86,2.87,589922,0
+TGB.US,D,20120511,000000,2.86,2.9,2.77,2.79,717253,0
+TGB.US,D,20120514,000000,2.76,2.79,2.68,2.7,628937,0
+TGB.US,D,20120515,000000,2.67,2.71,2.6,2.62,930077,0
+TGB.US,D,20120516,000000,2.62,2.83,2.6,2.7,640378,0
+TGB.US,D,20120517,000000,2.72,2.84,2.72,2.77,447442,0
+TGB.US,D,20120518,000000,2.78,2.86,2.71,2.74,459814,0
+TGB.US,D,20120521,000000,2.69,2.78,2.64,2.73,327453,0
+TGB.US,D,20120522,000000,2.73,2.82,2.68,2.72,650716,0
+TGB.US,D,20120523,000000,2.66,2.87,2.64,2.87,862827,0
+TGB.US,D,20120524,000000,2.88,2.89,2.75,2.78,288209,0
+TGB.US,D,20120525,000000,2.78,2.83,2.71,2.73,262888,0
+TGB.US,D,20120529,000000,2.79,2.83,2.75,2.8,268280,0
+TGB.US,D,20120530,000000,2.73,2.76,2.65,2.69,552716,0
+TGB.US,D,20120531,000000,2.7,2.71,2.57,2.63,333084,0
+TGB.US,D,20120601,000000,2.59,2.7,2.57,2.65,728104,0
+TGB.US,D,20120604,000000,2.61,2.64,2.55,2.62,384285,0
+TGB.US,D,20120605,000000,2.61,2.65,2.58,2.64,256121,0
+TGB.US,D,20120606,000000,2.62,2.74,2.62,2.64,615250,0
+TGB.US,D,20120607,000000,2.74,2.75,2.63,2.67,393389,0
+TGB.US,D,20120608,000000,2.65,2.69,2.61,2.67,336616,0
+TGB.US,D,20120611,000000,2.67,2.69,2.6,2.61,370584,0
+TGB.US,D,20120612,000000,2.62,2.67,2.62,2.63,195027,0
+TGB.US,D,20120613,000000,2.63,2.64,2.59,2.61,297488,0
+TGB.US,D,20120614,000000,2.63,2.65,2.58,2.64,243654,0
+TGB.US,D,20120615,000000,2.68,2.81,2.68,2.8,1205460,0
+TGB.US,D,20120618,000000,2.79,2.85,2.75,2.82,393689,0
+TGB.US,D,20120619,000000,2.85,2.87,2.79,2.82,387086,0
+TGB.US,D,20120620,000000,2.83,2.85,2.76,2.82,216790,0
+TGB.US,D,20120621,000000,2.79,2.79,2.6,2.61,851503,0
+TGB.US,D,20120622,000000,2.66,2.73,2.63,2.68,290233,0
+TGB.US,D,20120625,000000,2.64,2.64,2.57,2.59,205858,0
+TGB.US,D,20120626,000000,2.6,2.6,2.53,2.58,329478,0
+TGB.US,D,20120627,000000,2.56,2.61,2.55,2.6,435487,0
+TGB.US,D,20120628,000000,2.6,2.6,2.45,2.51,1147546,0
+TGB.US,D,20120629,000000,2.68,2.7,2.6,2.66,377395,0
+TGB.US,D,20120702,000000,2.69,2.69,2.61,2.67,175690,0
+TGB.US,D,20120703,000000,2.69,2.76,2.66,2.76,201835,0
+TGB.US,D,20120705,000000,2.79,2.79,2.68,2.7,214651,0
+TGB.US,D,20120706,000000,2.66,2.72,2.61,2.71,304566,0
+TGB.US,D,20120709,000000,2.71,2.8,2.65,2.77,539758,0
+TGB.US,D,20120710,000000,2.79,2.8,2.67,2.69,266304,0
+TGB.US,D,20120711,000000,2.67,2.68,2.6,2.61,414221,0
+TGB.US,D,20120712,000000,2.6,2.63,2.52,2.61,375478,0
+TGB.US,D,20120713,000000,2.62,2.67,2.57,2.6,470496,0
+TGB.US,D,20120716,000000,2.6,2.62,2.55,2.61,200400,0
+TGB.US,D,20120717,000000,2.6,2.63,2.54,2.58,243096,0
+TGB.US,D,20120718,000000,2.55,2.63,2.55,2.61,196124,0
+TGB.US,D,20120719,000000,2.62,2.68,2.62,2.64,138496,0
+TGB.US,D,20120720,000000,2.64,2.64,2.58,2.6,153967,0
+TGB.US,D,20120723,000000,2.57,2.59,2.52,2.54,213902,0
+TGB.US,D,20120724,000000,2.54,2.58,2.51,2.57,483641,0
+TGB.US,D,20120725,000000,2.58,2.64,2.54,2.56,304344,0
+TGB.US,D,20120726,000000,2.58,2.59,2.51,2.52,412611,0
+TGB.US,D,20120727,000000,2.55,2.59,2.51,2.57,473487,0
+TGB.US,D,20120730,000000,2.58,2.62,2.54,2.55,255686,0
+TGB.US,D,20120731,000000,2.55,2.56,2.49,2.5,261662,0
+TGB.US,D,20120801,000000,2.51,2.54,2.47,2.47,285505,0
+TGB.US,D,20120802,000000,2.46,2.5,2.46,2.48,235657,0
+TGB.US,D,20120803,000000,2.5,2.59,2.5,2.58,296557,0
+TGB.US,D,20120806,000000,2.58,2.63,2.57,2.61,252292,0
+TGB.US,D,20120807,000000,2.62,2.74,2.62,2.73,487497,0
+TGB.US,D,20120808,000000,2.73,2.8,2.72,2.78,327154,0
+TGB.US,D,20120809,000000,2.77,2.78,2.71,2.73,356589,0
+TGB.US,D,20120810,000000,2.69,2.73,2.67,2.69,290776,0
+TGB.US,D,20120813,000000,2.71,2.71,2.62,2.63,150882,0
+TGB.US,D,20120814,000000,2.61,2.7,2.61,2.64,232479,0
+TGB.US,D,20120815,000000,2.64,2.64,2.55,2.56,359575,0
+TGB.US,D,20120816,000000,2.55,2.71,2.54,2.69,565076,0
+TGB.US,D,20120817,000000,2.65,2.7,2.65,2.67,425724,0
+TGB.US,D,20120820,000000,2.65,2.65,2.59,2.65,143606,0
+TGB.US,D,20120821,000000,2.64,2.73,2.64,2.7,462764,0
+TGB.US,D,20120822,000000,2.72,2.83,2.66,2.8,791173,0
+TGB.US,D,20120823,000000,2.8,2.89,2.8,2.85,567074,0
+TGB.US,D,20120824,000000,2.86,2.91,2.85,2.87,394788,0
+TGB.US,D,20120827,000000,2.9,2.91,2.87,2.91,209786,0
+TGB.US,D,20120828,000000,2.89,2.95,2.89,2.93,216730,0
+TGB.US,D,20120829,000000,2.95,2.95,2.92,2.93,211378,0
+TGB.US,D,20120830,000000,2.94,2.95,2.9,2.91,434951,0
+TGB.US,D,20120831,000000,2.98,3,2.9,3,459231,0
+TGB.US,D,20120904,000000,2.98,3.03,2.97,3.01,364004,0
+TGB.US,D,20120905,000000,3,3.03,2.99,2.99,374263,0
+TGB.US,D,20120906,000000,3.02,3.04,2.97,3.03,344997,0
+TGB.US,D,20120907,000000,3.07,3.34,3.05,3.34,857379,0
+TGB.US,D,20120910,000000,3.34,3.45,3.33,3.38,658632,0
+TGB.US,D,20120911,000000,3.42,3.48,3.4,3.43,443748,0
+TGB.US,D,20120912,000000,3.47,3.48,3.16,3.28,884650,0
+TGB.US,D,20120913,000000,3.28,3.4,3.16,3.4,856656,0
+TGB.US,D,20120914,000000,3.39,3.5,3.32,3.48,929503,0
+TGB.US,D,20120917,000000,3.47,3.47,3.27,3.31,550700,0
+TGB.US,D,20120918,000000,3.27,3.38,3.2,3.36,770861,0
+TGB.US,D,20120919,000000,3.35,3.37,3.25,3.29,567841,0
+TGB.US,D,20120920,000000,3.29,3.46,3.24,3.46,688051,0
+TGB.US,D,20120921,000000,3.49,3.53,3.37,3.39,569442,0
+TGB.US,D,20120924,000000,3.4,3.43,3.25,3.26,382160,0
+TGB.US,D,20120925,000000,3.26,3.3,3.25,3.29,365771,0
+TGB.US,D,20120926,000000,3.19,3.26,3.12,3.21,314935,0
+TGB.US,D,20120927,000000,3.22,3.34,3.2,3.31,324736,0
+TGB.US,D,20120928,000000,3.32,3.34,3.25,3.34,179296,0
+TGB.US,D,20121001,000000,3.34,3.43,3.32,3.37,426136,0
+TGB.US,D,20121002,000000,3.39,3.4,3.28,3.3,215192,0
+TGB.US,D,20121003,000000,3.28,3.29,3.22,3.24,193270,0
+TGB.US,D,20121004,000000,3.27,3.35,3.26,3.34,292109,0
+TGB.US,D,20121005,000000,3.34,3.4,3.3,3.35,233580,0
+TGB.US,D,20121008,000000,3.3,3.35,3.26,3.28,75414,0
+TGB.US,D,20121009,000000,3.29,3.29,3.13,3.21,536644,0
+TGB.US,D,20121010,000000,3.15,3.16,3.06,3.08,418166,0
+TGB.US,D,20121011,000000,3.08,3.14,3.07,3.09,168389,0
+TGB.US,D,20121012,000000,3.09,3.11,3.01,3.07,350968,0
+TGB.US,D,20121015,000000,3.06,3.07,3.04,3.06,195708,0
+TGB.US,D,20121016,000000,3.04,3.09,3.03,3.07,216718,0
+TGB.US,D,20121017,000000,3.05,3.07,3,3.03,241370,0
+TGB.US,D,20121018,000000,3.01,3.02,2.94,2.97,205080,0
+TGB.US,D,20121019,000000,2.96,2.96,2.79,2.84,533472,0
+TGB.US,D,20121022,000000,2.81,2.9,2.8,2.85,242270,0
+TGB.US,D,20121023,000000,2.8,2.82,2.76,2.8,184794,0
+TGB.US,D,20121024,000000,2.82,2.85,2.72,2.72,306370,0
+TGB.US,D,20121025,000000,2.79,2.8,2.71,2.72,407296,0
+TGB.US,D,20121026,000000,2.72,2.8,2.72,2.8,170992,0
+TGB.US,D,20121031,000000,2.84,2.9,2.74,2.75,409678,0
+TGB.US,D,20121101,000000,2.8,2.8,2.66,2.77,523061,0
+TGB.US,D,20121102,000000,2.78,3.2,2.78,3.06,905824,0
+TGB.US,D,20121105,000000,3.07,3.19,3.05,3.07,304073,0
+TGB.US,D,20121106,000000,3.08,3.09,2.99,3.05,244162,0
+TGB.US,D,20121107,000000,3,3.01,2.86,2.94,302659,0
+TGB.US,D,20121108,000000,2.93,2.95,2.83,2.83,257449,0
+TGB.US,D,20121109,000000,2.84,2.94,2.82,2.89,319757,0
+TGB.US,D,20121112,000000,2.9,2.91,2.85,2.85,187195,0
+TGB.US,D,20121113,000000,2.85,2.94,2.78,2.82,369675,0
+TGB.US,D,20121114,000000,2.82,2.82,2.68,2.68,454419,0
+TGB.US,D,20121115,000000,2.7,2.78,2.61,2.71,713287,0
+TGB.US,D,20121116,000000,2.7,2.78,2.65,2.7,288300,0
+TGB.US,D,20121119,000000,2.76,2.82,2.75,2.81,262177,0
+TGB.US,D,20121120,000000,2.78,2.82,2.71,2.73,280216,0
+TGB.US,D,20121121,000000,2.73,2.79,2.71,2.78,216545,0
+TGB.US,D,20121123,000000,2.8,2.88,2.8,2.87,193745,0
+TGB.US,D,20121126,000000,2.9,2.94,2.75,2.84,321224,0
+TGB.US,D,20121127,000000,2.84,2.86,2.8,2.83,375253,0
+TGB.US,D,20121128,000000,2.78,2.96,2.76,2.88,664234,0
+TGB.US,D,20121129,000000,2.92,2.96,2.83,2.86,380428,0
+TGB.US,D,20121130,000000,2.85,2.88,2.76,2.82,710037,0
+TGB.US,D,20121203,000000,2.85,2.85,2.8,2.84,166084,0
+TGB.US,D,20121204,000000,2.84,2.85,2.8,2.84,121749,0
+TGB.US,D,20121205,000000,2.86,2.9,2.82,2.86,362215,0
+TGB.US,D,20121206,000000,2.85,2.99,2.83,2.93,367442,0
+TGB.US,D,20121207,000000,2.94,2.96,2.9,2.93,244550,0
+TGB.US,D,20121210,000000,2.93,2.97,2.91,2.94,156671,0
+TGB.US,D,20121211,000000,2.92,2.97,2.91,2.97,233157,0
+TGB.US,D,20121212,000000,2.94,2.96,2.84,2.88,608679,0
+TGB.US,D,20121213,000000,2.86,2.89,2.85,2.88,208894,0
+TGB.US,D,20121214,000000,2.85,2.88,2.83,2.87,200883,0
+TGB.US,D,20121217,000000,2.85,2.89,2.85,2.87,298879,0
+TGB.US,D,20121218,000000,2.87,2.89,2.83,2.87,338471,0
+TGB.US,D,20121219,000000,2.86,3.04,2.84,3,882939,0
+TGB.US,D,20121220,000000,2.98,3.03,2.97,3,241796,0
+TGB.US,D,20121221,000000,3,3.05,2.9,3,415515,0
+TGB.US,D,20121224,000000,2.94,2.98,2.9,2.94,136049,0
+TGB.US,D,20121226,000000,2.9,2.96,2.9,2.91,301522,0
+TGB.US,D,20121227,000000,2.88,2.95,2.87,2.91,352195,0
+TGB.US,D,20121228,000000,2.88,3.02,2.86,3,482970,0
+TGB.US,D,20121231,000000,2.94,3.04,2.94,3,486428,0
+TGB.US,D,20130102,000000,3.09,3.22,3.04,3.21,574391,0
+TGB.US,D,20130103,000000,3.2,3.2,3.05,3.11,482504,0
+TGB.US,D,20130104,000000,3.07,3.25,3.07,3.22,366962,0
+TGB.US,D,20130107,000000,3.23,3.35,3.14,3.33,479128,0
+TGB.US,D,20130108,000000,3.35,3.41,3.32,3.41,449378,0
+TGB.US,D,20130109,000000,3.46,3.46,3.39,3.42,398334,0
+TGB.US,D,20130110,000000,3.45,3.48,3.4,3.48,246501,0
+TGB.US,D,20130111,000000,3.47,3.49,3.39,3.45,293012,0
+TGB.US,D,20130114,000000,3.48,3.52,3.4,3.52,479818,0
+TGB.US,D,20130115,000000,3.49,3.53,3.44,3.45,325911,0
+TGB.US,D,20130116,000000,3.42,3.43,3.27,3.3,398924,0
+TGB.US,D,20130117,000000,3.28,3.45,3.25,3.42,410085,0
+TGB.US,D,20130118,000000,3.41,3.49,3.36,3.4,267819,0
+TGB.US,D,20130122,000000,3.4,3.51,3.36,3.45,475472,0
+TGB.US,D,20130123,000000,3.45,3.47,3.38,3.41,434193,0
+TGB.US,D,20130124,000000,3.4,3.44,3.34,3.41,458224,0
+TGB.US,D,20130125,000000,3.41,3.42,3.31,3.34,322414,0
+TGB.US,D,20130128,000000,3.31,3.36,3.28,3.34,292269,0
+TGB.US,D,20130129,000000,3.34,3.38,3.27,3.31,267149,0
+TGB.US,D,20130130,000000,3.3,3.36,3.3,3.34,155275,0
+TGB.US,D,20130131,000000,3.32,3.35,3.29,3.31,138917,0
+TGB.US,D,20130201,000000,3.35,3.36,3.28,3.3,235938,0
+TGB.US,D,20130204,000000,3.28,3.31,3.2,3.24,289130,0
+TGB.US,D,20130205,000000,3.24,3.36,3.23,3.34,338055,0
+TGB.US,D,20130206,000000,3.33,3.36,3.3,3.32,157219,0
+TGB.US,D,20130207,000000,3.32,3.32,3.26,3.27,104526,0
+TGB.US,D,20130208,000000,3.26,3.31,3.25,3.31,144818,0
+TGB.US,D,20130211,000000,3.28,3.29,3.18,3.18,311962,0
+TGB.US,D,20130212,000000,3.18,3.25,3.18,3.22,197024,0
+TGB.US,D,20130213,000000,3.22,3.24,3.2,3.22,159490,0
+TGB.US,D,20130214,000000,3.21,3.22,3.14,3.16,245085,0
+TGB.US,D,20130215,000000,3.14,3.14,2.97,3.08,690165,0
+TGB.US,D,20130219,000000,3.07,3.1,3.02,3.08,212961,0
+TGB.US,D,20130220,000000,3.1,3.1,2.97,3,517977,0
+TGB.US,D,20130221,000000,2.98,3,2.85,2.96,520930,0
+TGB.US,D,20130222,000000,2.96,2.99,2.85,2.93,444807,0
+TGB.US,D,20130225,000000,2.95,2.95,2.87,2.91,182969,0
+TGB.US,D,20130226,000000,2.92,2.92,2.82,2.85,334519,0
+TGB.US,D,20130227,000000,2.83,2.85,2.76,2.83,538205,0
+TGB.US,D,20130228,000000,2.83,2.89,2.78,2.81,229316,0
+TGB.US,D,20130301,000000,2.84,2.84,2.76,2.79,176455,0
+TGB.US,D,20130304,000000,2.8,2.83,2.75,2.76,296394,0
+TGB.US,D,20130305,000000,2.79,2.8,2.7,2.74,411260,0
+TGB.US,D,20130306,000000,2.72,2.78,2.69,2.78,537602,0
+TGB.US,D,20130307,000000,2.78,2.91,2.75,2.91,354215,0
+TGB.US,D,20130308,000000,2.92,2.98,2.9,2.92,235565,0
+TGB.US,D,20130311,000000,2.91,2.94,2.89,2.94,177003,0
+TGB.US,D,20130312,000000,2.94,3.01,2.93,2.99,343039,0
+TGB.US,D,20130313,000000,3.01,3.02,2.92,2.96,370700,0
+TGB.US,D,20130314,000000,2.97,3.05,2.93,3.04,217344,0
+TGB.US,D,20130315,000000,3.05,3.1,2.92,2.95,606346,0
+TGB.US,D,20130318,000000,2.93,2.94,2.83,2.92,315277,0
+TGB.US,D,20130319,000000,2.88,2.92,2.75,2.77,461256,0
+TGB.US,D,20130320,000000,2.77,2.81,2.74,2.77,416646,0
+TGB.US,D,20130321,000000,2.81,2.85,2.76,2.78,301972,0
+TGB.US,D,20130322,000000,2.79,2.85,2.76,2.84,196859,0
+TGB.US,D,20130325,000000,2.84,2.84,2.72,2.72,367041,0
+TGB.US,D,20130326,000000,2.74,2.75,2.7,2.74,268248,0
+TGB.US,D,20130327,000000,2.7,2.74,2.68,2.68,302951,0
+TGB.US,D,20130328,000000,2.68,2.79,2.68,2.77,197793,0
+TGB.US,D,20130401,000000,2.78,2.78,2.69,2.7,144565,0
+TGB.US,D,20130402,000000,2.69,2.69,2.58,2.6,395327,0
+TGB.US,D,20130403,000000,2.61,2.63,2.48,2.55,574505,0
+TGB.US,D,20130404,000000,2.57,2.57,2.46,2.55,342786,0
+TGB.US,D,20130405,000000,2.54,2.66,2.5,2.66,390928,0
+TGB.US,D,20130408,000000,2.65,2.67,2.58,2.59,195151,0
+TGB.US,D,20130409,000000,2.62,2.71,2.61,2.65,400265,0
+TGB.US,D,20130410,000000,2.68,2.68,2.58,2.6,298946,0
+TGB.US,D,20130411,000000,2.59,2.64,2.55,2.56,170781,0
+TGB.US,D,20130412,000000,2.55,2.55,2.48,2.49,528459,0
+TGB.US,D,20130415,000000,2.41,2.41,2.19,2.2,1151606,0
+TGB.US,D,20130416,000000,2.21,2.26,2.07,2.09,1167668,0
+TGB.US,D,20130417,000000,2.09,2.09,1.89,1.97,1744641,0
+TGB.US,D,20130418,000000,1.97,2.03,1.94,1.98,818670,0
+TGB.US,D,20130419,000000,2,2.06,1.98,2.04,533525,0
+TGB.US,D,20130422,000000,2.1,2.12,1.99,2.02,449370,0
+TGB.US,D,20130423,000000,2,2.04,1.9,2.01,587249,0
+TGB.US,D,20130424,000000,2.04,2.1,2,2.1,601473,0
+TGB.US,D,20130425,000000,2.14,2.28,2.13,2.22,678543,0
+TGB.US,D,20130426,000000,2.23,2.29,2.18,2.24,722016,0
+TGB.US,D,20130429,000000,2.24,2.28,2.22,2.23,236986,0
+TGB.US,D,20130430,000000,2.23,2.34,2.16,2.34,535961,0
+TGB.US,D,20130501,000000,2.3,2.3,2.21,2.28,262507,0
+TGB.US,D,20130502,000000,2.31,2.33,2.26,2.29,337099,0
+TGB.US,D,20130503,000000,2.34,2.4,2.31,2.37,541471,0
+TGB.US,D,20130506,000000,2.35,2.38,2.3,2.38,248343,0
+TGB.US,D,20130507,000000,2.36,2.36,2.26,2.26,347284,0
+TGB.US,D,20130508,000000,2.23,2.37,2.23,2.32,412014,0
+TGB.US,D,20130509,000000,2.29,2.44,2.29,2.38,407148,0
+TGB.US,D,20130510,000000,2.37,2.4,2.35,2.35,148955,0
+TGB.US,D,20130513,000000,2.34,2.37,2.3,2.33,260453,0
+TGB.US,D,20130514,000000,2.29,2.33,2.22,2.24,337958,0
+TGB.US,D,20130515,000000,2.2,2.25,2.11,2.14,402680,0
+TGB.US,D,20130516,000000,2.08,2.17,2.06,2.14,338321,0
+TGB.US,D,20130517,000000,2.1,2.14,2.05,2.1,393322,0
+TGB.US,D,20130520,000000,2.05,2.19,2.05,2.19,299832,0
+TGB.US,D,20130521,000000,2.19,2.19,2.1,2.11,397120,0
+TGB.US,D,20130522,000000,2.12,2.22,2.11,2.16,514697,0
+TGB.US,D,20130523,000000,2.16,2.18,2.06,2.1,438239,0
+TGB.US,D,20130524,000000,2.11,2.18,2.09,2.15,233502,0
+TGB.US,D,20130528,000000,2.32,2.33,2.2,2.22,592749,0
+TGB.US,D,20130529,000000,2.22,2.22,2.15,2.18,199584,0
+TGB.US,D,20130530,000000,2.19,2.29,2.19,2.27,429367,0
+TGB.US,D,20130531,000000,2.26,2.27,2.16,2.22,306630,0
+TGB.US,D,20130603,000000,2.21,2.23,2.18,2.19,361371,0
+TGB.US,D,20130604,000000,2.17,2.22,2.17,2.22,238774,0
+TGB.US,D,20130605,000000,2.22,2.23,2.12,2.16,186178,0
+TGB.US,D,20130606,000000,2.16,2.19,2.11,2.11,73135,0
+TGB.US,D,20130607,000000,2.11,2.11,2.01,2.11,613874,0
+TGB.US,D,20130610,000000,2.09,2.09,1.99,2.04,534833,0
+TGB.US,D,20130611,000000,1.99,2.01,1.96,1.97,430777,0
+TGB.US,D,20130612,000000,1.97,2.02,1.94,1.95,464598,0
+TGB.US,D,20130613,000000,1.95,1.99,1.93,1.98,356455,0
+TGB.US,D,20130614,000000,2.05,2.14,2,2.03,353182,0
+TGB.US,D,20130617,000000,2.06,2.08,2.03,2.07,166667,0
+TGB.US,D,20130618,000000,2.07,2.07,2.01,2.03,133025,0
+TGB.US,D,20130619,000000,2.04,2.06,2,2,229912,0
+TGB.US,D,20130620,000000,1.95,2,1.92,1.95,427729,0
+TGB.US,D,20130621,000000,1.95,2,1.9,2,467852,0
+TGB.US,D,20130624,000000,1.91,1.96,1.87,1.89,428763,0
+TGB.US,D,20130625,000000,1.89,1.89,1.81,1.86,450642,0
+TGB.US,D,20130626,000000,1.83,1.83,1.8,1.81,406269,0
+TGB.US,D,20130627,000000,1.85,1.88,1.82,1.86,321368,0
+TGB.US,D,20130628,000000,1.86,1.92,1.84,1.88,343479,0
+TGB.US,D,20130701,000000,1.89,2.01,1.89,2,375874,0
+TGB.US,D,20130702,000000,1.91,1.98,1.85,1.89,341605,0
+TGB.US,D,20130703,000000,1.88,1.96,1.88,1.91,151320,0
+TGB.US,D,20130705,000000,1.86,1.9,1.83,1.9,219358,0
+TGB.US,D,20130708,000000,1.92,1.93,1.84,1.84,274261,0
+TGB.US,D,20130709,000000,1.92,1.93,1.87,1.9,342060,0
+TGB.US,D,20130710,000000,1.89,1.95,1.89,1.94,141175,0
+TGB.US,D,20130711,000000,2.04,2.05,1.98,2.03,376251,0
+TGB.US,D,20130712,000000,2.03,2.08,2.03,2.07,375122,0
+TGB.US,D,20130715,000000,2.06,2.08,2.04,2.05,178925,0
+TGB.US,D,20130716,000000,2.02,2.08,2.01,2.08,150526,0
+TGB.US,D,20130717,000000,2.08,2.09,2.02,2.02,225254,0
+TGB.US,D,20130718,000000,2.02,2.02,1.95,1.96,372210,0
+TGB.US,D,20130719,000000,1.96,2.02,1.95,2,210882,0
+TGB.US,D,20130722,000000,2.05,2.14,2.03,2.13,648139,0
+TGB.US,D,20130723,000000,2.14,2.23,2.14,2.21,658902,0
+TGB.US,D,20130724,000000,2.22,2.28,2.18,2.19,374803,0
+TGB.US,D,20130725,000000,2.21,2.25,2.15,2.16,320652,0
+TGB.US,D,20130726,000000,2.13,2.16,2.06,2.09,328284,0
+TGB.US,D,20130729,000000,2.11,2.15,2.08,2.09,180098,0
+TGB.US,D,20130730,000000,2.1,2.15,2.03,2.07,327045,0
+TGB.US,D,20130731,000000,2.07,2.07,2,2.03,274447,0
+TGB.US,D,20130801,000000,2.08,2.1,2,2,356646,0
+TGB.US,D,20130802,000000,2,2.03,1.98,2,207463,0
+TGB.US,D,20130805,000000,2.02,2.05,1.98,1.98,224446,0
+TGB.US,D,20130806,000000,2,2,1.92,1.92,353028,0
+TGB.US,D,20130807,000000,1.9,1.96,1.9,1.91,255650,0
+TGB.US,D,20130808,000000,1.97,2.03,1.95,2.03,555286,0
+TGB.US,D,20130809,000000,2,2.03,1.98,2.03,508315,0
+TGB.US,D,20130812,000000,2.04,2.1,2.02,2.07,882951,0
+TGB.US,D,20130813,000000,2.04,2.1,2.04,2.09,359238,0
+TGB.US,D,20130814,000000,2.1,2.15,2.07,2.1,502684,0
+TGB.US,D,20130815,000000,2.08,2.23,2.05,2.22,1242719,0
+TGB.US,D,20130816,000000,2.21,2.26,2.17,2.17,823733,0
+TGB.US,D,20130819,000000,2.18,2.2,2.07,2.08,427928,0
+TGB.US,D,20130820,000000,2.09,2.15,2.09,2.12,254472,0
+TGB.US,D,20130821,000000,2.12,2.12,2.02,2.02,395268,0
+TGB.US,D,20130822,000000,2.05,2.11,2.05,2.09,292251,0
+TGB.US,D,20130823,000000,2.11,2.18,2.09,2.15,326626,0
+TGB.US,D,20130826,000000,2.18,2.23,2.17,2.2,374821,0
+TGB.US,D,20130827,000000,2.23,2.24,2.14,2.15,456903,0
+TGB.US,D,20130828,000000,2.15,2.21,2.1,2.1,263326,0
+TGB.US,D,20130829,000000,2.1,2.11,2.03,2.08,392637,0
+TGB.US,D,20130830,000000,2.07,2.12,2.05,2.06,140006,0
+TGB.US,D,20130903,000000,2.09,2.14,2.06,2.06,211051,0
+TGB.US,D,20130904,000000,2.05,2.09,2.03,2.04,167534,0
+TGB.US,D,20130905,000000,2.03,2.1,2.03,2.05,184896,0
+TGB.US,D,20130906,000000,2.12,2.12,2.07,2.1,336840,0
+TGB.US,D,20130909,000000,2.1,2.15,2.1,2.11,508483,0
+TGB.US,D,20130910,000000,2.11,2.13,2.07,2.13,339698,0
+TGB.US,D,20130911,000000,2.11,2.14,2.06,2.09,486226,0
+TGB.US,D,20130912,000000,2.06,2.08,2.02,2.03,444788,0
+TGB.US,D,20130913,000000,2.02,2.06,2,2.01,507446,0
+TGB.US,D,20130916,000000,2.02,2.1,2.02,2.03,261816,0
+TGB.US,D,20130917,000000,2.04,2.07,2.02,2.04,292117,0
+TGB.US,D,20130918,000000,2.05,2.19,2.01,2.18,860214,0
+TGB.US,D,20130919,000000,2.18,2.18,2.12,2.14,307971,0
+TGB.US,D,20130920,000000,2.14,2.15,2.08,2.13,461935,0
+TGB.US,D,20130923,000000,2.12,2.13,2.05,2.05,283410,0
+TGB.US,D,20130924,000000,2.07,2.1,2.05,2.08,237802,0
+TGB.US,D,20130925,000000,2.08,2.1,2.08,2.08,165826,0
+TGB.US,D,20130926,000000,2.1,2.13,2.09,2.1,233137,0
+TGB.US,D,20130927,000000,2.09,2.1,2.05,2.05,173346,0
+TGB.US,D,20130930,000000,2.05,2.06,2.03,2.04,405403,0
+TGB.US,D,20131001,000000,2.04,2.05,2.02,2.02,258312,0
+TGB.US,D,20131002,000000,2.05,2.06,2.02,2.02,211095,0
+TGB.US,D,20131003,000000,2.02,2.05,2.02,2.02,264976,0
+TGB.US,D,20131004,000000,2.02,2.06,2.01,2.06,265327,0
+TGB.US,D,20131007,000000,2.09,2.1,2.06,2.1,384786,0
+TGB.US,D,20131008,000000,2.1,2.11,2.04,2.04,211332,0
+TGB.US,D,20131009,000000,2.03,2.06,2.01,2.06,395179,0
+TGB.US,D,20131010,000000,2.03,2.1,2.03,2.07,267252,0
+TGB.US,D,20131011,000000,2.1,2.1,2.03,2.04,362596,0
+TGB.US,D,20131014,000000,2.04,2.11,2.04,2.1,302562,0
+TGB.US,D,20131015,000000,2.11,2.13,2.06,2.13,481391,0
+TGB.US,D,20131016,000000,2.07,2.11,2.07,2.11,282397,0
+TGB.US,D,20131017,000000,2.11,2.2,2.1,2.2,977872,0
+TGB.US,D,20131018,000000,2.2,2.23,2.16,2.2,438606,0
+TGB.US,D,20131021,000000,2.2,2.36,2.17,2.35,1472765,0
+TGB.US,D,20131022,000000,2.38,2.44,2.36,2.42,882486,0
+TGB.US,D,20131023,000000,2.41,2.42,2.31,2.32,762198,0
+TGB.US,D,20131024,000000,2.37,2.46,2.35,2.41,537809,0
+TGB.US,D,20131025,000000,2.4,2.44,2.36,2.42,395869,0
+TGB.US,D,20131028,000000,2.44,2.62,2.42,2.61,867654,0
+TGB.US,D,20131029,000000,2.62,2.66,2.45,2.48,1495715,0
+TGB.US,D,20131030,000000,2.46,2.52,2.38,2.46,671686,0
+TGB.US,D,20131031,000000,2.48,2.58,2.42,2.45,600857,0
+TGB.US,D,20131101,000000,2.22,2.25,1.96,2.22,2669158,0
+TGB.US,D,20131104,000000,2.21,2.22,2.03,2.09,1146446,0
+TGB.US,D,20131105,000000,2.08,2.08,2.03,2.04,622429,0
+TGB.US,D,20131106,000000,2.08,2.16,2.08,2.15,535772,0
+TGB.US,D,20131107,000000,2.14,2.17,2.09,2.09,406698,0
+TGB.US,D,20131108,000000,2.08,2.14,2.02,2.06,402000,0
+TGB.US,D,20131111,000000,2.06,2.09,2.04,2.07,216704,0
+TGB.US,D,20131112,000000,2.07,2.09,1.97,2.02,778859,0
+TGB.US,D,20131113,000000,2,2.03,1.97,2,413058,0
+TGB.US,D,20131114,000000,1.99,2.1,1.98,2.09,515215,0
+TGB.US,D,20131115,000000,2.08,2.1,2.05,2.06,226913,0
+TGB.US,D,20131118,000000,2.05,2.11,2.05,2.09,257100,0
+TGB.US,D,20131119,000000,2.12,2.12,2.07,2.09,289777,0
+TGB.US,D,20131120,000000,2.09,2.11,2.07,2.09,316556,0
+TGB.US,D,20131121,000000,2.07,2.09,2.04,2.05,310228,0
+TGB.US,D,20131122,000000,2.06,2.06,2.03,2.04,220643,0
+TGB.US,D,20131125,000000,2.01,2.05,2,2.02,323971,0
+TGB.US,D,20131126,000000,2.01,2.02,1.96,2.01,445059,0
+TGB.US,D,20131127,000000,1.98,2.03,1.98,2,214576,0
+TGB.US,D,20131129,000000,2.02,2.05,2,2,85826,0
+TGB.US,D,20131202,000000,2,2.02,1.94,1.95,452424,0
+TGB.US,D,20131203,000000,1.93,1.95,1.89,1.95,466819,0
+TGB.US,D,20131204,000000,1.93,1.94,1.9,1.9,333703,0
+TGB.US,D,20131205,000000,1.9,1.91,1.89,1.9,300856,0
+TGB.US,D,20131206,000000,1.89,1.94,1.89,1.92,486984,0
+TGB.US,D,20131209,000000,1.9,1.94,1.9,1.93,210238,0
+TGB.US,D,20131210,000000,1.95,1.99,1.91,1.93,404990,0
+TGB.US,D,20131211,000000,1.93,1.95,1.91,1.91,216411,0
+TGB.US,D,20131212,000000,1.9,1.95,1.88,1.92,723726,0
+TGB.US,D,20131213,000000,1.95,1.95,1.9,1.91,238216,0
+TGB.US,D,20131216,000000,1.91,1.92,1.82,1.85,559143,0
+TGB.US,D,20131217,000000,1.85,1.87,1.81,1.82,657598,0
+TGB.US,D,20131218,000000,1.81,1.87,1.78,1.8,724353,0
+TGB.US,D,20131219,000000,1.79,1.94,1.78,1.91,519189,0
+TGB.US,D,20131220,000000,1.91,1.98,1.9,1.91,837281,0
+TGB.US,D,20131223,000000,1.91,2,1.91,1.92,611664,0
+TGB.US,D,20131224,000000,1.92,2.05,1.91,2.03,436985,0
+TGB.US,D,20131226,000000,2.03,2.06,2,2.03,546592,0
+TGB.US,D,20131227,000000,2.05,2.08,2.04,2.04,523260,0
+TGB.US,D,20131230,000000,2.08,2.13,2.07,2.08,715600,0
+TGB.US,D,20131231,000000,2.11,2.17,2.1,2.12,799631,0
+TGB.US,D,20140102,000000,2.14,2.2,2.14,2.16,370481,0
+TGB.US,D,20140103,000000,2.14,2.19,2.13,2.17,404448,0
+TGB.US,D,20140106,000000,2.18,2.18,2.12,2.12,263300,0
+TGB.US,D,20140107,000000,2.1,2.17,2.1,2.15,362379,0
+TGB.US,D,20140108,000000,2.12,2.13,2.07,2.12,303557,0
+TGB.US,D,20140109,000000,2.13,2.13,2.07,2.07,464751,0
+TGB.US,D,20140110,000000,2.06,2.12,2.06,2.08,639057,0
+TGB.US,D,20140113,000000,2.07,2.1,2.04,2.09,655204,0
+TGB.US,D,20140114,000000,2.07,2.1,2.05,2.06,391500,0
+TGB.US,D,20140115,000000,2.06,2.09,2.05,2.08,278845,0
+TGB.US,D,20140116,000000,2.1,2.11,2.06,2.1,339943,0
+TGB.US,D,20140117,000000,2.11,2.24,2.1,2.19,593364,0
+TGB.US,D,20140121,000000,2.23,2.3,2.21,2.28,597130,0
+TGB.US,D,20140122,000000,2.29,2.3,2.25,2.26,232500,0
+TGB.US,D,20140123,000000,2.27,2.29,2.15,2.15,505763,0
+TGB.US,D,20140124,000000,2.17,2.18,2.09,2.18,663275,0
+TGB.US,D,20140127,000000,2.15,2.22,2.1,2.13,422400,0
+TGB.US,D,20140128,000000,2.12,2.12,2.05,2.09,335743,0
+TGB.US,D,20140129,000000,2.09,2.13,2.08,2.08,181749,0
+TGB.US,D,20140130,000000,2.06,2.09,2.01,2.03,506732,0
+TGB.US,D,20140131,000000,2.03,2.07,2,2.05,345210,0
+TGB.US,D,20140203,000000,2.05,2.06,1.99,1.99,389310,0
+TGB.US,D,20140204,000000,2,2.04,1.99,2.01,127716,0
+TGB.US,D,20140205,000000,2,2.04,2,2.04,261271,0
+TGB.US,D,20140206,000000,2.06,2.12,2.05,2.09,518561,0
+TGB.US,D,20140207,000000,2.09,2.13,2.09,2.13,294311,0
+TGB.US,D,20140210,000000,2.14,2.21,2.12,2.16,296082,0
+TGB.US,D,20140211,000000,2.18,2.19,2.16,2.19,344640,0
+TGB.US,D,20140212,000000,2.18,2.24,2.13,2.23,711165,0
+TGB.US,D,20140213,000000,2.22,2.22,2.14,2.17,339420,0
+TGB.US,D,20140214,000000,2.18,2.19,2.12,2.16,579553,0
+TGB.US,D,20140218,000000,2.16,2.24,2.14,2.23,455668,0
+TGB.US,D,20140219,000000,2.23,2.23,2.1,2.1,572962,0
+TGB.US,D,20140220,000000,2.1,2.18,2.06,2.16,859140,0
+TGB.US,D,20140221,000000,2.18,2.22,2.15,2.17,409917,0
+TGB.US,D,20140224,000000,2.16,2.21,2.13,2.13,391303,0
+TGB.US,D,20140225,000000,2.15,2.17,2.08,2.09,345983,0
+TGB.US,D,20140226,000000,2.13,2.14,2.06,2.14,1131667,0
+TGB.US,D,20140227,000000,1.86,2.03,1.86,2.02,3416435,0
+TGB.US,D,20140228,000000,2.05,2.07,2.01,2.04,983504,0
+TGB.US,D,20140303,000000,2.01,2.06,1.99,2.03,1351057,0
+TGB.US,D,20140304,000000,2.03,2.1,2.02,2.09,432391,0
+TGB.US,D,20140305,000000,2.07,2.16,2.06,2.12,695989,0
+TGB.US,D,20140306,000000,2.13,2.16,2.1,2.12,315299,0
+TGB.US,D,20140307,000000,2.09,2.11,2.04,2.05,521111,0
+TGB.US,D,20140310,000000,2.04,2.04,1.98,2.01,589166,0
+TGB.US,D,20140311,000000,2.01,2.04,1.92,1.92,643405,0
+TGB.US,D,20140312,000000,1.92,1.96,1.91,1.93,473798,0
+TGB.US,D,20140313,000000,1.94,1.98,1.93,1.95,350456,0
+TGB.US,D,20140314,000000,1.95,1.99,1.94,1.99,392054,0
+TGB.US,D,20140317,000000,1.98,1.98,1.93,1.95,419802,0
+TGB.US,D,20140318,000000,1.94,1.97,1.93,1.94,269049,0
+TGB.US,D,20140319,000000,1.94,1.95,1.9,1.91,517680,0
+TGB.US,D,20140320,000000,1.91,1.95,1.9,1.95,431261,0
+TGB.US,D,20140321,000000,1.95,1.99,1.93,1.98,516711,0
+TGB.US,D,20140324,000000,1.99,1.99,1.91,1.92,479571,0
+TGB.US,D,20140325,000000,1.95,1.98,1.93,1.96,338820,0
+TGB.US,D,20140326,000000,1.95,1.95,1.92,1.94,323800,0
+TGB.US,D,20140327,000000,1.94,1.98,1.93,1.95,321624,0
+TGB.US,D,20140328,000000,1.97,2,1.94,1.95,441870,0
+TGB.US,D,20140331,000000,1.97,1.99,1.96,1.97,362973,0
+TGB.US,D,20140401,000000,1.97,1.99,1.95,1.96,176054,0
+TGB.US,D,20140402,000000,1.97,2.05,1.97,2.04,572389,0
+TGB.US,D,20140403,000000,2.02,2.04,1.98,2,152222,0
+TGB.US,D,20140404,000000,2.02,2.05,1.98,2.01,400655,0
+TGB.US,D,20140407,000000,2.01,2.05,1.99,2.03,384862,0
+TGB.US,D,20140408,000000,2.03,2.05,2.01,2.03,320804,0
+TGB.US,D,20140409,000000,2,2.1,2,2.09,645020,0
+TGB.US,D,20140410,000000,2.06,2.09,2.04,2.05,348573,0
+TGB.US,D,20140411,000000,2.05,2.09,2.04,2.04,317924,0
+TGB.US,D,20140414,000000,2.07,2.12,2.05,2.1,505626,0
+TGB.US,D,20140415,000000,2.06,2.08,2.04,2.05,296323,0
+TGB.US,D,20140416,000000,2.07,2.08,2.04,2.05,163470,0
+TGB.US,D,20140417,000000,2.06,2.11,2.04,2.08,466643,0
+TGB.US,D,20140421,000000,2.08,2.11,2.07,2.09,359709,0
+TGB.US,D,20140422,000000,2.09,2.13,2.08,2.13,325442,0
+TGB.US,D,20140423,000000,2.11,2.19,2.1,2.17,442940,0
+TGB.US,D,20140424,000000,2.17,2.17,2.13,2.15,264748,0
+TGB.US,D,20140425,000000,2.13,2.15,2.13,2.14,110407,0
+TGB.US,D,20140428,000000,2.15,2.15,2.12,2.14,331806,0
+TGB.US,D,20140429,000000,2.13,2.17,2.13,2.14,177357,0
+TGB.US,D,20140430,000000,2.14,2.16,2.14,2.16,269815,0
+TGB.US,D,20140501,000000,2.15,2.19,2.14,2.19,486595,0
+TGB.US,D,20140502,000000,2.18,2.2,2.14,2.18,196396,0
+TGB.US,D,20140505,000000,2.18,2.2,2.17,2.18,246927,0
+TGB.US,D,20140506,000000,2.17,2.22,2.16,2.17,321496,0
+TGB.US,D,20140507,000000,2.16,2.18,2.15,2.16,296976,0
+TGB.US,D,20140508,000000,2.16,2.22,2.15,2.18,530447,0
+TGB.US,D,20140509,000000,2.15,2.2,2.15,2.16,432721,0
+TGB.US,D,20140512,000000,2.17,2.22,2.17,2.17,320241,0
+TGB.US,D,20140513,000000,2.19,2.22,2.18,2.21,431697,0
+TGB.US,D,20140514,000000,2.19,2.23,2.19,2.19,253198,0
+TGB.US,D,20140515,000000,2.18,2.21,2.14,2.16,256660,0
+TGB.US,D,20140516,000000,2.17,2.17,2.11,2.13,237831,0
+TGB.US,D,20140519,000000,2.11,2.14,2.08,2.09,180265,0
+TGB.US,D,20140520,000000,2.11,2.15,2.11,2.14,277961,0
+TGB.US,D,20140521,000000,2.14,2.15,2.12,2.14,139340,0
+TGB.US,D,20140522,000000,2.14,2.18,2.13,2.18,215133,0
+TGB.US,D,20140523,000000,2.17,2.25,2.16,2.22,255385,0
+TGB.US,D,20140527,000000,2.23,2.25,2.19,2.22,250444,0
+TGB.US,D,20140528,000000,2.2,2.23,2.18,2.19,241809,0
+TGB.US,D,20140529,000000,2.19,2.22,2.19,2.21,139124,0
+TGB.US,D,20140530,000000,2.22,2.24,2.19,2.22,419810,0
+TGB.US,D,20140602,000000,2.19,2.23,2.19,2.2,128068,0
+TGB.US,D,20140603,000000,2.2,2.22,2.19,2.22,165878,0
+TGB.US,D,20140604,000000,2.2,2.2,2.18,2.2,137315,0
+TGB.US,D,20140605,000000,2.18,2.21,2.15,2.15,253181,0
+TGB.US,D,20140606,000000,2.17,2.18,2.13,2.17,271003,0
+TGB.US,D,20140609,000000,2.16,2.2,2.16,2.19,186070,0
+TGB.US,D,20140610,000000,2.16,2.21,2.15,2.19,386361,0
+TGB.US,D,20140611,000000,2.19,2.2,2.17,2.19,220244,0
+TGB.US,D,20140612,000000,2.17,2.2,2.17,2.18,308147,0
+TGB.US,D,20140613,000000,2.15,2.19,2.15,2.19,141373,0
+TGB.US,D,20140616,000000,2.17,2.2,2.17,2.19,110423,0
+TGB.US,D,20140617,000000,2.18,2.2,2.17,2.17,125120,0
+TGB.US,D,20140618,000000,2.17,2.24,2.17,2.23,429517,0
+TGB.US,D,20140619,000000,2.21,2.28,2.21,2.26,511170,0
+TGB.US,D,20140620,000000,2.25,2.28,2.23,2.23,234191,0
+TGB.US,D,20140623,000000,2.24,2.27,2.22,2.25,205099,0
+TGB.US,D,20140624,000000,2.24,2.28,2.21,2.22,238405,0
+TGB.US,D,20140625,000000,2.22,2.26,2.22,2.25,168626,0
+TGB.US,D,20140626,000000,2.25,2.32,2.23,2.3,387784,0
+TGB.US,D,20140627,000000,2.38,2.5,2.37,2.47,1150165,0
+TGB.US,D,20140630,000000,2.5,2.51,2.46,2.5,311335,0
+TGB.US,D,20140701,000000,2.49,2.5,2.41,2.45,312813,0
+TGB.US,D,20140702,000000,2.43,2.5,2.43,2.5,299500,0
+TGB.US,D,20140703,000000,2.46,2.49,2.43,2.49,207757,0
+TGB.US,D,20140707,000000,2.46,2.56,2.46,2.53,478684,0
+TGB.US,D,20140708,000000,2.54,2.56,2.44,2.53,428694,0
+TGB.US,D,20140709,000000,2.53,2.59,2.52,2.56,319037,0
+TGB.US,D,20140710,000000,2.56,2.58,2.51,2.55,366000,0
+TGB.US,D,20140711,000000,2.48,2.6,2.48,2.6,538969,0
+TGB.US,D,20140714,000000,2.57,2.57,2.44,2.48,695007,0
+TGB.US,D,20140715,000000,2.45,2.49,2.33,2.33,514573,0
+TGB.US,D,20140716,000000,2.35,2.44,2.32,2.38,404589,0
+TGB.US,D,20140717,000000,2.42,2.49,2.33,2.34,341375,0
+TGB.US,D,20140718,000000,2.33,2.37,2.32,2.37,145356,0
+TGB.US,D,20140721,000000,2.39,2.4,2.33,2.38,152236,0
+TGB.US,D,20140722,000000,2.37,2.41,2.37,2.4,202984,0
+TGB.US,D,20140723,000000,2.4,2.41,2.34,2.36,216219,0
+TGB.US,D,20140724,000000,2.34,2.43,2.34,2.39,221605,0
+TGB.US,D,20140725,000000,2.39,2.42,2.32,2.32,235761,0
+TGB.US,D,20140728,000000,2.32,2.42,2.32,2.4,257357,0
+TGB.US,D,20140729,000000,2.39,2.4,2.36,2.36,67888,0
+TGB.US,D,20140730,000000,2.37,2.4,2.36,2.36,172612,0
+TGB.US,D,20140731,000000,2.36,2.37,2.27,2.3,382157,0
+TGB.US,D,20140801,000000,2.3,2.34,2.26,2.26,175118,0
+TGB.US,D,20140804,000000,2.27,2.3,2.21,2.26,273987,0
+TGB.US,D,20140805,000000,2.22,2.26,2.17,2.23,380970,0
+TGB.US,D,20140806,000000,2.21,2.28,2.21,2.25,192660,0
+TGB.US,D,20140807,000000,2.24,2.26,2.2,2.2,320730,0
+TGB.US,D,20140808,000000,2.17,2.23,2.17,2.23,333626,0
+TGB.US,D,20140811,000000,2.23,2.26,2.2,2.26,159527,0
+TGB.US,D,20140812,000000,2.24,2.26,2.22,2.26,215123,0
+TGB.US,D,20140813,000000,2.26,2.26,2.21,2.22,331639,0
+TGB.US,D,20140814,000000,2.21,2.26,2.21,2.23,555940,0
+TGB.US,D,20140815,000000,2.23,2.26,2.21,2.26,250115,0
+TGB.US,D,20140818,000000,2.25,2.25,2.22,2.25,140640,0
+TGB.US,D,20140819,000000,2.24,2.25,2.21,2.23,271212,0
+TGB.US,D,20140820,000000,2.22,2.24,2.2,2.21,300137,0
+TGB.US,D,20140821,000000,2.22,2.25,2.2,2.24,198769,0
+TGB.US,D,20140822,000000,2.21,2.23,2.2,2.23,149933,0
+TGB.US,D,20140825,000000,2.22,2.24,2.19,2.21,317055,0
+TGB.US,D,20140826,000000,2.2,2.22,2.19,2.21,249553,0
+TGB.US,D,20140827,000000,2.2,2.22,2.19,2.21,119837,0
+TGB.US,D,20140828,000000,2.2,2.21,2.16,2.18,161549,0
+TGB.US,D,20140829,000000,2.17,2.19,2.15,2.19,202875,0
+TGB.US,D,20140902,000000,2.17,2.19,2.12,2.12,188452,0
+TGB.US,D,20140903,000000,2.14,2.18,2.13,2.16,192388,0
+TGB.US,D,20140904,000000,2.18,2.18,2.14,2.16,259696,0
+TGB.US,D,20140905,000000,2.16,2.16,2.12,2.13,169685,0
+TGB.US,D,20140908,000000,2.13,2.15,2.1,2.1,195524,0
+TGB.US,D,20140909,000000,2.13,2.13,1.91,1.99,780792,0
+TGB.US,D,20140910,000000,1.95,2,1.92,2,362429,0
+TGB.US,D,20140911,000000,1.99,2,1.96,1.98,476572,0
+TGB.US,D,20140912,000000,1.98,2.02,1.95,2.02,373920,0
+TGB.US,D,20140915,000000,2,2.01,1.96,1.97,344674,0
+TGB.US,D,20140916,000000,1.95,2.01,1.95,2.01,258075,0
+TGB.US,D,20140917,000000,1.97,1.99,1.94,1.94,323848,0
+TGB.US,D,20140918,000000,1.94,1.98,1.92,1.95,310069,0
+TGB.US,D,20140919,000000,1.96,1.96,1.85,1.89,475968,0
+TGB.US,D,20140922,000000,1.85,1.88,1.79,1.79,342992,0
+TGB.US,D,20140923,000000,1.77,1.8,1.74,1.74,735289,0
+TGB.US,D,20140924,000000,1.75,1.82,1.59,1.77,908484,0
+TGB.US,D,20140925,000000,1.77,1.8,1.75,1.75,218800,0
+TGB.US,D,20140926,000000,1.79,1.79,1.75,1.77,98489,0
+TGB.US,D,20140929,000000,1.76,1.77,1.74,1.77,261771,0
+TGB.US,D,20140930,000000,1.76,1.77,1.68,1.7,256290,0
+TGB.US,D,20141001,000000,1.68,1.73,1.67,1.71,314041,0
+TGB.US,D,20141002,000000,1.71,1.73,1.67,1.72,142399,0
+TGB.US,D,20141003,000000,1.75,1.75,1.66,1.7,204382,0
+TGB.US,D,20141006,000000,1.7,1.72,1.68,1.72,86913,0
+TGB.US,D,20141007,000000,1.72,1.72,1.64,1.68,124829,0
+TGB.US,D,20141008,000000,1.66,1.71,1.6,1.71,276345,0
+TGB.US,D,20141009,000000,1.69,1.69,1.6,1.61,245298,0
+TGB.US,D,20141010,000000,1.6,1.62,1.59,1.6,174265,0
+TGB.US,D,20141013,000000,1.59,1.6,1.48,1.54,333718,0
+TGB.US,D,20141014,000000,1.55,1.6,1.49,1.55,195231,0
+TGB.US,D,20141015,000000,1.55,1.55,1.38,1.42,583365,0
+TGB.US,D,20141016,000000,1.42,1.49,1.4,1.45,181370,0
+TGB.US,D,20141017,000000,1.45,1.52,1.45,1.49,178331,0
+TGB.US,D,20141020,000000,1.5,1.5,1.43,1.43,102131,0
+TGB.US,D,20141021,000000,1.45,1.52,1.43,1.47,241161,0
+TGB.US,D,20141022,000000,1.46,1.46,1.38,1.38,170567,0
+TGB.US,D,20141023,000000,1.41,1.43,1.38,1.4,171882,0
+TGB.US,D,20141024,000000,1.41,1.45,1.39,1.41,130446,0
+TGB.US,D,20141027,000000,1.41,1.42,1.39,1.41,113722,0
+TGB.US,D,20141028,000000,1.4,1.42,1.39,1.42,170937,0
+TGB.US,D,20141029,000000,1.42,1.42,1.4,1.41,133314,0
+TGB.US,D,20141030,000000,1.38,1.4,1.3,1.34,532267,0
+TGB.US,D,20141031,000000,1.3,1.36,1.25,1.32,418569,0
+TGB.US,D,20141103,000000,1.34,1.35,1.23,1.24,338710,0
+TGB.US,D,20141104,000000,1.24,1.25,1.2,1.23,328174,0
+TGB.US,D,20141105,000000,1.22,1.25,1.17,1.2,565356,0
+TGB.US,D,20141106,000000,1.2,1.31,1.18,1.29,616191,0
+TGB.US,D,20141107,000000,1.31,1.37,1.26,1.36,377136,0
+TGB.US,D,20141110,000000,1.39,1.42,1.32,1.4,375412,0
+TGB.US,D,20141111,000000,1.42,1.46,1.38,1.46,233678,0
+TGB.US,D,20141112,000000,1.46,1.47,1.39,1.39,160194,0
+TGB.US,D,20141113,000000,1.39,1.42,1.31,1.34,258875,0
+TGB.US,D,20141114,000000,1.33,1.44,1.33,1.42,225702,0
+TGB.US,D,20141117,000000,1.43,1.44,1.37,1.38,150112,0
+TGB.US,D,20141118,000000,1.36,1.41,1.36,1.37,129853,0
+TGB.US,D,20141119,000000,1.37,1.4,1.35,1.36,91481,0
+TGB.US,D,20141120,000000,1.35,1.39,1.35,1.37,59538,0
+TGB.US,D,20141121,000000,1.41,1.48,1.4,1.45,191174,0
+TGB.US,D,20141124,000000,1.46,1.48,1.41,1.43,111090,0
+TGB.US,D,20141125,000000,1.42,1.44,1.38,1.42,115877,0
+TGB.US,D,20141126,000000,1.4,1.42,1.35,1.38,230501,0
+TGB.US,D,20141128,000000,1.33,1.34,1.25,1.27,97920,0
+TGB.US,D,20141201,000000,1.24,1.29,1.15,1.2,323649,0
+TGB.US,D,20141202,000000,1.19,1.23,1.12,1.13,393532,0
+TGB.US,D,20141203,000000,1.12,1.2,1.12,1.19,181439,0
+TGB.US,D,20141204,000000,1.2,1.25,1.19,1.21,333985,0
+TGB.US,D,20141205,000000,1.18,1.2,1.17,1.18,197188,0
+TGB.US,D,20141208,000000,1.16,1.16,1.06,1.08,705954,0
+TGB.US,D,20141209,000000,1.06,1.15,1.05,1.11,212065,0
+TGB.US,D,20141210,000000,1.12,1.12,1.06,1.06,247234,0
+TGB.US,D,20141211,000000,1.05,1.11,1.04,1.04,225311,0
+TGB.US,D,20141212,000000,1.04,1.04,1.01,1.02,296108,0
+TGB.US,D,20141215,000000,1.03,1.05,0.94,0.98,458671,0
+TGB.US,D,20141216,000000,0.95,1,0.93,0.95,468781,0
+TGB.US,D,20141217,000000,0.96,1.04,0.93,0.98,542593,0
+TGB.US,D,20141218,000000,1,1.05,0.98,0.99,262089,0
+TGB.US,D,20141219,000000,0.99,1.1,0.99,1.1,619660,0
+TGB.US,D,20141222,000000,1.13,1.13,0.97,0.98,370558,0
+TGB.US,D,20141223,000000,0.98,1,0.93,0.96,424989,0
+TGB.US,D,20141224,000000,0.94,0.97,0.93,0.95,157610,0
+TGB.US,D,20141226,000000,0.95,1.02,0.95,1,155386,0
+TGB.US,D,20141229,000000,0.99,1.02,0.93,0.93,288288,0
+TGB.US,D,20141230,000000,0.93,1,0.93,0.97,434267,0
+TGB.US,D,20141231,000000,1,1.05,0.96,1.03,691806,0
+TGB.US,D,20150102,000000,1.03,1.07,1.03,1.05,123205,0
+TGB.US,D,20150105,000000,1.04,1.06,1,1.03,178451,0
+TGB.US,D,20150106,000000,1,1.05,1,1.02,137630,0
+TGB.US,D,20150107,000000,1.02,1.08,1.02,1.05,249873,0
+TGB.US,D,20150108,000000,1.05,1.09,1.03,1.05,127645,0
+TGB.US,D,20150109,000000,1.06,1.06,0.96,1.03,174988,0
+TGB.US,D,20150112,000000,1.02,1.02,0.99,1.01,127768,0
+TGB.US,D,20150113,000000,1.01,1.02,0.96,0.97,247615,0
+TGB.US,D,20150114,000000,0.95,0.96,0.85,0.88,786225,0
+TGB.US,D,20150115,000000,0.89,0.91,0.82,0.85,590374,0
+TGB.US,D,20150116,000000,0.87,0.87,0.82,0.85,342713,0
+TGB.US,D,20150120,000000,0.84,0.84,0.81,0.84,234351,0
+TGB.US,D,20150121,000000,0.83,0.85,0.81,0.83,294799,0
+TGB.US,D,20150122,000000,0.84,0.85,0.76,0.77,465584,0
+TGB.US,D,20150123,000000,0.77,0.8,0.73,0.8,280650,0
+TGB.US,D,20150126,000000,0.79,0.8,0.76,0.78,302591,0
+TGB.US,D,20150127,000000,0.8,0.82,0.75,0.81,231039,0
+TGB.US,D,20150128,000000,0.8,0.8,0.77,0.78,166002,0
+TGB.US,D,20150129,000000,0.77,0.78,0.73,0.74,231987,0
+TGB.US,D,20150130,000000,0.73,0.77,0.72,0.75,108227,0
+TGB.US,D,20150202,000000,0.75,0.78,0.73,0.76,150874,0
+TGB.US,D,20150203,000000,0.75,0.86,0.75,0.85,640633,0
+TGB.US,D,20150204,000000,0.84,0.84,0.79,0.82,238668,0
+TGB.US,D,20150205,000000,0.81,0.86,0.79,0.8,197659,0
+TGB.US,D,20150206,000000,0.8,0.81,0.79,0.8,197339,0
+TGB.US,D,20150209,000000,0.79,0.82,0.79,0.81,177176,0
+TGB.US,D,20150210,000000,0.8,0.8,0.76,0.78,143006,0
+TGB.US,D,20150211,000000,0.79,0.79,0.75,0.77,125180,0
+TGB.US,D,20150212,000000,0.78,0.84,0.78,0.81,197091,0
+TGB.US,D,20150213,000000,0.8,0.9,0.8,0.89,599456,0
+TGB.US,D,20150217,000000,0.89,0.94,0.85,0.94,584447,0
+TGB.US,D,20150218,000000,0.94,0.95,0.92,0.92,318131,0
+TGB.US,D,20150219,000000,0.9,0.93,0.87,0.9,189573,0
+TGB.US,D,20150220,000000,0.91,0.92,0.84,0.84,266576,0
+TGB.US,D,20150223,000000,0.84,0.86,0.81,0.82,95872,0
+TGB.US,D,20150224,000000,0.81,0.92,0.8,0.85,415205,0
+TGB.US,D,20150225,000000,0.8,0.87,0.8,0.85,208594,0
+TGB.US,D,20150226,000000,0.88,0.93,0.88,0.88,259535,0
+TGB.US,D,20150227,000000,0.88,0.91,0.85,0.85,149215,0
+TGB.US,D,20150302,000000,0.85,0.9,0.84,0.88,449300,0
+TGB.US,D,20150303,000000,0.87,0.88,0.85,0.85,62800,0
+TGB.US,D,20150304,000000,0.85,0.88,0.82,0.85,237600,0
+TGB.US,D,20150305,000000,0.86,0.86,0.82,0.83,77200,0
+TGB.US,D,20150306,000000,0.82,0.82,0.8,0.8,288300,0
+TGB.US,D,20150309,000000,0.8,0.84,0.79,0.8,223800,0
+TGB.US,D,20150310,000000,0.81,0.83,0.77,0.78,179600,0
+TGB.US,D,20150311,000000,0.8,0.8,0.75,0.77,174700,0
+TGB.US,D,20150312,000000,0.77,0.8,0.76,0.77,136400,0
+TGB.US,D,20150313,000000,0.76,0.77,0.73,0.74,277800,0
+TGB.US,D,20150316,000000,0.73,0.76,0.71,0.71,286600,0
+TGB.US,D,20150317,000000,0.7,0.73,0.68,0.68,411700,0
+TGB.US,D,20150318,000000,0.68,0.77,0.67,0.77,363800,0
+TGB.US,D,20150319,000000,0.77,0.78,0.7,0.72,181200,0
+TGB.US,D,20150320,000000,0.72,0.76,0.59,0.74,1104600,0
+TGB.US,D,20150323,000000,0.7,0.72,0.67,0.7,229200,0
+TGB.US,D,20150324,000000,0.7,0.71,0.64,0.67,357400,0
+TGB.US,D,20150325,000000,0.68,0.71,0.63,0.63,386800,0
+TGB.US,D,20150326,000000,0.65,0.71,0.62,0.68,499200,0
+TGB.US,D,20150327,000000,0.68,0.69,0.63,0.66,146000,0
+TGB.US,D,20150330,000000,0.67,0.68,0.63,0.63,102900,0
+TGB.US,D,20150331,000000,0.65,0.65,0.63,0.64,238231,0
+TGB.US,D,20150401,000000,0.64,0.68,0.64,0.67,551800,0
+TGB.US,D,20150402,000000,0.65,0.69,0.64,0.66,530100,0
+TGB.US,D,20150406,000000,0.65,0.69,0.65,0.68,87000,0
+TGB.US,D,20150407,000000,0.68,0.68,0.65,0.66,285440,0
+TGB.US,D,20150408,000000,0.68,0.7,0.66,0.66,134200,0
+TGB.US,D,20150409,000000,0.65,0.66,0.64,0.64,87300,0
+TGB.US,D,20150410,000000,0.65,0.67,0.64,0.67,109100,0
+TGB.US,D,20150413,000000,0.66,0.66,0.64,0.64,118900,0
+TGB.US,D,20150414,000000,0.64,0.67,0.64,0.65,86600,0
+TGB.US,D,20150415,000000,0.65,0.69,0.64,0.67,181952,0
+TGB.US,D,20150416,000000,0.68,0.7,0.67,0.69,214795,0
+TGB.US,D,20150417,000000,0.67,0.69,0.66,0.68,70300,0
+TGB.US,D,20150420,000000,0.68,0.68,0.67,0.68,88942,0
+TGB.US,D,20150421,000000,0.68,0.68,0.66,0.68,43308,0
+TGB.US,D,20150422,000000,0.68,0.69,0.66,0.68,140868,0
+TGB.US,D,20150423,000000,0.69,0.72,0.68,0.71,348200,0
+TGB.US,D,20150424,000000,0.71,0.75,0.71,0.75,740110,0
+TGB.US,D,20150427,000000,0.75,0.81,0.75,0.8,375600,0
+TGB.US,D,20150428,000000,0.79,0.8,0.75,0.79,411985,0
+TGB.US,D,20150429,000000,0.77,0.82,0.76,0.8,488600,0
+TGB.US,D,20150430,000000,0.81,0.84,0.76,0.8,556400,0
+TGB.US,D,20150501,000000,0.82,0.92,0.82,0.88,549200,0
+TGB.US,D,20150504,000000,0.89,0.93,0.88,0.9,877900,0
+TGB.US,D,20150505,000000,0.91,0.92,0.88,0.89,425400,0
+TGB.US,D,20150506,000000,0.88,0.92,0.83,0.85,590615,0
+TGB.US,D,20150507,000000,0.82,0.88,0.8,0.84,286384,0
+TGB.US,D,20150508,000000,0.85,0.87,0.83,0.87,154100,0
+TGB.US,D,20150511,000000,0.88,0.88,0.83,0.87,114100,0
+TGB.US,D,20150512,000000,0.86,0.86,0.84,0.85,80448,0
+TGB.US,D,20150513,000000,0.86,0.86,0.8,0.84,281993,0
+TGB.US,D,20150514,000000,0.85,0.87,0.82,0.84,209400,0
+TGB.US,D,20150515,000000,0.84,0.84,0.81,0.83,111389,0
+TGB.US,D,20150518,000000,0.82,0.84,0.81,0.82,50754,0
+TGB.US,D,20150519,000000,0.82,0.82,0.78,0.81,158549,0
+TGB.US,D,20150520,000000,0.8,0.82,0.8,0.8,119727,0
+TGB.US,D,20150521,000000,0.79,0.83,0.77,0.78,140900,0
+TGB.US,D,20150522,000000,0.78,0.78,0.77,0.78,102000,0
+TGB.US,D,20150526,000000,0.77,0.77,0.75,0.77,191921,0
+TGB.US,D,20150527,000000,0.74,0.75,0.72,0.73,284900,0
+TGB.US,D,20150528,000000,0.72,0.73,0.7,0.73,293562,0
+TGB.US,D,20150529,000000,0.7,0.71,0.61,0.65,965700,0
+TGB.US,D,20150601,000000,0.65,0.66,0.62,0.63,197877,0
+TGB.US,D,20150602,000000,0.62,0.65,0.62,0.63,312120,0
+TGB.US,D,20150603,000000,0.64,0.65,0.61,0.62,251100,0
+TGB.US,D,20150604,000000,0.62,0.63,0.61,0.61,224900,0
+TGB.US,D,20150605,000000,0.6,0.64,0.6,0.62,156200,0
+TGB.US,D,20150608,000000,0.62,0.65,0.62,0.64,99200,0
+TGB.US,D,20150609,000000,0.64,0.65,0.62,0.62,197664,0
+TGB.US,D,20150610,000000,0.62,0.64,0.62,0.63,64920,0
+TGB.US,D,20150611,000000,0.62,0.62,0.59,0.61,220419,0
+TGB.US,D,20150612,000000,0.66,0.68,0.61,0.64,1637700,0
+TGB.US,D,20150615,000000,0.63,0.65,0.61,0.65,178900,0
+TGB.US,D,20150616,000000,0.66,0.66,0.61,0.63,492300,0
+TGB.US,D,20150617,000000,0.62,0.63,0.61,0.62,149500,0
+TGB.US,D,20150618,000000,0.61,0.62,0.61,0.62,74100,0
+TGB.US,D,20150619,000000,0.61,0.62,0.57,0.57,547300,0
+TGB.US,D,20150622,000000,0.6,0.6,0.58,0.59,116500,0
+TGB.US,D,20150623,000000,0.58,0.6,0.58,0.6,108880,0
+TGB.US,D,20150624,000000,0.59,0.6,0.56,0.59,301600,0
+TGB.US,D,20150625,000000,0.56,0.57,0.55,0.57,166700,0
+TGB.US,D,20150626,000000,0.57,0.58,0.52,0.55,247600,0
+TGB.US,D,20150629,000000,0.55,0.57,0.53,0.57,156400,0
+TGB.US,D,20150630,000000,0.55,0.56,0.51,0.55,275510,0
+TGB.US,D,20150701,000000,0.55,0.55,0.52,0.54,140100,0
+TGB.US,D,20150702,000000,0.55,0.55,0.51,0.53,137500,0
+TGB.US,D,20150706,000000,0.52,0.53,0.5,0.52,386300,0
+TGB.US,D,20150707,000000,0.52,0.52,0.47,0.49,269100,0
+TGB.US,D,20150708,000000,0.5,0.57,0.45,0.47,573600,0
+TGB.US,D,20150709,000000,0.51,0.55,0.5,0.55,374300,0
+TGB.US,D,20150710,000000,0.56,0.59,0.56,0.57,243800,0
+TGB.US,D,20150713,000000,0.58,0.6,0.56,0.6,254500,0
+TGB.US,D,20150714,000000,0.58,0.6,0.57,0.59,44648,0
+TGB.US,D,20150715,000000,0.59,0.6,0.58,0.59,104239,0
+TGB.US,D,20150716,000000,0.59,0.6,0.55,0.57,625200,0
+TGB.US,D,20150717,000000,0.57,0.57,0.55,0.56,173300,0
+TGB.US,D,20150720,000000,0.56,0.56,0.5,0.51,315400,0
+TGB.US,D,20150721,000000,0.52,0.53,0.5,0.53,182900,0
+TGB.US,D,20150722,000000,0.52,0.52,0.48,0.5,192800,0
+TGB.US,D,20150723,000000,0.5,0.53,0.48,0.53,208900,0
+TGB.US,D,20150724,000000,0.53,0.53,0.5,0.52,133700,0
+TGB.US,D,20150727,000000,0.52,0.52,0.46,0.46,182400,0
+TGB.US,D,20150728,000000,0.48,0.51,0.48,0.5,78500,0
+TGB.US,D,20150729,000000,0.5,0.52,0.49,0.5,89600,0
+TGB.US,D,20150730,000000,0.5,0.52,0.48,0.49,181600,0
+TGB.US,D,20150731,000000,0.49,0.5,0.48,0.49,81000,0
+TGB.US,D,20150803,000000,0.48,0.49,0.46,0.47,97372,0
+TGB.US,D,20150804,000000,0.47,0.5,0.47,0.49,105400,0
+TGB.US,D,20150805,000000,0.48,0.5,0.46,0.46,255100,0
+TGB.US,D,20150806,000000,0.32,0.51,0.32,0.5,171702,0
+TGB.US,D,20150807,000000,0.5,0.54,0.5,0.52,133300,0
+TGB.US,D,20150810,000000,0.52,0.57,0.5,0.57,239600,0
+TGB.US,D,20150811,000000,0.55,0.55,0.52,0.52,209412,0
+TGB.US,D,20150812,000000,0.51,0.54,0.51,0.53,255200,0
+TGB.US,D,20150813,000000,0.53,0.57,0.52,0.52,391300,0
+TGB.US,D,20150814,000000,0.52,0.54,0.49,0.49,150300,0
+TGB.US,D,20150817,000000,0.5,0.5,0.47,0.47,116700,0
+TGB.US,D,20150818,000000,0.46,0.49,0.46,0.47,132500,0
+TGB.US,D,20150819,000000,0.47,0.47,0.43,0.44,503700,0
+TGB.US,D,20150820,000000,0.45,0.48,0.45,0.46,266400,0
+TGB.US,D,20150821,000000,0.47,0.49,0.46,0.47,245800,0
+TGB.US,D,20150824,000000,0.42,0.44,0.42,0.42,217912,0
+TGB.US,D,20150825,000000,0.42,0.43,0.41,0.42,108400,0
+TGB.US,D,20150826,000000,0.44,0.44,0.39,0.4,393600,0
+TGB.US,D,20150827,000000,0.4,0.49,0.39,0.46,194900,0
+TGB.US,D,20150828,000000,0.44,0.49,0.44,0.48,106100,0
+TGB.US,D,20150831,000000,0.47,0.49,0.46,0.48,78800,0
+TGB.US,D,20150901,000000,0.45,0.5,0.45,0.5,183400,0
+TGB.US,D,20150902,000000,0.48,0.5,0.46,0.46,96100,0
+TGB.US,D,20150903,000000,0.46,0.5,0.46,0.48,130100,0
+TGB.US,D,20150904,000000,0.47,0.48,0.46,0.47,55300,0
+TGB.US,D,20150908,000000,0.5,0.52,0.49,0.51,188000,0
+TGB.US,D,20150909,000000,0.52,0.55,0.5,0.51,251300,0
+TGB.US,D,20150910,000000,0.5,0.54,0.5,0.54,92575,0
+TGB.US,D,20150911,000000,0.54,0.55,0.51,0.51,70300,0
+TGB.US,D,20150914,000000,0.51,0.52,0.48,0.49,107500,0
+TGB.US,D,20150915,000000,0.47,0.49,0.47,0.49,47700,0
+TGB.US,D,20150916,000000,0.49,0.5,0.48,0.48,62600,0
+TGB.US,D,20150917,000000,0.48,0.5,0.48,0.48,130901,0
+TGB.US,D,20150918,000000,0.49,0.5,0.45,0.45,225600,0
+TGB.US,D,20150921,000000,0.46,0.49,0.46,0.49,80500,0
+TGB.US,D,20150922,000000,0.49,0.49,0.46,0.47,60200,0
+TGB.US,D,20150923,000000,0.48,0.49,0.46,0.46,99623,0
+TGB.US,D,20150924,000000,0.46,0.48,0.43,0.45,329933,0
+TGB.US,D,20150925,000000,0.45,0.45,0.44,0.45,43300,0
+TGB.US,D,20150928,000000,0.46,0.46,0.43,0.43,146034,0
+TGB.US,D,20150929,000000,0.43,0.43,0.4,0.4,280800,0
+TGB.US,D,20150930,000000,0.4,0.44,0.4,0.4,272700,0
+TGB.US,D,20151001,000000,0.42,0.45,0.41,0.44,177600,0
+TGB.US,D,20151002,000000,0.41,0.45,0.41,0.45,177400,0
+TGB.US,D,20151005,000000,0.45,0.48,0.44,0.47,439138,0
+TGB.US,D,20151006,000000,0.48,0.51,0.47,0.5,190400,0
+TGB.US,D,20151007,000000,0.5,0.53,0.5,0.51,261906,0
+TGB.US,D,20151008,000000,0.52,0.53,0.5,0.52,113300,0
+TGB.US,D,20151009,000000,0.53,0.56,0.53,0.56,277500,0
+TGB.US,D,20151012,000000,0.56,0.57,0.54,0.55,46241,0
+TGB.US,D,20151013,000000,0.54,0.56,0.53,0.54,166600,0
+TGB.US,D,20151014,000000,0.53,0.55,0.53,0.53,59600,0
+TGB.US,D,20151015,000000,0.55,0.55,0.53,0.55,155600,0
+TGB.US,D,20151016,000000,0.53,0.55,0.53,0.54,156900,0
+TGB.US,D,20151019,000000,0.52,0.54,0.5,0.52,111943,0
+TGB.US,D,20151020,000000,0.52,0.55,0.5,0.5,135100,0
+TGB.US,D,20151021,000000,0.5,0.51,0.48,0.48,155500,0
+TGB.US,D,20151022,000000,0.5,0.51,0.49,0.5,88200,0
+TGB.US,D,20151023,000000,0.51,0.51,0.49,0.5,62600,0
+TGB.US,D,20151026,000000,0.5,0.51,0.49,0.5,36200,0
+TGB.US,D,20151027,000000,0.5,0.51,0.48,0.48,71200,0
+TGB.US,D,20151028,000000,0.48,0.5,0.48,0.5,154900,0
+TGB.US,D,20151029,000000,0.48,0.5,0.48,0.49,69500,0
+TGB.US,D,20151030,000000,0.49,0.52,0.48,0.49,57200,0
+TGB.US,D,20151102,000000,0.49,0.51,0.49,0.5,99763,0
+TGB.US,D,20151103,000000,0.49,0.51,0.49,0.49,146543,0
+TGB.US,D,20151104,000000,0.5,0.51,0.48,0.49,89465,0
+TGB.US,D,20151105,000000,0.49,0.49,0.45,0.47,243800,0
+TGB.US,D,20151106,000000,0.46,0.46,0.44,0.44,127900,0
+TGB.US,D,20151109,000000,0.44,0.45,0.43,0.45,147640,0
+TGB.US,D,20151110,000000,0.43,0.45,0.42,0.43,291400,0
+TGB.US,D,20151111,000000,0.42,0.44,0.42,0.43,212900,0
+TGB.US,D,20151112,000000,0.43,0.43,0.41,0.41,186400,0
+TGB.US,D,20151113,000000,0.42,0.42,0.39,0.4,159700,0
+TGB.US,D,20151116,000000,0.41,0.41,0.37,0.39,309200,0
+TGB.US,D,20151117,000000,0.39,0.43,0.37,0.37,256400,0
+TGB.US,D,20151118,000000,0.36,0.4,0.36,0.4,146600,0
+TGB.US,D,20151119,000000,0.39,0.4,0.35,0.37,188900,0
+TGB.US,D,20151120,000000,0.4,0.4,0.37,0.38,266400,0
+TGB.US,D,20151123,000000,0.38,0.39,0.36,0.37,41300,0
+TGB.US,D,20151124,000000,0.4,0.41,0.37,0.39,231400,0
+TGB.US,D,20151125,000000,0.39,0.39,0.36,0.37,117300,0
+TGB.US,D,20151127,000000,0.38,0.38,0.37,0.37,50500,0
+TGB.US,D,20151130,000000,0.36,0.38,0.35,0.36,138500,0
+TGB.US,D,20151201,000000,0.36,0.38,0.36,0.37,168714,0
+TGB.US,D,20151202,000000,0.37,0.39,0.35,0.36,122305,0
+TGB.US,D,20151203,000000,0.36,0.37,0.34,0.35,136681,0
+TGB.US,D,20151204,000000,0.35,0.37,0.35,0.36,90100,0
+TGB.US,D,20151207,000000,0.36,0.37,0.34,0.35,154500,0
+TGB.US,D,20151208,000000,0.34,0.35,0.34,0.35,175170,0
+TGB.US,D,20151209,000000,0.34,0.35,0.32,0.33,277500,0
+TGB.US,D,20151210,000000,0.32,0.34,0.32,0.33,174400,0
+TGB.US,D,20151211,000000,0.34,0.39,0.31,0.39,399200,0
+TGB.US,D,20151214,000000,0.38,0.38,0.35,0.36,120629,0
+TGB.US,D,20151215,000000,0.35,0.35,0.33,0.33,174100,0
+TGB.US,D,20151216,000000,0.33,0.37,0.33,0.37,103800,0
+TGB.US,D,20151217,000000,0.34,0.36,0.34,0.34,102600,0
+TGB.US,D,20151218,000000,0.34,0.37,0.32,0.32,853800,0
+TGB.US,D,20151221,000000,0.33,0.35,0.32,0.34,204900,0
+TGB.US,D,20151222,000000,0.34,0.35,0.32,0.33,189635,0
+TGB.US,D,20151223,000000,0.32,0.37,0.32,0.37,604400,0
+TGB.US,D,20151224,000000,0.354,0.3639,0.3501,0.3601,122099,0
+TGB.US,D,20151228,000000,0.3301,0.35,0.321,0.3425,224614,0
+TGB.US,D,20151229,000000,0.35,0.3753,0.3303,0.3392,361073,0
+TGB.US,D,20151230,000000,0.33,0.35,0.3216,0.3305,586315,0
+TGB.US,D,20151231,000000,0.3201,0.3525,0.3201,0.34,490803,0
+TGB.US,D,20160104,000000,0.3306,0.3626,0.3306,0.3469,237284,0
+TGB.US,D,20160105,000000,0.3455,0.3508,0.3,0.3423,11838650,0
+TGB.US,D,20160106,000000,0.35,0.3542,0.3401,0.3403,182103,0
+TGB.US,D,20160107,000000,0.34,0.3454,0.3254,0.3322,70442,0
+TGB.US,D,20160108,000000,0.33,0.34,0.3157,0.318,141341,0
+TGB.US,D,20160111,000000,0.318,0.318,0.28,0.2831,344060,0
+TGB.US,D,20160112,000000,0.28,0.284,0.254,0.2599,415738,0
+TGB.US,D,20160113,000000,0.26,0.2693,0.25,0.2521,178784,0
+TGB.US,D,20160114,000000,0.263,0.3,0.2295,0.276,146373,0
+TGB.US,D,20160115,000000,0.276,0.276,0.24,0.2536,330344,0
+TGB.US,D,20160119,000000,0.26,0.28,0.26,0.26,239800,0
+TGB.US,D,20160120,000000,0.2769,0.2769,0.2462,0.2646,217219,0
+TGB.US,D,20160121,000000,0.2645,0.305,0.2641,0.298,271637,0
+TGB.US,D,20160122,000000,0.3,0.3275,0.2835,0.3226,423809,0
+TGB.US,D,20160125,000000,0.33,0.3357,0.29,0.29,257873,0
+TGB.US,D,20160126,000000,0.309,0.3368,0.309,0.3285,139681,0
+TGB.US,D,20160127,000000,0.33,0.3582,0.3238,0.35,240617,0
+TGB.US,D,20160128,000000,0.35,0.3599,0.3372,0.3591,194454,0
+TGB.US,D,20160129,000000,0.3668,0.3878,0.36,0.38,102378,0
+TGB.US,D,20160201,000000,0.35,0.3876,0.3263,0.3705,132758,0
+TGB.US,D,20160202,000000,0.3462,0.3719,0.34,0.3443,215726,0
+TGB.US,D,20160203,000000,0.344,0.3651,0.3401,0.3568,215136,0
+TGB.US,D,20160204,000000,0.39,0.39,0.345,0.3509,323474,0
+TGB.US,D,20160205,000000,0.3511,0.3699,0.3452,0.3571,158010,0
+TGB.US,D,20160208,000000,0.347,0.37,0.3419,0.35,107886,0
+TGB.US,D,20160209,000000,0.35,0.37,0.346,0.3513,83108,0
+TGB.US,D,20160210,000000,0.3425,0.3506,0.3385,0.3429,84513,0
+TGB.US,D,20160211,000000,0.3465,0.3465,0.3163,0.3349,107041,0
+TGB.US,D,20160212,000000,0.315,0.345,0.3149,0.3368,104194,0
+TGB.US,D,20160216,000000,0.3333,0.355,0.3333,0.3503,88978,0
+TGB.US,D,20160217,000000,0.3559,0.366,0.3501,0.3614,211578,0
+TGB.US,D,20160218,000000,0.36,0.3684,0.36,0.365,117599,0
+TGB.US,D,20160219,000000,0.365,0.365,0.34,0.3491,154537,0
+TGB.US,D,20160222,000000,0.35,0.3823,0.3407,0.3648,448702,0
+TGB.US,D,20160223,000000,0.37,0.3901,0.37,0.38,135984,0
+TGB.US,D,20160224,000000,0.383,0.383,0.345,0.3475,224764,0
+TGB.US,D,20160225,000000,0.345,0.3652,0.345,0.357,75994,0
+TGB.US,D,20160226,000000,0.3675,0.3675,0.335,0.3528,95429,0
+TGB.US,D,20160229,000000,0.35,0.3647,0.345,0.3599,163443,0
+TGB.US,D,20160301,000000,0.36,0.36,0.3508,0.36,49800,0
+TGB.US,D,20160302,000000,0.35,0.44,0.35,0.425,578299,0
+TGB.US,D,20160303,000000,0.439,0.4551,0.4021,0.4318,287319,0
+TGB.US,D,20160304,000000,0.4489,0.4796,0.4377,0.4649,422197,0
+TGB.US,D,20160307,000000,0.46,0.5,0.46,0.48,2919960,0
+TGB.US,D,20160308,000000,0.47,0.4864,0.44,0.4617,361046,0
+TGB.US,D,20160309,000000,0.48,0.54,0.4747,0.5375,317904,0
+TGB.US,D,20160310,000000,0.53,0.5918,0.5105,0.5918,495307,0
+TGB.US,D,20160311,000000,0.6063,0.6063,0.55,0.56,341101,0
+TGB.US,D,20160314,000000,0.5525,0.5525,0.5013,0.53,445678,0
+TGB.US,D,20160315,000000,0.5,0.5184,0.4851,0.4945,220642,0
+TGB.US,D,20160316,000000,0.49,0.59,0.49,0.59,616668,0
+TGB.US,D,20160317,000000,0.6028,0.6028,0.5515,0.5702,386771,0
+TGB.US,D,20160318,000000,0.5745,0.5984,0.56,0.57,462959,0
+TGB.US,D,20160321,000000,0.5716,0.5848,0.5698,0.5698,68817,0
+TGB.US,D,20160322,000000,0.5654,0.5835,0.5417,0.57,86274,0
+TGB.US,D,20160323,000000,0.57,0.572,0.5205,0.54,252605,0
+TGB.US,D,20160324,000000,0.54,0.54,0.5102,0.54,137573,0
+TGB.US,D,20160328,000000,0.55,0.5632,0.53,0.5406,315626,0
+TGB.US,D,20160329,000000,0.56,0.56,0.53,0.5595,261063,0
+TGB.US,D,20160330,000000,0.56,0.5872,0.545,0.57,159795,0
+TGB.US,D,20160331,000000,0.585,0.585,0.5501,0.5643,76231,0
+TGB.US,D,20160401,000000,0.54,0.5472,0.5262,0.5384,124540,0
+TGB.US,D,20160404,000000,0.532,0.5323,0.4952,0.4979,196063,0
+TGB.US,D,20160405,000000,0.499,0.5043,0.469,0.5043,305313,0
+TGB.US,D,20160406,000000,0.506,0.5188,0.4838,0.5,31587,0
+TGB.US,D,20160407,000000,0.495,0.5055,0.473,0.478,72155,0
+TGB.US,D,20160408,000000,0.478,0.495,0.477,0.483,189617,0
+TGB.US,D,20160411,000000,0.48,0.53,0.48,0.5202,331817,0
+TGB.US,D,20160412,000000,0.55,0.57,0.5334,0.5654,631238,0
+TGB.US,D,20160413,000000,0.55,0.5828,0.545,0.55,295910,0
+TGB.US,D,20160414,000000,0.55,0.5699,0.5401,0.5524,171609,0
+TGB.US,D,20160415,000000,0.56,0.5779,0.535,0.5591,106283,0
+TGB.US,D,20160418,000000,0.577,0.59,0.55,0.5875,421242,0
+TGB.US,D,20160419,000000,0.6,0.6975,0.5899,0.6898,1109174,0
+TGB.US,D,20160420,000000,0.68,0.6882,0.6102,0.62,566143,0
+TGB.US,D,20160421,000000,0.639,0.645,0.5869,0.5897,456267,0
+TGB.US,D,20160422,000000,0.589,0.65,0.5744,0.62,404448,0
+TGB.US,D,20160425,000000,0.62,0.65,0.6095,0.64,329834,0
+TGB.US,D,20160426,000000,0.6198,0.629,0.57,0.59,175921,0
+TGB.US,D,20160427,000000,0.6,0.6276,0.59,0.59,318906,0
+TGB.US,D,20160428,000000,0.5937,0.649,0.5937,0.6124,294183,0
+TGB.US,D,20160429,000000,0.6201,0.66,0.62,0.6399,382414,0
+TGB.US,D,20160502,000000,0.6101,0.6399,0.61,0.6147,283690,0
+TGB.US,D,20160503,000000,0.615,0.62,0.5871,0.5892,458294,0
+TGB.US,D,20160504,000000,0.5701,0.5902,0.5212,0.5659,363755,0
+TGB.US,D,20160505,000000,0.553,0.5599,0.5234,0.53,171482,0
+TGB.US,D,20160506,000000,0.54,0.5607,0.535,0.551,224872,0
+TGB.US,D,20160509,000000,0.55,0.57,0.52,0.53,206085,0
+TGB.US,D,20160510,000000,0.522,0.5499,0.496,0.5499,229375,0
+TGB.US,D,20160511,000000,0.5579,0.5579,0.5,0.51,250534,0
+TGB.US,D,20160512,000000,0.51,0.5265,0.5043,0.5058,134935,0
+TGB.US,D,20160513,000000,0.5017,0.51,0.49,0.5,202213,0
+TGB.US,D,20160516,000000,0.5141,0.5398,0.5,0.5277,263606,0
+TGB.US,D,20160517,000000,0.53,0.5509,0.52,0.52,224415,0
+TGB.US,D,20160518,000000,0.519,0.519,0.4505,0.4874,333451,0
+TGB.US,D,20160519,000000,0.4601,0.4973,0.4601,0.4912,203794,0
+TGB.US,D,20160520,000000,0.4986,0.5,0.48,0.4882,72380,0
+TGB.US,D,20160523,000000,0.49,0.52,0.45,0.5,134700,0
+TGB.US,D,20160524,000000,0.498,0.5057,0.4767,0.4875,88253,0
+TGB.US,D,20160525,000000,0.4701,0.51,0.4701,0.4888,137212,0
+TGB.US,D,20160526,000000,0.485,0.52,0.485,0.4986,72237,0
+TGB.US,D,20160527,000000,0.5,0.5091,0.4809,0.5014,143716,0
+TGB.US,D,20160531,000000,0.4997,0.5,0.48,0.4809,122999,0
+TGB.US,D,20160601,000000,0.4835,0.5079,0.4707,0.5057,192705,0
+TGB.US,D,20160602,000000,0.4971,0.52,0.4904,0.503,102606,0
+TGB.US,D,20160603,000000,0.51,0.52,0.5,0.5093,182028,0
+TGB.US,D,20160606,000000,0.5249,0.5471,0.5014,0.535,160102,0
+TGB.US,D,20160607,000000,0.5259,0.53,0.5138,0.5241,62008,0
+TGB.US,D,20160608,000000,0.5248,0.5392,0.51,0.5113,65301,0
+TGB.US,D,20160609,000000,0.512,0.5361,0.4851,0.5109,144472,0
+TGB.US,D,20160610,000000,0.5067,0.5258,0.482,0.5012,217388,0
+TGB.US,D,20160613,000000,0.498,0.5254,0.4905,0.5,203055,0
+TGB.US,D,20160614,000000,0.5091,0.513,0.5,0.5,63532,0
+TGB.US,D,20160615,000000,0.49,0.5151,0.49,0.5101,93090,0
+TGB.US,D,20160616,000000,0.5173,0.5173,0.48,0.49,89697,0
+TGB.US,D,20160617,000000,0.49,0.52,0.49,0.5,74289,0
+TGB.US,D,20160620,000000,0.5099,0.51,0.5,0.505,41724,0
+TGB.US,D,20160621,000000,0.4984,0.52,0.49,0.5017,81454,0
+TGB.US,D,20160622,000000,0.4903,0.5107,0.471,0.4746,116060,0
+TGB.US,D,20160623,000000,0.4997,0.5044,0.4961,0.4965,32807,0
+TGB.US,D,20160624,000000,0.49,0.5299,0.479,0.4847,94482,0
+TGB.US,D,20160627,000000,0.47,0.4794,0.41,0.4794,582302,0
+TGB.US,D,20160628,000000,0.4799,0.4799,0.4576,0.4686,167753,0
+TGB.US,D,20160629,000000,0.4713,0.4796,0.4601,0.4784,102339,0
+TGB.US,D,20160630,000000,0.48,0.4901,0.46,0.49,135040,0
+TGB.US,D,20160701,000000,0.48,0.5196,0.467,0.515,332432,0
+TGB.US,D,20160705,000000,0.55,0.56,0.5251,0.54,689106,0
+TGB.US,D,20160706,000000,0.54,0.5494,0.5345,0.5478,183935,0
+TGB.US,D,20160707,000000,0.56,0.57,0.54,0.545,201769,0
+TGB.US,D,20160708,000000,0.55,0.55,0.5337,0.55,187879,0
+TGB.US,D,20160711,000000,0.55,0.58,0.47,0.5201,485050,0
+TGB.US,D,20160712,000000,0.52,0.56,0.52,0.5461,317427,0
+TGB.US,D,20160713,000000,0.56,0.6,0.55,0.598,334186,0
+TGB.US,D,20160714,000000,0.6,0.633,0.5901,0.6287,552600,0
+TGB.US,D,20160715,000000,0.631,0.64,0.61,0.6189,211765,0
+TGB.US,D,20160718,000000,0.6192,0.6335,0.6,0.6167,351218,0
+TGB.US,D,20160719,000000,0.62,0.6301,0.6039,0.6222,169580,0
+TGB.US,D,20160720,000000,0.6199,0.6389,0.6,0.6277,271400,0
+TGB.US,D,20160721,000000,0.6299,0.6369,0.62,0.6202,128656,0
+TGB.US,D,20160722,000000,0.6288,0.64,0.6166,0.63,88561,0
+TGB.US,D,20160725,000000,0.64,0.6546,0.631,0.6495,724803,0
+TGB.US,D,20160726,000000,0.6495,0.6685,0.62,0.66,272586,0
+TGB.US,D,20160727,000000,0.6488,0.6488,0.581,0.6149,456670,0
+TGB.US,D,20160728,000000,0.6001,0.6299,0.58,0.5922,174304,0
+TGB.US,D,20160729,000000,0.5854,0.6132,0.56,0.56,264172,0
+TGB.US,D,20160801,000000,0.56,0.61,0.56,0.58,129597,0
+TGB.US,D,20160802,000000,0.6017,0.62,0.56,0.5795,240030,0
+TGB.US,D,20160803,000000,0.6,0.6,0.5611,0.5731,144995,0
+TGB.US,D,20160804,000000,0.568,0.5899,0.5603,0.5677,102124,0
+TGB.US,D,20160805,000000,0.5629,0.57,0.5025,0.525,617913,0
+TGB.US,D,20160808,000000,0.54,0.5648,0.5101,0.5101,387456,0
+TGB.US,D,20160809,000000,0.5103,0.535,0.5103,0.5186,163505,0
+TGB.US,D,20160810,000000,0.54,0.54,0.518,0.518,72770,0
+TGB.US,D,20160811,000000,0.518,0.5395,0.5118,0.5162,138896,0
+TGB.US,D,20160812,000000,0.5132,0.52,0.5132,0.5199,189518,0
+TGB.US,D,20160815,000000,0.5233,0.5348,0.5039,0.511,176558,0
+TGB.US,D,20160816,000000,0.52,0.54,0.501,0.5158,197986,0
+TGB.US,D,20160817,000000,0.52,0.52,0.5,0.5,53810,0
+TGB.US,D,20160818,000000,0.5025,0.52,0.5025,0.5103,65073,0
+TGB.US,D,20160819,000000,0.5099,0.5234,0.5075,0.52,116217,0
+TGB.US,D,20160822,000000,0.52,0.52,0.5018,0.5157,102272,0
+TGB.US,D,20160823,000000,0.5016,0.5132,0.4987,0.5036,233579,0
+TGB.US,D,20160824,000000,0.51,0.515,0.485,0.4899,181825,0
+TGB.US,D,20160825,000000,0.4899,0.5043,0.4772,0.485,547249,0
+TGB.US,D,20160826,000000,0.486,0.5,0.4711,0.4721,437263,0
+TGB.US,D,20160829,000000,0.475,0.48,0.45,0.4561,284913,0
+TGB.US,D,20160830,000000,0.4676,0.4676,0.44,0.4499,103770,0
+TGB.US,D,20160831,000000,0.455,0.46,0.438,0.455,203616,0
+TGB.US,D,20160901,000000,0.459,0.459,0.421,0.44,236468,0
+TGB.US,D,20160902,000000,0.4482,0.4482,0.43,0.447,70000,0
+TGB.US,D,20160906,000000,0.4594,0.4698,0.4501,0.4675,175613,0
+TGB.US,D,20160907,000000,0.4505,0.47,0.4505,0.46,63351,0
+TGB.US,D,20160908,000000,0.462,0.4654,0.4601,0.4646,223689,0
+TGB.US,D,20160909,000000,0.464,0.464,0.44,0.4474,100552,0
+TGB.US,D,20160912,000000,0.442,0.4445,0.4299,0.44,103568,0
+TGB.US,D,20160913,000000,0.425,0.448,0.4234,0.43,113879,0
+TGB.US,D,20160914,000000,0.4409,0.4547,0.415,0.45,140316,0
+TGB.US,D,20160915,000000,0.43,0.4598,0.43,0.4326,79031,0
+TGB.US,D,20160916,000000,0.45,0.4552,0.4284,0.4384,104196,0
+TGB.US,D,20160919,000000,0.441,0.46,0.441,0.452,135064,0
+TGB.US,D,20160920,000000,0.47,0.5147,0.4549,0.4861,351936,0
+TGB.US,D,20160921,000000,0.5144,0.5144,0.48,0.4944,273789,0
+TGB.US,D,20160922,000000,0.505,0.5129,0.47,0.4752,287876,0
+TGB.US,D,20160923,000000,0.48,0.485,0.4687,0.4744,128526,0
+TGB.US,D,20160926,000000,0.49,0.49,0.4688,0.4755,58760,0
+TGB.US,D,20160927,000000,0.475,0.4845,0.4575,0.4699,117877,0
+TGB.US,D,20160928,000000,0.4779,0.48,0.4585,0.47,56757,0
+TGB.US,D,20160929,000000,0.47,0.4701,0.4612,0.47,111787,0
+TGB.US,D,20160930,000000,0.4701,0.485,0.46,0.4797,184754,0
+TGB.US,D,20161003,000000,0.478,0.5,0.478,0.4899,59254,0
+TGB.US,D,20161004,000000,0.4764,0.49,0.4522,0.46,167159,0
+TGB.US,D,20161005,000000,0.4725,0.48,0.45,0.46,147675,0
+TGB.US,D,20161006,000000,0.45,0.4642,0.435,0.4564,63287,0
+TGB.US,D,20161007,000000,0.4439,0.4549,0.435,0.44,74275,0
+TGB.US,D,20161010,000000,0.4499,0.45,0.445,0.4499,82631,0
+TGB.US,D,20161011,000000,0.4438,0.45,0.4432,0.4499,102812,0
+TGB.US,D,20161012,000000,0.45,0.45,0.44,0.447,24095,0
+TGB.US,D,20161013,000000,0.4554,0.4554,0.43,0.439,92236,0
+TGB.US,D,20161014,000000,0.4303,0.4396,0.415,0.418,180112,0
+TGB.US,D,20161017,000000,0.415,0.4364,0.415,0.4281,75558,0
+TGB.US,D,20161018,000000,0.43,0.44,0.4152,0.43,32686,0
+TGB.US,D,20161019,000000,0.4315,0.45,0.4301,0.45,124731,0
+TGB.US,D,20161020,000000,0.45,0.45,0.429,0.4499,92408,0
+TGB.US,D,20161021,000000,0.4335,0.4445,0.421,0.43,49493,0
+TGB.US,D,20161024,000000,0.4356,0.436,0.42,0.42,47350,0
+TGB.US,D,20161025,000000,0.43,0.4455,0.4297,0.4442,80248,0
+TGB.US,D,20161026,000000,0.4437,0.4447,0.4246,0.4338,54219,0
+TGB.US,D,20161027,000000,0.44,0.45,0.425,0.435,34906,0
+TGB.US,D,20161028,000000,0.435,0.4582,0.435,0.45,215987,0
+TGB.US,D,20161031,000000,0.45,0.4599,0.4415,0.4454,114165,0
+TGB.US,D,20161101,000000,0.4599,0.4893,0.445,0.4875,544105,0
+TGB.US,D,20161102,000000,0.4956,0.4956,0.45,0.45,445643,0
+TGB.US,D,20161103,000000,0.45,0.4653,0.45,0.4647,175404,0
+TGB.US,D,20161104,000000,0.4703,0.4717,0.4455,0.45,197594,0
+TGB.US,D,20161107,000000,0.46,0.465,0.4501,0.464,378558,0
+TGB.US,D,20161108,000000,0.4549,0.495,0.4543,0.485,387976,0
+TGB.US,D,20161109,000000,0.495,0.52,0.495,0.5005,812962,0
+TGB.US,D,20161110,000000,0.55,0.6,0.5459,0.57,1807012,0
+TGB.US,D,20161111,000000,0.58,0.6399,0.5377,0.5603,1274235,0
+TGB.US,D,20161114,000000,0.56,0.59,0.55,0.5634,765901,0
+TGB.US,D,20161115,000000,0.5534,0.56,0.5301,0.5576,335141,0
+TGB.US,D,20161116,000000,0.566,0.5667,0.5193,0.5599,311014,0
+TGB.US,D,20161117,000000,0.5639,0.57,0.5162,0.5214,218240,0
+TGB.US,D,20161118,000000,0.526,0.545,0.4936,0.5031,340233,0
+TGB.US,D,20161121,000000,0.5114,0.54,0.5114,0.53,359418,0
+TGB.US,D,20161122,000000,0.54,0.58,0.5201,0.58,1195052,0
+TGB.US,D,20161123,000000,0.56,0.61,0.5425,0.6,1865266,0
+TGB.US,D,20161125,000000,0.6642,0.6646,0.6347,0.66,1095612,0
+TGB.US,D,20161128,000000,0.6775,0.69,0.6534,0.6848,2159173,0
+TGB.US,D,20161129,000000,0.66,0.67,0.6131,0.639,1605500,0
+TGB.US,D,20161130,000000,0.648,0.68,0.6463,0.6589,1186164,0
+TGB.US,D,20161201,000000,0.664,0.68,0.64,0.6401,886082,0
+TGB.US,D,20161202,000000,0.64,0.66,0.639,0.6551,571979,0
+TGB.US,D,20161205,000000,0.67,0.85,0.6697,0.85,1956071,0
+TGB.US,D,20161206,000000,0.8096,0.823,0.76,0.8048,1651222,0
+TGB.US,D,20161207,000000,0.7635,0.84,0.7635,0.835,916953,0
+TGB.US,D,20161208,000000,0.84,1,0.84,0.9897,2190396,0
+TGB.US,D,20161209,000000,0.99,0.99,0.8763,0.9214,1505100,0
+TGB.US,D,20161212,000000,0.967,0.967,0.88,0.8962,737345,0
+TGB.US,D,20161213,000000,0.9087,0.9087,0.7664,0.85,1216911,0
+TGB.US,D,20161214,000000,0.86,0.86,0.7516,0.7585,947814,0
+TGB.US,D,20161215,000000,0.75,0.7962,0.7356,0.789,614709,0
+TGB.US,D,20161216,000000,0.7886,0.82,0.7301,0.7301,749505,0
+TGB.US,D,20161219,000000,0.71,0.78,0.71,0.7625,659481,0
+TGB.US,D,20161220,000000,0.7588,0.82,0.7502,0.82,390896,0
+TGB.US,D,20161221,000000,0.8,0.8696,0.78,0.84,518283,0
+TGB.US,D,20161222,000000,0.84,0.85,0.8,0.8247,212758,0
+TGB.US,D,20161223,000000,0.8077,0.86,0.8077,0.8475,417182,0
+TGB.US,D,20161227,000000,0.8401,0.88,0.79,0.85,272836,0
+TGB.US,D,20161228,000000,0.86,0.89,0.85,0.89,539424,0
+TGB.US,D,20161229,000000,0.8861,0.89,0.85,0.866,343859,0
+TGB.US,D,20161230,000000,0.88,0.88,0.8308,0.8523,217005,0
+TGB.US,D,20170103,000000,0.86,0.9351,0.86,0.9201,238592,0
+TGB.US,D,20170104,000000,0.9498,1.01,0.93,1.01,1037065,0
+TGB.US,D,20170105,000000,1.02,1.05,0.9696,0.9937,908711,0
+TGB.US,D,20170106,000000,0.99,0.99,0.96,0.9867,297305,0
+TGB.US,D,20170109,000000,1.02,1.02,0.9037,0.9444,635458,0
+TGB.US,D,20170110,000000,1,1.05,0.9955,1.03,1001816,0
+TGB.US,D,20170111,000000,1.05,1.12,1.041,1.11,1297517,0
+TGB.US,D,20170112,000000,1.12,1.17,1.12,1.16,1091949,0
+TGB.US,D,20170113,000000,1.15,1.2,1.12,1.17,890559,0
+TGB.US,D,20170117,000000,1.17,1.31,1.15,1.24,1358824,0
+TGB.US,D,20170118,000000,1.23,1.2925,1.23,1.255,1496039,0
+TGB.US,D,20170119,000000,1.26,1.26,1.17,1.25,1072843,0
+TGB.US,D,20170120,000000,1.25,1.28,1.22,1.2614,671846,0
+TGB.US,D,20170123,000000,1.29,1.3,1.27,1.27,723452,0
+TGB.US,D,20170124,000000,1.28,1.41,1.28,1.4,2013613,0
+TGB.US,D,20170125,000000,1.4,1.47,1.36,1.47,1466580,0
+TGB.US,D,20170126,000000,1.48,1.5,1.39,1.43,1448580,0
+TGB.US,D,20170127,000000,1.43,1.47,1.41,1.45,745430,0
+TGB.US,D,20170130,000000,1.45,1.45,1.345,1.37,1114430,0
+TGB.US,D,20170131,000000,1.42,1.47,1.37,1.47,1295287,0
+TGB.US,D,20170201,000000,1.47,1.48,1.4,1.42,1337698,0
+TGB.US,D,20170202,000000,1.42,1.45,1.36,1.45,1194424,0
+TGB.US,D,20170203,000000,1.45,1.45,1.42,1.44,564501,0
+TGB.US,D,20170206,000000,1.42,1.46,1.42,1.44,908601,0
+TGB.US,D,20170207,000000,1.44,1.45,1.4102,1.42,464064,0
+TGB.US,D,20170208,000000,1.44,1.45,1.4,1.4,717723,0
+TGB.US,D,20170209,000000,1.4,1.42,1.31,1.375,1188038,0
+TGB.US,D,20170210,000000,1.39,1.53,1.38,1.49,2527162,0
+TGB.US,D,20170213,000000,1.54,1.63,1.54,1.59,2102279,0
+TGB.US,D,20170214,000000,1.59,1.62,1.55,1.585,907978,0
+TGB.US,D,20170215,000000,1.59,1.6,1.48,1.56,992491,0
+TGB.US,D,20170216,000000,1.58,1.58,1.48,1.49,757062,0
+TGB.US,D,20170217,000000,1.48,1.48,1.25,1.35,2537627,0
+TGB.US,D,20170221,000000,1.35,1.45,1.35,1.42,1268731,0
+TGB.US,D,20170222,000000,1.44,1.44,1.34,1.4,1219044,0
+TGB.US,D,20170223,000000,1.5,1.53,1.34,1.38,2400965,0
+TGB.US,D,20170224,000000,1.4,1.43,1.34,1.39,1264392,0
+TGB.US,D,20170227,000000,1.4,1.41,1.31,1.36,1302783,0
+TGB.US,D,20170228,000000,1.35,1.36,1.3,1.32,922784,0
+TGB.US,D,20170301,000000,1.33,1.49,1.33,1.46,2111905,0
+TGB.US,D,20170302,000000,1.49,1.49,1.33,1.33,1198657,0
+TGB.US,D,20170303,000000,1.34,1.4,1.33,1.38,848587,0
+TGB.US,D,20170306,000000,1.34,1.35,1.28,1.31,1114096,0
+TGB.US,D,20170307,000000,1.3,1.3,1.19,1.26,1250471,0
+TGB.US,D,20170308,000000,1.24,1.3,1.235,1.235,606660,0
+TGB.US,D,20170309,000000,1.16,1.22,1.16,1.16,1335869,0
+TGB.US,D,20170310,000000,1.17,1.25,1.16,1.18,2170337,0
+TGB.US,D,20170313,000000,1.25,1.32,1.21,1.31,775680,0
+TGB.US,D,20170314,000000,1.32,1.325,1.26,1.32,810247,0
+TGB.US,D,20170315,000000,1.31,1.4,1.31,1.39,895017,0
+TGB.US,D,20170316,000000,1.4,1.43,1.35,1.36,773130,0
+TGB.US,D,20170317,000000,1.35,1.38,1.32,1.37,441070,0
+TGB.US,D,20170320,000000,1.37,1.38,1.33,1.33,445188,0
+TGB.US,D,20170321,000000,1.33,1.35,1.24,1.26,787851,0
+TGB.US,D,20170322,000000,1.23,1.29,1.2,1.27,588537,0
+TGB.US,D,20170323,000000,1.27,1.3,1.26,1.28,190684,0
+TGB.US,D,20170324,000000,1.27,1.31,1.24,1.24,398244,0
+TGB.US,D,20170327,000000,1.23,1.25,1.17,1.24,771410,0
+TGB.US,D,20170328,000000,1.28,1.3,1.24,1.3,489158,0
+TGB.US,D,20170329,000000,1.29,1.36,1.28,1.34,586308,0
+TGB.US,D,20170330,000000,1.35,1.37,1.32,1.34,699116,0
+TGB.US,D,20170331,000000,1.3,1.34,1.28,1.32,516841,0
+TGB.US,D,20170403,000000,1.32,1.35,1.25,1.295,588909,0
+TGB.US,D,20170404,000000,1.29,1.3,1.26,1.28,112693,0
+TGB.US,D,20170405,000000,1.32,1.35,1.3,1.35,680441,0
+TGB.US,D,20170406,000000,1.36,1.36,1.31,1.34,521553,0
+TGB.US,D,20170407,000000,1.34,1.34,1.3,1.34,333672,0
+TGB.US,D,20170410,000000,1.34,1.34,1.29,1.31,487308,0
+TGB.US,D,20170411,000000,1.31,1.32,1.26,1.3,468161,0
+TGB.US,D,20170412,000000,1.29,1.29,1.2,1.22,924253,0
+TGB.US,D,20170413,000000,1.22,1.25,1.14,1.15,1257449,0
+TGB.US,D,20170417,000000,1.17,1.23,1.15,1.18,630918,0
+TGB.US,D,20170418,000000,1.15,1.19,1.08,1.08,679966,0
+TGB.US,D,20170419,000000,1.09,1.11,1,1.0007,1156970,0
+TGB.US,D,20170420,000000,1.01,1.11,1,1.09,501674,0
+TGB.US,D,20170421,000000,1.1,1.12,1.06,1.08,341420,0
+TGB.US,D,20170424,000000,1.09,1.12,1.07,1.12,421105,0
+TGB.US,D,20170425,000000,1.12,1.16,1.1,1.16,523355,0
+TGB.US,D,20170426,000000,1.14,1.17,1.1272,1.15,359944,0
+TGB.US,D,20170427,000000,1.15,1.17,1.06,1.13,327722,0
+TGB.US,D,20170428,000000,1.14,1.18,1.11,1.14,256321,0
+TGB.US,D,20170501,000000,1.1,1.18,1.09,1.15,689846,0
+TGB.US,D,20170502,000000,1.16,1.17,1.13,1.16,230491,0
+TGB.US,D,20170503,000000,1.14,1.1512,1.11,1.12,378146,0
+TGB.US,D,20170504,000000,1.16,1.17,1.02,1.06,753966,0
+TGB.US,D,20170505,000000,1.06,1.11,1.02,1.09,676576,0
+TGB.US,D,20170508,000000,1.08,1.08,1.03,1.08,367439,0
+TGB.US,D,20170509,000000,1.04,1.14,1.04,1.11,442437,0
+TGB.US,D,20170510,000000,1.1,1.14,1.1,1.115,165510,0
+TGB.US,D,20170511,000000,1.12,1.16,1.12,1.16,242584,0
+TGB.US,D,20170512,000000,1.15,1.16,1.11,1.15,353631,0
+TGB.US,D,20170515,000000,1.13,1.32,1.11,1.32,3298440,0
+TGB.US,D,20170516,000000,1.33,1.34,1.26,1.32,945851,0
+TGB.US,D,20170517,000000,1.3,1.3,1.25,1.25,1151674,0
+TGB.US,D,20170518,000000,1.25,1.2775,1.25,1.27,454104,0
+TGB.US,D,20170519,000000,1.29,1.33,1.29,1.31,617047,0
+TGB.US,D,20170522,000000,1.33,1.33,1.29,1.29,281709,0
+TGB.US,D,20170523,000000,1.29,1.32,1.28,1.32,467745,0
+TGB.US,D,20170524,000000,1.33,1.33,1.26,1.29,322335,0
+TGB.US,D,20170525,000000,1.29,1.32,1.28,1.31,271557,0
+TGB.US,D,20170526,000000,1.3,1.31,1.28,1.31,348452,0
+TGB.US,D,20170530,000000,1.3,1.32,1.28,1.3,469982,0
+TGB.US,D,20170531,000000,1.29,1.31,1.26,1.31,505965,0
+TGB.US,D,20170601,000000,1.31,1.31,1.27,1.275,316421,0
+TGB.US,D,20170602,000000,1.28,1.28,1.25,1.25,767862,0
+TGB.US,D,20170605,000000,1.25,1.26,1.21,1.25,754006,0
+TGB.US,D,20170606,000000,1.25,1.25,1.21,1.22,398846,0
+TGB.US,D,20170607,000000,1.22,1.24,1.165,1.21,558425,0
+TGB.US,D,20170608,000000,1.21,1.28,1.21,1.28,691890,0
+TGB.US,D,20170609,000000,1.28,1.3,1.21,1.22,688310,0
+TGB.US,D,20170612,000000,1.22,1.25,1.19,1.23,300337,0
+TGB.US,D,20170613,000000,1.23,1.26,1.21,1.26,323421,0
+TGB.US,D,20170614,000000,1.26,1.26,1.21,1.245,626381,0
+TGB.US,D,20170615,000000,1.23,1.24,1.15,1.15,500228,0
+TGB.US,D,20170616,000000,1.15,1.19,1.131,1.15,681122,0
+TGB.US,D,20170619,000000,1.15,1.2,1.15,1.18,490710,0
+TGB.US,D,20170620,000000,1.19,1.2,1.12,1.13,328383,0
+TGB.US,D,20170621,000000,1.14,1.14,1.11,1.14,314812,0
+TGB.US,D,20170622,000000,1.14,1.14,1.11,1.12,440119,0
+TGB.US,D,20170623,000000,1.13,1.21,1.13,1.18,577819,0
+TGB.US,D,20170626,000000,1.19,1.23,1.16,1.23,448431,0
+TGB.US,D,20170627,000000,1.23,1.26,1.18,1.21,604012,0
+TGB.US,D,20170628,000000,1.21,1.27,1.2046,1.27,468020,0
+TGB.US,D,20170629,000000,1.29,1.29,1.22,1.25,308398,0
+TGB.US,D,20170630,000000,1.25,1.27,1.24,1.27,353024,0
+TGB.US,D,20170703,000000,1.25,1.31,1.25,1.25,236262,0
+TGB.US,D,20170705,000000,1.24,1.25,1.21,1.21,197285,0
+TGB.US,D,20170706,000000,1.18,1.23,1.18,1.18,250340,0
+TGB.US,D,20170707,000000,1.19,1.27,1.19,1.26,547509,0
+TGB.US,D,20170710,000000,1.24,1.24,1.2,1.2,304564,0
+TGB.US,D,20170711,000000,1.21,1.27,1.2,1.23,534810,0
+TGB.US,D,20170712,000000,1.24,1.3,1.24,1.28,493607,0
+TGB.US,D,20170713,000000,1.28,1.29,1.26,1.29,162577,0
+TGB.US,D,20170714,000000,1.29,1.29,1.27,1.27,171650,0
+TGB.US,D,20170717,000000,1.27,1.34,1.2499,1.34,906696,0
+TGB.US,D,20170718,000000,1.34,1.4,1.3,1.36,1722402,0
+TGB.US,D,20170719,000000,1.36,1.4,1.351,1.39,791738,0
+TGB.US,D,20170720,000000,1.4,1.42,1.35,1.39,382413,0
+TGB.US,D,20170721,000000,1.38,1.42,1.36,1.4,261359,0
+TGB.US,D,20170724,000000,1.41,1.42,1.38,1.4,267129,0
+TGB.US,D,20170725,000000,1.42,1.52,1.4199,1.51,1474389,0
+TGB.US,D,20170726,000000,1.53,1.53,1.43,1.5,743285,0
+TGB.US,D,20170727,000000,1.48,1.49,1.3901,1.47,515113,0
+TGB.US,D,20170728,000000,1.44,1.49,1.4331,1.49,430939,0
+TGB.US,D,20170731,000000,1.51,1.52,1.46,1.52,395305,0
+TGB.US,D,20170801,000000,1.52,1.52,1.47,1.49,448067,0
+TGB.US,D,20170802,000000,1.5,1.55,1.46,1.55,498274,0
+TGB.US,D,20170803,000000,1.55,1.61,1.51,1.54,1618399,0
+TGB.US,D,20170804,000000,1.5236,1.56,1.4901,1.56,812798,0
+TGB.US,D,20170807,000000,1.58,1.67,1.55,1.64,1228588,0
+TGB.US,D,20170808,000000,1.62,1.63,1.57,1.62,861081,0
+TGB.US,D,20170809,000000,1.63,1.63,1.58,1.6,542459,0
+TGB.US,D,20170810,000000,1.6,1.6,1.53,1.6,873624,0
+TGB.US,D,20170811,000000,1.59,1.62,1.53,1.6,617603,0
+TGB.US,D,20170814,000000,1.6,1.62,1.57,1.62,608153,0
+TGB.US,D,20170815,000000,1.59,1.59,1.42,1.53,2142929,0
+TGB.US,D,20170816,000000,1.49,1.65,1.49,1.65,2297023,0
+TGB.US,D,20170817,000000,1.64,1.7,1.58,1.62,1232333,0
+TGB.US,D,20170818,000000,1.6,1.63,1.5716,1.6,390133,0
+TGB.US,D,20170821,000000,1.6,1.69,1.5911,1.69,1008806,0
+TGB.US,D,20170822,000000,1.7,1.8,1.67,1.8,1871416,0
+TGB.US,D,20170823,000000,1.8,1.85,1.74,1.85,1394655,0
+TGB.US,D,20170824,000000,1.87,1.9,1.78,1.81,1304900,0
+TGB.US,D,20170825,000000,1.83,1.84,1.8,1.81,786073,0
+TGB.US,D,20170828,000000,1.83,1.85,1.82,1.83,1338301,0
+TGB.US,D,20170829,000000,1.85,1.92,1.78,1.92,1577953,0
+TGB.US,D,20170830,000000,1.92,1.92,1.85,1.9,970344,0
+TGB.US,D,20170831,000000,1.9,1.95,1.86,1.92,674286,0
+TGB.US,D,20170901,000000,1.94,2.02,1.94,2.02,1886765,0
+TGB.US,D,20170905,000000,2.03,2.03,1.72,1.93,3344551,0
+TGB.US,D,20170906,000000,1.92,2.02,1.86,1.99,1537067,0
+TGB.US,D,20170907,000000,2.01,2.04,1.93,1.98,1314741,0
+TGB.US,D,20170908,000000,1.95,1.95,1.84,1.92,1633834,0
+TGB.US,D,20170911,000000,2.02,2.04,1.97,2.03,3049206,0
+TGB.US,D,20170912,000000,2.04,2.05,1.97,2.04,1321522,0
+TGB.US,D,20170913,000000,2,2.011,1.89,1.92,2255152,0
+TGB.US,D,20170914,000000,1.87,1.94,1.78,1.89,1746510,0
+TGB.US,D,20170915,000000,1.87,1.9,1.84,1.85,1032495,0
+TGB.US,D,20170918,000000,1.85,1.8799,1.84,1.86,743284,0
+TGB.US,D,20170919,000000,1.85,1.9,1.75,1.76,1475673,0
+TGB.US,D,20170920,000000,1.76,1.9,1.68,1.9,1798763,0
+TGB.US,D,20170921,000000,1.85,1.86,1.77,1.8,1349912,0
+TGB.US,D,20170922,000000,1.79,1.84,1.77,1.82,601516,0
+TGB.US,D,20170925,000000,1.85,1.85,1.71,1.71,1321985,0
+TGB.US,D,20170926,000000,1.72,1.79,1.7,1.75,704234,0
+TGB.US,D,20170927,000000,1.74,1.8263,1.73,1.78,966488,0
+TGB.US,D,20170928,000000,1.76,1.89,1.73,1.85,941505,0
+TGB.US,D,20170929,000000,1.86,1.89,1.82,1.85,743871,0
+TGB.US,D,20171002,000000,1.87,1.935,1.85,1.91,924124,0
+TGB.US,D,20171003,000000,1.86,2.1,1.86,2.1,3131710,0
+TGB.US,D,20171004,000000,2.11,2.24,2.1,2.17,2128233,0
+TGB.US,D,20171005,000000,2.21,2.3,2.1,2.18,1888620,0
+TGB.US,D,20171006,000000,2.21,2.3,2.115,2.28,1591500,0
+TGB.US,D,20171009,000000,2.35,2.375,2.21,2.275,1419717,0
+TGB.US,D,20171010,000000,2.33,2.3701,2.28,2.34,1063035,0
+TGB.US,D,20171011,000000,2.38,2.38,2.24,2.3,1011904,0
+TGB.US,D,20171012,000000,2.25,2.32,2.23,2.27,1005993,0
+TGB.US,D,20171013,000000,2.27,2.32,2.21,2.26,1201949,0
+TGB.US,D,20171016,000000,2.32,2.34,2.245,2.27,1121882,0
+TGB.US,D,20171017,000000,2.27,2.27,2.14,2.23,884548,0
+TGB.US,D,20171018,000000,2.2,2.28,2.2,2.22,637497,0
+TGB.US,D,20171019,000000,2.22,2.255,2.1223,2.23,1241531,0
+TGB.US,D,20171020,000000,2.24,2.29,2.21,2.23,912715,0
+TGB.US,D,20171023,000000,2.2,2.25,2.14,2.215,973812,0
+TGB.US,D,20171024,000000,2.23,2.34,2.2,2.3,2022584,0
+TGB.US,D,20171025,000000,2.34,2.34,2.22,2.28,1374576,0
+TGB.US,D,20171026,000000,2.29,2.29,2.17,2.21,1050610,0
+TGB.US,D,20171027,000000,2.1,2.15,1.54,2.06,3753989,0
+TGB.US,D,20171030,000000,2.08,2.225,2.07,2.13,1707047,0
+TGB.US,D,20171031,000000,2.1,2.25,2.05,2.22,1880680,0
+TGB.US,D,20171101,000000,2.24,2.26,2.17,2.24,1052328,0
+TGB.US,D,20171102,000000,2.22,2.26,2.185,2.2,1091630,0
+TGB.US,D,20171103,000000,2.2,2.2,2.09,2.17,658912,0
+TGB.US,D,20171106,000000,2.15,2.25,2.15,2.2,1190365,0
+TGB.US,D,20171107,000000,2.18,2.22,2.12,2.22,1105497,0
+TGB.US,D,20171108,000000,2.21,2.27,2.21,2.23,1526973,0
+TGB.US,D,20171109,000000,2.22,2.26,2.18,2.21,1128376,0
+TGB.US,D,20171110,000000,2.19,2.25,2.165,2.2,571946,0
+TGB.US,D,20171113,000000,2.18,2.24,2.15,2.22,584234,0
+TGB.US,D,20171114,000000,2.2,2.22,2.05,2.06,1267317,0
+TGB.US,D,20171115,000000,2.04,2.06,1.95,2,880038,0
+TGB.US,D,20171116,000000,1.96,2.05,1.96,1.99,862986,0
+TGB.US,D,20171117,000000,1.96,2.11,1.96,2.1,869158,0
+TGB.US,D,20171120,000000,2.1,2.13,2.03,2.13,588391,0
+TGB.US,D,20171121,000000,2.1,2.19,2.1,2.17,799424,0
+TGB.US,D,20171122,000000,2.15,2.21,2.13,2.15,432692,0
+TGB.US,D,20171124,000000,2.15,2.21,2.15,2.18,285582,0
+TGB.US,D,20171127,000000,2.17,2.18,2.08,2.15,626854,0
+TGB.US,D,20171128,000000,2.13,2.17,2.09,2.14,567534,0
+TGB.US,D,20171129,000000,2.16,2.16,2.025,2.07,623131,0
+TGB.US,D,20171130,000000,2.11,2.11,2.02,2.08,1151120,0
+TGB.US,D,20171201,000000,2.07,2.18,2.07,2.16,810041,0
+TGB.US,D,20171204,000000,2.16,2.21,2.13,2.16,912111,0
+TGB.US,D,20171205,000000,2.05,2.1,2,2,1479933,0
+TGB.US,D,20171206,000000,2,2.05,1.99,2.02,503577,0
+TGB.US,D,20171207,000000,2,2.06,1.98,2.04,528602,0
+TGB.US,D,20171208,000000,2.04,2.04,1.97,1.97,461864,0
+TGB.US,D,20171211,000000,1.99,2.03,1.96,2,483278,0
+TGB.US,D,20171212,000000,2.01,2.03,1.98,2.01,275615,0
+TGB.US,D,20171213,000000,2.02,2.07,2.02,2.06,583632,0
+TGB.US,D,20171214,000000,2.06,2.07,1.99,2,443805,0
+TGB.US,D,20171215,000000,2,2.09,1.995,2.09,628987,0
+TGB.US,D,20171218,000000,2.08,2.14,2.07,2.13,694273,0
+TGB.US,D,20171219,000000,2.14,2.16,2.09,2.12,605963,0
+TGB.US,D,20171220,000000,2.14,2.24,2.1399,2.22,1466452,0
+TGB.US,D,20171221,000000,2.24,2.24,2.17,2.21,601631,0
+TGB.US,D,20171222,000000,2.21,2.22,2.16,2.22,491745,0
+TGB.US,D,20171226,000000,2.22,2.28,2.18,2.27,991887,0
+TGB.US,D,20171227,000000,2.25,2.31,2.22,2.29,1221769,0
+TGB.US,D,20171228,000000,2.31,2.37,2.28,2.37,1224858,0
+TGB.US,D,20171229,000000,2.37,2.3799,2.3,2.33,755069,0
+TGB.US,D,20180102,000000,2.36,2.3799,2.03,2.14,3892100,0
+TGB.US,D,20180103,000000,2.15,2.15,1.93,1.93,3161152,0
+TGB.US,D,20180104,000000,1.94,2.11,1.94,2.08,1774756,0
+TGB.US,D,20180105,000000,2.05,2.12,2.03,2.09,1188700,0
+TGB.US,D,20180108,000000,2.1,2.1,2.03,2.03,902286,0
+TGB.US,D,20180109,000000,2.02,2.05,1.96,1.98,840768,0
+TGB.US,D,20180110,000000,1.99,2.04,1.99,1.99,696293,0
+TGB.US,D,20180111,000000,2,2.065,1.9999,2.05,516144,0
+TGB.US,D,20180112,000000,2.05,2.07,2.03,2.04,421252,0
+TGB.US,D,20180116,000000,2.05,2.06,1.89,1.94,1201094,0
+TGB.US,D,20180117,000000,1.94,1.97,1.9,1.93,514268,0
+TGB.US,D,20180118,000000,1.95,1.95,1.85,1.85,649536,0
+TGB.US,D,20180119,000000,1.85,1.91,1.85,1.88,543210,0
+TGB.US,D,20180122,000000,1.88,1.9052,1.8,1.82,821062,0
+TGB.US,D,20180123,000000,1.8,1.8583,1.65,1.81,1916810,0
+TGB.US,D,20180124,000000,1.84,1.93,1.84,1.9,825763,0
+TGB.US,D,20180125,000000,1.93,1.94,1.8,1.81,615924,0
+TGB.US,D,20180126,000000,1.83,1.9,1.82,1.83,503079,0
+TGB.US,D,20180129,000000,1.81,1.82,1.76,1.76,485152,0
+TGB.US,D,20180130,000000,1.78,1.78,1.72,1.75,911405,0
+TGB.US,D,20180131,000000,1.76,1.84,1.73,1.79,379822,0
+TGB.US,D,20180201,000000,1.77,1.83,1.741,1.79,504338,0
+TGB.US,D,20180202,000000,1.78,1.78,1.67,1.67,990477,0
+TGB.US,D,20180205,000000,1.68,1.75,1.65,1.67,828436,0
+TGB.US,D,20180206,000000,1.65,1.72,1.63,1.67,542688,0
+TGB.US,D,20180207,000000,1.68,1.7,1.6,1.62,629678,0
+TGB.US,D,20180208,000000,1.65,1.66,1.521,1.6,722694,0
+TGB.US,D,20180209,000000,1.55,1.6167,1.52,1.58,1311269,0
+TGB.US,D,20180212,000000,1.57,1.75,1.52,1.73,1628366,0
+TGB.US,D,20180213,000000,1.73,1.7764,1.68,1.73,619168,0
+TGB.US,D,20180214,000000,1.74,1.87,1.7,1.87,824766,0
+TGB.US,D,20180215,000000,1.87,1.88,1.78,1.85,669526,0
+TGB.US,D,20180216,000000,1.85,1.89,1.79,1.82,469322,0
+TGB.US,D,20180220,000000,1.73,1.82,1.73,1.73,577990,0
+TGB.US,D,20180221,000000,1.71,1.83,1.71,1.76,713081,0
+TGB.US,D,20180222,000000,1.69,1.69,1.45,1.54,2957454,0
+TGB.US,D,20180223,000000,1.5,1.61,1.5,1.54,893357,0
+TGB.US,D,20180226,000000,1.54,1.59,1.54,1.57,595816,0
+TGB.US,D,20180227,000000,1.55,1.55,1.35,1.38,1856527,0
+TGB.US,D,20180228,000000,1.38,1.39,1.21,1.215,1775539,0
+TGB.US,D,20180301,000000,1.25,1.45,1.18,1.39,2233823,0
+TGB.US,D,20180302,000000,1.38,1.38,1.25,1.28,1286269,0
+TGB.US,D,20180305,000000,1.29,1.31,1.25,1.29,1145843,0
+TGB.US,D,20180306,000000,1.31,1.46,1.305,1.32,2061563,0
+TGB.US,D,20180307,000000,1.31,1.38,1.275,1.31,759395,0
+TGB.US,D,20180308,000000,1.33,1.33,1.22,1.23,1610699,0
+TGB.US,D,20180309,000000,1.24,1.37,1.24,1.37,1008300,0
+TGB.US,D,20180312,000000,1.2,1.4,1.2,1.37,1658487,0
+TGB.US,D,20180313,000000,1.37,1.44,1.37,1.42,613378,0
+TGB.US,D,20180314,000000,1.41,1.44,1.35,1.38,537588,0
+TGB.US,D,20180315,000000,1.38,1.3969,1.311,1.35,555523,0
+TGB.US,D,20180316,000000,1.34,1.38,1.32,1.33,369395,0
+TGB.US,D,20180319,000000,1.33,1.3399,1.28,1.28,548643,0
+TGB.US,D,20180320,000000,1.28,1.3,1.25,1.27,623564,0
+TGB.US,D,20180321,000000,1.28,1.305,1.25,1.27,550953,0
+TGB.US,D,20180322,000000,1.27,1.28,1.2,1.21,953119,0
+TGB.US,D,20180323,000000,1.23,1.23,1.16,1.16,586677,0
+TGB.US,D,20180326,000000,1.17,1.1977,1.14,1.15,746336,0
+TGB.US,D,20180327,000000,1.15,1.2,1.115,1.14,1259160,0
+TGB.US,D,20180328,000000,1.12,1.15,1.1,1.12,728611,0
+TGB.US,D,20180329,000000,1.12,1.2,1.12,1.15,1003787,0
+TGB.US,D,20180402,000000,1.15,1.18,1.12,1.14,300091,0
+TGB.US,D,20180403,000000,1.14,1.18,1.12,1.18,485772,0
+TGB.US,D,20180404,000000,1.16,1.19,1.12,1.14,670266,0
+TGB.US,D,20180405,000000,1.15,1.2,1.15,1.2,765991,0
+TGB.US,D,20180406,000000,1.2,1.2,1.12,1.12,427094,0
+TGB.US,D,20180409,000000,1.12,1.199,1.11,1.12,786667,0
+TGB.US,D,20180410,000000,1.18,1.18,1.11,1.17,1821299,0
+TGB.US,D,20180411,000000,1.19,1.23,1.19,1.21,721231,0
+TGB.US,D,20180412,000000,1.2,1.24,1.2,1.24,384576,0
+TGB.US,D,20180413,000000,1.24,1.26,1.19,1.19,589902,0
+TGB.US,D,20180416,000000,1.22,1.23,1.2,1.23,196253,0
+TGB.US,D,20180417,000000,1.22,1.239,1.19,1.2,310606,0
+TGB.US,D,20180418,000000,1.24,1.315,1.23,1.29,817598,0
+TGB.US,D,20180419,000000,1.31,1.36,1.25,1.36,656097,0
+TGB.US,D,20180420,000000,1.34,1.34,1.27,1.29,558157,0
+TGB.US,D,20180423,000000,1.26,1.3,1.25,1.3,516170,0
+TGB.US,D,20180424,000000,1.31,1.319,1.2,1.23,974028,0
+TGB.US,D,20180425,000000,1.24,1.24,1.18,1.23,345582,0
+TGB.US,D,20180426,000000,1.23,1.24,1.19,1.22,288802,0
+TGB.US,D,20180427,000000,1.22,1.24,1.18,1.2,472704,0
+TGB.US,D,20180430,000000,1.2,1.21,1.18,1.21,203167,0
+TGB.US,D,20180501,000000,1.19,1.19,1.12,1.13,969283,0
+TGB.US,D,20180502,000000,1.17,1.18,1.13,1.18,830198,0
+TGB.US,D,20180503,000000,1.14,1.15,1.1,1.12,977900,0
+TGB.US,D,20180504,000000,1.11,1.12,1.05,1.12,852293,0
+TGB.US,D,20180507,000000,1.12,1.13,1.08,1.11,413052,0
+TGB.US,D,20180508,000000,1.1,1.17,1.1,1.17,501509,0
+TGB.US,D,20180509,000000,1.18,1.19,1.12,1.16,483267,0
+TGB.US,D,20180510,000000,1.17,1.25,1.16,1.25,657590,0
+TGB.US,D,20180511,000000,1.25,1.25,1.2,1.22,430578,0
+TGB.US,D,20180514,000000,1.21,1.25,1.19,1.21,361316,0
+TGB.US,D,20180515,000000,1.19,1.2,1.155,1.17,355810,0
+TGB.US,D,20180516,000000,1.16,1.2,1.14,1.2,433881,0
+TGB.US,D,20180517,000000,1.2,1.21,1.16,1.21,451352,0
+TGB.US,D,20180518,000000,1.21,1.21,1.16,1.16,458673,0
+TGB.US,D,20180521,000000,1.16,1.19,1.16,1.18,289014,0
+TGB.US,D,20180522,000000,1.19,1.28,1.19,1.25,1075929,0
+TGB.US,D,20180523,000000,1.23,1.24,1.17,1.17,716855,0
+TGB.US,D,20180524,000000,1.18,1.21,1.11,1.12,1142622,0
+TGB.US,D,20180525,000000,1.13,1.15,1.11,1.13,793889,0
+TGB.US,D,20180529,000000,1.13,1.16,1.05,1.08,897756,0
+TGB.US,D,20180530,000000,1.09,1.13,1.08,1.11,716912,0
+TGB.US,D,20180531,000000,1.12,1.12,1.05,1.08,807162,0
+TGB.US,D,20180601,000000,1.08,1.13,1.08,1.11,509607,0
+TGB.US,D,20180604,000000,1.11,1.14,1.08,1.09,601092,0
+TGB.US,D,20180605,000000,1.1,1.22,1.1,1.22,1558982,0
+TGB.US,D,20180606,000000,1.24,1.3,1.2,1.25,2716860,0
+TGB.US,D,20180607,000000,1.27,1.32,1.23,1.32,1917391,0
+TGB.US,D,20180608,000000,1.32,1.34,1.27,1.32,1002958,0
+TGB.US,D,20180611,000000,1.32,1.399,1.29,1.37,2359403,0
+TGB.US,D,20180612,000000,1.35,1.4,1.31,1.31,810028,0
+TGB.US,D,20180613,000000,1.32,1.36,1.25,1.27,1142996,0
+TGB.US,D,20180614,000000,1.27,1.28,1.18,1.19,1206157,0
+TGB.US,D,20180615,000000,1.17,1.2,1.1301,1.19,1828540,0
+TGB.US,D,20180618,000000,1.17,1.22,1.15,1.16,783537,0
+TGB.US,D,20180619,000000,1.14,1.18,1.11,1.13,680371,0
+TGB.US,D,20180620,000000,1.14,1.17,1.13,1.16,498694,0
+TGB.US,D,20180621,000000,1.15,1.16,1.11,1.11,530858,0
+TGB.US,D,20180622,000000,1.12,1.16,1.12,1.13,517127,0
+TGB.US,D,20180625,000000,1.15,1.15,1.08,1.1,652018,0
+TGB.US,D,20180626,000000,1.1,1.12,1.06,1.12,1195102,0
+TGB.US,D,20180627,000000,1.12,1.129,1.05,1.07,2068980,0
+TGB.US,D,20180628,000000,1.05,1.075,1.04,1.04,727988,0
+TGB.US,D,20180629,000000,1.05,1.09,1.05,1.08,454831,0
+TGB.US,D,20180702,000000,1.08,1.1,1.05,1.09,366909,0
+TGB.US,D,20180703,000000,1.06,1.09,1.02,1.02,738029,0
+TGB.US,D,20180705,000000,1.02,1.05,1,1.03,603112,0
+TGB.US,D,20180706,000000,1.04,1.08,1.03,1.08,688076,0
+TGB.US,D,20180709,000000,1.08,1.12,1.08,1.08,679817,0
+TGB.US,D,20180710,000000,1.08,1.11,1.08,1.1,313392,0
+TGB.US,D,20180711,000000,1.08,1.09,1.03,1.03,406111,0
+TGB.US,D,20180712,000000,1.04,1.0601,1.03,1.04,473478,0
+TGB.US,D,20180713,000000,1.06,1.06,1.01,1.04,439075,0
+TGB.US,D,20180716,000000,1.03,1.04,0.9882,0.992,724257,0
+TGB.US,D,20180717,000000,1,1.01,0.9613,0.9658,660652,0
+TGB.US,D,20180718,000000,0.97,1.04,0.95,1.01,687776,0
+TGB.US,D,20180719,000000,1.01,1.02,0.9601,0.97,492023,0
+TGB.US,D,20180720,000000,0.968,0.9999,0.9601,0.963,643495,0
+TGB.US,D,20180723,000000,0.9785,0.98,0.92,0.9304,666826,0
+TGB.US,D,20180724,000000,0.97,0.99,0.935,0.9387,712138,0
+TGB.US,D,20180725,000000,0.9427,0.97,0.925,0.9265,343842,0
+TGB.US,D,20180726,000000,0.94,0.965,0.92,0.9336,328593,0
+TGB.US,D,20180727,000000,0.9459,0.953,0.88,0.905,590254,0
+TGB.US,D,20180730,000000,0.9,0.94,0.9,0.9,235159,0
+TGB.US,D,20180731,000000,0.8992,0.925,0.88,0.9025,518800,0
+TGB.US,D,20180801,000000,0.89,0.91,0.865,0.866,478929,0
+TGB.US,D,20180802,000000,0.86,0.88,0.795,0.7971,1625528,0
+TGB.US,D,20180803,000000,0.8,0.8282,0.7874,0.79,1674656,0
+TGB.US,D,20180806,000000,0.79,0.799,0.7,0.7488,1537953,0
+TGB.US,D,20180807,000000,0.75,0.795,0.75,0.7612,859055,0
+TGB.US,D,20180808,000000,0.8,0.8,0.725,0.7751,1351321,0
+TGB.US,D,20180809,000000,0.752,0.7948,0.7075,0.74,1934637,0
+TGB.US,D,20180810,000000,0.73,0.7899,0.712,0.767,824007,0
+TGB.US,D,20180813,000000,0.77,0.785,0.7304,0.75,402070,0
+TGB.US,D,20180814,000000,0.76,0.77,0.7305,0.7337,447573,0
+TGB.US,D,20180815,000000,0.73,0.74,0.6801,0.6993,491855,0
+TGB.US,D,20180816,000000,0.7,0.7194,0.6965,0.7064,378844,0
+TGB.US,D,20180817,000000,0.7198,0.73,0.6998,0.725,292348,0
+TGB.US,D,20180820,000000,0.73,0.77,0.7201,0.7601,341121,0
+TGB.US,D,20180821,000000,0.785,0.785,0.741,0.7425,293217,0
+TGB.US,D,20180822,000000,0.745,0.7715,0.7301,0.7662,333548,0
+TGB.US,D,20180823,000000,0.766,0.766,0.73,0.75,127171,0
+TGB.US,D,20180824,000000,0.755,0.769,0.7401,0.769,236044,0
+TGB.US,D,20180827,000000,0.7569,0.81,0.7502,0.8048,568020,0
+TGB.US,D,20180828,000000,0.8129,0.8199,0.777,0.7847,240996,0
+TGB.US,D,20180829,000000,0.84,0.85,0.7932,0.8001,1217507,0
+TGB.US,D,20180830,000000,0.819,0.819,0.769,0.7706,230961,0
+TGB.US,D,20180831,000000,0.798,0.798,0.76,0.7808,158354,0
+TGB.US,D,20180904,000000,0.75,0.76,0.7162,0.7292,516524,0
+TGB.US,D,20180905,000000,0.77,0.77,0.721,0.73,180664,0
+TGB.US,D,20180906,000000,0.7559,0.7559,0.7102,0.7265,285582,0
+TGB.US,D,20180907,000000,0.74,0.74,0.7168,0.72,163034,0
+TGB.US,D,20180910,000000,0.7,0.75,0.7,0.74,312277,0
+TGB.US,D,20180911,000000,0.74,0.74,0.712,0.721,365504,0
+TGB.US,D,20180912,000000,0.725,0.7398,0.72,0.73,448547,0
+TGB.US,D,20180913,000000,0.75,0.7599,0.7333,0.74,241812,0
+TGB.US,D,20180914,000000,0.7479,0.7499,0.71,0.71,482585,0
+TGB.US,D,20180917,000000,0.733,0.74,0.7126,0.7162,150591,0
+TGB.US,D,20180918,000000,0.721,0.7643,0.72,0.755,383554,0
+TGB.US,D,20180919,000000,0.76,0.7838,0.7411,0.747,976584,0
+TGB.US,D,20180920,000000,0.7425,0.77,0.7425,0.7576,245030,0
+TGB.US,D,20180921,000000,0.7622,0.82,0.7566,0.8,1697074,0
+TGB.US,D,20180924,000000,0.83,0.84,0.8,0.82,710812,0
+TGB.US,D,20180925,000000,0.85,0.85,0.7981,0.8241,338091,0
+TGB.US,D,20180926,000000,0.8216,0.825,0.77,0.78,255388,0
+TGB.US,D,20180927,000000,0.77,0.78,0.7571,0.7571,172486,0
+TGB.US,D,20180928,000000,0.764,0.8,0.76,0.8,227677,0
+TGB.US,D,20181001,000000,0.84,0.84,0.7921,0.8135,139655,0
+TGB.US,D,20181002,000000,0.811,0.811,0.7801,0.7945,129665,0
+TGB.US,D,20181003,000000,0.8,0.8,0.775,0.7856,167141,0
+TGB.US,D,20181004,000000,0.79,0.8077,0.7657,0.7968,289381,0
+TGB.US,D,20181005,000000,0.8,0.8,0.78,0.7961,55261,0
+TGB.US,D,20181008,000000,0.76,0.791,0.7501,0.7563,215914,0
+TGB.US,D,20181009,000000,0.77,0.7931,0.77,0.7788,159068,0
+TGB.US,D,20181010,000000,0.78,0.7816,0.74,0.743,244532,0
+TGB.US,D,20181011,000000,0.7551,0.7551,0.72,0.7223,307880,0
+TGB.US,D,20181012,000000,0.75,0.7534,0.7301,0.7415,232193,0
+TGB.US,D,20181015,000000,0.75,0.78,0.74,0.7541,147586,0
+TGB.US,D,20181016,000000,0.7367,0.7516,0.73,0.7417,186488,0
+TGB.US,D,20181017,000000,0.75,0.75,0.7209,0.72476,121890,0
+TGB.US,D,20181018,000000,0.7201,0.73,0.6905,0.6905,353537,0
+TGB.US,D,20181019,000000,0.6907,0.73,0.6907,0.715,281587,0
+TGB.US,D,20181022,000000,0.71,0.74,0.697,0.697,193481,0
+TGB.US,D,20181023,000000,0.68,0.705,0.68,0.68,276467,0
+TGB.US,D,20181024,000000,0.69,0.6999,0.62,0.64,575422,0
+TGB.US,D,20181025,000000,0.6535,0.677,0.6275,0.6492,191938,0
+TGB.US,D,20181026,000000,0.66,0.68,0.64,0.641,308060,0
+TGB.US,D,20181029,000000,0.65,0.6636,0.6401,0.6404,91095,0
+TGB.US,D,20181030,000000,0.635,0.6554,0.62,0.6338,230049,0
+TGB.US,D,20181031,000000,0.64,0.685,0.64,0.669,326914,0
+TGB.US,D,20181101,000000,0.69,0.74,0.68,0.7,807156,0
+TGB.US,D,20181102,000000,0.71,0.7341,0.68,0.717,647208,0
+TGB.US,D,20181105,000000,0.71,0.724,0.68,0.7001,262057,0
+TGB.US,D,20181106,000000,0.72,0.72,0.67,0.6801,187271,0
+TGB.US,D,20181107,000000,0.7148,0.7148,0.68,0.6891,104325,0
+TGB.US,D,20181108,000000,0.69,0.69,0.679,0.6799,157465,0
+TGB.US,D,20181109,000000,0.6848,0.6849,0.65,0.66317,147052,0
+TGB.US,D,20181112,000000,0.6542,0.675,0.63,0.6372,212813,0
+TGB.US,D,20181113,000000,0.6368,0.6499,0.63,0.6332,204649,0
+TGB.US,D,20181114,000000,0.6301,0.6399,0.6261,0.634,220529,0
+TGB.US,D,20181115,000000,0.6452,0.67,0.6296,0.6599,187303,0
+TGB.US,D,20181116,000000,0.66,0.674,0.64,0.64,121030,0
+TGB.US,D,20181119,000000,0.632,0.662,0.623,0.6305,101162,0
+TGB.US,D,20181120,000000,0.63,0.6303,0.6085,0.61,238652,0
+TGB.US,D,20181121,000000,0.625,0.6588,0.6102,0.65844,379234,0
+TGB.US,D,20181123,000000,0.65,0.65,0.63,0.63,191098,0
+TGB.US,D,20181126,000000,0.63,0.6342,0.6115,0.6115,121477,0
+TGB.US,D,20181127,000000,0.625,0.642,0.5951,0.5994,268698,0
+TGB.US,D,20181128,000000,0.595,0.6376,0.59,0.6283,235395,0
+TGB.US,D,20181129,000000,0.65,0.65,0.595,0.6484,105946,0
+TGB.US,D,20181130,000000,0.649,0.65,0.63,0.638,156090,0
+TGB.US,D,20181203,000000,0.75,0.75,0.67,0.6878,787049,0
+TGB.US,D,20181204,000000,0.72,0.72,0.64,0.6554,301884,0
+TGB.US,D,20181206,000000,0.6,0.6453,0.5905,0.5972,670664,0
+TGB.US,D,20181207,000000,0.615,0.65,0.601,0.615,734935,0
+TGB.US,D,20181210,000000,0.65,0.65,0.59,0.594,327679,0
+TGB.US,D,20181211,000000,0.61,0.63,0.5815,0.5875,302590,0
+TGB.US,D,20181212,000000,0.589,0.61,0.57,0.57,373390,0
+TGB.US,D,20181213,000000,0.5771,0.598,0.5608,0.5651,327455,0
+TGB.US,D,20181214,000000,0.56,0.5698,0.54,0.5496,348944,0
+TGB.US,D,20181217,000000,0.541,0.548,0.5119,0.513,403095,0
+TGB.US,D,20181218,000000,0.51,0.536,0.48,0.4899,834151,0
+TGB.US,D,20181219,000000,0.48,0.52,0.46,0.4863,1230528,0
+TGB.US,D,20181220,000000,0.48,0.48,0.4476,0.4599,657947,0
+TGB.US,D,20181221,000000,0.445,0.49,0.445,0.4625,538853,0
+TGB.US,D,20181224,000000,0.46,0.4799,0.45,0.47,339069,0
+TGB.US,D,20181226,000000,0.475,0.5,0.4426,0.49,429797,0
+TGB.US,D,20181227,000000,0.49,0.5001,0.46,0.4678,499581,0
+TGB.US,D,20181228,000000,0.4678,0.4951,0.4678,0.4749,838994,0
+TGB.US,D,20181231,000000,0.4821,0.4978,0.435,0.473,756744,0
+TGB.US,D,20190102,000000,0.49,0.53515,0.462,0.5101,688017,0
+TGB.US,D,20190103,000000,0.5193,0.53,0.502,0.5101,441183,0
+TGB.US,D,20190104,000000,0.51,0.55,0.501,0.5491,687643,0
+TGB.US,D,20190107,000000,0.5543,0.5601,0.535,0.5572,350028,0
+TGB.US,D,20190108,000000,0.565,0.6402,0.5507,0.6366,1528325,0
+TGB.US,D,20190109,000000,0.68,0.68,0.6053,0.6349,798123,0
+TGB.US,D,20190110,000000,0.65,0.65,0.62,0.62,317118,0
+TGB.US,D,20190111,000000,0.616,0.64,0.5746,0.6169,403688,0
+TGB.US,D,20190114,000000,0.5826,0.64,0.5826,0.6052,302147,0
+TGB.US,D,20190115,000000,0.6,0.627,0.5851,0.6199,134944,0
+TGB.US,D,20190116,000000,0.6252,0.63,0.58,0.5895,237827,0
+TGB.US,D,20190117,000000,0.6189,0.6189,0.5516,0.5899,298538,0
+TGB.US,D,20190118,000000,0.59,0.5979,0.57,0.5799,232310,0
+TGB.US,D,20190122,000000,0.58,0.5965,0.5607,0.58,260441,0
+TGB.US,D,20190123,000000,0.5695,0.5848,0.55,0.5567,132462,0
+TGB.US,D,20190124,000000,0.5845,0.5848,0.5501,0.575,138279,0
+TGB.US,D,20190125,000000,0.58,0.5879,0.553,0.5878,320519,0
+TGB.US,D,20190128,000000,0.575,0.587,0.56,0.56,173842,0
+TGB.US,D,20190129,000000,0.584,0.584,0.5341,0.5546,516550,0
+TGB.US,D,20190130,000000,0.57,0.5799,0.545,0.555,347508,0
+TGB.US,D,20190131,000000,0.575,0.62,0.565,0.57,738365,0
+TGB.US,D,20190201,000000,0.59,0.5989,0.567,0.58,336496,0
+TGB.US,D,20190204,000000,0.585,0.598,0.5745,0.585,235553,0
+TGB.US,D,20190205,000000,0.585,0.615,0.57,0.6,452518,0
+TGB.US,D,20190206,000000,0.6092,0.6159,0.5914,0.6031,706134,0
+TGB.US,D,20190207,000000,0.6,0.6154,0.5863,0.5863,387509,0
+TGB.US,D,20190208,000000,0.61,0.61,0.58,0.605,380261,0
+TGB.US,D,20190211,000000,0.615,0.6154,0.57,0.5998,712910,0
+TGB.US,D,20190212,000000,0.6054,0.6191,0.5751,0.61,557263,0
+TGB.US,D,20190213,000000,0.58,0.588,0.5509,0.5699,725344,0
+TGB.US,D,20190214,000000,0.58,0.58,0.543,0.5538,353508,0
+TGB.US,D,20190215,000000,0.56,0.573,0.5354,0.5555,588626,0
+TGB.US,D,20190219,000000,0.565,0.5919,0.542,0.5856,1148833,0
+TGB.US,D,20190220,000000,0.599,0.6346,0.5899,0.6346,1058620,0
+TGB.US,D,20190221,000000,0.65,0.65,0.5988,0.6199,612402,0
+TGB.US,D,20190222,000000,0.64,0.64,0.6215,0.636,444996,0
+TGB.US,D,20190225,000000,0.64,0.6698,0.63,0.6665,655227,0
+TGB.US,D,20190226,000000,0.67,0.72,0.66,0.7069,966171,0
+TGB.US,D,20190227,000000,0.7181,0.7181,0.66852,0.6908,438579,0
+TGB.US,D,20190228,000000,0.6924,0.706,0.65,0.66495,430793,0
+TGB.US,D,20190301,000000,0.6734,0.69,0.6627,0.6765,311282,0
+TGB.US,D,20190304,000000,0.671,0.69,0.65,0.6598,223208,0
+TGB.US,D,20190305,000000,0.66,0.67,0.6502,0.6576,253285,0
+TGB.US,D,20190306,000000,0.67,0.67,0.605,0.6365,349412,0
+TGB.US,D,20190307,000000,0.6436,0.646,0.5602,0.59,434068,0
+TGB.US,D,20190308,000000,0.6,0.6,0.5652,0.575,173428,0
+TGB.US,D,20190311,000000,0.6,0.6037,0.5732,0.5858,131291,0
+TGB.US,D,20190312,000000,0.6,0.6053,0.58,0.5975,351901,0
+TGB.US,D,20190313,000000,0.5937,0.64,0.5937,0.6,246381,0
+TGB.US,D,20190314,000000,0.6195,0.6195,0.58,0.5842,221773,0
+TGB.US,D,20190315,000000,0.58,0.5998,0.556,0.5621,438613,0
+TGB.US,D,20190318,000000,0.578,0.59,0.56,0.5748,365505,0
+TGB.US,D,20190319,000000,0.571,0.6096,0.571,0.5985,224942,0
+TGB.US,D,20190320,000000,0.6,0.6,0.58,0.5899,134929,0
+TGB.US,D,20190321,000000,0.595,0.6,0.5808,0.5998,449456,0
+TGB.US,D,20190322,000000,0.59,0.6,0.565,0.5886,507002,0
+TGB.US,D,20190325,000000,0.57,0.6016,0.56,0.59,261129,0
+TGB.US,D,20190326,000000,0.586,0.605,0.56,0.5774,785859,0
+TGB.US,D,20190327,000000,0.5887,0.5899,0.574,0.5852,371140,0
+TGB.US,D,20190328,000000,0.59,0.59,0.574,0.5745,439236,0
+TGB.US,D,20190329,000000,0.5816,0.6,0.577,0.59,189530,0
+TGB.US,D,20190401,000000,0.59,0.604,0.5835,0.5984,675989,0
+TGB.US,D,20190402,000000,0.61,0.61,0.57,0.59,217607,0
+TGB.US,D,20190403,000000,0.585,0.6,0.585,0.5981,418602,0
+TGB.US,D,20190404,000000,0.5975,0.598,0.585,0.5939,245350,0
+TGB.US,D,20190405,000000,0.585,0.5972,0.5758,0.5942,271909,0
+TGB.US,D,20190408,000000,0.5999,0.6,0.5814,0.5932,349161,0
+TGB.US,D,20190409,000000,0.5932,0.5932,0.57,0.5899,398780,0
+TGB.US,D,20190410,000000,0.564,0.59,0.564,0.589,70797,0
+TGB.US,D,20190411,000000,0.59,0.59,0.57,0.5843,166469,0
+TGB.US,D,20190412,000000,0.592,0.63758,0.5851,0.6189,1653393,0
+TGB.US,D,20190415,000000,0.6448,0.6708,0.61,0.6698,1286075,0
+TGB.US,D,20190416,000000,0.68,0.7298,0.68,0.7196,1317559,0
+TGB.US,D,20190417,000000,0.73,0.79,0.73,0.7502,1374720,0
+TGB.US,D,20190418,000000,0.752,0.77,0.7148,0.7377,339428,0
+TGB.US,D,20190422,000000,0.7405,0.7584,0.7,0.7201,457296,0
+TGB.US,D,20190423,000000,0.7137,0.72,0.7,0.7093,417254,0
+TGB.US,D,20190424,000000,0.7,0.75,0.7,0.7264,422790,0
+TGB.US,D,20190425,000000,0.72,0.72,0.685,0.6985,699229,0
+TGB.US,D,20190426,000000,0.6951,0.7004,0.6835,0.69,247192,0
+TGB.US,D,20190429,000000,0.69,0.73,0.65,0.72,681010,0
+TGB.US,D,20190430,000000,0.73,0.73,0.69836,0.7027,292645,0
+TGB.US,D,20190501,000000,0.7,0.71,0.67,0.693,550617,0
+TGB.US,D,20190502,000000,0.69,0.69761,0.6591,0.6682,357064,0
+TGB.US,D,20190503,000000,0.668,0.6777,0.65,0.6601,264572,0
+TGB.US,D,20190506,000000,0.65,0.656,0.64,0.6529,242124,0
+TGB.US,D,20190507,000000,0.65,0.6533,0.61,0.6304,333881,0
+TGB.US,D,20190508,000000,0.64,0.64,0.601,0.61,383340,0
+TGB.US,D,20190509,000000,0.61,0.62,0.59,0.6001,248419,0
+TGB.US,D,20190510,000000,0.5831,0.62,0.5831,0.5999,213393,0
+TGB.US,D,20190513,000000,0.59,0.59,0.5336,0.57,630413,0
+TGB.US,D,20190514,000000,0.57,0.586,0.555,0.58,184836,0
+TGB.US,D,20190515,000000,0.5974,0.5998,0.5567,0.5583,258921,0
+TGB.US,D,20190516,000000,0.55,0.5697,0.55,0.556,273780,0
+TGB.US,D,20190517,000000,0.5838,0.5838,0.545,0.5549,125590,0
+TGB.US,D,20190520,000000,0.5549,0.57,0.545,0.5597,148804,0
+TGB.US,D,20190521,000000,0.551,0.5599,0.5302,0.5359,303542,0
+TGB.US,D,20190522,000000,0.5359,0.54,0.51,0.5125,318451,0
+TGB.US,D,20190523,000000,0.51,0.528,0.491,0.5125,346500,0
+TGB.US,D,20190524,000000,0.5126,0.5299,0.505,0.5128,111663,0
+TGB.US,D,20190528,000000,0.5125,0.535,0.5,0.514,86517,0
+TGB.US,D,20190529,000000,0.505,0.525,0.481,0.488,449687,0
+TGB.US,D,20190530,000000,0.5124,0.5124,0.46,0.473,558880,0
+TGB.US,D,20190531,000000,0.466,0.488,0.45,0.4501,587728,0
+TGB.US,D,20190603,000000,0.46,0.4799,0.455,0.4732,247106,0
+TGB.US,D,20190604,000000,0.499,0.499,0.4732,0.4817,241872,0
+TGB.US,D,20190605,000000,0.472,0.4805,0.4621,0.4681,223113,0
+TGB.US,D,20190606,000000,0.465,0.48,0.46,0.464,247853,0
+TGB.US,D,20190607,000000,0.48,0.52,0.47,0.49,252931,0
+TGB.US,D,20190610,000000,0.5,0.51,0.47,0.476,209715,0
+TGB.US,D,20190611,000000,0.482,0.4986,0.4702,0.48535,397979,0
+TGB.US,D,20190612,000000,0.485,0.4974,0.467,0.4738,594319,0
+TGB.US,D,20190613,000000,0.4836,0.4907,0.4632,0.47525,360634,0
+TGB.US,D,20190614,000000,0.53,0.53,0.49,0.51,1365795,0
+TGB.US,D,20190617,000000,0.54,0.55,0.51,0.51,1413723,0
+TGB.US,D,20190618,000000,0.5252,0.552,0.513,0.535,1049924,0
+TGB.US,D,20190619,000000,0.53,0.545,0.5153,0.5223,764847,0
+TGB.US,D,20190620,000000,0.538,0.55804,0.53,0.55,944391,0
+TGB.US,D,20190621,000000,0.55,0.55,0.53,0.5335,719603,0
+TGB.US,D,20190624,000000,0.5601,0.5601,0.5221,0.5305,506720,0
+TGB.US,D,20190625,000000,0.5399,0.54,0.52,0.52,895808,0
+TGB.US,D,20190626,000000,0.525,0.5324,0.51,0.5184,417506,0
+TGB.US,D,20190627,000000,0.5244,0.535,0.515,0.5193,262175,0
+TGB.US,D,20190628,000000,0.5329,0.5411,0.52,0.53,219926,0
+TGB.US,D,20190701,000000,0.57,0.57,0.525,0.5301,557768,0
+TGB.US,D,20190702,000000,0.53,0.5555,0.5211,0.5272,326382,0
+TGB.US,D,20190703,000000,0.5218,0.5498,0.52,0.524,211787,0
+TGB.US,D,20190705,000000,0.52,0.5417,0.52,0.524,254862,0
+TGB.US,D,20190708,000000,0.52,0.54,0.52,0.5299,194646,0
+TGB.US,D,20190709,000000,0.5341,0.54,0.52,0.5209,141342,0
+TGB.US,D,20190710,000000,0.53,0.5357,0.505,0.505,473761,0
+TGB.US,D,20190711,000000,0.5132,0.5247,0.495,0.5076,323461,0
+TGB.US,D,20190712,000000,0.52,0.524,0.5,0.524,128494,0
+TGB.US,D,20190715,000000,0.533,0.54,0.491,0.50065,278244,0
+TGB.US,D,20190716,000000,0.5221,0.5221,0.47,0.4745,640190,0
+TGB.US,D,20190717,000000,0.481,0.51,0.4701,0.4795,430646,0
+TGB.US,D,20190718,000000,0.4795,0.4818,0.4584,0.469943,316064,0
+TGB.US,D,20190719,000000,0.5099,0.5099,0.4751,0.49,561959,0
+TGB.US,D,20190722,000000,0.5145,0.5145,0.48,0.4896,85447,0
+TGB.US,D,20190723,000000,0.49,0.49,0.465,0.465,234988,0
+TGB.US,D,20190724,000000,0.485,0.4899,0.4711,0.4838,157866,0
+TGB.US,D,20190725,000000,0.4889,0.5,0.465538,0.4733,272289,0
+TGB.US,D,20190726,000000,0.465,0.485,0.465,0.4741,118653,0
+TGB.US,D,20190729,000000,0.47,0.485,0.4561,0.463592,299721,0
+TGB.US,D,20190730,000000,0.4712,0.4712,0.456,0.4638,262874,0
+TGB.US,D,20190731,000000,0.4869,0.4869,0.4549,0.4631,313142,0
+TGB.US,D,20190801,000000,0.4549,0.47,0.4421,0.4496,469911,0
+TGB.US,D,20190802,000000,0.472,0.472,0.42,0.4267,677329,0
+TGB.US,D,20190805,000000,0.425,0.444081,0.4202,0.4343,390306,0
+TGB.US,D,20190806,000000,0.42,0.4303,0.394,0.425,530205,0
+TGB.US,D,20190807,000000,0.425,0.434,0.403,0.422,562771,0
+TGB.US,D,20190808,000000,0.402,0.4677,0.4,0.434,710082,0
+TGB.US,D,20190809,000000,0.45,0.47,0.41,0.4229,495653,0
+TGB.US,D,20190812,000000,0.47,0.47,0.422,0.435,462144,0
+TGB.US,D,20190813,000000,0.4401,0.4401,0.421,0.43,153414,0
+TGB.US,D,20190814,000000,0.42,0.4301,0.41,0.415,384582,0
+TGB.US,D,20190815,000000,0.416,0.4279,0.406,0.415,233246,0
+TGB.US,D,20190816,000000,0.415,0.424,0.4071,0.4201,224576,0
+TGB.US,D,20190819,000000,0.4295,0.43,0.4157,0.4159,469749,0
+TGB.US,D,20190820,000000,0.4225,0.4242,0.4037,0.4059,396451,0
+TGB.US,D,20190821,000000,0.4152,0.4154,0.4,0.4088,271575,0
+TGB.US,D,20190822,000000,0.4107,0.412831,0.398,0.401,390551,0
+TGB.US,D,20190823,000000,0.4,0.4099,0.396,0.397,547615,0
+TGB.US,D,20190826,000000,0.397,0.41,0.38,0.3864,385618,0
+TGB.US,D,20190827,000000,0.3946,0.4,0.383,0.3912,317073,0
+TGB.US,D,20190828,000000,0.39,0.41,0.385,0.4,586643,0
+TGB.US,D,20190829,000000,0.4,0.43,0.3999,0.4212,439212,0
+TGB.US,D,20190830,000000,0.43,0.45,0.421,0.43,370758,0
+TGB.US,D,20190903,000000,0.43,0.4349,0.404,0.405,285538,0
+TGB.US,D,20190904,000000,0.4,0.4294,0.4,0.4233,280425,0
+TGB.US,D,20190905,000000,0.44,0.45,0.415,0.42,383635,0
+TGB.US,D,20190906,000000,0.4231,0.4325,0.415,0.4164,73228,0
+TGB.US,D,20190909,000000,0.4164,0.425,0.4164,0.4198,108089,0
+TGB.US,D,20190910,000000,0.4225,0.4264,0.416,0.4171,159397,0
+TGB.US,D,20190911,000000,0.42,0.435,0.415,0.4246,150240,0
+TGB.US,D,20190912,000000,0.429,0.431,0.415,0.4256,372373,0
+TGB.US,D,20190913,000000,0.44,0.4697,0.44,0.466004,743797,0
+TGB.US,D,20190916,000000,0.47,0.48,0.45,0.4799,476494,0
+TGB.US,D,20190917,000000,0.46,0.5,0.45,0.493,361253,0
+TGB.US,D,20190918,000000,0.509,0.509,0.4629,0.4629,125681,0
+TGB.US,D,20190919,000000,0.463,0.475,0.4629,0.465,93928,0
+TGB.US,D,20190920,000000,0.47,0.4739,0.43,0.4391,363077,0
+TGB.US,D,20190923,000000,0.45,0.459223,0.434092,0.442,233608,0
+TGB.US,D,20190924,000000,0.459,0.4594,0.4385,0.4398,127632,0
+TGB.US,D,20190925,000000,0.435,0.449603,0.4223,0.4275,136650,0
+TGB.US,D,20190926,000000,0.428,0.4455,0.4141,0.4141,147879,0
+TGB.US,D,20190927,000000,0.4158,0.4347,0.415,0.425,138350,0
+TGB.US,D,20190930,000000,0.4394,0.4394,0.4171,0.41855,119951,0
+TGB.US,D,20191001,000000,0.415,0.4185,0.413,0.41581,111865,0
+TGB.US,D,20191002,000000,0.4365,0.4365,0.396,0.4099,469446,0
+TGB.US,D,20191003,000000,0.4,0.417,0.396,0.4143,100709,0
+TGB.US,D,20191004,000000,0.4176,0.425,0.4001,0.401997,98122,0
+TGB.US,D,20191007,000000,0.405,0.418,0.3975,0.4,411494,0
+TGB.US,D,20191008,000000,0.4006,0.4273,0.4006,0.405,210670,0
+TGB.US,D,20191009,000000,0.4118,0.4253,0.4006,0.4055,174249,0
+TGB.US,D,20191010,000000,0.405,0.415,0.405,0.4071,99592,0
+TGB.US,D,20191011,000000,0.42,0.4225,0.41,0.4149,217664,0
+TGB.US,D,20191014,000000,0.42,0.42,0.406,0.4062,94396,0
+TGB.US,D,20191015,000000,0.406,0.4099,0.3951,0.402,146563,0
+TGB.US,D,20191016,000000,0.396,0.4048,0.3929,0.3948,62584,0
+TGB.US,D,20191017,000000,0.3948,0.404,0.393759,0.395,375463,0
+TGB.US,D,20191018,000000,0.3912,0.4094,0.39,0.4079,130189,0
+TGB.US,D,20191021,000000,0.4086,0.4498,0.4086,0.4301,240614,0
+TGB.US,D,20191022,000000,0.4305,0.4495,0.4272,0.428,166156,0
+TGB.US,D,20191023,000000,0.45,0.45,0.43,0.4379,142845,0
+TGB.US,D,20191024,000000,0.44,0.44,0.425,0.425409,138639,0
+TGB.US,D,20191025,000000,0.43,0.4394,0.43,0.4394,88334,0
+TGB.US,D,20191028,000000,0.44,0.4526,0.4357,0.4405,342620,0
+TGB.US,D,20191029,000000,0.45,0.45,0.42,0.4242,216985,0
+TGB.US,D,20191030,000000,0.42,0.439,0.4,0.4029,893849,0
+TGB.US,D,20191031,000000,0.405,0.4149,0.4,0.4,261616,0
+TGB.US,D,20191101,000000,0.4,0.415,0.4,0.4138,220238,0
+TGB.US,D,20191104,000000,0.416,0.44,0.416,0.4312,217129,0
+TGB.US,D,20191105,000000,0.421,0.4565,0.42,0.44,299678,0
+TGB.US,D,20191106,000000,0.4548,0.4548,0.4314,0.446,137838,0
+TGB.US,D,20191107,000000,0.4447,0.49,0.4447,0.464,655158,0
+TGB.US,D,20191108,000000,0.465,0.465,0.4449,0.4484,195245,0
+TGB.US,D,20191111,000000,0.4346,0.4499,0.4301,0.4405,267402,0
+TGB.US,D,20191112,000000,0.4401,0.448,0.4351,0.4448,120080,0
+TGB.US,D,20191113,000000,0.44,0.44,0.423,0.423,223879,0
+TGB.US,D,20191114,000000,0.423,0.4389,0.42,0.4311,140463,0
+TGB.US,D,20191115,000000,0.44,0.44,0.4278,0.44,226167,0
+TGB.US,D,20191118,000000,0.45,0.45,0.418,0.42,495120,0
+TGB.US,D,20191119,000000,0.42,0.426,0.415,0.415889,247358,0
+TGB.US,D,20191120,000000,0.42,0.42,0.41,0.4109,115391,0
+TGB.US,D,20191121,000000,0.41,0.4189,0.393,0.4095,672094,0
+TGB.US,D,20191122,000000,0.393,0.44,0.393,0.4146,404371,0
+TGB.US,D,20191125,000000,0.41,0.4207,0.4,0.4129,278775,0
+TGB.US,D,20191126,000000,0.413,0.42,0.4051,0.4118,115431,0
+TGB.US,D,20191127,000000,0.41,0.4288,0.4065,0.416087,188932,0
+TGB.US,D,20191129,000000,0.42,0.42,0.401,0.4155,28655,0
+TGB.US,D,20191202,000000,0.42,0.42,0.3965,0.40332,264192,0
+TGB.US,D,20191203,000000,0.3941,0.402105,0.393,0.395,272889,0
+TGB.US,D,20191204,000000,0.393,0.4,0.393,0.3985,209627,0
+TGB.US,D,20191205,000000,0.4,0.41,0.3931,0.39365,346382,0
+TGB.US,D,20191206,000000,0.41,0.42,0.4,0.4143,782358,0
+TGB.US,D,20191209,000000,0.42,0.42,0.4002,0.4076,239070,0
+TGB.US,D,20191210,000000,0.41,0.42,0.4025,0.4101,150873,0
+TGB.US,D,20191211,000000,0.41,0.44,0.41,0.4251,790122,0
+TGB.US,D,20191212,000000,0.42,0.4259,0.4,0.4,716116,0
+TGB.US,D,20191213,000000,0.4106,0.43,0.41,0.418,597814,0
+TGB.US,D,20191216,000000,0.425,0.458,0.425,0.4492,1135845,0
+TGB.US,D,20191217,000000,0.45,0.4636,0.438,0.446,724856,0
+TGB.US,D,20191218,000000,0.45,0.45,0.432,0.4326,525712,0
+TGB.US,D,20191219,000000,0.43,0.45755,0.425,0.4399,703390,0
+TGB.US,D,20191220,000000,0.445,0.4563,0.42,0.4237,380836,0
+TGB.US,D,20191223,000000,0.4276,0.44,0.423,0.43,331528,0
+TGB.US,D,20191224,000000,0.4303,0.4362,0.425,0.4362,339978,0
+TGB.US,D,20191226,000000,0.45,0.4884,0.4477,0.4651,1180645,0
+TGB.US,D,20191227,000000,0.461,0.4671,0.45,0.4555,564869,0
+TGB.US,D,20191230,000000,0.456,0.4626,0.45,0.455,667721,0
+TGB.US,D,20191231,000000,0.45,0.487,0.45,0.48,520816,0
+TGB.US,D,20200102,000000,0.49,0.56,0.4801,0.5307,1404827,0
+TGB.US,D,20200103,000000,0.54,0.5448,0.51,0.522,899899,0
+TGB.US,D,20200106,000000,0.52,0.53,0.512,0.515,391386,0
+TGB.US,D,20200107,000000,0.5199,0.5426,0.515,0.53194,1032594,0
+TGB.US,D,20200108,000000,0.54,0.545,0.535,0.538,341625,0
+TGB.US,D,20200109,000000,0.53,0.54,0.5169,0.5348,307408,0
+TGB.US,D,20200110,000000,0.5301,0.568,0.5301,0.5675,594421,0
+TGB.US,D,20200113,000000,0.56,0.5863,0.55021,0.571,597018,0
+TGB.US,D,20200114,000000,0.5899,0.5899,0.56511,0.5706,246457,0
+TGB.US,D,20200115,000000,0.56,0.5847,0.5557,0.5661,600881,0
+TGB.US,D,20200116,000000,0.5944,0.6172,0.59,0.59,960615,0
+TGB.US,D,20200117,000000,0.61,0.6164,0.5806,0.60576,706930,0
+TGB.US,D,20200121,000000,0.61,0.61,0.52,0.5564,1425807,0
+TGB.US,D,20200122,000000,0.55,0.572,0.52,0.535,656219,0
+TGB.US,D,20200123,000000,0.5251,0.5251,0.494,0.5,761023,0
+TGB.US,D,20200124,000000,0.51,0.51,0.478,0.49,602471,0
+TGB.US,D,20200127,000000,0.48,0.48,0.43,0.47,965805,0
+TGB.US,D,20200128,000000,0.48,0.49,0.452079,0.4712,430577,0
+TGB.US,D,20200129,000000,0.5,0.5,0.4616,0.48,936708,0
+TGB.US,D,20200130,000000,0.47,0.479,0.4511,0.4548,625431,0
+TGB.US,D,20200131,000000,0.46,0.4689,0.45,0.4579,294038,0
+TGB.US,D,20200203,000000,0.46,0.4699,0.4482,0.4511,234634,0
+TGB.US,D,20200204,000000,0.48,0.4849,0.44,0.4462,365166,0
+TGB.US,D,20200205,000000,0.4403,0.4689,0.44011,0.4626,413178,0
+TGB.US,D,20200206,000000,0.46,0.4679,0.4491,0.4672,340262,0
+TGB.US,D,20200207,000000,0.45,0.46,0.4429,0.4579,331262,0
+TGB.US,D,20200210,000000,0.45,0.4599,0.4331,0.443,436462,0
+TGB.US,D,20200211,000000,0.45,0.4599,0.443,0.4599,217439,0
+TGB.US,D,20200212,000000,0.46,0.4613,0.4475,0.4613,140528,0
+TGB.US,D,20200213,000000,0.46,0.46,0.453,0.46,132836,0
+TGB.US,D,20200214,000000,0.4571,0.46,0.445,0.445,412298,0
+TGB.US,D,20200218,000000,0.44,0.4415,0.402,0.41,1206292,0
+TGB.US,D,20200219,000000,0.41,0.44,0.40611,0.4389,603032,0
+TGB.US,D,20200220,000000,0.44,0.44,0.421,0.44,232621,0
+TGB.US,D,20200221,000000,0.43,0.4376,0.401,0.4055,890989,0
+TGB.US,D,20200224,000000,0.39,0.4125,0.3884,0.4005,767791,0
+TGB.US,D,20200225,000000,0.4,0.4012,0.39,0.3989,601794,0
+TGB.US,D,20200226,000000,0.398,0.3984,0.39,0.3914,529527,0
+TGB.US,D,20200227,000000,0.39,0.3978,0.36,0.3672,789152,0
+TGB.US,D,20200228,000000,0.37,0.381164,0.34,0.351,920176,0
+TGB.US,D,20200302,000000,0.3621,0.3845,0.3531,0.3713,350981,0
+TGB.US,D,20200303,000000,0.375,0.38,0.365,0.3665,367379,0
+TGB.US,D,20200304,000000,0.37,0.3749,0.367,0.37,297577,0
+TGB.US,D,20200305,000000,0.3666,0.374,0.36,0.3726,251126,0
+TGB.US,D,20200306,000000,0.37,0.37,0.35,0.3623,252680,0
+TGB.US,D,20200309,000000,0.35,0.351,0.31,0.328049,879247,0
+TGB.US,D,20200310,000000,0.3401,0.35,0.3077,0.322078,619094,0
+TGB.US,D,20200311,000000,0.3231,0.3382,0.3019,0.305595,537219,0
+TGB.US,D,20200312,000000,0.3,0.3,0.27,0.2964,985306,0
+TGB.US,D,20200313,000000,0.2988,0.32,0.2711,0.29685,955743,0
+TGB.US,D,20200316,000000,0.2967,0.2999,0.2603,0.296,1316054,0
+TGB.US,D,20200317,000000,0.28,0.28,0.2551,0.27,844393,0
+TGB.US,D,20200318,000000,0.251,0.2713,0.2201,0.2509,1672468,0
+TGB.US,D,20200319,000000,0.2,0.246,0.2,0.232,874446,0
+TGB.US,D,20200320,000000,0.24,0.2464,0.2111,0.2196,814326,0
+TGB.US,D,20200323,000000,0.221,0.2387,0.201,0.2189,745680,0
+TGB.US,D,20200324,000000,0.25,0.2649,0.2473,0.2596,890283,0
+TGB.US,D,20200325,000000,0.2597,0.2978,0.2505,0.28,829494,0
+TGB.US,D,20200326,000000,0.291,0.2976,0.26,0.2669,774052,0
+TGB.US,D,20200327,000000,0.26,0.2621,0.24,0.2422,377180,0
+TGB.US,D,20200330,000000,0.25,0.2599,0.245,0.2465,523224,0
+TGB.US,D,20200331,000000,0.29,0.29,0.2521,0.267084,377252,0
+TGB.US,D,20200401,000000,0.25,0.2607,0.24,0.2606,292439,0
+TGB.US,D,20200402,000000,0.26,0.2639,0.2547,0.259,172199,0
+TGB.US,D,20200403,000000,0.26,0.2632,0.25,0.2533,201322,0
+TGB.US,D,20200406,000000,0.2659,0.275,0.2534,0.2623,248000,0
+TGB.US,D,20200407,000000,0.29,0.32,0.28,0.28,611470,0
+TGB.US,D,20200408,000000,0.2908,0.297,0.27251,0.2895,164717,0
+TGB.US,D,20200409,000000,0.294,0.3,0.285,0.29,335559,0
+TGB.US,D,20200413,000000,0.3,0.301,0.2873,0.2885,400685,0
+TGB.US,D,20200414,000000,0.2885,0.3128,0.2885,0.305,428965,0
+TGB.US,D,20200415,000000,0.309,0.309,0.27,0.29,410411,0
+TGB.US,D,20200416,000000,0.2801,0.3099,0.2801,0.2898,562449,0
+TGB.US,D,20200417,000000,0.3,0.3065,0.2924,0.306399,230439,0
+TGB.US,D,20200420,000000,0.32,0.34,0.3013,0.34,861804,0
+TGB.US,D,20200421,000000,0.33,0.33,0.3023,0.3056,180590,0
+TGB.US,D,20200422,000000,0.337,0.337,0.3056,0.3118,387131,0
+TGB.US,D,20200423,000000,0.315,0.319,0.302709,0.3088,323141,0
+TGB.US,D,20200424,000000,0.31,0.3219,0.3,0.318,377989,0
+TGB.US,D,20200427,000000,0.3199,0.325,0.29,0.3147,386017,0
+TGB.US,D,20200428,000000,0.31,0.318,0.3056,0.316,276964,0
+TGB.US,D,20200429,000000,0.3303,0.337,0.3102,0.33,729689,0
+TGB.US,D,20200430,000000,0.3409,0.35,0.335,0.344,364681,0
+TGB.US,D,20200501,000000,0.3425,0.3425,0.32,0.3425,355919,0
+TGB.US,D,20200504,000000,0.3425,0.3425,0.3184,0.33,163507,0
+TGB.US,D,20200505,000000,0.3298,0.33,0.3102,0.321,286060,0
+TGB.US,D,20200506,000000,0.3195,0.321,0.2997,0.306,301947,0
+TGB.US,D,20200507,000000,0.31,0.33,0.3098,0.321,201464,0
+TGB.US,D,20200508,000000,0.32,0.3527,0.32,0.3527,623681,0
+TGB.US,D,20200511,000000,0.35,0.3527,0.3259,0.34,308213,0
+TGB.US,D,20200512,000000,0.36,0.36,0.33001,0.34,319022,0
+TGB.US,D,20200513,000000,0.345,0.3569,0.316702,0.3309,438864,0
+TGB.US,D,20200514,000000,0.3305,0.331,0.31,0.3263,214890,0
+TGB.US,D,20200515,000000,0.3241,0.3443,0.3101,0.3443,322842,0
+TGB.US,D,20200518,000000,0.3654,0.42,0.36,0.395,922345,0
+TGB.US,D,20200519,000000,0.385,0.4,0.372,0.3988,562888,0
+TGB.US,D,20200520,000000,0.41,0.44,0.385,0.44,724471,0
+TGB.US,D,20200521,000000,0.448,0.45,0.401,0.41,797600,0
+TGB.US,D,20200522,000000,0.4479,0.4479,0.4,0.4,338167,0
+TGB.US,D,20200526,000000,0.41,0.43,0.4,0.43,271195,0
+TGB.US,D,20200527,000000,0.43,0.43,0.3854,0.405,570388,0
+TGB.US,D,20200528,000000,0.4032,0.423,0.3901,0.4099,308172,0
+TGB.US,D,20200529,000000,0.4099,0.415,0.3908,0.3971,319184,0
+TGB.US,D,20200601,000000,0.42,0.4293,0.40001,0.428,520743,0
+TGB.US,D,20200602,000000,0.4295,0.445,0.426,0.44,420923,0
+TGB.US,D,20200603,000000,0.44,0.443,0.42,0.437,652470,0
+TGB.US,D,20200604,000000,0.435,0.43749,0.414,0.4219,761684,0
+TGB.US,D,20200605,000000,0.43,0.4879,0.42,0.484,2052428,0
+TGB.US,D,20200608,000000,0.49,0.5148,0.465,0.4903,1397396,0
+TGB.US,D,20200609,000000,0.48,0.508,0.45,0.502,753081,0
+TGB.US,D,20200610,000000,0.5,0.54,0.4811,0.54,992739,0
+TGB.US,D,20200611,000000,0.51,0.51,0.44,0.46,1542825,0
+TGB.US,D,20200612,000000,0.4764,0.4826,0.4501,0.48,733510,0
+TGB.US,D,20200615,000000,0.46,0.4799,0.43875,0.4724,647102,0
+TGB.US,D,20200616,000000,0.497,0.497,0.4611,0.4889,1038945,0
+TGB.US,D,20200617,000000,0.49,0.499,0.47,0.49,389019,0
+TGB.US,D,20200618,000000,0.463,0.4949,0.4603,0.49,467432,0
+TGB.US,D,20200619,000000,0.4799,0.4828,0.4627,0.476,408089,0
+TGB.US,D,20200622,000000,0.4773,0.4888,0.47,0.4888,272780,0
+TGB.US,D,20200623,000000,0.49,0.49,0.465,0.476,469169,0
+TGB.US,D,20200624,000000,0.47,0.4779,0.4526,0.4615,687757,0
+TGB.US,D,20200625,000000,0.455,0.4747,0.451,0.47,684258,0
+TGB.US,D,20200626,000000,0.4654,0.4699,0.4511,0.46,324121,0
+TGB.US,D,20200629,000000,0.483,0.483,0.4528,0.468,380973,0
+TGB.US,D,20200630,000000,0.468,0.499,0.46,0.495,696746,0
+TGB.US,D,20200701,000000,0.49,0.5095,0.455,0.4873,599209,0
+TGB.US,D,20200702,000000,0.5,0.5,0.4831,0.499,400883,0
+TGB.US,D,20200706,000000,0.49,0.524,0.4801,0.5148,601515,0
+TGB.US,D,20200707,000000,0.5199,0.5199,0.4904,0.5,405412,0
+TGB.US,D,20200708,000000,0.501,0.5274,0.501,0.5174,456696,0
+TGB.US,D,20200709,000000,0.5249,0.5309,0.4948,0.51,488042,0
+TGB.US,D,20200710,000000,0.51,0.546,0.5011,0.546,616872,0
+TGB.US,D,20200713,000000,0.5775,0.6133,0.551,0.56,2108209,0
+TGB.US,D,20200714,000000,0.54,0.5824,0.525,0.571,957917,0
+TGB.US,D,20200715,000000,0.58,0.582091,0.56,0.5752,357015,0
+TGB.US,D,20200716,000000,0.58,0.582567,0.5529,0.5673,500090,0
+TGB.US,D,20200717,000000,0.5525,0.58,0.5373,0.5688,430592,0
+TGB.US,D,20200720,000000,0.56,0.5876,0.55,0.57,769735,0
+TGB.US,D,20200721,000000,0.59,0.64,0.58011,0.6297,1360737,0
+TGB.US,D,20200722,000000,0.6277,0.6277,0.56111,0.5946,1929997,0
+TGB.US,D,20200723,000000,0.605,0.6104,0.5801,0.6101,1213230,0
+TGB.US,D,20200724,000000,0.62,0.82,0.592001,0.765,19055628,0
+TGB.US,D,20200727,000000,0.8102,0.856,0.7211,0.78,11657359,0
+TGB.US,D,20200728,000000,0.739,0.78,0.7,0.7136,4743567,0
+TGB.US,D,20200729,000000,0.7,0.71,0.6174,0.6808,5199054,0
+TGB.US,D,20200730,000000,0.67,0.67,0.6222,0.6517,2356543,0
+TGB.US,D,20200731,000000,0.65,0.6699,0.6044,0.645,2239386,0
+TGB.US,D,20200803,000000,0.68,0.68,0.6302,0.64,2046061,0
+TGB.US,D,20200804,000000,0.69,0.6905,0.65,0.6905,1765831,0
+TGB.US,D,20200805,000000,0.7,0.7749,0.7,0.765,4232291,0
+TGB.US,D,20200806,000000,0.82,0.8398,0.7801,0.8294,4107494,0
+TGB.US,D,20200807,000000,0.8,0.8275,0.7502,0.7892,2653922,0
+TGB.US,D,20200810,000000,0.79,0.8,0.74,0.7838,4915719,0
+TGB.US,D,20200811,000000,0.74,0.7977,0.7266,0.7876,1705271,0
+TGB.US,D,20200812,000000,0.784,0.7951,0.7764,0.7893,776303,0
+TGB.US,D,20200813,000000,0.7818,0.79,0.76401,0.7869,1080359,0
+TGB.US,D,20200814,000000,0.789,0.789,0.76,0.7676,398001,0
+TGB.US,D,20200817,000000,0.78,0.81,0.77001,0.81,1612174,0
+TGB.US,D,20200818,000000,0.81,0.82,0.7925,0.812,1035437,0
+TGB.US,D,20200819,000000,0.812,0.87,0.81011,0.87,1870969,0
+TGB.US,D,20200820,000000,0.865,0.88,0.8402,0.875,1156939,0
+TGB.US,D,20200821,000000,0.87,0.875899,0.8208,0.85,752231,0
+TGB.US,D,20200824,000000,0.8654,0.89,0.8249,0.8319,1114604,0
+TGB.US,D,20200825,000000,0.8726,0.8726,0.781,0.82,1041227,0
+TGB.US,D,20200826,000000,0.81,0.8497,0.795,0.8497,857374,0
+TGB.US,D,20200827,000000,0.86,0.8711,0.8005,0.8709,1449711,0
+TGB.US,D,20200828,000000,0.88,0.8875,0.865,0.8875,932674,0
+TGB.US,D,20200831,000000,0.89,0.9769,0.8854,0.96,2735500,0
+TGB.US,D,20200901,000000,0.98,0.9949,0.94,0.9725,1460532,0
+TGB.US,D,20200902,000000,0.98,0.9849,0.921,0.9772,838668,0
+TGB.US,D,20200903,000000,0.9656,0.9699,0.8961,0.9469,1382395,0
+TGB.US,D,20200904,000000,0.93,1.05,0.92,1.03,3286783,0
+TGB.US,D,20200908,000000,1.04,1.11,1,1.11,2993667,0
+TGB.US,D,20200909,000000,1.12,1.19,1.07,1.1,2536532,0
+TGB.US,D,20200910,000000,1.13,1.13,1.01,1.07,1394021,0
+TGB.US,D,20200911,000000,1.09,1.09,1.02,1.05,1451040,0
+TGB.US,D,20200914,000000,1.09,1.15,1.03,1.11,1705146,0
+TGB.US,D,20200915,000000,1.11,1.1745,1.11,1.13,1145775,0
+TGB.US,D,20200916,000000,1.17,1.19,1.1277,1.16,1177753,0
+TGB.US,D,20200917,000000,1.15,1.22,1.13,1.2,1448873,0
+TGB.US,D,20200918,000000,1.23,1.34,1.2101,1.33,3348472,0
+TGB.US,D,20200921,000000,1.28,1.29,1.14,1.22,2600725,0
+TGB.US,D,20200922,000000,1.22,1.26,1.2,1.22,1138796,0
+TGB.US,D,20200923,000000,1.16,1.22,0.9601,1.01,3729151,0
+TGB.US,D,20200924,000000,0.9423,1.02,0.92,0.98,2640847,0
+TGB.US,D,20200925,000000,0.962,1.02,0.9401,0.99,1301884,0
+TGB.US,D,20200928,000000,1.09,1.09,1.02,1.05,1061631,0
+TGB.US,D,20200929,000000,1.06,1.07,1,1.03,848161,0
+TGB.US,D,20200930,000000,1.05,1.1,1.022,1.06,1174179,0
+TGB.US,D,20201001,000000,1.05,1.08,0.9965,1.02,1271090,0
+TGB.US,D,20201002,000000,0.98,1.04,0.96,1.02,728573,0
+TGB.US,D,20201005,000000,1.02,1.09,1.01,1.08,569983,0
+TGB.US,D,20201006,000000,1.07,1.0817,1.03,1.04,767461,0
+TGB.US,D,20201007,000000,1.07,1.15,1.035,1.07,1882986,0
+TGB.US,D,20201008,000000,1.04,1.11,1.0304,1.07,666879,0
+TGB.US,D,20201009,000000,1.11,1.11,1.045,1.1,611781,0
+TGB.US,D,20201012,000000,1.1,1.1,1.05,1.09,386210,0
+TGB.US,D,20201013,000000,1.07,1.1,1.03,1.08,583096,0
+TGB.US,D,20201014,000000,1.1,1.1,1.05,1.07,459028,0
+TGB.US,D,20201015,000000,1.03,1.09,0.99,1.08,701339,0
+TGB.US,D,20201016,000000,1.06,1.11,1.05,1.1,917048,0
+TGB.US,D,20201019,000000,1.12,1.21,1.08,1.1,1916615,0
+TGB.US,D,20201020,000000,1.11,1.155,1.08,1.12,1979865,0
+TGB.US,D,20201021,000000,1.14,1.2,1.12,1.15,1201407,0
+TGB.US,D,20201022,000000,1.18,1.18,1.11,1.15,856781,0
+TGB.US,D,20201023,000000,1.16,1.16,1.1,1.14,699465,0
+TGB.US,D,20201026,000000,1.11,1.155,1.1,1.15,1205300,0
+TGB.US,D,20201027,000000,1.07,1.105,1,1.04,2370022,0
+TGB.US,D,20201028,000000,0.99,1.01,0.87,0.89,3110392,0
+TGB.US,D,20201029,000000,0.9065,1.02,0.88,0.9429,1606792,0
+TGB.US,D,20201030,000000,0.94,0.955,0.89,0.9357,753510,0
+TGB.US,D,20201102,000000,0.93,0.93,0.890201,0.9067,787463,0
+TGB.US,D,20201103,000000,0.9238,0.96,0.9111,0.93,617982,0
+TGB.US,D,20201104,000000,0.93,0.9417,0.89,0.9058,606412,0
+TGB.US,D,20201105,000000,0.92,1.02,0.9,0.9812,1095400,0
+TGB.US,D,20201106,000000,1.02,1.05,0.99,1.03,874022,0
+TGB.US,D,20201109,000000,1.06,1.07,1,1.03,960800,0
+TGB.US,D,20201110,000000,1.03,1.0427,1.005,1.03,395873,0
+TGB.US,D,20201111,000000,1.01,1.03,0.9842,0.99,626367,0
+TGB.US,D,20201112,000000,0.84,0.8491,0.7947,0.81,11271170,0
+TGB.US,D,20201113,000000,0.83,0.85,0.82,0.826,5403426,0
+TGB.US,D,20201116,000000,0.86,0.875,0.8263,0.83,3382380,0
+TGB.US,D,20201117,000000,0.82,0.84,0.82,0.83,1554881,0
+TGB.US,D,20201118,000000,0.84,0.8479,0.801,0.8091,1489146,0
+TGB.US,D,20201119,000000,0.7951,0.825,0.7817,0.793,1679633,0
+TGB.US,D,20201120,000000,0.8101,0.845,0.8101,0.8308,2034898,0
+TGB.US,D,20201123,000000,0.8424,0.85,0.816,0.8225,1465923,0
+TGB.US,D,20201124,000000,0.834,0.8558,0.821,0.849,1942039,0
+TGB.US,D,20201125,000000,0.854,0.8989,0.8344,0.8884,1647378,0
+TGB.US,D,20201127,000000,0.92,0.965,0.92,0.9393,1777310,0
+TGB.US,D,20201130,000000,0.99,0.99,0.9401,0.9565,1623730,0
+TGB.US,D,20201201,000000,0.982,1.03,0.9561,0.99,1371361,0
+TGB.US,D,20201202,000000,1,1.08,0.9917,1.08,1129236,0
+TGB.US,D,20201203,000000,1.08,1.09,1,1.02,4393693,0
+TGB.US,D,20201204,000000,1.02,1.08,1.01,1.06,2450285,0
+TGB.US,D,20201207,000000,1.1,1.1,1.02,1.07,3807162,0
+TGB.US,D,20201208,000000,1.06,1.08,1.03,1.06,1494916,0
+TGB.US,D,20201209,000000,1.09,1.1,1.02,1.05,2161168,0
+TGB.US,D,20201210,000000,1.07,1.14,1.06,1.13,3315076,0
+TGB.US,D,20201211,000000,1.11,1.12,1.065,1.1,1443840,0
+TGB.US,D,20201214,000000,1.13,1.15,1.09,1.14,2420536,0
+TGB.US,D,20201215,000000,1.15,1.2,1.14,1.2,2131339,0
+TGB.US,D,20201216,000000,1.22,1.25,1.2,1.23,2663799,0
+TGB.US,D,20201217,000000,1.25,1.39,1.25,1.39,3965663,0
+TGB.US,D,20201218,000000,1.39,1.39,1.26,1.29,2726482,0
+TGB.US,D,20201221,000000,1.25,1.32,1.22,1.31,2598302,0
+TGB.US,D,20201222,000000,1.29,1.33,1.21,1.27,2581841,0
+TGB.US,D,20201223,000000,1.27,1.35,1.25,1.34,1518734,0
+TGB.US,D,20201224,000000,1.35,1.35,1.3,1.3,557313,0
+TGB.US,D,20201228,000000,1.34,1.35,1.2998,1.31,1155421,0
+TGB.US,D,20201229,000000,1.31,1.34,1.2811,1.32,2044608,0
+TGB.US,D,20201230,000000,1.34,1.39,1.31,1.38,4412021,0
+TGB.US,D,20201231,000000,1.4,1.42,1.305,1.32,2224385,0
+TGB.US,D,20210104,000000,1.35,1.4,1.32,1.34,2147988,0
+TGB.US,D,20210105,000000,1.35,1.4,1.35,1.39,1639081,0
+TGB.US,D,20210106,000000,1.4,1.45,1.38,1.42,3379452,0
+TGB.US,D,20210107,000000,1.43,1.47,1.4,1.47,2353495,0
+TGB.US,D,20210108,000000,1.46,1.47,1.35,1.43,2780617,0
+TGB.US,D,20210111,000000,1.38,1.39,1.25,1.31,2969106,0
+TGB.US,D,20210112,000000,1.32,1.39,1.32,1.39,1270757,0
+TGB.US,D,20210113,000000,1.4,1.4,1.33,1.35,1843513,0
+TGB.US,D,20210114,000000,1.35,1.395,1.34,1.36,1060784,0
+TGB.US,D,20210115,000000,1.36,1.36,1.2711,1.31,1658967,0
+TGB.US,D,20210119,000000,1.33,1.37,1.26,1.37,3637413,0
+TGB.US,D,20210120,000000,1.37,1.39,1.31,1.33,1487323,0
+TGB.US,D,20210121,000000,1.34,1.35,1.29,1.33,2083658,0
+TGB.US,D,20210122,000000,1.3,1.31,1.22,1.29,2133865,0
+TGB.US,D,20210125,000000,1.29,1.3,1.22,1.26,2625869,0
+TGB.US,D,20210126,000000,1.24,1.26,1.18,1.21,2918005,0
+TGB.US,D,20210127,000000,1.18,1.19,1.07,1.14,3345298,0
+TGB.US,D,20210128,000000,1.23,1.33,1.21,1.25,3759525,0
+TGB.US,D,20210129,000000,1.28,1.29,1.18,1.19,1870962,0
+TGB.US,D,20210201,000000,1.27,1.4,1.24,1.37,6489301,0
+TGB.US,D,20210202,000000,1.33,1.36,1.26,1.29,2571795,0
+TGB.US,D,20210203,000000,1.31,1.32,1.275,1.3,1140366,0
+TGB.US,D,20210204,000000,1.32,1.33,1.26,1.29,1728425,0
+TGB.US,D,20210205,000000,1.32,1.38,1.27,1.35,1997903,0
+TGB.US,D,20210208,000000,1.41,1.48,1.38,1.45,4142344,0
+TGB.US,D,20210209,000000,1.47,1.53,1.44,1.49,3201415,0
+TGB.US,D,20210210,000000,1.51,1.57,1.42,1.54,3430461,0
+TGB.US,D,20210211,000000,1.59,1.6,1.445,1.54,2430217,0
+TGB.US,D,20210212,000000,1.53,1.71,1.46,1.66,7225855,0
+TGB.US,D,20210216,000000,1.77,1.85,1.6703,1.74,5175836,0
+TGB.US,D,20210217,000000,1.78,1.78,1.6001,1.69,3698950,0
+TGB.US,D,20210218,000000,1.73,1.75,1.63,1.72,2427209,0
+TGB.US,D,20210219,000000,1.78,1.8399,1.72,1.8,4012206,0
+TGB.US,D,20210222,000000,1.87,2.09,1.84,2.05,11305364,0
+TGB.US,D,20210223,000000,1.96,2.03,1.8,1.96,5921933,0
+TGB.US,D,20210224,000000,2.03,2.0478,1.87,2,5468638,0
+TGB.US,D,20210225,000000,1.9,2.03,1.8,1.82,5800286,0
+TGB.US,D,20210226,000000,1.8,1.82,1.65,1.66,4822730,0
+TGB.US,D,20210301,000000,1.78,1.79,1.64,1.72,4338048,0
+TGB.US,D,20210302,000000,1.79,1.8,1.67,1.73,2482006,0
+TGB.US,D,20210303,000000,1.75,1.78,1.65,1.65,2515247,0
+TGB.US,D,20210304,000000,1.63,1.69,1.5,1.55,4517575,0
+TGB.US,D,20210305,000000,1.6,1.655,1.47,1.65,3196407,0
+TGB.US,D,20210308,000000,1.65,1.69,1.56,1.63,2057976,0
+TGB.US,D,20210309,000000,1.68,1.69,1.59,1.68,2037155,0
+TGB.US,D,20210310,000000,1.68,1.72,1.62,1.68,3169674,0
+TGB.US,D,20210311,000000,1.72,1.86,1.6898,1.84,3761620,0
+TGB.US,D,20210312,000000,1.83,1.87,1.7605,1.83,6002475,0
+TGB.US,D,20210315,000000,1.85,1.85,1.74,1.8,3754774,0
+TGB.US,D,20210316,000000,1.79,1.86,1.7004,1.78,4224599,0
+TGB.US,D,20210317,000000,1.73,1.85,1.71,1.81,2019115,0
+TGB.US,D,20210318,000000,1.74,1.89,1.7,1.74,4092376,0
+TGB.US,D,20210319,000000,1.75,1.7633,1.69,1.74,1633112,0
+TGB.US,D,20210322,000000,1.71,1.77,1.7,1.73,1600029,0
+TGB.US,D,20210323,000000,1.73,1.73,1.5777,1.61,2837642,0
+TGB.US,D,20210324,000000,1.68,1.75,1.615,1.64,2550340,0
+TGB.US,D,20210325,000000,1.6,1.68,1.56,1.65,1772323,0
+TGB.US,D,20210326,000000,1.67,1.73,1.66,1.72,1929320,0
+TGB.US,D,20210329,000000,1.73,1.73,1.62,1.7,2124948,0
+TGB.US,D,20210330,000000,1.65,1.71,1.6,1.68,1826924,0
+TGB.US,D,20210331,000000,1.69,1.76,1.69,1.72,1920491,0
+TGB.US,D,20210401,000000,1.75,1.81,1.73,1.81,1903194,0
+TGB.US,D,20210405,000000,1.87,1.96,1.84,1.91,3275697,0
+TGB.US,D,20210406,000000,1.93,1.95,1.84,1.88,1911179,0
+TGB.US,D,20210407,000000,1.85,1.8784,1.77,1.82,2499091,0
+TGB.US,D,20210408,000000,1.84,1.89,1.8186,1.84,1278075,0
+TGB.US,D,20210409,000000,1.81,1.86,1.7966,1.83,1853488,0
+TGB.US,D,20210412,000000,1.89,1.9,1.71,1.72,3779007,0
+TGB.US,D,20210413,000000,1.71,1.75,1.7,1.73,1743420,0
+TGB.US,D,20210414,000000,1.76,1.86,1.74,1.8,2381737,0
+TGB.US,D,20210415,000000,1.83,1.905,1.81,1.9,2992744,0
+TGB.US,D,20210416,000000,1.89,1.95,1.83,1.91,3169303,0
+TGB.US,D,20210419,000000,1.92,2,1.91,1.94,1977485,0
+TGB.US,D,20210420,000000,1.95,1.97,1.81,1.83,2412789,0
+TGB.US,D,20210421,000000,1.82,1.93,1.8,1.9,2399022,0
+TGB.US,D,20210422,000000,1.89,1.8911,1.8,1.81,2293431,0
+TGB.US,D,20210423,000000,1.85,1.86,1.82,1.84,1259013,0
+TGB.US,D,20210426,000000,1.91,2.08,1.88,2.08,5102393,0
+TGB.US,D,20210427,000000,2.1,2.14,1.98,2.01,5278859,0
+TGB.US,D,20210428,000000,2.05,2.12,1.98,2.09,3523730,0
+TGB.US,D,20210429,000000,2.12,2.16,2,2.06,2618928,0
+TGB.US,D,20210430,000000,2.05,2.11,1.95,1.99,3882882,0
+TGB.US,D,20210503,000000,2.04,2.08,2,2.05,2755270,0
+TGB.US,D,20210504,000000,2.05,2.08,2,2.07,3241269,0
+TGB.US,D,20210505,000000,2.09,2.2299,2.09,2.18,2314429,0
+TGB.US,D,20210506,000000,2.13,2.17,2.03,2.17,3983304,0
+TGB.US,D,20210507,000000,2.17,2.39,2.17,2.39,5988881,0
+TGB.US,D,20210510,000000,2.47,2.66,2.38,2.5,8007266,0
+TGB.US,D,20210511,000000,2.43,2.63,2.39,2.62,4914902,0
+TGB.US,D,20210512,000000,2.64,2.67,2.4,2.45,4842213,0
+TGB.US,D,20210513,000000,2.43,2.5,2.165,2.29,5280335,0
+TGB.US,D,20210514,000000,2.28,2.35,2.255,2.32,2132686,0
+TGB.US,D,20210517,000000,2.35,2.48,2.31,2.47,3263983,0
+TGB.US,D,20210518,000000,2.51,2.56,2.39,2.45,2113973,0
+TGB.US,D,20210519,000000,2.36,2.395,2.26,2.35,2983336,0
+TGB.US,D,20210520,000000,2.34,2.36,2.25,2.29,3334338,0
+TGB.US,D,20210521,000000,2.3,2.33,2.24,2.28,1764583,0
+TGB.US,D,20210524,000000,2.27,2.39,2.25,2.33,1287781,0
+TGB.US,D,20210525,000000,2.35,2.39,2.26,2.28,3233873,0
+TGB.US,D,20210526,000000,2.28,2.39,2.27,2.36,1872513,0
+TGB.US,D,20210527,000000,2.39,2.53,2.38,2.49,2600095,0
+TGB.US,D,20210528,000000,2.48,2.52,2.42,2.49,1321813,0
+TGB.US,D,20210601,000000,2.52,2.56,2.49,2.51,1880638,0
+TGB.US,D,20210602,000000,2.52,2.52,2.42,2.45,1700004,0
+TGB.US,D,20210603,000000,2.41,2.42,2.33,2.36,1853457,0
+TGB.US,D,20210604,000000,2.4,2.45,2.38,2.44,1079707,0
+TGB.US,D,20210607,000000,2.43,2.47,2.4,2.41,1192878,0
+TGB.US,D,20210608,000000,2.41,2.45,2.368,2.44,1114459,0
+TGB.US,D,20210609,000000,2.41,2.43,2.39,2.42,874189,0
+TGB.US,D,20210610,000000,2.42,2.45,2.35,2.37,1519240,0
+TGB.US,D,20210611,000000,2.39,2.42,2.31,2.4,1341808,0
+TGB.US,D,20210614,000000,2.38,2.41,2.34,2.36,1120478,0
+TGB.US,D,20210615,000000,2.31,2.32,2.11,2.16,3977177,0
+TGB.US,D,20210616,000000,2.16,2.19,2.09,2.13,1847241,0
+TGB.US,D,20210617,000000,2.08,2.08,1.9,1.95,6252322,0
+TGB.US,D,20210618,000000,1.98,1.99,1.9,1.92,1453128,0
+TGB.US,D,20210621,000000,1.92,2,1.92,1.95,1362089,0
+TGB.US,D,20210622,000000,1.99,2.13,1.93,2.06,1871908,0
+TGB.US,D,20210623,000000,2.12,2.18,2.09,2.12,2346965,0
+TGB.US,D,20210624,000000,2.15,2.15,2.07,2.13,1483668,0
+TGB.US,D,20210625,000000,2.15,2.16,2.1014,2.13,521248,0
+TGB.US,D,20210628,000000,2.12,2.13,2.03,2.06,1098000,0
+TGB.US,D,20210629,000000,2.03,2.0757,2,2.01,1454035,0
+TGB.US,D,20210630,000000,2.02,2.13,2.01,2.12,1907576,0
+TGB.US,D,20210701,000000,2.1,2.1193,2.02,2.06,1491965,0
+TGB.US,D,20210702,000000,2.06,2.08,2.0101,2.03,860645,0
+TGB.US,D,20210706,000000,2.07,2.07,1.94,1.95,1372600,0
+TGB.US,D,20210707,000000,1.97,2.01,1.9101,1.96,955100,0
+TGB.US,D,20210708,000000,1.9,1.9262,1.8,1.87,1803311,0
+TGB.US,D,20210709,000000,1.88,1.97,1.86,1.96,918090,0
+TGB.US,D,20210712,000000,1.96,2.05,1.92,2,1041125,0
+TGB.US,D,20210713,000000,1.97,1.98,1.89,1.91,1552658,0
+TGB.US,D,20210714,000000,1.94,1.96,1.83,1.86,1106667,0
+TGB.US,D,20210715,000000,1.84,1.895,1.79,1.83,1185257,0
+TGB.US,D,20210716,000000,1.81,1.83,1.72,1.75,3076353,0
+TGB.US,D,20210719,000000,1.68,1.68,1.57,1.63,5073002,0
+TGB.US,D,20210720,000000,1.58,1.69,1.58,1.64,1781746,0
+TGB.US,D,20210721,000000,1.65,1.75,1.65,1.74,1106860,0
+TGB.US,D,20210722,000000,1.73,1.78,1.7,1.71,1258316,0
+TGB.US,D,20210723,000000,1.75,1.76,1.69,1.73,979255,0
+TGB.US,D,20210726,000000,1.76,1.84,1.74,1.83,1622704,0
+TGB.US,D,20210727,000000,1.81,1.8105,1.7,1.73,2134593,0
+TGB.US,D,20210728,000000,1.74,1.79,1.71,1.78,779442,0
+TGB.US,D,20210729,000000,1.82,1.86,1.8,1.81,1408404,0
+TGB.US,D,20210730,000000,1.8,1.85,1.77,1.81,880306,0
+TGB.US,D,20210802,000000,1.81,1.85,1.75,1.76,578010,0
+TGB.US,D,20210803,000000,1.77,1.815,1.73,1.81,920443,0
+TGB.US,D,20210804,000000,1.75,1.79,1.7,1.7,1811065,0
+TGB.US,D,20210805,000000,1.82,1.86,1.73,1.82,1616538,0
+TGB.US,D,20210806,000000,1.85,1.86,1.75,1.76,1338462,0
+TGB.US,D,20210809,000000,1.73,1.76,1.69,1.71,917130,0
+TGB.US,D,20210810,000000,1.71,1.79,1.69,1.78,1097947,0
+TGB.US,D,20210811,000000,1.73,1.81,1.73,1.8,871649,0
+TGB.US,D,20210812,000000,1.79,1.79,1.73,1.77,626806,0
+TGB.US,D,20210813,000000,1.77,1.81,1.76,1.78,674968,0
+TGB.US,D,20210816,000000,1.75,1.75,1.685,1.71,820885,0
+TGB.US,D,20210817,000000,1.68,1.69,1.565,1.61,2505523,0
+TGB.US,D,20210818,000000,1.6,1.64,1.57,1.6,1844225,0
+TGB.US,D,20210819,000000,1.56,1.57,1.495,1.5,2695688,0
+TGB.US,D,20210820,000000,1.49,1.5594,1.49,1.53,1000654,0
+TGB.US,D,20210823,000000,1.62,1.66,1.58,1.66,1014701,0
+TGB.US,D,20210824,000000,1.67,1.76,1.67,1.73,1010505,0
+TGB.US,D,20210825,000000,1.72,1.75,1.69,1.72,488930,0
+TGB.US,D,20210826,000000,1.72,1.73,1.67,1.68,488310,0
+TGB.US,D,20210827,000000,1.7,1.8,1.685,1.76,947546,0
+TGB.US,D,20210830,000000,1.78,1.81,1.73,1.76,952700,0
+TGB.US,D,20210831,000000,1.75,1.7896,1.72,1.78,669962,0
+TGB.US,D,20210901,000000,1.76,1.8,1.71,1.78,1681490,0
+TGB.US,D,20210902,000000,1.78,1.9,1.78,1.9,1641610,0
+TGB.US,D,20210903,000000,1.9,2,1.8754,1.93,2332331,0
+TGB.US,D,20210907,000000,1.82,1.9393,1.82,1.89,1053637,0
+TGB.US,D,20210908,000000,1.91,1.91,1.8214,1.86,1600541,0
+TGB.US,D,20210909,000000,1.85,1.91,1.83,1.87,1170786,0
+TGB.US,D,20210910,000000,1.91,1.995,1.89,1.91,1309433,0
+TGB.US,D,20210913,000000,1.93,1.93,1.85,1.87,965922,0
+TGB.US,D,20210914,000000,1.9,1.9,1.83,1.86,789141,0
+TGB.US,D,20210915,000000,1.88,2.01,1.87,2,3378311,0
+TGB.US,D,20210916,000000,1.96,1.96,1.87,1.92,1863805,0
+TGB.US,D,20210917,000000,1.94,1.94,1.83,1.87,1335862,0
+TGB.US,D,20210920,000000,1.78,1.79,1.67,1.72,2159972,0
+TGB.US,D,20210921,000000,1.76,1.79,1.67,1.73,943645,0
+TGB.US,D,20210922,000000,1.76,1.82,1.75,1.76,1064654,0
+TGB.US,D,20210923,000000,1.78,1.8,1.76,1.78,506024,0
+TGB.US,D,20210924,000000,1.75,1.82,1.75,1.82,1128562,0
+TGB.US,D,20210927,000000,1.82,1.88,1.8,1.84,744298,0
+TGB.US,D,20210928,000000,1.84,1.87,1.765,1.79,2306924,0
+TGB.US,D,20210929,000000,1.79,1.7943,1.69,1.7,1529426,0
+TGB.US,D,20210930,000000,1.68,1.9,1.67,1.89,3331099,0
+TGB.US,D,20211001,000000,1.9,1.95,1.82,1.92,1672858,0
+TGB.US,D,20211004,000000,1.94,1.96,1.84,1.87,1432838,0
+TGB.US,D,20211005,000000,1.89,2.01,1.83,1.96,3326634,0
+TGB.US,D,20211006,000000,1.97,1.98,1.84,1.9,1869758,0
+TGB.US,D,20211007,000000,1.95,2.01,1.92,2,1860650,0
+TGB.US,D,20211008,000000,2.02,2.06,1.94,1.95,1245536,0
+TGB.US,D,20211011,000000,1.93,2.02,1.93,1.98,1049100,0
+TGB.US,D,20211012,000000,2.02,2.105,1.975,2.1,1758920,0
+TGB.US,D,20211013,000000,2.12,2.2,2.1,2.16,3637568,0
+TGB.US,D,20211014,000000,2.25,2.26,2.1,2.2,2172948,0
+TGB.US,D,20211015,000000,2.26,2.35,2.205,2.25,1984189,0
+TGB.US,D,20211018,000000,2.26,2.37,2.2201,2.32,2029674,0
+TGB.US,D,20211019,000000,2.32,2.34,2.24,2.28,1366710,0
+TGB.US,D,20211020,000000,2.27,2.34,2.22,2.28,1327715,0
+TGB.US,D,20211021,000000,2.25,2.265,2.15,2.2,1838704,0
+TGB.US,D,20211022,000000,2.21,2.33,2.13,2.3,1781563,0
+TGB.US,D,20211025,000000,2.29,2.4099,2.26,2.34,1507033,0
+TGB.US,D,20211026,000000,2.36,2.37,2.265,2.29,890352,0
+TGB.US,D,20211027,000000,2.26,2.26,2.11,2.11,2104154,0
+TGB.US,D,20211028,000000,2.13,2.21,2.11,2.15,1627019,0
+TGB.US,D,20211029,000000,2.15,2.17,2.1,2.11,1353322,0
+TGB.US,D,20211101,000000,2.13,2.22,2.12,2.22,1185224,0
+TGB.US,D,20211102,000000,2.22,2.24,2.125,2.2,1074044,0
+TGB.US,D,20211103,000000,2.2,2.295,2.135,2.24,1154043,0
+TGB.US,D,20211104,000000,2.3,2.38,2.17,2.21,4656051,0
+TGB.US,D,20211105,000000,2.2,2.2465,2.1401,2.18,1173452,0
+TGB.US,D,20211108,000000,2.21,2.26,2.175,2.26,2237211,0
+TGB.US,D,20211109,000000,2.23,2.25,2.16,2.2,866191,0
+TGB.US,D,20211110,000000,2.2,2.22,2.09,2.12,1088931,0
+TGB.US,D,20211111,000000,2.16,2.2466,2.13,2.19,1796226,0
+TGB.US,D,20211112,000000,2.18,2.195,2.125,2.16,1341680,0
+TGB.US,D,20211115,000000,2.17,2.17,2.09,2.11,772432,0
+TGB.US,D,20211116,000000,2.1,2.11,2.03,2.05,1057683,0
+TGB.US,D,20211117,000000,2.02,2.075,1.9527,1.96,2072645,0
+TGB.US,D,20211118,000000,1.98,2,1.91,1.98,1473027,0
+TGB.US,D,20211119,000000,1.95,2.03,1.94,1.99,2078347,0
+TGB.US,D,20211122,000000,2.09,2.21,2.015,2.14,2961360,0
+TGB.US,D,20211123,000000,2.15,2.19,2.075,2.11,1033080,0
+TGB.US,D,20211124,000000,2.09,2.17,2.055,2.17,1064847,0
+TGB.US,D,20211126,000000,2.02,2.04,1.97,2.02,1838332,0
+TGB.US,D,20211129,000000,2.08,2.14,1.985,2.14,2289906,0
+TGB.US,D,20211130,000000,2.1,2.14,1.9901,2.09,1792576,0
+TGB.US,D,20211201,000000,2.06,2.15,1.97,1.97,2145661,0
+TGB.US,D,20211202,000000,2,2.105,1.96,2.03,1758967,0
+TGB.US,D,20211203,000000,2.04,2.06,1.96,2.04,2042079,0
+TGB.US,D,20211206,000000,2.06,2.08,1.9587,2.03,1621995,0
+TGB.US,D,20211207,000000,2.04,2.18,2.02,2.16,1913281,0
+TGB.US,D,20211208,000000,2.16,2.1973,2.12,2.15,1054315,0
+TGB.US,D,20211209,000000,2.1,2.1,2.03,2.09,1644128,0
+TGB.US,D,20211210,000000,2.11,2.12,2,2.01,1413066,0
+TGB.US,D,20211213,000000,2.03,2.05,1.94,2.03,3073625,0
+TGB.US,D,20211214,000000,1.98,2.04,1.92,1.92,1267107,0
+TGB.US,D,20211215,000000,1.93,1.94,1.78,1.91,2312591,0
+TGB.US,D,20211216,000000,1.94,1.98,1.87,1.89,1499915,0
+TGB.US,D,20211217,000000,1.87,1.9,1.8,1.85,1868950,0
+TGB.US,D,20211220,000000,1.8,1.86,1.78,1.85,1225935,0
+TGB.US,D,20211221,000000,1.88,1.95,1.87,1.93,1013806,0
+TGB.US,D,20211222,000000,1.94,2.01,1.93,2,1132819,0
+TGB.US,D,20211223,000000,2,2.06,1.985,2,1927908,0
+TGB.US,D,20211227,000000,2,2.09,1.98,2.08,1553349,0
+TGB.US,D,20211228,000000,2.09,2.11,2.05,2.08,952375,0
+TGB.US,D,20211229,000000,2.06,2.095,1.99,2.03,1919291,0
+TGB.US,D,20211230,000000,2.04,2.0799,2,2.02,1321725,0
+TGB.US,D,20211231,000000,2,2.07,1.98,2.05,2478367,0
+TGB.US,D,20220103,000000,2.06,2.1298,2.0304,2.11,1418635,0
+TGB.US,D,20220104,000000,2.12,2.18,2.09,2.16,1874249,0
+TGB.US,D,20220105,000000,2.17,2.27,2.13,2.16,5804143,0
+TGB.US,D,20220106,000000,2.1,2.135,2.05,2.05,2131629,0
+TGB.US,D,20220107,000000,2.07,2.0801,2,2.06,1557039,0
+TGB.US,D,20220110,000000,2.03,2.09,1.96,2.02,1440252,0
+TGB.US,D,20220111,000000,2.05,2.11,1.985,2.1,2162992,0
+TGB.US,D,20220112,000000,2.17,2.2,2.13,2.18,2399164,0
+TGB.US,D,20220113,000000,2.17,2.18,2.03,2.05,3107859,0
+TGB.US,D,20220114,000000,2,2.04,1.9609,2.01,2730808,0
+TGB.US,D,20220118,000000,2.04,2.09,1.9825,2.03,2161079,0
+TGB.US,D,20220119,000000,2.04,2.135,2.04,2.11,2292944,0
+TGB.US,D,20220120,000000,2.14,2.15,2.03,2.03,1542967,0
+TGB.US,D,20220121,000000,2.01,2.03,1.94,1.95,2915451,0
+TGB.US,D,20220124,000000,1.87,1.935,1.8,1.92,4317834,0
+TGB.US,D,20220125,000000,1.86,1.97,1.83,1.96,2678816,0
+TGB.US,D,20220126,000000,2,2.02,1.88,1.93,1985000,0
+TGB.US,D,20220127,000000,1.91,1.95,1.85,1.88,2234802,0
+TGB.US,D,20220128,000000,1.86,1.87,1.8,1.85,2261344,0
+TGB.US,D,20220131,000000,1.83,1.98,1.83,1.91,1666313,0
+TGB.US,D,20220201,000000,1.95,1.98,1.915,1.96,1532677,0
+TGB.US,D,20220202,000000,1.97,1.97,1.89,1.92,1092826,0
+TGB.US,D,20220203,000000,1.9,1.915,1.86,1.86,931901,0
+TGB.US,D,20220204,000000,1.86,1.89,1.84,1.88,1184141,0
+TGB.US,D,20220207,000000,1.88,1.9001,1.81,1.87,1038174,0
+TGB.US,D,20220208,000000,1.88,1.94,1.85,1.93,929836,0
+TGB.US,D,20220209,000000,1.96,2.03,1.95,2.01,1918621,0
+TGB.US,D,20220210,000000,2,2.07,1.97,1.98,2308004,0
+TGB.US,D,20220211,000000,1.97,2.01,1.94,1.97,1264156,0
+TGB.US,D,20220214,000000,1.98,1.9965,1.93,1.95,1060787,0
+TGB.US,D,20220215,000000,1.97,1.97,1.92,1.97,581341,0
+TGB.US,D,20220216,000000,1.93,2,1.93,1.98,1079197,0
+TGB.US,D,20220217,000000,1.96,2,1.92,1.92,950087,0
+TGB.US,D,20220218,000000,1.95,1.955,1.87,1.91,1941126,0
+TGB.US,D,20220222,000000,1.89,1.91,1.82,1.87,2720507,0
+TGB.US,D,20220223,000000,1.91,1.91,1.8,1.84,2286476,0
+TGB.US,D,20220224,000000,1.76,1.86,1.74,1.85,3931260,0
+TGB.US,D,20220225,000000,1.86,1.915,1.86,1.9,2142673,0
+TGB.US,D,20220228,000000,1.9,1.92,1.85,1.89,1630776,0
+TGB.US,D,20220301,000000,1.91,1.975,1.88,1.93,2257329,0
+TGB.US,D,20220302,000000,1.95,2.02,1.935,1.98,1212099,0
+TGB.US,D,20220303,000000,2.01,2.11,2.01,2.09,2739544,0
+TGB.US,D,20220304,000000,2.08,2.15,2.04,2.12,1763640,0
+TGB.US,D,20220307,000000,2.14,2.14,2.01,2.03,3165725,0
+TGB.US,D,20220308,000000,2.06,2.1,2.01,2.06,2617531,0
+TGB.US,D,20220309,000000,2.05,2.17,2.01,2.17,2479773,0
+TGB.US,D,20220310,000000,2.16,2.22,2.14,2.15,2125880,0
+TGB.US,D,20220311,000000,2.14,2.16,2.08,2.09,1173770,0
+TGB.US,D,20220314,000000,2.04,2.07,1.93,1.95,2301926,0
+TGB.US,D,20220315,000000,1.94,1.96,1.9,1.94,857223,0
+TGB.US,D,20220316,000000,1.97,2.03,1.94,2.02,1108483,0
+TGB.US,D,20220317,000000,2.03,2.17,2.02,2.09,1787287,0
+TGB.US,D,20220318,000000,2.08,2.19,2.07,2.16,6211969,0
+TGB.US,D,20220321,000000,2.16,2.25,2.15,2.23,2315914,0
+TGB.US,D,20220322,000000,2.24,2.25,2.19,2.22,1691121,0
+TGB.US,D,20220323,000000,2.22,2.31,2.22,2.26,2406395,0
+TGB.US,D,20220324,000000,2.3,2.35,2.27,2.33,2638854,0
+TGB.US,D,20220325,000000,2.34,2.35,2.26,2.27,1392956,0
+TGB.US,D,20220328,000000,2.26,2.27,2.18,2.23,1055172,0
+TGB.US,D,20220329,000000,2.19,2.24,2.1501,2.22,869135,0
+TGB.US,D,20220330,000000,2.22,2.29,2.205,2.24,1248084,0
+TGB.US,D,20220331,000000,2.23,2.31,2.23,2.29,1674162,0
+TGB.US,D,20220401,000000,2.29,2.39,2.29,2.36,1945151,0
+TGB.US,D,20220404,000000,2.4,2.4,2.33,2.39,1796107,0
+TGB.US,D,20220405,000000,2.39,2.4092,2.29,2.3,1832526,0
+TGB.US,D,20220406,000000,2.29,2.29,2.145,2.19,2802838,0
+TGB.US,D,20220407,000000,2.19,2.225,2.18,2.2,1324045,0
+TGB.US,D,20220408,000000,2.2,2.225,2.1628,2.21,916368,0
+TGB.US,D,20220411,000000,2.21,2.21,2.12,2.13,1111003,0
+TGB.US,D,20220412,000000,2.16,2.22,2.13,2.14,1290494,0
+TGB.US,D,20220413,000000,2.17,2.24,2.15,2.23,1920915,0
+TGB.US,D,20220414,000000,2.22,2.28,2.215,2.24,872778,0
+TGB.US,D,20220418,000000,2.24,2.36,2.23,2.31,1924609,0
+TGB.US,D,20220419,000000,2.3,2.3,2.25,2.25,1336110,0
+TGB.US,D,20220420,000000,2.28,2.31,2.2135,2.27,1462380,0
+TGB.US,D,20220421,000000,2.27,2.28,2.1,2.12,3927767,0
+TGB.US,D,20220422,000000,2.1,2.13,1.98,2.01,2854156,0
+TGB.US,D,20220425,000000,1.97,1.99,1.89,1.99,3575785,0
+TGB.US,D,20220426,000000,2,2.01,1.865,1.87,2997423,0
+TGB.US,D,20220427,000000,1.91,1.95,1.87,1.92,2511459,0
+TGB.US,D,20220428,000000,1.93,2,1.87,1.99,2534513,0
+TGB.US,D,20220429,000000,1.98,2.05,1.93,1.93,1693759,0
+TGB.US,D,20220502,000000,1.9,1.91,1.825,1.85,3819450,0
+TGB.US,D,20220503,000000,1.86,1.905,1.835,1.85,3173941,0
+TGB.US,D,20220504,000000,1.89,1.93,1.81,1.89,2553317,0
+TGB.US,D,20220505,000000,2,2,1.77,1.8,3236245,0
+TGB.US,D,20220506,000000,1.81,1.81,1.69,1.72,3702535,0
+TGB.US,D,20220509,000000,1.69,1.69,1.533,1.55,3954158,0
+TGB.US,D,20220510,000000,1.55,1.5747,1.45,1.46,2882931,0
+TGB.US,D,20220511,000000,1.48,1.515,1.41,1.43,3937760,0
+TGB.US,D,20220512,000000,1.4,1.42,1.3,1.32,4321816,0
+TGB.US,D,20220513,000000,1.35,1.45,1.3402,1.43,3096726,0
+TGB.US,D,20220516,000000,1.43,1.485,1.41,1.47,172339,0
+TGB.US,D,20220517,000000,1.55,1.62,1.54,1.59,1866047,0
+TGB.US,D,20220518,000000,1.63,1.65,1.51,1.53,2781158,0
+TGB.US,D,20220519,000000,1.52,1.635,1.51,1.59,3564582,0
+TGB.US,D,20220520,000000,1.61,1.62,1.5416,1.56,2041038,0
+TGB.US,D,20220523,000000,1.58,1.61,1.56,1.6,937261,0
+TGB.US,D,20220524,000000,1.57,1.6099,1.54,1.59,2041442,0
+TGB.US,D,20220525,000000,1.57,1.615,1.565,1.6,1125360,0
+TGB.US,D,20220526,000000,1.59,1.65,1.59,1.63,949791,0
+TGB.US,D,20220527,000000,1.63,1.675,1.615,1.66,1476793,0
+TGB.US,D,20220531,000000,1.69,1.7088,1.58,1.59,1907103,0
+TGB.US,D,20220601,000000,1.62,1.65,1.57,1.64,1583900,0
+TGB.US,D,20220602,000000,1.67,1.75,1.67,1.73,1737520,0
+TGB.US,D,20220603,000000,1.7,1.705,1.64,1.65,1484134,0
+TGB.US,D,20220606,000000,1.66,1.69,1.64,1.67,1237291,0
+TGB.US,D,20220607,000000,1.67,1.67,1.61,1.62,2415673,0
+TGB.US,D,20220608,000000,1.61,1.64,1.5921,1.62,1162202,0
+TGB.US,D,20220609,000000,1.61,1.61,1.535,1.55,1752676,0
+TGB.US,D,20220610,000000,1.51,1.53,1.48,1.51,1565261,0
+TGB.US,D,20220613,000000,1.44,1.47,1.37,1.4,1517289,0
+TGB.US,D,20220614,000000,1.42,1.43,1.36,1.39,1185488,0
+TGB.US,D,20220615,000000,1.4,1.425,1.335,1.39,1417149,0
+TGB.US,D,20220616,000000,1.33,1.365,1.3,1.31,1968865,0
+TGB.US,D,20220617,000000,1.3,1.31,1.235,1.27,3689746,0
+TGB.US,D,20220621,000000,1.3,1.33,1.28,1.3,669667,0
+TGB.US,D,20220622,000000,1.3,1.3,1.18,1.19,1239973,0
+TGB.US,D,20220623,000000,1.2,1.2,1.08,1.1,1568297,0
+TGB.US,D,20220624,000000,1.09,1.18,1.09,1.18,2936460,0
+TGB.US,D,20220627,000000,1.2,1.23,1.1507,1.21,993786,0
+TGB.US,D,20220628,000000,1.21,1.25,1.17,1.19,1463490,0
+TGB.US,D,20220629,000000,1.19,1.2,1.115,1.15,1508964,0
+TGB.US,D,20220630,000000,1.12,1.13,1.06,1.08,1206974,0
+TGB.US,D,20220701,000000,1.04,1.05,1,1.03,1357510,0
+TGB.US,D,20220705,000000,1.01,1.02,0.95,0.98,1764723,0
+TGB.US,D,20220706,000000,0.99,0.9925,0.8942,0.9727,1820658,0
+TGB.US,D,20220707,000000,1.06,1.09,1.05,1.07,1114831,0
+TGB.US,D,20220708,000000,1.05,1.07,1.01,1.07,2293538,0
+TGB.US,D,20220711,000000,1.05,1.08,1.025,1.06,1864663,0
+TGB.US,D,20220712,000000,1.05,1.055,0.9834,0.99,848698,0
+TGB.US,D,20220713,000000,0.9887,0.9899,0.944,0.9473,1114899,0
+TGB.US,D,20220714,000000,0.9154,0.9444,0.895,0.91,1396385,0
+TGB.US,D,20220715,000000,0.92,0.92185,0.89,0.9125,935729,0
+TGB.US,D,20220718,000000,0.95,0.98,0.94,0.96,1136631,0
+TGB.US,D,20220719,000000,0.9558,0.9792,0.9318,0.9485,654473,0
+TGB.US,D,20220720,000000,0.96,0.978799,0.9401,0.9682,857761,0
+TGB.US,D,20220721,000000,0.92,0.9752,0.92,0.96,1083734,0
+TGB.US,D,20220722,000000,0.9643,1.04,0.9643,1.01,1206236,0
+TGB.US,D,20220725,000000,1.03,1.04,1,1.01,734301,0
+TGB.US,D,20220726,000000,1.04,1.04,0.96,0.97,1333692,0
+TGB.US,D,20220727,000000,0.9777,1.04,0.96,1.02,1160184,0
+TGB.US,D,20220728,000000,1.07,1.0799,1.02,1.04,919809,0
+TGB.US,D,20220729,000000,1.07,1.11,1.04,1.11,1378193,0
+TGB.US,D,20220801,000000,1.12,1.1301,1.04,1.07,1158113,0
+TGB.US,D,20220802,000000,1.07,1.08,1.02,1.03,912113,0
+TGB.US,D,20220803,000000,1.04,1.04,0.9811,0.9905,1239708,0
+TGB.US,D,20220804,000000,1,1.03,0.9893,1.02,859784,0
+TGB.US,D,20220805,000000,0.995,1.0699,0.995,1.05,840441,0
+TGB.US,D,20220808,000000,1.08,1.15,1.08,1.13,1658507,0
+TGB.US,D,20220809,000000,1.07,1.07,1,1.01,1697371,0
+TGB.US,D,20220810,000000,1.04,1.17,1.035,1.16,2387259,0
+TGB.US,D,20220811,000000,1.19,1.2193,1.13,1.15,2154722,0
+TGB.US,D,20220812,000000,1.14,1.1795,1.09,1.09,2039823,0
+TGB.US,D,20220815,000000,1.17,1.26,1.16,1.19,7209370,0
+TGB.US,D,20220816,000000,1.19,1.2,1.13,1.15,2080035,0
+TGB.US,D,20220817,000000,1.14,1.14,1.06,1.06,2583634,0
+TGB.US,D,20220818,000000,1.09,1.13,1.0883,1.12,1347150,0
+TGB.US,D,20220819,000000,1.1,1.105,1.07,1.1,1398094,0
+TGB.US,D,20220822,000000,1.07,1.08,1.03,1.06,1576180,0
+TGB.US,D,20220823,000000,1.07,1.16,1.07,1.13,2345941,0
+TGB.US,D,20220824,000000,1.14,1.16,1.1,1.15,1524446,0
+TGB.US,D,20220825,000000,1.18,1.19,1.14,1.18,1873436,0
+TGB.US,D,20220826,000000,1.2,1.21,1.07,1.11,1719466,0
+TGB.US,D,20220829,000000,1.08,1.15,1.07,1.14,1051537,0
+TGB.US,D,20220830,000000,1.14,1.14,1.04,1.05,1561759,0
+TGB.US,D,20220831,000000,1.04,1.08,1.03,1.04,998382,0
+TGB.US,D,20220901,000000,1.03,1.04,1,1.02,1252528,0
+TGB.US,D,20220902,000000,1.05,1.05,1,1.03,1248488,0
+TGB.US,D,20220906,000000,0.91,1.05,0.91,1.05,2036463,0
+TGB.US,D,20220907,000000,1.04,1.05,1.01,1.04,726242,0
+TGB.US,D,20220908,000000,1.03,1.115,1.03,1.11,1327530,0
+TGB.US,D,20220909,000000,1.13,1.18,1.13,1.18,1548056,0
+TGB.US,D,20220912,000000,1.19,1.29,1.19,1.27,1943758,0
+TGB.US,D,20220913,000000,1.21,1.27,1.18,1.19,2048296,0
+TGB.US,D,20220914,000000,1.19,1.25,1.15,1.2,1448697,0
+TGB.US,D,20220915,000000,1.2,1.25,1.17,1.2,857439,0
+TGB.US,D,20220916,000000,1.17,1.23,1.12,1.23,5893999,0
+TGB.US,D,20220919,000000,1.19,1.34,1.16,1.34,2263765,0
+TGB.US,D,20220920,000000,1.32,1.32,1.26,1.3,1724855,0
+TGB.US,D,20220921,000000,1.29,1.31,1.25,1.3,1994508,0
+TGB.US,D,20220922,000000,1.29,1.33,1.26,1.29,2367451,0
+TGB.US,D,20220923,000000,1.25,1.25,1.15,1.16,2882812,0
+TGB.US,D,20220926,000000,1.16,1.16,1.04,1.06,1395188,0
+TGB.US,D,20220927,000000,1.08,1.13,1.04,1.05,1075988,0
+TGB.US,D,20220928,000000,1.04,1.16,1.04,1.16,1653359,0
+TGB.US,D,20220929,000000,1.16,1.16,1.08,1.12,1080159,0
+TGB.US,D,20220930,000000,1.12,1.145,1.0905,1.14,888384,0
+TGB.US,D,20221003,000000,1.18,1.24,1.14,1.24,1153031,0
+TGB.US,D,20221004,000000,1.3,1.3,1.19,1.21,2026574,0
+TGB.US,D,20221005,000000,1.21,1.23,1.13,1.23,997062,0
+TGB.US,D,20221006,000000,1.2,1.23,1.16,1.18,850739,0
+TGB.US,D,20221007,000000,1.15,1.15,1.11,1.12,805040,0
+TGB.US,D,20221010,000000,1.12,1.13,1.0901,1.1,437841,0
+TGB.US,D,20221011,000000,1.08,1.13,1.055,1.08,794398,0
+TGB.US,D,20221012,000000,1.07,1.1,1.04,1.09,795537,0
+TGB.US,D,20221013,000000,1.04,1.137,1.025,1.13,1014337,0
+TGB.US,D,20221014,000000,1.08,1.115,1.04,1.08,1052908,0
+TGB.US,D,20221017,000000,1.09,1.1099,1.04,1.08,1545966,0
+TGB.US,D,20221018,000000,1.08,1.085,0.9765,1.06,1663999,0
+TGB.US,D,20221019,000000,1.05,1.0774,1.04,1.07,670694,0
+TGB.US,D,20221020,000000,1.05,1.1083,1.04,1.05,1794393,0
+TGB.US,D,20221021,000000,1.05,1.13,1.04,1.12,1673097,0
+TGB.US,D,20221024,000000,1.14,1.14,1.04,1.05,4627648,0
+TGB.US,D,20221025,000000,1.05,1.13,1.05,1.12,2007045,0
+TGB.US,D,20221026,000000,1.12,1.2,1.1,1.14,1745238,0
+TGB.US,D,20221027,000000,1.15,1.165,1.12,1.15,551036,0
+TGB.US,D,20221028,000000,1.15,1.15,1.085,1.15,576066,0
+TGB.US,D,20221031,000000,1.12,1.18,1.085,1.14,1399247,0
+TGB.US,D,20221101,000000,1.16,1.21,1.16,1.2,703781,0
+TGB.US,D,20221102,000000,1.2,1.2,1.065,1.07,1353802,0
+TGB.US,D,20221103,000000,1.08,1.0999,1.07,1.07,940286,0
+TGB.US,D,20221104,000000,1.2,1.28,1.2,1.24,5730856,0
+TGB.US,D,20221107,000000,1.25,1.25,1.18,1.2,1659018,0
+TGB.US,D,20221108,000000,1.21,1.3,1.2,1.24,2561258,0
+TGB.US,D,20221109,000000,1.25,1.28,1.2,1.2,947782,0
+TGB.US,D,20221110,000000,1.25,1.32,1.25,1.29,2004036,0
+TGB.US,D,20221111,000000,1.32,1.45,1.32,1.32,3219349,0
+TGB.US,D,20221114,000000,1.3,1.42,1.3,1.4,2280171,0
+TGB.US,D,20221115,000000,1.4,1.45,1.35,1.39,1896995,0
+TGB.US,D,20221116,000000,1.38,1.38,1.29,1.32,1070829,0
+TGB.US,D,20221117,000000,1.31,1.33,1.27,1.32,833103,0
+TGB.US,D,20221118,000000,1.31,1.31,1.2316,1.26,748286,0
+TGB.US,D,20221121,000000,1.25,1.26,1.2,1.26,1091416,0
+TGB.US,D,20221122,000000,1.3,1.3782,1.28,1.35,1290290,0
+TGB.US,D,20221123,000000,1.36,1.41,1.34,1.38,992009,0
+TGB.US,D,20221125,000000,1.37,1.375,1.345,1.36,288602,0
+TGB.US,D,20221128,000000,1.35,1.35,1.25,1.26,1439955,0
+TGB.US,D,20221129,000000,1.28,1.36,1.275,1.34,736795,0
+TGB.US,D,20221130,000000,1.35,1.405,1.345,1.4,2236886,0
+TGB.US,D,20221201,000000,1.39,1.44,1.37,1.44,963338,0
+TGB.US,D,20221202,000000,1.4,1.455,1.4,1.45,1025814,0
+TGB.US,D,20221205,000000,1.42,1.4456,1.35,1.36,1051368,0
+TGB.US,D,20221206,000000,1.38,1.388,1.315,1.32,890457,0
+TGB.US,D,20221207,000000,1.31,1.35,1.27,1.27,1386364,0
+TGB.US,D,20221208,000000,1.3,1.37,1.28,1.31,873704,0
+TGB.US,D,20221209,000000,1.29,1.34,1.26,1.26,1121435,0
+TGB.US,D,20221212,000000,1.27,1.28,1.21,1.23,1263773,0
+TGB.US,D,20221213,000000,1.31,1.33,1.255,1.28,1534499,0
+TGB.US,D,20221214,000000,1.25,1.33,1.25,1.29,1239104,0
+TGB.US,D,20221215,000000,1.27,1.27,1.22,1.26,1250687,0
+TGB.US,D,20221216,000000,1.21,1.29,1.21,1.29,4356882,0
+TGB.US,D,20221219,000000,1.29,1.3069,1.23,1.25,567245,0
+TGB.US,D,20221220,000000,1.32,1.55,1.32,1.54,4799337,0
+TGB.US,D,20221221,000000,1.53,1.59,1.47,1.51,1793262,0
+TGB.US,D,20221222,000000,1.5,1.51,1.45,1.5,1427072,0
+TGB.US,D,20221223,000000,1.5,1.54,1.49,1.54,702772,0
+TGB.US,D,20221227,000000,1.58,1.6002,1.515,1.55,1071700,0
+TGB.US,D,20221228,000000,1.55,1.5799,1.42,1.43,1329813,0
+TGB.US,D,20221229,000000,1.47,1.5275,1.45,1.51,1084432,0
+TGB.US,D,20221230,000000,1.53,1.53,1.45,1.47,784625,0
+TGB.US,D,20230103,000000,1.49,1.56,1.46,1.49,914905,0
+TGB.US,D,20230104,000000,1.49,1.54,1.49,1.54,632385,0
+TGB.US,D,20230105,000000,1.52,1.55,1.49,1.54,1054877,0
+TGB.US,D,20230106,000000,1.55,1.745,1.54,1.67,2902280,0
+TGB.US,D,20230109,000000,1.71,1.76,1.69,1.72,1711203,0
+TGB.US,D,20230110,000000,1.71,1.78,1.66,1.78,1379931,0
+TGB.US,D,20230111,000000,1.79,1.83,1.74,1.83,1427637,0
+TGB.US,D,20230112,000000,1.85,1.85,1.75,1.8,1450541,0
+TGB.US,D,20230113,000000,1.75,1.85,1.72,1.84,1301161,0
+TGB.US,D,20230117,000000,1.81,1.83,1.73,1.77,1845195,0
+TGB.US,D,20230118,000000,1.84,1.9,1.75,1.76,1849411,0
+TGB.US,D,20230119,000000,1.75,1.82,1.74,1.77,1415881,0
+TGB.US,D,20230120,000000,1.79,1.84,1.7412,1.82,1530938,0
+TGB.US,D,20230123,000000,1.81,1.82,1.76,1.8,1041929,0
+TGB.US,D,20230124,000000,1.77,1.81,1.7525,1.77,854593,0
+TGB.US,D,20230125,000000,1.74,1.8,1.73,1.79,1224807,0
+TGB.US,D,20230126,000000,1.79,1.83,1.765,1.8,1032532,0
+TGB.US,D,20230127,000000,1.78,1.82,1.76,1.8,895751,0
+TGB.US,D,20230130,000000,1.8,1.8,1.76,1.78,705190,0
+TGB.US,D,20230131,000000,1.76,1.79,1.735,1.77,608658,0
+TGB.US,D,20230201,000000,1.75,1.85,1.7,1.83,1801259,0
+TGB.US,D,20230202,000000,1.82,1.83,1.61,1.65,3579410,0
+TGB.US,D,20230203,000000,1.65,1.79,1.64,1.69,1269349,0
+TGB.US,D,20230206,000000,1.66,1.68,1.615,1.62,1520360,0
+TGB.US,D,20230207,000000,1.63,1.73,1.615,1.68,1687280,0
+TGB.US,D,20230208,000000,1.69,1.71,1.6486,1.67,629817,0
+TGB.US,D,20230209,000000,1.7,1.71,1.615,1.63,1583823,0
+TGB.US,D,20230210,000000,1.62,1.69,1.56,1.66,2730146,0
+TGB.US,D,20230213,000000,1.66,1.68,1.635,1.67,857578,0
+TGB.US,D,20230214,000000,1.65,1.69,1.62,1.64,1241246,0
+TGB.US,D,20230215,000000,1.62,1.62,1.56,1.62,1155311,0
+TGB.US,D,20230216,000000,1.57,1.67,1.57,1.64,1211539,0
+TGB.US,D,20230217,000000,1.63,1.65,1.59,1.63,665533,0
+TGB.US,D,20230221,000000,1.61,1.665,1.58,1.59,815072,0
+TGB.US,D,20230222,000000,1.6,1.66,1.545,1.65,1121207,0
+TGB.US,D,20230223,000000,1.64,1.68,1.5825,1.59,910790,0
+TGB.US,D,20230224,000000,1.59,1.64,1.54,1.59,1061856,0
+TGB.US,D,20230227,000000,1.6,1.67,1.57,1.63,1063842,0
+TGB.US,D,20230228,000000,1.63,1.72,1.62,1.71,1197442,0
+TGB.US,D,20230301,000000,1.77,1.84,1.7438,1.83,2268194,0
+TGB.US,D,20230302,000000,1.81,1.8182,1.76,1.78,1362715,0
+TGB.US,D,20230303,000000,1.78,1.82,1.76,1.78,1261962,0
+TGB.US,D,20230306,000000,1.8,1.8,1.7,1.72,1224238,0
+TGB.US,D,20230307,000000,1.72,1.72,1.6,1.62,1183073,0
+TGB.US,D,20230308,000000,1.65,1.65,1.6,1.6,1017646,0
+TGB.US,D,20230309,000000,1.61,1.62,1.51,1.51,1226679,0
+TGB.US,D,20230310,000000,1.52,1.56,1.47,1.5,1386454,0
+TGB.US,D,20230313,000000,1.49,1.54,1.445,1.52,1693720,0
+TGB.US,D,20230314,000000,1.56,1.59,1.53,1.57,1460304,0
+TGB.US,D,20230315,000000,1.52,1.52,1.4001,1.48,2242340,0
+TGB.US,D,20230316,000000,1.43,1.48,1.41,1.48,842889,0
+TGB.US,D,20230317,000000,1.47,1.54,1.44,1.52,3919790,0
+TGB.US,D,20230320,000000,1.55,1.55,1.51,1.54,890787,0
+TGB.US,D,20230321,000000,1.55,1.57,1.485,1.54,1157085,0
+TGB.US,D,20230322,000000,1.53,1.6,1.51,1.52,1027025,0
+TGB.US,D,20230323,000000,1.55,1.5784,1.5,1.53,996092,0
+TGB.US,D,20230324,000000,1.51,1.52,1.48,1.51,554982,0
+TGB.US,D,20230327,000000,1.5,1.55,1.49,1.53,563667,0
+TGB.US,D,20230328,000000,1.53,1.59,1.52,1.57,677792,0
+TGB.US,D,20230329,000000,1.59,1.645,1.5892,1.61,1425197,0
+TGB.US,D,20230330,000000,1.63,1.64,1.59,1.61,1239317,0
+TGB.US,D,20230331,000000,1.63,1.6999,1.6297,1.66,2279982,0
+TGB.US,D,20230403,000000,1.7,1.74,1.69,1.71,1075161,0
+TGB.US,D,20230404,000000,1.71,1.71,1.66,1.69,909849,0
+TGB.US,D,20230405,000000,1.7,1.7,1.63,1.66,686078,0
+TGB.US,D,20230406,000000,1.64,1.67,1.62,1.67,757752,0
+TGB.US,D,20230410,000000,1.63,1.64,1.61,1.63,527995,0
+TGB.US,D,20230411,000000,1.64,1.69,1.64,1.68,667790,0
+TGB.US,D,20230412,000000,1.68,1.7,1.6425,1.68,545507,0
+TGB.US,D,20230413,000000,1.68,1.77,1.68,1.76,2615589,0
+TGB.US,D,20230414,000000,1.74,1.78,1.7101,1.75,1208086,0
+TGB.US,D,20230417,000000,1.75,1.7601,1.65,1.71,1494809,0
+TGB.US,D,20230418,000000,1.73,1.79,1.705,1.79,1603375,0
+TGB.US,D,20230419,000000,1.75,1.76,1.71,1.75,939283,0
+TGB.US,D,20230420,000000,1.74,1.77,1.685,1.71,1002429,0
+TGB.US,D,20230421,000000,1.69,1.74,1.63,1.66,1075251,0
+TGB.US,D,20230424,000000,1.67,1.7,1.65,1.69,645134,0
+TGB.US,D,20230425,000000,1.65,1.66,1.615,1.62,819501,0
+TGB.US,D,20230426,000000,1.64,1.67,1.62,1.63,629774,0
+TGB.US,D,20230427,000000,1.65,1.66,1.625,1.66,567312,0
+TGB.US,D,20230428,000000,1.66,1.67,1.59,1.65,1035983,0
+TGB.US,D,20230501,000000,1.64,1.71,1.64,1.67,711676,0
+TGB.US,D,20230502,000000,1.65,1.66,1.59,1.64,1055770,0
+TGB.US,D,20230503,000000,1.63,1.65,1.55,1.61,602595,0
+TGB.US,D,20230504,000000,1.61,1.615,1.42,1.43,2314071,0
+TGB.US,D,20230505,000000,1.46,1.51,1.43,1.51,915715,0
+TGB.US,D,20230508,000000,1.52,1.54,1.5,1.52,492581,0
+TGB.US,D,20230509,000000,1.5,1.54,1.49,1.51,470054,0
+TGB.US,D,20230510,000000,1.53,1.53,1.48,1.52,635204,0
+TGB.US,D,20230511,000000,1.47,1.48,1.42,1.45,1576935,0
+TGB.US,D,20230512,000000,1.42,1.46,1.38,1.43,954705,0
+TGB.US,D,20230515,000000,1.45,1.5,1.44,1.47,874646,0
+TGB.US,D,20230516,000000,1.44,1.46,1.4,1.41,995060,0
+TGB.US,D,20230517,000000,1.42,1.43,1.39,1.41,782742,0
+TGB.US,D,20230518,000000,1.39,1.41,1.36,1.39,720991,0
+TGB.US,D,20230519,000000,1.42,1.42,1.37,1.37,459076,0
+TGB.US,D,20230522,000000,1.38,1.42,1.365,1.4,560311,0
+TGB.US,D,20230523,000000,1.39,1.39,1.3,1.31,1683132,0
+TGB.US,D,20230524,000000,1.3,1.305,1.24,1.26,1108541,0
+TGB.US,D,20230525,000000,1.26,1.27,1.22,1.25,1034269,0
+TGB.US,D,20230526,000000,1.26,1.2701,1.24,1.24,911649,0
+TGB.US,D,20230530,000000,1.25,1.255,1.21,1.22,1130652,0
+TGB.US,D,20230531,000000,1.22,1.23,1.18,1.23,928115,0
+TGB.US,D,20230601,000000,1.25,1.33,1.23,1.31,1088392,0
+TGB.US,D,20230602,000000,1.37,1.4,1.32,1.4,1093018,0
+TGB.US,D,20230605,000000,1.42,1.42,1.353,1.4,1029884,0
+TGB.US,D,20230606,000000,1.4,1.41,1.375,1.41,443225,0
+TGB.US,D,20230607,000000,1.4,1.44,1.38,1.38,908076,0
+TGB.US,D,20230608,000000,1.39,1.42,1.375,1.42,683855,0
+TGB.US,D,20230609,000000,1.43,1.43,1.37,1.38,580711,0
+TGB.US,D,20230612,000000,1.39,1.41,1.3501,1.41,695959,0
+TGB.US,D,20230613,000000,1.41,1.47,1.41,1.47,791590,0
+TGB.US,D,20230614,000000,1.46,1.48,1.42,1.43,770835,0
+TGB.US,D,20230615,000000,1.42,1.495,1.42,1.48,1126886,0
+TGB.US,D,20230616,000000,1.48,1.485,1.44,1.46,2549693,0
+TGB.US,D,20230620,000000,1.46,1.47,1.36,1.37,1141895,0
+TGB.US,D,20230621,000000,1.36,1.42,1.36,1.41,658333,0
+TGB.US,D,20230622,000000,1.38,1.41,1.37,1.4,1578718,0
+TGB.US,D,20230623,000000,1.37,1.39,1.35,1.37,619165,0
+TGB.US,D,20230626,000000,1.36,1.4,1.36,1.39,440131,0
+TGB.US,D,20230627,000000,1.41,1.41,1.37,1.39,330859,0
+TGB.US,D,20230628,000000,1.36,1.38,1.34,1.34,1056243,0
+TGB.US,D,20230629,000000,1.35,1.38,1.34,1.38,1090917,0
+TGB.US,D,20230630,000000,1.39,1.44,1.39,1.43,598969,0
+TGB.US,D,20230703,000000,1.44,1.475,1.4306,1.46,477844,0
+TGB.US,D,20230705,000000,1.43,1.49,1.4125,1.43,933327,0
+TGB.US,D,20230706,000000,1.42,1.43,1.375,1.43,487261,0
+TGB.US,D,20230707,000000,1.41,1.47,1.41,1.43,537789,0
+TGB.US,D,20230710,000000,1.46,1.47,1.43,1.47,437444,0
+TGB.US,D,20230711,000000,1.45,1.48,1.4,1.4,609483,0
+TGB.US,D,20230712,000000,1.44,1.49,1.44,1.45,762204,0
+TGB.US,D,20230713,000000,1.48,1.53,1.47,1.5,1432572,0
+TGB.US,D,20230714,000000,1.54,1.55,1.46,1.47,1024947,0
+TGB.US,D,20230717,000000,1.45,1.46,1.42,1.46,550999,0
+TGB.US,D,20230718,000000,1.45,1.49,1.44,1.48,721027,0
+TGB.US,D,20230719,000000,1.47,1.49,1.46,1.47,956611,0
+TGB.US,D,20230720,000000,1.48,1.49,1.42,1.45,1491021,0
+TGB.US,D,20230721,000000,1.45,1.45,1.385,1.42,1156146,0
+TGB.US,D,20230724,000000,1.4,1.43,1.34,1.39,1148840,0
+TGB.US,D,20230725,000000,1.4,1.48,1.38,1.46,1580371,0
+TGB.US,D,20230726,000000,1.44,1.46,1.415,1.42,690078,0
+TGB.US,D,20230727,000000,1.42,1.44,1.39,1.4,465471,0
+TGB.US,D,20230728,000000,1.41,1.44,1.4,1.43,288944,0
+TGB.US,D,20230731,000000,1.44,1.53,1.44,1.52,1256185,0
+TGB.US,D,20230801,000000,1.49,1.49,1.4201,1.44,858615,0
+TGB.US,D,20230802,000000,1.43,1.44,1.35,1.44,1065253,0
+TGB.US,D,20230803,000000,1.41,1.42,1.35,1.4,1726594,0
+TGB.US,D,20230804,000000,1.39,1.405,1.35,1.38,1098890,0
+TGB.US,D,20230807,000000,1.37,1.38,1.35,1.36,642561,0
+TGB.US,D,20230808,000000,1.33,1.37,1.32,1.35,640726,0
+TGB.US,D,20230809,000000,1.38,1.385,1.34,1.38,528550,0
+TGB.US,D,20230810,000000,1.36,1.3899,1.35,1.37,411973,0
+TGB.US,D,20230811,000000,1.35,1.37,1.32,1.33,936318,0
+TGB.US,D,20230814,000000,1.33,1.37,1.32,1.36,561813,0
+TGB.US,D,20230815,000000,1.33,1.34,1.28,1.31,728971,0
+TGB.US,D,20230816,000000,1.31,1.315,1.27,1.28,907747,0
+TGB.US,D,20230817,000000,1.3,1.32,1.28,1.28,582348,0
+TGB.US,D,20230818,000000,1.27,1.31,1.27,1.31,355633,0
+TGB.US,D,20230821,000000,1.33,1.36,1.31,1.36,675522,0
+TGB.US,D,20230822,000000,1.37,1.37,1.33,1.36,372608,0
+TGB.US,D,20230823,000000,1.38,1.4,1.36,1.38,422125,0
+TGB.US,D,20230824,000000,1.37,1.395,1.35,1.36,337433,0
+TGB.US,D,20230825,000000,1.39,1.39,1.33,1.35,708416,0
+TGB.US,D,20230828,000000,1.36,1.38,1.34,1.34,449744,0
+TGB.US,D,20230829,000000,1.36,1.37,1.334,1.34,528054,0
+TGB.US,D,20230830,000000,1.34,1.41,1.34,1.39,732026,0
+TGB.US,D,20230831,000000,1.39,1.44,1.39,1.43,401117,0
+TGB.US,D,20230901,000000,1.44,1.47,1.42,1.43,578054,0
+TGB.US,D,20230905,000000,1.41,1.43,1.37,1.38,565219,0
+TGB.US,D,20230906,000000,1.37,1.4,1.3388,1.37,1026651,0
+TGB.US,D,20230907,000000,1.35,1.37,1.33,1.35,505597,0
+TGB.US,D,20230908,000000,1.34,1.345,1.31,1.32,337953,0
+TGB.US,D,20230911,000000,1.34,1.35,1.315,1.35,488254,0
+TGB.US,D,20230912,000000,1.35,1.36,1.315,1.33,451623,0
+TGB.US,D,20230913,000000,1.34,1.34,1.29,1.3,730024,0
+TGB.US,D,20230914,000000,1.49,1.6,1.445,1.46,7639603,0
+TGB.US,D,20230915,000000,1.5,1.53,1.47,1.52,1781936,0
+TGB.US,D,20230918,000000,1.5,1.5,1.4,1.42,1506303,0
+TGB.US,D,20230919,000000,1.41,1.42,1.37,1.4,1428520,0
+TGB.US,D,20230920,000000,1.38,1.405,1.35,1.35,1646906,0
+TGB.US,D,20230921,000000,1.34,1.35,1.31,1.32,860272,0
+TGB.US,D,20230922,000000,1.31,1.34,1.29,1.31,968756,0
+TGB.US,D,20230925,000000,1.3,1.315,1.28,1.3,518853,0
+TGB.US,D,20230926,000000,1.3,1.3079,1.25,1.25,741285,0
+TGB.US,D,20230927,000000,1.27,1.29,1.23,1.26,535988,0
+TGB.US,D,20230928,000000,1.27,1.31,1.27,1.29,560533,0
+TGB.US,D,20230929,000000,1.3,1.33,1.25,1.27,801312,0
+TGB.US,D,20231002,000000,1.26,1.26,1.2,1.21,805592,0
+TGB.US,D,20231003,000000,1.2,1.225,1.18,1.18,649138,0
+TGB.US,D,20231004,000000,1.18,1.19,1.16,1.17,529014,0
+TGB.US,D,20231005,000000,1.18,1.2,1.17,1.19,297423,0
+TGB.US,D,20231006,000000,1.19,1.22,1.18,1.21,686426,0
+TGB.US,D,20231009,000000,1.22,1.26,1.19,1.26,685546,0
+TGB.US,D,20231010,000000,1.25,1.26,1.2,1.24,326979,0
+TGB.US,D,20231011,000000,1.25,1.25,1.19,1.2,663405,0
+TGB.US,D,20231012,000000,1.22,1.22,1.15,1.15,582614,0
+TGB.US,D,20231013,000000,1.17,1.21,1.16,1.16,255194,0
+TGB.US,D,20231016,000000,1.16,1.2,1.16,1.18,351958,0
+TGB.US,D,20231017,000000,1.19,1.19,1.17,1.18,465741,0
+TGB.US,D,20231018,000000,1.17,1.18,1.13,1.13,521235,0
+TGB.US,D,20231019,000000,1.14,1.14,1.1,1.13,576492,0
+TGB.US,D,20231020,000000,1.11,1.13,1.11,1.11,309585,0
+TGB.US,D,20231023,000000,1.12,1.12,1.07,1.07,741946,0
+TGB.US,D,20231024,000000,1.09,1.13,1.08,1.12,848221,0
+TGB.US,D,20231025,000000,1.12,1.12,1.08,1.09,613225,0
+TGB.US,D,20231026,000000,1.09,1.09,1.05,1.07,562587,0
+TGB.US,D,20231027,000000,1.07,1.11,1.07,1.1,468394,0
+TGB.US,D,20231030,000000,1.13,1.15,1.09,1.09,583396,0
+TGB.US,D,20231031,000000,1.11,1.12,1.05,1.08,3004202,0
+TGB.US,D,20231101,000000,1.1,1.11,1.06,1.1,828257,0
+TGB.US,D,20231102,000000,1.17,1.26,1.14,1.26,1843402,0
+TGB.US,D,20231103,000000,1.24,1.35,1.24,1.3,1703958,0
+TGB.US,D,20231106,000000,1.33,1.39,1.32,1.34,922840,0
+TGB.US,D,20231107,000000,1.31,1.3199,1.265,1.28,617845,0
+TGB.US,D,20231108,000000,1.26,1.2603,1.2,1.2,322327,0
+TGB.US,D,20231109,000000,1.23,1.26,1.18,1.18,718700,0
+TGB.US,D,20231110,000000,1.18,1.19,1.14,1.14,520255,0
+TGB.US,D,20231113,000000,1.16,1.21,1.16,1.2,462598,0
+TGB.US,D,20231114,000000,1.22,1.27,1.21,1.22,712698,0
+TGB.US,D,20231115,000000,1.22,1.25,1.22,1.25,361431,0
+TGB.US,D,20231116,000000,1.25,1.25,1.1805,1.2,406078,0
+TGB.US,D,20231117,000000,1.21,1.23,1.185,1.2,410968,0
+TGB.US,D,20231120,000000,1.22,1.23,1.19,1.23,547583,0
+TGB.US,D,20231121,000000,1.25,1.26,1.21,1.21,305720,0
+TGB.US,D,20231122,000000,1.22,1.23,1.19,1.2,616766,0
+TGB.US,D,20231124,000000,1.23,1.23,1.19,1.2,139582,0
+TGB.US,D,20231127,000000,1.2,1.2,1.161,1.18,473418,0
+TGB.US,D,20231128,000000,1.18,1.25,1.16,1.23,870627,0
+TGB.US,D,20231129,000000,1.22,1.245,1.2,1.24,544653,0
+TGB.US,D,20231130,000000,1.23,1.23,1.19,1.19,654980,0
+TGB.US,D,20231201,000000,1.2,1.29,1.17,1.27,1620968,0
+TGB.US,D,20231204,000000,1.25,1.26,1.21,1.22,591063,0
+TGB.US,D,20231205,000000,1.21,1.23,1.17,1.21,1283757,0
+TGB.US,D,20231206,000000,1.2,1.22,1.18,1.2,647289,0
+TGB.US,D,20231207,000000,1.19,1.2,1.18,1.18,572693,0
+TGB.US,D,20231208,000000,1.18,1.25,1.18,1.22,865687,0
+TGB.US,D,20231211,000000,1.23,1.23,1.2,1.22,288253,0
+TGB.US,D,20231212,000000,1.22,1.22,1.17,1.17,717587,0
+TGB.US,D,20231213,000000,1.16,1.27,1.145,1.23,1366150,0
+TGB.US,D,20231214,000000,1.25,1.39,1.25,1.35,1628161,0
+TGB.US,D,20231215,000000,1.38,1.41,1.34,1.38,2409156,0
+TGB.US,D,20231218,000000,1.4,1.42,1.38,1.38,726996,0
+TGB.US,D,20231219,000000,1.42,1.46,1.4,1.44,973085,0
+TGB.US,D,20231220,000000,1.47,1.48,1.4,1.4,1171802,0
+TGB.US,D,20231221,000000,1.41,1.45,1.41,1.42,807884,0
+TGB.US,D,20231222,000000,1.42,1.47,1.42,1.43,778137,0
+TGB.US,D,20231226,000000,1.44,1.47,1.44,1.47,517202,0
+TGB.US,D,20231227,000000,1.45,1.5,1.45,1.49,455079,0
+TGB.US,D,20231228,000000,1.48,1.5,1.44,1.46,1217058,0
+TGB.US,D,20231229,000000,1.47,1.47,1.4,1.4,1756424,0
+TGB.US,D,20240102,000000,1.39,1.425,1.375,1.38,645610,0
+TGB.US,D,20240103,000000,1.37,1.38,1.32,1.35,909740,0
+TGB.US,D,20240104,000000,1.35,1.365,1.335,1.34,517173,0
+TGB.US,D,20240105,000000,1.34,1.39,1.34,1.36,526208,0
+TGB.US,D,20240108,000000,1.37,1.4,1.34,1.4,771682,0
+TGB.US,D,20240109,000000,1.39,1.39,1.35,1.37,524377,0
+TGB.US,D,20240110,000000,1.4,1.5,1.38,1.45,2022690,0
+TGB.US,D,20240111,000000,1.44,1.47,1.401,1.42,1020163,0
+TGB.US,D,20240112,000000,1.46,1.49,1.42,1.45,558849,0
+TGB.US,D,20240116,000000,1.43,1.45,1.38,1.41,1342678,0
+TGB.US,D,20240117,000000,1.39,1.4011,1.32,1.32,1742000,0
+TGB.US,D,20240118,000000,1.34,1.345,1.3,1.3,1273966,0
+TGB.US,D,20240119,000000,1.31,1.34,1.28,1.34,1035027,0
+TGB.US,D,20240122,000000,1.32,1.32,1.27,1.28,1234521,0
+TGB.US,D,20240123,000000,1.3,1.36,1.29,1.36,1257161,0
+TGB.US,D,20240124,000000,1.37,1.46,1.37,1.43,2360664,0
+TGB.US,D,20240125,000000,1.43,1.46,1.41,1.46,1949950,0
+TGB.US,D,20240126,000000,1.45,1.45,1.4013,1.42,1322690,0
+TGB.US,D,20240129,000000,1.43,1.53,1.405,1.52,2787952,0
+TGB.US,D,20240130,000000,1.5,1.575,1.485,1.56,2180782,0
+TGB.US,D,20240131,000000,1.53,1.56,1.46,1.48,1942368,0
+TGB.US,D,20240201,000000,1.49,1.49,1.445,1.48,860814,0
+TGB.US,D,20240202,000000,1.45,1.46,1.395,1.42,1852800,0
+TGB.US,D,20240205,000000,1.43,1.43,1.33,1.34,1219017,0
+TGB.US,D,20240206,000000,1.35,1.3799,1.35,1.35,552516,0
+TGB.US,D,20240207,000000,1.36,1.38,1.34,1.35,689324,0
+TGB.US,D,20240208,000000,1.34,1.365,1.34,1.35,421939,0
+TGB.US,D,20240209,000000,1.36,1.4,1.355,1.37,869001,0
+TGB.US,D,20240212,000000,1.37,1.42,1.37,1.42,619488,0
+TGB.US,D,20240213,000000,1.39,1.44,1.3701,1.39,1492551,0
+TGB.US,D,20240214,000000,1.4,1.525,1.4,1.49,1507262,0
+TGB.US,D,20240215,000000,1.45,1.55,1.44,1.52,1323833,0
+TGB.US,D,20240216,000000,1.53,1.565,1.51,1.54,927402,0
+TGB.US,D,20240220,000000,1.51,1.539,1.48,1.52,747342,0
+TGB.US,D,20240221,000000,1.53,1.54,1.5,1.5,511651,0
+TGB.US,D,20240222,000000,1.54,1.55,1.48,1.48,766276,0
+TGB.US,D,20240223,000000,1.48,1.52,1.475,1.5,689272,0
+TGB.US,D,20240226,000000,1.5,1.52,1.46,1.48,755484,0
+TGB.US,D,20240227,000000,1.48,1.5375,1.48,1.53,977163,0
+TGB.US,D,20240228,000000,1.51,1.51,1.48,1.48,576842,0
+TGB.US,D,20240229,000000,1.49,1.56,1.47,1.55,1048428,0
+TGB.US,D,20240301,000000,1.57,1.58,1.52,1.57,858788,0
+TGB.US,D,20240304,000000,1.57,1.578,1.53,1.56,966524,0
+TGB.US,D,20240305,000000,1.55,1.56,1.5,1.5,1359845,0
+TGB.US,D,20240306,000000,1.52,1.63,1.52,1.61,1826703,0
+TGB.US,D,20240307,000000,1.63,1.68,1.6,1.64,2530314,0
+TGB.US,D,20240308,000000,1.7,1.745,1.66,1.74,4008410,0
+TGB.US,D,20240311,000000,1.72,1.8,1.68,1.8,3086475,0
+TGB.US,D,20240312,000000,1.82,1.82,1.71,1.72,1696355,0
+TGB.US,D,20240313,000000,1.77,1.93,1.77,1.91,4820251,0
+TGB.US,D,20240314,000000,1.87,1.9,1.81,1.86,3163431,0
+TGB.US,D,20240315,000000,1.9,1.96,1.88,1.91,6483664,0
+TGB.US,D,20240318,000000,1.93,1.97,1.9,1.94,3388926,0
+TGB.US,D,20240319,000000,1.91,1.93,1.87,1.91,1358603,0
+TGB.US,D,20240320,000000,1.9,2.04,1.87,2.04,2963714,0
+TGB.US,D,20240321,000000,2.06,2.08,1.98,2,2180156,0
+TGB.US,D,20240322,000000,1.98,2.015,1.96,1.99,1795307,0
+TGB.US,D,20240325,000000,1.95,2.15,1.9046,2.14,4488923,0
+TGB.US,D,20240326,000000,2.16,2.175,2.07,2.08,2152501,0
+TGB.US,D,20240327,000000,2.1,2.25,2.08,2.21,3639902,0
+TGB.US,D,20240328,000000,2.2,2.22,2.15,2.17,3639007,0
+TGB.US,D,20240401,000000,2.21,2.21,2.16,2.19,2182002,0
+TGB.US,D,20240402,000000,2.29,2.33,2.145,2.33,3644089,0
+TGB.US,D,20240403,000000,2.32,2.44,2.31,2.44,3825367,0
+TGB.US,D,20240404,000000,2.45,2.478,2.29,2.3,5480738,0
+TGB.US,D,20240405,000000,2.31,2.41,2.285,2.38,2628572,0
+TGB.US,D,20240408,000000,2.41,2.48,2.38,2.45,4047352,0
+TGB.US,D,20240409,000000,2.5,2.5775,2.48,2.53,4598869,0
+TGB.US,D,20240410,000000,2.47,2.5,2.42,2.49,3251177,0
+TGB.US,D,20240411,000000,2.52,2.52,2.42,2.51,3264986,0
+TGB.US,D,20240412,000000,2.55,2.565,2.4517,2.49,4251919,0
+TGB.US,D,20240415,000000,2.58,2.61,2.43,2.44,4878040,0
+TGB.US,D,20240416,000000,2.42,2.5,2.35,2.49,3138898,0
+TGB.US,D,20240417,000000,2.52,2.57,2.44,2.45,3147892,0
+TGB.US,D,20240418,000000,2.47,2.575,2.47,2.49,2827126,0
+TGB.US,D,20240419,000000,2.53,2.54,2.45,2.46,2530976,0
+TGB.US,D,20240422,000000,2.44,2.44,2.36,2.37,3187729,0
+TGB.US,D,20240423,000000,2.33,2.44,2.26,2.36,1813857,0
+TGB.US,D,20240424,000000,2.38,2.415,2.34,2.36,1160540,0
+TGB.US,D,20240425,000000,2.4,2.49,2.38,2.47,3695340,0
+TGB.US,D,20240426,000000,2.49,2.6,2.46,2.6,2961939,0
+TGB.US,D,20240429,000000,2.62,2.71,2.58,2.66,3568665,0
+TGB.US,D,20240430,000000,2.58,2.61,2.45,2.46,4603690,0
+TGB.US,D,20240501,000000,2.5,2.52,2.38,2.38,4296569,0
+TGB.US,D,20240502,000000,2.41,2.455,2.34,2.4,2869000,0
+TGB.US,D,20240503,000000,2.44,2.48,2.37,2.41,1698276,0
+TGB.US,D,20240506,000000,2.43,2.51,2.42,2.5,1969989,0
+TGB.US,D,20240507,000000,2.49,2.54,2.4725,2.53,1829876,0
+TGB.US,D,20240508,000000,2.47,2.5,2.43,2.45,1464687,0
+TGB.US,D,20240509,000000,2.45,2.57,2.45,2.57,2219881,0
+TGB.US,D,20240510,000000,2.61,2.66,2.54,2.55,2237714,0
+TGB.US,D,20240513,000000,2.57,2.5986,2.53,2.57,1429708,0
+TGB.US,D,20240514,000000,2.6,2.74,2.59,2.74,3854896,0
+TGB.US,D,20240515,000000,2.75,2.77,2.61,2.72,3455272,0
+TGB.US,D,20240516,000000,2.74,2.74,2.6301,2.72,2775784,0
+TGB.US,D,20240517,000000,2.77,2.98,2.76,2.97,19278981,0
+TGB.US,D,20240520,000000,3.09,3.15,2.97,3.05,6941253,0
+TGB.US,D,20240521,000000,3.09,3.09,2.98,3.03,4963326,0
+TGB.US,D,20240522,000000,2.94,2.95,2.805,2.87,8314304,0
+TGB.US,D,20240523,000000,2.89,2.91,2.75,2.78,2600596,0
+TGB.US,D,20240524,000000,2.81,2.9,2.8,2.85,2108563,0
+TGB.US,D,20240528,000000,2.94,3.03,2.92,2.95,4254160,0
+TGB.US,D,20240529,000000,2.91,2.91,2.82,2.83,3388850,0
+TGB.US,D,20240530,000000,2.8,2.82,2.755,2.81,2323256,0
+TGB.US,D,20240531,000000,2.83,2.85,2.7,2.76,2537143,0
+TGB.US,D,20240603,000000,2.72,2.73,2.5,2.52,7754018,0
+TGB.US,D,20240604,000000,2.48,2.495,2.35,2.42,7528258,0
+TGB.US,D,20240605,000000,2.4,2.48,2.38,2.45,4195056,0
+TGB.US,D,20240606,000000,2.47,2.49,2.44,2.49,1883610,0
+TGB.US,D,20240607,000000,2.37,2.42,2.35,2.37,2750759,0
+TGB.US,D,20240610,000000,2.34,2.45,2.32,2.45,2186087,0
+TGB.US,D,20240611,000000,2.41,2.41,2.31,2.31,2867978,0
+TGB.US,D,20240612,000000,2.38,2.435,2.32,2.34,2394394,0
+TGB.US,D,20240613,000000,2.35,2.37,2.24,2.26,2772605,0
+TGB.US,D,20240614,000000,2.3,2.385,2.28,2.32,2774035,0
+TGB.US,D,20240617,000000,2.42,2.52,2.3,2.5,6641250,0
+TGB.US,D,20240618,000000,2.51,2.59,2.475,2.58,4024421,0
+TGB.US,D,20240620,000000,2.62,2.69,2.59,2.59,3617159,0
+TGB.US,D,20240621,000000,2.57,2.58,2.4815,2.51,5965957,0
+TGB.US,D,20240624,000000,2.54,2.645,2.52,2.62,2583742,0
+TGB.US,D,20240625,000000,2.62,2.63,2.5,2.53,2492027,0
+TGB.US,D,20240626,000000,2.52,2.53,2.44,2.48,1767385,0
+TGB.US,D,20240627,000000,2.49,2.5,2.43,2.44,1227434,0
+TGB.US,D,20240628,000000,2.46,2.54,2.43,2.45,1709068,0
+TGB.US,D,20240701,000000,2.48,2.51,2.44,2.45,969317,0
+TGB.US,D,20240702,000000,2.44,2.47,2.39,2.45,1725092,0
+TGB.US,D,20240703,000000,2.48,2.58,2.48,2.52,1532185,0
+TGB.US,D,20240705,000000,2.56,2.67,2.56,2.65,3361515,0
+TGB.US,D,20240708,000000,2.62,2.6399,2.53,2.56,1788942,0
+TGB.US,D,20240709,000000,2.57,2.59,2.47,2.51,1875345,0
+TGB.US,D,20240710,000000,2.51,2.57,2.4924,2.55,2618609,0
+TGB.US,D,20240711,000000,2.57,2.61,2.445,2.49,2524182,0
+TGB.US,D,20240712,000000,2.49,2.56,2.47,2.52,3298852,0
+TGB.US,D,20240715,000000,2.5,2.5,2.35,2.36,3513076,0
+TGB.US,D,20240716,000000,2.37,2.39,2.29,2.39,3842315,0
+TGB.US,D,20240717,000000,2.39,2.4,2.28,2.29,2791970,0
+TGB.US,D,20240718,000000,2.28,2.28,2.14,2.22,4045299,0
+TGB.US,D,20240719,000000,2.16,2.225,2.16,2.21,2102043,0
+TGB.US,D,20240722,000000,2.19,2.28,2.17,2.23,3054480,0
+TGB.US,D,20240723,000000,2.23,2.26,2.19,2.23,1448095,0
+TGB.US,D,20240724,000000,2.24,2.25,2.09,2.09,3178098,0
+TGB.US,D,20240725,000000,2.08,2.176,2.03,2.15,3971576,0
+TGB.US,D,20240726,000000,2.16,2.19,2.13,2.15,1612577,0
+TGB.US,D,20240729,000000,2.15,2.19,2.12,2.15,2156535,0
+TGB.US,D,20240730,000000,2.16,2.205,2.06,2.06,2343935,0
+TGB.US,D,20240731,000000,2.1,2.235,2.1,2.19,4382110,0
+TGB.US,D,20240801,000000,2.23,2.29,2.06,2.11,3113453,0
+TGB.US,D,20240802,000000,2.09,2.12,2,2.05,2533162,0
+TGB.US,D,20240805,000000,1.94,2.01,1.81,1.93,2507663,0
+TGB.US,D,20240806,000000,1.96,2.06,1.96,2.04,1947122,0
+TGB.US,D,20240807,000000,2.06,2.065,1.87,1.89,2527746,0
+TGB.US,D,20240808,000000,1.9,1.97,1.885,1.95,1785156,0
+TGB.US,D,20240809,000000,2,2.04,1.98,2.01,2008807,0
+TGB.US,D,20240812,000000,2.04,2.08,2.03,2.06,1877199,0
+TGB.US,D,20240813,000000,2.06,2.09,2.04,2.08,1765168,0
+TGB.US,D,20240814,000000,2.09,2.13,2.03,2.09,1757293,0
+TGB.US,D,20240815,000000,2.13,2.24,2.11,2.24,3817782,0
+TGB.US,D,20240816,000000,2.18,2.32,2.16,2.32,15459609,0
+TGB.US,D,20240819,000000,2.33,2.34,2.23,2.28,3012249,0
+TGB.US,D,20240820,000000,2.28,2.3,2.2,2.23,2161340,0
+TGB.US,D,20240821,000000,2.24,2.29,2.2,2.28,1909191,0
+TGB.US,D,20240822,000000,2.24,2.24,2.18,2.21,2432359,0
+TGB.US,D,20240823,000000,2.27,2.3,2.215,2.29,2173670,0
+TGB.US,D,20240826,000000,2.3,2.33,2.27,2.28,1456095,0
+TGB.US,D,20240827,000000,2.25,2.3,2.23,2.28,984589,0
+TGB.US,D,20240828,000000,2.24,2.25,2.15,2.16,2004060,0
+TGB.US,D,20240829,000000,2.18,2.245,2.18,2.2,1825678,0
+TGB.US,D,20240830,000000,2.21,2.28,2.18,2.26,1830687,0
+TGB.US,D,20240903,000000,2.18,2.195,1.98,1.99,4102022,0
+TGB.US,D,20240904,000000,2.01,2.08,1.99,1.99,1384507,0
+TGB.US,D,20240905,000000,2.02,2.05,1.98,1.98,1634358,0
+TGB.US,D,20240906,000000,1.98,2,1.88,1.89,3846147,0
+TGB.US,D,20240909,000000,1.93,1.975,1.9,1.94,1605313,0
+TGB.US,D,20240910,000000,1.96,1.96,1.89,1.93,2042043,0
+TGB.US,D,20240911,000000,1.92,1.995,1.894,1.96,3171085,0
+TGB.US,D,20240912,000000,1.98,2.07,1.98,2.05,3039654,0
+TGB.US,D,20240913,000000,2.09,2.11,2.05,2.09,1661044,0
+TGB.US,D,20240916,000000,2.11,2.16,2.07,2.12,2673145,0
+TGB.US,D,20240917,000000,2.13,2.17,2.11,2.13,2155304,0
+TGB.US,D,20240918,000000,2.15,2.23,2.09,2.12,4491278,0
+TGB.US,D,20240919,000000,2.23,2.24,2.16,2.24,3365566,0
+TGB.US,D,20240920,000000,2.24,2.3,2.1825,2.26,7264722,0
+TGB.US,D,20240923,000000,2.3,2.35,2.26,2.27,2497055,0
+TGB.US,D,20240924,000000,2.37,2.495,2.36,2.46,5282922,0
+TGB.US,D,20240925,000000,2.45,2.46,2.405,2.42,2897145,0
+TGB.US,D,20240926,000000,2.5,2.64,2.495,2.63,5429115,0
+TGB.US,D,20240927,000000,2.61,2.645,2.565,2.6,3373288,0
+TGB.US,D,20240930,000000,2.55,2.57,2.49,2.52,3628916,0
+TGB.US,D,20241001,000000,2.52,2.6,2.515,2.58,2842522,0
+TGB.US,D,20241002,000000,2.6,2.67,2.59,2.61,2278418,0
+TGB.US,D,20241003,000000,2.54,2.56,2.505,2.54,2462711,0
+TGB.US,D,20241004,000000,2.54,2.646,2.54,2.64,3227700,0
+TGB.US,D,20241007,000000,2.63,2.6683,2.59,2.65,2946573,0
+TGB.US,D,20241008,000000,2.57,2.57,2.47,2.51,3073214,0
+TGB.US,D,20241009,000000,2.49,2.51,2.44,2.48,2916250,0
+TGB.US,D,20241010,000000,2.49,2.57,2.454,2.51,4676891,0
+TGB.US,D,20241011,000000,2.53,2.59,2.52,2.52,4018496,0
+TGB.US,D,20241014,000000,2.49,2.51,2.4235,2.45,1757830,0
+TGB.US,D,20241015,000000,2.45,2.47,2.335,2.39,3271590,0
+TGB.US,D,20241016,000000,2.42,2.48,2.39,2.41,2608781,0
+TGB.US,D,20241017,000000,2.41,2.41,2.35,2.37,2048405,0
+TGB.US,D,20241018,000000,2.44,2.46,2.39,2.39,2640247,0
+TGB.US,D,20241021,000000,2.47,2.47,2.354,2.39,3537325,0
+TGB.US,D,20241022,000000,2.41,2.42,2.31,2.34,3423218,0
+TGB.US,D,20241023,000000,2.31,2.335,2.24,2.28,4481647,0
+TGB.US,D,20241024,000000,2.3,2.37,2.284,2.35,4232666,0
+TGB.US,D,20241025,000000,2.34,2.38,2.3,2.31,2969851,0
+TGB.US,D,20241028,000000,2.35,2.35,2.28,2.31,2442688,0
+TGB.US,D,20241029,000000,2.3,2.39,2.28,2.37,3495125,0
+TGB.US,D,20241030,000000,2.35,2.38,2.29,2.32,2739548,0
+TGB.US,D,20241031,000000,2.28,2.3,2.19,2.23,3929874,0
+TGB.US,D,20241101,000000,2.19,2.33,2.17,2.26,3456527,0
+TGB.US,D,20241104,000000,2.26,2.325,2.21,2.23,2708221,0
+TGB.US,D,20241105,000000,2.27,2.32,2.25,2.32,2364475,0
+TGB.US,D,20241106,000000,2.34,2.34,2.145,2.21,4976858,0
+TGB.US,D,20241107,000000,2.3,2.57,2.25,2.56,7671966,0
+TGB.US,D,20241108,000000,2.48,2.48,2.3124,2.39,3990341,0
+TGB.US,D,20241111,000000,2.34,2.34,2.23,2.24,5182026,0
+TGB.US,D,20241112,000000,2.2,2.23,2.1,2.15,5235044,0
+TGB.US,D,20241113,000000,2.17,2.18,2.02,2.04,6058330,0
+TGB.US,D,20241114,000000,2.025,2.07,1.99,2,10136402,0
+TGB.US,D,20241115,000000,2.03,2.05,1.945,1.97,35384509,0
+TGB.US,D,20241118,000000,2.0049,2.08,1.99,2.05,3720875,0
+TGB.US,D,20241119,000000,2.05,2.1,2.02,2.08,2653249,0
+TGB.US,D,20241120,000000,2.09,2.12,2.07,2.08,2201671,0
+TGB.US,D,20241121,000000,2.105,2.105,2.03,2.09,2299311,0
+TGB.US,D,20241122,000000,2.08,2.085,2.04,2.08,1507918,0
+TGB.US,D,20241125,000000,2.1,2.11,2.03,2.06,2190994,0
+TGB.US,D,20241126,000000,2.05,2.06,1.94,1.98,2680446,0
+TGB.US,D,20241127,000000,2.01,2.0675,2,2,1785258,0
+TGB.US,D,20241129,000000,2.04,2.09,2.03,2.06,1123033,0
+TGB.US,D,20241202,000000,2.04,2.07,1.98,1.99,1700571,0
+TGB.US,D,20241203,000000,2.04,2.08,2,2.05,1989334,0
+TGB.US,D,20241204,000000,2.07,2.08,1.98,2,2805984,0
+TGB.US,D,20241205,000000,2.03,2.05,1.98,2.02,1291721,0
+TGB.US,D,20241206,000000,2.01,2.02,1.95,1.96,1765136,0
+TGB.US,D,20241209,000000,2.02,2.19,1.99,2.09,3485126,0
+TGB.US,D,20241210,000000,2.14,2.16,2.1,2.11,2089009,0
+TGB.US,D,20241211,000000,2.1118,2.2,2.1,2.17,4002109,0
+TGB.US,D,20241212,000000,2.15,2.1574,2.075,2.09,2145933,0
+TGB.US,D,20241213,000000,2.07,2.1,2.02,2.08,3408583,0
+TGB.US,D,20241216,000000,2.11,2.11,2.01,2.02,2765457,0
+TGB.US,D,20241217,000000,2,2.04,1.94,2.02,4463015,0
+TGB.US,D,20241218,000000,2.012,2.04,1.92,1.92,3470160,0
+TGB.US,D,20241219,000000,1.96,1.97,1.89,1.91,2144537,0
+TGB.US,D,20241220,000000,1.9,2.01,1.89,1.98,3482207,0
+TGB.US,D,20241223,000000,1.965,2.02,1.965,2,2240125,0
+TGB.US,D,20241224,000000,2.01,2.03,1.97,1.97,623267,0
+TGB.US,D,20241226,000000,2,2.03,1.95,1.98,851557,0
+TGB.US,D,20241227,000000,1.97,2,1.935,1.99,1789835,0
+TGB.US,D,20241230,000000,1.98,1.98,1.93,1.93,2473597,0
+TGB.US,D,20241231,000000,1.93,1.99,1.92,1.94,1941477,0
+TGB.US,D,20250102,000000,1.95,2.045,1.95,2,3330676,0
+TGB.US,D,20250103,000000,2.01,2.02,1.9317,2,2279048,0
+TGB.US,D,20250106,000000,2.035,2.1,2.02,2.05,2145615,0
+TGB.US,D,20250107,000000,2.075,2.08,2.03,2.05,2588984,0
+TGB.US,D,20250108,000000,2.06,2.13,2.01,2.13,4941952,0
+TGB.US,D,20250110,000000,2.22,2.28,2.1,2.1,5958690,0
+TGB.US,D,20250113,000000,2.06,2.11,2.01,2.04,4345358,0
+TGB.US,D,20250114,000000,2.06,2.09,1.98,2.01,4097538,0
+TGB.US,D,20250115,000000,2.05,2.07,1.99,2.05,3494132,0
+TGB.US,D,20250116,000000,2.05,2.06,1.98,2.02,3877239,0
+TGB.US,D,20250117,000000,2.02,2.06,1.98,2.02,5963540,0
+TGB.US,D,20250121,000000,2.02,2.03,1.97,2.01,3505927,0
+TGB.US,D,20250122,000000,2.01,2.01,1.95,1.96,4417235,0
+TGB.US,D,20250123,000000,1.955,2,1.92,1.98,5840623,0
+TGB.US,D,20250124,000000,2.02,2.0493,1.97,1.99,3012768,0
+TGB.US,D,20250127,000000,1.97,1.97,1.86,1.89,4463634,0
+TGB.US,D,20250128,000000,1.9,1.9,1.82,1.87,4220978,0
+TGB.US,D,20250129,000000,1.88,1.91,1.85,1.87,4789937,0
+TGB.US,D,20250130,000000,1.91,1.95,1.89,1.93,4135666,0
+TGB.US,D,20250131,000000,1.955,1.97,1.84,1.86,4333542,0
+TGB.US,D,20250203,000000,1.82,1.85,1.77,1.83,4649099,0
+TGB.US,D,20250204,000000,1.84,1.95,1.83,1.94,2116048,0
+TGB.US,D,20250205,000000,1.945,1.98,1.91,1.98,3728569,0
+TGB.US,D,20250206,000000,1.9948,2.03,1.965,2,3482391,0
+TGB.US,D,20250207,000000,2.05,2.159,2.04,2.09,6527986,0
+TGB.US,D,20250210,000000,2.14,2.2,2.111,2.17,5688748,0
+TGB.US,D,20250211,000000,2.13,2.14,2.08,2.11,4939327,0
+TGB.US,D,20250212,000000,2.1,2.19,2.09,2.16,4741191,0
+TGB.US,D,20250213,000000,2.17,2.22,2.11,2.22,3572038,0
+TGB.US,D,20250214,000000,2.22,2.25,2.14,2.18,5701116,0
+TGB.US,D,20250218,000000,2.17,2.17,2.09,2.13,6512720,0
+TGB.US,D,20250219,000000,2.11,2.11,2.03,2.06,8174651,0
+TGB.US,D,20250220,000000,2.08,2.27,2.05,2.24,7214301,0
+TGB.US,D,20250221,000000,2.2227,2.23,2.01,2.05,5860029,0
+TGB.US,D,20250224,000000,2.07,2.14,2.045,2.12,4276315,0
+TGB.US,D,20250225,000000,2.1311,2.14,2.05,2.07,5365739,0
+TGB.US,D,20250226,000000,2.14,2.32,2.12,2.25,12474567,0
+TGB.US,D,20250227,000000,2.25,2.2769,2.08,2.09,13817932,0
+TGB.US,D,20250228,000000,2.0895,2.1,2.04,2.08,7092824,0
+TGB.US,D,20250303,000000,2.13,2.198,2.05,2.07,12391475,0
+TGB.US,D,20250304,000000,2.01,2.1,2,2.03,12652629,0
+TGB.US,D,20250305,000000,2.1676,2.23,2.13,2.2,11684075,0
+TGB.US,D,20250306,000000,2.16,2.185,2.095,2.1,10791777,0
+TGB.US,D,20250307,000000,2.11,2.13,2.02,2.09,14793876,0
+TGB.US,D,20250310,000000,2.06,2.07,1.92,1.95,15213205,0
+TGB.US,D,20250311,000000,2.01,2.09,1.975,2.06,19361746,0
+TGB.US,D,20250312,000000,2.1289,2.21,2.12,2.2,21073978,0
+TGB.US,D,20250313,000000,2.19,2.35,2.16,2.27,20273651,0
+TGB.US,D,20250314,000000,2.3,2.38,2.27,2.33,16459849,0
+TGB.US,D,20250317,000000,2.36,2.44,2.35,2.4,19924677,0
+TGB.US,D,20250318,000000,2.43,2.46,2.38,2.39,22245255,0
+TGB.US,D,20250319,000000,2.4016,2.46,2.37,2.45,9899188,0
+TGB.US,D,20250320,000000,2.39,2.49,2.37,2.48,11854440,0
+TGB.US,D,20250321,000000,2.44,2.4848,2.36,2.38,16703337,0
+TGB.US,D,20250324,000000,2.4299,2.46,2.4,2.42,13769793,0
+TGB.US,D,20250325,000000,2.47,2.52,2.45,2.52,11300488,0
+TGB.US,D,20250326,000000,2.5,2.54,2.41,2.44,8089562,0
+TGB.US,D,20250327,000000,2.44,2.45,2.38,2.43,12244331,0
+TGB.US,D,20250328,000000,2.415,2.42,2.26,2.26,12639698,0
+TGB.US,D,20250331,000000,2.2431,2.2556,2.1304,2.24,14630751,0
+TGB.US,D,20250401,000000,2.25,2.29,2.19,2.29,15720309,0
+TGB.US,D,20250402,000000,2.24,2.29,2.2,2.22,12885491,0
+TGB.US,D,20250403,000000,2.1,2.1599,2.05,2.06,12584436,0
+TGB.US,D,20250404,000000,1.97,1.9899,1.74,1.83,22665702,0
+TGB.US,D,20250407,000000,1.72,1.92,1.72,1.76,12955859,0
+TGB.US,D,20250408,000000,1.89,1.89,1.67,1.7,23980200,0
+TGB.US,D,20250409,000000,1.7591,2.02,1.71,1.96,18444876,0
+TGB.US,D,20250410,000000,1.93,1.98,1.83,1.89,24595173,0
+TGB.US,D,20250411,000000,1.9,2.02,1.9,1.98,24738924,0
+TGB.US,D,20250414,000000,2.025,2.14,2,2.09,23781263,0
+TGB.US,D,20250415,000000,2.08,2.1151,2.04,2.09,19600972,0
+TGB.US,D,20250416,000000,2.04,2.1,2.01,2.08,14113389,0
+TGB.US,D,20250417,000000,2.06,2.14,2.06,2.12,15751022,0
+TGB.US,D,20250421,000000,2.14,2.17,2,2.04,14362283,0
+TGB.US,D,20250422,000000,2.07,2.16,2.07,2.12,16789245,0
+TGB.US,D,20250423,000000,2.15,2.25,2.15,2.21,19343174,0
+TGB.US,D,20250424,000000,2.24,2.32,2.23,2.27,15324779,0
+TGB.US,D,20250425,000000,2.24,2.3,2.225,2.28,13184319,0
+TGB.US,D,20250428,000000,2.2998,2.38,2.28,2.37,17847971,0
+TGB.US,D,20250429,000000,2.345,2.39,2.3,2.34,14185433,0
+TGB.US,D,20250430,000000,2.23,2.28,2.18,2.28,10471358,0
+TGB.US,D,20250501,000000,2.275,2.3052,2.21,2.21,8783863,0
+TGB.US,D,20250502,000000,2.16,2.2,1.96,1.96,13425113,0
+TGB.US,D,20250505,000000,2,2,1.93,1.95,6121584,0
+TGB.US,D,20250506,000000,1.94,2.04,1.91,2.02,17048517,0
+TGB.US,D,20250507,000000,2.01,2.02,1.91,1.93,12873983,0
+TGB.US,D,20250508,000000,1.92,1.98,1.89,1.98,11394420,0
+TGB.US,D,20250509,000000,2,2.04,1.97,2.02,9016928,0
+TGB.US,D,20250512,000000,2.11,2.16,2.08,2.1,13035998,0
+TGB.US,D,20250513,000000,2.12,2.13,2.05,2.07,12106184,0
+TGB.US,D,20250514,000000,2.06,2.07,2.03,2.04,5681683,0
+TGB.US,D,20250515,000000,2.0599,2.06,1.96,2.01,7391539,0
+TGB.US,D,20250516,000000,1.99,2.02,1.96,2.01,4630810,0
+TGB.US,D,20250519,000000,2,2.0391,1.96,2.02,4045973,0
+TGB.US,D,20250520,000000,2.03,2.06,1.99,2.06,6088792,0
+TGB.US,D,20250521,000000,2.06,2.1,2.04,2.06,9662099,0
+TGB.US,D,20250522,000000,2.05,2.105,2.01,2.07,8632120,0
+TGB.US,D,20250523,000000,2.0799,2.15,2.055,2.15,9866098,0
+TGB.US,D,20250527,000000,2.16,2.23,2.15,2.21,10134749,0
+TGB.US,D,20250528,000000,2.2077,2.23,2.16,2.18,4207472,0
+TGB.US,D,20250529,000000,2.22,2.29,2.215,2.27,6916414,0
+TGB.US,D,20250530,000000,2.2402,2.25,2.19,2.23,9949545,0
+TGB.US,D,20250602,000000,2.29,2.45,2.285,2.41,20310047,0
+TGB.US,D,20250603,000000,2.38,2.42,2.35,2.39,10879828,0
+TGB.US,D,20250604,000000,2.43,2.51,2.3899,2.47,12959056,0
+TGB.US,D,20250605,000000,2.53,2.64,2.53,2.6,15063491,0
+TGB.US,D,20250606,000000,2.73,3.09,2.71,3.06,47379328,0
+TGB.US,D,20250609,000000,3.05,3.14,3,3.1,22825565,0
+TGB.US,D,20250610,000000,3.11,3.115,2.9501,2.98,19792122,0
+TGB.US,D,20250611,000000,2.9699,2.98,2.845,2.91,16695457,0
+TGB.US,D,20250612,000000,2.9,2.95,2.865,2.92,9628953,0
+TGB.US,D,20250613,000000,2.89,3.04,2.84,3.03,12406573,0
+TGB.US,D,20250616,000000,3.06,3.0997,2.91,2.91,8094780,0
+TGB.US,D,20250617,000000,2.92,2.94,2.85,2.9,10537413,0
+TGB.US,D,20250618,000000,2.9,3.0199,2.89,3,11663409,0
+TGB.US,D,20250620,000000,2.96,2.96,2.8,2.8,18728903,0
+TGB.US,D,20250623,000000,2.79,2.89,2.77,2.88,10200863,0
+TGB.US,D,20250624,000000,2.905,2.915,2.84,2.89,6044565,0
+TGB.US,D,20250625,000000,2.88,2.95,2.83,2.92,14714000,0
+TGB.US,D,20250626,000000,3.005,3.17,3,3.15,16289789,0
+TGB.US,D,20250627,000000,3.145,3.17,3.04,3.05,15594555,0
+TGB.US,D,20250630,000000,3.1,3.17,3.025,3.15,7570447,0
+TGB.US,D,20250701,000000,3.19,3.33,3.17,3.28,12072727,0
+TGB.US,D,20250702,000000,3.27,3.39,3.22,3.35,10827536,0
+TGB.US,D,20250703,000000,3.32,3.36,3.27,3.31,5285515,0
+TGB.US,D,20250707,000000,3.21,3.29,3.1549,3.29,4420985,0
+TGB.US,D,20250708,000000,3.33,3.675,3.1642,3.43,25575575,0
+TGB.US,D,20250709,000000,3.58,3.58,3.23,3.37,12689865,0
+TGB.US,D,20250710,000000,3.47,3.66,3.42,3.66,11812001,0
+TGB.US,D,20250711,000000,3.665,3.665,3.54,3.59,5511848,0
+TGB.US,D,20250714,000000,3.58,3.6301,3.52,3.54,8278790,0
+TGB.US,D,20250715,000000,3.585,3.59,3.455,3.51,6293845,0
+TGB.US,D,20250716,000000,3.51,3.51,3.26,3.29,7453284,0
+TGB.US,D,20250717,000000,3.2601,3.275,3.17,3.23,6512079,0
+TGB.US,D,20250718,000000,3.27,3.3,3.17,3.22,2507282,0
+TGB.US,D,20250721,000000,3.28,3.32,3.22,3.24,4315763,0
+TGB.US,D,20250722,000000,3.3,3.45,3.22,3.45,8080511,0
+TGB.US,D,20250723,000000,3.5,3.62,3.41,3.44,4401650,0
+TGB.US,D,20250724,000000,3.43,3.505,3.38,3.44,4901043,0
+TGB.US,D,20250725,000000,3.43,3.46,3.38,3.44,3164301,0
+TGB.US,D,20250728,000000,3.42,3.44,3.31,3.43,3114508,0
+TGB.US,D,20250729,000000,3.425,3.45,3.32,3.36,3205671,0
+TGB.US,D,20250730,000000,3.31,3.34,2.955,3.1,15187679,0
+TGB.US,D,20250731,000000,3.05,3.17,3.05,3.07,4686360,0
+TGB.US,D,20250801,000000,3.02,3.08,2.99,3.08,4298846,0
+TGB.US,D,20250804,000000,3.11,3.19,3.09,3.09,2431501,0
+TGB.US,D,20250805,000000,3.09,3.125,3.01,3.07,3442304,0
+TGB.US,D,20250806,000000,3.08,3.11,3,3.05,3055942,0
+TGB.US,D,20250807,000000,3.13,3.4,3.02,3.11,7737567,0
+TGB.US,D,20250808,000000,3.15,3.24,3.08,3.17,3443188,0
+TGB.US,D,20250811,000000,3.155,3.205,3.09,3.1,3023629,0
+TGB.US,D,20250812,000000,3.15,3.2,3.09,3.17,2805030,0
+TGB.US,D,20250813,000000,3.22,3.51,3.2,3.39,9694634,0
+TGB.US,D,20250814,000000,3.335,3.335,3.24,3.3,2682995,0
+TGB.US,D,20250815,000000,3.34,3.34,3.24,3.27,1827769,0
+TGB.US,D,20250818,000000,3.25,3.2951,3.14,3.17,4681233,0
+TGB.US,D,20250819,000000,3.17,3.18,3.07,3.08,3740709,0
+TGB.US,D,20250820,000000,3.09,3.11,3.01,3.09,3266567,0
+TGB.US,D,20250821,000000,3.09,3.135,3.07,3.1,2439222,0
+TGB.US,D,20250822,000000,3.1,3.195,3.0701,3.17,5251391,0
+TGB.US,D,20250825,000000,3.14,3.23,3.14,3.23,1700649,0
+TGB.US,D,20250826,000000,3.21,3.24,3.16,3.19,2371084,0
+TGB.US,D,20250827,000000,3.18,3.19,3.115,3.18,2449906,0
+TGB.US,D,20250828,000000,3.1799,3.22,3.15,3.19,2367161,0
+TGB.US,D,20250829,000000,3.22,3.265,3.18,3.26,2187984,0
+TGB.US,D,20250902,000000,3.245,3.31,3.14,3.29,3808611,0
+TGB.US,D,20250903,000000,3.32,3.46,3.29,3.4,4226003,0
+TGB.US,D,20250904,000000,3.4,3.41,3.28,3.36,3030245,0
+TGB.US,D,20250905,000000,3.4,3.43,3.33,3.33,2534092,0
+TGB.US,D,20250908,000000,3.3872,3.46,3.35,3.46,2584335,0
+TGB.US,D,20250909,000000,3.44,3.56,3.37,3.38,2973125,0
+TGB.US,D,20250910,000000,3.42,3.44,3.37,3.41,2185514,0
+TGB.US,D,20250911,000000,3.39,3.5,3.37,3.5,2063590,0
+TGB.US,D,20250912,000000,3.5,3.585,3.47,3.55,2863360,0
+TGB.US,D,20250915,000000,3.55,3.69,3.54,3.66,3321047,0
+TGB.US,D,20250916,000000,3.67,3.69,3.6,3.64,3725060,0
+TGB.US,D,20250917,000000,3.63,3.71,3.53,3.66,4876829,0
+TGB.US,D,20250918,000000,3.68,3.7,3.63,3.66,1927847,0
+TGB.US,D,20250919,000000,3.7,3.77,3.66,3.76,4024441,0
+TGB.US,D,20250922,000000,3.75,3.885,3.71,3.79,2059129,0
+TGB.US,D,20250923,000000,3.83,3.9,3.72,3.74,3265795,0
+TGB.US,D,20250924,000000,3.92,4.21,3.87,4.06,10715900,0
+TGB.US,D,20250925,000000,4.04,4.1,3.915,4.05,6082906,0
+TGB.US,D,20250926,000000,4.085,4.12,4.01,4.05,3282485,0
+TGB.US,D,20250929,000000,4.13,4.25,4.06,4.23,6133943,0
+TGB.US,D,20250930,000000,4.195,4.32,4.14,4.23,4735319,0
+TGB.US,D,20251001,000000,4.24,4.285,4.155,4.19,5657643,0
+TGB.US,D,20251002,000000,4.2597,4.2597,4.09,4.19,5021532,0
+TGB.US,D,20251003,000000,4.2127,4.285,4.14,4.16,4078359,0
+TGB.US,D,20251006,000000,4.2,4.22,4.09,4.11,3610695,0
+TGB.US,D,20251007,000000,4.175,4.245,4.075,4.16,4356989,0
+TGB.US,D,20251008,000000,4.235,4.42,4.22,4.41,5427758,0
+TGB.US,D,20251009,000000,4.55,4.84,4.41,4.46,7668844,0
+TGB.US,D,20251010,000000,4.48,4.56,4.35,4.41,7446582,0
+TGB.US,D,20251013,000000,4.625,4.72,4.5,4.67,4620720,0
+TGB.US,D,20251014,000000,4.5156,4.55,4.35,4.39,4124748,0
+TGB.US,D,20251015,000000,4.505,4.54,4.21,4.32,5795965,0
+TGB.US,D,20251016,000000,4.1,4.205,4.015,4.05,14978546,0
+TGB.US,D,20251017,000000,3.96,3.99,3.8,3.87,7621701,0
+TGB.US,D,20251020,000000,3.947,4,3.86,3.97,3988567,0
+TGB.US,D,20251021,000000,3.85,3.87,3.695,3.75,6627350,0
+TGB.US,D,20251022,000000,3.66,3.92,3.66,3.88,8270593,0
+TGB.US,D,20251023,000000,4.04,4.18,4.01,4.08,9499357,0
+TGB.US,D,20251024,000000,4.11,4.12,3.99,4.07,5002023,0
+TGB.US,D,20251027,000000,4.035,4.0951,3.96,4.05,6130607,0
+TGB.US,D,20251028,000000,3.99,4.2953,3.99,4.26,8538727,0
+TGB.US,D,20251029,000000,4.36,4.59,4.35,4.51,8947914,0
+TGB.US,D,20251030,000000,4.46,4.52,4.332,4.46,5434787,0
+TGB.US,D,20251031,000000,4.445,4.58,4.41,4.53,8194729,0
+TGB.US,D,20251103,000000,4.5,4.52,4.355,4.48,4715671,0
+TGB.US,D,20251104,000000,4.23,4.37,4.16,4.19,5501503,0
+TGB.US,D,20251105,000000,4.215,4.3765,4.19,4.34,5725785,0
+TGB.US,D,20251106,000000,4.39,4.44,4.3,4.37,6566519,0
+TGB.US,D,20251107,000000,4.3,4.425,4.2535,4.4,5559160,0
+TGB.US,D,20251110,000000,4.53,4.6499,4.47,4.61,5305898,0
+TGB.US,D,20251111,000000,4.6,4.63,4.4948,4.6,4644887,0
+TGB.US,D,20251112,000000,4.63,4.81,4.62,4.79,5296931,0
+TGB.US,D,20251113,000000,4.62,4.71,4.105,4.22,8812222,0
+TGB.US,D,20251114,000000,4.01,4.35,3.93,4.34,5464060,0
+TGB.US,D,20251117,000000,4.325,4.585,4.3,4.47,7519127,0
+TGB.US,D,20251118,000000,4.41,4.46,4.26,4.34,5559205,0
+TGB.US,D,20251119,000000,4.3804,4.515,4.36,4.47,4621816,0
+TGB.US,D,20251120,000000,4.52,4.63,4.275,4.3,6385592,0
+TGB.US,D,20251121,000000,4.3,4.33,4.135,4.25,6538675,0
+TGB.US,D,20251124,000000,4.23,4.44,4.2036,4.42,4084189,0
+TGB.US,D,20251125,000000,4.43,4.605,4.365,4.55,4612317,0
+TGB.US,D,20251126,000000,4.57,5.13,4.57,5.04,10934172,0
+TGB.US,D,20251128,000000,5.07,5.3,5.05,5.28,6527002,0
+TGB.US,D,20251201,000000,5.21,5.28,5.145,5.2,10221500,0
+TGB.US,D,20251202,000000,5.185,5.21,5.01,5.12,4919482,0
+TGB.US,D,20251203,000000,5.26,5.31,5.06,5.25,6682837,0
+TGB.US,D,20251204,000000,5.17,5.39,5.135,5.35,7113029,0
+TGB.US,D,20251205,000000,5.39,5.485,5.27,5.3,6620687,0
+TGB.US,D,20251208,000000,5.29,5.36,5.1801,5.21,4753886,0
+TGB.US,D,20251209,000000,5.11,5.25,5.03,5.23,4807011,0
+TGB.US,D,20251210,000000,5.2247,5.35,5.105,5.23,4872300,0
+TGB.US,D,20251211,000000,5.255,5.52,5.25,5.44,7892675,0
+TGB.US,D,20251212,000000,5.505,5.57,5.281,5.43,6875425,0
+TGB.US,D,20251215,000000,5.52,5.55,5.34,5.41,4941909,0
+TGB.US,D,20251216,000000,5.415,5.5,5.18,5.2,5305663,0
+TGB.US,D,20251217,000000,5.29,5.33,5.125,5.18,5730783,0
+TGB.US,D,20251218,000000,5.2,5.23,5.1,5.14,7458359,0
+TGB.US,D,20251219,000000,5.17,5.5,5.16,5.5,12406888,0
+TGB.US,D,20251222,000000,5.5,5.68,5.47,5.53,6521880,0
+TGB.US,D,20251223,000000,5.6,5.73,5.572,5.58,5683749,0
+TGB.US,D,20251224,000000,5.6,5.65,5.505,5.64,3119923,0
+TGB.US,D,20251226,000000,5.76,5.92,5.6849,5.81,5109678,0
+TGB.US,D,20251229,000000,5.655,5.72,5.52,5.63,7804402,0
+TGB.US,D,20251230,000000,5.72,5.756,5.63,5.65,4994627,0
+TGB.US,D,20251231,000000,5.65,5.7855,5.62,5.66,3313839,0
+TGB.US,D,20260102,000000,5.74,5.86,5.49,5.6,7369379,0
+TGB.US,D,20260105,000000,5.74,6.08,5.72,6.01,8110599,0
+TGB.US,D,20260106,000000,6.065,6.32,6.02,6.2,6958674,0
+TGB.US,D,20260107,000000,6.07,6.115,5.83,6.07,5992390,0
+TGB.US,D,20260108,000000,6.095,6.095,5.68,5.93,9945784,0
+TGB.US,D,20260109,000000,6,6.04,5.845,5.93,8877689,0
+TGB.US,D,20260112,000000,6.18,6.3156,6.01,6.27,7052747,0
+TGB.US,D,20260113,000000,6.5,6.555,6.26,6.52,7936099,0
+TGB.US,D,20260114,000000,6.6,7.425,6.58,7.29,14715097,0
+TGB.US,D,20260115,000000,7.12,7.245,7,7.15,7366890,0
+TGB.US,D,20260116,000000,7.062,7.115,6.82,7.05,7394035,0
+TGB.US,D,20260120,000000,7.1,7.2193,6.83,7.15,8528101,0
+TGB.US,D,20260121,000000,7.21,7.355,6.95,7.06,11469820,0
+TGB.US,D,20260122,000000,7.07,7.49,7.06,7.2,10178593,0
+TGB.US,D,20260123,000000,7.375,7.73,7.22,7.63,11036218,0
+TGB.US,D,20260126,000000,8.11,8.37,7.78,7.85,15907648,0
+TGB.US,D,20260127,000000,7.92,8.24,7.7,8.22,8382228,0
+TGB.US,D,20260128,000000,8.3,8.3788,7.965,8.25,8434708,0
+TGB.US,D,20260129,000000,8.77,9,8.17,8.6,12854635,0
+TGB.US,D,20260130,000000,7.97,8.14,7.45,7.62,16848559,0
+TGB.US,D,20260202,000000,7.405,7.84,7.33,7.71,6953548,0
+TGB.US,D,20260203,000000,8.075,8.835,8.0587,8.83,13514808,0
+TGB.US,D,20260204,000000,9.25,9.25,7.97,8.37,11725430,0
+TGB.US,D,20260205,000000,8.05,8.235,7.545,7.6,7369446,0
+TGB.US,D,20260206,000000,7.8,7.88,7.675,7.85,6420544,0
+TGB.US,D,20260209,000000,7.955,8.3,7.9,8.24,4143161,0
+TGB.US,D,20260210,000000,8.1921,8.32,7.98,8.2,3447885,0
+TGB.US,D,20260211,000000,8.3,8.52,8.12,8.35,7691859,0
+TGB.US,D,20260212,000000,8.365,8.365,7.775,7.85,6417503,0
+TGB.US,D,20260213,000000,7.81,8.365,7.69,8.29,6070847,0
+TGB.US,D,20260217,000000,7.99,8.175,7.49,7.97,6027585,0
+TGB.US,D,20260218,000000,8.13,8.2265,7.91,8.025,4775505,0
diff --git a/daily/us/nysemkt stocks/tge-ws.us.txt b/daily/us/nysemkt stocks/tge-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dcfd926ba88af7783ececc93f1e8bc9aa7eed22
--- /dev/null
+++ b/daily/us/nysemkt stocks/tge-ws.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGE-WS.US,D,20250730,000000,0.54,0.54,0.54,0.54,272,0
+TGE-WS.US,D,20250801,000000,0.33,0.33,0.32,0.32,710,0
+TGE-WS.US,D,20250804,000000,0.33,0.37,0.3002,0.37,6700,0
+TGE-WS.US,D,20250805,000000,0.47,0.47,0.3002,0.36,1343,0
+TGE-WS.US,D,20250806,000000,0.46,0.46,0.33,0.33,292,0
+TGE-WS.US,D,20250807,000000,0.3001,0.35,0.3,0.32,3276,0
+TGE-WS.US,D,20250808,000000,0.3,0.33,0.29,0.3,60948,0
+TGE-WS.US,D,20250811,000000,0.44,0.44,0.35,0.35,200,0
+TGE-WS.US,D,20250812,000000,0.3,0.43,0.3,0.3,5592,0
+TGE-WS.US,D,20250813,000000,0.3,0.4401,0.3,0.325,80176,0
+TGE-WS.US,D,20250814,000000,0.311,0.33,0.25,0.3,30086,0
+TGE-WS.US,D,20250815,000000,0.44,0.44,0.44,0.44,150,0
+TGE-WS.US,D,20250818,000000,0.3,0.3,0.3,0.3,2189,0
+TGE-WS.US,D,20250819,000000,0.31,0.336,0.3,0.3,23270,0
+TGE-WS.US,D,20250820,000000,0.3,0.31,0.3,0.3,2967,0
+TGE-WS.US,D,20250821,000000,0.31,0.31,0.3,0.3,2367,0
+TGE-WS.US,D,20250822,000000,0.42,0.42,0.28,0.3,5933,0
+TGE-WS.US,D,20250825,000000,0.3,0.3,0.3,0.3,5230,0
+TGE-WS.US,D,20250826,000000,0.3,0.3085,0.2701,0.3,19661,0
+TGE-WS.US,D,20250827,000000,0.3,0.3,0.3,0.3,2902,0
+TGE-WS.US,D,20250828,000000,0.3,0.35,0.3,0.35,5026,0
+TGE-WS.US,D,20250829,000000,0.3,0.3,0.3,0.3,5000,0
+TGE-WS.US,D,20250902,000000,0.3,0.3,0.27,0.2741,3190,0
+TGE-WS.US,D,20250903,000000,0.3,0.31,0.29,0.3,3737,0
+TGE-WS.US,D,20250904,000000,0.3,0.3001,0.29,0.29,8339,0
+TGE-WS.US,D,20250905,000000,0.3,0.3,0.3,0.3,4612,0
+TGE-WS.US,D,20250908,000000,0.3,0.3,0.29,0.3,8883,0
+TGE-WS.US,D,20250909,000000,0.3,0.33,0.3,0.3,4729,0
+TGE-WS.US,D,20250910,000000,0.3,0.3,0.3,0.3,1521,0
+TGE-WS.US,D,20250911,000000,0.3,0.31,0.29,0.3,6466,0
+TGE-WS.US,D,20250912,000000,0.3,0.3646,0.3,0.31,6527,0
+TGE-WS.US,D,20250915,000000,0.31,0.31,0.3,0.3,6577,0
+TGE-WS.US,D,20250916,000000,0.3,0.31,0.3,0.3,11588,0
+TGE-WS.US,D,20250917,000000,0.3,0.465,0.275,0.275,62531,0
+TGE-WS.US,D,20250918,000000,0.3,0.312,0.275,0.29,56341,0
+TGE-WS.US,D,20250919,000000,0.29,0.29,0.29,0.29,200,0
+TGE-WS.US,D,20250922,000000,0.2701,0.2701,0.19,0.1994,23282,0
+TGE-WS.US,D,20250923,000000,0.264,0.264,0.25,0.25,2323,0
+TGE-WS.US,D,20250924,000000,0.1901,0.1901,0.19,0.19,355,0
+TGE-WS.US,D,20250925,000000,0.21,0.21,0.21,0.21,746,0
+TGE-WS.US,D,20250926,000000,0.2102,0.2102,0.21,0.21,5055,0
+TGE-WS.US,D,20250930,000000,0.21,0.21,0.13,0.131,71869,0
+TGE-WS.US,D,20251001,000000,0.1321,0.1321,0.11,0.11,11369,0
+TGE-WS.US,D,20251002,000000,0.1102,0.1102,0.09,0.09,36221,0
+TGE-WS.US,D,20251003,000000,0.09,0.0941,0.08,0.08,46701,0
+TGE-WS.US,D,20251006,000000,0.1035,0.127,0.0706,0.072,41700,0
+TGE-WS.US,D,20251007,000000,0.1152,0.12,0.08,0.119,13182,0
+TGE-WS.US,D,20251008,000000,0.1134,0.16,0.08,0.08,36698,0
+TGE-WS.US,D,20251009,000000,0.08,0.0999,0.07,0.08,12195,0
+TGE-WS.US,D,20251010,000000,0.1,0.1,0.08,0.085,7201,0
+TGE-WS.US,D,20251013,000000,0.0703,0.1,0.0703,0.1,363,0
+TGE-WS.US,D,20251014,000000,0.11,0.11,0.0807,0.087,10998,0
+TGE-WS.US,D,20251016,000000,0.09345,0.1049,0.07,0.0964,15358,0
+TGE-WS.US,D,20251020,000000,0.07,0.1,0.07,0.1,5043,0
+TGE-WS.US,D,20251021,000000,0.0901,0.1,0.08,0.08,8023,0
+TGE-WS.US,D,20251022,000000,0.075,0.1097,0.07,0.07,8922,0
+TGE-WS.US,D,20251023,000000,0.1099,0.1099,0.0614,0.1,17175,0
+TGE-WS.US,D,20251024,000000,0.1,0.11969,0.085,0.11,2113,0
+TGE-WS.US,D,20251027,000000,0.1,0.1,0.1,0.1,263,0
+TGE-WS.US,D,20251028,000000,0.085,0.1099,0.085,0.1098,157428,0
+TGE-WS.US,D,20251029,000000,0.085,0.1098,0.085,0.1098,1300,0
+TGE-WS.US,D,20251030,000000,0.0884,0.1099,0.085,0.1099,28412,0
+TGE-WS.US,D,20251031,000000,0.11295,0.3244,0.101,0.101,198380,0
+TGE-WS.US,D,20251103,000000,0.23,0.25,0.1201,0.2001,72878,0
+TGE-WS.US,D,20251104,000000,0.2038,0.23,0.16,0.16,5159,0
+TGE-WS.US,D,20251105,000000,0.1576,0.23999,0.1472,0.16,2992,0
+TGE-WS.US,D,20251106,000000,0.2,0.2,0.1401,0.1707,2127,0
+TGE-WS.US,D,20251107,000000,0.1698,0.2,0.1698,0.1999,1178,0
+TGE-WS.US,D,20251110,000000,0.19472,0.2398,0.1301,0.2398,8949,0
+TGE-WS.US,D,20251111,000000,0.2207,0.259899,0.2008,0.25,3082,0
+TGE-WS.US,D,20251112,000000,0.26,0.26,0.1011,0.24,5351,0
+TGE-WS.US,D,20251113,000000,0.23,0.2494,0.1618,0.1618,13267,0
+TGE-WS.US,D,20251114,000000,0.1905,0.1905,0.1905,0.1905,452,0
+TGE-WS.US,D,20251118,000000,0.1615,0.2484,0.1011,0.2484,3038,0
+TGE-WS.US,D,20251119,000000,0.15,0.1896,0.15,0.1896,776,0
+TGE-WS.US,D,20251124,000000,0.139,0.1964,0.139,0.19,969,0
+TGE-WS.US,D,20251126,000000,0.1751,0.1751,0.1564,0.1667,3116,0
+TGE-WS.US,D,20251128,000000,0.19,0.1953,0.19,0.1953,671,0
+TGE-WS.US,D,20251203,000000,0.23,0.23,0.18,0.18,647,0
+TGE-WS.US,D,20251204,000000,0.1556,0.1587,0.1429,0.1429,3160,0
+TGE-WS.US,D,20251205,000000,0.15,0.1901,0.15,0.180946,18745,0
+TGE-WS.US,D,20251209,000000,0.15,0.1904,0.1304,0.1904,844,0
+TGE-WS.US,D,20251212,000000,0.1303,0.1899,0.1303,0.135,10109,0
+TGE-WS.US,D,20251215,000000,0.13,0.19,0.115,0.19,1649,0
+TGE-WS.US,D,20251216,000000,0.19,0.19,0.19,0.19,121,0
+TGE-WS.US,D,20251219,000000,0.159,0.17,0.146,0.1599,2575,0
+TGE-WS.US,D,20251224,000000,0.137,0.1603,0.137,0.1603,1506,0
+TGE-WS.US,D,20251226,000000,0.1501,0.2,0.15,0.2,29405,0
+TGE-WS.US,D,20251229,000000,0.15,0.198,0.15,0.19,2210,0
+TGE-WS.US,D,20251230,000000,0.15,0.15,0.15,0.15,224,0
+TGE-WS.US,D,20251231,000000,0.1505,0.1505,0.15,0.15,12355,0
+TGE-WS.US,D,20260105,000000,0.1808,0.2,0.1808,0.2,626,0
+TGE-WS.US,D,20260106,000000,0.1562,0.2,0.1562,0.2,1070,0
+TGE-WS.US,D,20260108,000000,0.1888,0.1888,0.16,0.175,1318,0
+TGE-WS.US,D,20260109,000000,0.156,0.156,0.156,0.156,441,0
+TGE-WS.US,D,20260112,000000,0.2,0.2,0.15,0.1635,4724,0
+TGE-WS.US,D,20260113,000000,0.1925,0.2,0.1925,0.2,549,0
+TGE-WS.US,D,20260114,000000,0.2,0.2,0.1575,0.1998,1676,0
+TGE-WS.US,D,20260115,000000,0.1808,0.1978,0.17,0.1951,16070,0
+TGE-WS.US,D,20260116,000000,0.17,0.17,0.17,0.17,226,0
+TGE-WS.US,D,20260120,000000,0.16,0.16,0.16,0.16,913,0
+TGE-WS.US,D,20260121,000000,0.192,0.2,0.18,0.18,8508,0
+TGE-WS.US,D,20260122,000000,0.1801,0.2,0.17031,0.17031,2837,0
+TGE-WS.US,D,20260126,000000,0.155,0.155,0.155,0.155,241,0
+TGE-WS.US,D,20260129,000000,0.15001,0.15001,0.15001,0.15001,325,0
+TGE-WS.US,D,20260202,000000,0.1551,0.2,0.15,0.2,6995,0
+TGE-WS.US,D,20260203,000000,0.1808,0.1808,0.1808,0.1808,184,0
+TGE-WS.US,D,20260204,000000,0.1515,0.1799,0.15,0.15,7405,0
+TGE-WS.US,D,20260205,000000,0.174901,0.174901,0.15,0.1505,23576,0
+TGE-WS.US,D,20260206,000000,0.15,0.1686,0.15,0.1686,10514,0
+TGE-WS.US,D,20260211,000000,0.1668,0.1684,0.1641,0.1684,3384,0
+TGE-WS.US,D,20260212,000000,0.17,0.2,0.17,0.189063,17839,0
+TGE-WS.US,D,20260213,000000,0.1998,0.2,0.1565,0.1783,23687,0
+TGE-WS.US,D,20260217,000000,0.178,0.28,0.178,0.25,36385,0
+TGE-WS.US,D,20260218,000000,0.2,0.25,0.18,0.199,29276,0
diff --git a/daily/us/nysemkt stocks/thm.us.txt b/daily/us/nysemkt stocks/thm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ad143fd050333b5d93d4ce5eec556dfafd968cf
--- /dev/null
+++ b/daily/us/nysemkt stocks/thm.us.txt	
@@ -0,0 +1,4840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THM.US,D,20050323,000000,0.27,0.27,0.27,0.27,500,0
+THM.US,D,20050407,000000,0.27,0.27,0.27,0.27,235,0
+THM.US,D,20050426,000000,0.27,0.27,0.27,0.27,5000,0
+THM.US,D,20050628,000000,0.26,0.26,0.26,0.26,1500,0
+THM.US,D,20051104,000000,0.12,0.12,0.12,0.12,118,0
+THM.US,D,20051107,000000,0.22,0.22,0.22,0.22,18000,0
+THM.US,D,20051109,000000,0.22,0.22,0.22,0.22,5000,0
+THM.US,D,20051222,000000,0.22,0.22,0.22,0.22,5000,0
+THM.US,D,20051223,000000,0.11,0.11,0.11,0.11,2000,0
+THM.US,D,20060103,000000,0.23,0.23,0.23,0.23,10000,0
+THM.US,D,20060113,000000,0.23,0.23,0.23,0.23,5000,0
+THM.US,D,20060405,000000,0.23,0.23,0.23,0.23,16000,0
+THM.US,D,20060615,000000,0.64,0.64,0.64,0.64,2500,0
+THM.US,D,20060621,000000,1.4,1.4,1.17,1.4,1942,0
+THM.US,D,20060623,000000,1.33,1.33,1.33,1.33,1000,0
+THM.US,D,20060626,000000,1.4,1.44,1.4,1.44,4100,0
+THM.US,D,20060627,000000,1.44,1.44,1.44,1.44,1000,0
+THM.US,D,20060629,000000,1.38,1.38,1.37,1.37,1500,0
+THM.US,D,20060726,000000,1.56,1.56,1.53,1.53,6500,0
+THM.US,D,20060727,000000,1.58,1.58,1.53,1.53,3000,0
+THM.US,D,20060728,000000,1.76,1.76,1.76,1.76,500,0
+THM.US,D,20060803,000000,1.8,1.8,1.8,1.8,1000,0
+THM.US,D,20060809,000000,1.96,2.05,1.96,2.05,11000,0
+THM.US,D,20060810,000000,2.07,2.17,2.07,2.17,2500,0
+THM.US,D,20060811,000000,2.17,2.43,2.17,2.43,4000,0
+THM.US,D,20060814,000000,1.52,2.37,1.52,2.36,12500,0
+THM.US,D,20060815,000000,2.33,2.39,2.31,2.37,43300,0
+THM.US,D,20060817,000000,2.35,2.48,2.35,2.48,8900,0
+THM.US,D,20060818,000000,2.48,2.5,2.42,2.5,11000,0
+THM.US,D,20060831,000000,1.71,2.25,1.71,2.25,5000,0
+THM.US,D,20060901,000000,2.25,2.25,2.25,2.25,500,0
+THM.US,D,20060911,000000,2.43,2.61,2.43,2.61,6500,0
+THM.US,D,20060925,000000,2.61,2.7,2.51,2.7,9870,0
+THM.US,D,20060926,000000,2.7,2.7,2.7,2.7,2235,0
+THM.US,D,20060929,000000,2.62,2.7,2.62,2.7,12626,0
+THM.US,D,20061002,000000,2.7,2.7,2.35,2.52,20300,0
+THM.US,D,20061003,000000,2.61,2.61,2.61,2.61,3650,0
+THM.US,D,20061004,000000,2.7,2.7,2.7,2.7,700,0
+THM.US,D,20061006,000000,2.48,2.48,2.31,2.31,2000,0
+THM.US,D,20061011,000000,2.25,2.25,2.25,2.25,100,0
+THM.US,D,20061013,000000,2.57,2.57,2.57,2.57,1000,0
+THM.US,D,20061016,000000,2.64,2.64,2.64,2.64,1000,0
+THM.US,D,20061017,000000,2.48,2.48,2.25,2.25,2000,0
+THM.US,D,20061019,000000,2.25,2.34,2.25,2.34,5200,0
+THM.US,D,20061020,000000,2.6,2.6,2.6,2.6,800,0
+THM.US,D,20061024,000000,2.16,2.25,2.12,2.25,3600,0
+THM.US,D,20061025,000000,2.16,2.43,1.94,2.09,5500,0
+THM.US,D,20061027,000000,2.63,2.63,1.89,1.89,3300,0
+THM.US,D,20061030,000000,1.79,1.8,1.63,1.63,11700,0
+THM.US,D,20061031,000000,1.8,1.8,1.8,1.8,1800,0
+THM.US,D,20061101,000000,1.89,1.89,1.89,1.89,1200,0
+THM.US,D,20061102,000000,1.67,1.67,1.53,1.53,4800,0
+THM.US,D,20061103,000000,1.53,1.53,1.36,1.53,10950,0
+THM.US,D,20061106,000000,1.45,1.59,1.43,1.58,4700,0
+THM.US,D,20061107,000000,1.58,1.6,1.51,1.58,13500,0
+THM.US,D,20061109,000000,1.57,1.67,1.57,1.67,13200,0
+THM.US,D,20061110,000000,1.65,1.65,1.58,1.58,4900,0
+THM.US,D,20061113,000000,1.54,1.54,1.53,1.53,2600,0
+THM.US,D,20061114,000000,1.53,1.6,1.53,1.6,7000,0
+THM.US,D,20061115,000000,1.55,1.61,1.51,1.61,6860,0
+THM.US,D,20061116,000000,1.8,1.8,1.8,1.8,5450,0
+THM.US,D,20061121,000000,1.57,1.58,1.57,1.58,5000,0
+THM.US,D,20061122,000000,1.55,1.58,1.53,1.53,5000,0
+THM.US,D,20061124,000000,1.59,1.59,1.59,1.59,200,0
+THM.US,D,20061127,000000,1.68,1.8,1.68,1.76,70700,0
+THM.US,D,20061128,000000,1.65,1.8,1.61,1.8,11675,0
+THM.US,D,20061129,000000,1.87,1.87,1.82,1.85,35600,0
+THM.US,D,20061130,000000,1.87,1.98,1.87,1.97,8481,0
+THM.US,D,20061201,000000,1.97,1.97,1.97,1.97,500,0
+THM.US,D,20061211,000000,2.16,2.16,1.98,1.98,2500,0
+THM.US,D,20061214,000000,1.94,2.02,1.94,2.02,6000,0
+THM.US,D,20061219,000000,2.03,2.03,2.03,2.03,2000,0
+THM.US,D,20070105,000000,1.94,1.94,1.94,1.94,500,0
+THM.US,D,20070109,000000,1.94,1.94,1.94,1.94,800,0
+THM.US,D,20070110,000000,1.96,1.96,1.96,1.96,500,0
+THM.US,D,20070111,000000,1.97,1.97,1.85,1.94,25900,0
+THM.US,D,20070112,000000,1.87,1.87,1.87,1.87,1000,0
+THM.US,D,20070116,000000,1.89,1.93,1.87,1.93,3135,0
+THM.US,D,20070118,000000,1.94,1.94,1.87,1.87,6000,0
+THM.US,D,20070119,000000,4.06,4.06,4.06,4.06,500,0
+THM.US,D,20070122,000000,1.93,2,1.93,2,11400,0
+THM.US,D,20070124,000000,1.97,2.07,1.97,2.07,4400,0
+THM.US,D,20070125,000000,2.07,2.07,2.01,2.03,101000,0
+THM.US,D,20070126,000000,2.01,2.01,2.01,2.01,20000,0
+THM.US,D,20070130,000000,1.97,1.97,1.96,1.96,1500,0
+THM.US,D,20070202,000000,1.92,1.92,1.92,1.92,1000,0
+THM.US,D,20070205,000000,1.78,1.78,1.78,1.78,2000,0
+THM.US,D,20070206,000000,1.77,1.8,1.77,1.8,5100,0
+THM.US,D,20070207,000000,1.82,1.82,1.82,1.82,1500,0
+THM.US,D,20070208,000000,1.85,1.85,1.85,1.85,4700,0
+THM.US,D,20070212,000000,1.85,1.85,1.84,1.84,800,0
+THM.US,D,20070213,000000,1.84,1.89,1.84,1.89,6600,0
+THM.US,D,20070214,000000,1.89,1.92,1.89,1.92,4700,0
+THM.US,D,20070215,000000,1.91,1.91,1.85,1.85,18000,0
+THM.US,D,20070216,000000,1.94,1.94,1.85,1.85,14115,0
+THM.US,D,20070220,000000,1.91,1.91,1.81,1.81,24000,0
+THM.US,D,20070221,000000,1.8,1.8,1.77,1.77,5000,0
+THM.US,D,20070222,000000,1.94,1.98,1.94,1.98,3000,0
+THM.US,D,20070223,000000,2.26,2.26,2.14,2.14,12000,0
+THM.US,D,20070226,000000,2.19,2.19,2.19,2.19,1000,0
+THM.US,D,20070227,000000,2.16,2.16,1.9,1.9,10200,0
+THM.US,D,20070228,000000,1.9,2.09,1.9,2.05,11500,0
+THM.US,D,20070301,000000,2.07,2.07,2.07,2.07,6400,0
+THM.US,D,20070302,000000,2.07,2.08,2.07,2.08,650,0
+THM.US,D,20070305,000000,2.08,2.08,2.08,2.08,5000,0
+THM.US,D,20070308,000000,2.03,2.03,2.03,2.03,1000,0
+THM.US,D,20070309,000000,2.08,2.08,2.08,2.08,3800,0
+THM.US,D,20070312,000000,2.01,2.01,2.01,2.01,500,0
+THM.US,D,20070313,000000,2.25,2.25,2.25,2.25,500,0
+THM.US,D,20070315,000000,2.07,2.14,2.07,2.14,6500,0
+THM.US,D,20070316,000000,2.21,2.21,2.13,2.13,11000,0
+THM.US,D,20070319,000000,2.03,2.07,2.03,2.07,59000,0
+THM.US,D,20070320,000000,2.05,2.07,2,2.07,41100,0
+THM.US,D,20070322,000000,2.07,2.08,2.05,2.05,19900,0
+THM.US,D,20070323,000000,2.05,2.07,2.05,2.07,30500,0
+THM.US,D,20070327,000000,2.01,2.01,2.01,2.01,5000,0
+THM.US,D,20070329,000000,2.01,2.01,2.01,2.01,5000,0
+THM.US,D,20070330,000000,2.03,2.03,2.03,2.03,4800,0
+THM.US,D,20070402,000000,2.06,2.06,2.03,2.03,1700,0
+THM.US,D,20070403,000000,1.92,2.06,1.92,2.06,5700,0
+THM.US,D,20070404,000000,2.07,2.07,2.07,2.07,9100,0
+THM.US,D,20070409,000000,2.03,2.04,2.03,2.04,8836,0
+THM.US,D,20070412,000000,2.25,2.3,2.16,2.28,38300,0
+THM.US,D,20070413,000000,2.24,2.3,2.21,2.25,28700,0
+THM.US,D,20070416,000000,2.25,2.39,2.23,2.23,64832,0
+THM.US,D,20070417,000000,2.23,2.23,2.23,2.23,500,0
+THM.US,D,20070418,000000,2.25,2.25,2.15,2.15,65100,0
+THM.US,D,20070419,000000,2.21,2.21,2.16,2.16,12300,0
+THM.US,D,20070420,000000,2.22,2.22,2.22,2.22,1000,0
+THM.US,D,20070423,000000,2.23,2.23,2.23,2.23,1500,0
+THM.US,D,20070424,000000,2.22,2.23,2.22,2.23,4700,0
+THM.US,D,20070425,000000,2.24,2.24,2.24,2.24,1000,0
+THM.US,D,20070427,000000,2.3,2.3,2.3,2.3,4000,0
+THM.US,D,20070430,000000,2.27,2.27,2.18,2.18,8600,0
+THM.US,D,20070501,000000,2.15,2.21,2.15,2.21,3700,0
+THM.US,D,20070502,000000,2.25,2.25,2.25,2.25,1700,0
+THM.US,D,20070503,000000,2.25,2.25,2.25,2.25,3000,0
+THM.US,D,20070504,000000,2.38,2.38,2.38,2.38,500,0
+THM.US,D,20070507,000000,2.25,2.33,2.25,2.29,51300,0
+THM.US,D,20070508,000000,2.38,2.38,2.3,2.33,12500,0
+THM.US,D,20070509,000000,2.31,2.31,2.29,2.3,15300,0
+THM.US,D,20070510,000000,2.27,2.3,2.27,2.29,8000,0
+THM.US,D,20070511,000000,2.28,2.3,2.26,2.3,13500,0
+THM.US,D,20070514,000000,2.3,2.33,2.3,2.33,50500,0
+THM.US,D,20070515,000000,2.3,2.3,2.3,2.3,23700,0
+THM.US,D,20070516,000000,2.31,2.31,2.26,2.31,13200,0
+THM.US,D,20070518,000000,2.38,2.38,2.38,2.38,1500,0
+THM.US,D,20070521,000000,2.46,2.46,2.38,2.38,1900,0
+THM.US,D,20070522,000000,2.36,2.61,2.36,2.46,14300,0
+THM.US,D,20070523,000000,2.48,2.48,2.45,2.45,5000,0
+THM.US,D,20070524,000000,2.38,2.42,2.38,2.42,44700,0
+THM.US,D,20070529,000000,2.48,2.48,2.39,2.43,12600,0
+THM.US,D,20070530,000000,2.41,2.41,2.3,2.39,12800,0
+THM.US,D,20070601,000000,2.3,2.3,2.3,2.3,3200,0
+THM.US,D,20070604,000000,2.42,2.42,2.34,2.42,3500,0
+THM.US,D,20070605,000000,2.43,2.45,2.41,2.45,25600,0
+THM.US,D,20070606,000000,2.43,2.43,2.43,2.43,1000,0
+THM.US,D,20070607,000000,2.41,2.52,2.41,2.5,153300,0
+THM.US,D,20070608,000000,2.52,2.75,2.51,2.61,90000,0
+THM.US,D,20070611,000000,2.61,2.61,2.59,2.6,13800,0
+THM.US,D,20070612,000000,2.52,2.55,2.52,2.55,4800,0
+THM.US,D,20070614,000000,2.52,2.52,2.52,2.52,2700,0
+THM.US,D,20070615,000000,2.52,2.52,2.52,2.52,8900,0
+THM.US,D,20070618,000000,2.52,2.53,2.46,2.52,28700,0
+THM.US,D,20070619,000000,2.52,2.52,2.52,2.52,7100,0
+THM.US,D,20070620,000000,2.52,2.52,2.52,2.52,3900,0
+THM.US,D,20070621,000000,2.49,2.61,2.49,2.61,65100,0
+THM.US,D,20070625,000000,2.48,2.53,2.45,2.45,12100,0
+THM.US,D,20070626,000000,2.45,2.54,2.45,2.54,9500,0
+THM.US,D,20070709,000000,2.49,2.49,2.48,2.48,11000,0
+THM.US,D,20070711,000000,2.42,2.42,2.42,2.42,400,0
+THM.US,D,20070712,000000,2.6,2.61,2.48,2.61,21500,0
+THM.US,D,20070713,000000,2.47,2.47,2.47,2.47,10000,0
+THM.US,D,20070717,000000,2.47,2.47,2.47,2.47,5000,0
+THM.US,D,20070718,000000,2.46,2.61,2.46,2.61,15900,0
+THM.US,D,20070719,000000,2.67,2.68,2.61,2.61,32000,0
+THM.US,D,20070720,000000,2.63,2.63,2.62,2.62,16000,0
+THM.US,D,20070723,000000,2.53,2.53,2.53,2.53,2500,0
+THM.US,D,20070725,000000,2.6,2.6,2.6,2.6,4200,0
+THM.US,D,20070726,000000,2.56,2.56,2.56,2.56,1000,0
+THM.US,D,20070731,000000,2.52,2.57,2.52,2.53,3100,0
+THM.US,D,20070801,000000,2.52,2.57,2.52,2.52,20100,0
+THM.US,D,20070802,000000,2.52,2.52,2.39,2.45,17850,0
+THM.US,D,20070803,000000,2.52,2.52,2.33,2.49,14800,0
+THM.US,D,20070806,000000,2.43,2.43,2.39,2.39,4600,0
+THM.US,D,20070807,000000,2.39,2.48,2.39,2.43,7200,0
+THM.US,D,20070808,000000,2.39,2.48,2.39,2.48,200,0
+THM.US,D,20070810,000000,2.38,2.47,2.38,2.47,8300,0
+THM.US,D,20070813,000000,2.4,2.4,2.34,2.39,10300,0
+THM.US,D,20070814,000000,2.39,2.39,2.25,2.34,7200,0
+THM.US,D,20070815,000000,2.16,2.3,2.16,2.26,2400,0
+THM.US,D,20070816,000000,2.12,2.12,1.85,1.97,2500,0
+THM.US,D,20070817,000000,1.81,2.12,1.81,2.12,3200,0
+THM.US,D,20070820,000000,2.16,2.25,2.16,2.16,1600,0
+THM.US,D,20070821,000000,2.16,2.21,2.12,2.16,1100,0
+THM.US,D,20070824,000000,2.16,2.16,2.16,2.16,200,0
+THM.US,D,20070827,000000,2.21,2.25,2.07,2.12,12100,0
+THM.US,D,20070828,000000,2.07,2.07,2.03,2.03,400,0
+THM.US,D,20070829,000000,2.07,2.07,2.07,2.07,200,0
+THM.US,D,20070830,000000,2.16,2.16,2.07,2.07,5500,0
+THM.US,D,20070831,000000,2.07,2.07,2.06,2.07,5600,0
+THM.US,D,20070905,000000,2.05,2.05,1.95,1.95,4200,0
+THM.US,D,20070906,000000,2.14,2.21,2.03,2.11,96900,0
+THM.US,D,20070907,000000,2.11,2.16,2.11,2.13,40600,0
+THM.US,D,20070910,000000,2.08,2.15,1.89,1.98,36100,0
+THM.US,D,20070911,000000,1.94,2.03,1.85,1.92,46600,0
+THM.US,D,20070912,000000,1.92,1.94,1.87,1.93,31000,0
+THM.US,D,20070913,000000,1.97,1.98,1.85,1.95,12700,0
+THM.US,D,20070914,000000,1.98,1.98,1.91,1.91,22400,0
+THM.US,D,20070917,000000,1.98,2,1.92,1.98,38900,0
+THM.US,D,20070918,000000,1.97,2.12,1.91,2.04,84100,0
+THM.US,D,20070919,000000,2.1,2.12,2.04,2.05,16900,0
+THM.US,D,20070920,000000,2.07,2.09,2.06,2.09,16100,0
+THM.US,D,20070921,000000,2.1,2.1,2.09,2.09,4900,0
+THM.US,D,20070924,000000,2.04,2.07,2.01,2.01,13300,0
+THM.US,D,20070925,000000,2.07,2.08,2.01,2.07,59300,0
+THM.US,D,20070926,000000,2.06,2.07,2.01,2.03,2700,0
+THM.US,D,20070927,000000,2.08,2.17,2.07,2.16,16500,0
+THM.US,D,20070928,000000,2.18,2.52,1.97,2.39,79500,0
+THM.US,D,20071001,000000,2.39,2.48,2.34,2.39,63300,0
+THM.US,D,20071002,000000,2.34,2.41,2.25,2.41,27300,0
+THM.US,D,20071003,000000,2.39,2.41,2.33,2.34,16200,0
+THM.US,D,20071004,000000,2.34,2.34,2.32,2.32,32000,0
+THM.US,D,20071005,000000,2.36,2.36,2.25,2.27,12400,0
+THM.US,D,20071008,000000,2.26,2.34,2.26,2.3,10400,0
+THM.US,D,20071009,000000,2.25,2.27,2.21,2.26,30800,0
+THM.US,D,20071010,000000,2.24,2.27,2.16,2.16,14600,0
+THM.US,D,20071011,000000,2.16,2.25,2.16,2.2,21200,0
+THM.US,D,20071012,000000,2.12,2.25,2.12,2.23,23600,0
+THM.US,D,20071015,000000,2.16,2.22,2.07,2.22,41300,0
+THM.US,D,20071016,000000,2.18,2.18,2.07,2.08,18700,0
+THM.US,D,20071017,000000,2.07,2.1,1.98,1.98,12100,0
+THM.US,D,20071018,000000,2.01,2.06,1.97,2.03,35600,0
+THM.US,D,20071019,000000,2.07,2.12,2.03,2.11,14700,0
+THM.US,D,20071022,000000,1.96,2.07,1.94,2.07,13300,0
+THM.US,D,20071023,000000,2.03,2.12,2.03,2.12,14800,0
+THM.US,D,20071024,000000,2.07,2.07,1.98,2.07,7100,0
+THM.US,D,20071025,000000,2.07,2.07,1.99,2.06,16400,0
+THM.US,D,20071026,000000,2.01,2.07,2.01,2.07,8400,0
+THM.US,D,20071029,000000,2.07,2.29,2.07,2.28,112500,0
+THM.US,D,20071030,000000,2.28,2.33,2.11,2.25,50600,0
+THM.US,D,20071031,000000,2.21,2.46,2.2,2.3,44500,0
+THM.US,D,20071101,000000,2.32,2.32,2.08,2.3,35100,0
+THM.US,D,20071102,000000,2.3,2.33,2.27,2.29,20200,0
+THM.US,D,20071105,000000,2.13,2.24,2.12,2.17,24400,0
+THM.US,D,20071106,000000,2.38,2.48,2.12,2.16,111400,0
+THM.US,D,20071107,000000,2.25,2.25,2.04,2.1,13400,0
+THM.US,D,20071108,000000,2.03,2.06,2,2.05,28900,0
+THM.US,D,20071109,000000,1.98,2.04,1.98,2.01,12200,0
+THM.US,D,20071112,000000,1.94,1.97,1.86,1.89,79000,0
+THM.US,D,20071113,000000,1.89,1.93,1.85,1.85,11300,0
+THM.US,D,20071114,000000,1.89,1.9,1.76,1.8,20700,0
+THM.US,D,20071115,000000,2.03,2.03,1.71,1.71,18500,0
+THM.US,D,20071116,000000,1.76,1.76,1.71,1.76,24900,0
+THM.US,D,20071119,000000,1.82,1.85,1.75,1.79,18600,0
+THM.US,D,20071120,000000,1.78,1.78,1.69,1.73,23700,0
+THM.US,D,20071121,000000,1.58,1.68,1.58,1.62,41800,0
+THM.US,D,20071123,000000,1.65,1.71,1.65,1.71,16600,0
+THM.US,D,20071126,000000,1.67,1.67,1.63,1.63,6600,0
+THM.US,D,20071127,000000,1.63,1.67,1.49,1.52,162100,0
+THM.US,D,20071128,000000,1.51,1.51,1.38,1.42,80600,0
+THM.US,D,20071129,000000,1.28,1.58,1.28,1.49,46500,0
+THM.US,D,20071130,000000,1.58,1.58,1.31,1.52,46700,0
+THM.US,D,20071203,000000,1.51,1.58,1.49,1.58,48000,0
+THM.US,D,20071204,000000,1.53,1.53,1.49,1.51,50600,0
+THM.US,D,20071205,000000,1.52,1.52,1.51,1.52,3000,0
+THM.US,D,20071206,000000,1.51,1.52,1.48,1.52,16400,0
+THM.US,D,20071207,000000,1.51,1.51,1.44,1.49,51100,0
+THM.US,D,20071210,000000,1.44,1.5,1.36,1.48,40400,0
+THM.US,D,20071211,000000,1.5,1.53,1.4,1.45,36930,0
+THM.US,D,20071212,000000,1.59,1.59,1.42,1.48,24500,0
+THM.US,D,20071213,000000,1.42,1.44,1.36,1.44,30300,0
+THM.US,D,20071214,000000,1.41,1.42,1.29,1.42,108600,0
+THM.US,D,20071217,000000,1.37,1.37,1.23,1.23,72500,0
+THM.US,D,20071218,000000,1.31,1.31,1.17,1.22,44300,0
+THM.US,D,20071219,000000,1.22,1.33,1.17,1.31,48900,0
+THM.US,D,20071220,000000,1.33,1.33,1.3,1.33,4600,0
+THM.US,D,20071221,000000,1.34,1.58,1.34,1.53,47400,0
+THM.US,D,20071224,000000,1.61,1.64,1.56,1.64,29100,0
+THM.US,D,20071226,000000,1.71,1.79,1.62,1.79,35300,0
+THM.US,D,20071227,000000,1.68,1.7,1.6,1.64,82300,0
+THM.US,D,20071228,000000,1.64,1.64,1.58,1.62,22750,0
+THM.US,D,20071231,000000,1.7,1.7,1.62,1.65,40600,0
+THM.US,D,20080102,000000,1.69,1.75,1.64,1.67,22500,0
+THM.US,D,20080103,000000,1.71,1.73,1.65,1.72,6200,0
+THM.US,D,20080104,000000,1.68,1.69,1.66,1.69,15700,0
+THM.US,D,20080107,000000,1.66,1.66,1.58,1.62,10000,0
+THM.US,D,20080108,000000,1.58,1.67,1.34,1.45,48800,0
+THM.US,D,20080109,000000,1.4,1.42,1.36,1.36,12400,0
+THM.US,D,20080110,000000,1.38,1.38,1.32,1.36,65000,0
+THM.US,D,20080111,000000,1.36,1.36,1.33,1.34,59000,0
+THM.US,D,20080114,000000,1.33,1.41,1.33,1.41,104300,0
+THM.US,D,20080115,000000,1.55,1.55,1.35,1.36,50200,0
+THM.US,D,20080116,000000,1.35,1.37,1.33,1.36,14934,0
+THM.US,D,20080117,000000,1.35,1.35,1.3,1.33,19600,0
+THM.US,D,20080118,000000,1.35,1.35,1.35,1.35,1500,0
+THM.US,D,20080122,000000,1.22,1.35,1.17,1.35,23900,0
+THM.US,D,20080123,000000,1.31,1.38,1.24,1.37,15700,0
+THM.US,D,20080124,000000,1.37,1.4,1.32,1.4,40697,0
+THM.US,D,20080125,000000,1.33,1.41,1.33,1.4,14400,0
+THM.US,D,20080128,000000,1.44,1.6,1.35,1.6,34400,0
+THM.US,D,20080129,000000,1.63,1.93,1.53,1.92,70900,0
+THM.US,D,20080130,000000,2.06,2.06,1.67,1.91,96300,0
+THM.US,D,20080131,000000,1.85,1.95,1.71,1.9,47000,0
+THM.US,D,20080201,000000,1.88,2.16,1.79,2.16,34100,0
+THM.US,D,20080204,000000,1.97,2.16,1.83,2.01,17991,0
+THM.US,D,20080205,000000,1.9,1.97,1.71,1.74,22000,0
+THM.US,D,20080206,000000,1.75,1.77,1.75,1.77,5500,0
+THM.US,D,20080207,000000,1.76,1.85,1.71,1.85,37600,0
+THM.US,D,20080208,000000,1.89,1.99,1.85,1.98,55800,0
+THM.US,D,20080211,000000,2.03,2.07,1.89,2.04,66547,0
+THM.US,D,20080212,000000,2.05,2.05,1.88,1.88,54900,0
+THM.US,D,20080213,000000,1.97,1.97,1.9,1.94,19600,0
+THM.US,D,20080214,000000,1.94,1.98,1.94,1.97,38500,0
+THM.US,D,20080215,000000,1.97,1.97,1.88,1.91,95500,0
+THM.US,D,20080219,000000,1.94,1.94,1.78,1.81,37500,0
+THM.US,D,20080220,000000,1.88,1.91,1.78,1.91,35700,0
+THM.US,D,20080221,000000,1.84,1.84,1.76,1.79,27925,0
+THM.US,D,20080222,000000,1.84,1.84,1.61,1.69,46104,0
+THM.US,D,20080225,000000,1.69,1.73,1.63,1.63,125830,0
+THM.US,D,20080226,000000,1.69,1.74,1.65,1.65,9300,0
+THM.US,D,20080227,000000,1.71,1.71,1.71,1.71,2300,0
+THM.US,D,20080228,000000,1.71,1.71,1.68,1.71,3100,0
+THM.US,D,20080229,000000,1.67,1.71,1.58,1.71,19400,0
+THM.US,D,20080303,000000,1.59,1.75,1.59,1.74,11500,0
+THM.US,D,20080304,000000,1.75,1.75,1.6,1.75,4000,0
+THM.US,D,20080305,000000,1.69,1.74,1.6,1.7,32170,0
+THM.US,D,20080306,000000,1.69,1.69,1.58,1.63,17800,0
+THM.US,D,20080307,000000,1.63,1.76,1.58,1.62,12285,0
+THM.US,D,20080310,000000,1.62,1.62,1.49,1.5,56100,0
+THM.US,D,20080311,000000,1.51,1.59,1.49,1.59,17800,0
+THM.US,D,20080312,000000,1.71,1.71,1.52,1.6,46600,0
+THM.US,D,20080313,000000,1.62,1.71,1.58,1.61,35600,0
+THM.US,D,20080314,000000,1.67,1.76,1.58,1.59,23100,0
+THM.US,D,20080317,000000,1.7,1.7,1.41,1.42,34600,0
+THM.US,D,20080318,000000,1.41,1.49,1.41,1.49,8800,0
+THM.US,D,20080319,000000,1.46,1.46,1.38,1.44,4600,0
+THM.US,D,20080320,000000,1.42,1.42,1.26,1.38,13600,0
+THM.US,D,20080324,000000,1.4,1.41,1.31,1.35,12700,0
+THM.US,D,20080325,000000,1.42,1.48,1.35,1.41,21300,0
+THM.US,D,20080326,000000,1.48,1.51,1.42,1.51,6550,0
+THM.US,D,20080327,000000,1.49,1.49,1.45,1.47,5300,0
+THM.US,D,20080328,000000,1.51,1.51,1.48,1.48,600,0
+THM.US,D,20080331,000000,1.33,1.45,1.33,1.45,4385,0
+THM.US,D,20080401,000000,1.4,1.4,1.25,1.28,20250,0
+THM.US,D,20080402,000000,1.38,1.38,1.26,1.27,10900,0
+THM.US,D,20080403,000000,1.33,1.35,1.31,1.35,15400,0
+THM.US,D,20080404,000000,1.35,1.35,1.28,1.28,18300,0
+THM.US,D,20080407,000000,1.33,1.35,1.27,1.27,24000,0
+THM.US,D,20080408,000000,1.34,1.34,1.3,1.3,1200,0
+THM.US,D,20080409,000000,1.3,1.3,1.28,1.29,5100,0
+THM.US,D,20080410,000000,1.29,1.29,1.27,1.27,3300,0
+THM.US,D,20080411,000000,1.27,1.27,1.22,1.27,16400,0
+THM.US,D,20080414,000000,1.28,1.33,1.22,1.27,13300,0
+THM.US,D,20080415,000000,1.27,1.27,1.15,1.26,18495,0
+THM.US,D,20080416,000000,1.26,1.26,1.26,1.26,7300,0
+THM.US,D,20080417,000000,1.24,1.26,1.22,1.25,10300,0
+THM.US,D,20080418,000000,1.26,1.26,1.24,1.24,795,0
+THM.US,D,20080421,000000,1.28,1.28,1.15,1.26,12530,0
+THM.US,D,20080422,000000,1.26,1.26,1.2,1.26,18800,0
+THM.US,D,20080423,000000,1.29,1.29,1.08,1.2,9490,0
+THM.US,D,20080424,000000,1.18,1.21,1.09,1.13,5700,0
+THM.US,D,20080425,000000,1.15,1.15,1.13,1.13,4300,0
+THM.US,D,20080428,000000,1.24,1.35,1.05,1.22,22342,0
+THM.US,D,20080429,000000,1.17,1.18,1.14,1.18,5800,0
+THM.US,D,20080430,000000,1.15,1.19,1.1,1.13,14680,0
+THM.US,D,20080501,000000,1.17,1.17,1.15,1.17,4300,0
+THM.US,D,20080502,000000,1.17,1.17,1.13,1.14,5800,0
+THM.US,D,20080505,000000,1.17,1.18,1.08,1.15,13800,0
+THM.US,D,20080506,000000,1.18,1.22,1.11,1.14,38300,0
+THM.US,D,20080507,000000,1.21,1.21,1.17,1.17,3100,0
+THM.US,D,20080508,000000,1.05,1.24,1.05,1.22,11966,0
+THM.US,D,20080509,000000,1.26,1.4,1.18,1.34,42700,0
+THM.US,D,20080512,000000,1.56,1.56,1.42,1.55,28140,0
+THM.US,D,20080513,000000,1.67,1.87,1.63,1.83,55430,0
+THM.US,D,20080514,000000,2,2,1.7,1.7,29726,0
+THM.US,D,20080515,000000,1.55,1.62,1.51,1.53,15785,0
+THM.US,D,20080516,000000,1.56,1.6,1.56,1.6,1285,0
+THM.US,D,20080519,000000,1.71,1.71,1.53,1.54,9890,0
+THM.US,D,20080520,000000,1.6,1.62,1.58,1.58,2700,0
+THM.US,D,20080521,000000,1.61,1.64,1.61,1.64,2200,0
+THM.US,D,20080522,000000,1.79,1.79,1.52,1.52,11200,0
+THM.US,D,20080523,000000,1.58,1.58,1.52,1.52,3800,0
+THM.US,D,20080527,000000,1.67,1.67,1.44,1.51,31900,0
+THM.US,D,20080528,000000,1.44,1.5,1.4,1.49,3925,0
+THM.US,D,20080529,000000,1.51,1.51,1.51,1.51,900,0
+THM.US,D,20080530,000000,1.49,1.56,1.49,1.49,20298,0
+THM.US,D,20080602,000000,1.35,1.55,1.35,1.4,7900,0
+THM.US,D,20080603,000000,1.4,1.44,1.36,1.36,16400,0
+THM.US,D,20080604,000000,1.44,1.44,1.44,1.44,900,0
+THM.US,D,20080605,000000,1.45,1.49,1.45,1.45,2400,0
+THM.US,D,20080606,000000,1.36,1.43,1.36,1.39,6700,0
+THM.US,D,20080609,000000,1.35,1.44,1.35,1.43,4900,0
+THM.US,D,20080610,000000,1.42,1.42,1.35,1.35,12390,0
+THM.US,D,20080611,000000,1.35,1.39,1.35,1.35,3700,0
+THM.US,D,20080612,000000,1.35,1.35,1.35,1.35,3900,0
+THM.US,D,20080613,000000,1.32,1.32,1.31,1.31,5000,0
+THM.US,D,20080616,000000,1.2,1.26,1.2,1.26,3700,0
+THM.US,D,20080617,000000,1.26,1.26,1.16,1.24,25370,0
+THM.US,D,20080618,000000,1.16,1.16,1.16,1.16,8400,0
+THM.US,D,20080619,000000,1.28,1.28,1.08,1.23,25300,0
+THM.US,D,20080620,000000,1.24,1.25,1.14,1.22,10450,0
+THM.US,D,20080624,000000,1.14,1.14,1.08,1.13,7500,0
+THM.US,D,20080625,000000,1.15,1.15,1.11,1.13,35600,0
+THM.US,D,20080626,000000,1.24,1.49,1.23,1.38,87150,0
+THM.US,D,20080627,000000,1.33,1.53,1.33,1.43,38208,0
+THM.US,D,20080630,000000,1.52,1.52,1.37,1.48,34909,0
+THM.US,D,20080701,000000,1.45,1.45,1.45,1.45,500,0
+THM.US,D,20080702,000000,1.44,1.44,1.4,1.4,5600,0
+THM.US,D,20080703,000000,1.48,1.48,1.35,1.36,14855,0
+THM.US,D,20080707,000000,1.35,1.35,1.35,1.35,1417,0
+THM.US,D,20080708,000000,1.35,1.36,1.35,1.35,4071,0
+THM.US,D,20080709,000000,1.4,1.45,1.4,1.45,18500,0
+THM.US,D,20080710,000000,1.4,1.4,1.38,1.38,13100,0
+THM.US,D,20080711,000000,1.39,1.39,1.39,1.39,3000,0
+THM.US,D,20080714,000000,1.39,1.39,1.38,1.38,10210,0
+THM.US,D,20080715,000000,1.38,1.42,1.38,1.42,6400,0
+THM.US,D,20080716,000000,1.42,1.43,1.35,1.37,15500,0
+THM.US,D,20080717,000000,1.37,1.49,1.37,1.37,9000,0
+THM.US,D,20080718,000000,1.5,1.5,1.33,1.33,3375,0
+THM.US,D,20080721,000000,1.33,1.38,1.33,1.36,11000,0
+THM.US,D,20080722,000000,1.37,1.37,1.31,1.34,5225,0
+THM.US,D,20080723,000000,1.34,1.34,1.27,1.28,21100,0
+THM.US,D,20080724,000000,1.31,1.33,1.31,1.33,2000,0
+THM.US,D,20080725,000000,1.33,1.33,1.33,1.33,4300,0
+THM.US,D,20080728,000000,1.32,1.32,1.28,1.29,24300,0
+THM.US,D,20080729,000000,1.29,1.31,1.29,1.31,2700,0
+THM.US,D,20080730,000000,1.32,1.32,1.31,1.31,15712,0
+THM.US,D,20080731,000000,1.29,1.31,1.28,1.31,5336,0
+THM.US,D,20080801,000000,1.31,1.35,1.28,1.34,21200,0
+THM.US,D,20080805,000000,1.31,1.35,1.15,1.17,47250,0
+THM.US,D,20080806,000000,1.21,1.27,1.21,1.26,7140,0
+THM.US,D,20080807,000000,1.34,1.34,1.17,1.17,7490,0
+THM.US,D,20080808,000000,1.17,1.22,1.17,1.22,2100,0
+THM.US,D,20080811,000000,1.17,1.17,1.17,1.17,17600,0
+THM.US,D,20080812,000000,1.17,1.22,1.17,1.22,4200,0
+THM.US,D,20080813,000000,1.22,1.25,1.22,1.25,1800,0
+THM.US,D,20080814,000000,1.2,1.22,1.2,1.22,1100,0
+THM.US,D,20080818,000000,1.22,1.22,1.17,1.22,2891,0
+THM.US,D,20080819,000000,1.21,1.21,1.17,1.21,5598,0
+THM.US,D,20080820,000000,1.23,1.31,1.23,1.31,4488,0
+THM.US,D,20080821,000000,1.27,1.29,1.24,1.24,17645,0
+THM.US,D,20080822,000000,1.23,1.24,1.14,1.18,10988,0
+THM.US,D,20080825,000000,1.25,1.25,1.12,1.15,20875,0
+THM.US,D,20080826,000000,1.18,1.23,1.13,1.22,14362,0
+THM.US,D,20080827,000000,1.2,1.24,1.15,1.24,11000,0
+THM.US,D,20080829,000000,1.29,1.29,1.26,1.26,1400,0
+THM.US,D,20080902,000000,1.29,1.29,1.24,1.24,5800,0
+THM.US,D,20080903,000000,1.25,1.25,1.24,1.24,3400,0
+THM.US,D,20080904,000000,1.25,1.25,1.2,1.22,8400,0
+THM.US,D,20080905,000000,1.22,1.22,1.15,1.19,16888,0
+THM.US,D,20080908,000000,1.17,1.17,1.14,1.14,17200,0
+THM.US,D,20080909,000000,1.14,1.15,1.13,1.14,49720,0
+THM.US,D,20080910,000000,1.14,1.16,1.08,1.16,47688,0
+THM.US,D,20080911,000000,1.23,1.23,1.08,1.08,16038,0
+THM.US,D,20080912,000000,1.22,1.25,1.22,1.25,2600,0
+THM.US,D,20080915,000000,1.27,1.27,1.18,1.18,3870,0
+THM.US,D,20080916,000000,1.17,1.19,1.09,1.19,9921,0
+THM.US,D,20080917,000000,1.18,1.45,1.13,1.13,18800,0
+THM.US,D,20080918,000000,1.17,1.22,1.15,1.22,23600,0
+THM.US,D,20080919,000000,1.35,1.35,1.19,1.25,10400,0
+THM.US,D,20080922,000000,1.26,1.31,1.17,1.31,21282,0
+THM.US,D,20080923,000000,1.44,1.71,1.31,1.69,143399,0
+THM.US,D,20080924,000000,1.71,1.8,1.6,1.6,68229,0
+THM.US,D,20080925,000000,1.6,1.79,1.6,1.79,52400,0
+THM.US,D,20080926,000000,1.8,2,1.8,2,39459,0
+THM.US,D,20080929,000000,2.03,2.07,1.84,1.94,65249,0
+THM.US,D,20080930,000000,2.03,2.03,1.8,1.85,15000,0
+THM.US,D,20081001,000000,1.8,1.85,1.76,1.78,40555,0
+THM.US,D,20081002,000000,1.74,1.74,1.58,1.59,31900,0
+THM.US,D,20081003,000000,1.58,1.79,1.57,1.78,25700,0
+THM.US,D,20081006,000000,1.69,1.69,1.5,1.5,17836,0
+THM.US,D,20081007,000000,1.61,1.61,1.44,1.44,30945,0
+THM.US,D,20081008,000000,1.39,1.47,1.24,1.24,42943,0
+THM.US,D,20081009,000000,1.3,1.49,1.24,1.24,188080,0
+THM.US,D,20081010,000000,1.27,1.27,1.08,1.15,38094,0
+THM.US,D,20081013,000000,1.16,1.32,1.15,1.24,8300,0
+THM.US,D,20081014,000000,1.24,1.24,1.19,1.19,4000,0
+THM.US,D,20081015,000000,1.23,1.23,1.08,1.08,9417,0
+THM.US,D,20081016,000000,1.16,1.16,1,1,35600,0
+THM.US,D,20081017,000000,0.97,1.07,0.95,1.07,11034,0
+THM.US,D,20081020,000000,1.16,1.18,1.03,1.1,15816,0
+THM.US,D,20081021,000000,1.06,1.06,1.03,1.06,4300,0
+THM.US,D,20081022,000000,1.08,1.08,0.96,1.01,149200,0
+THM.US,D,20081023,000000,1.04,1.04,0.92,0.92,76847,0
+THM.US,D,20081024,000000,0.8,0.86,0.79,0.86,20950,0
+THM.US,D,20081027,000000,0.84,0.86,0.78,0.78,55577,0
+THM.US,D,20081028,000000,0.83,0.83,0.83,0.83,3000,0
+THM.US,D,20081029,000000,0.85,0.96,0.85,0.94,41800,0
+THM.US,D,20081030,000000,0.95,1.12,0.91,1.01,420084,0
+THM.US,D,20081031,000000,1.22,1.22,0.98,1.09,586740,0
+THM.US,D,20081103,000000,1.09,1.34,1.08,1.27,186380,0
+THM.US,D,20081104,000000,1.41,1.52,1.34,1.4,165444,0
+THM.US,D,20081105,000000,1.38,1.51,1.25,1.29,100034,0
+THM.US,D,20081106,000000,1.35,1.35,1.13,1.13,127405,0
+THM.US,D,20081107,000000,1.11,1.21,1.08,1.15,39104,0
+THM.US,D,20081110,000000,1.25,1.25,1.13,1.13,54920,0
+THM.US,D,20081111,000000,1.11,1.13,1.06,1.08,40500,0
+THM.US,D,20081112,000000,1.09,1.09,0.96,0.96,90600,0
+THM.US,D,20081113,000000,0.99,1,0.92,0.97,77015,0
+THM.US,D,20081114,000000,1.01,1.07,1,1.07,33650,0
+THM.US,D,20081117,000000,1.18,1.25,1.13,1.15,128286,0
+THM.US,D,20081118,000000,1.11,1.18,1.08,1.11,15800,0
+THM.US,D,20081119,000000,1.09,1.09,0.99,0.99,58100,0
+THM.US,D,20081120,000000,0.99,1,0.91,0.95,31070,0
+THM.US,D,20081121,000000,0.98,1.04,0.91,0.98,162180,0
+THM.US,D,20081124,000000,1.1,1.1,0.98,0.98,88226,0
+THM.US,D,20081125,000000,1.01,1.01,0.92,0.95,46760,0
+THM.US,D,20081126,000000,0.95,0.96,0.91,0.93,66620,0
+THM.US,D,20081128,000000,0.98,0.98,0.88,0.94,29662,0
+THM.US,D,20081201,000000,0.95,0.95,0.87,0.87,55248,0
+THM.US,D,20081202,000000,0.89,0.89,0.81,0.84,89065,0
+THM.US,D,20081203,000000,0.84,0.84,0.78,0.79,39800,0
+THM.US,D,20081204,000000,0.8,0.83,0.78,0.78,35770,0
+THM.US,D,20081205,000000,0.81,0.81,0.75,0.81,57750,0
+THM.US,D,20081208,000000,0.82,0.87,0.82,0.87,25700,0
+THM.US,D,20081209,000000,0.87,0.97,0.84,0.84,30091,0
+THM.US,D,20081210,000000,0.9,1.08,0.79,0.82,171540,0
+THM.US,D,20081211,000000,0.89,1.02,0.89,0.96,101200,0
+THM.US,D,20081212,000000,0.99,1.01,0.96,0.99,26135,0
+THM.US,D,20081215,000000,1.09,1.09,0.96,1,63800,0
+THM.US,D,20081216,000000,1.05,1.09,1.02,1.09,69235,0
+THM.US,D,20081217,000000,1.06,1.21,1.05,1.18,111118,0
+THM.US,D,20081218,000000,1.22,1.22,1.08,1.09,41599,0
+THM.US,D,20081219,000000,1.13,1.22,1.11,1.22,77300,0
+THM.US,D,20081222,000000,1.2,1.24,1.13,1.14,61365,0
+THM.US,D,20081223,000000,1.2,1.2,1.14,1.16,34400,0
+THM.US,D,20081224,000000,1.17,1.2,1.16,1.19,6750,0
+THM.US,D,20081226,000000,1.19,1.2,1.15,1.2,8200,0
+THM.US,D,20081229,000000,1.32,1.32,1.24,1.3,31425,0
+THM.US,D,20081230,000000,1.3,1.3,1.15,1.15,55900,0
+THM.US,D,20081231,000000,1.19,1.19,1.1,1.15,109791,0
+THM.US,D,20090102,000000,1.15,1.22,1.15,1.2,15600,0
+THM.US,D,20090105,000000,1.32,1.35,1.17,1.35,84475,0
+THM.US,D,20090106,000000,1.33,1.4,1.25,1.34,105102,0
+THM.US,D,20090107,000000,1.38,1.38,1.31,1.33,47824,0
+THM.US,D,20090108,000000,1.37,1.4,1.33,1.4,26612,0
+THM.US,D,20090109,000000,1.44,1.6,1.4,1.53,112570,0
+THM.US,D,20090112,000000,1.58,1.58,1.44,1.49,46650,0
+THM.US,D,20090113,000000,1.5,1.5,1.33,1.35,85820,0
+THM.US,D,20090114,000000,1.33,1.4,1.26,1.32,87575,0
+THM.US,D,20090115,000000,1.33,1.33,1.26,1.31,20578,0
+THM.US,D,20090116,000000,1.35,1.43,1.28,1.39,54561,0
+THM.US,D,20090120,000000,1.53,1.53,1.36,1.36,57410,0
+THM.US,D,20090121,000000,1.39,1.48,1.37,1.48,24950,0
+THM.US,D,20090122,000000,1.58,1.58,1.48,1.56,107880,0
+THM.US,D,20090123,000000,1.54,1.8,1.53,1.79,103498,0
+THM.US,D,20090126,000000,1.83,1.94,1.82,1.88,165448,0
+THM.US,D,20090127,000000,1.94,1.94,1.74,1.79,63965,0
+THM.US,D,20090128,000000,1.88,1.9,1.77,1.84,83795,0
+THM.US,D,20090129,000000,1.9,2.2,1.83,2.11,438505,0
+THM.US,D,20090130,000000,2.12,2.25,1.97,1.99,165023,0
+THM.US,D,20090202,000000,1.97,2.08,1.94,2,133582,0
+THM.US,D,20090203,000000,2,2,1.92,1.96,116516,0
+THM.US,D,20090204,000000,1.9,1.99,1.89,1.96,113385,0
+THM.US,D,20090205,000000,1.98,2.03,1.94,2.03,113694,0
+THM.US,D,20090206,000000,1.96,2.02,1.92,1.99,115988,0
+THM.US,D,20090209,000000,1.81,2.01,1.81,1.9,88170,0
+THM.US,D,20090210,000000,1.97,1.97,1.81,1.88,135211,0
+THM.US,D,20090211,000000,1.97,2.09,1.86,2.08,115885,0
+THM.US,D,20090212,000000,1.9,2.16,1.9,2.16,105870,0
+THM.US,D,20090213,000000,2.16,2.16,2.07,2.1,37442,0
+THM.US,D,20090217,000000,2.08,2.43,1.98,2.11,165422,0
+THM.US,D,20090218,000000,2.17,2.32,2.17,2.22,80472,0
+THM.US,D,20090219,000000,2.22,2.24,2.02,2.02,65495,0
+THM.US,D,20090220,000000,2.12,2.18,2.07,2.16,82910,0
+THM.US,D,20090223,000000,2.2,2.21,2.12,2.14,64398,0
+THM.US,D,20090224,000000,2.14,2.14,1.68,1.92,333609,0
+THM.US,D,20090225,000000,2,2,1.86,1.89,76603,0
+THM.US,D,20090226,000000,1.87,1.91,1.86,1.88,62490,0
+THM.US,D,20090227,000000,1.93,2.01,1.93,1.97,112250,0
+THM.US,D,20090302,000000,2,2,1.84,1.88,94525,0
+THM.US,D,20090303,000000,1.86,1.88,1.8,1.88,62299,0
+THM.US,D,20090304,000000,1.89,1.97,1.86,1.95,73289,0
+THM.US,D,20090305,000000,1.97,2.07,1.95,2.07,61291,0
+THM.US,D,20090306,000000,2.25,2.25,2.13,2.17,43395,0
+THM.US,D,20090309,000000,2.21,2.21,2.03,2.06,7400,0
+THM.US,D,20090310,000000,2.07,2.07,1.77,1.8,237657,0
+THM.US,D,20090311,000000,1.8,1.94,1.8,1.89,64040,0
+THM.US,D,20090312,000000,1.94,2.07,1.89,2.02,43420,0
+THM.US,D,20090313,000000,2.07,2.16,2.03,2.1,78923,0
+THM.US,D,20090316,000000,2.07,2.15,2,2.04,29868,0
+THM.US,D,20090317,000000,2.02,2.02,1.93,1.96,87500,0
+THM.US,D,20090318,000000,1.94,2.15,1.91,2.11,110320,0
+THM.US,D,20090319,000000,2.31,2.31,2.16,2.21,109773,0
+THM.US,D,20090320,000000,2.3,2.3,2.13,2.16,86758,0
+THM.US,D,20090323,000000,2.09,2.24,2.09,2.23,55689,0
+THM.US,D,20090324,000000,2.24,2.24,2.09,2.23,63901,0
+THM.US,D,20090325,000000,2.2,2.33,2.19,2.31,118209,0
+THM.US,D,20090326,000000,2.39,2.45,2.3,2.36,103403,0
+THM.US,D,20090327,000000,2.42,2.42,2.33,2.34,21052,0
+THM.US,D,20090330,000000,2.3,2.31,2.16,2.22,82217,0
+THM.US,D,20090331,000000,2.33,2.33,2.17,2.24,39333,0
+THM.US,D,20090401,000000,2.24,2.26,2.16,2.23,124622,0
+THM.US,D,20090402,000000,2.24,2.24,2.1,2.15,86265,0
+THM.US,D,20090403,000000,2.15,2.15,2.04,2.04,51226,0
+THM.US,D,20090406,000000,1.98,2,1.91,1.99,93238,0
+THM.US,D,20090407,000000,1.99,2.09,1.96,2.07,44300,0
+THM.US,D,20090408,000000,2.07,2.16,2.05,2.16,38800,0
+THM.US,D,20090409,000000,2.07,2.13,2.07,2.13,38300,0
+THM.US,D,20090413,000000,2.14,2.19,2.09,2.19,77240,0
+THM.US,D,20090414,000000,2.2,2.24,2.15,2.16,70887,0
+THM.US,D,20090415,000000,2.16,2.23,2.16,2.22,82870,0
+THM.US,D,20090416,000000,2.28,2.28,2.17,2.24,276400,0
+THM.US,D,20090417,000000,2.2,2.27,2.15,2.25,129642,0
+THM.US,D,20090420,000000,2.25,2.25,2.2,2.21,109345,0
+THM.US,D,20090421,000000,2.2,2.23,2.16,2.18,94197,0
+THM.US,D,20090422,000000,2.16,2.18,2.12,2.15,23525,0
+THM.US,D,20090423,000000,2.16,2.29,2.16,2.29,106774,0
+THM.US,D,20090424,000000,2.29,2.39,2.29,2.39,182140,0
+THM.US,D,20090427,000000,2.35,2.4,2.25,2.25,68451,0
+THM.US,D,20090428,000000,2.24,2.27,2.2,2.23,26344,0
+THM.US,D,20090429,000000,2.24,2.34,2.24,2.3,27006,0
+THM.US,D,20090430,000000,2.31,2.43,2.27,2.3,32916,0
+THM.US,D,20090501,000000,2.36,2.43,2.3,2.43,89375,0
+THM.US,D,20090504,000000,2.47,2.83,2.42,2.61,317194,0
+THM.US,D,20090505,000000,2.72,2.72,2.44,2.5,185360,0
+THM.US,D,20090506,000000,2.52,2.7,2.41,2.7,124115,0
+THM.US,D,20090507,000000,2.69,2.88,2.66,2.78,210789,0
+THM.US,D,20090508,000000,2.79,2.91,2.7,2.91,101807,0
+THM.US,D,20090511,000000,2.88,2.88,2.55,2.79,183770,0
+THM.US,D,20090512,000000,2.8,2.81,2.67,2.73,211815,0
+THM.US,D,20090513,000000,2.7,2.7,2.48,2.5,129777,0
+THM.US,D,20090514,000000,2.44,2.6,2.39,2.47,134055,0
+THM.US,D,20090515,000000,2.55,2.56,2.42,2.48,85025,0
+THM.US,D,20090518,000000,2.43,2.52,2.43,2.49,27900,0
+THM.US,D,20090519,000000,2.52,2.58,2.39,2.49,83685,0
+THM.US,D,20090520,000000,2.45,2.58,2.45,2.47,125260,0
+THM.US,D,20090521,000000,2.44,2.52,2.41,2.52,92214,0
+THM.US,D,20090522,000000,2.57,2.61,2.52,2.58,139237,0
+THM.US,D,20090526,000000,2.61,2.63,2.51,2.6,78042,0
+THM.US,D,20090527,000000,2.54,2.61,2.49,2.5,65300,0
+THM.US,D,20090528,000000,2.57,2.8,2.55,2.79,147599,0
+THM.US,D,20090529,000000,2.91,3,2.75,3,211309,0
+THM.US,D,20090601,000000,3.02,3.02,2.77,2.8,265413,0
+THM.US,D,20090602,000000,2.83,2.84,2.75,2.79,103970,0
+THM.US,D,20090603,000000,2.81,2.81,2.63,2.79,149514,0
+THM.US,D,20090604,000000,2.79,2.92,2.76,2.89,89079,0
+THM.US,D,20090605,000000,2.8,2.88,2.71,2.78,106778,0
+THM.US,D,20090608,000000,2.71,2.78,2.68,2.74,70420,0
+THM.US,D,20090609,000000,2.75,2.88,2.74,2.87,91220,0
+THM.US,D,20090610,000000,2.9,2.98,2.87,2.98,57060,0
+THM.US,D,20090611,000000,2.96,3.28,2.96,3.26,172568,0
+THM.US,D,20090612,000000,3.22,3.22,3.07,3.16,61895,0
+THM.US,D,20090615,000000,2.95,3.17,2.95,3,71749,0
+THM.US,D,20090616,000000,3.07,3.11,2.97,3.06,65617,0
+THM.US,D,20090617,000000,3.06,3.06,2.7,2.85,139310,0
+THM.US,D,20090618,000000,2.82,2.87,2.67,2.67,98513,0
+THM.US,D,20090619,000000,2.77,2.78,2.62,2.7,182396,0
+THM.US,D,20090622,000000,2.72,2.72,2.48,2.57,150255,0
+THM.US,D,20090623,000000,2.55,2.61,2.48,2.61,112301,0
+THM.US,D,20090624,000000,2.63,2.75,2.61,2.61,89169,0
+THM.US,D,20090625,000000,2.61,2.7,2.61,2.7,73845,0
+THM.US,D,20090626,000000,2.78,2.78,2.68,2.71,39469,0
+THM.US,D,20090629,000000,2.79,2.96,2.73,2.93,287041,0
+THM.US,D,20090630,000000,2.92,2.93,2.78,2.87,110838,0
+THM.US,D,20090701,000000,2.88,3.02,2.84,2.98,128390,0
+THM.US,D,20090702,000000,3.13,3.13,2.74,2.84,135884,0
+THM.US,D,20090706,000000,2.73,2.83,2.61,2.61,110583,0
+THM.US,D,20090707,000000,2.66,2.75,2.54,2.55,135292,0
+THM.US,D,20090708,000000,2.52,2.56,2.35,2.38,306642,0
+THM.US,D,20090709,000000,2.35,2.5,2.35,2.43,94225,0
+THM.US,D,20090710,000000,2.43,2.45,2.3,2.3,213933,0
+THM.US,D,20090713,000000,2.34,2.47,2.18,2.44,193088,0
+THM.US,D,20090714,000000,2.48,2.55,2.48,2.5,103154,0
+THM.US,D,20090715,000000,2.57,2.63,2.52,2.52,126050,0
+THM.US,D,20090716,000000,2.75,2.75,2.57,2.64,96480,0
+THM.US,D,20090717,000000,2.65,2.68,2.55,2.65,42500,0
+THM.US,D,20090720,000000,2.64,2.79,2.64,2.71,149235,0
+THM.US,D,20090721,000000,2.73,2.74,2.67,2.68,127875,0
+THM.US,D,20090722,000000,2.67,2.88,2.67,2.88,106865,0
+THM.US,D,20090723,000000,2.88,2.98,2.86,2.97,127826,0
+THM.US,D,20090724,000000,2.96,3.01,2.87,2.89,57699,0
+THM.US,D,20090727,000000,2.85,2.98,2.85,2.91,82625,0
+THM.US,D,20090728,000000,2.93,2.93,2.75,2.78,145004,0
+THM.US,D,20090729,000000,2.75,2.82,2.75,2.81,110033,0
+THM.US,D,20090730,000000,2.88,3.02,2.87,3.01,87478,0
+THM.US,D,20090731,000000,2.98,3.14,2.98,3.14,78990,0
+THM.US,D,20090803,000000,3.16,3.16,3.01,3.15,106500,0
+THM.US,D,20090804,000000,3.16,3.16,3.06,3.1,70202,0
+THM.US,D,20090805,000000,3.11,3.25,3.11,3.25,139301,0
+THM.US,D,20090806,000000,3.25,3.26,3.15,3.16,111114,0
+THM.US,D,20090807,000000,3.13,3.13,2.94,2.95,112025,0
+THM.US,D,20090810,000000,2.96,2.98,2.81,2.85,75210,0
+THM.US,D,20090811,000000,2.82,2.9,2.8,2.88,68490,0
+THM.US,D,20090812,000000,2.87,2.91,2.84,2.88,46060,0
+THM.US,D,20090813,000000,2.93,2.96,2.82,2.88,146916,0
+THM.US,D,20090814,000000,2.88,2.9,2.77,2.84,136266,0
+THM.US,D,20090817,000000,2.71,2.75,2.57,2.61,262616,0
+THM.US,D,20090818,000000,2.61,2.7,2.6,2.67,100062,0
+THM.US,D,20090819,000000,2.63,2.78,2.59,2.77,61475,0
+THM.US,D,20090820,000000,2.79,2.79,2.7,2.79,86797,0
+THM.US,D,20090821,000000,2.84,2.93,2.84,2.93,115469,0
+THM.US,D,20090824,000000,2.93,2.99,2.66,2.85,180027,0
+THM.US,D,20090825,000000,2.91,2.91,2.67,2.7,144780,0
+THM.US,D,20090826,000000,2.81,2.81,2.63,2.78,126532,0
+THM.US,D,20090827,000000,2.79,2.88,2.75,2.84,93613,0
+THM.US,D,20090828,000000,2.84,2.91,2.79,2.84,138534,0
+THM.US,D,20090831,000000,2.87,2.87,2.77,2.81,118361,0
+THM.US,D,20090901,000000,2.84,2.87,2.66,2.77,79770,0
+THM.US,D,20090902,000000,2.78,3.15,2.7,3.1,307506,0
+THM.US,D,20090903,000000,3.13,3.45,3.13,3.45,351494,0
+THM.US,D,20090904,000000,3.39,3.54,3.25,3.51,173002,0
+THM.US,D,20090908,000000,3.61,3.74,3.52,3.74,190437,0
+THM.US,D,20090909,000000,3.62,3.73,3.28,3.59,251610,0
+THM.US,D,20090910,000000,3.61,3.77,3.54,3.76,142015,0
+THM.US,D,20090911,000000,3.84,4.04,3.77,3.97,234943,0
+THM.US,D,20090914,000000,3.97,4.04,3.65,3.75,135691,0
+THM.US,D,20090915,000000,3.72,3.86,3.62,3.84,158167,0
+THM.US,D,20090916,000000,3.97,4.06,3.93,4.02,121126,0
+THM.US,D,20090917,000000,4.01,4.06,3.8,3.91,157351,0
+THM.US,D,20090918,000000,3.84,4.03,3.84,3.87,76321,0
+THM.US,D,20090921,000000,3.82,3.83,3.52,3.71,180552,0
+THM.US,D,20090922,000000,3.81,3.87,3.7,3.82,104179,0
+THM.US,D,20090923,000000,3.88,3.88,3.76,3.79,92941,0
+THM.US,D,20090924,000000,3.8,3.8,3.47,3.59,138717,0
+THM.US,D,20090925,000000,3.62,3.62,3.42,3.5,199582,0
+THM.US,D,20090928,000000,3.5,3.71,3.44,3.64,80233,0
+THM.US,D,20090929,000000,3.47,3.65,3.47,3.64,74445,0
+THM.US,D,20090930,000000,3.67,3.72,3.59,3.64,98355,0
+THM.US,D,20091001,000000,3.64,3.66,3.52,3.57,135952,0
+THM.US,D,20091002,000000,3.56,3.8,3.46,3.8,127997,0
+THM.US,D,20091005,000000,3.84,4.02,3.8,3.91,104479,0
+THM.US,D,20091006,000000,4.02,4.19,3.98,4.14,310539,0
+THM.US,D,20091007,000000,4.23,4.71,4.15,4.67,792093,0
+THM.US,D,20091008,000000,4.82,5.11,4.73,4.97,543995,0
+THM.US,D,20091009,000000,4.95,4.99,4.79,4.9,195009,0
+THM.US,D,20091012,000000,4.9,5.17,4.68,4.86,211252,0
+THM.US,D,20091013,000000,5.05,5.4,4.82,5.13,643516,0
+THM.US,D,20091014,000000,5.12,5.4,5.1,5.18,434265,0
+THM.US,D,20091015,000000,5.17,5.17,4.91,4.99,341775,0
+THM.US,D,20091016,000000,4.88,5.24,4.88,5.09,327551,0
+THM.US,D,20091019,000000,5.08,5.21,4.96,5.17,167370,0
+THM.US,D,20091020,000000,5.18,5.23,4.81,4.81,206316,0
+THM.US,D,20091021,000000,4.86,4.99,4.69,4.85,225482,0
+THM.US,D,20091022,000000,4.9,4.91,4.53,4.59,168315,0
+THM.US,D,20091023,000000,4.69,4.72,4.58,4.61,121629,0
+THM.US,D,20091026,000000,4.65,4.74,4.51,4.56,247250,0
+THM.US,D,20091027,000000,4.58,4.62,4.33,4.42,309906,0
+THM.US,D,20091028,000000,4.37,4.42,4.17,4.17,348273,0
+THM.US,D,20091029,000000,4.21,4.57,4.21,4.33,197550,0
+THM.US,D,20091030,000000,4.33,4.35,4.15,4.25,148291,0
+THM.US,D,20091102,000000,4.31,4.56,4.19,4.23,273852,0
+THM.US,D,20091103,000000,4.09,4.81,4.09,4.69,643656,0
+THM.US,D,20091104,000000,4.95,5.13,4.72,4.99,545147,0
+THM.US,D,20091105,000000,4.92,5.11,4.91,4.95,169170,0
+THM.US,D,20091106,000000,4.95,5.25,4.95,5.2,215021,0
+THM.US,D,20091109,000000,5.26,5.77,5.26,5.52,357195,0
+THM.US,D,20091110,000000,5.45,5.64,5.31,5.56,226861,0
+THM.US,D,20091111,000000,5.64,5.77,5.58,5.6,106472,0
+THM.US,D,20091112,000000,5.54,5.57,5.27,5.29,176713,0
+THM.US,D,20091113,000000,5.27,5.69,5.27,5.63,163048,0
+THM.US,D,20091116,000000,5.74,6,5.74,5.93,333695,0
+THM.US,D,20091117,000000,5.89,5.9,5.64,5.89,215625,0
+THM.US,D,20091118,000000,5.91,6.02,5.86,5.88,227992,0
+THM.US,D,20091119,000000,5.95,5.95,5.6,5.83,131943,0
+THM.US,D,20091120,000000,6.11,6.11,5.65,5.73,108338,0
+THM.US,D,20091123,000000,5.86,6.09,5.76,5.82,229011,0
+THM.US,D,20091124,000000,5.76,5.84,5.63,5.79,86692,0
+THM.US,D,20091125,000000,5.81,6.03,5.72,6.03,167984,0
+THM.US,D,20091127,000000,5.13,6.02,5.13,6,232725,0
+THM.US,D,20091130,000000,6.02,6.76,6.02,6.55,442381,0
+THM.US,D,20091201,000000,6.66,6.91,6.6,6.82,296079,0
+THM.US,D,20091202,000000,6.89,7.06,6.85,6.86,227572,0
+THM.US,D,20091203,000000,7.08,7.08,6.61,6.82,326971,0
+THM.US,D,20091204,000000,6.76,6.84,6.41,6.55,267072,0
+THM.US,D,20091207,000000,6.4,6.81,6.27,6.58,449261,0
+THM.US,D,20091208,000000,6.54,6.67,6.35,6.47,257022,0
+THM.US,D,20091209,000000,6.47,6.53,6.28,6.37,408580,0
+THM.US,D,20091210,000000,6.51,6.51,6.29,6.38,221214,0
+THM.US,D,20091211,000000,6.34,6.39,6.13,6.17,270954,0
+THM.US,D,20091214,000000,6.17,6.41,6.02,6.4,158198,0
+THM.US,D,20091215,000000,6.38,6.51,6.34,6.47,202063,0
+THM.US,D,20091216,000000,6.5,6.8,6.49,6.73,317301,0
+THM.US,D,20091217,000000,6.58,6.73,6.27,6.35,450199,0
+THM.US,D,20091218,000000,6.54,6.54,6.37,6.45,232275,0
+THM.US,D,20091221,000000,6.5,6.59,6.09,6.19,200159,0
+THM.US,D,20091222,000000,6.15,6.18,5.82,6.07,275866,0
+THM.US,D,20091223,000000,6.15,6.16,6.05,6.07,177037,0
+THM.US,D,20091224,000000,6.15,6.15,6.03,6.12,116497,0
+THM.US,D,20091228,000000,6.31,6.31,6.1,6.18,123233,0
+THM.US,D,20091229,000000,6.16,6.19,6.06,6.08,183485,0
+THM.US,D,20091230,000000,6,6.23,5.88,6.18,265410,0
+THM.US,D,20091231,000000,6.25,6.47,6.16,6.39,187561,0
+THM.US,D,20100104,000000,6.64,6.64,6.46,6.55,204278,0
+THM.US,D,20100105,000000,6.58,6.73,6.52,6.67,176956,0
+THM.US,D,20100106,000000,6.65,7.07,6.65,6.94,669404,0
+THM.US,D,20100107,000000,6.95,6.95,6.76,6.85,195369,0
+THM.US,D,20100108,000000,6.77,7.04,6.77,7.04,447805,0
+THM.US,D,20100111,000000,7.13,7.28,6.9,6.98,369372,0
+THM.US,D,20100112,000000,6.92,6.92,6.58,6.67,349644,0
+THM.US,D,20100113,000000,6.7,6.91,6.6,6.83,200212,0
+THM.US,D,20100114,000000,6.83,6.9,6.57,6.64,261213,0
+THM.US,D,20100115,000000,6.6,6.63,6.48,6.6,149484,0
+THM.US,D,20100119,000000,6.62,6.8,6.54,6.74,168490,0
+THM.US,D,20100120,000000,6.58,6.58,6.39,6.46,176981,0
+THM.US,D,20100121,000000,6.45,6.51,6,6.14,428611,0
+THM.US,D,20100122,000000,6.1,6.29,6,6.22,211794,0
+THM.US,D,20100125,000000,6.23,6.34,6.03,6.09,192825,0
+THM.US,D,20100126,000000,5.94,6.04,5.86,5.95,239335,0
+THM.US,D,20100127,000000,5.91,5.95,5.65,5.7,240322,0
+THM.US,D,20100128,000000,5.78,5.78,5.41,5.53,384179,0
+THM.US,D,20100129,000000,5.5,5.65,5.39,5.43,236401,0
+THM.US,D,20100201,000000,5.5,5.72,5.38,5.72,330096,0
+THM.US,D,20100202,000000,5.82,6.04,5.71,5.8,216575,0
+THM.US,D,20100203,000000,5.82,5.82,5.47,5.61,220274,0
+THM.US,D,20100204,000000,5.47,5.48,5.18,5.19,345139,0
+THM.US,D,20100205,000000,5.11,5.41,4.96,5.41,450515,0
+THM.US,D,20100208,000000,5.45,5.47,5.29,5.31,184671,0
+THM.US,D,20100209,000000,5.36,5.43,5.26,5.41,296174,0
+THM.US,D,20100210,000000,5.41,5.43,5.18,5.39,101342,0
+THM.US,D,20100211,000000,5.41,5.92,5.41,5.86,204177,0
+THM.US,D,20100212,000000,5.82,5.82,5.67,5.76,141631,0
+THM.US,D,20100216,000000,5.95,6.16,5.84,6.11,279598,0
+THM.US,D,20100217,000000,6.13,6.13,5.78,5.97,274856,0
+THM.US,D,20100218,000000,5.84,6.21,5.77,6.19,227453,0
+THM.US,D,20100219,000000,6.1,6.11,5.99,6.05,170762,0
+THM.US,D,20100222,000000,6.15,6.15,5.82,5.86,158664,0
+THM.US,D,20100223,000000,5.77,5.93,5.52,5.56,228803,0
+THM.US,D,20100224,000000,5.55,5.63,5.52,5.54,107108,0
+THM.US,D,20100225,000000,5.43,5.9,5.39,5.89,380457,0
+THM.US,D,20100226,000000,5.95,6,5.8,5.93,175412,0
+THM.US,D,20100301,000000,5.95,6,5.91,5.98,113403,0
+THM.US,D,20100302,000000,6,6.37,5.98,6.28,378295,0
+THM.US,D,20100303,000000,6.35,6.38,6.18,6.18,184038,0
+THM.US,D,20100304,000000,6.25,6.26,6,6.22,218131,0
+THM.US,D,20100305,000000,6.23,6.28,6.09,6.13,128243,0
+THM.US,D,20100308,000000,6.19,6.19,6,6.01,151912,0
+THM.US,D,20100309,000000,5.88,5.9,5.73,5.84,334560,0
+THM.US,D,20100310,000000,5.79,5.82,5.5,5.54,388173,0
+THM.US,D,20100311,000000,5.57,5.57,5.23,5.36,639414,0
+THM.US,D,20100312,000000,5.4,5.44,5.27,5.34,330499,0
+THM.US,D,20100315,000000,5.41,5.41,5.11,5.26,216475,0
+THM.US,D,20100316,000000,5.35,5.75,5.29,5.68,403425,0
+THM.US,D,20100317,000000,5.63,5.72,5.46,5.53,318792,0
+THM.US,D,20100318,000000,5.53,5.53,5.33,5.36,431497,0
+THM.US,D,20100319,000000,5.4,5.42,5.15,5.26,228068,0
+THM.US,D,20100322,000000,5.13,5.22,5.08,5.15,309938,0
+THM.US,D,20100323,000000,5.23,5.41,5.2,5.35,206843,0
+THM.US,D,20100324,000000,5.41,5.41,5.13,5.15,182695,0
+THM.US,D,20100325,000000,5.23,5.23,5.05,5.06,180102,0
+THM.US,D,20100326,000000,5.05,5.17,4.98,5.12,124715,0
+THM.US,D,20100329,000000,5.19,5.32,5.12,5.26,89487,0
+THM.US,D,20100330,000000,5.29,5.37,5.18,5.21,108827,0
+THM.US,D,20100331,000000,5.24,5.39,5.16,5.19,104775,0
+THM.US,D,20100401,000000,5.29,5.7,5.23,5.63,243393,0
+THM.US,D,20100405,000000,5.86,6.13,5.76,6.05,441415,0
+THM.US,D,20100406,000000,6.13,6.3,6.01,6.22,341997,0
+THM.US,D,20100407,000000,6.28,6.55,6.24,6.44,363142,0
+THM.US,D,20100408,000000,6.39,6.53,6.26,6.43,171255,0
+THM.US,D,20100409,000000,6.49,6.9,6.45,6.81,264788,0
+THM.US,D,20100412,000000,6.82,7.02,6.58,6.63,613394,0
+THM.US,D,20100413,000000,6.55,6.56,6.43,6.51,190914,0
+THM.US,D,20100414,000000,6.53,6.61,6.43,6.5,195916,0
+THM.US,D,20100415,000000,6.46,6.55,6.36,6.36,141780,0
+THM.US,D,20100416,000000,6.3,6.31,6,6.21,386150,0
+THM.US,D,20100419,000000,6.14,6.21,5.96,6.21,199833,0
+THM.US,D,20100420,000000,6.23,6.48,6.23,6.4,129692,0
+THM.US,D,20100421,000000,6.42,6.47,6.32,6.38,99870,0
+THM.US,D,20100422,000000,6.34,6.54,6.18,6.47,99598,0
+THM.US,D,20100423,000000,6.41,6.66,6.32,6.55,116768,0
+THM.US,D,20100426,000000,6.57,6.67,6.38,6.39,147135,0
+THM.US,D,20100427,000000,6.38,6.43,6.24,6.31,116766,0
+THM.US,D,20100428,000000,6.36,6.58,6.28,6.51,169796,0
+THM.US,D,20100429,000000,6.59,6.71,6.5,6.56,181567,0
+THM.US,D,20100430,000000,6.64,6.64,6.29,6.33,236417,0
+THM.US,D,20100503,000000,6.34,6.42,6.16,6.25,128482,0
+THM.US,D,20100504,000000,6.22,6.23,5.99,6.08,232212,0
+THM.US,D,20100505,000000,5.91,6.04,5.72,5.81,215890,0
+THM.US,D,20100506,000000,5.78,6.04,5.7,5.96,417111,0
+THM.US,D,20100507,000000,5.91,6.08,5.83,5.89,164523,0
+THM.US,D,20100510,000000,5.91,6.12,5.91,6.11,117245,0
+THM.US,D,20100511,000000,6.27,6.56,6.15,6.48,293689,0
+THM.US,D,20100512,000000,6.57,6.66,6.45,6.47,263866,0
+THM.US,D,20100513,000000,6.55,6.58,6.42,6.49,193349,0
+THM.US,D,20100514,000000,6.51,6.58,6.26,6.45,211746,0
+THM.US,D,20100517,000000,6.41,6.55,6.22,6.46,126353,0
+THM.US,D,20100518,000000,6.47,6.57,6.27,6.36,211324,0
+THM.US,D,20100519,000000,6.18,6.22,5.92,6.13,225746,0
+THM.US,D,20100520,000000,5.88,6.05,5.64,5.77,295676,0
+THM.US,D,20100521,000000,5.71,6.18,5.64,5.97,292608,0
+THM.US,D,20100524,000000,6.18,6.2,5.89,5.93,70918,0
+THM.US,D,20100525,000000,5.88,6.27,5.63,6.2,176980,0
+THM.US,D,20100526,000000,6.31,6.44,6.22,6.41,209278,0
+THM.US,D,20100527,000000,6.42,6.52,6.25,6.47,134758,0
+THM.US,D,20100528,000000,6.37,6.52,6.37,6.48,81384,0
+THM.US,D,20100601,000000,6.54,6.59,6.33,6.33,247205,0
+THM.US,D,20100602,000000,6.33,6.42,6.15,6.3,108056,0
+THM.US,D,20100603,000000,6.34,6.35,6.13,6.22,64877,0
+THM.US,D,20100604,000000,6.18,6.19,5.91,5.98,82563,0
+THM.US,D,20100607,000000,5.95,6.12,5.86,6.05,164354,0
+THM.US,D,20100608,000000,6.09,6.16,6.02,6.04,100796,0
+THM.US,D,20100609,000000,6.1,6.12,5.79,5.83,162938,0
+THM.US,D,20100610,000000,5.85,5.88,5.8,5.87,132394,0
+THM.US,D,20100611,000000,5.82,5.87,5.81,5.85,83893,0
+THM.US,D,20100614,000000,5.84,5.95,5.62,5.65,193898,0
+THM.US,D,20100615,000000,5.7,5.89,5.64,5.86,127411,0
+THM.US,D,20100616,000000,5.74,6.18,5.74,5.96,144095,0
+THM.US,D,20100617,000000,6.01,6.14,6,6.09,85867,0
+THM.US,D,20100618,000000,6.17,6.27,6.08,6.14,151532,0
+THM.US,D,20100621,000000,6.14,6.2,5.68,5.76,205159,0
+THM.US,D,20100622,000000,5.67,5.96,5.67,5.77,114042,0
+THM.US,D,20100623,000000,5.78,6,5.7,5.89,111797,0
+THM.US,D,20100624,000000,5.87,6,5.84,5.91,67628,0
+THM.US,D,20100625,000000,5.95,6.14,5.92,6.1,121642,0
+THM.US,D,20100628,000000,6.13,6.31,6.11,6.18,162454,0
+THM.US,D,20100629,000000,5.97,6.13,5.8,6.06,129562,0
+THM.US,D,20100630,000000,6,6.07,5.92,5.98,120891,0
+THM.US,D,20100701,000000,5.83,5.98,5.45,5.94,260067,0
+THM.US,D,20100702,000000,5.94,5.96,5.61,5.63,92867,0
+THM.US,D,20100706,000000,5.64,5.68,5.42,5.42,226348,0
+THM.US,D,20100707,000000,5.41,5.62,5.41,5.59,133370,0
+THM.US,D,20100708,000000,5.61,5.61,5.45,5.52,100641,0
+THM.US,D,20100709,000000,5.59,5.63,5.43,5.55,208938,0
+THM.US,D,20100712,000000,5.55,5.57,5.4,5.48,123386,0
+THM.US,D,20100713,000000,5.54,5.7,5.54,5.65,133500,0
+THM.US,D,20100714,000000,5.64,5.66,5.51,5.61,124516,0
+THM.US,D,20100715,000000,5.63,5.63,5.45,5.57,101694,0
+THM.US,D,20100716,000000,5.52,5.6,5.38,5.41,209646,0
+THM.US,D,20100719,000000,5.36,5.41,5.23,5.31,145453,0
+THM.US,D,20100720,000000,5.26,5.53,5.26,5.48,96678,0
+THM.US,D,20100721,000000,5.51,5.54,5.23,5.26,136033,0
+THM.US,D,20100722,000000,5.32,5.42,5.24,5.32,173735,0
+THM.US,D,20100723,000000,5.36,5.54,5.35,5.53,118768,0
+THM.US,D,20100726,000000,5.54,5.55,5.5,5.5,71375,0
+THM.US,D,20100727,000000,5.51,5.51,5.35,5.39,98849,0
+THM.US,D,20100728,000000,5.45,5.45,5.37,5.44,109000,0
+THM.US,D,20100729,000000,5.46,5.59,5.45,5.56,184064,0
+THM.US,D,20100730,000000,5.55,5.63,5.55,5.59,110521,0
+THM.US,D,20100802,000000,5.58,5.72,5.46,5.64,114649,0
+THM.US,D,20100803,000000,5.68,5.82,5.61,5.69,139725,0
+THM.US,D,20100804,000000,5.77,5.77,5.49,5.58,263562,0
+THM.US,D,20100805,000000,5.52,5.54,5.38,5.38,154838,0
+THM.US,D,20100806,000000,5.43,5.54,5.4,5.45,107343,0
+THM.US,D,20100809,000000,5.47,5.52,5.34,5.44,98981,0
+THM.US,D,20100810,000000,5.41,5.45,5.32,5.45,84552,0
+THM.US,D,20100811,000000,5.38,5.45,5.27,5.45,161194,0
+THM.US,D,20100812,000000,5.47,5.63,5.42,5.6,126403,0
+THM.US,D,20100813,000000,5.61,5.62,5.51,5.57,42836,0
+THM.US,D,20100816,000000,5.62,5.67,5.57,5.61,88492,0
+THM.US,D,20100817,000000,5.65,5.66,5.56,5.6,96125,0
+THM.US,D,20100818,000000,5.57,5.81,5.5,5.76,205642,0
+THM.US,D,20100819,000000,5.77,5.85,5.67,5.71,131780,0
+THM.US,D,20100820,000000,5.65,5.66,5.54,5.65,59988,0
+THM.US,D,20100823,000000,6.28,6.28,6.04,6.06,126944,0
+THM.US,D,20100824,000000,6.03,6.14,5.9,6.02,145462,0
+THM.US,D,20100825,000000,6,6.38,5.93,6.37,336183,0
+THM.US,D,20100826,000000,6.3,6.4,5.77,5.98,709710,0
+THM.US,D,20100827,000000,6.02,6.2,6,6.08,102805,0
+THM.US,D,20100830,000000,6.13,6.4,6.13,6.23,227599,0
+THM.US,D,20100831,000000,6.22,6.46,6.2,6.25,176769,0
+THM.US,D,20100901,000000,6.3,6.32,6.22,6.28,114733,0
+THM.US,D,20100902,000000,6.29,6.33,6.24,6.26,27321,0
+THM.US,D,20100903,000000,6.27,6.35,6.12,6.29,143901,0
+THM.US,D,20100907,000000,6.35,6.38,6.15,6.15,123720,0
+THM.US,D,20100908,000000,6.26,6.35,6.17,6.17,111321,0
+THM.US,D,20100909,000000,6.26,6.27,6.01,6.01,98265,0
+THM.US,D,20100910,000000,6.01,6.09,5.9,6.01,204197,0
+THM.US,D,20100913,000000,6.05,6.1,5.93,5.94,71597,0
+THM.US,D,20100914,000000,6.06,6.25,6.03,6.25,182445,0
+THM.US,D,20100915,000000,6.25,6.27,6.17,6.19,107113,0
+THM.US,D,20100916,000000,6.23,6.25,6.18,6.23,94523,0
+THM.US,D,20100917,000000,6.22,6.38,6.14,6.24,199018,0
+THM.US,D,20100920,000000,6.24,6.3,6.17,6.21,116751,0
+THM.US,D,20100921,000000,6.24,6.38,6.16,6.38,95458,0
+THM.US,D,20100922,000000,6.5,6.65,6.35,6.48,229430,0
+THM.US,D,20100923,000000,6.46,6.48,6.25,6.25,119149,0
+THM.US,D,20100924,000000,6.37,6.42,6.24,6.24,95374,0
+THM.US,D,20100927,000000,6.35,6.44,6.3,6.38,223668,0
+THM.US,D,20100928,000000,6.44,6.63,6.3,6.58,277942,0
+THM.US,D,20100929,000000,6.33,6.37,6.18,6.22,519279,0
+THM.US,D,20100930,000000,6.27,6.33,6.23,6.3,241630,0
+THM.US,D,20101001,000000,6.32,6.38,6.3,6.37,158780,0
+THM.US,D,20101004,000000,6.36,6.37,6.19,6.19,123095,0
+THM.US,D,20101005,000000,6.37,6.38,6.28,6.29,188535,0
+THM.US,D,20101006,000000,6.34,6.41,6.31,6.41,161971,0
+THM.US,D,20101007,000000,6.41,6.54,6.3,6.48,520649,0
+THM.US,D,20101008,000000,6.48,6.49,6.34,6.43,144434,0
+THM.US,D,20101011,000000,6.5,6.58,6.36,6.53,115511,0
+THM.US,D,20101012,000000,6.48,6.55,6.39,6.49,203267,0
+THM.US,D,20101013,000000,6.53,6.68,6.35,6.64,466965,0
+THM.US,D,20101014,000000,6.7,6.83,6.65,6.69,843416,0
+THM.US,D,20101015,000000,6.73,7.1,6.65,7.01,438245,0
+THM.US,D,20101018,000000,7.07,7.1,6.89,6.93,244390,0
+THM.US,D,20101019,000000,6.86,6.86,6.65,6.65,248069,0
+THM.US,D,20101020,000000,6.7,6.95,6.66,6.9,228355,0
+THM.US,D,20101021,000000,7.03,7.15,6.79,6.86,504394,0
+THM.US,D,20101022,000000,6.93,6.96,6.79,6.91,223603,0
+THM.US,D,20101025,000000,7.03,7.29,7.03,7.24,350166,0
+THM.US,D,20101026,000000,7.16,7.29,6.97,7.09,258785,0
+THM.US,D,20101027,000000,7.08,7.29,7.04,7.28,369045,0
+THM.US,D,20101028,000000,7.36,7.5,7.21,7.38,192216,0
+THM.US,D,20101029,000000,7.48,7.62,7.4,7.44,237564,0
+THM.US,D,20101101,000000,7.47,7.5,7.28,7.4,215595,0
+THM.US,D,20101102,000000,7.46,7.85,7.46,7.81,537315,0
+THM.US,D,20101103,000000,7.94,8.07,7.72,8.05,568192,0
+THM.US,D,20101104,000000,8.25,8.55,8.17,8.49,730122,0
+THM.US,D,20101105,000000,8.44,8.75,8.33,8.42,396917,0
+THM.US,D,20101108,000000,8.51,8.59,8.05,8.47,450212,0
+THM.US,D,20101109,000000,8.61,8.81,8.05,8.14,383039,0
+THM.US,D,20101110,000000,8,8.29,7.81,8.29,409524,0
+THM.US,D,20101111,000000,8.37,8.4,8.15,8.34,90991,0
+THM.US,D,20101112,000000,8.29,8.35,7.96,8.06,174528,0
+THM.US,D,20101115,000000,8.16,8.17,8,8.04,147826,0
+THM.US,D,20101116,000000,8.15,8.15,7.71,7.71,493667,0
+THM.US,D,20101117,000000,7.75,7.85,7.71,7.73,475341,0
+THM.US,D,20101118,000000,7.85,7.98,7.72,7.76,533464,0
+THM.US,D,20101119,000000,7.82,8.34,7.78,8.26,423969,0
+THM.US,D,20101122,000000,8.34,8.4,8.07,8.35,519165,0
+THM.US,D,20101123,000000,8.33,8.47,8.2,8.32,230664,0
+THM.US,D,20101124,000000,8.31,8.41,8.17,8.24,183052,0
+THM.US,D,20101126,000000,8.19,8.44,8.08,8.4,121638,0
+THM.US,D,20101129,000000,8.44,9.12,8.41,8.89,609416,0
+THM.US,D,20101130,000000,9.25,9.8,9.09,9.65,1028714,0
+THM.US,D,20101201,000000,9.7,9.89,9.42,9.78,531007,0
+THM.US,D,20101202,000000,9.72,9.82,9.35,9.44,494023,0
+THM.US,D,20101203,000000,9.49,9.77,9.47,9.6,221164,0
+THM.US,D,20101206,000000,9.74,9.94,9.5,9.59,552426,0
+THM.US,D,20101207,000000,9.72,9.72,9.26,9.34,476343,0
+THM.US,D,20101208,000000,9.28,9.33,8.79,9.06,527573,0
+THM.US,D,20101209,000000,9.11,9.31,9.01,9.16,224192,0
+THM.US,D,20101210,000000,9.2,9.33,9.03,9.33,226492,0
+THM.US,D,20101213,000000,9.44,9.95,9.44,9.8,504154,0
+THM.US,D,20101214,000000,9.88,9.94,9.65,9.76,465374,0
+THM.US,D,20101215,000000,9.72,9.97,9.45,9.53,364059,0
+THM.US,D,20101216,000000,9.6,9.64,9.3,9.34,291672,0
+THM.US,D,20101217,000000,9.36,10.26,9.26,10,786767,0
+THM.US,D,20101220,000000,9.75,9.93,9.36,9.81,627931,0
+THM.US,D,20101221,000000,9.91,10.29,9.83,10.22,517693,0
+THM.US,D,20101222,000000,10.19,10.25,9.64,9.66,294121,0
+THM.US,D,20101223,000000,9.65,10,9.52,9.78,208663,0
+THM.US,D,20101227,000000,9.81,9.81,9.53,9.59,149504,0
+THM.US,D,20101228,000000,9.84,10.26,9.68,10.14,334229,0
+THM.US,D,20101229,000000,10.11,10.36,9.91,10.04,423894,0
+THM.US,D,20101230,000000,10.03,10.09,9.82,9.88,197727,0
+THM.US,D,20101231,000000,9.95,10.34,9.95,10.07,277685,0
+THM.US,D,20110103,000000,10.22,10.22,9.9,9.99,256853,0
+THM.US,D,20110104,000000,9.92,9.99,9.21,9.39,506473,0
+THM.US,D,20110105,000000,9.31,9.46,8.97,9.27,422800,0
+THM.US,D,20110106,000000,9.2,9.24,8.85,8.93,428245,0
+THM.US,D,20110107,000000,8.87,9.14,8.85,9,324430,0
+THM.US,D,20110110,000000,8.95,9.1,8.74,9.02,225678,0
+THM.US,D,20110111,000000,9.14,9.55,9.14,9.41,273093,0
+THM.US,D,20110112,000000,9.41,9.51,9.2,9.32,237616,0
+THM.US,D,20110113,000000,9.29,9.32,9.06,9.1,198173,0
+THM.US,D,20110114,000000,9.01,9.05,8.58,8.66,487713,0
+THM.US,D,20110118,000000,8.79,8.85,8.58,8.76,326326,0
+THM.US,D,20110119,000000,8.78,8.91,8.55,8.55,265235,0
+THM.US,D,20110120,000000,8.45,8.51,8.02,8.42,431632,0
+THM.US,D,20110121,000000,8.4,8.65,8.27,8.37,208958,0
+THM.US,D,20110124,000000,8.39,8.67,8.24,8.32,224924,0
+THM.US,D,20110125,000000,8.26,8.53,8.21,8.46,309855,0
+THM.US,D,20110126,000000,8.52,9.05,8.39,9.01,427197,0
+THM.US,D,20110127,000000,9.04,9.06,8.78,8.85,354582,0
+THM.US,D,20110128,000000,8.85,9.46,8.74,9.36,443218,0
+THM.US,D,20110131,000000,9.34,9.45,9.14,9.21,282198,0
+THM.US,D,20110201,000000,9.39,9.51,9.14,9.42,248681,0
+THM.US,D,20110202,000000,9.45,9.53,9.23,9.37,214704,0
+THM.US,D,20110203,000000,9.54,10.21,9.45,10.16,953185,0
+THM.US,D,20110204,000000,10.21,10.45,10.06,10.07,648912,0
+THM.US,D,20110207,000000,10.11,10.24,10.05,10.13,307732,0
+THM.US,D,20110208,000000,10.21,10.32,10.09,10.1,559508,0
+THM.US,D,20110209,000000,10.05,10.15,9.65,9.69,655170,0
+THM.US,D,20110210,000000,9.6,9.7,9.3,9.52,367678,0
+THM.US,D,20110211,000000,9.69,9.69,9.33,9.36,252654,0
+THM.US,D,20110214,000000,9.42,9.66,9.3,9.45,248541,0
+THM.US,D,20110215,000000,9.57,9.8,9.5,9.62,336652,0
+THM.US,D,20110216,000000,9.69,9.76,9.52,9.68,161686,0
+THM.US,D,20110218,000000,9.89,10,9.75,9.8,236979,0
+THM.US,D,20110222,000000,10,10.07,9.33,9.4,343637,0
+THM.US,D,20110223,000000,9.39,9.69,9.33,9.51,224521,0
+THM.US,D,20110224,000000,9.52,9.56,9.11,9.15,301300,0
+THM.US,D,20110225,000000,9.23,9.58,9.2,9.34,323621,0
+THM.US,D,20110228,000000,9.37,9.63,9.23,9.3,281649,0
+THM.US,D,20110301,000000,9.34,9.56,9.24,9.55,396866,0
+THM.US,D,20110302,000000,9.5,9.74,9.34,9.4,374692,0
+THM.US,D,20110303,000000,9.37,9.46,9.17,9.3,259728,0
+THM.US,D,20110304,000000,9.31,9.48,9.25,9.48,372523,0
+THM.US,D,20110307,000000,9.49,9.54,9.12,9.25,430144,0
+THM.US,D,20110308,000000,9.17,9.19,9,9.05,201468,0
+THM.US,D,20110309,000000,9.16,9.24,8.9,9.01,264598,0
+THM.US,D,20110310,000000,8.81,8.86,8.48,8.67,540623,0
+THM.US,D,20110311,000000,8.55,8.83,8.46,8.77,220320,0
+THM.US,D,20110314,000000,8.65,8.85,8.54,8.72,185013,0
+THM.US,D,20110315,000000,8.08,8.58,8,8.54,392970,0
+THM.US,D,20110316,000000,8.51,8.63,8.15,8.36,283378,0
+THM.US,D,20110317,000000,8.29,8.67,8.29,8.62,182713,0
+THM.US,D,20110318,000000,8.67,8.91,8.62,8.77,308699,0
+THM.US,D,20110321,000000,8.92,8.98,8.82,8.9,169576,0
+THM.US,D,20110322,000000,8.92,9.38,8.8,8.99,311683,0
+THM.US,D,20110323,000000,9.03,9.48,8.77,9.37,401724,0
+THM.US,D,20110324,000000,9.38,9.5,9.13,9.32,324204,0
+THM.US,D,20110325,000000,9.38,9.39,8.94,9.04,187747,0
+THM.US,D,20110328,000000,8.98,9.02,8.81,8.94,176101,0
+THM.US,D,20110329,000000,9.06,9.49,8.87,9.43,391542,0
+THM.US,D,20110330,000000,9.5,9.9,9.4,9.9,936591,0
+THM.US,D,20110331,000000,10.1,10.15,9.87,10.03,1038220,0
+THM.US,D,20110401,000000,10.06,10.17,9.8,9.83,355187,0
+THM.US,D,20110404,000000,9.83,9.91,9.76,9.82,218349,0
+THM.US,D,20110405,000000,9.82,10.39,9.75,10.38,616397,0
+THM.US,D,20110406,000000,10.46,10.49,10.08,10.23,521687,0
+THM.US,D,20110407,000000,10.23,10.29,10.08,10.26,209444,0
+THM.US,D,20110408,000000,10.4,10.46,10.1,10.2,362449,0
+THM.US,D,20110411,000000,10.13,10.29,9.81,9.86,325195,0
+THM.US,D,20110412,000000,9.83,9.93,9.31,9.65,416250,0
+THM.US,D,20110413,000000,9.73,10.02,9.67,9.89,257082,0
+THM.US,D,20110414,000000,9.9,10.39,9.84,10.23,310212,0
+THM.US,D,20110415,000000,10.29,10.34,10.17,10.17,336060,0
+THM.US,D,20110418,000000,10.09,10.15,9.46,9.88,333912,0
+THM.US,D,20110419,000000,9.97,10,9.6,9.92,279522,0
+THM.US,D,20110420,000000,10.03,10.19,9.68,9.76,370644,0
+THM.US,D,20110421,000000,9.89,9.89,9.69,9.84,197118,0
+THM.US,D,20110425,000000,9.95,9.95,9.45,9.47,222453,0
+THM.US,D,20110426,000000,9.43,9.5,9.23,9.33,216631,0
+THM.US,D,20110427,000000,9.4,9.82,9.14,9.66,354333,0
+THM.US,D,20110428,000000,9.68,9.85,9.42,9.46,201742,0
+THM.US,D,20110429,000000,9.46,9.78,9.4,9.72,168531,0
+THM.US,D,20110502,000000,9.52,9.62,9.05,9.09,275685,0
+THM.US,D,20110503,000000,9.18,9.35,8.78,8.79,469090,0
+THM.US,D,20110504,000000,8.82,9,8.45,8.83,400614,0
+THM.US,D,20110505,000000,8.78,8.94,8.2,8.4,510907,0
+THM.US,D,20110506,000000,8.51,8.68,8.37,8.57,292552,0
+THM.US,D,20110509,000000,8.53,8.75,8.5,8.7,231794,0
+THM.US,D,20110510,000000,8.76,9.06,8.68,8.96,259270,0
+THM.US,D,20110511,000000,8.95,8.95,8.32,8.63,577657,0
+THM.US,D,20110512,000000,8.4,8.47,8.04,8.06,795885,0
+THM.US,D,20110513,000000,8.05,8.33,8.02,8.29,352107,0
+THM.US,D,20110516,000000,8.02,8.32,8.02,8.09,228715,0
+THM.US,D,20110517,000000,8.07,8.23,7.99,8.23,245733,0
+THM.US,D,20110518,000000,8.23,8.53,8.23,8.4,175320,0
+THM.US,D,20110519,000000,8.44,8.46,8.26,8.4,82604,0
+THM.US,D,20110520,000000,8.38,8.38,8.16,8.25,188885,0
+THM.US,D,20110523,000000,8.16,8.21,8.07,8.16,145246,0
+THM.US,D,20110524,000000,8.23,8.26,8.01,8.09,267539,0
+THM.US,D,20110525,000000,8.12,8.2,8.03,8.05,249491,0
+THM.US,D,20110526,000000,8.05,8.15,7.73,8.15,416028,0
+THM.US,D,20110527,000000,8.15,8.35,8.15,8.28,172877,0
+THM.US,D,20110531,000000,8.31,8.37,8.18,8.24,190782,0
+THM.US,D,20110601,000000,8.21,8.5,8.06,8.11,156683,0
+THM.US,D,20110602,000000,8.13,8.24,7.53,7.81,390790,0
+THM.US,D,20110603,000000,7.77,7.9,7.65,7.71,253019,0
+THM.US,D,20110606,000000,7.64,7.75,7.3,7.32,334231,0
+THM.US,D,20110607,000000,7.34,7.63,7.31,7.5,238198,0
+THM.US,D,20110608,000000,7.45,7.53,7.07,7.26,302134,0
+THM.US,D,20110609,000000,7.33,7.57,7.2,7.5,183696,0
+THM.US,D,20110610,000000,7.45,7.45,7.2,7.39,407319,0
+THM.US,D,20110613,000000,7.38,7.39,6.74,6.79,554124,0
+THM.US,D,20110614,000000,6.89,7.06,6.72,6.97,372083,0
+THM.US,D,20110615,000000,6.89,7.02,6.68,6.79,241980,0
+THM.US,D,20110616,000000,6.76,6.79,6.42,6.47,489743,0
+THM.US,D,20110617,000000,6.6,6.74,6.41,6.57,400265,0
+THM.US,D,20110620,000000,6.48,6.66,6.46,6.57,295269,0
+THM.US,D,20110621,000000,6.75,7.09,6.66,6.99,324584,0
+THM.US,D,20110622,000000,7.06,7.31,6.97,7.01,320427,0
+THM.US,D,20110623,000000,6.92,7,6.73,6.92,450061,0
+THM.US,D,20110624,000000,6.98,6.98,6.72,6.78,240514,0
+THM.US,D,20110627,000000,6.86,6.86,6.61,6.75,223482,0
+THM.US,D,20110628,000000,6.79,6.98,6.74,6.96,159766,0
+THM.US,D,20110629,000000,7.13,7.63,7.05,7.57,419008,0
+THM.US,D,20110630,000000,7.65,7.73,7.41,7.54,293051,0
+THM.US,D,20110701,000000,7.44,7.49,7.26,7.33,171504,0
+THM.US,D,20110705,000000,7.45,7.8,7.42,7.69,322200,0
+THM.US,D,20110706,000000,7.86,7.86,7.59,7.71,215872,0
+THM.US,D,20110707,000000,7.83,7.95,7.71,7.81,277081,0
+THM.US,D,20110708,000000,7.85,7.95,7.76,7.82,274063,0
+THM.US,D,20110711,000000,7.82,7.92,7.54,7.64,311393,0
+THM.US,D,20110712,000000,7.68,7.94,7.59,7.84,387429,0
+THM.US,D,20110713,000000,7.99,8.3,7.91,8.14,553994,0
+THM.US,D,20110714,000000,8.25,8.3,7.71,7.83,464705,0
+THM.US,D,20110715,000000,7.9,8.05,7.75,8.05,163180,0
+THM.US,D,20110718,000000,8.12,8.33,8.07,8.25,244849,0
+THM.US,D,20110719,000000,8.39,8.43,8.02,8.1,280857,0
+THM.US,D,20110720,000000,8.07,8.23,7.95,8.1,193664,0
+THM.US,D,20110721,000000,8.17,8.17,7.97,8.05,109825,0
+THM.US,D,20110722,000000,8.09,8.12,8.02,8.07,94546,0
+THM.US,D,20110725,000000,8.15,8.28,7.96,7.98,167219,0
+THM.US,D,20110726,000000,8,8.05,7.92,8.04,122023,0
+THM.US,D,20110727,000000,8.06,8.14,7.57,7.57,189935,0
+THM.US,D,20110728,000000,7.55,7.62,7.4,7.61,187788,0
+THM.US,D,20110729,000000,7.64,7.66,7.36,7.5,159528,0
+THM.US,D,20110801,000000,7.52,7.82,7.5,7.6,107634,0
+THM.US,D,20110802,000000,7.62,7.7,7.46,7.46,321080,0
+THM.US,D,20110803,000000,7.59,7.66,7.46,7.47,301623,0
+THM.US,D,20110804,000000,7.47,7.52,6.71,6.83,646547,0
+THM.US,D,20110805,000000,6.87,6.99,6.59,6.75,261943,0
+THM.US,D,20110808,000000,6.7,7.04,6.6,6.85,413480,0
+THM.US,D,20110809,000000,7,7.3,6.82,7.25,413169,0
+THM.US,D,20110810,000000,7.32,7.59,7.04,7.49,307910,0
+THM.US,D,20110811,000000,7.5,7.65,7.27,7.65,210508,0
+THM.US,D,20110812,000000,7.53,7.6,7.25,7.5,137042,0
+THM.US,D,20110815,000000,7.48,7.83,7.36,7.81,200421,0
+THM.US,D,20110816,000000,7.8,7.88,7.67,7.78,229375,0
+THM.US,D,20110817,000000,7.8,8.05,7.8,7.97,226898,0
+THM.US,D,20110818,000000,7.95,7.96,7.52,7.57,232926,0
+THM.US,D,20110819,000000,7.61,7.84,7.5,7.59,204098,0
+THM.US,D,20110822,000000,7.68,8.23,7.62,8.11,404992,0
+THM.US,D,20110823,000000,8.27,8.54,8.16,8.31,635955,0
+THM.US,D,20110824,000000,8.24,8.3,7.82,8,388953,0
+THM.US,D,20110825,000000,7.94,8.32,7.83,8.3,523628,0
+THM.US,D,20110826,000000,8.33,8.4,8.01,8.36,259581,0
+THM.US,D,20110829,000000,8.49,8.58,8.18,8.31,276912,0
+THM.US,D,20110830,000000,8.37,8.41,8.18,8.24,476459,0
+THM.US,D,20110831,000000,8.29,8.29,7.95,8.15,404747,0
+THM.US,D,20110901,000000,8.07,8.15,7.96,8.04,270428,0
+THM.US,D,20110902,000000,8.1,8.29,7.94,8.15,422571,0
+THM.US,D,20110906,000000,8.16,8.22,7.88,7.96,370353,0
+THM.US,D,20110907,000000,7.88,8.09,7.78,7.99,261373,0
+THM.US,D,20110908,000000,8,8.17,7.9,7.9,314939,0
+THM.US,D,20110909,000000,7.81,7.95,7.55,7.74,395345,0
+THM.US,D,20110912,000000,7.68,7.74,7.26,7.37,402694,0
+THM.US,D,20110913,000000,7.49,7.52,7.26,7.33,223605,0
+THM.US,D,20110914,000000,7.35,7.37,7.25,7.25,225144,0
+THM.US,D,20110915,000000,7.2,7.24,7.05,7.17,267790,0
+THM.US,D,20110916,000000,7.25,7.3,7.16,7.3,262592,0
+THM.US,D,20110919,000000,7.27,7.37,7.1,7.2,258166,0
+THM.US,D,20110920,000000,7.2,7.5,7.17,7.37,340095,0
+THM.US,D,20110921,000000,7.34,7.34,6.91,6.92,430661,0
+THM.US,D,20110922,000000,6.52,6.66,6.1,6.13,475234,0
+THM.US,D,20110923,000000,6.1,6.1,5.5,5.81,674438,0
+THM.US,D,20110926,000000,5.72,5.81,5.37,5.58,696759,0
+THM.US,D,20110927,000000,5.84,5.87,5.59,5.62,483474,0
+THM.US,D,20110928,000000,5.62,5.68,4.93,5,1022349,0
+THM.US,D,20110929,000000,5.1,5.24,5,5.01,451625,0
+THM.US,D,20110930,000000,4.98,5.31,4.92,5.03,372711,0
+THM.US,D,20111003,000000,5.29,5.3,4.82,4.88,435866,0
+THM.US,D,20111004,000000,4.85,4.85,4.42,4.6,690802,0
+THM.US,D,20111005,000000,4.63,4.76,4.53,4.7,404462,0
+THM.US,D,20111006,000000,4.84,5.11,4.8,4.94,574098,0
+THM.US,D,20111007,000000,5.04,5.06,4.75,4.87,442099,0
+THM.US,D,20111010,000000,5.06,5.34,5,5.3,295769,0
+THM.US,D,20111011,000000,5.24,5.33,5.01,5.06,579859,0
+THM.US,D,20111012,000000,5.27,5.32,5.14,5.17,444940,0
+THM.US,D,20111013,000000,5.11,5.19,5,5.11,196428,0
+THM.US,D,20111014,000000,5.23,5.28,5.05,5.21,276220,0
+THM.US,D,20111017,000000,5.22,5.22,4.95,5,153533,0
+THM.US,D,20111018,000000,4.93,5.07,4.8,5.03,270068,0
+THM.US,D,20111019,000000,5.04,5.04,4.73,4.74,234431,0
+THM.US,D,20111020,000000,4.75,4.8,4.6,4.74,293616,0
+THM.US,D,20111021,000000,4.85,4.89,4.71,4.73,217998,0
+THM.US,D,20111024,000000,4.84,5.1,4.8,5.05,295637,0
+THM.US,D,20111025,000000,5.04,5.47,4.84,5.37,542966,0
+THM.US,D,20111026,000000,5.42,5.64,5.34,5.47,484738,0
+THM.US,D,20111027,000000,5.6,5.66,5.46,5.46,457266,0
+THM.US,D,20111028,000000,5.5,5.55,5.32,5.32,639836,0
+THM.US,D,20111031,000000,5.24,5.24,5.11,5.15,179142,0
+THM.US,D,20111101,000000,5,5.33,4.94,5.25,228661,0
+THM.US,D,20111102,000000,5.54,5.55,5.25,5.38,227211,0
+THM.US,D,20111103,000000,5.42,5.47,5.2,5.25,264843,0
+THM.US,D,20111104,000000,5.21,5.39,5.1,5.34,319717,0
+THM.US,D,20111107,000000,5.39,5.76,5.39,5.72,430088,0
+THM.US,D,20111108,000000,5.81,5.87,5.59,5.62,368232,0
+THM.US,D,20111109,000000,5.46,5.64,5.4,5.43,386517,0
+THM.US,D,20111110,000000,5.45,5.55,5.19,5.46,226385,0
+THM.US,D,20111111,000000,5.59,5.64,5.44,5.49,365634,0
+THM.US,D,20111114,000000,5.48,5.52,5.26,5.39,214102,0
+THM.US,D,20111115,000000,5.3,5.45,5.15,5.25,237973,0
+THM.US,D,20111116,000000,5.21,5.35,5.07,5.18,273846,0
+THM.US,D,20111117,000000,5.16,5.22,4.88,4.9,417084,0
+THM.US,D,20111118,000000,5,5.02,4.8,4.85,252406,0
+THM.US,D,20111121,000000,4.88,4.88,4.53,4.65,294108,0
+THM.US,D,20111122,000000,4.76,4.9,4.68,4.86,254679,0
+THM.US,D,20111123,000000,4.76,4.78,4.57,4.61,185318,0
+THM.US,D,20111125,000000,4.54,4.67,4.52,4.53,95656,0
+THM.US,D,20111128,000000,4.65,4.83,4.6,4.64,248140,0
+THM.US,D,20111129,000000,4.74,4.74,4.53,4.61,157054,0
+THM.US,D,20111130,000000,4.78,5.04,4.73,5.03,466044,0
+THM.US,D,20111201,000000,5.04,5.07,4.79,4.86,319764,0
+THM.US,D,20111202,000000,4.95,4.96,4.7,4.75,227173,0
+THM.US,D,20111205,000000,4.79,4.98,4.79,4.92,287206,0
+THM.US,D,20111206,000000,4.96,5.05,4.75,5.05,221077,0
+THM.US,D,20111207,000000,5.04,5.06,4.75,4.83,387651,0
+THM.US,D,20111208,000000,4.75,4.79,4.56,4.59,330449,0
+THM.US,D,20111209,000000,4.62,4.74,4.51,4.6,337139,0
+THM.US,D,20111212,000000,4.44,4.53,4.17,4.3,466484,0
+THM.US,D,20111213,000000,4.23,4.39,3.89,3.96,744462,0
+THM.US,D,20111214,000000,3.92,3.96,3.7,3.84,853071,0
+THM.US,D,20111215,000000,3.9,3.95,3.67,3.69,393628,0
+THM.US,D,20111216,000000,3.76,3.91,3.67,3.68,467763,0
+THM.US,D,20111219,000000,3.7,3.82,3.59,3.6,364962,0
+THM.US,D,20111220,000000,3.68,3.76,3.64,3.74,1240876,0
+THM.US,D,20111221,000000,3.8,3.82,3.67,3.76,361093,0
+THM.US,D,20111222,000000,3.82,3.93,3.76,3.78,881316,0
+THM.US,D,20111223,000000,3.89,4.18,3.8,4.13,392600,0
+THM.US,D,20111227,000000,4.16,4.16,3.99,4,229306,0
+THM.US,D,20111228,000000,4.06,4.09,3.9,3.92,382467,0
+THM.US,D,20111229,000000,3.89,4.09,3.85,3.98,445016,0
+THM.US,D,20111230,000000,4.03,4.39,4.03,4.36,477723,0
+THM.US,D,20120103,000000,4.43,4.59,4.39,4.55,282737,0
+THM.US,D,20120104,000000,4.52,4.66,4.49,4.53,267209,0
+THM.US,D,20120105,000000,4.54,4.67,4.36,4.58,170099,0
+THM.US,D,20120106,000000,4.61,4.74,4.49,4.49,242031,0
+THM.US,D,20120109,000000,4.58,4.69,4.52,4.58,183546,0
+THM.US,D,20120110,000000,4.75,4.87,4.6,4.65,294454,0
+THM.US,D,20120111,000000,4.67,4.78,4.54,4.63,464436,0
+THM.US,D,20120112,000000,4.78,4.8,4.58,4.65,279583,0
+THM.US,D,20120113,000000,4.63,4.63,4.42,4.53,249064,0
+THM.US,D,20120117,000000,4.65,4.77,4.48,4.48,389627,0
+THM.US,D,20120118,000000,4.54,4.56,4.49,4.55,318317,0
+THM.US,D,20120119,000000,4.54,4.61,4.38,4.39,295942,0
+THM.US,D,20120120,000000,4.4,4.65,4.37,4.55,237925,0
+THM.US,D,20120123,000000,4.62,4.83,4.61,4.61,246702,0
+THM.US,D,20120124,000000,4.61,4.79,4.55,4.65,157603,0
+THM.US,D,20120125,000000,4.65,5.22,4.63,5.18,692284,0
+THM.US,D,20120126,000000,5.31,5.58,5.29,5.37,633066,0
+THM.US,D,20120127,000000,5.48,5.62,5.4,5.62,398992,0
+THM.US,D,20120130,000000,5.49,5.57,5.29,5.38,405615,0
+THM.US,D,20120131,000000,5.5,5.51,5.22,5.35,268019,0
+THM.US,D,20120201,000000,5.42,5.5,5.28,5.28,148872,0
+THM.US,D,20120202,000000,5.35,5.46,5.2,5.23,304769,0
+THM.US,D,20120203,000000,5.22,5.31,5.1,5.18,182900,0
+THM.US,D,20120206,000000,5.16,5.25,5.03,5.11,254243,0
+THM.US,D,20120207,000000,5.11,5.37,5.03,5.11,328457,0
+THM.US,D,20120208,000000,5.14,5.29,5.07,5.17,242797,0
+THM.US,D,20120209,000000,5.24,5.36,5.07,5.07,171611,0
+THM.US,D,20120210,000000,5.02,5.15,4.97,5.03,214618,0
+THM.US,D,20120213,000000,5.1,5.2,4.98,4.99,100368,0
+THM.US,D,20120214,000000,5,5.06,4.98,5.02,148733,0
+THM.US,D,20120215,000000,5.08,5.24,5.02,5.02,214151,0
+THM.US,D,20120216,000000,4.99,5.25,4.98,5.22,187438,0
+THM.US,D,20120217,000000,5.25,5.29,5.03,5.05,130507,0
+THM.US,D,20120221,000000,5.09,5.22,5.02,5.06,205343,0
+THM.US,D,20120222,000000,5.05,5.31,5.03,5.26,245581,0
+THM.US,D,20120223,000000,5.31,5.54,5.27,5.42,235524,0
+THM.US,D,20120224,000000,5.39,5.44,5.24,5.34,120616,0
+THM.US,D,20120227,000000,5.33,5.34,5.06,5.2,215156,0
+THM.US,D,20120228,000000,5.26,5.34,5.18,5.25,180649,0
+THM.US,D,20120229,000000,5.26,5.36,5.03,5.06,283648,0
+THM.US,D,20120301,000000,5.09,5.21,5.06,5.07,144034,0
+THM.US,D,20120302,000000,5.05,5.09,4.99,5.01,167386,0
+THM.US,D,20120305,000000,4.96,5.03,4.6,4.65,293605,0
+THM.US,D,20120306,000000,4.7,4.83,4.51,4.81,543708,0
+THM.US,D,20120307,000000,4.88,4.88,4.65,4.73,94880,0
+THM.US,D,20120308,000000,4.79,4.94,4.66,4.69,308936,0
+THM.US,D,20120309,000000,4.66,4.86,4.6,4.67,176629,0
+THM.US,D,20120312,000000,4.6,4.67,4.51,4.54,375964,0
+THM.US,D,20120313,000000,4.53,4.66,4.5,4.5,198796,0
+THM.US,D,20120314,000000,4.47,4.5,4.32,4.36,368722,0
+THM.US,D,20120315,000000,4.38,4.53,4.34,4.4,112081,0
+THM.US,D,20120316,000000,4.35,4.58,4.28,4.4,469631,0
+THM.US,D,20120319,000000,4.59,4.79,4.37,4.4,338632,0
+THM.US,D,20120320,000000,4.35,4.64,4.28,4.62,276476,0
+THM.US,D,20120321,000000,4.65,4.74,4.55,4.58,203534,0
+THM.US,D,20120322,000000,4.47,4.48,4.15,4.16,463131,0
+THM.US,D,20120323,000000,4.14,4.32,4.05,4.1,421559,0
+THM.US,D,20120326,000000,4.19,4.3,4.13,4.17,457781,0
+THM.US,D,20120327,000000,4.17,4.29,4.15,4.15,260496,0
+THM.US,D,20120328,000000,4.2,4.24,4.02,4.08,215876,0
+THM.US,D,20120329,000000,4.05,4.18,4,4.14,121734,0
+THM.US,D,20120330,000000,4.23,4.31,4.12,4.29,146982,0
+THM.US,D,20120402,000000,4.28,4.45,4.2,4.2,161287,0
+THM.US,D,20120403,000000,4.24,4.24,4,4.03,221957,0
+THM.US,D,20120404,000000,3.99,4.02,3.9,4.01,400069,0
+THM.US,D,20120405,000000,4.08,4.1,3.84,3.96,341387,0
+THM.US,D,20120409,000000,3.95,4,3.79,3.79,251883,0
+THM.US,D,20120410,000000,3.8,3.92,3.77,3.85,258537,0
+THM.US,D,20120411,000000,3.86,3.98,3.78,3.85,125687,0
+THM.US,D,20120412,000000,3.86,4.16,3.86,4.04,219292,0
+THM.US,D,20120413,000000,3.99,4.06,3.92,3.95,167182,0
+THM.US,D,20120416,000000,3.95,4,3.82,3.91,99828,0
+THM.US,D,20120417,000000,3.94,4.1,3.91,3.92,113274,0
+THM.US,D,20120418,000000,3.89,3.94,3.65,3.69,200828,0
+THM.US,D,20120419,000000,3.74,3.88,3.65,3.69,169109,0
+THM.US,D,20120420,000000,3.7,3.77,3.63,3.65,86633,0
+THM.US,D,20120423,000000,3.58,3.61,3.51,3.55,146824,0
+THM.US,D,20120424,000000,3.55,3.64,3.52,3.54,126349,0
+THM.US,D,20120425,000000,3.62,3.76,3.53,3.74,146941,0
+THM.US,D,20120426,000000,3.76,3.81,3.7,3.75,124552,0
+THM.US,D,20120427,000000,3.79,3.89,3.75,3.83,145849,0
+THM.US,D,20120430,000000,3.82,3.86,3.75,3.84,87383,0
+THM.US,D,20120501,000000,3.85,4.16,3.85,4.06,178481,0
+THM.US,D,20120502,000000,4.03,4.09,3.93,4.03,101534,0
+THM.US,D,20120503,000000,3.98,4,3.81,3.93,128370,0
+THM.US,D,20120504,000000,3.9,4.1,3.9,3.94,123916,0
+THM.US,D,20120507,000000,3.93,3.93,3.7,3.7,143051,0
+THM.US,D,20120508,000000,3.65,3.68,3.4,3.52,227385,0
+THM.US,D,20120509,000000,3.44,3.79,3.32,3.64,235521,0
+THM.US,D,20120510,000000,3.72,3.83,3.56,3.57,153043,0
+THM.US,D,20120511,000000,3.5,3.55,3.46,3.47,98516,0
+THM.US,D,20120514,000000,3.38,3.45,3.25,3.27,226993,0
+THM.US,D,20120515,000000,3.25,3.25,2.41,2.73,2062462,0
+THM.US,D,20120516,000000,2.64,2.84,2.4,2.63,687722,0
+THM.US,D,20120517,000000,2.7,3.03,2.64,2.87,413535,0
+THM.US,D,20120518,000000,2.98,3.02,2.71,2.8,438855,0
+THM.US,D,20120521,000000,2.86,3.03,2.78,2.9,205530,0
+THM.US,D,20120522,000000,2.89,2.97,2.78,2.84,205294,0
+THM.US,D,20120523,000000,2.8,3.24,2.71,3.21,269831,0
+THM.US,D,20120524,000000,3.29,3.36,3.11,3.23,136106,0
+THM.US,D,20120525,000000,3.23,3.62,3.18,3.55,193945,0
+THM.US,D,20120529,000000,3.63,3.65,3.22,3.25,199939,0
+THM.US,D,20120530,000000,3.18,3.28,3.05,3.25,162118,0
+THM.US,D,20120531,000000,3.23,3.33,3.06,3.24,168083,0
+THM.US,D,20120601,000000,3.38,3.75,3.32,3.64,362406,0
+THM.US,D,20120604,000000,3.72,3.72,3.43,3.56,264466,0
+THM.US,D,20120605,000000,3.54,3.72,3.54,3.64,152322,0
+THM.US,D,20120606,000000,3.68,3.75,3.4,3.45,227936,0
+THM.US,D,20120607,000000,3.5,3.5,3.18,3.39,186776,0
+THM.US,D,20120608,000000,3.36,3.44,3.22,3.22,110278,0
+THM.US,D,20120611,000000,3.27,3.3,3.05,3.05,159276,0
+THM.US,D,20120612,000000,2.98,3.31,2.98,3.26,206571,0
+THM.US,D,20120613,000000,3.3,3.47,3.16,3.19,268320,0
+THM.US,D,20120614,000000,3.2,3.22,3.05,3.05,182537,0
+THM.US,D,20120615,000000,3.06,3.14,2.61,2.67,621472,0
+THM.US,D,20120618,000000,2.79,3.19,2.78,3.18,493494,0
+THM.US,D,20120619,000000,3.18,3.26,3.08,3.2,143602,0
+THM.US,D,20120620,000000,3.12,3.33,3.04,3.26,175907,0
+THM.US,D,20120621,000000,3.23,3.23,2.93,2.97,189178,0
+THM.US,D,20120622,000000,3.02,3.21,2.88,3.17,147760,0
+THM.US,D,20120625,000000,3.11,3.15,2.95,3.02,79378,0
+THM.US,D,20120626,000000,3.02,3.03,2.79,2.86,96333,0
+THM.US,D,20120627,000000,2.9,2.9,2.77,2.85,76249,0
+THM.US,D,20120628,000000,2.77,2.81,2.65,2.67,264396,0
+THM.US,D,20120629,000000,2.9,2.98,2.76,2.78,135757,0
+THM.US,D,20120702,000000,2.78,2.81,2.71,2.77,38078,0
+THM.US,D,20120703,000000,2.94,3.08,2.87,3.06,95766,0
+THM.US,D,20120705,000000,3.04,3.07,2.93,2.97,127000,0
+THM.US,D,20120706,000000,2.96,2.96,2.85,2.93,68563,0
+THM.US,D,20120709,000000,2.88,2.93,2.78,2.84,67485,0
+THM.US,D,20120710,000000,2.93,2.93,2.61,2.65,147306,0
+THM.US,D,20120711,000000,2.66,2.71,2.6,2.68,84719,0
+THM.US,D,20120712,000000,2.63,2.76,2.6,2.69,163286,0
+THM.US,D,20120713,000000,2.77,2.8,2.64,2.66,97431,0
+THM.US,D,20120716,000000,2.71,2.95,2.66,2.91,155900,0
+THM.US,D,20120717,000000,2.94,2.94,2.73,2.82,70653,0
+THM.US,D,20120718,000000,2.79,2.81,2.71,2.71,66018,0
+THM.US,D,20120719,000000,2.74,2.89,2.74,2.82,127220,0
+THM.US,D,20120720,000000,2.8,2.83,2.66,2.7,104968,0
+THM.US,D,20120723,000000,2.69,2.69,2.57,2.6,134627,0
+THM.US,D,20120724,000000,2.63,2.65,2.51,2.56,111561,0
+THM.US,D,20120725,000000,2.6,2.65,2.46,2.58,190848,0
+THM.US,D,20120726,000000,2.6,2.7,2.5,2.65,99405,0
+THM.US,D,20120727,000000,2.63,2.68,2.56,2.62,112150,0
+THM.US,D,20120730,000000,2.64,2.7,2.6,2.67,110402,0
+THM.US,D,20120731,000000,2.67,2.69,2.57,2.62,87562,0
+THM.US,D,20120801,000000,2.57,2.61,2.44,2.51,181442,0
+THM.US,D,20120802,000000,2.54,2.57,2.41,2.49,109183,0
+THM.US,D,20120803,000000,2.53,2.71,2.47,2.68,167699,0
+THM.US,D,20120806,000000,2.7,2.85,2.67,2.77,100629,0
+THM.US,D,20120807,000000,2.75,2.76,2.69,2.74,77360,0
+THM.US,D,20120808,000000,2.74,2.79,2.7,2.7,36449,0
+THM.US,D,20120809,000000,2.7,2.73,2.63,2.7,90306,0
+THM.US,D,20120810,000000,2.7,2.89,2.64,2.85,106060,0
+THM.US,D,20120813,000000,2.94,2.94,2.83,2.85,123636,0
+THM.US,D,20120814,000000,2.84,2.89,2.66,2.74,112224,0
+THM.US,D,20120815,000000,2.79,2.8,2.67,2.79,96749,0
+THM.US,D,20120816,000000,2.8,2.93,2.79,2.92,176661,0
+THM.US,D,20120817,000000,2.85,2.91,2.77,2.87,73477,0
+THM.US,D,20120820,000000,2.86,2.95,2.72,2.92,131344,0
+THM.US,D,20120821,000000,2.97,3.19,2.9,3.14,495702,0
+THM.US,D,20120822,000000,3.17,3.19,2.98,3.14,252998,0
+THM.US,D,20120823,000000,3.18,3.25,3.06,3.2,275973,0
+THM.US,D,20120824,000000,3.19,3.22,3.08,3.15,104970,0
+THM.US,D,20120827,000000,3.16,3.2,3.05,3.06,123438,0
+THM.US,D,20120828,000000,3.04,3.04,2.86,2.91,156065,0
+THM.US,D,20120829,000000,2.92,2.92,2.82,2.84,56224,0
+THM.US,D,20120830,000000,2.85,2.87,2.8,2.83,67104,0
+THM.US,D,20120831,000000,2.85,3.03,2.79,3,273665,0
+THM.US,D,20120904,000000,2.95,3.13,2.92,3.09,176094,0
+THM.US,D,20120905,000000,3.11,3.13,2.99,3.09,117674,0
+THM.US,D,20120906,000000,3.17,3.17,3,3.04,289759,0
+THM.US,D,20120907,000000,3.11,3.15,2.96,2.98,351002,0
+THM.US,D,20120910,000000,2.82,2.87,2.78,2.8,624726,0
+THM.US,D,20120911,000000,2.86,2.92,2.83,2.91,189552,0
+THM.US,D,20120912,000000,2.91,2.98,2.81,2.85,275707,0
+THM.US,D,20120913,000000,2.81,3.09,2.81,3.08,431059,0
+THM.US,D,20120914,000000,3.1,3.24,2.96,3.01,355704,0
+THM.US,D,20120917,000000,3,3.08,2.88,2.92,225300,0
+THM.US,D,20120918,000000,2.89,2.99,2.89,2.94,179986,0
+THM.US,D,20120919,000000,2.93,2.99,2.87,2.97,165368,0
+THM.US,D,20120920,000000,2.95,2.97,2.89,2.89,144117,0
+THM.US,D,20120921,000000,2.94,3.18,2.94,3.1,928582,0
+THM.US,D,20120924,000000,3.08,3.12,2.95,2.97,212680,0
+THM.US,D,20120925,000000,3.07,3.07,2.86,2.86,209418,0
+THM.US,D,20120926,000000,2.86,2.88,2.67,2.75,434191,0
+THM.US,D,20120927,000000,2.81,2.93,2.76,2.9,252722,0
+THM.US,D,20120928,000000,2.89,2.91,2.8,2.85,155600,0
+THM.US,D,20121001,000000,2.86,2.93,2.74,2.75,211309,0
+THM.US,D,20121002,000000,2.75,2.81,2.66,2.81,183278,0
+THM.US,D,20121003,000000,2.81,2.82,2.7,2.71,167447,0
+THM.US,D,20121004,000000,2.77,2.83,2.71,2.71,224828,0
+THM.US,D,20121005,000000,2.7,2.78,2.61,2.62,237211,0
+THM.US,D,20121008,000000,2.61,2.69,2.57,2.69,130309,0
+THM.US,D,20121009,000000,2.64,2.67,2.54,2.59,193933,0
+THM.US,D,20121010,000000,2.58,2.68,2.55,2.65,138236,0
+THM.US,D,20121011,000000,2.69,2.69,2.55,2.57,203903,0
+THM.US,D,20121012,000000,2.59,2.62,2.55,2.59,107599,0
+THM.US,D,20121015,000000,2.55,2.6,2.53,2.58,202217,0
+THM.US,D,20121016,000000,2.63,2.8,2.61,2.77,310028,0
+THM.US,D,20121017,000000,2.77,2.81,2.67,2.7,102633,0
+THM.US,D,20121018,000000,2.7,2.71,2.62,2.67,82602,0
+THM.US,D,20121019,000000,2.66,2.71,2.61,2.66,154168,0
+THM.US,D,20121022,000000,2.67,2.68,2.61,2.65,71438,0
+THM.US,D,20121023,000000,2.62,2.63,2.55,2.55,225409,0
+THM.US,D,20121024,000000,2.57,2.57,2.45,2.48,276808,0
+THM.US,D,20121025,000000,2.55,2.55,2.47,2.52,106849,0
+THM.US,D,20121026,000000,2.5,2.55,2.45,2.47,85278,0
+THM.US,D,20121031,000000,2.48,2.51,2.41,2.43,207176,0
+THM.US,D,20121101,000000,2.45,2.46,2.39,2.4,147249,0
+THM.US,D,20121102,000000,2.39,2.4,2.34,2.36,240370,0
+THM.US,D,20121105,000000,2.4,2.4,2.17,2.18,416821,0
+THM.US,D,20121106,000000,2.2,2.28,2.15,2.28,373344,0
+THM.US,D,20121107,000000,2.27,2.3,2.12,2.14,292925,0
+THM.US,D,20121108,000000,2.14,2.39,2.11,2.37,2052783,0
+THM.US,D,20121109,000000,2.39,2.43,2.34,2.36,207315,0
+THM.US,D,20121112,000000,2.32,2.43,2.32,2.39,113179,0
+THM.US,D,20121113,000000,2.39,2.41,2.26,2.31,182120,0
+THM.US,D,20121114,000000,2.32,2.34,2.18,2.21,202559,0
+THM.US,D,20121115,000000,2.2,2.2,2.09,2.11,281182,0
+THM.US,D,20121116,000000,2.13,2.15,2.05,2.1,191000,0
+THM.US,D,20121119,000000,2.13,2.2,2.12,2.13,92858,0
+THM.US,D,20121120,000000,2.12,2.15,2.08,2.15,80364,0
+THM.US,D,20121121,000000,2.15,2.17,2.12,2.15,93044,0
+THM.US,D,20121123,000000,2.15,2.18,2.13,2.17,64644,0
+THM.US,D,20121126,000000,2.15,2.17,2.13,2.17,103661,0
+THM.US,D,20121127,000000,2.14,2.15,2.08,2.08,135821,0
+THM.US,D,20121128,000000,2.08,2.17,2.05,2.16,153907,0
+THM.US,D,20121129,000000,2.16,2.17,2.09,2.13,104891,0
+THM.US,D,20121130,000000,2.11,2.13,2.07,2.13,142841,0
+THM.US,D,20121203,000000,2.14,2.14,2.05,2.06,202050,0
+THM.US,D,20121204,000000,2.05,2.09,2.04,2.08,160181,0
+THM.US,D,20121205,000000,2.07,2.08,2.02,2.04,109964,0
+THM.US,D,20121206,000000,2.05,2.15,2.02,2.1,143549,0
+THM.US,D,20121207,000000,2.1,2.12,2.05,2.12,118180,0
+THM.US,D,20121210,000000,2.16,2.23,2.09,2.21,238911,0
+THM.US,D,20121211,000000,2.19,2.42,2.16,2.29,314400,0
+THM.US,D,20121212,000000,2.31,2.36,2.26,2.29,154924,0
+THM.US,D,20121213,000000,2.21,2.24,2.17,2.24,157555,0
+THM.US,D,20121214,000000,2.21,2.28,2.15,2.15,139761,0
+THM.US,D,20121217,000000,2.16,2.26,2.16,2.17,236214,0
+THM.US,D,20121218,000000,2.17,2.19,2.06,2.12,286138,0
+THM.US,D,20121219,000000,2.12,2.12,2.03,2.06,227053,0
+THM.US,D,20121220,000000,2.04,2.1,1.98,2.09,331819,0
+THM.US,D,20121221,000000,2.15,2.27,1.99,1.99,800746,0
+THM.US,D,20121224,000000,1.98,2.04,1.91,1.98,285628,0
+THM.US,D,20121226,000000,2.05,2.13,2,2.11,110329,0
+THM.US,D,20121227,000000,2.08,2.11,2.06,2.1,261564,0
+THM.US,D,20121228,000000,2.08,2.11,2.06,2.09,92113,0
+THM.US,D,20121231,000000,2.06,2.19,2.06,2.17,198520,0
+THM.US,D,20130102,000000,2.24,2.35,2.21,2.35,187603,0
+THM.US,D,20130103,000000,2.3,2.3,2.15,2.17,258580,0
+THM.US,D,20130104,000000,2.17,2.18,2.11,2.15,187348,0
+THM.US,D,20130107,000000,2.15,2.15,2.1,2.12,214596,0
+THM.US,D,20130108,000000,2.13,2.15,2.09,2.12,161357,0
+THM.US,D,20130109,000000,2.13,2.2,2.08,2.2,150484,0
+THM.US,D,20130110,000000,2.22,2.34,2.22,2.32,186059,0
+THM.US,D,20130111,000000,2.29,2.4,2.28,2.36,225397,0
+THM.US,D,20130114,000000,2.39,2.43,2.36,2.42,178782,0
+THM.US,D,20130115,000000,2.44,2.49,2.41,2.46,142542,0
+THM.US,D,20130116,000000,2.45,2.46,2.29,2.31,178578,0
+THM.US,D,20130117,000000,2.31,2.44,2.3,2.4,116165,0
+THM.US,D,20130118,000000,2.39,2.45,2.33,2.39,133259,0
+THM.US,D,20130122,000000,2.43,2.45,2.39,2.39,138889,0
+THM.US,D,20130123,000000,2.39,2.4,2.25,2.25,103362,0
+THM.US,D,20130124,000000,2.21,2.27,2.15,2.16,187687,0
+THM.US,D,20130125,000000,2.16,2.19,2.04,2.06,175036,0
+THM.US,D,20130128,000000,2.06,2.09,2,2.03,173798,0
+THM.US,D,20130129,000000,2.05,2.15,2.05,2.11,82152,0
+THM.US,D,20130130,000000,2.14,2.18,2.08,2.09,93226,0
+THM.US,D,20130131,000000,2.09,2.12,2.05,2.09,65703,0
+THM.US,D,20130201,000000,2.13,2.18,2.11,2.14,105066,0
+THM.US,D,20130204,000000,2.17,2.23,2.13,2.22,94792,0
+THM.US,D,20130205,000000,2.22,2.25,2.15,2.2,162263,0
+THM.US,D,20130206,000000,2.22,2.23,2.19,2.21,84397,0
+THM.US,D,20130207,000000,2.19,2.21,2.14,2.17,47354,0
+THM.US,D,20130208,000000,2.18,2.19,2.11,2.11,57217,0
+THM.US,D,20130211,000000,2.15,2.15,2.05,2.12,150425,0
+THM.US,D,20130212,000000,2.1,2.16,2.1,2.1,66514,0
+THM.US,D,20130213,000000,2.1,2.14,2.01,2.01,127284,0
+THM.US,D,20130214,000000,2,2.1,1.98,2.01,138751,0
+THM.US,D,20130215,000000,1.98,2.02,1.86,1.89,344116,0
+THM.US,D,20130219,000000,1.87,1.89,1.78,1.82,226030,0
+THM.US,D,20130220,000000,1.78,1.78,1.67,1.7,210778,0
+THM.US,D,20130221,000000,1.7,1.73,1.66,1.67,210343,0
+THM.US,D,20130222,000000,1.64,1.69,1.63,1.67,174942,0
+THM.US,D,20130225,000000,1.69,1.72,1.67,1.67,489403,0
+THM.US,D,20130226,000000,1.69,1.74,1.69,1.71,173867,0
+THM.US,D,20130227,000000,1.7,1.71,1.61,1.69,242116,0
+THM.US,D,20130228,000000,1.69,1.71,1.62,1.63,192745,0
+THM.US,D,20130301,000000,1.63,1.64,1.53,1.59,153406,0
+THM.US,D,20130304,000000,1.59,1.6,1.5,1.5,219670,0
+THM.US,D,20130305,000000,1.53,1.55,1.42,1.43,286039,0
+THM.US,D,20130306,000000,1.4,1.44,1.31,1.41,712611,0
+THM.US,D,20130307,000000,1.41,1.45,1.31,1.42,230210,0
+THM.US,D,20130308,000000,1.39,1.45,1.37,1.39,204734,0
+THM.US,D,20130311,000000,1.4,1.46,1.39,1.42,400310,0
+THM.US,D,20130312,000000,1.41,1.49,1.38,1.4,307565,0
+THM.US,D,20130313,000000,1.4,1.5,1.38,1.41,307800,0
+THM.US,D,20130314,000000,1.42,1.45,1.39,1.41,288415,0
+THM.US,D,20130315,000000,1.4,1.48,1.4,1.46,1410518,0
+THM.US,D,20130318,000000,1.44,1.5,1.43,1.45,306009,0
+THM.US,D,20130319,000000,1.43,1.49,1.42,1.47,229648,0
+THM.US,D,20130320,000000,1.47,1.58,1.47,1.51,354739,0
+THM.US,D,20130321,000000,1.5,1.57,1.43,1.54,420891,0
+THM.US,D,20130322,000000,1.53,1.67,1.53,1.62,441005,0
+THM.US,D,20130325,000000,1.59,1.63,1.54,1.54,171201,0
+THM.US,D,20130326,000000,1.53,1.58,1.52,1.55,109948,0
+THM.US,D,20130327,000000,1.54,1.64,1.51,1.51,245209,0
+THM.US,D,20130328,000000,1.51,1.59,1.46,1.52,335614,0
+THM.US,D,20130401,000000,1.5,1.55,1.46,1.46,127735,0
+THM.US,D,20130402,000000,1.46,1.46,1.41,1.42,228384,0
+THM.US,D,20130403,000000,1.42,1.43,1.28,1.3,302137,0
+THM.US,D,20130404,000000,1.29,1.38,1.22,1.31,296042,0
+THM.US,D,20130405,000000,1.35,1.44,1.35,1.38,141193,0
+THM.US,D,20130408,000000,1.41,1.42,1.36,1.36,80742,0
+THM.US,D,20130409,000000,1.4,1.43,1.36,1.38,129405,0
+THM.US,D,20130410,000000,1.39,1.41,1.32,1.32,140529,0
+THM.US,D,20130411,000000,1.34,1.36,1.29,1.31,150922,0
+THM.US,D,20130412,000000,1.26,1.31,1.18,1.22,339027,0
+THM.US,D,20130415,000000,1.05,1.09,0.99,1.05,508833,0
+THM.US,D,20130416,000000,1.07,1.1,1,1.05,286786,0
+THM.US,D,20130417,000000,1.04,1.07,0.93,0.98,390463,0
+THM.US,D,20130418,000000,0.99,1.01,0.91,1.01,203105,0
+THM.US,D,20130419,000000,1,1,0.94,0.96,251499,0
+THM.US,D,20130422,000000,0.99,1.07,0.96,0.97,119464,0
+THM.US,D,20130423,000000,0.97,1,0.95,0.97,196409,0
+THM.US,D,20130424,000000,0.97,0.98,0.88,0.97,380585,0
+THM.US,D,20130425,000000,0.99,1.06,0.97,1.04,400176,0
+THM.US,D,20130426,000000,1.04,1.05,1,1.05,151424,0
+THM.US,D,20130429,000000,1.05,1.08,0.99,0.99,126653,0
+THM.US,D,20130430,000000,1.02,1.04,0.98,0.99,258480,0
+THM.US,D,20130501,000000,0.98,1.01,0.97,1.01,98151,0
+THM.US,D,20130502,000000,1,1.02,0.96,0.96,100005,0
+THM.US,D,20130503,000000,0.96,1.01,0.96,0.97,122859,0
+THM.US,D,20130506,000000,0.98,1.01,0.95,0.96,125136,0
+THM.US,D,20130507,000000,0.95,0.97,0.9,0.92,130610,0
+THM.US,D,20130508,000000,0.95,1,0.92,0.92,170528,0
+THM.US,D,20130509,000000,0.9,0.95,0.9,0.93,116497,0
+THM.US,D,20130510,000000,0.9,0.95,0.87,0.93,149300,0
+THM.US,D,20130513,000000,0.93,1,0.91,0.95,162983,0
+THM.US,D,20130514,000000,0.94,0.95,0.9,0.92,75490,0
+THM.US,D,20130515,000000,0.9,0.91,0.83,0.84,242460,0
+THM.US,D,20130516,000000,0.83,0.88,0.83,0.84,151784,0
+THM.US,D,20130517,000000,0.83,0.84,0.75,0.78,237489,0
+THM.US,D,20130520,000000,0.78,0.86,0.72,0.85,164619,0
+THM.US,D,20130521,000000,0.83,0.87,0.8,0.84,134339,0
+THM.US,D,20130522,000000,0.86,0.91,0.82,0.87,182090,0
+THM.US,D,20130523,000000,0.87,0.89,0.81,0.83,271465,0
+THM.US,D,20130524,000000,0.83,0.86,0.83,0.85,53550,0
+THM.US,D,20130528,000000,0.86,0.87,0.78,0.8,227539,0
+THM.US,D,20130529,000000,0.81,0.85,0.78,0.82,252525,0
+THM.US,D,20130530,000000,0.84,0.87,0.81,0.83,445187,0
+THM.US,D,20130531,000000,0.83,0.91,0.72,0.91,837867,0
+THM.US,D,20130603,000000,0.77,0.86,0.73,0.86,852861,0
+THM.US,D,20130604,000000,0.81,0.83,0.77,0.81,231717,0
+THM.US,D,20130605,000000,0.82,0.87,0.82,0.87,200774,0
+THM.US,D,20130606,000000,0.89,0.93,0.87,0.91,289056,0
+THM.US,D,20130607,000000,0.87,0.92,0.83,0.87,101904,0
+THM.US,D,20130610,000000,0.86,0.86,0.83,0.86,67344,0
+THM.US,D,20130611,000000,0.84,0.85,0.8,0.82,172742,0
+THM.US,D,20130612,000000,0.81,0.83,0.78,0.78,82614,0
+THM.US,D,20130613,000000,0.8,0.81,0.78,0.8,119688,0
+THM.US,D,20130614,000000,0.81,0.82,0.8,0.8,105636,0
+THM.US,D,20130617,000000,0.8,0.81,0.69,0.72,778253,0
+THM.US,D,20130618,000000,0.72,0.72,0.69,0.69,279630,0
+THM.US,D,20130619,000000,0.7,0.7,0.6,0.61,1548862,0
+THM.US,D,20130620,000000,0.6,0.61,0.54,0.55,713013,0
+THM.US,D,20130621,000000,0.56,0.73,0.51,0.51,6608900,0
+THM.US,D,20130624,000000,0.54,0.58,0.5,0.51,561912,0
+THM.US,D,20130625,000000,0.52,0.55,0.49,0.5,641217,0
+THM.US,D,20130626,000000,0.46,0.5,0.43,0.49,565825,0
+THM.US,D,20130627,000000,0.53,0.55,0.5,0.52,441652,0
+THM.US,D,20130628,000000,0.55,0.65,0.54,0.65,453625,0
+THM.US,D,20130701,000000,0.66,0.69,0.62,0.63,299553,0
+THM.US,D,20130702,000000,0.67,0.67,0.58,0.59,303199,0
+THM.US,D,20130703,000000,0.64,0.65,0.6,0.65,177395,0
+THM.US,D,20130705,000000,0.63,0.64,0.59,0.61,149140,0
+THM.US,D,20130708,000000,0.64,0.65,0.54,0.56,449597,0
+THM.US,D,20130709,000000,0.56,0.57,0.52,0.55,299583,0
+THM.US,D,20130710,000000,0.55,0.62,0.55,0.59,138282,0
+THM.US,D,20130711,000000,0.61,0.64,0.6,0.62,313568,0
+THM.US,D,20130712,000000,0.63,0.64,0.54,0.58,292111,0
+THM.US,D,20130715,000000,0.59,0.62,0.59,0.59,66016,0
+THM.US,D,20130716,000000,0.59,0.65,0.59,0.64,250862,0
+THM.US,D,20130717,000000,0.64,0.64,0.6,0.6,112263,0
+THM.US,D,20130718,000000,0.61,0.63,0.59,0.6,192054,0
+THM.US,D,20130719,000000,0.59,0.63,0.59,0.6,71947,0
+THM.US,D,20130722,000000,0.63,0.79,0.63,0.77,605181,0
+THM.US,D,20130723,000000,0.79,0.9,0.73,0.9,826458,0
+THM.US,D,20130724,000000,0.6,0.64,0.36,0.41,5894103,0
+THM.US,D,20130725,000000,0.39,0.46,0.37,0.46,1656006,0
+THM.US,D,20130726,000000,0.44,0.46,0.41,0.46,1280076,0
+THM.US,D,20130729,000000,0.46,0.48,0.45,0.48,547871,0
+THM.US,D,20130730,000000,0.47,0.53,0.47,0.52,800013,0
+THM.US,D,20130731,000000,0.53,0.55,0.48,0.51,1207706,0
+THM.US,D,20130801,000000,0.54,0.54,0.48,0.48,244734,0
+THM.US,D,20130802,000000,0.47,0.51,0.46,0.49,287689,0
+THM.US,D,20130805,000000,0.49,0.5,0.47,0.48,163410,0
+THM.US,D,20130806,000000,0.47,0.47,0.45,0.46,162335,0
+THM.US,D,20130807,000000,0.46,0.49,0.45,0.45,230929,0
+THM.US,D,20130808,000000,0.45,0.47,0.45,0.46,330181,0
+THM.US,D,20130809,000000,0.46,0.53,0.46,0.52,290038,0
+THM.US,D,20130812,000000,0.52,0.56,0.5,0.54,593049,0
+THM.US,D,20130813,000000,0.56,0.56,0.52,0.56,318424,0
+THM.US,D,20130814,000000,0.55,0.56,0.52,0.54,349704,0
+THM.US,D,20130815,000000,0.53,0.64,0.52,0.6,728814,0
+THM.US,D,20130816,000000,0.61,0.8,0.61,0.76,1667819,0
+THM.US,D,20130819,000000,0.76,0.8,0.7,0.77,659792,0
+THM.US,D,20130820,000000,0.77,0.77,0.68,0.75,397781,0
+THM.US,D,20130821,000000,0.72,0.73,0.68,0.68,255874,0
+THM.US,D,20130822,000000,0.72,0.74,0.64,0.65,518491,0
+THM.US,D,20130823,000000,0.66,0.74,0.66,0.72,333117,0
+THM.US,D,20130826,000000,0.76,0.77,0.7,0.71,408146,0
+THM.US,D,20130827,000000,0.73,0.73,0.62,0.63,375034,0
+THM.US,D,20130828,000000,0.64,0.67,0.59,0.61,341637,0
+THM.US,D,20130829,000000,0.61,0.62,0.56,0.6,285250,0
+THM.US,D,20130830,000000,0.58,0.6,0.56,0.58,219326,0
+THM.US,D,20130903,000000,0.58,0.62,0.58,0.6,87425,0
+THM.US,D,20130904,000000,0.58,0.61,0.57,0.59,226231,0
+THM.US,D,20130905,000000,0.58,0.59,0.57,0.58,175364,0
+THM.US,D,20130906,000000,0.57,0.59,0.57,0.57,156084,0
+THM.US,D,20130909,000000,0.56,0.59,0.56,0.58,223502,0
+THM.US,D,20130910,000000,0.57,0.58,0.55,0.55,314270,0
+THM.US,D,20130911,000000,0.57,0.58,0.54,0.55,130881,0
+THM.US,D,20130912,000000,0.53,0.54,0.48,0.52,454504,0
+THM.US,D,20130913,000000,0.5,0.5,0.48,0.49,351817,0
+THM.US,D,20130916,000000,0.49,0.5,0.44,0.45,460800,0
+THM.US,D,20130917,000000,0.45,0.48,0.44,0.44,320634,0
+THM.US,D,20130918,000000,0.44,0.57,0.42,0.52,978826,0
+THM.US,D,20130919,000000,0.55,0.56,0.46,0.47,793997,0
+THM.US,D,20130920,000000,0.44,0.46,0.42,0.42,4996387,0
+THM.US,D,20130923,000000,0.45,0.45,0.39,0.39,437349,0
+THM.US,D,20130924,000000,0.39,0.4,0.35,0.35,1202725,0
+THM.US,D,20130925,000000,0.36,0.39,0.34,0.34,1033771,0
+THM.US,D,20130926,000000,0.37,0.37,0.33,0.34,671270,0
+THM.US,D,20130927,000000,0.35,0.36,0.34,0.34,600412,0
+THM.US,D,20130930,000000,0.34,0.35,0.31,0.31,353907,0
+THM.US,D,20131001,000000,0.31,0.32,0.3,0.3,509672,0
+THM.US,D,20131002,000000,0.31,0.33,0.3,0.3,770268,0
+THM.US,D,20131003,000000,0.3,0.33,0.3,0.32,200265,0
+THM.US,D,20131004,000000,0.31,0.34,0.3,0.31,247634,0
+THM.US,D,20131007,000000,0.34,0.34,0.31,0.32,279723,0
+THM.US,D,20131008,000000,0.34,0.39,0.33,0.36,1139630,0
+THM.US,D,20131009,000000,0.35,0.36,0.31,0.31,299482,0
+THM.US,D,20131010,000000,0.32,0.35,0.32,0.34,68500,0
+THM.US,D,20131011,000000,0.35,0.35,0.32,0.32,181536,0
+THM.US,D,20131014,000000,0.34,0.34,0.31,0.32,126320,0
+THM.US,D,20131015,000000,0.34,0.34,0.31,0.31,173441,0
+THM.US,D,20131016,000000,0.34,0.34,0.31,0.31,256509,0
+THM.US,D,20131017,000000,0.31,0.34,0.31,0.31,210095,0
+THM.US,D,20131018,000000,0.32,0.33,0.32,0.32,92539,0
+THM.US,D,20131021,000000,0.34,0.34,0.32,0.33,152157,0
+THM.US,D,20131022,000000,0.33,0.41,0.33,0.41,1122829,0
+THM.US,D,20131023,000000,0.39,0.39,0.36,0.38,209249,0
+THM.US,D,20131024,000000,0.41,0.44,0.4,0.42,515089,0
+THM.US,D,20131025,000000,0.44,0.51,0.42,0.5,783842,0
+THM.US,D,20131028,000000,0.5,0.63,0.48,0.6,1200888,0
+THM.US,D,20131029,000000,0.6,0.69,0.53,0.55,2219499,0
+THM.US,D,20131030,000000,0.58,0.6,0.56,0.56,643126,0
+THM.US,D,20131031,000000,0.55,0.56,0.47,0.51,553371,0
+THM.US,D,20131101,000000,0.5,0.52,0.5,0.5,188957,0
+THM.US,D,20131104,000000,0.49,0.51,0.43,0.45,453887,0
+THM.US,D,20131105,000000,0.45,0.47,0.4,0.42,586438,0
+THM.US,D,20131106,000000,0.43,0.47,0.43,0.46,273600,0
+THM.US,D,20131107,000000,0.44,0.45,0.42,0.42,272159,0
+THM.US,D,20131108,000000,0.44,0.44,0.4,0.41,194093,0
+THM.US,D,20131111,000000,0.41,0.44,0.4,0.41,331421,0
+THM.US,D,20131112,000000,0.42,0.54,0.36,0.43,649004,0
+THM.US,D,20131113,000000,0.43,0.43,0.4,0.4,167367,0
+THM.US,D,20131114,000000,0.4,0.42,0.4,0.4,166102,0
+THM.US,D,20131115,000000,0.4,0.42,0.4,0.41,323045,0
+THM.US,D,20131118,000000,0.4,0.41,0.38,0.39,178025,0
+THM.US,D,20131119,000000,0.38,0.39,0.38,0.39,134750,0
+THM.US,D,20131120,000000,0.39,0.42,0.38,0.39,183526,0
+THM.US,D,20131121,000000,0.39,0.4,0.37,0.37,118106,0
+THM.US,D,20131122,000000,0.39,0.42,0.37,0.38,256914,0
+THM.US,D,20131125,000000,0.38,0.38,0.36,0.37,396358,0
+THM.US,D,20131126,000000,0.37,0.39,0.36,0.37,218440,0
+THM.US,D,20131127,000000,0.39,0.39,0.37,0.37,94347,0
+THM.US,D,20131129,000000,0.4,0.42,0.39,0.41,152338,0
+THM.US,D,20131202,000000,0.38,0.41,0.36,0.37,206233,0
+THM.US,D,20131203,000000,0.37,0.39,0.37,0.37,104700,0
+THM.US,D,20131204,000000,0.37,0.41,0.37,0.39,135777,0
+THM.US,D,20131205,000000,0.4,0.4,0.37,0.37,185102,0
+THM.US,D,20131206,000000,0.37,0.38,0.36,0.37,201063,0
+THM.US,D,20131209,000000,0.37,0.38,0.36,0.37,137886,0
+THM.US,D,20131210,000000,0.39,0.43,0.38,0.42,342419,0
+THM.US,D,20131211,000000,0.42,0.42,0.39,0.4,153376,0
+THM.US,D,20131212,000000,0.41,0.41,0.4,0.41,267126,0
+THM.US,D,20131213,000000,0.4,0.41,0.38,0.41,245852,0
+THM.US,D,20131216,000000,0.39,0.42,0.39,0.42,255109,0
+THM.US,D,20131217,000000,0.42,0.43,0.4,0.41,136527,0
+THM.US,D,20131218,000000,0.39,0.41,0.38,0.39,160280,0
+THM.US,D,20131219,000000,0.38,0.39,0.38,0.38,271829,0
+THM.US,D,20131220,000000,0.38,0.4,0.38,0.39,175718,0
+THM.US,D,20131223,000000,0.39,0.4,0.37,0.38,293643,0
+THM.US,D,20131224,000000,0.37,0.37,0.36,0.37,276220,0
+THM.US,D,20131226,000000,0.37,0.4,0.36,0.4,162140,0
+THM.US,D,20131227,000000,0.4,0.4,0.36,0.38,198268,0
+THM.US,D,20131230,000000,0.37,0.39,0.37,0.37,355803,0
+THM.US,D,20131231,000000,0.38,0.41,0.37,0.41,216868,0
+THM.US,D,20140102,000000,0.4,0.48,0.4,0.45,1397182,0
+THM.US,D,20140103,000000,0.48,0.49,0.43,0.44,329427,0
+THM.US,D,20140106,000000,0.43,0.46,0.4,0.46,344595,0
+THM.US,D,20140107,000000,0.49,0.5,0.46,0.48,785500,0
+THM.US,D,20140108,000000,0.5,0.53,0.47,0.48,733768,0
+THM.US,D,20140109,000000,0.51,0.51,0.49,0.49,266725,0
+THM.US,D,20140110,000000,0.51,0.51,0.48,0.49,400616,0
+THM.US,D,20140113,000000,0.49,0.51,0.49,0.51,356594,0
+THM.US,D,20140114,000000,0.51,0.52,0.5,0.51,158882,0
+THM.US,D,20140115,000000,0.51,0.51,0.48,0.51,311035,0
+THM.US,D,20140116,000000,0.52,0.57,0.51,0.56,788955,0
+THM.US,D,20140117,000000,0.55,0.67,0.55,0.62,2062643,0
+THM.US,D,20140121,000000,0.63,0.68,0.61,0.66,968200,0
+THM.US,D,20140122,000000,0.67,0.67,0.6,0.62,741600,0
+THM.US,D,20140123,000000,0.63,0.66,0.6,0.63,673017,0
+THM.US,D,20140124,000000,0.65,0.65,0.6,0.65,755846,0
+THM.US,D,20140127,000000,0.66,0.7,0.63,0.63,1021076,0
+THM.US,D,20140128,000000,0.62,0.63,0.59,0.61,445916,0
+THM.US,D,20140129,000000,0.62,0.64,0.61,0.62,227607,0
+THM.US,D,20140130,000000,0.59,0.64,0.59,0.62,141380,0
+THM.US,D,20140131,000000,0.65,0.65,0.6,0.6,279337,0
+THM.US,D,20140203,000000,0.61,0.63,0.58,0.58,361263,0
+THM.US,D,20140204,000000,0.58,0.59,0.52,0.55,853236,0
+THM.US,D,20140205,000000,0.58,0.58,0.51,0.52,297294,0
+THM.US,D,20140206,000000,0.51,0.53,0.51,0.52,177494,0
+THM.US,D,20140207,000000,0.51,0.58,0.5,0.57,381015,0
+THM.US,D,20140210,000000,0.6,0.65,0.6,0.61,872887,0
+THM.US,D,20140211,000000,0.61,0.73,0.61,0.64,1088956,0
+THM.US,D,20140212,000000,0.7,0.7,0.64,0.66,388357,0
+THM.US,D,20140213,000000,0.67,0.69,0.65,0.67,590470,0
+THM.US,D,20140214,000000,0.68,0.72,0.66,0.67,658042,0
+THM.US,D,20140218,000000,0.65,0.67,0.65,0.65,367140,0
+THM.US,D,20140219,000000,0.66,0.66,0.61,0.62,496922,0
+THM.US,D,20140220,000000,0.64,0.66,0.61,0.64,369174,0
+THM.US,D,20140221,000000,0.67,0.67,0.6,0.61,487550,0
+THM.US,D,20140224,000000,0.63,0.67,0.63,0.65,420802,0
+THM.US,D,20140225,000000,0.67,0.67,0.63,0.66,280179,0
+THM.US,D,20140226,000000,0.67,0.67,0.62,0.65,421286,0
+THM.US,D,20140227,000000,0.64,0.67,0.63,0.67,263234,0
+THM.US,D,20140228,000000,0.67,0.67,0.65,0.67,368831,0
+THM.US,D,20140303,000000,0.68,0.76,0.67,0.71,1330338,0
+THM.US,D,20140304,000000,0.7,0.78,0.63,0.77,1325993,0
+THM.US,D,20140305,000000,0.75,1.03,0.75,0.97,2692121,0
+THM.US,D,20140306,000000,0.99,0.99,0.85,0.88,1565038,0
+THM.US,D,20140307,000000,0.85,0.87,0.81,0.83,420685,0
+THM.US,D,20140310,000000,0.83,0.88,0.77,0.82,517828,0
+THM.US,D,20140311,000000,0.84,0.89,0.8,0.81,615359,0
+THM.US,D,20140312,000000,0.85,0.91,0.82,0.88,463622,0
+THM.US,D,20140313,000000,0.88,0.92,0.86,0.92,363700,0
+THM.US,D,20140314,000000,0.92,0.96,0.9,0.93,911262,0
+THM.US,D,20140317,000000,0.93,1.18,0.91,1.16,2230706,0
+THM.US,D,20140318,000000,1.09,1.16,1.01,1.12,885872,0
+THM.US,D,20140319,000000,1.09,1.12,0.95,0.98,873041,0
+THM.US,D,20140320,000000,0.98,1.05,0.93,1.05,680187,0
+THM.US,D,20140321,000000,1.08,1.13,1,1.01,745691,0
+THM.US,D,20140324,000000,0.98,0.99,0.84,0.85,1011447,0
+THM.US,D,20140325,000000,0.82,0.93,0.82,0.84,419295,0
+THM.US,D,20140326,000000,0.85,0.86,0.76,0.8,577400,0
+THM.US,D,20140327,000000,0.8,0.8,0.74,0.77,452162,0
+THM.US,D,20140328,000000,0.77,0.86,0.76,0.83,317230,0
+THM.US,D,20140331,000000,0.81,0.82,0.75,0.75,470074,0
+THM.US,D,20140401,000000,0.74,0.77,0.72,0.76,250914,0
+THM.US,D,20140402,000000,0.8,0.88,0.78,0.85,397394,0
+THM.US,D,20140403,000000,0.84,0.87,0.79,0.83,282044,0
+THM.US,D,20140404,000000,0.85,0.91,0.8,0.81,308531,0
+THM.US,D,20140407,000000,0.8,0.84,0.77,0.77,319237,0
+THM.US,D,20140408,000000,0.82,0.82,0.78,0.81,191766,0
+THM.US,D,20140409,000000,0.83,0.83,0.77,0.82,224970,0
+THM.US,D,20140410,000000,0.82,0.87,0.79,0.79,244501,0
+THM.US,D,20140411,000000,0.79,0.82,0.79,0.79,156688,0
+THM.US,D,20140414,000000,0.81,0.85,0.79,0.82,430598,0
+THM.US,D,20140415,000000,0.81,0.81,0.73,0.74,420016,0
+THM.US,D,20140416,000000,0.75,0.75,0.68,0.72,389020,0
+THM.US,D,20140417,000000,0.7,0.7,0.67,0.68,151721,0
+THM.US,D,20140421,000000,0.69,0.69,0.63,0.69,245968,0
+THM.US,D,20140422,000000,0.68,0.68,0.63,0.63,182162,0
+THM.US,D,20140423,000000,0.65,0.68,0.63,0.66,252895,0
+THM.US,D,20140424,000000,0.65,0.7,0.62,0.64,321214,0
+THM.US,D,20140425,000000,0.63,0.68,0.63,0.68,111359,0
+THM.US,D,20140428,000000,0.69,0.73,0.66,0.69,245431,0
+THM.US,D,20140429,000000,0.66,0.71,0.65,0.71,97934,0
+THM.US,D,20140430,000000,0.7,0.71,0.66,0.66,73541,0
+THM.US,D,20140501,000000,0.66,0.68,0.63,0.66,218034,0
+THM.US,D,20140502,000000,0.65,0.7,0.63,0.7,370321,0
+THM.US,D,20140505,000000,0.7,0.71,0.67,0.68,74160,0
+THM.US,D,20140506,000000,0.69,0.69,0.63,0.65,62437,0
+THM.US,D,20140507,000000,0.68,0.68,0.6,0.6,239258,0
+THM.US,D,20140508,000000,0.62,0.64,0.61,0.63,63040,0
+THM.US,D,20140509,000000,0.62,0.62,0.6,0.61,90948,0
+THM.US,D,20140512,000000,0.62,0.64,0.61,0.61,63705,0
+THM.US,D,20140513,000000,0.61,0.63,0.58,0.58,243708,0
+THM.US,D,20140514,000000,0.6,0.62,0.59,0.59,130700,0
+THM.US,D,20140515,000000,0.61,0.63,0.6,0.61,137422,0
+THM.US,D,20140516,000000,0.59,0.6,0.58,0.59,158830,0
+THM.US,D,20140519,000000,0.6,0.66,0.59,0.64,200808,0
+THM.US,D,20140520,000000,0.6,0.63,0.59,0.63,83413,0
+THM.US,D,20140521,000000,0.61,0.63,0.61,0.62,69620,0
+THM.US,D,20140522,000000,0.62,0.63,0.59,0.6,68180,0
+THM.US,D,20140523,000000,0.6,0.62,0.6,0.6,24751,0
+THM.US,D,20140527,000000,0.63,0.63,0.53,0.54,285654,0
+THM.US,D,20140528,000000,0.54,0.54,0.45,0.49,419593,0
+THM.US,D,20140529,000000,0.5,0.52,0.47,0.48,264774,0
+THM.US,D,20140530,000000,0.47,0.49,0.47,0.49,144987,0
+THM.US,D,20140602,000000,0.49,0.52,0.47,0.48,235013,0
+THM.US,D,20140603,000000,0.51,0.51,0.48,0.48,92520,0
+THM.US,D,20140604,000000,0.5,0.54,0.48,0.49,169096,0
+THM.US,D,20140605,000000,0.51,0.69,0.51,0.58,551092,0
+THM.US,D,20140606,000000,0.62,0.62,0.58,0.61,124590,0
+THM.US,D,20140609,000000,0.6,0.62,0.55,0.57,158300,0
+THM.US,D,20140610,000000,0.57,0.59,0.57,0.57,266623,0
+THM.US,D,20140611,000000,0.57,0.64,0.57,0.64,248639,0
+THM.US,D,20140612,000000,0.66,0.67,0.62,0.67,291664,0
+THM.US,D,20140613,000000,0.65,0.68,0.62,0.66,137155,0
+THM.US,D,20140616,000000,0.68,0.68,0.59,0.62,137840,0
+THM.US,D,20140617,000000,0.6,0.63,0.54,0.56,339830,0
+THM.US,D,20140618,000000,0.56,0.63,0.54,0.62,208079,0
+THM.US,D,20140619,000000,0.63,0.72,0.62,0.71,867888,0
+THM.US,D,20140620,000000,0.7,0.72,0.67,0.67,223993,0
+THM.US,D,20140623,000000,0.67,0.75,0.67,0.73,478040,0
+THM.US,D,20140624,000000,0.76,0.81,0.7,0.72,419606,0
+THM.US,D,20140625,000000,0.72,0.75,0.68,0.7,202278,0
+THM.US,D,20140626,000000,0.73,0.73,0.68,0.69,79737,0
+THM.US,D,20140627,000000,0.69,0.71,0.68,0.69,64164,0
+THM.US,D,20140630,000000,0.67,0.73,0.64,0.72,248449,0
+THM.US,D,20140701,000000,0.73,0.74,0.66,0.71,161363,0
+THM.US,D,20140702,000000,0.72,0.74,0.69,0.72,136400,0
+THM.US,D,20140703,000000,0.7,0.7,0.67,0.7,87750,0
+THM.US,D,20140707,000000,0.68,0.72,0.67,0.71,185510,0
+THM.US,D,20140708,000000,0.7,0.71,0.6,0.71,297775,0
+THM.US,D,20140709,000000,0.66,0.76,0.66,0.74,340334,0
+THM.US,D,20140710,000000,0.75,0.78,0.69,0.71,372485,0
+THM.US,D,20140711,000000,0.74,0.76,0.69,0.73,79961,0
+THM.US,D,20140714,000000,0.7,0.71,0.66,0.71,226077,0
+THM.US,D,20140715,000000,0.71,0.74,0.67,0.68,149119,0
+THM.US,D,20140716,000000,0.68,0.7,0.67,0.67,97058,0
+THM.US,D,20140717,000000,0.69,0.74,0.69,0.72,140576,0
+THM.US,D,20140718,000000,0.71,0.74,0.7,0.72,63078,0
+THM.US,D,20140721,000000,0.71,0.73,0.7,0.72,48651,0
+THM.US,D,20140722,000000,0.73,0.73,0.68,0.7,46969,0
+THM.US,D,20140723,000000,0.69,0.72,0.68,0.69,20002,0
+THM.US,D,20140724,000000,0.68,0.7,0.66,0.69,61430,0
+THM.US,D,20140725,000000,0.66,0.71,0.66,0.71,71342,0
+THM.US,D,20140728,000000,0.68,0.71,0.67,0.71,64844,0
+THM.US,D,20140729,000000,0.69,0.71,0.68,0.71,135459,0
+THM.US,D,20140730,000000,0.69,0.72,0.68,0.72,128633,0
+THM.US,D,20140731,000000,0.7,0.73,0.69,0.73,254480,0
+THM.US,D,20140801,000000,0.72,0.72,0.68,0.68,115959,0
+THM.US,D,20140804,000000,0.68,0.69,0.64,0.67,181946,0
+THM.US,D,20140805,000000,0.7,0.7,0.65,0.69,159132,0
+THM.US,D,20140806,000000,0.69,0.73,0.68,0.68,188030,0
+THM.US,D,20140807,000000,0.69,0.72,0.67,0.71,161488,0
+THM.US,D,20140808,000000,0.71,0.71,0.68,0.7,81819,0
+THM.US,D,20140811,000000,0.68,0.69,0.62,0.69,179936,0
+THM.US,D,20140812,000000,0.68,0.7,0.67,0.7,128350,0
+THM.US,D,20140813,000000,0.7,0.7,0.68,0.7,64974,0
+THM.US,D,20140814,000000,0.7,0.72,0.67,0.7,27307,0
+THM.US,D,20140815,000000,0.7,0.7,0.67,0.69,69364,0
+THM.US,D,20140818,000000,0.66,0.69,0.65,0.67,116220,0
+THM.US,D,20140819,000000,0.67,0.69,0.66,0.68,69040,0
+THM.US,D,20140820,000000,0.68,0.71,0.65,0.67,244111,0
+THM.US,D,20140821,000000,0.67,0.7,0.65,0.68,122248,0
+THM.US,D,20140822,000000,0.69,0.69,0.65,0.68,68189,0
+THM.US,D,20140825,000000,0.66,0.67,0.65,0.67,44915,0
+THM.US,D,20140826,000000,0.66,0.67,0.65,0.66,51642,0
+THM.US,D,20140827,000000,0.66,0.66,0.65,0.65,28445,0
+THM.US,D,20140828,000000,0.65,0.66,0.65,0.66,93401,0
+THM.US,D,20140829,000000,0.66,0.69,0.66,0.69,220441,0
+THM.US,D,20140902,000000,0.69,0.69,0.65,0.68,144735,0
+THM.US,D,20140903,000000,0.66,0.68,0.64,0.64,159025,0
+THM.US,D,20140904,000000,0.68,0.68,0.59,0.61,268518,0
+THM.US,D,20140905,000000,0.6,0.61,0.56,0.6,177322,0
+THM.US,D,20140908,000000,0.61,0.61,0.55,0.57,197369,0
+THM.US,D,20140909,000000,0.55,0.57,0.51,0.54,160869,0
+THM.US,D,20140910,000000,0.54,0.61,0.54,0.61,180978,0
+THM.US,D,20140911,000000,0.57,0.6,0.54,0.59,89624,0
+THM.US,D,20140912,000000,0.57,0.59,0.56,0.58,54763,0
+THM.US,D,20140915,000000,0.58,0.6,0.57,0.57,60805,0
+THM.US,D,20140916,000000,0.58,0.6,0.57,0.6,61604,0
+THM.US,D,20140917,000000,0.6,0.6,0.56,0.57,180371,0
+THM.US,D,20140918,000000,0.55,0.57,0.54,0.54,111932,0
+THM.US,D,20140919,000000,0.53,0.54,0.51,0.52,76738,0
+THM.US,D,20140922,000000,0.52,0.55,0.49,0.5,348042,0
+THM.US,D,20140923,000000,0.52,0.54,0.48,0.52,129639,0
+THM.US,D,20140924,000000,0.52,0.52,0.5,0.5,31891,0
+THM.US,D,20140925,000000,0.51,0.51,0.48,0.5,152659,0
+THM.US,D,20140926,000000,0.49,0.5,0.48,0.48,101674,0
+THM.US,D,20140929,000000,0.48,0.49,0.47,0.47,144890,0
+THM.US,D,20140930,000000,0.5,0.51,0.45,0.45,158880,0
+THM.US,D,20141001,000000,0.44,0.49,0.43,0.46,53641,0
+THM.US,D,20141002,000000,0.46,0.48,0.44,0.46,72908,0
+THM.US,D,20141003,000000,0.44,0.48,0.41,0.46,157058,0
+THM.US,D,20141006,000000,0.46,0.48,0.46,0.48,27010,0
+THM.US,D,20141007,000000,0.46,0.49,0.45,0.47,68561,0
+THM.US,D,20141008,000000,0.46,0.5,0.45,0.49,61052,0
+THM.US,D,20141009,000000,0.49,0.52,0.46,0.46,86581,0
+THM.US,D,20141010,000000,0.46,0.47,0.46,0.47,19774,0
+THM.US,D,20141013,000000,0.47,0.51,0.47,0.51,29388,0
+THM.US,D,20141014,000000,0.51,0.51,0.47,0.47,92466,0
+THM.US,D,20141015,000000,0.52,0.52,0.49,0.51,66447,0
+THM.US,D,20141016,000000,0.5,0.52,0.49,0.52,17938,0
+THM.US,D,20141017,000000,0.52,0.53,0.47,0.49,66020,0
+THM.US,D,20141020,000000,0.52,0.53,0.49,0.5,59175,0
+THM.US,D,20141021,000000,0.5,0.5,0.44,0.47,152472,0
+THM.US,D,20141022,000000,0.47,0.47,0.44,0.47,96469,0
+THM.US,D,20141023,000000,0.45,0.45,0.42,0.43,147841,0
+THM.US,D,20141024,000000,0.43,0.45,0.41,0.43,83977,0
+THM.US,D,20141027,000000,0.42,0.43,0.39,0.42,156518,0
+THM.US,D,20141028,000000,0.41,0.42,0.39,0.42,180561,0
+THM.US,D,20141029,000000,0.39,0.42,0.38,0.4,122681,0
+THM.US,D,20141030,000000,0.38,0.4,0.36,0.38,251261,0
+THM.US,D,20141031,000000,0.4,0.4,0.32,0.35,291012,0
+THM.US,D,20141103,000000,0.35,0.36,0.32,0.35,131324,0
+THM.US,D,20141104,000000,0.35,0.37,0.33,0.36,87684,0
+THM.US,D,20141105,000000,0.36,0.36,0.34,0.34,139655,0
+THM.US,D,20141106,000000,0.35,0.38,0.34,0.38,108781,0
+THM.US,D,20141107,000000,0.35,0.42,0.35,0.38,234203,0
+THM.US,D,20141110,000000,0.37,0.4,0.36,0.36,100040,0
+THM.US,D,20141111,000000,0.35,0.41,0.34,0.39,88423,0
+THM.US,D,20141112,000000,0.39,0.43,0.39,0.42,295858,0
+THM.US,D,20141113,000000,0.4,0.41,0.38,0.39,107475,0
+THM.US,D,20141114,000000,0.36,0.4,0.36,0.39,148187,0
+THM.US,D,20141117,000000,0.39,0.41,0.37,0.38,43099,0
+THM.US,D,20141118,000000,0.39,0.42,0.38,0.41,138984,0
+THM.US,D,20141119,000000,0.43,0.44,0.38,0.38,170113,0
+THM.US,D,20141120,000000,0.38,0.4,0.38,0.38,17754,0
+THM.US,D,20141121,000000,0.4,0.42,0.38,0.39,218369,0
+THM.US,D,20141124,000000,0.39,0.42,0.39,0.41,41847,0
+THM.US,D,20141125,000000,0.38,0.4,0.38,0.39,26928,0
+THM.US,D,20141126,000000,0.39,0.41,0.38,0.39,38875,0
+THM.US,D,20141128,000000,0.39,0.39,0.37,0.37,36442,0
+THM.US,D,20141201,000000,0.38,0.41,0.37,0.39,178052,0
+THM.US,D,20141202,000000,0.37,0.39,0.35,0.38,56513,0
+THM.US,D,20141203,000000,0.38,0.4,0.37,0.37,59913,0
+THM.US,D,20141204,000000,0.37,0.38,0.36,0.36,79488,0
+THM.US,D,20141205,000000,0.36,0.37,0.35,0.35,88542,0
+THM.US,D,20141208,000000,0.36,0.4,0.34,0.35,68062,0
+THM.US,D,20141209,000000,0.37,0.39,0.34,0.36,125516,0
+THM.US,D,20141210,000000,0.38,0.38,0.35,0.37,28500,0
+THM.US,D,20141211,000000,0.35,0.37,0.34,0.37,53741,0
+THM.US,D,20141212,000000,0.35,0.36,0.35,0.36,120371,0
+THM.US,D,20141215,000000,0.35,0.37,0.35,0.36,98463,0
+THM.US,D,20141216,000000,0.36,0.36,0.33,0.33,130113,0
+THM.US,D,20141217,000000,0.35,0.35,0.33,0.35,64085,0
+THM.US,D,20141218,000000,0.34,0.37,0.33,0.35,65703,0
+THM.US,D,20141219,000000,0.35,0.36,0.32,0.35,226383,0
+THM.US,D,20141222,000000,0.4,0.4,0.34,0.35,69666,0
+THM.US,D,20141223,000000,0.35,0.36,0.35,0.36,78660,0
+THM.US,D,20141224,000000,0.35,0.36,0.35,0.36,44513,0
+THM.US,D,20141226,000000,0.35,0.36,0.35,0.35,58679,0
+THM.US,D,20141229,000000,0.35,0.36,0.35,0.36,44543,0
+THM.US,D,20141230,000000,0.35,0.45,0.35,0.4,241386,0
+THM.US,D,20141231,000000,0.4,0.45,0.4,0.45,138451,0
+THM.US,D,20150102,000000,0.43,0.44,0.38,0.41,146498,0
+THM.US,D,20150105,000000,0.41,0.47,0.38,0.44,131744,0
+THM.US,D,20150106,000000,0.43,0.47,0.43,0.45,142828,0
+THM.US,D,20150107,000000,0.47,0.47,0.43,0.45,31445,0
+THM.US,D,20150108,000000,0.44,0.48,0.41,0.43,156894,0
+THM.US,D,20150109,000000,0.44,0.47,0.4,0.42,58684,0
+THM.US,D,20150112,000000,0.42,0.47,0.42,0.47,135174,0
+THM.US,D,20150113,000000,0.46,0.55,0.44,0.53,643187,0
+THM.US,D,20150114,000000,0.56,0.56,0.49,0.5,251650,0
+THM.US,D,20150115,000000,0.51,0.53,0.51,0.52,190123,0
+THM.US,D,20150116,000000,0.53,0.59,0.51,0.54,192566,0
+THM.US,D,20150120,000000,0.56,0.61,0.56,0.58,482029,0
+THM.US,D,20150121,000000,0.59,0.62,0.54,0.59,176176,0
+THM.US,D,20150122,000000,0.6,0.61,0.56,0.6,234672,0
+THM.US,D,20150123,000000,0.6,0.6,0.56,0.59,153501,0
+THM.US,D,20150126,000000,0.57,0.57,0.48,0.52,525329,0
+THM.US,D,20150127,000000,0.53,0.57,0.52,0.56,114610,0
+THM.US,D,20150128,000000,0.55,0.55,0.49,0.51,206344,0
+THM.US,D,20150129,000000,0.48,0.51,0.47,0.5,295268,0
+THM.US,D,20150130,000000,0.47,0.54,0.46,0.5,488701,0
+THM.US,D,20150202,000000,0.48,0.5,0.46,0.5,271168,0
+THM.US,D,20150203,000000,0.48,0.49,0.44,0.46,205762,0
+THM.US,D,20150204,000000,0.46,0.47,0.44,0.47,172698,0
+THM.US,D,20150205,000000,0.47,0.5,0.45,0.46,119557,0
+THM.US,D,20150206,000000,0.46,0.47,0.44,0.46,107098,0
+THM.US,D,20150209,000000,0.46,0.49,0.45,0.46,34306,0
+THM.US,D,20150210,000000,0.45,0.46,0.42,0.46,292516,0
+THM.US,D,20150211,000000,0.44,0.44,0.42,0.44,117812,0
+THM.US,D,20150212,000000,0.43,0.45,0.42,0.45,46190,0
+THM.US,D,20150213,000000,0.43,0.46,0.42,0.44,160672,0
+THM.US,D,20150217,000000,0.42,0.43,0.41,0.42,100498,0
+THM.US,D,20150218,000000,0.42,0.44,0.41,0.41,71832,0
+THM.US,D,20150219,000000,0.43,0.43,0.41,0.41,39510,0
+THM.US,D,20150220,000000,0.43,0.44,0.42,0.42,89500,0
+THM.US,D,20150223,000000,0.41,0.41,0.4,0.4,187300,0
+THM.US,D,20150224,000000,0.4,0.42,0.4,0.4,68258,0
+THM.US,D,20150225,000000,0.41,0.42,0.41,0.41,36050,0
+THM.US,D,20150226,000000,0.41,0.43,0.41,0.41,79791,0
+THM.US,D,20150227,000000,0.41,0.41,0.39,0.39,201305,0
+THM.US,D,20150302,000000,0.38,0.4,0.34,0.39,254000,0
+THM.US,D,20150303,000000,0.39,0.4,0.37,0.38,75100,0
+THM.US,D,20150304,000000,0.38,0.38,0.36,0.36,120000,0
+THM.US,D,20150305,000000,0.38,0.39,0.37,0.39,114500,0
+THM.US,D,20150306,000000,0.38,0.4,0.36,0.39,156300,0
+THM.US,D,20150309,000000,0.38,0.38,0.36,0.37,77100,0
+THM.US,D,20150310,000000,0.38,0.39,0.35,0.35,286500,0
+THM.US,D,20150311,000000,0.35,0.37,0.33,0.36,218100,0
+THM.US,D,20150312,000000,0.35,0.37,0.34,0.35,247400,0
+THM.US,D,20150313,000000,0.34,0.36,0.34,0.34,75600,0
+THM.US,D,20150316,000000,0.35,0.35,0.34,0.34,170000,0
+THM.US,D,20150317,000000,0.35,0.35,0.34,0.34,82700,0
+THM.US,D,20150318,000000,0.34,0.37,0.34,0.35,174200,0
+THM.US,D,20150319,000000,0.36,0.38,0.35,0.36,152400,0
+THM.US,D,20150320,000000,0.37,0.39,0.36,0.37,107800,0
+THM.US,D,20150323,000000,0.39,0.39,0.37,0.38,37400,0
+THM.US,D,20150324,000000,0.38,0.4,0.36,0.36,244600,0
+THM.US,D,20150325,000000,0.38,0.39,0.37,0.37,106000,0
+THM.US,D,20150326,000000,0.38,0.39,0.36,0.36,99500,0
+THM.US,D,20150327,000000,0.36,0.38,0.36,0.36,77600,0
+THM.US,D,20150330,000000,0.36,0.38,0.36,0.37,37200,0
+THM.US,D,20150331,000000,0.37,0.38,0.36,0.36,57747,0
+THM.US,D,20150401,000000,0.36,0.38,0.35,0.37,130700,0
+THM.US,D,20150402,000000,0.36,0.38,0.36,0.37,81100,0
+THM.US,D,20150406,000000,0.36,0.42,0.36,0.39,135400,0
+THM.US,D,20150407,000000,0.39,0.41,0.38,0.4,95071,0
+THM.US,D,20150408,000000,0.39,0.4,0.38,0.4,43400,0
+THM.US,D,20150409,000000,0.38,0.4,0.37,0.37,68050,0
+THM.US,D,20150410,000000,0.37,0.38,0.36,0.38,36300,0
+THM.US,D,20150413,000000,0.38,0.38,0.36,0.37,90000,0
+THM.US,D,20150414,000000,0.36,0.38,0.36,0.38,56000,0
+THM.US,D,20150415,000000,0.38,0.38,0.36,0.38,99099,0
+THM.US,D,20150416,000000,0.38,0.38,0.36,0.37,84365,0
+THM.US,D,20150417,000000,0.36,0.37,0.35,0.37,143200,0
+THM.US,D,20150420,000000,0.35,0.35,0.33,0.34,404806,0
+THM.US,D,20150421,000000,0.34,0.36,0.33,0.34,65622,0
+THM.US,D,20150422,000000,0.34,0.34,0.33,0.33,282354,0
+THM.US,D,20150423,000000,0.34,0.35,0.34,0.34,67500,0
+THM.US,D,20150424,000000,0.33,0.35,0.33,0.35,62845,0
+THM.US,D,20150427,000000,0.34,0.39,0.34,0.39,232100,0
+THM.US,D,20150428,000000,0.39,0.4,0.39,0.4,170361,0
+THM.US,D,20150429,000000,0.4,0.4,0.38,0.39,92800,0
+THM.US,D,20150430,000000,0.4,0.41,0.38,0.38,57500,0
+THM.US,D,20150501,000000,0.37,0.4,0.36,0.4,52600,0
+THM.US,D,20150504,000000,0.4,0.4,0.35,0.38,68400,0
+THM.US,D,20150505,000000,0.38,0.39,0.37,0.38,21100,0
+THM.US,D,20150506,000000,0.39,0.39,0.35,0.37,308910,0
+THM.US,D,20150507,000000,0.37,0.37,0.35,0.35,59993,0
+THM.US,D,20150508,000000,0.35,0.37,0.35,0.36,136100,0
+THM.US,D,20150511,000000,0.36,0.37,0.35,0.35,34300,0
+THM.US,D,20150512,000000,0.37,0.37,0.35,0.36,113019,0
+THM.US,D,20150513,000000,0.36,0.4,0.36,0.38,217294,0
+THM.US,D,20150514,000000,0.39,0.4,0.37,0.38,49500,0
+THM.US,D,20150515,000000,0.37,0.37,0.36,0.37,56511,0
+THM.US,D,20150518,000000,0.37,0.38,0.36,0.38,60485,0
+THM.US,D,20150519,000000,0.36,0.37,0.35,0.37,65875,0
+THM.US,D,20150520,000000,0.35,0.37,0.35,0.37,55746,0
+THM.US,D,20150521,000000,0.38,0.38,0.35,0.36,49500,0
+THM.US,D,20150522,000000,0.35,0.36,0.34,0.35,19600,0
+THM.US,D,20150526,000000,0.35,0.35,0.33,0.34,179900,0
+THM.US,D,20150527,000000,0.35,0.35,0.33,0.35,115900,0
+THM.US,D,20150528,000000,0.34,0.36,0.34,0.35,56975,0
+THM.US,D,20150529,000000,0.36,0.36,0.34,0.35,127900,0
+THM.US,D,20150601,000000,0.35,0.36,0.34,0.35,189496,0
+THM.US,D,20150602,000000,0.34,0.36,0.34,0.35,29845,0
+THM.US,D,20150603,000000,0.35,0.37,0.35,0.35,71500,0
+THM.US,D,20150604,000000,0.35,0.35,0.34,0.35,137200,0
+THM.US,D,20150605,000000,0.35,0.35,0.34,0.35,36100,0
+THM.US,D,20150608,000000,0.34,0.35,0.34,0.34,37700,0
+THM.US,D,20150609,000000,0.35,0.36,0.34,0.35,63508,0
+THM.US,D,20150610,000000,0.35,0.35,0.33,0.34,422585,0
+THM.US,D,20150611,000000,0.33,0.35,0.33,0.35,28077,0
+THM.US,D,20150612,000000,0.34,0.34,0.33,0.34,105300,0
+THM.US,D,20150615,000000,0.34,0.34,0.33,0.34,38000,0
+THM.US,D,20150616,000000,0.34,0.34,0.34,0.34,93900,0
+THM.US,D,20150617,000000,0.34,0.34,0.34,0.34,25200,0
+THM.US,D,20150618,000000,0.34,0.34,0.33,0.34,101400,0
+THM.US,D,20150619,000000,0.33,0.35,0.33,0.35,71600,0
+THM.US,D,20150622,000000,0.35,0.35,0.34,0.34,12600,0
+THM.US,D,20150623,000000,0.33,0.34,0.33,0.33,101900,0
+THM.US,D,20150624,000000,0.33,0.34,0.33,0.33,94200,0
+THM.US,D,20150625,000000,0.33,0.34,0.33,0.34,31600,0
+THM.US,D,20150626,000000,0.33,0.34,0.32,0.32,28500,0
+THM.US,D,20150629,000000,0.33,0.34,0.33,0.33,18100,0
+THM.US,D,20150630,000000,0.33,0.33,0.32,0.33,146923,0
+THM.US,D,20150701,000000,0.34,0.34,0.32,0.34,105700,0
+THM.US,D,20150702,000000,0.32,0.33,0.32,0.32,41700,0
+THM.US,D,20150706,000000,0.32,0.32,0.31,0.32,58100,0
+THM.US,D,20150707,000000,0.32,0.32,0.29,0.32,98900,0
+THM.US,D,20150708,000000,0.31,0.31,0.29,0.31,41000,0
+THM.US,D,20150709,000000,0.31,0.32,0.31,0.32,40000,0
+THM.US,D,20150710,000000,0.32,0.32,0.3,0.3,51000,0
+THM.US,D,20150713,000000,0.31,0.31,0.29,0.29,61100,0
+THM.US,D,20150714,000000,0.3,0.31,0.29,0.3,52600,0
+THM.US,D,20150715,000000,0.3,0.31,0.29,0.3,42735,0
+THM.US,D,20150716,000000,0.31,0.31,0.27,0.29,344300,0
+THM.US,D,20150717,000000,0.27,0.29,0.24,0.27,595500,0
+THM.US,D,20150720,000000,0.27,0.27,0.21,0.24,195900,0
+THM.US,D,20150721,000000,0.26,0.26,0.2,0.23,696100,0
+THM.US,D,20150722,000000,0.22,0.24,0.21,0.23,84900,0
+THM.US,D,20150723,000000,0.22,0.23,0.21,0.22,139600,0
+THM.US,D,20150724,000000,0.2,0.22,0.2,0.22,225700,0
+THM.US,D,20150727,000000,0.21,0.23,0.2,0.23,80500,0
+THM.US,D,20150728,000000,0.23,0.24,0.22,0.24,74100,0
+THM.US,D,20150729,000000,0.24,0.25,0.23,0.25,51000,0
+THM.US,D,20150730,000000,0.25,0.25,0.22,0.24,35000,0
+THM.US,D,20150731,000000,0.22,0.25,0.22,0.24,202400,0
+THM.US,D,20150803,000000,0.24,0.24,0.22,0.24,37200,0
+THM.US,D,20150804,000000,0.24,0.26,0.23,0.26,239400,0
+THM.US,D,20150805,000000,0.25,0.27,0.24,0.27,48900,0
+THM.US,D,20150806,000000,0.25,0.28,0.25,0.28,51451,0
+THM.US,D,20150807,000000,0.27,0.3,0.27,0.27,72800,0
+THM.US,D,20150810,000000,0.27,0.29,0.27,0.27,53500,0
+THM.US,D,20150811,000000,0.28,0.28,0.27,0.27,68218,0
+THM.US,D,20150812,000000,0.28,0.29,0.27,0.28,60100,0
+THM.US,D,20150813,000000,0.28,0.28,0.26,0.27,15000,0
+THM.US,D,20150814,000000,0.28,0.3,0.26,0.28,58600,0
+THM.US,D,20150817,000000,0.27,0.29,0.26,0.28,49000,0
+THM.US,D,20150818,000000,0.28,0.28,0.24,0.24,119100,0
+THM.US,D,20150819,000000,0.24,0.26,0.23,0.24,93900,0
+THM.US,D,20150820,000000,0.24,0.25,0.23,0.23,55200,0
+THM.US,D,20150821,000000,0.24,0.24,0.22,0.23,73200,0
+THM.US,D,20150824,000000,0.23,0.24,0.21,0.22,56501,0
+THM.US,D,20150825,000000,0.22,0.23,0.21,0.22,33700,0
+THM.US,D,20150826,000000,0.22,0.24,0.21,0.24,52400,0
+THM.US,D,20150827,000000,0.24,0.26,0.24,0.25,8800,0
+THM.US,D,20150828,000000,0.24,0.25,0.22,0.22,76000,0
+THM.US,D,20150831,000000,0.23,0.23,0.22,0.23,43300,0
+THM.US,D,20150901,000000,0.23,0.25,0.23,0.25,12100,0
+THM.US,D,20150902,000000,0.26,0.26,0.23,0.25,17700,0
+THM.US,D,20150903,000000,0.24,0.28,0.23,0.28,141700,0
+THM.US,D,20150904,000000,0.24,0.26,0.24,0.25,47600,0
+THM.US,D,20150908,000000,0.25,0.26,0.24,0.25,7300,0
+THM.US,D,20150909,000000,0.25,0.25,0.23,0.24,12900,0
+THM.US,D,20150910,000000,0.24,0.25,0.24,0.24,30225,0
+THM.US,D,20150911,000000,0.24,0.25,0.23,0.25,32300,0
+THM.US,D,20150914,000000,0.24,0.26,0.23,0.26,57800,0
+THM.US,D,20150915,000000,0.23,0.26,0.23,0.26,33600,0
+THM.US,D,20150916,000000,0.26,0.27,0.25,0.27,48600,0
+THM.US,D,20150917,000000,0.26,0.28,0.25,0.28,54650,0
+THM.US,D,20150918,000000,0.26,0.3,0.25,0.29,70000,0
+THM.US,D,20150921,000000,0.3,0.31,0.27,0.31,49700,0
+THM.US,D,20150922,000000,0.31,0.34,0.31,0.33,472600,0
+THM.US,D,20150923,000000,0.34,0.37,0.33,0.35,457098,0
+THM.US,D,20150924,000000,0.35,0.36,0.34,0.35,121397,0
+THM.US,D,20150925,000000,0.34,0.36,0.32,0.35,293500,0
+THM.US,D,20150928,000000,0.34,0.34,0.32,0.33,95389,0
+THM.US,D,20150929,000000,0.34,0.34,0.3,0.32,60000,0
+THM.US,D,20150930,000000,0.31,0.33,0.3,0.33,135900,0
+THM.US,D,20151001,000000,0.33,0.33,0.3,0.32,59700,0
+THM.US,D,20151002,000000,0.32,0.34,0.3,0.34,39000,0
+THM.US,D,20151005,000000,0.33,0.34,0.32,0.34,104575,0
+THM.US,D,20151006,000000,0.34,0.35,0.33,0.35,103500,0
+THM.US,D,20151007,000000,0.35,0.35,0.33,0.34,117372,0
+THM.US,D,20151008,000000,0.33,0.35,0.33,0.35,50800,0
+THM.US,D,20151009,000000,0.35,0.37,0.34,0.37,182900,0
+THM.US,D,20151012,000000,0.38,0.38,0.37,0.38,61500,0
+THM.US,D,20151013,000000,0.38,0.39,0.37,0.38,127800,0
+THM.US,D,20151014,000000,0.38,0.42,0.38,0.38,288900,0
+THM.US,D,20151015,000000,0.39,0.4,0.37,0.38,236400,0
+THM.US,D,20151016,000000,0.38,0.39,0.33,0.34,150500,0
+THM.US,D,20151019,000000,0.34,0.35,0.32,0.33,56257,0
+THM.US,D,20151020,000000,0.34,0.37,0.3,0.35,48100,0
+THM.US,D,20151021,000000,0.33,0.35,0.32,0.35,19400,0
+THM.US,D,20151022,000000,0.33,0.33,0.32,0.32,12500,0
+THM.US,D,20151023,000000,0.32,0.35,0.32,0.35,27200,0
+THM.US,D,20151026,000000,0.35,0.35,0.31,0.32,73300,0
+THM.US,D,20151027,000000,0.32,0.35,0.31,0.31,38700,0
+THM.US,D,20151028,000000,0.32,0.35,0.3,0.3,35500,0
+THM.US,D,20151029,000000,0.3,0.3,0.27,0.27,89900,0
+THM.US,D,20151030,000000,0.27,0.27,0.25,0.26,69100,0
+THM.US,D,20151102,000000,0.26,0.27,0.25,0.27,36070,0
+THM.US,D,20151103,000000,0.27,0.28,0.25,0.26,40309,0
+THM.US,D,20151104,000000,0.26,0.27,0.25,0.25,97701,0
+THM.US,D,20151105,000000,0.25,0.29,0.25,0.27,188000,0
+THM.US,D,20151106,000000,0.29,0.29,0.25,0.25,195000,0
+THM.US,D,20151109,000000,0.25,0.27,0.24,0.27,19179,0
+THM.US,D,20151110,000000,0.26,0.27,0.24,0.24,52000,0
+THM.US,D,20151111,000000,0.25,0.25,0.24,0.25,49100,0
+THM.US,D,20151112,000000,0.27,0.27,0.24,0.26,30500,0
+THM.US,D,20151113,000000,0.28,0.28,0.25,0.25,32100,0
+THM.US,D,20151116,000000,0.25,0.25,0.24,0.24,38800,0
+THM.US,D,20151117,000000,0.23,0.24,0.23,0.23,46900,0
+THM.US,D,20151118,000000,0.23,0.24,0.23,0.23,45400,0
+THM.US,D,20151119,000000,0.24,0.26,0.24,0.25,51000,0
+THM.US,D,20151120,000000,0.25,0.25,0.23,0.24,22300,0
+THM.US,D,20151123,000000,0.23,0.24,0.23,0.23,7800,0
+THM.US,D,20151124,000000,0.23,0.24,0.23,0.24,56000,0
+THM.US,D,20151125,000000,0.23,0.24,0.23,0.24,29100,0
+THM.US,D,20151127,000000,0.24,0.24,0.24,0.24,2000,0
+THM.US,D,20151130,000000,0.24,0.24,0.24,0.24,32500,0
+THM.US,D,20151201,000000,0.24,0.25,0.24,0.24,60601,0
+THM.US,D,20151202,000000,0.24,0.26,0.23,0.24,33951,0
+THM.US,D,20151203,000000,0.25,0.25,0.23,0.25,228196,0
+THM.US,D,20151204,000000,0.25,0.27,0.24,0.26,82900,0
+THM.US,D,20151207,000000,0.25,0.26,0.22,0.22,334000,0
+THM.US,D,20151208,000000,0.22,0.23,0.2,0.21,391249,0
+THM.US,D,20151209,000000,0.21,0.21,0.2,0.2,128400,0
+THM.US,D,20151210,000000,0.2,0.21,0.2,0.2,235700,0
+THM.US,D,20151211,000000,0.2,0.21,0.19,0.2,285900,0
+THM.US,D,20151214,000000,0.2,0.21,0.2,0.21,43983,0
+THM.US,D,20151215,000000,0.21,0.23,0.2,0.21,39700,0
+THM.US,D,20151216,000000,0.21,0.24,0.21,0.21,20200,0
+THM.US,D,20151217,000000,0.21,0.21,0.2,0.2,15400,0
+THM.US,D,20151218,000000,0.22,0.22,0.2,0.21,26700,0
+THM.US,D,20151221,000000,0.22,0.22,0.2,0.22,76700,0
+THM.US,D,20151222,000000,0.21,0.21,0.2,0.21,57767,0
+THM.US,D,20151223,000000,0.2,0.21,0.2,0.2,34900,0
+THM.US,D,20151224,000000,0.2,0.2199,0.2,0.21,69732,0
+THM.US,D,20151228,000000,0.202,0.205,0.192,0.2,97245,0
+THM.US,D,20151229,000000,0.2011,0.2024,0.1965,0.1987,182559,0
+THM.US,D,20151230,000000,0.195,0.2023,0.1901,0.1901,249808,0
+THM.US,D,20151231,000000,0.1918,0.2015,0.1918,0.195,177011,0
+THM.US,D,20160104,000000,0.195,0.2,0.1872,0.1892,101278,0
+THM.US,D,20160105,000000,0.19,0.2,0.1867,0.1902,15202,0
+THM.US,D,20160106,000000,0.2,0.21,0.1821,0.191,108631,0
+THM.US,D,20160107,000000,0.22,0.26,0.2035,0.2377,232683,0
+THM.US,D,20160108,000000,0.24,0.3172,0.22,0.278,579280,0
+THM.US,D,20160111,000000,0.275,0.2873,0.2137,0.2137,239804,0
+THM.US,D,20160112,000000,0.238,0.238,0.19,0.1952,107664,0
+THM.US,D,20160113,000000,0.2,0.2233,0.2,0.2199,78329,0
+THM.US,D,20160114,000000,0.22,0.23,0.195,0.21,278524,0
+THM.US,D,20160115,000000,0.21,0.23,0.19,0.23,377543,0
+THM.US,D,20160119,000000,0.22,0.23,0.2,0.22,270500,0
+THM.US,D,20160120,000000,0.21,0.2451,0.1967,0.2112,218132,0
+THM.US,D,20160121,000000,0.21,0.2153,0.204,0.21,70726,0
+THM.US,D,20160122,000000,0.22,0.23,0.205,0.215,20085,0
+THM.US,D,20160125,000000,0.2,0.214,0.2,0.2051,75967,0
+THM.US,D,20160126,000000,0.2101,0.2251,0.2101,0.2178,75064,0
+THM.US,D,20160127,000000,0.2216,0.23,0.2011,0.2179,165977,0
+THM.US,D,20160128,000000,0.2189,0.2255,0.2038,0.225,46835,0
+THM.US,D,20160129,000000,0.2271,0.2272,0.21,0.2189,60726,0
+THM.US,D,20160201,000000,0.23,0.23,0.2043,0.2146,161668,0
+THM.US,D,20160202,000000,0.226,0.23,0.2045,0.228,18386,0
+THM.US,D,20160203,000000,0.21,0.2568,0.2062,0.2438,414081,0
+THM.US,D,20160204,000000,0.24,0.241,0.2106,0.215,328418,0
+THM.US,D,20160205,000000,0.2125,0.2525,0.21,0.2525,415702,0
+THM.US,D,20160208,000000,0.26,0.31,0.2446,0.2824,510194,0
+THM.US,D,20160209,000000,0.285,0.3,0.25,0.271,185206,0
+THM.US,D,20160210,000000,0.25,0.285,0.25,0.285,78429,0
+THM.US,D,20160211,000000,0.3498,0.3498,0.2951,0.3155,315420,0
+THM.US,D,20160212,000000,0.312,0.34,0.292,0.3052,458102,0
+THM.US,D,20160216,000000,0.26,0.3206,0.26,0.28,224990,0
+THM.US,D,20160217,000000,0.3032,0.3032,0.28,0.285,76543,0
+THM.US,D,20160218,000000,0.285,0.295,0.2522,0.282,385584,0
+THM.US,D,20160219,000000,0.276,0.3,0.2725,0.2961,42086,0
+THM.US,D,20160222,000000,0.28,0.28,0.26,0.264,255877,0
+THM.US,D,20160223,000000,0.2772,0.303,0.27,0.2874,287017,0
+THM.US,D,20160224,000000,0.295,0.3289,0.263,0.288,957629,0
+THM.US,D,20160225,000000,0.2818,0.29,0.2737,0.284,86044,0
+THM.US,D,20160226,000000,0.284,0.29,0.2634,0.274,113315,0
+THM.US,D,20160229,000000,0.2625,0.288,0.2625,0.2832,277225,0
+THM.US,D,20160301,000000,0.3,0.3,0.2688,0.287,186321,0
+THM.US,D,20160302,000000,0.2625,0.29,0.2615,0.2757,103199,0
+THM.US,D,20160303,000000,0.293,0.319,0.272,0.3,224075,0
+THM.US,D,20160304,000000,0.3115,0.3742,0.2949,0.332,683099,0
+THM.US,D,20160307,000000,0.349,0.349,0.32,0.322,79177,0
+THM.US,D,20160308,000000,0.355,0.355,0.2977,0.32,142260,0
+THM.US,D,20160309,000000,0.3,0.33,0.29,0.31,177431,0
+THM.US,D,20160310,000000,0.325,0.3398,0.2944,0.3234,141926,0
+THM.US,D,20160311,000000,0.325,0.3278,0.301,0.301,94393,0
+THM.US,D,20160314,000000,0.3,0.3045,0.27,0.294,111962,0
+THM.US,D,20160315,000000,0.2751,0.2965,0.2751,0.2899,42703,0
+THM.US,D,20160316,000000,0.29,0.329,0.28,0.3011,380217,0
+THM.US,D,20160317,000000,0.324,0.34,0.31,0.3266,324935,0
+THM.US,D,20160318,000000,0.35,0.35,0.3257,0.3316,68976,0
+THM.US,D,20160321,000000,0.338,0.34,0.31,0.32,63566,0
+THM.US,D,20160322,000000,0.3397,0.3397,0.3101,0.3122,57160,0
+THM.US,D,20160323,000000,0.3,0.31,0.281,0.3,221551,0
+THM.US,D,20160324,000000,0.307,0.315,0.3,0.3031,28942,0
+THM.US,D,20160328,000000,0.3,0.315,0.3,0.3099,13931,0
+THM.US,D,20160329,000000,0.312,0.3337,0.285,0.318,48792,0
+THM.US,D,20160330,000000,0.3115,0.33,0.3039,0.32,52701,0
+THM.US,D,20160331,000000,0.3351,0.3359,0.31,0.3149,46405,0
+THM.US,D,20160401,000000,0.3109,0.333,0.292,0.333,74635,0
+THM.US,D,20160404,000000,0.335,0.3498,0.3,0.31,12195,0
+THM.US,D,20160405,000000,0.3136,0.33,0.31,0.3208,99888,0
+THM.US,D,20160406,000000,0.33,0.3397,0.3251,0.33,21670,0
+THM.US,D,20160407,000000,0.33,0.33,0.3206,0.3265,82835,0
+THM.US,D,20160408,000000,0.33,0.372,0.32,0.3621,207530,0
+THM.US,D,20160411,000000,0.38,0.49,0.3798,0.47,600034,0
+THM.US,D,20160412,000000,0.51,0.55,0.4934,0.52,811365,0
+THM.US,D,20160413,000000,0.5108,0.541,0.46,0.4968,561022,0
+THM.US,D,20160414,000000,0.4851,0.5375,0.47,0.4996,160525,0
+THM.US,D,20160415,000000,0.5,0.54,0.4894,0.4987,245164,0
+THM.US,D,20160418,000000,0.5,0.7,0.5,0.69,1033748,0
+THM.US,D,20160419,000000,0.725,0.74,0.6627,0.7398,759140,0
+THM.US,D,20160420,000000,0.72,0.75,0.5748,0.5901,629579,0
+THM.US,D,20160421,000000,0.64,0.66,0.606,0.6099,333852,0
+THM.US,D,20160422,000000,0.6186,0.64,0.52,0.544,532417,0
+THM.US,D,20160425,000000,0.57,0.62,0.555,0.586,441930,0
+THM.US,D,20160426,000000,0.589,0.599,0.544,0.599,300411,0
+THM.US,D,20160427,000000,0.608,0.64,0.5701,0.5832,138438,0
+THM.US,D,20160428,000000,0.61,0.6659,0.5901,0.6402,527159,0
+THM.US,D,20160429,000000,0.68,0.74,0.673,0.7362,580840,0
+THM.US,D,20160502,000000,0.7399,0.7488,0.68,0.718,289673,0
+THM.US,D,20160503,000000,0.72,0.7246,0.62,0.7,388724,0
+THM.US,D,20160504,000000,0.679,0.679,0.6142,0.65,301495,0
+THM.US,D,20160505,000000,0.64,0.7099,0.6,0.62,189111,0
+THM.US,D,20160506,000000,0.63,0.714,0.63,0.6602,427617,0
+THM.US,D,20160509,000000,0.6499,0.6499,0.5901,0.6021,281731,0
+THM.US,D,20160510,000000,0.6227,0.65,0.59,0.6299,216739,0
+THM.US,D,20160511,000000,0.6305,0.6699,0.61,0.6331,159625,0
+THM.US,D,20160512,000000,0.6283,0.6498,0.5771,0.6299,114194,0
+THM.US,D,20160513,000000,0.6031,0.65,0.59,0.6447,137326,0
+THM.US,D,20160516,000000,0.67,0.67,0.602,0.625,162262,0
+THM.US,D,20160517,000000,0.625,0.6385,0.6131,0.6301,74021,0
+THM.US,D,20160518,000000,0.61,0.6295,0.58,0.5856,142825,0
+THM.US,D,20160519,000000,0.58,0.5899,0.5522,0.5899,235413,0
+THM.US,D,20160520,000000,0.5773,0.5999,0.5143,0.55,206792,0
+THM.US,D,20160523,000000,0.534,0.56,0.51,0.56,177127,0
+THM.US,D,20160524,000000,0.534,0.535,0.46,0.472,429944,0
+THM.US,D,20160525,000000,0.4,0.472,0.4,0.472,241310,0
+THM.US,D,20160526,000000,0.4849,0.5,0.4673,0.47,92353,0
+THM.US,D,20160527,000000,0.482,0.49,0.45,0.45,97244,0
+THM.US,D,20160531,000000,0.45,0.4998,0.45,0.49,125965,0
+THM.US,D,20160601,000000,0.499,0.5099,0.48,0.484,100095,0
+THM.US,D,20160602,000000,0.472,0.472,0.4,0.44,449755,0
+THM.US,D,20160603,000000,0.48,0.5341,0.4783,0.5263,482658,0
+THM.US,D,20160606,000000,0.54,0.58,0.5,0.57,251400,0
+THM.US,D,20160607,000000,0.57,0.59,0.55,0.5881,78260,0
+THM.US,D,20160608,000000,0.6,0.6099,0.57,0.5875,164206,0
+THM.US,D,20160609,000000,0.56,0.6,0.533,0.5899,181725,0
+THM.US,D,20160610,000000,0.6077,0.6499,0.59,0.6498,428953,0
+THM.US,D,20160613,000000,0.64,0.7,0.6305,0.6499,458066,0
+THM.US,D,20160614,000000,0.65,0.65,0.6048,0.6388,119830,0
+THM.US,D,20160615,000000,0.6298,0.65,0.6,0.6499,161927,0
+THM.US,D,20160616,000000,0.666,0.6979,0.6002,0.6289,234972,0
+THM.US,D,20160617,000000,0.645,0.645,0.6084,0.6199,146965,0
+THM.US,D,20160620,000000,0.598,0.615,0.5799,0.58,455803,0
+THM.US,D,20160621,000000,0.57,0.6,0.57,0.5701,104272,0
+THM.US,D,20160622,000000,0.57,0.59,0.55,0.5701,189317,0
+THM.US,D,20160623,000000,0.586,0.6159,0.55,0.5703,320491,0
+THM.US,D,20160624,000000,0.62,0.66,0.6012,0.637,620133,0
+THM.US,D,20160627,000000,0.6502,0.7499,0.65,0.7499,621588,0
+THM.US,D,20160628,000000,0.7498,0.8965,0.65,0.812,1883635,0
+THM.US,D,20160629,000000,0.85,0.97,0.83,0.87,1799443,0
+THM.US,D,20160630,000000,0.89,0.92,0.84,0.88,547277,0
+THM.US,D,20160701,000000,0.911,0.985,0.911,0.918,390977,0
+THM.US,D,20160705,000000,0.95,0.95,0.823,0.91,609250,0
+THM.US,D,20160706,000000,0.97,1.04,0.8888,1.03,941038,0
+THM.US,D,20160707,000000,1,1,0.87,0.95,712829,0
+THM.US,D,20160708,000000,0.9271,1.02,0.88,1.0182,561733,0
+THM.US,D,20160711,000000,1.05,1.4,0.99,1.35,3282643,0
+THM.US,D,20160712,000000,1.33,1.35,1.1,1.15,2021186,0
+THM.US,D,20160713,000000,1.22,1.27,1.181,1.23,691515,0
+THM.US,D,20160714,000000,1.19,1.22,1.14,1.1895,436452,0
+THM.US,D,20160715,000000,1.19,1.2,1.143,1.143,258808,0
+THM.US,D,20160718,000000,1.19,1.2,1.12,1.17,429324,0
+THM.US,D,20160719,000000,1.13,1.2,1.13,1.13,212212,0
+THM.US,D,20160720,000000,1.1,1.1,1.05,1.07,390067,0
+THM.US,D,20160721,000000,1.12,1.14,1.03,1.09,304949,0
+THM.US,D,20160722,000000,1.07,1.1022,1.02,1.04,342480,0
+THM.US,D,20160725,000000,1,1.0199,0.9179,0.92,590201,0
+THM.US,D,20160726,000000,0.93,0.965,0.91,0.9245,242393,0
+THM.US,D,20160727,000000,0.9519,1.06,0.95,1.04,547077,0
+THM.US,D,20160728,000000,1.04,1.13,1.02,1.13,317391,0
+THM.US,D,20160729,000000,1.17,1.25,1.11,1.25,594532,0
+THM.US,D,20160801,000000,1.27,1.3,1.2,1.29,471277,0
+THM.US,D,20160802,000000,1.24,1.29,1.21,1.2101,449074,0
+THM.US,D,20160803,000000,1.19,1.19,1.12,1.159,386598,0
+THM.US,D,20160804,000000,1.21,1.24,1.13,1.1571,194025,0
+THM.US,D,20160805,000000,1.11,1.13,1.06,1.11,360173,0
+THM.US,D,20160808,000000,1.09,1.11,0.97,0.99,392253,0
+THM.US,D,20160809,000000,1.01,1.08,1.01,1.021,223141,0
+THM.US,D,20160810,000000,1.08,1.22,1.05,1.2,748341,0
+THM.US,D,20160811,000000,1.2,1.25,1.161,1.19,606071,0
+THM.US,D,20160812,000000,1.2,1.28,1.11,1.15,623790,0
+THM.US,D,20160815,000000,1.17,1.24,1.13,1.15,368669,0
+THM.US,D,20160816,000000,1.17,1.2,1.15,1.2,220060,0
+THM.US,D,20160817,000000,1.19,1.19,1.08,1.12,389097,0
+THM.US,D,20160818,000000,1.18,1.19,1.08,1.19,258321,0
+THM.US,D,20160819,000000,1.15,1.16,1.06,1.13,315095,0
+THM.US,D,20160822,000000,1.09,1.11,1.07,1.0801,177636,0
+THM.US,D,20160823,000000,1.1,1.1099,1.03,1.04,284766,0
+THM.US,D,20160824,000000,1.04,1.04,0.88,0.909,789305,0
+THM.US,D,20160825,000000,0.9251,0.9996,0.8804,0.9828,573754,0
+THM.US,D,20160826,000000,0.9973,1.11,0.948,1,261821,0
+THM.US,D,20160829,000000,0.9817,0.9999,0.9064,0.9979,159317,0
+THM.US,D,20160830,000000,0.9796,0.9895,0.89,0.9,341758,0
+THM.US,D,20160831,000000,0.89,0.9,0.83,0.84,274464,0
+THM.US,D,20160901,000000,0.81,0.975,0.779,0.8648,469089,0
+THM.US,D,20160902,000000,0.95,0.98,0.9,0.96,318385,0
+THM.US,D,20160906,000000,0.985,1.06,0.985,1.06,533245,0
+THM.US,D,20160907,000000,1.07,1.07,0.9595,0.9815,232915,0
+THM.US,D,20160908,000000,0.9864,0.9956,0.94,0.94,211979,0
+THM.US,D,20160909,000000,0.94,0.94,0.86,0.86,443246,0
+THM.US,D,20160912,000000,0.849,0.8798,0.8112,0.86,285244,0
+THM.US,D,20160913,000000,0.8799,0.8799,0.8006,0.83,191777,0
+THM.US,D,20160914,000000,0.86,0.8807,0.8125,0.8301,88602,0
+THM.US,D,20160915,000000,0.8327,0.8797,0.82,0.8406,142137,0
+THM.US,D,20160916,000000,0.8358,0.8572,0.82,0.84,74935,0
+THM.US,D,20160919,000000,0.824,0.8485,0.7962,0.8104,160282,0
+THM.US,D,20160920,000000,0.806,0.8204,0.7522,0.7995,293917,0
+THM.US,D,20160921,000000,0.8293,0.8744,0.7857,0.8744,338228,0
+THM.US,D,20160922,000000,0.9135,0.96,0.8696,0.8774,267038,0
+THM.US,D,20160923,000000,0.885,0.885,0.7999,0.8002,134731,0
+THM.US,D,20160926,000000,0.8375,0.87,0.8,0.8114,142934,0
+THM.US,D,20160927,000000,0.798,0.8274,0.768,0.773,234255,0
+THM.US,D,20160928,000000,0.7999,0.87,0.78,0.86,228364,0
+THM.US,D,20160929,000000,0.85,0.93,0.83795,0.92,186776,0
+THM.US,D,20160930,000000,0.99,0.9913,0.87,0.8898,206729,0
+THM.US,D,20161003,000000,0.88,0.9,0.85,0.8625,51019,0
+THM.US,D,20161004,000000,0.83,0.83,0.7,0.7498,515292,0
+THM.US,D,20161005,000000,0.77,0.77,0.73,0.73,206951,0
+THM.US,D,20161006,000000,0.7299,0.734,0.6852,0.69,324778,0
+THM.US,D,20161007,000000,0.71,0.7699,0.68,0.6906,336491,0
+THM.US,D,20161010,000000,0.724,0.7798,0.6915,0.693,123471,0
+THM.US,D,20161011,000000,0.7,0.7359,0.6859,0.6928,183764,0
+THM.US,D,20161012,000000,0.72,0.7283,0.69,0.7147,199318,0
+THM.US,D,20161013,000000,0.7102,0.776,0.7086,0.77,138083,0
+THM.US,D,20161014,000000,0.76,0.77,0.7279,0.76,55522,0
+THM.US,D,20161017,000000,0.725,0.7546,0.7238,0.74,120410,0
+THM.US,D,20161018,000000,0.7659,0.8191,0.76,0.7669,451327,0
+THM.US,D,20161019,000000,0.7841,0.84,0.772,0.7856,413643,0
+THM.US,D,20161020,000000,0.79,0.8197,0.7255,0.7593,332792,0
+THM.US,D,20161021,000000,0.755,0.7689,0.7331,0.7422,32364,0
+THM.US,D,20161024,000000,0.7641,0.7641,0.7144,0.7151,90330,0
+THM.US,D,20161025,000000,0.736,0.7553,0.7144,0.75,92943,0
+THM.US,D,20161026,000000,0.75,0.7592,0.7052,0.7592,93455,0
+THM.US,D,20161027,000000,0.732,0.762,0.715,0.725,124615,0
+THM.US,D,20161028,000000,0.7591,0.76,0.71,0.739,84173,0
+THM.US,D,20161031,000000,0.731,0.7582,0.7301,0.7434,107735,0
+THM.US,D,20161101,000000,0.76,0.8199,0.76,0.7944,183200,0
+THM.US,D,20161102,000000,0.8199,0.87,0.766,0.766,279815,0
+THM.US,D,20161103,000000,0.75,0.8381,0.75,0.81,160506,0
+THM.US,D,20161104,000000,0.7999,0.849,0.77,0.79,130356,0
+THM.US,D,20161107,000000,0.7506,0.77,0.71,0.7211,195572,0
+THM.US,D,20161108,000000,0.74,0.799,0.74,0.7401,61828,0
+THM.US,D,20161109,000000,0.82,0.82,0.75,0.7551,422277,0
+THM.US,D,20161110,000000,0.78,0.797,0.7,0.7004,435174,0
+THM.US,D,20161111,000000,0.7199,0.7199,0.62,0.6229,509352,0
+THM.US,D,20161114,000000,0.65,0.65,0.5647,0.5951,561662,0
+THM.US,D,20161115,000000,0.6235,0.65,0.5976,0.6284,273933,0
+THM.US,D,20161116,000000,0.64,0.64,0.57,0.5862,380909,0
+THM.US,D,20161117,000000,0.5701,0.59,0.5155,0.5235,428281,0
+THM.US,D,20161118,000000,0.5101,0.55,0.5101,0.5432,381440,0
+THM.US,D,20161121,000000,0.53,0.585,0.52,0.5347,226760,0
+THM.US,D,20161122,000000,0.5301,0.585,0.53,0.5848,459855,0
+THM.US,D,20161123,000000,0.57,0.599,0.537,0.5957,532719,0
+THM.US,D,20161125,000000,0.6,0.6,0.557,0.5595,85527,0
+THM.US,D,20161128,000000,0.5845,0.6302,0.57,0.6099,276320,0
+THM.US,D,20161129,000000,0.61,0.62,0.5702,0.61,159568,0
+THM.US,D,20161130,000000,0.6,0.6271,0.5302,0.56,421526,0
+THM.US,D,20161201,000000,0.5623,0.6016,0.5349,0.5701,185747,0
+THM.US,D,20161202,000000,0.57,0.6395,0.57,0.61,432005,0
+THM.US,D,20161205,000000,0.6,0.6197,0.57,0.5875,215193,0
+THM.US,D,20161206,000000,0.5855,0.6102,0.58,0.5801,126458,0
+THM.US,D,20161207,000000,0.6089,0.62,0.5712,0.5712,482295,0
+THM.US,D,20161208,000000,0.5791,0.6029,0.5791,0.5801,46590,0
+THM.US,D,20161209,000000,0.61,0.6101,0.55,0.55,239944,0
+THM.US,D,20161212,000000,0.55,0.58,0.55,0.55,105474,0
+THM.US,D,20161213,000000,0.57,0.57,0.549,0.55,104113,0
+THM.US,D,20161214,000000,0.5539,0.5723,0.4945,0.5172,241403,0
+THM.US,D,20161215,000000,0.461,0.496,0.4526,0.4786,259400,0
+THM.US,D,20161216,000000,0.47,0.5266,0.4631,0.5266,401922,0
+THM.US,D,20161219,000000,0.495,0.5251,0.48,0.501,239577,0
+THM.US,D,20161220,000000,0.4531,0.499,0.4531,0.47,400389,0
+THM.US,D,20161221,000000,0.47,0.48,0.4355,0.4355,243791,0
+THM.US,D,20161222,000000,0.43,0.4617,0.425,0.4373,330078,0
+THM.US,D,20161223,000000,0.436,0.4605,0.432,0.4597,108001,0
+THM.US,D,20161227,000000,0.4756,0.53,0.45,0.51,229444,0
+THM.US,D,20161228,000000,0.4895,0.53,0.462,0.52,392458,0
+THM.US,D,20161229,000000,0.5202,0.5506,0.5,0.54,554703,0
+THM.US,D,20161230,000000,0.54,0.59,0.54,0.545,302841,0
+THM.US,D,20170103,000000,0.568,0.6274,0.55,0.588,479201,0
+THM.US,D,20170104,000000,0.595,0.6179,0.585,0.6037,226651,0
+THM.US,D,20170105,000000,0.625,0.65,0.6031,0.62,512049,0
+THM.US,D,20170106,000000,0.61,0.64,0.61,0.6271,213601,0
+THM.US,D,20170109,000000,0.63,0.6377,0.5902,0.615,322058,0
+THM.US,D,20170110,000000,0.617,0.6384,0.6,0.62,242043,0
+THM.US,D,20170111,000000,0.601,0.625,0.6,0.61,245403,0
+THM.US,D,20170112,000000,0.6283,0.6361,0.5602,0.5889,686110,0
+THM.US,D,20170113,000000,0.581,0.581,0.5583,0.565,299742,0
+THM.US,D,20170117,000000,0.62,0.6201,0.59,0.5901,320654,0
+THM.US,D,20170118,000000,0.62,0.62,0.59,0.61,250221,0
+THM.US,D,20170119,000000,0.59,0.5901,0.56,0.57,332590,0
+THM.US,D,20170120,000000,0.5746,0.5925,0.57,0.5924,181310,0
+THM.US,D,20170123,000000,0.6,0.6399,0.5932,0.61,475614,0
+THM.US,D,20170124,000000,0.619,0.6351,0.61,0.63,484262,0
+THM.US,D,20170125,000000,0.619,0.75,0.5901,0.71,1138862,0
+THM.US,D,20170126,000000,0.715,0.7336,0.67,0.7127,440112,0
+THM.US,D,20170127,000000,0.71,0.7271,0.69,0.72,334881,0
+THM.US,D,20170130,000000,0.7,0.73,0.65,0.6699,384774,0
+THM.US,D,20170131,000000,0.6899,0.7045,0.66,0.6789,194397,0
+THM.US,D,20170201,000000,0.706,0.706,0.66,0.6824,381037,0
+THM.US,D,20170202,000000,0.6968,0.738,0.6968,0.712,191336,0
+THM.US,D,20170203,000000,0.73,0.73,0.7,0.705,136814,0
+THM.US,D,20170206,000000,0.72,0.75,0.7,0.741,290387,0
+THM.US,D,20170207,000000,0.7498,0.76,0.7085,0.74,627893,0
+THM.US,D,20170208,000000,0.74,0.77,0.661,0.6849,1043924,0
+THM.US,D,20170209,000000,0.6818,0.7118,0.62,0.6522,499448,0
+THM.US,D,20170210,000000,0.649,0.6904,0.649,0.6751,182555,0
+THM.US,D,20170213,000000,0.68,0.68,0.65,0.6799,215550,0
+THM.US,D,20170214,000000,0.694,0.7,0.6531,0.66,154543,0
+THM.US,D,20170215,000000,0.6525,0.6525,0.6201,0.6311,262281,0
+THM.US,D,20170216,000000,0.63,0.6699,0.63,0.65,138179,0
+THM.US,D,20170217,000000,0.667,0.67,0.6201,0.6201,205135,0
+THM.US,D,20170221,000000,0.6385,0.6472,0.61,0.6201,109324,0
+THM.US,D,20170222,000000,0.6167,0.6325,0.58,0.596,206375,0
+THM.US,D,20170223,000000,0.6166,0.6349,0.6,0.612,247650,0
+THM.US,D,20170224,000000,0.6364,0.6397,0.5785,0.62,173039,0
+THM.US,D,20170227,000000,0.615,0.617,0.56,0.5696,303935,0
+THM.US,D,20170228,000000,0.5605,0.59,0.554,0.5562,213489,0
+THM.US,D,20170301,000000,0.54,0.5663,0.5202,0.5323,271845,0
+THM.US,D,20170302,000000,0.5239,0.539,0.51,0.52,356865,0
+THM.US,D,20170303,000000,0.5,0.5289,0.4817,0.5,217723,0
+THM.US,D,20170306,000000,0.49,0.5245,0.48,0.5,193064,0
+THM.US,D,20170307,000000,0.4976,0.5103,0.46,0.485,186296,0
+THM.US,D,20170308,000000,0.47,0.4995,0.4568,0.49,75928,0
+THM.US,D,20170309,000000,0.49,0.4918,0.47,0.49,46713,0
+THM.US,D,20170310,000000,0.472,0.51,0.472,0.5,106801,0
+THM.US,D,20170313,000000,0.525,0.525,0.48,0.5069,104470,0
+THM.US,D,20170314,000000,0.486,0.51,0.485,0.4999,147252,0
+THM.US,D,20170315,000000,0.5,0.53,0.48,0.515,352074,0
+THM.US,D,20170316,000000,0.55,0.5829,0.5344,0.5439,187589,0
+THM.US,D,20170317,000000,0.5508,0.551,0.5,0.5,105870,0
+THM.US,D,20170320,000000,0.5,0.54,0.5,0.53,75396,0
+THM.US,D,20170321,000000,0.4901,0.5329,0.4901,0.5227,115471,0
+THM.US,D,20170322,000000,0.5111,0.54,0.5,0.51,87949,0
+THM.US,D,20170323,000000,0.4999,0.51,0.4805,0.4901,168099,0
+THM.US,D,20170324,000000,0.486,0.514,0.486,0.4906,101378,0
+THM.US,D,20170327,000000,0.53,0.54,0.49,0.515,190921,0
+THM.US,D,20170328,000000,0.528,0.529,0.4931,0.495,261950,0
+THM.US,D,20170329,000000,0.5057,0.54,0.5,0.54,69324,0
+THM.US,D,20170330,000000,0.55,0.55,0.515,0.5328,145525,0
+THM.US,D,20170331,000000,0.5202,0.5282,0.5151,0.525,146496,0
+THM.US,D,20170403,000000,0.52,0.527,0.5066,0.5202,124647,0
+THM.US,D,20170404,000000,0.52,0.5238,0.5061,0.5117,54115,0
+THM.US,D,20170405,000000,0.495,0.5248,0.495,0.51,91070,0
+THM.US,D,20170406,000000,0.5096,0.545,0.5096,0.53,131066,0
+THM.US,D,20170407,000000,0.55,0.5611,0.5218,0.5225,284823,0
+THM.US,D,20170410,000000,0.52,0.5299,0.5085,0.51,275194,0
+THM.US,D,20170411,000000,0.53,0.5658,0.52,0.5301,394464,0
+THM.US,D,20170412,000000,0.53,0.5449,0.518,0.5301,222692,0
+THM.US,D,20170413,000000,0.565,0.5873,0.526,0.57,675853,0
+THM.US,D,20170417,000000,0.58,0.6,0.56,0.5735,464510,0
+THM.US,D,20170418,000000,0.5602,0.5629,0.5338,0.5626,207037,0
+THM.US,D,20170419,000000,0.55,0.5581,0.51,0.5207,319590,0
+THM.US,D,20170420,000000,0.5122,0.5289,0.5016,0.5205,143533,0
+THM.US,D,20170421,000000,0.54,0.58,0.51,0.566,289908,0
+THM.US,D,20170424,000000,0.56,0.5658,0.52,0.5321,162267,0
+THM.US,D,20170425,000000,0.5311,0.5312,0.5,0.525,243796,0
+THM.US,D,20170426,000000,0.5051,0.5299,0.5,0.5256,128516,0
+THM.US,D,20170427,000000,0.5207,0.5226,0.5,0.514,188485,0
+THM.US,D,20170428,000000,0.5001,0.5287,0.5,0.5,119486,0
+THM.US,D,20170501,000000,0.4883,0.51876,0.4883,0.5,129089,0
+THM.US,D,20170502,000000,0.52,0.52,0.49,0.505,114874,0
+THM.US,D,20170503,000000,0.505,0.52,0.505,0.52,116612,0
+THM.US,D,20170504,000000,0.505,0.51,0.4601,0.4601,338238,0
+THM.US,D,20170505,000000,0.465,0.4913,0.4645,0.4799,159004,0
+THM.US,D,20170508,000000,0.4701,0.505,0.4699,0.5,161291,0
+THM.US,D,20170509,000000,0.5,0.5,0.4559,0.4799,205519,0
+THM.US,D,20170510,000000,0.463,0.5,0.46,0.4731,284325,0
+THM.US,D,20170511,000000,0.4783,0.516,0.4662,0.516,168577,0
+THM.US,D,20170512,000000,0.516,0.52,0.4715,0.49,237832,0
+THM.US,D,20170515,000000,0.5096,0.52,0.4812,0.5,90994,0
+THM.US,D,20170516,000000,0.4823,0.5199,0.4823,0.489,41275,0
+THM.US,D,20170517,000000,0.5399,0.55,0.5,0.52,522628,0
+THM.US,D,20170518,000000,0.53,0.53,0.5036,0.53,117347,0
+THM.US,D,20170519,000000,0.51,0.5103,0.48,0.51,223164,0
+THM.US,D,20170522,000000,0.4936,0.52,0.491,0.5011,61648,0
+THM.US,D,20170523,000000,0.4921,0.5087,0.471,0.4735,173424,0
+THM.US,D,20170524,000000,0.472,0.5059,0.47,0.5059,89354,0
+THM.US,D,20170525,000000,0.51,0.51,0.47,0.48,163991,0
+THM.US,D,20170526,000000,0.48,0.4898,0.472,0.48,48517,0
+THM.US,D,20170530,000000,0.4715,0.5045,0.4588,0.4989,182216,0
+THM.US,D,20170531,000000,0.4899,0.4899,0.47,0.4717,77435,0
+THM.US,D,20170601,000000,0.474,0.4789,0.46,0.465,137871,0
+THM.US,D,20170602,000000,0.4789,0.4886,0.4632,0.4675,57042,0
+THM.US,D,20170605,000000,0.4764,0.4847,0.4643,0.475,61050,0
+THM.US,D,20170606,000000,0.4799,0.5075,0.465,0.5055,247286,0
+THM.US,D,20170607,000000,0.5024,0.5288,0.5,0.5101,133821,0
+THM.US,D,20170608,000000,0.53,0.53,0.5,0.52,72338,0
+THM.US,D,20170609,000000,0.5018,0.5018,0.49,0.4902,32152,0
+THM.US,D,20170612,000000,0.4655,0.4975,0.4655,0.48,86780,0
+THM.US,D,20170613,000000,0.48,0.52,0.48,0.4801,68033,0
+THM.US,D,20170614,000000,0.5,0.51,0.49,0.4901,116779,0
+THM.US,D,20170615,000000,0.4857,0.51,0.4801,0.51,229244,0
+THM.US,D,20170616,000000,0.519,0.519,0.48,0.5,199742,0
+THM.US,D,20170619,000000,0.4821,0.5082,0.4812,0.4821,74178,0
+THM.US,D,20170620,000000,0.4801,0.4899,0.465,0.48,81498,0
+THM.US,D,20170621,000000,0.48,0.4879,0.48,0.48,55837,0
+THM.US,D,20170622,000000,0.481,0.5,0.481,0.497,14451,0
+THM.US,D,20170623,000000,0.49,0.497,0.4893,0.4901,13273,0
+THM.US,D,20170626,000000,0.49,0.49,0.4802,0.4871,161647,0
+THM.US,D,20170627,000000,0.48,0.4899,0.48,0.48,155387,0
+THM.US,D,20170628,000000,0.485,0.493,0.4807,0.4807,64321,0
+THM.US,D,20170629,000000,0.49,0.49,0.48,0.4825,103744,0
+THM.US,D,20170630,000000,0.49,0.49,0.48,0.48,40467,0
+THM.US,D,20170703,000000,0.48,0.48,0.4575,0.4576,117424,0
+THM.US,D,20170705,000000,0.4575,0.4699,0.4575,0.464,57233,0
+THM.US,D,20170706,000000,0.465,0.48,0.4456,0.4607,134588,0
+THM.US,D,20170707,000000,0.4476,0.465,0.4455,0.449,106106,0
+THM.US,D,20170710,000000,0.448,0.46,0.4478,0.4554,66861,0
+THM.US,D,20170711,000000,0.46,0.46,0.44,0.4472,167887,0
+THM.US,D,20170712,000000,0.46,0.46,0.45,0.45,161858,0
+THM.US,D,20170713,000000,0.4576,0.4576,0.45,0.45,101669,0
+THM.US,D,20170714,000000,0.4542,0.5,0.454,0.48,293126,0
+THM.US,D,20170717,000000,0.5001,0.5301,0.5,0.519,238526,0
+THM.US,D,20170718,000000,0.52,0.54,0.52,0.5301,226169,0
+THM.US,D,20170719,000000,0.54,0.57,0.535,0.55,471378,0
+THM.US,D,20170720,000000,0.533,0.57,0.53,0.53,176295,0
+THM.US,D,20170721,000000,0.54,0.56,0.54,0.54,77899,0
+THM.US,D,20170724,000000,0.56,0.56,0.5151,0.54,65478,0
+THM.US,D,20170725,000000,0.5311,0.56,0.5303,0.5468,104610,0
+THM.US,D,20170726,000000,0.545,0.561,0.53,0.5522,112168,0
+THM.US,D,20170727,000000,0.5632,0.5633,0.5297,0.533,223492,0
+THM.US,D,20170728,000000,0.533,0.5521,0.53,0.53,232155,0
+THM.US,D,20170731,000000,0.54,0.555,0.4732,0.5201,105436,0
+THM.US,D,20170801,000000,0.53,0.5367,0.505,0.515,59288,0
+THM.US,D,20170802,000000,0.5028,0.56,0.5,0.52,123115,0
+THM.US,D,20170803,000000,0.52,0.54,0.52,0.5222,19152,0
+THM.US,D,20170804,000000,0.52,0.5295,0.5,0.5,117124,0
+THM.US,D,20170807,000000,0.51,0.5196,0.51,0.51,52175,0
+THM.US,D,20170808,000000,0.51,0.5198,0.51,0.51,109760,0
+THM.US,D,20170809,000000,0.5,0.53,0.5,0.5026,86036,0
+THM.US,D,20170810,000000,0.54,0.5517,0.51,0.53,284130,0
+THM.US,D,20170811,000000,0.53,0.5464,0.53,0.5302,89576,0
+THM.US,D,20170814,000000,0.56,0.56,0.5301,0.5365,43172,0
+THM.US,D,20170815,000000,0.53,0.53,0.4995,0.51,110281,0
+THM.US,D,20170816,000000,0.51,0.5475,0.51,0.54,68522,0
+THM.US,D,20170817,000000,0.5308,0.6,0.5302,0.58,326054,0
+THM.US,D,20170818,000000,0.6,0.6116,0.5384,0.54,191835,0
+THM.US,D,20170821,000000,0.55,0.5711,0.53,0.5386,104247,0
+THM.US,D,20170822,000000,0.53,0.5622,0.53,0.5351,25457,0
+THM.US,D,20170823,000000,0.5555,0.56,0.535,0.5515,112396,0
+THM.US,D,20170824,000000,0.5393,0.5499,0.5099,0.524,246110,0
+THM.US,D,20170825,000000,0.5248,0.55,0.5248,0.5352,112452,0
+THM.US,D,20170828,000000,0.5327,0.58,0.5114,0.57,300124,0
+THM.US,D,20170829,000000,0.59,0.6588,0.5801,0.613,510848,0
+THM.US,D,20170830,000000,0.62,0.62,0.6,0.61,203844,0
+THM.US,D,20170831,000000,0.61,0.62,0.6,0.61,77788,0
+THM.US,D,20170901,000000,0.58,0.6242,0.58,0.61,145793,0
+THM.US,D,20170905,000000,0.6,0.65,0.5995,0.6386,202577,0
+THM.US,D,20170906,000000,0.65,0.659,0.6271,0.6352,252179,0
+THM.US,D,20170907,000000,0.659,0.6723,0.64,0.65,142476,0
+THM.US,D,20170908,000000,0.641,0.6501,0.6203,0.6203,106205,0
+THM.US,D,20170911,000000,0.61,0.62,0.5915,0.6155,217579,0
+THM.US,D,20170912,000000,0.602,0.61,0.5855,0.5855,116562,0
+THM.US,D,20170913,000000,0.607,0.6099,0.5819,0.59,102099,0
+THM.US,D,20170914,000000,0.59,0.61,0.58,0.581,104510,0
+THM.US,D,20170915,000000,0.5802,0.6173,0.58,0.59,177209,0
+THM.US,D,20170918,000000,0.588,0.6148,0.5335,0.57,231667,0
+THM.US,D,20170919,000000,0.5988,0.5988,0.5599,0.565,143815,0
+THM.US,D,20170920,000000,0.58,0.6101,0.5601,0.59,199479,0
+THM.US,D,20170921,000000,0.5673,0.598,0.55,0.56,118587,0
+THM.US,D,20170922,000000,0.56,0.58,0.55,0.55,83454,0
+THM.US,D,20170925,000000,0.55,0.61,0.55,0.5774,163487,0
+THM.US,D,20170926,000000,0.5515,0.575,0.55,0.5515,100324,0
+THM.US,D,20170927,000000,0.5675,0.5675,0.55,0.5528,94879,0
+THM.US,D,20170928,000000,0.55,0.57,0.543,0.553,97495,0
+THM.US,D,20170929,000000,0.5501,0.57,0.526,0.5352,143065,0
+THM.US,D,20171002,000000,0.524,0.5269,0.4855,0.5,184096,0
+THM.US,D,20171003,000000,0.4896,0.5225,0.4896,0.51,155372,0
+THM.US,D,20171004,000000,0.5201,0.524,0.4975,0.51,100776,0
+THM.US,D,20171005,000000,0.524,0.524,0.4958,0.505,76246,0
+THM.US,D,20171006,000000,0.523,0.523,0.4975,0.5005,53808,0
+THM.US,D,20171009,000000,0.519,0.5565,0.51,0.53,61947,0
+THM.US,D,20171010,000000,0.57,0.57,0.52,0.52,231815,0
+THM.US,D,20171011,000000,0.54,0.54,0.5,0.51,135552,0
+THM.US,D,20171012,000000,0.51,0.5306,0.51,0.53,59988,0
+THM.US,D,20171013,000000,0.53,0.5347,0.53,0.53,83843,0
+THM.US,D,20171016,000000,0.5356,0.55,0.5169,0.5181,56173,0
+THM.US,D,20171017,000000,0.51,0.5231,0.5,0.5102,104872,0
+THM.US,D,20171018,000000,0.51,0.5114,0.51,0.51,18791,0
+THM.US,D,20171019,000000,0.511,0.5133,0.51,0.5101,43214,0
+THM.US,D,20171020,000000,0.51,0.5125,0.5,0.5101,129305,0
+THM.US,D,20171023,000000,0.51,0.51,0.481,0.4845,103610,0
+THM.US,D,20171024,000000,0.4857,0.498,0.47,0.47,91399,0
+THM.US,D,20171025,000000,0.49,0.49,0.46,0.46,72603,0
+THM.US,D,20171026,000000,0.47,0.47,0.4398,0.44,225804,0
+THM.US,D,20171027,000000,0.449,0.47,0.433,0.465,133281,0
+THM.US,D,20171030,000000,0.46,0.465,0.44,0.4492,98099,0
+THM.US,D,20171031,000000,0.4491,0.455,0.4021,0.4251,135214,0
+THM.US,D,20171101,000000,0.434,0.4379,0.4239,0.4252,81904,0
+THM.US,D,20171102,000000,0.425,0.4441,0.425,0.429,50164,0
+THM.US,D,20171103,000000,0.429,0.4498,0.405,0.4104,84709,0
+THM.US,D,20171106,000000,0.41,0.4299,0.4073,0.421,83141,0
+THM.US,D,20171107,000000,0.42,0.44,0.413,0.439,78863,0
+THM.US,D,20171108,000000,0.4301,0.4498,0.4298,0.4328,60418,0
+THM.US,D,20171109,000000,0.444,0.444,0.4302,0.4342,7670,0
+THM.US,D,20171110,000000,0.455,0.455,0.4175,0.4234,53889,0
+THM.US,D,20171113,000000,0.44,0.44,0.4142,0.4176,62113,0
+THM.US,D,20171114,000000,0.411,0.4176,0.36105,0.3889,356896,0
+THM.US,D,20171115,000000,0.4267,0.4267,0.3691,0.3758,103012,0
+THM.US,D,20171116,000000,0.4,0.4,0.37,0.3749,121443,0
+THM.US,D,20171117,000000,0.3752,0.3926,0.362,0.3799,175592,0
+THM.US,D,20171120,000000,0.3988,0.3988,0.375,0.383,135649,0
+THM.US,D,20171121,000000,0.373,0.39,0.3702,0.375,167892,0
+THM.US,D,20171122,000000,0.37,0.3961,0.37,0.39,71990,0
+THM.US,D,20171124,000000,0.39,0.3962,0.376,0.3899,75944,0
+THM.US,D,20171127,000000,0.395,0.395,0.37,0.37,170742,0
+THM.US,D,20171128,000000,0.37,0.3884,0.37,0.3763,135782,0
+THM.US,D,20171129,000000,0.38,0.3867,0.37,0.3716,143250,0
+THM.US,D,20171130,000000,0.38,0.38,0.37,0.3749,80475,0
+THM.US,D,20171201,000000,0.39,0.39,0.352,0.3521,164396,0
+THM.US,D,20171204,000000,0.35,0.365,0.35,0.35,167341,0
+THM.US,D,20171205,000000,0.363,0.3631,0.2907,0.34,637085,0
+THM.US,D,20171206,000000,0.3328,0.3717,0.3063,0.33,135755,0
+THM.US,D,20171207,000000,0.32,0.3287,0.3001,0.306,127833,0
+THM.US,D,20171208,000000,0.31,0.3283,0.3007,0.32395,166906,0
+THM.US,D,20171211,000000,0.301,0.3486,0.301,0.33,451046,0
+THM.US,D,20171212,000000,0.3465,0.3669,0.3281,0.36,352515,0
+THM.US,D,20171213,000000,0.4,0.4016,0.367,0.3979,983609,0
+THM.US,D,20171214,000000,0.4004,0.4073,0.373,0.373,301148,0
+THM.US,D,20171215,000000,0.382,0.4199,0.38,0.3881,229367,0
+THM.US,D,20171218,000000,0.4,0.4299,0.39,0.42,471940,0
+THM.US,D,20171219,000000,0.4116,0.4452,0.4,0.425,363630,0
+THM.US,D,20171220,000000,0.4326,0.4326,0.4028,0.4191,82882,0
+THM.US,D,20171221,000000,0.4141,0.4323,0.41,0.4323,248445,0
+THM.US,D,20171222,000000,0.45,0.45,0.4119,0.423,174061,0
+THM.US,D,20171226,000000,0.4368,0.534,0.42,0.4875,374690,0
+THM.US,D,20171227,000000,0.4993,0.4993,0.4399,0.4429,554464,0
+THM.US,D,20171228,000000,0.4455,0.47,0.4433,0.4475,160099,0
+THM.US,D,20171229,000000,0.441,0.4691,0.43,0.43,230526,0
+THM.US,D,20180102,000000,0.44,0.48,0.44,0.4598,152375,0
+THM.US,D,20180103,000000,0.48,0.48,0.45,0.4541,85427,0
+THM.US,D,20180104,000000,0.45,0.47,0.4455,0.47,101482,0
+THM.US,D,20180105,000000,0.4719,0.4719,0.44,0.4452,72018,0
+THM.US,D,20180108,000000,0.441,0.4449,0.4323,0.4399,203085,0
+THM.US,D,20180109,000000,0.4312,0.4312,0.412,0.4148,189947,0
+THM.US,D,20180110,000000,0.41,0.4255,0.41,0.42,78675,0
+THM.US,D,20180111,000000,0.43,0.4449,0.41,0.425,132474,0
+THM.US,D,20180112,000000,0.43,0.475,0.43,0.469,286820,0
+THM.US,D,20180116,000000,0.45,0.48,0.4464,0.45,312123,0
+THM.US,D,20180117,000000,0.4601,0.4699,0.45,0.45,76625,0
+THM.US,D,20180118,000000,0.46,0.48,0.4551,0.4553,113487,0
+THM.US,D,20180119,000000,0.4692,0.48,0.4541,0.458,160289,0
+THM.US,D,20180122,000000,0.465,0.4706,0.45,0.467,141697,0
+THM.US,D,20180123,000000,0.462,0.48,0.4503,0.4775,93424,0
+THM.US,D,20180124,000000,0.48,0.53,0.48,0.52,585086,0
+THM.US,D,20180125,000000,0.54,0.54,0.5062,0.5108,414288,0
+THM.US,D,20180126,000000,0.51,0.55,0.51,0.5249,366907,0
+THM.US,D,20180129,000000,0.52,0.5297,0.4538,0.4742,198216,0
+THM.US,D,20180130,000000,0.459,0.4806,0.45,0.45,89849,0
+THM.US,D,20180131,000000,0.453,0.54,0.453,0.519,329755,0
+THM.US,D,20180201,000000,0.539,0.5526,0.47,0.4784,303819,0
+THM.US,D,20180202,000000,0.49,0.5039,0.463,0.48,262786,0
+THM.US,D,20180205,000000,0.471,0.5,0.471,0.5,152638,0
+THM.US,D,20180206,000000,0.52,0.52,0.4687,0.471,133001,0
+THM.US,D,20180207,000000,0.47,0.4735,0.4434,0.4496,117554,0
+THM.US,D,20180208,000000,0.4498,0.485,0.4498,0.48,221807,0
+THM.US,D,20180209,000000,0.5,0.5,0.4413,0.4543,155626,0
+THM.US,D,20180212,000000,0.45,0.48,0.45,0.4799,80244,0
+THM.US,D,20180213,000000,0.47,0.4797,0.45,0.46,107608,0
+THM.US,D,20180214,000000,0.465,0.5541,0.465,0.5358,389877,0
+THM.US,D,20180215,000000,0.57,0.57,0.5012,0.5399,237410,0
+THM.US,D,20180216,000000,0.56,0.56,0.51121,0.512,104246,0
+THM.US,D,20180220,000000,0.512,0.513,0.4803,0.4903,78772,0
+THM.US,D,20180221,000000,0.5,0.5137,0.4803,0.485,85810,0
+THM.US,D,20180222,000000,0.482,0.5138,0.4804,0.4821,117285,0
+THM.US,D,20180223,000000,0.5062,0.5063,0.475,0.4785,103718,0
+THM.US,D,20180226,000000,0.4785,0.49,0.478,0.4789,39951,0
+THM.US,D,20180227,000000,0.48,0.48,0.455,0.455,96804,0
+THM.US,D,20180228,000000,0.48,0.48,0.43,0.45,273402,0
+THM.US,D,20180301,000000,0.4348,0.468,0.43,0.468,107853,0
+THM.US,D,20180302,000000,0.44,0.465,0.435,0.4439,99879,0
+THM.US,D,20180305,000000,0.4444,0.455,0.44,0.45,111479,0
+THM.US,D,20180306,000000,0.4532,0.461788,0.45,0.45,87262,0
+THM.US,D,20180307,000000,0.46,0.46,0.45,0.4509,42201,0
+THM.US,D,20180308,000000,0.45,0.48,0.45,0.48,95061,0
+THM.US,D,20180309,000000,0.4689,0.4799,0.4522,0.465,103889,0
+THM.US,D,20180312,000000,0.465,0.4771,0.45,0.4695,179979,0
+THM.US,D,20180313,000000,0.46,0.48,0.45,0.45,72131,0
+THM.US,D,20180314,000000,0.4515,0.479,0.4515,0.46,138693,0
+THM.US,D,20180315,000000,0.46,0.475,0.456,0.4602,65788,0
+THM.US,D,20180316,000000,0.46,0.48,0.4517,0.4667,204499,0
+THM.US,D,20180319,000000,0.4653,0.47,0.45,0.452,107401,0
+THM.US,D,20180320,000000,0.46,0.47,0.45,0.46,111997,0
+THM.US,D,20180321,000000,0.47,0.5,0.4504,0.5,355060,0
+THM.US,D,20180322,000000,0.5,0.5,0.48,0.488,124786,0
+THM.US,D,20180323,000000,0.5,0.56,0.4901,0.5575,480687,0
+THM.US,D,20180326,000000,0.548,0.57,0.53,0.5401,381815,0
+THM.US,D,20180327,000000,0.56,0.56,0.512,0.54,120653,0
+THM.US,D,20180328,000000,0.559,0.559,0.5001,0.5016,15536533,0
+THM.US,D,20180329,000000,0.5202,0.55,0.51013,0.55,57689,0
+THM.US,D,20180402,000000,0.54,0.56008,0.53,0.5499,168129,0
+THM.US,D,20180403,000000,0.56,0.565,0.53,0.53,194971,0
+THM.US,D,20180404,000000,0.5565,0.565,0.51,0.5201,185835,0
+THM.US,D,20180405,000000,0.5111,0.5399,0.51,0.521,137031,0
+THM.US,D,20180406,000000,0.53,0.5303,0.505,0.5295,42236,0
+THM.US,D,20180409,000000,0.55,0.565,0.5318,0.5467,165065,0
+THM.US,D,20180410,000000,0.56,0.6537,0.55,0.6375,908870,0
+THM.US,D,20180411,000000,0.6256,0.78,0.6256,0.74,858211,0
+THM.US,D,20180412,000000,0.749,0.75,0.67,0.6871,310414,0
+THM.US,D,20180413,000000,0.7,0.76,0.7,0.75,577584,0
+THM.US,D,20180416,000000,0.76,0.76,0.7106,0.721,348008,0
+THM.US,D,20180417,000000,0.72,0.75,0.7137,0.75,255484,0
+THM.US,D,20180418,000000,0.75,0.7667,0.7029,0.71,591561,0
+THM.US,D,20180419,000000,0.725,0.725,0.7,0.718,92479,0
+THM.US,D,20180420,000000,0.75,0.75,0.6699,0.69,181010,0
+THM.US,D,20180423,000000,0.6974,0.6974,0.60511,0.618,390877,0
+THM.US,D,20180424,000000,0.602,0.67,0.602,0.665,309306,0
+THM.US,D,20180425,000000,0.655,0.6702,0.6266,0.6401,261618,0
+THM.US,D,20180426,000000,0.64,0.677,0.6301,0.656,205585,0
+THM.US,D,20180427,000000,0.65,0.66,0.6401,0.6501,193875,0
+THM.US,D,20180430,000000,0.635,0.65,0.603,0.62,182630,0
+THM.US,D,20180501,000000,0.607,0.648,0.603,0.61,233059,0
+THM.US,D,20180502,000000,0.6138,0.64,0.61,0.6107,155534,0
+THM.US,D,20180503,000000,0.63,0.64,0.603,0.61501,267001,0
+THM.US,D,20180504,000000,0.62,0.6499,0.62,0.63,162174,0
+THM.US,D,20180507,000000,0.64,0.65,0.63,0.6399,148781,0
+THM.US,D,20180508,000000,0.64,0.65025,0.625,0.6469,148237,0
+THM.US,D,20180509,000000,0.648,0.6589,0.6251,0.62521,142257,0
+THM.US,D,20180510,000000,0.63,0.648,0.61,0.648,159022,0
+THM.US,D,20180511,000000,0.648,0.68,0.63,0.63,118423,0
+THM.US,D,20180514,000000,0.63,0.6699,0.63,0.6586,109913,0
+THM.US,D,20180515,000000,0.65,0.6501,0.6251,0.63,64546,0
+THM.US,D,20180516,000000,0.6301,0.648,0.6112,0.64125,144311,0
+THM.US,D,20180517,000000,0.6251,0.6526,0.6251,0.6501,84312,0
+THM.US,D,20180518,000000,0.66,0.69,0.65,0.6866,172133,0
+THM.US,D,20180521,000000,0.69,0.6974,0.65,0.6895,161809,0
+THM.US,D,20180522,000000,0.7,0.7,0.6605,0.69,89779,0
+THM.US,D,20180523,000000,0.7,0.7,0.6605,0.6802,112505,0
+THM.US,D,20180524,000000,0.69,0.72,0.67,0.7,223793,0
+THM.US,D,20180525,000000,0.72,0.72,0.67,0.7,217969,0
+THM.US,D,20180529,000000,0.7,0.72,0.65,0.7199,214898,0
+THM.US,D,20180530,000000,0.745,0.745,0.69,0.71,122099,0
+THM.US,D,20180531,000000,0.7201,0.7299,0.696,0.7242,86106,0
+THM.US,D,20180601,000000,0.7115,0.7241,0.685,0.69,70256,0
+THM.US,D,20180604,000000,0.68,0.7,0.668,0.67,123980,0
+THM.US,D,20180605,000000,0.668,0.68,0.58,0.64,483536,0
+THM.US,D,20180606,000000,0.63,0.63,0.56,0.5601,452958,0
+THM.US,D,20180607,000000,0.56,0.5771,0.55,0.5528,130132,0
+THM.US,D,20180608,000000,0.55,0.5895,0.55,0.5811,292848,0
+THM.US,D,20180611,000000,0.55,0.6359,0.522,0.6012,349741,0
+THM.US,D,20180612,000000,0.61,0.6468,0.599,0.599,281781,0
+THM.US,D,20180613,000000,0.599,0.6158,0.5721,0.5939,315738,0
+THM.US,D,20180614,000000,0.5939,0.6039,0.5798,0.5855,204768,0
+THM.US,D,20180615,000000,0.581,0.59984,0.55,0.55,357857,0
+THM.US,D,20180618,000000,0.56,0.56,0.5275,0.5302,154151,0
+THM.US,D,20180619,000000,0.525,0.5581,0.52,0.545,344293,0
+THM.US,D,20180620,000000,0.5396,0.5446,0.51,0.5369,177721,0
+THM.US,D,20180621,000000,0.5325,0.54,0.5225,0.5225,51329,0
+THM.US,D,20180622,000000,0.5181,0.54,0.5181,0.54,93587,0
+THM.US,D,20180625,000000,0.53,0.54,0.52,0.524,104971,0
+THM.US,D,20180626,000000,0.52,0.54,0.52,0.54,147609,0
+THM.US,D,20180627,000000,0.5216,0.5373,0.52,0.5205,41549,0
+THM.US,D,20180628,000000,0.5206,0.5206,0.5008,0.5009,129785,0
+THM.US,D,20180629,000000,0.501,0.5057,0.46,0.5049,338160,0
+THM.US,D,20180702,000000,0.5049,0.597,0.5048,0.53,156709,0
+THM.US,D,20180703,000000,0.53,0.56,0.51,0.547,88639,0
+THM.US,D,20180705,000000,0.58,0.58,0.54,0.5551,93043,0
+THM.US,D,20180706,000000,0.5489,0.59,0.5301,0.59,92966,0
+THM.US,D,20180709,000000,0.5992,0.6213,0.5681,0.57,106776,0
+THM.US,D,20180710,000000,0.62,0.62,0.56061,0.575,87838,0
+THM.US,D,20180711,000000,0.5597,0.58,0.5307,0.539,229355,0
+THM.US,D,20180712,000000,0.532,0.5565,0.5202,0.5202,51861,0
+THM.US,D,20180713,000000,0.5205,0.5499,0.5205,0.52753,62253,0
+THM.US,D,20180716,000000,0.521,0.5211,0.5001,0.503,90877,0
+THM.US,D,20180717,000000,0.501,0.509,0.4714,0.49,154627,0
+THM.US,D,20180718,000000,0.5,0.5,0.4751,0.48,84633,0
+THM.US,D,20180719,000000,0.48,0.5,0.48,0.4873,29650,0
+THM.US,D,20180720,000000,0.48,0.5118,0.48,0.51126,73996,0
+THM.US,D,20180723,000000,0.5001,0.5211,0.5,0.5,98354,0
+THM.US,D,20180724,000000,0.5,0.5381,0.5,0.505,63731,0
+THM.US,D,20180725,000000,0.507,0.5298,0.505,0.5224,49186,0
+THM.US,D,20180726,000000,0.5172,0.5172,0.4704,0.4763,274829,0
+THM.US,D,20180727,000000,0.471,0.482,0.4652,0.4655,78054,0
+THM.US,D,20180730,000000,0.465,0.465,0.4509,0.451,59941,0
+THM.US,D,20180731,000000,0.45,0.4862,0.45,0.4799,74709,0
+THM.US,D,20180801,000000,0.4752,0.5225,0.462,0.490513,135323,0
+THM.US,D,20180802,000000,0.471,0.4999,0.4581,0.46,102102,0
+THM.US,D,20180803,000000,0.45,0.485,0.45,0.485,34186,0
+THM.US,D,20180806,000000,0.5,0.51,0.4702,0.4892,30466,0
+THM.US,D,20180807,000000,0.5,0.5,0.4652,0.4677,59947,0
+THM.US,D,20180808,000000,0.49,0.49,0.472,0.48,14870,0
+THM.US,D,20180809,000000,0.49,0.5,0.48,0.4948,58315,0
+THM.US,D,20180810,000000,0.5,0.5,0.4608,0.4708,48208,0
+THM.US,D,20180813,000000,0.49,0.49,0.46,0.46,33108,0
+THM.US,D,20180814,000000,0.4631,0.48,0.4631,0.48,33201,0
+THM.US,D,20180815,000000,0.4626,0.4724,0.41,0.44,344908,0
+THM.US,D,20180816,000000,0.4572,0.4799,0.422,0.4222,147010,0
+THM.US,D,20180817,000000,0.4699,0.48,0.4301,0.4781,148847,0
+THM.US,D,20180820,000000,0.48,0.4897,0.4504,0.48,106199,0
+THM.US,D,20180821,000000,0.462,0.48,0.4502,0.46,61373,0
+THM.US,D,20180822,000000,0.47,0.48,0.45,0.4775,28245,0
+THM.US,D,20180823,000000,0.46,0.4634,0.4525,0.4525,63292,0
+THM.US,D,20180824,000000,0.45,0.48,0.45,0.474,96166,0
+THM.US,D,20180827,000000,0.48,0.494,0.455,0.4746,66868,0
+THM.US,D,20180828,000000,0.462,0.5,0.462,0.4775,46507,0
+THM.US,D,20180829,000000,0.4682,0.5,0.455,0.488,81139,0
+THM.US,D,20180830,000000,0.48,0.484841,0.4551,0.468924,42029,0
+THM.US,D,20180831,000000,0.4799,0.4799,0.46,0.461,28108,0
+THM.US,D,20180904,000000,0.46,0.4795,0.4584,0.4698,47592,0
+THM.US,D,20180905,000000,0.461,0.4697,0.45,0.4509,135677,0
+THM.US,D,20180906,000000,0.422,0.4598,0.422,0.45,23904,0
+THM.US,D,20180907,000000,0.43,0.46,0.426,0.4334,72672,0
+THM.US,D,20180910,000000,0.43,0.46,0.422,0.435,31559,0
+THM.US,D,20180911,000000,0.4361,0.4391,0.425,0.425,22118,0
+THM.US,D,20180912,000000,0.425,0.4578,0.425,0.4578,77167,0
+THM.US,D,20180913,000000,0.4589,0.5,0.451,0.480876,160505,0
+THM.US,D,20180914,000000,0.5,0.5,0.4809,0.4899,64423,0
+THM.US,D,20180917,000000,0.47,0.5015,0.4621,0.4621,98984,0
+THM.US,D,20180918,000000,0.4852,0.502,0.46,0.46,90217,0
+THM.US,D,20180919,000000,0.46,0.47,0.432,0.457,62454,0
+THM.US,D,20180920,000000,0.4612,0.478,0.43,0.4378,113909,0
+THM.US,D,20180921,000000,0.4323,0.458,0.422,0.4221,200464,0
+THM.US,D,20180924,000000,0.4322,0.449604,0.4222,0.4222,68735,0
+THM.US,D,20180925,000000,0.425,0.44,0.4,0.4379,42274,0
+THM.US,D,20180926,000000,0.4,0.436,0.4,0.4056,55568,0
+THM.US,D,20180927,000000,0.4258,0.4258,0.3904,0.3905,65954,0
+THM.US,D,20180928,000000,0.39,0.4777,0.39,0.4777,216401,0
+THM.US,D,20181001,000000,0.441,0.4754,0.4056,0.4643,47222,0
+THM.US,D,20181002,000000,0.47,0.4761,0.4317,0.4501,25667,0
+THM.US,D,20181003,000000,0.45,0.4699,0.4302,0.4329,50528,0
+THM.US,D,20181004,000000,0.4315,0.47,0.4302,0.435,61616,0
+THM.US,D,20181005,000000,0.436,0.53,0.436,0.53,405577,0
+THM.US,D,20181008,000000,0.54,0.5498,0.45,0.5498,213065,0
+THM.US,D,20181009,000000,0.57,0.5705,0.5,0.5574,199976,0
+THM.US,D,20181010,000000,0.5578,0.576,0.5214,0.576,148004,0
+THM.US,D,20181011,000000,0.6,0.65,0.5995,0.64,423954,0
+THM.US,D,20181012,000000,0.66,0.66,0.5801,0.5999,144797,0
+THM.US,D,20181015,000000,0.6,0.68,0.54,0.65,524453,0
+THM.US,D,20181016,000000,0.6,0.65,0.5802,0.6,95139,0
+THM.US,D,20181017,000000,0.6,0.6034,0.5734,0.5734,46584,0
+THM.US,D,20181018,000000,0.5703,0.5899,0.53,0.53,176257,0
+THM.US,D,20181019,000000,0.5544,0.5675,0.5011,0.5375,182489,0
+THM.US,D,20181022,000000,0.538,0.54,0.512,0.5169,47064,0
+THM.US,D,20181023,000000,0.54,0.5814,0.54,0.575,83656,0
+THM.US,D,20181024,000000,0.5926,0.5926,0.512,0.55378,60031,0
+THM.US,D,20181025,000000,0.55,0.5538,0.54,0.55,26730,0
+THM.US,D,20181026,000000,0.56,0.56,0.52,0.5301,73971,0
+THM.US,D,20181029,000000,0.53,0.5495,0.5215,0.5319,40572,0
+THM.US,D,20181030,000000,0.5,0.5399,0.4949,0.5,82274,0
+THM.US,D,20181031,000000,0.501,0.501,0.457,0.475,110242,0
+THM.US,D,20181101,000000,0.45,0.51,0.45,0.481,155031,0
+THM.US,D,20181102,000000,0.485,0.52,0.455,0.51,113900,0
+THM.US,D,20181105,000000,0.495,0.51895,0.4711,0.4798,14932,0
+THM.US,D,20181106,000000,0.4724,0.50328,0.455,0.4939,40241,0
+THM.US,D,20181107,000000,0.51,0.51,0.4567,0.47,71294,0
+THM.US,D,20181108,000000,0.4603,0.4785,0.44,0.44,116668,0
+THM.US,D,20181109,000000,0.44,0.4537,0.415,0.415,157596,0
+THM.US,D,20181112,000000,0.4293,0.4299,0.3934,0.3999,169023,0
+THM.US,D,20181113,000000,0.4001,0.4021,0.38,0.38,281522,0
+THM.US,D,20181114,000000,0.4113,0.4226,0.38,0.413428,109293,0
+THM.US,D,20181115,000000,0.417,0.4199,0.39,0.39,56023,0
+THM.US,D,20181116,000000,0.41,0.4421,0.41,0.4192,93608,0
+THM.US,D,20181119,000000,0.43,0.43,0.4055,0.4109,57622,0
+THM.US,D,20181120,000000,0.43,0.43,0.395,0.4055,62179,0
+THM.US,D,20181121,000000,0.4199,0.42,0.4,0.4,19794,0
+THM.US,D,20181123,000000,0.4,0.4,0.387,0.3954,28704,0
+THM.US,D,20181126,000000,0.395,0.4099,0.38,0.38,50302,0
+THM.US,D,20181127,000000,0.38,0.385,0.3522,0.3559,215366,0
+THM.US,D,20181128,000000,0.3736,0.3921,0.3601,0.376,52583,0
+THM.US,D,20181129,000000,0.4,0.4,0.3646,0.3759,27044,0
+THM.US,D,20181130,000000,0.38,0.4149,0.38,0.39,22607,0
+THM.US,D,20181203,000000,0.4,0.4176,0.3862,0.4119,43091,0
+THM.US,D,20181204,000000,0.41,0.41,0.3921,0.3955,34652,0
+THM.US,D,20181206,000000,0.41,0.43,0.401,0.401,45697,0
+THM.US,D,20181207,000000,0.376,0.45,0.376,0.40464,118636,0
+THM.US,D,20181210,000000,0.472,0.472,0.402,0.4248,70751,0
+THM.US,D,20181211,000000,0.4359,0.4359,0.4025,0.4135,34533,0
+THM.US,D,20181212,000000,0.4087,0.427,0.398,0.4049,33700,0
+THM.US,D,20181213,000000,0.4251,0.4251,0.405,0.4126,6844,0
+THM.US,D,20181214,000000,0.4,0.4177,0.39,0.405,60248,0
+THM.US,D,20181217,000000,0.4071,0.4499,0.39,0.425,157091,0
+THM.US,D,20181218,000000,0.46,0.48,0.41887,0.4698,174326,0
+THM.US,D,20181219,000000,0.48,0.48,0.4345,0.4588,122064,0
+THM.US,D,20181220,000000,0.48,0.51,0.47,0.4999,198209,0
+THM.US,D,20181221,000000,0.52,0.54,0.46,0.470897,70355,0
+THM.US,D,20181224,000000,0.48,0.51,0.4623,0.499,78538,0
+THM.US,D,20181226,000000,0.51,0.52,0.4641,0.511,61648,0
+THM.US,D,20181227,000000,0.51,0.51,0.46,0.51,63999,0
+THM.US,D,20181228,000000,0.5197,0.5197,0.45,0.4898,37866,0
+THM.US,D,20181231,000000,0.5197,0.5197,0.46,0.5195,43745,0
+THM.US,D,20190102,000000,0.5197,0.52,0.5,0.52,59927,0
+THM.US,D,20190103,000000,0.525,0.58,0.49,0.5689,288882,0
+THM.US,D,20190104,000000,0.58,0.58,0.52,0.5555,89387,0
+THM.US,D,20190107,000000,0.58,0.5814,0.5602,0.58,97262,0
+THM.US,D,20190108,000000,0.5623,0.58,0.4912,0.5727,59342,0
+THM.US,D,20190109,000000,0.565,0.5727,0.56,0.5681,106765,0
+THM.US,D,20190110,000000,0.58,0.58,0.4922,0.5452,174247,0
+THM.US,D,20190111,000000,0.55,0.55,0.4962,0.5105,195071,0
+THM.US,D,20190114,000000,0.5264,0.5361,0.481,0.5074,45438,0
+THM.US,D,20190115,000000,0.5007,0.5244,0.491,0.491,32342,0
+THM.US,D,20190116,000000,0.482,0.5296,0.481094,0.5199,77104,0
+THM.US,D,20190117,000000,0.52,0.5681,0.49,0.53,377631,0
+THM.US,D,20190118,000000,0.53,0.5308,0.5102,0.52,88181,0
+THM.US,D,20190122,000000,0.5252,0.5273,0.5012,0.5273,32831,0
+THM.US,D,20190123,000000,0.504,0.5306,0.4901,0.5075,91123,0
+THM.US,D,20190124,000000,0.51,0.5249,0.5,0.523,16837,0
+THM.US,D,20190125,000000,0.526,0.58,0.5249,0.5702,209396,0
+THM.US,D,20190128,000000,0.58,0.6,0.543,0.593,143752,0
+THM.US,D,20190129,000000,0.6,0.65,0.56,0.6131,331633,0
+THM.US,D,20190130,000000,0.6296,0.65,0.6009,0.6422,133214,0
+THM.US,D,20190131,000000,0.65,0.66,0.615,0.6161,269443,0
+THM.US,D,20190201,000000,0.66,0.66,0.5912,0.5913,26095,0
+THM.US,D,20190204,000000,0.5913,0.635,0.575,0.5994,148697,0
+THM.US,D,20190205,000000,0.6,0.6195,0.57,0.5749,87052,0
+THM.US,D,20190206,000000,0.57,0.5921,0.57,0.57,79214,0
+THM.US,D,20190207,000000,0.561,0.62,0.56,0.6,47304,0
+THM.US,D,20190208,000000,0.6,0.6,0.5771,0.5982,28277,0
+THM.US,D,20190211,000000,0.6,0.6,0.5565,0.5677,56795,0
+THM.US,D,20190212,000000,0.589,0.635,0.5804,0.6198,169875,0
+THM.US,D,20190213,000000,0.62,0.6348,0.5965,0.601,67765,0
+THM.US,D,20190214,000000,0.62,0.62,0.564,0.5847,45217,0
+THM.US,D,20190215,000000,0.5834,0.6,0.575,0.585,89108,0
+THM.US,D,20190219,000000,0.601,0.64,0.586,0.6274,216777,0
+THM.US,D,20190220,000000,0.62,0.64,0.59,0.59,277057,0
+THM.US,D,20190221,000000,0.601,0.6289,0.5911,0.6,73090,0
+THM.US,D,20190222,000000,0.64,0.64,0.5875,0.618,200526,0
+THM.US,D,20190225,000000,0.59,0.63,0.5801,0.5801,256122,0
+THM.US,D,20190226,000000,0.581,0.6182,0.581,0.6,78766,0
+THM.US,D,20190227,000000,0.61,0.6106,0.5893,0.6,94786,0
+THM.US,D,20190228,000000,0.5999,0.5999,0.5601,0.5674,152318,0
+THM.US,D,20190301,000000,0.5776,0.5999,0.552,0.57,220873,0
+THM.US,D,20190304,000000,0.54,0.5698,0.54,0.548,169283,0
+THM.US,D,20190305,000000,0.545,0.5636,0.54,0.56,73179,0
+THM.US,D,20190306,000000,0.5459,0.5593,0.53,0.53,114467,0
+THM.US,D,20190307,000000,0.5202,0.5486,0.5202,0.5381,48886,0
+THM.US,D,20190308,000000,0.54,0.5747,0.5352,0.565,90599,0
+THM.US,D,20190311,000000,0.55,0.5898,0.545,0.5502,103843,0
+THM.US,D,20190312,000000,0.55,0.5846,0.5451,0.561,159702,0
+THM.US,D,20190313,000000,0.59,0.59,0.5466,0.5655,228262,0
+THM.US,D,20190314,000000,0.57,0.57,0.533,0.5429,209703,0
+THM.US,D,20190315,000000,0.57,0.57,0.5431,0.57,139090,0
+THM.US,D,20190318,000000,0.57,0.57,0.5148,0.5283,164188,0
+THM.US,D,20190319,000000,0.52,0.556,0.5,0.5,163503,0
+THM.US,D,20190320,000000,0.509,0.5521,0.5,0.54,267159,0
+THM.US,D,20190321,000000,0.525,0.55,0.5097,0.5237,138599,0
+THM.US,D,20190322,000000,0.52,0.5405,0.52,0.5207,26448,0
+THM.US,D,20190325,000000,0.54,0.5668,0.54,0.5535,134141,0
+THM.US,D,20190326,000000,0.55,0.5543,0.532,0.5533,96459,0
+THM.US,D,20190327,000000,0.56,0.56,0.53,0.5514,41816,0
+THM.US,D,20190328,000000,0.5339,0.55,0.5049,0.509,111852,0
+THM.US,D,20190329,000000,0.5344,0.5499,0.5202,0.5316,48490,0
+THM.US,D,20190401,000000,0.53,0.55,0.5,0.5062,136888,0
+THM.US,D,20190402,000000,0.51,0.5299,0.5,0.5033,40063,0
+THM.US,D,20190403,000000,0.51,0.51,0.4901,0.5028,45246,0
+THM.US,D,20190404,000000,0.5026,0.5099,0.494883,0.5099,73433,0
+THM.US,D,20190405,000000,0.5,0.5,0.49,0.4989,113158,0
+THM.US,D,20190408,000000,0.49,0.5249,0.49,0.5053,313544,0
+THM.US,D,20190409,000000,0.52,0.524,0.5102,0.524,67229,0
+THM.US,D,20190410,000000,0.515,0.53,0.42,0.5019,202252,0
+THM.US,D,20190411,000000,0.4901,0.4901,0.45,0.4639,304086,0
+THM.US,D,20190412,000000,0.4601,0.491397,0.4601,0.48,91678,0
+THM.US,D,20190415,000000,0.489603,0.489603,0.4711,0.477,73010,0
+THM.US,D,20190416,000000,0.47,0.49,0.47,0.47,27283,0
+THM.US,D,20190417,000000,0.4724,0.49,0.47,0.47,34048,0
+THM.US,D,20190418,000000,0.4701,0.488,0.47,0.488,22253,0
+THM.US,D,20190422,000000,0.5,0.5,0.469,0.48,30824,0
+THM.US,D,20190423,000000,0.471,0.4949,0.469,0.475,12748,0
+THM.US,D,20190424,000000,0.475,0.482,0.4601,0.4651,36309,0
+THM.US,D,20190425,000000,0.4702,0.4714,0.4611,0.4677,16907,0
+THM.US,D,20190426,000000,0.4659,0.5,0.4659,0.485,109683,0
+THM.US,D,20190429,000000,0.482,0.4999,0.47,0.47,46120,0
+THM.US,D,20190430,000000,0.47,0.49,0.4603,0.4603,23310,0
+THM.US,D,20190501,000000,0.4699,0.4724,0.4604,0.462628,43451,0
+THM.US,D,20190502,000000,0.4603,0.4724,0.4601,0.4689,56455,0
+THM.US,D,20190503,000000,0.47,0.495,0.4691,0.4768,61745,0
+THM.US,D,20190506,000000,0.4935,0.498,0.4663,0.48,37223,0
+THM.US,D,20190507,000000,0.4726,0.4917,0.4611,0.4819,40815,0
+THM.US,D,20190508,000000,0.484204,0.4898,0.48,0.48,22048,0
+THM.US,D,20190509,000000,0.499306,0.4999,0.4701,0.4701,40235,0
+THM.US,D,20190510,000000,0.4824,0.4824,0.46,0.4682,46941,0
+THM.US,D,20190513,000000,0.4916,0.4999,0.46,0.4805,70473,0
+THM.US,D,20190514,000000,0.490048,0.491,0.4631,0.4909,9065,0
+THM.US,D,20190515,000000,0.4921,0.4921,0.442,0.462,38223,0
+THM.US,D,20190516,000000,0.4628,0.4755,0.456,0.456,39424,0
+THM.US,D,20190517,000000,0.4788,0.4788,0.456,0.456,12707,0
+THM.US,D,20190520,000000,0.468,0.47,0.456,0.4588,50917,0
+THM.US,D,20190521,000000,0.44,0.459536,0.44,0.4582,116429,0
+THM.US,D,20190522,000000,0.454,0.454,0.4437,0.4437,50481,0
+THM.US,D,20190523,000000,0.453696,0.47,0.4536,0.47,10512,0
+THM.US,D,20190524,000000,0.47,0.47,0.4534,0.455,6877,0
+THM.US,D,20190528,000000,0.4534,0.4628,0.45,0.4575,9305,0
+THM.US,D,20190529,000000,0.463,0.505,0.4606,0.5,88269,0
+THM.US,D,20190530,000000,0.4793,0.4999,0.47,0.4899,21352,0
+THM.US,D,20190531,000000,0.5,0.5,0.4747,0.4999,69319,0
+THM.US,D,20190603,000000,0.472,0.5,0.47,0.491,49545,0
+THM.US,D,20190604,000000,0.4899,0.4975,0.47,0.49,60591,0
+THM.US,D,20190605,000000,0.496,0.5,0.474675,0.4938,67034,0
+THM.US,D,20190606,000000,0.4904,0.52,0.485,0.485,56385,0
+THM.US,D,20190607,000000,0.49,0.52,0.4885,0.52,117384,0
+THM.US,D,20190610,000000,0.51,0.51,0.5001,0.5025,7894,0
+THM.US,D,20190611,000000,0.494,0.51,0.483,0.5,55719,0
+THM.US,D,20190612,000000,0.4998,0.5191,0.48351,0.519,70715,0
+THM.US,D,20190613,000000,0.52,0.52,0.499,0.5,44459,0
+THM.US,D,20190614,000000,0.52,0.52,0.5026,0.52,112909,0
+THM.US,D,20190617,000000,0.52,0.54,0.5081,0.54,132238,0
+THM.US,D,20190618,000000,0.54,0.5499,0.508,0.5117,132082,0
+THM.US,D,20190619,000000,0.52,0.55,0.5171,0.55,53505,0
+THM.US,D,20190620,000000,0.56,0.6,0.5529,0.5847,514183,0
+THM.US,D,20190621,000000,0.594,0.594,0.5651,0.575,125797,0
+THM.US,D,20190624,000000,0.598,0.6,0.5345,0.5861,264794,0
+THM.US,D,20190625,000000,0.59,0.6,0.5701,0.5939,121422,0
+THM.US,D,20190626,000000,0.583,0.5939,0.565,0.5699,38327,0
+THM.US,D,20190627,000000,0.5601,0.578,0.5601,0.57,51805,0
+THM.US,D,20190628,000000,0.561,0.58,0.56,0.5601,159191,0
+THM.US,D,20190701,000000,0.5521,0.595,0.5507,0.595,160175,0
+THM.US,D,20190702,000000,0.5836,0.5993,0.5601,0.5957,146425,0
+THM.US,D,20190703,000000,0.6,0.6,0.5701,0.5998,110427,0
+THM.US,D,20190705,000000,0.6,0.6,0.5721,0.5939,64181,0
+THM.US,D,20190708,000000,0.6,0.6,0.5821,0.5882,106627,0
+THM.US,D,20190709,000000,0.572,0.6,0.572,0.572,82694,0
+THM.US,D,20190710,000000,0.581,0.6,0.5743,0.5976,77434,0
+THM.US,D,20190711,000000,0.582,0.5975,0.5752,0.5799,17945,0
+THM.US,D,20190712,000000,0.5995,0.5995,0.54,0.5406,107640,0
+THM.US,D,20190715,000000,0.54,0.5757,0.5393,0.5454,60875,0
+THM.US,D,20190716,000000,0.5454,0.5478,0.545,0.5463,33873,0
+THM.US,D,20190717,000000,0.54,0.5859,0.54,0.5771,130913,0
+THM.US,D,20190718,000000,0.5898,0.63202,0.5701,0.6257,453699,0
+THM.US,D,20190719,000000,0.61,0.63,0.6,0.6058,160917,0
+THM.US,D,20190722,000000,0.599,0.63,0.576,0.63,204556,0
+THM.US,D,20190723,000000,0.63,0.63,0.6103,0.6218,110468,0
+THM.US,D,20190724,000000,0.62,0.627,0.6127,0.615,74956,0
+THM.US,D,20190725,000000,0.6127,0.6199,0.56,0.56,75674,0
+THM.US,D,20190726,000000,0.581,0.612,0.5714,0.612,162158,0
+THM.US,D,20190729,000000,0.612,0.6158,0.5802,0.5802,27938,0
+THM.US,D,20190730,000000,0.5866,0.62,0.5866,0.62,83513,0
+THM.US,D,20190731,000000,0.62,0.6231,0.5901,0.5998,238599,0
+THM.US,D,20190801,000000,0.586,0.6195,0.58,0.5999,93974,0
+THM.US,D,20190802,000000,0.58,0.6195,0.58,0.6127,117589,0
+THM.US,D,20190805,000000,0.616,0.67,0.615,0.63619,347474,0
+THM.US,D,20190806,000000,0.62,0.6574,0.62,0.6212,76909,0
+THM.US,D,20190807,000000,0.68,0.68,0.63,0.6437,290530,0
+THM.US,D,20190808,000000,0.65,0.66,0.63,0.6538,153080,0
+THM.US,D,20190809,000000,0.63,0.677,0.63,0.6504,122375,0
+THM.US,D,20190812,000000,0.651,0.7228,0.651,0.6967,244380,0
+THM.US,D,20190813,000000,0.69,0.6901,0.63,0.63,349392,0
+THM.US,D,20190814,000000,0.6628,0.6673,0.6061,0.62,106861,0
+THM.US,D,20190815,000000,0.64,0.645,0.62,0.639,66273,0
+THM.US,D,20190816,000000,0.6111,0.6363,0.6101,0.6189,99207,0
+THM.US,D,20190819,000000,0.6102,0.6305,0.61,0.6194,133283,0
+THM.US,D,20190820,000000,0.6328,0.6328,0.61,0.6297,44196,0
+THM.US,D,20190821,000000,0.625,0.6328,0.6143,0.62,127774,0
+THM.US,D,20190822,000000,0.62,0.6297,0.6143,0.62,29356,0
+THM.US,D,20190823,000000,0.621,0.6857,0.57,0.6063,399556,0
+THM.US,D,20190826,000000,0.6112,0.6464,0.6064,0.6148,140588,0
+THM.US,D,20190827,000000,0.6257,0.63,0.5928,0.6291,419618,0
+THM.US,D,20190828,000000,0.635,0.6391,0.5929,0.6078,327593,0
+THM.US,D,20190829,000000,0.593,0.6199,0.593,0.61,84962,0
+THM.US,D,20190830,000000,0.5951,0.6097,0.5469,0.5652,256933,0
+THM.US,D,20190903,000000,0.5888,0.6088,0.57,0.5992,183216,0
+THM.US,D,20190904,000000,0.576,0.6,0.566,0.5741,339877,0
+THM.US,D,20190905,000000,0.568,0.5788,0.54,0.5578,127718,0
+THM.US,D,20190906,000000,0.5687,0.5687,0.5305,0.5401,181614,0
+THM.US,D,20190909,000000,0.5238,0.5576,0.52,0.5277,125036,0
+THM.US,D,20190910,000000,0.5277,0.55,0.52768,0.55,55854,0
+THM.US,D,20190911,000000,0.5628,0.5687,0.54,0.54505,81082,0
+THM.US,D,20190912,000000,0.555,0.572,0.534,0.5399,98358,0
+THM.US,D,20190913,000000,0.5428,0.555,0.52,0.53,99667,0
+THM.US,D,20190916,000000,0.5367,0.5485,0.5292,0.5295,71582,0
+THM.US,D,20190917,000000,0.5348,0.5546,0.53,0.5501,83636,0
+THM.US,D,20190918,000000,0.56,0.5739,0.525,0.5398,214379,0
+THM.US,D,20190919,000000,0.545,0.545,0.5199,0.525,122614,0
+THM.US,D,20190920,000000,0.525,0.53,0.5109,0.5114,220055,0
+THM.US,D,20190923,000000,0.53,0.5461,0.52,0.5339,92684,0
+THM.US,D,20190924,000000,0.5375,0.54,0.52,0.523,90218,0
+THM.US,D,20190925,000000,0.538,0.538,0.52,0.5289,51256,0
+THM.US,D,20190926,000000,0.5114,0.536,0.5114,0.5349,65884,0
+THM.US,D,20190927,000000,0.5205,0.525,0.52,0.524,106106,0
+THM.US,D,20190930,000000,0.525,0.5309,0.5147,0.5201,123067,0
+THM.US,D,20191001,000000,0.526,0.56,0.51176,0.5574,154913,0
+THM.US,D,20191002,000000,0.59,0.59,0.533,0.5499,128781,0
+THM.US,D,20191003,000000,0.54,0.5741,0.54,0.5514,67616,0
+THM.US,D,20191004,000000,0.5393,0.55,0.53,0.534,44752,0
+THM.US,D,20191007,000000,0.534,0.5776,0.534,0.5776,36086,0
+THM.US,D,20191008,000000,0.5947,0.5947,0.56224,0.58,21797,0
+THM.US,D,20191009,000000,0.574,0.5879,0.5603,0.5788,34867,0
+THM.US,D,20191010,000000,0.5771,0.58,0.551,0.551,90754,0
+THM.US,D,20191011,000000,0.5505,0.5657,0.53,0.5301,106350,0
+THM.US,D,20191014,000000,0.5213,0.5528,0.5213,0.5397,11762,0
+THM.US,D,20191015,000000,0.5213,0.5373,0.5164,0.5164,44881,0
+THM.US,D,20191016,000000,0.5124,0.5403,0.5,0.5101,69875,0
+THM.US,D,20191017,000000,0.5101,0.52,0.5101,0.5199,17466,0
+THM.US,D,20191018,000000,0.52,0.52,0.5172,0.5174,6647,0
+THM.US,D,20191021,000000,0.52,0.54,0.5101,0.54,172641,0
+THM.US,D,20191022,000000,0.58,0.58,0.53,0.5363,182473,0
+THM.US,D,20191023,000000,0.552,0.5767,0.5338,0.5541,98561,0
+THM.US,D,20191024,000000,0.55,0.557,0.53992,0.5502,54383,0
+THM.US,D,20191025,000000,0.55,0.5776,0.55,0.565,131808,0
+THM.US,D,20191028,000000,0.58,0.58,0.542,0.544,34224,0
+THM.US,D,20191029,000000,0.5425,0.5499,0.5301,0.5348,55023,0
+THM.US,D,20191030,000000,0.545,0.545,0.5346,0.5346,24000,0
+THM.US,D,20191031,000000,0.5439,0.5631,0.5366,0.5535,119570,0
+THM.US,D,20191101,000000,0.5797,0.5797,0.5346,0.5472,66329,0
+THM.US,D,20191104,000000,0.55,0.578,0.53,0.578,92933,0
+THM.US,D,20191105,000000,0.57,0.57,0.5303,0.5478,62460,0
+THM.US,D,20191106,000000,0.54,0.5557,0.5304,0.5557,39948,0
+THM.US,D,20191107,000000,0.55,0.55,0.53,0.53,49455,0
+THM.US,D,20191108,000000,0.53,0.5379,0.52,0.52,35702,0
+THM.US,D,20191111,000000,0.5249,0.5313,0.5101,0.5313,64511,0
+THM.US,D,20191112,000000,0.52,0.5293,0.51,0.5101,96147,0
+THM.US,D,20191113,000000,0.51,0.5198,0.51,0.5101,73091,0
+THM.US,D,20191114,000000,0.5101,0.517,0.5,0.51082,205457,0
+THM.US,D,20191115,000000,0.505,0.5188,0.5,0.505,124283,0
+THM.US,D,20191118,000000,0.51027,0.5197,0.5,0.5,49155,0
+THM.US,D,20191119,000000,0.5,0.5099,0.5,0.50031,51559,0
+THM.US,D,20191120,000000,0.52,0.5206,0.5,0.5071,81494,0
+THM.US,D,20191121,000000,0.513,0.5199,0.5,0.5001,103102,0
+THM.US,D,20191122,000000,0.5,0.5129,0.5,0.5129,63132,0
+THM.US,D,20191125,000000,0.52,0.525,0.5002,0.5099,176762,0
+THM.US,D,20191126,000000,0.53,0.5355,0.5,0.5204,72717,0
+THM.US,D,20191127,000000,0.5214,0.5214,0.51,0.5104,27280,0
+THM.US,D,20191129,000000,0.54,0.54,0.515,0.53,47998,0
+THM.US,D,20191202,000000,0.53,0.5379,0.52745,0.52745,46107,0
+THM.US,D,20191203,000000,0.5414,0.5429,0.525,0.5405,111883,0
+THM.US,D,20191204,000000,0.55,0.55,0.52535,0.5261,161912,0
+THM.US,D,20191205,000000,0.5103,0.5323,0.51,0.5323,42666,0
+THM.US,D,20191206,000000,0.54,0.5427,0.521,0.5395,112652,0
+THM.US,D,20191209,000000,0.53,0.535,0.5102,0.513,88652,0
+THM.US,D,20191210,000000,0.513,0.521,0.5,0.513,63656,0
+THM.US,D,20191211,000000,0.5,0.523,0.5,0.523,62915,0
+THM.US,D,20191212,000000,0.523,0.53,0.52,0.5289,24121,0
+THM.US,D,20191213,000000,0.53,0.54,0.52,0.5289,58681,0
+THM.US,D,20191216,000000,0.525,0.5286,0.512,0.526,54167,0
+THM.US,D,20191217,000000,0.5206,0.5209,0.516,0.5198,17103,0
+THM.US,D,20191218,000000,0.516,0.5198,0.512,0.5169,21638,0
+THM.US,D,20191219,000000,0.5189,0.5189,0.5091,0.5091,96595,0
+THM.US,D,20191220,000000,0.51,0.52,0.5002,0.5077,46296,0
+THM.US,D,20191223,000000,0.5002,0.5121,0.5,0.5079,144224,0
+THM.US,D,20191224,000000,0.5033,0.521,0.5004,0.52,140890,0
+THM.US,D,20191226,000000,0.521,0.55,0.5201,0.5446,319803,0
+THM.US,D,20191227,000000,0.536,0.55,0.536,0.543,95351,0
+THM.US,D,20191230,000000,0.537,0.549,0.5352,0.54283,96003,0
+THM.US,D,20191231,000000,0.543,0.5566,0.52,0.5398,175830,0
+THM.US,D,20200102,000000,0.5425,0.5579,0.538,0.538,116910,0
+THM.US,D,20200103,000000,0.55,0.55,0.537,0.5489,122085,0
+THM.US,D,20200106,000000,0.55,0.5632,0.55,0.5599,159687,0
+THM.US,D,20200107,000000,0.5599,0.5599,0.546,0.5598,68475,0
+THM.US,D,20200108,000000,0.56,0.58,0.53,0.5482,304356,0
+THM.US,D,20200109,000000,0.5507,0.5507,0.52,0.5442,57949,0
+THM.US,D,20200110,000000,0.553,0.5558,0.52903,0.5498,93588,0
+THM.US,D,20200113,000000,0.5435,0.559,0.5406,0.5409,45884,0
+THM.US,D,20200114,000000,0.533,0.5416,0.525,0.526,74506,0
+THM.US,D,20200115,000000,0.52,0.54,0.5093,0.54,150781,0
+THM.US,D,20200116,000000,0.54,0.5548,0.521,0.55,199148,0
+THM.US,D,20200117,000000,0.543,0.5449,0.536,0.5449,37038,0
+THM.US,D,20200121,000000,0.55,0.55,0.5101,0.5483,130882,0
+THM.US,D,20200122,000000,0.5102,0.5548,0.5102,0.5275,206032,0
+THM.US,D,20200123,000000,0.5222,0.5475,0.52,0.52,63006,0
+THM.US,D,20200124,000000,0.53,0.5466,0.5202,0.5414,236021,0
+THM.US,D,20200127,000000,0.56,0.56,0.515,0.515,155180,0
+THM.US,D,20200128,000000,0.52,0.536,0.515,0.515,22343,0
+THM.US,D,20200129,000000,0.533,0.533,0.515,0.5284,59787,0
+THM.US,D,20200130,000000,0.5285,0.5549,0.5152,0.5549,116096,0
+THM.US,D,20200131,000000,0.534,0.5543,0.515,0.546,76541,0
+THM.US,D,20200203,000000,0.54,0.56,0.5251,0.56,173425,0
+THM.US,D,20200204,000000,0.56,0.56,0.51,0.5365,109703,0
+THM.US,D,20200205,000000,0.5369,0.5443,0.5199,0.5271,158119,0
+THM.US,D,20200206,000000,0.5299,0.5379,0.5225,0.5265,67928,0
+THM.US,D,20200207,000000,0.522,0.55,0.522,0.543,116976,0
+THM.US,D,20200210,000000,0.55,0.555,0.52,0.55,51154,0
+THM.US,D,20200211,000000,0.5409,0.5496,0.53,0.53,60694,0
+THM.US,D,20200212,000000,0.535,0.5498,0.535,0.54,107680,0
+THM.US,D,20200213,000000,0.53,0.555,0.525,0.5261,60120,0
+THM.US,D,20200214,000000,0.54,0.54,0.52,0.52,57472,0
+THM.US,D,20200218,000000,0.5325,0.533,0.5201,0.525,158767,0
+THM.US,D,20200219,000000,0.525,0.53,0.5202,0.53,120308,0
+THM.US,D,20200220,000000,0.53,0.537,0.525,0.536,78360,0
+THM.US,D,20200221,000000,0.55,0.56,0.54,0.5505,280705,0
+THM.US,D,20200224,000000,0.56,0.6,0.5528,0.5621,553584,0
+THM.US,D,20200225,000000,0.58,0.5977,0.52,0.52,159266,0
+THM.US,D,20200226,000000,0.525,0.5572,0.525,0.5349,125245,0
+THM.US,D,20200227,000000,0.53792,0.55,0.503,0.5062,360455,0
+THM.US,D,20200228,000000,0.5,0.5025,0.4512,0.4512,677651,0
+THM.US,D,20200302,000000,0.481,0.4899,0.4502,0.4611,246719,0
+THM.US,D,20200303,000000,0.4602,0.5249,0.4602,0.5078,285670,0
+THM.US,D,20200304,000000,0.52,0.52,0.495,0.5061,56015,0
+THM.US,D,20200305,000000,0.51,0.5199,0.4801,0.49,120784,0
+THM.US,D,20200306,000000,0.5,0.508,0.451,0.4753,221488,0
+THM.US,D,20200309,000000,0.493,0.493,0.4033,0.4204,395761,0
+THM.US,D,20200310,000000,0.4205,0.4629,0.3601,0.4229,416685,0
+THM.US,D,20200311,000000,0.39,0.4,0.348,0.35,465681,0
+THM.US,D,20200312,000000,0.37,0.4203,0.36,0.3701,432226,0
+THM.US,D,20200313,000000,0.3834,0.3887,0.3251,0.3566,235737,0
+THM.US,D,20200316,000000,0.37,0.370879,0.3251,0.35,317450,0
+THM.US,D,20200317,000000,0.3415,0.44,0.33101,0.3977,303942,0
+THM.US,D,20200318,000000,0.42,0.4254,0.385,0.3934,172365,0
+THM.US,D,20200319,000000,0.3905,0.41,0.36,0.3663,80632,0
+THM.US,D,20200320,000000,0.4,0.4,0.355,0.3756,170401,0
+THM.US,D,20200323,000000,0.38,0.399,0.3617,0.37,172499,0
+THM.US,D,20200324,000000,0.3879,0.44,0.3879,0.4046,314674,0
+THM.US,D,20200325,000000,0.42,0.4259,0.39,0.413,164939,0
+THM.US,D,20200326,000000,0.4395,0.45,0.416534,0.4193,113667,0
+THM.US,D,20200327,000000,0.4458,0.4458,0.4081,0.416,45529,0
+THM.US,D,20200330,000000,0.4368,0.437,0.3915,0.3929,81505,0
+THM.US,D,20200331,000000,0.4,0.429,0.358401,0.3741,95338,0
+THM.US,D,20200401,000000,0.38,0.396,0.38,0.39,80661,0
+THM.US,D,20200402,000000,0.412,0.437,0.377,0.3898,103968,0
+THM.US,D,20200403,000000,0.404,0.4183,0.37,0.373,57787,0
+THM.US,D,20200406,000000,0.3916,0.41,0.38,0.405,105066,0
+THM.US,D,20200407,000000,0.404,0.41,0.38,0.398,48317,0
+THM.US,D,20200408,000000,0.395,0.4102,0.3896,0.3896,34025,0
+THM.US,D,20200409,000000,0.3955,0.44,0.3955,0.41,366137,0
+THM.US,D,20200413,000000,0.43,0.4479,0.415,0.4396,362260,0
+THM.US,D,20200414,000000,0.425,0.45,0.4002,0.4064,382837,0
+THM.US,D,20200415,000000,0.4,0.435,0.4,0.435,136430,0
+THM.US,D,20200416,000000,0.432,0.4388,0.41,0.4199,95138,0
+THM.US,D,20200417,000000,0.4354,0.4354,0.42,0.425,87777,0
+THM.US,D,20200420,000000,0.42,0.428,0.4106,0.4198,138917,0
+THM.US,D,20200421,000000,0.429,0.45,0.41,0.4489,215171,0
+THM.US,D,20200422,000000,0.45,0.5,0.4452,0.475459,617556,0
+THM.US,D,20200423,000000,0.4992,0.52,0.4894,0.51,438293,0
+THM.US,D,20200424,000000,0.52,0.52,0.4945,0.5066,68478,0
+THM.US,D,20200427,000000,0.5,0.514,0.495,0.51183,170549,0
+THM.US,D,20200428,000000,0.5098,0.5098,0.4854,0.505,151360,0
+THM.US,D,20200429,000000,0.46,0.51,0.4514,0.46,518153,0
+THM.US,D,20200430,000000,0.46,0.475,0.45,0.4649,193334,0
+THM.US,D,20200501,000000,0.46,0.4858,0.45,0.4747,487041,0
+THM.US,D,20200504,000000,0.466,0.52,0.466,0.52,238018,0
+THM.US,D,20200505,000000,0.51,0.55,0.4771,0.55,148079,0
+THM.US,D,20200506,000000,0.55,0.55,0.5,0.539,143078,0
+THM.US,D,20200507,000000,0.523,0.7098,0.5201,0.6797,1233571,0
+THM.US,D,20200508,000000,0.72,0.75,0.603,0.697,1151694,0
+THM.US,D,20200511,000000,0.7,0.7,0.6121,0.6597,360041,0
+THM.US,D,20200512,000000,0.645,0.682,0.6133,0.6502,427810,0
+THM.US,D,20200513,000000,0.665,0.6961,0.64,0.65,398561,0
+THM.US,D,20200514,000000,0.67,0.718236,0.627,0.7173,746303,0
+THM.US,D,20200515,000000,0.7443,0.78,0.6951,0.7205,964505,0
+THM.US,D,20200518,000000,0.7562,0.78,0.651,0.7053,416267,0
+THM.US,D,20200519,000000,0.71,0.7244,0.6605,0.6917,380331,0
+THM.US,D,20200520,000000,0.68,0.707,0.65,0.6819,293428,0
+THM.US,D,20200521,000000,0.67,0.68,0.6201,0.6411,380676,0
+THM.US,D,20200522,000000,0.65,0.715,0.636,0.6887,382890,0
+THM.US,D,20200526,000000,0.71,0.715,0.6411,0.66,342208,0
+THM.US,D,20200527,000000,0.63,0.8,0.625,0.7994,1035592,0
+THM.US,D,20200528,000000,0.94,1.25,0.9049,1.09,4703364,0
+THM.US,D,20200529,000000,1.17,1.19,1.08,1.13,1589772,0
+THM.US,D,20200601,000000,1.2,1.39,1.16,1.39,2621721,0
+THM.US,D,20200602,000000,1.5,1.69,1.31,1.31,3444226,0
+THM.US,D,20200603,000000,1.17,1.28,1.1,1.22,1530950,0
+THM.US,D,20200604,000000,1.31,1.37,1.2201,1.34,853718,0
+THM.US,D,20200605,000000,1.25,1.26,1.1,1.26,1244667,0
+THM.US,D,20200608,000000,1.37,1.37,1.17,1.22,628836,0
+THM.US,D,20200609,000000,1.24,1.24,1.17,1.23,359199,0
+THM.US,D,20200610,000000,1.22,1.285,1.08,1.28,972886,0
+THM.US,D,20200611,000000,1.3,1.32,1.1,1.1294,744279,0
+THM.US,D,20200612,000000,1.28,1.28,1.13,1.19,533849,0
+THM.US,D,20200615,000000,1.19,1.23,1.11,1.21,332857,0
+THM.US,D,20200616,000000,1.24,1.24,1.17,1.19,270112,0
+THM.US,D,20200617,000000,1.24,1.25,1.18,1.25,468294,0
+THM.US,D,20200618,000000,1.23,1.29,1.2,1.29,311810,0
+THM.US,D,20200619,000000,1.35,1.44,1.25,1.41,772533,0
+THM.US,D,20200622,000000,1.48,1.51,1.37,1.42,911030,0
+THM.US,D,20200623,000000,1.45,1.46,1.345,1.46,505294,0
+THM.US,D,20200624,000000,1.47,1.47,1.37,1.41,479297,0
+THM.US,D,20200625,000000,1.39,1.5,1.38,1.47,162692,0
+THM.US,D,20200626,000000,1.47,1.49,1.37,1.48,443708,0
+THM.US,D,20200629,000000,1.5,1.65,1.45,1.65,850421,0
+THM.US,D,20200630,000000,1.65,1.9,1.57,1.78,1900607,0
+THM.US,D,20200701,000000,1.83,1.85,1.72,1.78,764523,0
+THM.US,D,20200702,000000,1.75,1.83,1.73,1.74,655279,0
+THM.US,D,20200706,000000,1.76,1.78,1.73,1.78,670760,0
+THM.US,D,20200707,000000,1.77,2.27,1.77,2.09,3003012,0
+THM.US,D,20200708,000000,2.19,2.22,1.8,2.05,2532209,0
+THM.US,D,20200709,000000,2.13,2.1699,1.96,1.97,824681,0
+THM.US,D,20200710,000000,2.09,2.09,1.92,1.98,428569,0
+THM.US,D,20200713,000000,2.06,2.06,1.66,1.75,1051418,0
+THM.US,D,20200714,000000,1.77,1.9,1.76,1.9,528037,0
+THM.US,D,20200715,000000,1.86,1.94,1.825,1.91,354390,0
+THM.US,D,20200716,000000,1.86,1.91,1.61,1.74,762741,0
+THM.US,D,20200717,000000,1.76,1.99,1.75,1.96,640177,0
+THM.US,D,20200720,000000,1.98,2.05,1.81,1.9,882642,0
+THM.US,D,20200721,000000,2.1,2.1,1.84,1.86,853977,0
+THM.US,D,20200722,000000,1.93,1.99,1.86,1.89,699419,0
+THM.US,D,20200723,000000,1.91,1.94,1.8,1.8,831227,0
+THM.US,D,20200724,000000,1.93,1.9399,1.78,1.83,723505,0
+THM.US,D,20200727,000000,1.91,1.93,1.71,1.79,1548330,0
+THM.US,D,20200728,000000,1.71,1.79,1.7,1.75,531283,0
+THM.US,D,20200729,000000,1.76,1.78,1.66,1.7,686126,0
+THM.US,D,20200730,000000,1.69,1.69,1.62,1.69,488978,0
+THM.US,D,20200731,000000,1.69,1.76,1.61,1.72,434753,0
+THM.US,D,20200803,000000,1.68,1.71,1.6,1.7,513035,0
+THM.US,D,20200804,000000,1.67,1.73,1.635,1.67,682488,0
+THM.US,D,20200805,000000,1.69,1.74,1.42,1.5,2025716,0
+THM.US,D,20200806,000000,1.52,1.57,1.34,1.4,1497618,0
+THM.US,D,20200807,000000,1.36,1.39,1.22,1.32,1287475,0
+THM.US,D,20200810,000000,1.36,1.36,1.29,1.34,623734,0
+THM.US,D,20200811,000000,1.28,1.38,1.28,1.31,653084,0
+THM.US,D,20200812,000000,1.32,1.5,1.32,1.46,683609,0
+THM.US,D,20200813,000000,1.5,1.5,1.4,1.42,417171,0
+THM.US,D,20200814,000000,1.42,1.45,1.31,1.42,534357,0
+THM.US,D,20200817,000000,1.42,1.52,1.42,1.51,858913,0
+THM.US,D,20200818,000000,1.6,1.61,1.44,1.49,681934,0
+THM.US,D,20200819,000000,1.42,1.5,1.36,1.41,428610,0
+THM.US,D,20200820,000000,1.41,1.43,1.37,1.43,187393,0
+THM.US,D,20200821,000000,1.43,1.43,1.31,1.35,465346,0
+THM.US,D,20200824,000000,1.35,1.39,1.28,1.35,564701,0
+THM.US,D,20200825,000000,1.33,1.347,1.28,1.33,220782,0
+THM.US,D,20200826,000000,1.31,1.54,1.29,1.5,597320,0
+THM.US,D,20200827,000000,1.56,1.56,1.373,1.41,258113,0
+THM.US,D,20200828,000000,1.43,1.47,1.4,1.45,150006,0
+THM.US,D,20200831,000000,1.43,1.505,1.4,1.44,305051,0
+THM.US,D,20200901,000000,1.47,1.47,1.33,1.4,208319,0
+THM.US,D,20200902,000000,1.44,1.44,1.33,1.39,5968002,0
+THM.US,D,20200903,000000,1.38,1.53,1.36,1.47,1205615,0
+THM.US,D,20200904,000000,1.43,1.43,1.33,1.38,424056,0
+THM.US,D,20200908,000000,1.4,1.42,1.33,1.41,399545,0
+THM.US,D,20200909,000000,1.4,1.41,1.3499,1.36,534618,0
+THM.US,D,20200910,000000,1.35,1.4,1.35,1.37,404909,0
+THM.US,D,20200911,000000,1.35,1.39,1.28,1.29,480824,0
+THM.US,D,20200914,000000,1.3,1.377,1.3,1.36,342765,0
+THM.US,D,20200915,000000,1.44,1.44,1.36,1.39,279484,0
+THM.US,D,20200916,000000,1.4,1.4,1.34,1.34,146868,0
+THM.US,D,20200917,000000,1.3,1.36,1.3,1.32,127839,0
+THM.US,D,20200918,000000,1.38,1.4088,1.335,1.34,363353,0
+THM.US,D,20200921,000000,1.31,1.33,1.201,1.23,639660,0
+THM.US,D,20200922,000000,1.26,1.44,1.225,1.39,840891,0
+THM.US,D,20200923,000000,1.37,1.37,1.28,1.34,468744,0
+THM.US,D,20200924,000000,1.3,1.405,1.27,1.35,529375,0
+THM.US,D,20200925,000000,1.37,1.4,1.3,1.34,218532,0
+THM.US,D,20200928,000000,1.37,1.37,1.3,1.31,186635,0
+THM.US,D,20200929,000000,1.3,1.37,1.3,1.36,160725,0
+THM.US,D,20200930,000000,1.37,1.38,1.3,1.33,153964,0
+THM.US,D,20201001,000000,1.33,1.3399,1.27,1.27,192874,0
+THM.US,D,20201002,000000,1.27,1.3,1.245,1.27,297408,0
+THM.US,D,20201005,000000,1.36,1.42,1.27,1.34,586215,0
+THM.US,D,20201006,000000,1.4,1.4899,1.34,1.36,677848,0
+THM.US,D,20201007,000000,1.36,1.37,1.31,1.34,159570,0
+THM.US,D,20201008,000000,1.34,1.37,1.32,1.33,216036,0
+THM.US,D,20201009,000000,1.39,1.43,1.36,1.41,513017,0
+THM.US,D,20201012,000000,1.44,1.448,1.37,1.4,255758,0
+THM.US,D,20201013,000000,1.38,1.4,1.3464,1.4,444785,0
+THM.US,D,20201014,000000,1.41,1.45,1.37,1.44,1007605,0
+THM.US,D,20201015,000000,1.5,1.5,1.36,1.4,842000,0
+THM.US,D,20201016,000000,1.41,1.47,1.4078,1.43,293639,0
+THM.US,D,20201019,000000,1.46,1.47,1.395,1.42,164038,0
+THM.US,D,20201020,000000,1.41,1.44,1.39,1.42,266521,0
+THM.US,D,20201021,000000,1.45,1.57,1.41,1.57,771032,0
+THM.US,D,20201022,000000,1.48,1.59,1.48,1.5,272512,0
+THM.US,D,20201023,000000,1.54,1.57,1.45,1.57,353011,0
+THM.US,D,20201026,000000,1.53,1.68,1.4902,1.61,771469,0
+THM.US,D,20201027,000000,1.6,1.74,1.58,1.69,447821,0
+THM.US,D,20201028,000000,1.63,1.63,1.4,1.43,895591,0
+THM.US,D,20201029,000000,1.42,1.51,1.39,1.45,238230,0
+THM.US,D,20201030,000000,1.45,1.64,1.43,1.49,793138,0
+THM.US,D,20201102,000000,1.49,1.54,1.44,1.46,398968,0
+THM.US,D,20201103,000000,1.51,1.5599,1.47,1.52,216996,0
+THM.US,D,20201104,000000,1.53,1.54,1.43,1.45,198178,0
+THM.US,D,20201105,000000,1.5,1.63,1.5,1.6,792758,0
+THM.US,D,20201106,000000,1.66,1.9,1.58,1.62,823951,0
+THM.US,D,20201109,000000,1.5,1.535,1.39,1.51,538336,0
+THM.US,D,20201110,000000,1.5,1.54,1.5,1.51,141757,0
+THM.US,D,20201111,000000,1.5,1.5299,1.48,1.52,177327,0
+THM.US,D,20201112,000000,1.56,1.57,1.5,1.53,137586,0
+THM.US,D,20201113,000000,1.54,1.5473,1.48,1.49,193024,0
+THM.US,D,20201116,000000,1.46,1.53,1.45,1.53,245805,0
+THM.US,D,20201117,000000,1.51,1.52,1.46,1.49,126295,0
+THM.US,D,20201118,000000,1.48,1.49,1.42,1.47,193027,0
+THM.US,D,20201119,000000,1.44,1.464,1.41,1.42,201826,0
+THM.US,D,20201120,000000,1.45,1.52,1.42,1.47,267288,0
+THM.US,D,20201123,000000,1.47,1.47,1.27,1.37,1260196,0
+THM.US,D,20201124,000000,1.32,1.34,1.28,1.32,692602,0
+THM.US,D,20201125,000000,1.35,1.37,1.26,1.36,641894,0
+THM.US,D,20201127,000000,1.32,1.38,1.32,1.36,113144,0
+THM.US,D,20201130,000000,1.3,1.4,1.3,1.4,584437,0
+THM.US,D,20201201,000000,1.54,1.54,1.41,1.48,300857,0
+THM.US,D,20201202,000000,1.46,1.5,1.45,1.47,111576,0
+THM.US,D,20201203,000000,1.44,1.4967,1.44,1.46,165638,0
+THM.US,D,20201204,000000,1.45,1.5,1.42,1.42,96162,0
+THM.US,D,20201207,000000,1.45,1.46,1.38,1.45,301366,0
+THM.US,D,20201208,000000,1.45,1.45,1.4,1.41,79621,0
+THM.US,D,20201209,000000,1.38,1.4,1.36,1.38,201209,0
+THM.US,D,20201210,000000,1.38,1.44,1.36,1.38,303657,0
+THM.US,D,20201211,000000,1.37,1.3875,1.3,1.34,735275,0
+THM.US,D,20201214,000000,1.33,1.37,1.26,1.32,931096,0
+THM.US,D,20201215,000000,1.34,1.44,1.3,1.34,298124,0
+THM.US,D,20201216,000000,1.35,1.4,1.33,1.38,219443,0
+THM.US,D,20201217,000000,1.43,1.49,1.4,1.49,558136,0
+THM.US,D,20201218,000000,1.5,1.5294,1.46,1.49,310955,0
+THM.US,D,20201221,000000,1.51,1.57,1.45,1.49,360284,0
+THM.US,D,20201222,000000,1.48,1.5,1.34,1.42,314000,0
+THM.US,D,20201223,000000,1.42,1.46,1.42,1.46,58052,0
+THM.US,D,20201224,000000,1.45,1.45,1.4,1.41,113775,0
+THM.US,D,20201228,000000,1.42,1.439,1.36,1.42,334085,0
+THM.US,D,20201229,000000,1.42,1.42,1.35,1.37,187217,0
+THM.US,D,20201230,000000,1.38,1.4,1.32,1.37,422145,0
+THM.US,D,20201231,000000,1.41,1.41,1.366,1.38,111272,0
+THM.US,D,20210104,000000,1.41,1.52,1.409,1.47,599088,0
+THM.US,D,20210105,000000,1.51,1.55,1.46,1.52,530601,0
+THM.US,D,20210106,000000,1.52,1.52,1.44,1.48,336474,0
+THM.US,D,20210107,000000,1.49,1.49,1.36,1.41,386270,0
+THM.US,D,20210108,000000,1.38,1.4,1.27,1.34,985461,0
+THM.US,D,20210111,000000,1.3,1.34,1.2801,1.33,356498,0
+THM.US,D,20210112,000000,1.34,1.34,1.28,1.32,479467,0
+THM.US,D,20210113,000000,1.34,1.36,1.31,1.35,216441,0
+THM.US,D,20210114,000000,1.34,1.36,1.32,1.33,213707,0
+THM.US,D,20210115,000000,1.38,1.38,1.27,1.3,629612,0
+THM.US,D,20210119,000000,1.33,1.34,1.26,1.29,849679,0
+THM.US,D,20210120,000000,1.31,1.33,1.27,1.32,274519,0
+THM.US,D,20210121,000000,1.35,1.35,1.31,1.34,327860,0
+THM.US,D,20210122,000000,1.32,1.34,1.29,1.32,124774,0
+THM.US,D,20210125,000000,1.32,1.34,1.29,1.33,213076,0
+THM.US,D,20210126,000000,1.33,1.3399,1.31,1.32,95659,0
+THM.US,D,20210127,000000,1.33,1.33,1.24,1.29,670822,0
+THM.US,D,20210128,000000,1.25,1.34,1.25,1.32,490425,0
+THM.US,D,20210129,000000,1.35,1.41,1.29,1.31,698098,0
+THM.US,D,20210201,000000,1.34,1.47,1.32,1.44,849985,0
+THM.US,D,20210202,000000,1.43,1.43,1.32,1.35,295381,0
+THM.US,D,20210203,000000,1.35,1.4,1.345,1.38,281045,0
+THM.US,D,20210204,000000,1.35,1.375,1.3,1.32,269830,0
+THM.US,D,20210205,000000,1.34,1.3898,1.32,1.36,373288,0
+THM.US,D,20210208,000000,1.41,1.4158,1.34,1.39,369067,0
+THM.US,D,20210209,000000,1.4,1.41,1.34,1.4,251285,0
+THM.US,D,20210210,000000,1.4,1.43,1.34,1.4,407091,0
+THM.US,D,20210211,000000,1.4,1.41,1.33,1.36,406172,0
+THM.US,D,20210212,000000,1.33,1.3899,1.31,1.36,192007,0
+THM.US,D,20210216,000000,1.36,1.37,1.32,1.33,342668,0
+THM.US,D,20210217,000000,1.34,1.34,1.25,1.3,647106,0
+THM.US,D,20210218,000000,1.27,1.28,1.16,1.24,656903,0
+THM.US,D,20210219,000000,1.27,1.2871,1.155,1.17,747736,0
+THM.US,D,20210222,000000,1.24,1.28,1.2,1.28,361471,0
+THM.US,D,20210223,000000,1.23,1.25,1.17,1.21,488581,0
+THM.US,D,20210224,000000,1.23,1.26,1.17,1.22,226579,0
+THM.US,D,20210225,000000,1.22,1.24,1.17,1.19,209082,0
+THM.US,D,20210226,000000,1.22,1.24,1.1,1.11,774524,0
+THM.US,D,20210301,000000,1.11,1.184,1.11,1.17,348565,0
+THM.US,D,20210302,000000,1.14,1.23,1.14,1.2,231286,0
+THM.US,D,20210303,000000,1.2,1.21,1.15,1.17,167012,0
+THM.US,D,20210304,000000,1.17,1.2,1.13,1.2,281714,0
+THM.US,D,20210305,000000,1.19,1.19,1.115,1.18,377561,0
+THM.US,D,20210308,000000,1.14,1.16,1.13,1.16,149696,0
+THM.US,D,20210309,000000,1.16,1.22,1.16,1.18,164475,0
+THM.US,D,20210310,000000,1.22,1.25,1.2,1.25,123254,0
+THM.US,D,20210311,000000,1.24,1.25,1.21,1.25,181163,0
+THM.US,D,20210312,000000,1.21,1.24,1.2,1.23,198360,0
+THM.US,D,20210315,000000,1.25,1.39,1.17,1.39,964443,0
+THM.US,D,20210316,000000,1.38,1.39,1.3101,1.35,341814,0
+THM.US,D,20210317,000000,1.35,1.39,1.29,1.36,266927,0
+THM.US,D,20210318,000000,1.35,1.37,1.31,1.35,77436,0
+THM.US,D,20210319,000000,1.31,1.4,1.31,1.4,229162,0
+THM.US,D,20210322,000000,1.4,1.4,1.31,1.32,137884,0
+THM.US,D,20210323,000000,1.31,1.36,1.2,1.23,339499,0
+THM.US,D,20210324,000000,1.22,1.26,1.17,1.18,271154,0
+THM.US,D,20210325,000000,1.17,1.2,0.95,1.07,938376,0
+THM.US,D,20210326,000000,1.08,1.15,1.06,1.09,207328,0
+THM.US,D,20210329,000000,1.09,1.12,1.03,1.1,365010,0
+THM.US,D,20210330,000000,1.05,1.09,1.05,1.05,229387,0
+THM.US,D,20210331,000000,1.05,1.1,1.05,1.07,97081,0
+THM.US,D,20210401,000000,1.1,1.12,1.0842,1.12,71900,0
+THM.US,D,20210405,000000,1.2,1.2,1.09,1.15,124513,0
+THM.US,D,20210406,000000,1.14,1.19,1.1302,1.16,108596,0
+THM.US,D,20210407,000000,1.16,1.18,1.15,1.17,104224,0
+THM.US,D,20210408,000000,1.17,1.17,1.13,1.13,77871,0
+THM.US,D,20210409,000000,1.15,1.1869,1.14,1.17,121835,0
+THM.US,D,20210412,000000,1.15,1.25,1.11,1.25,444585,0
+THM.US,D,20210413,000000,1.24,1.24,1.16,1.2,121505,0
+THM.US,D,20210414,000000,1.19,1.25,1.14,1.16,252306,0
+THM.US,D,20210415,000000,1.19,1.2,1.06,1.1,416532,0
+THM.US,D,20210416,000000,1.1,1.13,1.065,1.09,240790,0
+THM.US,D,20210419,000000,1.12,1.15,1.08,1.11,66681,0
+THM.US,D,20210420,000000,1.09,1.1,1.04,1.05,121063,0
+THM.US,D,20210421,000000,1.06,1.11,1.06,1.11,128017,0
+THM.US,D,20210422,000000,1.09,1.13,1.09,1.11,31698,0
+THM.US,D,20210423,000000,1.1168,1.14,1.09,1.09,69564,0
+THM.US,D,20210426,000000,1.08,1.0991,1.06,1.09,79826,0
+THM.US,D,20210427,000000,1.08,1.0998,1.04,1.06,109164,0
+THM.US,D,20210428,000000,1.04,1.08,1.04,1.07,86884,0
+THM.US,D,20210429,000000,1.07,1.08,1,1.01,182455,0
+THM.US,D,20210430,000000,1.01,1.04,1,1.02,117696,0
+THM.US,D,20210503,000000,1.04,1.06,1.02,1.05,141918,0
+THM.US,D,20210504,000000,1.02,1.06,1,1,270740,0
+THM.US,D,20210505,000000,1,1.02,1,1.0089,105685,0
+THM.US,D,20210506,000000,1,1.08,1,1.04,260392,0
+THM.US,D,20210507,000000,1.05,1.12,1.05,1.1137,172804,0
+THM.US,D,20210510,000000,1.1,1.14,1.09,1.09,187448,0
+THM.US,D,20210511,000000,1.08,1.119,1.06,1.08,114491,0
+THM.US,D,20210512,000000,1.08,1.08,1.02,1.03,121466,0
+THM.US,D,20210513,000000,1.02,1.04,1.01,1.02,137462,0
+THM.US,D,20210514,000000,1.02,1.03,0.991,1.01,326606,0
+THM.US,D,20210517,000000,1.01,1.05,1.01,1.04,531965,0
+THM.US,D,20210518,000000,1.07,1.1,1.03,1.09,467031,0
+THM.US,D,20210519,000000,1.07,1.12,1.05,1.06,245743,0
+THM.US,D,20210520,000000,1.06,1.09,1.04,1.07,128255,0
+THM.US,D,20210521,000000,1.06,1.09,1.04,1.08,223620,0
+THM.US,D,20210524,000000,1.09,1.15,1.08,1.14,174094,0
+THM.US,D,20210525,000000,1.15,1.1892,1.14,1.18,196055,0
+THM.US,D,20210526,000000,1.19,1.23,1.14,1.15,199704,0
+THM.US,D,20210527,000000,1.14,1.19,1.1101,1.18,108980,0
+THM.US,D,20210528,000000,1.16,1.18,1.13,1.145,120892,0
+THM.US,D,20210601,000000,1.12,1.18,1.11,1.11,107232,0
+THM.US,D,20210602,000000,1.1,1.15,1.1,1.13,76759,0
+THM.US,D,20210603,000000,1.11,1.1199,1.05,1.1,156403,0
+THM.US,D,20210604,000000,1.11,1.11,1.07,1.07,44257,0
+THM.US,D,20210607,000000,1.07,1.12,1.0636,1.1,127836,0
+THM.US,D,20210608,000000,1.1,1.1226,1.07,1.09,50767,0
+THM.US,D,20210609,000000,1.08,1.12,1.0724,1.08,103176,0
+THM.US,D,20210610,000000,1.08,1.085,1.06,1.08,211712,0
+THM.US,D,20210611,000000,1.08,1.08,1.05,1.06,115576,0
+THM.US,D,20210614,000000,1.05,1.1,1.03,1.08,110085,0
+THM.US,D,20210615,000000,1.06,1.08,1.04,1.05,171048,0
+THM.US,D,20210616,000000,1.06,1.07,1.03,1.06,141932,0
+THM.US,D,20210617,000000,1.04,1.06,1.02,1.04,275118,0
+THM.US,D,20210618,000000,1.04,1.045,1,1.02,177780,0
+THM.US,D,20210621,000000,1.04,1.04,1.01,1.02,113165,0
+THM.US,D,20210622,000000,1.02,1.04,1,1.03,104043,0
+THM.US,D,20210623,000000,1.04,1.06,1.03,1.05,31921,0
+THM.US,D,20210624,000000,1.06,1.06,1.04,1.05,56753,0
+THM.US,D,20210625,000000,1.05,1.09,1.04,1.05,83189,0
+THM.US,D,20210628,000000,1.05,1.08,1.02,1.02,88091,0
+THM.US,D,20210629,000000,1.05,1.05,1,1.03,154291,0
+THM.US,D,20210630,000000,1.025,1.06,1.02,1.05,36977,0
+THM.US,D,20210701,000000,1.04,1.06,1.0248,1.06,15232,0
+THM.US,D,20210702,000000,1.06,1.1,1.04,1.09,253002,0
+THM.US,D,20210706,000000,1.1,1.1,1.05,1.07,103800,0
+THM.US,D,20210707,000000,1.06,1.06,1.02,1.02,40900,0
+THM.US,D,20210708,000000,1.02,1.03,0.991,1.0099,174590,0
+THM.US,D,20210709,000000,1.01,1.04,1,1.04,79441,0
+THM.US,D,20210712,000000,1.04,1.05,1.02,1.05,54769,0
+THM.US,D,20210713,000000,1.04,1.05,1.01,1.04,92478,0
+THM.US,D,20210714,000000,1.04,1.08,0.9931,1.08,174482,0
+THM.US,D,20210715,000000,1.07,1.07,1.03,1.07,80733,0
+THM.US,D,20210716,000000,1.05,1.05,1.0201,1.04,74799,0
+THM.US,D,20210719,000000,1,1.03,0.99,0.99,235470,0
+THM.US,D,20210720,000000,0.99,1.03,0.98,0.9801,120713,0
+THM.US,D,20210721,000000,0.98,1.02,0.98,1.02,125525,0
+THM.US,D,20210722,000000,1.0201,1.03,1.02,1.02,17003,0
+THM.US,D,20210723,000000,1.03,1.03,0.99,0.9996,99586,0
+THM.US,D,20210726,000000,1,1.02,0.9902,1.0099,81132,0
+THM.US,D,20210727,000000,0.99,1.02,0.99,1.0199,30132,0
+THM.US,D,20210728,000000,0.99,1.04,0.99,1.0256,21844,0
+THM.US,D,20210729,000000,1.02,1.04,0.9961,1.01,147857,0
+THM.US,D,20210730,000000,1,1.03,1,1.01,44959,0
+THM.US,D,20210802,000000,1,1.03,0.995,1.01,212174,0
+THM.US,D,20210803,000000,0.99,1.07,0.985,1.025,201749,0
+THM.US,D,20210804,000000,1.01,1.05,1,1.03,68500,0
+THM.US,D,20210805,000000,1.01,1.0474,1,1,46676,0
+THM.US,D,20210806,000000,1.03,1.03,0.879987,0.9738,340626,0
+THM.US,D,20210809,000000,0.9733,0.9733,0.8851,0.8851,254897,0
+THM.US,D,20210810,000000,0.85,0.865,0.8001,0.84,404708,0
+THM.US,D,20210811,000000,0.825,0.8801,0.825,0.87,102290,0
+THM.US,D,20210812,000000,0.87,0.88,0.835,0.85,101761,0
+THM.US,D,20210813,000000,0.84,0.89,0.835,0.835,99388,0
+THM.US,D,20210816,000000,0.8321,0.87219,0.83,0.8501,35323,0
+THM.US,D,20210817,000000,0.86,0.8696,0.82,0.841949,61175,0
+THM.US,D,20210818,000000,0.85,0.8501,0.811,0.82,93749,0
+THM.US,D,20210819,000000,0.82,0.8399,0.82,0.8212,50118,0
+THM.US,D,20210820,000000,0.82,0.8798,0.82,0.8529,93001,0
+THM.US,D,20210823,000000,0.8608,0.88,0.84,0.84,55162,0
+THM.US,D,20210824,000000,0.87,0.88,0.843101,0.87695,89705,0
+THM.US,D,20210825,000000,0.88,0.91,0.8317,0.8317,112860,0
+THM.US,D,20210826,000000,0.8744,0.8744,0.8501,0.8502,17567,0
+THM.US,D,20210827,000000,0.82,0.874,0.82,0.8679,83818,0
+THM.US,D,20210830,000000,0.866,0.87,0.83,0.86,100578,0
+THM.US,D,20210831,000000,0.85,0.8669,0.8271,0.841,81840,0
+THM.US,D,20210901,000000,0.84,0.8652,0.818,0.843,167786,0
+THM.US,D,20210902,000000,0.87,0.92,0.83,0.9091,123919,0
+THM.US,D,20210903,000000,0.9091,0.9189,0.88,0.9025,134804,0
+THM.US,D,20210907,000000,0.89,0.91,0.8758,0.8758,61781,0
+THM.US,D,20210908,000000,0.8652,0.8856,0.835,0.841,50233,0
+THM.US,D,20210909,000000,0.83,0.85,0.83,0.85,80210,0
+THM.US,D,20210910,000000,0.82,0.85,0.82,0.83,267624,0
+THM.US,D,20210913,000000,0.85,0.85,0.806,0.8141,116163,0
+THM.US,D,20210914,000000,0.8403,0.85,0.801,0.804,59148,0
+THM.US,D,20210915,000000,0.82,0.8348,0.7751,0.785,217092,0
+THM.US,D,20210916,000000,0.8,0.8,0.76,0.7759,163856,0
+THM.US,D,20210917,000000,0.76,0.78,0.75,0.77,85529,0
+THM.US,D,20210920,000000,0.7701,0.7701,0.71,0.73,171972,0
+THM.US,D,20210921,000000,0.7337,0.8287,0.7,0.73,532532,0
+THM.US,D,20210922,000000,0.73,0.7356,0.7102,0.7194,131612,0
+THM.US,D,20210923,000000,0.73,0.73,0.7012,0.7033,112765,0
+THM.US,D,20210924,000000,0.71,0.724,0.6783,0.7,185404,0
+THM.US,D,20210927,000000,0.68,0.72,0.675,0.6902,230963,0
+THM.US,D,20210928,000000,0.6768,0.687,0.64,0.664,215924,0
+THM.US,D,20210929,000000,0.675,0.675,0.6221,0.6479,134022,0
+THM.US,D,20210930,000000,0.65,0.7463,0.647,0.7457,332789,0
+THM.US,D,20211001,000000,0.78,0.8099,0.7495,0.8099,151363,0
+THM.US,D,20211004,000000,0.78,0.78,0.7301,0.7392,136662,0
+THM.US,D,20211005,000000,0.729,0.74,0.72,0.725,57822,0
+THM.US,D,20211006,000000,0.73,0.75,0.72,0.74,70986,0
+THM.US,D,20211007,000000,0.7392,0.7994,0.7392,0.780045,48357,0
+THM.US,D,20211008,000000,0.8,0.8,0.744,0.7712,59809,0
+THM.US,D,20211011,000000,0.7889,0.7889,0.727152,0.764999,60467,0
+THM.US,D,20211012,000000,0.7567,0.7886,0.75,0.777,21068,0
+THM.US,D,20211013,000000,0.7889,0.84,0.7889,0.8367,63364,0
+THM.US,D,20211014,000000,0.85,0.86,0.8367,0.85,111863,0
+THM.US,D,20211015,000000,0.86,0.86,0.8311,0.8375,30988,0
+THM.US,D,20211018,000000,0.82,0.86,0.7976,0.7976,68358,0
+THM.US,D,20211019,000000,0.8,0.8,0.74,0.7404,127746,0
+THM.US,D,20211020,000000,0.751,0.8,0.72,0.7975,152629,0
+THM.US,D,20211021,000000,0.8,0.8,0.785,0.7882,52037,0
+THM.US,D,20211022,000000,0.77,0.842,0.77,0.8404,111916,0
+THM.US,D,20211025,000000,0.82,0.899999,0.82,0.86,118883,0
+THM.US,D,20211026,000000,0.874,0.89,0.86,0.8638,87511,0
+THM.US,D,20211027,000000,0.8584,0.8584,0.83,0.8302,49662,0
+THM.US,D,20211028,000000,0.8452,0.8537,0.8014,0.8094,69245,0
+THM.US,D,20211029,000000,0.82,0.82,0.7621,0.775129,111686,0
+THM.US,D,20211101,000000,0.76,0.8041,0.7289,0.7499,162297,0
+THM.US,D,20211102,000000,0.7401,0.7836,0.736,0.766,80540,0
+THM.US,D,20211103,000000,0.76,0.765449,0.7,0.717,228149,0
+THM.US,D,20211104,000000,0.73,0.77,0.7,0.7062,190280,0
+THM.US,D,20211105,000000,0.8,0.8,0.68,0.71,188790,0
+THM.US,D,20211108,000000,0.7101,0.7498,0.6891,0.6903,158577,0
+THM.US,D,20211109,000000,0.691,0.7259,0.689,0.7088,119058,0
+THM.US,D,20211110,000000,0.711,0.77,0.707499,0.7259,250875,0
+THM.US,D,20211111,000000,0.721,0.789199,0.721,0.758,292047,0
+THM.US,D,20211112,000000,0.75,0.9701,0.75,0.9399,793832,0
+THM.US,D,20211115,000000,0.87,0.93,0.854301,0.86,143972,0
+THM.US,D,20211116,000000,0.85,0.8648,0.8182,0.84,72272,0
+THM.US,D,20211117,000000,0.84,0.8435,0.84,0.84,50238,0
+THM.US,D,20211118,000000,0.84,0.842,0.829,0.842,63723,0
+THM.US,D,20211119,000000,0.879,0.919,0.8439,0.8572,257488,0
+THM.US,D,20211122,000000,0.85,0.882,0.7531,0.7869,163679,0
+THM.US,D,20211123,000000,0.76,0.837,0.76,0.8,105085,0
+THM.US,D,20211124,000000,0.7937,0.8156,0.771,0.8156,233759,0
+THM.US,D,20211126,000000,0.81,0.8156,0.785,0.8023,189825,0
+THM.US,D,20211129,000000,0.81,0.8315,0.782,0.8198,91358,0
+THM.US,D,20211130,000000,0.82,0.8298,0.69,0.7696,1120488,0
+THM.US,D,20211201,000000,0.77,0.8,0.7296,0.7392,97692,0
+THM.US,D,20211202,000000,0.7333,0.7676,0.7214,0.739,119094,0
+THM.US,D,20211203,000000,0.76,0.76,0.7001,0.7128,107802,0
+THM.US,D,20211206,000000,0.73,0.75,0.7,0.7308,66523,0
+THM.US,D,20211207,000000,0.74,0.7476,0.7,0.7372,290294,0
+THM.US,D,20211208,000000,0.72,0.7338,0.72,0.731,30343,0
+THM.US,D,20211209,000000,0.73,0.7439,0.72,0.7313,79949,0
+THM.US,D,20211210,000000,0.7022,0.7308,0.7,0.7213,75099,0
+THM.US,D,20211213,000000,0.71,0.738,0.7001,0.73,128306,0
+THM.US,D,20211214,000000,0.7,0.73,0.7,0.72,89316,0
+THM.US,D,20211215,000000,0.72,0.73,0.7,0.7194,130735,0
+THM.US,D,20211216,000000,0.72,0.768,0.72,0.768,189185,0
+THM.US,D,20211217,000000,0.768,0.768,0.73,0.7473,154320,0
+THM.US,D,20211220,000000,0.7351,0.765,0.7351,0.74,11259,0
+THM.US,D,20211221,000000,0.748,0.748,0.7183,0.736,114031,0
+THM.US,D,20211222,000000,0.74,0.7859,0.736,0.740201,130093,0
+THM.US,D,20211223,000000,0.74,0.7664,0.74,0.7524,45625,0
+THM.US,D,20211227,000000,0.75,0.76,0.7383,0.76,70380,0
+THM.US,D,20211228,000000,0.76,0.78,0.75,0.7602,138835,0
+THM.US,D,20211229,000000,0.754,0.77699,0.71,0.759,89083,0
+THM.US,D,20211230,000000,0.7396,0.742049,0.7001,0.725,149560,0
+THM.US,D,20211231,000000,0.725,0.74,0.7,0.7347,213515,0
+THM.US,D,20220103,000000,0.73,0.76,0.72,0.7548,71593,0
+THM.US,D,20220104,000000,0.748999,0.77,0.748999,0.769,25388,0
+THM.US,D,20220105,000000,0.76,0.79,0.76,0.7799,159809,0
+THM.US,D,20220106,000000,0.7799,0.7799,0.752,0.7623,51264,0
+THM.US,D,20220107,000000,0.75,0.7651,0.7203,0.7374,94645,0
+THM.US,D,20220110,000000,0.754,0.754,0.71,0.726,148461,0
+THM.US,D,20220111,000000,0.731,0.839699,0.72,0.8,116273,0
+THM.US,D,20220112,000000,0.8,0.909899,0.79,0.9,330373,0
+THM.US,D,20220113,000000,0.85,0.91,0.84,0.84,55093,0
+THM.US,D,20220114,000000,0.8206,0.84,0.7852,0.81,65891,0
+THM.US,D,20220118,000000,0.8,0.81,0.7,0.7362,64472,0
+THM.US,D,20220119,000000,0.75,0.86,0.74,0.85245,161247,0
+THM.US,D,20220120,000000,0.86,0.879899,0.8201,0.8482,86945,0
+THM.US,D,20220121,000000,0.850201,0.87,0.78,0.82,137168,0
+THM.US,D,20220124,000000,0.8,0.84,0.7429,0.7672,103381,0
+THM.US,D,20220125,000000,0.7275,0.79,0.7275,0.7875,94305,0
+THM.US,D,20220126,000000,0.78,0.7945,0.74,0.7499,87756,0
+THM.US,D,20220127,000000,0.74,0.770001,0.7331,0.7331,142512,0
+THM.US,D,20220128,000000,0.7397,0.7398,0.6675,0.69,142680,0
+THM.US,D,20220131,000000,0.7,0.7339,0.677365,0.7339,85782,0
+THM.US,D,20220201,000000,0.733,0.7447,0.7329,0.7406,85759,0
+THM.US,D,20220202,000000,0.7398,0.7493,0.7303,0.7391,22969,0
+THM.US,D,20220203,000000,0.7391,0.739601,0.68,0.69,101507,0
+THM.US,D,20220204,000000,0.7,0.7288,0.693,0.71,53993,0
+THM.US,D,20220207,000000,0.703,0.72,0.69,0.69,110320,0
+THM.US,D,20220208,000000,0.69,0.705,0.69,0.7026,50057,0
+THM.US,D,20220209,000000,0.71,0.74,0.6951,0.703,129452,0
+THM.US,D,20220210,000000,0.71,0.734621,0.7032,0.71,89453,0
+THM.US,D,20220211,000000,0.73,0.79,0.71,0.787,324619,0
+THM.US,D,20220214,000000,0.8,0.87,0.799876,0.8452,283134,0
+THM.US,D,20220215,000000,0.86,0.86,0.7704,0.7789,248893,0
+THM.US,D,20220216,000000,0.8044,0.9,0.8021,0.8951,276565,0
+THM.US,D,20220217,000000,0.91,1.15,0.9013,1.07,1157108,0
+THM.US,D,20220218,000000,1.07,1.13,1.04,1.13,589859,0
+THM.US,D,20220222,000000,1.16,1.23,1.03,1.06,748288,0
+THM.US,D,20220223,000000,1.06,1.1499,1.041,1.07,170674,0
+THM.US,D,20220224,000000,1.13,1.2,0.9637,1,405719,0
+THM.US,D,20220225,000000,1.06,1.06,0.97,0.98995,107094,0
+THM.US,D,20220228,000000,0.99,1.05,0.975,1.02,143434,0
+THM.US,D,20220301,000000,1.02,1.14,0.98,0.98,282124,0
+THM.US,D,20220302,000000,0.95,1.05,0.95,1,133193,0
+THM.US,D,20220303,000000,1,1.04,0.983,1.04,125082,0
+THM.US,D,20220304,000000,1.08,1.08,1.03,1.04,111697,0
+THM.US,D,20220307,000000,1.1,1.1,1.04,1.04,290657,0
+THM.US,D,20220308,000000,1.08,1.1899,1.04,1.04,382621,0
+THM.US,D,20220309,000000,1.03,1.06,0.95,1.06,188936,0
+THM.US,D,20220310,000000,1.1,1.11,1.04,1.06,159067,0
+THM.US,D,20220311,000000,1.02,1.1,0.9901,1,233208,0
+THM.US,D,20220314,000000,0.98,0.99,0.91,0.9712,194285,0
+THM.US,D,20220315,000000,0.95,0.9747,0.93,0.9561,274327,0
+THM.US,D,20220316,000000,0.96,0.96,0.91,0.9406,207446,0
+THM.US,D,20220317,000000,0.93,0.9749,0.91,0.9402,177874,0
+THM.US,D,20220318,000000,0.93,0.97,0.92,0.9662,106240,0
+THM.US,D,20220321,000000,0.982,1.01,0.950101,1.0016,109747,0
+THM.US,D,20220322,000000,1,1.04,0.99,1.03,93549,0
+THM.US,D,20220323,000000,1.015,1.09,1.01,1.07,79162,0
+THM.US,D,20220324,000000,1.09,1.09,1.06,1.0601,37463,0
+THM.US,D,20220325,000000,1.06,1.06,0.99,1.05,118846,0
+THM.US,D,20220328,000000,1.09,1.09,0.969,0.99,224614,0
+THM.US,D,20220329,000000,0.97,1.02,0.97,0.9909,70486,0
+THM.US,D,20220330,000000,0.951,1.02,0.951,0.9599,82144,0
+THM.US,D,20220331,000000,0.99,1.01,0.9754,0.9809,48158,0
+THM.US,D,20220401,000000,1,1.08,0.9702,1.02,151386,0
+THM.US,D,20220404,000000,1.03,1.05,0.9902,1,87290,0
+THM.US,D,20220405,000000,1,1.02,0.9597,0.9853,139256,0
+THM.US,D,20220406,000000,0.97,1.0079,0.91,0.94,179630,0
+THM.US,D,20220407,000000,0.94,0.991,0.9111,0.9847,119219,0
+THM.US,D,20220408,000000,0.9748,1.01,0.9748,0.9999,186120,0
+THM.US,D,20220411,000000,1,1.03,0.94,0.99,161195,0
+THM.US,D,20220412,000000,0.99,1.02,0.99,0.9971,70773,0
+THM.US,D,20220413,000000,1.02,1.05,0.9701,1.01,338578,0
+THM.US,D,20220414,000000,1.05,1.05,0.984,1.0063,136130,0
+THM.US,D,20220418,000000,1.01,1.09,1.0099,1.08,216326,0
+THM.US,D,20220419,000000,1.09,1.09,1.01,1.03,90909,0
+THM.US,D,20220420,000000,1.01,1.05,1,1.0324,66983,0
+THM.US,D,20220421,000000,1.032,1.032,0.99,1.0199,131215,0
+THM.US,D,20220422,000000,1.01,1.01,0.93,0.946832,249446,0
+THM.US,D,20220425,000000,0.93,0.969899,0.9,0.9337,133329,0
+THM.US,D,20220426,000000,0.91,0.9407,0.8301,0.93,240163,0
+THM.US,D,20220427,000000,0.93,0.93,0.88,0.9024,95850,0
+THM.US,D,20220428,000000,0.891,0.9023,0.8602,0.8953,165604,0
+THM.US,D,20220429,000000,0.9024,0.9374,0.85,0.92,144204,0
+THM.US,D,20220502,000000,0.9108,0.93,0.856,0.92,83833,0
+THM.US,D,20220503,000000,0.92,0.92,0.8723,0.8959,65809,0
+THM.US,D,20220504,000000,0.9,0.9071,0.85,0.884,44223,0
+THM.US,D,20220505,000000,0.879,0.89,0.7819,0.79,118263,0
+THM.US,D,20220506,000000,0.7992,0.82,0.7953,0.8184,82577,0
+THM.US,D,20220509,000000,0.8,0.8,0.711,0.72,145140,0
+THM.US,D,20220510,000000,0.71,0.75,0.7,0.74,142476,0
+THM.US,D,20220511,000000,0.72,0.74,0.7013,0.71,92790,0
+THM.US,D,20220512,000000,0.72,0.72,0.6502,0.6733,501995,0
+THM.US,D,20220513,000000,0.670001,0.7499,0.67,0.7401,77158,0
+THM.US,D,20220516,000000,0.7726,0.7726,0.7726,0.7726,700,0
+THM.US,D,20220517,000000,0.79,0.8123,0.754201,0.7895,28785,0
+THM.US,D,20220518,000000,0.7779,0.7779,0.75,0.7501,39135,0
+THM.US,D,20220519,000000,0.751,0.7673,0.715,0.715,109298,0
+THM.US,D,20220520,000000,0.73,0.73,0.6806,0.7182,61532,0
+THM.US,D,20220523,000000,0.7295,0.729899,0.68,0.695,89130,0
+THM.US,D,20220524,000000,0.695,0.7199,0.685,0.69,68522,0
+THM.US,D,20220525,000000,0.699,0.73,0.6441,0.73,148581,0
+THM.US,D,20220526,000000,0.73,0.759,0.6841,0.6841,158172,0
+THM.US,D,20220527,000000,0.6951,0.732,0.69,0.7151,124306,0
+THM.US,D,20220531,000000,0.717,0.7177,0.693,0.693,50597,0
+THM.US,D,20220601,000000,0.6755,0.7052,0.6755,0.7022,21068,0
+THM.US,D,20220602,000000,0.67,0.7392,0.6699,0.73,91374,0
+THM.US,D,20220603,000000,0.73,0.7392,0.68,0.6901,62706,0
+THM.US,D,20220606,000000,0.7,0.7051,0.6726,0.6738,25695,0
+THM.US,D,20220607,000000,0.6929,0.6937,0.66495,0.6887,37948,0
+THM.US,D,20220608,000000,0.6789,0.729,0.66,0.729,76119,0
+THM.US,D,20220609,000000,0.6901,0.705,0.6602,0.661,126475,0
+THM.US,D,20220610,000000,0.66,0.665,0.63,0.65,388070,0
+THM.US,D,20220613,000000,0.6143,0.6456,0.49,0.6422,483673,0
+THM.US,D,20220614,000000,0.6108,0.6368,0.6037,0.6037,86903,0
+THM.US,D,20220615,000000,0.6015,0.629,0.565,0.601,150899,0
+THM.US,D,20220616,000000,0.6,0.615,0.56,0.592,190292,0
+THM.US,D,20220617,000000,0.5919,0.5933,0.5601,0.575,62901,0
+THM.US,D,20220621,000000,0.56,0.6247,0.5549,0.558,133996,0
+THM.US,D,20220622,000000,0.536,0.599051,0.536,0.5802,72881,0
+THM.US,D,20220623,000000,0.59,0.5985,0.56,0.5661,21518,0
+THM.US,D,20220624,000000,0.57,0.6,0.5622,0.5993,54031,0
+THM.US,D,20220627,000000,0.6,0.6067,0.5448,0.571,141258,0
+THM.US,D,20220628,000000,0.5998,0.5998,0.525,0.525,137031,0
+THM.US,D,20220629,000000,0.53,0.5349,0.51,0.5299,112303,0
+THM.US,D,20220630,000000,0.54,0.54,0.4584,0.51,197959,0
+THM.US,D,20220701,000000,0.4947,0.5896,0.4868,0.5526,66205,0
+THM.US,D,20220705,000000,0.52,0.546,0.47,0.5304,104912,0
+THM.US,D,20220706,000000,0.516,0.530799,0.516,0.5225,43784,0
+THM.US,D,20220707,000000,0.53,0.55,0.514001,0.54,37047,0
+THM.US,D,20220708,000000,0.5548,0.5548,0.516,0.5399,26093,0
+THM.US,D,20220711,000000,0.5399,0.5399,0.5105,0.5106,66605,0
+THM.US,D,20220712,000000,0.51,0.537,0.5,0.537,80068,0
+THM.US,D,20220713,000000,0.5,0.5126,0.5,0.512,134445,0
+THM.US,D,20220714,000000,0.51,0.5337,0.5,0.5183,269201,0
+THM.US,D,20220715,000000,0.51,0.5353,0.5025,0.5199,93140,0
+THM.US,D,20220718,000000,0.59,0.63,0.5618,0.6255,260927,0
+THM.US,D,20220719,000000,0.64,0.665,0.6019,0.6111,81869,0
+THM.US,D,20220720,000000,0.61,0.6231,0.5453,0.555,114934,0
+THM.US,D,20220721,000000,0.555,0.567,0.5501,0.5615,70735,0
+THM.US,D,20220722,000000,0.5712,0.5712,0.55,0.5611,50178,0
+THM.US,D,20220725,000000,0.572,0.5721,0.5503,0.5543,53278,0
+THM.US,D,20220726,000000,0.561,0.5699,0.54,0.54,23336,0
+THM.US,D,20220727,000000,0.546949,0.5605,0.5301,0.5547,73467,0
+THM.US,D,20220728,000000,0.5519,0.58,0.54,0.575,194583,0
+THM.US,D,20220729,000000,0.575,0.6437,0.575,0.625,115135,0
+THM.US,D,20220801,000000,0.65,0.6551,0.606901,0.6299,158900,0
+THM.US,D,20220802,000000,0.6388,0.6515,0.6121,0.6318,54291,0
+THM.US,D,20220803,000000,0.6134,0.637,0.5427,0.637,101247,0
+THM.US,D,20220804,000000,0.6339,0.634,0.6032,0.634,52582,0
+THM.US,D,20220805,000000,0.624,0.6334,0.5315,0.57,156051,0
+THM.US,D,20220808,000000,0.59,0.601,0.5659,0.5933,87217,0
+THM.US,D,20220809,000000,0.59,0.5952,0.5805,0.5934,54051,0
+THM.US,D,20220810,000000,0.61,0.63,0.5817,0.5945,54871,0
+THM.US,D,20220811,000000,0.6019,0.6088,0.5601,0.5601,113283,0
+THM.US,D,20220812,000000,0.57,0.5913,0.563,0.5913,34417,0
+THM.US,D,20220815,000000,0.59,0.6,0.5332,0.5332,98057,0
+THM.US,D,20220816,000000,0.5635,0.565,0.51,0.565,92098,0
+THM.US,D,20220817,000000,0.53,0.59,0.486,0.58,320806,0
+THM.US,D,20220818,000000,0.57,0.589,0.5106,0.53,146577,0
+THM.US,D,20220819,000000,0.525,0.5266,0.4721,0.48175,414190,0
+THM.US,D,20220822,000000,0.51,0.51,0.4808,0.5016,129518,0
+THM.US,D,20220823,000000,0.4816,0.5192,0.4816,0.508,81675,0
+THM.US,D,20220824,000000,0.5027,0.5299,0.5027,0.5237,70091,0
+THM.US,D,20220825,000000,0.5237,0.539,0.5237,0.5388,50364,0
+THM.US,D,20220826,000000,0.533601,0.5426,0.5335,0.54,27834,0
+THM.US,D,20220829,000000,0.53,0.540101,0.525,0.525,22653,0
+THM.US,D,20220830,000000,0.5304,0.536,0.525,0.5263,28345,0
+THM.US,D,20220831,000000,0.525,0.5259,0.5001,0.5007,75549,0
+THM.US,D,20220901,000000,0.51,0.5119,0.485,0.4856,101590,0
+THM.US,D,20220902,000000,0.48,0.5073,0.4749,0.49,91345,0
+THM.US,D,20220906,000000,0.49,0.4961,0.46,0.4749,114290,0
+THM.US,D,20220907,000000,0.485,0.496899,0.464,0.464,35527,0
+THM.US,D,20220908,000000,0.4579,0.463,0.45,0.463,100721,0
+THM.US,D,20220909,000000,0.463,0.4716,0.46,0.469099,84193,0
+THM.US,D,20220912,000000,0.4691,0.4799,0.4678,0.47,59594,0
+THM.US,D,20220913,000000,0.46224,0.469899,0.46224,0.4661,34316,0
+THM.US,D,20220914,000000,0.4799,0.4877,0.463,0.4877,39281,0
+THM.US,D,20220915,000000,0.487499,0.487499,0.45,0.463,88977,0
+THM.US,D,20220916,000000,0.47,0.47,0.45,0.4524,98552,0
+THM.US,D,20220919,000000,0.4383,0.4828,0.4383,0.4775,93899,0
+THM.US,D,20220920,000000,0.4739,0.4739,0.4501,0.4503,13574,0
+THM.US,D,20220921,000000,0.4619,0.47,0.4618,0.4694,22800,0
+THM.US,D,20220922,000000,0.4699,0.5,0.4531,0.4975,68634,0
+THM.US,D,20220923,000000,0.497299,0.497299,0.44,0.465,96898,0
+THM.US,D,20220926,000000,0.45,0.456,0.438,0.44,36944,0
+THM.US,D,20220927,000000,0.4439,0.4642,0.43,0.4313,70605,0
+THM.US,D,20220928,000000,0.47,0.47,0.4432,0.465,59724,0
+THM.US,D,20220929,000000,0.4699,0.4699,0.4596,0.467,7868,0
+THM.US,D,20220930,000000,0.4533,0.52,0.4533,0.5177,243890,0
+THM.US,D,20221003,000000,0.5022,0.545,0.5022,0.5138,111327,0
+THM.US,D,20221004,000000,0.51,0.5555,0.51,0.553,62421,0
+THM.US,D,20221005,000000,0.551,0.551,0.5103,0.544,53890,0
+THM.US,D,20221006,000000,0.5301,0.5549,0.5204,0.5204,24784,0
+THM.US,D,20221007,000000,0.53,0.5337,0.4441,0.46,181457,0
+THM.US,D,20221010,000000,0.46,0.4795,0.45,0.4518,38410,0
+THM.US,D,20221011,000000,0.48,0.48,0.4452,0.4452,83447,0
+THM.US,D,20221012,000000,0.4599,0.4691,0.4316,0.4599,64653,0
+THM.US,D,20221013,000000,0.48,0.48,0.414,0.4363,163221,0
+THM.US,D,20221014,000000,0.445,0.446,0.4251,0.4387,40661,0
+THM.US,D,20221017,000000,0.44,0.4683,0.4285,0.4683,70931,0
+THM.US,D,20221018,000000,0.4536,0.4727,0.427,0.4293,181182,0
+THM.US,D,20221019,000000,0.44,0.47,0.44,0.47,62088,0
+THM.US,D,20221020,000000,0.4652,0.4999,0.451,0.49,64726,0
+THM.US,D,20221021,000000,0.5,0.51,0.4523,0.509,52401,0
+THM.US,D,20221024,000000,0.5,0.5,0.455,0.4764,97934,0
+THM.US,D,20221025,000000,0.4545,0.4936,0.4545,0.4935,62492,0
+THM.US,D,20221026,000000,0.48924,0.52,0.480792,0.494,80127,0
+THM.US,D,20221027,000000,0.47,0.506,0.43,0.4302,354871,0
+THM.US,D,20221028,000000,0.4474,0.4599,0.4304,0.4304,40739,0
+THM.US,D,20221031,000000,0.42,0.4336,0.42,0.432,22052,0
+THM.US,D,20221101,000000,0.436,0.436,0.432,0.435,83988,0
+THM.US,D,20221102,000000,0.439699,0.439699,0.4202,0.43,95925,0
+THM.US,D,20221103,000000,0.413,0.43,0.413,0.425,98288,0
+THM.US,D,20221104,000000,0.435,0.45,0.4265,0.4398,90422,0
+THM.US,D,20221107,000000,0.435,0.4698,0.435,0.4601,36532,0
+THM.US,D,20221108,000000,0.4674,0.4949,0.4601,0.486,69955,0
+THM.US,D,20221109,000000,0.5,0.5,0.46,0.4806,42702,0
+THM.US,D,20221110,000000,0.46,0.55,0.46,0.5289,179019,0
+THM.US,D,20221111,000000,0.52,0.5248,0.5033,0.52,34543,0
+THM.US,D,20221114,000000,0.53,0.53,0.4901,0.5206,59765,0
+THM.US,D,20221115,000000,0.53,0.53,0.4486,0.4553,195391,0
+THM.US,D,20221116,000000,0.45,0.4562,0.4448,0.45,173136,0
+THM.US,D,20221117,000000,0.45,0.4753,0.4487,0.4753,88283,0
+THM.US,D,20221118,000000,0.5,0.5,0.465,0.4796,22288,0
+THM.US,D,20221121,000000,0.48,0.4814,0.47,0.477,16299,0
+THM.US,D,20221122,000000,0.488,0.499,0.4488,0.49,69545,0
+THM.US,D,20221123,000000,0.45,0.49,0.45,0.4668,80441,0
+THM.US,D,20221125,000000,0.4669,0.4724,0.4669,0.4675,7545,0
+THM.US,D,20221128,000000,0.45,0.4614,0.44,0.45,47272,0
+THM.US,D,20221129,000000,0.464,0.464,0.4362,0.44,58172,0
+THM.US,D,20221130,000000,0.465,0.469,0.42,0.4379,250124,0
+THM.US,D,20221201,000000,0.45495,0.4631,0.4398,0.4441,326509,0
+THM.US,D,20221202,000000,0.44,0.4474,0.427971,0.4455,89017,0
+THM.US,D,20221205,000000,0.43,0.45,0.43,0.44,74785,0
+THM.US,D,20221206,000000,0.44,0.449,0.4302,0.44,60163,0
+THM.US,D,20221207,000000,0.44,0.4492,0.422255,0.438,89759,0
+THM.US,D,20221208,000000,0.45,0.4799,0.45,0.455,112661,0
+THM.US,D,20221209,000000,0.4637,0.4792,0.4463,0.4747,122026,0
+THM.US,D,20221212,000000,0.48,0.4825,0.45,0.45,153570,0
+THM.US,D,20221213,000000,0.4832,0.4949,0.448,0.45415,59842,0
+THM.US,D,20221214,000000,0.4626,0.4626,0.4275,0.4356,75382,0
+THM.US,D,20221215,000000,0.4213,0.4417,0.4151,0.4242,92467,0
+THM.US,D,20221216,000000,0.436,0.436,0.378,0.4055,192069,0
+THM.US,D,20221219,000000,0.4188,0.4188,0.3803,0.3885,178033,0
+THM.US,D,20221220,000000,0.3998,0.4168,0.395,0.4168,80799,0
+THM.US,D,20221221,000000,0.4298,0.4373,0.415,0.4274,90818,0
+THM.US,D,20221222,000000,0.44,0.440243,0.412,0.4229,130298,0
+THM.US,D,20221223,000000,0.4381,0.4381,0.4123,0.435999,25732,0
+THM.US,D,20221227,000000,0.4199,0.445,0.4199,0.4338,51449,0
+THM.US,D,20221228,000000,0.4499,0.4499,0.39,0.3968,244007,0
+THM.US,D,20221229,000000,0.4,0.4449,0.4,0.4308,164646,0
+THM.US,D,20221230,000000,0.43,0.43,0.42,0.4252,123280,0
+THM.US,D,20230103,000000,0.4201,0.441513,0.42,0.440601,132981,0
+THM.US,D,20230104,000000,0.45,0.477,0.45,0.4653,90525,0
+THM.US,D,20230105,000000,0.4674,0.5,0.4674,0.485,220118,0
+THM.US,D,20230106,000000,0.5,0.51,0.488,0.5008,161359,0
+THM.US,D,20230109,000000,0.52,0.5298,0.5,0.5006,126827,0
+THM.US,D,20230110,000000,0.5055,0.5086,0.4801,0.49,99801,0
+THM.US,D,20230111,000000,0.5098,0.53,0.4802,0.493899,210147,0
+THM.US,D,20230112,000000,0.51,0.56,0.4901,0.5502,634515,0
+THM.US,D,20230113,000000,0.53,0.598,0.53,0.598,421977,0
+THM.US,D,20230117,000000,0.596,0.623,0.58,0.583,188306,0
+THM.US,D,20230118,000000,0.6,0.62,0.5886,0.61,169907,0
+THM.US,D,20230119,000000,0.63,0.7485,0.63,0.71,443965,0
+THM.US,D,20230120,000000,0.71,0.7212,0.69,0.71,249813,0
+THM.US,D,20230123,000000,0.71,0.7198,0.645,0.6752,144290,0
+THM.US,D,20230124,000000,0.6545,0.68,0.637551,0.64,116362,0
+THM.US,D,20230125,000000,0.659899,0.6685,0.64,0.6658,67516,0
+THM.US,D,20230126,000000,0.67,0.67245,0.65,0.6687,30136,0
+THM.US,D,20230127,000000,0.64,0.671,0.62,0.6224,67279,0
+THM.US,D,20230130,000000,0.615,0.615,0.5843,0.595,118241,0
+THM.US,D,20230131,000000,0.589,0.601301,0.5611,0.5808,90936,0
+THM.US,D,20230201,000000,0.5866,0.6781,0.5701,0.6781,310415,0
+THM.US,D,20230202,000000,0.6791,0.68,0.59,0.597,148620,0
+THM.US,D,20230203,000000,0.58,0.61,0.58,0.58,74211,0
+THM.US,D,20230206,000000,0.58,0.6056,0.56,0.58495,47270,0
+THM.US,D,20230207,000000,0.5856,0.68,0.5856,0.6474,174114,0
+THM.US,D,20230208,000000,0.65,0.68,0.5934,0.64685,49610,0
+THM.US,D,20230209,000000,0.63,0.6626,0.5802,0.65,76455,0
+THM.US,D,20230210,000000,0.65,0.65,0.5972,0.6308,36039,0
+THM.US,D,20230213,000000,0.6,0.605,0.5411,0.57,171853,0
+THM.US,D,20230214,000000,0.5529,0.5864,0.5401,0.5746,42274,0
+THM.US,D,20230215,000000,0.557,0.62,0.5514,0.5948,34348,0
+THM.US,D,20230216,000000,0.57,0.5903,0.5675,0.5886,63614,0
+THM.US,D,20230217,000000,0.58,0.58,0.5476,0.5476,76452,0
+THM.US,D,20230221,000000,0.54,0.565,0.48,0.5272,125696,0
+THM.US,D,20230222,000000,0.5114,0.5299,0.51,0.5208,86878,0
+THM.US,D,20230223,000000,0.53,0.5303,0.4996,0.514,100244,0
+THM.US,D,20230224,000000,0.51015,0.5275,0.5003,0.5273,29573,0
+THM.US,D,20230227,000000,0.5036,0.53,0.4923,0.496,61672,0
+THM.US,D,20230228,000000,0.5,0.5447,0.4901,0.5,125990,0
+THM.US,D,20230301,000000,0.525,0.5592,0.5117,0.5592,51794,0
+THM.US,D,20230302,000000,0.5592,0.5592,0.53,0.5429,59733,0
+THM.US,D,20230303,000000,0.5663,0.5663,0.53,0.5538,57122,0
+THM.US,D,20230306,000000,0.53,0.5601,0.53,0.54,33766,0
+THM.US,D,20230307,000000,0.5397,0.55,0.53,0.5399,71732,0
+THM.US,D,20230308,000000,0.53,0.54,0.4926,0.5101,86468,0
+THM.US,D,20230309,000000,0.51,0.52,0.505,0.505,21021,0
+THM.US,D,20230310,000000,0.505,0.535,0.4966,0.51,183417,0
+THM.US,D,20230313,000000,0.535,0.58,0.5235,0.58,212222,0
+THM.US,D,20230314,000000,0.5745,0.5749,0.5301,0.5603,101316,0
+THM.US,D,20230315,000000,0.58,0.58,0.52,0.534848,49094,0
+THM.US,D,20230316,000000,0.53,0.5599,0.5201,0.55,115460,0
+THM.US,D,20230317,000000,0.54,0.6199,0.53,0.545,398410,0
+THM.US,D,20230320,000000,0.51,0.541,0.4923,0.53,393695,0
+THM.US,D,20230321,000000,0.54,0.54,0.49,0.51,97753,0
+THM.US,D,20230322,000000,0.511,0.5249,0.4999,0.512,78661,0
+THM.US,D,20230323,000000,0.5191,0.57,0.4999,0.5421,214751,0
+THM.US,D,20230324,000000,0.56,0.56,0.529,0.545,62835,0
+THM.US,D,20230327,000000,0.5405,0.5405,0.51,0.524,104872,0
+THM.US,D,20230328,000000,0.525,0.563,0.5181,0.55,99358,0
+THM.US,D,20230329,000000,0.549899,0.549899,0.5304,0.5331,48045,0
+THM.US,D,20230330,000000,0.55,0.558,0.532,0.558,153388,0
+THM.US,D,20230331,000000,0.54,0.63,0.53,0.6001,372618,0
+THM.US,D,20230403,000000,0.6001,0.637759,0.6,0.6371,140391,0
+THM.US,D,20230404,000000,0.62,0.68,0.605,0.623,219244,0
+THM.US,D,20230405,000000,0.62,0.6502,0.62,0.62,126333,0
+THM.US,D,20230406,000000,0.64,0.65,0.6111,0.6499,108052,0
+THM.US,D,20230410,000000,0.62,0.64,0.606,0.63,138004,0
+THM.US,D,20230411,000000,0.6354,0.66,0.62,0.6298,89795,0
+THM.US,D,20230412,000000,0.645,0.645,0.55,0.582,257111,0
+THM.US,D,20230413,000000,0.595,0.6497,0.595,0.6,117232,0
+THM.US,D,20230414,000000,0.6036,0.6036,0.5799,0.59,89642,0
+THM.US,D,20230417,000000,0.5701,0.59,0.5451,0.579,146921,0
+THM.US,D,20230418,000000,0.5792,0.5792,0.56,0.5674,86948,0
+THM.US,D,20230419,000000,0.57,0.579,0.5583,0.56,20856,0
+THM.US,D,20230420,000000,0.55,0.57,0.5473,0.57,79167,0
+THM.US,D,20230421,000000,0.565,0.565,0.5005,0.518,151952,0
+THM.US,D,20230424,000000,0.5052,0.52,0.5052,0.51,42617,0
+THM.US,D,20230425,000000,0.511,0.5148,0.5052,0.5077,59411,0
+THM.US,D,20230426,000000,0.505,0.525,0.505,0.5153,73144,0
+THM.US,D,20230427,000000,0.51,0.53,0.5099,0.5299,17525,0
+THM.US,D,20230428,000000,0.53,0.53,0.49,0.5102,249451,0
+THM.US,D,20230501,000000,0.51,0.54,0.51,0.5101,33872,0
+THM.US,D,20230502,000000,0.5194,0.5542,0.518287,0.5397,123714,0
+THM.US,D,20230503,000000,0.59,0.59,0.5135,0.5496,141202,0
+THM.US,D,20230504,000000,0.55,0.575,0.5151,0.549,219295,0
+THM.US,D,20230505,000000,0.5325,0.565,0.5325,0.55,23886,0
+THM.US,D,20230508,000000,0.55,0.555,0.5211,0.5373,26898,0
+THM.US,D,20230509,000000,0.53,0.53,0.5244,0.5259,19646,0
+THM.US,D,20230510,000000,0.52,0.53,0.518,0.5199,50419,0
+THM.US,D,20230511,000000,0.522,0.522,0.51,0.5124,51156,0
+THM.US,D,20230512,000000,0.5,0.515,0.5,0.5071,38884,0
+THM.US,D,20230515,000000,0.49,0.5097,0.49,0.496,90514,0
+THM.US,D,20230516,000000,0.49,0.496,0.45,0.4599,107102,0
+THM.US,D,20230517,000000,0.461,0.494599,0.4605,0.485,65479,0
+THM.US,D,20230518,000000,0.485,0.491556,0.473283,0.4899,47630,0
+THM.US,D,20230519,000000,0.5,0.5,0.46,0.47,143884,0
+THM.US,D,20230522,000000,0.455,0.499,0.45,0.48,90086,0
+THM.US,D,20230523,000000,0.49,0.4996,0.4828,0.4996,30168,0
+THM.US,D,20230524,000000,0.49,0.5,0.4837,0.4839,19180,0
+THM.US,D,20230525,000000,0.5,0.5,0.475,0.475,51962,0
+THM.US,D,20230526,000000,0.4751,0.4999,0.4751,0.49,84729,0
+THM.US,D,20230530,000000,0.5,0.505,0.49505,0.5,39618,0
+THM.US,D,20230531,000000,0.506,0.5061,0.48,0.48,50515,0
+THM.US,D,20230601,000000,0.4804,0.49,0.4751,0.49,48404,0
+THM.US,D,20230602,000000,0.48,0.5014,0.4707,0.4707,45988,0
+THM.US,D,20230605,000000,0.47,0.4795,0.47,0.472,16076,0
+THM.US,D,20230606,000000,0.4796,0.4796,0.46,0.47,71452,0
+THM.US,D,20230607,000000,0.46,0.4793,0.432468,0.4475,94976,0
+THM.US,D,20230608,000000,0.45,0.4717,0.445,0.4511,113488,0
+THM.US,D,20230609,000000,0.463,0.463,0.42,0.43,114665,0
+THM.US,D,20230612,000000,0.4375,0.445,0.4202,0.43,97500,0
+THM.US,D,20230613,000000,0.43,0.4547,0.41,0.42,95293,0
+THM.US,D,20230614,000000,0.4326,0.4538,0.43,0.4346,86719,0
+THM.US,D,20230615,000000,0.44,0.446,0.4363,0.4363,19629,0
+THM.US,D,20230616,000000,0.4459,0.4598,0.4201,0.4302,44720,0
+THM.US,D,20230620,000000,0.43,0.4322,0.4211,0.4249,34467,0
+THM.US,D,20230621,000000,0.42,0.4344,0.4199,0.43,49105,0
+THM.US,D,20230622,000000,0.415,0.4439,0.415,0.4426,7079,0
+THM.US,D,20230623,000000,0.423,0.4551,0.4021,0.4325,61266,0
+THM.US,D,20230626,000000,0.4336,0.44,0.4242,0.434699,14363,0
+THM.US,D,20230627,000000,0.4348,0.44,0.4301,0.4302,17643,0
+THM.US,D,20230628,000000,0.415,0.4232,0.39,0.39,79425,0
+THM.US,D,20230629,000000,0.4,0.4268,0.37,0.3713,135686,0
+THM.US,D,20230630,000000,0.374,0.428627,0.3716,0.419,123965,0
+THM.US,D,20230703,000000,0.4199,0.44,0.4191,0.44,22869,0
+THM.US,D,20230705,000000,0.44,0.4511,0.44,0.4443,14219,0
+THM.US,D,20230706,000000,0.44,0.4433,0.42,0.42,21657,0
+THM.US,D,20230707,000000,0.42,0.4489,0.42,0.4327,7543,0
+THM.US,D,20230710,000000,0.4327,0.4585,0.4326,0.4529,48525,0
+THM.US,D,20230711,000000,0.46,0.46,0.403,0.415,106272,0
+THM.US,D,20230712,000000,0.415,0.46,0.415,0.4599,122863,0
+THM.US,D,20230713,000000,0.4351,0.457699,0.41,0.44,132198,0
+THM.US,D,20230714,000000,0.4431,0.4588,0.4301,0.4588,32278,0
+THM.US,D,20230717,000000,0.4397,0.4695,0.4397,0.4673,32720,0
+THM.US,D,20230718,000000,0.465,0.467,0.4378,0.438,98563,0
+THM.US,D,20230719,000000,0.4383,0.4763,0.4383,0.4534,47266,0
+THM.US,D,20230720,000000,0.4534,0.4534,0.4298,0.4342,29549,0
+THM.US,D,20230721,000000,0.42,0.438,0.4,0.4283,73527,0
+THM.US,D,20230724,000000,0.435,0.435,0.41,0.416,68252,0
+THM.US,D,20230725,000000,0.42,0.4436,0.4152,0.4201,41851,0
+THM.US,D,20230726,000000,0.437,0.437499,0.42,0.42,26129,0
+THM.US,D,20230727,000000,0.4288,0.4288,0.4,0.4009,153130,0
+THM.US,D,20230728,000000,0.421,0.421,0.4102,0.4148,25504,0
+THM.US,D,20230731,000000,0.4193,0.431663,0.4001,0.405,84330,0
+THM.US,D,20230801,000000,0.4186,0.4366,0.4101,0.42,24849,0
+THM.US,D,20230802,000000,0.444,0.444,0.4102,0.4102,72345,0
+THM.US,D,20230803,000000,0.4005,0.4138,0.392,0.405,38378,0
+THM.US,D,20230804,000000,0.4147,0.4284,0.39,0.39,131875,0
+THM.US,D,20230807,000000,0.401,0.41,0.39,0.4037,54010,0
+THM.US,D,20230808,000000,0.39,0.4079,0.39,0.4,16270,0
+THM.US,D,20230809,000000,0.4053,0.4098,0.3901,0.4062,26893,0
+THM.US,D,20230810,000000,0.401,0.41,0.3841,0.40235,123435,0
+THM.US,D,20230811,000000,0.3868,0.409899,0.3868,0.4048,13424,0
+THM.US,D,20230814,000000,0.41,0.41,0.37,0.371,218604,0
+THM.US,D,20230815,000000,0.3725,0.375,0.3644,0.3732,107343,0
+THM.US,D,20230816,000000,0.374,0.3759,0.36,0.369,126812,0
+THM.US,D,20230817,000000,0.3866,0.3866,0.3343,0.3843,265549,0
+THM.US,D,20230818,000000,0.4,0.4,0.3516,0.3729,76496,0
+THM.US,D,20230821,000000,0.3798,0.3798,0.352,0.375999,126598,0
+THM.US,D,20230822,000000,0.366,0.376,0.3601,0.376,32121,0
+THM.US,D,20230823,000000,0.3689,0.4088,0.3689,0.4047,89258,0
+THM.US,D,20230824,000000,0.3765,0.4099,0.3765,0.4094,40671,0
+THM.US,D,20230825,000000,0.41,0.4175,0.4,0.4,21957,0
+THM.US,D,20230828,000000,0.3873,0.417,0.3873,0.4,71810,0
+THM.US,D,20230829,000000,0.4039,0.4078,0.37,0.3999,48192,0
+THM.US,D,20230830,000000,0.3795,0.399899,0.353048,0.3763,140927,0
+THM.US,D,20230831,000000,0.372,0.375,0.3584,0.3584,87482,0
+THM.US,D,20230901,000000,0.3801,0.384,0.3521,0.3675,48598,0
+THM.US,D,20230905,000000,0.36,0.374,0.36,0.3659,12092,0
+THM.US,D,20230906,000000,0.352,0.375899,0.31,0.35,309398,0
+THM.US,D,20230907,000000,0.36,0.36,0.345,0.3531,20522,0
+THM.US,D,20230908,000000,0.3644,0.3644,0.355,0.3621,28256,0
+THM.US,D,20230911,000000,0.36,0.37,0.35755,0.37,18188,0
+THM.US,D,20230912,000000,0.3617,0.365,0.356,0.3608,48478,0
+THM.US,D,20230913,000000,0.3608,0.3608,0.3206,0.3449,46076,0
+THM.US,D,20230914,000000,0.3524,0.359,0.3463,0.359,58045,0
+THM.US,D,20230915,000000,0.379,0.3866,0.3741,0.3866,50084,0
+THM.US,D,20230918,000000,0.3898,0.3898,0.35,0.3837,76977,0
+THM.US,D,20230919,000000,0.38,0.3832,0.3709,0.3709,9827,0
+THM.US,D,20230920,000000,0.3661,0.3849,0.366,0.38,10692,0
+THM.US,D,20230921,000000,0.38,0.38,0.36,0.37,64125,0
+THM.US,D,20230922,000000,0.36,0.3789,0.36,0.378,4953,0
+THM.US,D,20230925,000000,0.3501,0.38,0.3501,0.361,68835,0
+THM.US,D,20230926,000000,0.36,0.3649,0.34,0.36,176349,0
+THM.US,D,20230927,000000,0.36,0.36,0.313,0.3481,54786,0
+THM.US,D,20230928,000000,0.3451,0.3537,0.3299,0.346739,38078,0
+THM.US,D,20230929,000000,0.3467,0.3547,0.3311,0.352,32097,0
+THM.US,D,20231002,000000,0.32,0.3599,0.32,0.35,26181,0
+THM.US,D,20231003,000000,0.36,0.36,0.3273,0.35,39365,0
+THM.US,D,20231004,000000,0.3539,0.3597,0.3284,0.3525,35996,0
+THM.US,D,20231005,000000,0.3416,0.359,0.3416,0.3531,11050,0
+THM.US,D,20231006,000000,0.3415,0.3529,0.33,0.3524,17603,0
+THM.US,D,20231009,000000,0.3537,0.3537,0.331,0.331,16267,0
+THM.US,D,20231010,000000,0.331,0.3599,0.331,0.3478,32012,0
+THM.US,D,20231011,000000,0.35,0.355,0.3456,0.35,8033,0
+THM.US,D,20231012,000000,0.35,0.36,0.35,0.36,67735,0
+THM.US,D,20231013,000000,0.38,0.4,0.3463,0.4,146210,0
+THM.US,D,20231016,000000,0.4,0.4,0.3624,0.395,144557,0
+THM.US,D,20231017,000000,0.3751,0.4,0.3751,0.3907,18576,0
+THM.US,D,20231018,000000,0.3786,0.4056,0.3786,0.3988,88851,0
+THM.US,D,20231019,000000,0.3828,0.4048,0.3828,0.391601,11982,0
+THM.US,D,20231020,000000,0.38,0.43,0.38,0.429,129247,0
+THM.US,D,20231023,000000,0.429,0.437199,0.4002,0.4117,71314,0
+THM.US,D,20231024,000000,0.4149,0.4249,0.3979,0.4249,76945,0
+THM.US,D,20231025,000000,0.4339,0.4382,0.387,0.388,56041,0
+THM.US,D,20231026,000000,0.3957,0.4068,0.388,0.405,36823,0
+THM.US,D,20231027,000000,0.39,0.41,0.3512,0.4001,146441,0
+THM.US,D,20231030,000000,0.4,0.41,0.39,0.4089,76396,0
+THM.US,D,20231031,000000,0.4,0.4079,0.3603,0.3871,48894,0
+THM.US,D,20231101,000000,0.37,0.3826,0.3625,0.3824,20214,0
+THM.US,D,20231102,000000,0.378,0.3858,0.373,0.3838,18486,0
+THM.US,D,20231103,000000,0.385,0.388,0.371,0.388,39786,0
+THM.US,D,20231106,000000,0.399,0.401,0.399,0.401,12230,0
+THM.US,D,20231107,000000,0.4078,0.4078,0.39725,0.39725,2987,0
+THM.US,D,20231108,000000,0.408,0.408,0.3826,0.3928,16429,0
+THM.US,D,20231109,000000,0.3802,0.4318,0.3753,0.3755,35769,0
+THM.US,D,20231110,000000,0.398,0.398,0.37,0.3709,27325,0
+THM.US,D,20231113,000000,0.371,0.3787,0.3625,0.3625,21923,0
+THM.US,D,20231114,000000,0.3625,0.3625,0.35,0.352,58098,0
+THM.US,D,20231115,000000,0.3515,0.374,0.3515,0.36,12761,0
+THM.US,D,20231116,000000,0.354,0.3632,0.3406,0.3499,51034,0
+THM.US,D,20231117,000000,0.34,0.3538,0.34,0.346599,104589,0
+THM.US,D,20231120,000000,0.35,0.356,0.3406,0.356,60854,0
+THM.US,D,20231121,000000,0.35,0.37,0.33,0.35,134722,0
+THM.US,D,20231122,000000,0.3412,0.3565,0.3412,0.3478,35627,0
+THM.US,D,20231124,000000,0.35,0.356,0.3422,0.3425,24567,0
+THM.US,D,20231127,000000,0.3449,0.375,0.3449,0.375,288917,0
+THM.US,D,20231128,000000,0.375,0.4999,0.3538,0.4999,529413,0
+THM.US,D,20231129,000000,0.479,0.4935,0.4546,0.47,184712,0
+THM.US,D,20231130,000000,0.4561,0.5599,0.444949,0.536,419077,0
+THM.US,D,20231201,000000,0.5199,0.56,0.4982,0.55,349328,0
+THM.US,D,20231204,000000,0.58,0.58,0.46,0.5142,104586,0
+THM.US,D,20231205,000000,0.5187,0.5187,0.4912,0.4921,57293,0
+THM.US,D,20231206,000000,0.49,0.5215,0.485,0.4894,121549,0
+THM.US,D,20231207,000000,0.48,0.49,0.475,0.476,41990,0
+THM.US,D,20231208,000000,0.465,0.5029,0.453,0.4753,56642,0
+THM.US,D,20231211,000000,0.475,0.475,0.4526,0.4675,38413,0
+THM.US,D,20231212,000000,0.453,0.467,0.445,0.4623,33162,0
+THM.US,D,20231213,000000,0.467,0.5199,0.447,0.5149,136478,0
+THM.US,D,20231214,000000,0.5025,0.56445,0.5,0.5,156475,0
+THM.US,D,20231215,000000,0.5144,0.518,0.5,0.5135,46513,0
+THM.US,D,20231218,000000,0.5198,0.5198,0.48,0.507,93050,0
+THM.US,D,20231219,000000,0.57,0.57,0.515101,0.533,96596,0
+THM.US,D,20231220,000000,0.54,0.54,0.485,0.531,80208,0
+THM.US,D,20231221,000000,0.5015,0.59,0.5015,0.5573,61517,0
+THM.US,D,20231222,000000,0.59,0.59,0.55,0.5674,155737,0
+THM.US,D,20231226,000000,0.56,0.6415,0.56,0.6199,189459,0
+THM.US,D,20231227,000000,0.631,0.6649,0.6,0.652,250186,0
+THM.US,D,20231228,000000,0.63,0.6499,0.579,0.605,175224,0
+THM.US,D,20231229,000000,0.6,0.637,0.5778,0.585,137080,0
+THM.US,D,20240102,000000,0.5861,0.6243,0.56,0.62,292922,0
+THM.US,D,20240103,000000,0.605,0.65,0.5131,0.629,392519,0
+THM.US,D,20240104,000000,0.6243,0.648,0.5682,0.64,271295,0
+THM.US,D,20240105,000000,0.6427,0.6899,0.6426,0.688,392800,0
+THM.US,D,20240108,000000,0.6889,0.69,0.6296,0.69,365178,0
+THM.US,D,20240109,000000,0.69,0.694109,0.6353,0.636,80100,0
+THM.US,D,20240110,000000,0.6419,0.6877,0.630101,0.6699,152966,0
+THM.US,D,20240111,000000,0.65,0.6699,0.62,0.643,138303,0
+THM.US,D,20240112,000000,0.6579,0.692899,0.64,0.664,219087,0
+THM.US,D,20240116,000000,0.649,0.664,0.53,0.568,305307,0
+THM.US,D,20240117,000000,0.551,0.575,0.533,0.533,154514,0
+THM.US,D,20240118,000000,0.538,0.546203,0.5347,0.54,46634,0
+THM.US,D,20240119,000000,0.55,0.5658,0.545,0.557,54327,0
+THM.US,D,20240122,000000,0.5608,0.5608,0.52,0.528,130703,0
+THM.US,D,20240123,000000,0.587,0.5883,0.53,0.5343,260938,0
+THM.US,D,20240124,000000,0.558,0.57,0.54,0.561,189300,0
+THM.US,D,20240125,000000,0.574,0.574,0.5527,0.5599,44578,0
+THM.US,D,20240126,000000,0.5532,0.5594,0.54,0.555,55855,0
+THM.US,D,20240129,000000,0.54,0.57,0.539868,0.565,104224,0
+THM.US,D,20240130,000000,0.565,0.5899,0.565,0.57,124573,0
+THM.US,D,20240131,000000,0.575999,0.619999,0.575999,0.5859,132694,0
+THM.US,D,20240201,000000,0.61,0.61,0.583576,0.596,88054,0
+THM.US,D,20240202,000000,0.5802,0.63,0.5802,0.62,108296,0
+THM.US,D,20240205,000000,0.6117,0.627,0.595,0.627,74836,0
+THM.US,D,20240206,000000,0.63,0.63,0.590001,0.6199,46882,0
+THM.US,D,20240207,000000,0.5959,0.6188,0.5703,0.575,87267,0
+THM.US,D,20240208,000000,0.57,0.57,0.54,0.54,101547,0
+THM.US,D,20240209,000000,0.556,0.5599,0.53,0.5336,115650,0
+THM.US,D,20240212,000000,0.5301,0.5608,0.5301,0.5385,13254,0
+THM.US,D,20240213,000000,0.539,0.5411,0.5103,0.5103,46599,0
+THM.US,D,20240214,000000,0.5103,0.5419,0.509,0.5317,39351,0
+THM.US,D,20240215,000000,0.5317,0.57,0.531449,0.5675,38598,0
+THM.US,D,20240216,000000,0.55,0.5888,0.5478,0.5842,39314,0
+THM.US,D,20240220,000000,0.57,0.6,0.561,0.561,37999,0
+THM.US,D,20240221,000000,0.5611,0.5788,0.541,0.541,11956,0
+THM.US,D,20240222,000000,0.5411,0.5592,0.52,0.53,36367,0
+THM.US,D,20240223,000000,0.54,0.54,0.505,0.5192,112195,0
+THM.US,D,20240226,000000,0.51,0.518,0.49,0.4951,109612,0
+THM.US,D,20240227,000000,0.49733,0.4999,0.4875,0.4993,92159,0
+THM.US,D,20240228,000000,0.5,0.5114,0.4741,0.5051,82845,0
+THM.US,D,20240229,000000,0.505,0.505,0.47,0.4991,77299,0
+THM.US,D,20240301,000000,0.475,0.567999,0.475,0.5531,106705,0
+THM.US,D,20240304,000000,0.5528,0.6139,0.5528,0.61,268510,0
+THM.US,D,20240305,000000,0.62,0.62,0.5532,0.58,93368,0
+THM.US,D,20240306,000000,0.5727,0.62,0.524192,0.62,167473,0
+THM.US,D,20240307,000000,0.56,0.615,0.56,0.57999,95854,0
+THM.US,D,20240308,000000,0.5626,0.625,0.553101,0.6055,167149,0
+THM.US,D,20240311,000000,0.62,0.6219,0.595001,0.6105,88431,0
+THM.US,D,20240312,000000,0.5929,0.626199,0.5702,0.61989,383724,0
+THM.US,D,20240313,000000,0.612,0.75,0.612,0.71,1148727,0
+THM.US,D,20240314,000000,0.72,0.734,0.68,0.7058,202340,0
+THM.US,D,20240315,000000,0.71,0.7271,0.68,0.7014,122830,0
+THM.US,D,20240318,000000,0.7125,0.7125,0.67,0.6993,122192,0
+THM.US,D,20240319,000000,0.65,0.72,0.633,0.6676,118531,0
+THM.US,D,20240320,000000,0.688,0.73,0.66,0.7275,264006,0
+THM.US,D,20240321,000000,0.75,0.76,0.654,0.654,198386,0
+THM.US,D,20240322,000000,0.64,0.6633,0.5976,0.5976,144530,0
+THM.US,D,20240325,000000,0.5976,0.63,0.5902,0.63,81067,0
+THM.US,D,20240326,000000,0.6346,0.6346,0.6008,0.6165,16971,0
+THM.US,D,20240327,000000,0.6436,0.65,0.6165,0.625,92215,0
+THM.US,D,20240328,000000,0.6403,0.6895,0.62,0.6895,122012,0
+THM.US,D,20240401,000000,0.7001,0.715,0.6511,0.6823,164764,0
+THM.US,D,20240402,000000,0.73,0.73,0.67425,0.6946,154045,0
+THM.US,D,20240403,000000,0.708,0.73,0.6742,0.7,204798,0
+THM.US,D,20240404,000000,0.6981,0.708,0.6683,0.6848,97593,0
+THM.US,D,20240405,000000,0.655,0.7197,0.64,0.6842,151884,0
+THM.US,D,20240408,000000,0.692,0.694,0.67,0.679,121122,0
+THM.US,D,20240409,000000,0.7,0.706299,0.681,0.69415,96517,0
+THM.US,D,20240410,000000,0.6942,0.73,0.68,0.73,92227,0
+THM.US,D,20240411,000000,0.719,0.8,0.7189,0.7998,263684,0
+THM.US,D,20240412,000000,0.8,0.8,0.7296,0.751,653835,0
+THM.US,D,20240415,000000,0.7599,0.7599,0.651633,0.680099,205433,0
+THM.US,D,20240416,000000,0.6641,0.684,0.66,0.6724,96177,0
+THM.US,D,20240417,000000,0.69,0.69,0.6212,0.6634,90854,0
+THM.US,D,20240418,000000,0.6633,0.67,0.66,0.66995,50806,0
+THM.US,D,20240419,000000,0.67,0.6957,0.66,0.675,100751,0
+THM.US,D,20240422,000000,0.6849,0.6849,0.623699,0.6477,85670,0
+THM.US,D,20240423,000000,0.6448,0.6453,0.6113,0.6342,60252,0
+THM.US,D,20240424,000000,0.64,0.6402,0.6251,0.64,31435,0
+THM.US,D,20240425,000000,0.63,0.6543,0.63,0.6543,71840,0
+THM.US,D,20240426,000000,0.654801,0.67,0.635,0.6488,98122,0
+THM.US,D,20240429,000000,0.6411,0.6595,0.635,0.6355,30688,0
+THM.US,D,20240430,000000,0.62,0.639899,0.62,0.6299,50852,0
+THM.US,D,20240501,000000,0.6284,0.63855,0.619,0.6363,39346,0
+THM.US,D,20240502,000000,0.6383,0.6799,0.63,0.6799,67181,0
+THM.US,D,20240503,000000,0.68,0.6834,0.6501,0.6717,54342,0
+THM.US,D,20240506,000000,0.6831,0.6831,0.6492,0.67,92669,0
+THM.US,D,20240507,000000,0.6728,0.685,0.6681,0.6827,34018,0
+THM.US,D,20240508,000000,0.6823,0.685,0.6604,0.6795,105495,0
+THM.US,D,20240509,000000,0.6795,0.69,0.63,0.6756,149301,0
+THM.US,D,20240510,000000,0.68,0.6898,0.6655,0.6723,52590,0
+THM.US,D,20240513,000000,0.66,0.6677,0.6401,0.6569,70446,0
+THM.US,D,20240514,000000,0.64,0.67,0.6,0.643,70252,0
+THM.US,D,20240515,000000,0.6537,0.6579,0.622,0.6242,192096,0
+THM.US,D,20240516,000000,0.6476,0.6558,0.62,0.65,169606,0
+THM.US,D,20240517,000000,0.644,0.708,0.644,0.68,183488,0
+THM.US,D,20240520,000000,0.6942,0.75,0.6942,0.7466,160106,0
+THM.US,D,20240521,000000,0.741,0.741,0.6803,0.704,153565,0
+THM.US,D,20240522,000000,0.6811,0.7089,0.6761,0.6783,38761,0
+THM.US,D,20240523,000000,0.6761,0.68,0.6674,0.679,58591,0
+THM.US,D,20240524,000000,0.691,0.691,0.665,0.6659,45450,0
+THM.US,D,20240528,000000,0.6838,0.6982,0.6602,0.68,137751,0
+THM.US,D,20240529,000000,0.68,0.68,0.6134,0.63,115115,0
+THM.US,D,20240530,000000,0.625,0.6479,0.6212,0.6385,48230,0
+THM.US,D,20240531,000000,0.638199,0.6461,0.5917,0.5999,155743,0
+THM.US,D,20240603,000000,0.611,0.6144,0.5924,0.6049,57980,0
+THM.US,D,20240604,000000,0.6219,0.6219,0.5894,0.5894,89134,0
+THM.US,D,20240605,000000,0.5898,0.6035,0.585249,0.5899,68343,0
+THM.US,D,20240606,000000,0.59,0.6,0.5814,0.5899,90695,0
+THM.US,D,20240607,000000,0.5756,0.5921,0.5702,0.5836,33126,0
+THM.US,D,20240610,000000,0.57,0.5859,0.55,0.55,105455,0
+THM.US,D,20240611,000000,0.55,0.5599,0.55,0.559,23981,0
+THM.US,D,20240612,000000,0.556,0.56545,0.5128,0.5296,228102,0
+THM.US,D,20240613,000000,0.5203,0.54,0.52,0.5245,28356,0
+THM.US,D,20240614,000000,0.52,0.54,0.52,0.53755,42564,0
+THM.US,D,20240617,000000,0.54,0.54,0.5301,0.5367,57739,0
+THM.US,D,20240618,000000,0.54,0.5407,0.5213,0.5275,132707,0
+THM.US,D,20240620,000000,0.5275,0.54,0.5201,0.5341,31136,0
+THM.US,D,20240621,000000,0.551,0.555,0.5217,0.5217,42040,0
+THM.US,D,20240624,000000,0.52,0.5221,0.5124,0.515,56975,0
+THM.US,D,20240625,000000,0.505,0.526,0.49,0.49,121144,0
+THM.US,D,20240626,000000,0.49,0.5098,0.49,0.5,81040,0
+THM.US,D,20240627,000000,0.5,0.51,0.4901,0.494,80867,0
+THM.US,D,20240628,000000,0.4901,0.5,0.48,0.49435,44220,0
+THM.US,D,20240701,000000,0.509,0.5093,0.4857,0.4948,35343,0
+THM.US,D,20240702,000000,0.495,0.495,0.4455,0.4478,270720,0
+THM.US,D,20240703,000000,0.45,0.45,0.445,0.4499,409058,0
+THM.US,D,20240705,000000,0.45,0.52,0.45,0.4994,251702,0
+THM.US,D,20240708,000000,0.49,0.52625,0.485,0.52,113354,0
+THM.US,D,20240709,000000,0.54,0.5415,0.4948,0.5215,120351,0
+THM.US,D,20240710,000000,0.5135,0.53,0.4908,0.5099,63593,0
+THM.US,D,20240711,000000,0.515,0.52,0.494999,0.4999,296404,0
+THM.US,D,20240712,000000,0.5035,0.54,0.4951,0.5079,213533,0
+THM.US,D,20240715,000000,0.5068,0.5248,0.478,0.513,310463,0
+THM.US,D,20240716,000000,0.5205,0.5205,0.4893,0.4994,162403,0
+THM.US,D,20240717,000000,0.503,0.5099,0.489,0.5089,49079,0
+THM.US,D,20240718,000000,0.4971,0.51,0.45,0.451,261689,0
+THM.US,D,20240719,000000,0.45,0.49,0.449899,0.4618,52531,0
+THM.US,D,20240722,000000,0.4599,0.475,0.4551,0.4675,34892,0
+THM.US,D,20240723,000000,0.46,0.4699,0.455,0.455,121064,0
+THM.US,D,20240724,000000,0.4649,0.4775,0.455,0.4588,76784,0
+THM.US,D,20240725,000000,0.458,0.47,0.4479,0.4594,13219,0
+THM.US,D,20240726,000000,0.47,0.47,0.4551,0.4609,46722,0
+THM.US,D,20240729,000000,0.445,0.46,0.443,0.443,99106,0
+THM.US,D,20240730,000000,0.44,0.4495,0.4108,0.4399,126467,0
+THM.US,D,20240731,000000,0.44709,0.45,0.42,0.4471,86485,0
+THM.US,D,20240801,000000,0.45,0.45,0.43,0.44,116834,0
+THM.US,D,20240802,000000,0.45,0.4653,0.43,0.4577,208746,0
+THM.US,D,20240805,000000,0.43,0.4479,0.425,0.4289,100352,0
+THM.US,D,20240806,000000,0.4577,0.4577,0.4255,0.448,150500,0
+THM.US,D,20240807,000000,0.426,0.4593,0.426,0.427,89634,0
+THM.US,D,20240808,000000,0.435,0.435,0.4297,0.43125,34886,0
+THM.US,D,20240809,000000,0.43,0.439399,0.4,0.4083,165269,0
+THM.US,D,20240812,000000,0.42,0.44,0.42,0.4367,62738,0
+THM.US,D,20240813,000000,0.4367,0.44,0.425,0.4284,63542,0
+THM.US,D,20240814,000000,0.4399,0.4399,0.42,0.4257,68392,0
+THM.US,D,20240815,000000,0.4267,0.445,0.415,0.43,163226,0
+THM.US,D,20240816,000000,0.44,0.45,0.4251,0.4398,167059,0
+THM.US,D,20240819,000000,0.44,0.5042,0.44,0.4905,159297,0
+THM.US,D,20240820,000000,0.508,0.56,0.5,0.537701,361898,0
+THM.US,D,20240821,000000,0.537499,0.5575,0.5103,0.5498,185242,0
+THM.US,D,20240822,000000,0.5508,0.57,0.52,0.5314,436075,0
+THM.US,D,20240823,000000,0.5348,0.5674,0.532,0.5323,111893,0
+THM.US,D,20240826,000000,0.5203,0.57,0.5203,0.5385,48642,0
+THM.US,D,20240827,000000,0.55,0.5598,0.532,0.532,173094,0
+THM.US,D,20240828,000000,0.532,0.544,0.5005,0.5241,113798,0
+THM.US,D,20240829,000000,0.528199,0.528199,0.5087,0.5184,56620,0
+THM.US,D,20240830,000000,0.52,0.52,0.5005,0.5129,124455,0
+THM.US,D,20240903,000000,0.5005,0.52,0.4805,0.4914,129523,0
+THM.US,D,20240904,000000,0.4805,0.4947,0.4805,0.4947,63536,0
+THM.US,D,20240905,000000,0.483,0.509,0.4805,0.5062,45488,0
+THM.US,D,20240906,000000,0.5077,0.5077,0.49,0.4944,17035,0
+THM.US,D,20240909,000000,0.4944,0.5148,0.4944,0.5113,90413,0
+THM.US,D,20240910,000000,0.513949,0.5199,0.4998,0.5152,31605,0
+THM.US,D,20240911,000000,0.502,0.5135,0.4984,0.5129,56691,0
+THM.US,D,20240912,000000,0.494,0.54,0.494,0.525,317076,0
+THM.US,D,20240913,000000,0.52,0.558,0.5163,0.5314,447153,0
+THM.US,D,20240916,000000,0.56,0.576,0.522,0.57,198968,0
+THM.US,D,20240917,000000,0.5529,0.5677,0.51,0.5166,126571,0
+THM.US,D,20240918,000000,0.5093,0.543,0.5093,0.5154,54687,0
+THM.US,D,20240919,000000,0.53,0.5498,0.53,0.5423,138683,0
+THM.US,D,20240920,000000,0.575,0.576,0.545,0.5591,727369,0
+THM.US,D,20240923,000000,0.53,0.5625,0.53,0.5591,117957,0
+THM.US,D,20240924,000000,0.55,0.5788,0.531,0.5788,165352,0
+THM.US,D,20240925,000000,0.567,0.6199,0.5637,0.6172,209326,0
+THM.US,D,20240926,000000,0.62,0.62,0.58,0.586,139429,0
+THM.US,D,20240927,000000,0.5862,0.6,0.5714,0.5727,52086,0
+THM.US,D,20240930,000000,0.5727,0.5768,0.531,0.5604,423813,0
+THM.US,D,20241001,000000,0.5604,0.5787,0.5544,0.5624,349005,0
+THM.US,D,20241002,000000,0.5601,0.5975,0.5504,0.58,70533,0
+THM.US,D,20241003,000000,0.6,0.6,0.5559,0.5624,75272,0
+THM.US,D,20241004,000000,0.566911,0.569999,0.5533,0.5591,52533,0
+THM.US,D,20241007,000000,0.5568,0.5568,0.54,0.5414,23860,0
+THM.US,D,20241008,000000,0.5498,0.5498,0.516,0.516,107463,0
+THM.US,D,20241009,000000,0.553,0.553,0.5201,0.549,56211,0
+THM.US,D,20241010,000000,0.517,0.569,0.517,0.565,117674,0
+THM.US,D,20241011,000000,0.5388,0.6304,0.5388,0.63,278291,0
+THM.US,D,20241014,000000,0.612,0.6495,0.612,0.649,188176,0
+THM.US,D,20241015,000000,0.63,0.674,0.63,0.66,392932,0
+THM.US,D,20241016,000000,0.6593,0.7687,0.6593,0.735,756305,0
+THM.US,D,20241017,000000,0.75,0.7549,0.68,0.69,234412,0
+THM.US,D,20241018,000000,0.7006,0.725,0.69,0.705,130701,0
+THM.US,D,20241021,000000,0.69,0.7218,0.6505,0.701,216324,0
+THM.US,D,20241022,000000,0.72,0.76,0.7026,0.719,196458,0
+THM.US,D,20241023,000000,0.6974,0.7017,0.6539,0.6869,88376,0
+THM.US,D,20241024,000000,0.69,0.69,0.66,0.666,61883,0
+THM.US,D,20241025,000000,0.666,0.669,0.6341,0.6358,127799,0
+THM.US,D,20241028,000000,0.6445,0.6445,0.57,0.5942,135641,0
+THM.US,D,20241029,000000,0.5979,0.6499,0.5979,0.64,82494,0
+THM.US,D,20241030,000000,0.64,0.65,0.6105,0.6206,33544,0
+THM.US,D,20241031,000000,0.63,0.633,0.5976,0.614,197094,0
+THM.US,D,20241101,000000,0.6198,0.629699,0.6001,0.609,68594,0
+THM.US,D,20241104,000000,0.6,0.61,0.561,0.5813,159873,0
+THM.US,D,20241105,000000,0.567,0.58065,0.49,0.5,265606,0
+THM.US,D,20241106,000000,0.4899,0.5488,0.485,0.54,298994,0
+THM.US,D,20241107,000000,0.5477,0.592,0.5403,0.5746,87006,0
+THM.US,D,20241108,000000,0.57,0.57,0.4999,0.5,326793,0
+THM.US,D,20241111,000000,0.4999,0.4999,0.4651,0.4798,236834,0
+THM.US,D,20241112,000000,0.4709,0.4902,0.4651,0.4801,225837,0
+THM.US,D,20241113,000000,0.4801,0.4801,0.4025,0.4301,729127,0
+THM.US,D,20241114,000000,0.4301,0.4896,0.43,0.44,196571,0
+THM.US,D,20241115,000000,0.46,0.4679,0.4233,0.4247,296235,0
+THM.US,D,20241118,000000,0.4365,0.4435,0.422399,0.4388,335404,0
+THM.US,D,20241119,000000,0.44,0.4648,0.434,0.4647,100502,0
+THM.US,D,20241120,000000,0.4723,0.4748,0.4496,0.456,182479,0
+THM.US,D,20241121,000000,0.452,0.4648,0.44,0.4485,137056,0
+THM.US,D,20241122,000000,0.457,0.461,0.4453,0.461,91862,0
+THM.US,D,20241125,000000,0.44317,0.461,0.443101,0.4598,116638,0
+THM.US,D,20241126,000000,0.4598,0.4746,0.4569,0.4635,102283,0
+THM.US,D,20241127,000000,0.4775,0.4775,0.4501,0.459,177423,0
+THM.US,D,20241129,000000,0.4649,0.4688,0.44,0.459,49211,0
+THM.US,D,20241202,000000,0.4554,0.4555,0.4454,0.4544,98448,0
+THM.US,D,20241203,000000,0.455,0.4592,0.45,0.457799,33105,0
+THM.US,D,20241204,000000,0.4574,0.4792,0.4428,0.4778,138839,0
+THM.US,D,20241205,000000,0.4709,0.4798,0.452,0.454,280812,0
+THM.US,D,20241206,000000,0.4555,0.4632,0.45,0.463,111065,0
+THM.US,D,20241209,000000,0.46,0.485,0.4504,0.48,114799,0
+THM.US,D,20241210,000000,0.48,0.568,0.471,0.531,1404354,0
+THM.US,D,20241211,000000,0.546643,0.595,0.531,0.566,535659,0
+THM.US,D,20241212,000000,0.56,0.5649,0.5042,0.5112,257819,0
+THM.US,D,20241213,000000,0.512,0.512001,0.49,0.4926,321411,0
+THM.US,D,20241216,000000,0.498,0.498,0.4706,0.482,155084,0
+THM.US,D,20241217,000000,0.4844,0.5009,0.4738,0.49,54923,0
+THM.US,D,20241218,000000,0.49,0.4929,0.463,0.4699,80878,0
+THM.US,D,20241219,000000,0.4536,0.46,0.441,0.4529,241179,0
+THM.US,D,20241220,000000,0.450999,0.488,0.445,0.4579,219254,0
+THM.US,D,20241223,000000,0.4602,0.4676,0.441,0.448499,177505,0
+THM.US,D,20241224,000000,0.4457,0.4595,0.441,0.444,54002,0
+THM.US,D,20241226,000000,0.44,0.459799,0.4302,0.4364,404485,0
+THM.US,D,20241227,000000,0.4375,0.4448,0.43,0.4303,202742,0
+THM.US,D,20241230,000000,0.4405,0.4406,0.428,0.4405,145561,0
+THM.US,D,20241231,000000,0.436751,0.4698,0.4324,0.4554,140442,0
+THM.US,D,20250102,000000,0.47,0.4948,0.461,0.471,135102,0
+THM.US,D,20250103,000000,0.484,0.5001,0.4753,0.4767,101828,0
+THM.US,D,20250106,000000,0.4799,0.495,0.4767,0.491,34081,0
+THM.US,D,20250107,000000,0.51,0.514699,0.4507,0.46205,287871,0
+THM.US,D,20250108,000000,0.4617,0.47,0.4482,0.4686,118041,0
+THM.US,D,20250110,000000,0.468,0.49,0.45,0.465,168006,0
+THM.US,D,20250113,000000,0.480001,0.4888,0.4554,0.4554,152090,0
+THM.US,D,20250114,000000,0.466,0.4698,0.45,0.45205,114472,0
+THM.US,D,20250115,000000,0.4521,0.4737,0.45,0.4736,117621,0
+THM.US,D,20250116,000000,0.4848,0.4983,0.4658,0.487,79151,0
+THM.US,D,20250117,000000,0.52,0.556,0.5021,0.5149,530037,0
+THM.US,D,20250121,000000,0.4929,0.5147,0.484,0.4935,325061,0
+THM.US,D,20250122,000000,0.5,0.515,0.49,0.492,104131,0
+THM.US,D,20250123,000000,0.5,0.51,0.4782,0.4932,150541,0
+THM.US,D,20250124,000000,0.487,0.4998,0.487,0.488538,132678,0
+THM.US,D,20250127,000000,0.4888,0.4967,0.46,0.47,143566,0
+THM.US,D,20250128,000000,0.4687,0.483649,0.46,0.4605,66285,0
+THM.US,D,20250129,000000,0.479,0.5105,0.461,0.4712,130347,0
+THM.US,D,20250130,000000,0.5097,0.5098,0.4625,0.4771,398454,0
+THM.US,D,20250131,000000,0.5,0.5,0.46,0.46,292244,0
+THM.US,D,20250203,000000,0.4508,0.4798,0.45,0.4611,200223,0
+THM.US,D,20250204,000000,0.4735,0.5193,0.461,0.5184,252896,0
+THM.US,D,20250205,000000,0.513,0.525,0.503,0.5084,223303,0
+THM.US,D,20250206,000000,0.5075,0.5196,0.49,0.5086,133383,0
+THM.US,D,20250207,000000,0.507,0.5196,0.4906,0.5,83625,0
+THM.US,D,20250210,000000,0.51,0.52,0.501,0.5186,139723,0
+THM.US,D,20250211,000000,0.514999,0.52,0.4962,0.5025,106366,0
+THM.US,D,20250212,000000,0.49635,0.52,0.49,0.5199,190714,0
+THM.US,D,20250213,000000,0.5169,0.5169,0.49815,0.5131,241693,0
+THM.US,D,20250214,000000,0.5105,0.511,0.491,0.4923,112104,0
+THM.US,D,20250218,000000,0.5,0.5194,0.491,0.5135,262006,0
+THM.US,D,20250219,000000,0.516,0.5169,0.493,0.497551,104714,0
+THM.US,D,20250220,000000,0.4999,0.5,0.495,0.5,87709,0
+THM.US,D,20250221,000000,0.4899,0.5,0.488751,0.4951,226105,0
+THM.US,D,20250224,000000,0.5,0.510926,0.4701,0.4925,204222,0
+THM.US,D,20250225,000000,0.4848,0.49,0.4649,0.4801,153937,0
+THM.US,D,20250226,000000,0.4829,0.4899,0.475,0.475,149964,0
+THM.US,D,20250227,000000,0.485,0.485,0.4648,0.4689,114967,0
+THM.US,D,20250228,000000,0.4701,0.4787,0.4625,0.47,195110,0
+THM.US,D,20250303,000000,0.49,0.5,0.4734,0.4788,80846,0
+THM.US,D,20250304,000000,0.4999,0.5,0.4625,0.473,332224,0
+THM.US,D,20250305,000000,0.47,0.52,0.47,0.5004,719058,0
+THM.US,D,20250306,000000,0.52,0.6001,0.501,0.5783,936477,0
+THM.US,D,20250307,000000,0.5686,0.6634,0.5512,0.619,560861,0
+THM.US,D,20250310,000000,0.6449,0.6512,0.5722,0.61,429110,0
+THM.US,D,20250311,000000,0.593,0.6353,0.58,0.6349,120295,0
+THM.US,D,20250312,000000,0.65,0.65,0.625551,0.63,131333,0
+THM.US,D,20250313,000000,0.6225,0.6699,0.615,0.6417,377186,0
+THM.US,D,20250314,000000,0.6599,0.7,0.642,0.6649,348905,0
+THM.US,D,20250317,000000,0.7085,0.7731,0.6489,0.662,1203390,0
+THM.US,D,20250318,000000,0.739,0.7499,0.700142,0.745,602731,0
+THM.US,D,20250319,000000,0.7425,0.75,0.6737,0.734,440673,0
+THM.US,D,20250320,000000,0.712,0.724,0.681,0.692,186020,0
+THM.US,D,20250321,000000,0.7104,0.7104,0.66,0.6707,276651,0
+THM.US,D,20250324,000000,0.6924,0.711,0.68,0.7,304989,0
+THM.US,D,20250325,000000,0.702,0.7443,0.6788,0.6804,375985,0
+THM.US,D,20250326,000000,0.6802,0.6802,0.6401,0.644999,257854,0
+THM.US,D,20250327,000000,0.6449,0.6844,0.64,0.6543,477193,0
+THM.US,D,20250328,000000,0.665,0.696,0.64,0.6479,317970,0
+THM.US,D,20250331,000000,0.6411,0.6789,0.6295,0.632,360585,0
+THM.US,D,20250401,000000,0.632,0.642,0.5761,0.5761,444629,0
+THM.US,D,20250402,000000,0.58,0.61,0.532,0.532,461576,0
+THM.US,D,20250403,000000,0.518,0.57,0.51,0.51,652954,0
+THM.US,D,20250404,000000,0.519,0.53,0.4767,0.48,429536,0
+THM.US,D,20250407,000000,0.4879,0.5492,0.46,0.4759,528616,0
+THM.US,D,20250408,000000,0.509,0.528051,0.4801,0.4821,158725,0
+THM.US,D,20250409,000000,0.510499,0.5999,0.5083,0.5625,406145,0
+THM.US,D,20250410,000000,0.57,0.6031,0.57,0.5775,280460,0
+THM.US,D,20250411,000000,0.61,0.6898,0.6,0.6749,423477,0
+THM.US,D,20250414,000000,0.66,0.6875,0.653001,0.6603,391030,0
+THM.US,D,20250415,000000,0.67,0.6754,0.64,0.649,237059,0
+THM.US,D,20250416,000000,0.73,0.73505,0.6631,0.6781,693323,0
+THM.US,D,20250417,000000,0.7,0.7,0.6522,0.664,206101,0
+THM.US,D,20250421,000000,0.7,0.7,0.6157,0.619651,348137,0
+THM.US,D,20250422,000000,0.6292,0.67,0.6075,0.6282,373091,0
+THM.US,D,20250423,000000,0.64,0.6631,0.6202,0.655,563371,0
+THM.US,D,20250424,000000,0.665,0.695,0.64,0.6499,392511,0
+THM.US,D,20250425,000000,0.65,0.6572,0.6065,0.6065,330696,0
+THM.US,D,20250428,000000,0.615,0.6547,0.615,0.654,500846,0
+THM.US,D,20250429,000000,0.66,0.66,0.6432,0.6457,143742,0
+THM.US,D,20250430,000000,0.6351,0.669,0.6189,0.6189,360657,0
+THM.US,D,20250501,000000,0.6185,0.6437,0.6185,0.6306,118069,0
+THM.US,D,20250502,000000,0.6301,0.6999,0.63,0.6754,393408,0
+THM.US,D,20250505,000000,0.6935,0.95,0.6935,0.859,2330387,0
+THM.US,D,20250506,000000,0.87,0.92,0.7866,0.919551,1368493,0
+THM.US,D,20250507,000000,0.9199,0.95285,0.8622,0.8733,539923,0
+THM.US,D,20250508,000000,0.895,0.9052,0.8333,0.8422,449459,0
+THM.US,D,20250509,000000,0.85,0.9045,0.821,0.8465,413729,0
+THM.US,D,20250512,000000,0.82,0.82,0.7126,0.7884,600813,0
+THM.US,D,20250513,000000,0.79,0.7998,0.73,0.7379,439496,0
+THM.US,D,20250514,000000,0.72,0.7563,0.6423,0.6799,893469,0
+THM.US,D,20250515,000000,0.68,0.6962,0.6651,0.677,503376,0
+THM.US,D,20250516,000000,0.67505,0.67505,0.65,0.655,257843,0
+THM.US,D,20250519,000000,0.7017,0.7017,0.66,0.67,248924,0
+THM.US,D,20250520,000000,0.69,0.69,0.6653,0.685,705507,0
+THM.US,D,20250521,000000,0.7,0.7868,0.69,0.7665,627111,0
+THM.US,D,20250522,000000,0.786,0.83,0.7502,0.8154,434700,0
+THM.US,D,20250523,000000,0.82,0.86,0.8051,0.853,235968,0
+THM.US,D,20250527,000000,0.8478,0.8898,0.81,0.8334,1041766,0
+THM.US,D,20250528,000000,0.8368,0.8597,0.804,0.8226,175416,0
+THM.US,D,20250529,000000,0.8001,0.845,0.8001,0.8416,170072,0
+THM.US,D,20250530,000000,0.811,0.8392,0.7946,0.8084,226912,0
+THM.US,D,20250602,000000,0.81,0.898,0.8,0.8429,625115,0
+THM.US,D,20250603,000000,0.904,1.09,0.8875,0.993,1251580,0
+THM.US,D,20250604,000000,1.02,1.02,0.9,0.9701,454174,0
+THM.US,D,20250605,000000,0.945,1.03,0.9002,0.9616,540833,0
+THM.US,D,20250606,000000,0.98,0.9892,0.937,0.955,202871,0
+THM.US,D,20250609,000000,0.931,0.9799,0.9124,0.96,221779,0
+THM.US,D,20250610,000000,0.95,0.98,0.9111,0.9528,346126,0
+THM.US,D,20250611,000000,0.952,0.9635,0.92,0.934199,80060,0
+THM.US,D,20250612,000000,0.9421,0.9548,0.9201,0.9353,232086,0
+THM.US,D,20250613,000000,0.959,0.9899,0.9203,0.9299,110313,0
+THM.US,D,20250616,000000,0.9203,0.93,0.8791,0.8899,184253,0
+THM.US,D,20250617,000000,0.8899,0.9612,0.8734,0.9023,426675,0
+THM.US,D,20250618,000000,0.917499,0.9221,0.8801,0.8951,188648,0
+THM.US,D,20250620,000000,0.9095,0.945,0.8416,0.8416,256042,0
+THM.US,D,20250623,000000,0.8551,0.8638,0.8369,0.8445,222863,0
+THM.US,D,20250624,000000,0.8401,0.8935,0.8302,0.8848,230402,0
+THM.US,D,20250625,000000,0.92,0.95,0.866101,0.9295,407102,0
+THM.US,D,20250626,000000,0.948,0.948,0.8651,0.895041,340234,0
+THM.US,D,20250627,000000,0.87,0.8928,0.85,0.85,203928,0
+THM.US,D,20250630,000000,0.851,0.8698,0.84,0.8555,127707,0
+THM.US,D,20250701,000000,0.9098,0.9199,0.8801,0.8996,331288,0
+THM.US,D,20250702,000000,0.8996,0.9149,0.8824,0.914,72216,0
+THM.US,D,20250703,000000,0.8946,0.93,0.88,0.93,128828,0
+THM.US,D,20250707,000000,0.9198,0.985,0.8991,0.9849,1052732,0
+THM.US,D,20250708,000000,0.98,0.9831,0.92,0.94,298131,0
+THM.US,D,20250709,000000,0.9401,0.9747,0.9244,0.9358,219634,0
+THM.US,D,20250710,000000,0.938,1.06,0.938,1.05,552193,0
+THM.US,D,20250711,000000,1.08,1.1,1.01,1.09,679509,0
+THM.US,D,20250714,000000,1.11,1.14,1.06,1.095,352806,0
+THM.US,D,20250715,000000,1.11,1.11,1.05,1.0609,183939,0
+THM.US,D,20250716,000000,1.07,1.09,1,1.03,428490,0
+THM.US,D,20250717,000000,1.01,1.085,0.98,1.08,379609,0
+THM.US,D,20250718,000000,1.088,1.09,1.0062,1.03,223897,0
+THM.US,D,20250721,000000,1.0295,1.05,1.01,1.04,128861,0
+THM.US,D,20250722,000000,1.03,1.05,0.985,1.03,193206,0
+THM.US,D,20250723,000000,1.0048,1.18,1.0006,1.18,743124,0
+THM.US,D,20250724,000000,1.15,1.16,1.08,1.11,186951,0
+THM.US,D,20250725,000000,1.14,1.14,1.0851,1.13,194729,0
+THM.US,D,20250728,000000,1.13,1.13,1.08,1.1,215289,0
+THM.US,D,20250729,000000,1.1346,1.17,1.08,1.15,432953,0
+THM.US,D,20250730,000000,1.15,1.2,1.11,1.14,387823,0
+THM.US,D,20250731,000000,1.15,1.17,1.11,1.14,248585,0
+THM.US,D,20250801,000000,1.15,1.1652,1.1001,1.13,258458,0
+THM.US,D,20250804,000000,1.15,1.18,1.14,1.18,186980,0
+THM.US,D,20250805,000000,1.18,1.35,1.16,1.26,1591819,0
+THM.US,D,20250806,000000,1.27,1.35,1.23,1.29,558292,0
+THM.US,D,20250807,000000,1.31,1.44,1.285,1.43,670073,0
+THM.US,D,20250808,000000,1.4451,1.49,1.36,1.4,715085,0
+THM.US,D,20250811,000000,1.3563,1.4,1.27,1.3,512944,0
+THM.US,D,20250812,000000,1.33,1.3999,1.31,1.35,273582,0
+THM.US,D,20250813,000000,1.345,1.3542,1.2657,1.32,210112,0
+THM.US,D,20250814,000000,1.32,1.32,1.24,1.25,140487,0
+THM.US,D,20250815,000000,1.23,1.26,1.18,1.2,365498,0
+THM.US,D,20250818,000000,1.24,1.2551,1.13,1.19,734326,0
+THM.US,D,20250819,000000,1.2208,1.2208,1.16,1.16,334275,0
+THM.US,D,20250820,000000,1.1701,1.2193,1.15,1.2,223806,0
+THM.US,D,20250821,000000,1.1903,1.3,1.18,1.28,541465,0
+THM.US,D,20250822,000000,1.28,1.45,1.28,1.41,756329,0
+THM.US,D,20250825,000000,1.461,1.461,1.35,1.37,667714,0
+THM.US,D,20250826,000000,1.425,1.43,1.34,1.35,271227,0
+THM.US,D,20250827,000000,1.3493,1.385,1.3,1.38,153225,0
+THM.US,D,20250828,000000,1.42,1.42,1.31,1.35,292789,0
+THM.US,D,20250829,000000,1.3699,1.43,1.3298,1.4,336721,0
+THM.US,D,20250902,000000,1.45,1.67,1.4446,1.61,1384958,0
+THM.US,D,20250903,000000,1.6594,1.6594,1.5,1.57,672509,0
+THM.US,D,20250904,000000,1.535,1.55,1.41,1.43,623691,0
+THM.US,D,20250905,000000,1.54,1.54,1.39,1.41,581643,0
+THM.US,D,20250908,000000,1.499,1.6,1.41,1.59,670489,0
+THM.US,D,20250909,000000,1.5998,1.62,1.5,1.53,398832,0
+THM.US,D,20250910,000000,1.54,1.5475,1.46,1.53,358664,0
+THM.US,D,20250911,000000,1.53,1.59,1.445,1.57,516192,0
+THM.US,D,20250912,000000,1.5999,1.62,1.55,1.585,297594,0
+THM.US,D,20250915,000000,1.5912,1.66,1.585,1.61,530087,0
+THM.US,D,20250916,000000,1.66,1.66,1.5501,1.58,544827,0
+THM.US,D,20250917,000000,1.59,1.61,1.47,1.48,655974,0
+THM.US,D,20250918,000000,1.47,1.51,1.42,1.51,329259,0
+THM.US,D,20250919,000000,1.51,1.6,1.5,1.6,474847,0
+THM.US,D,20250922,000000,1.62,1.69,1.595,1.67,561159,0
+THM.US,D,20250923,000000,1.7297,1.73,1.57,1.57,599240,0
+THM.US,D,20250924,000000,1.662,1.662,1.46,1.51,755875,0
+THM.US,D,20250925,000000,1.5,1.54,1.46,1.54,280051,0
+THM.US,D,20250926,000000,1.56,1.62,1.5,1.55,431475,0
+THM.US,D,20250929,000000,1.6686,1.68,1.59,1.61,696958,0
+THM.US,D,20250930,000000,1.61,1.65,1.58,1.64,663052,0
+THM.US,D,20251001,000000,1.6437,1.78,1.6437,1.77,609616,0
+THM.US,D,20251002,000000,1.8,1.8,1.62,1.67,689481,0
+THM.US,D,20251003,000000,1.7,1.89,1.7,1.87,1396345,0
+THM.US,D,20251006,000000,1.93,1.93,1.8,1.82,956759,0
+THM.US,D,20251007,000000,1.91,1.91,1.73,1.87,1032511,0
+THM.US,D,20251008,000000,1.96,2.14,1.87,2.12,2437838,0
+THM.US,D,20251009,000000,2.29,2.3,1.88,1.93,2066394,0
+THM.US,D,20251010,000000,2.1608,2.1622,1.9043,1.97,1295913,0
+THM.US,D,20251013,000000,2.0938,2.13,1.97,2.05,1148378,0
+THM.US,D,20251014,000000,2.09,2.85,2.04,2.76,6021230,0
+THM.US,D,20251015,000000,3.05,3.13,2.48,2.67,3942680,0
+THM.US,D,20251016,000000,2.7275,2.737,2.2,2.24,2740159,0
+THM.US,D,20251017,000000,2.205,2.25,1.99,2,1682945,0
+THM.US,D,20251020,000000,2.21,2.21,2.07,2.12,967096,0
+THM.US,D,20251021,000000,1.98,2,1.8,1.83,1643681,0
+THM.US,D,20251022,000000,1.73,1.97,1.73,1.89,1038526,0
+THM.US,D,20251023,000000,1.96,1.97,1.83,1.9,692031,0
+THM.US,D,20251024,000000,1.86,1.96,1.82,1.84,656523,0
+THM.US,D,20251027,000000,1.77,1.8,1.65,1.7,824838,0
+THM.US,D,20251028,000000,1.66,1.84,1.64,1.76,502076,0
+THM.US,D,20251029,000000,1.8341,1.95,1.76,1.86,849307,0
+THM.US,D,20251030,000000,1.86,1.89,1.8,1.8,344668,0
+THM.US,D,20251031,000000,1.8,1.8789,1.78,1.79,309460,0
+THM.US,D,20251103,000000,1.86,1.87,1.695,1.72,490962,0
+THM.US,D,20251104,000000,1.67,1.6816,1.57,1.6,747856,0
+THM.US,D,20251105,000000,1.64,1.65,1.51,1.6,1907580,0
+THM.US,D,20251106,000000,1.62,1.73,1.6,1.69,512927,0
+THM.US,D,20251107,000000,1.6601,1.72,1.62,1.67,538849,0
+THM.US,D,20251110,000000,1.75,1.86,1.75,1.82,484196,0
+THM.US,D,20251111,000000,1.82,1.84,1.7,1.74,369523,0
+THM.US,D,20251112,000000,1.8,1.84,1.73,1.77,1317024,0
+THM.US,D,20251113,000000,1.81,1.81,1.63,1.71,656750,0
+THM.US,D,20251114,000000,1.645,1.6885,1.59,1.66,365357,0
+THM.US,D,20251117,000000,1.6201,1.735,1.59,1.61,547558,0
+THM.US,D,20251118,000000,1.62,1.67,1.52,1.59,497659,0
+THM.US,D,20251119,000000,1.61,1.725,1.5901,1.62,448734,0
+THM.US,D,20251120,000000,1.6634,1.68,1.4501,1.5,1154782,0
+THM.US,D,20251121,000000,1.4709,1.5,1.43,1.47,326437,0
+THM.US,D,20251124,000000,1.485,1.685,1.47,1.67,939351,0
+THM.US,D,20251125,000000,1.68,1.75,1.605,1.67,569204,0
+THM.US,D,20251126,000000,1.7,1.82,1.69,1.78,364463,0
+THM.US,D,20251128,000000,1.8216,1.9779,1.795,1.94,744022,0
+THM.US,D,20251201,000000,2.03,2.061,1.9022,1.94,923061,0
+THM.US,D,20251202,000000,1.83,1.92,1.8201,1.87,365257,0
+THM.US,D,20251203,000000,1.8999,1.8999,1.74,1.79,605137,0
+THM.US,D,20251204,000000,1.77,1.775,1.71,1.74,561149,0
+THM.US,D,20251205,000000,1.751,1.84,1.72,1.74,689334,0
+THM.US,D,20251208,000000,1.77,1.79,1.695,1.72,294125,0
+THM.US,D,20251209,000000,1.72,1.88,1.6955,1.86,830446,0
+THM.US,D,20251210,000000,1.89,1.89,1.76,1.84,583203,0
+THM.US,D,20251211,000000,1.821,2.22,1.81,2.11,2208802,0
+THM.US,D,20251212,000000,2.19,2.25,2.01,2.1,905033,0
+THM.US,D,20251215,000000,2.14,2.18,1.91,1.92,811606,0
+THM.US,D,20251216,000000,1.95,1.9799,1.835,1.88,520235,0
+THM.US,D,20251217,000000,1.92,1.96,1.87,1.91,546524,0
+THM.US,D,20251218,000000,1.91,1.96,1.855,1.9,293271,0
+THM.US,D,20251219,000000,1.92,2.0999,1.91,2.06,903735,0
+THM.US,D,20251222,000000,2.15,2.18,1.98,1.98,1039670,0
+THM.US,D,20251223,000000,2.05,2.08,1.92,2.08,790777,0
+THM.US,D,20251224,000000,2.0775,2.0775,1.94,2.01,488848,0
+THM.US,D,20251226,000000,2.05,2.13,1.995,2.08,671773,0
+THM.US,D,20251229,000000,1.9325,1.9772,1.85005,1.89,632369,0
+THM.US,D,20251230,000000,1.87,1.91,1.8,1.86,448652,0
+THM.US,D,20251231,000000,1.86,2.06,1.845,1.86,796916,0
+THM.US,D,20260102,000000,1.9147,1.98,1.8,1.89,497215,0
+THM.US,D,20260105,000000,1.95,2.05,1.85,1.92,732164,0
+THM.US,D,20260106,000000,1.98,2.205,1.96,2.19,1476343,0
+THM.US,D,20260107,000000,2.1,2.19,2.005,2.17,897401,0
+THM.US,D,20260108,000000,2.0879,2.16,2.04,2.16,696811,0
+THM.US,D,20260109,000000,2.14,2.22,2.09,2.12,701889,0
+THM.US,D,20260112,000000,2.24,2.39,2.17,2.34,1728757,0
+THM.US,D,20260113,000000,2.38,2.39,2.225,2.29,1028848,0
+THM.US,D,20260114,000000,2.33,2.37,2.16,2.21,579608,0
+THM.US,D,20260115,000000,2.18,2.23,2.16,2.19,336337,0
+THM.US,D,20260116,000000,2.17,2.26,2.07,2.26,576421,0
+THM.US,D,20260120,000000,2.36,2.39,2.255,2.33,811103,0
+THM.US,D,20260121,000000,2.392,2.415,2.3,2.38,858571,0
+THM.US,D,20260122,000000,2.37,2.58,2.37,2.44,1613804,0
+THM.US,D,20260123,000000,2.335,2.565,2.15,2.54,7391858,0
+THM.US,D,20260126,000000,2.85,2.88,2.39,2.46,4287072,0
+THM.US,D,20260127,000000,2.5,2.875,2.35,2.87,4017668,0
+THM.US,D,20260128,000000,3.1,3.6499,2.72,3.08,8500735,0
+THM.US,D,20260129,000000,3.305,3.34,2.76,2.99,3797584,0
+THM.US,D,20260130,000000,2.7679,2.93,2.55,2.61,6449971,0
+THM.US,D,20260202,000000,2.815,3,2.405,2.46,3544295,0
+THM.US,D,20260203,000000,2.7556,2.7573,2.492,2.68,3379461,0
+THM.US,D,20260204,000000,2.805,2.84,2.4101,2.59,3472947,0
+THM.US,D,20260205,000000,2.42,2.59,2.24,2.27,2278070,0
+THM.US,D,20260206,000000,2.4272,2.57,2.32,2.57,1882913,0
+THM.US,D,20260209,000000,2.6598,2.6652,2.49,2.65,1556770,0
+THM.US,D,20260210,000000,2.65,2.67,2.515,2.64,1173402,0
+THM.US,D,20260211,000000,2.7,2.79,2.5499,2.77,1763474,0
+THM.US,D,20260212,000000,2.7486,2.75,2.385,2.42,1894822,0
+THM.US,D,20260213,000000,2.49,2.54,2.411,2.49,1294477,0
+THM.US,D,20260217,000000,2.39,2.49,2.195,2.49,2998777,0
+THM.US,D,20260218,000000,2.47,2.56,2.42,2.425,875611,0
diff --git a/daily/us/nysemkt stocks/tmp.us.txt b/daily/us/nysemkt stocks/tmp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f856b24aa72c15d0ea1771f550893b6b5ed40307
--- /dev/null
+++ b/daily/us/nysemkt stocks/tmp.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMP.US,D,20050225,000000,26.0636,26.3455,25.6429,26.0272,27602.121980127,0
+TMP.US,D,20050228,000000,25.9888,26.0636,25.29,25.5127,23751.300242219,0
+TMP.US,D,20050301,000000,25.5777,26.512,25.5581,26.512,13048.146700333,0
+TMP.US,D,20050302,000000,26.6056,26.6056,26.2725,26.4805,11041.051733908,0
+TMP.US,D,20050303,000000,26.5761,26.5761,26.2587,26.5682,9534.2084451611,0
+TMP.US,D,20050304,000000,26.6904,27.4867,26.6194,27.4374,14382.48941057,0
+TMP.US,D,20050307,000000,27.466,27.8573,27.4581,27.533,11708.730443669,0
+TMP.US,D,20050308,000000,27.4738,27.4926,27.1398,27.1398,5851.8284486211,0
+TMP.US,D,20050309,000000,27.0551,27.0551,26.5377,26.5377,5517.9890937405,0
+TMP.US,D,20050310,000000,26.5377,26.6194,26.0902,26.0902,7695.5552201045,0
+TMP.US,D,20050311,000000,26.2154,26.2154,25.6143,25.6143,9368.8108316488,0
+TMP.US,D,20050314,000000,25.7069,26.0044,25.4704,25.7137,27100.855593163,0
+TMP.US,D,20050315,000000,25.8498,26.1257,25.767,25.767,11375.905798074,0
+TMP.US,D,20050316,000000,25.4063,25.4063,25.2308,25.3462,8863.4856075438,0
+TMP.US,D,20050317,000000,25.4704,26.3021,25.4063,26.3021,16055.745022114,0
+TMP.US,D,20050318,000000,26.3967,26.3967,25.3166,25.36,38473.717263381,0
+TMP.US,D,20050321,000000,25.2308,25.2584,25.0781,25.1658,11878.186894323,0
+TMP.US,D,20050322,000000,25.1372,25.4063,25.1372,25.3768,14549.916442653,0
+TMP.US,D,20050323,000000,25.2584,25.3166,25.0781,25.29,11041.051733908,0
+TMP.US,D,20050324,000000,25.4063,25.6143,25.3826,25.6143,5686.4308351088,0
+TMP.US,D,20050328,000000,25.7069,25.7069,25.4339,25.4989,14549.916442653,0
+TMP.US,D,20050329,000000,25.4398,25.4398,25.1658,25.3462,9703.6648958147,0
+TMP.US,D,20050330,000000,25.4063,25.4704,25.3511,25.4704,6356.1389634407,0
+TMP.US,D,20050331,000000,25.5581,25.5581,25.3462,25.4398,17898.457084312,0
+TMP.US,D,20050401,000000,25.5265,25.5265,24.8426,24.8426,10703.153541886,0
+TMP.US,D,20050404,000000,24.8111,24.8179,24.4632,24.6898,16726.467859731,0
+TMP.US,D,20050405,000000,24.746,24.8111,24.5085,24.7234,8196.821607068,0
+TMP.US,D,20050406,000000,24.8111,24.9943,24.8111,24.9943,3179.0841910057,0
+TMP.US,D,20050407,000000,24.9943,25.29,24.9943,25.2308,5350.5620616576,0
+TMP.US,D,20050408,000000,25.1658,25.29,24.8564,24.8564,7357.6570280825,0
+TMP.US,D,20050411,000000,24.8111,24.8179,24.5361,24.6307,8364.248639151,0
+TMP.US,D,20050412,000000,24.5726,24.6898,24.34,24.6898,16726.467859731,0
+TMP.US,D,20050413,000000,24.682,24.6898,24.5085,24.5085,8196.821607068,0
+TMP.US,D,20050414,000000,24.5992,24.5992,24.2395,24.2473,7695.5552201045,0
+TMP.US,D,20050415,000000,24.2473,24.3311,23.2274,23.2274,20741.672501866,0
+TMP.US,D,20050418,000000,23.3131,23.7349,23.047,23.7014,23084.636241743,0
+TMP.US,D,20050419,000000,23.793,24.5922,23.7644,24.0956,6856.3906411189,0
+TMP.US,D,20050420,000000,24.0305,24.0305,23.6097,23.6097,15224.698117411,0
+TMP.US,D,20050421,000000,23.7014,24.2109,23.4609,24.2109,8529.6462526633,0
+TMP.US,D,20050422,000000,24.3311,24.3311,23.8542,24.0305,21580.837080852,0
+TMP.US,D,20050425,000000,24.1547,24.6376,24.1547,24.3656,3348.5406416594,0
+TMP.US,D,20050426,000000,24.4198,24.616,24.2719,24.2719,6356.1389634407,0
+TMP.US,D,20050427,000000,24.2719,24.9943,24.2719,24.3311,8698.0879940316,0
+TMP.US,D,20050428,000000,24.3311,24.3311,23.3131,23.3131,11375.905798074,0
+TMP.US,D,20050429,000000,23.4353,23.5249,23.1692,23.1692,18735.592244727,0
+TMP.US,D,20050502,000000,23.1061,23.5831,23.1061,23.5831,14887.814634675,0
+TMP.US,D,20050503,000000,23.7014,23.9074,23.7014,23.7083,12881.734377535,0
+TMP.US,D,20050504,000000,23.7171,24.4129,23.7171,24.4129,15890.347408602,0
+TMP.US,D,20050505,000000,24.3952,24.8977,24.3952,24.746,11878.186894323,0
+TMP.US,D,20050506,000000,24.8692,24.8692,24.4858,24.4858,8698.0879940316,0
+TMP.US,D,20050509,000000,24.4858,24.5085,24.4543,24.5085,3847.7776100522,0
+TMP.US,D,20050510,000000,24.546,24.8505,24.5154,24.7184,9368.8108316488,0
+TMP.US,D,20050511,000000,24.8111,24.9115,24.4464,24.4464,9368.8108316488,0
+TMP.US,D,20050512,000000,24.6307,25.4704,24.6307,25.2308,18399.723471276,0
+TMP.US,D,20050513,000000,25.2308,25.6143,25.1077,25.1461,14055.753020687,0
+TMP.US,D,20050516,000000,25.2584,26.3169,25.2584,25.6429,10703.153541886,0
+TMP.US,D,20050517,000000,25.9454,26.3021,25.8498,26.0124,14055.753020687,0
+TMP.US,D,20050518,000000,26.1257,26.2647,26.1257,26.1868,13215.573732416,0
+TMP.US,D,20050519,000000,26.0044,26.1257,25.8892,25.8892,7695.5552201045,0
+TMP.US,D,20050520,000000,25.767,25.767,25.29,25.29,5686.4308351088,0
+TMP.US,D,20050523,000000,25.1658,25.1658,24.7539,24.9609,8529.6462526633,0
+TMP.US,D,20050524,000000,24.8111,24.9115,24.7312,24.8633,7526.0987694508,0
+TMP.US,D,20050525,000000,24.8977,24.8977,24.2719,24.3311,8529.6462526633,0
+TMP.US,D,20050526,000000,24.34,24.6898,24.3311,24.6898,5517.9890937405,0
+TMP.US,D,20050527,000000,24.8111,25.0781,24.7903,25.0485,6025.3437364162,0
+TMP.US,D,20050531,000000,25.1658,25.1934,24.6898,24.6898,7695.5552201045,0
+TMP.US,D,20050601,000000,24.8111,24.8111,24.1389,24.3311,8196.821607068,0
+TMP.US,D,20050602,000000,24.5085,24.7618,24.5085,24.5154,5517.9890937405,0
+TMP.US,D,20050603,000000,24.4464,24.4543,24.1232,24.1232,2174.5219985079,0
+TMP.US,D,20050606,000000,24.2109,24.3311,24.2109,24.2187,2338.9049027348,0
+TMP.US,D,20050607,000000,24.1547,24.6218,24.1547,24.5726,7023.8176732019,0
+TMP.US,D,20050608,000000,24.6898,25.1077,24.6307,24.6307,5851.8284486211,0
+TMP.US,D,20050609,000000,24.5085,24.9353,24.5085,24.9263,4851.3250932647,0
+TMP.US,D,20050610,000000,24.9559,25.1077,24.8111,25.0485,4687.9568983231,0
+TMP.US,D,20050613,000000,24.9943,24.9943,24.4011,24.409,7357.6570280825,0
+TMP.US,D,20050614,000000,24.4326,24.5085,24.3005,24.3075,11708.730443669,0
+TMP.US,D,20050615,000000,24.3075,24.746,24.2719,24.6682,13546.36895944,0
+TMP.US,D,20050616,000000,24.5726,25.285,24.5726,25.285,4515.4563198134,0
+TMP.US,D,20050617,000000,25.3768,25.4398,25.1077,25.1156,37971.436167132,0
+TMP.US,D,20050620,000000,24.9559,25.0239,24.8111,24.8111,6188.7119313577,0
+TMP.US,D,20050621,000000,24.8179,24.8179,24.4198,24.4198,4016.2193514206,0
+TMP.US,D,20050622,000000,24.34,24.5726,24.2947,24.5726,5350.5620616576,0
+TMP.US,D,20050623,000000,24.5085,24.6898,24.3656,24.4789,11708.730443669,0
+TMP.US,D,20050624,000000,24.4011,26.3021,24.3311,26.3021,112402.39166622,0
+TMP.US,D,20050627,000000,25.7069,25.7069,25.4122,25.6143,12714.307345452,0
+TMP.US,D,20050628,000000,25.5265,26.0044,25.5265,26.0044,13546.36895944,0
+TMP.US,D,20050629,000000,26.0636,26.1257,26.0044,26.0902,7863.9969614728,0
+TMP.US,D,20050630,000000,26.1257,26.1868,25.9454,25.9454,9703.6648958147,0
+TMP.US,D,20050701,000000,25.8892,25.9888,25.8241,25.8576,4349.0439970158,0
+TMP.US,D,20050705,000000,25.8576,26.3021,25.8576,26.3021,9032.9420581975,0
+TMP.US,D,20050706,000000,26.3967,26.5377,26.244,26.3681,5020.7815439184,0
+TMP.US,D,20050707,000000,26.244,26.2952,25.9128,26.2952,5517.9890937405,0
+TMP.US,D,20050708,000000,26.2952,26.8954,26.244,26.8954,11375.905798074,0
+TMP.US,D,20050711,000000,26.8954,28.2455,26.8294,28.2455,23587.932047277,0
+TMP.US,D,20050712,000000,28.2455,29.1147,28.2455,29.0586,16055.745022114,0
+TMP.US,D,20050713,000000,29.1433,29.3532,28.3993,28.4869,12211.011539918,0
+TMP.US,D,20050714,000000,28.4869,28.5727,27.6178,27.6227,9368.8108316488,0
+TMP.US,D,20050715,000000,27.533,27.6178,27.3822,27.604,4349.0439970158,0
+TMP.US,D,20050718,000000,27.5005,27.5005,27.0205,27.0461,11878.186894323,0
+TMP.US,D,20050719,000000,27.1398,27.2659,27.0837,27.2659,5686.4308351088,0
+TMP.US,D,20050720,000000,27.2659,27.7133,27.2659,27.7133,5517.9890937405,0
+TMP.US,D,20050721,000000,27.7675,27.7833,27.5005,27.5616,5686.4308351088,0
+TMP.US,D,20050722,000000,27.5833,27.9578,27.5833,27.9578,14887.814634675,0
+TMP.US,D,20050725,000000,27.9706,28.0958,27.9499,27.9647,5517.9890937405,0
+TMP.US,D,20050726,000000,28.011,28.0958,27.6759,28.0958,9202.3985088512,0
+TMP.US,D,20050727,000000,28.011,28.1628,27.8888,28.1628,3008.6130310667,0
+TMP.US,D,20050728,000000,28.218,28.9837,28.218,28.9837,6856.3906411189,0
+TMP.US,D,20050729,000000,28.8092,28.9916,27.8011,28.0386,21747.24940365,0
+TMP.US,D,20050801,000000,28.0958,28.1244,27.5616,27.5902,14887.814634675,0
+TMP.US,D,20050802,000000,27.7133,27.7133,27.3202,27.5833,9703.6648958147,0
+TMP.US,D,20050803,000000,27.3497,27.4098,27.2659,27.402,8698.0879940316,0
+TMP.US,D,20050804,000000,27.3822,27.4098,27.2876,27.2906,7863.9969614728,0
+TMP.US,D,20050805,000000,27.2275,27.2906,26.5445,26.5603,11207.464056705,0
+TMP.US,D,20050808,000000,26.5603,26.585,26.3967,26.4805,6188.7119313577,0
+TMP.US,D,20050809,000000,26.3681,26.5377,26.3681,26.4135,3515.9676737424,0
+TMP.US,D,20050810,000000,26.4529,26.6421,26.1868,26.1868,10703.153541886,0
+TMP.US,D,20050811,000000,26.1868,26.4805,26.1868,26.3967,7357.6570280825,0
+TMP.US,D,20050812,000000,26.3376,26.3376,25.8498,25.9454,8863.4856075438,0
+TMP.US,D,20050815,000000,26.0636,27.0551,25.6803,27.0551,11540.288702301,0
+TMP.US,D,20050816,000000,27.3822,27.5162,26.6648,26.6648,19073.490436749,0
+TMP.US,D,20050817,000000,26.8156,27.6178,26.6904,27.5616,12044.59921712,0
+TMP.US,D,20050818,000000,27.4098,27.4098,26.6648,26.6648,11207.464056705,0
+TMP.US,D,20050819,000000,26.6716,26.8156,26.4667,26.5061,11878.186894323,0
+TMP.US,D,20050822,000000,26.4233,26.7496,26.3021,26.7496,4515.4563198134,0
+TMP.US,D,20050823,000000,26.6648,26.6904,26.0902,26.6056,8863.4856075438,0
+TMP.US,D,20050824,000000,26.712,26.8422,26.4805,26.6716,3348.5406416594,0
+TMP.US,D,20050825,000000,26.7801,26.7801,26.3376,26.4233,3348.5406416594,0
+TMP.US,D,20050826,000000,26.3376,26.4805,26.3021,26.3829,11540.288702301,0
+TMP.US,D,20050829,000000,26.3021,26.4233,26.1868,26.3021,9534.2084451611,0
+TMP.US,D,20050830,000000,26.3681,26.3681,25.1294,25.4989,19235.843922405,0
+TMP.US,D,20050831,000000,25.5265,25.6143,25.1934,25.3038,11540.288702301,0
+TMP.US,D,20050901,000000,25.29,25.4063,25.1747,25.2308,7526.0987694508,0
+TMP.US,D,20050902,000000,25.3166,25.4782,25.29,25.29,3008.6130310667,0
+TMP.US,D,20050906,000000,25.4063,26.172,25.3994,26.1582,6688.963609036,0
+TMP.US,D,20050907,000000,26.3021,26.4529,26.0044,26.3889,7023.8176732019,0
+TMP.US,D,20050908,000000,26.4805,26.6056,25.9198,25.9198,5350.5620616576,0
+TMP.US,D,20050909,000000,26.0044,26.5377,25.898,26.4726,4515.4563198134,0
+TMP.US,D,20050912,000000,26.3681,27.0837,25.9966,27.0205,12211.011539918,0
+TMP.US,D,20050913,000000,26.9013,27.1113,26.5761,26.6056,4851.3250932647,0
+TMP.US,D,20050914,000000,26.4529,26.4608,26.1947,26.2203,5182.1203202892,0
+TMP.US,D,20050915,000000,26.0902,26.0902,25.7137,25.7137,7526.0987694508,0
+TMP.US,D,20050916,000000,25.8498,26.1129,25.4989,26.1129,47669.012807235,0
+TMP.US,D,20050919,000000,26.107,26.1129,25.9404,25.9404,1837.6385157713,0
+TMP.US,D,20050920,000000,25.9454,26.0754,25.7069,25.9828,15720.890957948,0
+TMP.US,D,20050921,000000,25.9769,25.9769,25.4704,25.6143,14549.916442653,0
+TMP.US,D,20050922,000000,25.6803,26.0044,25.4063,25.8892,12545.865604084,0
+TMP.US,D,20050923,000000,25.7365,25.7365,25.6369,25.7137,2338.9049027348,0
+TMP.US,D,20050926,000000,25.7137,25.8498,25.7137,25.7433,7526.0987694508,0
+TMP.US,D,20050927,000000,25.8241,25.8498,25.7069,25.8498,5182.1203202892,0
+TMP.US,D,20050928,000000,25.7365,25.8892,25.7069,25.7069,5517.9890937405,0
+TMP.US,D,20050929,000000,25.8498,25.8498,25.6497,25.8498,4515.4563198134,0
+TMP.US,D,20050930,000000,25.7365,25.8498,25.6429,25.8498,4349.0439970158,0
+TMP.US,D,20051003,000000,26.0044,26.1582,25.9266,25.9454,5350.5620616576,0
+TMP.US,D,20051004,000000,25.8892,25.9888,25.7069,25.7069,18399.723471276,0
+TMP.US,D,20051005,000000,25.5857,25.5857,25.29,25.3038,14716.32876545,0
+TMP.US,D,20051006,000000,25.2308,25.3462,25.0949,25.223,12545.865604084,0
+TMP.US,D,20051007,000000,25.3166,25.8665,25.3166,25.7936,4687.9568983231,0
+TMP.US,D,20051010,000000,25.7936,25.8015,25.7069,25.7137,7526.0987694508,0
+TMP.US,D,20051011,000000,25.8498,25.9454,25.7365,25.8015,7526.0987694508,0
+TMP.US,D,20051012,000000,25.7069,25.7069,24.746,24.8692,12044.59921712,0
+TMP.US,D,20051013,000000,24.9263,24.9943,24.746,24.8692,5182.1203202892,0
+TMP.US,D,20051014,000000,24.9943,25.5127,24.7835,25.4063,6188.7119313577,0
+TMP.US,D,20051017,000000,25.4704,25.4704,25.0565,25.1747,3847.7776100522,0
+TMP.US,D,20051018,000000,25.1077,25.1077,24.3311,24.3311,4851.3250932647,0
+TMP.US,D,20051019,000000,24.3311,24.883,24.2109,24.883,8698.0879940316,0
+TMP.US,D,20051020,000000,24.9205,24.9205,24.5292,24.5361,6519.5071583823,0
+TMP.US,D,20051021,000000,24.5361,25.5857,24.5361,25.5857,7195.3035424263,0
+TMP.US,D,20051024,000000,26.0044,26.4037,25.9454,26.3681,8364.248639151,0
+TMP.US,D,20051025,000000,26.3081,26.3681,25.4989,25.7069,7695.5552201045,0
+TMP.US,D,20051026,000000,25.8241,25.9454,25.8241,25.9266,1505.8285794614,0
+TMP.US,D,20051027,000000,25.8241,25.9454,25.6429,25.6429,3683.3947058253,0
+TMP.US,D,20051028,000000,25.767,26.2361,25.767,26.2361,10866.521736827,0
+TMP.US,D,20051031,000000,26.3021,26.5445,26.1868,26.3681,13546.36895944,0
+TMP.US,D,20051101,000000,26.3021,26.3021,25.9522,25.9522,4016.2193514206,0
+TMP.US,D,20051102,000000,25.7069,26.3021,25.7069,26.3021,6856.3906411189,0
+TMP.US,D,20051103,000000,26.4529,26.7496,26.3681,26.4805,7195.3035424263,0
+TMP.US,D,20051104,000000,26.3967,26.4805,26.3169,26.4805,3348.5406416594,0
+TMP.US,D,20051107,000000,26.4805,26.9013,26.3751,26.9013,8698.0879940316,0
+TMP.US,D,20051108,000000,26.6056,26.7801,26.6056,26.7496,6519.5071583823,0
+TMP.US,D,20051109,000000,26.8422,27.1398,26.3081,27.0205,15720.890957948,0
+TMP.US,D,20051110,000000,27.0205,28.2987,26.9013,28.2987,12714.307345452,0
+TMP.US,D,20051111,000000,28.2761,28.8476,28.2761,28.689,12377.423862715,0
+TMP.US,D,20051114,000000,28.689,28.8398,28.3993,28.4141,12545.865604084,0
+TMP.US,D,20051115,000000,28.4565,28.4939,27.2117,27.2275,18399.723471276,0
+TMP.US,D,20051116,000000,27.6453,27.7833,27.2186,27.2186,9868.0478000417,0
+TMP.US,D,20051117,000000,27.2659,27.6759,27.2659,27.6453,5851.8284486211,0
+TMP.US,D,20051118,000000,28.3993,28.6387,28.218,28.2987,9868.0478000417,0
+TMP.US,D,20051121,000000,28.2623,28.3993,28.0454,28.3993,5517.9890937405,0
+TMP.US,D,20051122,000000,28.3993,28.3993,28.2761,28.2761,3348.5406416594,0
+TMP.US,D,20051123,000000,28.2761,28.3993,28.2761,28.2761,3179.0841910057,0
+TMP.US,D,20051128,000000,28.1628,28.1628,27.5616,27.5616,7695.5552201045,0
+TMP.US,D,20051129,000000,27.6759,27.6759,26.9624,26.9624,12044.59921712,0
+TMP.US,D,20051130,000000,26.8156,27.0777,26.8156,27.0205,9032.9420581975,0
+TMP.US,D,20051201,000000,27.1398,28.2455,27.1398,28.2455,14382.48941057,0
+TMP.US,D,20051202,000000,28.2455,28.5431,28.0386,28.5431,8027.3651564144,0
+TMP.US,D,20051205,000000,28.4741,28.5343,28.2455,28.4801,6856.3906411189,0
+TMP.US,D,20051206,000000,28.5431,28.6949,28.4279,28.4279,12881.734377535,0
+TMP.US,D,20051207,000000,28.3056,28.3993,26.9781,28.3993,8863.4856075438,0
+TMP.US,D,20051208,000000,28.3056,28.5145,28.2938,28.4279,9368.8108316488,0
+TMP.US,D,20051209,000000,28.5145,28.9334,28.4279,28.9334,9032.9420581975,0
+TMP.US,D,20051212,000000,28.755,28.9068,28.6387,28.9068,5686.4308351088,0
+TMP.US,D,20051213,000000,28.7826,28.9334,28.4663,28.9334,8364.248639151,0
+TMP.US,D,20051214,000000,28.8092,28.9916,28.5895,28.6949,4349.0439970158,0
+TMP.US,D,20051215,000000,28.5727,28.5727,27.4502,27.9134,15555.493344436,0
+TMP.US,D,20051216,000000,27.9873,28.2761,27.8888,27.9203,51182.951062406,0
+TMP.US,D,20051219,000000,27.8011,27.8011,27.2058,27.2659,13885.281860748,0
+TMP.US,D,20051220,000000,27.1457,27.3359,27.0639,27.1625,7023.8176732019,0
+TMP.US,D,20051221,000000,27.1625,27.3122,27.1053,27.1398,7023.8176732019,0
+TMP.US,D,20051222,000000,26.9624,27.3822,26.9624,27.3497,4851.3250932647,0
+TMP.US,D,20051223,000000,27.3497,27.4867,27.1979,27.4867,5517.9890937405,0
+TMP.US,D,20051227,000000,27.4867,27.4867,27.1171,27.1901,11041.051733908,0
+TMP.US,D,20051228,000000,27.1901,27.3882,27.1861,27.3882,2338.9049027348,0
+TMP.US,D,20051229,000000,27.2659,27.5902,27.2659,27.4738,2338.9049027348,0
+TMP.US,D,20051230,000000,27.3822,27.3822,26.7801,26.7801,11708.730443669,0
+TMP.US,D,20060103,000000,26.72,27.0837,26.244,27.0837,20236.347277762,0
+TMP.US,D,20060104,000000,27.2275,27.2275,26.9309,27.1053,5517.9890937405,0
+TMP.US,D,20060105,000000,27.1053,27.2876,27.1053,27.2817,5020.7815439184,0
+TMP.US,D,20060106,000000,27.8011,27.8888,27.7419,27.8493,10866.521736827,0
+TMP.US,D,20060109,000000,27.9499,28.0524,27.7833,27.7833,6856.3906411189,0
+TMP.US,D,20060110,000000,27.6759,27.8011,27.533,27.7419,4181.6169649328,0
+TMP.US,D,20060111,000000,27.7419,27.8011,27.5094,27.6227,9868.0478000417,0
+TMP.US,D,20060112,000000,27.5005,27.6227,27.0551,27.2659,12377.423862715,0
+TMP.US,D,20060113,000000,27.1398,27.1901,26.6648,27.1693,8364.248639151,0
+TMP.US,D,20060117,000000,27.0205,27.5005,26.9013,27.5005,9534.2084451611,0
+TMP.US,D,20060118,000000,27.5005,27.9499,27.5005,27.6099,8196.821607068,0
+TMP.US,D,20060119,000000,27.7133,28.011,27.7133,27.9499,10203.916573493,0
+TMP.US,D,20060120,000000,28.0386,28.0386,27.5616,27.5705,5350.5620616576,0
+TMP.US,D,20060123,000000,27.3822,28.0031,27.3822,27.8799,10032.430704269,0
+TMP.US,D,20060124,000000,28.0316,28.4279,27.7419,28.4279,9202.3985088512,0
+TMP.US,D,20060125,000000,28.5145,28.5145,27.5005,27.9499,10373.373024147,0
+TMP.US,D,20060126,000000,28.0958,28.689,28.0386,28.6644,9202.3985088512,0
+TMP.US,D,20060127,000000,28.6732,28.9837,28.6732,28.963,16055.745022114,0
+TMP.US,D,20060130,000000,28.8092,28.9837,28.6949,28.8842,13048.146700333,0
+TMP.US,D,20060131,000000,28.8092,28.8092,28.218,28.4427,14055.753020687,0
+TMP.US,D,20060201,000000,28.0958,28.0958,27.7419,27.7469,5350.5620616576,0
+TMP.US,D,20060202,000000,27.5005,27.5005,26.1868,26.4233,27433.680238759,0
+TMP.US,D,20060203,000000,26.3376,27.0205,26.3376,26.9171,24754.847725431,0
+TMP.US,D,20060206,000000,26.7801,27.3734,26.7801,26.9013,16390.59908628,0
+TMP.US,D,20060207,000000,27.0205,27.1693,27.0205,27.0837,24588.435402633,0
+TMP.US,D,20060208,000000,27.1979,27.5616,27.1979,27.2659,6519.5071583823,0
+TMP.US,D,20060209,000000,27.2659,27.4374,27.1398,27.1398,6688.963609036,0
+TMP.US,D,20060210,000000,27.2659,27.7419,27.0205,27.7419,15555.493344436,0
+TMP.US,D,20060213,000000,27.8573,27.8888,27.533,27.5399,12881.734377535,0
+TMP.US,D,20060214,000000,27.6178,28.1914,27.5005,28.1628,8863.4856075438,0
+TMP.US,D,20060215,000000,28.218,28.6387,28.1628,28.3056,16055.745022114,0
+TMP.US,D,20060216,000000,28.4565,28.6949,28.3993,28.689,15391.110440209,0
+TMP.US,D,20060217,000000,28.6949,28.6949,28.0958,28.0958,19402.256245203,0
+TMP.US,D,20060221,000000,27.9794,27.9794,27.3497,27.3497,9202.3985088512,0
+TMP.US,D,20060222,000000,27.402,28.1628,27.402,28.1628,17061.321923897,0
+TMP.US,D,20060223,000000,28.0958,28.2032,28.0179,28.0386,5182.1203202892,0
+TMP.US,D,20060224,000000,28.0642,28.218,27.9794,28.218,8698.0879940316,0
+TMP.US,D,20060227,000000,28.0642,28.3993,27.9794,28.3904,8196.821607068,0
+TMP.US,D,20060228,000000,28.2761,28.2761,27.7419,27.9006,12881.734377535,0
+TMP.US,D,20060301,000000,28.0386,28.3904,27.9499,28.348,6856.3906411189,0
+TMP.US,D,20060302,000000,28.2761,28.3993,28.2455,28.3993,15890.347408602,0
+TMP.US,D,20060303,000000,28.3618,28.6111,28.2859,28.3618,15890.347408602,0
+TMP.US,D,20060306,000000,28.218,28.218,27.8661,27.872,16560.055536934,0
+TMP.US,D,20060307,000000,27.8011,27.8011,27.7133,27.7133,5517.9890937405,0
+TMP.US,D,20060308,000000,27.7133,27.9134,27.6927,27.9134,12044.59921712,0
+TMP.US,D,20060309,000000,27.8573,27.8888,27.5005,27.5005,11878.186894323,0
+TMP.US,D,20060310,000000,27.5005,27.8888,27.4738,27.8888,9368.8108316488,0
+TMP.US,D,20060313,000000,27.8011,28.3362,27.8011,28.1628,5686.4308351088,0
+TMP.US,D,20060314,000000,28.0958,28.689,28.0958,28.6111,6519.5071583823,0
+TMP.US,D,20060315,000000,28.6949,28.8024,28.6111,28.8024,10203.916573493,0
+TMP.US,D,20060316,000000,28.8792,28.9837,28.8792,28.9837,6188.7119313577,0
+TMP.US,D,20060317,000000,28.9916,28.9916,28.8476,28.8842,75106.751883135,0
+TMP.US,D,20060320,000000,28.9236,28.9837,28.7324,28.9778,13715.825410094,0
+TMP.US,D,20060321,000000,28.9285,28.9837,28.3362,28.3362,18905.048695381,0
+TMP.US,D,20060322,000000,28.3362,28.5727,28.3362,28.5727,6025.3437364162,0
+TMP.US,D,20060323,000000,28.5431,28.5481,28.218,28.3056,7023.8176732019,0
+TMP.US,D,20060324,000000,28.3993,28.6644,28.3993,28.6644,8196.821607068,0
+TMP.US,D,20060327,000000,28.6387,28.7826,28.6387,28.7826,6519.5071583823,0
+TMP.US,D,20060328,000000,28.7826,28.8328,28.6387,28.6387,4687.9568983231,0
+TMP.US,D,20060329,000000,28.6387,28.963,28.6387,28.9236,11878.186894323,0
+TMP.US,D,20060330,000000,28.8792,28.8792,28.5806,28.6387,6356.1389634407,0
+TMP.US,D,20060331,000000,28.755,28.8092,28.5806,28.7826,11708.730443669,0
+TMP.US,D,20060403,000000,28.6949,28.8092,28.0868,28.0868,13546.36895944,0
+TMP.US,D,20060404,000000,28.0958,28.4565,27.8937,27.8937,14217.091797057,0
+TMP.US,D,20060405,000000,28.011,28.1244,27.8267,28.0868,24085.139597099,0
+TMP.US,D,20060406,000000,28.0386,28.1628,28.0386,28.1628,12881.734377535,0
+TMP.US,D,20060407,000000,28.218,28.5145,27.8198,27.8267,17562.588310861,0
+TMP.US,D,20060410,000000,27.3822,28.3056,27.3822,28.2623,17229.763665266,0
+TMP.US,D,20060411,000000,28.3362,28.5431,28.1312,28.1312,9202.3985088512,0
+TMP.US,D,20060412,000000,28.0958,28.2761,28.0868,28.218,8529.6462526633,0
+TMP.US,D,20060413,000000,28.0958,28.5649,28.0958,28.4869,2512.4201905299,0
+TMP.US,D,20060417,000000,28.4279,28.5145,27.8011,27.9134,13048.146700333,0
+TMP.US,D,20060418,000000,27.9499,28.8092,27.9499,28.7826,23918.727274302,0
+TMP.US,D,20060419,000000,28.7254,28.963,28.6949,28.9403,20236.347277762,0
+TMP.US,D,20060420,000000,28.963,28.9916,28.6644,28.8476,12881.734377535,0
+TMP.US,D,20060421,000000,28.8476,28.8476,28.4741,28.6811,19738.125018654,0
+TMP.US,D,20060424,000000,28.6811,28.7688,28.3993,28.7324,15391.110440209,0
+TMP.US,D,20060425,000000,28.6387,28.6387,27.7005,27.7085,15720.890957948,0
+TMP.US,D,20060426,000000,27.7085,28.0958,27.4374,27.5005,17229.763665266,0
+TMP.US,D,20060427,000000,27.5616,28.1834,27.5005,28.0386,36297.165846302,0
+TMP.US,D,20060428,000000,28.0642,28.218,27.8888,28.011,19905.552050737,0
+TMP.US,D,20060501,000000,27.8139,27.9952,27.0205,27.0551,23572.711407997,0
+TMP.US,D,20060502,000000,27.3202,27.9499,27.3202,27.9499,16120.686416377,0
+TMP.US,D,20060503,000000,27.9499,27.9499,27.0205,27.2817,10344.961164157,0
+TMP.US,D,20060504,000000,27.3576,27.9361,27.3576,27.8888,16274.92222775,0
+TMP.US,D,20060505,000000,27.9499,27.9499,27.8139,27.8139,18707.180384737,0
+TMP.US,D,20060508,000000,27.7469,27.9499,27.7203,27.7675,9581.8997815726,0
+TMP.US,D,20060509,000000,27.9361,27.9361,26.9624,26.9624,15967.465314288,0
+TMP.US,D,20060510,000000,27.126,27.4226,26.7644,26.7644,13533.177738731,0
+TMP.US,D,20060511,000000,26.7644,26.7644,25.285,25.285,23873.065356461,0
+TMP.US,D,20060512,000000,25.3826,25.9404,25.0565,25.086,27522.974655869,0
+TMP.US,D,20060515,000000,25.0239,25.9769,24.9943,25.8498,22202.853872772,0
+TMP.US,D,20060516,000000,26.2361,26.4322,25.9769,26.2075,17183.087038139,0
+TMP.US,D,20060517,000000,26.043,26.043,25.153,25.7433,18399.723471276,0
+TMP.US,D,20060518,000000,25.8754,26.3021,25.5492,25.8833,10950.742607512,0
+TMP.US,D,20060519,000000,25.8833,26.1651,25.5127,26.043,8207.9834092069,0
+TMP.US,D,20060522,000000,26.043,26.4037,25.7827,26.244,14446.416095547,0
+TMP.US,D,20060523,000000,26.3455,26.3681,25.8084,25.8084,17488.51453303,0
+TMP.US,D,20060524,000000,25.8084,26.036,25.6803,26.036,22966.929964642,0
+TMP.US,D,20060525,000000,26.107,26.3681,25.9404,26.3681,10344.961164157,0
+TMP.US,D,20060526,000000,26.2006,26.3967,26.172,26.3455,23268.298622391,0
+TMP.US,D,20060530,000000,26.3455,26.5061,26.172,26.3081,18399.723471276,0
+TMP.US,D,20060531,000000,26.4411,26.9624,26.1129,26.9387,27522.974655869,0
+TMP.US,D,20060601,000000,26.923,27.6838,26.851,27.6533,15967.465314288,0
+TMP.US,D,20060602,000000,27.6533,27.6838,27.3576,27.6533,13533.177738731,0
+TMP.US,D,20060605,000000,27.5242,27.7203,25.8084,25.8241,28892.832191094,0
+TMP.US,D,20060606,000000,25.832,26.043,25.4861,25.7759,17334.278721657,0
+TMP.US,D,20060607,000000,25.9128,27.0915,25.9128,27.0393,29345.39253236,0
+TMP.US,D,20060608,000000,26.9624,27.6178,26.5061,27.5902,32546.800327644,0
+TMP.US,D,20060609,000000,27.7469,27.7469,27.3202,27.4867,11102.949000314,0
+TMP.US,D,20060612,000000,27.4926,27.5162,27.26,27.26,10188.695934213,0
+TMP.US,D,20060613,000000,27.0915,27.4226,26.9624,26.9693,13231.809080981,0
+TMP.US,D,20060614,000000,26.8954,27.3882,26.7644,27.3882,19467.197639465,0
+TMP.US,D,20060615,000000,27.5537,27.6178,26.6421,27.6178,14139.973891371,0
+TMP.US,D,20060616,000000,27.6178,27.7469,27.4226,27.7419,137009.09183599,0
+TMP.US,D,20060619,000000,27.7419,27.7419,26.1415,26.1504,20223.156057052,0
+TMP.US,D,20060620,000000,26.2361,26.7644,25.6429,26.6106,21442.836618044,0
+TMP.US,D,20060621,000000,26.6992,26.7644,26.4037,26.4037,12319.58543345,0
+TMP.US,D,20060622,000000,26.3376,26.3376,25.5127,25.5915,10344.961164157,0
+TMP.US,D,20060623,000000,25.5915,25.7827,25.2506,25.5777,8818.8383989884,0
+TMP.US,D,20060626,000000,25.7433,26.0754,25.6567,25.898,27979.593834278,0
+TMP.US,D,20060627,000000,25.7827,25.9602,25.2506,25.285,19614.330485841,0
+TMP.US,D,20060628,000000,25.3166,25.3166,24.8258,25.0565,17183.087038139,0
+TMP.US,D,20060629,000000,25.153,26.9545,24.8337,26.9545,38777.115339701,0
+TMP.US,D,20060630,000000,26.9624,28.2761,26.3376,28.2761,96103.116415624,0
+TMP.US,D,20060703,000000,28.1756,28.1756,27.6227,27.8139,25241.9081824,0
+TMP.US,D,20060705,000000,27.6178,27.6227,27.2906,27.4738,24330.699244154,0
+TMP.US,D,20060706,000000,27.4502,27.8139,27.3734,27.8139,13231.809080981,0
+TMP.US,D,20060707,000000,27.7203,27.8139,27.2906,27.2906,16120.686416377,0
+TMP.US,D,20060710,000000,27.126,27.6178,27.0915,27.4226,14446.416095547,0
+TMP.US,D,20060711,000000,27.3576,28.1096,27.1625,28.1096,26457.529906251,0
+TMP.US,D,20060712,000000,28.0179,28.1096,27.9272,27.942,16424.084492697,0
+TMP.US,D,20060713,000000,27.8139,28.0642,27.5537,27.5537,23419.490305909,0
+TMP.US,D,20060714,000000,27.4867,27.533,27.1171,27.3734,8971.0447917911,0
+TMP.US,D,20060717,000000,27.2906,27.4226,27.1782,27.2058,7143.5533688733,0
+TMP.US,D,20060718,000000,27.3202,27.8493,27.2906,27.8493,12015.172647845,0
+TMP.US,D,20060719,000000,27.8493,28.7688,27.8493,28.7629,34213.967683476,0
+TMP.US,D,20060720,000000,28.6732,28.6732,28.3431,28.3431,21442.836618044,0
+TMP.US,D,20060721,000000,28.348,28.348,27.3882,28.1914,13988.782207853,0
+TMP.US,D,20060724,000000,27.7833,28.3756,27.7833,28.3756,15967.465314288,0
+TMP.US,D,20060725,000000,28.4741,28.6387,28.4279,28.5481,12775.189902573,0
+TMP.US,D,20060726,000000,28.4427,28.6732,28.4427,28.5579,25395.129284488,0
+TMP.US,D,20060727,000000,28.7028,28.7412,28.147,28.1558,22508.281367663,0
+TMP.US,D,20060728,000000,28.2455,30.5989,25.8458,28.9837,19467.197639465,0
+TMP.US,D,20060731,000000,28.8536,28.8536,27.4315,27.9499,30413.881409835,0
+TMP.US,D,20060801,000000,27.7547,28.1096,27.3202,28.0454,28437.227721971,0
+TMP.US,D,20060802,000000,28.0524,28.5727,28.0524,28.3431,14446.416095547,0
+TMP.US,D,20060803,000000,28.3431,28.9916,28.3135,28.9837,14905.064692526,0
+TMP.US,D,20060804,000000,28.9916,29.0675,28.0248,28.0868,17792.927318636,0
+TMP.US,D,20060807,000000,28.0179,28.147,27.9075,28.08,11857.892708616,0
+TMP.US,D,20060808,000000,28.211,28.4081,27.8888,27.8888,11857.892708616,0
+TMP.US,D,20060809,000000,27.9794,28.3431,27.6227,27.6296,15210.492187416,0
+TMP.US,D,20060810,000000,27.5537,27.6838,27.126,27.6227,28131.80022708,0
+TMP.US,D,20060811,000000,27.5902,27.7469,27.4226,27.4867,15967.465314288,0
+TMP.US,D,20060814,000000,27.6178,27.9361,27.5902,27.5902,14905.064692526,0
+TMP.US,D,20060815,000000,27.9134,28.5283,27.9134,28.2386,12319.58543345,0
+TMP.US,D,20060816,000000,28.6111,28.6249,28.3756,28.4869,17946.148420724,0
+TMP.US,D,20060817,000000,28.4427,29.0517,28.4427,28.5649,24330.699244154,0
+TMP.US,D,20060818,000000,28.7028,28.9916,28.5727,28.8172,12015.172647845,0
+TMP.US,D,20060821,000000,28.7412,28.7412,28.3431,28.3431,10344.961164157,0
+TMP.US,D,20060822,000000,28.2761,28.4081,28.0179,28.3056,7907.6294607429,0
+TMP.US,D,20060823,000000,28.3756,28.3756,27.7833,27.7833,3043.1131467686,0
+TMP.US,D,20060824,000000,27.7833,27.8139,27.6296,27.6927,12166.364331362,0
+TMP.US,D,20060825,000000,27.6178,27.7675,27.6178,27.7675,8971.0447917911,0
+TMP.US,D,20060828,000000,27.7675,28.3362,27.7675,28.3362,10647.344531191,0
+TMP.US,D,20060829,000000,28.4427,28.6949,28.3362,28.6732,24787.318422562,0
+TMP.US,D,20060830,000000,28.7412,28.7688,28.4869,28.6387,14297.2538306,0
+TMP.US,D,20060831,000000,28.7412,29.5947,28.6111,29.5,19467.197639465,0
+TMP.US,D,20060901,000000,29.4922,29.5947,29.2567,29.3986,11708.730443669,0
+TMP.US,D,20060905,000000,29.4922,29.4922,29.233,29.3247,6994.3911039267,0
+TMP.US,D,20060906,000000,29.1955,29.3306,28.8792,28.8999,5319.1060738117,0
+TMP.US,D,20060907,000000,28.8704,28.9285,28.6387,28.755,12166.364331362,0
+TMP.US,D,20060908,000000,28.6111,28.6111,28.4741,28.5649,5778.7693800758,0
+TMP.US,D,20060911,000000,28.5205,28.7688,28.4209,28.7028,8207.9834092069,0
+TMP.US,D,20060912,000000,28.7028,29.8903,28.7028,29.8903,12927.396295376,0
+TMP.US,D,20060913,000000,29.7248,29.8539,29.5947,29.8539,10032.430704269,0
+TMP.US,D,20060914,000000,29.7898,30.0569,29.7593,29.982,15210.492187416,0
+TMP.US,D,20060915,000000,30.0569,30.1662,29.9199,30.1662,50942.464961778,0
+TMP.US,D,20060918,000000,30.0835,30.1998,29.8017,29.8597,15210.492187416,0
+TMP.US,D,20060919,000000,29.7898,29.913,29.3621,29.4784,8056.7917256895,0
+TMP.US,D,20060920,000000,29.6164,30.0835,29.6164,29.9199,10344.961164157,0
+TMP.US,D,20060921,000000,30.0214,30.3446,29.9445,29.9593,4715.3540490276,0
+TMP.US,D,20060922,000000,29.8539,29.9199,29.4626,29.4626,8818.8383989884,0
+TMP.US,D,20060925,000000,29.5542,30.1505,29.5542,30.0904,4106.5284778168,0
+TMP.US,D,20060926,000000,30.1052,30.1722,29.7898,30.0835,5628.5924058438,0
+TMP.US,D,20060927,000000,30.0214,30.3801,29.982,30.187,12621.968800485,0
+TMP.US,D,20060928,000000,30.0835,30.2432,30.0214,30.2146,16120.686416377,0
+TMP.US,D,20060929,000000,30.2146,30.252,29.8903,29.8903,14297.2538306,0
+TMP.US,D,20061002,000000,29.8223,29.8223,29.028,29.028,11250.08184669,0
+TMP.US,D,20061003,000000,29.028,29.2981,28.8704,28.9334,10950.742607512,0
+TMP.US,D,20061004,000000,28.9994,29.5947,28.9916,29.5947,9426.6492609138,0
+TMP.US,D,20061005,000000,29.5276,30.1505,29.5276,30.1505,12621.968800485,0
+TMP.US,D,20061006,000000,30.1219,30.252,30.0569,30.1219,6533.7130883772,0
+TMP.US,D,20061009,000000,30.0569,30.4826,30.0569,30.4826,6236.4032677693,0
+TMP.US,D,20061010,000000,30.5487,30.5487,30.258,30.3801,8818.8383989884,0
+TMP.US,D,20061011,000000,30.3801,30.5487,30.252,30.3446,9426.6492609138,0
+TMP.US,D,20061012,000000,30.4471,30.5783,30.3151,30.5783,10496.152847674,0
+TMP.US,D,20061013,000000,30.5783,31.2326,30.5783,31.2197,19007.534333201,0
+TMP.US,D,20061016,000000,31.2711,31.5598,31.2326,31.5598,8207.9834092069,0
+TMP.US,D,20061017,000000,31.4011,31.5676,31.206,31.5676,13687.413550104,0
+TMP.US,D,20061018,000000,31.4011,31.7273,31.3637,31.4662,16274.92222775,0
+TMP.US,D,20061019,000000,31.4011,32.9129,31.3213,32.9129,17792.927318636,0
+TMP.US,D,20061020,000000,33.045,33.045,32.0239,32.228,20680.789944745,0
+TMP.US,D,20061023,000000,32.1255,32.4221,32.0239,32.088,8515.4403226683,0
+TMP.US,D,20061024,000000,32.088,32.088,31.9845,32.0811,8669.6761340417,0
+TMP.US,D,20061025,000000,32.1885,32.228,31.8347,32.088,5168.9290995797,0
+TMP.US,D,20061026,000000,32.1885,32.8488,32.1255,32.8488,10032.430704269,0
+TMP.US,D,20061027,000000,32.7177,32.8488,32.6231,32.6823,8818.8383989884,0
+TMP.US,D,20061030,000000,32.5857,33.4067,32.4221,33.4067,20069.934954964,0
+TMP.US,D,20061031,000000,33.3761,33.3761,32.1885,32.3186,23419.490305909,0
+TMP.US,D,20061101,000000,32.0604,32.0604,30.3526,30.3752,22202.853872772,0
+TMP.US,D,20061102,000000,30.0569,30.5783,30.0569,30.114,17488.51453303,0
+TMP.US,D,20061103,000000,30.2146,30.2806,30.0214,30.1348,2734.6415240218,0
+TMP.US,D,20061106,000000,30.1348,30.187,29.982,30.0835,5928.9463543078,0
+TMP.US,D,20061107,000000,29.982,30.3446,29.5947,29.5947,12015.172647845,0
+TMP.US,D,20061108,000000,29.4626,30.0214,29.4626,29.9653,8207.9834092069,0
+TMP.US,D,20061109,000000,30.0835,30.114,29.4458,29.4696,8207.9834092069,0
+TMP.US,D,20061110,000000,29.4696,30.3446,29.4262,30.3151,19313.976537377,0
+TMP.US,D,20061113,000000,30.3801,30.8768,30.3801,30.7251,26156.161248501,0
+TMP.US,D,20061114,000000,30.7448,31.0394,30.323,31.0394,16882.733089675,0
+TMP.US,D,20061115,000000,31.1025,31.7766,31.1025,31.6612,19007.534333201,0
+TMP.US,D,20061116,000000,31.9569,32.1176,31.5676,31.9382,26912.119666088,0
+TMP.US,D,20061117,000000,31.9382,32.0604,31.5026,31.5962,22659.473051181,0
+TMP.US,D,20061120,000000,31.5312,32.088,31.5312,31.8416,10496.152847674,0
+TMP.US,D,20061121,000000,31.7273,31.9382,31.7273,31.7628,6840.1552925533,0
+TMP.US,D,20061122,000000,31.8288,31.8623,31.5746,31.6336,5778.7693800758,0
+TMP.US,D,20061124,000000,31.5026,31.5026,30.9734,31.006,5168.9290995797,0
+TMP.US,D,20061127,000000,30.9084,30.9084,29.9534,29.9919,23268.298622391,0
+TMP.US,D,20061128,000000,30.0293,30.187,29.5326,29.7514,11102.949000314,0
+TMP.US,D,20061129,000000,29.8539,29.8539,29.5276,29.6637,10950.742607512,0
+TMP.US,D,20061130,000000,29.5947,29.7593,29.3621,29.7593,26156.161248501,0
+TMP.US,D,20061201,000000,29.6558,29.6558,28.7688,29.1265,18707.180384737,0
+TMP.US,D,20061204,000000,29.233,30.0687,29.1955,30.0687,16726.467859731,0
+TMP.US,D,20061205,000000,30.252,30.5783,30.1219,30.1505,10798.536214709,0
+TMP.US,D,20061206,000000,29.982,30.5783,29.8597,30.4383,7907.6294607429,0
+TMP.US,D,20061207,000000,30.252,30.3446,30.1505,30.2214,6081.1527471105,0
+TMP.US,D,20061208,000000,30.2214,30.2737,30.0569,30.0569,4106.5284778168,0
+TMP.US,D,20061211,000000,29.9199,30.1505,29.9199,30.1505,2887.8626261099,0
+TMP.US,D,20061212,000000,30.1219,30.2146,29.7898,29.9199,5319.1060738117,0
+TMP.US,D,20061213,000000,30.0835,30.0835,29.5158,29.7169,11708.730443669,0
+TMP.US,D,20061214,000000,29.7593,30.4826,29.7593,30.3151,7754.4083586548,0
+TMP.US,D,20061215,000000,30.323,30.5013,30.258,30.4747,23419.490305909,0
+TMP.US,D,20061218,000000,30.3446,30.4186,29.6016,29.7248,11401.273530208,0
+TMP.US,D,20061219,000000,29.7248,29.8174,29.6232,29.8174,4864.5163139743,0
+TMP.US,D,20061220,000000,29.9199,30.2432,29.9199,30.0214,5474.3565944704,0
+TMP.US,D,20061221,000000,30.0835,30.5102,30.0835,30.0904,5628.5924058438,0
+TMP.US,D,20061222,000000,30.0835,30.0835,29.4626,29.6558,13988.782207853,0
+TMP.US,D,20061226,000000,29.5947,30.5487,29.5947,30.5487,9426.6492609138,0
+TMP.US,D,20061227,000000,30.6383,31.067,30.5989,31.0394,22202.853872772,0
+TMP.US,D,20061228,000000,30.9162,30.9734,30.252,30.6127,16726.467859731,0
+TMP.US,D,20061229,000000,30.5102,30.5783,29.7593,29.8903,34819.749126831,0
+TMP.US,D,20070103,000000,29.8539,30.0835,29.2567,29.8223,20834.011046833,0
+TMP.US,D,20070104,000000,29.7593,30.526,29.5947,30.526,12166.364331362,0
+TMP.US,D,20070105,000000,30.4186,30.4186,29.1669,29.1739,17183.087038139,0
+TMP.US,D,20070108,000000,29.1739,29.233,28.9403,29.1877,5474.3565944704,0
+TMP.US,D,20070109,000000,29.1669,29.1877,28.8024,29.1197,8056.7917256895,0
+TMP.US,D,20070110,000000,29.0349,29.1669,28.9403,28.9492,9276.4722866818,0
+TMP.US,D,20070111,000000,29.0083,29.2567,28.9699,29.2527,8515.4403226683,0
+TMP.US,D,20070112,000000,29.233,29.5868,29.1955,29.578,6688.963609036,0
+TMP.US,D,20070116,000000,29.5947,29.8223,29.0675,29.0723,13386.044892355,0
+TMP.US,D,20070117,000000,29.0349,29.1009,28.5481,28.6111,9276.4722866818,0
+TMP.US,D,20070118,000000,28.6111,28.6111,28.2455,28.2455,17792.927318636,0
+TMP.US,D,20070119,000000,28.2455,28.5727,28.2455,28.5727,9581.8997815726,0
+TMP.US,D,20070122,000000,28.5077,28.6111,27.942,27.9794,32083.078184238,0
+TMP.US,D,20070123,000000,28.08,28.1756,28.0179,28.0454,8056.7917256895,0
+TMP.US,D,20070124,000000,28.08,28.9994,28.08,28.9994,17183.087038139,0
+TMP.US,D,20070125,000000,28.9334,28.9403,28.3431,28.5431,18095.31068567,0
+TMP.US,D,20070126,000000,28.5343,28.5727,28.0642,28.5145,9276.4722866818,0
+TMP.US,D,20070129,000000,28.5727,28.689,28.5343,28.689,5474.3565944704,0
+TMP.US,D,20070130,000000,28.7412,28.8024,28.6111,28.8024,6840.1552925533,0
+TMP.US,D,20070131,000000,28.6447,28.9285,28.5343,28.7768,15210.492187416,0
+TMP.US,D,20070201,000000,28.7768,28.9285,28.6732,28.9285,3503.7911623181,0
+TMP.US,D,20070202,000000,28.9403,29.4853,28.9403,29.2567,17334.278721657,0
+TMP.US,D,20070205,000000,29.2892,29.3119,27.9647,27.9706,16572.232048358,0
+TMP.US,D,20070206,000000,28.3756,28.5077,28.147,28.3431,12015.172647845,0
+TMP.US,D,20070207,000000,28.218,29.4262,28.211,29.3306,23723.903091514,0
+TMP.US,D,20070208,000000,29.3385,29.5947,29.2567,29.2567,11250.08184669,0
+TMP.US,D,20070209,000000,29.2567,29.5542,27.7833,27.7922,19158.726016718,0
+TMP.US,D,20070212,000000,27.8888,28.6111,27.8888,28.6111,10188.695934213,0
+TMP.US,D,20070213,000000,28.6111,29.1265,28.4801,29.1265,6384.5508234306,0
+TMP.US,D,20070214,000000,29.1265,29.2981,28.4081,28.4081,14905.064692526,0
+TMP.US,D,20070215,000000,28.4279,28.5343,28.0454,28.0454,13386.044892355,0
+TMP.US,D,20070216,000000,28.1096,28.1382,27.6927,27.6927,17183.087038139,0
+TMP.US,D,20070220,000000,27.7203,28.4427,27.6838,28.3845,11102.949000314,0
+TMP.US,D,20070221,000000,28.2455,28.7629,28.1096,28.4357,7602.2019658521,0
+TMP.US,D,20070222,000000,28.2859,28.6732,28.2455,28.6732,15054.226957472,0
+TMP.US,D,20070223,000000,28.5727,28.5727,27.7469,28.0179,25091.731208168,0
+TMP.US,D,20070226,000000,28.08,28.08,27.2906,27.5902,15511.860845166,0
+TMP.US,D,20070227,000000,27.4867,27.5537,26.3681,26.8638,46077.948647804,0
+TMP.US,D,20070228,000000,26.9624,27.2058,26.712,27.0639,29046.053293182,0
+TMP.US,D,20070301,000000,26.9624,27.1546,26.3219,27.1546,36648.255259034,0
+TMP.US,D,20070302,000000,27.0205,27.1901,26.2725,26.2725,29194.200848843,0
+TMP.US,D,20070305,000000,26.172,27.126,26.172,26.2725,29345.39253236,0
+TMP.US,D,20070306,000000,26.4411,27.9952,26.4411,27.9873,31021.692271761,0
+TMP.US,D,20070307,000000,27.9794,28.1382,27.2186,27.2275,31781.709526489,0
+TMP.US,D,20070308,000000,27.3576,27.9706,26.7052,26.712,19467.197639465,0
+TMP.US,D,20070309,000000,26.8638,27.6533,26.8638,27.0205,16274.92222775,0
+TMP.US,D,20070312,000000,27.0205,27.0304,26.6421,26.8638,10798.536214709,0
+TMP.US,D,20070313,000000,26.8018,26.9387,25.7137,25.7433,29498.613634448,0
+TMP.US,D,20070314,000000,25.8754,26.8294,25.8754,26.8018,22812.694153269,0
+TMP.US,D,20070315,000000,26.8638,27.3822,26.8638,27.26,14905.064692526,0
+TMP.US,D,20070316,000000,27.2275,27.2275,26.787,26.787,83939.796212118,0
+TMP.US,D,20070319,000000,26.8954,27.6365,26.8954,27.5242,45467.093658022,0
+TMP.US,D,20070320,000000,27.4502,27.8139,27.4502,27.6838,52467.573017661,0
+TMP.US,D,20070321,000000,27.6178,28.7688,27.4315,28.6496,75424.35588945,0
+TMP.US,D,20070322,000000,28.7688,29.0428,28.1382,28.2032,33304.788163801,0
+TMP.US,D,20070323,000000,28.211,28.4081,27.8139,27.942,38627.953074754,0
+TMP.US,D,20070326,000000,27.7469,28.0179,27.7469,27.9647,9881.2390207512,0
+TMP.US,D,20070327,000000,27.8493,28.0583,27.8493,27.9952,8818.8383989884,0
+TMP.US,D,20070328,000000,27.9134,28.3431,27.7419,27.7547,35888.238004306,0
+TMP.US,D,20070329,000000,27.9134,27.9794,27.4502,27.4867,15210.492187416,0
+TMP.US,D,20070330,000000,27.6099,27.9578,27.4226,27.5242,23723.903091514,0
+TMP.US,D,20070402,000000,27.4867,27.5902,26.6332,26.6569,27223.635416691,0
+TMP.US,D,20070403,000000,26.8018,27.4798,26.8018,27.4798,14601.666616206,0
+TMP.US,D,20070404,000000,27.3882,28.1096,27.3882,27.8493,13988.782207853,0
+TMP.US,D,20070405,000000,28.0179,28.0179,27.7361,27.7833,3348.5406416594,0
+TMP.US,D,20070409,000000,27.7833,27.8069,27.2906,27.2906,29046.053293182,0
+TMP.US,D,20070410,000000,27.2906,27.4098,27.2354,27.2955,10798.536214709,0
+TMP.US,D,20070411,000000,27.3576,27.3576,26.6421,26.7268,16726.467859731,0
+TMP.US,D,20070412,000000,26.6421,27.0019,26.5377,26.989,9426.6492609138,0
+TMP.US,D,20070413,000000,26.9624,27.0205,26.9624,27.0127,8207.9834092069,0
+TMP.US,D,20070416,000000,27.0915,27.6533,27.0915,27.6453,12470.777116968,0
+TMP.US,D,20070417,000000,27.5537,27.7133,27.5537,27.6227,8669.6761340417,0
+TMP.US,D,20070418,000000,27.5616,27.6178,27.4226,27.4226,6840.1552925533,0
+TMP.US,D,20070419,000000,27.3576,27.4502,27.0777,27.1782,24027.301167834,0
+TMP.US,D,20070420,000000,27.1901,27.2659,26.9092,27.2659,36648.255259034,0
+TMP.US,D,20070423,000000,27.1625,27.2275,26.712,26.7358,11102.949000314,0
+TMP.US,D,20070424,000000,26.6332,26.6332,26.3169,26.3829,13386.044892355,0
+TMP.US,D,20070425,000000,26.4667,26.5327,26.2361,26.2361,23268.298622391,0
+TMP.US,D,20070426,000000,26.2361,26.4411,26.1257,26.4135,17183.087038139,0
+TMP.US,D,20070427,000000,26.4411,26.6264,26.3681,26.5061,15210.492187416,0
+TMP.US,D,20070430,000000,26.4903,26.512,25.4467,25.4467,16120.686416377,0
+TMP.US,D,20070501,000000,25.4201,25.5127,24.7953,25.1934,39692.383115088,0
+TMP.US,D,20070502,000000,25.153,26.0754,25.153,26.0754,15967.465314288,0
+TMP.US,D,20070503,000000,26.107,26.4037,25.9404,25.9404,16424.084492697,0
+TMP.US,D,20070504,000000,26.0044,26.1208,25.7887,25.905,13078.587978893,0
+TMP.US,D,20070507,000000,25.8458,26.0044,25.285,25.3678,15818.303049342,0
+TMP.US,D,20070508,000000,25.3166,25.3166,24.7953,24.8564,30716.26477687,0
+TMP.US,D,20070509,000000,24.6968,25.2978,24.5528,25.2978,16882.733089675,0
+TMP.US,D,20070510,000000,25.3511,25.4201,24.3163,24.3311,40302.223395584,0
+TMP.US,D,20070511,000000,24.4267,25.1806,24.4267,24.9855,20680.789944745,0
+TMP.US,D,20070514,000000,24.9943,25.1225,23.999,24.1655,59915.53917214,0
+TMP.US,D,20070515,000000,24.1941,24.3656,23.8334,23.9626,41362.594598776,0
+TMP.US,D,20070516,000000,24.068,24.2947,23.8728,24.2857,21292.659643812,0
+TMP.US,D,20070517,000000,24.2857,24.6602,24.1005,24.1655,25395.129284488,0
+TMP.US,D,20070518,000000,24.1744,24.4267,23.8029,24.2719,37713.700008653,0
+TMP.US,D,20070521,000000,24.1744,24.4011,23.999,24.2553,41493.492096587,0
+TMP.US,D,20070522,000000,24.132,24.4858,24.1232,24.4267,17183.087038139,0
+TMP.US,D,20070523,000000,24.4011,24.8337,24.1655,24.4267,26457.529906251,0
+TMP.US,D,20070524,000000,24.4326,24.5292,24.1005,24.1468,31326.105057366,0
+TMP.US,D,20070525,000000,24.1547,24.4267,24.1232,24.3656,22966.929964642,0
+TMP.US,D,20070529,000000,24.4937,24.5922,24.3656,24.5598,22659.473051181,0
+TMP.US,D,20070530,000000,24.4011,24.7234,24.2947,24.5154,49724.813819356,0
+TMP.US,D,20070531,000000,24.6307,24.9559,24.1468,24.5292,44859.282796097,0
+TMP.US,D,20070601,000000,24.6602,25.1018,24.6602,24.8022,13078.587978893,0
+TMP.US,D,20070604,000000,24.7234,25.223,24.1941,24.34,28284.006619883,0
+TMP.US,D,20070605,000000,24.2039,24.4937,23.999,24.132,25091.731208168,0
+TMP.US,D,20070606,000000,24.068,24.1941,23.7871,23.864,25395.129284488,0
+TMP.US,D,20070607,000000,23.7871,24.2553,23.7871,23.8728,24939.524815365,0
+TMP.US,D,20070608,000000,23.8334,24.2651,23.8334,24.2109,12775.189902573,0
+TMP.US,D,20070611,000000,24.2335,25.4201,24.2335,24.8633,21594.028301562,0
+TMP.US,D,20070612,000000,24.7903,24.8505,24.1655,24.2267,29804.041129339,0
+TMP.US,D,20070613,000000,24.2719,25.2161,24.2719,25.0357,21747.24940365,0
+TMP.US,D,20070614,000000,25.0357,26.0498,25.0357,25.5649,23116.092229589,0
+TMP.US,D,20070615,000000,26.2361,26.2361,25.8458,25.9404,59605.038130822,0
+TMP.US,D,20070618,000000,25.9522,26.0754,25.6429,25.7069,15511.860845166,0
+TMP.US,D,20070619,000000,25.6429,25.9966,25.6429,25.9769,15361.683870934,0
+TMP.US,D,20070620,000000,26.107,26.6786,26.107,26.4667,25850.73375361,0
+TMP.US,D,20070621,000000,26.2075,26.4037,26.1257,26.3681,28742.655216862,0
+TMP.US,D,20070622,000000,26.3681,26.5988,25.2092,25.6429,60521.320615495,0
+TMP.US,D,20070625,000000,25.6429,25.6429,25.3166,25.3462,15054.226957472,0
+TMP.US,D,20070626,000000,25.4201,25.4398,24.3479,24.5676,47294.58508094,0
+TMP.US,D,20070627,000000,24.4632,24.9263,24.4011,24.9205,36952.668044639,0
+TMP.US,D,20070628,000000,24.7903,25.153,24.6602,24.7184,15818.303049342,0
+TMP.US,D,20070629,000000,24.8564,25.4339,24.5726,24.5922,27826.372732189,0
+TMP.US,D,20070702,000000,24.6968,24.7953,24.682,24.7234,15818.303049342,0
+TMP.US,D,20070703,000000,24.6968,24.8909,24.6968,24.7903,7143.5533688733,0
+TMP.US,D,20070705,000000,24.7903,24.7903,24.6307,24.7618,8971.0447917911,0
+TMP.US,D,20070706,000000,24.5922,25.285,24.5292,25.2506,16120.686416377,0
+TMP.US,D,20070709,000000,25.3166,25.4201,24.5085,24.5922,21747.24940365,0
+TMP.US,D,20070710,000000,24.4267,24.6602,23.1318,23.4126,48814.619590396,0
+TMP.US,D,20070711,000000,23.4067,24.2473,23.3131,23.5427,32083.078184238,0
+TMP.US,D,20070712,000000,23.6757,24.9855,23.6757,24.8505,25091.731208168,0
+TMP.US,D,20070713,000000,24.7903,24.7903,24.2335,24.2335,22659.473051181,0
+TMP.US,D,20070716,000000,24.1655,24.5292,23.3279,23.5033,33151.567061713,0
+TMP.US,D,20070717,000000,23.183,23.994,23.183,23.5673,31629.503133686,0
+TMP.US,D,20070718,000000,23.4737,23.4737,22.8953,23.3417,31174.913373849,0
+TMP.US,D,20070719,000000,23.4737,24.0532,23.4067,23.4353,16726.467859731,0
+TMP.US,D,20070720,000000,23.0184,23.113,21.9235,22.1719,64021.052940671,0
+TMP.US,D,20070723,000000,22.2605,22.5454,21.9235,22.0063,34366.174076279,0
+TMP.US,D,20070724,000000,22.027,22.0418,20.8079,21.2238,66451.281679088,0
+TMP.US,D,20070725,000000,21.4417,22.2291,20.94,22.0999,49878.034921445,0
+TMP.US,D,20070726,000000,21.8959,21.8959,21.4417,21.7638,49572.607426554,0
+TMP.US,D,20070727,000000,21.7018,22.5532,21.6634,21.9482,50640.081594743,0
+TMP.US,D,20070730,000000,21.8328,22.1493,21.7018,21.8328,16726.467859731,0
+TMP.US,D,20070731,000000,21.7018,22.0822,20.8779,20.9124,34674.645699026,0
+TMP.US,D,20070801,000000,20.8917,21.5697,20.4482,21.4417,38926.277604648,0
+TMP.US,D,20070802,000000,21.5343,22.3236,21.0918,22.1639,20530.612970513,0
+TMP.US,D,20070803,000000,22.1915,22.1915,20.1388,20.1881,31781.709526489,0
+TMP.US,D,20070806,000000,20.2186,21.3746,20.123,21.2396,34972.970228919,0
+TMP.US,D,20070807,000000,21.1076,22.5532,21.1076,22.1207,27223.635416691,0
+TMP.US,D,20070808,000000,22.2605,23.7171,22.1639,23.249,48814.619590396,0
+TMP.US,D,20070809,000000,23.249,23.6757,22.8223,23.5249,32237.313995612,0
+TMP.US,D,20070810,000000,23.3417,26.1415,23.1988,24.8909,55654.77488295,0
+TMP.US,D,20070813,000000,24.9943,25.4861,24.3656,24.9047,40152.046421352,0
+TMP.US,D,20070814,000000,24.7903,24.7903,23.6757,23.8334,26003.954855698,0
+TMP.US,D,20070815,000000,23.8334,25.086,23.7349,24.132,20985.202730351,0
+TMP.US,D,20070816,000000,24.4011,26.2529,24.4011,26.2529,66451.281679088,0
+TMP.US,D,20070817,000000,26.172,28.5017,26.172,27.5468,69188.967330966,0
+TMP.US,D,20070820,000000,27.5616,27.6621,26.1129,27.2738,58545.681636916,0
+TMP.US,D,20070821,000000,27.0915,27.3822,25.7137,25.7433,36196.709627053,0
+TMP.US,D,20070822,000000,26.0754,27.328,26.0754,27.0915,21594.028301562,0
+TMP.US,D,20070823,000000,27.0205,27.0205,25.6803,25.6803,19313.976537377,0
+TMP.US,D,20070824,000000,25.6429,26.5061,25.4536,26.2282,20834.011046833,0
+TMP.US,D,20070827,000000,26.1415,26.1415,25.153,25.3511,15818.303049342,0
+TMP.US,D,20070828,000000,25.2161,25.2161,23.6757,23.6757,22046.588642828,0
+TMP.US,D,20070829,000000,23.7723,24.9205,23.249,24.9205,23116.092229589,0
+TMP.US,D,20070830,000000,24.6602,25.0565,24.6307,24.6307,9126.2953124498,0
+TMP.US,D,20070831,000000,24.9559,25.6429,24.8564,25.3826,13838.605233621,0
+TMP.US,D,20070904,000000,25.6713,25.8458,24.6602,25.2506,26305.323513448,0
+TMP.US,D,20070905,000000,25.1875,25.2092,24.1005,24.1005,22508.281367663,0
+TMP.US,D,20070906,000000,24.1941,24.8111,24.1941,24.4011,14446.416095547,0
+TMP.US,D,20070907,000000,24.3311,24.3311,23.3417,23.4737,25544.291549434,0
+TMP.US,D,20070910,000000,23.6393,24.1655,23.3417,23.6393,29194.200848843,0
+TMP.US,D,20070911,000000,23.6757,25.1225,23.6757,24.9205,29958.276940713,0
+TMP.US,D,20070912,000000,24.8761,25.0565,24.2719,24.4632,31174.913373849,0
+TMP.US,D,20070913,000000,24.5922,25.6429,24.5922,25.4861,16274.92222775,0
+TMP.US,D,20070914,000000,25.4467,25.8458,25.1225,25.3098,27070.414314603,0
+TMP.US,D,20070917,000000,25.3098,25.6073,24.6534,24.6534,16726.467859731,0
+TMP.US,D,20070918,000000,24.7234,26.2075,24.7234,26.1582,34972.970228919,0
+TMP.US,D,20070919,000000,26.2361,26.9624,26.2075,26.9309,40906.990129653,0
+TMP.US,D,20070920,000000,26.8638,26.8727,25.7887,26.3081,29498.613634448,0
+TMP.US,D,20070921,000000,26.6992,26.8018,24.4464,26.5327,46534.567826212,0
+TMP.US,D,20070924,000000,26.5061,26.5061,25.153,25.2092,18552.944573364,0
+TMP.US,D,20070925,000000,25.0949,26.5682,25.0949,26.1504,21897.426377882,0
+TMP.US,D,20070926,000000,26.2725,26.8018,26.1257,26.4037,29046.053293182,0
+TMP.US,D,20070927,000000,26.4135,27.0067,26.3021,26.5327,22659.473051181,0
+TMP.US,D,20070928,000000,26.4667,26.5327,26.0754,26.107,23419.490305909,0
+TMP.US,D,20071001,000000,26.0754,26.4982,26.0636,26.2361,22353.030847004,0
+TMP.US,D,20071002,000000,26.172,27.126,26.1651,27.1171,39079.498706736,0
+TMP.US,D,20071003,000000,27.0205,27.2906,26.3681,26.5061,36648.255259034,0
+TMP.US,D,20071004,000000,26.5061,26.9624,26.4095,26.5061,19467.197639465,0
+TMP.US,D,20071005,000000,26.6992,27.2906,26.6992,27.2275,27674.166339387,0
+TMP.US,D,20071008,000000,27.0915,27.1171,26.3021,26.4037,15663.052528683,0
+TMP.US,D,20071009,000000,26.4233,27.0639,26.4233,26.9545,12621.968800485,0
+TMP.US,D,20071010,000000,27.0205,27.1171,26.3021,26.6648,88348.708056969,0
+TMP.US,D,20071011,000000,26.7644,27.3882,26.5061,26.8638,23723.903091514,0
+TMP.US,D,20071012,000000,26.9309,27.0915,25.9828,26.2725,39995.781191408,0
+TMP.US,D,20071015,000000,26.2725,26.2952,25.0949,25.3511,40753.769027565,0
+TMP.US,D,20071016,000000,25.3314,25.8084,24.9205,25.2506,25241.9081824,0
+TMP.US,D,20071017,000000,25.3925,25.7137,23.999,24.5804,25697.512651522,0
+TMP.US,D,20071018,000000,24.4632,24.7618,23.8728,23.999,27070.414314603,0
+TMP.US,D,20071019,000000,23.999,23.999,22.6794,22.7849,49878.034921445,0
+TMP.US,D,20071022,000000,22.8883,23.7723,22.7523,23.6186,42579.231031912,0
+TMP.US,D,20071023,000000,23.4737,24.1606,23.4441,24.1606,21747.24940365,0
+TMP.US,D,20071024,000000,24.1232,24.7026,24.0216,24.5292,33304.788163801,0
+TMP.US,D,20071025,000000,24.6307,25.0633,24.5292,24.8909,22353.030847004,0
+TMP.US,D,20071026,000000,25.3511,26.2795,25.3511,26.2795,20530.612970513,0
+TMP.US,D,20071029,000000,26.2725,26.2795,25.5581,26.2075,23116.092229589,0
+TMP.US,D,20071030,000000,26.1415,26.9624,26.0124,26.8018,36648.255259034,0
+TMP.US,D,20071031,000000,26.8294,27.5902,26.3681,27.3122,124392.19658193,0
+TMP.US,D,20071101,000000,27.0639,27.0639,24.9205,24.9205,58394.489953398,0
+TMP.US,D,20071102,000000,25.2506,25.7601,24.8258,25.6961,46230.155040607,0
+TMP.US,D,20071105,000000,25.8241,27.466,25.8241,27.26,61435.573681596,0
+TMP.US,D,20071106,000000,27.3576,27.3576,25.4467,26.3376,35430.604116612,0
+TMP.US,D,20071107,000000,26.0044,27.26,26.0044,26.2361,36801.476361122,0
+TMP.US,D,20071108,000000,26.1257,27.1901,26.0044,27.0915,31326.105057366,0
+TMP.US,D,20071109,000000,26.9624,26.9624,25.2506,26.043,43645.690490817,0
+TMP.US,D,20071112,000000,27.2817,27.5537,25.9404,27.3202,28588.419405488,0
+TMP.US,D,20071113,000000,27.4867,28.0179,27.2275,28.0179,52162.14552277,0
+TMP.US,D,20071114,000000,28.2455,29.0723,27.9706,28.211,26912.119666088,0
+TMP.US,D,20071115,000000,27.8888,27.8888,26.7268,27.3359,28588.419405488,0
+TMP.US,D,20071116,000000,27.4374,27.5537,26.7268,27.0915,32394.593934841,0
+TMP.US,D,20071119,000000,26.7496,26.851,25.4861,26.851,38628.96778404,0
+TMP.US,D,20071120,000000,26.851,27.9794,26.4667,27.126,59306.713600929,0
+TMP.US,D,20071121,000000,26.8954,27.2186,25.9404,26.0044,29606.172818696,0
+TMP.US,D,20071123,000000,26.107,27.5537,26.107,27.2275,19614.330485841,0
+TMP.US,D,20071126,000000,27.5242,27.5616,25.153,25.2161,42731.437424715,0
+TMP.US,D,20071127,000000,25.1875,26.7644,25.1875,26.5377,35676.163763667,0
+TMP.US,D,20071128,000000,26.6332,28.3056,26.6332,28.3056,54133.725664208,0
+TMP.US,D,20071129,000000,28.1756,28.1962,26.6332,26.9624,33453.950428748,0
+TMP.US,D,20071130,000000,27.7675,28.2032,27.2906,27.9794,47676.115772232,0
+TMP.US,D,20071203,000000,27.9499,27.9794,27.466,27.7469,24939.524815365,0
+TMP.US,D,20071204,000000,27.7469,27.8139,26.2075,26.2075,41820.22848647,0
+TMP.US,D,20071205,000000,26.5682,27.3822,26.3297,26.9624,29194.200848843,0
+TMP.US,D,20071206,000000,26.9624,27.6365,26.8086,27.4867,44254.516062027,0
+TMP.US,D,20071207,000000,27.5162,27.604,27.2659,27.4502,33151.567061713,0
+TMP.US,D,20071210,000000,27.4502,27.7833,27.2423,27.7005,22812.694153269,0
+TMP.US,D,20071211,000000,27.2738,28.2761,26.8727,27.0915,43908.500195723,0
+TMP.US,D,20071212,000000,27.6178,27.8799,26.4095,26.8638,36815.682291117,0
+TMP.US,D,20071213,000000,26.5682,27.0915,26.3681,26.712,45013.51860747,0
+TMP.US,D,20071214,000000,26.5682,26.9624,25.8458,25.9404,30258.630889177,0
+TMP.US,D,20071217,000000,25.8458,25.8458,25.2161,25.2161,25697.512651522,0
+TMP.US,D,20071218,000000,25.3166,26.6992,25.0703,26.5988,36043.488524965,0
+TMP.US,D,20071219,000000,26.3021,26.9457,25.9454,26.4037,26760.927982571,0
+TMP.US,D,20071220,000000,26.4037,27.0205,26.4037,27.0067,17748.28011008,0
+TMP.US,D,20071221,000000,27.7419,27.9794,27.2738,27.9499,101969.15079424,0
+TMP.US,D,20071224,000000,27.9499,27.9499,27.6227,27.9499,10798.536214709,0
+TMP.US,D,20071226,000000,27.8888,28.0179,27.6453,27.7203,37340.286991644,0
+TMP.US,D,20071227,000000,27.7203,27.7203,26.6648,26.7644,31934.930628577,0
+TMP.US,D,20071228,000000,26.8954,27.4502,26.0754,26.1415,32998.345959625,0
+TMP.US,D,20071231,000000,26.1415,26.4667,25.5127,25.5127,35866.929109313,0
+TMP.US,D,20080102,000000,25.5127,25.6143,24.3656,24.6307,53832.357006459,0
+TMP.US,D,20080103,000000,24.9609,25.4467,24.7903,24.8564,27826.372732189,0
+TMP.US,D,20080104,000000,24.7234,25.0417,24.1873,24.8692,44098.250832083,0
+TMP.US,D,20080107,000000,26.2075,26.2075,24.7618,25.0239,68583.185887611,0
+TMP.US,D,20080108,000000,24.8258,25.5413,24.6307,24.8564,54133.725664208,0
+TMP.US,D,20080109,000000,24.7618,25.223,23.793,25.1589,45314.88726522,0
+TMP.US,D,20080110,000000,25.086,26.1651,24.9943,25.9336,43185.012475267,0
+TMP.US,D,20080111,000000,25.9336,26.172,24.7184,24.7618,63705.478352927,0
+TMP.US,D,20080114,000000,24.7618,25.0239,24.4996,24.8505,21139.438541724,0
+TMP.US,D,20080115,000000,24.7234,25.5413,24.4937,24.9205,54438.138449813,0
+TMP.US,D,20080116,000000,25.3462,25.7827,24.9047,25.1875,50027.197186391,0
+TMP.US,D,20080117,000000,25.1747,25.1747,24.2947,24.34,29313.936544515,0
+TMP.US,D,20080118,000000,24.8337,24.8337,23.5831,23.7871,72378.198614825,0
+TMP.US,D,20080122,000000,23.0253,25.7069,23.0253,25.4467,84662.269223288,0
+TMP.US,D,20080123,000000,25.3166,27.6178,24.7618,27.5242,57736.958336491,0
+TMP.US,D,20080124,000000,27.4867,27.4867,25.5492,25.8458,54894.757628221,0
+TMP.US,D,20080125,000000,26.043,26.3021,25.6143,26.043,25395.129284488,0
+TMP.US,D,20080128,000000,25.3166,26.9387,25.153,26.8018,33606.156821551,0
+TMP.US,D,20080129,000000,26.3967,26.9092,26.1415,26.6332,19614.330485841,0
+TMP.US,D,20080130,000000,26.5682,27.6178,26.4037,27.0915,180540.12017756,0
+TMP.US,D,20080131,000000,27.0915,27.6838,26.8156,27.6178,97825.078072865,0
+TMP.US,D,20080201,000000,27.6178,28.2761,27.4226,27.9794,51155.553911702,0
+TMP.US,D,20080204,000000,27.8888,28.9156,27.466,28.5077,139531.65911938,0
+TMP.US,D,20080205,000000,28.4081,28.8999,28.1756,28.2761,118611.39778329,0
+TMP.US,D,20080206,000000,28.0642,28.8536,27.8493,28.8328,76339.623664836,0
+TMP.US,D,20080207,000000,28.7974,29.5947,28.6249,29.5947,121955.87958781,0
+TMP.US,D,20080208,000000,29.4262,29.6794,28.2455,28.7028,150186.10661556,0
+TMP.US,D,20080211,000000,29.9327,29.9327,28.6111,29.2803,186351.36025477,0
+TMP.US,D,20080212,000000,29.4922,30.4117,28.1096,29.4784,119027.42859028,0
+TMP.US,D,20080213,000000,29.5542,30.8068,28.7688,30.8068,93065.076815282,0
+TMP.US,D,20080214,000000,30.6462,30.9822,30.0904,30.4826,118767.66301323,0
+TMP.US,D,20080215,000000,30.252,30.252,29.6016,29.913,71488.298571572,0
+TMP.US,D,20080219,000000,28.9699,30.6325,28.9699,30.2146,61898.281115716,0
+TMP.US,D,20080220,000000,30.2086,31.0956,30.0904,30.8068,129561.12568151,0
+TMP.US,D,20080221,000000,30.8295,31.1695,29.9919,30.2737,82753.601057542,0
+TMP.US,D,20080222,000000,30.2086,30.9084,29.6558,30.5102,61814.060245032,0
+TMP.US,D,20080225,000000,30.6127,30.9084,29.5542,30.7763,62501.018431215,0
+TMP.US,D,20080226,000000,30.6127,31.067,30.4383,30.7448,48513.250932647,0
+TMP.US,D,20080227,000000,30.4471,30.8768,30.1219,30.6797,20377.391868425,0
+TMP.US,D,20080228,000000,30.6127,30.6127,29.6361,30.1219,64681.628685435,0
+TMP.US,D,20080229,000000,29.8539,29.8539,28.9334,28.9699,65841.441398592,0
+TMP.US,D,20080303,000000,28.5649,29.0349,27.8888,29.0349,56416.821556248,0
+TMP.US,D,20080304,000000,28.6732,29.1877,28.0868,28.9994,88804.312526092,0
+TMP.US,D,20080305,000000,28.6732,28.9994,27.8888,28.2682,54467.565019089,0
+TMP.US,D,20080306,000000,28.08,28.5145,27.7133,28.08,110400.37024622,0
+TMP.US,D,20080307,000000,27.9134,29.2449,27.8139,28.8476,35888.238004306,0
+TMP.US,D,20080310,000000,28.8999,28.9994,28.348,28.9334,91390.806494453,0
+TMP.US,D,20080311,000000,29.2567,31.2711,29.2567,31.2711,66631.89993188,0
+TMP.US,D,20080312,000000,31.1991,32.3118,30.6275,30.7251,159483.88779724,0
+TMP.US,D,20080313,000000,30.5102,31.7628,30.252,31.0956,94737.317717541,0
+TMP.US,D,20080314,000000,31.3351,31.5598,30.2806,30.936,65726.779249347,0
+TMP.US,D,20080317,000000,29.7652,31.5676,29.7652,31.1025,100421.71913408,0
+TMP.US,D,20080318,000000,31.206,32.5669,30.9822,32.5512,92395.368686951,0
+TMP.US,D,20080319,000000,32.5187,32.7601,31.7273,32.0239,70070.749699936,0
+TMP.US,D,20080320,000000,31.2277,32.8774,31.2277,32.8774,165541.70223079,0
+TMP.US,D,20080324,000000,32.8853,33.3849,32.6911,33.2391,50027.197186391,0
+TMP.US,D,20080325,000000,33.0124,33.3849,33.0124,33.2617,71003.267533174,0
+TMP.US,D,20080326,000000,32.9927,33.3849,32.4852,33.2736,50413.80142411,0
+TMP.US,D,20080327,000000,33.247,33.3761,32.5512,32.8774,25697.512651522,0
+TMP.US,D,20080328,000000,32.9799,33.1159,32.6596,32.8123,33151.567061713,0
+TMP.US,D,20080331,000000,32.7177,33.3761,32.0673,32.356,37103.859728157,0
+TMP.US,D,20080401,000000,32.4625,33.3849,32.228,32.9346,42882.629108232,0
+TMP.US,D,20080402,000000,32.8685,32.8685,32.228,32.7828,44710.12053115,0
+TMP.US,D,20080403,000000,32.5857,32.8774,32.0673,32.7325,31174.913373849,0
+TMP.US,D,20080404,000000,32.6971,32.8193,32.5857,32.6507,30565.073093353,0
+TMP.US,D,20080407,000000,32.8123,32.8488,32.2486,32.7601,14297.2538306,0
+TMP.US,D,20080408,000000,32.6507,32.7917,32.296,32.767,22508.281367663,0
+TMP.US,D,20080409,000000,32.7828,32.7828,32.296,32.3718,38320.496161293,0
+TMP.US,D,20080410,000000,32.292,32.3186,31.9569,32.2043,29345.39253236,0
+TMP.US,D,20080411,000000,31.9569,32.1885,31.2711,31.3637,24027.301167834,0
+TMP.US,D,20080414,000000,31.3095,31.4307,31.2277,31.2326,13533.177738731,0
+TMP.US,D,20080415,000000,31.3873,31.6198,30.9084,31.3637,28841.082017541,0
+TMP.US,D,20080416,000000,31.5676,33.6746,31.5676,33.6382,27534.136458008,0
+TMP.US,D,20080417,000000,33.5397,33.8324,32.9927,33.5564,23158.710019573,0
+TMP.US,D,20080418,000000,33.3849,34.0985,32.5857,33.2736,55902.363948575,0
+TMP.US,D,20080421,000000,32.7985,33.1888,32.6163,32.7985,16240.422112048,0
+TMP.US,D,20080422,000000,32.6507,32.6507,31.7943,32.1885,43794.852755763,0
+TMP.US,D,20080423,000000,32.2556,32.3412,31.2326,31.6612,26829.928213974,0
+TMP.US,D,20080424,000000,31.5676,32.356,31.2139,31.8288,42509.216091223,0
+TMP.US,D,20080425,000000,31.9569,32.9651,30.9084,32.8488,28767.00823971,0
+TMP.US,D,20080428,000000,32.1599,33.045,31.6396,32.7177,84338.576961261,0
+TMP.US,D,20080429,000000,32.6507,32.8123,32.1255,32.2556,61523.853389422,0
+TMP.US,D,20080430,000000,32.356,32.356,31.5598,31.8081,40977.005070343,0
+TMP.US,D,20080501,000000,31.6998,32.1452,31.3095,32.0811,32714.227359727,0
+TMP.US,D,20080502,000000,31.3952,32.3344,31.1281,31.6396,40979.034488913,0
+TMP.US,D,20080505,000000,31.5676,31.5676,30.5487,30.936,60225.025504172,0
+TMP.US,D,20080506,000000,30.7763,31.1025,30.455,31.1025,70523.310041203,0
+TMP.US,D,20080507,000000,31.1695,31.1695,29.3621,29.5158,43518.851830148,0
+TMP.US,D,20080508,000000,29.5947,29.9387,28.8024,29.028,59239.742788096,0
+TMP.US,D,20080509,000000,29.2567,29.6558,28.6111,28.6111,28167.315052068,0
+TMP.US,D,20080512,000000,28.8792,29.7248,28.6111,29.1265,51159.612748843,0
+TMP.US,D,20080513,000000,29.1503,30.6127,29.1503,30.4471,62795.284123967,0
+TMP.US,D,20080514,000000,30.4471,30.6325,29.5404,29.7248,31846.650920751,0
+TMP.US,D,20080515,000000,29.6637,29.9445,29.0723,29.7248,42981.055908912,0
+TMP.US,D,20080516,000000,29.9199,29.9199,28.7107,29.1009,40435.150311965,0
+TMP.US,D,20080519,000000,29.1265,29.8223,28.9699,29.233,48189.55867062,0
+TMP.US,D,20080520,000000,29.1265,29.5947,28.9778,29.1265,51684.21744937,0
+TMP.US,D,20080521,000000,28.9492,29.2981,28.5343,28.5431,43147.468231709,0
+TMP.US,D,20080522,000000,28.5431,29.2981,28.5145,29.2981,46947.55450535,0
+TMP.US,D,20080523,000000,29.1955,29.1955,28.4141,28.6387,35355.515629496,0
+TMP.US,D,20080527,000000,28.6111,29.5484,28.6111,29.4064,43372.733693057,0
+TMP.US,D,20080528,000000,29.5947,29.5947,28.9285,29.1955,53132.207599566,0
+TMP.US,D,20080529,000000,29.1265,29.7741,29.1147,29.7376,44696.929310441,0
+TMP.US,D,20080530,000000,29.7376,29.8539,29.2567,29.8539,72871.347327506,0
+TMP.US,D,20080602,000000,29.7898,31.2463,29.4626,30.1219,88170.119222748,0
+TMP.US,D,20080603,000000,30.2806,32.228,29.6232,31.545,214601.88146824,0
+TMP.US,D,20080604,000000,31.1912,31.7184,30.2214,30.8472,67043.871901733,0
+TMP.US,D,20080605,000000,30.8216,31.3637,30.7586,31.1419,48479.76552623,0
+TMP.US,D,20080606,000000,31.006,31.006,29.3848,29.7593,32711.183231871,0
+TMP.US,D,20080609,000000,29.7741,30.4826,29.7741,29.8903,40207.855432046,0
+TMP.US,D,20080610,000000,29.6952,30.7448,29.6952,30.5487,32053.651614963,0
+TMP.US,D,20080611,000000,30.3801,30.6797,29.7898,30.1505,27973.505578565,0
+TMP.US,D,20080612,000000,30.2274,30.6797,29.8539,29.8539,75465.958970149,0
+TMP.US,D,20080613,000000,29.7593,30.3959,29.7593,30.1998,27871.019940745,0
+TMP.US,D,20080616,000000,30.1436,30.7645,29.982,30.7063,67848.536365017,0
+TMP.US,D,20080617,000000,30.6837,30.6837,29.3119,29.3119,30272.836819172,0
+TMP.US,D,20080618,000000,29.1955,29.2192,27.9203,28.755,35463.074813744,0
+TMP.US,D,20080619,000000,28.755,29.3848,28.2032,29.3119,41344.32983164,0
+TMP.US,D,20080620,000000,28.824,29.5276,27.4315,28.0179,103755.03913646,0
+TMP.US,D,20080623,000000,28.147,28.147,26.72,26.9457,58827.770818243,0
+TMP.US,D,20080624,000000,26.712,27.0915,26.172,26.4805,51396.04001233,0
+TMP.US,D,20080625,000000,26.8234,27.2876,26.4667,27.2186,44689.826345443,0
+TMP.US,D,20080626,000000,26.9624,26.9949,26.3021,26.6716,29958.276940713,0
+TMP.US,D,20080627,000000,26.6992,27.1901,25.8084,25.8084,254563.16254394,0
+TMP.US,D,20080630,000000,26.0991,26.0991,24.2267,24.4632,107166.49175381,0
+TMP.US,D,20080701,000000,24.4267,25.2161,24.1005,24.7234,97335.988197326,0
+TMP.US,D,20080702,000000,24.7026,25.6645,24.4632,24.7105,43640.61694439,0
+TMP.US,D,20080703,000000,24.7903,24.9205,23.9142,23.9882,19450.9622909,0
+TMP.US,D,20080707,000000,24.068,24.6376,23.7083,24.3656,39985.634098554,0
+TMP.US,D,20080708,000000,24.4632,25.6073,24.1655,25.5857,90137.640527044,0
+TMP.US,D,20080709,000000,25.6429,26.5682,25.2684,25.2684,49637.548820816,0
+TMP.US,D,20080710,000000,25.1875,26.585,25.1875,26.1415,44522.39931336,0
+TMP.US,D,20080711,000000,25.9404,27.1782,25.6881,27.1782,35184.029760272,0
+TMP.US,D,20080714,000000,27.1053,27.1901,25.7887,26.172,58483.784370509,0
+TMP.US,D,20080715,000000,25.8458,27.3202,25.7137,26.4095,93619.108085084,0
+TMP.US,D,20080716,000000,26.3081,28.4141,26.3081,28.3756,51616.231927251,0
+TMP.US,D,20080717,000000,28.2761,30.0569,28.2761,29.913,74943.383688193,0
+TMP.US,D,20080718,000000,29.7593,29.7741,28.8704,29.369,43230.674393108,0
+TMP.US,D,20080721,000000,29.5868,29.9199,29.1433,29.4922,26579.295020493,0
+TMP.US,D,20080722,000000,29.3621,30.5555,28.7688,29.5947,87050.894881005,0
+TMP.US,D,20080723,000000,29.9199,30.0628,29.1009,29.5947,127157.27938452,0
+TMP.US,D,20080724,000000,29.5947,29.5947,27.7675,28.4427,56249.394524166,0
+TMP.US,D,20080725,000000,28.6732,29.4262,28.3056,29.2567,48557.898141202,0
+TMP.US,D,20080728,000000,29.0675,29.2567,28.4939,28.5017,30204.851297053,0
+TMP.US,D,20080729,000000,28.6732,29.5542,28.5343,29.4301,26575.236183351,0
+TMP.US,D,20080730,000000,29.4301,29.6232,28.4663,29.1955,42569.083939059,0
+TMP.US,D,20080731,000000,28.8328,28.8328,28.0868,28.0868,43850.661766458,0
+TMP.US,D,20080801,000000,28.0524,28.2761,27.6533,28.2554,16984.204018211,0
+TMP.US,D,20080804,000000,28.147,28.2554,26.7052,27.5537,25776.65997578,0
+TMP.US,D,20080805,000000,27.8139,28.4209,27.7469,27.942,37026.74182247,0
+TMP.US,D,20080806,000000,27.8139,29.0723,27.4867,28.9403,21446.895455186,0
+TMP.US,D,20080807,000000,28.6732,29.0675,28.1696,28.4209,33256.082118104,0
+TMP.US,D,20080808,000000,28.3756,29.8825,28.3283,29.4626,52284.925346298,0
+TMP.US,D,20080811,000000,29.3621,30.0628,29.0142,29.5947,80181.313019177,0
+TMP.US,D,20080812,000000,29.1147,31.4977,29.1147,31.4888,63185.947198827,0
+TMP.US,D,20080813,000000,31.6278,31.6278,30.2146,30.8068,97368.458894457,0
+TMP.US,D,20080814,000000,30.6127,30.6127,30.0214,30.5635,25395.129284488,0
+TMP.US,D,20080815,000000,30.8472,31.1419,29.4262,30.1505,58375.210476977,0
+TMP.US,D,20080818,000000,30.0214,30.3151,26.6106,29.8903,33195.199560983,0
+TMP.US,D,20080819,000000,29.7898,29.7898,26.043,28.9699,35149.52964457,0
+TMP.US,D,20080820,000000,29.2567,29.8293,28.6496,28.9699,31800.989002911,0
+TMP.US,D,20080821,000000,27.6178,28.7412,27.6178,28.1312,18099.369522812,0
+TMP.US,D,20080822,000000,28.3431,29.5947,27.8267,29.4262,32526.506141937,0
+TMP.US,D,20080825,000000,29.2567,29.6706,28.9699,29.3621,35596.001730125,0
+TMP.US,D,20080826,000000,29.3926,30.2954,29.3119,29.7898,22948.665197506,0
+TMP.US,D,20080827,000000,29.6232,30.4471,29.6232,30.1505,20373.333031284,0
+TMP.US,D,20080828,000000,30.0569,30.4629,29.9199,30.252,30710.176521158,0
+TMP.US,D,20080829,000000,29.982,30.2214,29.6292,29.7741,15320.080790234,0
+TMP.US,D,20080902,000000,30.1219,30.3526,29.6232,29.7898,20836.040465404,0
+TMP.US,D,20080903,000000,29.6952,30.3013,29.6952,30.252,28877.611551813,0
+TMP.US,D,20080904,000000,30.252,30.3673,29.8903,30.187,18348.988007008,0
+TMP.US,D,20080905,000000,30.187,30.8472,29.8539,30.6797,11612.333061561,0
+TMP.US,D,20080908,000000,31.2799,31.5676,30.6325,30.9438,33675.157052955,0
+TMP.US,D,20080909,000000,31.1774,31.1774,30.4471,30.4471,28449.404233395,0
+TMP.US,D,20080910,000000,30.7448,32.1531,30.187,31.4977,51103.803738149,0
+TMP.US,D,20080911,000000,30.9084,32.228,30.7763,32.1531,31780.694817204,0
+TMP.US,D,20080912,000000,32.1885,33.2085,31.8288,33.1425,85172.66799382,0
+TMP.US,D,20080915,000000,31.5746,32.228,30.5487,30.8828,39424.499863755,0
+TMP.US,D,20080916,000000,31.1114,32.8774,30.4471,32.6971,51439.6725116,0
+TMP.US,D,20080917,000000,31.2326,32.5512,29.9534,30.936,127345.00060231,0
+TMP.US,D,20080918,000000,31.0729,35.9876,30.2146,34.1911,136005.54435278,0
+TMP.US,D,20080919,000000,38.9973,38.9973,32.088,35.8438,163267.73872231,0
+TMP.US,D,20080922,000000,35.5117,35.5117,30.5783,31.7106,39916.633867151,0
+TMP.US,D,20080923,000000,31.7106,33.1888,31.1774,32.0239,62623.798254743,0
+TMP.US,D,20080924,000000,31.6998,32.3718,31.5746,32.221,20801.540349702,0
+TMP.US,D,20080925,000000,32.7443,33.1297,32.292,32.5512,43135.291720285,0
+TMP.US,D,20080926,000000,31.9017,33.9102,31.9017,33.5397,29151.583058858,0
+TMP.US,D,20080929,000000,33.2736,33.9358,31.2326,31.4011,31392.061160914,0
+TMP.US,D,20080930,000000,31.3153,34.1911,31.3153,33.2085,33123.155201723,0
+TMP.US,D,20081001,000000,32.632,33.2085,31.5676,31.5676,16930.424426087,0
+TMP.US,D,20081002,000000,31.4011,32.228,31.2799,32.0239,10793.462668282,0
+TMP.US,D,20081003,000000,32.8774,33.5397,30.9084,31.006,32534.62381622,0
+TMP.US,D,20081006,000000,32.0091,32.1531,30.1722,30.7063,34484.895062665,0
+TMP.US,D,20081007,000000,30.8472,31.3715,29.0142,29.1265,21497.630919453,0
+TMP.US,D,20081008,000000,28.9334,29.982,27.0915,27.126,39060.219230314,0
+TMP.US,D,20081009,000000,27.6178,27.6178,24.4937,24.4937,62582.195174043,0
+TMP.US,D,20081010,000000,24.4858,26.8156,22.7927,26.6332,67791.712645037,0
+TMP.US,D,20081013,000000,28.2682,30.4826,27.26,30.4826,70992.105731035,0
+TMP.US,D,20081014,000000,31.2326,31.3952,27.4168,28.8704,37058.197810316,0
+TMP.US,D,20081015,000000,29.233,30.6561,28.3362,28.9334,48996.252552474,0
+TMP.US,D,20081016,000000,29.2449,31.3035,27.8888,31.2711,95593.732354378,0
+TMP.US,D,20081017,000000,30.0835,31.2326,29.8903,30.7448,56673.543005442,0
+TMP.US,D,20081020,000000,30.936,30.936,29.3306,30.7763,27326.121054511,0
+TMP.US,D,20081021,000000,30.6561,30.9004,30.1219,30.1219,22202.853872772,0
+TMP.US,D,20081022,000000,29.7593,30.3801,29.3621,29.3621,23775.653265067,0
+TMP.US,D,20081023,000000,29.5947,30.7763,29.3306,30.187,47267.187930236,0
+TMP.US,D,20081024,000000,29.2567,30.6797,28.8999,29.6558,33185.05246813,0
+TMP.US,D,20081027,000000,28.755,31.0611,28.755,29.8539,54328.549846995,0
+TMP.US,D,20081028,000000,30.1584,31.8929,28.755,31.6336,47570.586006556,0
+TMP.US,D,20081029,000000,31.5676,31.8288,30.9084,31.3035,63742.0078872,0
+TMP.US,D,20081030,000000,31.5312,32.3846,30.4048,32.3846,48286.970762014,0
+TMP.US,D,20081031,000000,31.8929,33.2085,31.885,32.228,81600.891309383,0
+TMP.US,D,20081103,000000,32.5512,32.7828,31.9569,32.228,60065.716146372,0
+TMP.US,D,20081104,000000,32.7177,32.8774,32.1599,32.7177,39365.646725205,0
+TMP.US,D,20081105,000000,31.3499,32.8774,31.3499,31.7628,57755.223103627,0
+TMP.US,D,20081106,000000,31.3567,32.8774,31.3567,31.9323,43142.394685282,0
+TMP.US,D,20081107,000000,32.228,32.4852,31.8347,32.356,19698.551356525,0
+TMP.US,D,20081110,000000,32.356,33.2085,32.1531,32.834,47628.424435821,0
+TMP.US,D,20081111,000000,32.4221,33.037,32.0309,32.0604,50512.228224789,0
+TMP.US,D,20081112,000000,31.8929,32.1531,30.9734,31.0394,53350.370095917,0
+TMP.US,D,20081113,000000,31.4583,32.6163,30.7389,32.6163,90587.156740454,0
+TMP.US,D,20081114,000000,31.5676,32.0604,30.252,30.2884,80211.754297737,0
+TMP.US,D,20081117,000000,30.2668,30.9438,29.7021,30.5013,38048.554072819,0
+TMP.US,D,20081118,000000,30.6383,31.2543,28.7896,30.252,73351.304819477,0
+TMP.US,D,20081119,000000,29.8677,31.1419,28.2455,28.2455,44514.281639077,0
+TMP.US,D,20081120,000000,28.2761,30.0569,27.5162,27.5242,62696.857323288,0
+TMP.US,D,20081121,000000,28.3756,30.1219,26.9624,30.1219,92961.576468177,0
+TMP.US,D,20081124,000000,30.252,32.0604,29.5868,32.0239,52297.101857722,0
+TMP.US,D,20081125,000000,32.0811,33.8649,31.7273,33.8649,92800.237691806,0
+TMP.US,D,20081126,000000,34.534,36.646,34.5281,36.4932,383806.68421914,0
+TMP.US,D,20081128,000000,36.1029,36.167,35.082,36.1325,124195.34298058,0
+TMP.US,D,20081201,000000,35.5117,35.9,33.6746,34.8523,1178582.805517,0
+TMP.US,D,20081202,000000,34.8218,34.9085,30.3801,31.7273,381192.79310008,0
+TMP.US,D,20081203,000000,31.6198,33.1425,30.6383,32.292,120413.52147407,0
+TMP.US,D,20081204,000000,32.3344,33.0794,31.3499,31.9569,79638.443551514,0
+TMP.US,D,20081205,000000,32.0604,33.2391,31.0532,33.2391,92148.79433061,0
+TMP.US,D,20081208,000000,33.2391,33.5397,32.1531,33.045,68233.111184165,0
+TMP.US,D,20081209,000000,33.1582,33.175,31.0138,31.5676,63611.110389389,0
+TMP.US,D,20081210,000000,32.0604,33.7506,31.7943,33.7032,79139.206583121,0
+TMP.US,D,20081211,000000,32.8271,33.5397,32.3472,32.8123,66470.561155509,0
+TMP.US,D,20081212,000000,32.5935,34.1911,32.228,34.1911,51477.216755158,0
+TMP.US,D,20081215,000000,33.9969,34.1713,32.4093,33.2736,47579.718390124,0
+TMP.US,D,20081216,000000,33.8649,35.5117,33.4677,35.5047,64858.188101086,0
+TMP.US,D,20081217,000000,35.3372,35.5117,34.5064,35.4081,56947.514512487,0
+TMP.US,D,20081218,000000,35.1924,35.3017,34.2936,35.011,53075.383879587,0
+TMP.US,D,20081219,000000,34.7439,36.9909,34.7439,36.9909,200691.23187536,0
+TMP.US,D,20081222,000000,36.1827,37.3042,34.4828,36.1029,77920.540731414,0
+TMP.US,D,20081223,000000,36.2241,37.2728,35.5117,36.6696,49098.738190295,0
+TMP.US,D,20081224,000000,36.6696,37.1525,36.2045,37.0727,24095.286689953,0
+TMP.US,D,20081226,000000,36.9297,37.1525,36.2241,36.2636,41177.917508842,0
+TMP.US,D,20081229,000000,36.167,36.2321,35.3372,36.167,47372.717695912,0
+TMP.US,D,20081230,000000,36.1759,38.9973,36.1759,38.9973,42518.348474791,0
+TMP.US,D,20081231,000000,38.9609,40.3121,36.9997,38.1045,108623.61428757,0
+TMP.US,D,20090102,000000,37.4827,37.4827,35.6112,36.3631,61755.207106482,0
+TMP.US,D,20090105,000000,36.0596,36.2488,33.725,34.9016,93247.724486646,0
+TMP.US,D,20090106,000000,35.5047,35.5047,33.9496,34.2936,44630.973206893,0
+TMP.US,D,20090107,000000,33.5456,35.2495,33.4333,34.4749,82723.159778982,0
+TMP.US,D,20090108,000000,33.9102,36.7179,33.7968,36.7179,54791.257281116,0
+TMP.US,D,20090109,000000,36.4932,36.6233,35.3244,35.7669,32468.667712672,0
+TMP.US,D,20090112,000000,35.5393,36.2321,34.9745,35.555,23074.489148889,0
+TMP.US,D,20090113,000000,35.287,35.287,33.9624,34.4582,62740.489822558,0
+TMP.US,D,20090114,000000,34.0343,34.5488,33.1297,33.5397,70377.191904112,0
+TMP.US,D,20090115,000000,33.6156,35.0475,33.4756,34.2325,65416.278208029,0
+TMP.US,D,20090116,000000,34.397,35.1548,33.6057,34.0629,57555.325374413,0
+TMP.US,D,20090120,000000,33.7436,33.8718,32.0604,32.0811,44619.811404754,0
+TMP.US,D,20090121,000000,32.5512,35.075,31.9915,34.8523,51385.892919477,0
+TMP.US,D,20090122,000000,34.0847,34.4582,32.2428,32.5374,56699.925446862,0
+TMP.US,D,20090123,000000,32.7177,33.5318,32.3186,33.2085,41272.28547238,0
+TMP.US,D,20090126,000000,33.3534,33.9969,32.4093,33.3239,30644.22041761,0
+TMP.US,D,20090127,000000,33.1425,34.0581,32.8774,33.7506,42870.452596808,0
+TMP.US,D,20090128,000000,33.9358,35.3796,33.9358,35.2564,67393.946605179,0
+TMP.US,D,20090129,000000,34.2601,34.5626,33.0488,33.1888,69768.366332901,0
+TMP.US,D,20090130,000000,33.5397,33.855,31.8623,32.9799,90866.201793926,0
+TMP.US,D,20090202,000000,32.9799,33.8964,32.2842,33.6382,63866.817129298,0
+TMP.US,D,20090203,000000,33.2677,34.0915,32.0091,32.3718,77509.583470847,0
+TMP.US,D,20090204,000000,32.3718,32.7177,31.1419,31.3952,63413.242078746,0
+TMP.US,D,20090205,000000,31.2326,31.4179,30.455,31.0266,119980.24060923,0
+TMP.US,D,20090206,000000,31.0611,32.7177,31.0611,32.7177,67885.065899289,0
+TMP.US,D,20090209,000000,32.4852,32.7443,31.0956,31.7628,56757.763876127,0
+TMP.US,D,20090210,000000,31.7352,32.0239,30.0569,30.0569,69751.11627505,0
+TMP.US,D,20090211,000000,30.861,31.0956,29.3986,30.6797,64851.085136089,0
+TMP.US,D,20090212,000000,30.3446,30.8936,29.0349,30.861,78802.323100384,0
+TMP.US,D,20090213,000000,30.6561,30.8472,29.4626,29.7898,85878.905656424,0
+TMP.US,D,20090217,000000,28.9334,29.9445,28.3993,28.3993,56970.85282605,0
+TMP.US,D,20090218,000000,29.1877,29.1877,28.073,28.2761,59526.90551585,0
+TMP.US,D,20090219,000000,28.4505,28.8792,27.7833,27.8888,43918.647288576,0
+TMP.US,D,20090220,000000,27.7005,27.9794,26.8294,27.4226,113258.80630306,0
+TMP.US,D,20090223,000000,27.533,27.533,25.832,25.9828,81032.654109586,0
+TMP.US,D,20090224,000000,26.244,27.0461,25.7433,26.9624,141324.65042659,0
+TMP.US,D,20090225,000000,26.6648,26.6904,25.7137,25.8458,126670.21892755,0
+TMP.US,D,20090226,000000,26.5327,26.9624,25.9266,26.107,136676.2671904,0
+TMP.US,D,20090227,000000,26.107,27.4226,26.0044,26.3021,75663.827280792,0
+TMP.US,D,20090302,000000,26.043,26.043,24.1744,24.5726,138426.64070763,0
+TMP.US,D,20090303,000000,24.5854,25.086,23.5427,24.1655,233659.13655642,0
+TMP.US,D,20090304,000000,24.2267,25.0485,23.2066,23.9882,138896.45110675,0
+TMP.US,D,20090305,000000,23.6757,23.8118,21.7018,21.7018,106855.99071249,0
+TMP.US,D,20090306,000000,22.0999,22.2803,21.079,21.3746,106489.68066048,0
+TMP.US,D,20090309,000000,22.0763,22.8301,21.4417,22.496,117008.15711243,0
+TMP.US,D,20090310,000000,23.5101,26.7644,23.3653,26.7644,140990.81107171,0
+TMP.US,D,20090311,000000,26.9624,26.9624,25.29,25.5492,134714.83414181,0
+TMP.US,D,20090312,000000,25.3511,26.6904,24.9559,26.6648,63254.947430231,0
+TMP.US,D,20090313,000000,26.6569,27.2738,26.0636,26.8954,41632.50726868,0
+TMP.US,D,20090316,000000,27.4226,27.9578,26.3376,26.65,61736.942339345,0
+TMP.US,D,20090317,000000,26.5445,28.5806,26.3169,28.4663,96695.706638269,0
+TMP.US,D,20090318,000000,27.9006,30.3298,27.9006,30.3013,45685.256154373,0
+TMP.US,D,20090319,000000,30.0628,30.1662,28.755,30.0293,58844.006166809,0
+TMP.US,D,20090320,000000,30.1722,30.3446,29.4922,29.5947,54697.904026863,0
+TMP.US,D,20090323,000000,30.2432,30.7448,29.8223,30.7448,67184.916492397,0
+TMP.US,D,20090324,000000,30.3151,31.4504,30.3151,30.5102,76202.637911314,0
+TMP.US,D,20090325,000000,30.8068,31.5598,29.2192,30.7152,47671.042225805,0
+TMP.US,D,20090326,000000,31.0394,31.5962,30.7152,31.5962,49265.150513092,0
+TMP.US,D,20090327,000000,31.1991,31.2621,30.3594,30.4885,30554.926000499,0
+TMP.US,D,20090330,000000,29.8381,29.9534,29.1009,29.3306,28318.506735585,0
+TMP.US,D,20090331,000000,29.6558,30.0756,28.2761,28.2761,86362.921985537,0
+TMP.US,D,20090401,000000,27.8888,28.689,27.0205,27.8888,75831.254312875,0
+TMP.US,D,20090402,000000,28.7688,29.2113,28.0868,29.1009,53219.472598106,0
+TMP.US,D,20090403,000000,28.8999,29.6952,28.4427,29.5947,29345.39253236,0
+TMP.US,D,20090406,000000,29.2567,29.2567,28.1096,28.3904,37716.744136509,0
+TMP.US,D,20090407,000000,28.1628,28.9285,27.6227,27.8139,54891.713500365,0
+TMP.US,D,20090408,000000,28.08,28.3135,27.4502,28.3135,21168.865110999,0
+TMP.US,D,20090409,000000,28.9334,30.2146,28.8476,30.2146,72903.818024637,0
+TMP.US,D,20090413,000000,29.7741,31.0532,29.2803,31.0335,45375.769822341,0
+TMP.US,D,20090414,000000,30.7063,30.7063,28.2761,28.4081,64680.61397615,0
+TMP.US,D,20090415,000000,28.6732,28.6732,27.7271,28.2761,42274.818246307,0
+TMP.US,D,20090416,000000,28.4427,29.5404,27.5705,29.3306,33757.348505068,0
+TMP.US,D,20090417,000000,29.4262,29.5158,28.4939,29.3306,43779.632116483,0
+TMP.US,D,20090420,000000,28.5727,28.963,27.328,27.4502,42800.437656119,0
+TMP.US,D,20090421,000000,27.0304,28.6319,27.0304,28.5579,32112.504753513,0
+TMP.US,D,20090422,000000,28.2308,28.7974,27.6099,28.3056,32548.829746215,0
+TMP.US,D,20090423,000000,28.2761,28.2859,26.9624,27.2906,22113.559455661,0
+TMP.US,D,20090424,000000,27.6365,28.0454,26.8954,27.1901,47355.467638061,0
+TMP.US,D,20090427,000000,26.7644,27.1901,26.3021,26.5061,40773.048503987,0
+TMP.US,D,20090428,000000,26.3376,27.5537,26.3376,27.0915,23607.211523699,0
+TMP.US,D,20090429,000000,27.0639,28.9994,26.6106,28.8024,30132.806937793,0
+TMP.US,D,20090430,000000,29.3848,29.3848,27.7203,27.7203,62019.031520673,0
+TMP.US,D,20090501,000000,28.0179,29.2113,27.9499,28.4741,41370.712273059,0
+TMP.US,D,20090504,000000,28.3135,29.5947,28.3135,29.5947,20549.892446935,0
+TMP.US,D,20090505,000000,29.5158,29.5158,28.3993,29.509,29361.627880926,0
+TMP.US,D,20090506,000000,29.9199,30.3801,29.0675,30.3801,52665.441328305,0
+TMP.US,D,20090507,000000,30.8068,31.8623,30.4471,31.8623,87213.248366661,0
+TMP.US,D,20090508,000000,31.5598,32.5374,31.5598,32.5374,69028.64326388,0
+TMP.US,D,20090511,000000,32.0604,32.7395,31.8929,32.3256,55082.478846011,0
+TMP.US,D,20090512,000000,32.8685,32.8685,32.0742,32.3846,72799.302968246,0
+TMP.US,D,20090513,000000,32.0309,32.0309,30.9162,31.2877,40242.355547748,0
+TMP.US,D,20090514,000000,31.6612,32.4408,31.6612,32.356,55728.84866078,0
+TMP.US,D,20090515,000000,32.2772,32.7119,31.9323,32.3846,105239.55882093,0
+TMP.US,D,20090518,000000,32.7395,33.2391,32.4408,33.2391,67439.60852302,0
+TMP.US,D,20090519,000000,32.9799,33.0203,31.9727,32.1737,39719.780265792,0
+TMP.US,D,20090520,000000,32.2122,33.0056,31.9017,32.292,60139.789924203,0
+TMP.US,D,20090521,000000,32.3846,32.834,30.8374,31.7943,45400.122845189,0
+TMP.US,D,20090522,000000,31.8929,32.3935,31.0394,31.1695,28449.404233395,0
+TMP.US,D,20090526,000000,30.7063,32.7985,30.7063,32.2556,26040.484389971,0
+TMP.US,D,20090527,000000,32.2556,32.2556,30.6383,30.6383,29877.100197884,0
+TMP.US,D,20090528,000000,30.9084,31.2326,30.2806,31.2326,34806.557906121,0
+TMP.US,D,20090529,000000,31.3153,31.7943,30.5635,31.7943,46825.789391108,0
+TMP.US,D,20090601,000000,32.2486,33.1671,31.9658,33.1671,74504.014567636,0
+TMP.US,D,20090602,000000,32.8774,34.1911,32.0604,32.0604,122595.14643758,0
+TMP.US,D,20090603,000000,33.1218,33.1218,31.5026,32.2428,59960.186380695,0
+TMP.US,D,20090604,000000,32.1255,33.2893,32.1255,32.9129,26142.970027792,0
+TMP.US,D,20090605,000000,32.9474,32.9474,31.885,32.6163,34578.248316917,0
+TMP.US,D,20090608,000000,32.6163,33.0962,31.8929,32.7257,28600.595916913,0
+TMP.US,D,20090609,000000,32.972,33.6303,32.3788,32.8123,59612.14109582,0
+TMP.US,D,20090610,000000,33.0794,33.3929,31.4435,32.0525,63129.123478848,0
+TMP.US,D,20090611,000000,32.0525,32.972,31.7184,32.0604,82770.851115393,0
+TMP.US,D,20090612,000000,31.9097,32.228,31.9017,32.1737,19782.772227209,0
+TMP.US,D,20090615,000000,32.1323,32.1323,30.798,31.4386,36939.47682393,0
+TMP.US,D,20090616,000000,31.6198,31.6908,31.1419,31.4819,32980.081192489,0
+TMP.US,D,20090617,000000,31.4819,32.5729,31.1577,31.5874,45646.697201529,0
+TMP.US,D,20090618,000000,31.6396,32.4142,31.4307,31.8623,40538.650659071,0
+TMP.US,D,20090619,000000,32.1885,32.228,31.9323,32.228,56143.864758489,0
+TMP.US,D,20090622,000000,32.0604,32.228,31.2326,31.2326,24837.039177544,0
+TMP.US,D,20090623,000000,31.3567,31.8081,30.8068,30.8068,29270.304045244,0
+TMP.US,D,20090624,000000,31.1419,31.1695,30.4471,30.6797,29962.335777854,0
+TMP.US,D,20090625,000000,30.387,31.8692,30.387,31.8692,61904.369371428,0
+TMP.US,D,20090626,000000,31.7943,32.4221,31.5676,32.4221,437749.6445377,0
+TMP.US,D,20090629,000000,32.3846,32.3846,31.7628,31.7628,55911.496332144,0
+TMP.US,D,20090630,000000,31.7628,31.9915,31.3281,31.5312,36315.430613439,0
+TMP.US,D,20090701,000000,31.8545,31.9915,31.4179,31.5312,41694.404535086,0
+TMP.US,D,20090702,000000,31.1695,31.3873,30.7319,31.067,46226.096203465,0
+TMP.US,D,20090706,000000,31.1193,31.4011,30.7152,30.869,32591.447536199,0
+TMP.US,D,20090707,000000,30.9665,30.9665,29.8825,29.9061,54684.712806154,0
+TMP.US,D,20090708,000000,29.9327,30.3151,28.8092,28.8398,48299.147273438,0
+TMP.US,D,20090709,000000,28.9492,28.9778,28.2761,28.6565,29285.524684525,0
+TMP.US,D,20090710,000000,28.5895,29.3453,28.5431,28.9156,24939.524815365,0
+TMP.US,D,20090713,000000,29.1089,29.8903,29.0083,29.8825,24362.155232,0
+TMP.US,D,20090714,000000,29.7898,30.2737,29.709,29.8223,29668.070085102,0
+TMP.US,D,20090715,000000,29.9387,30.323,29.1355,30.323,61812.030826461,0
+TMP.US,D,20090716,000000,30.187,30.252,29.6016,30.1219,34786.263720414,0
+TMP.US,D,20090717,000000,29.9653,30.3526,29.4183,29.578,48580.22174548,0
+TMP.US,D,20090720,000000,29.6292,29.8539,28.8398,29.3848,23596.04972156,0
+TMP.US,D,20090721,000000,29.4626,29.6164,28.6949,29.6164,62822.681274671,0
+TMP.US,D,20090722,000000,29.5622,29.5622,28.7688,29.3848,24892.848188239,0
+TMP.US,D,20090723,000000,29.2567,29.7593,28.9699,29.571,49103.811736721,0
+TMP.US,D,20090724,000000,29.571,29.5947,29.1669,29.5947,28641.184288327,0
+TMP.US,D,20090727,000000,29.4922,29.8223,29.2803,29.7593,64872.394031081,0
+TMP.US,D,20090728,000000,29.6085,30.252,29.4262,29.5947,67772.433168615,0
+TMP.US,D,20090729,000000,29.5947,29.7593,29.3769,29.5276,33678.201180811,0
+TMP.US,D,20090730,000000,29.6873,29.7248,29.2567,29.3986,41522.918665862,0
+TMP.US,D,20090731,000000,29.3769,29.9741,29.2527,29.2527,71478.151478718,0
+TMP.US,D,20090803,000000,29.3621,29.5947,29.0142,29.4262,33360.597174496,0
+TMP.US,D,20090804,000000,29.233,29.8223,29.233,29.5,33322.038221652,0
+TMP.US,D,20090805,000000,29.4262,29.4262,29.0675,29.233,21855.823297182,0
+TMP.US,D,20090806,000000,29.2981,29.2981,28.6949,28.6949,29169.847825995,0
+TMP.US,D,20090807,000000,28.8999,29.7898,28.8999,29.4262,62051.502217804,0
+TMP.US,D,20090810,000000,29.233,30.1998,29.0586,29.982,41195.167566693,0
+TMP.US,D,20090811,000000,30.0835,30.0835,29.0675,29.4301,55512.715583,0
+TMP.US,D,20090812,000000,29.5404,30.526,29.5404,30.0687,52358.999124129,0
+TMP.US,D,20090813,000000,30.2214,30.3673,29.6508,30.0973,24533.641101224,0
+TMP.US,D,20090814,000000,30.0973,30.4186,28.5077,28.9699,48889.708077512,0
+TMP.US,D,20090817,000000,28.7688,29.6232,28.7688,29.0813,30106.424496374,0
+TMP.US,D,20090818,000000,29.3926,30.252,28.9699,29.8597,33850.70175932,0
+TMP.US,D,20090819,000000,29.6164,30.252,29.6164,30.1998,26579.295020493,0
+TMP.US,D,20090820,000000,30.2146,30.5783,30.1505,30.3594,22880.679675387,0
+TMP.US,D,20090821,000000,30.5783,31.0798,30.5783,30.8374,52676.603130443,0
+TMP.US,D,20090824,000000,31,31,30.5989,30.6975,20364.200647716,0
+TMP.US,D,20090825,000000,30.7694,31.1025,30.0569,30.3298,21645.778475115,0
+TMP.US,D,20090826,000000,30.2668,30.5319,29.4262,30.0835,21061.305926752,0
+TMP.US,D,20090827,000000,30.0904,30.0904,29.4626,29.9593,11857.892708616,0
+TMP.US,D,20090828,000000,30.1052,30.1052,29.1669,29.2045,27726.931222225,0
+TMP.US,D,20090831,000000,29.0517,29.1739,28.6111,28.7412,39153.572484566,0
+TMP.US,D,20090901,000000,28.6387,28.9236,27.6178,27.668,44445.281407674,0
+TMP.US,D,20090902,000000,27.6838,28.6181,27.6838,27.9134,48836.943194674,0
+TMP.US,D,20090903,000000,27.9578,28.5017,27.8198,28.4663,18306.370217023,0
+TMP.US,D,20090904,000000,28.4869,28.6447,27.8139,28.6387,18801.548348275,0
+TMP.US,D,20090908,000000,28.7688,29.2527,28.2455,28.3756,34802.49906898,0
+TMP.US,D,20090909,000000,28.3431,28.6732,28.0316,28.4081,45993.72777712,0
+TMP.US,D,20090910,000000,28.3204,29.0675,28.2761,29.0675,45302.710753795,0
+TMP.US,D,20090911,000000,29.0349,29.0428,28.7412,28.8999,16454.525771257,0
+TMP.US,D,20090914,000000,28.7974,29.4262,28.7896,29.4183,31333.208022364,0
+TMP.US,D,20090915,000000,29.2981,29.5947,29.028,29.2892,37003.403508907,0
+TMP.US,D,20090916,000000,29.2981,30.2342,28.9699,29.982,40109.428631367,0
+TMP.US,D,20090917,000000,30.0214,30.4048,29.8469,30.1722,17118.145643877,0
+TMP.US,D,20090918,000000,29.8469,31.4307,29.6292,29.8539,73262.010402366,0
+TMP.US,D,20090921,000000,29.6952,30.0293,29.6232,29.7376,12961.896411078,0
+TMP.US,D,20090922,000000,29.9534,29.9534,29.4301,29.5276,14667.622719753,0
+TMP.US,D,20090923,000000,29.7652,29.7652,29.028,29.1877,25531.100328725,0
+TMP.US,D,20090924,000000,29.369,29.5158,28.6111,28.9492,25128.26074244,0
+TMP.US,D,20090925,000000,28.9492,28.9994,28.6732,28.9699,26033.381424974,0
+TMP.US,D,20090928,000000,29.1669,29.709,29.0517,29.6292,15448.948869474,0
+TMP.US,D,20090929,000000,29.6085,29.6085,28.8614,29.3926,10698.079995459,0
+TMP.US,D,20090930,000000,29.4626,29.4626,28.5343,28.7412,29476.290030171,0
+TMP.US,D,20091001,000000,28.5727,28.7412,27.9499,27.9499,24279.963779887,0
+TMP.US,D,20091002,000000,27.9499,28.211,27.6838,28.0454,30013.071242122,0
+TMP.US,D,20091005,000000,28.0868,28.3204,27.8888,28.2761,23983.668668564,0
+TMP.US,D,20091006,000000,28.4741,28.6949,27.7005,28.5895,23719.844254373,0
+TMP.US,D,20091007,000000,28.5649,28.7107,28.2761,28.3135,11871.083929325,0
+TMP.US,D,20091008,000000,28.5727,28.6447,28.218,28.2761,54345.799904846,0
+TMP.US,D,20091009,000000,28.1962,28.5343,28.1962,28.3756,45160.651453846,0
+TMP.US,D,20091012,000000,28.4565,28.6496,28.0958,28.4663,16302.319378454,0
+TMP.US,D,20091013,000000,28.3904,28.7826,28.2554,28.6732,32042.489812824,0
+TMP.US,D,20091014,000000,28.6732,29.2567,28.6732,29.233,23012.591882483,0
+TMP.US,D,20091015,000000,29.0675,29.5484,28.8328,29.3247,24317.508023445,0
+TMP.US,D,20091016,000000,29.233,29.509,28.8999,29.4262,29450.922298037,0
+TMP.US,D,20091019,000000,29.5947,29.5947,29.2645,29.509,16865.483031824,0
+TMP.US,D,20091020,000000,29.4548,29.4548,29.233,29.2527,34353.997564855,0
+TMP.US,D,20091021,000000,29.1669,29.6952,29.1669,29.2113,52133.733662781,0
+TMP.US,D,20091022,000000,29.1581,30.187,29.1581,29.8223,20454.509774112,0
+TMP.US,D,20091023,000000,29.8381,29.9199,29.0221,29.0428,42801.452365404,0
+TMP.US,D,20091026,000000,29.0891,29.3532,28.6111,28.6811,39695.427242944,0
+TMP.US,D,20091027,000000,28.7768,29.2113,28.5205,28.8536,39056.160393173,0
+TMP.US,D,20091028,000000,28.8999,28.9994,28.3993,28.4741,37979.553841415,0
+TMP.US,D,20091029,000000,28.5077,29.233,28.3904,28.6319,34317.468030582,0
+TMP.US,D,20091030,000000,28.5343,28.8024,27.9499,28.5205,64206.744739891,0
+TMP.US,D,20091102,000000,28.4801,28.8842,27.872,28.4081,30903.98599466,0
+TMP.US,D,20091103,000000,28.147,28.2238,27.6453,27.8937,28627.993067617,0
+TMP.US,D,20091104,000000,27.7271,27.9873,26.8422,26.8422,43402.160262332,0
+TMP.US,D,20091105,000000,26.9624,27.7833,26.9171,27.7833,21654.910858683,0
+TMP.US,D,20091106,000000,27.5537,27.7133,27.3497,27.6533,14524.548710519,0
+TMP.US,D,20091109,000000,27.8888,28.1962,27.5764,27.8493,17824.383306481,0
+TMP.US,D,20091110,000000,27.8011,28.3056,27.0727,27.3645,21964.397190715,0
+TMP.US,D,20091111,000000,27.6453,28.2761,27.3645,27.7419,21795.955449347,0
+TMP.US,D,20091112,000000,27.6453,27.8139,26.6421,26.6569,17183.087038139,0
+TMP.US,D,20091113,000000,26.7496,26.9821,26.4667,26.9821,33596.009728697,0
+TMP.US,D,20091116,000000,27.2512,27.5951,26.9781,27.2275,33560.49490371,0
+TMP.US,D,20091117,000000,27.3822,27.5242,27.1171,27.4098,14946.667773225,0
+TMP.US,D,20091118,000000,27.4098,27.4098,27.0205,27.3438,10029.386576413,0
+TMP.US,D,20091119,000000,27.1113,27.1171,26.512,26.72,24072.963085675,0
+TMP.US,D,20091120,000000,26.6332,27.0393,26.3021,26.6569,24427.096626263,0
+TMP.US,D,20091123,000000,26.8018,27.8345,26.787,27.5902,22591.487529062,0
+TMP.US,D,20091124,000000,27.5833,27.5833,27.1625,27.3438,20942.584940366,0
+TMP.US,D,20091125,000000,27.3497,27.4424,26.8018,26.8954,17444.88203376,0
+TMP.US,D,20091127,000000,26.3455,26.5327,26.244,26.244,15688.420260817,0
+TMP.US,D,20091130,000000,26.3681,26.3829,25.223,26.2361,63234.653244524,0
+TMP.US,D,20091201,000000,26.3681,26.6264,25.5777,26.0754,46618.788696896,0
+TMP.US,D,20091202,000000,26.1415,26.6648,26.1336,26.4233,12547.895022655,0
+TMP.US,D,20091203,000000,26.5327,26.5682,25.8084,25.8084,18817.78369684,0
+TMP.US,D,20091204,000000,26.3021,26.6332,26.2647,26.6106,17609.264937987,0
+TMP.US,D,20091207,000000,26.5061,26.5988,26.2075,26.5918,24016.139365695,0
+TMP.US,D,20091208,000000,26.4233,26.4608,26.2361,26.2587,34053.643616391,0
+TMP.US,D,20091209,000000,26.3021,26.3967,26.0754,26.3376,49099.75289958,0
+TMP.US,D,20091210,000000,26.4411,26.4608,25.8084,25.9404,20952.73203322,0
+TMP.US,D,20091211,000000,26.1789,26.3021,26.107,26.2647,24084.124887814,0
+TMP.US,D,20091214,000000,26.3021,26.72,26.3021,26.4667,21773.631845069,0
+TMP.US,D,20091215,000000,26.4903,26.4903,26.2361,26.2361,40064.781422812,0
+TMP.US,D,20091216,000000,26.4667,26.4667,26.2361,26.4233,23116.092229589,0
+TMP.US,D,20091217,000000,26.2361,26.4037,26.0754,26.1504,28464.624872675,0
+TMP.US,D,20091218,000000,25.0633,26.5061,25.0633,26.5061,150643.74050326,0
+TMP.US,D,20091221,000000,26.5682,26.8727,25.8833,26.2361,43495.513516585,0
+TMP.US,D,20091222,000000,26.2154,26.8638,26.0498,26.3081,42210.89156133,0
+TMP.US,D,20091223,000000,26.3829,26.6332,26.3376,26.5327,16166.348334217,0
+TMP.US,D,20091224,000000,26.6332,26.8086,26.3376,26.446,6991.3469760706,0
+TMP.US,D,20091228,000000,26.4667,26.6332,26.3376,26.6332,11811.216081489,0
+TMP.US,D,20091229,000000,26.7406,26.8018,26.3376,26.5061,11319.082078094,0
+TMP.US,D,20091230,000000,26.4608,26.6992,26.4233,26.6992,17184.101747425,0
+TMP.US,D,20091231,000000,26.7732,26.851,26.4667,26.6332,29802.011710769,0
+TMP.US,D,20100104,000000,26.8954,27.1171,26.4608,27.0777,29604.143400125,0
+TMP.US,D,20100105,000000,27.1171,27.1171,26.1504,26.172,76469.506453361,0
+TMP.US,D,20100106,000000,26.1504,26.2361,25.5413,25.6497,34622.895525473,0
+TMP.US,D,20100107,000000,25.6803,25.905,25.5915,25.905,29642.702352968,0
+TMP.US,D,20100108,000000,25.9128,26.0202,25.8084,26.0124,14185.635809212,0
+TMP.US,D,20100111,000000,26.1208,26.3081,25.7759,25.8084,10297.269827745,0
+TMP.US,D,20100112,000000,25.6429,25.9454,25.6429,25.9128,19272.373456678,0
+TMP.US,D,20100113,000000,25.9128,26.5682,25.9128,26.2952,27117.090941729,0
+TMP.US,D,20100114,000000,26.2075,26.4667,25.8458,26.2952,17718.853540805,0
+TMP.US,D,20100115,000000,26.4037,26.4037,25.6881,26.0991,38514.305634795,0
+TMP.US,D,20100119,000000,26.0754,26.5288,26.0498,26.4903,29313.936544515,0
+TMP.US,D,20100120,000000,26.2725,26.4411,25.767,26.0754,40374.267754844,0
+TMP.US,D,20100121,000000,26.0636,26.3021,25.7433,25.7827,53019.574868892,0
+TMP.US,D,20100122,000000,25.8173,25.8754,25.492,25.6291,27319.018089514,0
+TMP.US,D,20100125,000000,25.767,26.0498,25.6497,25.9336,20759.937269003,0
+TMP.US,D,20100126,000000,25.9266,26.2006,25.6497,25.7137,39039.925044607,0
+TMP.US,D,20100127,000000,25.7069,27.4581,25.7069,26.712,30778.162043276,0
+TMP.US,D,20100128,000000,27.1693,27.1693,26.1868,26.2952,39875.030786451,0
+TMP.US,D,20100129,000000,26.4529,26.4667,25.7069,25.7827,35453.942430175,0
+TMP.US,D,20100201,000000,25.8458,26.0272,25.5344,25.5985,42352.950861279,0
+TMP.US,D,20100202,000000,25.5719,26.6332,25.5719,25.8833,85033.652821727,0
+TMP.US,D,20100203,000000,25.4861,25.7433,25.285,25.4122,55525.90680371,0
+TMP.US,D,20100204,000000,25.3166,25.5915,25.0633,25.3166,44755.782448991,0
+TMP.US,D,20100205,000000,25.4398,26.244,25.427,26.2006,36196.709627053,0
+TMP.US,D,20100208,000000,26.1868,26.3593,25.9128,26.0834,62405.635758392,0
+TMP.US,D,20100209,000000,26.1651,26.8954,25.7522,25.898,56351.880161986,0
+TMP.US,D,20100210,000000,25.8754,26.4982,25.7433,26.3169,43183.997765982,0
+TMP.US,D,20100211,000000,26.1651,26.9092,26.1651,26.8086,19622.448160124,0
+TMP.US,D,20100212,000000,26.7268,26.7496,26.1257,26.3593,24582.347146921,0
+TMP.US,D,20100216,000000,26.5445,26.5988,26.1947,26.4037,18135.899057084,0
+TMP.US,D,20100217,000000,27.2512,27.2512,25.898,26.3593,26428.103336975,0
+TMP.US,D,20100218,000000,26.3169,26.3169,25.8498,26.1129,27695.475234379,0
+TMP.US,D,20100219,000000,26.1129,26.1129,25.9522,26.0498,47334.158743069,0
+TMP.US,D,20100222,000000,26.043,26.7358,25.8084,26.7358,12215.070377059,0
+TMP.US,D,20100223,000000,26.585,26.7584,26.2795,26.7496,19891.346120742,0
+TMP.US,D,20100224,000000,26.6786,26.9624,26.6421,26.923,44658.370357597,0
+TMP.US,D,20100225,000000,26.5445,26.5445,26.0754,26.4037,21683.322718673,0
+TMP.US,D,20100226,000000,26.5288,26.5288,25.6803,25.9404,31202.310524553,0
+TMP.US,D,20100301,000000,25.7295,26.5377,25.7137,26.5377,97929.593129257,0
+TMP.US,D,20100302,000000,26.512,27.1053,26.3889,27.0639,56293.027023436,0
+TMP.US,D,20100303,000000,26.851,27.3044,26.7268,27.0461,19890.331411457,0
+TMP.US,D,20100304,000000,27.0461,27.1782,26.585,26.8727,19548.374382293,0
+TMP.US,D,20100305,000000,26.6904,27.533,26.5682,27.533,28149.050284931,0
+TMP.US,D,20100308,000000,27.4867,27.872,27.4867,27.8435,18054.722314256,0
+TMP.US,D,20100309,000000,27.7203,28.0868,27.5242,27.9203,23029.841940334,0
+TMP.US,D,20100310,000000,27.8435,28.0316,27.7675,27.8493,34241.364834181,0
+TMP.US,D,20100311,000000,27.668,27.9952,27.668,27.872,13873.105349323,0
+TMP.US,D,20100312,000000,28.011,28.011,27.1782,27.4738,19609.256939414,0
+TMP.US,D,20100315,000000,27.4315,27.6838,27.3359,27.5902,17875.118770749,0
+TMP.US,D,20100316,000000,27.5902,27.5902,27.2659,27.4867,24159.21337493,0
+TMP.US,D,20100317,000000,27.4867,28.3529,27.2817,27.8139,15593.037587994,0
+TMP.US,D,20100318,000000,27.942,28.0248,27.7469,27.7922,12370.320897718,0
+TMP.US,D,20100319,000000,27.9952,28.0031,27.1398,27.7547,45317.931393076,0
+TMP.US,D,20100322,000000,27.6099,28.2386,27.2512,28.2032,21585.910627279,0
+TMP.US,D,20100323,000000,28.1382,28.3204,27.7469,28.2455,14182.591681356,0
+TMP.US,D,20100324,000000,28.2455,28.2455,27.7833,27.8198,20344.921171294,0
+TMP.US,D,20100325,000000,28.0316,28.1312,27.5705,27.5705,12196.805609923,0
+TMP.US,D,20100326,000000,27.6227,27.6838,27.1979,27.3044,16994.351111064,0
+TMP.US,D,20100329,000000,27.2876,27.4315,26.5682,26.7584,45017.577444612,0
+TMP.US,D,20100330,000000,26.8954,26.9309,26.2883,26.6786,34057.702453532,0
+TMP.US,D,20100331,000000,26.5377,26.8372,26.3297,26.3889,23458.049258752,0
+TMP.US,D,20100401,000000,26.585,26.7644,26.107,26.4135,14395.680631279,0
+TMP.US,D,20100405,000000,26.4608,26.8638,26.4608,26.8156,21227.71824955,0
+TMP.US,D,20100406,000000,26.6569,26.9387,26.585,26.923,7290.6862152493,0
+TMP.US,D,20100407,000000,26.8372,26.989,26.7268,26.9457,23992.801052132,0
+TMP.US,D,20100408,000000,26.9457,27.4098,26.9457,27.3497,8315.5425934541,0
+TMP.US,D,20100409,000000,27.2738,27.2906,26.989,27.1625,10680.829937608,0
+TMP.US,D,20100412,000000,27.2186,27.466,27.126,27.3122,8144.0567242298,0
+TMP.US,D,20100413,000000,27.1861,27.2955,27.1861,27.2186,10053.739599261,0
+TMP.US,D,20100414,000000,27.1625,27.7271,27.0551,27.5399,23690.417685097,0
+TMP.US,D,20100415,000000,27.466,27.5902,27.3882,27.5094,11070.478303183,0
+TMP.US,D,20100416,000000,27.5833,27.6296,27.1782,27.2955,21267.291911678,0
+TMP.US,D,20100419,000000,27.2186,27.5833,27.2186,27.4226,24327.655116298,0
+TMP.US,D,20100420,000000,27.4168,27.872,27.3044,27.8139,14524.548710519,0
+TMP.US,D,20100421,000000,27.8198,28.3283,27.8198,28.3204,18546.856317652,0
+TMP.US,D,20100422,000000,28.2859,28.7324,28.1244,28.7324,22482.913635529,0
+TMP.US,D,20100423,000000,28.7629,29.3217,28.5017,29.2527,25418.467598051,0
+TMP.US,D,20100426,000000,29.2527,29.8539,29.1669,29.2192,25944.087007863,0
+TMP.US,D,20100427,000000,29.1877,29.3926,28.5895,28.9156,35461.045395173,0
+TMP.US,D,20100428,000000,28.9156,29.8174,28.8704,29.3986,65690.249715074,0
+TMP.US,D,20100429,000000,29.6637,30.3801,29.3848,30.3801,39662.956545813,0
+TMP.US,D,20100430,000000,30.1998,30.3752,29.1877,29.3848,50809.538045397,0
+TMP.US,D,20100503,000000,29.3848,29.8174,29.2734,29.8174,17586.941333709,0
+TMP.US,D,20100504,000000,29.6508,29.6508,28.4141,29.0586,30816.72099612,0
+TMP.US,D,20100505,000000,28.6447,29.3769,28.3904,28.755,22356.07497486,0
+TMP.US,D,20100506,000000,28.7176,28.7688,27.2512,28.0642,29598.055144413,0
+TMP.US,D,20100507,000000,27.9952,28.1834,27.6296,27.9203,35396.10400091,0
+TMP.US,D,20100510,000000,28.8614,29.5326,28.7896,29.5326,43813.1175229,0
+TMP.US,D,20100511,000000,29.4064,31.0138,29.4064,30.114,42859.290794669,0
+TMP.US,D,20100512,000000,30.3673,31.4504,30.1998,31.4228,33796.922167197,0
+TMP.US,D,20100513,000000,31.2877,31.2877,30.4629,30.9222,27287.562101668,0
+TMP.US,D,20100514,000000,30.869,30.869,29.578,30.3959,24455.508486252,0
+TMP.US,D,20100517,000000,30.6561,31.1114,30.4383,31.1114,30254.572052035,0
+TMP.US,D,20100518,000000,31.6052,31.6052,30.2432,30.3151,16119.671707091,0
+TMP.US,D,20100519,000000,30.2737,30.7063,30.2432,30.3801,23710.711870804,0
+TMP.US,D,20100520,000000,29.8381,30.258,28.3904,28.3904,33078.507993168,0
+TMP.US,D,20100521,000000,28.3845,29.3119,27.9361,29.0951,48988.134878191,0
+TMP.US,D,20100524,000000,29.1197,29.4183,28.147,28.2761,22754.855724004,0
+TMP.US,D,20100525,000000,27.9578,28.1756,27.8799,28.0868,32331.681959149,0
+TMP.US,D,20100526,000000,28.1244,29.5198,27.942,28.1016,62060.634601373,0
+TMP.US,D,20100527,000000,28.5017,29.0723,28.2859,29.028,31238.840058826,0
+TMP.US,D,20100528,000000,28.7768,28.8024,28.2761,28.8024,22944.606360364,0
+TMP.US,D,20100601,000000,28.6181,28.6181,27.6099,27.6099,59965.259927122,0
+TMP.US,D,20100602,000000,27.7085,28.7472,27.6365,28.7472,26090.205144953,0
+TMP.US,D,20100603,000000,28.7176,29.1009,28.6319,28.9068,12714.307345452,0
+TMP.US,D,20100604,000000,28.2032,28.4427,27.5537,27.6099,50092.138580654,0
+TMP.US,D,20100607,000000,27.6099,28.3362,27.4867,27.5705,43609.160956544,0
+TMP.US,D,20100608,000000,27.8345,27.8345,27.1782,27.4098,33167.802410279,0
+TMP.US,D,20100609,000000,28.1164,28.1164,27.1003,27.1861,24529.582264083,0
+TMP.US,D,20100610,000000,27.4926,27.8493,27.2876,27.6927,23796.962160059,0
+TMP.US,D,20100611,000000,27.3497,27.9272,27.3497,27.9134,13014.661293916,0
+TMP.US,D,20100614,000000,28.1016,28.1016,27.2186,27.466,17116.116225306,0
+TMP.US,D,20100615,000000,27.8139,28.147,27.1457,27.9794,20055.729024969,0
+TMP.US,D,20100616,000000,27.668,28.1096,27.2659,27.9499,11464.185505899,0
+TMP.US,D,20100617,000000,28.1382,28.1382,27.8011,28.0386,11681.333292964,0
+TMP.US,D,20100618,000000,28.2032,28.2761,27.8888,27.9873,48822.737264679,0
+TMP.US,D,20100621,000000,28.2386,28.5649,27.4581,27.466,20451.465646256,0
+TMP.US,D,20100622,000000,27.4581,27.8435,26.9624,26.989,29154.627186714,0
+TMP.US,D,20100623,000000,26.989,27.4226,26.7644,26.8372,20254.612044898,0
+TMP.US,D,20100624,000000,26.8372,27.0727,26.7644,26.8156,31745.179992216,0
+TMP.US,D,20100625,000000,27.3438,27.7271,26.8727,27.6178,202116.89842127,0
+TMP.US,D,20100628,000000,27.5468,27.7833,27.4867,27.5468,8054.7623071188,0
+TMP.US,D,20100629,000000,27.126,27.5094,27.126,27.395,33104.890434587,0
+TMP.US,D,20100630,000000,27.396,27.8041,27.1043,27.3044,27730.990059366,0
+TMP.US,D,20100701,000000,27.26,27.4867,27.0551,27.2659,26466.662289819,0
+TMP.US,D,20100702,000000,27.4867,27.6178,27.2423,27.2738,12705.174961884,0
+TMP.US,D,20100706,000000,27.7203,27.7675,27.2423,27.2423,13533.177738731,0
+TMP.US,D,20100707,000000,27.2659,27.668,27.2659,27.6621,19300.785316668,0
+TMP.US,D,20100708,000000,27.8345,27.8435,27.2512,27.7419,22021.220910695,0
+TMP.US,D,20100709,000000,27.6365,28.0386,27.6178,28.0386,15615.361192272,0
+TMP.US,D,20100712,000000,28.0583,28.0583,27.5951,27.6296,14589.490104781,0
+TMP.US,D,20100713,000000,27.9952,28.7826,27.8493,28.6811,23090.724497455,0
+TMP.US,D,20100714,000000,28.4081,28.6447,28.2386,28.4741,10123.75453995,0
+TMP.US,D,20100715,000000,28.4801,28.4801,27.7745,27.942,11166.875685291,0
+TMP.US,D,20100716,000000,27.8493,27.8493,27.2817,27.4867,54464.520891233,0
+TMP.US,D,20100719,000000,27.6296,27.7203,27.3822,27.533,9635.6793736962,0
+TMP.US,D,20100720,000000,27.2354,28.1164,27.2354,28.0386,14376.401154858,0
+TMP.US,D,20100721,000000,28.3135,28.6811,27.4867,27.5764,18506.267946238,0
+TMP.US,D,20100722,000000,27.9272,28.8024,27.5764,28.7974,21155.67389029,0
+TMP.US,D,20100723,000000,28.7472,30.2086,28.7472,30.0125,22806.605897556,0
+TMP.US,D,20100726,000000,30.1998,30.2954,29.7947,30.2432,36888.741359662,0
+TMP.US,D,20100727,000000,30.3801,30.6719,30.0214,30.0835,28580.301731206,0
+TMP.US,D,20100728,000000,30.1722,30.3594,29.3769,29.4124,32683.786081166,0
+TMP.US,D,20100729,000000,29.8381,30.0362,29.369,29.4922,27401.209541627,0
+TMP.US,D,20100730,000000,29.2981,30.7448,29.2981,30.1998,32730.462708292,0
+TMP.US,D,20100802,000000,30.7448,30.7448,30.2086,30.4048,15125.256607447,0
+TMP.US,D,20100803,000000,30.3673,30.7389,30.2806,30.2954,19882.213737174,0
+TMP.US,D,20100804,000000,30.2806,30.2806,29.8983,30.051,16653.408791186,0
+TMP.US,D,20100805,000000,29.8085,29.8085,28.7688,28.7688,8681.852645466,0
+TMP.US,D,20100806,000000,28.6644,28.9334,28.348,28.892,13756.413781508,0
+TMP.US,D,20100809,000000,28.5806,28.8536,28.348,28.7472,27423.533145905,0
+TMP.US,D,20100810,000000,28.3529,28.5077,28.0642,28.211,22312.44247559,0
+TMP.US,D,20100811,000000,27.668,28.1164,27.5951,27.6838,38819.733129686,0
+TMP.US,D,20100812,000000,27.5005,27.7745,27.4926,27.6533,19348.476653079,0
+TMP.US,D,20100813,000000,27.5242,27.9272,27.3438,27.4738,21107.982553878,0
+TMP.US,D,20100816,000000,27.5005,27.7085,26.9821,27.26,13862.95825647,0
+TMP.US,D,20100817,000000,27.3822,27.7419,27.3822,27.5005,19147.56421458,0
+TMP.US,D,20100818,000000,27.8345,27.8345,27.0067,27.0393,19105.96113388,0
+TMP.US,D,20100819,000000,26.9545,27.1901,26.2361,26.2361,38374.275753417,0
+TMP.US,D,20100820,000000,26.2203,27.5162,26.043,26.8156,48614.721861182,0
+TMP.US,D,20100823,000000,26.9092,26.9092,26.0902,26.1336,22599.605203345,0
+TMP.US,D,20100824,000000,26.043,26.5377,26.043,26.1947,28223.124062762,0
+TMP.US,D,20100825,000000,26.0568,26.7958,25.9888,26.72,20647.304538329,0
+TMP.US,D,20100826,000000,26.7496,26.7644,26.043,26.585,20412.906693413,0
+TMP.US,D,20100827,000000,26.7496,27.5616,26.7052,27.4424,23710.711870804,0
+TMP.US,D,20100830,000000,27.2906,27.2906,26.1868,26.2006,18390.591087707,0
+TMP.US,D,20100831,000000,26.0952,26.6668,26.0952,26.5771,25496.600213023,0
+TMP.US,D,20100901,000000,26.9309,27.6099,26.6264,27.6099,25346.423238791,0
+TMP.US,D,20100902,000000,27.6621,28.218,27.5162,28.218,25073.466441031,0
+TMP.US,D,20100903,000000,28.3904,28.7768,28.011,28.7412,19972.52286357,0
+TMP.US,D,20100907,000000,28.689,28.7412,27.9578,27.9706,14256.665459186,0
+TMP.US,D,20100908,000000,27.9873,28.3697,27.7833,27.8661,20716.304769733,0
+TMP.US,D,20100909,000000,28.1914,28.2386,27.9361,28.2308,32390.5350977,0
+TMP.US,D,20100910,000000,28.3904,29.1147,28.3056,28.4141,23330.195888798,0
+TMP.US,D,20100913,000000,28.755,29.4458,28.3904,29.4458,35747.193413642,0
+TMP.US,D,20100914,000000,29.2567,29.2981,28.9551,29.2251,20895.90831324,0
+TMP.US,D,20100915,000000,29.1807,29.2981,28.9837,29.2113,32496.064863376,0
+TMP.US,D,20100916,000000,29.1877,29.2251,28.5481,28.6811,9883.2684393219,0
+TMP.US,D,20100917,000000,29.2113,29.5158,28.0642,28.211,76043.328553514,0
+TMP.US,D,20100920,000000,28.3697,29.2251,28.211,29.2192,41834.434416465,0
+TMP.US,D,20100921,000000,29.0813,29.4064,28.3845,28.8536,35185.044469557,0
+TMP.US,D,20100922,000000,28.8024,28.8792,28.3845,28.5895,13071.485013896,0
+TMP.US,D,20100923,000000,28.4279,28.8172,27.6838,27.7419,15219.624570985,0
+TMP.US,D,20100924,000000,28.4279,29.0951,28.1016,29.0723,20733.554827584,0
+TMP.US,D,20100927,000000,29.028,29.028,28.4081,28.5431,7521.025223024,0
+TMP.US,D,20100928,000000,28.4801,28.8328,28.147,28.8024,17442.852615189,0
+TMP.US,D,20100929,000000,28.7324,28.9334,28.3904,28.9334,16983.189308925,0
+TMP.US,D,20100930,000000,28.9492,29.1147,28.6644,28.689,29976.541707849,0
+TMP.US,D,20101001,000000,28.6949,28.755,28.2682,28.3993,22353.030847004,0
+TMP.US,D,20101004,000000,28.4279,28.6319,27.8198,27.8267,16501.202398383,0
+TMP.US,D,20101005,000000,28.2238,29.0586,27.8937,29.0586,28981.111898919,0
+TMP.US,D,20101006,000000,28.9068,29.1265,28.5431,28.6565,15660.008400827,0
+TMP.US,D,20101007,000000,28.9285,28.9285,28.2238,28.4081,11999.952008565,0
+TMP.US,D,20101008,000000,28.3529,29.3769,28.3529,29.1877,13838.605233621,0
+TMP.US,D,20101011,000000,29.0723,29.0723,28.4505,28.755,13740.178432942,0
+TMP.US,D,20101012,000000,28.6111,29.0813,28.5077,28.9334,5461.1653737608,0
+TMP.US,D,20101013,000000,28.9778,29.6637,28.4869,29.5947,25346.423238791,0
+TMP.US,D,20101014,000000,29.509,29.6232,29.0083,29.6164,11732.068757232,0
+TMP.US,D,20101015,000000,29.8293,30.1998,29.4548,29.4548,33759.377923639,0
+TMP.US,D,20101018,000000,29.439,30.3298,29.439,30.3151,14028.355869982,0
+TMP.US,D,20101019,000000,29.7652,30.1722,29.3532,29.6085,14886.799925389,0
+TMP.US,D,20101020,000000,29.8677,29.9997,29.6085,29.9593,9403.3109473508,0
+TMP.US,D,20101021,000000,30.0362,30.1998,28.9334,29.3119,16506.27594481,0
+TMP.US,D,20101022,000000,29.4124,29.9919,29.2892,29.4696,10588.491392641,0
+TMP.US,D,20101025,000000,29.6361,29.6361,29.4183,29.4784,3783.8509250751,0
+TMP.US,D,20101026,000000,29.2192,29.578,29.1009,29.2113,13567.677854433,0
+TMP.US,D,20101027,000000,29.0349,29.0349,28.147,28.5343,19633.609962263,0
+TMP.US,D,20101028,000000,28.755,28.755,28.2032,28.2032,8123.7625385227,0
+TMP.US,D,20101029,000000,27.9814,28.0208,27.7449,27.9213,12878.690249679,0
+TMP.US,D,20101101,000000,28.1756,28.1756,27.3044,27.5162,26534.647811937,0
+TMP.US,D,20101102,000000,27.9006,28.1016,27.5162,28.1016,16307.392924881,0
+TMP.US,D,20101103,000000,27.9952,28.4141,27.7745,28.4141,7664.0992322586,0
+TMP.US,D,20101104,000000,28.5649,29.3306,28.3904,29.3306,27543.268841576,0
+TMP.US,D,20101105,000000,29.439,29.6558,29.1669,29.5276,17947.163130009,0
+TMP.US,D,20101108,000000,29.3769,29.5326,29.0221,29.4696,9004.5301982077,0
+TMP.US,D,20101109,000000,29.6361,29.6361,28.7896,28.8398,14240.430110621,0
+TMP.US,D,20101110,000000,28.9334,29.4626,28.7028,29.2251,30494.043443378,0
+TMP.US,D,20101111,000000,28.8024,29.1503,28.8024,29.0517,10569.211916219,0
+TMP.US,D,20101112,000000,28.755,28.755,28.2386,28.348,14318.562725593,0
+TMP.US,D,20101115,000000,28.5727,28.9699,28.4741,28.7107,9630.6058272695,0
+TMP.US,D,20101116,000000,28.6111,28.6111,28.1312,28.3697,16299.275250598,0
+TMP.US,D,20101117,000000,28.2554,28.3056,28.1834,28.1834,4995.4138117846,0
+TMP.US,D,20101118,000000,28.6043,28.755,28.2238,28.5983,12432.218164124,0
+TMP.US,D,20101119,000000,28.211,28.4663,28.1244,28.1756,14514.401617665,0
+TMP.US,D,20101122,000000,28.0316,28.211,27.9361,27.9873,8265.8218384719,0
+TMP.US,D,20101123,000000,27.8493,28.1244,27.7203,27.8937,12875.646121823,0
+TMP.US,D,20101124,000000,28.2032,28.6111,28.0316,28.4279,17099.880876741,0
+TMP.US,D,20101126,000000,28.3204,28.4209,28.0454,28.0524,2493.1407141082,0
+TMP.US,D,20101129,000000,27.8011,28.2938,27.533,28.08,14182.591681356,0
+TMP.US,D,20101130,000000,27.6719,28.08,27.5646,27.7439,30028.291881402,0
+TMP.US,D,20101201,000000,28.1962,28.1962,27.9952,28.1244,14562.092954077,0
+TMP.US,D,20101202,000000,28.0524,28.2859,27.7833,28.2386,15959.347640006,0
+TMP.US,D,20101203,000000,28.1834,28.1834,28.0031,28.1382,15199.330385278,0
+TMP.US,D,20101206,000000,28.0316,28.2455,27.9952,28.218,13582.898493713,0
+TMP.US,D,20101207,000000,28.2455,28.2455,28.1096,28.2455,18613.827130485,0
+TMP.US,D,20101208,000000,28.3904,28.3904,28.218,28.2386,15537.2285773,0
+TMP.US,D,20101209,000000,28.4081,28.5431,28.2455,28.4939,16216.0690892,0
+TMP.US,D,20101210,000000,28.4427,28.5727,28.3904,28.5283,26523.486009798,0
+TMP.US,D,20101213,000000,28.6043,28.6043,28.211,28.3283,10652.418077618,0
+TMP.US,D,20101214,000000,28.4869,28.9285,28.3204,28.8398,16899.983147526,0
+TMP.US,D,20101215,000000,28.8999,29.2892,28.8999,28.9334,18953.754741077,0
+TMP.US,D,20101216,000000,29.1009,29.4696,28.9334,29.369,22636.134737617,0
+TMP.US,D,20101217,000000,29.2981,29.3986,28.5983,29.3986,41662.94854724,0
+TMP.US,D,20101220,000000,29.4262,29.4262,28.9334,29.0428,11449.979575904,0
+TMP.US,D,20101221,000000,29.1581,29.4784,29.0428,29.4696,18653.400792613,0
+TMP.US,D,20101222,000000,29.5,29.6232,29.2981,29.6085,22353.030847004,0
+TMP.US,D,20101223,000000,29.6164,29.6164,29.2981,29.439,8996.4125239249,0
+TMP.US,D,20101227,000000,29.3453,29.5326,29.2567,29.5326,5985.7700742875,0
+TMP.US,D,20101228,000000,29.5,29.5,29.0142,29.2449,8584.4405540722,0
+TMP.US,D,20101229,000000,29.3,29.3,29.1365,29.2349,7686.4228365363,0
+TMP.US,D,20101230,000000,29.2921,29.2921,28.9699,28.9699,4362.2352177254,0
+TMP.US,D,20101231,000000,28.8526,29.0024,28.3116,28.3263,14078.076624964,0
+TMP.US,D,20110103,000000,28.4939,29.303,28.4939,29.2892,24098.330817809,0
+TMP.US,D,20110104,000000,29.439,29.5276,29.1009,29.1147,37682.244020807,0
+TMP.US,D,20110105,000000,29.1877,29.3986,29.0083,29.3986,15802.067700776,0
+TMP.US,D,20110106,000000,29.4301,29.4301,29.1147,29.2892,12540.792057657,0
+TMP.US,D,20110107,000000,29.2981,29.3119,28.3056,28.6644,12277.982352751,0
+TMP.US,D,20110110,000000,28.4663,28.9156,28.3529,28.892,18825.901371123,0
+TMP.US,D,20110111,000000,29.0428,29.0723,28.9068,29.028,22375.354451282,0
+TMP.US,D,20110112,000000,29.1739,29.303,28.8792,29.2045,8977.1330475032,0
+TMP.US,D,20110113,000000,29.1265,29.3453,28.5983,29.0813,13907.605465025,0
+TMP.US,D,20110114,000000,29.0221,29.6085,29.0221,29.5868,12205.937993491,0
+TMP.US,D,20110118,000000,29.5158,29.6637,29.2981,29.4784,13468.236344468,0
+TMP.US,D,20110119,000000,29.4064,29.5868,28.9334,28.963,19076.534564605,0
+TMP.US,D,20110120,000000,28.7896,29.1147,28.7896,28.9403,12211.011539918,0
+TMP.US,D,20110121,000000,29.1433,29.1433,28.8172,28.8172,10950.742607512,0
+TMP.US,D,20110124,000000,28.8704,29.1433,28.8614,29.0813,6921.3320353814,0
+TMP.US,D,20110125,000000,28.9334,29.1089,28.7629,28.9236,8809.7060154202,0
+TMP.US,D,20110126,000000,29.6558,29.7307,29.1147,29.4784,8597.6317747818,0
+TMP.US,D,20110127,000000,29.3769,29.6164,29.1807,29.4548,12042.56979855,0
+TMP.US,D,20110128,000000,29.2981,29.3119,28.3204,28.3204,90772.848539674,0
+TMP.US,D,20110131,000000,28.4446,29.502,28.2426,29.4794,117607.85030007,0
+TMP.US,D,20110201,000000,29.2734,29.7741,28.8614,29.7741,64471.583863367,0
+TMP.US,D,20110202,000000,29.4262,29.7898,29.2981,29.6873,21487.4838266,0
+TMP.US,D,20110203,000000,29.7248,29.8017,29.4458,29.7829,28025.255752118,0
+TMP.US,D,20110204,000000,29.5868,29.6558,29.2527,29.3306,12722.425019735,0
+TMP.US,D,20110207,000000,29.2892,29.8381,29.2892,29.4064,14941.594226798,0
+TMP.US,D,20110208,000000,29.2892,29.369,28.8792,29.0891,11639.730212265,0
+TMP.US,D,20110209,000000,28.8792,29.6361,28.7028,29.2803,19693.477810099,0
+TMP.US,D,20110210,000000,29.1265,29.643,29.1265,29.4626,21477.336733746,0
+TMP.US,D,20110211,000000,29.5158,29.9997,29.3306,29.9997,18836.048463977,0
+TMP.US,D,20110214,000000,30.0569,30.0569,29.5326,29.6952,12512.380197667,0
+TMP.US,D,20110215,000000,29.6794,30.0687,29.3453,29.4301,34262.673729173,0
+TMP.US,D,20110216,000000,29.6952,30.2737,29.4853,29.7593,11114.110802453,0
+TMP.US,D,20110218,000000,29.8381,29.8381,29.5158,29.5198,6710.2725040283,0
+TMP.US,D,20110222,000000,29.439,29.4458,28.8536,28.8614,23396.151992346,0
+TMP.US,D,20110223,000000,28.9551,29.369,28.2554,28.5895,40920.181350363,0
+TMP.US,D,20110224,000000,28.6319,28.7688,28.4279,28.6249,26445.353394826,0
+TMP.US,D,20110225,000000,28.7896,29.3532,28.5806,29.3532,15116.124223879,0
+TMP.US,D,20110228,000000,29.641,29.8381,29.3739,29.6548,39412.323352331,0
+TMP.US,D,20110301,000000,29.6508,30.1505,29.4853,29.8223,74386.308290535,0
+TMP.US,D,20110302,000000,29.6558,30.0214,29.6558,29.9534,14578.328302643,0
+TMP.US,D,20110303,000000,30.1662,30.2954,30.0687,30.2737,25070.422313175,0
+TMP.US,D,20110304,000000,30.2806,30.2806,29.8381,30.0904,10910.154236097,0
+TMP.US,D,20110307,000000,29.9593,29.9593,29.2645,29.3769,15646.817180117,0
+TMP.US,D,20110308,000000,29.3306,29.5868,29.1147,29.3119,17755.383075078,0
+TMP.US,D,20110309,000000,29.3119,29.509,29.2567,29.4262,5748.3281015153,0
+TMP.US,D,20110310,000000,29.1147,29.1197,28.8328,28.9334,29818.247059334,0
+TMP.US,D,20110311,000000,28.9334,29.0891,28.8704,28.9068,19704.639612237,0
+TMP.US,D,20110314,000000,28.7107,28.9334,28.7107,28.8999,7667.1433601146,0
+TMP.US,D,20110315,000000,28.5727,28.9236,28.5727,28.8842,13156.720593865,0
+TMP.US,D,20110316,000000,28.7768,28.9334,28.4141,28.7896,32119.607718511,0
+TMP.US,D,20110317,000000,29.3,29.3,28.7886,28.8782,8418.0282312746,0
+TMP.US,D,20110318,000000,28.9994,29.2045,28.7974,29.0428,35954.194107854,0
+TMP.US,D,20110321,000000,29.2981,29.4301,29.0813,29.4301,12069.966949254,0
+TMP.US,D,20110322,000000,29.4301,29.5947,29.1147,29.5947,9614.3704787038,0
+TMP.US,D,20110323,000000,29.5542,29.5868,28.8999,29.5276,26537.691939793,0
+TMP.US,D,20110324,000000,29.578,29.6232,29.4064,29.6232,7126.3033110224,0
+TMP.US,D,20110325,000000,29.6558,30.0904,29.6508,29.9061,14162.297495648,0
+TMP.US,D,20110328,000000,30.0973,30.0973,29.8017,29.8017,8042.5857956946,0
+TMP.US,D,20110329,000000,29.6558,29.9445,29.6558,29.9387,8578.3522983601,0
+TMP.US,D,20110330,000000,29.982,29.982,29.509,29.7652,14085.179589962,0
+TMP.US,D,20110331,000000,29.6203,30.0579,29.4794,30.0579,17965.427897145,0
+TMP.US,D,20110401,000000,30.1505,30.3092,29.9445,30.2884,12529.630255518,0
+TMP.US,D,20110404,000000,30.2954,30.3801,30.0904,30.3801,31509.767438015,0
+TMP.US,D,20110405,000000,30.0924,30.2708,29.8745,30.248,10368.29947772,0
+TMP.US,D,20110406,000000,30.2432,30.6649,29.8381,30.526,10940.595514658,0
+TMP.US,D,20110407,000000,30.4679,30.525,29.9534,30.3062,18666.592013323,0
+TMP.US,D,20110408,000000,30.3644,30.4018,29.8835,29.8835,8167.3950377928,0
+TMP.US,D,20110411,000000,29.8539,30.1662,29.5868,29.5868,10881.742376108,0
+TMP.US,D,20110412,000000,29.6085,29.6617,29.1147,29.1147,8870.5885725413,0
+TMP.US,D,20110413,000000,29.3848,29.439,29.0083,29.0142,15896.435664314,0
+TMP.US,D,20110414,000000,28.9334,29.3621,28.9334,29.3621,16997.39523892,0
+TMP.US,D,20110415,000000,29.2763,29.5602,29.1147,29.2271,37694.420532231,0
+TMP.US,D,20110418,000000,28.9551,29.3769,28.9492,28.963,15253.109977401,0
+TMP.US,D,20110419,000000,29.1601,29.1601,28.8388,28.9334,16093.289265672,0
+TMP.US,D,20110420,000000,29.1275,29.3,28.9699,29.1679,9534.2084451611,0
+TMP.US,D,20110421,000000,29.3651,29.3651,28.9334,29.1147,8854.3532239757,0
+TMP.US,D,20110425,000000,29.0349,29.2113,28.9334,28.9334,17622.456158697,0
+TMP.US,D,20110426,000000,28.9334,29.4035,28.9334,29.3256,14297.2538306,0
+TMP.US,D,20110427,000000,29.0822,29.3739,29.0822,29.3739,69711.542612922,0
+TMP.US,D,20110428,000000,29.3,29.4744,29.3,29.434,30425.043211974,0
+TMP.US,D,20110429,000000,29.4794,29.6203,29.367,29.4705,20384.494833423,0
+TMP.US,D,20110502,000000,29.5248,29.5532,28.9482,29.0428,15050.168120331,0
+TMP.US,D,20110503,000000,29.096,29.2143,28.9334,28.9699,17319.058082376,0
+TMP.US,D,20110504,000000,28.9994,29.1029,28.9334,28.9994,19987.74350285,0
+TMP.US,D,20110505,000000,28.963,29.1827,28.9275,28.9994,25056.21638318,0
+TMP.US,D,20110506,000000,29.1827,29.1827,28.963,28.9994,11750.333524368,0
+TMP.US,D,20110509,000000,29.0359,29.3,28.9994,29.3,7475.3633051832,0
+TMP.US,D,20110510,000000,29.3651,29.4508,29.2537,29.4508,24704.112261163,0
+TMP.US,D,20110511,000000,29.4084,29.5454,28.9403,28.9403,19500.683045882,0
+TMP.US,D,20110512,000000,28.9226,29.4676,28.9226,29.4676,6731.5813990207,0
+TMP.US,D,20110513,000000,29.5454,29.5454,28.8989,28.9778,25406.291086627,0
+TMP.US,D,20110516,000000,28.9275,28.9994,28.8595,28.9334,28414.904117693,0
+TMP.US,D,20110517,000000,28.8595,28.9994,28.8162,28.8832,13831.502268624,0
+TMP.US,D,20110518,000000,28.9403,28.9994,28.7314,28.9994,12256.673457759,0
+TMP.US,D,20110519,000000,28.9994,28.9994,28.891,28.9275,20060.802571396,0
+TMP.US,D,20110520,000000,28.7442,28.761,28.6368,28.6368,15536.213868014,0
+TMP.US,D,20110523,000000,28.4377,28.4377,28.2406,28.2406,14078.076624964,0
+TMP.US,D,20110524,000000,28.3441,28.3441,27.7803,27.9115,21030.864648192,0
+TMP.US,D,20110525,000000,27.8868,27.8868,27.7251,27.8237,18414.944110556,0
+TMP.US,D,20110526,000000,27.7971,28.08,27.7251,28.0386,27695.475234379,0
+TMP.US,D,20110527,000000,28.0583,28.1766,27.941,28.1312,12436.277001266,0
+TMP.US,D,20110531,000000,28.2731,28.2731,27.9026,28.2731,77687.157595783,0
+TMP.US,D,20110601,000000,28.1696,28.1696,26.8264,26.9062,56287.953477009,0
+TMP.US,D,20110602,000000,27.0185,27.1773,26.8116,26.9939,10896.963015388,0
+TMP.US,D,20110603,000000,26.8116,26.8116,26.5771,26.5771,35032.838076755,0
+TMP.US,D,20110606,000000,26.6283,27.1241,26.5938,26.723,21027.820520336,0
+TMP.US,D,20110607,000000,26.9279,27.1171,26.7378,26.8116,15546.360960868,0
+TMP.US,D,20110608,000000,26.8993,27.2423,26.652,27.0709,19909.610887878,0
+TMP.US,D,20110609,000000,27.0837,27.2058,26.8195,26.9062,12299.291247743,0
+TMP.US,D,20110610,000000,26.7022,27.1093,26.6441,26.6884,32370.240911993,0
+TMP.US,D,20110613,000000,26.8264,27.3122,26.8116,27.1171,19952.228677863,0
+TMP.US,D,20110614,000000,27.468,27.5428,27.3744,27.4876,18980.137182497,0
+TMP.US,D,20110615,000000,27.2876,27.6572,27.2876,27.5182,23370.784260212,0
+TMP.US,D,20110616,000000,27.6049,27.872,27.6049,27.6582,16179.539554927,0
+TMP.US,D,20110617,000000,27.8237,28.0868,27.7647,28.0868,51261.083677378,0
+TMP.US,D,20110620,000000,27.7577,28.1568,27.7577,28.0307,24673.670982603,0
+TMP.US,D,20110621,000000,28.0868,28.2692,28.072,28.1972,27882.181742884,0
+TMP.US,D,20110622,000000,28.0386,28.2623,27.7251,27.9055,25574.732827995,0
+TMP.US,D,20110623,000000,27.7321,28.218,27.7321,28.1914,9323.148913808,0
+TMP.US,D,20110624,000000,28.2692,28.4023,28.1164,28.4023,48842.016741101,0
+TMP.US,D,20110627,000000,28.4455,28.6368,28.3441,28.6368,51144.392109563,0
+TMP.US,D,20110628,000000,28.623,28.6368,28.4525,28.6368,49673.063645804,0
+TMP.US,D,20110629,000000,28.6082,28.6368,28.4909,28.5609,11910.657591454,0
+TMP.US,D,20110630,000000,28.6387,28.6387,28.555,28.6319,21555.469348718,0
+TMP.US,D,20110701,000000,28.6811,28.889,28.6102,28.889,22473.781251961,0
+TMP.US,D,20110705,000000,28.757,28.7836,28.5254,28.7422,11637.700793694,0
+TMP.US,D,20110706,000000,28.6378,28.7639,28.5697,28.7472,11945.157707156,0
+TMP.US,D,20110707,000000,28.82,29.1009,28.7472,28.96,19508.800720165,0
+TMP.US,D,20110708,000000,29.2931,29.9199,29.0723,29.9121,89381.682109457,0
+TMP.US,D,20110711,000000,29.9139,30.0924,29.4824,29.5386,45202.254534546,0
+TMP.US,D,20110712,000000,29.6814,29.6893,29.4774,29.5158,36378.34258913,0
+TMP.US,D,20110713,000000,29.6341,29.6932,29.4744,29.6499,27625.46029369,0
+TMP.US,D,20110714,000000,29.6203,29.6203,28.9403,28.9403,19197.284969562,0
+TMP.US,D,20110715,000000,28.828,29.5198,28.82,29.3444,25236.834635973,0
+TMP.US,D,20110718,000000,29.4744,29.5454,28.9994,29.1207,17603.176682275,0
+TMP.US,D,20110719,000000,29.2064,29.5494,29.0951,29.5494,16648.335244759,0
+TMP.US,D,20110720,000000,29.4153,29.7297,29.4153,29.4892,19389.065024493,0
+TMP.US,D,20110721,000000,29.5454,29.7159,29.506,29.5848,29282.480556669,0
+TMP.US,D,20110722,000000,29.6972,29.6972,29.3355,29.437,20714.275351162,0
+TMP.US,D,20110725,000000,29.2537,29.4824,29.1827,29.2271,13518.971808736,0
+TMP.US,D,20110726,000000,29.3266,29.5494,29.3266,29.3956,9809.1946614913,0
+TMP.US,D,20110727,000000,29.3582,29.3582,29.0261,29.0507,39653.824162245,0
+TMP.US,D,20110728,000000,29.3266,29.5494,29.1749,29.1827,14097.356101386,0
+TMP.US,D,20110729,000000,29.0773,29.5434,29.0773,29.4794,29890.291418594,0
+TMP.US,D,20110801,000000,29.6588,29.6893,29.4449,29.4616,29223.627418118,0
+TMP.US,D,20110802,000000,29.6242,29.7277,29.2349,29.2349,21403.262955916,0
+TMP.US,D,20110803,000000,29.4242,29.9121,29.4242,29.7484,23504.725885878,0
+TMP.US,D,20110804,000000,29.6745,29.8519,29.3582,29.3582,32795.404102555,0
+TMP.US,D,20110805,000000,29.779,30.0382,29.301,29.7937,42178.420864199,0
+TMP.US,D,20110808,000000,29.3739,29.9268,27.8661,27.8661,74289.910908427,0
+TMP.US,D,20110809,000000,28.3441,29.3355,27.3802,29.3355,63892.184861432,0
+TMP.US,D,20110810,000000,29.8735,29.8735,27.7665,27.7913,46556.89143049,0
+TMP.US,D,20110811,000000,30.2934,30.2934,28.014,29.3444,43930.8238,0
+TMP.US,D,20110812,000000,29.5158,29.5198,28.82,28.9324,17483.440986603,0
+TMP.US,D,20110815,000000,29.3266,29.3355,28.9768,29.1887,17725.956505802,0
+TMP.US,D,20110816,000000,29.3956,29.3956,28.1618,28.1814,23826.388729335,0
+TMP.US,D,20110817,000000,28.2238,28.4101,27.7913,28.2761,18903.01927681,0
+TMP.US,D,20110818,000000,27.7913,27.9016,27.3635,27.3872,48067.793556378,0
+TMP.US,D,20110819,000000,27.2383,27.9371,27.2383,27.2383,28868.479168245,0
+TMP.US,D,20110822,000000,27.9656,27.9656,27.3093,27.5182,14182.591681356,0
+TMP.US,D,20110823,000000,27.7665,28.555,27.5912,28.555,22641.208284044,0
+TMP.US,D,20110824,000000,28.2938,28.9768,28.1538,28.9768,20208.950127057,0
+TMP.US,D,20110825,000000,29.0803,29.0803,27.8493,27.8809,15215.565733843,0
+TMP.US,D,20110826,000000,28.1134,28.5619,27.7331,28.3933,12095.334681388,0
+TMP.US,D,20110829,000000,28.4465,29.0418,28.4465,29.0418,28548.84574336,0
+TMP.US,D,20110830,000000,28.9669,28.9669,28.3145,28.7038,23577.784954423,0
+TMP.US,D,20110831,000000,28.9502,28.9502,28.0958,28.6033,38774.071211845,0
+TMP.US,D,20110901,000000,28.6033,28.6949,27.5557,27.7665,30912.103668943,0
+TMP.US,D,20110902,000000,27.6385,27.8573,27.1822,27.3122,32895.860321805,0
+TMP.US,D,20110906,000000,27.0205,27.1555,26.5524,26.854,44210.883562757,0
+TMP.US,D,20110907,000000,27.3516,27.6799,27.1289,27.6651,36529.534272648,0
+TMP.US,D,20110908,000000,27.5557,27.5557,26.722,26.722,28840.067308255,0
+TMP.US,D,20110909,000000,26.6924,26.9437,26.3633,26.4371,40567.062519061,0
+TMP.US,D,20110912,000000,26.31,26.9378,26.2449,26.8264,22071.956374962,0
+TMP.US,D,20110913,000000,27.1279,27.3478,26.5101,26.9141,20909.099533949,0
+TMP.US,D,20110914,000000,26.7988,26.8934,26.5101,26.722,43036.864919606,0
+TMP.US,D,20110915,000000,26.854,26.854,26.5524,26.722,18413.929401271,0
+TMP.US,D,20110916,000000,26.9437,26.9525,26.6874,26.8767,87377.631270888,0
+TMP.US,D,20110919,000000,26.5189,26.8392,26.2361,26.2903,30258.630889177,0
+TMP.US,D,20110920,000000,26.0734,26.4283,25.3462,25.3462,43495.513516585,0
+TMP.US,D,20110921,000000,25.3994,26.2006,25.0367,25.0367,70994.135149606,0
+TMP.US,D,20110922,000000,24.7263,25.6034,24.7263,25.0367,66663.355919726,0
+TMP.US,D,20110923,000000,25.0367,26.0252,25.0367,25.7127,52075.895233516,0
+TMP.US,D,20110926,000000,26.0174,26.6342,25.8094,26.2814,39547.279687283,0
+TMP.US,D,20110927,000000,26.7672,27.1279,26.6194,26.8698,54394.505950543,0
+TMP.US,D,20110928,000000,26.8698,26.8698,25.1165,25.1165,55609.112965109,0
+TMP.US,D,20110929,000000,25.7009,26.1326,25.36,25.9217,38428.05534554,0
+TMP.US,D,20110930,000000,25.7473,26.5002,25.7473,26.3415,68328.493856988,0
+TMP.US,D,20111003,000000,26.0972,26.3997,24.8475,24.8475,81203.125269525,0
+TMP.US,D,20111004,000000,24.608,27.9026,24.5666,27.1289,78725.205194697,0
+TMP.US,D,20111005,000000,26.4982,27.6109,26.3799,27.5774,35760.384634351,0
+TMP.US,D,20111006,000000,27.4048,27.9617,27.0561,27.9223,41378.829947342,0
+TMP.US,D,20111007,000000,27.9814,27.9814,26.6874,26.7988,59861.759580016,0
+TMP.US,D,20111010,000000,27.3093,27.5714,26.7012,27.5714,56185.467839188,0
+TMP.US,D,20111011,000000,27.2383,27.9656,27.1279,27.9292,38586.349994055,0
+TMP.US,D,20111012,000000,28.1943,28.6319,27.9982,28.5875,43366.645437345,0
+TMP.US,D,20111013,000000,28.7038,28.7038,27.9726,28.4771,17541.279415868,0
+TMP.US,D,20111014,000000,29.3069,29.3069,28.1982,28.7728,21168.865110999,0
+TMP.US,D,20111017,000000,28.6033,28.6033,27.6049,27.7173,43044.982593889,0
+TMP.US,D,20111018,000000,27.8809,29.2409,27.7913,28.9265,61887.119313577,0
+TMP.US,D,20111019,000000,28.8566,29.0665,28.3638,28.4919,41401.15355162,0
+TMP.US,D,20111020,000000,28.5697,28.8044,27.6049,28.7994,34342.835762716,0
+TMP.US,D,20111021,000000,29.0773,29.2271,28.6033,29.1413,27846.666917896,0
+TMP.US,D,20111024,000000,29.0576,29.437,28.7107,29.301,31164.766280995,0
+TMP.US,D,20111025,000000,28.8457,29.0773,28.0504,28.2504,22665.561306893,0
+TMP.US,D,20111026,000000,28.6732,28.7117,28.1096,28.4091,43857.764731455,0
+TMP.US,D,20111027,000000,29.0024,29.8027,28.4151,29.8027,80148.842322045,0
+TMP.US,D,20111028,000000,29.4458,29.8115,28.6111,29.1581,53676.091776515,0
+TMP.US,D,20111031,000000,29.0399,29.6469,28.9068,29.0241,37309.845713083,0
+TMP.US,D,20111101,000000,27.8661,28.5619,27.5843,27.7913,67587.756078681,0
+TMP.US,D,20111102,000000,28.4299,28.8832,28.2504,28.7806,40680.70995902,0
+TMP.US,D,20111103,000000,28.891,29.7661,28.4299,29.7455,32794.38939327,0
+TMP.US,D,20111104,000000,29.9041,29.9041,28.8526,29.1127,23612.285070125,0
+TMP.US,D,20111107,000000,29.1187,29.1187,28.4377,28.759,16123.730544233,0
+TMP.US,D,20111108,000000,28.9413,28.9856,28.2426,28.7866,29291.612940237,0
+TMP.US,D,20111109,000000,28.2426,28.4299,27.5774,27.5843,47525.938798,0
+TMP.US,D,20111110,000000,27.9154,28.5461,27.7449,28.3116,28911.09695823,0
+TMP.US,D,20111111,000000,28.6181,29.2921,28.6181,29.1246,51139.318563136,0
+TMP.US,D,20111114,000000,29.1246,29.2045,28.2978,28.3618,29211.450906694,0
+TMP.US,D,20111115,000000,28.347,29.1413,28.139,29.0241,63849.567071447,0
+TMP.US,D,20111116,000000,29.1059,29.3591,28.6319,28.6447,37210.404203119,0
+TMP.US,D,20111117,000000,28.6575,29.3069,28.5786,28.7196,40035.354853537,0
+TMP.US,D,20111118,000000,28.7491,29.1729,28.6969,29.1729,25905.528055019,0
+TMP.US,D,20111121,000000,28.8526,28.9334,28.3519,28.3519,16340.878331298,0
+TMP.US,D,20111122,000000,28.3362,28.5254,28.1174,28.1716,13781.781513642,0
+TMP.US,D,20111123,000000,27.8435,28.1312,27.4985,27.5705,51506.643324433,0
+TMP.US,D,20111125,000000,27.4985,28.2426,27.4128,27.4128,11140.493243872,0
+TMP.US,D,20111128,000000,28.891,28.891,27.6187,28.0366,45457.961274454,0
+TMP.US,D,20111129,000000,28.0159,28.0573,27.5074,27.5527,44928.283027501,0
+TMP.US,D,20111130,000000,28.0632,29.8036,28.0632,29.8036,85375.60985089,0
+TMP.US,D,20111201,000000,29.6942,29.7661,29.1335,29.1955,54110.387350645,0
+TMP.US,D,20111202,000000,29.4301,29.5504,28.9856,29.4705,21574.74882514,0
+TMP.US,D,20111205,000000,29.7307,30.0214,29.3591,29.7307,38155.098547781,0
+TMP.US,D,20111206,000000,29.6469,29.8795,29.2872,29.7455,19366.741420215,0
+TMP.US,D,20111207,000000,29.4853,29.7307,28.4593,29.7159,26142.970027792,0
+TMP.US,D,20111208,000000,29.3591,29.3591,28.6033,28.6575,57458.927992304,0
+TMP.US,D,20111209,000000,28.69,29.51,28.4909,29.4932,29952.188685,0
+TMP.US,D,20111212,000000,29.2399,29.6548,28.7728,29.5434,25382.952773063,0
+TMP.US,D,20111213,000000,29.7307,29.9179,29.0241,29.0714,25993.807762845,0
+TMP.US,D,20111214,000000,28.8989,29.5908,28.8989,29.5158,28256.609469178,0
+TMP.US,D,20111215,000000,29.9179,30.0303,29.2763,30.0214,21212.49761027,0
+TMP.US,D,20111216,000000,30.1012,30.118,28.891,28.9413,143691.96718932,0
+TMP.US,D,20111219,000000,29.4055,29.5652,28.2426,28.2426,27725.91651294,0
+TMP.US,D,20111220,000000,28.891,29.3591,28.891,29.3591,26404.765023412,0
+TMP.US,D,20111221,000000,29.367,29.3907,29.1059,29.3591,17893.383537885,0
+TMP.US,D,20111222,000000,29.3513,29.3818,29.1246,29.2271,28535.65452265,0
+TMP.US,D,20111223,000000,29.2271,29.301,29.0241,29.1335,6926.4055818082,0
+TMP.US,D,20111227,000000,29.0389,29.2675,28.4091,29.1729,26839.060597543,0
+TMP.US,D,20111228,000000,29.2271,29.2271,28.6447,28.8152,25217.555159551,0
+TMP.US,D,20111229,000000,28.9236,28.9856,28.7934,28.9856,14604.710744062,0
+TMP.US,D,20111230,000000,28.8053,28.9856,28.6151,28.623,21846.690913614,0
+TMP.US,D,20120103,000000,29.4301,29.5652,29.0861,29.4055,17654.926855828,0
+TMP.US,D,20120104,000000,29.367,29.7307,29.2271,29.6784,17084.66023746,0
+TMP.US,D,20120105,000000,29.4932,30.0924,29.3818,30.0057,12128.820087804,0
+TMP.US,D,20120106,000000,29.7386,29.9515,29.4636,29.8421,21113.056100305,0
+TMP.US,D,20120109,000000,29.8499,30.1012,29.3818,30.0855,20736.59895544,0
+TMP.US,D,20120110,000000,30.1012,30.2894,29.8115,30.2894,46412.80271197,0
+TMP.US,D,20120111,000000,30.2106,30.2638,30.0086,30.1505,48506.14796765,0
+TMP.US,D,20120112,000000,30.1042,30.188,29.8263,30.1042,9244.0015895506,0
+TMP.US,D,20120113,000000,29.7248,30.1042,29.6676,30.1042,11772.657128646,0
+TMP.US,D,20120117,000000,30.1042,30.1594,29.8115,29.9189,31173.898664563,0
+TMP.US,D,20120118,000000,29.8263,30.1012,29.6203,30.1012,16481.922921962,0
+TMP.US,D,20120119,000000,30.1012,30.1012,29.982,29.982,16375.378447,0
+TMP.US,D,20120120,000000,29.7849,30.1426,29.7849,30.1426,35417.412895903,0
+TMP.US,D,20120123,000000,30.0303,30.0924,29.367,29.7307,13719.884247235,0
+TMP.US,D,20120124,000000,29.6784,30.1012,29.4853,30.1012,27772.593140066,0
+TMP.US,D,20120125,000000,29.9603,30.4797,29.7751,30.4797,39895.324972158,0
+TMP.US,D,20120126,000000,30.5083,30.5083,29.709,29.7159,96182.263739882,0
+TMP.US,D,20120127,000000,29.5404,30.0549,29.1985,29.9121,74410.661313384,0
+TMP.US,D,20120130,000000,29.7967,32.0555,29.6114,31.6642,158597.03188184,0
+TMP.US,D,20120131,000000,31.5676,31.6722,29.4606,30.0598,393086.20063368,0
+TMP.US,D,20120201,000000,30.7132,30.7132,29.7918,30.6225,78540.528104763,0
+TMP.US,D,20120202,000000,30.7448,31.0493,30.5171,30.8492,24955.760163931,0
+TMP.US,D,20120203,000000,30.9576,31.4327,30.8916,31.3883,32809.61003255,0
+TMP.US,D,20120206,000000,31.1636,31.4327,30.388,30.8866,25369.761552354,0
+TMP.US,D,20120207,000000,30.8325,30.9508,30.6295,30.6679,59087.536395293,0
+TMP.US,D,20120208,000000,31.3331,31.3331,30.5477,30.9912,22536.693227653,0
+TMP.US,D,20120209,000000,30.928,30.928,30.5645,30.7448,13294.721056673,0
+TMP.US,D,20120210,000000,30.7231,30.8414,30.5319,30.6876,27422.51843662,0
+TMP.US,D,20120213,000000,30.9428,30.9428,30.6679,30.8414,11168.905103862,0
+TMP.US,D,20120214,000000,30.5989,30.928,30.5861,30.8916,22329.692533441,0
+TMP.US,D,20120215,000000,31.0631,31.0631,30.6295,30.7763,20901.996568952,0
+TMP.US,D,20120216,000000,31.0424,31.1774,30.6767,31.1774,21939.029458581,0
+TMP.US,D,20120217,000000,31.1488,31.2749,30.928,31.1922,37506.699314441,0
+TMP.US,D,20120221,000000,31.1262,31.3203,30.9576,31.2583,38111.466048511,0
+TMP.US,D,20120222,000000,31.1262,31.34,30.7645,31.071,35047.04400675,0
+TMP.US,D,20120223,000000,31.0769,31.411,30.6955,31.34,26938.502107507,0
+TMP.US,D,20120224,000000,31.3567,31.3567,31.0355,31.0355,46239.287424175,0
+TMP.US,D,20120227,000000,30.9508,31.411,30.9202,31.0769,25888.277997168,0
+TMP.US,D,20120228,000000,30.4865,31.3203,30.4865,31.1567,29095.774048164,0
+TMP.US,D,20120229,000000,31.2671,31.4691,30.8157,30.8157,71862.726297866,0
+TMP.US,D,20120301,000000,30.8157,31.1695,30.3289,30.3289,67129.107481702,0
+TMP.US,D,20120302,000000,30.3289,30.3289,29.3207,29.4606,86114.318210626,0
+TMP.US,D,20120305,000000,29.3119,30.1121,29.1679,29.9761,80570.961384751,0
+TMP.US,D,20120306,000000,29.9603,30.0884,29.3789,29.508,25424.555853763,0
+TMP.US,D,20120307,000000,29.6193,29.7376,29.508,29.7376,16127.789381374,0
+TMP.US,D,20120308,000000,29.7661,29.7661,29.4902,29.7593,16931.439135372,0
+TMP.US,D,20120309,000000,29.709,30.5171,29.6548,30.18,20364.200647716,0
+TMP.US,D,20120312,000000,30.2106,30.5319,30.18,30.459,12532.674383374,0
+TMP.US,D,20120313,000000,30.4935,31.0355,30.4935,30.9734,43904.441358581,0
+TMP.US,D,20120314,000000,30.7132,30.8985,29.8421,29.8421,29523.981366582,0
+TMP.US,D,20120315,000000,30.1732,30.5319,29.9839,30.4669,48381.338725551,0
+TMP.US,D,20120316,000000,30.3683,30.5003,29.9761,30.4333,46794.333403262,0
+TMP.US,D,20120319,000000,30.4077,31.1409,29.8795,31.0493,69088.511111716,0
+TMP.US,D,20120320,000000,30.7043,31.1094,30.5083,30.5319,27006.487629626,0
+TMP.US,D,20120321,000000,30.6225,30.7379,30.2786,30.5477,19968.464026429,0
+TMP.US,D,20120322,000000,30.188,30.4333,29.9051,30.0598,42860.305503955,0
+TMP.US,D,20120323,000000,30.121,30.8246,30.121,30.731,12204.923284206,0
+TMP.US,D,20120326,000000,31.3715,31.3715,30.5989,31.3065,20849.231686114,0
+TMP.US,D,20120327,000000,31.2671,31.6052,30.8798,31.2069,22997.371243202,0
+TMP.US,D,20120328,000000,30.7448,31.2671,30.6344,30.9428,69187.95262168,0
+TMP.US,D,20120329,000000,30.9054,30.9202,30.4797,30.4797,361106.62279655,0
+TMP.US,D,20120330,000000,30.5645,30.7043,29.9387,30.0401,184928.73783671,0
+TMP.US,D,20120402,000000,30.0401,30.5083,29.8036,30.5083,54493.947460508,0
+TMP.US,D,20120403,000000,30.3072,30.4737,29.8893,29.9534,40141.899328499,0
+TMP.US,D,20120404,000000,29.8115,30.047,29.4686,29.6607,78319.321480557,0
+TMP.US,D,20120405,000000,29.6193,29.8115,29.3207,29.4686,17541.279415868,0
+TMP.US,D,20120409,000000,29.3394,29.8263,29.1897,29.7661,52885.633243226,0
+TMP.US,D,20120410,000000,29.6548,29.8421,29.3542,29.5326,71303.621481638,0
+TMP.US,D,20120411,000000,29.8213,29.8647,29.4606,29.8579,33966.37861785,0
+TMP.US,D,20120412,000000,29.7661,29.9445,29.4439,29.8331,53949.048574274,0
+TMP.US,D,20120413,000000,29.7001,29.7001,29.2487,29.4606,71629.343162236,0
+TMP.US,D,20120416,000000,29.5799,29.8115,29.4262,29.7307,23975.550994281,0
+TMP.US,D,20120417,000000,30.0007,30.3289,29.6548,29.7661,67021.548297455,0
+TMP.US,D,20120418,000000,29.573,29.573,29.2419,29.3306,48446.280119814,0
+TMP.US,D,20120419,000000,29.5276,29.6193,29.2419,29.499,46341.773061995,0
+TMP.US,D,20120420,000000,29.8213,29.9761,29.5632,29.8421,33421.479731617,0
+TMP.US,D,20120423,000000,29.5404,29.6114,29.4015,29.4015,40528.503566217,0
+TMP.US,D,20120424,000000,29.4902,29.9121,29.4902,29.9051,32001.90144141,0
+TMP.US,D,20120425,000000,30.0244,30.0244,29.4754,29.5326,36555.916714067,0
+TMP.US,D,20120426,000000,29.4902,29.6046,29.1985,29.4084,46292.052307013,0
+TMP.US,D,20120427,000000,29.3247,29.4212,29.2419,29.3247,33765.466179351,0
+TMP.US,D,20120430,000000,29.3207,29.3542,28.3785,28.3785,114025.92652278,0
+TMP.US,D,20120501,000000,28.5678,28.9945,28.1578,28.2071,65758.235237193,0
+TMP.US,D,20120502,000000,28.2524,28.4791,27.944,28.2751,42791.305272551,0
+TMP.US,D,20120503,000000,28.1174,28.2603,28.008,28.0632,78186.394564176,0
+TMP.US,D,20120504,000000,28.0435,28.35,27.4068,27.4068,46662.421196166,0
+TMP.US,D,20120507,000000,27.3684,27.5803,27.3221,27.4068,43133.262301714,0
+TMP.US,D,20120508,000000,27.2965,27.5567,27.2255,27.4798,44974.959654627,0
+TMP.US,D,20120509,000000,27.3684,27.5182,27.2413,27.331,25191.172718132,0
+TMP.US,D,20120510,000000,27.5567,27.6069,27.3684,27.5428,34864.396335386,0
+TMP.US,D,20120511,000000,27.3852,27.5931,27.3369,27.4926,65939.868199271,0
+TMP.US,D,20120514,000000,27.331,27.4492,27.1003,27.2344,39446.823468033,0
+TMP.US,D,20120515,000000,27.3369,27.4492,27.1822,27.2167,49851.652480025,0
+TMP.US,D,20120516,000000,27.2098,27.7143,26.9871,26.9871,35161.706155994,0
+TMP.US,D,20120517,000000,26.9989,27.2876,26.919,27.0639,46274.802249162,0
+TMP.US,D,20120518,000000,27.0185,27.3132,26.8964,27.2659,57907.42949643,0
+TMP.US,D,20120521,000000,27.2167,27.5478,27.1565,27.5104,57931.782519278,0
+TMP.US,D,20120522,000000,27.3684,27.8247,27.3684,27.6148,44817.679715397,0
+TMP.US,D,20120523,000000,27.6749,27.738,27.2255,27.4926,28255.594759893,0
+TMP.US,D,20120524,000000,27.534,27.7883,27.4414,27.7883,32097.284114233,0
+TMP.US,D,20120525,000000,27.8799,27.944,27.6286,27.7291,26245.455665612,0
+TMP.US,D,20120529,000000,28.072,28.072,27.3132,27.5931,27016.634722479,0
+TMP.US,D,20120530,000000,27.4562,27.5104,27.1359,27.4414,32750.756893999,0
+TMP.US,D,20120531,000000,27.393,27.5931,27.3684,27.4492,43649.749327958,0
+TMP.US,D,20120601,000000,27.2965,27.7419,26.856,27.259,64318.362761279,0
+TMP.US,D,20120604,000000,27.393,27.5014,26.9338,27.1565,83456.794592291,0
+TMP.US,D,20120605,000000,27.0639,27.465,27.0639,27.3684,34703.057559015,0
+TMP.US,D,20120606,000000,27.668,27.668,27.3221,27.5803,27238.856055971,0
+TMP.US,D,20120607,000000,27.8119,28.0632,27.534,27.6355,37572.655417989,0
+TMP.US,D,20120608,000000,27.5567,27.8041,27.3773,27.5182,32149.034287786,0
+TMP.US,D,20120611,000000,27.7291,27.7291,27.0727,27.1122,44601.546637618,0
+TMP.US,D,20120612,000000,27.3369,27.6,27.1003,27.4562,40951.637338209,0
+TMP.US,D,20120613,000000,27.4798,27.9371,27.2167,27.2817,33276.376303811,0
+TMP.US,D,20120614,000000,27.399,27.668,27.194,27.465,29576.746249421,0
+TMP.US,D,20120615,000000,27.399,27.6513,27.1822,27.1822,86796.202850382,0
+TMP.US,D,20120618,000000,27.1407,27.331,26.9338,27.1407,54034.284154244,0
+TMP.US,D,20120619,000000,27.1407,27.7015,27.1407,27.6148,30466.646292674,0
+TMP.US,D,20120620,000000,27.4926,27.534,27.2167,27.2876,23311.931121661,0
+TMP.US,D,20120621,000000,27.2916,27.3852,27.2492,27.3221,35366.677431635,0
+TMP.US,D,20120622,000000,27.4414,28.6289,27.4354,28.4111,130685.42356968,0
+TMP.US,D,20120625,000000,27.9213,28.1312,27.6513,27.8119,19840.610656475,0
+TMP.US,D,20120626,000000,27.7637,28.214,27.7223,27.7784,24087.16901567,0
+TMP.US,D,20120627,000000,27.7015,28.2357,27.465,28.0435,26062.807994249,0
+TMP.US,D,20120628,000000,27.8711,28.1648,27.5104,28.079,28117.594297085,0
+TMP.US,D,20120629,000000,28.4545,28.5293,27.9913,28.2524,28443.315977683,0
+TMP.US,D,20120702,000000,28.1992,28.8684,28.072,28.8684,37231.713098111,0
+TMP.US,D,20120703,000000,28.7472,29.1265,28.7472,29.0399,15918.759268592,0
+TMP.US,D,20120705,000000,28.9571,29.1197,28.8004,28.8448,27713.740001515,0
+TMP.US,D,20120706,000000,28.6792,28.821,28.3441,28.5845,16708.203092595,0
+TMP.US,D,20120709,000000,28.6634,28.8684,28.4939,28.4939,35666.016670814,0
+TMP.US,D,20120710,000000,28.6713,29.0113,28.3727,28.757,17482.426277318,0
+TMP.US,D,20120711,000000,28.6545,29.1265,28.6013,28.9334,28485.933767668,0
+TMP.US,D,20120712,000000,28.8989,29.0556,28.7422,28.89,23438.76978233,0
+TMP.US,D,20120713,000000,28.9334,29.0871,28.7846,29.0113,38181.4809892,0
+TMP.US,D,20120716,000000,28.9787,29.0556,28.5924,28.9334,81754.112411471,0
+TMP.US,D,20120717,000000,29.0556,29.0556,28.6713,28.9236,17750.309528651,0
+TMP.US,D,20120718,000000,28.8684,29.1265,28.8684,29.1079,23722.888382229,0
+TMP.US,D,20120719,000000,29.0793,29.0793,28.7176,28.7176,15238.904047406,0
+TMP.US,D,20120720,000000,28.4111,28.757,28.4111,28.6545,25982.645960706,0
+TMP.US,D,20120723,000000,28.2672,28.9945,27.9666,28.688,33249.993862392,0
+TMP.US,D,20120724,000000,28.7649,28.7649,28.3145,28.4545,14820.843821841,0
+TMP.US,D,20120725,000000,28.5007,28.7934,28.1726,28.1992,12128.820087804,0
+TMP.US,D,20120726,000000,28.4939,29.0951,28.2672,29.0951,41323.020936647,0
+TMP.US,D,20120727,000000,29.0655,29.3463,28.8684,29.3463,42471.671847665,0
+TMP.US,D,20120730,000000,29.3631,29.4686,28.8368,29.1197,27625.46029369,0
+TMP.US,D,20120731,000000,29.0556,29.499,29.0556,29.434,250783.37045601,0
+TMP.US,D,20120801,000000,29.5148,29.5148,28.5293,28.5293,36159.165383495,0
+TMP.US,D,20120802,000000,28.4111,29.2419,28.2357,29.032,307902.37083772,0
+TMP.US,D,20120803,000000,29.2291,29.6932,29.1147,29.6114,95645.482527931,0
+TMP.US,D,20120806,000000,29.6548,29.6932,29.3542,29.3858,27331.194600938,0
+TMP.US,D,20120807,000000,29.4606,29.499,29.1079,29.2961,42371.215628415,0
+TMP.US,D,20120808,000000,29.2557,29.2557,28.7796,28.7796,33232.743804541,0
+TMP.US,D,20120809,000000,28.8595,28.9156,28.5747,28.6713,21945.117714293,0
+TMP.US,D,20120810,000000,28.7176,29.2616,28.5293,28.5678,27054.178966037,0
+TMP.US,D,20120813,000000,28.6082,28.83,28.3145,28.83,21881.191029316,0
+TMP.US,D,20120814,000000,28.8684,29.0399,28.5353,28.7107,37975.495004273,0
+TMP.US,D,20120815,000000,28.7176,29.5494,28.7176,29.3542,61717.662862924,0
+TMP.US,D,20120816,000000,29.8421,29.8421,29.0723,29.2419,23834.506403617,0
+TMP.US,D,20120817,000000,29.2487,29.499,28.6151,29.4262,58497.990300504,0
+TMP.US,D,20120820,000000,29.2153,29.3946,29.1759,29.3542,15970.509442145,0
+TMP.US,D,20120821,000000,29.3306,29.7455,29.1512,29.1679,32764.962823994,0
+TMP.US,D,20120822,000000,29.0723,29.2872,28.5501,29.2153,21950.19126072,0
+TMP.US,D,20120823,000000,28.9728,29.2359,28.6466,28.6939,22789.355839705,0
+TMP.US,D,20120824,000000,28.6368,29.1147,28.5589,28.757,34223.100067044,0
+TMP.US,D,20120827,000000,28.821,28.9502,28.4939,28.9156,23294.68106381,0
+TMP.US,D,20120828,000000,28.9413,29.0241,28.7334,29.0241,26635.104031187,0
+TMP.US,D,20120829,000000,28.9413,29.0399,28.5353,29.032,33220.567293117,0
+TMP.US,D,20120830,000000,29.0241,29.0241,28.6427,28.7649,16044.583219975,0
+TMP.US,D,20120831,000000,29.6932,29.6932,28.6427,29.1197,69197.085005248,0
+TMP.US,D,20120904,000000,29.0556,29.2872,28.7028,29.2715,25712.733290803,0
+TMP.US,D,20120905,000000,31.8811,31.8811,29.2872,29.5198,39129.219461718,0
+TMP.US,D,20120906,000000,29.6114,29.8421,29.4754,29.8263,52917.089231072,0
+TMP.US,D,20120907,000000,29.7918,29.9662,29.6114,29.8795,21928.882365728,0
+TMP.US,D,20120910,000000,29.9121,29.9445,29.508,29.5404,29944.071010718,0
+TMP.US,D,20120911,000000,29.5404,29.8421,29.3946,29.6469,25963.366484284,0
+TMP.US,D,20120912,000000,29.709,29.7751,29.4518,29.6548,17762.486040075,0
+TMP.US,D,20120913,000000,29.7593,30.2018,29.2221,30.0401,93567.357911531,0
+TMP.US,D,20120914,000000,29.9839,30.4797,29.7159,30.3358,47870.93995502,0
+TMP.US,D,20120917,000000,30.2786,30.3594,30.0736,30.256,20002.964142131,0
+TMP.US,D,20120918,000000,29.9938,30.7448,29.8421,30.731,23321.06350523,0
+TMP.US,D,20120919,000000,30.6876,31.071,30.0165,30.5171,35245.927026678,0
+TMP.US,D,20120920,000000,30.4265,30.8728,29.5494,30.6423,15580.86107657,0
+TMP.US,D,20120921,000000,31.0286,31.4691,30.7132,30.7704,163418.93040583,0
+TMP.US,D,20120924,000000,30.7911,31.4386,30.593,31.2849,36330.651252719,0
+TMP.US,D,20120925,000000,30.8916,31.4938,30.7911,30.8157,34701.028140445,0
+TMP.US,D,20120926,000000,30.1121,31.411,30.1121,30.7448,42244.376967746,0
+TMP.US,D,20120927,000000,30.7822,30.7822,30.66,30.7448,27518.915818728,0
+TMP.US,D,20120928,000000,30.5861,30.66,30.3811,30.3811,20849.231686114,0
+TMP.US,D,20121001,000000,30.4797,30.6679,30.3072,30.4501,19309.917700236,0
+TMP.US,D,20121002,000000,30.4797,30.5171,30.2786,30.2786,27124.193906726,0
+TMP.US,D,20121003,000000,30.3594,30.6068,30.3594,30.4077,17586.941333709,0
+TMP.US,D,20121004,000000,30.6157,30.9508,30.4077,30.8985,23753.329660789,0
+TMP.US,D,20121005,000000,30.8866,31.2415,30.66,30.8571,13010.602456775,0
+TMP.US,D,20121008,000000,30.8325,30.9054,30.4333,30.8157,9997.9305885666,0
+TMP.US,D,20121009,000000,30.7822,30.8414,30.256,30.4077,17178.013491713,0
+TMP.US,D,20121010,000000,30.7586,30.9202,30.5388,30.9054,11971.540148575,0
+TMP.US,D,20121011,000000,31.0769,31.0769,30.7911,30.9665,15356.610324507,0
+TMP.US,D,20121012,000000,30.8798,30.8798,30.593,30.731,17726.971215088,0
+TMP.US,D,20121015,000000,30.9202,30.928,30.5319,30.7763,16196.789612778,0
+TMP.US,D,20121016,000000,30.8866,30.9576,30.5555,30.6767,23312.945830947,0
+TMP.US,D,20121017,000000,30.7517,30.928,30.5733,30.8325,20444.362681259,0
+TMP.US,D,20121018,000000,30.8157,30.928,30.2018,30.2018,28304.30080559,0
+TMP.US,D,20121019,000000,30.1348,30.3594,29.6932,29.7593,37249.977865247,0
+TMP.US,D,20121022,000000,29.7967,30.1121,29.7593,30.0323,25824.351312191,0
+TMP.US,D,20121023,000000,30.0007,30.6511,29.7593,30.5083,17769.589005072,0
+TMP.US,D,20121024,000000,30.5083,30.8325,30.4935,30.8157,26492.030021952,0
+TMP.US,D,20121025,000000,31.0424,31.1094,30.6876,31.0355,18518.444457662,0
+TMP.US,D,20121026,000000,31.0355,31.071,30.7517,31.0355,15591.008169423,0
+TMP.US,D,20121031,000000,30.9428,31.0079,30.0598,30.3526,45105.857152437,0
+TMP.US,D,20121101,000000,30.1348,30.5083,29.9839,30.3683,34162.217509923,0
+TMP.US,D,20121102,000000,30.3979,30.3979,29.8421,29.9603,42474.715975521,0
+TMP.US,D,20121105,000000,30.047,30.2786,29.8893,30.1121,14493.092722673,0
+TMP.US,D,20121106,000000,30.1121,30.1732,30.0736,30.1042,31640.664935825,0
+TMP.US,D,20121107,000000,29.8647,29.8647,29.0871,29.1079,38056.671747102,0
+TMP.US,D,20121108,000000,29.1601,29.5956,28.8684,28.8684,20378.406577711,0
+TMP.US,D,20121109,000000,28.821,29.4262,28.5293,28.9787,17149.601631723,0
+TMP.US,D,20121112,000000,29.0793,29.9839,29.0113,29.5276,30964.868551781,0
+TMP.US,D,20121113,000000,29.5148,29.8579,28.9285,28.9502,19584.903916566,0
+TMP.US,D,20121114,000000,28.9413,29.1265,28.3056,28.3056,29371.77497378,0
+TMP.US,D,20121115,000000,28.3943,28.3943,27.7143,27.7784,68399.523506962,0
+TMP.US,D,20121116,000000,27.9371,28.821,27.6286,28.1726,56014.996679249,0
+TMP.US,D,20121119,000000,28.5845,28.7334,28.3727,28.6082,26432.162174117,0
+TMP.US,D,20121120,000000,28.4545,28.757,27.7971,28.418,32202.81387991,0
+TMP.US,D,20121121,000000,28.418,28.964,28.1933,28.5155,20028.331874265,0
+TMP.US,D,20121123,000000,28.4721,29.0182,27.8553,28.8772,13157.735303151,0
+TMP.US,D,20121126,000000,28.8684,28.8684,28.3785,28.8684,35120.103075295,0
+TMP.US,D,20121127,000000,28.8142,28.9728,28.1578,28.7934,26714.251355444,0
+TMP.US,D,20121128,000000,28.6289,28.9502,28.149,28.5678,48526.442153357,0
+TMP.US,D,20121129,000000,28.8053,28.89,28.6792,28.8684,26091.219854239,0
+TMP.US,D,20121130,000000,28.9413,29.2359,28.149,29.2359,146894.38969388,0
+TMP.US,D,20121203,000000,29.2783,29.2961,28.4643,29.0241,41883.140462161,0
+TMP.US,D,20121204,000000,29.0477,29.2291,28.4337,28.7176,28419.97766412,0
+TMP.US,D,20121205,000000,28.89,29.2557,28.5845,28.9728,22825.885373978,0
+TMP.US,D,20121206,000000,29.0655,29.2419,28.6151,28.9068,24433.184881975,0
+TMP.US,D,20121207,000000,29.0793,29.0793,28.7846,28.9068,14178.532844214,0
+TMP.US,D,20121210,000000,28.9068,28.9413,28.5353,28.9413,20932.437847513,0
+TMP.US,D,20121211,000000,29.1443,29.2487,28.9236,29.2487,31554.41464657,0
+TMP.US,D,20121212,000000,29.3542,29.7248,28.8832,28.9728,25158.702021001,0
+TMP.US,D,20121213,000000,28.35,29.1147,28.35,28.5747,24196.757618488,0
+TMP.US,D,20121214,000000,28.6466,28.7796,28.5678,28.6939,20412.906693413,0
+TMP.US,D,20121217,000000,28.4111,29.9189,28.4111,29.6469,46091.139868513,0
+TMP.US,D,20121218,000000,29.6469,29.9938,29.5326,29.9051,43254.012706671,0
+TMP.US,D,20121219,000000,29.9387,30.1594,29.7455,30.1426,24017.154074981,0
+TMP.US,D,20121220,000000,30.1948,30.322,29.8213,30.1426,26679.751239742,0
+TMP.US,D,20121221,000000,30.4265,30.7379,29.7751,30.7379,196465.98241115,0
+TMP.US,D,20121224,000000,30.6225,30.6295,30.0658,30.2934,11978.643113572,0
+TMP.US,D,20121226,000000,30.388,30.388,29.639,29.7248,25023.745686049,0
+TMP.US,D,20121227,000000,29.6469,29.8795,29.1679,29.5632,19842.640075045,0
+TMP.US,D,20121228,000000,29.508,30.1505,29.3247,29.3247,28879.640970384,0
+TMP.US,D,20121231,000000,29.1897,29.8963,28.6792,29.7248,41323.020936647,0
+TMP.US,D,20130102,000000,30.1348,30.9832,29.9603,30.6068,53084.516263155,0
+TMP.US,D,20130103,000000,30.5861,30.9665,30.3683,30.8798,24762.965399714,0
+TMP.US,D,20130104,000000,31.071,31.071,30.6068,30.8,24564.082379785,0
+TMP.US,D,20130107,000000,30.6157,30.6295,30.3151,30.5555,10525.579416949,0
+TMP.US,D,20130108,000000,30.8246,30.8246,30.047,30.7911,24295.184419167,0
+TMP.US,D,20130109,000000,30.928,31.0355,30.3358,30.6068,23419.490305909,0
+TMP.US,D,20130110,000000,30.6068,30.8916,30.4865,30.8916,19164.814272431,0
+TMP.US,D,20130111,000000,30.9665,30.9665,30.5733,30.7763,19555.477347291,0
+TMP.US,D,20130114,000000,30.7448,30.8325,30.6295,30.7911,11864.995673613,0
+TMP.US,D,20130115,000000,30.5989,30.9832,30.5733,30.9832,11618.421317273,0
+TMP.US,D,20130116,000000,30.8325,30.9734,30.6679,30.9576,13273.412161681,0
+TMP.US,D,20130117,000000,31.0079,31.0079,30.6295,30.6679,16229.260309909,0
+TMP.US,D,20130118,000000,30.5555,30.6511,30.4669,30.6295,18255.634752756,0
+TMP.US,D,20130122,000000,30.4077,31.1173,30.4077,31.1173,26198.779038486,0
+TMP.US,D,20130123,000000,31.0148,31.2503,30.7586,30.9508,18892.872183956,0
+TMP.US,D,20130124,000000,30.8916,30.9665,30.66,30.928,27159.708731714,0
+TMP.US,D,20130125,000000,31.0217,31.1695,30.3526,31.1695,26674.677693316,0
+TMP.US,D,20130128,000000,31.1173,31.6642,30.9576,31.6564,35178.956213845,0
+TMP.US,D,20130129,000000,31.4938,31.9639,31.4189,31.9382,34533.601108362,0
+TMP.US,D,20130130,000000,31.7697,32.0476,31,31.2749,42360.053826277,0
+TMP.US,D,20130131,000000,31.2721,31.41,30.9596,30.9596,60362.011257694,0
+TMP.US,D,20130201,000000,30.936,31.3459,30.7448,31.3183,48126.646694928,0
+TMP.US,D,20130204,000000,30.7448,31.0956,30.7448,30.9852,29978.57112642,0
+TMP.US,D,20130205,000000,31.0444,31.7884,31.0444,31.4928,29320.024800227,0
+TMP.US,D,20130206,000000,31.4445,31.7884,31.1813,31.5509,13445.91274019,0
+TMP.US,D,20130207,000000,31.2897,31.4001,31.1813,31.3233,4922.3547432393,0
+TMP.US,D,20130208,000000,31.1883,31.3115,30.4639,31.1035,19696.521937955,0
+TMP.US,D,20130211,000000,31.1035,31.3311,31.0246,31.0306,19884.243155745,0
+TMP.US,D,20130212,000000,30.9675,31.3459,30.9675,31.1035,45424.475868038,0
+TMP.US,D,20130213,000000,31.1035,31.3538,30.9941,31.3115,18011.089814986,0
+TMP.US,D,20130214,000000,31.2809,31.5588,31.0798,31.1745,10745.771331871,0
+TMP.US,D,20130215,000000,31.1745,31.2178,30.9852,31.1518,50295.080437724,0
+TMP.US,D,20130219,000000,31.5076,31.5076,31.0098,31.0306,36964.844556064,0
+TMP.US,D,20130220,000000,30.9941,31.2631,30.6817,30.6817,50232.168462032,0
+TMP.US,D,20130221,000000,30.8424,31.3381,30.8424,31.0098,32048.578068536,0
+TMP.US,D,20130222,000000,31.2267,31.476,31.0246,31.0306,35214.471038832,0
+TMP.US,D,20130225,000000,31.2463,31.3863,30.4836,30.4836,32394.593934841,0
+TMP.US,D,20130226,000000,31.3686,31.5972,30.6491,31.066,33889.260712164,0
+TMP.US,D,20130227,000000,31.2178,31.5746,31.2178,31.3686,15939.053454299,0
+TMP.US,D,20130228,000000,31.4228,31.6346,30.8926,31.3538,33327.111768079,0
+TMP.US,D,20130301,000000,31.1202,31.7174,30.8424,31.1202,31502.664473017,0
+TMP.US,D,20130304,000000,30.9528,31.612,30.7822,30.9852,21553.439930148,0
+TMP.US,D,20130305,000000,31.0374,31.3233,30.8581,31.0168,20291.141579171,0
+TMP.US,D,20130306,000000,30.9596,31.2897,30.929,31.0306,11457.082540902,0
+TMP.US,D,20130307,000000,30.9448,31.41,30.6491,31.41,11416.494169488,0
+TMP.US,D,20130308,000000,31.7401,31.7401,31.0306,31.2897,19763.492750788,0
+TMP.US,D,20130311,000000,31.2997,31.5746,30.9152,31.0306,21764.499461501,0
+TMP.US,D,20130312,000000,31.0601,31.2463,30.7645,30.936,10932.477840375,0
+TMP.US,D,20130313,000000,30.8808,31.3686,30.8808,30.936,9514.9289687394,0
+TMP.US,D,20130314,000000,31.1035,31.2316,30.7576,31.1518,22420.001659838,0
+TMP.US,D,20130315,000000,31.7884,31.7884,30.9152,31.0374,56387.394986973,0
+TMP.US,D,20130318,000000,30.8424,31.3381,30.731,31.0887,18752.842302578,0
+TMP.US,D,20130319,000000,31.0956,31.6416,31.0374,31.5154,13306.897568097,0
+TMP.US,D,20130320,000000,31.5874,32.0515,31.2809,32.0515,21870.029227177,0
+TMP.US,D,20130321,000000,31.9461,32.0821,31.5016,31.9401,19566.63914943,0
+TMP.US,D,20130322,000000,32.0437,32.1491,31.2809,32.1195,21686.366846529,0
+TMP.US,D,20130325,000000,32.156,32.156,31.9401,32.1284,9943.1362871577,0
+TMP.US,D,20130326,000000,32.1422,32.1422,31.9677,32.0979,9537.2525730171,0
+TMP.US,D,20130327,000000,31.952,32.156,31.8515,32.0663,7257.2008088327,0
+TMP.US,D,20130328,000000,32.1629,32.1629,31.6416,31.9963,17181.057619569,0
+TMP.US,D,20130401,000000,31.9963,31.9963,31.2178,31.3183,20353.038845577,0
+TMP.US,D,20130402,000000,31.5972,31.681,31.0512,31.2721,26355.04426843,0
+TMP.US,D,20130403,000000,31.2543,31.2543,30.9941,31.0512,41839.507962891,0
+TMP.US,D,20130404,000000,30.9764,31.4386,30.9764,31.4317,10672.712263325,0
+TMP.US,D,20130405,000000,30.9528,31.7264,30.9528,31.5874,24197.772327773,0
+TMP.US,D,20130408,000000,31.5874,31.5874,31.2375,31.4593,8660.5437504736,0
+TMP.US,D,20130409,000000,31.3381,31.6346,31.066,31.1961,13751.340235081,0
+TMP.US,D,20130410,000000,31.3381,31.6732,31.0098,31.6218,21819.29376291,0
+TMP.US,D,20130411,000000,31.5509,31.6218,31.2316,31.3617,6234.3738491986,0
+TMP.US,D,20130412,000000,31.1665,31.2809,30.8502,31.2375,9441.8699001941,0
+TMP.US,D,20130415,000000,31.1665,31.1665,30.1052,30.1692,32884.698519666,0
+TMP.US,D,20130416,000000,30.9074,31.0798,30.5221,31.0444,24857.333363251,0
+TMP.US,D,20130417,000000,30.8246,31.0246,29.9111,30.7704,43116.012243863,0
+TMP.US,D,20130418,000000,30.8,31.0798,30.4639,30.9941,17457.058545184,0
+TMP.US,D,20130419,000000,30.8728,31.2543,30.6137,31.2375,19594.036300134,0
+TMP.US,D,20130422,000000,31.2543,31.2543,30.6206,31.1745,14943.623645369,0
+TMP.US,D,20130423,000000,31.3035,31.7884,31.3035,31.7884,18976.078345355,0
+TMP.US,D,20130424,000000,31.7884,32.1353,31.1439,32.1353,16401.760888419,0
+TMP.US,D,20130425,000000,31.41,32.1629,31.41,31.8683,11023.801676057,0
+TMP.US,D,20130426,000000,31.9097,32.1047,30.8246,30.8246,36252.518637747,0
+TMP.US,D,20130429,000000,30.9222,31.3617,30.8995,31.0798,15665.081947254,0
+TMP.US,D,20130430,000000,31.1813,31.7638,31.1035,31.6346,32805.551195408,0
+TMP.US,D,20130501,000000,31.3381,31.3381,30.2964,30.6591,68255.434788442,0
+TMP.US,D,20130502,000000,30.7566,31.1222,30.6462,30.8315,45971.404172842,0
+TMP.US,D,20130503,000000,31.1469,31.2493,30.8985,31.0246,43591.910898693,0
+TMP.US,D,20130506,000000,31.139,31.139,30.864,31.1222,44067.809553523,0
+TMP.US,D,20130507,000000,31.067,31.8525,31.067,31.7342,30289.072167737,0
+TMP.US,D,20130508,000000,31.5342,31.7026,31.1222,31.5499,24924.304176085,0
+TMP.US,D,20130509,000000,31.5804,31.7638,31.4987,31.6346,15691.464388673,0
+TMP.US,D,20130510,000000,31.5804,31.6722,31.3725,31.6198,27250.01785811,0
+TMP.US,D,20130513,000000,31.6642,31.6642,31.3509,31.5647,7598.1431287107,0
+TMP.US,D,20130514,000000,31.4415,31.8446,31.4415,31.8446,29259.142243106,0
+TMP.US,D,20130515,000000,31.8525,31.8525,31.681,31.8278,29193.186139558,0
+TMP.US,D,20130516,000000,32.0771,32.0771,31.5499,31.7086,18597.591781919,0
+TMP.US,D,20130517,000000,31.7401,31.8939,31.6494,31.8939,52474.675982659,0
+TMP.US,D,20130520,000000,31.7164,31.9037,31.6722,31.8771,23613.299779411,0
+TMP.US,D,20130521,000000,31.7086,31.8525,31.6042,31.7638,31544.267553717,0
+TMP.US,D,20130522,000000,31.7726,31.9037,30.9448,31.1902,30643.205708325,0
+TMP.US,D,20130523,000000,31.0522,31.5204,30.9448,31.5204,14750.828881152,0
+TMP.US,D,20130524,000000,31.4652,31.9697,31.2405,31.5864,25079.554696743,0
+TMP.US,D,20130528,000000,32.0467,32.3127,31.5499,32.1531,36874.535429667,0
+TMP.US,D,20130529,000000,31.8683,32.3284,31.3509,31.611,18253.605334185,0
+TMP.US,D,20130530,000000,31.9471,31.9697,31.4139,31.9097,5106.0171238879,0
+TMP.US,D,20130531,000000,31.8535,31.9185,31.4868,31.7401,16380.451993426,0
+TMP.US,D,20130603,000000,31.6958,32.3206,31.4051,32.1452,74155.96928276,0
+TMP.US,D,20130604,000000,31.8771,32.4714,31.6406,31.8032,36141.915325644,0
+TMP.US,D,20130605,000000,31.8525,31.8525,31.4415,31.5134,24146.02215422,0
+TMP.US,D,20130606,000000,31.8278,32.0555,31.4051,32.0555,20970.996800356,0
+TMP.US,D,20130607,000000,32.2842,32.2842,31.6494,31.9697,14365.239352719,0
+TMP.US,D,20130610,000000,32.1531,32.3698,31.7264,32.0249,17097.85145817,0
+TMP.US,D,20130611,000000,31.8328,31.9175,31.4484,31.5558,10295.240409175,0
+TMP.US,D,20130612,000000,31.6554,31.7264,31.3272,31.3725,9043.089151051,0
+TMP.US,D,20130613,000000,31.4731,31.8407,31.3341,31.7963,9128.3247310205,0
+TMP.US,D,20130614,000000,31.8328,31.8328,31.3143,31.3143,12399.747466993,0
+TMP.US,D,20130617,000000,31.611,32.4714,31.5558,32.4497,52324.499008427,0
+TMP.US,D,20130618,000000,32.4083,33.0784,32.3206,33.0242,39695.427242944,0
+TMP.US,D,20130619,000000,32.9178,33.3929,32.6487,32.972,31687.341562951,0
+TMP.US,D,20130620,000000,33.1316,33.3465,32.1599,32.8547,36451.401657676,0
+TMP.US,D,20130621,000000,32.7641,33.4529,32.1383,33.3061,80034.180172801,0
+TMP.US,D,20130624,000000,33.109,33.6816,32.1836,33.588,38422.981799113,0
+TMP.US,D,20130625,000000,33.7426,34.0945,32.9404,34.0639,32963.845843923,0
+TMP.US,D,20130626,000000,34.2078,34.2078,32.4802,33.857,38681.732666878,0
+TMP.US,D,20130627,000000,33.9437,34.6986,33.3859,34.6375,39640.632941535,0
+TMP.US,D,20130628,000000,34.3852,35.0189,33.178,34.531,397334.78841145,0
+TMP.US,D,20130701,000000,34.9193,34.9883,34.3852,34.6148,32065.828126387,0
+TMP.US,D,20130702,000000,34.9972,34.9972,34.1477,34.5242,14869.549867538,0
+TMP.US,D,20130703,000000,34.4384,34.4582,34.1005,34.4522,11052.213536047,0
+TMP.US,D,20130705,000000,35.0031,35.3027,34.943,35.3027,27396.135995201,0
+TMP.US,D,20130708,000000,35.3027,35.3027,34.2256,35.2248,58832.84436467,0
+TMP.US,D,20130709,000000,35.2948,35.9285,35.1026,35.9285,33401.18554591,0
+TMP.US,D,20130710,000000,35.9118,36.303,35.7206,36.0586,27766.504884354,0
+TMP.US,D,20130711,000000,36.0635,36.0635,35.5303,35.7738,31567.60586728,0
+TMP.US,D,20130712,000000,35.8073,36.5996,35.3412,36.2163,30266.748563459,0
+TMP.US,D,20130715,000000,36.2163,37.1722,36.1039,37.0589,26510.294789089,0
+TMP.US,D,20130716,000000,36.9131,37.7419,36.9131,37.4915,31763.444759353,0
+TMP.US,D,20130717,000000,37.4413,37.9528,36.9219,37.3634,29733.011479365,0
+TMP.US,D,20130718,000000,37.3408,38.0858,37.3408,37.7497,33104.890434587,0
+TMP.US,D,20130719,000000,37.4413,37.4413,35.9285,36.5928,42380.348011984,0
+TMP.US,D,20130722,000000,36.441,37.3506,36.2892,37.1722,14984.212016783,0
+TMP.US,D,20130723,000000,37.1436,37.3792,36.847,37.2796,42636.054751892,0
+TMP.US,D,20130724,000000,36.0872,36.6381,35.149,35.5303,101580.51713795,0
+TMP.US,D,20130725,000000,34.9469,35.9768,34.8671,35.893,53905.416075004,0
+TMP.US,D,20130726,000000,35.5698,35.9,35.3668,35.5767,23778.697392923,0
+TMP.US,D,20130729,000000,35.6309,35.6309,34.8917,35.0988,25133.334288867,0
+TMP.US,D,20130730,000000,35.285,35.285,34.4906,34.9312,23607.211523699,0
+TMP.US,D,20130731,000000,35.0988,35.2022,34.4424,34.7666,60132.686959205,0
+TMP.US,D,20130801,000000,34.8129,36.0093,34.7666,35.075,21356.586328789,0
+TMP.US,D,20130802,000000,34.7666,35.5087,34.6227,35.3934,31924.783535723,0
+TMP.US,D,20130805,000000,35.2534,35.6555,34.7607,35.6467,17313.98453595,0
+TMP.US,D,20130806,000000,35.4683,35.5165,34.6986,35.4081,29425.554565903,0
+TMP.US,D,20130807,000000,35.3934,35.5836,35.0298,35.4535,14682.843359034,0
+TMP.US,D,20130808,000000,35.5836,35.6615,35.0071,35.6309,25192.187427417,0
+TMP.US,D,20130809,000000,35.4595,35.5619,34.8839,35.0386,23974.536284996,0
+TMP.US,D,20130812,000000,34.9923,35.9768,34.9923,35.9472,27824.343313619,0
+TMP.US,D,20130813,000000,35.8556,35.8556,35.214,35.4841,16113.583451379,0
+TMP.US,D,20130814,000000,35.5165,35.5993,35.2022,35.3934,53583.753231548,0
+TMP.US,D,20130815,000000,35.1854,35.962,34.7607,34.8385,30325.60170201,0
+TMP.US,D,20130816,000000,34.5971,35.083,34.4424,34.6937,41998.817320691,0
+TMP.US,D,20130819,000000,34.7213,34.7607,34.1043,34.4828,35578.751672274,0
+TMP.US,D,20130820,000000,34.4286,35.3855,34.0551,35.1204,37306.801585227,0
+TMP.US,D,20130821,000000,34.8987,35.1598,34.2965,34.5084,30859.338786105,0
+TMP.US,D,20130822,000000,34.6986,35.1292,34.6759,35.1292,29314.9512538,0
+TMP.US,D,20130823,000000,35.1076,35.1204,34.6306,34.6759,43347.365960923,0
+TMP.US,D,20130826,000000,34.7055,34.9677,34.4069,34.538,21232.791795977,0
+TMP.US,D,20130827,000000,34.1369,34.1369,33.2194,33.3268,32256.593472033,0
+TMP.US,D,20130828,000000,33.4125,33.6037,33.2588,33.4441,35021.676274616,0
+TMP.US,D,20130829,000000,33.4569,33.9969,33.3505,33.9053,26171.381887781,0
+TMP.US,D,20130830,000000,33.7802,33.9733,32.7404,33.4342,47545.218274422,0
+TMP.US,D,20130903,000000,33.7988,34.06,33.0992,33.4067,31503.679182303,0
+TMP.US,D,20130904,000000,33.4569,33.7496,32.9404,33.044,28109.476622802,0
+TMP.US,D,20130905,000000,33.0488,33.175,32.7552,33.036,33757.348505068,0
+TMP.US,D,20130906,000000,33.1346,33.175,32.5492,33.044,19637.668799404,0
+TMP.US,D,20130909,000000,33.2351,33.2351,33.0488,33.1268,27019.678850335,0
+TMP.US,D,20130910,000000,33.1662,33.2026,33.0992,33.1268,48030.24931282,0
+TMP.US,D,20130911,000000,33.0272,33.1268,32.8725,32.906,21949.176551435,0
+TMP.US,D,20130912,000000,32.9976,33.1268,32.7799,32.8271,21511.836849448,0
+TMP.US,D,20130913,000000,33.0084,33.1662,32.7404,32.8567,8736.6469468749,0
+TMP.US,D,20130916,000000,33.1268,33.1268,32.8626,32.974,20553.951284077,0
+TMP.US,D,20130917,000000,32.9109,33.0892,32.9109,33.036,32416.917539119,0
+TMP.US,D,20130918,000000,32.9404,33.112,32.6567,32.7719,53859.754157163,0
+TMP.US,D,20130919,000000,32.7719,33.0174,32.6261,32.9404,16141.995311369,0
+TMP.US,D,20130920,000000,33.2026,34.3369,33.175,34.3369,80465.431619075,0
+TMP.US,D,20130923,000000,34.0679,35.0544,33.1268,34.7666,40052.604911388,0
+TMP.US,D,20130924,000000,34.6986,35.5165,34.1299,35.1292,24944.598361792,0
+TMP.US,D,20130925,000000,35.2751,35.5993,34.7745,35.1076,19357.609036647,0
+TMP.US,D,20130926,000000,35.285,35.285,34.5804,35.0988,13381.986055213,0
+TMP.US,D,20130927,000000,34.8209,35.0622,34.6592,35.0002,7562.6283037234,0
+TMP.US,D,20130930,000000,34.2532,35.6082,34.2532,35.6082,35853.737888604,0
+TMP.US,D,20131001,000000,35.6398,35.8398,35.1382,35.7166,50871.435311803,0
+TMP.US,D,20131002,000000,35.5698,35.5698,34.5744,34.606,47398.085428046,0
+TMP.US,D,20131003,000000,35.0622,35.0702,33.8974,33.9053,33576.730252275,0
+TMP.US,D,20131004,000000,33.8974,34.3369,33.8974,34.1803,34052.628907105,0
+TMP.US,D,20131007,000000,33.8885,34.0895,33.6894,33.7131,29292.627649522,0
+TMP.US,D,20131008,000000,33.8215,33.921,33.4628,33.6126,29325.098346653,0
+TMP.US,D,20131009,000000,33.587,34.0551,33.2972,33.5318,42411.803999829,0
+TMP.US,D,20131010,000000,33.9733,35.075,33.6284,34.8129,59815.08295289,0
+TMP.US,D,20131011,000000,34.5744,36.0557,34.5458,36.0557,43021.644280326,0
+TMP.US,D,20131014,000000,35.7925,36.2143,35.7925,36.1769,38652.306097603,0
+TMP.US,D,20131015,000000,36.0172,36.2715,35.5698,35.9088,43070.350326022,0
+TMP.US,D,20131016,000000,35.7393,36.4578,35.7393,36.1699,23826.388729335,0
+TMP.US,D,20131017,000000,36.0557,36.8165,34.2808,36.8165,52800.397663256,0
+TMP.US,D,20131018,000000,36.9573,38.1252,36.9573,38.1252,69781.557553611,0
+TMP.US,D,20131021,000000,38.3509,38.8298,38.3045,38.5943,48836.943194674,0
+TMP.US,D,20131022,000000,38.476,39.2201,38.2721,38.9757,45355.475636634,0
+TMP.US,D,20131023,000000,38.6752,39.2349,38.1617,38.7904,92120.38247062,0
+TMP.US,D,20131024,000000,38.614,39.3876,38.549,39.2753,27002.428792484,0
+TMP.US,D,20131025,000000,39.4448,39.5187,38.8969,39.436,20597.583783347,0
+TMP.US,D,20131028,000000,39.29,39.6745,38.9215,39.6745,30170.351181351,0
+TMP.US,D,20131029,000000,39.7533,39.8281,39.1107,39.568,32633.050616899,0
+TMP.US,D,20131030,000000,39.4921,40.0628,39.0073,39.1689,32967.904681065,0
+TMP.US,D,20131031,000000,39.2842,39.291,38.1331,38.2967,68697.848036856,0
+TMP.US,D,20131101,000000,38.2189,39.1925,36.8381,37.258,90331.450000546,0
+TMP.US,D,20131104,000000,37.2786,37.733,36.6036,37.5457,60086.010332079,0
+TMP.US,D,20131105,000000,37.4718,37.9852,36.8076,37.5831,35544.251556572,0
+TMP.US,D,20131106,000000,37.7153,38.1695,37.3516,37.6137,14682.843359034,0
+TMP.US,D,20131107,000000,37.9557,38.205,36.7997,37.0786,96433.911642649,0
+TMP.US,D,20131108,000000,37.0155,38.3825,36.8825,38.2336,138642.77378541,0
+TMP.US,D,20131111,000000,38.1006,38.1006,37.3033,37.4955,32218.03451919,0
+TMP.US,D,20131112,000000,37.4797,38.8101,37.3634,37.6925,27764.475465783,0
+TMP.US,D,20131113,000000,37.5457,37.932,37.2708,37.6207,18807.636603987,0
+TMP.US,D,20131114,000000,37.5703,37.5703,37.1239,37.2658,10858.404062545,0
+TMP.US,D,20131115,000000,37.1929,37.2658,36.5652,37.0786,34635.072036897,0
+TMP.US,D,20131118,000000,37.0934,37.5221,36.7682,37.4147,28754.831728286,0
+TMP.US,D,20131119,000000,37.3112,37.9764,36.8825,37.5625,77873.864104288,0
+TMP.US,D,20131120,000000,37.6059,38.0523,37.5625,38.0523,16792.423963279,0
+TMP.US,D,20131121,000000,38.1824,38.8101,38.1173,38.7224,21882.205738601,0
+TMP.US,D,20131122,000000,38.6081,38.6958,37.8946,38.2267,36446.328111249,0
+TMP.US,D,20131125,000000,38.5253,38.9501,38.1903,38.2809,63367.580160905,0
+TMP.US,D,20131126,000000,38.3617,38.7717,37.9922,38.2189,181991.15445562,0
+TMP.US,D,20131127,000000,38.3519,38.8269,38.0917,38.8269,38999.336673193,0
+TMP.US,D,20131129,000000,39.16,39.16,38.6081,38.9018,15857.876711471,0
+TMP.US,D,20131202,000000,38.8269,38.8486,37.9922,38.3617,27134.34099958,0
+TMP.US,D,20131203,000000,38.205,38.6081,37.3112,38.3115,37671.082218668,0
+TMP.US,D,20131204,000000,38.0789,38.7392,37.5703,37.872,42737.525680427,0
+TMP.US,D,20131205,000000,37.5763,38.2415,37.4147,37.94,15464.169508754,0
+TMP.US,D,20131206,000000,38.3459,39.1186,38.3045,38.8269,33427.567987329,0
+TMP.US,D,20131209,000000,38.8022,38.8022,37.9704,38.1518,33399.156127339,0
+TMP.US,D,20131210,000000,37.9922,38.1991,37.4225,37.8404,38770.012374704,0
+TMP.US,D,20131211,000000,38.001,38.0523,37.1318,37.328,28495.066151236,0
+TMP.US,D,20131212,000000,37.25,38.1242,37.25,37.8858,19994.846467848,0
+TMP.US,D,20131213,000000,37.8858,38.3617,37.6531,37.6837,24974.024931067,0
+TMP.US,D,20131216,000000,37.9232,38.412,37.4649,38.3519,33928.834374292,0
+TMP.US,D,20131217,000000,38.0838,38.3519,37.7093,38.1242,46435.126316247,0
+TMP.US,D,20131218,000000,38.067,38.6702,38.001,38.3519,77419.27434445,0
+TMP.US,D,20131219,000000,38.1991,38.1991,37.7153,37.7901,26691.927751167,0
+TMP.US,D,20131220,000000,36.5819,39.1432,36.5819,38.8939,152758.39465393,0
+TMP.US,D,20131223,000000,38.9501,39.9937,38.8269,39.9937,37938.965470001,0
+TMP.US,D,20131224,000000,40.1524,40.3633,39.8025,40.0766,12539.777348372,0
+TMP.US,D,20131226,000000,39.5808,40.0628,39.291,39.7591,22244.456953472,0
+TMP.US,D,20131227,000000,39.7957,40.0302,39.4872,39.8025,20021.228909267,0
+TMP.US,D,20131230,000000,39.6547,40.0696,39.501,39.5374,9879.2096021805,0
+TMP.US,D,20131231,000000,39.7257,40.0962,39.6419,39.905,28446.360105539,0
+TMP.US,D,20140102,000000,39.6626,39.6626,38.8703,38.8703,37301.7280388,0
+TMP.US,D,20140103,000000,38.8643,39.1255,38.7392,39.0595,23216.548448838,0
+TMP.US,D,20140106,000000,39.2093,39.3314,38.1173,38.1518,28793.390681129,0
+TMP.US,D,20140107,000000,38.142,39.2152,38.142,38.9816,23622.432162979,0
+TMP.US,D,20140108,000000,38.8269,38.9412,38.2267,38.5756,25006.495628198,0
+TMP.US,D,20140109,000000,38.6081,38.8101,38.0838,38.6318,28239.359411327,0
+TMP.US,D,20140110,000000,38.7294,38.7294,38.0838,38.6081,21434.718943761,0
+TMP.US,D,20140113,000000,38.5164,38.5834,37.3112,38.067,30201.807169197,0
+TMP.US,D,20140114,000000,38.142,38.6396,38.1006,38.5834,14172.444588502,0
+TMP.US,D,20140115,000000,38.8269,38.8269,38.1617,38.545,17896.427665741,0
+TMP.US,D,20140116,000000,38.5253,38.6396,38.0838,38.2809,16630.070477623,0
+TMP.US,D,20140117,000000,38.2967,38.6318,38.0592,38.1755,13028.867223911,0
+TMP.US,D,20140121,000000,38.4534,39.429,38.4366,38.686,21819.29376291,0
+TMP.US,D,20140122,000000,38.5904,38.8101,38.4041,38.5164,14556.004698365,0
+TMP.US,D,20140123,000000,38.1824,38.8101,38.1824,38.6702,34348.924018428,0
+TMP.US,D,20140124,000000,38.2336,39.4389,38.2336,38.7954,51838.453260743,0
+TMP.US,D,20140127,000000,38.8841,39.4389,38.0592,38.1331,24295.184419167,0
+TMP.US,D,20140128,000000,38.0523,38.1331,37.4531,37.6531,74460.382068366,0
+TMP.US,D,20140129,000000,37.4432,37.7093,36.8825,37.0411,35285.500688807,0
+TMP.US,D,20140130,000000,37.4837,37.9478,37.0077,37.5418,45576.68226084,0
+TMP.US,D,20140131,000000,36.8056,37.1949,36.6657,36.7248,51187.009899548,0
+TMP.US,D,20140203,000000,36.6864,37.2994,35.3481,35.5669,51075.391878159,0
+TMP.US,D,20140204,000000,35.9364,36.4676,35.5669,35.6388,40130.73752636,0
+TMP.US,D,20140205,000000,35.5215,37.3358,34.6927,35.6545,82104.187114917,0
+TMP.US,D,20140206,000000,35.8644,36.2153,35.4101,35.6063,54871.419314658,0
+TMP.US,D,20140207,000000,35.6664,36.0221,35.2544,35.7778,37517.86111658,0
+TMP.US,D,20140210,000000,35.3481,35.8644,35.1678,35.7028,46137.81649564,0
+TMP.US,D,20140211,000000,35.7778,36.8204,35.7778,36.2025,38139.8779085,0
+TMP.US,D,20140212,000000,36.3415,36.78,36.1247,36.3415,32743.653929002,0
+TMP.US,D,20140213,000000,36.3415,36.9683,36.1769,36.8973,19282.520549531,0
+TMP.US,D,20140214,000000,36.8657,37.0707,35.9276,36.7435,36471.695843383,0
+TMP.US,D,20140218,000000,36.9997,37.3132,36.1404,37.1328,23082.606823172,0
+TMP.US,D,20140219,000000,36.8519,37.3999,36.0448,36.1148,32187.593240629,0
+TMP.US,D,20140220,000000,36.64,37.0855,36.4754,36.7347,22230.251023477,0
+TMP.US,D,20140221,000000,36.9564,37.3654,36.6864,36.9683,45172.82796527,0
+TMP.US,D,20140224,000000,37.0707,37.4403,36.9997,37.3052,48525.427444071,0
+TMP.US,D,20140225,000000,37.1554,37.4561,36.579,36.7583,16998.409948205,0
+TMP.US,D,20140226,000000,36.7248,37.4748,36.506,37.26,31369.737556636,0
+TMP.US,D,20140227,000000,37.0244,37.5793,36.8361,37.5251,23500.667048737,0
+TMP.US,D,20140228,000000,37.5793,38.2681,37.2904,37.9094,39094.719346016,0
+TMP.US,D,20140303,000000,37.9153,37.94,36.579,37.6591,32631.021198328,0
+TMP.US,D,20140304,000000,38.1262,39.635,38.1262,39.0713,81211.242943808,0
+TMP.US,D,20140305,000000,38.8565,39.0989,38.5657,38.6692,22686.870201885,0
+TMP.US,D,20140306,000000,38.6456,39.092,38.3853,38.7451,21731.014055084,0
+TMP.US,D,20140307,000000,39.0841,39.1127,38.7618,39.0772,44796.370820405,0
+TMP.US,D,20140310,000000,39.1363,39.294,38.7451,39.2378,26376.353163422,0
+TMP.US,D,20140311,000000,39.427,39.4714,38.3155,38.3253,40609.680309045,0
+TMP.US,D,20140312,000000,38.2839,38.7796,37.7596,38.7372,54499.021006934,0
+TMP.US,D,20140313,000000,38.9983,38.9983,38.1538,38.3735,26461.588743392,0
+TMP.US,D,20140314,000000,38.2681,38.8417,38.1538,38.275,25414.408760909,0
+TMP.US,D,20140317,000000,38.4238,38.6938,38.0838,38.3253,61675.045072939,0
+TMP.US,D,20140318,000000,38.4583,38.4583,37.8788,38.4406,64201.671193464,0
+TMP.US,D,20140319,000000,38.4751,38.5293,37.9478,38.2681,42219.009235613,0
+TMP.US,D,20140320,000000,38.1016,39.1551,38.068,38.7618,45745.124002209,0
+TMP.US,D,20140321,000000,38.7796,39.427,38.1922,38.1922,278011.06470984,0
+TMP.US,D,20140324,000000,38.2129,38.8565,37.94,38.3489,45848.624349314,0
+TMP.US,D,20140325,000000,38.6456,39.1935,38.001,38.7707,47371.702986627,0
+TMP.US,D,20140326,000000,39.1629,39.3266,37.9094,37.9094,43546.248980852,0
+TMP.US,D,20140327,000000,38.068,38.2681,37.4837,37.4837,32753.801021856,0
+TMP.US,D,20140328,000000,37.4324,38.2129,37.1722,37.4176,25319.026088086,0
+TMP.US,D,20140331,000000,37.7665,38.549,37.7665,38.3411,38883.659814663,0
+TMP.US,D,20140401,000000,38.3913,39.7001,38.1439,39.6783,70537.515971198,0
+TMP.US,D,20140402,000000,39.8419,40.0223,39.6094,39.7897,32979.066483204,0
+TMP.US,D,20140403,000000,39.9306,40.2253,39.3442,39.6547,33814.172225048,0
+TMP.US,D,20140404,000000,39.9385,39.9385,38.2513,38.4149,43994.750484978,0
+TMP.US,D,20140407,000000,38.1104,38.6238,37.6325,38.3991,44522.39931336,0
+TMP.US,D,20140408,000000,38.3913,38.8259,38.2445,38.3913,22170.383175641,0
+TMP.US,D,20140409,000000,38.2839,38.6298,38.0356,38.3795,28877.611551813,0
+TMP.US,D,20140410,000000,38.481,38.481,37.1801,37.5329,71514.681012991,0
+TMP.US,D,20140411,000000,37.117,37.5684,36.8451,37.117,28305.315514875,0
+TMP.US,D,20140414,000000,37.6325,37.8492,36.8283,37.4905,34584.336572629,0
+TMP.US,D,20140415,000000,37.5251,37.5793,36.648,37.2904,27324.091635941,0
+TMP.US,D,20140416,000000,37.6896,37.932,37.049,37.4324,34677.689826882,0
+TMP.US,D,20140417,000000,37.4255,38.2011,37.4255,37.7714,17915.707142163,0
+TMP.US,D,20140421,000000,37.7793,38.2365,37.6039,37.872,16606.73216406,0
+TMP.US,D,20140422,000000,38.0602,38.3795,37.6167,38.2927,25512.835561588,0
+TMP.US,D,20140423,000000,38.3075,38.5224,37.7882,38.1439,27268.282625246,0
+TMP.US,D,20140424,000000,38.4889,38.4889,37.4629,37.6807,19164.814272431,0
+TMP.US,D,20140425,000000,37.5507,37.8858,36.9997,37.2048,47403.158974473,0
+TMP.US,D,20140428,000000,37.4748,37.5723,36.709,36.8737,40761.886701848,0
+TMP.US,D,20140429,000000,37.2274,37.3536,36.506,36.6657,25709.689162947,0
+TMP.US,D,20140430,000000,36.6322,37.2048,36.2902,36.9131,44152.030424207,0
+TMP.US,D,20140501,000000,36.7967,37.2846,36.2754,36.575,63520.801262993,0
+TMP.US,D,20140502,000000,36.8509,37.2304,36.2931,36.3286,48037.352277817,0
+TMP.US,D,20140505,000000,36.1661,37.183,35.6358,36.1335,35780.678820059,0
+TMP.US,D,20140506,000000,36.1661,36.7002,35.4377,35.4585,45412.299356613,0
+TMP.US,D,20140507,000000,36.1789,36.2507,35.4585,36.2429,37377.831235202,0
+TMP.US,D,20140508,000000,36.3129,36.9327,35.5945,35.76,39106.89585744,0
+TMP.US,D,20140509,000000,35.5797,37.1131,35.5797,36.9997,32476.785386955,0
+TMP.US,D,20140512,000000,37.119,38.2247,37.0963,38.074,60246.334399164,0
+TMP.US,D,20140513,000000,38.0868,38.0868,36.2843,37.1348,61425.426588743,0
+TMP.US,D,20140514,000000,37.1515,37.1978,35.6654,35.6654,38741.600514714,0
+TMP.US,D,20140515,000000,35.6654,36.7002,35.153,35.6358,57288.456832365,0
+TMP.US,D,20140516,000000,35.5945,36.3947,35.146,36.1661,55633.465987957,0
+TMP.US,D,20140519,000000,36.1335,36.5828,36.0221,36.441,23728.976637941,0
+TMP.US,D,20140520,000000,36.2843,36.3286,35.3283,35.8634,65500.499078714,0
+TMP.US,D,20140521,000000,35.9354,36.3207,35.4525,35.8714,33296.670489518,0
+TMP.US,D,20140522,000000,36.0458,36.0911,35.8634,35.9817,19238.888050261,0
+TMP.US,D,20140523,000000,35.9817,36.3779,35.8566,36.2341,43086.585674588,0
+TMP.US,D,20140527,000000,36.7071,37.1436,36.2597,36.9613,38316.437324151,0
+TMP.US,D,20140528,000000,37.0077,37.0077,35.5629,36.6056,29822.305896476,0
+TMP.US,D,20140529,000000,36.8973,37.4216,36.3059,36.4794,15738.141015799,0
+TMP.US,D,20140530,000000,36.6548,37.2462,36.1335,36.4498,19793.934029348,0
+TMP.US,D,20140602,000000,36.4498,36.9761,35.8014,36.2675,32104.387079231,0
+TMP.US,D,20140603,000000,36.0074,36.511,35.9354,35.9728,24061.801283536,0
+TMP.US,D,20140604,000000,35.7758,35.96,35.5717,35.8496,32983.125320345,0
+TMP.US,D,20140605,000000,35.8102,37.3092,35.8102,37.3023,29154.627186714,0
+TMP.US,D,20140606,000000,37.5773,37.9784,37.3161,37.4659,40036.369562822,0
+TMP.US,D,20140609,000000,37.6235,38.2247,37.3161,38.1203,17446.911452331,0
+TMP.US,D,20140610,000000,38.0464,38.1567,37.4137,38.0128,93063.047396712,0
+TMP.US,D,20140611,000000,37.9094,38.1567,37.8946,38.1203,145002.97158599,0
+TMP.US,D,20140612,000000,38.0612,38.1045,37.6709,37.798,35557.442777281,0
+TMP.US,D,20140613,000000,38.0306,38.0306,37.1515,37.4807,21477.336733746,0
+TMP.US,D,20140616,000000,36.9692,37.5152,36.9692,37.3161,19647.815892258,0
+TMP.US,D,20140617,000000,37.2077,37.9094,37.2077,37.7586,27881.167033598,0
+TMP.US,D,20140618,000000,37.9162,38.1952,37.3792,38.0946,30227.174901331,0
+TMP.US,D,20140619,000000,38.2247,38.2247,37.5477,37.941,14561.078244792,0
+TMP.US,D,20140620,000000,38.1469,38.2651,37.8542,38.1134,74590.264856891,0
+TMP.US,D,20140623,000000,38.3045,38.3045,37.5389,37.9162,13831.502268624,0
+TMP.US,D,20140624,000000,38.0128,38.4376,37.4876,37.6483,28224.138772047,0
+TMP.US,D,20140625,000000,37.325,37.8394,37.1436,37.8148,39087.616381019,0
+TMP.US,D,20140626,000000,37.9094,37.9872,37.5152,37.941,10782.300866143,0
+TMP.US,D,20140627,000000,37.5861,38.1134,37.5152,37.6709,33259.12624596,0
+TMP.US,D,20140630,000000,37.6975,38.1666,37.2846,38.0542,32626.962361187,0
+TMP.US,D,20140701,000000,38.1952,39.3157,38.1952,38.5283,55974.408307835,0
+TMP.US,D,20140702,000000,38.5283,38.5283,37.9015,37.9478,35705.590332943,0
+TMP.US,D,20140703,000000,38.2465,38.6594,37.7586,38.1863,64196.597647037,0
+TMP.US,D,20140707,000000,37.9557,38.4632,37.6709,38.0612,37726.891229362,0
+TMP.US,D,20140708,000000,38.0946,38.0946,37.7655,37.8542,53853.665901451,0
+TMP.US,D,20140709,000000,38.1282,38.138,37.4363,37.6877,29890.291418594,0
+TMP.US,D,20140710,000000,37.0559,37.4304,36.7071,37.1259,39902.427937156,0
+TMP.US,D,20140711,000000,36.9997,37.3092,36.7238,36.8125,33902.451932873,0
+TMP.US,D,20140714,000000,37.3792,37.3792,36.7416,37.0165,27960.314357856,0
+TMP.US,D,20140715,000000,36.9613,37.1042,36.5277,36.8273,35504.677894443,0
+TMP.US,D,20140716,000000,36.9613,36.9613,36.4016,36.5277,27733.019477937,0
+TMP.US,D,20140717,000000,36.3286,36.5277,35.5403,35.8566,83688.148309351,0
+TMP.US,D,20140718,000000,35.5403,36.3059,35.5403,36.2754,49851.652480025,0
+TMP.US,D,20140721,000000,36.0911,36.1946,35.6358,35.9108,17238.896048834,0
+TMP.US,D,20140722,000000,36.2093,36.2251,35.7206,35.7284,22515.384332661,0
+TMP.US,D,20140723,000000,35.7284,36.1661,35.6269,35.9186,25650.836024396,0
+TMP.US,D,20140724,000000,35.9985,36.2675,35.5569,35.6427,25771.586429353,0
+TMP.US,D,20140725,000000,35.5403,35.9354,35.5403,35.7137,37903.450645014,0
+TMP.US,D,20140728,000000,35.7373,36.0823,35.5797,35.5797,42792.319981836,0
+TMP.US,D,20140729,000000,35.691,35.9276,35.35,35.4229,62644.09244045,0
+TMP.US,D,20140730,000000,35.7373,36.0675,35.2081,35.833,36224.106777757,0
+TMP.US,D,20140731,000000,35.5373,35.826,35.1716,35.4427,49532.01905514,0
+TMP.US,D,20140801,000000,35.5688,35.8014,34.8987,35.0888,62997.211271752,0
+TMP.US,D,20140804,000000,35.1716,35.3766,34.6681,35.1214,59284.389996651,0
+TMP.US,D,20140805,000000,35.0268,35.5373,34.7637,35.1874,37742.111868643,0
+TMP.US,D,20140806,000000,35.0031,35.5609,34.6868,35.4269,29072.435734601,0
+TMP.US,D,20140807,000000,35.4023,35.8014,34.9883,35.1716,22278.957069174,0
+TMP.US,D,20140808,000000,35.1145,35.5688,35.0888,35.3461,20497.127564097,0
+TMP.US,D,20140811,000000,35.6407,36.1532,35.1392,35.6486,26009.028402125,0
+TMP.US,D,20140812,000000,35.626,35.9364,35.219,35.7137,36707.108397584,0
+TMP.US,D,20140813,000000,35.7068,36.0783,35.6644,35.8182,28550.87516193,0
+TMP.US,D,20140814,000000,35.6092,36.0616,35.5067,35.6171,27787.813779346,0
+TMP.US,D,20140815,000000,36.167,36.1749,35.0682,35.7206,70498.957018354,0
+TMP.US,D,20140818,000000,36.1827,36.438,35.96,36.374,32765.97753328,0
+TMP.US,D,20140819,000000,36.2793,36.5336,36.1453,36.2961,16568.173211216,0
+TMP.US,D,20140820,000000,36.1532,36.2961,35.6575,35.9532,26534.647811937,0
+TMP.US,D,20140821,000000,35.8102,36.2557,35.6171,36.0783,37482.346291593,0
+TMP.US,D,20140822,000000,36.1453,36.3917,36.0616,36.2883,29924.791534296,0
+TMP.US,D,20140825,000000,36.3483,36.5336,36.0093,36.2636,36120.606430651,0
+TMP.US,D,20140826,000000,36.1355,36.5336,36.1355,36.4774,26995.325827487,0
+TMP.US,D,20140827,000000,36.5336,36.5336,36.2203,36.4203,5995.917167141,0
+TMP.US,D,20140828,000000,36.4134,36.4686,36.0695,36.1532,12975.087631787,0
+TMP.US,D,20140829,000000,36.1897,36.5562,36.0566,36.4844,18721.386314732,0
+TMP.US,D,20140902,000000,36.5642,36.8204,36.2636,36.5268,29483.392995168,0
+TMP.US,D,20140903,000000,36.8056,36.8056,35.9196,36.303,31221.590000975,0
+TMP.US,D,20140904,000000,36.303,36.5888,36.303,36.3415,33094.743341734,0
+TMP.US,D,20140905,000000,36.1453,36.4844,35.9748,36.3326,10815.78627256,0
+TMP.US,D,20140908,000000,36.4203,36.5178,36.0695,36.5178,15958.33293072,0
+TMP.US,D,20140909,000000,36.2557,36.438,35.8566,35.9118,23542.270129436,0
+TMP.US,D,20140910,000000,35.967,36.3582,35.967,36.2793,14843.167426119,0
+TMP.US,D,20140911,000000,36.1631,36.7238,36.0566,36.4922,16502.217107669,0
+TMP.US,D,20140912,000000,36.5976,36.5976,36.0695,36.2883,21606.204812986,0
+TMP.US,D,20140915,000000,36.3099,36.3099,35.9364,35.967,21434.718943761,0
+TMP.US,D,20140916,000000,35.9443,36.3178,35.7748,35.8792,142863.96441247,0
+TMP.US,D,20140917,000000,36.0566,36.2065,35.8566,36.0852,17465.176219467,0
+TMP.US,D,20140918,000000,36.1099,36.4055,36.0941,36.2123,38542.717494785,0
+TMP.US,D,20140919,000000,36.2883,36.4055,36.0783,36.0941,88377.119916959,0
+TMP.US,D,20140922,000000,36.0941,36.1897,35.6575,35.7137,37151.551064568,0
+TMP.US,D,20140923,000000,35.7137,36.2883,35.3668,35.3668,32602.609338338,0
+TMP.US,D,20140924,000000,35.5293,35.967,35.3865,35.5609,25545.30625872,0
+TMP.US,D,20140925,000000,35.626,35.7748,35.1392,35.1874,36095.238698517,0
+TMP.US,D,20140926,000000,35.2416,35.4505,35.0612,35.3953,29457.010553749,0
+TMP.US,D,20140929,000000,35.154,35.4269,35.0682,35.219,32774.095207563,0
+TMP.US,D,20140930,000000,35.1392,35.895,35.1214,35.1214,66212.82499703,0
+TMP.US,D,20141001,000000,35.2101,35.4555,34.876,35.0436,54431.035484816,0
+TMP.US,D,20141002,000000,35.1716,35.5235,34.9331,35.4555,39042.969172463,0
+TMP.US,D,20141003,000000,35.833,35.967,35.4555,35.626,36035.370850682,0
+TMP.US,D,20141006,000000,35.759,35.9364,35.3865,35.3865,22126.750676371,0
+TMP.US,D,20141007,000000,35.2998,35.96,35.0436,35.0436,31518.899821583,0
+TMP.US,D,20141008,000000,35.0189,36.3415,35.0189,36.2123,53696.385962222,0
+TMP.US,D,20141009,000000,36.1749,36.2281,35.3057,35.4811,64359.965841979,0
+TMP.US,D,20141010,000000,35.3303,36.2281,35.3303,35.7846,32973.992936777,0
+TMP.US,D,20141013,000000,35.6003,36.8204,35.282,36.5976,48030.24931282,0
+TMP.US,D,20141014,000000,36.6538,37.393,36.1827,36.8825,72831.773665377,0
+TMP.US,D,20141015,000000,36.6538,37.053,35.8566,36.5562,73367.540168042,0
+TMP.US,D,20141016,000000,36.0566,38.2455,35.1145,37.8168,130667.15880255,0
+TMP.US,D,20141017,000000,38.0513,38.0513,37.0283,37.0283,47784.689665765,0
+TMP.US,D,20141020,000000,37.121,37.3674,36.5001,37.0451,28847.170273253,0
+TMP.US,D,20141021,000000,37.0096,37.6009,36.8755,37.4955,39682.236022234,0
+TMP.US,D,20141022,000000,37.5289,37.5289,36.8755,37.0027,26082.087470671,0
+TMP.US,D,20141023,000000,37.4344,37.8,36.8755,37.4955,36698.990723301,0
+TMP.US,D,20141024,000000,37.6985,37.8492,37.3674,37.4787,27702.578199377,0
+TMP.US,D,20141027,000000,37.1397,37.7675,37.1397,37.6235,30080.042054955,0
+TMP.US,D,20141028,000000,37.5467,39.2132,37.5467,39.2132,61331.058625205,0
+TMP.US,D,20141029,000000,39.0989,39.4704,38.2937,39.4408,40785.225015411,0
+TMP.US,D,20141030,000000,39.4408,39.703,38.9727,39.4507,55185.979193117,0
+TMP.US,D,20141031,000000,39.7473,40.4933,39.5276,40.3445,66263.560461298,0
+TMP.US,D,20141103,000000,40.2125,40.79,39.9563,40.1326,34766.984243993,0
+TMP.US,D,20141104,000000,40.1898,40.1898,39.2112,39.5798,84341.621089117,0
+TMP.US,D,20141105,000000,39.8183,40.1326,38.9845,39.6025,21844.661495043,0
+TMP.US,D,20141106,000000,39.8095,40.3673,39.2724,40.3002,43395.057297335,0
+TMP.US,D,20141107,000000,40.1564,40.1564,39.499,40.0016,14692.990451887,0
+TMP.US,D,20141110,000000,40.1484,40.3801,39.7563,40.3495,28093.241274237,0
+TMP.US,D,20141111,000000,40.3002,40.7742,40.182,40.3169,46970.892818913,0
+TMP.US,D,20141112,000000,39.9178,40.7536,39.9178,40.7466,29175.936081707,0
+TMP.US,D,20141113,000000,40.6244,40.9743,40.2628,40.8156,50148.962300633,0
+TMP.US,D,20141114,000000,41.0088,41.4336,40.6934,40.9999,88532.370437618,0
+TMP.US,D,20141117,000000,40.7832,41.401,40.1977,40.2371,38036.377561395,0
+TMP.US,D,20141118,000000,40.3249,40.7466,40.2854,40.4225,47776.571991482,0
+TMP.US,D,20141119,000000,40.2933,40.2933,39.3836,39.7829,24463.626160535,0
+TMP.US,D,20141120,000000,39.6212,40.1564,39.5433,39.8922,17276.440292392,0
+TMP.US,D,20141121,000000,40.4135,40.4135,39.3836,39.5522,26762.957401141,0
+TMP.US,D,20141124,000000,39.6892,40.3347,39.5621,40.3169,21672.160916534,0
+TMP.US,D,20141125,000000,40.1238,40.3968,40.0774,40.3495,13883.252442177,0
+TMP.US,D,20141126,000000,40.244,40.5761,40.182,40.1977,29313.936544515,0
+TMP.US,D,20141128,000000,40.1898,40.4539,39.4074,39.4074,14972.035505359,0
+TMP.US,D,20141201,000000,39.5946,39.6567,38.9688,38.9688,30880.647681097,0
+TMP.US,D,20141202,000000,39.0663,39.9799,39.0663,39.9563,12356.114967723,0
+TMP.US,D,20141203,000000,39.8755,40.4865,39.6735,40.3169,22167.339047785,0
+TMP.US,D,20141204,000000,40.1406,40.6609,39.8755,40.3801,24364.184650571,0
+TMP.US,D,20141205,000000,40.3347,41.2345,40.3347,40.9999,28908.052830374,0
+TMP.US,D,20141208,000000,40.7388,41.2345,40.0992,40.2194,20932.437847513,0
+TMP.US,D,20141209,000000,39.908,41.4178,39.5877,41.2975,35931.870503576,0
+TMP.US,D,20141210,000000,40.654,41.1447,39.8666,39.8922,27961.329067141,0
+TMP.US,D,20141211,000000,40.1898,40.8156,40.1898,40.4795,19827.419435765,0
+TMP.US,D,20141212,000000,39.7049,40.7594,39.7049,40.0548,18270.855392036,0
+TMP.US,D,20141215,000000,40.3002,40.3002,39.5877,39.6025,22659.473051181,0
+TMP.US,D,20141216,000000,39.7829,40.8156,39.7829,39.9642,23324.107633086,0
+TMP.US,D,20141217,000000,39.9937,41.0985,39.7395,41.0551,32483.888351952,0
+TMP.US,D,20141218,000000,41.2079,41.5636,40.1898,41.5636,32517.373758369,0
+TMP.US,D,20141219,000000,41.3232,43.3967,39.6281,42.8645,213380.17148867,0
+TMP.US,D,20141222,000000,42.5747,43.3553,42.5747,43.3553,24993.304407489,0
+TMP.US,D,20141223,000000,43.3967,44.1604,43.3967,43.8471,28551.889871216,0
+TMP.US,D,20141224,000000,43.6874,44.2058,43.642,44.1526,28221.094644191,0
+TMP.US,D,20141226,000000,44.392,45.9501,44.1526,45.1469,51427.496000176,0
+TMP.US,D,20141229,000000,45.3321,45.3873,44.4108,44.9212,57094.647358863,0
+TMP.US,D,20141230,000000,44.6641,45.003,44.4265,44.6009,48331.617970569,0
+TMP.US,D,20141231,000000,44.8187,44.938,44.3191,44.4423,49396.048010903,0
+TMP.US,D,20150102,000000,44.4561,44.6897,43.3149,43.8529,30672.6322776,0
+TMP.US,D,20150105,000000,43.3622,43.8382,42.1017,42.8074,64099.185555643,0
+TMP.US,D,20150106,000000,41.9963,42.5353,41.0719,41.1537,63737.949050058,0
+TMP.US,D,20150107,000000,41.3794,41.7637,40.9457,41.476,35057.191099603,0
+TMP.US,D,20150108,000000,41.5074,42.5589,41.3389,41.9401,73095.598079568,0
+TMP.US,D,20150109,000000,41.7903,42.3087,40.9034,40.9102,29369.745555209,0
+TMP.US,D,20150112,000000,40.9457,41.4602,40.6934,40.9457,31021.692271761,0
+TMP.US,D,20150113,000000,41.2345,41.7903,40.7742,41.6198,29322.054218797,0
+TMP.US,D,20150114,000000,41.2591,41.7725,40.9102,41.4503,29026.77381676,0
+TMP.US,D,20150115,000000,41.266,41.7302,40.8728,41.0088,35926.796957149,0
+TMP.US,D,20150116,000000,40.9841,42.3264,40.9841,42.2298,31156.648606713,0
+TMP.US,D,20150120,000000,42.3501,43.3888,41.0088,41.8287,29198.259685984,0
+TMP.US,D,20150121,000000,41.9746,42.1914,41.4503,41.5538,44685.767508302,0
+TMP.US,D,20150122,000000,42.0771,43.1059,41.7903,43.1059,54291.005603437,0
+TMP.US,D,20150123,000000,43.2183,43.3711,42.2544,42.7177,15813.229502915,0
+TMP.US,D,20150126,000000,42.5669,43.1799,42.1766,42.7108,22591.487529062,0
+TMP.US,D,20150127,000000,42.2042,42.7531,42.1964,42.5669,35861.855562887,0
+TMP.US,D,20150128,000000,42.9049,42.9049,40.9841,41.2345,54090.093164938,0
+TMP.US,D,20150129,000000,41.8435,42.7689,41.1881,42.7689,41846.610927889,0
+TMP.US,D,20150130,000000,42.2456,42.7531,40.9841,41.1999,41028.755243896,0
+TMP.US,D,20150202,000000,41.2079,42.151,40.9841,42.0209,28054.682321394,0
+TMP.US,D,20150203,000000,41.8829,42.5511,41.8829,42.4299,31351.4727895,0
+TMP.US,D,20150204,000000,42.3087,42.6644,42.1017,42.2544,26219.073224193,0
+TMP.US,D,20150205,000000,42.6516,43.1286,42.2456,43.0478,27794.916744344,0
+TMP.US,D,20150206,000000,43.1129,43.7288,42.764,43.0813,66411.708016959,0
+TMP.US,D,20150209,000000,42.4397,43.1197,41.7203,42.0594,29619.364039405,0
+TMP.US,D,20150210,000000,42.0771,42.423,41.6228,42.1086,15258.183523828,0
+TMP.US,D,20150211,000000,42.084,42.9098,41.6789,41.8731,39058.189811743,0
+TMP.US,D,20150212,000000,41.7203,42.7314,41.7105,42.7314,27294.665066665,0
+TMP.US,D,20150213,000000,42.3855,43.0665,42.3855,42.4881,20342.891752723,0
+TMP.US,D,20150217,000000,42.7226,43.1937,42.2042,43.1365,36756.829152567,0
+TMP.US,D,20150218,000000,43.2853,43.2853,42.5295,42.9502,60951.557352484,0
+TMP.US,D,20150219,000000,42.6595,42.9857,42.5047,42.7807,7129.3474388784,0
+TMP.US,D,20150220,000000,42.5777,43.1789,42.3038,43.0734,21399.204118774,0
+TMP.US,D,20150223,000000,42.7571,43.0074,42.1756,42.8862,23994.830470703,0
+TMP.US,D,20150224,000000,43.0379,43.583,42.9098,43.0951,17536.205869442,0
+TMP.US,D,20150225,000000,43.0074,43.2675,42.6191,42.6595,8659.5290411882,0
+TMP.US,D,20150226,000000,42.7502,43.0813,41.9874,42.7738,11102.949000314,0
+TMP.US,D,20150227,000000,42.5777,43.032,42.084,42.084,15848.744327902,0
+TMP.US,D,20150302,000000,42.1904,42.901,41.8809,42.8468,13454.030414473,0
+TMP.US,D,20150303,000000,42.626,42.9995,41.9135,42.2298,19132.343575299,0
+TMP.US,D,20150304,000000,41.8652,42.7413,41.8081,41.8247,18146.046149938,0
+TMP.US,D,20150305,000000,42.0268,42.4585,41.7263,42.289,19625.49228798,0
+TMP.US,D,20150306,000000,42.4151,42.6861,41.9135,42.2456,49131.208887426,0
+TMP.US,D,20150309,000000,42.4585,42.8122,42.0771,42.5047,13579.854365857,0
+TMP.US,D,20150310,000000,42.1332,42.2298,41.6957,41.9303,24439.273137687,0
+TMP.US,D,20150311,000000,41.9066,42.4881,41.8021,41.9627,25056.21638318,0
+TMP.US,D,20150312,000000,42.4979,43.7426,42.3678,43.7288,30986.177446774,0
+TMP.US,D,20150313,000000,43.583,43.583,42.0514,43.0222,18640.209571904,0
+TMP.US,D,20150316,000000,43.1857,43.646,42.7571,43.2775,25056.21638318,0
+TMP.US,D,20150317,000000,43.2587,43.3631,42.9286,43.3631,20617.877969054,0
+TMP.US,D,20150318,000000,43.3159,43.7426,42.83,43.4055,43575.675550127,0
+TMP.US,D,20150319,000000,43.0478,43.0478,42.4003,42.7896,18268.825973465,0
+TMP.US,D,20150320,000000,43.0665,43.9979,42.626,43.5435,68881.510417504,0
+TMP.US,D,20150323,000000,43.6558,44.1013,43.0074,43.5346,27895.372963593,0
+TMP.US,D,20150324,000000,43.5986,43.6657,42.969,43.2675,21108.997263164,0
+TMP.US,D,20150325,000000,42.4486,43.5435,42.351,42.423,28516.375046228,0
+TMP.US,D,20150326,000000,42.3678,43.2331,42.1332,42.9098,41722.816395076,0
+TMP.US,D,20150327,000000,42.9591,43.3297,42.3855,43.1543,22344.913172722,0
+TMP.US,D,20150330,000000,43.1543,43.7051,42.7807,43.6302,16295.216413457,0
+TMP.US,D,20150331,000000,43.1789,43.9417,43.1129,43.6224,40380.356010556,0
+TMP.US,D,20150401,000000,43.713,44.1092,43.0567,44.0589,34438.218435539,0
+TMP.US,D,20150402,000000,43.9495,44.2974,43.4932,43.9722,13083.66152532,0
+TMP.US,D,20150406,000000,43.51,44.4019,43.2922,44.0767,25802.027707914,0
+TMP.US,D,20150407,000000,43.8273,43.9565,43.2775,43.5012,20991.290986063,0
+TMP.US,D,20150408,000000,43.2775,44.6285,43.1463,43.7288,18764.004104717,0
+TMP.US,D,20150409,000000,43.4844,43.5986,42.969,43.3977,34713.204651869,0
+TMP.US,D,20150410,000000,43.6558,43.9722,43.0567,43.5012,16295.216413457,0
+TMP.US,D,20150413,000000,43.5278,43.9879,43.1463,43.8273,15060.315213184,0
+TMP.US,D,20150414,000000,43.2853,43.7189,43.2853,43.713,19997.890595704,0
+TMP.US,D,20150415,000000,43.6224,44.3762,43.574,44.0057,17328.190465945,0
+TMP.US,D,20150416,000000,43.8224,44.4108,43.8224,43.9801,12488.027174819,0
+TMP.US,D,20150417,000000,43.7051,43.8224,42.9404,42.9768,22711.223224733,0
+TMP.US,D,20150420,000000,43.0222,44.3664,43.0222,44.3664,30671.617568315,0
+TMP.US,D,20150421,000000,44.4108,44.4275,43.8224,44.0422,12031.407996411,0
+TMP.US,D,20150422,000000,44.0924,44.189,43.6824,44.1821,18827.930789694,0
+TMP.US,D,20150423,000000,43.3977,43.8737,43.0222,43.2261,23328.166470227,0
+TMP.US,D,20150424,000000,43.0153,43.3297,43.0153,43.2409,32065.828126387,0
+TMP.US,D,20150427,000000,43.4055,43.5278,42.9334,43.2489,23084.636241743,0
+TMP.US,D,20150428,000000,43.4932,44.0678,43.2675,43.7189,26584.368566919,0
+TMP.US,D,20150429,000000,43.7288,43.8805,43.2587,43.3977,19132.343575299,0
+TMP.US,D,20150430,000000,43.3395,43.7426,42.2298,42.2456,78755.646473258,0
+TMP.US,D,20150501,000000,42.4111,43.0143,41.8771,41.9371,27794.916744344,0
+TMP.US,D,20150504,000000,42.0505,42.5807,41.7469,42.1165,27915.6671493,0
+TMP.US,D,20150505,000000,42.0662,42.0662,40.9713,41.4946,34775.101918275,0
+TMP.US,D,20150506,000000,41.608,41.8849,41.0226,41.4788,30165.277634924,0
+TMP.US,D,20150507,000000,41.4198,42.1165,41.3646,41.7558,28868.479168245,0
+TMP.US,D,20150508,000000,42.2042,42.3096,41.3971,41.7725,19589.977462993,0
+TMP.US,D,20150511,000000,41.5597,41.8533,41.2246,41.6987,20692.96645617,0
+TMP.US,D,20150512,000000,41.5498,42.4407,41.2897,42.1165,36542.725493357,0
+TMP.US,D,20150513,000000,42.0258,42.4683,41.5045,41.5932,15449.963578759,0
+TMP.US,D,20150514,000000,41.8533,42.0574,41.5232,42.0416,22531.619681226,0
+TMP.US,D,20150515,000000,41.7558,42.5807,41.3646,41.7154,42874.51143395,0
+TMP.US,D,20150518,000000,41.4128,42.4171,41.4128,42.2456,25901.469217878,0
+TMP.US,D,20150519,000000,42.3047,42.4821,41.7243,42.4506,17771.618423643,0
+TMP.US,D,20150520,000000,42.3688,42.5403,41.9371,42.212,22111.530037091,0
+TMP.US,D,20150521,000000,42.0751,42.3195,41.8533,41.9037,33183.023049559,0
+TMP.US,D,20150522,000000,42.0988,42.2544,41.3064,41.7903,36611.725724761,0
+TMP.US,D,20150526,000000,41.4632,41.7469,40.9221,41.3646,38924.248186077,0
+TMP.US,D,20150527,000000,41.7903,42.4683,41.6513,42.3047,61593.868330111,0
+TMP.US,D,20150528,000000,42.4683,42.6625,41.8376,41.9273,44605.605474759,0
+TMP.US,D,20150529,000000,41.7637,42.3865,41.3251,41.6513,33672.112925098,0
+TMP.US,D,20150601,000000,41.8229,42.7275,40.8984,41.6178,22915.179791089,0
+TMP.US,D,20150602,000000,41.2512,41.9194,41.1999,41.6346,54393.491241258,0
+TMP.US,D,20150603,000000,41.5302,42.5905,41.0777,42.4762,35267.235921671,0
+TMP.US,D,20150604,000000,42.15,42.6289,41.9371,42.1322,28408.815861981,0
+TMP.US,D,20150605,000000,42.5561,42.826,42.1412,42.7177,39306.793586654,0
+TMP.US,D,20150608,000000,42.3944,42.6289,42.0012,42.1076,44083.030192803,0
+TMP.US,D,20150609,000000,41.9775,42.695,41.6592,42.4762,45595.961737262,0
+TMP.US,D,20150610,000000,42.5994,43.4706,42.5994,43.4233,44415.854838398,0
+TMP.US,D,20150611,000000,43.2853,43.3011,42.4762,43.3011,27569.651282996,0
+TMP.US,D,20150612,000000,43.0793,43.4775,42.892,43.3089,30981.103900347,0
+TMP.US,D,20150615,000000,43.0724,44.2383,42.6723,43.8244,97714.474760762,0
+TMP.US,D,20150616,000000,43.7012,44.0579,43.3089,43.8549,55714.642730785,0
+TMP.US,D,20150617,000000,43.8086,44.4374,43.4775,43.4775,42370.20091913,0
+TMP.US,D,20150618,000000,43.9121,44.0205,43.4312,43.9781,55834.378426457,0
+TMP.US,D,20150619,000000,43.9781,44.3132,43.5928,43.9781,108978.76253745,0
+TMP.US,D,20150622,000000,44.2974,44.9064,44.0501,44.5763,69915.499179277,0
+TMP.US,D,20150623,000000,44.5585,44.8365,44.1732,44.8187,39354.484923066,0
+TMP.US,D,20150624,000000,44.4659,44.9154,44.4521,44.5585,32572.168059778,0
+TMP.US,D,20150625,000000,44.9252,44.9252,44.2728,44.7853,53631.444567959,0
+TMP.US,D,20150626,000000,45.073,45.3095,44.2383,45.3095,188325.98452407,0
+TMP.US,D,20150629,000000,44.6069,44.9252,43.7987,43.8401,43834.426417892,0
+TMP.US,D,20150630,000000,44.5319,44.5319,43.7091,43.8697,53944.989737133,0
+TMP.US,D,20150701,000000,44.2906,44.5251,43.9387,44.3595,62327.50314342,0
+TMP.US,D,20150702,000000,44.3595,44.3595,43.5376,43.8785,22531.619681226,0
+TMP.US,D,20150706,000000,43.5376,44.4206,43.446,44.2383,30855.279948963,0
+TMP.US,D,20150707,000000,44.0579,44.394,43.3641,43.6174,34900.925869659,0
+TMP.US,D,20150708,000000,43.1365,44.4118,43.1365,43.9949,38568.085226919,0
+TMP.US,D,20150709,000000,44.3438,44.4748,43.9603,44.1259,77510.598180132,0
+TMP.US,D,20150710,000000,44.8365,45.0128,44.4374,44.9252,20448.4215184,0
+TMP.US,D,20150713,000000,45.2504,45.2504,44.7853,45.0128,20692.96645617,0
+TMP.US,D,20150714,000000,44.7764,45.4387,44.7764,45.1785,29264.215789532,0
+TMP.US,D,20150715,000000,45.1193,45.4347,44.868,45.2849,18294.193705599,0
+TMP.US,D,20150716,000000,45.5953,46.0526,45.1538,45.2248,26695.986588308,0
+TMP.US,D,20150717,000000,45.3253,45.3253,44.7941,44.9686,23753.329660789,0
+TMP.US,D,20150720,000000,45.212,45.3253,44.7527,45.1706,18859.38677754,0
+TMP.US,D,20150721,000000,45.0376,45.4249,44.7527,45.0306,11511.876842311,0
+TMP.US,D,20150722,000000,44.8917,45.5539,44.7764,45.1952,16287.098739174,0
+TMP.US,D,20150723,000000,45.7274,45.7274,43.9033,44.0747,19103.931715309,0
+TMP.US,D,20150724,000000,43.8697,43.8697,43.1789,43.3405,33183.023049559,0
+TMP.US,D,20150727,000000,43.2675,43.6933,43.2675,43.4864,24857.333363251,0
+TMP.US,D,20150728,000000,43.6933,43.9289,43.2853,43.9033,25102.893010307,0
+TMP.US,D,20150729,000000,44.0501,44.1959,43.3641,43.3641,18244.472950617,0
+TMP.US,D,20150730,000000,43.1937,43.6854,43.1937,43.4952,23389.049027348,0
+TMP.US,D,20150731,000000,43.7544,44.5073,43.5848,44.1437,35998.841316409,0
+TMP.US,D,20150803,000000,44.3762,44.597,43.3986,43.7633,23836.535822188,0
+TMP.US,D,20150804,000000,44.0993,44.4985,43.9289,43.9387,33308.847000943,0
+TMP.US,D,20150805,000000,44.0747,44.7449,44.0747,44.5073,24857.333363251,0
+TMP.US,D,20150806,000000,43.8273,45.4721,43.8273,44.1309,40453.415079101,0
+TMP.US,D,20150807,000000,43.711,44.1052,43.4154,43.4233,14216.077087772,0
+TMP.US,D,20150810,000000,43.5376,44.2452,43.5376,44.1131,25396.143993773,0
+TMP.US,D,20150811,000000,43.9741,43.9741,43.2567,43.6106,19691.448391528,0
+TMP.US,D,20150812,000000,43.1591,43.9151,43.1523,43.6618,26728.457285439,0
+TMP.US,D,20150813,000000,43.642,44.2363,43.4706,43.7919,32806.565904694,0
+TMP.US,D,20150814,000000,43.8273,44.4285,43.8115,44.2097,26853.266527538,0
+TMP.US,D,20150817,000000,44.262,45.1174,43.3159,44.5319,56865.323060374,0
+TMP.US,D,20150818,000000,44.3832,45.0848,43.5938,43.8589,44470.649139807,0
+TMP.US,D,20150819,000000,43.6184,44.185,43.2075,43.5858,44470.649139807,0
+TMP.US,D,20150820,000000,43.3898,43.6519,42.8872,42.9886,41312.873843794,0
+TMP.US,D,20150821,000000,42.9118,43.6282,40.3701,42.8034,88580.06177403,0
+TMP.US,D,20150824,000000,41.1497,43.3297,40.5485,41.8179,88771.841828961,0
+TMP.US,D,20150825,000000,42.7965,43.5307,41.7677,42.0071,30499.116989805,0
+TMP.US,D,20150826,000000,42.961,43.0843,42.1638,43.0774,24301.272674879,0
+TMP.US,D,20150827,000000,43.1681,43.3553,42.1874,42.895,35602.089985837,0
+TMP.US,D,20150828,000000,42.6083,43.1089,42.2535,42.5571,37544.243557999,0
+TMP.US,D,20150831,000000,42.4515,43.2665,41.9746,43.1985,25396.143993773,0
+TMP.US,D,20150901,000000,42.5649,43.1345,41.7587,41.9075,39735.000905073,0
+TMP.US,D,20150902,000000,42.5501,42.9522,42.3944,42.9118,23572.711407997,0
+TMP.US,D,20150903,000000,43.0419,43.3631,42.2446,42.2446,19080.593401746,0
+TMP.US,D,20150904,000000,41.7253,42.3087,41.7253,41.9657,25028.819232476,0
+TMP.US,D,20150908,000000,42.424,43.1681,42.3274,42.3432,29284.509975239,0
+TMP.US,D,20150909,000000,42.4515,43.1168,42.3865,42.8792,37180.977633843,0
+TMP.US,D,20150910,000000,42.8034,43.4706,42.7127,43.2833,17540.264706583,0
+TMP.US,D,20150911,000000,42.8792,44.6473,42.0396,43.1985,16768.070940431,0
+TMP.US,D,20150914,000000,43.5554,43.5632,43.1681,43.3553,11663.068525828,0
+TMP.US,D,20150915,000000,43.5307,44.328,43.5307,44.2954,19317.020665233,0
+TMP.US,D,20150916,000000,44.1052,44.2954,43.7485,44.054,16159.24536922,0
+TMP.US,D,20150917,000000,44.4118,44.4443,43.0172,43.6016,21934.97062144,0
+TMP.US,D,20150918,000000,43.1828,43.6874,42.352,42.9118,118467.30906477,0
+TMP.US,D,20150921,000000,43.3395,44.1634,43.3395,43.7731,18225.193474195,0
+TMP.US,D,20150922,000000,43.1985,44.0165,43.0024,43.0843,24056.727737109,0
+TMP.US,D,20150923,000000,42.5827,43.4154,42.5827,43.2479,13137.441117444,0
+TMP.US,D,20150924,000000,43.0419,44.0067,43.0419,43.7662,31756.341794355,0
+TMP.US,D,20150925,000000,44.0303,45.2661,43.6519,44.5497,52973.912951051,0
+TMP.US,D,20150928,000000,44.328,44.7971,43.6282,44.0875,23689.402975812,0
+TMP.US,D,20150929,000000,44.393,44.7241,44.1131,44.123,10448.461511263,0
+TMP.US,D,20150930,000000,44.4443,44.4443,43.783,43.9151,31350.458080215,0
+TMP.US,D,20151001,000000,43.9061,44.2018,43.2399,43.6805,32198.755042768,0
+TMP.US,D,20151002,000000,43.2075,43.783,42.1204,43.783,34511.277504084,0
+TMP.US,D,20151005,000000,43.9239,44.4443,43.6352,44.3832,31763.444759353,0
+TMP.US,D,20151006,000000,44.0875,44.3585,43.6184,43.9495,23448.916875184,0
+TMP.US,D,20151007,000000,44.253,44.6985,43.7337,44.5585,28168.329761353,0
+TMP.US,D,20151008,000000,44.7241,45.2661,44.4906,45.2661,21750.293531506,0
+TMP.US,D,20151009,000000,45.2661,45.3539,44.936,44.9449,25761.4393365,0
+TMP.US,D,20151012,000000,44.5585,45.5293,44.5585,45.2829,14856.358646829,0
+TMP.US,D,20151013,000000,44.8779,45.4721,44.6798,44.7379,47631.468563677,0
+TMP.US,D,20151014,000000,45.1016,45.1016,43.3395,43.372,26608.721589768,0
+TMP.US,D,20151015,000000,43.6519,44.6137,43.4154,44.598,53703.488927219,0
+TMP.US,D,20151016,000000,45.1312,45.1312,44.0717,44.6069,22719.340899016,0
+TMP.US,D,20151019,000000,44.6897,44.6897,44.2274,44.6403,11726.995210805,0
+TMP.US,D,20151020,000000,44.5073,44.8552,44.4827,44.5399,21869.014517892,0
+TMP.US,D,20151021,000000,44.6403,45.1312,43.8017,43.8589,18104.443069238,0
+TMP.US,D,20151022,000000,44.2452,45.2475,44.2363,45.1312,15673.199621537,0
+TMP.US,D,20151023,000000,45.1016,46.0723,44.8385,46.0723,22844.150141114,0
+TMP.US,D,20151026,000000,46.0881,46.2191,45.7658,46.1955,21505.748593736,0
+TMP.US,D,20151027,000000,45.9905,46.1728,44.7468,44.7468,42041.435110676,0
+TMP.US,D,20151028,000000,45.0178,46.909,45.0178,46.8479,43376.792530199,0
+TMP.US,D,20151029,000000,46.433,46.7691,45.891,46.0477,17740.162435797,0
+TMP.US,D,20151030,000000,45.6515,46.5246,44.262,44.6719,40218.0025249,0
+TMP.US,D,20151102,000000,45.0937,45.7737,45.0937,45.7737,27773.607849351,0
+TMP.US,D,20151103,000000,45.7737,46.6222,45.5362,46.1955,28290.094875595,0
+TMP.US,D,20151104,000000,46.2438,46.6903,46.0397,46.3276,26245.455665612,0
+TMP.US,D,20151105,000000,46.0545,47.2815,46.0023,47.0558,20012.096525699,0
+TMP.US,D,20151106,000000,46.6439,48.0709,46.6439,48.0709,21339.336270938,0
+TMP.US,D,20151109,000000,47.6954,48.3183,47.1889,47.4639,25009.539756054,0
+TMP.US,D,20151110,000000,46.7169,48.0955,46.5601,47.5377,29296.686486664,0
+TMP.US,D,20151111,000000,48.0621,48.7233,48.0443,48.54,31828.386153615,0
+TMP.US,D,20151112,000000,48.0621,48.6809,48.0621,48.406,50271.742124161,0
+TMP.US,D,20151113,000000,47.9694,48.6721,47.6698,48.2581,49546.224985135,0
+TMP.US,D,20151116,000000,48.5194,49.7719,48.1675,49.6043,69920.572725704,0
+TMP.US,D,20151117,000000,49.6043,50.5002,49.5955,49.9868,79687.14959721,0
+TMP.US,D,20151118,000000,49.2969,50.1651,49.015,49.2811,36047.547362106,0
+TMP.US,D,20151119,000000,49.3225,49.902,48.267,49.2712,20134.876349226,0
+TMP.US,D,20151120,000000,49.6852,49.8123,49.1974,49.3649,26760.927982571,0
+TMP.US,D,20151123,000000,49.3787,50.1011,49.3787,49.9611,28092.226564952,0
+TMP.US,D,20151124,000000,49.6299,51.3615,49.3472,50.9791,38216.995814187,0
+TMP.US,D,20151125,000000,50.6894,51.322,50.0006,50.9467,37491.478675161,0
+TMP.US,D,20151127,000000,50.988,51.2146,50.0006,50.5741,16514.393619093,0
+TMP.US,D,20151130,000000,50.6658,52.6318,50.5494,51.8947,130198.36311271,0
+TMP.US,D,20151201,000000,52.5067,52.5067,51.6769,52.074,27704.607617947,0
+TMP.US,D,20151202,000000,51.8602,52.2948,51.3615,51.5695,25320.040797372,0
+TMP.US,D,20151203,000000,51.6433,52.2406,50.9397,51.0639,38451.393659103,0
+TMP.US,D,20151204,000000,50.716,52.6564,50.716,51.9774,67752.138982908,0
+TMP.US,D,20151207,000000,52.144,52.4978,51.8602,51.9676,95480.084914419,0
+TMP.US,D,20151208,000000,51.6365,51.9578,51.0639,51.0639,24782.244876135,0
+TMP.US,D,20151209,000000,50.7328,51.1634,50.2685,50.9151,29419.466310191,0
+TMP.US,D,20151210,000000,50.6894,51.0964,50.4647,51.0807,33997.834605696,0
+TMP.US,D,20151211,000000,49.7788,51.0964,49.1284,49.3304,40387.458975554,0
+TMP.US,D,20151214,000000,49.2132,50.1503,49.2132,49.6852,48693.86918544,0
+TMP.US,D,20151215,000000,49.7788,50.7495,48.5469,49.4378,60640.041601881,0
+TMP.US,D,20151216,000000,49.3935,50.0774,48.2029,49.7275,40627.945076182,0
+TMP.US,D,20151217,000000,49.9118,50.174,48.5341,49.1204,24352.008139147,0
+TMP.US,D,20151218,000000,48.7992,49.157,46.8666,47.2648,255214.60590514,0
+TMP.US,D,20151221,000000,47.4225,48.5262,47.0558,47.72,49186.003188835,0
+TMP.US,D,20151222,000000,48.0788,48.0788,46.8804,47.7782,24187.62523492,0
+TMP.US,D,20151223,000000,47.8945,48.0354,47.4313,47.6698,27607.195526554,0
+TMP.US,D,20151224,000000,47.3899,48.0877,47.3899,47.6954,28737.581670435,0
+TMP.US,D,20151228,000000,47.6048,48.1113,46.8804,47.9132,33734.010191505,0
+TMP.US,D,20151229,000000,47.797,48.6622,47.4806,48.3872,43368.674855916,0
+TMP.US,D,20151230,000000,48.3606,48.3606,47.7782,47.7782,20443.347971973,0
+TMP.US,D,20151231,000000,47.2322,47.7457,46.4182,46.5838,41879.08162502,0
+TMP.US,D,20160104,000000,46.163,46.6252,44.8276,45.4653,67964.213223547,0
+TMP.US,D,20160105,000000,45.889,46.0615,45.0326,45.7618,20437.259716261,0
+TMP.US,D,20160106,000000,45.2001,46.0369,45.2001,45.755,38243.378255606,0
+TMP.US,D,20160107,000000,45.0494,45.7776,44.6099,44.734,26252.55863061,0
+TMP.US,D,20160108,000000,44.9616,45.3145,44.32,44.329,47486.365135871,0
+TMP.US,D,20160111,000000,44.3852,44.8818,44.3762,44.4384,15513.890263736,0
+TMP.US,D,20160112,000000,44.7931,44.7931,43.9623,44.6433,34864.396335386,0
+TMP.US,D,20160113,000000,44.7931,44.7931,42.6782,42.9098,47822.233909323,0
+TMP.US,D,20160114,000000,43.2321,44.528,42.3619,44.0954,42065.788133525,0
+TMP.US,D,20160115,000000,42.827,43.573,41.9233,43.3917,54945.493092489,0
+TMP.US,D,20160119,000000,43.8845,43.9121,42.9286,43.4716,29056.200386035,0
+TMP.US,D,20160120,000000,42.8774,44.2018,42.2032,43.6667,30778.162043276,0
+TMP.US,D,20160121,000000,43.7534,44.0441,42.7167,43.0251,43542.190143711,0
+TMP.US,D,20160122,000000,43.4075,43.9485,42.969,43.9485,31063.29535246,0
+TMP.US,D,20160125,000000,43.714,43.714,42.6861,42.694,30506.219954802,0
+TMP.US,D,20160126,000000,42.694,43.9485,42.6349,43.6904,47630.453854391,0
+TMP.US,D,20160127,000000,43.4075,44.3595,42.7108,43.0005,46941.466249638,0
+TMP.US,D,20160128,000000,43.034,43.9555,43.034,43.9309,26923.281468227,0
+TMP.US,D,20160129,000000,43.7978,46.4704,43.7978,46.4704,90691.671796846,0
+TMP.US,D,20160201,000000,45.9885,46.2507,45.0996,46.0112,46980.025202481,0
+TMP.US,D,20160202,000000,45.4564,45.6722,44.9616,45.0405,34163.232219209,0
+TMP.US,D,20160203,000000,45.5056,45.7954,44.6019,45.2829,30795.412101127,0
+TMP.US,D,20160204,000000,45.4653,45.8259,44.7941,45.2228,26700.045425449,0
+TMP.US,D,20160205,000000,44.9134,45.5697,43.6262,43.6262,49015.532028896,0
+TMP.US,D,20160208,000000,43.5692,45.5776,43.3937,45.2918,40669.548156881,0
+TMP.US,D,20160209,000000,44.8562,45.6318,44.33,45.5244,28564.06638264,0
+TMP.US,D,20160210,000000,45.8269,46.293,45.0228,45.0474,29498.613634448,0
+TMP.US,D,20160211,000000,44.3605,45.1824,43.6874,44.5369,32313.417192013,0
+TMP.US,D,20160212,000000,44.6621,45.1568,44.0343,45.0572,27252.047276681,0
+TMP.US,D,20160216,000000,45.4573,46.3572,44.3053,45.8663,68102.213686354,0
+TMP.US,D,20160217,000000,46.0269,46.1935,44.7803,44.7981,38180.466279914,0
+TMP.US,D,20160218,000000,44.9982,45.8092,44.4058,45.4573,45336.196160212,0
+TMP.US,D,20160219,000000,45.4091,45.9925,44.6621,45.8446,63768.390328619,0
+TMP.US,D,20160222,000000,45.9925,46.2438,44.7379,45.5165,39087.616381019,0
+TMP.US,D,20160223,000000,45.55,46.4034,45.4889,45.6762,42224.082782039,0
+TMP.US,D,20160224,000000,45.2997,46.3778,44.8808,46.362,44081.000774232,0
+TMP.US,D,20160225,000000,46.162,47.0272,46.162,46.9987,31441.781915896,0
+TMP.US,D,20160226,000000,47.3229,48.1409,46.8785,47.657,36820.755837544,0
+TMP.US,D,20160229,000000,47.6836,48.0857,46.975,47.2234,56539.601379776,0
+TMP.US,D,20160301,000000,47.4323,48.7371,47.176,48.604,32964.860553209,0
+TMP.US,D,20160302,000000,48.6524,49.3058,48.3528,49.221,39337.234865215,0
+TMP.US,D,20160303,000000,49.221,50.1345,48.5942,49.974,40990.196291052,0
+TMP.US,D,20160304,000000,50.0212,50.719,49.5551,50.441,56126.614700638,0
+TMP.US,D,20160307,000000,50.3139,51.94,50.2163,51.6897,56784.146317546,0
+TMP.US,D,20160308,000000,51.2974,52.2209,51.2688,51.7389,74774.941946825,0
+TMP.US,D,20160309,000000,51.9892,52.1588,51.4206,51.9735,42485.87777766,0
+TMP.US,D,20160310,000000,51.259,52.007,50.4578,51.5537,69108.805297423,0
+TMP.US,D,20160311,000000,51.8976,53.3424,51.8474,53.3424,51280.3631538,0
+TMP.US,D,20160314,000000,53.2015,53.4734,52.1056,53.1926,36511.269505511,0
+TMP.US,D,20160315,000000,52.9935,53.4922,52.5155,52.692,40855.239956101,0
+TMP.US,D,20160316,000000,52.6752,53.3256,52.4249,52.8575,64773.967230402,0
+TMP.US,D,20160317,000000,52.8506,53.6784,52.4988,53.5523,75715.577454345,0
+TMP.US,D,20160318,000000,53.8716,53.9287,52.5451,53.3877,417879.60731195,0
+TMP.US,D,20160321,000000,53.2281,53.4922,52.5402,52.8802,57511.692875143,0
+TMP.US,D,20160322,000000,52.4909,53.1413,52.1322,52.8979,44346.854606994,0
+TMP.US,D,20160323,000000,52.8181,52.89,52.2041,52.6082,68841.936755375,0
+TMP.US,D,20160324,000000,52.6082,52.7244,51.9203,52.4071,48177.382159196,0
+TMP.US,D,20160328,000000,52.4071,53.2468,52.2839,52.8506,38453.423077674,0
+TMP.US,D,20160329,000000,52.6752,53.7218,51.8434,53.7218,105165.4850431,0
+TMP.US,D,20160330,000000,53.7287,54.2293,52.7244,53.8637,42823.775969682,0
+TMP.US,D,20160331,000000,53.8883,54.0953,53.3877,53.5198,66561.884991191,0
+TMP.US,D,20160401,000000,53.2556,54.1554,52.1509,54.048,34919.190636795,0
+TMP.US,D,20160404,000000,53.5779,53.9613,53.0595,53.4104,42538.642660498,0
+TMP.US,D,20160405,000000,53.1926,53.9386,52.9935,52.9935,69480.188895861,0
+TMP.US,D,20160406,000000,53.0132,53.9741,53.0132,53.8883,95328.893230901,0
+TMP.US,D,20160407,000000,53.5375,53.9011,51.9992,52.6486,137927.40373924,0
+TMP.US,D,20160408,000000,52.9353,53.369,52.684,53.3424,59737.965047203,0
+TMP.US,D,20160411,000000,53.5198,54.112,53.4676,53.7759,30050.61548568,0
+TMP.US,D,20160412,000000,54.0382,54.7605,53.7711,54.5644,54843.007454669,0
+TMP.US,D,20160413,000000,54.792,56.4783,54.792,56.4477,80154.930577757,0
+TMP.US,D,20160414,000000,56.4477,57.0193,55.609,56.0033,33196.214270269,0
+TMP.US,D,20160415,000000,55.9451,56.6961,55.9451,56.0436,25240.893473114,0
+TMP.US,D,20160418,000000,55.0581,55.475,54.4649,55.0483,143720.37904931,0
+TMP.US,D,20160419,000000,55.0483,56.3127,55.0167,55.8683,25550.379805146,0
+TMP.US,D,20160420,000000,55.8939,57.1612,54.86,56.1294,33048.066714607,0
+TMP.US,D,20160421,000000,55.8475,55.9796,55.4267,55.5104,33744.157284358,0
+TMP.US,D,20160422,000000,55.7243,57.0735,55.7243,56.4043,61175.808104546,0
+TMP.US,D,20160425,000000,55.9283,56.22,55.1547,55.8603,86997.115288881,0
+TMP.US,D,20160426,000000,56.0357,56.7798,55.4582,56.1776,95570.394040815,0
+TMP.US,D,20160427,000000,56.0752,56.3364,55.5558,55.9619,47605.086122258,0
+TMP.US,D,20160428,000000,55.3498,55.9451,54.933,55.2177,31811.136095764,0
+TMP.US,D,20160429,000000,55.3085,56.1914,55.0069,55.0069,56274.762256299,0
+TMP.US,D,20160502,000000,55.3085,55.6731,54.8728,55.1685,41924.743542861,0
+TMP.US,D,20160503,000000,54.5792,55.0473,53.429,53.6833,53419.370327321,0
+TMP.US,D,20160504,000000,53.8873,54.049,52.9462,53.6833,28054.682321394,0
+TMP.US,D,20160505,000000,54.0558,54.5249,53.5759,53.6331,36443.283983393,0
+TMP.US,D,20160506,000000,53.5848,54.3082,52.8043,54.184,44454.413791242,0
+TMP.US,D,20160509,000000,53.9041,54.5693,52.281,52.5057,153757.8833,0
+TMP.US,D,20160510,000000,52.7846,53.7533,52.4269,53.7465,28342.859758433,0
+TMP.US,D,20160511,000000,54.0145,54.4609,53.2724,53.7603,38036.377561395,0
+TMP.US,D,20160512,000000,53.8972,53.9613,53.1345,53.4508,20767.040234,0
+TMP.US,D,20160513,000000,53.5346,53.8026,53.0979,53.4646,72137.712514197,0
+TMP.US,D,20160516,000000,53.9692,54.7132,53.6577,54.4008,45782.668245767,0
+TMP.US,D,20160517,000000,54.3565,54.7132,52.0582,52.1854,48207.823437756,0
+TMP.US,D,20160518,000000,52.4061,54.4609,52.4061,54.4609,38144.951454927,0
+TMP.US,D,20160519,000000,54.1278,54.4609,52.8457,53.4162,17375.881802356,0
+TMP.US,D,20160520,000000,53.6577,54.4471,53.4714,53.7465,48679.663255445,0
+TMP.US,D,20160523,000000,53.9613,54.3565,53.4981,53.8105,28575.228184779,0
+TMP.US,D,20160524,000000,54.122,55.7194,54.122,55.2089,55650.716045808,0
+TMP.US,D,20160525,000000,55.0177,55.9667,55.0148,55.2503,10996.404525352,0
+TMP.US,D,20160526,000000,54.9734,55.2858,54.7359,54.9734,19333.256013799,0
+TMP.US,D,20160527,000000,55.2001,55.8081,54.9132,55.8081,28763.964111854,0
+TMP.US,D,20160531,000000,55.815,56.5995,55.1399,56.0161,50015.020674967,0
+TMP.US,D,20160601,000000,57.6914,57.6914,55.8327,57.2273,38147.995582783,0
+TMP.US,D,20160602,000000,56.7059,56.8242,56.0939,56.8242,32613.771140477,0
+TMP.US,D,20160603,000000,56.43,56.43,55.4021,56.295,23696.50594081,0
+TMP.US,D,20160606,000000,56.0239,57.2439,55.748,56.9494,34396.615354839,0
+TMP.US,D,20160607,000000,56.6891,57.1691,55.2621,56.6153,160747.2008575,0
+TMP.US,D,20160608,000000,56.7936,57.2273,55.5312,56.9178,52928.251033211,0
+TMP.US,D,20160609,000000,56.295,56.7157,55.7746,56.4034,27882.181742884,0
+TMP.US,D,20160610,000000,55.7056,56.7591,55.7056,56.3038,22300.265964166,0
+TMP.US,D,20160613,000000,56.8074,57.1612,55.8229,56.1609,44455.428500527,0
+TMP.US,D,20160614,000000,56.2368,57.1977,56.1914,56.3038,38180.466279914,0
+TMP.US,D,20160615,000000,56.2456,57.1888,56.2456,56.2456,20085.155594244,0
+TMP.US,D,20160616,000000,55.9845,56.563,55.5942,56.2368,23156.680601003,0
+TMP.US,D,20160617,000000,56.0673,56.3521,54.8472,54.8472,121538.83407153,0
+TMP.US,D,20160620,000000,55.7993,56.6153,55.6278,56.3354,61544.147575129,0
+TMP.US,D,20160621,000000,56.4034,56.9178,56.0673,56.4211,32123.666555652,0
+TMP.US,D,20160622,000000,56.4477,57.4529,56.3354,56.6803,27570.665992281,0
+TMP.US,D,20160623,000000,57.4815,58.198,57.3879,58.1713,47229.643686678,0
+TMP.US,D,20160624,000000,55.6898,56.4034,54.113,54.8028,83416.206220877,0
+TMP.US,D,20160627,000000,54.122,54.2924,53.442,53.5346,42391.509814122,0
+TMP.US,D,20160628,000000,54.2924,54.8818,53.7277,54.7566,81321.846255911,0
+TMP.US,D,20160629,000000,54.931,55.5026,54.3565,55.1497,43936.912055712,0
+TMP.US,D,20160630,000000,55.547,55.547,54.0056,54.7221,120996.97931315,0
+TMP.US,D,20160701,000000,54.865,55.5618,53.8795,54.931,76141.755354193,0
+TMP.US,D,20160705,000000,54.0962,54.3427,53.3473,53.6075,68399.523506962,0
+TMP.US,D,20160706,000000,53.2586,54.247,53.0349,54.0628,35510.766150155,0
+TMP.US,D,20160707,000000,54.2382,54.4688,53.4084,53.6429,19992.817049277,0
+TMP.US,D,20160708,000000,54.3732,55.2503,54.3565,55.0749,54805.463211111,0
+TMP.US,D,20160711,000000,55.1755,55.7381,54.5349,55.3705,47743.086585065,0
+TMP.US,D,20160712,000000,55.9411,57.5652,55.3518,57.2805,55650.716045808,0
+TMP.US,D,20160713,000000,57.3977,57.3977,56.2694,57.1789,85223.403458087,0
+TMP.US,D,20160714,000000,57.4401,58.465,56.901,58.0363,23870.021228605,0
+TMP.US,D,20160715,000000,58.5084,59.3007,58.1625,58.7863,48391.485818405,0
+TMP.US,D,20160718,000000,58.7193,59.3007,57.6008,58.33,27537.180585864,0
+TMP.US,D,20160719,000000,58.3488,59.3007,57.6658,58.6947,59971.348182834,0
+TMP.US,D,20160720,000000,58.7537,59.2909,57.4815,58.8474,24246.47837347,0
+TMP.US,D,20160721,000000,58.6601,58.947,57.6836,57.7338,16359.143098434,0
+TMP.US,D,20160722,000000,58.0718,60.4794,57.2439,59.8881,53491.414686581,0
+TMP.US,D,20160725,000000,59.9068,60.5356,59.821,60.0743,30234.277866328,0
+TMP.US,D,20160726,000000,59.9807,60.509,58.5281,60.2596,21470.233768749,0
+TMP.US,D,20160727,000000,60.571,60.5888,59.6782,60.2596,37935.921342145,0
+TMP.US,D,20160728,000000,60.1503,61.936,60.0989,61.6315,50106.344510649,0
+TMP.US,D,20160729,000000,61.6315,62.3785,61.0736,61.6049,51649.717333668,0
+TMP.US,D,20160801,000000,61.733,61.733,60.0409,60.0989,41368.682854488,0
+TMP.US,D,20160802,000000,60.3128,60.9633,59.6358,60.3454,44715.194077577,0
+TMP.US,D,20160803,000000,59.2849,60.6174,59.2849,59.8358,29312.921835229,0
+TMP.US,D,20160804,000000,59.6526,60.1237,58.8385,59.2849,41856.758020742,0
+TMP.US,D,20160805,000000,59.2849,61.0648,58.8297,60.8874,89763.212800749,0
+TMP.US,D,20160808,000000,60.2241,60.6046,59.8999,60.303,51708.570472218,0
+TMP.US,D,20160809,000000,60.0487,60.5553,59.3037,60.5553,32022.195627117,0
+TMP.US,D,20160810,000000,60.1591,60.9278,59.3027,60.1335,42077.964644949,0
+TMP.US,D,20160811,000000,60.1335,61.192,59.5155,60.8203,42727.378587574,0
+TMP.US,D,20160812,000000,60.4458,61.0135,60.1335,60.8105,16921.292042519,0
+TMP.US,D,20160815,000000,61.0559,61.0559,60.2015,60.7671,31796.930165769,0
+TMP.US,D,20160816,000000,60.7671,61.0648,60.2429,60.8529,31715.753422941,0
+TMP.US,D,20160817,000000,60.981,61.4865,60.5306,60.641,23431.666817333,0
+TMP.US,D,20160818,000000,60.4724,61.2619,60.1335,60.9051,66640.017606163,0
+TMP.US,D,20160819,000000,60.8785,61.5131,60.0901,60.3956,46887.686657514,0
+TMP.US,D,20160822,000000,59.9965,61.2333,59.9965,60.6568,24963.877838213,0
+TMP.US,D,20160823,000000,61.0135,61.5743,60.1847,60.572,34908.028834656,0
+TMP.US,D,20160824,000000,60.1503,60.8203,60.0989,60.6006,16554.981990507,0
+TMP.US,D,20160825,000000,60.6725,61.6482,60.6725,61.116,33799.966295053,0
+TMP.US,D,20160826,000000,60.981,61.4057,60.6725,61.2619,26117.602295658,0
+TMP.US,D,20160829,000000,60.9544,61.8768,60.4814,61.4945,29208.406778838,0
+TMP.US,D,20160830,000000,61.3791,62.0385,61.2855,62.003,24035.418842117,0
+TMP.US,D,20160831,000000,61.937,62.7599,61.252,62.615,58676.579134726,0
+TMP.US,D,20160901,000000,62.3095,63.0742,61.8768,62.3873,36740.593804001,0
+TMP.US,D,20160902,000000,62.4868,63.7325,62.3371,63.7187,41796.890172907,0
+TMP.US,D,20160906,000000,63.5374,63.7059,61.5417,61.9626,43572.631422271,0
+TMP.US,D,20160907,000000,61.192,63.4113,61.192,63.0969,31580.797087989,0
+TMP.US,D,20160908,000000,62.9373,63.4448,62.2819,62.5312,21170.89452957,0
+TMP.US,D,20160909,000000,62.3528,63.3018,61.9212,62.3528,34949.631915356,0
+TMP.US,D,20160912,000000,61.9212,62.7933,61.4551,62.7658,34658.41035046,0
+TMP.US,D,20160913,000000,62.3183,62.3183,61.1082,61.5969,34307.320937728,0
+TMP.US,D,20160914,000000,61.9537,62.752,61.1082,61.4452,22986.209441064,0
+TMP.US,D,20160915,000000,61.4551,62.0828,61.4551,62.0828,22690.929039026,0
+TMP.US,D,20160916,000000,62.2671,62.3578,61.4057,61.801,77230.538417375,0
+TMP.US,D,20160919,000000,61.9941,62.6328,61.6768,61.8098,19212.505608842,0
+TMP.US,D,20160920,000000,61.9448,62.2001,61.6127,62.1567,17271.366745965,0
+TMP.US,D,20160921,000000,62.0118,63.2092,61.8118,62.4967,33827.363445757,0
+TMP.US,D,20160922,000000,63.0811,64.3682,62.9451,64.0538,43616.263921541,0
+TMP.US,D,20160923,000000,63.6477,64.0982,63.1087,63.6291,14907.094111096,0
+TMP.US,D,20160926,000000,63.0555,63.7601,62.1765,62.2257,41207.344078117,0
+TMP.US,D,20160927,000000,62.2513,63.2654,62.2513,62.4868,42825.805388253,0
+TMP.US,D,20160928,000000,62.6238,64.2233,62.6052,63.5453,23556.476059431,0
+TMP.US,D,20160929,000000,63.3935,63.7641,62.7628,63.5118,22579.311017638,0
+TMP.US,D,20160930,000000,63.5217,64.9359,63.5217,64.715,32687.844918308,0
+TMP.US,D,20161003,000000,64.1809,64.4234,63.5285,64.3761,32635.080035469,0
+TMP.US,D,20161004,000000,64.1642,64.3682,63.7049,64.0213,16536.717223371,0
+TMP.US,D,20161005,000000,64.3337,65.6375,64.3337,65.6129,27610.23965441,0
+TMP.US,D,20161006,000000,65.333,66.1411,64.7102,66.1126,19571.712695856,0
+TMP.US,D,20161007,000000,65.9795,66.5698,65.1447,66.1312,27132.311581009,0
+TMP.US,D,20161010,000000,66.8152,67.6608,65.7587,67.6608,21017.673427482,0
+TMP.US,D,20161011,000000,67.2133,67.2133,65.6129,66.0288,20628.025061907,0
+TMP.US,D,20161012,000000,66.2663,66.9147,66.2663,66.8152,13875.134767894,0
+TMP.US,D,20161013,000000,66.2919,66.2919,65.5025,65.5025,32627.977070472,0
+TMP.US,D,20161014,000000,66.0603,66.901,65.6897,66.901,24875.598130388,0
+TMP.US,D,20161017,000000,66.8054,66.892,66.4181,66.4427,21746.234694364,0
+TMP.US,D,20161018,000000,66.9088,66.9088,66.2988,66.5205,18892.872183956,0
+TMP.US,D,20161019,000000,66.6536,67.5681,66.6516,67.2133,29041.99445604,0
+TMP.US,D,20161020,000000,66.8152,67.2912,66.7324,66.9413,12335.820782016,0
+TMP.US,D,20161021,000000,66.084,67.2646,65.878,66.9226,17850.765747901,0
+TMP.US,D,20161024,000000,66.9936,67.4174,66.9315,67.3306,34192.658788484,0
+TMP.US,D,20161025,000000,67.0015,67.3306,66.9364,67.0862,14946.667773225,0
+TMP.US,D,20161026,000000,67.0862,67.3306,66.7964,66.9147,47802.954432901,0
+TMP.US,D,20161027,000000,67.1631,67.3306,66.8674,66.9147,34932.381857505,0
+TMP.US,D,20161028,000000,67.1129,67.3306,66.2801,67.3306,55584.75994226,0
+TMP.US,D,20161031,000000,67.2725,67.4213,66.825,67.1463,39248.955157389,0
+TMP.US,D,20161101,000000,66.4595,66.5107,63.772,64.3839,110447.04687335,0
+TMP.US,D,20161102,000000,64.1474,64.9092,62.4189,62.5056,58905.903433215,0
+TMP.US,D,20161103,000000,62.4967,63.4862,62.003,63.3935,122661.10254112,0
+TMP.US,D,20161104,000000,63.1028,64.1642,62.3203,62.3469,71971.300191399,0
+TMP.US,D,20161107,000000,63.3364,64.3997,62.4415,64.2893,38093.201281374,0
+TMP.US,D,20161108,000000,64.2893,64.2893,62.8899,63.6163,48368.147504842,0
+TMP.US,D,20161109,000000,64.9368,65.5232,62.8407,65.5232,103709.37721862,0
+TMP.US,D,20161110,000000,65.9942,66.4515,64.6884,65.6109,149606.70761363,0
+TMP.US,D,20161111,000000,65.2423,66.7994,64.5909,66.7994,200449.73106544,0
+TMP.US,D,20161114,000000,66.8448,68.8966,66.6822,68.5989,150822.32933748,0
+TMP.US,D,20161115,000000,68.5989,70.9001,68.0027,70.7553,123929.48914781,0
+TMP.US,D,20161116,000000,70.4064,71.045,67.0645,70.9159,70419.809694097,0
+TMP.US,D,20161117,000000,70.433,71.8462,68.6601,71.4806,59707.523768643,0
+TMP.US,D,20161118,000000,71.5732,73.1184,70.7887,72.7411,79608.002272953,0
+TMP.US,D,20161121,000000,72.7411,72.7411,70.8498,72.2207,47627.409726535,0
+TMP.US,D,20161122,000000,72.4246,73.696,71.518,73.4299,61748.104141484,0
+TMP.US,D,20161123,000000,73.4467,74.4282,71.9063,74.2745,43453.910435885,0
+TMP.US,D,20161125,000000,74.104,74.104,73.4221,73.9512,9619.4440251306,0
+TMP.US,D,20161128,000000,73.8734,73.9512,72.4246,73.2269,55731.892788636,0
+TMP.US,D,20161129,000000,73.2702,74.2577,72.9539,73.4151,40548.797751924,0
+TMP.US,D,20161130,000000,74.2409,74.6539,72.9371,73.5343,55600.995290826,0
+TMP.US,D,20161201,000000,73.8232,74.7445,73.2535,73.899,52388.425693404,0
+TMP.US,D,20161202,000000,74.0597,74.0597,72.4542,73.3707,21635.631382261,0
+TMP.US,D,20161205,000000,73.4387,75.0688,73.3363,74.9229,55930.775808565,0
+TMP.US,D,20161206,000000,75.1526,76.5175,74.6568,75.9084,42613.731147614,0
+TMP.US,D,20161207,000000,75.8178,78.0224,75.6365,77.501,36106.400500656,0
+TMP.US,D,20161208,000000,77.5365,79.4799,76.9413,78.5102,81421.287765876,0
+TMP.US,D,20161209,000000,78.6215,79.6839,77.3178,79.6839,64324.451016991,0
+TMP.US,D,20161212,000000,75.4088,77.6725,75.0245,75.8956,77241.700219514,0
+TMP.US,D,20161213,000000,76.0474,77.6489,74.651,76.618,45875.006790734,0
+TMP.US,D,20161214,000000,76.2593,76.6782,74.4794,75.4255,49596.960449402,0
+TMP.US,D,20161215,000000,73.2702,77.4537,72.8091,77.4005,87346.175283042,0
+TMP.US,D,20161216,000000,77.8243,79.1734,74.1079,78.3032,250458.6634847,0
+TMP.US,D,20161219,000000,77.9632,79.4129,76.2771,78.6304,60698.894740431,0
+TMP.US,D,20161220,000000,79.5242,80.8172,78.3575,80.8172,45713.668014363,0
+TMP.US,D,20161221,000000,80.9473,81.2952,79.6258,80.4703,52756.765163986,0
+TMP.US,D,20161222,000000,80.0938,80.5975,79.6681,80.0604,37756.317798638,0
+TMP.US,D,20161223,000000,79.2749,80.1284,78.6964,79.7873,54156.049268486,0
+TMP.US,D,20161227,000000,80.2555,81.7889,78.1288,81.6618,47829.33687432,0
+TMP.US,D,20161228,000000,81.3721,82.399,80.3334,81.3553,37468.140361598,0
+TMP.US,D,20161229,000000,81.3553,81.7889,80.4083,81.6283,59124.065929566,0
+TMP.US,D,20161230,000000,81.7978,81.7978,80.4161,80.5531,42680.701960448,0
+TMP.US,D,20170103,000000,80.904,81.1583,80.1372,81.1583,48092.146579226,0
+TMP.US,D,20170104,000000,81.2617,81.7978,80.904,81.7978,68834.833790378,0
+TMP.US,D,20170105,000000,81.1681,81.7978,79.3696,79.608,38174.378024202,0
+TMP.US,D,20170106,000000,79.8051,79.9667,78.721,79.2177,27569.651282996,0
+TMP.US,D,20170109,000000,78.4323,79.4552,77.6587,77.7435,46147.963588493,0
+TMP.US,D,20170110,000000,78.4145,79.8377,77.6075,78.593,76964.684584613,0
+TMP.US,D,20170111,000000,79.1045,79.5844,77.9474,79.3696,34141.923324216,0
+TMP.US,D,20170112,000000,78.5348,79.3153,76.8358,76.8979,65729.823377203,0
+TMP.US,D,20170113,000000,77.6981,78.2727,76.8309,77.6419,36923.241475364,0
+TMP.US,D,20170117,000000,77.0181,77.0211,75.331,75.8079,38723.335747577,0
+TMP.US,D,20170118,000000,76.4741,77.3,75.935,76.7195,27764.475465783,0
+TMP.US,D,20170119,000000,76.7195,76.8486,75.7488,76.2593,24462.61145125,0
+TMP.US,D,20170120,000000,76.2593,77.8105,76.1055,76.2327,26949.663909646,0
+TMP.US,D,20170123,000000,76.2327,76.3569,75.7488,76.2001,23599.093849416,0
+TMP.US,D,20170124,000000,76.4643,78.2037,75.7488,78.0046,31127.222037437,0
+TMP.US,D,20170125,000000,78.3909,79.403,78.1771,79.403,20409.862565557,0
+TMP.US,D,20170126,000000,79.1399,79.2936,77.9632,79.0118,18460.606028397,0
+TMP.US,D,20170127,000000,79.0118,80.0002,77.6094,78.5181,26870.516585389,0
+TMP.US,D,20170130,000000,78.0588,78.0588,76.0967,76.2495,30940.515528933,0
+TMP.US,D,20170131,000000,75.7655,77.8509,74.9821,77.1571,39963.310494277,0
+TMP.US,D,20170201,000000,76.3213,78.05,75.0412,75.4915,34466.630295529,0
+TMP.US,D,20170202,000000,75.2797,75.4334,74.0439,74.6076,34372.262331991,0
+TMP.US,D,20170203,000000,75.6857,76.7254,74.6904,76.2327,16517.437746949,0
+TMP.US,D,20170206,000000,75.7626,76.1046,74.6076,75.2649,30643.205708325,0
+TMP.US,D,20170207,000000,75.189,75.4877,74.0863,74.4686,29855.791302892,0
+TMP.US,D,20170208,000000,74.514,74.514,72.2,72.6109,53965.28392284,0
+TMP.US,D,20170209,000000,73.2358,74.3858,72.6287,73.9572,15881.215025034,0
+TMP.US,D,20170210,000000,74.0951,74.9575,73.9906,74.9575,25564.585735141,0
+TMP.US,D,20170213,000000,75.0619,75.8148,74.8539,75.6956,18191.708067779,0
+TMP.US,D,20170214,000000,74.9417,76.2593,74.6253,76.2238,32170.343182779,0
+TMP.US,D,20170215,000000,76.5412,76.687,75.4383,76.3973,21248.012435257,0
+TMP.US,D,20170216,000000,76.7215,76.7648,75.4778,76.3115,33073.434446741,0
+TMP.US,D,20170217,000000,76.825,76.825,75.941,76.5194,72179.315594896,0
+TMP.US,D,20170221,000000,76.7215,77.2517,75.8848,76.4899,43808.043976473,0
+TMP.US,D,20170222,000000,76.6111,77.4508,75.2649,77.1856,49174.841386696,0
+TMP.US,D,20170223,000000,77.1856,77.8016,76.4111,77.6469,26032.366715688,0
+TMP.US,D,20170224,000000,76.3627,77.297,76.3627,77.0379,46225.08149418,0
+TMP.US,D,20170227,000000,77.0379,77.7602,76.5096,77.6627,35026.749821042,0
+TMP.US,D,20170228,000000,77.0812,77.2034,76.4574,76.8427,51323.99565307,0
+TMP.US,D,20170301,000000,76.3303,78.9241,75.3772,78.9241,67485.270440861,0
+TMP.US,D,20170302,000000,78.2145,78.7348,76.8338,76.8427,51351.392803775,0
+TMP.US,D,20170303,000000,77.2517,77.2517,75.3684,76.481,38250.481220604,0
+TMP.US,D,20170306,000000,75.7537,76.5569,75.1279,75.4955,31353.502208071,0
+TMP.US,D,20170307,000000,75.2836,75.876,74.9171,75.2649,31401.193544482,0
+TMP.US,D,20170308,000000,75.462,75.462,72.4228,72.6464,48690.825057583,0
+TMP.US,D,20170309,000000,73.1588,73.5511,71.6166,71.721,35638.619520109,0
+TMP.US,D,20170310,000000,71.9871,72.5725,70.5128,71.5752,38655.350225459,0
+TMP.US,D,20170313,000000,71.5574,72.2266,70.8656,71.3603,21968.456027856,0
+TMP.US,D,20170314,000000,71.1356,72.7145,69.8033,71.6954,49395.033301617,0
+TMP.US,D,20170315,000000,72.27,72.6523,71.8078,72.0275,38694.923887588,0
+TMP.US,D,20170316,000000,72.6523,72.9371,72.0817,72.7805,75085.442988142,0
+TMP.US,D,20170317,000000,72.7145,74.7268,72.4138,74.0951,148884.23460246,0
+TMP.US,D,20170320,000000,73.6832,74.2085,72.405,72.8691,28804.552483268,0
+TMP.US,D,20170321,000000,73.1018,73.6132,68.4669,68.7488,62883.563831792,0
+TMP.US,D,20170322,000000,67.8667,68.7665,67.0429,68.1998,51163.671585985,0
+TMP.US,D,20170323,000000,67.7987,70.4793,67.7987,69.2109,24314.463895589,0
+TMP.US,D,20170324,000000,69.7156,70.4872,68.0481,68.7409,53884.107180012,0
+TMP.US,D,20170327,000000,67.7652,69.074,66.8024,68.9705,29326.113055939,0
+TMP.US,D,20170328,000000,68.7665,70.2546,67.4892,70.228,31950.151267857,0
+TMP.US,D,20170329,000000,69.5608,69.7845,68.1772,68.663,23286.563389528,0
+TMP.US,D,20170330,000000,68.6384,70.3414,68.0215,70.3078,60726.291891136,0
+TMP.US,D,20170331,000000,69.4258,70.5985,68.9705,68.9902,64511.157525496,0
+TMP.US,D,20170403,000000,68.7822,69.6022,67.2764,67.8855,43393.027878764,0
+TMP.US,D,20170404,000000,67.3168,68.4482,67.3168,68.4314,35899.399806445,0
+TMP.US,D,20170405,000000,69.0582,69.7156,66.6841,66.7856,60946.483806057,0
+TMP.US,D,20170406,000000,66.8901,68.1692,66.3845,67.8223,41415.359481614,0
+TMP.US,D,20170407,000000,67.5425,68.8611,67.2331,68.3989,109923.45688211,0
+TMP.US,D,20170410,000000,68.9448,69.0858,67.5829,68.191,56189.52667633,0
+TMP.US,D,20170411,000000,67.9771,70.8301,67.9771,70.5384,43825.294034324,0
+TMP.US,D,20170412,000000,70.4517,70.6577,68.6207,68.8946,34225.129485615,0
+TMP.US,D,20170413,000000,68.8088,68.8088,66.8388,67.4814,39651.794743674,0
+TMP.US,D,20170417,000000,67.6775,69.5796,67.6775,69.544,25820.29247505,0
+TMP.US,D,20170418,000000,68.9981,70.7444,68.9981,70.1974,43561.469620133,0
+TMP.US,D,20170419,000000,70.8301,71.6866,70.2842,70.3078,35352.47150164,0
+TMP.US,D,20170420,000000,71.045,71.926,70.3424,71.8413,33412.347348049,0
+TMP.US,D,20170421,000000,72.0897,72.3281,71.0894,71.7299,42529.51027693,0
+TMP.US,D,20170424,000000,73.1746,74.2922,72.535,73.4487,61172.76397669,0
+TMP.US,D,20170425,000000,74.1099,75.2649,74.1099,74.581,22848.208978256,0
+TMP.US,D,20170426,000000,74.6076,76.003,73.901,74.8815,53022.618996748,0
+TMP.US,D,20170427,000000,75.1979,76.209,73.4763,73.4763,30550.867163358,0
+TMP.US,D,20170428,000000,73.5856,73.5856,70.3571,70.8035,42702.01085544,0
+TMP.US,D,20170501,000000,71.6776,72.1645,69.9569,70.6084,37909.538900726,0
+TMP.US,D,20170502,000000,70.2744,72.3104,70.2744,72.0719,60644.100439022,0
+TMP.US,D,20170503,000000,71.2845,72.5745,71.1731,72.1329,45817.168361469,0
+TMP.US,D,20170504,000000,72.7607,73.1342,71.6836,72.2276,18169.384463501,0
+TMP.US,D,20170505,000000,72.4936,73.0278,71.4953,71.8058,22293.162999169,0
+TMP.US,D,20170508,000000,71.451,72.5873,71.0538,71.7782,25665.041954391,0
+TMP.US,D,20170509,000000,71.7782,73.079,70.8577,71.5042,56218.953245605,0
+TMP.US,D,20170510,000000,71.5042,71.6836,71.046,71.4687,38675.644411166,0
+TMP.US,D,20170511,000000,71.1061,71.5101,69.6702,69.8249,46026.198474251,0
+TMP.US,D,20170512,000000,69.7461,70.6665,68.4807,69.2445,31910.577605729,0
+TMP.US,D,20170515,000000,69.6258,70.4064,69.2721,69.7106,42850.158411101,0
+TMP.US,D,20170516,000000,70.5039,70.5039,68.9282,69.6012,37622.376172971,0
+TMP.US,D,20170517,000000,68.4551,69.0227,65.4592,65.9657,100491.73407477,0
+TMP.US,D,20170518,000000,65.4404,67.2055,65.4404,66.3027,73050.950871013,0
+TMP.US,D,20170519,000000,68.0254,68.0254,65.0551,65.5015,196226.51101981,0
+TMP.US,D,20170522,000000,65.6917,66.5777,65.3734,66.2949,50327.551134855,0
+TMP.US,D,20170523,000000,66.4407,67.3966,66.2229,66.897,37789.803205054,0
+TMP.US,D,20170524,000000,67.3099,68.1348,66.4575,66.4743,29672.128922244,0
+TMP.US,D,20170525,000000,66.5275,67.0458,66.0594,66.5422,25259.158240251,0
+TMP.US,D,20170526,000000,66.1894,67.1641,65.945,66.352,42717.23149472,0
+TMP.US,D,20170530,000000,66.2692,66.6378,65.3892,65.5626,90339.567674829,0
+TMP.US,D,20170531,000000,65.6917,66.5984,64.5978,65.2758,60112.392773498,0
+TMP.US,D,20170601,000000,65.4592,66.6122,64.7082,66.5343,50986.097461048,0
+TMP.US,D,20170602,000000,66.1658,68.4117,65.7539,67.2321,51609.128962254,0
+TMP.US,D,20170605,000000,66.9758,68.663,66.5698,66.5964,35608.178241549,0
+TMP.US,D,20170606,000000,65.9568,66.6122,65.8731,66.1026,22666.576016178,0
+TMP.US,D,20170607,000000,65.5626,67.0093,65.5626,66.5422,22808.635316127,0
+TMP.US,D,20170608,000000,67.1641,71.4638,66.3885,68.4885,54563.962401197,0
+TMP.US,D,20170609,000000,69.0592,71.8886,69.0592,71.8807,45697.432665797,0
+TMP.US,D,20170612,000000,72.0985,73.1816,70.6281,71.5466,47274.290895233,0
+TMP.US,D,20170613,000000,72.3291,73.0504,71.7614,72.5705,20061.817280681,0
+TMP.US,D,20170614,000000,71.6186,73.0406,70.2802,72.8731,37905.480063584,0
+TMP.US,D,20170615,000000,72.0719,72.9135,71.3407,72.4326,40310.341069867,0
+TMP.US,D,20170616,000000,70.6084,71.038,68.6709,69.6082,102689.59438684,0
+TMP.US,D,20170619,000000,69.8328,71.2441,68.8168,69.4475,53688.268287939,0
+TMP.US,D,20170620,000000,68.7566,69.2199,67.8953,68.3181,32914.125088941,0
+TMP.US,D,20170621,000000,68.8079,69.1883,67.8343,67.9899,33382.920778773,0
+TMP.US,D,20170622,000000,67.9899,69.2445,67.4992,68.0254,31260.148953818,0
+TMP.US,D,20170623,000000,67.9811,69.4879,66.5501,66.7836,257704.70249139,0
+TMP.US,D,20170626,000000,67.3011,68.3506,66.6802,67.0251,31648.782610108,0
+TMP.US,D,20170627,000000,66.5698,67.3966,66.5698,66.8448,30816.72099612,0
+TMP.US,D,20170628,000000,67.4646,68.7892,66.3777,68.1092,62813.548891103,0
+TMP.US,D,20170629,000000,69.0513,69.2199,67.5928,68.9282,41202.270531691,0
+TMP.US,D,20170630,000000,67.2222,68.4551,67.2222,67.7859,25985.690088562,0
+TMP.US,D,20170703,000000,68.052,70.1255,68.052,69.1883,26818.766411836,0
+TMP.US,D,20170705,000000,69.0897,69.0897,68.1092,68.5073,33862.878270745,0
+TMP.US,D,20170706,000000,67.8067,68.8522,66.9196,67.6883,40379.341301271,0
+TMP.US,D,20170707,000000,68.5418,69.6082,67.6706,69.2051,30882.677099668,0
+TMP.US,D,20170710,000000,69.1528,69.3421,68.0658,68.188,24727.450574727,0
+TMP.US,D,20170711,000000,67.1285,68.7655,66.9482,68.1644,70206.720744173,0
+TMP.US,D,20170712,000000,67.3562,68.7813,67.3562,68.7813,27163.767568855,0
+TMP.US,D,20170713,000000,68.7892,69.0897,68.0658,69.0513,28495.066151236,0
+TMP.US,D,20170714,000000,68.3506,68.9705,67.6292,68.6364,42859.290794669,0
+TMP.US,D,20170717,000000,68.4551,69.3183,68.182,68.9448,40379.341301271,0
+TMP.US,D,20170718,000000,68.5073,69.1262,67.9131,68.0352,37125.168623149,0
+TMP.US,D,20170719,000000,68.1545,68.8522,67.2941,68.4639,29352.495497358,0
+TMP.US,D,20170720,000000,68.258,68.8492,67.6883,68.4117,13194.264837423,0
+TMP.US,D,20170721,000000,72.1153,72.1153,67.0961,67.6381,72101.182979924,0
+TMP.US,D,20170724,000000,67.7219,68.8946,67.5158,67.5158,31413.370055906,0
+TMP.US,D,20170725,000000,69.6012,72.5962,69.4012,70.6931,101640.38498579,0
+TMP.US,D,20170726,000000,70.8232,71.7526,68.9646,69.8082,57940.914902846,0
+TMP.US,D,20170727,000000,69.7461,70.0999,67.9131,68.3959,36677.681828309,0
+TMP.US,D,20170728,000000,67.9101,69.1124,67.5474,68.05,45079.474711018,0
+TMP.US,D,20170731,000000,67.6755,69.1745,67.6755,68.1624,45715.697432933,0
+TMP.US,D,20170801,000000,69.0178,69.0178,67.5228,68.0037,29767.511595067,0
+TMP.US,D,20170802,000000,68.3605,68.8306,67.4184,67.4184,16433.216876265,0
+TMP.US,D,20170803,000000,67.4184,67.5278,66.5944,66.8872,34373.277041276,0
+TMP.US,D,20170804,000000,67.2961,67.8933,66.1392,67.4588,18161.266789218,0
+TMP.US,D,20170807,000000,66.7906,67.5474,66.1687,66.283,35647.751903678,0
+TMP.US,D,20170808,000000,65.8218,68.2658,65.8218,67.0349,23092.753916026,0
+TMP.US,D,20170809,000000,65.9263,67.2341,65.9263,67.0182,44094.191994942,0
+TMP.US,D,20170810,000000,66.829,67.3414,66.2111,66.3943,39645.706487962,0
+TMP.US,D,20170811,000000,66.7502,66.7502,64.5574,64.923,37752.258961496,0
+TMP.US,D,20170814,000000,65.9007,67.1059,65.6661,67.0971,24399.699475558,0
+TMP.US,D,20170815,000000,68.4797,68.4797,65.3852,65.8041,23624.46158155,0
+TMP.US,D,20170816,000000,66.2929,67.4184,65.2009,65.7775,25723.895092942,0
+TMP.US,D,20170817,000000,65.1645,65.6483,63.978,64.108,34176.423439918,0
+TMP.US,D,20170818,000000,62.8003,64.6254,62.8003,64.2381,37503.655186585,0
+TMP.US,D,20170821,000000,63.4408,64.7141,62.8535,64.1514,25351.496785218,0
+TMP.US,D,20170822,000000,64.793,65.0068,64.4037,64.6964,14744.74062544,0
+TMP.US,D,20170823,000000,64.1011,65.3556,63.839,64.3849,34806.557906121,0
+TMP.US,D,20170824,000000,65.6079,65.6079,64.037,64.793,17545.33825301,0
+TMP.US,D,20170825,000000,64.6185,65.5025,64.5318,65.2009,10611.829706204,0
+TMP.US,D,20170828,000000,64.8856,65.3646,64.515,64.9132,24470.729125533,0
+TMP.US,D,20170829,000000,64.515,65.3123,64.0036,65.0719,31802.003712196,0
+TMP.US,D,20170830,000000,65.3389,65.4512,64.4845,65.3024,17444.88203376,0
+TMP.US,D,20170831,000000,65.4326,66.0308,65.1369,65.7469,28249.506504181,0
+TMP.US,D,20170901,000000,65.5636,66.2288,65.1546,66.219,23632.579255832,0
+TMP.US,D,20170905,000000,65.4512,65.8129,64.2125,64.4362,35620.354752973,0
+TMP.US,D,20170906,000000,64.7742,64.9388,64.2549,64.4204,27642.710351541,0
+TMP.US,D,20170907,000000,64.2036,64.9911,62.2513,62.5253,56699.925446862,0
+TMP.US,D,20170908,000000,61.9852,63.1274,61.7172,62.9323,46529.494279785,0
+TMP.US,D,20170911,000000,63.6833,64.4362,63.291,64.0646,35361.603885208,0
+TMP.US,D,20170912,000000,64.449,65.1743,64.3415,64.7141,30493.028734093,0
+TMP.US,D,20170913,000000,63.9257,65.1447,63.3403,64.9575,36381.386716987,0
+TMP.US,D,20170914,000000,64.5406,64.6964,63.1274,64.046,35638.619520109,0
+TMP.US,D,20170915,000000,64.7318,66.6979,63.6744,65.9509,136554.50207615,0
+TMP.US,D,20170918,000000,66.1687,67.9199,66.1687,67.581,32938.478111789,0
+TMP.US,D,20170919,000000,67.0419,68.2294,67.0419,67.7643,32473.741259099,0
+TMP.US,D,20170920,000000,67.1809,69.9205,66.6822,69.1025,48932.325867497,0
+TMP.US,D,20170921,000000,69.5815,69.9008,63.4694,68.9843,29057.215095321,0
+TMP.US,D,20170922,000000,68.4117,70.0141,68.4117,69.7885,38437.187729108,0
+TMP.US,D,20170925,000000,69.0267,69.7885,68.6197,69.3549,34327.615123435,0
+TMP.US,D,20170926,000000,69.1933,71.2362,69.1933,70.6981,40154.075839923,0
+TMP.US,D,20170927,000000,71.3909,73.5974,70.0397,73.1914,67591.814915823,0
+TMP.US,D,20170928,000000,73.0652,74.8195,72.405,74.1709,38481.834937664,0
+TMP.US,D,20170929,000000,73.4417,74.8539,73.4417,74.5948,44251.471934171,0
+TMP.US,D,20171002,000000,74.9161,75.9084,74.24,75.7468,52948.545218918,0
+TMP.US,D,20171003,000000,75.7468,76.8565,74.8737,76.69,51332.113327353,0
+TMP.US,D,20171004,000000,76.4229,76.622,74.9249,75.1831,46447.302827672,0
+TMP.US,D,20171005,000000,75.1831,77.0635,74.7781,76.1962,28746.714054003,0
+TMP.US,D,20171006,000000,76.2937,76.6988,75.5941,75.7468,26986.193443919,0
+TMP.US,D,20171009,000000,76.2139,76.4298,75.7054,75.9804,41136.314428143,0
+TMP.US,D,20171010,000000,76.6378,76.6378,75.6857,75.9804,41857.772730028,0
+TMP.US,D,20171011,000000,76.3194,76.3194,75.4187,75.6611,37606.140824406,0
+TMP.US,D,20171012,000000,75.8779,75.8779,74.3622,74.4646,36847.138278963,0
+TMP.US,D,20171013,000000,74.7525,74.7525,74.0754,74.3622,38510.246797654,0
+TMP.US,D,20171016,000000,74.9071,75.0796,73.8852,74.9071,25038.966325329,0
+TMP.US,D,20171017,000000,75.1496,75.1496,73.8754,74.24,13976.605696429,0
+TMP.US,D,20171018,000000,74.8363,75.3388,73.6861,75.3063,21332.233305941,0
+TMP.US,D,20171019,000000,74.6963,75.1584,74.2745,74.5336,10949.727898226,0
+TMP.US,D,20171020,000000,75.9902,75.9902,74.3011,74.3799,33602.097984409,0
+TMP.US,D,20171023,000000,74.4646,75.0363,72.6533,72.6533,20179.523557782,0
+TMP.US,D,20171024,000000,73.8084,73.9453,72.9776,73.0416,24142.978026364,0
+TMP.US,D,20171025,000000,73.4339,73.9049,72.6031,73.5314,30763.956113282,0
+TMP.US,D,20171026,000000,74.0567,74.6805,74.0399,74.6805,24516.391043373,0
+TMP.US,D,20171027,000000,75.2964,75.9902,74.648,75.9902,46230.155040607,0
+TMP.US,D,20171030,000000,75.3152,75.6247,73.356,73.6418,37193.154145268,0
+TMP.US,D,20171031,000000,74.3011,76.3341,74.2705,75.4443,45934.874638569,0
+TMP.US,D,20171101,000000,75.9804,75.9804,73.2624,73.6063,24265.757849892,0
+TMP.US,D,20171102,000000,73.7275,75.393,73.1698,75.331,25074.481150317,0
+TMP.US,D,20171103,000000,75.0461,75.0461,73.6063,73.7808,23645.770476542,0
+TMP.US,D,20171106,000000,74.0951,74.5868,73.6053,73.9286,18412.914691985,0
+TMP.US,D,20171107,000000,73.7896,73.7896,70.0013,70.6459,27634.592677258,0
+TMP.US,D,20171108,000000,70.0733,71.178,69.5056,69.6968,23415.431468767,0
+TMP.US,D,20171109,000000,69.5756,70.1137,68.2619,69.2257,19700.580775096,0
+TMP.US,D,20171110,000000,69.2257,70.0545,68.6255,68.8444,17082.63081889,0
+TMP.US,D,20171113,000000,68.5133,71.0932,68.5133,70.6281,38630.99720261,0
+TMP.US,D,20171114,000000,69.6712,71.0647,69.6623,71.0647,39333.176028074,0
+TMP.US,D,20171115,000000,70.6893,73.0328,70.3158,71.6392,46614.729859755,0
+TMP.US,D,20171116,000000,72.1951,73.2328,71.1554,72.7705,21965.4119,0
+TMP.US,D,20171117,000000,71.8137,72.9904,71.7496,72.6484,23757.388497931,0
+TMP.US,D,20171120,000000,72.7361,73.4201,72.7361,73.3185,18851.269103257,0
+TMP.US,D,20171121,000000,73.2772,74.7022,73.2772,74.3041,44589.370126193,0
+TMP.US,D,20171122,000000,74.4351,74.4351,73.4082,74.0232,24043.5365164,0
+TMP.US,D,20171124,000000,74.1385,74.1385,71.995,73.4565,19020.725553911,0
+TMP.US,D,20171127,000000,72.5094,74.2607,72.5094,73.3185,29393.083868772,0
+TMP.US,D,20171128,000000,73.9906,76.3243,73.2929,76.2799,29294.657068093,0
+TMP.US,D,20171129,000000,76.2799,78.3703,76.1587,78.3633,34963.837845351,0
+TMP.US,D,20171130,000000,78.8048,78.8048,76.1262,77.1157,46095.198705655,0
+TMP.US,D,20171201,000000,77.0033,77.0033,73.5029,75.5763,30044.527229967,0
+TMP.US,D,20171204,000000,77.1236,77.6389,75.9134,76.4968,15809.170665774,0
+TMP.US,D,20171205,000000,76.9413,76.9413,75.331,75.331,32087.13702138,0
+TMP.US,D,20171206,000000,75.4098,76.3155,74.4962,74.8519,30062.791997104,0
+TMP.US,D,20171207,000000,74.9397,75.1664,73.894,74.3188,17465.176219467,0
+TMP.US,D,20171208,000000,74.4775,74.4775,72.6237,72.9273,20739.643083296,0
+TMP.US,D,20171211,000000,72.7361,73.4397,71.8304,72.0039,21350.498073077,0
+TMP.US,D,20171212,000000,72.1429,73.899,72.1359,73.3185,15959.347640006,0
+TMP.US,D,20171213,000000,73.3451,74.0517,72.6326,73.5807,27070.414314603,0
+TMP.US,D,20171214,000000,73.3097,73.5629,71.2903,72.0039,91451.689051574,0
+TMP.US,D,20171215,000000,71.6658,75.5763,71.6658,72.3538,248478.96566898,0
+TMP.US,D,20171218,000000,73.5393,74.2163,72.6326,73.3185,79564.369773683,0
+TMP.US,D,20171219,000000,72.8672,73.5029,72.1872,73.1362,49403.1509759,0
+TMP.US,D,20171220,000000,73.5029,73.5029,72.2739,72.3695,39914.60444858,0
+TMP.US,D,20171221,000000,72.675,74.2775,72.6651,73.1707,29803.026420054,0
+TMP.US,D,20171222,000000,73.4753,74.8707,72.4484,72.9371,37590.920185125,0
+TMP.US,D,20171226,000000,73.0328,73.6457,72.4848,72.9174,48833.899066818,0
+TMP.US,D,20171227,000000,73.0948,73.4397,72.0295,72.2148,16033.421417836,0
+TMP.US,D,20171228,000000,72.7115,72.8238,72.1359,72.5459,17279.484420248,0
+TMP.US,D,20171229,000000,71.8482,72.9174,70.8203,70.837,34064.805418529,0
+TMP.US,D,20180102,000000,71.0548,71.6472,70.0457,70.6537,33527.009497293,0
+TMP.US,D,20180103,000000,70.4389,71.1869,68.9636,69.749,51042.921181028,0
+TMP.US,D,20180104,000000,70.366,71.046,69.2089,69.6968,25399.188121629,0
+TMP.US,D,20180105,000000,69.7756,70.2438,69.0267,70.2438,22440.295845545,0
+TMP.US,D,20180108,000000,69.8614,70.5069,69.07,69.7136,20744.716629723,0
+TMP.US,D,20180109,000000,69.9491,70.8814,69.3273,70.0979,16602.673326918,0
+TMP.US,D,20180110,000000,69.8614,72.1467,69.8614,71.1948,28128.756099224,0
+TMP.US,D,20180111,000000,71.6442,73.2062,71.6442,72.8583,15182.080327427,0
+TMP.US,D,20180112,000000,72.9628,73.5295,71.8048,72.3695,59102.757034573,0
+TMP.US,D,20180116,000000,72.3271,73.1884,71.5397,72.6563,38323.540289149,0
+TMP.US,D,20180117,000000,72.5873,73.2417,71.9526,72.9825,22907.062116806,0
+TMP.US,D,20180118,000000,72.7873,73.5215,72.405,72.6237,37357.537049494,0
+TMP.US,D,20180119,000000,72.0925,74.7308,71.9703,74.7308,44185.515830624,0
+TMP.US,D,20180122,000000,74.3287,74.3287,72.7016,73.4753,21085.658949601,0
+TMP.US,D,20180123,000000,73.3451,74.7899,72.6237,74.5288,23557.490768716,0
+TMP.US,D,20180124,000000,74.5898,75.1052,72.6839,72.6839,36404.72503055,0
+TMP.US,D,20180125,000000,73.1204,73.3097,71.9526,73.2249,26315.470606301,0
+TMP.US,D,20180126,000000,75.5843,75.733,73.1204,73.1441,36949.623916783,0
+TMP.US,D,20180129,000000,73.1884,73.8172,71.8226,71.858,49719.74027293,0
+TMP.US,D,20180130,000000,71.8304,72.5518,71.3071,72.2739,37656.876288673,0
+TMP.US,D,20180131,000000,72.6563,72.6563,71.59,71.726,39682.236022234,0
+TMP.US,D,20180201,000000,71.8403,72.3794,71.2825,72.2739,76195.534946317,0
+TMP.US,D,20180202,000000,71.9703,72.6464,71.4116,71.7694,38270.775406311,0
+TMP.US,D,20180205,000000,71.0332,72.0631,69.8091,69.8091,79358.383788757,0
+TMP.US,D,20180206,000000,68.3191,70.3038,68.3191,69.1695,86376.113206246,0
+TMP.US,D,20180207,000000,68.7822,70.0437,68.7822,69.6416,26514.35362623,0
+TMP.US,D,20180208,000000,69.9569,70.227,68.259,68.5979,62736.430985417,0
+TMP.US,D,20180209,000000,69.0562,70.227,67.3365,69.9313,42422.965801968,0
+TMP.US,D,20180212,000000,70.0625,70.0625,68.5467,69.3943,45684.241445087,0
+TMP.US,D,20180213,000000,68.8542,70.2438,68.6246,69.5372,43654.822874385,0
+TMP.US,D,20180214,000000,69.0198,70.4645,69.0198,70.43,48076.925939946,0
+TMP.US,D,20180215,000000,70.8144,71.927,70.3058,71.3407,44442.237279817,0
+TMP.US,D,20180216,000000,70.8764,71.9369,69.8091,70.0269,88343.634510543,0
+TMP.US,D,20180220,000000,70.2034,71.1554,69.8861,70.291,44593.428963335,0
+TMP.US,D,20180221,000000,70.2034,71.6018,70.2034,70.3946,52771.985803267,0
+TMP.US,D,20180222,000000,70.9474,71.3407,69.685,69.8949,33603.112693695,0
+TMP.US,D,20180223,000000,70.0723,70.7878,70.0723,70.77,27793.902035058,0
+TMP.US,D,20180226,000000,70.7533,70.9976,69.7382,70.4123,35429.589407327,0
+TMP.US,D,20180227,000000,69.8328,70.974,69.2119,69.2119,18693.989164028,0
+TMP.US,D,20180228,000000,69.552,70.0092,67.2133,67.2133,38025.215759256,0
+TMP.US,D,20180301,000000,67.3109,68.7221,67.0734,67.1975,85255.874155219,0
+TMP.US,D,20180302,000000,66.9147,69.4504,66.4791,69.3351,44171.309900629,0
+TMP.US,D,20180305,000000,69.0198,70.4556,68.5467,69.7185,62811.519472533,0
+TMP.US,D,20180306,000000,69.6594,70.2822,68.5645,69.544,60817.615726817,0
+TMP.US,D,20180307,000000,69.0966,70.5256,68.942,69.9649,60151.966435627,0
+TMP.US,D,20180308,000000,69.9915,69.9915,68.6157,69.2199,44675.620415448,0
+TMP.US,D,20180309,000000,68.4245,70.77,68.4245,70.0723,59288.448833793,0
+TMP.US,D,20180312,000000,69.7096,70.9474,69.4918,70.8242,59921.627427852,0
+TMP.US,D,20180313,000000,70.974,71.1554,70.2034,70.5699,28594.5076612,0
+TMP.US,D,20180314,000000,70.841,70.9474,69.6248,69.6248,30700.029428304,0
+TMP.US,D,20180315,000000,69.8091,70.6921,69.483,69.7993,37216.492458831,0
+TMP.US,D,20180316,000000,69.9649,70.5601,68.8246,69.615,226604.87760466,0
+TMP.US,D,20180319,000000,68.5555,70.6921,68.5555,69.8091,60728.321309706,0
+TMP.US,D,20180320,000000,70.2526,70.7365,69.2907,69.8091,78387.307002675,0
+TMP.US,D,20180321,000000,69.9313,70.91,69.6416,70.4212,43845.588220031,0
+TMP.US,D,20180322,000000,69.8091,70.5256,68.5023,68.5023,58895.756340362,0
+TMP.US,D,20180323,000000,68.5645,68.932,64.8688,65.1211,76054.490355653,0
+TMP.US,D,20180326,000000,65.9184,67.1975,65.4364,67.1365,55409.215235895,0
+TMP.US,D,20180327,000000,67.2133,67.8903,65.7085,65.8031,46780.127473267,0
+TMP.US,D,20180328,000000,65.9273,67.3237,65.9273,66.7836,35851.708470033,0
+TMP.US,D,20180329,000000,67.1877,67.7051,66.3481,66.3549,48423.956515536,0
+TMP.US,D,20180402,000000,66.2505,67.442,65.4,65.6907,63444.698066592,0
+TMP.US,D,20180403,000000,65.9519,67.1463,65.8937,66.5669,35808.075970763,0
+TMP.US,D,20180404,000000,65.9007,67.4864,65.8287,66.5935,102560.7263076,0
+TMP.US,D,20180405,000000,66.4181,67.574,66.2367,66.6713,56415.806846963,0
+TMP.US,D,20180406,000000,66.3126,67.0054,65.473,66.082,52016.02738568,0
+TMP.US,D,20180409,000000,66.6546,67.1877,65.7459,65.8405,28841.082017541,0
+TMP.US,D,20180410,000000,66.5245,67.512,66.1164,66.7678,36805.535198263,0
+TMP.US,D,20180411,000000,66.3481,68.1673,66.0071,66.3037,33815.186934333,0
+TMP.US,D,20180412,000000,66.7255,67.6272,66.3549,66.9,31931.886500721,0
+TMP.US,D,20180413,000000,67.2685,67.2685,66.2416,66.5669,73093.568660998,0
+TMP.US,D,20180416,000000,66.8221,67.9929,66.6102,67.5296,81050.918876723,0
+TMP.US,D,20180417,000000,67.713,68.4245,67.0054,67.1779,56396.527370541,0
+TMP.US,D,20180418,000000,67.1779,67.9317,66.6614,66.832,76247.285119869,0
+TMP.US,D,20180419,000000,66.8654,68.8345,66.8654,68.6689,59165.669010265,0
+TMP.US,D,20180420,000000,68.4679,69.6238,68.4679,69.2041,41596.992443692,0
+TMP.US,D,20180423,000000,69.2365,69.7382,69.0799,69.1961,34697.984012589,0
+TMP.US,D,20180424,000000,68.9646,70.4734,68.4068,69.2721,60092.098587791,0
+TMP.US,D,20180425,000000,69.2721,69.9165,69.1785,69.2365,28385.477548418,0
+TMP.US,D,20180426,000000,69.4918,69.7018,68.6345,68.6345,14353.062841295,0
+TMP.US,D,20180427,000000,68.7655,69.3391,68.115,68.3191,27040.987745328,0
+TMP.US,D,20180430,000000,68.8444,69.1144,67.7051,68.0569,85531.875080834,0
+TMP.US,D,20180501,000000,67.8815,68.5645,66.5935,67.9761,71785.60839218,0
+TMP.US,D,20180502,000000,68.125,69.4041,67.6184,68.4925,73738.923766481,0
+TMP.US,D,20180503,000000,68.2402,69.1597,67.9761,68.2924,37333.184026646,0
+TMP.US,D,20180504,000000,68.2836,70.1836,68.2668,69.5972,32169.328473493,0
+TMP.US,D,20180507,000000,69.2425,70.5857,68.8936,69.5608,31952.180686428,0
+TMP.US,D,20180508,000000,69.7027,70.7957,69.3421,69.3421,76127.549424198,0
+TMP.US,D,20180509,000000,69.8348,70.6537,69.5706,70.3808,29590.952179415,0
+TMP.US,D,20180510,000000,70.4517,71.1288,69.9047,70.7691,28236.315283471,0
+TMP.US,D,20180511,000000,70.6715,71.66,70.6715,71.2105,28840.067308255,0
+TMP.US,D,20180514,000000,71.2362,71.316,69.8003,69.8791,46042.433822817,0
+TMP.US,D,20180515,000000,70.2142,72.4424,70.1511,71.7644,84078.811384211,0
+TMP.US,D,20180516,000000,71.5091,73.079,71.5091,72.338,65670.970238653,0
+TMP.US,D,20180517,000000,72.1359,74.0192,72.1359,73.8802,68637.98018902,0
+TMP.US,D,20180518,000000,74.3918,75.2028,73.4249,74.5484,252895.99518811,0
+TMP.US,D,20180521,000000,74.8037,76.1085,73.2643,76.0474,52319.425462,0
+TMP.US,D,20180522,000000,76.0474,77.1305,75.4915,75.6157,37879.097622165,0
+TMP.US,D,20180523,000000,75.5457,75.6049,74.7445,75.4591,33166.787700994,0
+TMP.US,D,20180524,000000,75.1052,75.255,73.2732,75.0166,34304.276809872,0
+TMP.US,D,20180525,000000,74.9899,75.7823,74.5928,75.3595,31060.251224604,0
+TMP.US,D,20180529,000000,74.648,74.9979,73.4733,74.4794,47570.586006556,0
+TMP.US,D,20180530,000000,74.4696,75.8986,74.4696,75.4216,55600.995290826,0
+TMP.US,D,20180531,000000,75.3329,75.7823,74.2597,74.2597,43915.60316072,0
+TMP.US,D,20180601,000000,74.9899,75.7222,74.6973,75.5103,47764.395480058,0
+TMP.US,D,20180604,000000,75.6059,77.2724,75.0865,76.5412,70292.971033428,0
+TMP.US,D,20180605,000000,76.5412,77.235,76.2071,77.0615,42156.097259921,0
+TMP.US,D,20180606,000000,76.8841,78.2845,76.8516,77.7858,28480.860221241,0
+TMP.US,D,20180607,000000,77.9366,78.6156,77.0427,77.5552,40417.900254114,0
+TMP.US,D,20180608,000000,77.2822,78.1436,77.0329,77.0329,29567.613865852,0
+TMP.US,D,20180611,000000,77.0329,77.8016,75.2896,76.6564,33797.936876482,0
+TMP.US,D,20180612,000000,76.5845,77.2635,75.255,75.7054,39848.648345032,0
+TMP.US,D,20180613,000000,76.073,76.9186,75.3428,75.8542,29497.598925163,0
+TMP.US,D,20180614,000000,75.8808,76.5668,75.1348,76.5668,31315.957964513,0
+TMP.US,D,20180615,000000,76.1361,77.36,75.7498,76.2327,88056.471782788,0
+TMP.US,D,20180618,000000,75.9686,77.36,75.9686,76.9737,33253.037990248,0
+TMP.US,D,20180619,000000,76.55,77.5897,76.3371,77.572,46940.451540352,0
+TMP.US,D,20180620,000000,77.5,78.6018,77.4685,78.0834,17236.866630263,0
+TMP.US,D,20180621,000000,78.2076,79.1497,77.7543,77.8095,50049.520790669,0
+TMP.US,D,20180622,000000,77.7307,78.6728,77.3857,78.5594,105685.0161972,0
+TMP.US,D,20180625,000000,77.5809,78.3485,77.235,77.6951,30647.264545466,0
+TMP.US,D,20180626,000000,77.9425,78.1722,77.1994,77.9169,19948.169840722,0
+TMP.US,D,20180627,000000,78.2766,78.2766,75.8631,75.8631,39780.662822913,0
+TMP.US,D,20180628,000000,75.7054,76.4347,75.2324,75.3516,23956.27151786,0
+TMP.US,D,20180629,000000,75.7567,76.4229,75.185,75.6769,35254.044700961,0
+TMP.US,D,20180702,000000,74.2321,76.7432,74.2321,76.7432,22217.059802767,0
+TMP.US,D,20180703,000000,77.5454,77.5454,76.0218,76.7609,14473.813246251,0
+TMP.US,D,20180705,000000,76.6564,77.8173,76.479,77.8173,35017.617437474,0
+TMP.US,D,20180706,000000,77.7031,78.4697,77.7031,78.3663,31096.780758877,0
+TMP.US,D,20180709,000000,78.4934,79.7489,78.1623,79.7489,20582.363144066,0
+TMP.US,D,20180710,000000,79.5538,80.0525,77.907,78.593,32142.946032074,0
+TMP.US,D,20180711,000000,77.8016,79.3872,77.8016,77.9602,29392.069159487,0
+TMP.US,D,20180712,000000,78.2609,78.2609,76.8516,77.1058,33553.391938712,0
+TMP.US,D,20180713,000000,77.0329,77.0329,76.2149,76.2149,9328.2224602348,0
+TMP.US,D,20180716,000000,76.0917,77.5,76.0917,77.2822,18736.606954012,0
+TMP.US,D,20180717,000000,76.9925,77.432,76.6278,76.9461,25341.349692364,0
+TMP.US,D,20180718,000000,76.9019,77.0171,76.3549,76.9541,19221.63799241,0
+TMP.US,D,20180719,000000,76.144,77.368,75.9596,76.822,30727.426579009,0
+TMP.US,D,20180720,000000,77.0251,80.7453,76.822,80.3117,55756.245811485,0
+TMP.US,D,20180723,000000,80.1018,81.0626,79.1587,79.1587,29227.68625526,0
+TMP.US,D,20180724,000000,79.2138,80.1894,78.049,78.5762,40024.193051398,0
+TMP.US,D,20180725,000000,78.3209,78.5072,76.8516,77.2921,32138.887194933,0
+TMP.US,D,20180726,000000,76.9461,78.9951,76.9461,78.0914,23908.580181448,0
+TMP.US,D,20180727,000000,77.9672,78.1534,76.7432,76.8683,21627.513707978,0
+TMP.US,D,20180730,000000,77.096,78.6018,76.2947,76.2947,28717.287484728,0
+TMP.US,D,20180731,000000,76.4446,77.0921,75.6729,75.9222,37099.800891015,0
+TMP.US,D,20180801,000000,76.3371,76.614,75.33,76.5264,23923.800820728,0
+TMP.US,D,20180802,000000,76.2238,77.0921,75.9154,76.9413,29420.481019476,0
+TMP.US,D,20180803,000000,76.9413,77.4014,75.6384,75.8779,13610.295644417,0
+TMP.US,D,20180806,000000,75.9744,76.2149,75.2136,75.8336,11467.229633755,0
+TMP.US,D,20180807,000000,76.2149,76.622,75.123,76.1716,18620.930095482,0
+TMP.US,D,20180808,000000,75.9222,76.1962,75.0087,75.5507,14607.754871918,0
+TMP.US,D,20180809,000000,75.3546,76.755,75.123,75.7715,13967.473312861,0
+TMP.US,D,20180810,000000,75.4955,75.5941,74.7801,74.7801,18695.003873313,0
+TMP.US,D,20180813,000000,75.2492,76.1361,74.8777,75.6384,24880.671676815,0
+TMP.US,D,20180814,000000,76.1174,76.9501,75.4167,76.9501,21656.940277253,0
+TMP.US,D,20180815,000000,77.0743,77.7395,76.2149,76.5264,30300.233969876,0
+TMP.US,D,20180816,000000,76.5076,77.7849,76.5076,77.4656,28508.257371946,0
+TMP.US,D,20180817,000000,77.0379,77.5247,75.4689,76.7294,45233.710522391,0
+TMP.US,D,20180820,000000,76.1085,77.0379,76.0296,76.9057,28823.83195969,0
+TMP.US,D,20180821,000000,76.8713,78.2096,76.7442,77.8006,46103.316379938,0
+TMP.US,D,20180822,000000,78.05,78.6806,77.362,78.2628,24273.875524174,0
+TMP.US,D,20180823,000000,78.2096,78.5003,77.6311,78.2441,21589.96946442,0
+TMP.US,D,20180824,000000,78.0124,78.8206,77.6853,77.9858,25158.702021001,0
+TMP.US,D,20180827,000000,78.2628,78.8206,77.3828,77.3828,16959.850995362,0
+TMP.US,D,20180828,000000,77.5069,78.2352,77.0201,77.0379,10426.137906985,0
+TMP.US,D,20180829,000000,76.7806,78.0874,76.7028,77.0575,15291.668930245,0
+TMP.US,D,20180830,000000,76.755,77.6587,76.3845,76.4031,25583.865211563,0
+TMP.US,D,20180831,000000,76.4031,77.8627,76.4031,77.8627,22481.898926244,0
+TMP.US,D,20180904,000000,77.6252,77.6252,77.0921,77.4922,17918.751270019,0
+TMP.US,D,20180905,000000,77.8173,77.8173,77.0211,77.2152,17467.205638038,0
+TMP.US,D,20180906,000000,77.1994,77.977,77.1994,77.6065,19228.740957408,0
+TMP.US,D,20180907,000000,77.5789,77.9514,76.7461,77.5247,20559.024830503,0
+TMP.US,D,20180910,000000,77.9682,77.9682,75.6729,75.736,21721.881671516,0
+TMP.US,D,20180911,000000,75.8168,76.4978,75.3122,75.6916,16023.274324983,0
+TMP.US,D,20180912,000000,75.5507,76.1785,74.4342,75.4364,42617.789984756,0
+TMP.US,D,20180913,000000,75.94,75.94,74.7879,75.1604,23774.638555782,0
+TMP.US,D,20180914,000000,74.9555,75.8336,74.6115,75.0087,29590.952179415,0
+TMP.US,D,20180917,000000,75.5576,75.5576,74.4342,74.441,18432.194168407,0
+TMP.US,D,20180918,000000,75.0185,75.0185,73.9739,73.9739,26879.648968957,0
+TMP.US,D,20180919,000000,73.831,75.0037,73.4753,73.5561,46528.4795705,0
+TMP.US,D,20180920,000000,73.9916,75.1782,73.4663,74.6726,25419.482307336,0
+TMP.US,D,20180921,000000,74.5298,76.8447,74.4972,76.8447,152767.5270375,0
+TMP.US,D,20180924,000000,76.4978,76.4978,73.3895,73.4663,31685.312144381,0
+TMP.US,D,20180925,000000,73.8142,74.1681,73.2653,73.5413,18286.076031316,0
+TMP.US,D,20180926,000000,73.5215,74.0044,71.2963,71.5535,36893.814906089,0
+TMP.US,D,20180927,000000,71.6866,72.5104,70.8548,70.9948,22425.075206264,0
+TMP.US,D,20180928,000000,70.979,72.9982,70.9672,71.9447,36816.697000402,0
+TMP.US,D,20181001,000000,72.4484,72.8031,70.0211,70.3738,26348.956012718,0
+TMP.US,D,20181002,000000,70.0575,70.3561,69.276,69.2859,29266.245208103,0
+TMP.US,D,20181003,000000,69.6574,71.5624,69.5342,71.5535,18277.958357033,0
+TMP.US,D,20181004,000000,71.4914,72.2542,71.11,71.5624,22505.237239807,0
+TMP.US,D,20181005,000000,71.8018,72.2601,71.3417,71.4215,22904.01798895,0
+TMP.US,D,20181008,000000,71.1189,72.4484,70.97,72.271,14737.637660443,0
+TMP.US,D,20181009,000000,71.8206,73.5039,71.8206,73.2298,41876.037497164,0
+TMP.US,D,20181010,000000,73.2377,74.6115,73.0978,73.5491,53584.767940833,0
+TMP.US,D,20181011,000000,73.5491,73.7866,70.6222,70.6222,31001.398086054,0
+TMP.US,D,20181012,000000,70.7473,70.979,66.901,68.0894,52115.468895644,0
+TMP.US,D,20181015,000000,67.7899,69.7185,67.7899,69.0474,27775.637267922,0
+TMP.US,D,20181016,000000,69.4002,71.4825,69.1006,71.2795,28803.537773983,0
+TMP.US,D,20181017,000000,71.0568,71.0568,69.5066,70.2882,17825.398015767,0
+TMP.US,D,20181018,000000,70.1718,71.1554,69.6042,70.8804,13627.545702268,0
+TMP.US,D,20181019,000000,69.7382,70.0861,65.7529,66.077,47235.73194239,0
+TMP.US,D,20181022,000000,66.084,67.3434,64.9526,66.3599,20642.230991902,0
+TMP.US,D,20181023,000000,65.1546,66.4033,64.6866,64.8284,19371.814966642,0
+TMP.US,D,20181024,000000,64.7122,64.8639,62.1527,62.6722,38781.174176842,0
+TMP.US,D,20181025,000000,62.8239,65.3438,62.0266,65.0215,27434.694948044,0
+TMP.US,D,20181026,000000,64.2431,64.7486,63.3561,64.2607,24337.802209152,0
+TMP.US,D,20181029,000000,64.8097,65.4394,63.0447,65.4306,19787.845773636,0
+TMP.US,D,20181030,000000,65.1123,66.1924,65.1123,66.1746,22730.502701155,0
+TMP.US,D,20181031,000000,65.6602,66.1707,64.2697,64.8008,23532.123036583,0
+TMP.US,D,20181101,000000,64.8196,65.4306,63.9888,64.4549,29119.112361727,0
+TMP.US,D,20181102,000000,64.8728,67.5306,64.7486,67.3168,41734.9929065,0
+TMP.US,D,20181105,000000,67.3612,68.8335,67.3612,67.8983,33651.818739391,0
+TMP.US,D,20181106,000000,67.9327,68.3516,66.5412,67.6489,14194.76819278,0
+TMP.US,D,20181107,000000,67.4962,68.7576,67.3434,68.6029,26475.794673387,0
+TMP.US,D,20181108,000000,68.4501,69.2613,67.1503,68.2648,13841.649361477,0
+TMP.US,D,20181109,000000,68.6117,68.6117,66.4791,67.2853,24772.097783282,0
+TMP.US,D,20181112,000000,66.899,68.4068,66.6654,66.6654,18638.180153333,0
+TMP.US,D,20181113,000000,67.3168,69.9669,67.3168,68.9586,30949.647912501,0
+TMP.US,D,20181114,000000,69.4928,69.4928,67.2626,68.0412,18835.033754691,0
+TMP.US,D,20181115,000000,68.1032,70.9208,68.1032,70.8331,35141.411970287,0
+TMP.US,D,20181116,000000,70.6005,71.8511,69.8791,71.3939,62730.342729704,0
+TMP.US,D,20181119,000000,71.1622,71.9507,69.6022,69.8328,12274.938224895,0
+TMP.US,D,20181120,000000,69.1006,70.3236,68.7783,70.1541,21184.08575028,0
+TMP.US,D,20181121,000000,70.29,71.1346,69.5756,70.5749,11093.816616746,0
+TMP.US,D,20181123,000000,70.0831,71.5545,69.2139,71.5545,9587.9880372847,0
+TMP.US,D,20181126,000000,72.2236,72.2601,70.298,70.636,24301.272674879,0
+TMP.US,D,20181127,000000,70.4665,71.786,69.4051,69.753,15159.756723149,0
+TMP.US,D,20181128,000000,70.0575,72.3666,69.4219,71.796,20168.361755643,0
+TMP.US,D,20181129,000000,71.9014,72.3567,70.972,72.1163,24791.377259704,0
+TMP.US,D,20181130,000000,72.4375,73.0062,71.518,72.9391,43834.426417892,0
+TMP.US,D,20181203,000000,73.8122,73.8122,71.2884,71.9841,27473.253900887,0
+TMP.US,D,20181204,000000,71.9112,71.9112,67.0763,67.4864,32538.682653361,0
+TMP.US,D,20181206,000000,66.4703,66.9817,65.2571,66.9147,35685.296147236,0
+TMP.US,D,20181207,000000,66.4171,67.7553,66.0071,67.5326,27380.91535592,0
+TMP.US,D,20181210,000000,67.5858,67.6834,66.4171,67.1405,18107.487197094,0
+TMP.US,D,20181211,000000,67.371,68.05,65.5607,66.4003,19520.977231589,0
+TMP.US,D,20181212,000000,66.899,69.3519,66.4703,69.3341,28911.09695823,0
+TMP.US,D,20181213,000000,69.3263,69.3263,66.0071,67.3089,23738.109021509,0
+TMP.US,D,20181214,000000,66.9236,67.6115,66.0948,66.2032,27743.166570791,0
+TMP.US,D,20181217,000000,66.4003,67.1503,65.1241,65.3389,37207.360075262,0
+TMP.US,D,20181218,000000,65.8553,66.829,65.0975,65.0975,26417.956244122,0
+TMP.US,D,20181219,000000,65.0975,66.0918,62.7776,63.0555,34952.676043212,0
+TMP.US,D,20181220,000000,62.8841,64.3297,62.3233,62.8939,33249.993862392,0
+TMP.US,D,20181221,000000,62.4386,65.534,62.4386,63.3926,123052.78032527,0
+TMP.US,D,20181224,000000,63.3324,64.9003,62.1449,62.1449,16943.615646796,0
+TMP.US,D,20181226,000000,62.5282,65.8553,61.5703,64.9191,44012.000542828,0
+TMP.US,D,20181227,000000,63.9642,65.0975,62.2169,64.9447,43378.821948769,0
+TMP.US,D,20181228,000000,64.659,67.3434,64.0184,67.3434,46202.757889902,0
+TMP.US,D,20181231,000000,67.0231,67.3434,65.5607,66.9068,38342.819765571,0
+TMP.US,D,20190102,000000,67.1227,68.6827,66.2525,67.5494,37448.860885176,0
+TMP.US,D,20190103,000000,66.9522,68.6393,65.809,67.1581,31254.060698106,0
+TMP.US,D,20190104,000000,67.5858,70.5749,67.5858,69.682,49848.608352169,0
+TMP.US,D,20190107,000000,69.5844,70.912,69.5844,70.6271,37969.406748561,0
+TMP.US,D,20190108,000000,69.6998,70.9898,69.4317,70.6715,61554.294667982,0
+TMP.US,D,20190109,000000,70.7345,70.912,69.6554,70.6103,17348.484651652,0
+TMP.US,D,20190110,000000,69.8328,70.6449,69.2711,70.5837,23091.73920674,0
+TMP.US,D,20190111,000000,70.6005,70.636,69.4051,70.4488,39174.881379559,0
+TMP.US,D,20190114,000000,70.3324,70.636,69.7264,70.0664,36004.929572121,0
+TMP.US,D,20190115,000000,70.2516,70.3502,68.7586,70.0211,36067.841547813,0
+TMP.US,D,20190116,000000,70.0575,71.2263,69.415,71.108,41495.521515157,0
+TMP.US,D,20190117,000000,70.7434,72.6179,69.3263,71.3417,53280.355155228,0
+TMP.US,D,20190118,000000,71.3683,72.7105,70.2862,72.0541,26721.354320442,0
+TMP.US,D,20190122,000000,71.3317,72.0453,69.6278,70.1009,37024.712403899,0
+TMP.US,D,20190123,000000,70.4754,70.7345,69.3095,70.5651,18877.651544676,0
+TMP.US,D,20190124,000000,70.8853,71.1445,69.138,70.2418,18063.854697824,0
+TMP.US,D,20190125,000000,69.8693,70.8144,65.8189,66.4515,53586.797359404,0
+TMP.US,D,20190128,000000,65.4178,66.3372,65.4178,65.9982,24317.508023445,0
+TMP.US,D,20190129,000000,65.6671,66.6526,65.1487,65.1487,31784.753654345,0
+TMP.US,D,20190130,000000,65.1152,65.946,65.1152,65.7409,20366.230066287,0
+TMP.US,D,20190131,000000,65.5695,65.7509,63.8143,65.5971,36964.844556064,0
+TMP.US,D,20190201,000000,65.7311,67.8618,65.607,67.8618,28206.888714196,0
+TMP.US,D,20190204,000000,68.4807,68.941,67.4193,68.941,24733.538830439,0
+TMP.US,D,20190205,000000,69.477,69.477,67.9337,67.9426,18540.768061939,0
+TMP.US,D,20190206,000000,67.6923,68.32,67.0015,68.2304,11287.626090248,0
+TMP.US,D,20190207,000000,68.259,69.1085,67.9337,68.7054,26292.132292738,0
+TMP.US,D,20190208,000000,68.6167,68.6167,67.6923,68.0244,15059.300503899,0
+TMP.US,D,20190211,000000,68.1692,68.3979,67.9071,68.1496,22493.060728383,0
+TMP.US,D,20190212,000000,68.6354,69.4682,68.4639,69.0218,14175.488716358,0
+TMP.US,D,20190213,000000,69.4948,69.8013,68.325,69.4948,31357.561045212,0
+TMP.US,D,20190214,000000,69.1933,70.3404,68.8236,69.2809,35864.899690743,0
+TMP.US,D,20190215,000000,70.1255,71.3003,68.6669,70.7001,58714.123378284,0
+TMP.US,D,20190219,000000,70.8962,73.0604,70.8962,72.5134,42743.613936139,0
+TMP.US,D,20190220,000000,72.3695,73.4723,71.7052,72.8465,42464.568882668,0
+TMP.US,D,20190221,000000,73.1402,73.1402,71.4983,72.2256,17670.147495108,0
+TMP.US,D,20190222,000000,72.9825,72.9825,72.1005,72.27,21341.365689509,0
+TMP.US,D,20190225,000000,72.7115,73.083,71.4629,71.588,42737.525680427,0
+TMP.US,D,20190226,000000,70.7267,71.3003,70.6459,70.8706,27171.885243138,0
+TMP.US,D,20190227,000000,70.8439,71.7762,69.619,71.7762,31633.561970828,0
+TMP.US,D,20190228,000000,71.661,72.4404,70.4921,72.198,39153.572484566,0
+TMP.US,D,20190301,000000,72.6641,72.7292,71.0686,72.6641,36349.930729141,0
+TMP.US,D,20190304,000000,72.5311,72.5794,70.7267,71.1938,40160.164095635,0
+TMP.US,D,20190305,000000,70.8962,71.1288,70.2152,70.4744,23908.580181448,0
+TMP.US,D,20190306,000000,70.5128,70.5128,67.7367,68.1121,55920.628715712,0
+TMP.US,D,20190307,000000,68.0776,68.8306,66.831,67.9337,37027.756531755,0
+TMP.US,D,20190308,000000,67.4232,72.5222,67.4232,70.223,101471.94324442,0
+TMP.US,D,20190311,000000,70.4832,71.4441,69.6308,71.0214,39853.721891459,0
+TMP.US,D,20190312,000000,70.5473,71.1169,70.1777,70.7099,31794.900747199,0
+TMP.US,D,20190313,000000,70.4921,71.6866,70.4517,71.3899,52758.794582557,0
+TMP.US,D,20190314,000000,71.8304,72.2581,70.8163,72.0915,56495.968880506,0
+TMP.US,D,20190315,000000,70.7986,72.8189,69.6662,69.9727,152142.46611772,0
+TMP.US,D,20190318,000000,69.9727,71.3987,69.8742,70.8351,67151.43108598,0
+TMP.US,D,20190319,000000,70.9878,71.3555,69.4258,70.0269,51464.025534449,0
+TMP.US,D,20190320,000000,69.9293,70.6823,68.528,68.6877,37799.950297908,0
+TMP.US,D,20190321,000000,68.5181,69.6761,67.9889,68.5369,53024.648415319,0
+TMP.US,D,20190322,000000,68.2491,68.2491,65.331,65.5449,67543.108870126,0
+TMP.US,D,20190325,000000,65.3024,66.8014,65.3024,65.948,32369.226202707,0
+TMP.US,D,20190326,000000,66.489,68.0776,66.0584,67.4479,29229.71567383,0
+TMP.US,D,20190327,000000,67.3671,68.6522,66.6408,67.8894,34067.849546385,0
+TMP.US,D,20190328,000000,67.7819,69.0907,67.6302,69.0395,16344.937168439,0
+TMP.US,D,20190329,000000,69.2257,69.6229,67.5662,68.3023,39870.97194931,0
+TMP.US,D,20190401,000000,68.5703,69.8111,68.5093,69.1745,37243.889609535,0
+TMP.US,D,20190402,000000,69.1469,69.1567,67.4882,68.4541,24608.72958834,0
+TMP.US,D,20190403,000000,69.0907,69.1371,67.8983,68.1782,13307.912277383,0
+TMP.US,D,20190404,000000,68.2748,69.1371,67.9298,69.1085,30735.544253292,0
+TMP.US,D,20190405,000000,68.7773,70.1698,68.7773,69.9097,76331.505990554,0
+TMP.US,D,20190408,000000,69.6308,70.6459,69.4396,70.4133,24794.42138756,0
+TMP.US,D,20190409,000000,70.0723,70.97,68.8946,68.8946,24887.774641812,0
+TMP.US,D,20190410,000000,69.3874,71.4273,68.5703,71.1662,42103.332377083,0
+TMP.US,D,20190411,000000,70.502,71.2303,69.9541,69.9629,30747.720764716,0
+TMP.US,D,20190412,000000,70.3847,71.3643,69.8909,70.8873,28331.697956294,0
+TMP.US,D,20190415,000000,71.0026,71.5614,69.3687,69.4356,15426.625265196,0
+TMP.US,D,20190416,000000,69.3785,71.4717,69.3785,71.3003,23430.652108048,0
+TMP.US,D,20190417,000000,71.6058,71.6058,70.2596,70.905,29660.967120105,0
+TMP.US,D,20190418,000000,70.4133,71.3821,70.4133,70.9139,21847.705622899,0
+TMP.US,D,20190422,000000,70.9514,70.9514,68.8602,70.0269,26551.897869788,0
+TMP.US,D,20190423,000000,70.1058,71.6058,69.6357,71.3101,28710.18451973,0
+TMP.US,D,20190424,000000,70.7187,71.2381,70.2192,70.6725,39229.675680968,0
+TMP.US,D,20190425,000000,70.8075,70.8075,69.5687,69.5786,21095.806042454,0
+TMP.US,D,20190426,000000,69.5145,72.3429,69.4524,72.1458,58973.888955334,0
+TMP.US,D,20190429,000000,71.8403,73.1756,70.7483,72.3695,43980.544554983,0
+TMP.US,D,20190430,000000,72.6839,72.9982,71.8915,72.4326,62039.32570638,0
+TMP.US,D,20190501,000000,73.014,73.2417,71.3889,72.4138,134119.19979131,0
+TMP.US,D,20190502,000000,72.468,73.626,72.1005,73.4201,37876.053494309,0
+TMP.US,D,20190503,000000,73.6359,75.1802,72.7913,75.1802,61901.325243572,0
+TMP.US,D,20190506,000000,74.2045,75.7133,74.1237,75.2236,65360.469197335,0
+TMP.US,D,20190507,000000,74.0685,74.6992,72.4522,72.5597,46893.774913226,0
+TMP.US,D,20190508,000000,71.7446,73.4259,71.115,71.3859,48923.193483929,0
+TMP.US,D,20190509,000000,70.8538,71.928,70.0496,71.6205,55412.259363751,0
+TMP.US,D,20190510,000000,71.4944,71.9921,70.6725,71.2066,45307.784300222,0
+TMP.US,D,20190513,000000,70.2852,71.2066,69.4632,69.5806,76557.786161187,0
+TMP.US,D,20190514,000000,69.9865,70.3552,69.2347,69.8495,84685.607536851,0
+TMP.US,D,20190515,000000,69.9403,70.6911,68.731,70.2468,68519.259202634,0
+TMP.US,D,20190516,000000,70.5552,71.2293,69.8781,70.5552,64835.864496808,0
+TMP.US,D,20190517,000000,70.1028,71.3859,69.4031,70.2762,304598.47740462,0
+TMP.US,D,20190520,000000,69.9245,71.8738,69.9245,71.1879,65915.515176422,0
+TMP.US,D,20190521,000000,71.1879,73.0101,71.1692,72.7055,54564.977110482,0
+TMP.US,D,20190522,000000,71.4027,73.0958,71.4027,72.1724,61177.837523117,0
+TMP.US,D,20190523,000000,71.4589,72.0177,69.6514,70.7631,81362.434627326,0
+TMP.US,D,20190524,000000,70.4911,72.1093,70.4911,71.928,64090.053172075,0
+TMP.US,D,20190528,000000,71.9733,71.9733,71.1967,71.5042,58792.255993256,0
+TMP.US,D,20190529,000000,69.208,72.0364,69.208,71.2401,62947.49051677,0
+TMP.US,D,20190530,000000,71.3693,71.7742,70.4556,71.2874,52547.735051204,0
+TMP.US,D,20190531,000000,70.4832,71.4401,70.1117,71.3859,62771.945810404,0
+TMP.US,D,20190603,000000,71.3417,71.721,70.3286,71.1593,55809.010694323,0
+TMP.US,D,20190604,000000,71.5397,72.2177,71.3593,72.2177,47772.513154341,0
+TMP.US,D,20190605,000000,72.2177,72.2443,70.9534,71.7822,33392.053162342,0
+TMP.US,D,20190606,000000,71.7822,72.0009,70.8982,71.4491,28824.846668975,0
+TMP.US,D,20190607,000000,71.7654,72.1547,71.3515,71.9379,25228.71696169,0
+TMP.US,D,20190610,000000,72.1724,73.155,72.1724,72.4158,28541.742778362,0
+TMP.US,D,20190611,000000,72.8504,73.2308,71.8817,72.5597,47385.908916622,0
+TMP.US,D,20190612,000000,72.5518,72.8129,71.1504,72.3262,21947.147132864,0
+TMP.US,D,20190613,000000,72.6159,73.5807,72.0453,72.9588,37778.641402915,0
+TMP.US,D,20190614,000000,72.9874,73.8172,72.1458,73.3461,32680.74195331,0
+TMP.US,D,20190617,000000,73.7798,73.9887,72.5006,72.8938,55431.538840172,0
+TMP.US,D,20190618,000000,73.1638,73.7522,72.4898,73.4811,31861.871560032,0
+TMP.US,D,20190619,000000,73.4437,73.7147,72.2808,72.6671,25339.320273793,0
+TMP.US,D,20190620,000000,73.0761,73.0761,71.4845,72.2621,24453.479067682,0
+TMP.US,D,20190621,000000,71.4225,72.3172,71.1317,71.2953,117848.3364007,0
+TMP.US,D,20190624,000000,71.5318,72.1369,70.972,71.249,33129.243457436,0
+TMP.US,D,20190625,000000,71.3693,72.1271,70.5927,71.5929,45730.918072214,0
+TMP.US,D,20190626,000000,71.928,72.4798,71.4677,71.8284,50002.844163543,0
+TMP.US,D,20190627,000000,72.3606,74.1237,71.5722,73.6644,62355.91500341,0
+TMP.US,D,20190628,000000,73.8241,74.4568,73.4625,73.7068,121861.51162427,0
+TMP.US,D,20190701,000000,74.3395,74.6825,73.4525,74.2409,39786.751078626,0
+TMP.US,D,20190702,000000,74.2409,74.4854,72.271,72.8425,57306.721599502,0
+TMP.US,D,20190703,000000,72.8425,73.9148,72.8425,73.8172,14327.695109161,0
+TMP.US,D,20190705,000000,73.2663,74.7475,73.2663,74.2952,27042.002454613,0
+TMP.US,D,20190708,000000,74.0517,74.6825,72.9027,73.2574,79547.119715832,0
+TMP.US,D,20190709,000000,72.7331,73.6171,72.4798,73.1304,69157.51134312,0
+TMP.US,D,20190710,000000,73.145,73.7522,72.2621,72.5518,39621.353465113,0
+TMP.US,D,20190711,000000,72.6247,73.145,71.7032,72.2808,26253.573339895,0
+TMP.US,D,20190712,000000,72.5774,74.2045,72.5154,73.7798,52819.677139678,0
+TMP.US,D,20190715,000000,73.9798,74.0685,72.0364,72.1093,53239.766783813,0
+TMP.US,D,20190716,000000,71.9921,72.8839,71.658,72.407,41555.389362993,0
+TMP.US,D,20190717,000000,72.0719,72.6769,71.4491,72.1093,45166.739709558,0
+TMP.US,D,20190718,000000,72.4522,72.6957,71.4491,72.5696,27354.532914501,0
+TMP.US,D,20190719,000000,71.8206,72.5774,71.6018,72.0906,57005.352941752,0
+TMP.US,D,20190722,000000,72.398,73.1136,70.9258,71.1967,72219.90396631,0
+TMP.US,D,20190723,000000,70.8538,71.2342,69.8594,70.2211,57753.193685056,0
+TMP.US,D,20190724,000000,70.1117,72.6247,69.4179,71.9379,41225.608845254,0
+TMP.US,D,20190725,000000,71.5318,72.2621,71.179,71.6934,33525.994788008,0
+TMP.US,D,20190726,000000,72.1458,73.0564,70.5739,72.7677,65845.500235733,0
+TMP.US,D,20190729,000000,72.9598,73.5767,72.8021,73.2772,48374.235760554,0
+TMP.US,D,20190730,000000,73.1312,74.4114,72.0669,74.1306,76283.814654142,0
+TMP.US,D,20190731,000000,73.9867,75.3851,72.2778,74.505,94619.611440441,0
+TMP.US,D,20190801,000000,74.3041,74.8953,71.7142,72.1231,75682.092047929,0
+TMP.US,D,20190802,000000,72.1231,72.332,71.114,71.8048,54057.622467807,0
+TMP.US,D,20190805,000000,71.3515,71.4776,69.4859,70.6685,76744.492669692,0
+TMP.US,D,20190806,000000,70.5789,71.3515,69.5796,70.8952,60167.187074907,0
+TMP.US,D,20190807,000000,70.0407,70.3226,69.069,69.7688,48286.970762014,0
+TMP.US,D,20190808,000000,70.6311,71.7851,70.0693,70.368,62442.165292665,0
+TMP.US,D,20190809,000000,70.6409,70.9948,69.5322,70.5148,37771.538437918,0
+TMP.US,D,20190812,000000,70.3314,70.5503,69.6318,70.5503,16243.466239904,0
+TMP.US,D,20190813,000000,70.5956,72.1329,69.9875,70.9514,40154.075839923,0
+TMP.US,D,20190814,000000,69.9689,70.5325,69.6238,70.1689,56516.263066213,0
+TMP.US,D,20190815,000000,70.9228,70.9228,69.1705,69.9955,57745.076010773,0
+TMP.US,D,20190816,000000,70.2398,72.2956,69.9875,71.1218,68274.714264864,0
+TMP.US,D,20190819,000000,71.9408,72.0147,69.9875,71.7851,67699.37410007,0
+TMP.US,D,20190820,000000,71.5042,71.587,70.6911,70.7149,49736.990330781,0
+TMP.US,D,20190821,000000,71.0794,71.724,70.5789,71.724,45231.681103821,0
+TMP.US,D,20190822,000000,71.5693,71.9881,70.7601,70.8952,34870.484591098,0
+TMP.US,D,20190823,000000,70.8597,71.2874,69.7865,70.0782,82263.496472718,0
+TMP.US,D,20190826,000000,70.6497,71.3041,70.4862,70.7601,36806.549907549,0
+TMP.US,D,20190827,000000,71.0598,71.3317,69.6042,69.9403,51019.582867465,0
+TMP.US,D,20190828,000000,69.8781,71.2056,69.7234,70.7325,35517.869115153,0
+TMP.US,D,20190829,000000,70.9612,71.9033,70.9612,71.4953,36985.138741771,0
+TMP.US,D,20190830,000000,71.724,72.1329,71.2953,71.8935,26878.634259671,0
+TMP.US,D,20190903,000000,71.2056,71.5643,69.7766,70.2398,73462.922840865,0
+TMP.US,D,20190904,000000,70.7059,71.1958,70.3138,71.0884,37729.935357218,0
+TMP.US,D,20190905,000000,71.7052,73.215,71.3515,71.724,64007.861719962,0
+TMP.US,D,20190906,000000,71.5949,73.0682,70.7503,70.9612,33230.714385971,0
+TMP.US,D,20190909,000000,70.9948,73.3304,70.9612,73.1579,53026.67783389,0
+TMP.US,D,20190910,000000,73.1668,73.9778,72.0059,73.6319,37738.053031501,0
+TMP.US,D,20190911,000000,73.8862,75.4423,72.7135,75.2954,75988.534252105,0
+TMP.US,D,20190912,000000,75.0698,76.2947,73.558,76.2139,58103.268388502,0
+TMP.US,D,20190913,000000,76.4662,77.3848,75.6847,76.6308,63568.492599405,0
+TMP.US,D,20190916,000000,76.2771,77.1127,75.5675,76.3963,52352.910868416,0
+TMP.US,D,20190917,000000,76.2583,76.413,74.8215,76.0228,43039.909047462,0
+TMP.US,D,20190918,000000,75.9045,76.4761,74.9584,75.8582,45109.915989579,0
+TMP.US,D,20190919,000000,76.1686,76.5569,74.8855,75.1132,68526.362167631,0
+TMP.US,D,20190920,000000,75.2304,75.8868,74.2597,75.0944,153632.05934862,0
+TMP.US,D,20190923,000000,76.1686,76.1686,74.7022,75.3408,55461.980118733,0
+TMP.US,D,20190924,000000,75.6759,75.6759,73.759,74.1129,77224.450161663,0
+TMP.US,D,20190925,000000,74.5574,75.7596,74.0577,75.4137,44941.47424821,0
+TMP.US,D,20190926,000000,75.1684,75.1684,73.9502,74.0123,41407.241807332,0
+TMP.US,D,20190927,000000,74.2499,75.0648,73.7866,74.1405,29532.099040865,0
+TMP.US,D,20190930,000000,73.9778,74.7317,73.6694,73.7404,55133.214310279,0
+TMP.US,D,20191001,000000,74.0311,74.1227,72.4878,72.676,59498.49365586,0
+TMP.US,D,20191002,000000,71.5949,72.1951,71.3593,72.1685,41739.051743642,0
+TMP.US,D,20191003,000000,71.8777,72.2502,71.1051,71.8137,45714.682723648,0
+TMP.US,D,20191004,000000,72.2217,72.5764,71.6038,72.5764,22504.222530522,0
+TMP.US,D,20191007,000000,72.1329,72.9884,71.9221,72.6573,45776.579990054,0
+TMP.US,D,20191008,000000,72.3242,72.3242,71.2589,71.3693,44331.633967714,0
+TMP.US,D,20191009,000000,71.6866,72.1429,71.2677,72.0857,22205.898000628,0
+TMP.US,D,20191010,000000,72.1773,72.5814,71.9319,71.9319,28884.714516811,0
+TMP.US,D,20191011,000000,72.6957,74.44,72.4592,72.9125,31439.752497326,0
+TMP.US,D,20191014,000000,71.8098,73.0584,71.8048,72.7597,31216.516454548,0
+TMP.US,D,20191015,000000,72.5587,73.5856,71.8935,72.9037,30369.23420128,0
+TMP.US,D,20191016,000000,73.078,73.8862,71.6363,73.0219,37637.596812251,0
+TMP.US,D,20191017,000000,73.2939,74.2676,73.1579,74.2676,46094.183996369,0
+TMP.US,D,20191018,000000,71.8048,74.9683,71.8048,74.9683,60849.071714663,0
+TMP.US,D,20191021,000000,75.5409,76.2771,74.9949,75.3506,57380.795377332,0
+TMP.US,D,20191022,000000,75.6591,77.1778,75.4906,76.3579,49869.917247162,0
+TMP.US,D,20191023,000000,76.5766,77.8676,76.4229,77.8676,54915.051813929,0
+TMP.US,D,20191024,000000,78.1682,78.8669,77.4409,78.1948,67375.681838043,0
+TMP.US,D,20191025,000000,77.8124,79.6396,77.7207,78.6225,65427.440010168,0
+TMP.US,D,20191028,000000,78.8965,79.8741,78.6156,79.6376,50362.051250557,0
+TMP.US,D,20191029,000000,79.1892,80.8636,78.7674,80.4231,65467.013672297,0
+TMP.US,D,20191030,000000,80.5413,80.834,79.2247,80.2959,30827.882798259,0
+TMP.US,D,20191031,000000,79.7657,80.02,78.2471,80.02,46841.010030388,0
+TMP.US,D,20191101,000000,80.4507,80.8902,80.158,80.696,48944.502378921,0
+TMP.US,D,20191104,000000,80.9355,81.4657,80.6073,81.3366,42189.582666338,0
+TMP.US,D,20191105,000000,81.4824,82.6956,80.6881,81.4105,66393.443249823,0
+TMP.US,D,20191106,000000,81.584,81.717,80.763,81.1651,35055.161681032,0
+TMP.US,D,20191107,000000,81.6953,82.3507,81.0991,81.3642,36783.211593986,0
+TMP.US,D,20191108,000000,81.4204,82.0964,81.0173,81.2272,40321.502872006,0
+TMP.US,D,20191111,000000,80.9355,81.8273,80.5975,81.2459,47694.380539368,0
+TMP.US,D,20191112,000000,81.8136,82.0403,80.77,81.576,46752.730322562,0
+TMP.US,D,20191113,000000,81.4302,81.648,80.287,81.0459,65712.573319352,0
+TMP.US,D,20191114,000000,81.1553,81.8037,80.6704,81.3366,59356.434355911,0
+TMP.US,D,20191115,000000,82.1063,82.1063,79.2463,79.6908,352492.7556732,0
+TMP.US,D,20191118,000000,79.6001,79.9559,78.8965,79.3794,53615.209219393,0
+TMP.US,D,20191119,000000,79.9559,80.4417,79.3794,80.1766,61775.501292189,0
+TMP.US,D,20191120,000000,80.1304,80.3127,78.8364,79.3616,52591.367550474,0
+TMP.US,D,20191121,000000,78.0628,79.472,78.0628,79.133,38049.568782104,0
+TMP.US,D,20191122,000000,79.0975,79.3715,78.7762,79.0601,42474.715975521,0
+TMP.US,D,20191125,000000,79.2247,81.2095,79.1064,80.158,64320.39217985,0
+TMP.US,D,20191126,000000,80.0938,80.6319,79.4533,79.9125,49753.225679346,0
+TMP.US,D,20191127,000000,79.0601,80.2959,79.0601,80.1106,40884.666525376,0
+TMP.US,D,20191129,000000,79.7657,80.0111,79.3272,79.3272,20498.142273382,0
+TMP.US,D,20191202,000000,79.9934,79.9934,78.932,78.9418,44697.944019726,0
+TMP.US,D,20191203,000000,78.4845,78.8324,78.0086,78.3841,42272.788827736,0
+TMP.US,D,20191204,000000,78.9418,79.9382,78.9418,79.5903,45675.109061519,0
+TMP.US,D,20191205,000000,79.7933,80.2132,79.1606,79.2887,54324.491009854,0
+TMP.US,D,20191206,000000,79.8643,81.3819,79.8643,80.2486,61400.058856609,0
+TMP.US,D,20191209,000000,80.2298,80.8537,79.4533,80.3324,56882.573118225,0
+TMP.US,D,20191210,000000,80.6319,81.3159,80.0978,81.3021,35984.635386414,0
+TMP.US,D,20191211,000000,81.0173,81.5672,79.9658,81.0991,52822.721267534,0
+TMP.US,D,20191212,000000,81.0537,83.3037,80.9256,82.3704,68239.199439877,0
+TMP.US,D,20191213,000000,82.7725,82.7725,81.4824,82.3074,38933.380569645,0
+TMP.US,D,20191216,000000,82.2974,83.3313,82.1704,82.6907,63219.432605244,0
+TMP.US,D,20191217,000000,83.1046,83.4407,82.398,83.2485,72232.080477734,0
+TMP.US,D,20191218,000000,83.4771,83.4771,82.3428,83.1144,41194.152857408,0
+TMP.US,D,20191219,000000,82.7547,83.349,82.6277,83.3401,38792.335978981,0
+TMP.US,D,20191220,000000,83.4682,84.0171,83.1292,83.2761,195321.39033728,0
+TMP.US,D,20191223,000000,83.5412,83.6782,82.4354,82.8099,41868.934532166,0
+TMP.US,D,20191224,000000,81.8411,82.938,81.8411,82.9194,23139.430543152,0
+TMP.US,D,20191226,000000,82.6277,83.0366,82.6001,82.6277,15216.580443129,0
+TMP.US,D,20191227,000000,81.1997,82.874,81.1997,82.6001,37816.185646473,0
+TMP.US,D,20191230,000000,82.8277,83.4219,82.3074,83.2307,42049.552784959,0
+TMP.US,D,20191231,000000,83.1844,84.0625,83.1657,83.6702,71219.400610954,0
+TMP.US,D,20200102,000000,83.9147,84.1167,83.0278,83.5688,58676.579134726,0
+TMP.US,D,20200103,000000,83.2396,84.1167,82.6809,83.8151,86369.010241249,0
+TMP.US,D,20200106,000000,82.7636,83.5964,82.398,83.3214,62225.017505599,0
+TMP.US,D,20200107,000000,82.7912,83.0366,82.2896,82.6365,41914.596450007,0
+TMP.US,D,20200108,000000,82.5182,83.6968,82.5182,83.4051,37232.727807396,0
+TMP.US,D,20200109,000000,83.486,83.8802,83.0278,83.349,38418.922961972,0
+TMP.US,D,20200110,000000,83.3401,83.3865,82.6709,82.8474,34929.337729649,0
+TMP.US,D,20200113,000000,83.0012,84.0073,82.3132,84.0073,31086.633666023,0
+TMP.US,D,20200114,000000,83.6042,84.4282,83.6042,84.0813,37832.420995039,0
+TMP.US,D,20200115,000000,83.9433,84.5651,82.8908,83.5136,33967.393327136,0
+TMP.US,D,20200116,000000,83.9245,85.1515,83.9245,84.9307,26915.163793944,0
+TMP.US,D,20200117,000000,85.6442,85.6442,84.4734,84.5375,31839.547955754,0
+TMP.US,D,20200121,000000,84.2448,84.6833,83.213,83.5884,49895.284979295,0
+TMP.US,D,20200122,000000,83.9433,84.4104,82.9194,83.0366,25908.572182875,0
+TMP.US,D,20200123,000000,82.2334,83.486,81.8905,83.486,39994.766482123,0
+TMP.US,D,20200124,000000,83.213,84.8765,80.2959,81.6668,29021.700270333,0
+TMP.US,D,20200127,000000,80.5601,82.2896,79.7559,81.4824,26749.766180432,0
+TMP.US,D,20200128,000000,82.6001,82.6453,80.0397,80.4231,41315.91797165,0
+TMP.US,D,20200129,000000,80.5137,80.9207,79.0927,79.5282,27534.136458008,0
+TMP.US,D,20200130,000000,79.0335,80.4507,78.9921,80.2486,23494.578793025,0
+TMP.US,D,20200131,000000,80.4417,81.7209,78.7132,78.722,35901.429225015,0
+TMP.US,D,20200203,000000,78.6944,80.696,78.6944,80.6881,50662.405199021,0
+TMP.US,D,20200204,000000,81.6204,82.0964,80.1106,80.4949,33960.290362138,0
+TMP.US,D,20200205,000000,81.2735,82.4216,81.0459,82.1605,26168.337759925,0
+TMP.US,D,20200206,000000,82.2058,82.8828,79.9963,81.3287,25752.306952931,0
+TMP.US,D,20200207,000000,81.1345,81.1345,80.2939,80.5087,22409.854566984,0
+TMP.US,D,20200210,000000,80.6566,81.2735,80.0318,81.0617,32521.43259551,0
+TMP.US,D,20200211,000000,81.311,81.8619,80.2989,80.896,22134.868350654,0
+TMP.US,D,20200212,000000,81.4115,81.5948,80.3905,80.905,27275.385590244,0
+TMP.US,D,20200213,000000,80.9503,81.8165,80.5935,81.2824,27777.666686493,0
+TMP.US,D,20200214,000000,81.3553,81.7594,80.4457,80.8694,25382.952773063,0
+TMP.US,D,20200218,000000,80.8694,80.896,79.6366,79.7273,37564.537743706,0
+TMP.US,D,20200219,000000,80.2151,80.5935,79.8849,79.8849,25549.365095861,0
+TMP.US,D,20200220,000000,79.8849,81.1169,79.4888,80.0416,33950.143269285,0
+TMP.US,D,20200221,000000,80.1412,80.6379,79.342,79.5893,63688.228295076,0
+TMP.US,D,20200224,000000,77.7602,78.7516,77.7513,78.1554,30456.49919982,0
+TMP.US,D,20200225,000000,78.4313,79.0384,76.8121,77.5109,40445.297404819,0
+TMP.US,D,20200226,000000,77.3364,78.6974,76.6919,77.1994,43854.720603599,0
+TMP.US,D,20200227,000000,76.4998,78.3575,74.6776,74.6776,56627.881087602,0
+TMP.US,D,20200228,000000,73.5837,74.514,71.2845,73.1076,74641.000321158,0
+TMP.US,D,20200302,000000,73.4013,76.4169,72.7292,75.9292,33828.378155043,0
+TMP.US,D,20200303,000000,75.7912,75.7912,72.3518,73.5837,60869.36590037,0
+TMP.US,D,20200304,000000,74.1819,74.9535,72.47,74.8529,51802.938435756,0
+TMP.US,D,20200305,000000,73.6201,73.6201,70.0792,71.8994,89535.91792083,0
+TMP.US,D,20200306,000000,69.2789,74.1907,69.2789,73.9798,89452.711759432,0
+TMP.US,D,20200309,000000,69.4987,71.0834,66.2239,67.0182,58478.710824082,0
+TMP.US,D,20200310,000000,68.322,68.4334,64.7673,68.2206,44453.399081956,0
+TMP.US,D,20200311,000000,66.4013,66.4457,64.4786,64.9999,65663.867273655,0
+TMP.US,D,20200312,000000,61.5447,63.6045,56.7345,56.7976,96395.352689805,0
+TMP.US,D,20200313,000000,58.4985,62.7658,57.1553,62.7658,72531.419716913,0
+TMP.US,D,20200316,000000,56.6035,61.802,53.7622,58.5803,96419.705712654,0
+TMP.US,D,20200317,000000,59.8132,69.5174,56.5581,69.5174,100595.23442187,0
+TMP.US,D,20200318,000000,64.0084,71.0538,63.0043,70.163,122457.14597477,0
+TMP.US,D,20200319,000000,70.4832,75.3664,69.1971,72.9687,106315.1506634,0
+TMP.US,D,20200320,000000,72.6622,73.7768,61.4156,61.4333,139653.42423362,0
+TMP.US,D,20200323,000000,60.1641,63.3206,54.0382,58.8405,71995.653214247,0
+TMP.US,D,20200324,000000,60.7159,65.2591,58.2896,65.0097,68314.287926993,0
+TMP.US,D,20200325,000000,64.5505,64.791,61.726,62.2789,63291.476964504,0
+TMP.US,D,20200326,000000,62.5362,66.2239,62.406,65.8947,67685.168170075,0
+TMP.US,D,20200327,000000,61.6827,64.5692,60.7445,61.6453,49641.607657958,0
+TMP.US,D,20200330,000000,61.7172,65.2226,61.7172,64.7712,44433.104896249,0
+TMP.US,D,20200331,000000,64.3849,66.2239,62.6485,66.0426,68785.113035396,0
+TMP.US,D,20200401,000000,64.1179,65.2414,61.6157,62.2335,51428.510709461,0
+TMP.US,D,20200402,000000,61.4067,65.2226,61.4067,65.196,43648.734618673,0
+TMP.US,D,20200403,000000,63.6961,64.6698,60.8637,62.0306,57747.105429344,0
+TMP.US,D,20200406,000000,63.2624,66.4919,62.8308,66.1145,48591.383547619,0
+TMP.US,D,20200407,000000,67.5948,67.6982,63.8163,64.5416,47785.70437505,0
+TMP.US,D,20200408,000000,66.0327,67.1365,64.2026,64.8077,50439.169156244,0
+TMP.US,D,20200409,000000,65.5173,69.2405,64.9378,68.9744,40552.856589066,0
+TMP.US,D,20200413,000000,68.1378,68.6265,63.9622,65.1477,31402.208253768,0
+TMP.US,D,20200414,000000,67.0419,67.3336,63.7059,64.8373,40068.840259953,0
+TMP.US,D,20200415,000000,63.4201,63.4201,61.249,61.4423,51835.409132887,0
+TMP.US,D,20200416,000000,62.408,62.412,59.5027,60.5326,65042.86519102,0
+TMP.US,D,20200417,000000,65.7676,65.7676,63.3462,64.6342,48930.296448926,0
+TMP.US,D,20200420,000000,62.61,64.2469,60.7563,62.2237,48449.32424767,0
+TMP.US,D,20200421,000000,59.8881,63.0723,59.8506,62.3243,35184.029760272,0
+TMP.US,D,20200422,000000,63.4477,63.4753,61.5812,62.2435,23542.270129436,0
+TMP.US,D,20200423,000000,62.0779,63.089,61.186,62.3163,37933.891923574,0
+TMP.US,D,20200424,000000,61.8206,62.6396,60.8825,61.1584,28981.111898919,0
+TMP.US,D,20200427,000000,60.8825,65.4178,60.8825,64.5505,51756.26180863,0
+TMP.US,D,20200428,000000,66.2239,66.2387,64.3849,64.7979,34091.187859949,0
+TMP.US,D,20200429,000000,66.2239,69.7569,64.8994,68.7724,57331.07462235,0
+TMP.US,D,20200430,000000,66.353,66.353,61.8296,62.0956,79179.794954535,0
+TMP.US,D,20200501,000000,59.7876,63.0989,59.5648,62.7204,75349.267402334,0
+TMP.US,D,20200504,000000,61.1288,61.2589,59.8182,60.3483,61745.060013628,0
+TMP.US,D,20200505,000000,62.5814,62.5814,58.941,59.7512,64886.599961076,0
+TMP.US,D,20200506,000000,59.7964,61.5812,58.0787,58.8582,68413.729436957,0
+TMP.US,D,20200507,000000,60.4774,60.4774,57.6608,57.8185,63153.476501696,0
+TMP.US,D,20200508,000000,58.8927,60.8509,58.7095,60.0457,58423.916522673,0
+TMP.US,D,20200511,000000,59.6181,60.031,56.835,57.3179,58896.771049647,0
+TMP.US,D,20200512,000000,57.039,57.6046,54.8216,54.8216,82080.848801354,0
+TMP.US,D,20200513,000000,53.0319,54.1544,51.5773,52.2829,66393.443249823,0
+TMP.US,D,20200514,000000,51.2896,52.5412,49.4565,51.9558,76685.639531141,0
+TMP.US,D,20200515,000000,52.4564,52.7353,50.9919,52.1617,152013.59803848,0
+TMP.US,D,20200518,000000,55.3144,57.448,53.8863,56.6319,85489.257290849,0
+TMP.US,D,20200519,000000,56.5473,56.6005,53.1079,53.441,45567.549877272,0
+TMP.US,D,20200520,000000,54.4717,57.5022,54.4717,56.5945,50119.535731358,0
+TMP.US,D,20200521,000000,56.2132,57.4923,56.2132,56.4171,36429.078053398,0
+TMP.US,D,20200522,000000,57.651,57.651,55.3597,56.4083,22505.237239807,0
+TMP.US,D,20200526,000000,57.5022,60.3138,57.5022,59.3776,43718.749559362,0
+TMP.US,D,20200527,000000,61.3062,65.1349,59.6722,64.5515,78860.161529649,0
+TMP.US,D,20200528,000000,65.9332,65.9332,61.2688,61.6196,59233.654532384,0
+TMP.US,D,20200529,000000,60.6558,60.6558,58.7685,59.6821,43886.176591445,0
+TMP.US,D,20200601,000000,59.9344,60.6371,58.0975,58.0975,74285.852071285,0
+TMP.US,D,20200602,000000,58.4394,59.6279,57.7624,57.9387,40241.340838463,0
+TMP.US,D,20200603,000000,58.941,62.2789,58.058,60.6282,29655.893573678,0
+TMP.US,D,20200604,000000,59.3589,61.6097,59.2002,61.3604,33780.686818631,0
+TMP.US,D,20200605,000000,65.265,66.3283,63.2516,64.5614,69841.425401447,0
+TMP.US,D,20200608,000000,65.4798,66.009,64.2361,64.7644,42937.423409641,0
+TMP.US,D,20200609,000000,63.2348,65.2384,62.7805,64.18,34270.791403456,0
+TMP.US,D,20200610,000000,64.3189,64.6964,61.4077,61.5389,44347.86931628,0
+TMP.US,D,20200611,000000,58.5242,59.1726,57.7535,57.855,81711.494621486,0
+TMP.US,D,20200612,000000,60.2025,60.2025,56.5759,58.5242,50172.300614196,0
+TMP.US,D,20200615,000000,56.3994,58.9124,56.1314,58.9124,34604.630758336,0
+TMP.US,D,20200616,000000,60.2852,61.323,59.1726,60.3878,40983.093326055,0
+TMP.US,D,20200617,000000,61.0283,61.6295,57.6046,57.6046,44439.193151961,0
+TMP.US,D,20200618,000000,57.0202,59.8772,56.8636,58.2551,32201.799170624,0
+TMP.US,D,20200619,000000,58.4768,58.8661,56.5207,58.4394,145687.9003536,0
+TMP.US,D,20200622,000000,58.1881,59.5165,57.1228,57.9949,38163.216222063,0
+TMP.US,D,20200623,000000,58.8109,59.3589,56.8636,56.8636,37820.244483615,0
+TMP.US,D,20200624,000000,56.1688,57.3367,54.7664,55.3144,63841.449397164,0
+TMP.US,D,20200625,000000,54.7211,58.0393,54.049,57.3455,59776.524000047,0
+TMP.US,D,20200626,000000,56.3334,56.5847,54.4817,55.6859,128671.22563826,0
+TMP.US,D,20200629,000000,55.6859,58.6719,55.6859,58.6719,54600.49193547,0
+TMP.US,D,20200630,000000,56.288,62,56.288,60.0723,65883.044479291,0
+TMP.US,D,20200701,000000,60.9239,60.9239,57.0202,57.5495,36522.43130765,0
+TMP.US,D,20200702,000000,58.5705,59.2731,57.3721,57.4569,40274.82624488,0
+TMP.US,D,20200706,000000,59.0426,59.3776,56.8902,57.6312,37227.65426097,0
+TMP.US,D,20200707,000000,56.8448,57.3819,55.9165,56.223,51420.393035179,0
+TMP.US,D,20200708,000000,56.2328,56.6763,54.117,55.1479,61158.558046695,0
+TMP.US,D,20200709,000000,54.7024,54.861,52.9403,53.6272,47455.923857311,0
+TMP.US,D,20200710,000000,53.8568,56.5659,53.6823,56.4369,51522.878672999,0
+TMP.US,D,20200713,000000,57.1326,58.2738,56.1126,57.0774,42682.731379018,0
+TMP.US,D,20200714,000000,57.2341,57.8737,55.5844,56.7246,56367.100801266,0
+TMP.US,D,20200715,000000,57.1779,60.4754,57.1779,59.35,67188.975329538,0
+TMP.US,D,20200716,000000,59.6082,59.6328,58.265,59.1342,31106.92785173,0
+TMP.US,D,20200717,000000,57.79,59.0514,57.5594,57.5594,42575.172194771,0
+TMP.US,D,20200720,000000,57.717,58.0323,57.1415,57.6698,34028.275884257,0
+TMP.US,D,20200721,000000,58.395,61.7892,58.395,61.2314,73153.436508833,0
+TMP.US,D,20200722,000000,60.8707,60.8707,59.08,59.7284,36442.269274108,0
+TMP.US,D,20200723,000000,59.6378,61.5841,59.6378,60.5444,50897.817753223,0
+TMP.US,D,20200724,000000,61.1121,61.6837,59.5343,59.757,33560.49490371,0
+TMP.US,D,20200727,000000,60.4616,61.4511,59.3205,60.0635,35915.63515501,0
+TMP.US,D,20200728,000000,59.8112,60.8805,59.6565,59.9058,26570.162636925,0
+TMP.US,D,20200729,000000,59.9157,62.548,59.7382,61.7054,31797.944875055,0
+TMP.US,D,20200730,000000,60.3326,61.1752,59.4693,61.1752,30280.954493454,0
+TMP.US,D,20200731,000000,60.8963,60.8963,58.5015,60.3256,50009.94712854,0
+TMP.US,D,20200803,000000,60.2045,60.3355,58.9706,59.7264,36649.269968319,0
+TMP.US,D,20200804,000000,58.9972,59.8102,58.4374,59.7264,27459.047970892,0
+TMP.US,D,20200805,000000,59.896,61.803,59.3441,61.184,62102.237682072,0
+TMP.US,D,20200806,000000,61.7448,61.7448,60.0685,60.4922,28221.094644191,0
+TMP.US,D,20200807,000000,60.4922,64.2509,60.371,64.2509,43131.232883144,0
+TMP.US,D,20200810,000000,63.9434,66.1578,63.7286,64.6254,32977.037064633,0
+TMP.US,D,20200811,000000,65.8888,67.0113,62.8465,65.7745,42074.920517093,0
+TMP.US,D,20200812,000000,67.3355,67.3355,65.6533,66.0376,45488.402553015,0
+TMP.US,D,20200813,000000,65.468,65.9056,64.4569,64.8018,24214.007676339,0
+TMP.US,D,20200814,000000,64.9723,65.4956,64.1287,65.4483,32589.418117629,0
+TMP.US,D,20200817,000000,65.0748,65.0748,63.8577,64.5505,30897.897738948,0
+TMP.US,D,20200818,000000,64.9723,64.9723,63.2832,63.3078,20179.523557782,0
+TMP.US,D,20200819,000000,63.9434,64.6914,63.6073,64.111,29041.99445604,0
+TMP.US,D,20200820,000000,62.9973,63.4477,62.6376,63.0072,18178.516847069,0
+TMP.US,D,20200821,000000,62.4464,63.0831,61.934,62.5134,29688.364270809,0
+TMP.US,D,20200824,000000,62.7362,64.6618,62.3163,64.654,32131.784229935,0
+TMP.US,D,20200825,000000,64.9723,65.5311,63.3078,64.1287,24110.507329233,0
+TMP.US,D,20200826,000000,64.1287,64.5308,62.68,62.9885,19721.889670088,0
+TMP.US,D,20200827,000000,63.1767,64.1455,62.7461,63.971,20113.567454234,0
+TMP.US,D,20200828,000000,64.447,64.447,62.68,63.1097,20172.420592784,0
+TMP.US,D,20200831,000000,63.1018,63.1018,61.793,61.867,46821.730553966,0
+TMP.US,D,20200901,000000,60.9416,62.1479,60.5395,61.4561,37051.094845318,0
+TMP.US,D,20200902,000000,61.2314,61.7093,60.7563,61.4461,36321.518869151,0
+TMP.US,D,20200903,000000,61.1938,62.2139,60.5681,61.1288,31871.0039436,0
+TMP.US,D,20200904,000000,62.4563,62.4563,60.7642,62.0355,22664.546597607,0
+TMP.US,D,20200908,000000,60.9051,60.9051,58.4276,58.7085,66220.942671313,0
+TMP.US,D,20200909,000000,58.9036,59.5491,57.6598,57.6796,58009.91513425,0
+TMP.US,D,20200910,000000,58.1733,58.1733,56.968,56.968,35613.251787976,0
+TMP.US,D,20200911,000000,57.2775,57.4785,56.2112,56.6133,37585.846638699,0
+TMP.US,D,20200914,000000,56.7916,57.7722,56.3807,57.7446,41259.09425167,0
+TMP.US,D,20200915,000000,57.6796,57.6796,55.6977,55.7165,45687.285572944,0
+TMP.US,D,20200916,000000,56.3058,57.2873,56.0348,56.2112,61865.810418585,0
+TMP.US,D,20200917,000000,56.09,56.2506,55.3558,55.5194,51541.143440135,0
+TMP.US,D,20200918,000000,56.2762,56.2762,54.2293,55.7815,216877.87439528,0
+TMP.US,D,20200921,000000,54.3151,54.799,52.6692,53.7159,82187.393276316,0
+TMP.US,D,20200922,000000,53.7809,54.4077,52.4721,53.1275,59413.258075891,0
+TMP.US,D,20200923,000000,53.2842,54.4915,51.7991,51.8562,57621.281477961,0
+TMP.US,D,20200924,000000,52.2189,53.4548,51.7065,52.3885,43818.191069326,0
+TMP.US,D,20200925,000000,52.146,52.9777,51.9302,51.9962,43267.203927381,0
+TMP.US,D,20200928,000000,52.1736,53.5296,52.1736,53.0329,43797.896883619,0
+TMP.US,D,20200929,000000,52.9689,52.9689,51.5753,52.7432,26757.883854715,0
+TMP.US,D,20200930,000000,53.1088,54.5181,53.0625,53.1088,77779.49614075,0
+TMP.US,D,20201001,000000,53.501,53.6695,52.1164,52.4357,57545.178281559,0
+TMP.US,D,20201002,000000,51.9774,53.9317,51.9774,53.6134,37363.625305207,0
+TMP.US,D,20201005,000000,53.7631,55.5194,53.7631,55.0611,34255.570764175,0
+TMP.US,D,20201006,000000,55.5588,56.2674,54.6501,54.7714,63623.286900814,0
+TMP.US,D,20201007,000000,55.613,55.613,54.3427,54.4649,69635.43941652,0
+TMP.US,D,20201008,000000,54.726,55.613,54.1594,54.8374,41343.315122355,0
+TMP.US,D,20201009,000000,54.9044,55.0512,53.9416,54.1456,39112.984113152,0
+TMP.US,D,20201012,000000,54.1268,54.9202,53.7681,54.8374,60931.263166777,0
+TMP.US,D,20201013,000000,54.3052,54.4521,52.4998,53.0231,39610.191662974,0
+TMP.US,D,20201014,000000,52.071,52.9117,51.2018,51.2018,34958.764298924,0
+TMP.US,D,20201015,000000,50.781,52.9304,50.781,52.8821,39922.722122863,0
+TMP.US,D,20201016,000000,52.5481,53.304,52.079,52.9689,27754.32837293,0
+TMP.US,D,20201019,000000,52.9689,54.4835,51.7527,51.7616,35540.19271943,0
+TMP.US,D,20201020,000000,52.3509,53.2744,52.3313,52.6792,35097.779471017,0
+TMP.US,D,20201021,000000,52.3885,53.6232,52.3885,53.6035,27094.767337451,0
+TMP.US,D,20201022,000000,53.1355,54.8758,53.1355,54.3427,50727.346593284,0
+TMP.US,D,20201023,000000,54.5191,56.1087,53.9859,54.5102,25804.057126484,0
+TMP.US,D,20201026,000000,53.435,54.2569,53.0703,53.9219,32810.624741835,0
+TMP.US,D,20201027,000000,53.6134,54.0716,51.8838,52.2672,59105.80116243,0
+TMP.US,D,20201028,000000,51.6029,52.3923,51.1063,51.3596,47136.290432425,0
+TMP.US,D,20201029,000000,51.4167,52.7994,50.9476,52.6022,59443.699354451,0
+TMP.US,D,20201030,000000,51.9864,53.3798,51.9864,52.3411,67753.153692194,0
+TMP.US,D,20201102,000000,52.9265,54.051,52.6151,53.8223,39706.589045083,0
+TMP.US,D,20201103,000000,54.1928,55.6445,54.183,55.4563,49132.223596711,0
+TMP.US,D,20201104,000000,55.5224,55.5224,52.0858,52.1627,75040.795779587,0
+TMP.US,D,20201105,000000,52.1627,53.6725,52.1627,53.3896,45302.710753795,0
+TMP.US,D,20201106,000000,53.9278,53.9278,51.4551,51.5872,56445.233416238,0
+TMP.US,D,20201109,000000,54.863,60.9741,54.863,59.8842,94320.272201262,0
+TMP.US,D,20201110,000000,58.7597,62.479,58.7597,62.1873,79070.206351717,0
+TMP.US,D,20201111,000000,62.1577,62.1577,59.5432,60.3474,42729.408006144,0
+TMP.US,D,20201112,000000,59.1204,59.3067,57.6894,59.2978,53917.592586428,0
+TMP.US,D,20201113,000000,60.4696,61.253,59.2524,60.6213,71124.017938131,0
+TMP.US,D,20201116,000000,62.8377,65.0571,60.5346,64.3101,53829.312878603,0
+TMP.US,D,20201117,000000,62.9609,64.2174,62.2907,63.7355,50019.079512108,0
+TMP.US,D,20201118,000000,64.5564,64.9201,62.1291,62.1291,36462.563459815,0
+TMP.US,D,20201119,000000,62.0168,62.8555,60.7139,62.8555,59961.201089981,0
+TMP.US,D,20201120,000000,61.5911,62.545,60.7435,62.2247,261075.56673733,0
+TMP.US,D,20201123,000000,62.9973,63.9986,62.8949,63.4527,54348.844032702,0
+TMP.US,D,20201124,000000,64.4145,66.5767,64.2273,66.2357,54329.564556281,0
+TMP.US,D,20201125,000000,65.7923,65.7923,63.909,64.2075,26668.589437604,0
+TMP.US,D,20201127,000000,64.3199,64.3199,62.2809,63.3758,21289.615515956,0
+TMP.US,D,20201130,000000,62.0838,62.2907,59.9679,60.0448,56288.968186294,0
+TMP.US,D,20201201,000000,61.4975,63.4231,60.506,61.1111,32638.124163325,0
+TMP.US,D,20201202,000000,61.1111,62.9796,61.1111,62.7056,22276.927650603,0
+TMP.US,D,20201203,000000,62.3952,62.7825,61.5821,61.9882,30536.661233363,0
+TMP.US,D,20201204,000000,62.9697,64.6884,62.6603,64.6884,25322.070215942,0
+TMP.US,D,20201207,000000,63.9523,64.8402,63.2526,64.0942,25852.763172181,0
+TMP.US,D,20201208,000000,63.904,65.536,63.6863,65.5094,23964.389192142,0
+TMP.US,D,20201209,000000,65.8977,66.5866,64.5614,65.2719,43284.453985232,0
+TMP.US,D,20201210,000000,65.1645,65.5951,64.6136,65.5656,24587.420693348,0
+TMP.US,D,20201211,000000,65.1309,65.6977,64.5643,65.6977,28785.273006846,0
+TMP.US,D,20201214,000000,66.5471,67.1985,65.9558,66.084,51930.79180571,0
+TMP.US,D,20201215,000000,66.8112,68.7281,66.3027,67.7662,45373.74040377,0
+TMP.US,D,20201216,000000,68.5399,68.9084,67.4912,67.6046,48110.411346363,0
+TMP.US,D,20201217,000000,68.7566,68.7566,66.6989,67.4184,37861.847564314,0
+TMP.US,D,20201218,000000,67.9269,68.6147,66.0288,66.0288,285644.72266354,0
+TMP.US,D,20201221,000000,66.075,67.444,64.2973,65.5272,43302.718752368,0
+TMP.US,D,20201222,000000,65.1694,65.2463,64.0272,64.0272,29943.056301432,0
+TMP.US,D,20201223,000000,64.9339,66.4733,64.9339,66.2653,28522.46330194,0
+TMP.US,D,20201224,000000,66.011,66.6142,65.2088,66.0938,13030.896642482,0
+TMP.US,D,20201228,000000,66.217,67.9545,66.217,67.1443,27751.284245073,0
+TMP.US,D,20201229,000000,67.1985,67.1985,66.1136,66.3225,26996.340536772,0
+TMP.US,D,20201230,000000,66.283,67.2173,66.2357,66.9433,17900.486502883,0
+TMP.US,D,20201231,000000,66.5195,67.7367,66.5195,66.6418,24510.302787661,0
+TMP.US,D,20210104,000000,67.5494,67.5494,64.8008,65.3113,49915.579165003,0
+TMP.US,D,20210105,000000,65.4336,67.1985,65.4336,67.1789,55950.055284987,0
+TMP.US,D,20210106,000000,68.4363,73.4763,67.1147,71.8058,91584.615967955,0
+TMP.US,D,20210107,000000,71.7398,73.5935,71.2775,73.5057,48663.427906879,0
+TMP.US,D,20210108,000000,73.2022,73.2022,69.7293,71.8541,58462.475475517,0
+TMP.US,D,20210111,000000,70.1157,72.1172,70.1157,72.0137,27964.373194997,0
+TMP.US,D,20210112,000000,72.6839,74.8933,72.0029,73.1736,35107.926563871,0
+TMP.US,D,20210113,000000,72.1635,72.8386,71.1731,71.4087,29997.850602841,0
+TMP.US,D,20210114,000000,72.0315,73.1362,71.5042,72.9677,32163.240217781,0
+TMP.US,D,20210115,000000,71.1829,72.2956,70.8893,71.4845,30654.367510464,0
+TMP.US,D,20210119,000000,72.466,72.6839,71.1731,72.6839,35289.559525948,0
+TMP.US,D,20210120,000000,71.928,72.5183,70.8262,71.4569,32458.520619818,0
+TMP.US,D,20210121,000000,71.8442,73.013,69.7293,69.7293,47460.997403738,0
+TMP.US,D,20210122,000000,68.8138,72.5617,68.322,72.5617,32702.050848303,0
+TMP.US,D,20210125,000000,70.9277,71.5988,68.7478,70.5887,46946.539796065,0
+TMP.US,D,20210126,000000,71.6452,71.6452,67.983,68.322,29192.171430272,0
+TMP.US,D,20210127,000000,66.1707,67.0251,64.659,66.1234,54471.62385623,0
+TMP.US,D,20210128,000000,67.3208,67.3208,65.879,66.3579,51274.274898088,0
+TMP.US,D,20210129,000000,65.6336,66.8212,63.0841,63.1205,48298.132564153,0
+TMP.US,D,20210201,000000,63.2624,65.0087,63.1491,64.5752,39557.426780136,0
+TMP.US,D,20210202,000000,64.9151,66.3126,64.2017,66.3027,35196.206271696,0
+TMP.US,D,20210203,000000,65.9332,66.5964,64.6314,66.4633,36446.328111249,0
+TMP.US,D,20210204,000000,66.0386,68.4639,66.0386,68.4639,29381.922066633,0
+TMP.US,D,20210205,000000,68.4443,69.5302,67.2951,68.8896,36530.548981933,0
+TMP.US,D,20210208,000000,69.5648,70.8292,67.4114,70.8292,32299.211262018,0
+TMP.US,D,20210209,000000,70.3433,72.8819,69.2809,71.5811,37015.580020331,0
+TMP.US,D,20210210,000000,72.0749,72.7499,71.3327,71.9703,32590.432826914,0
+TMP.US,D,20210211,000000,71.9703,72.4641,71.0096,71.5515,41936.920054285,0
+TMP.US,D,20210212,000000,71.8088,73.0347,70.3876,72.0551,29838.541245041,0
+TMP.US,D,20210216,000000,73.1126,73.1126,71.2855,71.8649,54165.181652054,0
+TMP.US,D,20210217,000000,71.7989,72.9815,71.5377,71.9891,17390.087732351,0
+TMP.US,D,20210218,000000,71.9802,72.9204,70.981,71.7802,33140.405259574,0
+TMP.US,D,20210219,000000,70.972,72.7401,70.972,72.5784,24223.140059907,0
+TMP.US,D,20210222,000000,71.8472,74.4518,71.2283,74.4518,29933.923917864,0
+TMP.US,D,20210223,000000,74.2705,76.7826,73.9098,75.4896,32271.814111314,0
+TMP.US,D,20210224,000000,75.3181,78.2185,75.3181,77.6577,35785.752366485,0
+TMP.US,D,20210225,000000,78.2086,78.2086,74.7377,75.3644,26911.104956803,0
+TMP.US,D,20210226,000000,75.127,75.6975,73.5403,73.5403,50657.331652594,0
+TMP.US,D,20210301,000000,75.127,77.0635,74.5849,76.686,30161.218797783,0
+TMP.US,D,20210302,000000,76.0878,76.2651,74.8313,75.4975,25174.937369566,0
+TMP.US,D,20210303,000000,76.2691,78.8078,76.2691,76.9442,36327.607124863,0
+TMP.US,D,20210304,000000,77.6479,79.7115,76.7826,78.3131,46880.583692517,0
+TMP.US,D,20210305,000000,79.6731,82.325,79.3045,82.3074,74201.631200601,0
+TMP.US,D,20210308,000000,82.26,85.5871,81.3327,85.2934,56037.320283527,0
+TMP.US,D,20210309,000000,84.7317,85.3309,82.735,83.7816,53705.51834579,0
+TMP.US,D,20210310,000000,83.5638,86.7293,83.5638,86.5204,44777.091343983,0
+TMP.US,D,20210311,000000,85.6068,86.6435,85.0834,86.406,43961.265078561,0
+TMP.US,D,20210312,000000,86.8249,88.2509,86.0049,87.834,35470.177778741,0
+TMP.US,D,20210315,000000,87.5483,87.5483,84.8943,86.8721,64150.935729196,0
+TMP.US,D,20210316,000000,86.406,86.406,83.4288,83.9807,38004.921573549,0
+TMP.US,D,20210317,000000,84.5887,84.5887,81.3938,82.3645,55840.466682169,0
+TMP.US,D,20210318,000000,83.0868,83.0868,80.357,80.9956,76488.785929783,0
+TMP.US,D,20210319,000000,80.1195,83.011,78.6274,82.7252,249320.15966653,0
+TMP.US,D,20210322,000000,81.7091,81.7091,79.1015,79.8445,37213.448330975,0
+TMP.US,D,20210323,000000,78.6462,78.6462,76.3835,76.554,34998.337961053,0
+TMP.US,D,20210324,000000,78.1318,82.3349,77.1245,77.1334,34871.499300384,0
+TMP.US,D,20210325,000000,77.0289,79.7017,76.2209,79.5686,33219.552583832,0
+TMP.US,D,20210326,000000,80.9858,81.3652,79.9115,80.7394,30903.98599466,0
+TMP.US,D,20210329,000000,79.9204,81.1089,78.5417,78.8551,47227.614268107,0
+TMP.US,D,20210330,000000,79.6258,80.8626,79.4542,80.2427,40599.533216192,0
+TMP.US,D,20210331,000000,80.2427,81.0705,78.1613,78.6462,54777.051351121,0
+TMP.US,D,20210401,000000,77.6665,78.5033,76.8112,78.4934,40800.445654692,0
+TMP.US,D,20210405,000000,79.0365,79.0365,76.8289,77.4764,38065.80413067,0
+TMP.US,D,20210406,000000,77.2379,77.7907,76.4396,76.9353,34761.910697566,0
+TMP.US,D,20210407,000000,76.0878,77.2862,75.6877,75.8118,39178.9402167,0
+TMP.US,D,20210408,000000,75.6305,77.0003,75.3644,76.6496,52800.397663256,0
+TMP.US,D,20210409,000000,76.5826,77.2576,76.0218,76.7924,30946.603784645,0
+TMP.US,D,20210412,000000,77.5148,77.5148,76.7727,76.7826,16754.879719721,0
+TMP.US,D,20210413,000000,77.1531,77.1531,75.3191,75.327,30508.249373373,0
+TMP.US,D,20210414,000000,75.327,76.9521,75.327,76.2307,16150.112985652,0
+TMP.US,D,20210415,000000,76.9353,76.9353,75.0984,75.9252,22760.943979716,0
+TMP.US,D,20210416,000000,77.162,77.162,75.7271,75.8788,37056.168391745,0
+TMP.US,D,20210419,000000,75.2797,76.7727,74.7761,75.1171,38594.467668338,0
+TMP.US,D,20210420,000000,75.1171,75.1171,72.8819,73.1312,56266.644582016,0
+TMP.US,D,20210421,000000,73.1312,74.9466,73.1312,74.7081,19889.316702171,0
+TMP.US,D,20210422,000000,74.5948,75.0235,73.7285,74.1197,22357.089684146,0
+TMP.US,D,20210423,000000,74.516,76.4584,74.516,75.4896,56183.438420618,0
+TMP.US,D,20210426,000000,76.4022,76.4022,74.5948,75.0984,22812.694153269,0
+TMP.US,D,20210427,000000,74.8805,75.4315,73.9946,74.51,26142.970027792,0
+TMP.US,D,20210428,000000,75.3368,75.3822,73.8911,74.2252,16820.835823269,0
+TMP.US,D,20210429,000000,75.0037,75.4413,74.2429,74.5464,19982.669956424,0
+TMP.US,D,20210430,000000,73.5305,75.7655,73.5305,74.3188,61372.661705904,0
+TMP.US,D,20210503,000000,76.078,76.5914,75.2886,76.3441,76726.227902555,0
+TMP.US,D,20210504,000000,76.5352,76.9521,75.6305,76.5165,25985.690088562,0
+TMP.US,D,20210505,000000,75.94,76.1824,75.1565,76.1824,23265.254494535,0
+TMP.US,D,20210506,000000,75.8788,77.2478,75.2512,76.62,33840.554666467,0
+TMP.US,D,20210507,000000,75.3181,76.4544,75.3181,76.3155,30613.77913905,0
+TMP.US,D,20210510,000000,76.21,77.2064,75.4551,75.464,37401.169548765,0
+TMP.US,D,20210511,000000,74.1325,75.4453,74.1325,75.0245,26764.986819712,0
+TMP.US,D,20210512,000000,75.1092,75.5911,73.5205,73.5403,30787.294426845,0
+TMP.US,D,20210513,000000,74.1809,79.1497,74.1809,78.6816,86350.745474113,0
+TMP.US,D,20210514,000000,78.6521,79.7243,77.8479,79.6859,43940.970892854,0
+TMP.US,D,20210517,000000,79.4662,80.4427,78.2885,80.4427,42044.479238532,0
+TMP.US,D,20210518,000000,79.9352,80.4231,77.6085,78.0962,38669.556155454,0
+TMP.US,D,20210519,000000,77.0437,77.8568,76.1538,77.6183,26144.999446362,0
+TMP.US,D,20210520,000000,77.36,77.7129,76.5934,77.4271,22541.76677408,0
+TMP.US,D,20210521,000000,78.7191,78.9871,77.5128,78.5565,28060.770577106,0
+TMP.US,D,20210524,000000,79.0157,79.0394,77.4074,78.049,39377.823236629,0
+TMP.US,D,20210525,000000,77.5513,77.9346,75.0994,75.1584,53199.178412399,0
+TMP.US,D,20210526,000000,76.2001,77.1827,75.1674,76.612,29322.054218797,0
+TMP.US,D,20210527,000000,77.8006,78.2599,76.9955,78.2303,32846.139566822,0
+TMP.US,D,20210528,000000,78.996,78.996,76.9481,77.6951,28712.213938301,0
+TMP.US,D,20210601,000000,79.2454,79.8672,77.302,78.8058,51927.747677854,0
+TMP.US,D,20210602,000000,78.9773,79.4276,77.4024,77.7621,30559.999546926,0
+TMP.US,D,20210603,000000,77.7907,79.1113,77.6469,79.0256,29491.510669451,0
+TMP.US,D,20210604,000000,78.9675,79.3606,78.7378,78.9871,25123.187196014,0
+TMP.US,D,20210607,000000,79.5903,80.4132,79.1882,80.222,23899.44779788,0
+TMP.US,D,20210608,000000,80.3747,81.8411,80.155,81.5436,32128.740102079,0
+TMP.US,D,20210609,000000,80.9592,81.3524,79.4562,79.5814,26658.44234475,0
+TMP.US,D,20210610,000000,80.5285,80.5285,78.9014,79.1113,30802.515066125,0
+TMP.US,D,20210611,000000,79.8297,79.8672,79.1399,79.1981,16507.290654095,0
+TMP.US,D,20210614,000000,79.5716,79.8672,77.5414,78.04,35881.135039308,0
+TMP.US,D,20210615,000000,79.6859,79.7825,77.9346,79.7825,28884.714516811,0
+TMP.US,D,20210616,000000,79.2177,80.9592,78.5279,80.5087,28305.315514875,0
+TMP.US,D,20210617,000000,79.9539,80.1648,77.2546,77.3886,41163.711578847,0
+TMP.US,D,20210618,000000,75.732,76.5934,74.2755,75.0432,123723.50316289,0
+TMP.US,D,20210621,000000,75.397,77.4547,75.397,76.9097,38291.069592018,0
+TMP.US,D,20210622,000000,76.2001,77.1492,75.732,76.5835,30608.705592623,0
+TMP.US,D,20210623,000000,76.5835,76.9343,76.0858,76.144,33649.789320821,0
+TMP.US,D,20210624,000000,76.144,77.2832,75.9134,77.0339,25032.878069617,0
+TMP.US,D,20210625,000000,77.0151,77.6853,76.5076,76.7274,159786.27116427,0
+TMP.US,D,20210628,000000,76.8525,76.8525,74.4292,74.8707,37843.582797178,0
+TMP.US,D,20210629,000000,75.0718,75.4739,74.6263,74.7071,17857.868712898,0
+TMP.US,D,20210630,000000,74.2853,75.8128,74.1611,74.2577,38538.658657643,0
+TMP.US,D,20210701,000000,74.6973,75.397,74.6638,74.9466,21487.4838266,0
+TMP.US,D,20210702,000000,75.0245,75.8079,73.5205,73.5205,22218.074512053,0
+TMP.US,D,20210706,000000,73.7118,73.7118,71.2894,71.5476,34990.22028677,0
+TMP.US,D,20210707,000000,71.519,73.5728,71.3189,72.1221,49612.181088682,0
+TMP.US,D,20210708,000000,70.8577,72.812,70.433,71.041,52050.527501382,0
+TMP.US,D,20210709,000000,72.1891,74.5346,72.1891,74.104,35168.809120992,0
+TMP.US,D,20210712,000000,73.7886,74.4884,72.8977,74.4884,20279.979777032,0
+TMP.US,D,20210713,000000,73.97,73.97,72.7637,72.7725,29766.496885781,0
+TMP.US,D,20210714,000000,73.0604,73.0604,72.4198,72.8603,23149.577636005,0
+TMP.US,D,20210715,000000,71.5673,73.8458,71.5673,73.4437,34018.128791403,0
+TMP.US,D,20210716,000000,74.2203,74.6588,72.132,72.4,36074.94451281,0
+TMP.US,D,20210719,000000,70.6577,72.1133,70.0644,70.4941,40829.872223967,0
+TMP.US,D,20210720,000000,70.5719,74.1809,70.5719,71.9408,57855.679322877,0
+TMP.US,D,20210721,000000,72.8317,73.6162,72.467,72.6208,24901.980571807,0
+TMP.US,D,20210722,000000,72.5636,73.0022,70.6675,70.9159,24709.18580759,0
+TMP.US,D,20210723,000000,71.0894,72.6435,71.0894,72.3242,22510.310786234,0
+TMP.US,D,20210726,000000,72.4,73.4723,72.4,72.812,17549.397090151,0
+TMP.US,D,20210727,000000,72.1419,73.4525,72.0975,72.467,23206.401355985,0
+TMP.US,D,20210728,000000,73.2239,73.7689,72.1419,73.2998,25247.996438112,0
+TMP.US,D,20210729,000000,73.9611,74.439,73.3915,73.4239,20167.347046358,0
+TMP.US,D,20210730,000000,73.5777,73.7689,72.812,73.4821,24086.154306384,0
+TMP.US,D,20210802,000000,73.7708,75.2176,72.402,72.8839,36920.197347508,0
+TMP.US,D,20210803,000000,72.9904,74.5612,72.3054,74.3011,53906.430784289,0
+TMP.US,D,20210804,000000,73.019,74.0123,72.8415,73.289,22167.339047785,0
+TMP.US,D,20210805,000000,73.3175,74.4509,73.3175,74.3208,15469.243055181,0
+TMP.US,D,20210806,000000,75.0442,76.6446,75.0442,76.3075,22484.9430541,0
+TMP.US,D,20210809,000000,75.7586,76.1735,75.1792,75.5162,17748.28011008,0
+TMP.US,D,20210810,000000,75.8641,77.1364,74.5514,76.3647,22556.98741336,0
+TMP.US,D,20210811,000000,76.8378,78.862,75.805,78.8334,27803.034418626,0
+TMP.US,D,20210812,000000,78.8048,78.8048,77.5809,78.2165,19428.638686622,0
+TMP.US,D,20210813,000000,78.795,78.8718,77.6281,78.0529,24319.537442015,0
+TMP.US,D,20210816,000000,77.8883,78.7664,76.9245,78.5249,20698.040002596,0
+TMP.US,D,20210817,000000,77.6961,77.6961,75.6965,76.9433,17024.792389625,0
+TMP.US,D,20210818,000000,77.2034,77.6183,75.8936,76.2987,18400.738180561,0
+TMP.US,D,20210819,000000,76.8762,76.8762,75.2364,76.1814,26421.000371978,0
+TMP.US,D,20210820,000000,75.2856,77.5227,75.2856,77.1462,31108.957270301,0
+TMP.US,D,20210823,000000,77.6863,77.6863,76.6249,76.6742,22949.679906791,0
+TMP.US,D,20210824,000000,77.0201,77.0201,75.8346,76.4327,18316.517309877,0
+TMP.US,D,20210825,000000,74.2439,77.4636,74.2439,76.0848,25794.924742916,0
+TMP.US,D,20210826,000000,76.0947,76.0947,74.5612,74.5612,24522.479299086,0
+TMP.US,D,20210827,000000,74.7554,77.7533,74.7554,77.7336,40854.225246815,0
+TMP.US,D,20210830,000000,77.8302,77.8302,75.2856,75.2856,23480.37286303,0
+TMP.US,D,20210831,000000,76.2987,76.7402,75.4009,76.7402,37695.435241516,0
+TMP.US,D,20210901,000000,77.0398,77.0398,75.3526,76.7215,28888.773353952,0
+TMP.US,D,20210902,000000,77.1364,77.7533,75.5843,76.9048,25704.61561652,0
+TMP.US,D,20210903,000000,77.0398,77.0398,75.5843,76.4041,31576.738250848,0
+TMP.US,D,20210907,000000,76.5864,76.7599,74.6677,74.8905,40832.916351823,0
+TMP.US,D,20210908,000000,74.8707,75.2758,73.7423,74.3011,29783.746943632,0
+TMP.US,D,20210909,000000,74.4854,75.1604,73.8774,74.0311,45521.887959431,0
+TMP.US,D,20210910,000000,74.6204,74.6204,72.537,72.9027,27774.622558637,0
+TMP.US,D,20210913,000000,73.3668,74.5514,72.7972,74.2637,47775.557282197,0
+TMP.US,D,20210914,000000,74.4164,74.4164,72.7401,72.8652,35332.177315933,0
+TMP.US,D,20210915,000000,73.1826,74.3257,72.6622,73.7522,32301.240680589,0
+TMP.US,D,20210916,000000,74.0123,74.0123,72.3823,72.3922,26958.796293214,0
+TMP.US,D,20210917,000000,72.7677,76.5964,71.9585,75.0639,232836.207326,0
+TMP.US,D,20210920,000000,73.2318,73.289,71.7368,72.4404,50877.523567516,0
+TMP.US,D,20210921,000000,73.087,73.087,71.5732,71.718,21943.088295722,0
+TMP.US,D,20210922,000000,72.1605,74.6401,72.1605,73.0968,28257.624178464,0
+TMP.US,D,20210923,000000,73.762,75.9026,73.762,75.1309,23979.609831423,0
+TMP.US,D,20210924,000000,75.7192,76.0188,75.121,75.6315,22726.443864014,0
+TMP.US,D,20210927,000000,75.7951,79.0651,75.7951,77.7435,38847.13028039,0
+TMP.US,D,20210928,000000,76.4613,77.8134,75.2264,76.6544,23770.57971864,0
+TMP.US,D,20210929,000000,77.6577,78.4865,77.1364,78.1682,20737.613664725,0
+TMP.US,D,20210930,000000,78.6215,79.0167,77.4064,78.0134,21088.703077457,0
+TMP.US,D,20211001,000000,78.1002,80.1342,75.7458,78.9871,41646.713198675,0
+TMP.US,D,20211004,000000,77.6341,79.9037,77.3098,78.1002,31931.886500721,0
+TMP.US,D,20211005,000000,78.3515,79.8554,77.6479,79.3734,24699.038714737,0
+TMP.US,D,20211006,000000,79.0651,79.267,77.8883,78.8048,10600.667904065,0
+TMP.US,D,20211007,000000,79.8367,80.1638,79.1616,80.0288,32847.154276108,0
+TMP.US,D,20211008,000000,79.5469,80.8488,79.5469,79.7115,16397.702051277,0
+TMP.US,D,20211011,000000,80.0288,80.4132,78.3131,78.3229,17017.689424627,0
+TMP.US,D,20211012,000000,78.6402,79.2286,78.2451,78.8048,24291.125582025,0
+TMP.US,D,20211013,000000,78.9497,78.9497,77.7415,78.3515,8533.7050898047,0
+TMP.US,D,20211014,000000,79.0651,79.4888,76.681,79.2966,20106.464489237,0
+TMP.US,D,20211015,000000,80.9936,80.9936,78.9773,78.9773,31921.739407867,0
+TMP.US,D,20211018,000000,78.9497,79.2572,78.1199,78.5151,12446.424094119,0
+TMP.US,D,20211019,000000,79.2868,79.2868,78.3318,78.5249,15505.772589454,0
+TMP.US,D,20211020,000000,78.8048,80.0387,78.8048,79.952,20515.392331233,0
+TMP.US,D,20211021,000000,76.8181,79.8839,76.8181,78.6402,25563.571025856,0
+TMP.US,D,20211022,000000,77.9179,79.6533,77.9179,79.0265,12083.158169964,0
+TMP.US,D,20211025,000000,79.9904,80.9936,79.1616,80.7424,32466.638294101,0
+TMP.US,D,20211026,000000,80.9838,81.6382,80.222,80.3284,37593.964312981,0
+TMP.US,D,20211027,000000,80.2032,80.4437,77.5276,77.6479,26720.339611157,0
+TMP.US,D,20211028,000000,78.7724,79.3064,78.3693,78.93,22921.268046801,0
+TMP.US,D,20211029,000000,78.5732,79.3064,78.3603,79.1715,27440.783203756,0
+TMP.US,D,20211101,000000,80.0938,81.5594,80.0643,81.1129,30126.718682081,0
+TMP.US,D,20211102,000000,81.2391,81.7347,79.3744,79.5982,21437.763071618,0
+TMP.US,D,20211103,000000,79.9658,82.6277,78.9822,81.8806,29479.334158027,0
+TMP.US,D,20211104,000000,81.6283,81.7545,79.2286,80.5305,34149.026289214,0
+TMP.US,D,20211105,000000,81.1711,83.4042,81.1711,82.2679,51046.980018169,0
+TMP.US,D,20211108,000000,82.7922,83.2297,81.7919,82.5113,29146.509512432,0
+TMP.US,D,20211109,000000,81.7347,82.2492,80.9769,81.5298,35680.222600809,0
+TMP.US,D,20211110,000000,81.5298,82.4817,81.3465,81.3465,34552.880584783,0
+TMP.US,D,20211111,000000,81.7545,82.4138,81.4628,82.0255,28303.286096305,0
+TMP.US,D,20211112,000000,82.5301,82.5301,81.0055,81.4529,24036.433551402,0
+TMP.US,D,20211115,000000,82.1418,83.2593,81.3612,82.3654,38635.056039752,0
+TMP.US,D,20211116,000000,82.6956,82.6956,81.379,81.5888,16521.49658409,0
+TMP.US,D,20211117,000000,81.0449,81.4628,80.1224,81.3071,28059.75586782,0
+TMP.US,D,20211118,000000,81.2391,81.5888,80.1904,81.4628,25769.557010782,0
+TMP.US,D,20211119,000000,80.5009,81.1809,80.151,80.4821,16159.24536922,0
+TMP.US,D,20211122,000000,81.2676,83.1903,80.6467,81.1227,28892.832191094,0
+TMP.US,D,20211123,000000,81.5692,82.5793,81.374,82.5497,19961.361061431,0
+TMP.US,D,20211124,000000,82.0156,82.9676,81.5494,81.5888,15446.919450903,0
+TMP.US,D,20211126,000000,79.6563,81.1415,76.55,77.7829,39776.603985772,0
+TMP.US,D,20211129,000000,78.724,79.5203,76.1617,76.1795,32586.373989773,0
+TMP.US,D,20211130,000000,76.1519,76.4327,75.054,75.8898,44915.091806791,0
+TMP.US,D,20211201,000000,77.6469,78.5397,75.1998,75.1998,32946.595786072,0
+TMP.US,D,20211202,000000,75.1122,78.5397,74.9673,78.4816,32829.904218257,0
+TMP.US,D,20211203,000000,78.6176,78.6176,76.1716,76.5007,23621.417453694,0
+TMP.US,D,20211206,000000,77.9858,79.1616,77.9662,78.6856,21278.453713817,0
+TMP.US,D,20211207,000000,79.2197,79.3843,76.9767,77.1029,22165.309629214,0
+TMP.US,D,20211208,000000,78.045,78.1712,76.8023,78.1712,17545.33825301,0
+TMP.US,D,20211209,000000,77.0053,77.2872,76.8407,76.8407,20909.099533949,0
+TMP.US,D,20211210,000000,77.093,77.4133,76.2385,77.1315,22590.472819777,0
+TMP.US,D,20211213,000000,76.6948,77.6371,76.0632,76.8595,29584.863923703,0
+TMP.US,D,20211214,000000,77.0546,78.4185,76.4613,77.0831,29781.717525061,0
+TMP.US,D,20211215,000000,77.9858,79.3124,76.6368,79.2385,58819.65314396,0
+TMP.US,D,20211216,000000,79.7825,81.4618,78.9083,79.4809,57929.753100707,0
+TMP.US,D,20211217,000000,79.336,79.4238,77.1413,77.9287,291076.46146803,0
+TMP.US,D,20211220,000000,77.3454,77.8026,75.9272,76.9571,39535.103175858,0
+TMP.US,D,20211221,000000,77.773,79.4622,77.773,79.2582,31016.618725334,0
+TMP.US,D,20211222,000000,78.248,79.8219,77.9858,79.2483,27943.064300005,0
+TMP.US,D,20211223,000000,78.86,80.2388,78.86,80.0348,24261.69901275,0
+TMP.US,D,20211227,000000,80.3265,81.1611,79.4622,81.1611,19748.272111508,0
+TMP.US,D,20211228,000000,80.7729,81.6559,80.1904,80.9089,22011.073817841,0
+TMP.US,D,20211229,000000,80.7148,81.3839,79.2976,81.0646,14570.21062836,0
+TMP.US,D,20211230,000000,80.6763,80.9286,80.2388,80.8892,33882.157747166,0
+TMP.US,D,20211231,000000,81.7101,81.7101,80.3265,81.1513,14077.061915679,0
+TMP.US,D,20220103,000000,81.2391,82.9774,80.7532,81.6559,51028.715251033,0
+TMP.US,D,20220104,000000,82.5596,83.4229,82.5596,82.5793,28536.669231935,0
+TMP.US,D,20220105,000000,81.1611,83.2101,81.1611,82.0935,26647.280542611,0
+TMP.US,D,20220106,000000,81.8895,83.6378,81.8895,83.482,29577.760958706,0
+TMP.US,D,20220107,000000,83.5018,83.9097,83.0346,83.7925,16011.097813559,0
+TMP.US,D,20220110,000000,83.6378,83.6378,82.3753,82.6277,21288.600806671,0
+TMP.US,D,20220111,000000,83.2101,83.2101,81.4726,81.7347,23785.80035792,0
+TMP.US,D,20220112,000000,81.8313,82.5743,81.2873,81.4923,25006.495628198,0
+TMP.US,D,20220113,000000,82.4236,83.2681,81.9476,82.259,13477.368728036,0
+TMP.US,D,20220114,000000,81.7633,83.482,81.7545,83.4426,21792.91132149,0
+TMP.US,D,20220118,000000,83.1805,83.2199,81.4628,81.8993,40731.445423288,0
+TMP.US,D,20220119,000000,81.3169,81.7446,80.5009,80.5009,28258.638887749,0
+TMP.US,D,20220120,000000,80.6083,81.3652,78.5102,78.6758,26267.77926989,0
+TMP.US,D,20220121,000000,78.4717,81.2203,78.4717,78.7536,30541.73477979,0
+TMP.US,D,20220124,000000,77.5877,81.2775,77.5877,80.5305,34628.983781185,0
+TMP.US,D,20220125,000000,80.084,81.5494,79.0541,80.2969,32656.388930462,0
+TMP.US,D,20220126,000000,80.9572,81.7347,78.6659,79.3942,35242.882898822,0
+TMP.US,D,20220127,000000,79.3942,81.3652,77.5395,77.6371,26016.131367123,0
+TMP.US,D,20220128,000000,76.7924,77.7878,75.1318,77.2674,29438.745786613,0
+TMP.US,D,20220131,000000,75.6946,77.8696,75.4315,77.2488,32808.595323264,0
+TMP.US,D,20220201,000000,77.6567,78.5594,75.1417,78.5594,31333.208022364,0
+TMP.US,D,20220202,000000,78.5496,79.1517,76.7333,77.8992,37380.875363058,0
+TMP.US,D,20220203,000000,77.4616,78.3841,76.7432,77.3848,24985.186733206,0
+TMP.US,D,20220204,000000,77.2093,77.909,76.5402,77.7435,19439.800488761,0
+TMP.US,D,20220207,000000,76.9127,77.5089,76.8851,77.4695,28238.344702042,0
+TMP.US,D,20220208,000000,77.8026,79.1419,77.8026,78.9467,16699.070709027,0
+TMP.US,D,20220209,000000,78.8295,78.8295,76.1785,76.4623,41501.609770869,0
+TMP.US,D,20220210,000000,76.4623,77.91,75.7488,76.0425,41455.947853029,0
+TMP.US,D,20220211,000000,76.4041,77.9583,76.003,76.5412,28663.507892604,0
+TMP.US,D,20220214,000000,77.1669,77.6656,76.2376,76.3056,35053.132262462,0
+TMP.US,D,20220215,000000,77.9396,79.611,77.4498,79.4552,53613.179800823,0
+TMP.US,D,20220216,000000,78.7999,79.1616,78.2214,78.6038,17905.56004931,0
+TMP.US,D,20220217,000000,78.6235,79.0147,77.5286,77.9977,40215.973106329,0
+TMP.US,D,20220218,000000,76.7658,78.6826,76.7658,78.2914,28496.080860521,0
+TMP.US,D,20220222,000000,78.3013,79.1911,77.773,78.0372,39322.014225935,0
+TMP.US,D,20220223,000000,78.5259,78.9753,75.9538,76.1982,34727.410581864,0
+TMP.US,D,20220224,000000,74.8589,75.944,73.764,75.2886,35489.457255163,0
+TMP.US,D,20220225,000000,75.8858,78.1446,75.8858,77.6163,40153.061130637,0
+TMP.US,D,20220228,000000,76.6682,78.1002,76.6682,77.3522,31786.783072916,0
+TMP.US,D,20220301,000000,76.7067,76.7067,73.9394,74.4874,61528.926935848,0
+TMP.US,D,20220302,000000,74.8096,77.4212,74.8096,77.1768,32566.079804066,0
+TMP.US,D,20220303,000000,77.1571,77.9682,76.3135,77.7631,30816.72099612,0
+TMP.US,D,20220304,000000,76.1105,77.6311,76.1105,77.0398,25389.041028776,0
+TMP.US,D,20220307,000000,76.824,77.294,76.3056,76.6387,31722.856387939,0
+TMP.US,D,20220308,000000,76.9323,77.5286,75.4068,75.4255,34043.496523537,0
+TMP.US,D,20220309,000000,77.6163,77.6755,76.7166,77.2152,28445.345396254,0
+TMP.US,D,20220310,000000,75.8464,77.499,75.8464,77.2645,19488.506534458,0
+TMP.US,D,20220311,000000,77.5188,78.7506,77.5188,78.0076,24945.613071077,0
+TMP.US,D,20220314,000000,78.9566,79.2986,78.5161,79.1025,29256.098115249,0
+TMP.US,D,20220315,000000,78.8876,79.4257,77.7681,78.6235,36622.8875269,0
+TMP.US,D,20220316,000000,78.7704,79.2395,78.3495,79.0739,28939.50881822,0
+TMP.US,D,20220317,000000,79.1123,79.1813,77.8489,78.7999,27138.399836721,0
+TMP.US,D,20220318,000000,78.5161,78.5161,76.7362,77.5483,102050.32753707,0
+TMP.US,D,20220321,000000,78.663,78.663,77.372,77.8903,29373.80439235,0
+TMP.US,D,20220322,000000,77.8903,79.6603,77.8903,78.5555,35073.426448169,0
+TMP.US,D,20220323,000000,77.7041,77.7041,76.14,76.4623,32896.87503109,0
+TMP.US,D,20220324,000000,76.1499,76.9905,76.0809,76.9905,21546.33696515,0
+TMP.US,D,20220325,000000,76.8733,78.8196,76.3746,78.4579,29061.273932462,0
+TMP.US,D,20220328,000000,77.7435,78.3889,76.2475,77.8223,31210.428198836,0
+TMP.US,D,20220329,000000,78.7122,79.2109,77.6557,78.4767,34309.350356299,0
+TMP.US,D,20220330,000000,78.653,78.653,76.3351,76.3943,31127.222037437,0
+TMP.US,D,20220331,000000,76.8535,77.362,76.2129,76.5412,56612.660448321,0
+TMP.US,D,20220401,000000,76.4239,77.5434,76.2671,77.2842,45341.269706639,0
+TMP.US,D,20220404,000000,77.0595,77.0595,75.9054,75.9932,29970.453452137,0
+TMP.US,D,20220405,000000,76.0326,76.5796,75.0057,75.2502,68665.377339724,0
+TMP.US,D,20220406,000000,75.1132,76.0612,74.3208,74.3208,75672.959664361,0
+TMP.US,D,20220407,000000,74.8785,74.9071,73.9207,74.1257,54652.242109023,0
+TMP.US,D,20220408,000000,74.6628,75.0343,73.3915,73.3915,45917.624580718,0
+TMP.US,D,20220411,000000,73.627,75.2206,73.627,74.3799,64200.656484179,0
+TMP.US,D,20220412,000000,74.7899,75.4649,74.6046,74.6046,50615.728571895,0
+TMP.US,D,20220413,000000,74.3996,75.866,74.3996,75.2206,54087.049037082,0
+TMP.US,D,20220414,000000,75.7784,76.0326,74.9071,75.2402,30028.291881402,0
+TMP.US,D,20220418,000000,74.8589,75.8069,74.8589,75.2797,23013.606591768,0
+TMP.US,D,20220419,000000,74.1641,77.2251,74.1641,76.9511,40556.915426207,0
+TMP.US,D,20220420,000000,76.4918,78.0766,76.4918,77.3324,52670.514874731,0
+TMP.US,D,20220421,000000,77.8026,77.8026,76.2475,76.4327,50660.37578045,0
+TMP.US,D,20220422,000000,76.4327,76.4327,74.8195,74.8195,38856.262663958,0
+TMP.US,D,20220425,000000,74.4282,75.4255,73.3333,75.2206,63699.390097215,0
+TMP.US,D,20220426,000000,73.969,74.8096,73.4211,73.5285,62512.180233354,0
+TMP.US,D,20220427,000000,73.969,74.1641,72.6001,72.8928,34373.277041276,0
+TMP.US,D,20220428,000000,73.2555,74.0863,72.5607,73.9591,30727.426579009,0
+TMP.US,D,20220429,000000,72.5804,73.8764,70.9178,71.3869,50314.359914146,0
+TMP.US,D,20220502,000000,72.0127,74.2429,71.7004,72.8248,62487.827210505,0
+TMP.US,D,20220503,000000,72.6198,73.3254,71.7388,72.5114,32494.035444806,0
+TMP.US,D,20220504,000000,73.1372,74.6145,72.5607,74.3405,38195.686919195,0
+TMP.US,D,20220505,000000,73.8122,73.8122,71.7584,72.5705,38219.025232758,0
+TMP.US,D,20220506,000000,72.5705,72.5705,71.3387,72.3064,40800.445654692,0
+TMP.US,D,20220509,000000,71.6462,73.9916,71.6166,73.3905,34215.997102047,0
+TMP.US,D,20220510,000000,73.1244,74.307,72.1093,72.5725,28205.874004911,0
+TMP.US,D,20220511,000000,72.8879,74.238,71.6197,71.794,60109.348645642,0
+TMP.US,D,20220512,000000,72.4346,72.4542,71.1041,72.3262,32249.490507036,0
+TMP.US,D,20220513,000000,72.7795,72.7795,71.114,71.3012,37508.728733012,0
+TMP.US,D,20220516,000000,71.6954,72.1685,70.976,71.2224,2055.8010121218,0
+TMP.US,D,20220517,000000,72.0897,73.2525,72.0897,73.0456,47021.628283181,0
+TMP.US,D,20220518,000000,71.7742,72.7302,71.0746,71.4786,65584.719949398,0
+TMP.US,D,20220519,000000,71.2717,72.1487,69.4632,69.7146,88954.489500324,0
+TMP.US,D,20220520,000000,71.1041,71.1041,68.6847,70.0201,146534.16789759,0
+TMP.US,D,20220523,000000,70.8972,72.5035,70.6607,71.4885,54414.80013625,0
+TMP.US,D,20220524,000000,71.3997,72.8287,70.7789,72.4936,45095.710059584,0
+TMP.US,D,20220525,000000,73.0062,73.6393,72.5138,72.7401,39647.735906532,0
+TMP.US,D,20220526,000000,73.627,74.2281,72.8287,73.7157,37880.11233145,0
+TMP.US,D,20220527,000000,74.0015,74.8491,73.5186,74.8491,28529.566266938,0
+TMP.US,D,20220531,000000,74.5534,75.7212,73.6623,75.1052,76216.843841309,0
+TMP.US,D,20220601,000000,74.8983,74.8983,73.3313,73.4497,73031.671394591,0
+TMP.US,D,20220602,000000,73.9621,74.5436,72.9273,74.3366,41715.713430078,0
+TMP.US,D,20220603,000000,73.4201,73.7846,72.8386,72.8386,25816.233637908,0
+TMP.US,D,20220606,000000,73.1441,74.0261,73.1441,73.5974,24644.244413328,0
+TMP.US,D,20220607,000000,72.5528,73.9424,72.4838,73.9325,34336.747507004,0
+TMP.US,D,20220608,000000,73.7354,73.7502,72.1537,72.8485,27638.651514399,0
+TMP.US,D,20220609,000000,72.1783,72.4838,70.9514,71.0352,37714.714717938,0
+TMP.US,D,20220610,000000,70.1679,70.5128,69.3893,69.7146,36077.988640666,0
+TMP.US,D,20220613,000000,68.1968,70.3058,68.1968,68.9754,53439.664513028,0
+TMP.US,D,20220614,000000,68.7093,70.9562,68.4759,69.2613,31463.090810889,0
+TMP.US,D,20220615,000000,69.3992,70.2862,68.8374,69.4485,60788.189157542,0
+TMP.US,D,20220616,000000,68.8868,68.8868,67.507,67.9013,58556.843439054,0
+TMP.US,D,20220617,000000,68.4235,69.4288,68.187,68.7389,104016.83413208,0
+TMP.US,D,20220621,000000,69.8723,70.158,69.478,69.8624,39743.118579355,0
+TMP.US,D,20220622,000000,69.6062,70.5621,69.4288,69.8919,42486.892486945,0
+TMP.US,D,20220623,000000,69.6552,69.6552,68.6896,69.3795,20396.671344847,0
+TMP.US,D,20220624,000000,69.1923,72.1291,69.1923,71.3209,109251.71933521,0
+TMP.US,D,20220627,000000,71.4983,71.89,70.2862,70.4241,46199.713762046,0
+TMP.US,D,20220628,000000,70.4241,71.2963,69.8131,69.9905,60512.188231926,0
+TMP.US,D,20220629,000000,70.1482,70.301,69.439,69.9117,30129.762809937,0
+TMP.US,D,20220630,000000,68.8374,71.1534,68.8374,71.0548,47799.910305045,0
+TMP.US,D,20220701,000000,70.4142,72.1093,68.5023,71.8925,39407.249805904,0
+TMP.US,D,20220705,000000,71.0252,72.3656,69.8427,72.3262,49360.533185915,0
+TMP.US,D,20220706,000000,71.9418,72.0699,70.8774,71.7742,25178.996206708,0
+TMP.US,D,20220707,000000,71.587,73.4595,71.2717,71.3603,28638.140160471,0
+TMP.US,D,20220708,000000,70.6113,71.794,70.5621,71.3997,35444.810046607,0
+TMP.US,D,20220711,000000,71.2815,71.5377,70.8873,71.2618,19955.272805719,0
+TMP.US,D,20220712,000000,70.3748,71.9615,70.3748,70.9957,29660.967120105,0
+TMP.US,D,20220713,000000,70.365,70.8676,69.7934,69.8033,26189.646654918,0
+TMP.US,D,20220714,000000,68.9853,70.1334,68.5023,69.7638,24241.404827043,0
+TMP.US,D,20220715,000000,71.1829,72.1093,70.2368,72.0403,33655.877576533,0
+TMP.US,D,20220718,000000,72.1191,72.8091,71.0056,71.4293,26240.382119185,0
+TMP.US,D,20220719,000000,71.7644,73.8142,71.7644,73.1934,32400.682190553,0
+TMP.US,D,20220720,000000,72.878,73.5087,71.9418,73.4989,44641.120299746,0
+TMP.US,D,20220721,000000,73.0357,73.9128,72.8096,73.9128,25252.055275253,0
+TMP.US,D,20220722,000000,73.223,73.9128,72.3754,73.1146,28147.02086636,0
+TMP.US,D,20220725,000000,71.5772,73.5974,71.5772,73.558,30580.293732633,0
+TMP.US,D,20220726,000000,73.1638,75.2038,73.0702,74.9475,26597.559787629,0
+TMP.US,D,20220727,000000,75.5685,76.2139,75.1546,75.9922,28875.582133243,0
+TMP.US,D,20220728,000000,75.6769,76.2583,74.8293,76.1203,29868.982523602,0
+TMP.US,D,20220729,000000,75.5487,76.3963,75.5005,76.0316,32980.081192489,0
+TMP.US,D,20220801,000000,75.8132,76.5479,74.3239,76.3096,33634.851062588,0
+TMP.US,D,20220802,000000,75.4707,75.6345,74.4431,74.6119,45028.437791342,0
+TMP.US,D,20220803,000000,75.7536,75.7536,74.4332,74.7807,23683.592498224,0
+TMP.US,D,20220804,000000,74.3835,74.4729,73.6587,74.2048,22246.300395861,0
+TMP.US,D,20220805,000000,75.0984,75.1281,73.7779,74.8104,17851.832671537,0
+TMP.US,D,20220808,000000,74.4729,75.0338,74.1849,74.592,18830.843129489,0
+TMP.US,D,20220809,000000,74.5821,75.2473,73.897,74.8799,33085.9203017,0
+TMP.US,D,20220810,000000,75.9721,75.9721,74.6615,75.6841,30617.242696309,0
+TMP.US,D,20220811,000000,76.4387,76.5975,75.4359,75.7338,36083.384419872,0
+TMP.US,D,20220812,000000,76.8557,78.1762,75.3277,77.7294,48198.135230821,0
+TMP.US,D,20220815,000000,77.3521,78.5634,77.0543,78.3251,33119.158311075,0
+TMP.US,D,20220816,000000,77.9975,79.3279,77.8179,79.3279,20062.663901171,0
+TMP.US,D,20220817,000000,78.4442,78.7222,77.7989,78.3747,30019.965739967,0
+TMP.US,D,20220818,000000,77.0675,78.3549,77.0675,78.1265,24987.932563088,0
+TMP.US,D,20220819,000000,77.8287,77.8982,76.7961,77.7492,55353.372158072,0
+TMP.US,D,20220822,000000,77.2032,77.5705,75.5253,75.8827,28137.485754461,0
+TMP.US,D,20220823,000000,76.1408,76.1408,74.4828,74.4927,30835.807788259,0
+TMP.US,D,20220824,000000,74.9196,74.9246,73.6786,74.1154,23652.36891366,0
+TMP.US,D,20220825,000000,73.9765,75.0487,73.8871,74.6417,24692.819328335,0
+TMP.US,D,20220826,000000,75.3962,75.3962,73.1226,73.5694,22119.391632793,0
+TMP.US,D,20220829,000000,73.2418,73.2418,71.8121,71.8121,18223.494049093,0
+TMP.US,D,20220830,000000,71.9808,72.4376,71.6135,72.3283,23013.7962487,0
+TMP.US,D,20220831,000000,72.0702,72.1298,71.127,71.127,34170.688062208,0
+TMP.US,D,20220901,000000,71.6135,72.6659,71.3156,72.6659,39252.074646946,0
+TMP.US,D,20220902,000000,72.924,72.924,70.5214,71.2561,28811.310853607,0
+TMP.US,D,20220906,000000,72.4673,73.4403,71.4844,73.212,72491.091234252,0
+TMP.US,D,20220907,000000,73.3311,74.3537,72.1993,74.2147,68798.650556422,0
+TMP.US,D,20220908,000000,73.629,74.6913,73.629,74.036,35296.751531333,0
+TMP.US,D,20220909,000000,75.1976,75.1976,74.3736,74.7906,27124.230074729,0
+TMP.US,D,20220912,000000,74.5225,75.7933,74.5225,75.7933,42951.565811613,0
+TMP.US,D,20220913,000000,73.9169,74.9792,72.9538,73.4701,47418.552829119,0
+TMP.US,D,20220914,000000,73.3112,74.4629,73.3112,74.1154,51537.04435439,0
+TMP.US,D,20220915,000000,74.2346,75.5451,74.2346,74.9891,41386.357733777,0
+TMP.US,D,20220916,000000,74.0261,75.0785,73.7878,74.1452,217127.79984774,0
+TMP.US,D,20220919,000000,74.175,76.4288,74.175,76.1905,41647.22574675,0
+TMP.US,D,20220920,000000,73.8672,76.6373,73.8672,76.3791,31219.555714679,0
+TMP.US,D,20220921,000000,76.4883,77.0245,75.3466,75.7735,34863.650197054,0
+TMP.US,D,20220922,000000,75.1098,75.3962,74.2247,74.9693,23099.40930315,0
+TMP.US,D,20220923,000000,73.7977,74.4927,73.5396,74.4828,31466.322753977,0
+TMP.US,D,20220926,000000,74.4232,75.1976,73.5892,74.1651,41146.641181316,0
+TMP.US,D,20220927,000000,74.6218,75.009,72.7155,72.785,27505.963576338,0
+TMP.US,D,20220928,000000,73.0432,74.4431,72.517,73.5595,50050.398844168,0
+TMP.US,D,20220929,000000,72.9836,73.6091,72.0603,72.5269,32425.188963823,0
+TMP.US,D,20220930,000000,72.8148,73.7779,71.9312,72.1,46088.025241717,0
+TMP.US,D,20221003,000000,72.1397,73.1028,71.7028,72.924,52108.133788195,0
+TMP.US,D,20221004,000000,73.6985,75.6841,73.6985,75.5451,31367.615938258,0
+TMP.US,D,20221005,000000,74.6814,75.3168,74.3239,75.0289,26039.462314221,0
+TMP.US,D,20221006,000000,74.7608,74.9097,74.314,74.4927,22383.281282982,0
+TMP.US,D,20221007,000000,73.5495,74.6764,72.7255,72.9141,40293.532274026,0
+TMP.US,D,20221010,000000,72.5666,73.9963,72.5666,73.6985,20906.707896812,0
+TMP.US,D,20221011,000000,72.8744,74.7409,72.8744,74.4629,33286.355570354,0
+TMP.US,D,20221012,000000,73.8772,74.5126,73.5992,74.2247,20297.344391606,0
+TMP.US,D,20221013,000000,72.924,77.2528,72.924,77.2528,31402.868372443,0
+TMP.US,D,20221014,000000,77.0741,77.2826,76.3196,76.8954,24233.530471518,0
+TMP.US,D,20221017,000000,77.6797,78.3052,77.4172,78.2556,39843.308328857,0
+TMP.US,D,20221018,000000,78.4442,78.9307,77.7095,78.0074,25167.216371231,0
+TMP.US,D,20221019,000000,76.5678,78.4144,76.5678,78.196,34621.919219782,0
+TMP.US,D,20221020,000000,78.0272,78.2854,75.4955,75.9323,46025.578072589,0
+TMP.US,D,20221021,000000,77.9677,78.196,75.6643,78.057,33866.509915807,0
+TMP.US,D,20221024,000000,78.196,78.9208,77.918,78.891,23588.914532126,0
+TMP.US,D,20221025,000000,79.0101,79.5165,78.1216,79.3179,24913.398845096,0
+TMP.US,D,20221026,000000,80.2711,80.4001,78.891,79.1789,33404.199421775,0
+TMP.US,D,20221027,000000,79.4867,81.0951,79.4867,79.8938,26120.039306645,0
+TMP.US,D,20221028,000000,81.1745,82.5546,80.6781,82.5546,49400.746842749,0
+TMP.US,D,20221031,000000,81.4823,83.1602,81.4823,82.2468,36202.235483698,0
+TMP.US,D,20221101,000000,82.3858,83.6467,82.1079,82.7333,50686.957084317,0
+TMP.US,D,20221102,000000,82.2269,83.1701,80.7079,81.6809,34936.169490236,0
+TMP.US,D,20221103,000000,79.9732,81.8993,79.9732,80.7774,20783.827983365,0
+TMP.US,D,20221104,000000,81.0157,83.19,80.9263,83.19,30135.795166576,0
+TMP.US,D,20221107,000000,82.53,82.78,81.68,82.17,28955,0
+TMP.US,D,20221108,000000,81.63,82.05,80.9,81.23,26736,0
+TMP.US,D,20221109,000000,80.35,81.53,80.35,81.48,27921,0
+TMP.US,D,20221110,000000,81.32,83.7,81.32,83.22,61065,0
+TMP.US,D,20221111,000000,83.24,83.39,80.96,81.25,31905,0
+TMP.US,D,20221114,000000,82.08,83.01,81.25,81.91,30988,0
+TMP.US,D,20221115,000000,83,84.73,82.6339,84.49,52178,0
+TMP.US,D,20221116,000000,84.25,84.304,82.18,82.73,31349,0
+TMP.US,D,20221117,000000,83.16,83.16,82.08,83.05,34901,0
+TMP.US,D,20221118,000000,85,85,82.285,82.73,38101,0
+TMP.US,D,20221121,000000,83.49,84.22,82.635,84.01,30767,0
+TMP.US,D,20221122,000000,84,84.19,82.68,83.47,29169,0
+TMP.US,D,20221123,000000,84,84.7,82.89,83.49,25677,0
+TMP.US,D,20221125,000000,84.24,84.24,82.3,84.01,9200,0
+TMP.US,D,20221128,000000,84.19,84.19,81.945,82.44,24921,0
+TMP.US,D,20221129,000000,82.26,82.57,81.68,82.01,24440,0
+TMP.US,D,20221130,000000,81.82,83.935,81.0356,83.54,39284,0
+TMP.US,D,20221201,000000,84.01,84.14,82.65,83.76,43480,0
+TMP.US,D,20221202,000000,82.63,83.9,82.63,83.29,22063,0
+TMP.US,D,20221205,000000,82.75,82.75,80.43,80.66,29326,0
+TMP.US,D,20221206,000000,80.89,81.4,80.41,81.18,34572,0
+TMP.US,D,20221207,000000,80.49,81.53,79.79,79.94,26778,0
+TMP.US,D,20221208,000000,80.34,80.92,80.04,80.26,25958,0
+TMP.US,D,20221209,000000,79.84,80.68,79.64,79.79,29669,0
+TMP.US,D,20221212,000000,80.01,80.56,79.3,79.84,41450,0
+TMP.US,D,20221213,000000,81.54,81.74,79.25,79.27,45704,0
+TMP.US,D,20221214,000000,79.87,79.87,77.4,77.86,60233,0
+TMP.US,D,20221215,000000,77.58,78.03,75.7,76.19,61143,0
+TMP.US,D,20221216,000000,75.24,76.2,74.4501,75.49,158035,0
+TMP.US,D,20221219,000000,75.78,76.74,75.78,76.16,43158,0
+TMP.US,D,20221220,000000,76.47,76.86,75.05,76.25,33796,0
+TMP.US,D,20221221,000000,76.66,77.74,75.9,77.72,23546,0
+TMP.US,D,20221222,000000,77.2,77.22,75.9713,76.76,20266,0
+TMP.US,D,20221223,000000,77,77.84,76.65,77.42,32811,0
+TMP.US,D,20221227,000000,78,78.08,77.745,78.05,14104,0
+TMP.US,D,20221228,000000,77.3,77.496,76.7,76.79,18866,0
+TMP.US,D,20221229,000000,77.49,77.64,76.8702,77.45,26001,0
+TMP.US,D,20221230,000000,77.71,78.1399,76.45,77.58,33825,0
+TMP.US,D,20230103,000000,78.06,78.06,76.295,77.08,28947,0
+TMP.US,D,20230104,000000,77.26,77.26,75.84,76.36,31911,0
+TMP.US,D,20230105,000000,76.07,76.14,74.83,75.79,32052,0
+TMP.US,D,20230106,000000,75.98,77.52,75.3537,77.33,26849,0
+TMP.US,D,20230109,000000,76.93,77.4284,75.235,75.99,33222,0
+TMP.US,D,20230110,000000,75.61,76.41,74.335,75.42,45317,0
+TMP.US,D,20230111,000000,76.21,76.21,74.405,75.49,32060,0
+TMP.US,D,20230112,000000,75.92,77.64,75.65,77.34,26290,0
+TMP.US,D,20230113,000000,76.23,77.79,76.23,77.3,17048,0
+TMP.US,D,20230117,000000,76.935,76.935,75.65,76.52,17220,0
+TMP.US,D,20230118,000000,76,76.25,74.185,74.75,32582,0
+TMP.US,D,20230119,000000,74.045,74.85,73.93,74.04,23605,0
+TMP.US,D,20230120,000000,75.2,75.605,74.195,75.26,41973,0
+TMP.US,D,20230123,000000,75.01,75.46,74.815,75.15,22868,0
+TMP.US,D,20230124,000000,75,75.18,74.5,74.5,21327,0
+TMP.US,D,20230125,000000,74.18,74.94,74.18,74.48,19603,0
+TMP.US,D,20230126,000000,74.48,74.69,74.27,74.69,14763,0
+TMP.US,D,20230127,000000,76.59,76.625,75.35,75.35,16323,0
+TMP.US,D,20230130,000000,74.84,74.91,74.28,74.28,21976,0
+TMP.US,D,20230131,000000,74.42,76.165,74.42,75.33,56632,0
+TMP.US,D,20230201,000000,74.72,76.47,74.27,75.08,35242,0
+TMP.US,D,20230202,000000,75.58,77.77,75.58,77.77,124586,0
+TMP.US,D,20230203,000000,77,78.92,77,78.47,46925,0
+TMP.US,D,20230206,000000,77.0968,77.67,76.34,77.42,193783,0
+TMP.US,D,20230207,000000,76.89,79.48,76.5689,79.14,155641,0
+TMP.US,D,20230208,000000,78.71,79.02,77.075,77.23,116488,0
+TMP.US,D,20230209,000000,77.3,77.3,75.845,76.21,25088,0
+TMP.US,D,20230210,000000,75.88,76.79,75.55,76.28,28345,0
+TMP.US,D,20230213,000000,77.01,77.35,76.53,76.58,26755,0
+TMP.US,D,20230214,000000,76.89,76.91,75.62,75.62,19049,0
+TMP.US,D,20230215,000000,76.03,77.99,75.6,77.53,46974,0
+TMP.US,D,20230216,000000,76.77,77.04,76.08,76.43,21665,0
+TMP.US,D,20230217,000000,76.1,77.45,75.7877,77.36,45061,0
+TMP.US,D,20230221,000000,76.82,76.82,75.82,75.83,35852,0
+TMP.US,D,20230222,000000,76.01,76.1973,75.16,75.62,42616,0
+TMP.US,D,20230223,000000,75.82,76.1,74.97,75.57,16116,0
+TMP.US,D,20230224,000000,74.93,75.69,74.83,75.3,26106,0
+TMP.US,D,20230227,000000,75.7,75.7,74.6,75.21,21403,0
+TMP.US,D,20230228,000000,74.48,75.53,74.48,74.79,51361,0
+TMP.US,D,20230301,000000,75.11,75.11,74.12,74.45,29051,0
+TMP.US,D,20230302,000000,73.81,74.81,73.31,73.6,31618,0
+TMP.US,D,20230303,000000,74.38,74.95,73.55,74.56,30314,0
+TMP.US,D,20230306,000000,74.18,74.92,73.41,73.49,52865,0
+TMP.US,D,20230307,000000,72.79,74.155,72.41,72.82,48308,0
+TMP.US,D,20230308,000000,72.97,73.3,72.31,73.13,50710,0
+TMP.US,D,20230309,000000,72.55,72.55,69.56,69.93,50651,0
+TMP.US,D,20230310,000000,68,75.93,68,71.64,130157,0
+TMP.US,D,20230313,000000,68.82,71.625,66.29,66.53,175473,0
+TMP.US,D,20230314,000000,70.37,72.3554,67.63,68.19,78551,0
+TMP.US,D,20230315,000000,66.75,69.1791,66.08,68.31,68675,0
+TMP.US,D,20230316,000000,67.3,72.79,66.9404,71.7,58974,0
+TMP.US,D,20230317,000000,70.99,70.99,67.05,68.36,196716,0
+TMP.US,D,20230320,000000,68.71,69.905,67.55,67.61,78844,0
+TMP.US,D,20230321,000000,69.03,70.94,68.9101,69.46,42977,0
+TMP.US,D,20230322,000000,68.97,69.7,66.12,66.12,43740,0
+TMP.US,D,20230323,000000,67.45,67.5,64.22,65.33,45996,0
+TMP.US,D,20230324,000000,65,67.86,64.52,67.47,40126,0
+TMP.US,D,20230327,000000,68,68.15,66.9,66.9,40013,0
+TMP.US,D,20230328,000000,66.73,67.51,66.135,66.67,30739,0
+TMP.US,D,20230329,000000,67.01,67.3678,66.5,67.19,38367,0
+TMP.US,D,20230330,000000,67.73,67.73,64.935,65.48,24693,0
+TMP.US,D,20230331,000000,65.43,66.43,65.06,66.21,42822,0
+TMP.US,D,20230403,000000,66.02,66.31,64.67,65.27,43917,0
+TMP.US,D,20230404,000000,65.48,65.48,62.58,63.55,44819,0
+TMP.US,D,20230405,000000,62.92,63.955,62.92,63.54,33055,0
+TMP.US,D,20230406,000000,63.18,64.3115,63.18,63.61,35771,0
+TMP.US,D,20230410,000000,63.61,64.75,63.07,63.73,42211,0
+TMP.US,D,20230411,000000,63.95,64.45,63.3,63.33,25970,0
+TMP.US,D,20230412,000000,64.2,64.2,62.1,62.63,22844,0
+TMP.US,D,20230413,000000,62.12,63.4297,62.12,62.97,25788,0
+TMP.US,D,20230414,000000,63.58,63.58,60,60.75,39220,0
+TMP.US,D,20230417,000000,59.85,62.6,59.655,62.48,59802,0
+TMP.US,D,20230418,000000,62.63,62.63,60.03,60.1,35338,0
+TMP.US,D,20230419,000000,60.45,62.29,60,61.41,45148,0
+TMP.US,D,20230420,000000,61.01,61.01,60.02,60.82,41163,0
+TMP.US,D,20230421,000000,60.51,60.51,58.74,59.45,42383,0
+TMP.US,D,20230424,000000,59.63,60.31,59.58,60.23,37523,0
+TMP.US,D,20230425,000000,59.7,59.7,57.56,58.02,32319,0
+TMP.US,D,20230426,000000,57.61,58.6,57.23,58.24,37908,0
+TMP.US,D,20230427,000000,58.45,59.2,58.07,59.03,28629,0
+TMP.US,D,20230428,000000,59,60.02,58.08,58.62,66328,0
+TMP.US,D,20230501,000000,58.21,59.395,58.09,58.28,37263,0
+TMP.US,D,20230502,000000,57.9,58.89,54.48,54.95,80044,0
+TMP.US,D,20230503,000000,54.77,55.875,52.91,53.33,44860,0
+TMP.US,D,20230504,000000,52.95,53,48.68,52.21,61766,0
+TMP.US,D,20230505,000000,54.15,55.28,53.06,55.02,41035,0
+TMP.US,D,20230508,000000,55.19,55.34,52.6,53.03,25709,0
+TMP.US,D,20230509,000000,52.68,54.5,51.44,51.81,58964,0
+TMP.US,D,20230510,000000,53.33,53.64,51.21,52.11,43180,0
+TMP.US,D,20230511,000000,50.86,52.32,50.32,50.57,25859,0
+TMP.US,D,20230512,000000,51.2,51.2,49.46,50.83,32425,0
+TMP.US,D,20230515,000000,50.88,52,50.35,51.18,51476,0
+TMP.US,D,20230516,000000,50.9,53.575,50.9,52.22,59313,0
+TMP.US,D,20230517,000000,53.52,56.24,53.02,55.83,64349,0
+TMP.US,D,20230518,000000,55.51,56.27,54.2694,54.62,49771,0
+TMP.US,D,20230519,000000,56.58,56.58,52.554,53.7,42049,0
+TMP.US,D,20230522,000000,54.54,54.96,53.81,54.89,31685,0
+TMP.US,D,20230523,000000,55.11,56.88,55.11,55.65,45479,0
+TMP.US,D,20230524,000000,55.7,55.7,54.69,54.78,28866,0
+TMP.US,D,20230525,000000,54.56,54.66,53.5024,53.86,20826,0
+TMP.US,D,20230526,000000,53.84,54.52,53.1486,54.25,34623,0
+TMP.US,D,20230530,000000,55.04,55.04,53.3,53.95,20898,0
+TMP.US,D,20230531,000000,53.54,53.64,51.51,52.3,45928,0
+TMP.US,D,20230601,000000,53.16,54.05,52.09,53.83,46552,0
+TMP.US,D,20230602,000000,53.95,57.5389,53.72,57.39,50434,0
+TMP.US,D,20230605,000000,56.73,56.73,54.4,54.63,42252,0
+TMP.US,D,20230606,000000,54.57,58.96,54.39,58.26,52816,0
+TMP.US,D,20230607,000000,59.21,61.3,58.59,60.87,71797,0
+TMP.US,D,20230608,000000,60.58,61.28,59.45,61.08,51374,0
+TMP.US,D,20230609,000000,61.37,61.37,59.73,60.49,40087,0
+TMP.US,D,20230612,000000,60.63,60.63,58.61,58.95,61636,0
+TMP.US,D,20230613,000000,58.49,60.7,58.49,60.57,42783,0
+TMP.US,D,20230614,000000,60.96,61.43,58.24,58.67,73797,0
+TMP.US,D,20230615,000000,59.17,60.295,58.5,60.1,37008,0
+TMP.US,D,20230616,000000,60.52,60.52,58.6,59.85,121495,0
+TMP.US,D,20230620,000000,59.57,59.57,58.765,58.88,42911,0
+TMP.US,D,20230621,000000,59.31,59.31,57.34,57.45,56013,0
+TMP.US,D,20230622,000000,58.22,58.22,55.7,56.61,61981,0
+TMP.US,D,20230623,000000,55.88,57.04,55.5,56.93,101858,0
+TMP.US,D,20230626,000000,56.3,56.82,53.34,56.13,42669,0
+TMP.US,D,20230627,000000,56.15,57.96,56.15,57.09,36730,0
+TMP.US,D,20230628,000000,56.86,56.86,56.02,56.26,26305,0
+TMP.US,D,20230629,000000,56.92,57.44,56.64,56.68,35259,0
+TMP.US,D,20230630,000000,56.4969,56.745,55.56,55.7,35879,0
+TMP.US,D,20230703,000000,55.28,56.99,55.27,56.99,21085,0
+TMP.US,D,20230705,000000,56.03,56.74,55.22,55.45,47290,0
+TMP.US,D,20230706,000000,54.84,55,53.445,54.24,47039,0
+TMP.US,D,20230707,000000,54.71,56.03,54.3,55,46910,0
+TMP.US,D,20230710,000000,55,56.73,55,55.38,37073,0
+TMP.US,D,20230711,000000,55.59,56.3439,55,56.13,38042,0
+TMP.US,D,20230712,000000,56.94,58,56.32,56.58,38922,0
+TMP.US,D,20230713,000000,57.44,57.73,56.18,56.84,43747,0
+TMP.US,D,20230714,000000,57.25,57.25,55.5,56.12,30277,0
+TMP.US,D,20230717,000000,55.2,57.6302,55.2,56.64,30168,0
+TMP.US,D,20230718,000000,57.08,58.88,57.08,58.81,37485,0
+TMP.US,D,20230719,000000,59.22,60.58,59.13,60.56,38627,0
+TMP.US,D,20230720,000000,60.44,60.44,59.2601,60.04,33253,0
+TMP.US,D,20230721,000000,61.4,61.4,58.76,59.07,41771,0
+TMP.US,D,20230724,000000,58.52,60.88,58.29,60.47,41076,0
+TMP.US,D,20230725,000000,59.8,59.8,58.74,58.87,27243,0
+TMP.US,D,20230726,000000,59.12,61.7,59.12,61.7,33056,0
+TMP.US,D,20230727,000000,60.54,61.6,60,60.71,44023,0
+TMP.US,D,20230728,000000,60.88,61.31,60.2579,61.07,36112,0
+TMP.US,D,20230731,000000,60.35,61,59.58,60.16,29506,0
+TMP.US,D,20230801,000000,59.43,60.38,58.76,59.64,36202,0
+TMP.US,D,20230802,000000,58.69,59.8,58.455,59.22,38561,0
+TMP.US,D,20230803,000000,58.86,59.84,58.54,59.19,33660,0
+TMP.US,D,20230804,000000,59.05,59.83,58.42,59.15,22945,0
+TMP.US,D,20230807,000000,57.775,59.61,57.775,58.51,42453,0
+TMP.US,D,20230808,000000,57.84,58.44,56.06,58.31,26756,0
+TMP.US,D,20230809,000000,57.75,57.75,56.75,57.36,22357,0
+TMP.US,D,20230810,000000,57.72,57.72,54.9901,56.75,35106,0
+TMP.US,D,20230811,000000,56.635,57.28,56.475,57.21,25355,0
+TMP.US,D,20230814,000000,57.64,58.15,56,57.43,61059,0
+TMP.US,D,20230815,000000,56.28,56.81,54.92,54.92,70216,0
+TMP.US,D,20230816,000000,55.02,55.62,53.96,54,28430,0
+TMP.US,D,20230817,000000,54.65,55.165,53.77,54.22,33299,0
+TMP.US,D,20230818,000000,53.75,55.215,53.75,54.45,124428,0
+TMP.US,D,20230821,000000,54.41,55.43,53.02,53.47,38602,0
+TMP.US,D,20230822,000000,53.12,53.19,51.9,52.15,37314,0
+TMP.US,D,20230823,000000,51.9,52.48,51.74,52.08,28658,0
+TMP.US,D,20230824,000000,51.64,52.85,51.29,51.9,47484,0
+TMP.US,D,20230825,000000,52.06,52.06,50.87,51.47,35894,0
+TMP.US,D,20230828,000000,50.85,52.5,50.85,51.68,29926,0
+TMP.US,D,20230829,000000,51.55,52.33,51.09,51.99,34672,0
+TMP.US,D,20230830,000000,51.59,52.42,51.18,52.22,31323,0
+TMP.US,D,20230831,000000,52.3,52.44,51.63,51.93,44202,0
+TMP.US,D,20230901,000000,52.13,52.66,51.93,51.93,27988,0
+TMP.US,D,20230905,000000,51.31,51.35,49.88,50.44,51145,0
+TMP.US,D,20230906,000000,50.41,50.68,49.97,50.01,43063,0
+TMP.US,D,20230907,000000,50.07,50.58,49.31,50.44,72647,0
+TMP.US,D,20230908,000000,50,50.735,49.68,50.54,37615,0
+TMP.US,D,20230911,000000,50.82,51.44,49.47,49.53,39538,0
+TMP.US,D,20230912,000000,49.7,50.1,49.02,49.85,37927,0
+TMP.US,D,20230913,000000,49.76,49.76,49.0334,49.23,45479,0
+TMP.US,D,20230914,000000,49.64,52.42,49.39,50.92,72167,0
+TMP.US,D,20230915,000000,50.49,51.32,49.6,50.06,279550,0
+TMP.US,D,20230918,000000,50.56,50.78,48.82,49.05,39365,0
+TMP.US,D,20230919,000000,49,49.2,48.28,48.37,38025,0
+TMP.US,D,20230920,000000,48.79,49.12,48.06,48.13,34851,0
+TMP.US,D,20230921,000000,48,48.4,47.53,47.85,36318,0
+TMP.US,D,20230922,000000,47.86,47.98,46.995,47.33,32988,0
+TMP.US,D,20230925,000000,47.21,49.1,46.85,48.93,56009,0
+TMP.US,D,20230926,000000,48.44,49.0695,47.45,47.93,45613,0
+TMP.US,D,20230927,000000,48.5,48.665,47.72,48.59,43826,0
+TMP.US,D,20230928,000000,48.55,49.27,48.3178,48.75,73991,0
+TMP.US,D,20230929,000000,48.9,49.6,48.58,48.99,71752,0
+TMP.US,D,20231002,000000,49.01,49.59,48.51,49.24,93048,0
+TMP.US,D,20231003,000000,49.05,50.1211,48.6,49.72,53170,0
+TMP.US,D,20231004,000000,49.52,50.32,48.7801,50.07,54227,0
+TMP.US,D,20231005,000000,50.2,51.06,49.81,50.99,63381,0
+TMP.US,D,20231006,000000,50.41,51.52,49.62,49.94,81771,0
+TMP.US,D,20231009,000000,49.5,51.39,49.5,50.67,48110,0
+TMP.US,D,20231010,000000,50.53,50.89,50.06,50.14,42500,0
+TMP.US,D,20231011,000000,50.51,50.53,49.77,50.26,28701,0
+TMP.US,D,20231012,000000,50.1,50.3,49.24,50.23,53043,0
+TMP.US,D,20231013,000000,50.18,50.18,48.85,49.15,35829,0
+TMP.US,D,20231016,000000,49.43,50.47,49.07,50.27,66016,0
+TMP.US,D,20231017,000000,49.92,51.97,49.2119,51.67,89060,0
+TMP.US,D,20231018,000000,50.98,51.1836,50.17,50.31,33279,0
+TMP.US,D,20231019,000000,50.12,50.705,49.83,49.88,41051,0
+TMP.US,D,20231020,000000,49.89,49.89,48.49,48.49,58225,0
+TMP.US,D,20231023,000000,48.61,49.69,48.61,48.67,40313,0
+TMP.US,D,20231024,000000,49.12,49.12,47.645,48.24,46243,0
+TMP.US,D,20231025,000000,47.62,49.105,47.41,48.74,40285,0
+TMP.US,D,20231026,000000,48.38,50.21,48.38,50.21,41544,0
+TMP.US,D,20231027,000000,48.81,50.33,48.81,49.32,43828,0
+TMP.US,D,20231030,000000,49.22,50.605,49.22,50.3,34244,0
+TMP.US,D,20231031,000000,50.3,50.79,49.762,50.08,36618,0
+TMP.US,D,20231101,000000,50.39,50.546,49.31,49.89,54975,0
+TMP.US,D,20231102,000000,50.26,52.25,50.26,52.25,43524,0
+TMP.US,D,20231103,000000,53.4,54.51,52.99,54.25,52761,0
+TMP.US,D,20231106,000000,53.73,55.07,52.43,53.45,43820,0
+TMP.US,D,20231107,000000,52.98,53.25,52.05,52.63,23948,0
+TMP.US,D,20231108,000000,52.84,52.84,51.17,51.96,33757,0
+TMP.US,D,20231109,000000,52.46,52.46,50.77,51.02,25911,0
+TMP.US,D,20231110,000000,51.05,51.39,50.26,50.9,41562,0
+TMP.US,D,20231113,000000,51.09,51.44,50.77,51.11,38662,0
+TMP.US,D,20231114,000000,52.66,55.88,52.66,55.88,64663,0
+TMP.US,D,20231115,000000,56.37,57.9699,55.6,56.27,81028,0
+TMP.US,D,20231116,000000,56.54,56.54,54.71,55.24,32624,0
+TMP.US,D,20231117,000000,53.12,55.77,53.12,55.04,61570,0
+TMP.US,D,20231120,000000,55.76,55.76,54.53,54.74,33935,0
+TMP.US,D,20231121,000000,54.67,54.68,52.96,53.1,46387,0
+TMP.US,D,20231122,000000,53.79,53.86,52.91,53.26,24671,0
+TMP.US,D,20231124,000000,53.34,54.2,53.21,54.16,14545,0
+TMP.US,D,20231127,000000,53.4,53.61,52.92,52.99,31231,0
+TMP.US,D,20231128,000000,53.07,53.18,52.42,52.68,28255,0
+TMP.US,D,20231129,000000,52.76,54.22,52.76,53.48,42074,0
+TMP.US,D,20231130,000000,53.63,54.09,52.51,52.97,72528,0
+TMP.US,D,20231201,000000,53.11,56.1,52.5,55.86,69632,0
+TMP.US,D,20231204,000000,56,57.43,55.64,57.43,48687,0
+TMP.US,D,20231205,000000,56.73,58.39,56.4,56.92,55322,0
+TMP.US,D,20231206,000000,56.93,59.01,56.59,56.64,56743,0
+TMP.US,D,20231207,000000,56.58,57.7,56.53,57.32,60522,0
+TMP.US,D,20231208,000000,58.36,58.83,57.92,58.69,34988,0
+TMP.US,D,20231211,000000,58.77,58.81,58.07,58.71,44028,0
+TMP.US,D,20231212,000000,59.06,59.06,57.605,58.03,38606,0
+TMP.US,D,20231213,000000,58.82,62,58.165,61.55,114795,0
+TMP.US,D,20231214,000000,63.67,64.11,62.67,63.75,80413,0
+TMP.US,D,20231215,000000,63.86,64.71,63.1601,63.28,288103,0
+TMP.US,D,20231218,000000,63.65,63.65,60.8538,62.31,48449,0
+TMP.US,D,20231219,000000,62.67,63.89,62.57,63.33,68651,0
+TMP.US,D,20231220,000000,63.2,65.54,62.9,63.14,82235,0
+TMP.US,D,20231221,000000,64.01,64.01,61.57,62.55,56603,0
+TMP.US,D,20231222,000000,63.33,63.64,61.42,62.37,68590,0
+TMP.US,D,20231226,000000,62.8,63.125,62.05,62.68,104954,0
+TMP.US,D,20231227,000000,63,63.095,61.64,61.82,53457,0
+TMP.US,D,20231228,000000,61.41,61.79,60.72,60.97,39829,0
+TMP.US,D,20231229,000000,60.92,60.92,59.61,60.23,44506,0
+TMP.US,D,20240102,000000,59.48,60.55,58.88,59.28,102360,0
+TMP.US,D,20240103,000000,58.92,59.49,56.14,56.34,87388,0
+TMP.US,D,20240104,000000,56.66,56.82,55.72,55.9,77628,0
+TMP.US,D,20240105,000000,55.66,56.4,55.66,55.85,66071,0
+TMP.US,D,20240108,000000,55.8,56,54.65,55.22,55403,0
+TMP.US,D,20240109,000000,54.56,54.58,53.72,54.08,83411,0
+TMP.US,D,20240110,000000,54.42,54.565,53.62,54.34,90105,0
+TMP.US,D,20240111,000000,53.8,54.13,52.95,53.77,101104,0
+TMP.US,D,20240112,000000,54.39,54.39,52.82,53.47,62554,0
+TMP.US,D,20240116,000000,52.77,52.92,51.9,52.08,63444,0
+TMP.US,D,20240117,000000,51.45,52.28,51.34,51.94,64838,0
+TMP.US,D,20240118,000000,52.1,52.57,51.4,52.27,53784,0
+TMP.US,D,20240119,000000,52.37,53.33,51.8,53.24,54927,0
+TMP.US,D,20240122,000000,53.69,55.89,53.69,55.73,132731,0
+TMP.US,D,20240123,000000,55.92,56.12,54.71,54.75,58254,0
+TMP.US,D,20240124,000000,55.07,56.11,54.698,55.52,62977,0
+TMP.US,D,20240125,000000,56.4,56.46,53.95,54.34,60014,0
+TMP.US,D,20240126,000000,54.73,54.73,52.8563,53.84,55930,0
+TMP.US,D,20240129,000000,54.12,54.79,53.555,54.63,67065,0
+TMP.US,D,20240130,000000,54.03,54.41,53.165,53.7,60048,0
+TMP.US,D,20240131,000000,52.64,52.64,49.39,49.39,134341,0
+TMP.US,D,20240201,000000,49.94,50.25,47.69,49,138919,0
+TMP.US,D,20240202,000000,48.01,49.08,48,48.56,98480,0
+TMP.US,D,20240205,000000,48.09,48.79,47.81,48.53,96345,0
+TMP.US,D,20240206,000000,48.45,50.21,48.45,50.2,95188,0
+TMP.US,D,20240207,000000,50.25,50.25,48.26,48.66,95733,0
+TMP.US,D,20240208,000000,47.7,48.805,47.7,48.41,80757,0
+TMP.US,D,20240209,000000,48.36,50.005,48.0301,49.79,75879,0
+TMP.US,D,20240212,000000,49.7,51.5,49.7,51.11,50701,0
+TMP.US,D,20240213,000000,49.41,49.41,47.25,47.73,105498,0
+TMP.US,D,20240214,000000,48.71,48.99,47.61,48.5,46939,0
+TMP.US,D,20240215,000000,48.78,51.0075,48.78,50.96,66853,0
+TMP.US,D,20240216,000000,50.65,51.7699,49.8875,51.24,82821,0
+TMP.US,D,20240220,000000,50.48,51.36,49.755,50.24,56638,0
+TMP.US,D,20240221,000000,50.29,50.43,49.63,49.69,45124,0
+TMP.US,D,20240222,000000,49.75,49.9037,48.35,48.42,56855,0
+TMP.US,D,20240223,000000,48.61,48.85,48.01,48.8,43089,0
+TMP.US,D,20240226,000000,48.49,48.615,47.26,48.01,45752,0
+TMP.US,D,20240227,000000,47.68,48.62,47.645,47.74,45125,0
+TMP.US,D,20240228,000000,47.51,48.27,47.45,47.53,56281,0
+TMP.US,D,20240229,000000,48,48.9128,47.6871,48.16,48601,0
+TMP.US,D,20240301,000000,47.7,48.84,47.3,48.52,76009,0
+TMP.US,D,20240304,000000,48.69,49.27,47.68,47.69,35492,0
+TMP.US,D,20240305,000000,47.65,50.095,47.65,49.25,63051,0
+TMP.US,D,20240306,000000,49.57,50.16,48.05,49.68,59831,0
+TMP.US,D,20240307,000000,50.19,50.53,49.57,49.61,38078,0
+TMP.US,D,20240308,000000,50.01,50.47,49.64,50.21,45304,0
+TMP.US,D,20240311,000000,50.16,50.54,50.1,50.15,43825,0
+TMP.US,D,20240312,000000,50.31,50.4599,49.06,49.2,37339,0
+TMP.US,D,20240313,000000,49.07,49.93,48.81,48.94,46112,0
+TMP.US,D,20240314,000000,48.84,48.84,47.18,47.48,69520,0
+TMP.US,D,20240315,000000,47.43,48.79,47.43,48.42,238142,0
+TMP.US,D,20240318,000000,48.33,48.33,46.84,46.97,88808,0
+TMP.US,D,20240319,000000,47.11,47.5,46.59,46.63,80555,0
+TMP.US,D,20240320,000000,46.65,48.95,46.31,48.73,62691,0
+TMP.US,D,20240321,000000,48.95,49.5,48.4475,49.11,54684,0
+TMP.US,D,20240322,000000,48.7,49.17,47.57,47.86,42277,0
+TMP.US,D,20240325,000000,47.64,48.57,47.5,47.8,27195,0
+TMP.US,D,20240326,000000,48.07,48.07,47.525,47.62,59217,0
+TMP.US,D,20240327,000000,48.36,49.85,48.23,49.64,53228,0
+TMP.US,D,20240328,000000,49.48,50.5,49.07,50.29,75106,0
+TMP.US,D,20240401,000000,50.4,50.4,48.54,48.9,44123,0
+TMP.US,D,20240402,000000,48.2,48.22,47.49,47.68,66555,0
+TMP.US,D,20240403,000000,47.87,48.1,47.51,47.97,47421,0
+TMP.US,D,20240404,000000,48.11,48.6,47.19,47.45,60113,0
+TMP.US,D,20240405,000000,47.25,47.335,46.5601,46.85,42597,0
+TMP.US,D,20240408,000000,47.13,47.75,47.04,47.48,33809,0
+TMP.US,D,20240409,000000,47.58,48.29,47.58,47.77,35513,0
+TMP.US,D,20240410,000000,46.67,46.67,43.68,44.14,83049,0
+TMP.US,D,20240411,000000,44.78,44.78,43.09,44.04,65291,0
+TMP.US,D,20240412,000000,43.85,44.34,43.61,44.33,48155,0
+TMP.US,D,20240415,000000,44.33,44.43,43.69,44.22,76651,0
+TMP.US,D,20240416,000000,44.32,44.41,43.515,43.74,63634,0
+TMP.US,D,20240417,000000,44.12,44.392,43.51,43.51,52191,0
+TMP.US,D,20240418,000000,43.9,44.01,43.39,43.69,56091,0
+TMP.US,D,20240419,000000,43.47,45.72,43.47,45.72,94670,0
+TMP.US,D,20240422,000000,45.69,46.4857,45.69,46.27,46981,0
+TMP.US,D,20240423,000000,46.41,47.14,46.41,46.65,41492,0
+TMP.US,D,20240424,000000,46.37,46.63,45.7,46.55,52143,0
+TMP.US,D,20240425,000000,46.205,46.205,45.09,45.85,48485,0
+TMP.US,D,20240426,000000,45.23,46.35,44.93,46.33,38389,0
+TMP.US,D,20240429,000000,46.09,46.98,44.8,44.8,58993,0
+TMP.US,D,20240430,000000,44.06,44.5,43.77,43.98,57823,0
+TMP.US,D,20240501,000000,44.58,46.13,44.58,45.7,50457,0
+TMP.US,D,20240502,000000,46.07,46.89,45.78,46.83,48085,0
+TMP.US,D,20240503,000000,46.88,47.46,46.78,47.32,44121,0
+TMP.US,D,20240506,000000,47.29,47.7,47.26,47.53,36682,0
+TMP.US,D,20240507,000000,47.45,47.8799,46.61,46.61,33650,0
+TMP.US,D,20240508,000000,46.27,47.34,46.075,47.3,34910,0
+TMP.US,D,20240509,000000,46.72,47.42,46.72,47.34,48306,0
+TMP.US,D,20240510,000000,47.5,47.5,46.385,46.94,29814,0
+TMP.US,D,20240513,000000,47.22,47.43,46.87,46.94,34217,0
+TMP.US,D,20240514,000000,47.69,48,47.11,47.36,31793,0
+TMP.US,D,20240515,000000,47.67,48.03,47.195,47.92,41203,0
+TMP.US,D,20240516,000000,47.91,48.55,47.74,48.35,40161,0
+TMP.US,D,20240517,000000,48.63,50.42,48.54,49.03,84605,0
+TMP.US,D,20240520,000000,49.27,49.27,47.96,47.96,29196,0
+TMP.US,D,20240521,000000,47.73,48.56,47.02,48.54,33616,0
+TMP.US,D,20240522,000000,48.17,48.61,47.53,48.07,37441,0
+TMP.US,D,20240523,000000,47.35,47.36,46.03,46.36,49174,0
+TMP.US,D,20240524,000000,46.8,46.89,46.18,46.68,41015,0
+TMP.US,D,20240528,000000,46.89,46.89,45.82,46.09,42410,0
+TMP.US,D,20240529,000000,45.22,45.86,44.21,44.93,45152,0
+TMP.US,D,20240530,000000,45.48,46.3,45.26,46.26,35316,0
+TMP.US,D,20240531,000000,46.3,47.33,46.3,46.91,51725,0
+TMP.US,D,20240603,000000,47.39,47.71,45.28,45.36,44560,0
+TMP.US,D,20240604,000000,44.87,44.985,44.24,44.24,42234,0
+TMP.US,D,20240605,000000,45.17,45.17,44.3,45.03,41121,0
+TMP.US,D,20240606,000000,44.76,45.27,44.75,45.1,28935,0
+TMP.US,D,20240607,000000,44.63,44.94,44.27,44.67,31067,0
+TMP.US,D,20240610,000000,44.5,44.53,43.71,43.86,79937,0
+TMP.US,D,20240611,000000,43.61,44.24,43.32,43.99,57160,0
+TMP.US,D,20240612,000000,45.8,46.65,44.95,45.5,68105,0
+TMP.US,D,20240613,000000,44.83,45.25,44.34,44.75,45138,0
+TMP.US,D,20240614,000000,44.45,44.45,44.01,44.03,41278,0
+TMP.US,D,20240617,000000,43.97,45,43.7,44.92,59280,0
+TMP.US,D,20240618,000000,44.9,45.27,44.6,45.11,46767,0
+TMP.US,D,20240620,000000,45.13,45.42,44.66,45.15,40028,0
+TMP.US,D,20240621,000000,45.36,45.38,43.84,43.84,321046,0
+TMP.US,D,20240624,000000,44.63,45.775,44.525,45.36,83266,0
+TMP.US,D,20240625,000000,45.41,45.41,44.87,45.03,54278,0
+TMP.US,D,20240626,000000,44.47,45.87,44.47,45.71,60618,0
+TMP.US,D,20240627,000000,46,46.68,45.93,46.59,42962,0
+TMP.US,D,20240628,000000,47.07,49.62,47,48.9,262437,0
+TMP.US,D,20240701,000000,48.2,48.685,46.89,47.54,90610,0
+TMP.US,D,20240702,000000,47.71,48.87,47.71,48.8,40265,0
+TMP.US,D,20240703,000000,48.9,48.9,47.14,47.39,22302,0
+TMP.US,D,20240705,000000,47.53,47.69,46.19,46.27,44125,0
+TMP.US,D,20240708,000000,46.95,47.1,46.29,46.85,27885,0
+TMP.US,D,20240709,000000,46.73,47.385,46.6058,47.22,36259,0
+TMP.US,D,20240710,000000,47.42,48.04,47.189,47.92,77021,0
+TMP.US,D,20240711,000000,49.5,51.49,49.28,51.2,76059,0
+TMP.US,D,20240712,000000,51.69,52.43,51.2,52.1,67475,0
+TMP.US,D,20240715,000000,52.73,54.87,52.73,54.38,70672,0
+TMP.US,D,20240716,000000,54.69,57.72,54.69,57.58,107910,0
+TMP.US,D,20240717,000000,56.51,59.25,56.51,58.88,83196,0
+TMP.US,D,20240718,000000,58.24,59.44,56.39,56.98,64218,0
+TMP.US,D,20240719,000000,57.25,58.525,57.04,57.83,64995,0
+TMP.US,D,20240722,000000,57.06,58.95,56.5,58.23,57233,0
+TMP.US,D,20240723,000000,57.9,61.09,57.01,60.4,78655,0
+TMP.US,D,20240724,000000,59.55,61.515,59.55,60.72,114619,0
+TMP.US,D,20240725,000000,60.94,64.515,60.94,63.58,86472,0
+TMP.US,D,20240726,000000,65,65,62.38,63.8,57894,0
+TMP.US,D,20240729,000000,64.66,64.72,63.08,63.46,43989,0
+TMP.US,D,20240730,000000,63.17,64.4,62.555,63.96,91091,0
+TMP.US,D,20240731,000000,63.63,65.29,61.83,62.94,83852,0
+TMP.US,D,20240801,000000,63.1,63.1,59,60.57,80688,0
+TMP.US,D,20240802,000000,57.64,59.38,57.25,58.85,74449,0
+TMP.US,D,20240805,000000,55.91,57.61,55.0101,56.33,59042,0
+TMP.US,D,20240806,000000,56.75,56.75,55.78,56.11,43543,0
+TMP.US,D,20240807,000000,56.8,57.49,55.27,55.27,59864,0
+TMP.US,D,20240808,000000,56.42,56.74,55.18,56.69,43375,0
+TMP.US,D,20240809,000000,55.92,56,54.13,54.94,65798,0
+TMP.US,D,20240812,000000,55.33,55.61,53.41,53.99,32460,0
+TMP.US,D,20240813,000000,54.33,54.83,53.52,54.64,33709,0
+TMP.US,D,20240814,000000,55.06,55.22,54,54.47,38504,0
+TMP.US,D,20240815,000000,56,57.47,56,56.89,58118,0
+TMP.US,D,20240816,000000,56.92,59.36,56.74,58.53,70429,0
+TMP.US,D,20240819,000000,58.74,58.765,57.77,58.75,31426,0
+TMP.US,D,20240820,000000,58.48,58.48,56.66,56.74,40426,0
+TMP.US,D,20240821,000000,57.49,57.59,56.37,57.59,23511,0
+TMP.US,D,20240822,000000,57.3,58.55,57.3,57.7,30404,0
+TMP.US,D,20240823,000000,58.3124,62.69,58.22,61.82,48076,0
+TMP.US,D,20240826,000000,62.75,62.75,60.86,61.22,47453,0
+TMP.US,D,20240827,000000,60.58,60.62,59.9306,60.33,27985,0
+TMP.US,D,20240828,000000,59.91,61.34,59.64,60.7,30473,0
+TMP.US,D,20240829,000000,61.13,61.38,60.06,60.83,25891,0
+TMP.US,D,20240830,000000,61.19,61.59,60.1,61.34,32675,0
+TMP.US,D,20240903,000000,60.62,61.285,59.62,59.91,53340,0
+TMP.US,D,20240904,000000,59.74,60.41,58.73,59.11,23368,0
+TMP.US,D,20240905,000000,59.69,59.7,57.66,57.78,41024,0
+TMP.US,D,20240906,000000,58.28,58.54,56.97,57.05,42537,0
+TMP.US,D,20240909,000000,57.1,57.31,56.19,56.47,44828,0
+TMP.US,D,20240910,000000,57.07,57.07,55.49,56.79,40063,0
+TMP.US,D,20240911,000000,56,56,53.95,55.69,39515,0
+TMP.US,D,20240912,000000,56.04,56.175,55.18,55.81,45516,0
+TMP.US,D,20240913,000000,56.85,57.815,56.46,57.7,42442,0
+TMP.US,D,20240916,000000,57.86,58.955,57.3154,58.71,48620,0
+TMP.US,D,20240917,000000,59.58,60.83,58.33,59.55,43970,0
+TMP.US,D,20240918,000000,59.025,62.06,57.81,59.78,44649,0
+TMP.US,D,20240919,000000,61.72,61.82,60.15,61.75,52033,0
+TMP.US,D,20240920,000000,60.82,61.09,58.62,58.66,280649,0
+TMP.US,D,20240923,000000,59.32,59.87,58.26,59.18,55034,0
+TMP.US,D,20240924,000000,59.2,59.2,57.91,58.45,35214,0
+TMP.US,D,20240925,000000,58.37,58.37,56.96,57.24,37566,0
+TMP.US,D,20240926,000000,58.4,58.4,56.71,57.13,36067,0
+TMP.US,D,20240927,000000,58.17,58.23,56.84,57.48,33157,0
+TMP.US,D,20240930,000000,58.025,58.57,56.5424,57.79,57372,0
+TMP.US,D,20241001,000000,57.41,57.41,55.85,56.09,47283,0
+TMP.US,D,20241002,000000,57.9,60.35,56.5331,60.29,82793,0
+TMP.US,D,20241003,000000,59.51,60.22,58.8,59.55,38313,0
+TMP.US,D,20241004,000000,60.91,60.91,59.91,60.02,49256,0
+TMP.US,D,20241007,000000,59.73,60.39,58.87,59.48,38255,0
+TMP.US,D,20241008,000000,59.49,59.7835,58.75,58.78,28604,0
+TMP.US,D,20241009,000000,58.93,60.06,58.93,59.99,34987,0
+TMP.US,D,20241010,000000,59.34,59.87,58.49,59.17,37482,0
+TMP.US,D,20241011,000000,59.46,62.17,59.46,61.98,28870,0
+TMP.US,D,20241014,000000,61.99,63.01,61.39,62.35,34468,0
+TMP.US,D,20241015,000000,62.46,65.4,61.95,63.92,65571,0
+TMP.US,D,20241016,000000,64.96,65.51,64.345,64.71,54571,0
+TMP.US,D,20241017,000000,65.04,65.99,63.97,65.99,34420,0
+TMP.US,D,20241018,000000,65.78,65.89,63.78,64.17,39424,0
+TMP.US,D,20241021,000000,63.92,63.92,60.8,60.92,53595,0
+TMP.US,D,20241022,000000,60.7,62.58,60.7,62.51,37101,0
+TMP.US,D,20241023,000000,61.76,62.79,60.28,61.99,39661,0
+TMP.US,D,20241024,000000,62,62.46,60.85,61.87,42593,0
+TMP.US,D,20241025,000000,63.45,63.45,60.51,60.75,45397,0
+TMP.US,D,20241028,000000,61.88,66.85,61.88,66.75,70965,0
+TMP.US,D,20241029,000000,66.08,67.41,65.53,67.3,49569,0
+TMP.US,D,20241030,000000,66.86,68.45,65.27,65.4,63079,0
+TMP.US,D,20241031,000000,65.86,66.45,64.25,64.54,56673,0
+TMP.US,D,20241101,000000,64.91,65.285,64.08,64.76,36294,0
+TMP.US,D,20241104,000000,64.11,65.88,64.03,64.8,43423,0
+TMP.US,D,20241105,000000,65.01,66.44,63.31,66.44,38938,0
+TMP.US,D,20241106,000000,71.81,78.28,71.81,78.15,165966,0
+TMP.US,D,20241107,000000,76.75,77.75,72.715,73.21,94886,0
+TMP.US,D,20241108,000000,73.04,73.95,72.0001,73.7,70069,0
+TMP.US,D,20241111,000000,74.75,76.64,74.31,75.96,116656,0
+TMP.US,D,20241112,000000,75.93,76.55,74.35,74.62,39194,0
+TMP.US,D,20241113,000000,75.82,76.675,73.73,74.11,53286,0
+TMP.US,D,20241114,000000,75.43,75.43,73.52,74.67,44931,0
+TMP.US,D,20241115,000000,75.39,75.8603,74.12,75.45,61952,0
+TMP.US,D,20241118,000000,76.53,76.58,74.1,74.1,42265,0
+TMP.US,D,20241119,000000,72.88,74.3,72.67,74.25,30071,0
+TMP.US,D,20241120,000000,73.615,73.615,72.51,73.49,53544,0
+TMP.US,D,20241121,000000,74.055,76.59,73.74,75.42,60871,0
+TMP.US,D,20241122,000000,75.2,76.77,75.2,76.14,59259,0
+TMP.US,D,20241125,000000,76.83,79.01,76.06,76.06,93713,0
+TMP.US,D,20241126,000000,75.08,77.54,74.95,76.41,73132,0
+TMP.US,D,20241127,000000,78.76,78.76,75.73,77.23,49929,0
+TMP.US,D,20241129,000000,78.88,78.88,76.02,76.31,49570,0
+TMP.US,D,20241202,000000,75.84,77.17,74.84,76.31,50969,0
+TMP.US,D,20241203,000000,75.6,76.42,75.32,76.04,43135,0
+TMP.US,D,20241204,000000,76.99,77.33,74.8883,77.31,42056,0
+TMP.US,D,20241205,000000,78.49,78.5,76.29,76.44,49688,0
+TMP.US,D,20241206,000000,77.31,77.31,75.7983,76.9,35121,0
+TMP.US,D,20241209,000000,77.26,77.61,75.23,75.61,48443,0
+TMP.US,D,20241210,000000,76.27,77,75,76.07,44905,0
+TMP.US,D,20241211,000000,76.46,78.47,76.46,77.74,85845,0
+TMP.US,D,20241212,000000,78.25,78.3,75.88,76.09,34113,0
+TMP.US,D,20241213,000000,76.35,76.43,75.08,76.43,45685,0
+TMP.US,D,20241216,000000,75.99,76.1194,74.9,75.98,63801,0
+TMP.US,D,20241217,000000,74.995,75.08,73.07,73.64,68440,0
+TMP.US,D,20241218,000000,75.21,75.21,68.3,68.77,79059,0
+TMP.US,D,20241219,000000,70.885,71.09,67.7,67.86,51145,0
+TMP.US,D,20241220,000000,68.14,69.74,66.74,69.38,283595,0
+TMP.US,D,20241223,000000,70.16,70.16,65.74,68.38,47226,0
+TMP.US,D,20241224,000000,68.16,69.33,68.06,69.21,43471,0
+TMP.US,D,20241226,000000,68.155,69.6,68.155,69.54,26732,0
+TMP.US,D,20241227,000000,69.47,69.47,67.19,67.97,36209,0
+TMP.US,D,20241230,000000,66.97,68.48,66.97,67.87,34175,0
+TMP.US,D,20241231,000000,68.7,69.17,67.43,67.83,32760,0
+TMP.US,D,20250102,000000,68.25,68.87,66.12,66.75,46182,0
+TMP.US,D,20250103,000000,66.32,68.12,65.54,67.55,39906,0
+TMP.US,D,20250106,000000,68,68.66,66.7855,67.06,39652,0
+TMP.US,D,20250107,000000,67.09,67.36,65.45,65.95,39455,0
+TMP.US,D,20250108,000000,65.0318,66.67,64.99,66.11,48318,0
+TMP.US,D,20250110,000000,64.13,64.62,62.0201,63,58978,0
+TMP.US,D,20250113,000000,62.93,64.61,62.24,64.01,68728,0
+TMP.US,D,20250114,000000,64.425,66.54,64.42,66.52,52775,0
+TMP.US,D,20250115,000000,68.49,69.15,66.75,67.54,41564,0
+TMP.US,D,20250116,000000,67.0275,67.17,65.59,66.64,36123,0
+TMP.US,D,20250117,000000,67.77,68.05,65.35,66.95,50937,0
+TMP.US,D,20250121,000000,67.54,68.62,66.95,67.69,39428,0
+TMP.US,D,20250122,000000,67.11,67.51,65.65,65.84,44497,0
+TMP.US,D,20250123,000000,65.76,66.73,65.29,66.52,58362,0
+TMP.US,D,20250124,000000,65.69,67.5226,64.91,67.06,42971,0
+TMP.US,D,20250127,000000,67.63,68.75,67,67.98,41938,0
+TMP.US,D,20250128,000000,67.22,68.85,67.06,67.69,32504,0
+TMP.US,D,20250129,000000,67.48,68.465,66.23,67.31,41220,0
+TMP.US,D,20250130,000000,68.14,68.4,66.94,67.41,44148,0
+TMP.US,D,20250131,000000,68.4,70.22,67.01,70.07,93656,0
+TMP.US,D,20250203,000000,68.84,69.91,67.08,69.41,62675,0
+TMP.US,D,20250204,000000,69.72,70.81,68.78,70.47,44140,0
+TMP.US,D,20250205,000000,69.82,72.51,69.82,72.19,54938,0
+TMP.US,D,20250206,000000,72.85,72.87,71.79,72.73,34544,0
+TMP.US,D,20250207,000000,73.08,73.08,70.03,70.95,61438,0
+TMP.US,D,20250210,000000,71.67,72.22,71.09,71.18,48745,0
+TMP.US,D,20250211,000000,71.64,72.4,70.26,72.29,56162,0
+TMP.US,D,20250212,000000,70.01,70.94,68.91,70.05,74548,0
+TMP.US,D,20250213,000000,70.08,70.74,70.02,70.74,43423,0
+TMP.US,D,20250214,000000,70.7,71.125,69.42,69.69,30106,0
+TMP.US,D,20250218,000000,69.6,70.61,68.952,70.15,45566,0
+TMP.US,D,20250219,000000,69.96,70.76,69.32,70.16,47142,0
+TMP.US,D,20250220,000000,70.63,70.63,68.5559,69.17,34243,0
+TMP.US,D,20250221,000000,70.4975,70.66,68.6,68.77,67714,0
+TMP.US,D,20250224,000000,69.38,69.385,67.35,67.57,54831,0
+TMP.US,D,20250225,000000,68.13,68.795,67.2823,68.19,37534,0
+TMP.US,D,20250226,000000,68.18,68.43,67.29,67.91,24960,0
+TMP.US,D,20250227,000000,67.25,68.75,66.5414,68.09,44677,0
+TMP.US,D,20250228,000000,67.76,69.03,67.4,68.89,57139,0
+TMP.US,D,20250303,000000,68.33,69.81,67.41,68.14,60891,0
+TMP.US,D,20250304,000000,66.75,68.0706,66.1,66.47,59564,0
+TMP.US,D,20250305,000000,66.75,67.16,65.79,66.35,52802,0
+TMP.US,D,20250306,000000,65.01,66,65.01,65.89,40661,0
+TMP.US,D,20250307,000000,65.2,66.11,64.52,65.65,39862,0
+TMP.US,D,20250310,000000,64.61,64.61,62.24,62.44,67337,0
+TMP.US,D,20250311,000000,62.5,63.29,61.9,62.46,51309,0
+TMP.US,D,20250312,000000,62.93,65.7,61.83,63.55,93772,0
+TMP.US,D,20250313,000000,62.9,63.6375,62.348,63.39,43434,0
+TMP.US,D,20250314,000000,64.075,64.68,62.75,64.45,48651,0
+TMP.US,D,20250317,000000,64.26,64.83,64.1,64.14,47558,0
+TMP.US,D,20250318,000000,63.97,64.23,63.02,63.96,63425,0
+TMP.US,D,20250319,000000,63.53,65.25,63.145,64.62,64060,0
+TMP.US,D,20250320,000000,64.08,65.04,63.55,63.75,46269,0
+TMP.US,D,20250321,000000,63.41,65.02,62.55,63.92,198105,0
+TMP.US,D,20250324,000000,65.2,65.565,64.305,64.92,49481,0
+TMP.US,D,20250325,000000,65.66,65.74,63.43,64.24,42791,0
+TMP.US,D,20250326,000000,64.595,65,63.86,64.5,29719,0
+TMP.US,D,20250327,000000,64.38,64.97,63.815,64.6,40251,0
+TMP.US,D,20250328,000000,63.995,64.4,62.46,63.23,30592,0
+TMP.US,D,20250331,000000,62.02,63.22,61.87,62.98,67307,0
+TMP.US,D,20250401,000000,62.58,63.3714,61.37,62.59,53485,0
+TMP.US,D,20250402,000000,61.585,63.53,61.58,63.35,37526,0
+TMP.US,D,20250403,000000,60.76,61.04,58,58.18,85881,0
+TMP.US,D,20250404,000000,55.89,58.31,55.5905,58.04,75589,0
+TMP.US,D,20250407,000000,54.16,60.503,54.16,57.53,64644,0
+TMP.US,D,20250408,000000,60.14,60.14,55.935,56.55,58801,0
+TMP.US,D,20250409,000000,56.58,62.17,55.78,60.5,92702,0
+TMP.US,D,20250410,000000,58.34,59.06,55.02,55.89,58649,0
+TMP.US,D,20250411,000000,56.18,57.07,54.58,55.94,43892,0
+TMP.US,D,20250414,000000,57.48,57.48,55.4,56.78,46191,0
+TMP.US,D,20250415,000000,57.7404,58.6199,56.5,57.34,38044,0
+TMP.US,D,20250416,000000,57.71,57.71,56.55,57.23,36685,0
+TMP.US,D,20250417,000000,56.625,57.85,56.625,57.08,47919,0
+TMP.US,D,20250421,000000,56.51,56.51,55.5,55.65,44383,0
+TMP.US,D,20250422,000000,56.185,58.38,55.48,58.09,45923,0
+TMP.US,D,20250423,000000,59.82,61.12,58.04,58.91,52052,0
+TMP.US,D,20250424,000000,58.8,60,58.02,59.65,71175,0
+TMP.US,D,20250425,000000,58.75,59.25,57.6,59.22,46033,0
+TMP.US,D,20250428,000000,59.715,59.74,58.5,59.47,56209,0
+TMP.US,D,20250429,000000,60.14,60.14,59,60,48849,0
+TMP.US,D,20250430,000000,58.28,60.42,58.12,59.6,63968,0
+TMP.US,D,20250501,000000,59.12,61.108,58.66,60.04,61787,0
+TMP.US,D,20250502,000000,61.25,62.16,60.3735,61.81,32677,0
+TMP.US,D,20250505,000000,61.48,62.185,61.13,61.34,35976,0
+TMP.US,D,20250506,000000,60.62,61.55,60.24,61.37,36820,0
+TMP.US,D,20250507,000000,61.92,62.12,60.97,61.41,54456,0
+TMP.US,D,20250508,000000,61.43,62.82,61.43,62.48,32089,0
+TMP.US,D,20250509,000000,61.63,61.94,61.12,61.83,22992,0
+TMP.US,D,20250512,000000,64.13,65.38,63.4,63.99,57236,0
+TMP.US,D,20250513,000000,65.07,65.27,63.89,65.06,35745,0
+TMP.US,D,20250514,000000,64.33,65.45,63.72,64.75,52328,0
+TMP.US,D,20250515,000000,65.4,65.7,64.52,64.97,32808,0
+TMP.US,D,20250516,000000,64.8438,66.3,64.12,64.57,53726,0
+TMP.US,D,20250519,000000,63.12,64.35,62.98,64.14,31894,0
+TMP.US,D,20250520,000000,64.23,64.3,63.77,63.9,30642,0
+TMP.US,D,20250521,000000,63.2,63.2,62.02,62.13,53856,0
+TMP.US,D,20250522,000000,61.52,61.96,60.92,60.92,29381,0
+TMP.US,D,20250523,000000,59.84,60.84,59.84,60.59,37166,0
+TMP.US,D,20250527,000000,60.79,62.71,60.67,62.44,50142,0
+TMP.US,D,20250528,000000,62.01,62.21,60.96,60.98,35351,0
+TMP.US,D,20250529,000000,60.7,62.03,60.7,61.77,39715,0
+TMP.US,D,20250530,000000,61,62.1,61,61.4,47811,0
+TMP.US,D,20250602,000000,61.585,62.08,60.4858,60.85,37501,0
+TMP.US,D,20250603,000000,61.35,61.845,60.55,61.59,35972,0
+TMP.US,D,20250604,000000,61.635,61.78,60.48,60.76,34507,0
+TMP.US,D,20250605,000000,61.075,61.21,59.895,60.37,36976,0
+TMP.US,D,20250606,000000,61.19,62.05,61.05,61.93,42361,0
+TMP.US,D,20250609,000000,61.94,62.725,61.805,62.3,35702,0
+TMP.US,D,20250610,000000,62.2768,63.34,62.2768,62.96,33220,0
+TMP.US,D,20250611,000000,63.485,63.52,62.62,62.76,36955,0
+TMP.US,D,20250612,000000,62.335,63.4,62.33,63.17,54625,0
+TMP.US,D,20250613,000000,61.52,62.115,60.85,60.89,40979,0
+TMP.US,D,20250616,000000,61.49,61.88,60.6,60.84,43133,0
+TMP.US,D,20250617,000000,59.67,61.06,59.67,59.81,44595,0
+TMP.US,D,20250618,000000,59.71,61.24,59.7,60.11,66428,0
+TMP.US,D,20250620,000000,60.7,61.225,60.19,60.47,136092,0
+TMP.US,D,20250623,000000,61.19,62.27,60.32,62.24,41612,0
+TMP.US,D,20250624,000000,63.49,63.82,62.51,62.6,42480,0
+TMP.US,D,20250625,000000,62.275,62.4,61.76,62.02,35877,0
+TMP.US,D,20250626,000000,62,63.62,61.49,63.62,25397,0
+TMP.US,D,20250627,000000,63.74,64.07,62.83,63.65,158554,0
+TMP.US,D,20250630,000000,63.74,63.975,62.6,62.73,53045,0
+TMP.US,D,20250701,000000,62.57,65.41,62.37,64.55,44993,0
+TMP.US,D,20250702,000000,65.08,65.68,64.085,65.48,66607,0
+TMP.US,D,20250703,000000,65.98,66.755,65.58,66.66,32392,0
+TMP.US,D,20250707,000000,66.745,67.39,65.85,66.27,72887,0
+TMP.US,D,20250708,000000,66.4948,67.5,66.36,66.69,47761,0
+TMP.US,D,20250709,000000,66.47,67.47,66.22,67.26,44489,0
+TMP.US,D,20250710,000000,66.77,67.89,66.7,67.64,52074,0
+TMP.US,D,20250711,000000,66.5,66.84,65.86,66.01,41349,0
+TMP.US,D,20250714,000000,65.66,66.9055,65.49,66.82,37541,0
+TMP.US,D,20250715,000000,66.41,66.57,64.1,64.24,55565,0
+TMP.US,D,20250716,000000,65.08,65.485,63.65,65.02,65446,0
+TMP.US,D,20250717,000000,65.415,67.085,64.77,65.67,88795,0
+TMP.US,D,20250718,000000,66.48,66.48,65.25,65.49,42691,0
+TMP.US,D,20250721,000000,65.575,66.02,65.04,65.13,25095,0
+TMP.US,D,20250722,000000,65.51,65.7916,64.68,64.68,45549,0
+TMP.US,D,20250723,000000,64.9,65.19,64.18,65.09,31676,0
+TMP.US,D,20250724,000000,64.33,64.56,63.29,63.29,39379,0
+TMP.US,D,20250725,000000,64.35,64.55,62.265,64.25,55970,0
+TMP.US,D,20250728,000000,64.44,69.22,64.44,68.73,100266,0
+TMP.US,D,20250729,000000,69.8,69.8,66.78,67.57,80121,0
+TMP.US,D,20250730,000000,67.2601,67.93,64.81,65.3,55932,0
+TMP.US,D,20250731,000000,65.175,65.175,63.505,64.68,67058,0
+TMP.US,D,20250801,000000,62.63,63.65,62.0458,62.8,59870,0
+TMP.US,D,20250804,000000,64.525,64.525,62.29,63.51,29196,0
+TMP.US,D,20250805,000000,63.3,63.58,62.33,63.32,41781,0
+TMP.US,D,20250806,000000,63,63.7,62.76,62.86,38923,0
+TMP.US,D,20250807,000000,63,63,62.02,62.37,43048,0
+TMP.US,D,20250808,000000,62.81,62.81,61.21,62.34,37551,0
+TMP.US,D,20250811,000000,62.81,62.825,61.87,62.61,35519,0
+TMP.US,D,20250812,000000,62.63,66.26,62.63,66.19,56560,0
+TMP.US,D,20250813,000000,66.23,67.68,66.23,67.52,42815,0
+TMP.US,D,20250814,000000,66.98,66.98,65.99,66.76,36817,0
+TMP.US,D,20250815,000000,67.0865,67.47,65.6,65.61,72176,0
+TMP.US,D,20250818,000000,65.68,66.6,65.21,66.28,27709,0
+TMP.US,D,20250819,000000,66.625,67.62,66.355,66.65,31697,0
+TMP.US,D,20250820,000000,66.645,66.91,66.0481,66.52,25674,0
+TMP.US,D,20250821,000000,66.149,67.04,66.03,66.61,28078,0
+TMP.US,D,20250822,000000,67.75,70.49,66.78,70.39,64363,0
+TMP.US,D,20250825,000000,69.74,70.21,69.28,69.5,48582,0
+TMP.US,D,20250826,000000,69.23,70.635,69.23,70.41,37971,0
+TMP.US,D,20250827,000000,70.83,71.015,70.24,70.92,31249,0
+TMP.US,D,20250828,000000,70.51,70.71,70.03,70.25,43567,0
+TMP.US,D,20250829,000000,70.795,70.795,69.73,70.14,36463,0
+TMP.US,D,20250902,000000,68.61,70.53,68.61,70.24,65773,0
+TMP.US,D,20250903,000000,70.615,70.615,69.4181,69.94,32789,0
+TMP.US,D,20250904,000000,69.93,70.87,69.8,70.87,39076,0
+TMP.US,D,20250905,000000,71.8,71.8,69.53,69.92,44613,0
+TMP.US,D,20250908,000000,69.29,70.02,68.565,69.76,41196,0
+TMP.US,D,20250909,000000,69.295,69.76,68.68,69.1,36019,0
+TMP.US,D,20250910,000000,69.1,69.56,68.85,69.12,32620,0
+TMP.US,D,20250911,000000,69.16,70.46,68.59,70.4,53289,0
+TMP.US,D,20250912,000000,70,70.26,68.96,69.41,38838,0
+TMP.US,D,20250915,000000,69.51,69.9,68.525,68.72,31046,0
+TMP.US,D,20250916,000000,68.25,68.55,67.17,67.89,41748,0
+TMP.US,D,20250917,000000,67.72,70.4,67.72,68.39,59441,0
+TMP.US,D,20250918,000000,68.6,71.3,68.6,71.09,48439,0
+TMP.US,D,20250919,000000,70.02,71.2,69.06,69.17,144576,0
+TMP.US,D,20250922,000000,68.99,69.49,68.67,68.82,46232,0
+TMP.US,D,20250923,000000,68.62,70.385,68.62,68.85,43820,0
+TMP.US,D,20250924,000000,68.9,69.49,68.3,68.79,27070,0
+TMP.US,D,20250925,000000,68.25,68.6,67.78,68.34,30664,0
+TMP.US,D,20250926,000000,68.68,68.88,67.985,68.63,35915,0
+TMP.US,D,20250929,000000,68.45,68.46,66.33,66.47,48171,0
+TMP.US,D,20250930,000000,66.64,66.64,65.48,66.21,39750,0
+TMP.US,D,20251001,000000,65.58,65.98,64.98,65.36,41204,0
+TMP.US,D,20251002,000000,65.475,65.77,64.76,65.46,37716,0
+TMP.US,D,20251003,000000,65.88,66.78,65.42,65.44,54805,0
+TMP.US,D,20251006,000000,66.18,66.99,65.48,66.31,60857,0
+TMP.US,D,20251007,000000,66.485,66.58,65.18,65.35,33604,0
+TMP.US,D,20251008,000000,65.78,65.98,65.06,65.24,29766,0
+TMP.US,D,20251009,000000,64.88,65.33,64.08,64.31,25486,0
+TMP.US,D,20251010,000000,64.64,65.44,62.95,63.12,47950,0
+TMP.US,D,20251013,000000,63.475,64.18,63.09,64.18,42715,0
+TMP.US,D,20251014,000000,64.17,66.8,63.49,66.42,38263,0
+TMP.US,D,20251015,000000,66.36,66.75,65.08,65.47,37553,0
+TMP.US,D,20251016,000000,64.75,64.97,61.88,62.08,74478,0
+TMP.US,D,20251017,000000,62.67,63.4,62.18,63.4,64822,0
+TMP.US,D,20251020,000000,63.76,65.02,63.628,64.95,39144,0
+TMP.US,D,20251021,000000,64.48,65.38,64.15,65.28,35046,0
+TMP.US,D,20251022,000000,65.26,65.93,64.72,65.23,44730,0
+TMP.US,D,20251023,000000,64.87,65.27,64.11,64.63,38153,0
+TMP.US,D,20251024,000000,64.5485,65.98,64.11,65.74,30117,0
+TMP.US,D,20251027,000000,65.61,66.67,65.45,66.57,43928,0
+TMP.US,D,20251028,000000,66.425,66.53,65.22,65.62,35641,0
+TMP.US,D,20251029,000000,65.0819,66.07,63.485,63.95,46579,0
+TMP.US,D,20251030,000000,64.145,64.88,63.59,64.32,52661,0
+TMP.US,D,20251031,000000,63.28,63.87,62.98,63.46,43831,0
+TMP.US,D,20251103,000000,65.88,65.885,63.595,64.88,83016,0
+TMP.US,D,20251104,000000,64.88,65.88,64.56,65.14,50564,0
+TMP.US,D,20251105,000000,65.54,68.25,65.24,68.21,62612,0
+TMP.US,D,20251106,000000,68.2,68.22,66.67,66.87,41743,0
+TMP.US,D,20251107,000000,65.68,66.68,65.68,66.68,40088,0
+TMP.US,D,20251110,000000,67.08,67.9,66.3492,67.55,48405,0
+TMP.US,D,20251111,000000,67.165,68.46,66.83,68.13,37114,0
+TMP.US,D,20251112,000000,68.44,69.07,67.43,67.79,74161,0
+TMP.US,D,20251113,000000,67.89,68.445,67.24,67.46,40239,0
+TMP.US,D,20251114,000000,66.99,67.45,66.08,67.21,60851,0
+TMP.US,D,20251117,000000,66.89,67.1152,64.16,64.5,42449,0
+TMP.US,D,20251118,000000,64.37,65.47,64.16,65.1,42081,0
+TMP.US,D,20251119,000000,65.41,65.78,64.76,65.3,39570,0
+TMP.US,D,20251120,000000,65.89,66.58,65.05,65.79,36868,0
+TMP.US,D,20251121,000000,66.39,68.68,65.28,68.21,79335,0
+TMP.US,D,20251124,000000,66.5722,68.755,66.5722,67.99,58831,0
+TMP.US,D,20251125,000000,67.665,71.43,67.665,70.62,74979,0
+TMP.US,D,20251126,000000,71.29,71.81,69.84,69.84,131832,0
+TMP.US,D,20251128,000000,69.365,69.965,68.76,69.11,32856,0
+TMP.US,D,20251201,000000,69.05,70.41,68.05,69.69,65640,0
+TMP.US,D,20251202,000000,69.745,70.86,69.243,70.01,39992,0
+TMP.US,D,20251203,000000,69.95,72.1,69,71.7,41918,0
+TMP.US,D,20251204,000000,71.74,72.51,70.8563,71.46,42135,0
+TMP.US,D,20251205,000000,71.635,72.29,71.0474,71.69,49564,0
+TMP.US,D,20251208,000000,71.99,72.83,71.32,72.03,48893,0
+TMP.US,D,20251209,000000,72.79,73.3,71.78,72.56,45657,0
+TMP.US,D,20251210,000000,72.965,75.25,72.51,74.54,78075,0
+TMP.US,D,20251211,000000,74.7,75.96,72.8,75.78,47261,0
+TMP.US,D,20251212,000000,76,76.17,74.01,74.13,64284,0
+TMP.US,D,20251215,000000,74.14,75.52,73.6058,75.51,65020,0
+TMP.US,D,20251216,000000,75.24,76.165,74.67,75.55,60757,0
+TMP.US,D,20251217,000000,75.3179,76.98,75.2601,76.59,59815,0
+TMP.US,D,20251218,000000,77.02,77.33,75.71,77,96627,0
+TMP.US,D,20251219,000000,77.03,77.21,74.74,75.15,224557,0
+TMP.US,D,20251222,000000,75.82,76.06,74.35,75.12,52368,0
+TMP.US,D,20251223,000000,74.725,75.7099,73.69,73.99,47377,0
+TMP.US,D,20251224,000000,73.78,75.01,73.59,74.19,27554,0
+TMP.US,D,20251226,000000,74.59,75.225,73.5038,74.11,36134,0
+TMP.US,D,20251229,000000,74.835,74.835,73.165,73.84,52034,0
+TMP.US,D,20251230,000000,73.005,74,72.47,72.74,46071,0
+TMP.US,D,20251231,000000,72.43,72.97,71.9413,72.52,58608,0
+TMP.US,D,20260102,000000,72.385,72.95,71.52,72.51,52664,0
+TMP.US,D,20260105,000000,72.655,74.91,72.21,73.39,36807,0
+TMP.US,D,20260106,000000,72.665,73.44,72.295,73.01,56557,0
+TMP.US,D,20260107,000000,72.795,74.02,72.098,73.41,54024,0
+TMP.US,D,20260108,000000,73.5,75.335,72.8,75.06,38615,0
+TMP.US,D,20260109,000000,75.21,75.32,72.78,74.05,56264,0
+TMP.US,D,20260112,000000,74.03,74.03,73.1738,73.57,28220,0
+TMP.US,D,20260113,000000,73.73,74.36,72.8,73.46,39275,0
+TMP.US,D,20260114,000000,72.92,75,72.92,74.72,62010,0
+TMP.US,D,20260115,000000,74.99,76.9519,74.5,76.79,41051,0
+TMP.US,D,20260116,000000,76.75,77.01,76.13,76.15,38318,0
+TMP.US,D,20260120,000000,75.15,75.9,74.74,75.01,37850,0
+TMP.US,D,20260121,000000,76.41,79.27,75.75,79.27,65819,0
+TMP.US,D,20260122,000000,78.025,80.36,78.025,79.07,67617,0
+TMP.US,D,20260123,000000,77.91,78.27,75.13,75.37,49117,0
+TMP.US,D,20260126,000000,77.085,77.085,75,76.14,35813,0
+TMP.US,D,20260127,000000,76.3,76.83,75.69,75.91,39402,0
+TMP.US,D,20260128,000000,76.345,76.61,75.07,75.07,47803,0
+TMP.US,D,20260129,000000,76.4,77.12,76.021,76.73,42917,0
+TMP.US,D,20260130,000000,73.31,80.47,73.31,80.12,88510,0
+TMP.US,D,20260202,000000,78.905,81.73,78.905,81.12,83307,0
+TMP.US,D,20260203,000000,82.43,83.46,80.75,83.13,78518,0
+TMP.US,D,20260204,000000,80.7901,85.38,80.7901,83.38,85835,0
+TMP.US,D,20260205,000000,82.92,84.95,80.57,84.51,101757,0
+TMP.US,D,20260206,000000,84.62,86.55,84.34,84.34,112772,0
+TMP.US,D,20260209,000000,84.56,86.13,84.49,85.18,66107,0
+TMP.US,D,20260210,000000,85.73,86.95,84.72,85.31,251276,0
+TMP.US,D,20260211,000000,85.1926,85.1926,83.72,84.54,72012,0
+TMP.US,D,20260212,000000,84.8,85.03,82.28,83.79,72915,0
+TMP.US,D,20260213,000000,82.46,83.27,81.47,82.76,52971,0
+TMP.US,D,20260217,000000,83.185,84.22,82.91,83.81,49014,0
+TMP.US,D,20260218,000000,84.7,84.9,82.31,82.78,52461,0
diff --git a/daily/us/nysemkt stocks/tmq.us.txt b/daily/us/nysemkt stocks/tmq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a788bbf30a3115cf7a9d0ef1869bc1a8ab26a6bd
--- /dev/null
+++ b/daily/us/nysemkt stocks/tmq.us.txt	
@@ -0,0 +1,3469 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMQ.US,D,20120503,000000,3.63,3.72,3.4,3.72,834395,0
+TMQ.US,D,20120504,000000,3.5,3.6,3.25,3.33,563921,0
+TMQ.US,D,20120507,000000,3.25,3.4,3.1,3.34,484141,0
+TMQ.US,D,20120508,000000,3.21,3.37,2.95,3.09,831999,0
+TMQ.US,D,20120509,000000,2.9,3.3,2.8,3.29,1240664,0
+TMQ.US,D,20120510,000000,3.25,3.3,3.1,3.22,552000,0
+TMQ.US,D,20120511,000000,3.28,3.3,3.06,3.1,223805,0
+TMQ.US,D,20120514,000000,2.98,3.4,2.92,3.4,553715,0
+TMQ.US,D,20120515,000000,3.05,3.4,3.02,3.39,514124,0
+TMQ.US,D,20120516,000000,3.37,3.45,3,3,253117,0
+TMQ.US,D,20120517,000000,2.97,3.28,2.96,3.28,442535,0
+TMQ.US,D,20120518,000000,3.3,3.37,3.18,3.37,360217,0
+TMQ.US,D,20120521,000000,3.26,3.29,3.1,3.2,232942,0
+TMQ.US,D,20120522,000000,3.13,3.18,2.97,2.99,216345,0
+TMQ.US,D,20120523,000000,2.98,2.98,2.71,2.78,312997,0
+TMQ.US,D,20120524,000000,2.84,2.84,2.52,2.57,215036,0
+TMQ.US,D,20120525,000000,2.55,2.6,2.51,2.6,112136,0
+TMQ.US,D,20120529,000000,2.47,2.69,2.41,2.46,141814,0
+TMQ.US,D,20120530,000000,2.48,2.62,2.4,2.62,144176,0
+TMQ.US,D,20120531,000000,2.52,2.6,2.41,2.45,253887,0
+TMQ.US,D,20120601,000000,2.36,2.45,2.3,2.35,230986,0
+TMQ.US,D,20120604,000000,2.34,2.42,2.28,2.39,234280,0
+TMQ.US,D,20120605,000000,2.38,2.45,2.3,2.43,114418,0
+TMQ.US,D,20120606,000000,2.43,2.64,2.37,2.39,160384,0
+TMQ.US,D,20120607,000000,2.41,2.45,2.32,2.4,131500,0
+TMQ.US,D,20120608,000000,2.31,2.35,2.27,2.27,176890,0
+TMQ.US,D,20120611,000000,2.27,2.4,2.04,2.12,326097,0
+TMQ.US,D,20120612,000000,2.11,2.12,2,2.07,196196,0
+TMQ.US,D,20120613,000000,2.01,2.05,1.99,1.99,186749,0
+TMQ.US,D,20120614,000000,1.98,2.1,1.88,2.06,618993,0
+TMQ.US,D,20120615,000000,2.09,2.2,2,2,270132,0
+TMQ.US,D,20120618,000000,2,2.17,1.88,2.1,290048,0
+TMQ.US,D,20120619,000000,2.18,2.33,2.14,2.3,198560,0
+TMQ.US,D,20120620,000000,2.27,2.43,2.1,2.13,158580,0
+TMQ.US,D,20120621,000000,2.11,2.15,2.02,2.07,110902,0
+TMQ.US,D,20120622,000000,2.07,2.08,2,2,233528,0
+TMQ.US,D,20120625,000000,2.03,2.06,1.99,2.06,122718,0
+TMQ.US,D,20120626,000000,2.01,2.04,1.95,2.01,198348,0
+TMQ.US,D,20120627,000000,2,2.02,1.94,1.97,140353,0
+TMQ.US,D,20120628,000000,1.98,2.01,1.9,1.93,252034,0
+TMQ.US,D,20120629,000000,2.05,2.1,1.98,2.01,278896,0
+TMQ.US,D,20120702,000000,2,2.06,1.96,2.01,98087,0
+TMQ.US,D,20120703,000000,2.01,2.08,2.01,2.04,75820,0
+TMQ.US,D,20120705,000000,2.05,2.25,2.01,2.21,216686,0
+TMQ.US,D,20120706,000000,2.2,2.22,2.04,2.08,191438,0
+TMQ.US,D,20120709,000000,2.08,2.14,1.97,1.97,304847,0
+TMQ.US,D,20120710,000000,2,2.05,1.95,1.99,168285,0
+TMQ.US,D,20120711,000000,1.96,2.01,1.94,1.95,182005,0
+TMQ.US,D,20120712,000000,1.92,1.96,1.9,1.95,134306,0
+TMQ.US,D,20120713,000000,1.83,2.01,1.83,1.95,153335,0
+TMQ.US,D,20120716,000000,1.97,1.97,1.93,1.96,41500,0
+TMQ.US,D,20120717,000000,1.96,1.97,1.85,1.87,216234,0
+TMQ.US,D,20120718,000000,1.88,1.89,1.82,1.85,109112,0
+TMQ.US,D,20120719,000000,1.85,1.92,1.85,1.89,48476,0
+TMQ.US,D,20120720,000000,1.85,1.91,1.83,1.86,99644,0
+TMQ.US,D,20120723,000000,1.82,1.85,1.81,1.82,123136,0
+TMQ.US,D,20120724,000000,1.81,1.92,1.79,1.92,451846,0
+TMQ.US,D,20120725,000000,1.83,1.97,1.83,1.95,1030889,0
+TMQ.US,D,20120726,000000,1.8,1.85,1.71,1.8,560984,0
+TMQ.US,D,20120727,000000,1.78,1.81,1.66,1.8,321945,0
+TMQ.US,D,20120730,000000,1.79,1.81,1.73,1.76,102278,0
+TMQ.US,D,20120731,000000,1.72,1.84,1.72,1.75,120922,0
+TMQ.US,D,20120801,000000,1.66,1.85,1.66,1.76,95986,0
+TMQ.US,D,20120802,000000,1.75,1.77,1.71,1.74,69327,0
+TMQ.US,D,20120803,000000,1.74,1.77,1.7,1.72,62751,0
+TMQ.US,D,20120806,000000,1.7,1.75,1.7,1.73,71353,0
+TMQ.US,D,20120807,000000,1.71,1.75,1.65,1.7,621592,0
+TMQ.US,D,20120808,000000,1.67,1.75,1.65,1.72,154243,0
+TMQ.US,D,20120809,000000,1.72,1.75,1.68,1.7,76167,0
+TMQ.US,D,20120810,000000,1.75,1.77,1.71,1.77,52858,0
+TMQ.US,D,20120813,000000,1.72,1.78,1.71,1.76,40942,0
+TMQ.US,D,20120814,000000,1.77,1.82,1.69,1.7,162964,0
+TMQ.US,D,20120815,000000,1.71,1.82,1.71,1.78,111078,0
+TMQ.US,D,20120816,000000,1.78,1.95,1.77,1.88,187298,0
+TMQ.US,D,20120817,000000,1.91,1.91,1.81,1.83,61046,0
+TMQ.US,D,20120820,000000,1.82,1.85,1.78,1.78,62599,0
+TMQ.US,D,20120821,000000,1.8,1.88,1.8,1.87,103739,0
+TMQ.US,D,20120822,000000,1.82,2.63,1.82,2.49,1282107,0
+TMQ.US,D,20120823,000000,2.42,2.56,2.21,2.53,444950,0
+TMQ.US,D,20120824,000000,2.49,2.64,2.38,2.63,318678,0
+TMQ.US,D,20120827,000000,2.64,2.65,2.34,2.36,225042,0
+TMQ.US,D,20120828,000000,2.38,2.79,2.38,2.74,667742,0
+TMQ.US,D,20120829,000000,2.79,2.88,2.65,2.84,344546,0
+TMQ.US,D,20120830,000000,2.85,2.92,2.6,2.6,253090,0
+TMQ.US,D,20120831,000000,2.66,2.69,2.46,2.47,163800,0
+TMQ.US,D,20120904,000000,2.5,2.53,2.25,2.27,126824,0
+TMQ.US,D,20120905,000000,2.25,2.38,2.25,2.27,90380,0
+TMQ.US,D,20120906,000000,2.33,2.37,2.28,2.35,132695,0
+TMQ.US,D,20120907,000000,2.44,2.44,2.19,2.2,221413,0
+TMQ.US,D,20120910,000000,2.16,2.36,2.16,2.22,129350,0
+TMQ.US,D,20120911,000000,2.2,2.2,2.13,2.14,220006,0
+TMQ.US,D,20120912,000000,2.25,2.36,2.2,2.27,242458,0
+TMQ.US,D,20120913,000000,2.17,2.37,2.15,2.33,292990,0
+TMQ.US,D,20120914,000000,2.37,2.55,2.37,2.51,445331,0
+TMQ.US,D,20120917,000000,2.57,2.75,2.51,2.59,281800,0
+TMQ.US,D,20120918,000000,2.63,2.74,2.59,2.6,270927,0
+TMQ.US,D,20120919,000000,2.6,2.63,2.54,2.61,133864,0
+TMQ.US,D,20120920,000000,2.6,2.62,2.54,2.59,126043,0
+TMQ.US,D,20120921,000000,2.62,2.63,2.5,2.56,381338,0
+TMQ.US,D,20120924,000000,2.5,2.58,2.46,2.49,101879,0
+TMQ.US,D,20120925,000000,2.59,2.59,2.4,2.41,127490,0
+TMQ.US,D,20120926,000000,2.39,2.4,2.26,2.31,128239,0
+TMQ.US,D,20120927,000000,2.31,2.35,2.23,2.28,93445,0
+TMQ.US,D,20120928,000000,2.27,2.31,2.15,2.15,117955,0
+TMQ.US,D,20121001,000000,2.2,2.23,2.03,2.14,312547,0
+TMQ.US,D,20121002,000000,2.11,2.15,2.1,2.14,148865,0
+TMQ.US,D,20121003,000000,2.17,2.31,2.15,2.31,263276,0
+TMQ.US,D,20121004,000000,2.38,2.38,2.2,2.27,179920,0
+TMQ.US,D,20121005,000000,2.25,2.34,2.22,2.25,103339,0
+TMQ.US,D,20121008,000000,2.22,2.24,2.05,2.08,213961,0
+TMQ.US,D,20121009,000000,2.08,2.1,2.05,2.08,103597,0
+TMQ.US,D,20121010,000000,2.05,2.18,1.98,1.98,210466,0
+TMQ.US,D,20121011,000000,2,2,1.94,1.94,144142,0
+TMQ.US,D,20121012,000000,1.93,1.95,1.85,1.85,123293,0
+TMQ.US,D,20121015,000000,1.83,1.87,1.8,1.81,158546,0
+TMQ.US,D,20121016,000000,1.8,1.82,1.78,1.79,177373,0
+TMQ.US,D,20121017,000000,1.79,2.04,1.77,2.02,489314,0
+TMQ.US,D,20121018,000000,1.99,2.45,1.95,2.45,793493,0
+TMQ.US,D,20121019,000000,2.45,2.61,2.25,2.55,757441,0
+TMQ.US,D,20121022,000000,2.44,2.6,2.39,2.48,243742,0
+TMQ.US,D,20121023,000000,2.37,2.45,2.25,2.36,174487,0
+TMQ.US,D,20121024,000000,2.32,2.5,2.29,2.45,179478,0
+TMQ.US,D,20121025,000000,2.47,2.47,2.28,2.3,127968,0
+TMQ.US,D,20121026,000000,2.3,2.3,2.23,2.3,119803,0
+TMQ.US,D,20121031,000000,2.17,2.35,2.17,2.21,87996,0
+TMQ.US,D,20121101,000000,2.24,2.39,2.22,2.39,121020,0
+TMQ.US,D,20121102,000000,2.35,2.59,2.32,2.55,315752,0
+TMQ.US,D,20121105,000000,2.58,2.98,2.55,2.9,1009493,0
+TMQ.US,D,20121106,000000,2.86,2.99,2.79,2.81,347793,0
+TMQ.US,D,20121107,000000,2.82,2.82,2.6,2.6,181616,0
+TMQ.US,D,20121108,000000,2.64,2.67,2.42,2.44,103346,0
+TMQ.US,D,20121109,000000,2.44,2.5,2.3,2.36,98437,0
+TMQ.US,D,20121112,000000,2.37,2.4,2.3,2.34,71337,0
+TMQ.US,D,20121113,000000,2.38,2.38,2.23,2.23,98567,0
+TMQ.US,D,20121114,000000,2.22,2.34,2.08,2.18,179107,0
+TMQ.US,D,20121115,000000,2.15,2.18,1.93,2.03,398444,0
+TMQ.US,D,20121116,000000,1.84,2.1,1.84,2.07,107100,0
+TMQ.US,D,20121119,000000,2.1,2.24,1.98,2.02,199020,0
+TMQ.US,D,20121120,000000,2.01,2.17,2,2.07,213133,0
+TMQ.US,D,20121121,000000,2.04,2.1,2.01,2.08,147435,0
+TMQ.US,D,20121123,000000,2.07,2.1,2.01,2.07,246206,0
+TMQ.US,D,20121126,000000,2.08,2.09,2.02,2.07,114827,0
+TMQ.US,D,20121127,000000,2.08,2.11,2.04,2.04,92577,0
+TMQ.US,D,20121128,000000,2.04,2.04,1.98,1.98,166274,0
+TMQ.US,D,20121129,000000,2.01,2.25,2,2.12,492226,0
+TMQ.US,D,20121130,000000,1.95,2.13,1.9,2,187051,0
+TMQ.US,D,20121203,000000,1.99,2.05,1.94,2.02,145749,0
+TMQ.US,D,20121204,000000,1.99,2,1.88,1.91,396889,0
+TMQ.US,D,20121205,000000,1.92,1.99,1.88,1.9,136419,0
+TMQ.US,D,20121206,000000,1.75,1.9,1.75,1.81,329823,0
+TMQ.US,D,20121207,000000,1.83,1.86,1.78,1.81,216366,0
+TMQ.US,D,20121210,000000,1.83,1.98,1.8,1.96,480471,0
+TMQ.US,D,20121211,000000,2.04,2.14,2,2.11,531125,0
+TMQ.US,D,20121212,000000,2.2,2.22,2.1,2.16,321823,0
+TMQ.US,D,20121213,000000,2.15,2.19,2,2.07,906339,0
+TMQ.US,D,20121214,000000,2.09,2.09,2.02,2.06,504142,0
+TMQ.US,D,20121217,000000,2.04,2.18,2.04,2.17,401557,0
+TMQ.US,D,20121218,000000,2.17,2.18,2.07,2.1,484494,0
+TMQ.US,D,20121219,000000,2.09,2.11,1.94,1.94,467146,0
+TMQ.US,D,20121220,000000,1.94,1.97,1.91,1.96,208212,0
+TMQ.US,D,20121221,000000,1.9,1.92,1.86,1.86,171155,0
+TMQ.US,D,20121224,000000,1.87,1.88,1.82,1.85,172389,0
+TMQ.US,D,20121226,000000,1.83,2.02,1.83,1.86,208760,0
+TMQ.US,D,20121227,000000,1.9,1.9,1.82,1.86,256083,0
+TMQ.US,D,20121228,000000,1.87,1.89,1.81,1.82,236031,0
+TMQ.US,D,20121231,000000,1.81,1.83,1.76,1.81,623359,0
+TMQ.US,D,20130102,000000,2,2.02,1.87,1.99,305170,0
+TMQ.US,D,20130103,000000,2,2.1,1.97,2.01,356203,0
+TMQ.US,D,20130104,000000,1.97,2.09,1.97,2.06,203620,0
+TMQ.US,D,20130107,000000,2.28,2.28,2.06,2.16,279260,0
+TMQ.US,D,20130108,000000,2.14,2.19,2.1,2.1,105991,0
+TMQ.US,D,20130109,000000,2.14,2.15,2.1,2.13,95802,0
+TMQ.US,D,20130110,000000,2.17,2.18,2.1,2.12,152804,0
+TMQ.US,D,20130111,000000,2.12,2.12,2.06,2.08,100580,0
+TMQ.US,D,20130114,000000,2.06,2.11,2.05,2.07,52296,0
+TMQ.US,D,20130115,000000,2.05,2.08,2.05,2.07,94067,0
+TMQ.US,D,20130116,000000,2.06,2.08,2.04,2.04,114986,0
+TMQ.US,D,20130117,000000,2.06,2.08,2.03,2.07,83049,0
+TMQ.US,D,20130118,000000,2.05,2.1,2.04,2.08,75101,0
+TMQ.US,D,20130122,000000,2.07,2.08,2,2.04,195011,0
+TMQ.US,D,20130123,000000,2.03,2.08,1.99,2.03,229200,0
+TMQ.US,D,20130124,000000,2.06,2.06,1.95,1.97,110732,0
+TMQ.US,D,20130125,000000,1.98,2.02,1.98,1.99,97575,0
+TMQ.US,D,20130128,000000,2,2.02,1.88,1.92,241889,0
+TMQ.US,D,20130129,000000,1.93,2.01,1.93,1.95,135628,0
+TMQ.US,D,20130130,000000,1.95,2.02,1.93,1.97,138396,0
+TMQ.US,D,20130131,000000,1.98,1.99,1.93,1.99,154980,0
+TMQ.US,D,20130201,000000,2,2.03,1.92,1.96,139353,0
+TMQ.US,D,20130204,000000,1.96,2.01,1.95,1.96,68566,0
+TMQ.US,D,20130205,000000,1.97,2.05,1.95,1.99,324803,0
+TMQ.US,D,20130206,000000,1.99,2.04,1.96,1.98,131015,0
+TMQ.US,D,20130207,000000,1.99,2.02,1.93,1.93,97259,0
+TMQ.US,D,20130208,000000,1.96,1.98,1.95,1.97,26202,0
+TMQ.US,D,20130211,000000,1.97,2,1.97,1.99,61574,0
+TMQ.US,D,20130212,000000,1.99,2.01,1.98,1.99,77582,0
+TMQ.US,D,20130213,000000,2,2.03,1.99,2,74706,0
+TMQ.US,D,20130214,000000,1.99,2.04,1.98,2,66929,0
+TMQ.US,D,20130215,000000,2.01,2.01,1.93,1.95,129907,0
+TMQ.US,D,20130219,000000,2,2,1.92,1.96,117314,0
+TMQ.US,D,20130220,000000,1.96,1.98,1.85,1.88,329018,0
+TMQ.US,D,20130221,000000,1.89,1.89,1.85,1.86,89728,0
+TMQ.US,D,20130222,000000,1.88,1.92,1.86,1.92,57561,0
+TMQ.US,D,20130225,000000,1.92,1.92,1.85,1.89,98196,0
+TMQ.US,D,20130226,000000,1.89,2.01,1.88,1.97,137612,0
+TMQ.US,D,20130227,000000,1.97,1.97,1.96,1.97,55523,0
+TMQ.US,D,20130228,000000,1.96,1.97,1.88,1.89,102673,0
+TMQ.US,D,20130301,000000,1.86,1.89,1.86,1.87,64871,0
+TMQ.US,D,20130304,000000,1.87,1.87,1.84,1.84,98835,0
+TMQ.US,D,20130305,000000,1.85,1.86,1.8,1.85,81376,0
+TMQ.US,D,20130306,000000,1.85,1.85,1.8,1.8,136022,0
+TMQ.US,D,20130307,000000,1.81,1.83,1.8,1.8,167455,0
+TMQ.US,D,20130308,000000,1.83,1.83,1.78,1.79,201483,0
+TMQ.US,D,20130311,000000,1.8,1.81,1.76,1.79,243071,0
+TMQ.US,D,20130312,000000,1.82,1.82,1.76,1.81,123643,0
+TMQ.US,D,20130313,000000,1.81,1.82,1.79,1.81,40900,0
+TMQ.US,D,20130314,000000,1.81,1.88,1.8,1.86,98134,0
+TMQ.US,D,20130315,000000,1.85,1.87,1.82,1.86,73463,0
+TMQ.US,D,20130318,000000,1.81,1.88,1.8,1.8,123829,0
+TMQ.US,D,20130319,000000,1.82,1.84,1.76,1.77,191479,0
+TMQ.US,D,20130320,000000,1.77,1.81,1.76,1.81,54109,0
+TMQ.US,D,20130321,000000,1.78,1.89,1.77,1.77,126718,0
+TMQ.US,D,20130322,000000,1.79,1.85,1.79,1.84,64816,0
+TMQ.US,D,20130325,000000,1.84,1.89,1.79,1.83,82331,0
+TMQ.US,D,20130326,000000,1.85,1.88,1.79,1.81,78845,0
+TMQ.US,D,20130327,000000,1.8,1.85,1.78,1.79,108475,0
+TMQ.US,D,20130328,000000,1.82,1.88,1.79,1.83,123164,0
+TMQ.US,D,20130401,000000,1.86,1.88,1.81,1.86,140586,0
+TMQ.US,D,20130402,000000,1.88,1.9,1.82,1.88,174567,0
+TMQ.US,D,20130403,000000,1.89,1.95,1.83,1.94,242137,0
+TMQ.US,D,20130404,000000,1.92,1.95,1.86,1.86,93650,0
+TMQ.US,D,20130405,000000,1.84,1.95,1.84,1.91,69425,0
+TMQ.US,D,20130408,000000,1.92,1.93,1.85,1.86,36515,0
+TMQ.US,D,20130409,000000,1.85,1.94,1.85,1.92,67084,0
+TMQ.US,D,20130410,000000,1.92,1.92,1.82,1.82,47764,0
+TMQ.US,D,20130411,000000,1.82,1.86,1.74,1.77,153363,0
+TMQ.US,D,20130412,000000,1.75,1.76,1.72,1.72,96920,0
+TMQ.US,D,20130415,000000,1.7,1.75,1.66,1.69,331435,0
+TMQ.US,D,20130416,000000,1.79,2.05,1.75,1.97,846330,0
+TMQ.US,D,20130417,000000,1.98,2.1,1.9,2.03,581000,0
+TMQ.US,D,20130418,000000,1.99,2.04,1.81,1.85,264971,0
+TMQ.US,D,20130419,000000,1.89,1.9,1.76,1.77,274269,0
+TMQ.US,D,20130422,000000,1.76,1.88,1.76,1.88,115570,0
+TMQ.US,D,20130423,000000,1.86,1.94,1.86,1.93,148164,0
+TMQ.US,D,20130424,000000,1.94,1.95,1.93,1.94,88891,0
+TMQ.US,D,20130425,000000,1.96,1.99,1.94,1.96,158717,0
+TMQ.US,D,20130426,000000,1.96,1.96,1.86,1.87,123114,0
+TMQ.US,D,20130429,000000,1.9,1.92,1.85,1.87,142839,0
+TMQ.US,D,20130430,000000,1.9,1.91,1.82,1.89,164522,0
+TMQ.US,D,20130501,000000,1.92,1.92,1.82,1.82,85289,0
+TMQ.US,D,20130502,000000,1.85,1.87,1.8,1.82,140361,0
+TMQ.US,D,20130503,000000,1.86,1.87,1.8,1.82,154900,0
+TMQ.US,D,20130506,000000,1.84,1.88,1.78,1.81,265829,0
+TMQ.US,D,20130507,000000,1.78,1.79,1.75,1.76,194149,0
+TMQ.US,D,20130508,000000,1.77,1.85,1.77,1.85,116091,0
+TMQ.US,D,20130509,000000,1.84,1.85,1.81,1.82,95245,0
+TMQ.US,D,20130510,000000,1.82,1.85,1.8,1.85,71277,0
+TMQ.US,D,20130513,000000,1.85,1.85,1.8,1.82,48894,0
+TMQ.US,D,20130514,000000,1.8,1.82,1.8,1.82,47720,0
+TMQ.US,D,20130515,000000,1.8,1.83,1.76,1.77,124226,0
+TMQ.US,D,20130516,000000,1.76,1.8,1.76,1.77,101937,0
+TMQ.US,D,20130517,000000,1.8,1.8,1.75,1.78,102999,0
+TMQ.US,D,20130520,000000,1.78,1.84,1.77,1.82,69635,0
+TMQ.US,D,20130521,000000,1.77,1.85,1.77,1.84,73978,0
+TMQ.US,D,20130522,000000,1.86,1.86,1.8,1.82,46638,0
+TMQ.US,D,20130523,000000,1.81,1.81,1.79,1.81,67161,0
+TMQ.US,D,20130524,000000,1.79,1.81,1.79,1.8,19238,0
+TMQ.US,D,20130528,000000,1.81,1.81,1.75,1.78,124845,0
+TMQ.US,D,20130529,000000,1.76,1.8,1.75,1.8,53605,0
+TMQ.US,D,20130530,000000,1.76,1.8,1.76,1.76,82997,0
+TMQ.US,D,20130531,000000,1.75,1.79,1.74,1.74,116989,0
+TMQ.US,D,20130603,000000,1.77,1.82,1.75,1.81,32985,0
+TMQ.US,D,20130604,000000,1.82,1.83,1.73,1.81,198529,0
+TMQ.US,D,20130605,000000,1.8,1.84,1.77,1.77,57279,0
+TMQ.US,D,20130606,000000,1.77,1.8,1.75,1.78,76694,0
+TMQ.US,D,20130607,000000,1.77,1.78,1.75,1.78,59112,0
+TMQ.US,D,20130610,000000,1.76,1.81,1.74,1.8,113961,0
+TMQ.US,D,20130611,000000,1.78,1.8,1.74,1.76,60402,0
+TMQ.US,D,20130612,000000,1.75,1.79,1.74,1.79,52779,0
+TMQ.US,D,20130613,000000,1.79,2.02,1.78,2,1177708,0
+TMQ.US,D,20130614,000000,1.9,2.06,1.88,2.02,343339,0
+TMQ.US,D,20130617,000000,2,2.02,1.86,1.97,208274,0
+TMQ.US,D,20130618,000000,1.96,1.96,1.8,1.86,145089,0
+TMQ.US,D,20130619,000000,1.85,1.87,1.82,1.86,57116,0
+TMQ.US,D,20130620,000000,1.81,1.84,1.8,1.83,58712,0
+TMQ.US,D,20130621,000000,1.66,1.84,1.66,1.82,56064,0
+TMQ.US,D,20130624,000000,1.8,1.8,1.72,1.76,153857,0
+TMQ.US,D,20130625,000000,1.74,1.78,1.72,1.78,69869,0
+TMQ.US,D,20130626,000000,1.77,1.77,1.72,1.74,61425,0
+TMQ.US,D,20130627,000000,1.73,1.75,1.7,1.75,99964,0
+TMQ.US,D,20130628,000000,1.72,1.81,1.69,1.75,82896,0
+TMQ.US,D,20130701,000000,1.75,1.77,1.74,1.76,22857,0
+TMQ.US,D,20130702,000000,1.74,1.84,1.74,1.84,62786,0
+TMQ.US,D,20130703,000000,1.82,1.86,1.76,1.82,15532,0
+TMQ.US,D,20130705,000000,1.76,1.8,1.76,1.77,34877,0
+TMQ.US,D,20130708,000000,1.75,1.8,1.72,1.78,104063,0
+TMQ.US,D,20130709,000000,1.78,1.82,1.75,1.82,52448,0
+TMQ.US,D,20130710,000000,1.8,1.85,1.77,1.84,68259,0
+TMQ.US,D,20130711,000000,1.85,1.85,1.82,1.85,74504,0
+TMQ.US,D,20130712,000000,1.86,1.88,1.84,1.87,78374,0
+TMQ.US,D,20130715,000000,1.88,2.02,1.86,2.02,284327,0
+TMQ.US,D,20130716,000000,1.98,2.05,1.92,2.03,191407,0
+TMQ.US,D,20130717,000000,2.02,2.03,1.96,1.97,67326,0
+TMQ.US,D,20130718,000000,1.96,2.03,1.93,1.98,78785,0
+TMQ.US,D,20130719,000000,1.96,2,1.93,1.99,34186,0
+TMQ.US,D,20130722,000000,1.98,2.06,1.98,2.06,128559,0
+TMQ.US,D,20130723,000000,2.06,2.07,2.02,2.05,117471,0
+TMQ.US,D,20130724,000000,2.05,2.05,1.96,2.01,48816,0
+TMQ.US,D,20130725,000000,2,2.07,1.99,2.06,158232,0
+TMQ.US,D,20130726,000000,2.07,2.07,2.01,2.03,66093,0
+TMQ.US,D,20130729,000000,2.05,2.06,1.98,2,45023,0
+TMQ.US,D,20130730,000000,1.97,2.05,1.95,1.96,64703,0
+TMQ.US,D,20130731,000000,1.95,1.98,1.92,1.93,73648,0
+TMQ.US,D,20130801,000000,1.93,1.97,1.92,1.96,22597,0
+TMQ.US,D,20130802,000000,1.95,1.96,1.93,1.95,38742,0
+TMQ.US,D,20130805,000000,1.95,1.98,1.92,1.92,39063,0
+TMQ.US,D,20130806,000000,1.9,1.94,1.84,1.86,79447,0
+TMQ.US,D,20130807,000000,1.85,1.86,1.83,1.85,25526,0
+TMQ.US,D,20130808,000000,1.84,1.97,1.83,1.94,60899,0
+TMQ.US,D,20130809,000000,1.98,1.98,1.95,1.97,50620,0
+TMQ.US,D,20130812,000000,1.97,2,1.97,2,79964,0
+TMQ.US,D,20130813,000000,1.99,1.99,1.93,1.94,47219,0
+TMQ.US,D,20130814,000000,1.93,1.97,1.9,1.97,81529,0
+TMQ.US,D,20130815,000000,1.95,1.97,1.9,1.96,47115,0
+TMQ.US,D,20130816,000000,1.96,1.98,1.95,1.97,55222,0
+TMQ.US,D,20130819,000000,1.97,1.97,1.92,1.93,42753,0
+TMQ.US,D,20130820,000000,1.93,1.95,1.93,1.93,50928,0
+TMQ.US,D,20130821,000000,1.93,1.94,1.93,1.93,35703,0
+TMQ.US,D,20130822,000000,1.93,1.94,1.9,1.9,67044,0
+TMQ.US,D,20130823,000000,1.91,1.95,1.9,1.95,47950,0
+TMQ.US,D,20130826,000000,1.96,1.97,1.91,1.92,34217,0
+TMQ.US,D,20130827,000000,1.9,1.92,1.87,1.89,47531,0
+TMQ.US,D,20130828,000000,1.88,1.92,1.85,1.92,30765,0
+TMQ.US,D,20130829,000000,1.9,1.9,1.86,1.9,21775,0
+TMQ.US,D,20130830,000000,1.88,1.9,1.85,1.9,23166,0
+TMQ.US,D,20130903,000000,1.9,1.93,1.87,1.88,24964,0
+TMQ.US,D,20130904,000000,1.9,1.91,1.86,1.91,32971,0
+TMQ.US,D,20130905,000000,1.9,2,1.85,2,102314,0
+TMQ.US,D,20130906,000000,2,2,1.92,1.98,69489,0
+TMQ.US,D,20130909,000000,1.98,2,1.93,2,65107,0
+TMQ.US,D,20130910,000000,1.98,2,1.96,1.99,56329,0
+TMQ.US,D,20130911,000000,1.98,2,1.91,1.99,56303,0
+TMQ.US,D,20130912,000000,1.98,1.99,1.95,1.99,53534,0
+TMQ.US,D,20130913,000000,1.97,2,1.92,2,115398,0
+TMQ.US,D,20130916,000000,1.99,2,1.94,1.96,34865,0
+TMQ.US,D,20130917,000000,1.96,1.97,1.9,1.91,121933,0
+TMQ.US,D,20130918,000000,1.9,1.97,1.9,1.97,77266,0
+TMQ.US,D,20130919,000000,1.96,1.97,1.96,1.97,20202,0
+TMQ.US,D,20130920,000000,1.96,1.96,1.87,1.92,124887,0
+TMQ.US,D,20130923,000000,1.93,1.97,1.87,1.87,81836,0
+TMQ.US,D,20130924,000000,1.88,1.95,1.88,1.89,55809,0
+TMQ.US,D,20130925,000000,1.89,1.95,1.86,1.93,106924,0
+TMQ.US,D,20130926,000000,1.91,1.97,1.89,1.9,64227,0
+TMQ.US,D,20130927,000000,1.89,1.94,1.88,1.93,43028,0
+TMQ.US,D,20130930,000000,1.92,1.94,1.86,1.89,47398,0
+TMQ.US,D,20131001,000000,1.87,1.93,1.87,1.93,56403,0
+TMQ.US,D,20131002,000000,1.9,1.95,1.88,1.94,102146,0
+TMQ.US,D,20131003,000000,1.95,1.96,1.91,1.93,110841,0
+TMQ.US,D,20131004,000000,1.91,1.93,1.9,1.93,20192,0
+TMQ.US,D,20131007,000000,1.95,1.97,1.91,1.95,167044,0
+TMQ.US,D,20131008,000000,1.98,1.98,1.94,1.95,49664,0
+TMQ.US,D,20131009,000000,2,2,1.76,1.76,191241,0
+TMQ.US,D,20131010,000000,1.77,1.83,1.77,1.78,95786,0
+TMQ.US,D,20131011,000000,1.78,1.8,1.68,1.7,326810,0
+TMQ.US,D,20131014,000000,1.69,1.7,1.6,1.61,393667,0
+TMQ.US,D,20131015,000000,1.64,1.65,1.55,1.58,312751,0
+TMQ.US,D,20131016,000000,1.57,1.75,1.55,1.75,138939,0
+TMQ.US,D,20131017,000000,1.78,1.82,1.71,1.8,101287,0
+TMQ.US,D,20131018,000000,1.8,1.82,1.76,1.8,108400,0
+TMQ.US,D,20131021,000000,1.8,1.83,1.8,1.82,35509,0
+TMQ.US,D,20131022,000000,1.84,1.87,1.78,1.87,109121,0
+TMQ.US,D,20131023,000000,1.83,1.92,1.83,1.92,184566,0
+TMQ.US,D,20131024,000000,1.93,1.93,1.87,1.89,187829,0
+TMQ.US,D,20131025,000000,1.86,1.9,1.85,1.9,54623,0
+TMQ.US,D,20131028,000000,1.92,1.93,1.85,1.88,81266,0
+TMQ.US,D,20131029,000000,1.89,1.91,1.85,1.86,112700,0
+TMQ.US,D,20131030,000000,1.85,1.91,1.85,1.89,115548,0
+TMQ.US,D,20131031,000000,1.88,1.88,1.83,1.84,68800,0
+TMQ.US,D,20131101,000000,1.83,1.9,1.83,1.89,61259,0
+TMQ.US,D,20131104,000000,1.88,1.89,1.84,1.87,34550,0
+TMQ.US,D,20131105,000000,1.85,1.89,1.85,1.88,62690,0
+TMQ.US,D,20131106,000000,1.87,1.9,1.86,1.88,56283,0
+TMQ.US,D,20131107,000000,1.89,1.89,1.83,1.86,48470,0
+TMQ.US,D,20131108,000000,1.84,1.91,1.82,1.87,121761,0
+TMQ.US,D,20131111,000000,1.87,1.88,1.85,1.88,27625,0
+TMQ.US,D,20131112,000000,1.86,1.9,1.86,1.89,26754,0
+TMQ.US,D,20131113,000000,1.89,1.89,1.83,1.87,54657,0
+TMQ.US,D,20131114,000000,1.84,1.92,1.82,1.9,73378,0
+TMQ.US,D,20131115,000000,1.91,1.95,1.86,1.86,370070,0
+TMQ.US,D,20131118,000000,1.84,1.93,1.84,1.92,154719,0
+TMQ.US,D,20131119,000000,1.9,1.95,1.87,1.9,65644,0
+TMQ.US,D,20131120,000000,1.9,1.92,1.88,1.91,58869,0
+TMQ.US,D,20131121,000000,1.85,1.91,1.85,1.86,70329,0
+TMQ.US,D,20131122,000000,1.85,1.99,1.83,1.96,146277,0
+TMQ.US,D,20131125,000000,1.95,2.08,1.91,1.99,85303,0
+TMQ.US,D,20131126,000000,1.97,2,1.91,2,122153,0
+TMQ.US,D,20131127,000000,2,2.04,1.95,2.04,191598,0
+TMQ.US,D,20131129,000000,2.04,2.05,2.04,2.05,50355,0
+TMQ.US,D,20131202,000000,2.01,2.03,1.95,2.02,54353,0
+TMQ.US,D,20131203,000000,1.99,2.03,1.95,2.01,77404,0
+TMQ.US,D,20131204,000000,1.98,2.02,1.96,1.99,34200,0
+TMQ.US,D,20131205,000000,1.97,2.02,1.94,1.98,94859,0
+TMQ.US,D,20131206,000000,1.86,1.98,1.78,1.83,311034,0
+TMQ.US,D,20131209,000000,1.81,1.85,1.75,1.76,121747,0
+TMQ.US,D,20131210,000000,1.75,1.77,1.63,1.63,537408,0
+TMQ.US,D,20131211,000000,1.61,1.63,1.43,1.43,783980,0
+TMQ.US,D,20131212,000000,1.44,1.57,1.35,1.38,3693434,0
+TMQ.US,D,20131213,000000,1.39,1.53,1.37,1.53,678396,0
+TMQ.US,D,20131216,000000,1.53,1.58,1.48,1.49,402189,0
+TMQ.US,D,20131217,000000,1.47,1.55,1.43,1.44,105672,0
+TMQ.US,D,20131218,000000,1.43,1.44,1.38,1.39,251738,0
+TMQ.US,D,20131219,000000,1.39,1.53,1.39,1.4,529020,0
+TMQ.US,D,20131220,000000,1.41,1.5,1.38,1.44,1054808,0
+TMQ.US,D,20131223,000000,1.49,1.54,1.39,1.52,2064254,0
+TMQ.US,D,20131224,000000,1.54,1.58,1.49,1.56,1191809,0
+TMQ.US,D,20131226,000000,1.59,1.62,1.56,1.62,395758,0
+TMQ.US,D,20131227,000000,1.57,1.61,1.5,1.57,988603,0
+TMQ.US,D,20131230,000000,1.55,1.61,1.47,1.47,966144,0
+TMQ.US,D,20131231,000000,1.46,1.55,1.46,1.52,441500,0
+TMQ.US,D,20140102,000000,1.54,1.56,1.52,1.53,195743,0
+TMQ.US,D,20140103,000000,1.52,1.55,1.51,1.51,198694,0
+TMQ.US,D,20140106,000000,1.5,1.53,1.49,1.51,246841,0
+TMQ.US,D,20140107,000000,1.46,1.51,1.46,1.48,176998,0
+TMQ.US,D,20140108,000000,1.46,1.48,1.43,1.45,227663,0
+TMQ.US,D,20140109,000000,1.41,1.51,1.41,1.5,208537,0
+TMQ.US,D,20140110,000000,1.51,1.55,1.49,1.53,227685,0
+TMQ.US,D,20140113,000000,1.53,1.53,1.49,1.52,81341,0
+TMQ.US,D,20140114,000000,1.52,1.53,1.49,1.52,60457,0
+TMQ.US,D,20140115,000000,1.5,1.53,1.5,1.53,104881,0
+TMQ.US,D,20140116,000000,1.51,1.53,1.51,1.51,53086,0
+TMQ.US,D,20140117,000000,1.51,1.54,1.51,1.51,125200,0
+TMQ.US,D,20140121,000000,1.51,1.53,1.45,1.45,226590,0
+TMQ.US,D,20140122,000000,1.45,1.48,1.45,1.46,112356,0
+TMQ.US,D,20140123,000000,1.46,1.49,1.45,1.46,96072,0
+TMQ.US,D,20140124,000000,1.45,1.46,1.42,1.42,84897,0
+TMQ.US,D,20140127,000000,1.42,1.44,1.4,1.41,118083,0
+TMQ.US,D,20140128,000000,1.41,1.47,1.35,1.42,275841,0
+TMQ.US,D,20140129,000000,1.41,1.42,1.38,1.39,70467,0
+TMQ.US,D,20140130,000000,1.38,1.41,1.36,1.37,70561,0
+TMQ.US,D,20140131,000000,1.38,1.39,1.35,1.39,166297,0
+TMQ.US,D,20140203,000000,1.4,1.4,1.33,1.34,105710,0
+TMQ.US,D,20140204,000000,1.34,1.36,1.32,1.32,87936,0
+TMQ.US,D,20140205,000000,1.32,1.35,1.32,1.32,58324,0
+TMQ.US,D,20140206,000000,1.32,1.4,1.32,1.38,111284,0
+TMQ.US,D,20140207,000000,1.4,1.41,1.37,1.38,40666,0
+TMQ.US,D,20140210,000000,1.37,1.41,1.34,1.37,77503,0
+TMQ.US,D,20140211,000000,1.38,1.42,1.38,1.4,96232,0
+TMQ.US,D,20140212,000000,1.42,1.42,1.38,1.4,74913,0
+TMQ.US,D,20140213,000000,1.37,1.43,1.37,1.4,81185,0
+TMQ.US,D,20140214,000000,1.39,1.45,1.36,1.41,93075,0
+TMQ.US,D,20140218,000000,1.39,1.42,1.38,1.38,75694,0
+TMQ.US,D,20140219,000000,1.4,1.4,1.35,1.35,225082,0
+TMQ.US,D,20140220,000000,1.36,1.37,1.3,1.31,170481,0
+TMQ.US,D,20140221,000000,1.33,1.33,1.28,1.29,280779,0
+TMQ.US,D,20140224,000000,1.29,1.32,1.23,1.28,489277,0
+TMQ.US,D,20140225,000000,1.28,1.34,1.25,1.33,170746,0
+TMQ.US,D,20140226,000000,1.35,1.35,1.26,1.27,118617,0
+TMQ.US,D,20140227,000000,1.28,1.31,1.27,1.28,117792,0
+TMQ.US,D,20140228,000000,1.3,1.31,1.22,1.27,472930,0
+TMQ.US,D,20140303,000000,1.25,1.31,1.22,1.26,106031,0
+TMQ.US,D,20140304,000000,1.29,1.29,1.25,1.28,226440,0
+TMQ.US,D,20140305,000000,1.31,1.37,1.28,1.35,373130,0
+TMQ.US,D,20140306,000000,1.38,1.4,1.33,1.34,218751,0
+TMQ.US,D,20140307,000000,1.32,1.34,1.3,1.3,50318,0
+TMQ.US,D,20140310,000000,1.33,1.48,1.28,1.31,447789,0
+TMQ.US,D,20140311,000000,1.3,1.34,1.28,1.3,93197,0
+TMQ.US,D,20140312,000000,1.28,1.29,1.26,1.27,70531,0
+TMQ.US,D,20140313,000000,1.38,1.5,1.26,1.27,229948,0
+TMQ.US,D,20140314,000000,1.28,1.31,1.26,1.26,65826,0
+TMQ.US,D,20140317,000000,1.28,1.33,1.28,1.32,49975,0
+TMQ.US,D,20140318,000000,1.36,1.47,1.32,1.39,459534,0
+TMQ.US,D,20140319,000000,1.42,1.48,1.35,1.35,267999,0
+TMQ.US,D,20140320,000000,1.39,1.42,1.36,1.38,310391,0
+TMQ.US,D,20140321,000000,1.39,1.44,1.35,1.39,101700,0
+TMQ.US,D,20140324,000000,1.37,1.4,1.26,1.3,274115,0
+TMQ.US,D,20140325,000000,1.3,1.39,1.3,1.38,84991,0
+TMQ.US,D,20140326,000000,1.38,1.4,1.28,1.29,213000,0
+TMQ.US,D,20140327,000000,1.28,1.32,1.28,1.3,52792,0
+TMQ.US,D,20140328,000000,1.32,1.36,1.29,1.36,82323,0
+TMQ.US,D,20140331,000000,1.44,1.44,1.31,1.35,170352,0
+TMQ.US,D,20140401,000000,1.35,1.41,1.34,1.35,58112,0
+TMQ.US,D,20140402,000000,1.36,1.38,1.31,1.37,84637,0
+TMQ.US,D,20140403,000000,1.4,1.4,1.32,1.32,67278,0
+TMQ.US,D,20140404,000000,1.33,1.36,1.29,1.29,121894,0
+TMQ.US,D,20140407,000000,1.3,1.31,1.25,1.26,183824,0
+TMQ.US,D,20140408,000000,1.26,1.32,1.25,1.26,59470,0
+TMQ.US,D,20140409,000000,1.26,1.29,1.26,1.27,55534,0
+TMQ.US,D,20140410,000000,1.29,1.3,1.26,1.29,72557,0
+TMQ.US,D,20140411,000000,1.27,1.3,1.26,1.26,55875,0
+TMQ.US,D,20140414,000000,1.26,1.28,1.23,1.23,108874,0
+TMQ.US,D,20140415,000000,1.24,1.26,1.19,1.2,336764,0
+TMQ.US,D,20140416,000000,1.19,1.23,1.15,1.17,129507,0
+TMQ.US,D,20140417,000000,1.16,1.2,1.16,1.17,64084,0
+TMQ.US,D,20140421,000000,1.2,1.2,1.16,1.17,89563,0
+TMQ.US,D,20140422,000000,1.12,1.19,1.11,1.15,90648,0
+TMQ.US,D,20140423,000000,1.15,1.18,1.15,1.15,58346,0
+TMQ.US,D,20140424,000000,1.17,1.21,1.17,1.19,62243,0
+TMQ.US,D,20140425,000000,1.18,1.2,1.15,1.18,40285,0
+TMQ.US,D,20140428,000000,1.18,1.18,1.08,1.14,245945,0
+TMQ.US,D,20140429,000000,1.12,1.14,1.11,1.12,58053,0
+TMQ.US,D,20140430,000000,1.14,1.15,1.1,1.12,71344,0
+TMQ.US,D,20140501,000000,1.13,1.13,1.08,1.09,121902,0
+TMQ.US,D,20140502,000000,1.1,1.12,1.08,1.11,122121,0
+TMQ.US,D,20140505,000000,1.1,1.14,1.09,1.09,41521,0
+TMQ.US,D,20140506,000000,1.09,1.14,1.09,1.1,27424,0
+TMQ.US,D,20140507,000000,1.14,1.14,1.11,1.13,119296,0
+TMQ.US,D,20140508,000000,1.13,1.2,1.13,1.16,179165,0
+TMQ.US,D,20140509,000000,1.15,1.19,1.15,1.16,68761,0
+TMQ.US,D,20140512,000000,1.16,1.24,1.16,1.2,119653,0
+TMQ.US,D,20140513,000000,1.2,1.22,1.13,1.16,63784,0
+TMQ.US,D,20140514,000000,1.18,1.2,1.15,1.2,28082,0
+TMQ.US,D,20140515,000000,1.18,1.18,1.12,1.14,37547,0
+TMQ.US,D,20140516,000000,1.15,1.18,1.12,1.13,32514,0
+TMQ.US,D,20140519,000000,1.11,1.17,1.11,1.13,45390,0
+TMQ.US,D,20140520,000000,1.13,1.14,1.08,1.09,74485,0
+TMQ.US,D,20140521,000000,1.09,1.12,1.09,1.09,47123,0
+TMQ.US,D,20140522,000000,1.1,1.14,1.09,1.11,67924,0
+TMQ.US,D,20140523,000000,1.09,1.12,1.09,1.09,38728,0
+TMQ.US,D,20140527,000000,1.1,1.11,1.05,1.05,136927,0
+TMQ.US,D,20140528,000000,1.04,1.11,0.94,0.95,428263,0
+TMQ.US,D,20140529,000000,0.97,1,0.95,0.98,189963,0
+TMQ.US,D,20140530,000000,0.98,0.99,0.96,0.97,54456,0
+TMQ.US,D,20140602,000000,0.95,0.95,0.93,0.93,138998,0
+TMQ.US,D,20140603,000000,0.92,0.95,0.92,0.94,81738,0
+TMQ.US,D,20140604,000000,0.92,0.95,0.92,0.95,91016,0
+TMQ.US,D,20140605,000000,0.95,0.95,0.91,0.92,126952,0
+TMQ.US,D,20140606,000000,0.91,0.95,0.91,0.94,284727,0
+TMQ.US,D,20140609,000000,0.95,0.95,0.91,0.95,81681,0
+TMQ.US,D,20140610,000000,0.94,0.95,0.92,0.95,225600,0
+TMQ.US,D,20140611,000000,0.93,0.95,0.93,0.95,66971,0
+TMQ.US,D,20140612,000000,0.95,0.95,0.91,0.92,190145,0
+TMQ.US,D,20140613,000000,0.92,0.95,0.85,0.89,306846,0
+TMQ.US,D,20140616,000000,0.89,0.98,0.89,0.94,265330,0
+TMQ.US,D,20140617,000000,0.95,0.98,0.9,0.92,273708,0
+TMQ.US,D,20140618,000000,0.93,0.96,0.92,0.96,100913,0
+TMQ.US,D,20140619,000000,0.97,0.98,0.95,0.98,53352,0
+TMQ.US,D,20140620,000000,0.97,0.98,0.96,0.98,56341,0
+TMQ.US,D,20140623,000000,0.96,1.01,0.96,1,144370,0
+TMQ.US,D,20140624,000000,1,1.17,1,1.13,460781,0
+TMQ.US,D,20140625,000000,1.06,1.13,1.06,1.1,142774,0
+TMQ.US,D,20140626,000000,1.11,1.11,1.08,1.11,101238,0
+TMQ.US,D,20140627,000000,1.11,1.11,1.08,1.08,103473,0
+TMQ.US,D,20140630,000000,1.08,1.09,1.06,1.09,55866,0
+TMQ.US,D,20140701,000000,1.1,1.12,1.09,1.1,64054,0
+TMQ.US,D,20140702,000000,1.1,1.17,1.1,1.15,162100,0
+TMQ.US,D,20140703,000000,1.17,1.17,1.11,1.11,67049,0
+TMQ.US,D,20140707,000000,1.09,1.15,1.05,1.05,130897,0
+TMQ.US,D,20140708,000000,1.05,1.09,1.03,1.06,104030,0
+TMQ.US,D,20140709,000000,1.06,1.12,1.05,1.12,82129,0
+TMQ.US,D,20140710,000000,1.12,1.19,1.06,1.11,988555,0
+TMQ.US,D,20140711,000000,1.15,1.19,1.09,1.12,473447,0
+TMQ.US,D,20140714,000000,1.12,1.13,1.07,1.08,384657,0
+TMQ.US,D,20140715,000000,1.09,1.1,1,1.04,353337,0
+TMQ.US,D,20140716,000000,1.04,1.04,0.99,0.99,375665,0
+TMQ.US,D,20140717,000000,1,1,0.99,0.99,143256,0
+TMQ.US,D,20140718,000000,1,1,0.98,1,192666,0
+TMQ.US,D,20140721,000000,1,1,0.99,0.99,146146,0
+TMQ.US,D,20140722,000000,0.99,1,0.98,0.99,156533,0
+TMQ.US,D,20140723,000000,0.99,1,0.98,0.99,119314,0
+TMQ.US,D,20140724,000000,0.99,1,0.98,0.98,89635,0
+TMQ.US,D,20140725,000000,0.98,0.99,0.95,0.96,170931,0
+TMQ.US,D,20140728,000000,0.99,1.01,0.99,1,199579,0
+TMQ.US,D,20140729,000000,1,1,0.99,0.99,53065,0
+TMQ.US,D,20140730,000000,1,1,0.99,0.99,88778,0
+TMQ.US,D,20140731,000000,0.99,1.02,0.98,1.02,141626,0
+TMQ.US,D,20140801,000000,1.01,1.05,0.99,1.02,82615,0
+TMQ.US,D,20140804,000000,1.02,1.09,0.99,1.01,100160,0
+TMQ.US,D,20140805,000000,1,1.05,0.99,1.02,35295,0
+TMQ.US,D,20140806,000000,0.99,1.05,0.99,1,35894,0
+TMQ.US,D,20140807,000000,1.05,1.05,0.99,0.99,45234,0
+TMQ.US,D,20140808,000000,1,1.05,1,1.02,67114,0
+TMQ.US,D,20140811,000000,1.01,1.05,1.01,1.04,73413,0
+TMQ.US,D,20140812,000000,1.08,1.14,1.07,1.12,540554,0
+TMQ.US,D,20140813,000000,1.14,1.14,1.06,1.1,168946,0
+TMQ.US,D,20140814,000000,1.1,1.11,1.05,1.06,184041,0
+TMQ.US,D,20140815,000000,1.06,1.11,1.06,1.11,122227,0
+TMQ.US,D,20140818,000000,1.08,1.13,1.07,1.11,144220,0
+TMQ.US,D,20140819,000000,1.11,1.14,1.09,1.14,211604,0
+TMQ.US,D,20140820,000000,1.14,1.14,1.1,1.11,81973,0
+TMQ.US,D,20140821,000000,1.12,1.15,1.1,1.15,311051,0
+TMQ.US,D,20140822,000000,1.15,1.16,1.11,1.15,130349,0
+TMQ.US,D,20140825,000000,1.13,1.19,1.13,1.19,356800,0
+TMQ.US,D,20140826,000000,1.22,1.22,1.17,1.22,316291,0
+TMQ.US,D,20140827,000000,1.25,1.25,1.19,1.22,202007,0
+TMQ.US,D,20140828,000000,1.2,1.22,1.17,1.19,140263,0
+TMQ.US,D,20140829,000000,1.2,1.22,1.17,1.21,118772,0
+TMQ.US,D,20140902,000000,1.22,1.23,1.19,1.2,138035,0
+TMQ.US,D,20140903,000000,1.19,1.2,1.11,1.12,207183,0
+TMQ.US,D,20140904,000000,1.12,1.13,1.1,1.13,99035,0
+TMQ.US,D,20140905,000000,1.14,1.15,1.1,1.1,132668,0
+TMQ.US,D,20140908,000000,1.11,1.14,1.1,1.11,62594,0
+TMQ.US,D,20140909,000000,1.1,1.12,1.07,1.08,127428,0
+TMQ.US,D,20140910,000000,1.1,1.12,1.07,1.09,62450,0
+TMQ.US,D,20140911,000000,1.11,1.12,1.06,1.07,75542,0
+TMQ.US,D,20140912,000000,1.07,1.09,1.05,1.06,59728,0
+TMQ.US,D,20140915,000000,1.06,1.08,1,1,224762,0
+TMQ.US,D,20140916,000000,1,1.1,0.98,1.02,263856,0
+TMQ.US,D,20140917,000000,1.03,1.04,1,1.01,62941,0
+TMQ.US,D,20140918,000000,1.01,1.05,1,1,84072,0
+TMQ.US,D,20140919,000000,1,1.02,0.99,0.99,73831,0
+TMQ.US,D,20140922,000000,1,1.02,0.96,1,75275,0
+TMQ.US,D,20140923,000000,0.97,1.01,0.97,0.97,58029,0
+TMQ.US,D,20140924,000000,0.97,0.99,0.96,0.97,36222,0
+TMQ.US,D,20140925,000000,0.97,1.01,0.95,1.01,62031,0
+TMQ.US,D,20140926,000000,0.96,1.01,0.96,1.01,69959,0
+TMQ.US,D,20140929,000000,1,1,0.94,0.96,45667,0
+TMQ.US,D,20140930,000000,0.92,0.96,0.92,0.93,86489,0
+TMQ.US,D,20141001,000000,0.92,0.97,0.86,0.94,298130,0
+TMQ.US,D,20141002,000000,0.92,0.95,0.88,0.92,36714,0
+TMQ.US,D,20141003,000000,0.95,0.97,0.92,0.92,20281,0
+TMQ.US,D,20141006,000000,0.93,0.96,0.91,0.96,48393,0
+TMQ.US,D,20141007,000000,0.91,0.96,0.88,0.89,108082,0
+TMQ.US,D,20141008,000000,0.91,0.95,0.86,0.89,107518,0
+TMQ.US,D,20141009,000000,0.87,0.91,0.85,0.9,100571,0
+TMQ.US,D,20141010,000000,0.85,0.9,0.85,0.86,38369,0
+TMQ.US,D,20141013,000000,0.85,0.88,0.84,0.85,78944,0
+TMQ.US,D,20141014,000000,0.87,1.06,0.85,0.87,169177,0
+TMQ.US,D,20141015,000000,0.86,0.88,0.81,0.82,80638,0
+TMQ.US,D,20141016,000000,0.82,0.82,0.74,0.79,432725,0
+TMQ.US,D,20141017,000000,0.78,0.82,0.75,0.82,186896,0
+TMQ.US,D,20141020,000000,0.8,0.84,0.75,0.75,82874,0
+TMQ.US,D,20141021,000000,0.75,0.78,0.73,0.73,154358,0
+TMQ.US,D,20141022,000000,0.73,0.77,0.73,0.77,34740,0
+TMQ.US,D,20141023,000000,0.77,0.78,0.73,0.73,98403,0
+TMQ.US,D,20141024,000000,0.73,0.77,0.71,0.71,115766,0
+TMQ.US,D,20141027,000000,0.7,0.76,0.7,0.72,71948,0
+TMQ.US,D,20141028,000000,0.71,0.75,0.7,0.74,51082,0
+TMQ.US,D,20141029,000000,0.74,0.79,0.74,0.76,66453,0
+TMQ.US,D,20141030,000000,0.77,0.77,0.74,0.76,37425,0
+TMQ.US,D,20141031,000000,0.75,0.77,0.71,0.75,165126,0
+TMQ.US,D,20141103,000000,0.76,0.77,0.74,0.74,78015,0
+TMQ.US,D,20141104,000000,0.74,0.74,0.71,0.71,38500,0
+TMQ.US,D,20141105,000000,0.74,0.75,0.66,0.68,156250,0
+TMQ.US,D,20141106,000000,0.69,0.72,0.66,0.7,46646,0
+TMQ.US,D,20141107,000000,0.7,0.74,0.7,0.7,64095,0
+TMQ.US,D,20141110,000000,0.7,0.74,0.68,0.69,33719,0
+TMQ.US,D,20141111,000000,0.68,0.72,0.68,0.71,26102,0
+TMQ.US,D,20141112,000000,0.72,0.73,0.69,0.69,21016,0
+TMQ.US,D,20141113,000000,0.71,0.72,0.68,0.69,43045,0
+TMQ.US,D,20141114,000000,0.69,0.71,0.68,0.69,33214,0
+TMQ.US,D,20141117,000000,0.7,0.71,0.68,0.71,65532,0
+TMQ.US,D,20141118,000000,0.72,0.74,0.69,0.69,131397,0
+TMQ.US,D,20141119,000000,0.7,0.72,0.67,0.69,94315,0
+TMQ.US,D,20141120,000000,0.7,0.72,0.68,0.69,54145,0
+TMQ.US,D,20141121,000000,0.69,0.74,0.68,0.69,68259,0
+TMQ.US,D,20141124,000000,0.7,0.7,0.65,0.66,182245,0
+TMQ.US,D,20141125,000000,0.67,0.69,0.65,0.67,47068,0
+TMQ.US,D,20141126,000000,0.66,0.68,0.61,0.64,172331,0
+TMQ.US,D,20141128,000000,0.62,0.64,0.6,0.6,186474,0
+TMQ.US,D,20141201,000000,0.62,0.64,0.55,0.55,184935,0
+TMQ.US,D,20141202,000000,0.56,0.58,0.52,0.53,142433,0
+TMQ.US,D,20141203,000000,0.54,0.55,0.52,0.52,244470,0
+TMQ.US,D,20141204,000000,0.53,0.57,0.5,0.51,234985,0
+TMQ.US,D,20141205,000000,0.52,0.55,0.47,0.5,370309,0
+TMQ.US,D,20141208,000000,0.48,0.51,0.48,0.48,281049,0
+TMQ.US,D,20141209,000000,0.48,0.53,0.48,0.52,202773,0
+TMQ.US,D,20141210,000000,0.55,0.57,0.52,0.57,340638,0
+TMQ.US,D,20141211,000000,0.57,0.6,0.54,0.56,534460,0
+TMQ.US,D,20141212,000000,0.55,0.59,0.53,0.57,118752,0
+TMQ.US,D,20141215,000000,0.55,0.59,0.54,0.55,61132,0
+TMQ.US,D,20141216,000000,0.56,0.57,0.54,0.56,162591,0
+TMQ.US,D,20141217,000000,0.55,0.59,0.53,0.56,73035,0
+TMQ.US,D,20141218,000000,0.57,0.58,0.5,0.56,193464,0
+TMQ.US,D,20141219,000000,0.54,0.59,0.53,0.58,125268,0
+TMQ.US,D,20141222,000000,0.55,0.57,0.54,0.57,91475,0
+TMQ.US,D,20141223,000000,0.56,0.57,0.53,0.55,68891,0
+TMQ.US,D,20141224,000000,0.55,0.57,0.52,0.55,21752,0
+TMQ.US,D,20141226,000000,0.55,0.55,0.51,0.52,94471,0
+TMQ.US,D,20141229,000000,0.51,0.53,0.41,0.51,118928,0
+TMQ.US,D,20141230,000000,0.5,0.52,0.5,0.5,217952,0
+TMQ.US,D,20141231,000000,0.5,0.52,0.49,0.49,150220,0
+TMQ.US,D,20150102,000000,0.49,0.56,0.49,0.55,83495,0
+TMQ.US,D,20150105,000000,0.55,0.57,0.51,0.55,127848,0
+TMQ.US,D,20150106,000000,0.55,0.58,0.53,0.58,76367,0
+TMQ.US,D,20150107,000000,0.52,0.6,0.52,0.6,104401,0
+TMQ.US,D,20150108,000000,0.6,0.64,0.54,0.62,74631,0
+TMQ.US,D,20150109,000000,0.62,0.63,0.59,0.62,112837,0
+TMQ.US,D,20150112,000000,0.6,0.62,0.58,0.61,112318,0
+TMQ.US,D,20150113,000000,0.62,0.63,0.57,0.63,124291,0
+TMQ.US,D,20150114,000000,0.61,0.62,0.54,0.6,449769,0
+TMQ.US,D,20150115,000000,0.58,0.62,0.54,0.59,139469,0
+TMQ.US,D,20150116,000000,0.59,0.6,0.55,0.58,69217,0
+TMQ.US,D,20150120,000000,0.6,0.6,0.51,0.57,73697,0
+TMQ.US,D,20150121,000000,0.57,0.58,0.55,0.55,22824,0
+TMQ.US,D,20150122,000000,0.55,0.58,0.55,0.55,44627,0
+TMQ.US,D,20150123,000000,0.55,0.55,0.54,0.55,83968,0
+TMQ.US,D,20150126,000000,0.56,0.56,0.51,0.54,52191,0
+TMQ.US,D,20150127,000000,0.55,0.55,0.51,0.52,38481,0
+TMQ.US,D,20150128,000000,0.52,0.53,0.51,0.51,61617,0
+TMQ.US,D,20150129,000000,0.51,0.53,0.51,0.53,40205,0
+TMQ.US,D,20150130,000000,0.51,0.52,0.49,0.52,83255,0
+TMQ.US,D,20150202,000000,0.5,0.53,0.5,0.52,49075,0
+TMQ.US,D,20150203,000000,0.51,0.54,0.51,0.52,51507,0
+TMQ.US,D,20150204,000000,0.52,0.72,0.48,0.49,2167303,0
+TMQ.US,D,20150205,000000,0.55,0.55,0.51,0.52,97907,0
+TMQ.US,D,20150206,000000,0.53,0.55,0.51,0.52,78062,0
+TMQ.US,D,20150209,000000,0.51,0.53,0.5,0.52,74478,0
+TMQ.US,D,20150210,000000,0.53,0.54,0.51,0.53,41809,0
+TMQ.US,D,20150211,000000,0.54,0.54,0.51,0.52,39228,0
+TMQ.US,D,20150212,000000,0.52,0.54,0.52,0.53,15730,0
+TMQ.US,D,20150213,000000,0.53,0.56,0.53,0.56,60595,0
+TMQ.US,D,20150217,000000,0.56,0.6,0.56,0.59,149531,0
+TMQ.US,D,20150218,000000,0.6,0.61,0.59,0.59,122250,0
+TMQ.US,D,20150219,000000,0.59,0.62,0.59,0.61,72530,0
+TMQ.US,D,20150220,000000,0.6,0.62,0.54,0.6,85786,0
+TMQ.US,D,20150223,000000,0.6,0.62,0.55,0.55,45731,0
+TMQ.US,D,20150224,000000,0.58,0.6,0.58,0.6,33672,0
+TMQ.US,D,20150225,000000,0.6,0.61,0.59,0.61,77982,0
+TMQ.US,D,20150226,000000,0.61,0.63,0.59,0.59,65535,0
+TMQ.US,D,20150227,000000,0.59,0.6,0.58,0.6,33679,0
+TMQ.US,D,20150302,000000,0.65,0.65,0.59,0.62,19800,0
+TMQ.US,D,20150303,000000,0.62,0.64,0.62,0.64,56500,0
+TMQ.US,D,20150304,000000,0.64,0.65,0.6,0.65,109700,0
+TMQ.US,D,20150305,000000,0.67,0.7,0.65,0.7,193200,0
+TMQ.US,D,20150306,000000,0.7,0.7,0.68,0.68,60700,0
+TMQ.US,D,20150309,000000,0.69,0.7,0.68,0.69,81900,0
+TMQ.US,D,20150310,000000,0.69,0.72,0.68,0.7,57300,0
+TMQ.US,D,20150311,000000,0.71,0.73,0.71,0.71,154900,0
+TMQ.US,D,20150312,000000,0.73,0.74,0.7,0.72,159400,0
+TMQ.US,D,20150313,000000,0.73,0.73,0.7,0.71,167900,0
+TMQ.US,D,20150316,000000,0.73,0.73,0.7,0.71,130000,0
+TMQ.US,D,20150317,000000,0.71,0.71,0.65,0.71,83500,0
+TMQ.US,D,20150318,000000,0.7,0.7,0.66,0.67,70500,0
+TMQ.US,D,20150319,000000,0.68,0.68,0.65,0.67,24200,0
+TMQ.US,D,20150320,000000,0.68,0.68,0.64,0.65,80100,0
+TMQ.US,D,20150323,000000,0.6,0.64,0.6,0.63,65100,0
+TMQ.US,D,20150324,000000,0.65,0.66,0.63,0.65,35800,0
+TMQ.US,D,20150325,000000,0.66,0.67,0.62,0.65,32300,0
+TMQ.US,D,20150326,000000,0.63,0.64,0.63,0.64,33000,0
+TMQ.US,D,20150327,000000,0.61,0.63,0.61,0.62,29900,0
+TMQ.US,D,20150330,000000,0.6,0.63,0.6,0.62,52900,0
+TMQ.US,D,20150331,000000,0.6,0.63,0.6,0.63,35965,0
+TMQ.US,D,20150401,000000,0.6,0.63,0.6,0.63,26200,0
+TMQ.US,D,20150402,000000,0.6,0.63,0.6,0.63,45800,0
+TMQ.US,D,20150406,000000,0.62,0.64,0.62,0.62,32200,0
+TMQ.US,D,20150407,000000,0.61,0.63,0.61,0.62,25586,0
+TMQ.US,D,20150408,000000,0.62,0.62,0.62,0.62,38500,0
+TMQ.US,D,20150409,000000,0.62,0.62,0.61,0.62,24772,0
+TMQ.US,D,20150410,000000,0.62,0.62,0.61,0.61,33400,0
+TMQ.US,D,20150413,000000,0.58,0.64,0.58,0.64,256100,0
+TMQ.US,D,20150414,000000,0.64,0.64,0.62,0.63,79600,0
+TMQ.US,D,20150415,000000,0.62,0.64,0.62,0.63,29410,0
+TMQ.US,D,20150416,000000,0.66,0.66,0.64,0.65,24980,0
+TMQ.US,D,20150417,000000,0.63,0.66,0.63,0.66,38600,0
+TMQ.US,D,20150420,000000,0.66,0.66,0.64,0.65,21771,0
+TMQ.US,D,20150421,000000,0.63,0.64,0.61,0.61,42220,0
+TMQ.US,D,20150422,000000,0.61,0.61,0.6,0.61,37131,0
+TMQ.US,D,20150423,000000,0.63,0.63,0.53,0.56,386600,0
+TMQ.US,D,20150424,000000,0.56,0.57,0.52,0.54,138234,0
+TMQ.US,D,20150427,000000,0.54,0.56,0.54,0.55,51800,0
+TMQ.US,D,20150428,000000,0.56,0.57,0.56,0.57,94200,0
+TMQ.US,D,20150429,000000,0.58,0.6,0.58,0.58,34400,0
+TMQ.US,D,20150430,000000,0.58,0.58,0.57,0.58,43900,0
+TMQ.US,D,20150501,000000,0.57,0.58,0.57,0.57,33200,0
+TMQ.US,D,20150504,000000,0.57,0.59,0.56,0.58,43200,0
+TMQ.US,D,20150505,000000,0.6,0.6,0.56,0.57,46900,0
+TMQ.US,D,20150506,000000,0.58,0.59,0.56,0.57,18220,0
+TMQ.US,D,20150507,000000,0.57,0.57,0.54,0.55,61031,0
+TMQ.US,D,20150508,000000,0.55,0.56,0.55,0.55,71400,0
+TMQ.US,D,20150511,000000,0.55,0.56,0.54,0.55,58300,0
+TMQ.US,D,20150512,000000,0.55,0.56,0.54,0.56,22916,0
+TMQ.US,D,20150513,000000,0.56,0.57,0.54,0.56,85200,0
+TMQ.US,D,20150514,000000,0.55,0.61,0.55,0.55,46000,0
+TMQ.US,D,20150515,000000,0.54,0.56,0.54,0.56,24541,0
+TMQ.US,D,20150518,000000,0.56,0.59,0.56,0.59,31063,0
+TMQ.US,D,20150519,000000,0.56,0.58,0.56,0.56,13900,0
+TMQ.US,D,20150520,000000,0.59,0.6,0.59,0.59,128900,0
+TMQ.US,D,20150521,000000,0.59,0.6,0.59,0.59,46100,0
+TMQ.US,D,20150522,000000,0.6,0.64,0.59,0.61,93300,0
+TMQ.US,D,20150526,000000,0.62,0.64,0.6,0.63,77632,0
+TMQ.US,D,20150527,000000,0.63,0.63,0.61,0.63,40500,0
+TMQ.US,D,20150528,000000,0.63,0.64,0.55,0.61,329280,0
+TMQ.US,D,20150529,000000,0.61,0.64,0.61,0.62,25800,0
+TMQ.US,D,20150601,000000,0.62,0.64,0.6,0.63,282166,0
+TMQ.US,D,20150602,000000,0.64,0.65,0.6,0.61,237652,0
+TMQ.US,D,20150603,000000,0.61,0.61,0.59,0.6,55200,0
+TMQ.US,D,20150604,000000,0.58,0.58,0.55,0.58,75300,0
+TMQ.US,D,20150605,000000,0.57,0.59,0.57,0.58,10000,0
+TMQ.US,D,20150608,000000,0.57,0.58,0.55,0.55,85200,0
+TMQ.US,D,20150609,000000,0.56,0.62,0.55,0.55,49584,0
+TMQ.US,D,20150610,000000,0.55,0.56,0.55,0.55,30645,0
+TMQ.US,D,20150611,000000,0.55,0.56,0.55,0.55,19589,0
+TMQ.US,D,20150612,000000,0.56,0.56,0.55,0.56,5700,0
+TMQ.US,D,20150615,000000,0.56,0.56,0.54,0.56,43300,0
+TMQ.US,D,20150616,000000,0.55,0.55,0.54,0.55,27900,0
+TMQ.US,D,20150617,000000,0.54,0.55,0.52,0.52,54800,0
+TMQ.US,D,20150618,000000,0.52,0.55,0.52,0.52,51100,0
+TMQ.US,D,20150619,000000,0.52,0.52,0.52,0.52,16000,0
+TMQ.US,D,20150622,000000,0.52,0.53,0.51,0.51,45200,0
+TMQ.US,D,20150623,000000,0.51,0.53,0.51,0.53,65990,0
+TMQ.US,D,20150624,000000,0.52,0.52,0.49,0.5,218300,0
+TMQ.US,D,20150625,000000,0.5,0.55,0.48,0.52,50300,0
+TMQ.US,D,20150626,000000,0.51,0.54,0.51,0.54,59000,0
+TMQ.US,D,20150629,000000,0.52,0.55,0.48,0.53,51200,0
+TMQ.US,D,20150630,000000,0.48,0.52,0.48,0.5,147312,0
+TMQ.US,D,20150701,000000,0.53,0.53,0.49,0.51,26600,0
+TMQ.US,D,20150702,000000,0.51,0.51,0.49,0.49,19400,0
+TMQ.US,D,20150706,000000,0.49,0.49,0.46,0.47,56600,0
+TMQ.US,D,20150707,000000,0.46,0.47,0.45,0.45,144100,0
+TMQ.US,D,20150708,000000,0.44,0.45,0.43,0.43,80900,0
+TMQ.US,D,20150709,000000,0.43,0.44,0.41,0.43,123100,0
+TMQ.US,D,20150710,000000,0.42,0.42,0.4,0.42,133100,0
+TMQ.US,D,20150713,000000,0.43,0.44,0.42,0.44,34200,0
+TMQ.US,D,20150714,000000,0.43,0.44,0.42,0.44,26009,0
+TMQ.US,D,20150715,000000,0.44,0.44,0.42,0.43,82469,0
+TMQ.US,D,20150716,000000,0.43,0.43,0.41,0.43,63200,0
+TMQ.US,D,20150717,000000,0.43,0.43,0.4,0.42,138100,0
+TMQ.US,D,20150720,000000,0.41,0.42,0.39,0.41,82100,0
+TMQ.US,D,20150721,000000,0.39,0.41,0.39,0.4,47300,0
+TMQ.US,D,20150722,000000,0.4,0.4,0.37,0.4,126600,0
+TMQ.US,D,20150723,000000,0.39,0.4,0.38,0.39,94800,0
+TMQ.US,D,20150724,000000,0.38,0.4,0.38,0.39,84200,0
+TMQ.US,D,20150727,000000,0.4,0.4,0.38,0.4,84900,0
+TMQ.US,D,20150728,000000,0.4,0.4,0.38,0.39,81500,0
+TMQ.US,D,20150729,000000,0.38,0.41,0.38,0.41,99900,0
+TMQ.US,D,20150730,000000,0.4,0.4,0.38,0.38,57200,0
+TMQ.US,D,20150731,000000,0.38,0.41,0.35,0.36,174300,0
+TMQ.US,D,20150803,000000,0.35,0.45,0.35,0.42,65079,0
+TMQ.US,D,20150804,000000,0.44,0.44,0.39,0.41,53800,0
+TMQ.US,D,20150805,000000,0.42,0.44,0.4,0.44,47900,0
+TMQ.US,D,20150806,000000,0.44,0.45,0.4,0.45,49399,0
+TMQ.US,D,20150807,000000,0.43,0.43,0.4,0.41,62200,0
+TMQ.US,D,20150810,000000,0.44,0.44,0.42,0.44,37900,0
+TMQ.US,D,20150811,000000,0.43,0.43,0.42,0.42,6288,0
+TMQ.US,D,20150812,000000,0.43,0.44,0.4,0.4,66600,0
+TMQ.US,D,20150813,000000,0.4,0.42,0.4,0.4,64400,0
+TMQ.US,D,20150814,000000,0.41,0.44,0.4,0.41,88100,0
+TMQ.US,D,20150817,000000,0.44,0.46,0.43,0.45,112200,0
+TMQ.US,D,20150818,000000,0.45,0.46,0.43,0.45,95300,0
+TMQ.US,D,20150819,000000,0.45,0.48,0.45,0.48,116100,0
+TMQ.US,D,20150820,000000,0.48,0.5,0.46,0.49,87900,0
+TMQ.US,D,20150821,000000,0.51,0.52,0.49,0.52,173800,0
+TMQ.US,D,20150824,000000,0.49,0.5,0.46,0.49,42516,0
+TMQ.US,D,20150825,000000,0.49,0.49,0.45,0.46,26500,0
+TMQ.US,D,20150826,000000,0.46,0.48,0.45,0.46,18300,0
+TMQ.US,D,20150827,000000,0.46,0.48,0.46,0.47,28100,0
+TMQ.US,D,20150828,000000,0.48,0.59,0.48,0.59,135100,0
+TMQ.US,D,20150831,000000,0.6,0.6,0.48,0.55,93300,0
+TMQ.US,D,20150901,000000,0.53,0.55,0.52,0.52,44900,0
+TMQ.US,D,20150902,000000,0.52,0.52,0.48,0.48,97500,0
+TMQ.US,D,20150903,000000,0.48,0.49,0.48,0.49,12000,0
+TMQ.US,D,20150904,000000,0.47,0.48,0.46,0.46,44300,0
+TMQ.US,D,20150908,000000,0.47,0.49,0.47,0.48,19200,0
+TMQ.US,D,20150909,000000,0.47,0.49,0.45,0.47,90400,0
+TMQ.US,D,20150910,000000,0.45,0.48,0.43,0.44,67694,0
+TMQ.US,D,20150911,000000,0.45,0.46,0.44,0.45,15600,0
+TMQ.US,D,20150914,000000,0.46,0.47,0.44,0.44,46300,0
+TMQ.US,D,20150915,000000,0.44,0.45,0.42,0.44,51100,0
+TMQ.US,D,20150916,000000,0.43,0.43,0.4,0.41,122300,0
+TMQ.US,D,20150917,000000,0.41,0.44,0.41,0.43,20615,0
+TMQ.US,D,20150918,000000,0.42,0.44,0.42,0.44,8300,0
+TMQ.US,D,20150921,000000,0.44,0.44,0.42,0.43,69300,0
+TMQ.US,D,20150922,000000,0.42,0.43,0.4,0.41,18500,0
+TMQ.US,D,20150923,000000,0.42,0.43,0.41,0.41,23700,0
+TMQ.US,D,20150924,000000,0.42,0.42,0.4,0.4,39185,0
+TMQ.US,D,20150925,000000,0.4,0.42,0.39,0.39,44600,0
+TMQ.US,D,20150928,000000,0.4,0.4,0.38,0.38,233761,0
+TMQ.US,D,20150929,000000,0.38,0.39,0.36,0.37,38700,0
+TMQ.US,D,20150930,000000,0.37,0.39,0.37,0.37,31500,0
+TMQ.US,D,20151001,000000,0.38,0.39,0.37,0.37,54600,0
+TMQ.US,D,20151002,000000,0.38,0.38,0.37,0.37,28200,0
+TMQ.US,D,20151005,000000,0.38,0.38,0.36,0.38,53252,0
+TMQ.US,D,20151006,000000,0.38,0.38,0.37,0.37,33500,0
+TMQ.US,D,20151007,000000,0.36,0.38,0.35,0.35,129000,0
+TMQ.US,D,20151008,000000,0.36,0.39,0.35,0.36,149400,0
+TMQ.US,D,20151009,000000,0.38,0.38,0.37,0.38,78600,0
+TMQ.US,D,20151012,000000,0.39,0.39,0.38,0.38,42822,0
+TMQ.US,D,20151013,000000,0.37,0.39,0.36,0.36,71700,0
+TMQ.US,D,20151014,000000,0.36,0.38,0.36,0.37,130800,0
+TMQ.US,D,20151015,000000,0.38,0.4,0.36,0.38,168300,0
+TMQ.US,D,20151016,000000,0.37,0.43,0.37,0.41,147300,0
+TMQ.US,D,20151019,000000,0.42,0.43,0.39,0.39,21744,0
+TMQ.US,D,20151020,000000,0.3938,0.401,0.3901,0.3901,57228,0
+TMQ.US,D,20151021,000000,0.4,0.43,0.38,0.38,86400,0
+TMQ.US,D,20151022,000000,0.36,0.38,0.36,0.37,105300,0
+TMQ.US,D,20151023,000000,0.37,0.39,0.36,0.39,91100,0
+TMQ.US,D,20151026,000000,0.4,0.42,0.38,0.39,60300,0
+TMQ.US,D,20151027,000000,0.4,0.42,0.38,0.39,52600,0
+TMQ.US,D,20151028,000000,0.38,0.39,0.38,0.39,23800,0
+TMQ.US,D,20151029,000000,0.38,0.38,0.38,0.38,37800,0
+TMQ.US,D,20151030,000000,0.39,0.39,0.38,0.38,42000,0
+TMQ.US,D,20151102,000000,0.38,0.39,0.37,0.38,107416,0
+TMQ.US,D,20151103,000000,0.37,0.4,0.37,0.37,59700,0
+TMQ.US,D,20151104,000000,0.37,0.38,0.37,0.38,48620,0
+TMQ.US,D,20151105,000000,0.38,0.39,0.37,0.38,21700,0
+TMQ.US,D,20151106,000000,0.39,0.39,0.38,0.38,44900,0
+TMQ.US,D,20151109,000000,0.38,0.38,0.37,0.37,18549,0
+TMQ.US,D,20151110,000000,0.38,0.4,0.37,0.4,64800,0
+TMQ.US,D,20151111,000000,0.38,0.4,0.38,0.4,39400,0
+TMQ.US,D,20151112,000000,0.39,0.41,0.39,0.4,82900,0
+TMQ.US,D,20151113,000000,0.4,0.4,0.39,0.39,19700,0
+TMQ.US,D,20151116,000000,0.4,0.4,0.38,0.38,26000,0
+TMQ.US,D,20151117,000000,0.38,0.39,0.37,0.37,47500,0
+TMQ.US,D,20151118,000000,0.37,0.38,0.37,0.38,4700,0
+TMQ.US,D,20151119,000000,0.37,0.39,0.37,0.38,143600,0
+TMQ.US,D,20151120,000000,0.37,0.4,0.37,0.4,24900,0
+TMQ.US,D,20151123,000000,0.38,0.4,0.35,0.39,330300,0
+TMQ.US,D,20151124,000000,0.39,0.4,0.35,0.36,65100,0
+TMQ.US,D,20151125,000000,0.35,0.38,0.35,0.36,20400,0
+TMQ.US,D,20151127,000000,0.35,0.35,0.33,0.34,39500,0
+TMQ.US,D,20151130,000000,0.34,0.35,0.33,0.34,44300,0
+TMQ.US,D,20151201,000000,0.34,0.34,0.34,0.34,94473,0
+TMQ.US,D,20151202,000000,0.33,0.34,0.33,0.34,53270,0
+TMQ.US,D,20151203,000000,0.34,0.35,0.3,0.33,44891,0
+TMQ.US,D,20151204,000000,0.34,0.34,0.33,0.34,24100,0
+TMQ.US,D,20151207,000000,0.35,0.35,0.33,0.33,87800,0
+TMQ.US,D,20151208,000000,0.33,0.34,0.32,0.33,62077,0
+TMQ.US,D,20151209,000000,0.32,0.33,0.3,0.31,85500,0
+TMQ.US,D,20151210,000000,0.3,0.39,0.3,0.32,150900,0
+TMQ.US,D,20151211,000000,0.31,0.32,0.31,0.31,16900,0
+TMQ.US,D,20151214,000000,0.32,0.32,0.32,0.32,139791,0
+TMQ.US,D,20151215,000000,0.31,0.32,0.3,0.3,86200,0
+TMQ.US,D,20151216,000000,0.31,0.31,0.3,0.31,49700,0
+TMQ.US,D,20151217,000000,0.31,0.31,0.3,0.3,30400,0
+TMQ.US,D,20151218,000000,0.3,0.3,0.3,0.3,43500,0
+TMQ.US,D,20151221,000000,0.31,0.33,0.3,0.31,70300,0
+TMQ.US,D,20151222,000000,0.31,0.34,0.31,0.31,70255,0
+TMQ.US,D,20151223,000000,0.32,0.32,0.3,0.32,134300,0
+TMQ.US,D,20151224,000000,0.32,0.32,0.3051,0.31,37258,0
+TMQ.US,D,20151228,000000,0.31,0.32,0.3,0.3089,128686,0
+TMQ.US,D,20151229,000000,0.3,0.31,0.2869,0.2869,184061,0
+TMQ.US,D,20151230,000000,0.3,0.3059,0.2891,0.2916,81186,0
+TMQ.US,D,20151231,000000,0.2912,0.2919,0.2801,0.2831,100493,0
+TMQ.US,D,20160104,000000,0.2832,0.2832,0.2754,0.2761,90375,0
+TMQ.US,D,20160105,000000,0.28,0.29,0.275,0.28,28414,0
+TMQ.US,D,20160106,000000,0.2801,0.29,0.2799,0.283,98178,0
+TMQ.US,D,20160107,000000,0.285,0.285,0.22,0.23,163285,0
+TMQ.US,D,20160108,000000,0.23,0.2656,0.23,0.2528,72118,0
+TMQ.US,D,20160111,000000,0.26,0.2681,0.25,0.2537,97244,0
+TMQ.US,D,20160112,000000,0.2463,0.2523,0.2028,0.21,139326,0
+TMQ.US,D,20160113,000000,0.21,0.2252,0.2,0.2,183959,0
+TMQ.US,D,20160114,000000,0.2,0.21,0.1651,0.18,244504,0
+TMQ.US,D,20160115,000000,0.2,0.21,0.1801,0.2,65254,0
+TMQ.US,D,20160119,000000,0.2,0.21,0.19,0.19,75800,0
+TMQ.US,D,20160120,000000,0.1502,0.19,0.15,0.163,232057,0
+TMQ.US,D,20160121,000000,0.1562,0.18,0.1562,0.17,40915,0
+TMQ.US,D,20160122,000000,0.17,0.1926,0.17,0.19,46081,0
+TMQ.US,D,20160125,000000,0.19,0.19,0.1801,0.185,99388,0
+TMQ.US,D,20160126,000000,0.199,0.2,0.1897,0.2,132786,0
+TMQ.US,D,20160127,000000,0.191,0.2289,0.191,0.2232,59048,0
+TMQ.US,D,20160128,000000,0.21,0.24,0.21,0.239,46379,0
+TMQ.US,D,20160129,000000,0.235,0.2592,0.225,0.2592,38819,0
+TMQ.US,D,20160201,000000,0.25,0.27,0.245,0.2688,79948,0
+TMQ.US,D,20160202,000000,0.26,0.27,0.26,0.2647,65337,0
+TMQ.US,D,20160203,000000,0.27,0.2704,0.261,0.2699,52092,0
+TMQ.US,D,20160204,000000,0.27,0.31,0.268,0.287,75793,0
+TMQ.US,D,20160205,000000,0.29,0.29,0.2518,0.27,34745,0
+TMQ.US,D,20160208,000000,0.26,0.2898,0.26,0.2721,29341,0
+TMQ.US,D,20160209,000000,0.282,0.2899,0.26,0.26,30877,0
+TMQ.US,D,20160210,000000,0.2501,0.27,0.25,0.26,22766,0
+TMQ.US,D,20160211,000000,0.268,0.288,0.25,0.26,51614,0
+TMQ.US,D,20160212,000000,0.265,0.288,0.265,0.28,94720,0
+TMQ.US,D,20160216,000000,0.29,0.3,0.29,0.29,59559,0
+TMQ.US,D,20160217,000000,0.299,0.3099,0.29,0.3,31408,0
+TMQ.US,D,20160218,000000,0.301,0.3269,0.28,0.308,80228,0
+TMQ.US,D,20160219,000000,0.302,0.3254,0.3,0.3154,57855,0
+TMQ.US,D,20160222,000000,0.32,0.3272,0.3,0.3001,49932,0
+TMQ.US,D,20160223,000000,0.3005,0.3186,0.3,0.31,28297,0
+TMQ.US,D,20160224,000000,0.311,0.3168,0.302,0.304,25517,0
+TMQ.US,D,20160225,000000,0.3292,0.33,0.3093,0.33,31207,0
+TMQ.US,D,20160226,000000,0.3243,0.35,0.3014,0.31,79006,0
+TMQ.US,D,20160229,000000,0.32,0.36,0.3,0.35,95796,0
+TMQ.US,D,20160301,000000,0.3488,0.36,0.325,0.36,81829,0
+TMQ.US,D,20160302,000000,0.36,0.398,0.315,0.38,172191,0
+TMQ.US,D,20160303,000000,0.39,0.42,0.388,0.412,146482,0
+TMQ.US,D,20160304,000000,0.401,0.49,0.401,0.465,181121,0
+TMQ.US,D,20160307,000000,0.47,0.4869,0.4493,0.465,165816,0
+TMQ.US,D,20160308,000000,0.47,0.48,0.43,0.43,121019,0
+TMQ.US,D,20160309,000000,0.4348,0.4348,0.3627,0.39,201825,0
+TMQ.US,D,20160310,000000,0.37,0.4298,0.37,0.3967,84849,0
+TMQ.US,D,20160311,000000,0.41,0.4192,0.355,0.3805,71570,0
+TMQ.US,D,20160314,000000,0.363,0.38,0.35,0.37,47880,0
+TMQ.US,D,20160315,000000,0.3501,0.3899,0.3501,0.375,53184,0
+TMQ.US,D,20160316,000000,0.39,0.39,0.35,0.39,58445,0
+TMQ.US,D,20160317,000000,0.395,0.395,0.385,0.395,137591,0
+TMQ.US,D,20160318,000000,0.37,0.395,0.3508,0.39,141439,0
+TMQ.US,D,20160321,000000,0.39,0.397,0.35,0.395,163774,0
+TMQ.US,D,20160322,000000,0.395,0.395,0.375,0.39,41993,0
+TMQ.US,D,20160323,000000,0.39,0.395,0.36,0.394,51478,0
+TMQ.US,D,20160324,000000,0.3785,0.4,0.3708,0.39,41972,0
+TMQ.US,D,20160328,000000,0.3801,0.4,0.38,0.397,52821,0
+TMQ.US,D,20160329,000000,0.39,0.4,0.36,0.39,90151,0
+TMQ.US,D,20160330,000000,0.39,0.396,0.36,0.3718,51236,0
+TMQ.US,D,20160331,000000,0.382,0.392,0.372,0.375,12317,0
+TMQ.US,D,20160401,000000,0.3753,0.38,0.3624,0.37,51182,0
+TMQ.US,D,20160404,000000,0.37,0.37,0.355,0.36,50068,0
+TMQ.US,D,20160405,000000,0.371,0.395,0.36,0.37,103882,0
+TMQ.US,D,20160406,000000,0.3628,0.3728,0.35,0.35,181908,0
+TMQ.US,D,20160407,000000,0.3529,0.3601,0.33,0.34,174863,0
+TMQ.US,D,20160408,000000,0.3488,0.3701,0.33,0.36,100686,0
+TMQ.US,D,20160411,000000,0.3701,0.389,0.35,0.375,173788,0
+TMQ.US,D,20160412,000000,0.375,0.41,0.375,0.41,132445,0
+TMQ.US,D,20160413,000000,0.409,0.41,0.389,0.3901,98279,0
+TMQ.US,D,20160414,000000,0.395,0.4,0.39,0.4,23531,0
+TMQ.US,D,20160415,000000,0.3984,0.3984,0.39,0.39,9529,0
+TMQ.US,D,20160418,000000,0.3732,0.3847,0.35,0.3846,160423,0
+TMQ.US,D,20160419,000000,0.4,0.41,0.4,0.41,111995,0
+TMQ.US,D,20160420,000000,0.41,0.45,0.4082,0.425,141181,0
+TMQ.US,D,20160421,000000,0.445,0.46,0.425,0.427,141185,0
+TMQ.US,D,20160422,000000,0.421,0.46,0.421,0.4584,118294,0
+TMQ.US,D,20160425,000000,0.47,0.475,0.45,0.4657,103902,0
+TMQ.US,D,20160426,000000,0.475,0.48,0.4694,0.48,135976,0
+TMQ.US,D,20160427,000000,0.48,0.49,0.45,0.4743,127157,0
+TMQ.US,D,20160428,000000,0.473,0.64,0.46,0.5801,1007897,0
+TMQ.US,D,20160429,000000,0.5821,0.5821,0.5,0.5101,404768,0
+TMQ.US,D,20160502,000000,0.54,0.59,0.518,0.5743,202173,0
+TMQ.US,D,20160503,000000,0.595,0.858,0.5788,0.7599,1074416,0
+TMQ.US,D,20160504,000000,0.75,0.8299,0.6757,0.8222,892689,0
+TMQ.US,D,20160505,000000,0.8356,0.8356,0.6579,0.6867,267359,0
+TMQ.US,D,20160506,000000,0.69,0.77,0.69,0.7599,119242,0
+TMQ.US,D,20160509,000000,0.7732,0.7732,0.6703,0.6895,181756,0
+TMQ.US,D,20160510,000000,0.695,0.73,0.695,0.73,100469,0
+TMQ.US,D,20160511,000000,0.74,0.75,0.69,0.71,121215,0
+TMQ.US,D,20160512,000000,0.73,0.73,0.7101,0.7219,64525,0
+TMQ.US,D,20160513,000000,0.7081,0.7399,0.7081,0.7299,79046,0
+TMQ.US,D,20160516,000000,0.725,0.75,0.72,0.73,207175,0
+TMQ.US,D,20160517,000000,0.73,0.7301,0.65,0.6599,251517,0
+TMQ.US,D,20160518,000000,0.63,0.68,0.593,0.63,340999,0
+TMQ.US,D,20160519,000000,0.64,0.64,0.59,0.625,133752,0
+TMQ.US,D,20160520,000000,0.6349,0.635,0.5415,0.5555,71258,0
+TMQ.US,D,20160523,000000,0.56,0.63,0.56,0.62,122566,0
+TMQ.US,D,20160524,000000,0.62,0.62,0.59,0.61,32487,0
+TMQ.US,D,20160525,000000,0.6,0.61,0.574,0.6,48421,0
+TMQ.US,D,20160526,000000,0.6,0.62,0.501,0.5758,298828,0
+TMQ.US,D,20160527,000000,0.5801,0.5801,0.54,0.54,96359,0
+TMQ.US,D,20160531,000000,0.556,0.559,0.49,0.5179,387080,0
+TMQ.US,D,20160601,000000,0.5,0.5194,0.497,0.5099,97080,0
+TMQ.US,D,20160602,000000,0.51,0.52,0.44,0.4588,361893,0
+TMQ.US,D,20160603,000000,0.45,0.525,0.45,0.495,218690,0
+TMQ.US,D,20160606,000000,0.5,0.52,0.4911,0.4911,136471,0
+TMQ.US,D,20160607,000000,0.5149,0.53,0.4901,0.5022,90267,0
+TMQ.US,D,20160608,000000,0.5122,0.53,0.5,0.5102,180744,0
+TMQ.US,D,20160609,000000,0.52,0.54,0.5001,0.54,177640,0
+TMQ.US,D,20160610,000000,0.5131,0.5304,0.4808,0.481,123209,0
+TMQ.US,D,20160613,000000,0.49,0.52,0.4772,0.48,93129,0
+TMQ.US,D,20160614,000000,0.49,0.5043,0.48,0.48,110671,0
+TMQ.US,D,20160615,000000,0.48,0.4899,0.472,0.4799,46877,0
+TMQ.US,D,20160616,000000,0.47,0.4799,0.44,0.4599,135649,0
+TMQ.US,D,20160617,000000,0.4502,0.4715,0.4501,0.4699,27552,0
+TMQ.US,D,20160620,000000,0.48,0.5016,0.47,0.489,98027,0
+TMQ.US,D,20160621,000000,0.4901,0.51,0.49,0.5,59975,0
+TMQ.US,D,20160622,000000,0.5,0.51,0.48,0.49,255597,0
+TMQ.US,D,20160623,000000,0.5,0.5,0.49,0.5,72822,0
+TMQ.US,D,20160624,000000,0.471,0.5,0.471,0.4898,136802,0
+TMQ.US,D,20160627,000000,0.49,0.505,0.488,0.499,122082,0
+TMQ.US,D,20160628,000000,0.51,0.51,0.4911,0.5016,346112,0
+TMQ.US,D,20160629,000000,0.505,0.505,0.444,0.5,236265,0
+TMQ.US,D,20160630,000000,0.506,0.506,0.4959,0.5,74894,0
+TMQ.US,D,20160701,000000,0.509,0.54,0.4904,0.5151,545026,0
+TMQ.US,D,20160705,000000,0.55,0.57,0.5201,0.5498,208400,0
+TMQ.US,D,20160706,000000,0.56,0.57,0.55,0.57,158401,0
+TMQ.US,D,20160707,000000,0.51,0.56,0.51,0.5548,232991,0
+TMQ.US,D,20160708,000000,0.5548,0.6186,0.545,0.6086,399260,0
+TMQ.US,D,20160711,000000,0.62,0.6598,0.6147,0.65,319253,0
+TMQ.US,D,20160712,000000,0.68,0.68,0.5721,0.63,418042,0
+TMQ.US,D,20160713,000000,0.635,0.64,0.5851,0.605,137462,0
+TMQ.US,D,20160714,000000,0.599,0.61,0.5749,0.6049,69715,0
+TMQ.US,D,20160715,000000,0.6,0.62,0.59,0.62,65873,0
+TMQ.US,D,20160718,000000,0.6233,0.63,0.596,0.6298,72995,0
+TMQ.US,D,20160719,000000,0.6299,0.6473,0.5899,0.6049,165834,0
+TMQ.US,D,20160720,000000,0.596,0.6049,0.561,0.6049,90516,0
+TMQ.US,D,20160721,000000,0.6,0.6,0.5702,0.59,72813,0
+TMQ.US,D,20160722,000000,0.5766,0.6098,0.5602,0.599,96380,0
+TMQ.US,D,20160725,000000,0.57,0.5774,0.5485,0.565,170785,0
+TMQ.US,D,20160726,000000,0.565,0.57,0.53,0.555,68289,0
+TMQ.US,D,20160727,000000,0.5503,0.57,0.54,0.5511,47815,0
+TMQ.US,D,20160728,000000,0.568,0.5849,0.5651,0.5771,50738,0
+TMQ.US,D,20160729,000000,0.5701,0.58,0.56,0.565,120571,0
+TMQ.US,D,20160801,000000,0.565,0.565,0.56,0.565,45749,0
+TMQ.US,D,20160802,000000,0.565,0.565,0.55,0.5649,162145,0
+TMQ.US,D,20160803,000000,0.5604,0.565,0.5518,0.5602,25739,0
+TMQ.US,D,20160804,000000,0.55,0.565,0.55,0.56,97809,0
+TMQ.US,D,20160805,000000,0.5513,0.56,0.531,0.55,67206,0
+TMQ.US,D,20160808,000000,0.53,0.6,0.53,0.5731,258109,0
+TMQ.US,D,20160809,000000,0.58,0.6,0.57,0.5849,80993,0
+TMQ.US,D,20160810,000000,0.581,0.59,0.57,0.58,70569,0
+TMQ.US,D,20160811,000000,0.585,0.5961,0.57,0.5847,72824,0
+TMQ.US,D,20160812,000000,0.586,0.63,0.586,0.6049,159195,0
+TMQ.US,D,20160815,000000,0.62,0.63,0.6001,0.63,46639,0
+TMQ.US,D,20160816,000000,0.63,0.63,0.6,0.6099,67877,0
+TMQ.US,D,20160817,000000,0.615,0.615,0.59715,0.6108,32211,0
+TMQ.US,D,20160818,000000,0.61,0.63,0.61,0.6125,98234,0
+TMQ.US,D,20160819,000000,0.61,0.62,0.59,0.59,21675,0
+TMQ.US,D,20160822,000000,0.6,0.6006,0.575,0.5757,52137,0
+TMQ.US,D,20160823,000000,0.58,0.59,0.554,0.56,106833,0
+TMQ.US,D,20160824,000000,0.569,0.569,0.5403,0.5499,102245,0
+TMQ.US,D,20160825,000000,0.54,0.5799,0.54,0.5573,68431,0
+TMQ.US,D,20160826,000000,0.5633,0.58,0.55,0.55,39148,0
+TMQ.US,D,20160829,000000,0.56,0.56,0.545,0.5508,55361,0
+TMQ.US,D,20160830,000000,0.5649,0.565,0.54,0.5522,99966,0
+TMQ.US,D,20160831,000000,0.5537,0.5969,0.545,0.57,91438,0
+TMQ.US,D,20160901,000000,0.561,0.561,0.551,0.551,16680,0
+TMQ.US,D,20160902,000000,0.5609,0.57,0.551,0.56,13011,0
+TMQ.US,D,20160906,000000,0.5611,0.5801,0.5554,0.57,8120,0
+TMQ.US,D,20160907,000000,0.564,0.5939,0.554,0.56,29482,0
+TMQ.US,D,20160908,000000,0.55,0.59,0.53,0.58,134500,0
+TMQ.US,D,20160909,000000,0.59,0.6,0.5701,0.575,52436,0
+TMQ.US,D,20160912,000000,0.7475,0.85,0.53,0.55,147852,0
+TMQ.US,D,20160913,000000,0.55,0.598,0.55,0.5601,36583,0
+TMQ.US,D,20160914,000000,0.5682,0.5849,0.55,0.5599,82734,0
+TMQ.US,D,20160915,000000,0.54,0.56,0.53,0.56,44795,0
+TMQ.US,D,20160916,000000,0.56,0.56,0.545,0.545,1340,0
+TMQ.US,D,20160919,000000,0.55,0.59,0.54,0.59,68435,0
+TMQ.US,D,20160920,000000,0.56,0.5779,0.55,0.56,55454,0
+TMQ.US,D,20160921,000000,0.55,0.5998,0.524,0.57,37948,0
+TMQ.US,D,20160922,000000,0.58,0.6,0.565,0.5704,31642,0
+TMQ.US,D,20160923,000000,0.59,0.599,0.57,0.57,34652,0
+TMQ.US,D,20160926,000000,0.57,0.6015,0.57,0.574,131013,0
+TMQ.US,D,20160927,000000,0.5796,0.5796,0.54,0.56,120768,0
+TMQ.US,D,20160928,000000,0.575,0.575,0.53,0.543,141153,0
+TMQ.US,D,20160929,000000,0.55,0.56,0.55,0.56,38635,0
+TMQ.US,D,20160930,000000,0.5487,0.569,0.5371,0.5579,34465,0
+TMQ.US,D,20161003,000000,0.548,0.555,0.54,0.54,26733,0
+TMQ.US,D,20161004,000000,0.56,0.5682,0.53,0.5399,79989,0
+TMQ.US,D,20161005,000000,0.53,0.53,0.51,0.5138,41886,0
+TMQ.US,D,20161006,000000,0.51,0.52,0.5,0.5,61332,0
+TMQ.US,D,20161007,000000,0.49,0.53,0.48,0.5,69600,0
+TMQ.US,D,20161010,000000,0.48,0.5,0.48,0.4999,34155,0
+TMQ.US,D,20161011,000000,0.4998,0.5,0.48,0.5,25864,0
+TMQ.US,D,20161012,000000,0.5,0.57,0.48,0.55,127354,0
+TMQ.US,D,20161013,000000,0.5,0.58,0.4999,0.58,129227,0
+TMQ.US,D,20161014,000000,0.54,0.6,0.54,0.5501,62327,0
+TMQ.US,D,20161017,000000,0.58,0.62,0.58,0.61,101547,0
+TMQ.US,D,20161018,000000,0.62,0.62,0.58,0.5908,38730,0
+TMQ.US,D,20161019,000000,0.583,0.6,0.5607,0.5751,49204,0
+TMQ.US,D,20161020,000000,0.5875,0.5875,0.56,0.5701,10206,0
+TMQ.US,D,20161021,000000,0.57,0.58,0.56,0.57,19497,0
+TMQ.US,D,20161024,000000,0.565,0.585,0.54,0.578,24266,0
+TMQ.US,D,20161025,000000,0.575,0.575,0.53,0.54,69850,0
+TMQ.US,D,20161026,000000,0.54,0.54,0.5,0.53,38414,0
+TMQ.US,D,20161027,000000,0.49,0.525,0.48,0.4898,132665,0
+TMQ.US,D,20161028,000000,0.479,0.5,0.473,0.4731,87866,0
+TMQ.US,D,20161031,000000,0.48,0.5139,0.48,0.49,56541,0
+TMQ.US,D,20161101,000000,0.4821,0.51,0.4821,0.4997,64158,0
+TMQ.US,D,20161102,000000,0.495,0.519,0.49,0.49,15805,0
+TMQ.US,D,20161103,000000,0.485,0.51,0.48,0.4989,27286,0
+TMQ.US,D,20161104,000000,0.49,0.529,0.49,0.51,102223,0
+TMQ.US,D,20161107,000000,0.5,0.52,0.49,0.49,93075,0
+TMQ.US,D,20161108,000000,0.5,0.52,0.46,0.46,157457,0
+TMQ.US,D,20161109,000000,0.46,0.52,0.414,0.46,218459,0
+TMQ.US,D,20161110,000000,0.485,0.499,0.4301,0.44,262146,0
+TMQ.US,D,20161111,000000,0.44,0.48,0.4324,0.46,75149,0
+TMQ.US,D,20161114,000000,0.47,0.499,0.4455,0.4725,85548,0
+TMQ.US,D,20161115,000000,0.5,0.52,0.48,0.52,156142,0
+TMQ.US,D,20161116,000000,0.52,0.52,0.49,0.4903,52610,0
+TMQ.US,D,20161117,000000,0.491,0.4939,0.485,0.4925,32382,0
+TMQ.US,D,20161118,000000,0.4925,0.52,0.488,0.52,57013,0
+TMQ.US,D,20161121,000000,0.5,0.5259,0.49,0.5,113088,0
+TMQ.US,D,20161122,000000,0.4948,0.52,0.48,0.51,82802,0
+TMQ.US,D,20161123,000000,0.51,0.52,0.49,0.5101,7424,0
+TMQ.US,D,20161125,000000,0.5102,0.52,0.48,0.52,42464,0
+TMQ.US,D,20161128,000000,0.51,0.56,0.5,0.5552,318359,0
+TMQ.US,D,20161129,000000,0.52,0.57,0.52,0.569,56092,0
+TMQ.US,D,20161130,000000,0.55,0.58,0.55,0.56,119534,0
+TMQ.US,D,20161201,000000,0.5531,0.57,0.521,0.521,25245,0
+TMQ.US,D,20161202,000000,0.55,0.57,0.521,0.5299,44444,0
+TMQ.US,D,20161205,000000,0.521,0.54,0.521,0.538,55182,0
+TMQ.US,D,20161206,000000,0.54,0.559,0.521,0.54,29608,0
+TMQ.US,D,20161207,000000,0.53,0.59,0.52,0.57,208774,0
+TMQ.US,D,20161208,000000,0.588,0.588,0.5401,0.5602,58367,0
+TMQ.US,D,20161209,000000,0.58,0.58,0.52,0.5207,97782,0
+TMQ.US,D,20161212,000000,0.522,0.522,0.5,0.505,121786,0
+TMQ.US,D,20161213,000000,0.505,0.5451,0.4661,0.4924,210868,0
+TMQ.US,D,20161214,000000,0.4875,0.49,0.46,0.47,107311,0
+TMQ.US,D,20161215,000000,0.465,0.4799,0.453,0.4611,25488,0
+TMQ.US,D,20161216,000000,0.4699,0.4824,0.4611,0.4611,53062,0
+TMQ.US,D,20161219,000000,0.488,0.49,0.4438,0.4699,74029,0
+TMQ.US,D,20161220,000000,0.47,0.47,0.46,0.46,54840,0
+TMQ.US,D,20161221,000000,0.455,0.48,0.455,0.4608,74189,0
+TMQ.US,D,20161222,000000,0.46,0.47,0.45,0.4691,41240,0
+TMQ.US,D,20161223,000000,0.47,0.49,0.45,0.4619,38937,0
+TMQ.US,D,20161227,000000,0.48,0.49,0.46,0.475,57367,0
+TMQ.US,D,20161228,000000,0.465,0.48,0.455,0.455,97156,0
+TMQ.US,D,20161229,000000,0.465,0.48,0.4602,0.47,83418,0
+TMQ.US,D,20161230,000000,0.48,0.515,0.4782,0.5071,168719,0
+TMQ.US,D,20170103,000000,0.52,0.5387,0.492,0.5079,51266,0
+TMQ.US,D,20170104,000000,0.51,0.525,0.4999,0.525,33871,0
+TMQ.US,D,20170105,000000,0.53,0.5857,0.5012,0.5288,515897,0
+TMQ.US,D,20170106,000000,0.505,0.5451,0.505,0.52,124690,0
+TMQ.US,D,20170109,000000,0.52,0.53,0.5011,0.5011,39756,0
+TMQ.US,D,20170110,000000,0.51,0.5292,0.481,0.49,107120,0
+TMQ.US,D,20170111,000000,0.481,0.54,0.481,0.5051,723154,0
+TMQ.US,D,20170112,000000,0.5,0.54,0.4932,0.53,356659,0
+TMQ.US,D,20170113,000000,0.54,0.54,0.5015,0.5299,229998,0
+TMQ.US,D,20170117,000000,0.53,0.55,0.5245,0.5246,114401,0
+TMQ.US,D,20170118,000000,0.55,0.55,0.5012,0.5012,78738,0
+TMQ.US,D,20170119,000000,0.52,0.52,0.4682,0.4789,282825,0
+TMQ.US,D,20170120,000000,0.48,0.51,0.4667,0.49,134859,0
+TMQ.US,D,20170123,000000,0.5,0.51,0.4701,0.5011,146632,0
+TMQ.US,D,20170124,000000,0.5,0.53,0.5,0.5005,138233,0
+TMQ.US,D,20170125,000000,0.525,0.5299,0.51,0.5201,126790,0
+TMQ.US,D,20170126,000000,0.52,0.53,0.5101,0.5201,34983,0
+TMQ.US,D,20170127,000000,0.51,0.5213,0.5012,0.51,39376,0
+TMQ.US,D,20170130,000000,0.5,0.51,0.49,0.495,54980,0
+TMQ.US,D,20170131,000000,0.4945,0.5144,0.4901,0.4922,31499,0
+TMQ.US,D,20170201,000000,0.49,0.5199,0.49,0.5,65232,0
+TMQ.US,D,20170202,000000,0.5061,0.5087,0.49,0.501,55574,0
+TMQ.US,D,20170203,000000,0.53,0.53,0.5,0.5171,51128,0
+TMQ.US,D,20170206,000000,0.53,0.53,0.4999,0.4999,119794,0
+TMQ.US,D,20170207,000000,0.495,0.5093,0.49,0.49,41806,0
+TMQ.US,D,20170208,000000,0.49,0.5198,0.49,0.4923,69217,0
+TMQ.US,D,20170209,000000,0.494,0.5034,0.493,0.5,43004,0
+TMQ.US,D,20170210,000000,0.5,0.52,0.5,0.52,75244,0
+TMQ.US,D,20170213,000000,0.51,0.5198,0.51,0.51,28859,0
+TMQ.US,D,20170214,000000,0.53,0.53,0.5023,0.52,68166,0
+TMQ.US,D,20170215,000000,0.52,0.53,0.5,0.51,97878,0
+TMQ.US,D,20170216,000000,0.501,0.5099,0.49,0.491,83963,0
+TMQ.US,D,20170217,000000,0.494,0.5001,0.486,0.493,61581,0
+TMQ.US,D,20170221,000000,0.5,0.505,0.4802,0.5047,96167,0
+TMQ.US,D,20170222,000000,0.4991,0.4998,0.48,0.4838,33544,0
+TMQ.US,D,20170223,000000,0.484,0.4923,0.4612,0.4797,142983,0
+TMQ.US,D,20170224,000000,0.4625,0.4797,0.46,0.465,55451,0
+TMQ.US,D,20170227,000000,0.47,0.4949,0.465,0.4691,38344,0
+TMQ.US,D,20170228,000000,0.475,0.48,0.45,0.4556,114325,0
+TMQ.US,D,20170301,000000,0.46,0.495,0.45,0.48,127542,0
+TMQ.US,D,20170302,000000,0.48,0.495,0.4709,0.49,105504,0
+TMQ.US,D,20170303,000000,0.4701,0.495,0.46,0.4708,108010,0
+TMQ.US,D,20170306,000000,0.46,0.4891,0.451,0.48,153420,0
+TMQ.US,D,20170307,000000,0.49,0.49,0.469,0.469,53875,0
+TMQ.US,D,20170308,000000,0.479,0.479,0.45,0.4642,60599,0
+TMQ.US,D,20170309,000000,0.46,0.4799,0.45,0.4503,160240,0
+TMQ.US,D,20170310,000000,0.45,0.4694,0.45,0.4501,37818,0
+TMQ.US,D,20170313,000000,0.46,0.4646,0.4501,0.4506,23998,0
+TMQ.US,D,20170314,000000,0.4505,0.49,0.4505,0.47,53592,0
+TMQ.US,D,20170315,000000,0.45933,0.5,0.45,0.48,175537,0
+TMQ.US,D,20170316,000000,0.47,0.51,0.4684,0.4991,181234,0
+TMQ.US,D,20170317,000000,0.4981,0.53,0.495,0.53,91380,0
+TMQ.US,D,20170320,000000,0.529,0.55,0.52,0.545,274897,0
+TMQ.US,D,20170321,000000,0.55,0.55,0.5,0.51,52452,0
+TMQ.US,D,20170322,000000,0.505,0.5098,0.4707,0.4759,43820,0
+TMQ.US,D,20170323,000000,0.48,0.5116,0.48,0.51,74389,0
+TMQ.US,D,20170324,000000,0.51,0.5374,0.4902,0.53,84481,0
+TMQ.US,D,20170327,000000,0.53,0.539,0.5162,0.539,217395,0
+TMQ.US,D,20170328,000000,0.539,0.5468,0.489,0.525,79456,0
+TMQ.US,D,20170329,000000,0.5299,0.5418,0.49,0.5305,125594,0
+TMQ.US,D,20170330,000000,0.53,0.5399,0.52,0.5399,90949,0
+TMQ.US,D,20170331,000000,0.5399,0.5499,0.5078,0.5499,144799,0
+TMQ.US,D,20170403,000000,0.541,0.561,0.5,0.5484,279784,0
+TMQ.US,D,20170404,000000,0.53,0.55,0.5011,0.539,64148,0
+TMQ.US,D,20170405,000000,0.55,0.56,0.5027,0.5552,218057,0
+TMQ.US,D,20170406,000000,0.54,0.56,0.54,0.559,43348,0
+TMQ.US,D,20170407,000000,0.5526,0.5633,0.53,0.5633,124273,0
+TMQ.US,D,20170410,000000,0.5632,0.72,0.5632,0.6993,929789,0
+TMQ.US,D,20170411,000000,0.71,0.7197,0.66,0.7048,296819,0
+TMQ.US,D,20170412,000000,0.705,0.71,0.6353,0.6448,141793,0
+TMQ.US,D,20170413,000000,0.63,0.73,0.63,0.7296,514082,0
+TMQ.US,D,20170417,000000,0.74,0.75,0.7,0.71,128490,0
+TMQ.US,D,20170418,000000,0.7032,0.7032,0.6417,0.645,159091,0
+TMQ.US,D,20170419,000000,0.66,0.8,0.6599,0.69,347539,0
+TMQ.US,D,20170420,000000,0.7,0.74,0.6414,0.7089,231908,0
+TMQ.US,D,20170421,000000,0.72,0.72,0.69,0.705,135896,0
+TMQ.US,D,20170424,000000,0.662,0.71,0.662,0.7,142681,0
+TMQ.US,D,20170425,000000,0.75,0.77,0.7036,0.738,339202,0
+TMQ.US,D,20170426,000000,0.76,0.76,0.672,0.7,127706,0
+TMQ.US,D,20170427,000000,0.675,0.7,0.67,0.695,250587,0
+TMQ.US,D,20170428,000000,0.695,0.71,0.665,0.705,62734,0
+TMQ.US,D,20170501,000000,0.65,0.75186,0.64,0.6799,267134,0
+TMQ.US,D,20170502,000000,0.7,0.7086,0.686,0.695,40093,0
+TMQ.US,D,20170503,000000,0.653,0.6959,0.65,0.66,121029,0
+TMQ.US,D,20170504,000000,0.68,0.68,0.6102,0.63,97869,0
+TMQ.US,D,20170505,000000,0.625,0.645,0.6201,0.63,87045,0
+TMQ.US,D,20170508,000000,0.63,0.655,0.63,0.6549,58904,0
+TMQ.US,D,20170509,000000,0.655,0.655,0.614,0.655,147800,0
+TMQ.US,D,20170510,000000,0.65,0.68,0.65,0.6752,40305,0
+TMQ.US,D,20170511,000000,0.6753,0.6922,0.6501,0.6891,86079,0
+TMQ.US,D,20170512,000000,0.695,0.7,0.685,0.6902,159034,0
+TMQ.US,D,20170515,000000,0.691,0.715,0.6831,0.715,117300,0
+TMQ.US,D,20170516,000000,0.72,0.72,0.7007,0.72,80235,0
+TMQ.US,D,20170517,000000,0.71,0.71,0.68,0.68,26303,0
+TMQ.US,D,20170518,000000,0.67,0.68,0.65,0.66,68527,0
+TMQ.US,D,20170519,000000,0.65,0.6825,0.65,0.6655,179284,0
+TMQ.US,D,20170522,000000,0.69,0.7,0.6701,0.6804,55985,0
+TMQ.US,D,20170523,000000,0.7,0.7,0.6521,0.67,17050,0
+TMQ.US,D,20170524,000000,0.67,0.7,0.66,0.6698,36677,0
+TMQ.US,D,20170525,000000,0.67,0.67,0.643,0.6567,83021,0
+TMQ.US,D,20170526,000000,0.65,0.695,0.6489,0.6791,19807,0
+TMQ.US,D,20170530,000000,0.695,0.695,0.6599,0.6791,118775,0
+TMQ.US,D,20170531,000000,0.6574,0.6698,0.655,0.6565,43201,0
+TMQ.US,D,20170601,000000,0.66,0.68,0.615,0.6399,123109,0
+TMQ.US,D,20170602,000000,0.63,0.65,0.63,0.64,21680,0
+TMQ.US,D,20170605,000000,0.64,0.64,0.6195,0.62,97609,0
+TMQ.US,D,20170606,000000,0.63,0.63,0.62,0.625,50610,0
+TMQ.US,D,20170607,000000,0.625,0.625,0.6,0.6,138111,0
+TMQ.US,D,20170608,000000,0.6,0.625,0.58,0.58,84926,0
+TMQ.US,D,20170609,000000,0.58,0.65,0.58,0.65,45778,0
+TMQ.US,D,20170612,000000,0.656,0.656,0.6,0.63,32770,0
+TMQ.US,D,20170613,000000,0.62,0.65,0.602,0.65,33497,0
+TMQ.US,D,20170614,000000,0.63,0.66,0.61,0.66,26251,0
+TMQ.US,D,20170615,000000,0.67,0.67,0.608,0.64,57071,0
+TMQ.US,D,20170616,000000,0.64,0.64,0.6,0.629,43220,0
+TMQ.US,D,20170619,000000,0.66,0.66,0.615,0.6375,53605,0
+TMQ.US,D,20170620,000000,0.64,0.65,0.615,0.65,48275,0
+TMQ.US,D,20170621,000000,0.65,0.6511,0.6075,0.645,33279,0
+TMQ.US,D,20170622,000000,0.6644,0.6644,0.62,0.655,42055,0
+TMQ.US,D,20170623,000000,0.67,0.67,0.625,0.65,42795,0
+TMQ.US,D,20170626,000000,0.65,0.65,0.605,0.65,53799,0
+TMQ.US,D,20170627,000000,0.64,0.65,0.62,0.65,24363,0
+TMQ.US,D,20170628,000000,0.64,0.65,0.62,0.65,55096,0
+TMQ.US,D,20170629,000000,0.64,0.65,0.615,0.65,41143,0
+TMQ.US,D,20170630,000000,0.63,0.64,0.6201,0.6344,26007,0
+TMQ.US,D,20170703,000000,0.65,0.65,0.6201,0.65,29155,0
+TMQ.US,D,20170705,000000,0.65,0.68,0.63,0.68,97414,0
+TMQ.US,D,20170706,000000,0.66,0.71,0.66,0.69,164409,0
+TMQ.US,D,20170707,000000,0.7,0.7199,0.7,0.7,145501,0
+TMQ.US,D,20170710,000000,0.72,0.725,0.69,0.725,173219,0
+TMQ.US,D,20170711,000000,0.73,0.73,0.7,0.715,23985,0
+TMQ.US,D,20170712,000000,0.7,0.745,0.7,0.7301,422606,0
+TMQ.US,D,20170713,000000,0.7301,0.755,0.72,0.75,212849,0
+TMQ.US,D,20170714,000000,0.77,0.77,0.7497,0.7691,89684,0
+TMQ.US,D,20170717,000000,0.77,0.878,0.75,0.82,552052,0
+TMQ.US,D,20170718,000000,0.82,0.83,0.78,0.81,163194,0
+TMQ.US,D,20170719,000000,0.8199,0.91,0.8,0.9049,471535,0
+TMQ.US,D,20170720,000000,0.9199,0.9397,0.85,0.9199,225633,0
+TMQ.US,D,20170721,000000,0.925,0.94,0.9,0.9363,308772,0
+TMQ.US,D,20170724,000000,0.9,0.948,0.77,0.9477,187327,0
+TMQ.US,D,20170725,000000,0.95,1.02,0.93,1.0064,744329,0
+TMQ.US,D,20170726,000000,1,1.14,0.96,1.14,1848778,0
+TMQ.US,D,20170727,000000,1.14,1.22,1.01,1.12,894898,0
+TMQ.US,D,20170728,000000,1.12,1.14,1.02,1.02,273833,0
+TMQ.US,D,20170731,000000,1.03,1.0779,1,1.03,264087,0
+TMQ.US,D,20170801,000000,1.04,1.07,1,1.05,271652,0
+TMQ.US,D,20170802,000000,1.06,1.13,1.03,1.13,396151,0
+TMQ.US,D,20170803,000000,1.14,1.15,1.03,1.08,348509,0
+TMQ.US,D,20170804,000000,1.09,1.2,1.08,1.2,362000,0
+TMQ.US,D,20170807,000000,1.2,1.35,1.17,1.32,1545455,0
+TMQ.US,D,20170808,000000,1.28,1.29,1.21,1.26,579824,0
+TMQ.US,D,20170809,000000,1.24,1.2599,1.13,1.21,827022,0
+TMQ.US,D,20170810,000000,1.19,1.21,1.14,1.16,759716,0
+TMQ.US,D,20170811,000000,1.15,1.16,1.09,1.15,230907,0
+TMQ.US,D,20170814,000000,1.14,1.15,1.1,1.15,101249,0
+TMQ.US,D,20170815,000000,1.15,1.15,1.08,1.09,133957,0
+TMQ.US,D,20170816,000000,1.08,1.1199,1.01,1.06,309933,0
+TMQ.US,D,20170817,000000,1.06,1.08,0.98,0.9996,298042,0
+TMQ.US,D,20170818,000000,1.02,1.07,0.9505,1.06,211763,0
+TMQ.US,D,20170821,000000,1.06,1.09,1.03,1.09,147352,0
+TMQ.US,D,20170822,000000,1.1,1.13,1.06,1.09,134938,0
+TMQ.US,D,20170823,000000,1.1,1.1124,1.07,1.1,63130,0
+TMQ.US,D,20170824,000000,1.1,1.1,1.05,1.05,79587,0
+TMQ.US,D,20170825,000000,1.07,1.1,1.06,1.09,73036,0
+TMQ.US,D,20170828,000000,1.11,1.11,1.05,1.06,80719,0
+TMQ.US,D,20170829,000000,1.05,1.09,1.03,1.07,74987,0
+TMQ.US,D,20170830,000000,1.07,1.08,1,1.07,128710,0
+TMQ.US,D,20170831,000000,1.06,1.07,1.02,1.05,78383,0
+TMQ.US,D,20170901,000000,1.05,1.05,1,1.02,122375,0
+TMQ.US,D,20170905,000000,1.07,1.07,0.99,1,199085,0
+TMQ.US,D,20170906,000000,1.02,1.02,0.99,1,241127,0
+TMQ.US,D,20170907,000000,1,1.01,0.96,0.9974,230111,0
+TMQ.US,D,20170908,000000,1.01,1.01,0.965,0.98,84676,0
+TMQ.US,D,20170911,000000,1,1,0.97,0.98,110955,0
+TMQ.US,D,20170912,000000,1,1.0299,0.97,1,257092,0
+TMQ.US,D,20170913,000000,1.02,1.02,0.97,0.99,161323,0
+TMQ.US,D,20170914,000000,1.01,1.02,0.9973,1,77551,0
+TMQ.US,D,20170915,000000,1,1.0198,0.96,0.98,194554,0
+TMQ.US,D,20170918,000000,1,1.0072,0.96,0.96,181230,0
+TMQ.US,D,20170919,000000,0.99,1,0.95,0.9939,190388,0
+TMQ.US,D,20170920,000000,0.9975,1.05,0.9871,1,305742,0
+TMQ.US,D,20170921,000000,1.04,1.04,0.98,1,86592,0
+TMQ.US,D,20170922,000000,1,1,0.96,0.976,156571,0
+TMQ.US,D,20170925,000000,0.98,0.98,0.961,0.961,117564,0
+TMQ.US,D,20170926,000000,0.96,0.9678,0.92,0.9443,124040,0
+TMQ.US,D,20170927,000000,0.9543,0.9543,0.93,0.9411,36327,0
+TMQ.US,D,20170928,000000,0.91,0.9573,0.91,0.93,69463,0
+TMQ.US,D,20170929,000000,0.9431,0.96,0.9401,0.9451,72918,0
+TMQ.US,D,20171002,000000,0.9599,0.9599,0.92,0.92,70882,0
+TMQ.US,D,20171003,000000,0.945,0.955,0.93,0.94,117936,0
+TMQ.US,D,20171004,000000,0.95,0.95,0.8601,0.8707,690026,0
+TMQ.US,D,20171005,000000,0.91,0.9142,0.88,0.9021,216180,0
+TMQ.US,D,20171006,000000,0.9,0.929,0.8721,0.92,117237,0
+TMQ.US,D,20171009,000000,0.94,0.9659,0.93,0.9531,81251,0
+TMQ.US,D,20171010,000000,0.97,0.98,0.95,0.97,196179,0
+TMQ.US,D,20171011,000000,0.98,0.98,0.9547,0.9692,77551,0
+TMQ.US,D,20171012,000000,1,1.14,0.9959,1.12,782165,0
+TMQ.US,D,20171013,000000,1.17,1.18,1.05,1.07,434546,0
+TMQ.US,D,20171016,000000,1.15,1.17,1.07,1.08,331711,0
+TMQ.US,D,20171017,000000,1.1,1.12,1.06,1.0684,99127,0
+TMQ.US,D,20171018,000000,1.1,1.109,1.08,1.1,169709,0
+TMQ.US,D,20171019,000000,1.12,1.12,1.06,1.07,238377,0
+TMQ.US,D,20171020,000000,1.09,1.11,1.05,1.07,101987,0
+TMQ.US,D,20171023,000000,1.09,1.1,1.04,1.06,154604,0
+TMQ.US,D,20171024,000000,1.0575,1.06,1.01,1.0205,101863,0
+TMQ.US,D,20171025,000000,1.02,1.05,0.99,1,196662,0
+TMQ.US,D,20171026,000000,1.05,1.05,0.9969,1.0269,78571,0
+TMQ.US,D,20171027,000000,1.03,1.0379,1,1.02,97546,0
+TMQ.US,D,20171030,000000,1.03,1.04,0.99,0.9972,171451,0
+TMQ.US,D,20171031,000000,1,1.02,0.9971,1,42425,0
+TMQ.US,D,20171101,000000,1.02,1.0438,1,1,55118,0
+TMQ.US,D,20171102,000000,1.04,1.05,0.9929,0.9999,115916,0
+TMQ.US,D,20171103,000000,0.991,1.0075,0.991,1,78995,0
+TMQ.US,D,20171106,000000,1,1.05,0.99,0.9999,177444,0
+TMQ.US,D,20171107,000000,1,1.01,0.99,1.0003,73257,0
+TMQ.US,D,20171108,000000,1.03,1.03,0.99,0.9906,83022,0
+TMQ.US,D,20171109,000000,1,1,0.96,0.96,242888,0
+TMQ.US,D,20171110,000000,0.9682,0.9796,0.96,0.9752,69310,0
+TMQ.US,D,20171113,000000,0.99,0.99,0.97,0.9806,68013,0
+TMQ.US,D,20171114,000000,0.97,0.9755,0.9365,0.9606,153933,0
+TMQ.US,D,20171115,000000,0.97,0.9706,0.9332,0.9411,57349,0
+TMQ.US,D,20171116,000000,0.9326,0.9511,0.92,0.9201,77712,0
+TMQ.US,D,20171117,000000,0.9788,0.9788,0.92,0.9448,51424,0
+TMQ.US,D,20171120,000000,0.97,0.97,0.916,0.9339,34123,0
+TMQ.US,D,20171121,000000,0.95,0.95,0.9,0.915,134178,0
+TMQ.US,D,20171122,000000,0.92,0.94,0.9,0.93,77344,0
+TMQ.US,D,20171124,000000,0.92,0.94,0.9,0.912,32533,0
+TMQ.US,D,20171127,000000,0.935,0.935,0.89,0.8979,117714,0
+TMQ.US,D,20171128,000000,0.891,0.898,0.811,0.8483,475127,0
+TMQ.US,D,20171129,000000,0.836,0.8501,0.8,0.825,141318,0
+TMQ.US,D,20171130,000000,0.83,0.83,0.79,0.81,134597,0
+TMQ.US,D,20171201,000000,0.8105,0.8199,0.78,0.8,81052,0
+TMQ.US,D,20171204,000000,0.8,0.85,0.7,0.8,237549,0
+TMQ.US,D,20171205,000000,0.79,0.79,0.7455,0.7601,111151,0
+TMQ.US,D,20171206,000000,0.73,0.76,0.72,0.73,122580,0
+TMQ.US,D,20171207,000000,0.7011,0.77,0.7,0.76,103353,0
+TMQ.US,D,20171208,000000,0.79,0.79,0.7441,0.76,105639,0
+TMQ.US,D,20171211,000000,0.76,0.7607,0.69,0.701,171403,0
+TMQ.US,D,20171212,000000,0.701,0.78,0.7,0.764,213768,0
+TMQ.US,D,20171213,000000,0.77,0.8299,0.76,0.8122,147221,0
+TMQ.US,D,20171214,000000,0.8299,0.985,0.8165,0.8998,372753,0
+TMQ.US,D,20171215,000000,0.9156,0.93,0.88,0.8881,74694,0
+TMQ.US,D,20171218,000000,0.88,0.89,0.81,0.88,1230058,0
+TMQ.US,D,20171219,000000,0.88,1.2,0.83,1.19,8278814,0
+TMQ.US,D,20171220,000000,1.18,1.19,1.06,1.13,383863,0
+TMQ.US,D,20171221,000000,1.12,1.19,1.1101,1.1501,270579,0
+TMQ.US,D,20171222,000000,1.16,1.16,1.06,1.08,116898,0
+TMQ.US,D,20171226,000000,1.08,1.1627,1.08,1.14,243739,0
+TMQ.US,D,20171227,000000,1.15,1.19,1.06,1.06,289547,0
+TMQ.US,D,20171228,000000,1.07,1.18,1.07,1.15,253863,0
+TMQ.US,D,20171229,000000,1.12,1.15,1.09,1.09,286050,0
+TMQ.US,D,20180102,000000,1.12,1.2,1.11,1.18,248750,0
+TMQ.US,D,20180103,000000,1.18,1.25,1.18,1.23,320410,0
+TMQ.US,D,20180104,000000,1.23,1.3,1.2,1.26,298807,0
+TMQ.US,D,20180105,000000,1.27,1.3999,1.25,1.33,423314,0
+TMQ.US,D,20180108,000000,1.33,1.48,1.33,1.45,680934,0
+TMQ.US,D,20180109,000000,1.46,1.48,1.35,1.38,524651,0
+TMQ.US,D,20180110,000000,1.43,1.45,1.37,1.4,430286,0
+TMQ.US,D,20180111,000000,1.4,1.569,1.3942,1.54,1264127,0
+TMQ.US,D,20180112,000000,1.56,1.64,1.46,1.5,488024,0
+TMQ.US,D,20180116,000000,1.55,1.59,1.47,1.56,346000,0
+TMQ.US,D,20180117,000000,1.57,1.6,1.52,1.55,176387,0
+TMQ.US,D,20180118,000000,1.54,1.55,1.47,1.53,201434,0
+TMQ.US,D,20180119,000000,1.56,1.6,1.5,1.56,229899,0
+TMQ.US,D,20180122,000000,1.56,1.56,1.49,1.52,186457,0
+TMQ.US,D,20180123,000000,1.52,1.529,1.3803,1.44,616294,0
+TMQ.US,D,20180124,000000,1.47,1.49,1.43,1.46,204639,0
+TMQ.US,D,20180125,000000,1.47,1.49,1.41,1.42,238855,0
+TMQ.US,D,20180126,000000,1.4,1.42,1.33,1.39,563411,0
+TMQ.US,D,20180129,000000,1.38,1.38,1.2626,1.3,216653,0
+TMQ.US,D,20180130,000000,1.29,1.32,1.215,1.22,298705,0
+TMQ.US,D,20180131,000000,1.22,1.28,1.22,1.2585,126269,0
+TMQ.US,D,20180201,000000,1.26,1.32,1.24,1.26,201835,0
+TMQ.US,D,20180202,000000,1.24,1.25,1.18,1.24,150981,0
+TMQ.US,D,20180205,000000,1.23,1.31,1.21,1.29,199755,0
+TMQ.US,D,20180206,000000,1.33,1.4,1.325,1.35,387622,0
+TMQ.US,D,20180207,000000,1.38,1.4,1.29,1.37,200158,0
+TMQ.US,D,20180208,000000,1.35,1.35,1.25,1.26,227235,0
+TMQ.US,D,20180209,000000,1.24,1.24,1.17,1.23,249675,0
+TMQ.US,D,20180212,000000,1.2,1.37,1.2,1.3672,140867,0
+TMQ.US,D,20180213,000000,1.37,1.38,1.32,1.34,82099,0
+TMQ.US,D,20180214,000000,1.35,1.41,1.3,1.4,627289,0
+TMQ.US,D,20180215,000000,1.41,1.41,1.33,1.37,98783,0
+TMQ.US,D,20180216,000000,1.36,1.36,1.3,1.32,89192,0
+TMQ.US,D,20180220,000000,1.32,1.35,1.32,1.32,70390,0
+TMQ.US,D,20180221,000000,1.35,1.52,1.35,1.44,384543,0
+TMQ.US,D,20180222,000000,1.45,1.49,1.44,1.45,192678,0
+TMQ.US,D,20180223,000000,1.47,1.51,1.41,1.45,195316,0
+TMQ.US,D,20180226,000000,1.5,1.53,1.45,1.49,160747,0
+TMQ.US,D,20180227,000000,1.52,1.52,1.46,1.52,97511,0
+TMQ.US,D,20180228,000000,1.52,1.52,1.47,1.5,128838,0
+TMQ.US,D,20180301,000000,1.51,1.52,1.41,1.52,160541,0
+TMQ.US,D,20180302,000000,1.52,1.52,1.4,1.43,131468,0
+TMQ.US,D,20180305,000000,1.43,1.48,1.43,1.47,37772,0
+TMQ.US,D,20180306,000000,1.49,1.52,1.47,1.5,178322,0
+TMQ.US,D,20180307,000000,1.5,1.5,1.44,1.457,72814,0
+TMQ.US,D,20180308,000000,1.44,1.45,1.39,1.39,134173,0
+TMQ.US,D,20180309,000000,1.4,1.4599,1.38,1.45,92438,0
+TMQ.US,D,20180312,000000,1.42,1.42,1.35,1.37,201353,0
+TMQ.US,D,20180313,000000,1.36,1.4,1.28,1.31,212448,0
+TMQ.US,D,20180314,000000,1.31,1.38,1.3,1.35,85188,0
+TMQ.US,D,20180315,000000,1.35,1.39,1.31,1.36,71147,0
+TMQ.US,D,20180316,000000,1.35,1.41,1.3227,1.35,87285,0
+TMQ.US,D,20180319,000000,1.31,1.4,1.31,1.36,54247,0
+TMQ.US,D,20180320,000000,1.36,1.37,1.33,1.35,39556,0
+TMQ.US,D,20180321,000000,1.33,1.35,1.3,1.31,64131,0
+TMQ.US,D,20180322,000000,1.31,1.34,1.3,1.31,44931,0
+TMQ.US,D,20180323,000000,1.31,1.31,1.28,1.28,44176,0
+TMQ.US,D,20180326,000000,1.29,1.32,1.27,1.32,102231,0
+TMQ.US,D,20180327,000000,1.32,1.3275,1.27,1.28,65763,0
+TMQ.US,D,20180328,000000,1.33,1.33,1.25,1.26,125782,0
+TMQ.US,D,20180329,000000,1.25,1.28,1.24,1.27,53118,0
+TMQ.US,D,20180402,000000,1.26,1.26,1.22,1.22,98136,0
+TMQ.US,D,20180403,000000,1.24,1.26,1.17,1.21,102724,0
+TMQ.US,D,20180404,000000,1.21,1.21,1.0537,1.16,173936,0
+TMQ.US,D,20180405,000000,1.13,1.2,1.13,1.2,44845,0
+TMQ.US,D,20180406,000000,1.15,1.1753,1.14,1.14,62715,0
+TMQ.US,D,20180409,000000,1.12,1.26,1.12,1.23,93733,0
+TMQ.US,D,20180410,000000,1.24,1.34,1.23,1.34,91575,0
+TMQ.US,D,20180411,000000,1.34,1.34,1.27,1.27,60953,0
+TMQ.US,D,20180412,000000,1.27,1.29,1.25,1.29,43327,0
+TMQ.US,D,20180413,000000,1.26,1.279,1.26,1.26,24028,0
+TMQ.US,D,20180416,000000,1.25,1.26,1.24,1.24,33607,0
+TMQ.US,D,20180417,000000,1.16,1.19,1.12,1.15,728045,0
+TMQ.US,D,20180418,000000,1.15,1.22,1.15,1.17,446757,0
+TMQ.US,D,20180419,000000,1.17,1.22,1.17,1.22,399033,0
+TMQ.US,D,20180420,000000,1.2,1.22,1.2,1.2,125539,0
+TMQ.US,D,20180423,000000,1.2,1.32,1.2,1.24,176219,0
+TMQ.US,D,20180424,000000,1.24,1.25,1.16,1.16,168079,0
+TMQ.US,D,20180425,000000,1.19,1.2,1.16,1.19,57183,0
+TMQ.US,D,20180426,000000,1.22,1.22,1.13,1.19,181649,0
+TMQ.US,D,20180427,000000,1.17,1.1897,1.15,1.17,67653,0
+TMQ.US,D,20180430,000000,1.19,1.21,1.17,1.2,80207,0
+TMQ.US,D,20180501,000000,1.22,1.2346,1.18,1.22,70718,0
+TMQ.US,D,20180502,000000,1.21,1.23,1.1803,1.23,45259,0
+TMQ.US,D,20180503,000000,1.22,1.22,1.16,1.18,57974,0
+TMQ.US,D,20180504,000000,1.19,1.28,1.1806,1.25,141348,0
+TMQ.US,D,20180507,000000,1.25,1.2564,1.18,1.19,58175,0
+TMQ.US,D,20180508,000000,1.18,1.2,1.18,1.19,24849,0
+TMQ.US,D,20180509,000000,1.18,1.19,1.17,1.18,46711,0
+TMQ.US,D,20180510,000000,1.18,1.219,1.17,1.21,38545,0
+TMQ.US,D,20180511,000000,1.19,1.25,1.19,1.22,138260,0
+TMQ.US,D,20180514,000000,1.23,1.25,1.2162,1.24,55956,0
+TMQ.US,D,20180515,000000,1.25,1.32,1.23,1.3,162178,0
+TMQ.US,D,20180516,000000,1.29,1.37,1.29,1.3529,191045,0
+TMQ.US,D,20180517,000000,1.35,1.38,1.301,1.34,124240,0
+TMQ.US,D,20180518,000000,1.33,1.34,1.31,1.32,46217,0
+TMQ.US,D,20180521,000000,1.31,1.33,1.255,1.2792,87408,0
+TMQ.US,D,20180522,000000,1.28,1.3,1.25,1.25,36990,0
+TMQ.US,D,20180523,000000,1.26,1.2627,1.25,1.25,32802,0
+TMQ.US,D,20180524,000000,1.24,1.3,1.24,1.25,23720,0
+TMQ.US,D,20180525,000000,1.25,1.31,1.25,1.3,82105,0
+TMQ.US,D,20180529,000000,1.34,1.38,1.3,1.38,219362,0
+TMQ.US,D,20180530,000000,1.38,1.38,1.35,1.35,97168,0
+TMQ.US,D,20180531,000000,1.37,1.37,1.3,1.31,47579,0
+TMQ.US,D,20180601,000000,1.3,1.36,1.261,1.28,76749,0
+TMQ.US,D,20180604,000000,1.27,1.32,1.27,1.29,40282,0
+TMQ.US,D,20180605,000000,1.28,1.37,1.28,1.36,193422,0
+TMQ.US,D,20180606,000000,1.37,1.47,1.37,1.47,332725,0
+TMQ.US,D,20180607,000000,1.6,1.61,1.49,1.54,268305,0
+TMQ.US,D,20180608,000000,1.55,1.55,1.43,1.51,170081,0
+TMQ.US,D,20180611,000000,1.48,1.54,1.46,1.5,160669,0
+TMQ.US,D,20180612,000000,1.52,1.59,1.5,1.59,150342,0
+TMQ.US,D,20180613,000000,1.6,1.63,1.49,1.63,228527,0
+TMQ.US,D,20180614,000000,1.64,1.64,1.59,1.64,127363,0
+TMQ.US,D,20180615,000000,1.65,1.66,1.6,1.6599,150456,0
+TMQ.US,D,20180618,000000,1.67,1.87,1.65,1.7915,445407,0
+TMQ.US,D,20180619,000000,1.82,1.8217,1.67,1.75,255201,0
+TMQ.US,D,20180620,000000,1.79,1.83,1.66,1.71,153361,0
+TMQ.US,D,20180621,000000,1.71,1.71,1.6201,1.69,138072,0
+TMQ.US,D,20180622,000000,1.68,1.8,1.67,1.76,150286,0
+TMQ.US,D,20180625,000000,1.75,1.77,1.66,1.67,140805,0
+TMQ.US,D,20180626,000000,1.65,1.685,1.64,1.64,122560,0
+TMQ.US,D,20180627,000000,1.65,1.71,1.61,1.71,190402,0
+TMQ.US,D,20180628,000000,1.75,1.75,1.66,1.68,125389,0
+TMQ.US,D,20180629,000000,1.68,1.8,1.68,1.78,137407,0
+TMQ.US,D,20180702,000000,1.82,1.82,1.73,1.78,62442,0
+TMQ.US,D,20180703,000000,1.78,1.81,1.77,1.8,85858,0
+TMQ.US,D,20180705,000000,1.8,1.82,1.71,1.78,177051,0
+TMQ.US,D,20180706,000000,1.79,1.83,1.79,1.81,61807,0
+TMQ.US,D,20180709,000000,1.82,1.82,1.74,1.75,113868,0
+TMQ.US,D,20180710,000000,1.75,1.75,1.68,1.6928,118121,0
+TMQ.US,D,20180711,000000,1.71,1.71,1.65,1.6673,100559,0
+TMQ.US,D,20180712,000000,1.68,1.68,1.601,1.64,112030,0
+TMQ.US,D,20180713,000000,1.62,1.67,1.6143,1.65,51991,0
+TMQ.US,D,20180716,000000,1.61,1.7095,1.5801,1.66,86365,0
+TMQ.US,D,20180717,000000,1.58,1.75,1.58,1.72,95113,0
+TMQ.US,D,20180718,000000,1.7,1.8,1.68,1.78,117851,0
+TMQ.US,D,20180719,000000,1.77,1.82,1.75,1.81,90749,0
+TMQ.US,D,20180720,000000,1.82,1.87,1.82,1.84,305508,0
+TMQ.US,D,20180723,000000,1.84,1.86,1.77,1.78,86781,0
+TMQ.US,D,20180724,000000,1.76,1.85,1.76,1.82,528718,0
+TMQ.US,D,20180725,000000,1.85,1.98,1.83,1.98,467204,0
+TMQ.US,D,20180726,000000,1.99,2.01,1.92,1.9842,261653,0
+TMQ.US,D,20180727,000000,1.96,1.98,1.85,1.86,255395,0
+TMQ.US,D,20180730,000000,1.88,1.96,1.85,1.93,139812,0
+TMQ.US,D,20180731,000000,1.93,1.93,1.9,1.93,45081,0
+TMQ.US,D,20180801,000000,1.92,2.01,1.89,1.9,168045,0
+TMQ.US,D,20180802,000000,1.91,1.93,1.91,1.92,113041,0
+TMQ.US,D,20180803,000000,1.94,1.95,1.88,1.93,147716,0
+TMQ.US,D,20180806,000000,1.9,1.95,1.88,1.88,84063,0
+TMQ.US,D,20180807,000000,1.88,1.93,1.86,1.89,66240,0
+TMQ.US,D,20180808,000000,1.89,1.89,1.85,1.85,51411,0
+TMQ.US,D,20180809,000000,1.83,1.8499,1.8,1.83,110286,0
+TMQ.US,D,20180810,000000,1.81,1.85,1.81,1.81,49118,0
+TMQ.US,D,20180813,000000,1.82,1.84,1.82,1.84,90460,0
+TMQ.US,D,20180814,000000,1.82,1.8692,1.82,1.86,183232,0
+TMQ.US,D,20180815,000000,1.84,1.87,1.8,1.82,330605,0
+TMQ.US,D,20180816,000000,1.81,1.87,1.81,1.87,151977,0
+TMQ.US,D,20180817,000000,1.85,1.88,1.81,1.83,132128,0
+TMQ.US,D,20180820,000000,1.83,1.86,1.82,1.86,39585,0
+TMQ.US,D,20180821,000000,1.87,1.88,1.84,1.8697,72045,0
+TMQ.US,D,20180822,000000,1.88,1.92,1.86,1.91,197222,0
+TMQ.US,D,20180823,000000,1.91,2.02,1.9,1.99,318441,0
+TMQ.US,D,20180824,000000,2,2.01,1.93,2.01,360807,0
+TMQ.US,D,20180827,000000,1.99,2,1.885,1.89,273178,0
+TMQ.US,D,20180828,000000,1.89,1.899,1.7917,1.84,147637,0
+TMQ.US,D,20180829,000000,1.82,1.83,1.8,1.81,115625,0
+TMQ.US,D,20180830,000000,1.79,1.8,1.75,1.75,280982,0
+TMQ.US,D,20180831,000000,1.75,1.83,1.75,1.81,69595,0
+TMQ.US,D,20180904,000000,1.84,1.87,1.76,1.8,85427,0
+TMQ.US,D,20180905,000000,1.81,1.82,1.77,1.81,108409,0
+TMQ.US,D,20180906,000000,1.82,1.82,1.74,1.77,146248,0
+TMQ.US,D,20180907,000000,1.8,1.8252,1.8,1.82,75986,0
+TMQ.US,D,20180910,000000,1.79,1.82,1.76,1.8,61888,0
+TMQ.US,D,20180911,000000,1.81,1.82,1.78,1.82,98478,0
+TMQ.US,D,20180912,000000,1.8,1.8266,1.8,1.81,20169,0
+TMQ.US,D,20180913,000000,1.83,1.83,1.81,1.82,12599,0
+TMQ.US,D,20180914,000000,1.8,1.8397,1.7906,1.83,23679,0
+TMQ.US,D,20180917,000000,1.81,1.94,1.8,1.9,128662,0
+TMQ.US,D,20180918,000000,1.9,1.93,1.89,1.91,65468,0
+TMQ.US,D,20180919,000000,1.88,1.91,1.88,1.91,39810,0
+TMQ.US,D,20180920,000000,1.9,1.9198,1.86,1.91,41923,0
+TMQ.US,D,20180921,000000,1.93,1.95,1.87,1.95,92355,0
+TMQ.US,D,20180924,000000,1.91,1.96,1.9,1.91,45203,0
+TMQ.US,D,20180925,000000,1.94,2.03,1.92,2.03,476564,0
+TMQ.US,D,20180926,000000,2.04,2.12,2.02,2.1,328495,0
+TMQ.US,D,20180927,000000,2.1,2.1,1.9502,1.975,164608,0
+TMQ.US,D,20180928,000000,2,2.02,1.98,2,44581,0
+TMQ.US,D,20181001,000000,2.01,2.01,1.94,1.95,115242,0
+TMQ.US,D,20181002,000000,1.94,1.9464,1.89,1.94,160089,0
+TMQ.US,D,20181003,000000,1.94,1.98,1.93,1.9601,65835,0
+TMQ.US,D,20181004,000000,1.96,1.99,1.91,1.94,75196,0
+TMQ.US,D,20181005,000000,1.93,1.96,1.92,1.93,50817,0
+TMQ.US,D,20181008,000000,1.92,1.92,1.89,1.9,1215402,0
+TMQ.US,D,20181009,000000,1.9,2.1049,1.9,2.08,325970,0
+TMQ.US,D,20181010,000000,2.09,2.09,1.92,1.96,169117,0
+TMQ.US,D,20181011,000000,1.95,2.03,1.9,1.99,126225,0
+TMQ.US,D,20181012,000000,2,2.09,1.99,2.08,77119,0
+TMQ.US,D,20181015,000000,2.1,2.339,2.07,2.33,602548,0
+TMQ.US,D,20181016,000000,2.3,2.31,2.17,2.21,213867,0
+TMQ.US,D,20181017,000000,2.22,2.22,2.13,2.14,88955,0
+TMQ.US,D,20181018,000000,2.14,2.18,2.06,2.1,89745,0
+TMQ.US,D,20181019,000000,2.09,2.13,2.05,2.08,123718,0
+TMQ.US,D,20181022,000000,2.09,2.13,2.05,2.13,146494,0
+TMQ.US,D,20181023,000000,2.15,2.17,2.05,2.1,144469,0
+TMQ.US,D,20181024,000000,2.11,2.1155,1.95,1.97,256816,0
+TMQ.US,D,20181025,000000,2,2.02,1.97,2.01,292921,0
+TMQ.US,D,20181026,000000,2,2.01,1.95,2,181298,0
+TMQ.US,D,20181029,000000,2,2.02,1.98,2.01,165277,0
+TMQ.US,D,20181030,000000,2,2.06,2,2.04,130520,0
+TMQ.US,D,20181031,000000,2.02,2.09,2,2.07,90233,0
+TMQ.US,D,20181101,000000,2.15,2.15,2.04,2.11,98907,0
+TMQ.US,D,20181102,000000,2.09,2.09,2.06,2.06,27334,0
+TMQ.US,D,20181105,000000,2.05,2.0627,2,2.05,70403,0
+TMQ.US,D,20181106,000000,2.06,2.07,1.99,2.02,150733,0
+TMQ.US,D,20181107,000000,2.05,2.1,2,2.1,185023,0
+TMQ.US,D,20181108,000000,2.08,2.15,2.07,2.14,228604,0
+TMQ.US,D,20181109,000000,2.15,2.18,2.11,2.18,82975,0
+TMQ.US,D,20181112,000000,2.18,2.21,2.05,2.16,235808,0
+TMQ.US,D,20181113,000000,2.2,2.2,2.06,2.13,90899,0
+TMQ.US,D,20181114,000000,2.12,2.15,2.07,2.0963,97090,0
+TMQ.US,D,20181115,000000,2.09,2.17,2.0756,2.17,75370,0
+TMQ.US,D,20181116,000000,2.17,2.2,2.14,2.17,68272,0
+TMQ.US,D,20181119,000000,2.19,2.24,2.04,2.1,531789,0
+TMQ.US,D,20181120,000000,2.15,2.15,2,2.02,408720,0
+TMQ.US,D,20181121,000000,2.02,2.18,2.0139,2.18,237604,0
+TMQ.US,D,20181123,000000,2.2,2.2,2.1,2.2,35922,0
+TMQ.US,D,20181126,000000,2.2,2.2,2.15,2.2,121936,0
+TMQ.US,D,20181127,000000,2.19,2.24,2.16,2.2,193618,0
+TMQ.US,D,20181128,000000,2.2,2.24,2.14,2.23,267057,0
+TMQ.US,D,20181129,000000,2.25,2.26,2.19,2.2,348998,0
+TMQ.US,D,20181130,000000,2.21,2.22,2.14,2.22,143844,0
+TMQ.US,D,20181203,000000,2.23,2.25,2.18,2.24,143297,0
+TMQ.US,D,20181204,000000,2.22,2.23,2.16,2.21,117672,0
+TMQ.US,D,20181206,000000,2.2,2.2,2.15,2.19,66707,0
+TMQ.US,D,20181207,000000,2.17,2.22,2.15,2.22,157509,0
+TMQ.US,D,20181210,000000,2.2,2.2,2.15,2.19,117708,0
+TMQ.US,D,20181211,000000,2.17,2.1762,2.15,2.15,68622,0
+TMQ.US,D,20181212,000000,2.15,2.17,2.02,2.05,356612,0
+TMQ.US,D,20181213,000000,2.04,2.088,1.95,2.01,255989,0
+TMQ.US,D,20181214,000000,1.99,2.005,1.84,1.84,385567,0
+TMQ.US,D,20181217,000000,1.78,1.84,1.6583,1.78,548206,0
+TMQ.US,D,20181218,000000,1.74,1.79,1.7,1.7,226530,0
+TMQ.US,D,20181219,000000,1.7,1.75,1.66,1.715,235126,0
+TMQ.US,D,20181220,000000,1.74,1.74,1.62,1.62,206118,0
+TMQ.US,D,20181221,000000,1.55,1.62,1.48,1.61,418287,0
+TMQ.US,D,20181224,000000,1.54,1.62,1.5,1.58,206517,0
+TMQ.US,D,20181226,000000,1.57,1.67,1.5,1.66,171932,0
+TMQ.US,D,20181227,000000,1.66,1.66,1.53,1.63,215775,0
+TMQ.US,D,20181228,000000,1.62,1.73,1.58,1.72,156347,0
+TMQ.US,D,20181231,000000,1.67,1.79,1.67,1.73,133515,0
+TMQ.US,D,20190102,000000,1.72,1.83,1.67,1.8,94777,0
+TMQ.US,D,20190103,000000,1.82,1.84,1.76,1.84,137779,0
+TMQ.US,D,20190104,000000,1.86,1.89,1.85,1.86,52752,0
+TMQ.US,D,20190107,000000,1.88,1.88,1.82,1.84,40995,0
+TMQ.US,D,20190108,000000,1.83,1.91,1.82,1.91,78628,0
+TMQ.US,D,20190109,000000,1.9,1.99,1.85,1.98,210943,0
+TMQ.US,D,20190110,000000,1.99,2.04,1.91,2,160519,0
+TMQ.US,D,20190111,000000,2,2.05,1.96,2.05,85423,0
+TMQ.US,D,20190114,000000,2.04,2.04,1.94,2,180181,0
+TMQ.US,D,20190115,000000,1.98,2.06,1.98,2.05,190218,0
+TMQ.US,D,20190116,000000,2.04,2.0815,2.0347,2.08,112835,0
+TMQ.US,D,20190117,000000,2.06,2.11,2.05,2.07,150852,0
+TMQ.US,D,20190118,000000,2.08,2.11,2.06,2.07,74011,0
+TMQ.US,D,20190122,000000,2.05,2.11,2.03,2.08,59089,0
+TMQ.US,D,20190123,000000,2.09,2.09,2.05,2.08,182983,0
+TMQ.US,D,20190124,000000,2.06,2.1,2.0565,2.09,53616,0
+TMQ.US,D,20190125,000000,2.11,2.15,2.09,2.12,364424,0
+TMQ.US,D,20190128,000000,2.14,2.14,1.98,2.04,115613,0
+TMQ.US,D,20190129,000000,2.04,2.11,2,2.09,123598,0
+TMQ.US,D,20190130,000000,2.1,2.11,2.07,2.09,41464,0
+TMQ.US,D,20190131,000000,2.12,2.14,2.0752,2.11,80321,0
+TMQ.US,D,20190201,000000,2.12,2.1234,2.075,2.1,51085,0
+TMQ.US,D,20190204,000000,2.09,2.12,2.04,2.1,31910,0
+TMQ.US,D,20190205,000000,2.08,2.0999,2.0703,2.08,13352,0
+TMQ.US,D,20190206,000000,2.05,2.12,2.04,2.1,35606,0
+TMQ.US,D,20190207,000000,2.12,2.12,2.09,2.11,69858,0
+TMQ.US,D,20190208,000000,2.1,2.12,2.09,2.11,64599,0
+TMQ.US,D,20190211,000000,2.13,2.13,2.08,2.11,78187,0
+TMQ.US,D,20190212,000000,2.09,2.1101,2.0808,2.11,63386,0
+TMQ.US,D,20190213,000000,2.114,2.12,2.09,2.12,65394,0
+TMQ.US,D,20190214,000000,2.11,2.12,2.07,2.12,60625,0
+TMQ.US,D,20190215,000000,2.12,2.13,2.09,2.12,49293,0
+TMQ.US,D,20190219,000000,2.09,2.13,2.09,2.13,53009,0
+TMQ.US,D,20190220,000000,2.13,2.13,2.05,2.1,93731,0
+TMQ.US,D,20190221,000000,2.11,2.15,2.08,2.15,74252,0
+TMQ.US,D,20190222,000000,2.1,2.15,2.1,2.11,44913,0
+TMQ.US,D,20190225,000000,2.11,2.15,2.11,2.14,73396,0
+TMQ.US,D,20190226,000000,2.15,2.16,2.1,2.145,69144,0
+TMQ.US,D,20190227,000000,2.14,2.21,2.14,2.17,149638,0
+TMQ.US,D,20190228,000000,2.17,2.2041,2.16,2.2,89602,0
+TMQ.US,D,20190301,000000,2.19,2.3,2.18,2.3,89652,0
+TMQ.US,D,20190304,000000,2.26,2.26,2.21,2.25,68413,0
+TMQ.US,D,20190305,000000,2.21,2.25,2.21,2.21,48223,0
+TMQ.US,D,20190306,000000,2.23,2.31,2.15,2.31,407134,0
+TMQ.US,D,20190307,000000,2.29,2.38,2.23,2.36,150947,0
+TMQ.US,D,20190308,000000,2.36,2.38,2.3,2.36,85577,0
+TMQ.US,D,20190311,000000,2.36,2.47,2.34,2.47,285553,0
+TMQ.US,D,20190312,000000,2.5,2.55,2.4601,2.53,248012,0
+TMQ.US,D,20190313,000000,2.54,2.54,2.43,2.5099,217751,0
+TMQ.US,D,20190314,000000,2.47,2.52,2.47,2.5,80682,0
+TMQ.US,D,20190315,000000,2.49,2.55,2.45,2.53,60311,0
+TMQ.US,D,20190318,000000,2.53,2.55,2.47,2.55,128123,0
+TMQ.US,D,20190319,000000,2.55,2.55,2.4921,2.52,77811,0
+TMQ.US,D,20190320,000000,2.52,2.5284,2.47,2.5,95843,0
+TMQ.US,D,20190321,000000,2.52,2.5373,2.48,2.5,37943,0
+TMQ.US,D,20190322,000000,2.49,2.49,2.29,2.34,512149,0
+TMQ.US,D,20190325,000000,2.35,2.46,2.35,2.45,187286,0
+TMQ.US,D,20190326,000000,2.49,2.54,2.42,2.54,93133,0
+TMQ.US,D,20190327,000000,2.55,2.55,2.5,2.53,68718,0
+TMQ.US,D,20190328,000000,2.5014,2.53,2.47,2.48,82659,0
+TMQ.US,D,20190329,000000,2.48,2.505,2.46,2.46,29489,0
+TMQ.US,D,20190401,000000,2.5,2.5,2.41,2.45,51854,0
+TMQ.US,D,20190402,000000,2.45,2.47,2.4,2.44,122289,0
+TMQ.US,D,20190403,000000,2.48,2.49,2.45,2.46,48686,0
+TMQ.US,D,20190404,000000,2.47,2.5,2.46,2.48,101458,0
+TMQ.US,D,20190405,000000,2.49,2.51,2.48,2.51,51969,0
+TMQ.US,D,20190408,000000,2.51,2.52,2.5,2.5,123274,0
+TMQ.US,D,20190409,000000,2.52,2.52,2.5,2.51,52571,0
+TMQ.US,D,20190410,000000,2.51,2.52,2.48,2.52,34579,0
+TMQ.US,D,20190411,000000,2.5,2.5299,2.49,2.51,246106,0
+TMQ.US,D,20190412,000000,2.54,2.56,2.5,2.53,259744,0
+TMQ.US,D,20190415,000000,2.53,2.54,2.47,2.53,227697,0
+TMQ.US,D,20190416,000000,2.53,2.58,2.51,2.58,112071,0
+TMQ.US,D,20190417,000000,2.59,2.75,2.57,2.7,799493,0
+TMQ.US,D,20190418,000000,2.75,2.78,2.7,2.78,276117,0
+TMQ.US,D,20190422,000000,2.79,2.82,2.72,2.8,186570,0
+TMQ.US,D,20190423,000000,2.79,2.795,2.735,2.74,300075,0
+TMQ.US,D,20190424,000000,2.75,2.75,2.61,2.67,607103,0
+TMQ.US,D,20190425,000000,2.68,2.7,2.57,2.65,236511,0
+TMQ.US,D,20190426,000000,2.67,2.67,2.48,2.48,233931,0
+TMQ.US,D,20190429,000000,2.51,2.5221,2.345,2.45,258502,0
+TMQ.US,D,20190430,000000,2.43,2.46,2.29,2.44,167270,0
+TMQ.US,D,20190501,000000,2.43,2.47,2.35,2.41,127282,0
+TMQ.US,D,20190502,000000,2.38,2.43,2.35,2.43,131277,0
+TMQ.US,D,20190503,000000,2.44,2.53,2.423,2.5,142517,0
+TMQ.US,D,20190506,000000,2.49,2.52,2.39,2.5,70813,0
+TMQ.US,D,20190507,000000,2.51,2.51,2.4,2.5,79203,0
+TMQ.US,D,20190508,000000,2.47,2.52,2.45,2.48,44101,0
+TMQ.US,D,20190509,000000,2.5,2.51,2.48,2.5,33338,0
+TMQ.US,D,20190510,000000,2.49,2.51,2.47,2.49,40828,0
+TMQ.US,D,20190513,000000,2.47,2.48,2.39,2.46,118883,0
+TMQ.US,D,20190514,000000,2.44,2.5176,2.44,2.5,34582,0
+TMQ.US,D,20190515,000000,2.49,2.66,2.49,2.5,107605,0
+TMQ.US,D,20190516,000000,2.52,2.55,2.48,2.54,52767,0
+TMQ.US,D,20190517,000000,2.54,2.55,2.49,2.55,37852,0
+TMQ.US,D,20190520,000000,2.56,2.56,2.29,2.55,92727,0
+TMQ.US,D,20190521,000000,2.5,2.55,2.5,2.55,27472,0
+TMQ.US,D,20190522,000000,2.55,2.6,2.54,2.59,105625,0
+TMQ.US,D,20190523,000000,2.61,2.61,2.48,2.58,34295,0
+TMQ.US,D,20190524,000000,2.6,2.69,2.59,2.68,58096,0
+TMQ.US,D,20190528,000000,2.68,2.7,2.63,2.7,78213,0
+TMQ.US,D,20190529,000000,2.7,2.7,2.61,2.65,46237,0
+TMQ.US,D,20190530,000000,2.65,2.75,2.6497,2.695,69515,0
+TMQ.US,D,20190531,000000,2.71,2.71,2.62,2.68,80823,0
+TMQ.US,D,20190603,000000,2.7,2.75,2.64,2.64,96108,0
+TMQ.US,D,20190604,000000,2.63,2.76,2.61,2.66,73996,0
+TMQ.US,D,20190605,000000,2.7,2.7119,2.63,2.64,38840,0
+TMQ.US,D,20190606,000000,2.69,2.73,2.6,2.73,72746,0
+TMQ.US,D,20190607,000000,2.74,2.77,2.69,2.73,85571,0
+TMQ.US,D,20190610,000000,2.67,2.73,2.65,2.66,86594,0
+TMQ.US,D,20190611,000000,2.7,2.71,2.63,2.65,54100,0
+TMQ.US,D,20190612,000000,2.63,2.64,2.58,2.6,44264,0
+TMQ.US,D,20190613,000000,2.61,2.84,2.6,2.84,251096,0
+TMQ.US,D,20190614,000000,2.85,2.9,2.75,2.9,159333,0
+TMQ.US,D,20190617,000000,2.9,2.9029,2.81,2.83,95899,0
+TMQ.US,D,20190618,000000,2.82,2.91,2.77,2.9,68699,0
+TMQ.US,D,20190619,000000,2.88,2.93,2.88,2.92,39450,0
+TMQ.US,D,20190620,000000,2.95,3,2.85,2.9096,225353,0
+TMQ.US,D,20190621,000000,2.98,3.03,2.88,3.03,93296,0
+TMQ.US,D,20190624,000000,3.06,3.06,2.95,3,145044,0
+TMQ.US,D,20190625,000000,2.97,3.11,2.96,3.11,218773,0
+TMQ.US,D,20190626,000000,3.09,3.13,3.05,3.1,160007,0
+TMQ.US,D,20190627,000000,3.11,3.1121,3.02,3.02,135950,0
+TMQ.US,D,20190628,000000,3.02,3.0312,2.78,2.95,652183,0
+TMQ.US,D,20190701,000000,3,3.09,2.93,3.04,1553061,0
+TMQ.US,D,20190702,000000,3.05,3.09,3.01,3.05,90849,0
+TMQ.US,D,20190703,000000,3.08,3.1,3.0227,3.09,44535,0
+TMQ.US,D,20190705,000000,3.1,3.1218,3.06,3.06,162052,0
+TMQ.US,D,20190708,000000,3.02,3.06,2.94,2.96,296482,0
+TMQ.US,D,20190709,000000,2.99,2.99,2.86,2.88,190236,0
+TMQ.US,D,20190710,000000,2.88,2.92,2.69,2.72,469104,0
+TMQ.US,D,20190711,000000,2.75,2.76,2.5801,2.73,246796,0
+TMQ.US,D,20190712,000000,2.72,2.82,2.7,2.78,105394,0
+TMQ.US,D,20190715,000000,2.8,2.8,2.72,2.78,49692,0
+TMQ.US,D,20190716,000000,2.78,2.785,2.6247,2.64,142183,0
+TMQ.US,D,20190717,000000,2.64,2.65,2.43,2.5,443294,0
+TMQ.US,D,20190718,000000,2.51,2.51,2.1,2.3,1128668,0
+TMQ.US,D,20190719,000000,2.34,2.47,2.25,2.37,502901,0
+TMQ.US,D,20190722,000000,2.38,2.38,2.25,2.29,162842,0
+TMQ.US,D,20190723,000000,2.33,2.33,2.05,2.12,1468678,0
+TMQ.US,D,20190724,000000,2.1,2.13,2,2.01,407854,0
+TMQ.US,D,20190725,000000,2.03,2.2,2.03,2.13,1148655,0
+TMQ.US,D,20190726,000000,2.14,2.2,2.06,2.18,544456,0
+TMQ.US,D,20190729,000000,2.21,2.32,2.2,2.24,247166,0
+TMQ.US,D,20190730,000000,2.27,2.27,2.15,2.2,66170,0
+TMQ.US,D,20190731,000000,2.22,2.22,2.12,2.14,94843,0
+TMQ.US,D,20190801,000000,2.14,2.16,2.1,2.11,91725,0
+TMQ.US,D,20190802,000000,2.1,2.1,1.81,1.84,512904,0
+TMQ.US,D,20190805,000000,1.84,1.84,1.6032,1.65,537550,0
+TMQ.US,D,20190806,000000,1.61,1.7017,1.54,1.58,3229791,0
+TMQ.US,D,20190807,000000,1.65,1.7894,1.6,1.75,578778,0
+TMQ.US,D,20190808,000000,1.79,2.06,1.79,2.05,655736,0
+TMQ.US,D,20190809,000000,2.05,2.05,1.97,2.01,141029,0
+TMQ.US,D,20190812,000000,2.01,2.02,1.8,1.83,212338,0
+TMQ.US,D,20190813,000000,1.81,1.9,1.76,1.77,193872,0
+TMQ.US,D,20190814,000000,1.75,1.78,1.7,1.73,120791,0
+TMQ.US,D,20190815,000000,1.74,1.77,1.68,1.7,428737,0
+TMQ.US,D,20190816,000000,1.7,1.73,1.64,1.67,192334,0
+TMQ.US,D,20190819,000000,1.66,1.66,1.5,1.52,1102398,0
+TMQ.US,D,20190820,000000,1.56,1.56,1.5,1.54,317332,0
+TMQ.US,D,20190821,000000,1.55,1.58,1.54,1.58,123000,0
+TMQ.US,D,20190822,000000,1.59,1.91,1.59,1.83,943165,0
+TMQ.US,D,20190823,000000,1.79,1.98,1.74,1.79,245895,0
+TMQ.US,D,20190826,000000,1.81,2.08,1.81,2.03,321536,0
+TMQ.US,D,20190827,000000,2.06,2.06,1.88,1.89,151115,0
+TMQ.US,D,20190828,000000,1.91,1.9665,1.87,1.9,64973,0
+TMQ.US,D,20190829,000000,1.93,1.93,1.81,1.84,158363,0
+TMQ.US,D,20190830,000000,1.83,1.83,1.75,1.77,88244,0
+TMQ.US,D,20190903,000000,1.77,1.87,1.7452,1.8,192593,0
+TMQ.US,D,20190904,000000,1.79,1.83,1.7799,1.81,54903,0
+TMQ.US,D,20190905,000000,1.8,1.86,1.69,1.75,297311,0
+TMQ.US,D,20190906,000000,1.73,1.83,1.68,1.68,143104,0
+TMQ.US,D,20190909,000000,1.64,1.7002,1.62,1.62,152617,0
+TMQ.US,D,20190910,000000,1.67,1.68,1.62,1.63,152682,0
+TMQ.US,D,20190911,000000,1.63,1.68,1.62,1.65,93165,0
+TMQ.US,D,20190912,000000,1.67,1.6992,1.6,1.61,150381,0
+TMQ.US,D,20190913,000000,1.6,1.63,1.59,1.61,107972,0
+TMQ.US,D,20190916,000000,1.65,1.74,1.65,1.74,143236,0
+TMQ.US,D,20190917,000000,1.71,1.74,1.63,1.64,156173,0
+TMQ.US,D,20190918,000000,1.66,1.7,1.5707,1.6,352152,0
+TMQ.US,D,20190919,000000,1.6,1.64,1.55,1.62,236879,0
+TMQ.US,D,20190920,000000,1.65,1.68,1.62,1.68,97771,0
+TMQ.US,D,20190923,000000,1.73,1.73,1.67,1.68,41138,0
+TMQ.US,D,20190924,000000,1.69,1.69,1.62,1.68,106540,0
+TMQ.US,D,20190925,000000,1.67,1.69,1.6457,1.66,16478,0
+TMQ.US,D,20190926,000000,1.65,1.7,1.65,1.68,88347,0
+TMQ.US,D,20190927,000000,1.67,1.69,1.65,1.67,92853,0
+TMQ.US,D,20190930,000000,1.65,1.68,1.65,1.66,54656,0
+TMQ.US,D,20191001,000000,1.66,1.68,1.54,1.57,200228,0
+TMQ.US,D,20191002,000000,1.58,1.66,1.5,1.62,329566,0
+TMQ.US,D,20191003,000000,1.63,1.65,1.56,1.58,84047,0
+TMQ.US,D,20191004,000000,1.59,1.64,1.58,1.6127,39511,0
+TMQ.US,D,20191007,000000,1.62,1.62,1.55,1.56,39509,0
+TMQ.US,D,20191008,000000,1.57,1.59,1.53,1.59,51774,0
+TMQ.US,D,20191009,000000,1.59,1.59,1.52,1.53,82514,0
+TMQ.US,D,20191010,000000,1.57,1.57,1.52,1.54,58527,0
+TMQ.US,D,20191011,000000,1.54,1.55,1.52,1.54,67002,0
+TMQ.US,D,20191014,000000,1.58,1.58,1.52,1.54,47221,0
+TMQ.US,D,20191015,000000,1.53,1.62,1.53,1.61,95705,0
+TMQ.US,D,20191016,000000,1.58,1.65,1.58,1.63,64217,0
+TMQ.US,D,20191017,000000,1.62,1.8,1.62,1.75,232632,0
+TMQ.US,D,20191018,000000,1.71,1.84,1.71,1.84,78605,0
+TMQ.US,D,20191021,000000,1.82,1.88,1.8,1.83,81604,0
+TMQ.US,D,20191022,000000,1.83,1.87,1.81,1.83,173000,0
+TMQ.US,D,20191023,000000,1.83,1.86,1.74,1.82,119947,0
+TMQ.US,D,20191024,000000,1.89,1.94,1.8299,1.94,212924,0
+TMQ.US,D,20191025,000000,1.94,1.97,1.91,1.97,130098,0
+TMQ.US,D,20191028,000000,1.97,2.06,1.97,2.05,269012,0
+TMQ.US,D,20191029,000000,2.07,2.07,1.93,1.94,178837,0
+TMQ.US,D,20191030,000000,1.95,2.04,1.9399,2,208308,0
+TMQ.US,D,20191031,000000,2.01,2.05,1.96,1.98,56956,0
+TMQ.US,D,20191101,000000,1.96,2.0199,1.96,2,67229,0
+TMQ.US,D,20191104,000000,2.04,2.05,1.91,1.99,134869,0
+TMQ.US,D,20191105,000000,1.98,2.02,1.97,2.01,128831,0
+TMQ.US,D,20191106,000000,1.99,2.2099,1.96,2.2,444313,0
+TMQ.US,D,20191107,000000,2.37,2.46,2.14,2.2,520562,0
+TMQ.US,D,20191108,000000,2.23,2.27,2.18,2.25,112610,0
+TMQ.US,D,20191111,000000,2.34,2.35,2.18,2.18,73975,0
+TMQ.US,D,20191112,000000,2.29,2.29,2.17,2.17,156068,0
+TMQ.US,D,20191113,000000,2.18,2.18,2.06,2.11,122466,0
+TMQ.US,D,20191114,000000,2.06,2.15,2.06,2.06,81868,0
+TMQ.US,D,20191115,000000,2.11,2.11,2.05,2.07,57652,0
+TMQ.US,D,20191118,000000,2.06,2.08,1.84,1.91,305197,0
+TMQ.US,D,20191119,000000,1.92,1.93,1.84,1.84,97059,0
+TMQ.US,D,20191120,000000,1.86,1.89,1.82,1.84,107147,0
+TMQ.US,D,20191121,000000,1.86,1.86,1.73,1.77,119503,0
+TMQ.US,D,20191122,000000,1.77,1.87,1.76,1.79,96997,0
+TMQ.US,D,20191125,000000,1.79,1.9343,1.79,1.88,106250,0
+TMQ.US,D,20191126,000000,1.87,1.93,1.84,1.85,84757,0
+TMQ.US,D,20191127,000000,1.85,1.88,1.81,1.82,41077,0
+TMQ.US,D,20191129,000000,1.79,1.84,1.76,1.8,67676,0
+TMQ.US,D,20191202,000000,1.79,1.84,1.77,1.77,68242,0
+TMQ.US,D,20191203,000000,1.8,1.81,1.76,1.79,44113,0
+TMQ.US,D,20191204,000000,1.78,1.8199,1.77,1.81,58053,0
+TMQ.US,D,20191205,000000,1.81,1.92,1.81,1.92,48101,0
+TMQ.US,D,20191206,000000,1.95,1.96,1.912,1.96,67654,0
+TMQ.US,D,20191209,000000,1.96,1.979,1.93,1.95,65429,0
+TMQ.US,D,20191210,000000,1.95,1.9793,1.91,1.94,112887,0
+TMQ.US,D,20191211,000000,1.95,1.97,1.92,1.92,59031,0
+TMQ.US,D,20191212,000000,1.92,2.07,1.92,2.07,254492,0
+TMQ.US,D,20191213,000000,2.09,2.16,2.02,2.05,125427,0
+TMQ.US,D,20191216,000000,2.1,2.105,1.97,2.06,289939,0
+TMQ.US,D,20191217,000000,2.07,2.27,2.01,2.25,244419,0
+TMQ.US,D,20191218,000000,2.26,2.28,2.13,2.185,160868,0
+TMQ.US,D,20191219,000000,2.17,2.21,2.14,2.16,133076,0
+TMQ.US,D,20191220,000000,2.32,2.43,2.25,2.3673,539790,0
+TMQ.US,D,20191223,000000,2.32,2.3697,2.22,2.26,124045,0
+TMQ.US,D,20191224,000000,2.2,2.2698,2.11,2.25,74944,0
+TMQ.US,D,20191226,000000,2.3,2.31,2.25,2.29,116858,0
+TMQ.US,D,20191227,000000,2.32,2.32,2.26,2.29,103390,0
+TMQ.US,D,20191230,000000,2.3,2.4,2.3,2.39,155194,0
+TMQ.US,D,20191231,000000,2.38,2.6,2.34,2.6,209433,0
+TMQ.US,D,20200102,000000,2.65,2.74,2.47,2.61,227724,0
+TMQ.US,D,20200103,000000,2.68,2.68,2.45,2.49,186231,0
+TMQ.US,D,20200106,000000,2.49,2.51,2.35,2.43,144630,0
+TMQ.US,D,20200107,000000,2.18,2.4632,2.18,2.46,165383,0
+TMQ.US,D,20200108,000000,2.43,2.48,2.35,2.355,56687,0
+TMQ.US,D,20200109,000000,2.37,2.4449,2.32,2.33,54420,0
+TMQ.US,D,20200110,000000,2.22,2.37,2.22,2.36,145175,0
+TMQ.US,D,20200113,000000,2.32,2.427,2.32,2.42,122080,0
+TMQ.US,D,20200114,000000,2.43,2.43,2.26,2.32,93090,0
+TMQ.US,D,20200115,000000,2.36,2.36,2.25,2.27,126104,0
+TMQ.US,D,20200116,000000,2.31,2.34,2.2401,2.34,152440,0
+TMQ.US,D,20200117,000000,2.34,2.6,2.34,2.51,315724,0
+TMQ.US,D,20200121,000000,2.55,2.63,2.47,2.51,261176,0
+TMQ.US,D,20200122,000000,2.63,2.63,2.35,2.36,167664,0
+TMQ.US,D,20200123,000000,2.34,2.35,2.23,2.3,167487,0
+TMQ.US,D,20200124,000000,2.3,2.39,2.2,2.22,205373,0
+TMQ.US,D,20200127,000000,2.15,2.16,2,2.15,340542,0
+TMQ.US,D,20200128,000000,2.1,2.34,2.1,2.28,104873,0
+TMQ.US,D,20200129,000000,2.27,2.32,2.21,2.27,92627,0
+TMQ.US,D,20200130,000000,2.23,2.27,2.18,2.19,213972,0
+TMQ.US,D,20200131,000000,2.16,2.25,2.14,2.14,143659,0
+TMQ.US,D,20200203,000000,2.14,2.25,2.14,2.22,127161,0
+TMQ.US,D,20200204,000000,2.24,2.2724,2.19,2.25,170141,0
+TMQ.US,D,20200205,000000,2.22,2.36,2.22,2.32,445752,0
+TMQ.US,D,20200206,000000,2.3,2.35,2.2998,2.33,394105,0
+TMQ.US,D,20200207,000000,2.37,2.37,2.21,2.22,352114,0
+TMQ.US,D,20200210,000000,2.17,2.24,2.13,2.16,150051,0
+TMQ.US,D,20200211,000000,2.16,2.19,2.13,2.13,239368,0
+TMQ.US,D,20200212,000000,2.16,2.2,2.11,2.11,114355,0
+TMQ.US,D,20200213,000000,2.1,2.1899,2,2.04,220401,0
+TMQ.US,D,20200214,000000,2.1,2.1,2,2.04,138218,0
+TMQ.US,D,20200218,000000,2.04,2.12,2,2.12,166103,0
+TMQ.US,D,20200219,000000,2.13,2.19,2.0801,2.14,166273,0
+TMQ.US,D,20200220,000000,2.14,2.14,2.01,2.02,281559,0
+TMQ.US,D,20200221,000000,2.01,2.0355,1.83,1.88,296122,0
+TMQ.US,D,20200224,000000,1.83,1.93,1.77,1.87,764513,0
+TMQ.US,D,20200225,000000,1.9,1.9,1.815,1.84,119111,0
+TMQ.US,D,20200226,000000,1.86,1.86,1.75,1.7503,231396,0
+TMQ.US,D,20200227,000000,1.69,1.74,1.5438,1.6,515429,0
+TMQ.US,D,20200228,000000,1.51,1.6,1.5,1.53,357319,0
+TMQ.US,D,20200302,000000,1.56,1.61,1.51,1.59,1465591,0
+TMQ.US,D,20200303,000000,1.65,1.68,1.53,1.54,372830,0
+TMQ.US,D,20200304,000000,1.6,1.6,1.47,1.59,286343,0
+TMQ.US,D,20200305,000000,1.56,1.605,1.5401,1.56,99784,0
+TMQ.US,D,20200306,000000,1.51,1.55,1.45,1.48,387762,0
+TMQ.US,D,20200309,000000,1.38,1.39,1.2,1.22,499652,0
+TMQ.US,D,20200310,000000,1.35,1.3699,1.23,1.26,618554,0
+TMQ.US,D,20200311,000000,1.15,1.23,1.13,1.17,346149,0
+TMQ.US,D,20200312,000000,1.1,1.2273,1.1,1.14,514077,0
+TMQ.US,D,20200313,000000,1.25,1.341,1.1738,1.32,721047,0
+TMQ.US,D,20200316,000000,1.11,1.34,1.08,1.28,609958,0
+TMQ.US,D,20200317,000000,1.3,1.3,1.12,1.25,187931,0
+TMQ.US,D,20200318,000000,1.22,1.25,1.1,1.21,372203,0
+TMQ.US,D,20200319,000000,1.17,1.25,1.03,1.2,653965,0
+TMQ.US,D,20200320,000000,1.21,1.21,1.05,1.08,313902,0
+TMQ.US,D,20200323,000000,1.04,1.11,1.04,1.11,259699,0
+TMQ.US,D,20200324,000000,1.18,1.29,1.14,1.27,189044,0
+TMQ.US,D,20200325,000000,1.29,1.34,1.17,1.31,501268,0
+TMQ.US,D,20200326,000000,1.31,1.33,1.2,1.25,149578,0
+TMQ.US,D,20200327,000000,1.25,1.4,1.19,1.37,436428,0
+TMQ.US,D,20200330,000000,1.41,1.4255,1.27,1.37,252749,0
+TMQ.US,D,20200331,000000,1.36,1.41,1.33,1.36,83403,0
+TMQ.US,D,20200401,000000,1.35,1.3603,1.27,1.32,89817,0
+TMQ.US,D,20200402,000000,1.32,1.43,1.31,1.41,274938,0
+TMQ.US,D,20200403,000000,1.41,1.44,1.35,1.43,134630,0
+TMQ.US,D,20200406,000000,1.48,1.54,1.43,1.46,144479,0
+TMQ.US,D,20200407,000000,1.46,1.54,1.41,1.5,148072,0
+TMQ.US,D,20200408,000000,1.6,1.74,1.51,1.72,216213,0
+TMQ.US,D,20200409,000000,1.75,1.75,1.62,1.62,162049,0
+TMQ.US,D,20200413,000000,1.6,1.6,1.45,1.54,197690,0
+TMQ.US,D,20200414,000000,1.65,1.65,1.51,1.55,143005,0
+TMQ.US,D,20200415,000000,1.54,1.54,1.46,1.49,119271,0
+TMQ.US,D,20200416,000000,1.5,1.5,1.4401,1.48,113737,0
+TMQ.US,D,20200417,000000,1.59,1.59,1.46,1.52,99525,0
+TMQ.US,D,20200420,000000,1.47,1.57,1.4,1.53,135152,0
+TMQ.US,D,20200421,000000,1.48,1.57,1.465,1.56,146370,0
+TMQ.US,D,20200422,000000,1.61,1.63,1.57,1.59,98606,0
+TMQ.US,D,20200423,000000,1.61,1.68,1.52,1.57,168938,0
+TMQ.US,D,20200424,000000,1.6,1.71,1.57,1.68,113611,0
+TMQ.US,D,20200427,000000,1.75,1.88,1.71,1.81,544393,0
+TMQ.US,D,20200428,000000,1.81,1.87,1.76,1.77,124867,0
+TMQ.US,D,20200429,000000,1.78,1.89,1.68,1.8,217784,0
+TMQ.US,D,20200430,000000,1.78,1.82,1.72,1.78,158181,0
+TMQ.US,D,20200501,000000,1.78,1.78,1.53,1.61,251234,0
+TMQ.US,D,20200504,000000,1.59,1.65,1.5373,1.55,144677,0
+TMQ.US,D,20200505,000000,1.57,1.7,1.57,1.6,191272,0
+TMQ.US,D,20200506,000000,1.64,1.64,1.59,1.6,128348,0
+TMQ.US,D,20200507,000000,1.66,1.67,1.64,1.65,75544,0
+TMQ.US,D,20200508,000000,1.7,1.77,1.65,1.76,154191,0
+TMQ.US,D,20200511,000000,1.77,1.8,1.74,1.79,113813,0
+TMQ.US,D,20200512,000000,1.77,1.89,1.77,1.79,168339,0
+TMQ.US,D,20200513,000000,1.83,1.9,1.76,1.77,230826,0
+TMQ.US,D,20200514,000000,1.76,1.83,1.73,1.8,132470,0
+TMQ.US,D,20200515,000000,1.81,1.91,1.78,1.91,293600,0
+TMQ.US,D,20200518,000000,1.96,2.02,1.8706,1.91,268486,0
+TMQ.US,D,20200519,000000,1.91,1.99,1.9,1.92,164514,0
+TMQ.US,D,20200520,000000,1.94,1.99,1.815,1.87,163821,0
+TMQ.US,D,20200521,000000,1.88,1.9,1.8129,1.89,103611,0
+TMQ.US,D,20200522,000000,1.93,1.97,1.8701,1.9,121605,0
+TMQ.US,D,20200526,000000,1.95,1.95,1.76,1.78,169039,0
+TMQ.US,D,20200527,000000,1.81,1.88,1.78,1.86,132802,0
+TMQ.US,D,20200528,000000,1.86,1.95,1.8583,1.86,110779,0
+TMQ.US,D,20200529,000000,1.87,1.89,1.77,1.88,209751,0
+TMQ.US,D,20200601,000000,1.88,2.06,1.88,2.02,434134,0
+TMQ.US,D,20200602,000000,2.04,2.08,1.94,2,221960,0
+TMQ.US,D,20200603,000000,2.05,2.05,1.935,1.99,114384,0
+TMQ.US,D,20200604,000000,2,2.04,1.91,2.02,143645,0
+TMQ.US,D,20200605,000000,2.02,2.06,2,2.04,196279,0
+TMQ.US,D,20200608,000000,2.03,2.13,2.03,2.09,202266,0
+TMQ.US,D,20200609,000000,2.18,2.18,2.06,2.12,173222,0
+TMQ.US,D,20200610,000000,2.12,2.12,2.02,2.12,174681,0
+TMQ.US,D,20200611,000000,2.04,2.04,1.7,1.74,684282,0
+TMQ.US,D,20200612,000000,1.85,2.06,1.85,1.97,300442,0
+TMQ.US,D,20200615,000000,1.92,1.96,1.78,1.95,219275,0
+TMQ.US,D,20200616,000000,1.96,1.96,1.85,1.87,207828,0
+TMQ.US,D,20200617,000000,1.89,1.94,1.85,1.86,179158,0
+TMQ.US,D,20200618,000000,1.86,1.93,1.8,1.83,213921,0
+TMQ.US,D,20200619,000000,1.85,1.8716,1.825,1.86,85666,0
+TMQ.US,D,20200622,000000,1.8,1.92,1.8,1.86,261139,0
+TMQ.US,D,20200623,000000,1.83,1.93,1.83,1.88,166211,0
+TMQ.US,D,20200624,000000,1.84,1.88,1.8065,1.83,370859,0
+TMQ.US,D,20200625,000000,1.82,1.88,1.81,1.87,145267,0
+TMQ.US,D,20200626,000000,1.87,1.95,1.8,1.95,204806,0
+TMQ.US,D,20200629,000000,1.95,2.04,1.91,1.93,252489,0
+TMQ.US,D,20200630,000000,1.92,2.04,1.9101,2,254033,0
+TMQ.US,D,20200701,000000,2.02,2.02,1.94,1.97,86875,0
+TMQ.US,D,20200702,000000,1.99,2,1.93,1.97,266867,0
+TMQ.US,D,20200706,000000,1.99,2.06,1.98,2.05,244374,0
+TMQ.US,D,20200707,000000,2.03,2.06,2.01,2.05,78531,0
+TMQ.US,D,20200708,000000,2.05,2.1,2.02,2.02,150262,0
+TMQ.US,D,20200709,000000,2.03,2.03,1.86,1.93,155662,0
+TMQ.US,D,20200710,000000,1.9,1.95,1.89,1.91,196320,0
+TMQ.US,D,20200713,000000,1.96,2,1.86,1.88,210059,0
+TMQ.US,D,20200714,000000,1.88,1.91,1.8301,1.9,114757,0
+TMQ.US,D,20200715,000000,1.86,1.96,1.86,1.94,162792,0
+TMQ.US,D,20200716,000000,1.93,1.98,1.92,1.93,73652,0
+TMQ.US,D,20200717,000000,1.95,1.9899,1.89,1.92,200547,0
+TMQ.US,D,20200720,000000,1.92,1.95,1.84,1.93,226441,0
+TMQ.US,D,20200721,000000,1.93,1.98,1.93,1.95,188064,0
+TMQ.US,D,20200722,000000,1.93,1.98,1.93,1.95,199656,0
+TMQ.US,D,20200723,000000,1.94,2.34,1.94,2.27,1164996,0
+TMQ.US,D,20200724,000000,2.38,2.38,2.11,2.19,598846,0
+TMQ.US,D,20200727,000000,2.2,2.43,2.2,2.26,565831,0
+TMQ.US,D,20200728,000000,2.29,2.2999,2.1,2.18,310977,0
+TMQ.US,D,20200729,000000,2.19,2.29,2.05,2.11,256906,0
+TMQ.US,D,20200730,000000,2.11,2.13,2.05,2.07,172234,0
+TMQ.US,D,20200731,000000,2.1,2.125,2.01,2.02,145160,0
+TMQ.US,D,20200803,000000,2.01,2.09,2,2,220077,0
+TMQ.US,D,20200804,000000,2.02,2.04,1.98,2.02,132030,0
+TMQ.US,D,20200805,000000,2.04,2.13,2.04,2.1,334967,0
+TMQ.US,D,20200806,000000,2.1,2.1341,2.05,2.1,83510,0
+TMQ.US,D,20200807,000000,2.12,2.1399,2.03,2.09,104078,0
+TMQ.US,D,20200810,000000,2.07,2.1071,1.99,2,238147,0
+TMQ.US,D,20200811,000000,1.97,2.0067,1.9,1.9,237780,0
+TMQ.US,D,20200812,000000,1.94,1.99,1.9,1.94,93621,0
+TMQ.US,D,20200813,000000,1.95,1.9899,1.9,1.97,100362,0
+TMQ.US,D,20200814,000000,1.99,1.99,1.96,1.99,77731,0
+TMQ.US,D,20200817,000000,2.03,2.14,2,2.04,161437,0
+TMQ.US,D,20200818,000000,2.07,2.12,2.0198,2.05,234458,0
+TMQ.US,D,20200819,000000,2.03,2.0799,2.021,2.04,135589,0
+TMQ.US,D,20200820,000000,2.07,2.12,1.99,2,340418,0
+TMQ.US,D,20200821,000000,2.01,2.07,1.97,2.06,184315,0
+TMQ.US,D,20200824,000000,2.08,2.0899,1.94,2.01,277972,0
+TMQ.US,D,20200825,000000,2,2.08,1.99,2.04,189818,0
+TMQ.US,D,20200826,000000,2.03,2.095,2.02,2.09,196608,0
+TMQ.US,D,20200827,000000,2.08,2.1,2.05,2.08,102369,0
+TMQ.US,D,20200828,000000,2.07,2.18,2.06,2.17,240594,0
+TMQ.US,D,20200831,000000,2.2,2.24,2.08,2.1,338163,0
+TMQ.US,D,20200901,000000,2.14,2.14,2.06,2.09,334836,0
+TMQ.US,D,20200902,000000,2.09,2.09,2.036,2.04,137298,0
+TMQ.US,D,20200903,000000,2.02,2.09,1.96,1.99,169654,0
+TMQ.US,D,20200904,000000,2,2.02,1.95,1.98,104536,0
+TMQ.US,D,20200908,000000,1.98,1.99,1.91,1.95,177477,0
+TMQ.US,D,20200909,000000,1.97,2.01,1.92,1.9401,154107,0
+TMQ.US,D,20200910,000000,1.97,1.98,1.95,1.96,96944,0
+TMQ.US,D,20200911,000000,1.9,1.9726,1.87,1.87,325037,0
+TMQ.US,D,20200914,000000,1.85,1.905,1.84,1.88,192864,0
+TMQ.US,D,20200915,000000,1.9,1.98,1.88,1.95,115881,0
+TMQ.US,D,20200916,000000,1.95,1.98,1.89,1.89,172666,0
+TMQ.US,D,20200917,000000,1.89,1.96,1.87,1.89,191837,0
+TMQ.US,D,20200918,000000,1.9,1.93,1.89,1.9,96248,0
+TMQ.US,D,20200921,000000,1.9,1.94,1.78,1.8,222166,0
+TMQ.US,D,20200922,000000,1.81,1.89,1.8,1.86,158749,0
+TMQ.US,D,20200923,000000,1.87,1.875,1.75,1.75,164152,0
+TMQ.US,D,20200924,000000,1.75,1.82,1.75,1.775,100649,0
+TMQ.US,D,20200925,000000,1.75,1.825,1.75,1.8,45447,0
+TMQ.US,D,20200928,000000,1.8,1.8451,1.79,1.79,126996,0
+TMQ.US,D,20200929,000000,1.78,1.83,1.78,1.825,114038,0
+TMQ.US,D,20200930,000000,1.83,1.84,1.78,1.79,92491,0
+TMQ.US,D,20201001,000000,1.8,1.8,1.69,1.73,201471,0
+TMQ.US,D,20201002,000000,1.72,1.77,1.71,1.74,74755,0
+TMQ.US,D,20201005,000000,1.75,1.8,1.74,1.78,115774,0
+TMQ.US,D,20201006,000000,1.8,1.83,1.74,1.75,141197,0
+TMQ.US,D,20201007,000000,1.8,1.83,1.73,1.74,111125,0
+TMQ.US,D,20201008,000000,1.75,1.79,1.73,1.75,96150,0
+TMQ.US,D,20201009,000000,1.78,1.8,1.77,1.8,105717,0
+TMQ.US,D,20201012,000000,1.8,1.8,1.7401,1.79,186645,0
+TMQ.US,D,20201013,000000,1.8,1.8,1.76,1.8,111775,0
+TMQ.US,D,20201014,000000,1.79,1.8,1.79,1.79,96341,0
+TMQ.US,D,20201015,000000,1.79,1.79,1.76,1.78,178401,0
+TMQ.US,D,20201016,000000,1.78,1.78,1.75,1.75,148633,0
+TMQ.US,D,20201019,000000,1.73,1.76,1.673,1.7,158757,0
+TMQ.US,D,20201020,000000,1.71,1.73,1.64,1.64,287354,0
+TMQ.US,D,20201021,000000,1.65,1.73,1.6459,1.7,192386,0
+TMQ.US,D,20201022,000000,1.69,1.72,1.66,1.68,105151,0
+TMQ.US,D,20201023,000000,1.69,1.7,1.675,1.69,49220,0
+TMQ.US,D,20201026,000000,1.7,1.7,1.645,1.66,93073,0
+TMQ.US,D,20201027,000000,1.65,1.67,1.65,1.65,88661,0
+TMQ.US,D,20201028,000000,1.62,1.6501,1.55,1.55,355856,0
+TMQ.US,D,20201029,000000,1.56,1.6,1.54,1.58,184256,0
+TMQ.US,D,20201030,000000,1.59,1.68,1.56,1.56,101524,0
+TMQ.US,D,20201102,000000,1.6,1.6,1.43,1.52,4215300,0
+TMQ.US,D,20201103,000000,1.5,1.5599,1.5,1.52,293558,0
+TMQ.US,D,20201104,000000,1.53,1.535,1.475,1.5,294875,0
+TMQ.US,D,20201105,000000,1.5,1.65,1.5,1.65,514756,0
+TMQ.US,D,20201106,000000,1.7,1.7698,1.61,1.72,243664,0
+TMQ.US,D,20201109,000000,1.77,1.8,1.64,1.65,313305,0
+TMQ.US,D,20201110,000000,1.67,1.74,1.67,1.69,137998,0
+TMQ.US,D,20201111,000000,1.7,1.73,1.6501,1.69,72335,0
+TMQ.US,D,20201112,000000,1.68,1.68,1.59,1.61,248677,0
+TMQ.US,D,20201113,000000,1.59,1.66,1.59,1.61,176353,0
+TMQ.US,D,20201116,000000,1.65,1.74,1.64,1.71,220257,0
+TMQ.US,D,20201117,000000,1.71,1.71,1.64,1.675,157388,0
+TMQ.US,D,20201118,000000,1.68,1.71,1.64,1.66,153797,0
+TMQ.US,D,20201119,000000,1.7,1.7,1.62,1.66,198588,0
+TMQ.US,D,20201120,000000,1.66,1.69,1.64,1.65,281401,0
+TMQ.US,D,20201123,000000,1.66,1.69,1.61,1.67,254082,0
+TMQ.US,D,20201124,000000,1.71,1.73,1.66,1.7,224621,0
+TMQ.US,D,20201125,000000,1.71,1.72,1.685,1.7,122432,0
+TMQ.US,D,20201127,000000,1.72,1.77,1.72,1.76,276880,0
+TMQ.US,D,20201130,000000,1.8,1.93,1.78,1.93,971213,0
+TMQ.US,D,20201201,000000,2,2.07,1.92,1.98,604612,0
+TMQ.US,D,20201202,000000,2.04,2.05,1.9547,1.97,201140,0
+TMQ.US,D,20201203,000000,2.01,2.01,1.96,1.98,118583,0
+TMQ.US,D,20201204,000000,1.96,2.03,1.91,2,252434,0
+TMQ.US,D,20201207,000000,2.04,2.05,1.98,2.01,359881,0
+TMQ.US,D,20201208,000000,2,2,1.87,1.87,398196,0
+TMQ.US,D,20201209,000000,1.91,1.9266,1.8,1.81,283789,0
+TMQ.US,D,20201210,000000,1.85,1.9,1.83,1.9,195934,0
+TMQ.US,D,20201211,000000,1.9,1.9,1.82,1.85,122553,0
+TMQ.US,D,20201214,000000,1.85,1.89,1.83,1.84,73302,0
+TMQ.US,D,20201215,000000,1.89,1.9,1.85,1.89,191611,0
+TMQ.US,D,20201216,000000,1.86,1.9,1.85,1.87,184880,0
+TMQ.US,D,20201217,000000,1.87,1.965,1.85,1.92,290314,0
+TMQ.US,D,20201218,000000,1.94,1.96,1.88,1.96,250736,0
+TMQ.US,D,20201221,000000,1.96,1.99,1.88,1.94,516981,0
+TMQ.US,D,20201222,000000,1.94,1.94,1.82,1.91,208773,0
+TMQ.US,D,20201223,000000,1.88,1.93,1.8707,1.92,303414,0
+TMQ.US,D,20201224,000000,1.94,1.95,1.91,1.95,144496,0
+TMQ.US,D,20201228,000000,2,2.14,1.9828,2.13,564161,0
+TMQ.US,D,20201229,000000,2.14,2.14,1.97,1.99,521690,0
+TMQ.US,D,20201230,000000,2.01,2.07,1.96,2.02,426405,0
+TMQ.US,D,20201231,000000,2,2.01,1.98,2,200706,0
+TMQ.US,D,20210104,000000,2.04,2.0598,1.99,2.01,375490,0
+TMQ.US,D,20210105,000000,2.02,2.03,1.98,2.02,408044,0
+TMQ.US,D,20210106,000000,2.03,2.1389,2,2.0689,500023,0
+TMQ.US,D,20210107,000000,2.09,2.115,2.015,2.04,391882,0
+TMQ.US,D,20210108,000000,2.03,2.045,1.95,1.99,753698,0
+TMQ.US,D,20210111,000000,2,2.03,1.95,2,312619,0
+TMQ.US,D,20210112,000000,2.01,2.02,1.95,2,383066,0
+TMQ.US,D,20210113,000000,2.01,2.05,1.95,2.05,202978,0
+TMQ.US,D,20210114,000000,2.05,2.11,2.01,2.04,314533,0
+TMQ.US,D,20210115,000000,2.06,2.0749,2,2.02,238261,0
+TMQ.US,D,20210119,000000,2.02,2.04,1.985,2.03,345050,0
+TMQ.US,D,20210120,000000,2.04,2.08,2.0359,2.04,314474,0
+TMQ.US,D,20210121,000000,2.04,2.09,2.01,2.01,406162,0
+TMQ.US,D,20210122,000000,2.02,2.14,2,2.14,368778,0
+TMQ.US,D,20210125,000000,2.15,2.18,2.06,2.13,552236,0
+TMQ.US,D,20210126,000000,2.11,2.18,2.07,2.17,573803,0
+TMQ.US,D,20210127,000000,2.1,2.13,1.99,2.02,480385,0
+TMQ.US,D,20210128,000000,2.05,2.0789,1.99,2.07,576785,0
+TMQ.US,D,20210129,000000,2.11,2.12,2.02,2.08,541779,0
+TMQ.US,D,20210201,000000,2.14,2.25,2.1,2.18,1331910,0
+TMQ.US,D,20210202,000000,2.16,2.17,2.0211,2.04,718474,0
+TMQ.US,D,20210203,000000,2.03,2.09,2.02,2.06,415697,0
+TMQ.US,D,20210204,000000,2.06,2.065,1.99,2.04,424457,0
+TMQ.US,D,20210205,000000,2.03,2.1,2,2.1,149541,0
+TMQ.US,D,20210208,000000,2.11,2.18,2.11,2.18,335269,0
+TMQ.US,D,20210209,000000,2.21,2.25,2.15,2.21,359120,0
+TMQ.US,D,20210210,000000,2.22,2.33,2.22,2.32,1055862,0
+TMQ.US,D,20210211,000000,2.36,2.3681,2.25,2.25,668218,0
+TMQ.US,D,20210212,000000,2.32,2.45,2.28,2.36,1335367,0
+TMQ.US,D,20210216,000000,2.45,2.58,2.41,2.57,1678414,0
+TMQ.US,D,20210217,000000,2.58,2.58,2.4301,2.51,689046,0
+TMQ.US,D,20210218,000000,2.51,2.53,2.43,2.47,513009,0
+TMQ.US,D,20210219,000000,2.47,2.6,2.4,2.5,2318643,0
+TMQ.US,D,20210222,000000,2.5,2.55,2.41,2.45,1002075,0
+TMQ.US,D,20210223,000000,2.44,2.44,2.2,2.36,808220,0
+TMQ.US,D,20210224,000000,2.37,2.42,2.31,2.36,825414,0
+TMQ.US,D,20210225,000000,2.4,2.44,2.18,2.18,1164177,0
+TMQ.US,D,20210226,000000,2.2,2.25,2.08,2.15,1021972,0
+TMQ.US,D,20210301,000000,2.2,2.29,2.2,2.25,480942,0
+TMQ.US,D,20210302,000000,2.28,2.29,2.2202,2.29,386348,0
+TMQ.US,D,20210303,000000,2.29,2.29,2.21,2.24,305000,0
+TMQ.US,D,20210304,000000,2.24,2.25,2.0702,2.14,555798,0
+TMQ.US,D,20210305,000000,2.15,2.32,2.13,2.23,743536,0
+TMQ.US,D,20210308,000000,2.26,2.29,2.12,2.2,479970,0
+TMQ.US,D,20210309,000000,2.22,2.25,2.16,2.19,307154,0
+TMQ.US,D,20210310,000000,2.2,2.25,2.18,2.23,282538,0
+TMQ.US,D,20210311,000000,2.22,2.26,2.19,2.24,201034,0
+TMQ.US,D,20210312,000000,2.22,2.237,2.2,2.21,235521,0
+TMQ.US,D,20210315,000000,2.22,2.23,2.155,2.2,251613,0
+TMQ.US,D,20210316,000000,2.21,2.21,2.14,2.14,321572,0
+TMQ.US,D,20210317,000000,2.14,2.23,2.13,2.22,255465,0
+TMQ.US,D,20210318,000000,2.21,2.25,2.14,2.16,267445,0
+TMQ.US,D,20210319,000000,2.16,2.25,2.14,2.2,253779,0
+TMQ.US,D,20210322,000000,2.22,2.24,2.18,2.2,253743,0
+TMQ.US,D,20210323,000000,2.2,2.2,2.05,2.07,451041,0
+TMQ.US,D,20210324,000000,2.09,2.1281,2.07,2.08,119021,0
+TMQ.US,D,20210325,000000,2.08,2.1,2.05,2.08,254745,0
+TMQ.US,D,20210326,000000,2.07,2.18,2.07,2.16,144156,0
+TMQ.US,D,20210329,000000,2.18,2.205,2.08,2.12,321702,0
+TMQ.US,D,20210330,000000,2.1,2.1,2.05,2.07,250197,0
+TMQ.US,D,20210331,000000,2.09,2.17,2.07,2.14,198366,0
+TMQ.US,D,20210401,000000,2.15,2.18,2.1,2.18,237749,0
+TMQ.US,D,20210405,000000,2.2,2.35,2.16,2.35,403667,0
+TMQ.US,D,20210406,000000,2.4,2.6,2.28,2.31,1115847,0
+TMQ.US,D,20210407,000000,2.29,2.3,2.19,2.29,338244,0
+TMQ.US,D,20210408,000000,2.27,2.33,2.27,2.27,148277,0
+TMQ.US,D,20210409,000000,2.27,2.28,2.23,2.27,128752,0
+TMQ.US,D,20210412,000000,2.28,2.32,2.245,2.31,149782,0
+TMQ.US,D,20210413,000000,2.28,2.33,2.22,2.25,160164,0
+TMQ.US,D,20210414,000000,2.28,2.47,2.25,2.44,421962,0
+TMQ.US,D,20210415,000000,2.45,2.49,2.41,2.47,251937,0
+TMQ.US,D,20210416,000000,2.43,2.49,2.4,2.46,245920,0
+TMQ.US,D,20210419,000000,2.46,2.4977,2.36,2.4,191789,0
+TMQ.US,D,20210420,000000,2.38,2.4,2.25,2.3,261092,0
+TMQ.US,D,20210421,000000,2.3,2.42,2.28,2.41,373995,0
+TMQ.US,D,20210422,000000,2.4,2.4,2.23,2.25,195125,0
+TMQ.US,D,20210423,000000,2.27,2.29,2.24,2.28,164348,0
+TMQ.US,D,20210426,000000,2.3,2.34,2.25,2.28,360290,0
+TMQ.US,D,20210427,000000,2.31,2.38,2.27,2.29,197067,0
+TMQ.US,D,20210428,000000,2.3,2.31,2.25,2.28,100544,0
+TMQ.US,D,20210429,000000,2.27,2.32,2.25,2.26,229238,0
+TMQ.US,D,20210430,000000,2.27,2.32,2.25,2.26,122431,0
+TMQ.US,D,20210503,000000,2.26,2.28,2.25,2.27,218864,0
+TMQ.US,D,20210504,000000,2.27,2.29,2.18,2.22,193391,0
+TMQ.US,D,20210505,000000,2.24,2.305,2.2,2.27,149274,0
+TMQ.US,D,20210506,000000,2.27,2.29,2.25,2.27,202358,0
+TMQ.US,D,20210507,000000,2.26,2.4,2.25,2.38,361110,0
+TMQ.US,D,20210510,000000,2.43,2.49,2.33,2.4,703593,0
+TMQ.US,D,20210511,000000,2.4,2.52,2.4,2.51,604873,0
+TMQ.US,D,20210512,000000,2.53,2.69,2.52,2.58,786148,0
+TMQ.US,D,20210513,000000,2.6,2.65,2.44,2.47,619101,0
+TMQ.US,D,20210514,000000,2.5,2.68,2.48,2.68,682230,0
+TMQ.US,D,20210517,000000,2.68,2.74,2.62,2.73,603294,0
+TMQ.US,D,20210518,000000,2.72,2.73,2.67,2.72,196466,0
+TMQ.US,D,20210519,000000,2.67,2.72,2.61,2.65,385429,0
+TMQ.US,D,20210520,000000,2.67,2.85,2.63,2.74,623675,0
+TMQ.US,D,20210521,000000,2.77,2.83,2.6892,2.72,472523,0
+TMQ.US,D,20210524,000000,2.71,2.75,2.66,2.7,234565,0
+TMQ.US,D,20210525,000000,2.7,2.71,2.53,2.55,360888,0
+TMQ.US,D,20210526,000000,2.52,2.675,2.52,2.6,243858,0
+TMQ.US,D,20210527,000000,2.59,2.83,2.59,2.79,304955,0
+TMQ.US,D,20210528,000000,2.8,2.8,2.71,2.79,181145,0
+TMQ.US,D,20210601,000000,2.79,3.06,2.79,3.01,683283,0
+TMQ.US,D,20210602,000000,3.03,3.03,2.89,2.99,260146,0
+TMQ.US,D,20210603,000000,2.95,2.96,2.82,2.84,211374,0
+TMQ.US,D,20210604,000000,2.87,3,2.85,2.99,307255,0
+TMQ.US,D,20210607,000000,3,3.0004,2.88,2.99,360325,0
+TMQ.US,D,20210608,000000,3,3,2.84,2.86,201202,0
+TMQ.US,D,20210609,000000,2.86,2.92,2.84,2.87,110183,0
+TMQ.US,D,20210610,000000,2.85,2.93,2.8,2.87,144700,0
+TMQ.US,D,20210611,000000,2.9,2.9,2.82,2.86,86490,0
+TMQ.US,D,20210614,000000,2.82,2.86,2.75,2.78,195605,0
+TMQ.US,D,20210615,000000,2.75,2.75,2.57,2.6301,449172,0
+TMQ.US,D,20210616,000000,2.6,2.7,2.6,2.6,218931,0
+TMQ.US,D,20210617,000000,2.59,2.64,2.43,2.44,444433,0
+TMQ.US,D,20210618,000000,2.43,2.48,2.4,2.43,252044,0
+TMQ.US,D,20210621,000000,2.42,2.43,2.34,2.38,425665,0
+TMQ.US,D,20210622,000000,2.4,2.54,2.32,2.54,517025,0
+TMQ.US,D,20210623,000000,2.54,2.61,2.41,2.41,374280,0
+TMQ.US,D,20210624,000000,2.45,2.59,2.4449,2.56,309583,0
+TMQ.US,D,20210625,000000,2.58,2.58,2.49,2.5,201367,0
+TMQ.US,D,20210628,000000,2.5,2.6381,2.5,2.53,444086,0
+TMQ.US,D,20210629,000000,2.53,2.55,2.4529,2.46,117220,0
+TMQ.US,D,20210630,000000,2.45,2.52,2.45,2.51,170603,0
+TMQ.US,D,20210701,000000,2.53,2.53,2.43,2.48,122841,0
+TMQ.US,D,20210702,000000,2.49,2.54,2.46,2.51,201261,0
+TMQ.US,D,20210706,000000,2.57,2.57,2.42,2.44,215300,0
+TMQ.US,D,20210707,000000,2.44,2.44,2.32,2.4,186100,0
+TMQ.US,D,20210708,000000,2.35,2.38,2.25,2.3,484475,0
+TMQ.US,D,20210709,000000,2.31,2.44,2.3,2.4,152268,0
+TMQ.US,D,20210712,000000,2.4,2.44,2.3673,2.43,104463,0
+TMQ.US,D,20210713,000000,2.43,2.43,2.32,2.36,272738,0
+TMQ.US,D,20210714,000000,2.37,2.37,2.3,2.31,293364,0
+TMQ.US,D,20210715,000000,2.29,2.34,2.28,2.3,66641,0
+TMQ.US,D,20210716,000000,2.32,2.33,2.155,2.18,293166,0
+TMQ.US,D,20210719,000000,2.14,2.26,2.07,2.09,905500,0
+TMQ.US,D,20210720,000000,2.09,2.16,2.05,2.06,296576,0
+TMQ.US,D,20210721,000000,2.05,2.22,2.04,2.2,274871,0
+TMQ.US,D,20210722,000000,2.23,2.2443,2.17,2.17,164524,0
+TMQ.US,D,20210723,000000,2.19,2.19,2.1,2.12,159376,0
+TMQ.US,D,20210726,000000,2.13,2.27,2.12,2.24,213897,0
+TMQ.US,D,20210727,000000,2.25,2.25,2.1,2.11,176664,0
+TMQ.US,D,20210728,000000,2.1,2.16,2.08,2.16,136305,0
+TMQ.US,D,20210729,000000,2.29,2.29,2.1654,2.26,167884,0
+TMQ.US,D,20210730,000000,2.23,2.2422,2.18,2.24,57027,0
+TMQ.US,D,20210802,000000,2.22,2.26,2.16,2.17,101294,0
+TMQ.US,D,20210803,000000,2.17,2.22,2.16,2.2,72697,0
+TMQ.US,D,20210804,000000,2.21,2.23,2.19,2.23,88448,0
+TMQ.US,D,20210805,000000,2.21,2.24,2.171,2.19,71089,0
+TMQ.US,D,20210806,000000,2.19,2.2,2.0935,2.12,147649,0
+TMQ.US,D,20210809,000000,2.12,2.12,1.96,2.03,424177,0
+TMQ.US,D,20210810,000000,2.04,2.09,2.03,2.05,121906,0
+TMQ.US,D,20210811,000000,2.06,2.08,2.02,2.03,195313,0
+TMQ.US,D,20210812,000000,2.07,2.07,2.02,2.04,70635,0
+TMQ.US,D,20210813,000000,2.06,2.0664,1.99,2.01,153000,0
+TMQ.US,D,20210816,000000,2.01,2.05,1.9859,2.04,295831,0
+TMQ.US,D,20210817,000000,2.04,2.05,1.85,1.87,278535,0
+TMQ.US,D,20210818,000000,1.86,2.05,1.85,1.98,538222,0
+TMQ.US,D,20210819,000000,1.96,1.96,1.83,1.86,152004,0
+TMQ.US,D,20210820,000000,1.86,1.9099,1.85,1.87,94975,0
+TMQ.US,D,20210823,000000,1.87,2.01,1.87,1.92,152722,0
+TMQ.US,D,20210824,000000,1.95,2.06,1.95,2.06,346176,0
+TMQ.US,D,20210825,000000,2.04,2.11,2.02,2.08,82930,0
+TMQ.US,D,20210826,000000,2.04,2.12,2.04,2.06,120234,0
+TMQ.US,D,20210827,000000,2.05,2.09,2.025,2.07,76703,0
+TMQ.US,D,20210830,000000,2.09,2.09,2,2.04,117069,0
+TMQ.US,D,20210831,000000,2.05,2.06,1.99,2.05,73856,0
+TMQ.US,D,20210901,000000,2.04,2.06,2.005,2.04,88579,0
+TMQ.US,D,20210902,000000,2.06,2.06,1.96,2,80671,0
+TMQ.US,D,20210903,000000,2.01,2.02,1.97,2,94290,0
+TMQ.US,D,20210907,000000,1.99,2.02,1.9801,2.01,133794,0
+TMQ.US,D,20210908,000000,2,2.0128,1.95,1.99,200769,0
+TMQ.US,D,20210909,000000,2,2.01,1.97,1.98,87720,0
+TMQ.US,D,20210910,000000,1.99,2,1.98,1.99,91225,0
+TMQ.US,D,20210913,000000,2.01,2.03,1.97,2.01,180933,0
+TMQ.US,D,20210914,000000,2.01,2.0161,1.97,1.99,80396,0
+TMQ.US,D,20210915,000000,1.99,2.0373,1.98,1.99,126339,0
+TMQ.US,D,20210916,000000,1.97,2,1.92,1.96,128736,0
+TMQ.US,D,20210917,000000,1.95,1.97,1.9,1.92,151232,0
+TMQ.US,D,20210920,000000,1.88,1.89,1.79,1.79,253196,0
+TMQ.US,D,20210921,000000,1.92,1.92,1.79,1.89,188074,0
+TMQ.US,D,20210922,000000,1.89,1.9299,1.8606,1.9,65616,0
+TMQ.US,D,20210923,000000,1.91,1.9333,1.8,1.83,163772,0
+TMQ.US,D,20210924,000000,1.81,1.8771,1.77,1.8,194681,0
+TMQ.US,D,20210927,000000,1.78,1.8901,1.78,1.89,144197,0
+TMQ.US,D,20210928,000000,1.87,1.8799,1.8062,1.86,182299,0
+TMQ.US,D,20210929,000000,1.85,1.86,1.7509,1.76,148470,0
+TMQ.US,D,20210930,000000,1.77,1.859,1.75,1.85,267779,0
+TMQ.US,D,20211001,000000,1.84,1.88,1.76,1.81,128220,0
+TMQ.US,D,20211004,000000,1.85,1.88,1.8016,1.88,175468,0
+TMQ.US,D,20211005,000000,1.88,1.885,1.82,1.83,117778,0
+TMQ.US,D,20211006,000000,1.84,1.85,1.7,1.77,463380,0
+TMQ.US,D,20211007,000000,1.78,1.8,1.71,1.8,79607,0
+TMQ.US,D,20211008,000000,1.8,1.82,1.755,1.79,143003,0
+TMQ.US,D,20211011,000000,1.8,1.8999,1.8,1.89,204461,0
+TMQ.US,D,20211012,000000,1.89,1.91,1.851,1.88,109355,0
+TMQ.US,D,20211013,000000,1.88,2.03,1.86,2.02,234721,0
+TMQ.US,D,20211014,000000,2.04,2.17,2,2.1,473705,0
+TMQ.US,D,20211015,000000,2.09,2.24,2.06,2.15,545295,0
+TMQ.US,D,20211018,000000,2.19,2.36,2.18,2.3,379952,0
+TMQ.US,D,20211019,000000,2.34,2.35,2.17,2.22,166464,0
+TMQ.US,D,20211020,000000,2.2,2.26,2.17,2.17,144140,0
+TMQ.US,D,20211021,000000,2.2,2.22,2.13,2.15,91192,0
+TMQ.US,D,20211022,000000,2.15,2.22,2.15,2.2,183852,0
+TMQ.US,D,20211025,000000,2.2,2.24,2.15,2.17,110497,0
+TMQ.US,D,20211026,000000,2.15,2.2,2.15,2.17,68662,0
+TMQ.US,D,20211027,000000,2.19,2.19,2.11,2.14,94887,0
+TMQ.US,D,20211028,000000,2.13,2.17,2.12,2.16,72426,0
+TMQ.US,D,20211029,000000,2.16,2.16,2.1172,2.15,59560,0
+TMQ.US,D,20211101,000000,2.13,2.15,2.09,2.11,109975,0
+TMQ.US,D,20211102,000000,2.11,2.11,1.86,1.86,419977,0
+TMQ.US,D,20211103,000000,1.86,2.02,1.86,1.98,252680,0
+TMQ.US,D,20211104,000000,1.98,1.99,1.93,1.95,99099,0
+TMQ.US,D,20211105,000000,1.94,1.968,1.91,1.91,258033,0
+TMQ.US,D,20211108,000000,1.91,1.95,1.9,1.92,168575,0
+TMQ.US,D,20211109,000000,1.93,1.95,1.88,1.91,195906,0
+TMQ.US,D,20211110,000000,1.92,1.98,1.91,1.92,123503,0
+TMQ.US,D,20211111,000000,1.94,1.98,1.91,1.93,427067,0
+TMQ.US,D,20211112,000000,1.94,1.94,1.92,1.94,171671,0
+TMQ.US,D,20211115,000000,1.92,1.95,1.87,1.88,157252,0
+TMQ.US,D,20211116,000000,1.88,1.95,1.85,1.86,128536,0
+TMQ.US,D,20211117,000000,1.86,1.9,1.85,1.88,193405,0
+TMQ.US,D,20211118,000000,1.89,1.9,1.82,1.84,163498,0
+TMQ.US,D,20211119,000000,1.81,1.8599,1.77,1.77,107171,0
+TMQ.US,D,20211122,000000,1.77,1.86,1.75,1.81,143996,0
+TMQ.US,D,20211123,000000,1.84,1.86,1.8101,1.85,115795,0
+TMQ.US,D,20211124,000000,1.85,1.86,1.81,1.84,81954,0
+TMQ.US,D,20211126,000000,1.8,1.83,1.72,1.75,228217,0
+TMQ.US,D,20211129,000000,1.8,1.8,1.73,1.75,164731,0
+TMQ.US,D,20211130,000000,1.74,1.79,1.7,1.7,161958,0
+TMQ.US,D,20211201,000000,1.75,1.84,1.53,1.57,405107,0
+TMQ.US,D,20211202,000000,1.63,1.66,1.602,1.63,126508,0
+TMQ.US,D,20211203,000000,1.64,1.64,1.5602,1.6,97874,0
+TMQ.US,D,20211206,000000,1.58,1.63,1.5601,1.63,85178,0
+TMQ.US,D,20211207,000000,1.65,1.75,1.628,1.75,171256,0
+TMQ.US,D,20211208,000000,1.75,1.78,1.74,1.77,118706,0
+TMQ.US,D,20211209,000000,1.76,1.77,1.69,1.7,252289,0
+TMQ.US,D,20211210,000000,1.71,1.7153,1.69,1.7,84368,0
+TMQ.US,D,20211213,000000,1.71,1.71,1.61,1.63,132365,0
+TMQ.US,D,20211214,000000,1.63,1.66,1.55,1.61,268125,0
+TMQ.US,D,20211215,000000,1.6,1.6,1.4125,1.48,734522,0
+TMQ.US,D,20211216,000000,1.5,1.62,1.5,1.59,563989,0
+TMQ.US,D,20211217,000000,1.58,1.59,1.48,1.55,667082,0
+TMQ.US,D,20211220,000000,1.56,1.56,1.47,1.54,167905,0
+TMQ.US,D,20211221,000000,1.55,1.58,1.49,1.58,313512,0
+TMQ.US,D,20211222,000000,1.57,1.6,1.51,1.56,186932,0
+TMQ.US,D,20211223,000000,1.59,1.69,1.52,1.68,396345,0
+TMQ.US,D,20211227,000000,1.68,1.7,1.65,1.67,62818,0
+TMQ.US,D,20211228,000000,1.67,1.68,1.6,1.62,141552,0
+TMQ.US,D,20211229,000000,1.61,1.7,1.57,1.66,316876,0
+TMQ.US,D,20211230,000000,1.66,1.66,1.595,1.61,140955,0
+TMQ.US,D,20211231,000000,1.59,1.67,1.44,1.65,1377371,0
+TMQ.US,D,20220103,000000,1.64,1.7,1.57,1.7,117360,0
+TMQ.US,D,20220104,000000,1.68,1.68,1.59,1.6,81737,0
+TMQ.US,D,20220105,000000,1.6,1.6371,1.55,1.55,122125,0
+TMQ.US,D,20220106,000000,1.57,1.58,1.52,1.53,70305,0
+TMQ.US,D,20220107,000000,1.52,1.61,1.5,1.59,110467,0
+TMQ.US,D,20220110,000000,1.59,1.59,1.5,1.53,100597,0
+TMQ.US,D,20220111,000000,1.53,1.64,1.53,1.63,196537,0
+TMQ.US,D,20220112,000000,1.66,1.67,1.6,1.63,274024,0
+TMQ.US,D,20220113,000000,1.6,1.7,1.6,1.6,199341,0
+TMQ.US,D,20220114,000000,1.6,1.62,1.565,1.59,62683,0
+TMQ.US,D,20220118,000000,1.56,1.6,1.55,1.56,213740,0
+TMQ.US,D,20220119,000000,1.6,1.6758,1.53,1.67,300872,0
+TMQ.US,D,20220120,000000,1.68,1.7,1.5899,1.6,223427,0
+TMQ.US,D,20220121,000000,1.62,1.63,1.51,1.55,350196,0
+TMQ.US,D,20220124,000000,1.53,1.535,1.42,1.53,442312,0
+TMQ.US,D,20220125,000000,1.5,1.5817,1.49,1.55,125801,0
+TMQ.US,D,20220126,000000,1.55,1.62,1.52,1.6,229517,0
+TMQ.US,D,20220127,000000,1.61,1.61,1.49,1.52,145825,0
+TMQ.US,D,20220128,000000,1.51,1.51,1.44,1.44,179144,0
+TMQ.US,D,20220131,000000,1.47,1.56,1.44,1.56,170881,0
+TMQ.US,D,20220201,000000,1.58,1.6,1.53,1.53,139521,0
+TMQ.US,D,20220202,000000,1.53,1.53,1.5,1.5,52408,0
+TMQ.US,D,20220203,000000,1.49,1.51,1.49,1.51,73604,0
+TMQ.US,D,20220204,000000,1.5,1.53,1.46,1.47,92326,0
+TMQ.US,D,20220207,000000,1.48,1.52,1.48,1.52,100678,0
+TMQ.US,D,20220208,000000,1.52,1.55,1.48,1.5,131441,0
+TMQ.US,D,20220209,000000,1.51,1.54,1.48,1.5,276574,0
+TMQ.US,D,20220210,000000,1.5,1.57,1.49,1.51,282610,0
+TMQ.US,D,20220211,000000,1.49,1.54,1.48,1.5,76182,0
+TMQ.US,D,20220214,000000,1.54,1.54,1.49,1.52,181891,0
+TMQ.US,D,20220215,000000,1.52,1.55,1.48,1.52,159873,0
+TMQ.US,D,20220216,000000,1.53,1.56,1.52,1.55,168861,0
+TMQ.US,D,20220217,000000,1.55,1.55,1.49,1.52,165785,0
+TMQ.US,D,20220218,000000,1.53,1.53,1.5,1.515,166817,0
+TMQ.US,D,20220222,000000,1.5,1.52,1.46,1.47,152537,0
+TMQ.US,D,20220223,000000,1.4,1.4,0.8662,0.98,3055609,0
+TMQ.US,D,20220224,000000,0.98,0.9999,0.880201,0.95,437227,0
+TMQ.US,D,20220225,000000,0.95,0.98,0.92,0.97,441922,0
+TMQ.US,D,20220228,000000,0.99,1,0.9,0.96,344206,0
+TMQ.US,D,20220301,000000,0.95,0.98,0.9375,0.94,206946,0
+TMQ.US,D,20220302,000000,0.95,1.05,0.94,1,312987,0
+TMQ.US,D,20220303,000000,1.05,1.07,0.99,1,281799,0
+TMQ.US,D,20220304,000000,1,1.03,0.98,0.99,246362,0
+TMQ.US,D,20220307,000000,1.05,1.05,0.96,0.9675,773764,0
+TMQ.US,D,20220308,000000,1,1.095,0.9886,1.07,506625,0
+TMQ.US,D,20220309,000000,1.05,1.11,1.05,1.11,171940,0
+TMQ.US,D,20220310,000000,1.11,1.12,1.02,1.1,414414,0
+TMQ.US,D,20220311,000000,1.12,1.12,1.0301,1.0777,211412,0
+TMQ.US,D,20220314,000000,1.06,1.07,0.99,0.99,372847,0
+TMQ.US,D,20220315,000000,1.01,1.01,0.974951,0.99,297594,0
+TMQ.US,D,20220316,000000,1.03,1.03,1,1.03,123780,0
+TMQ.US,D,20220317,000000,1.03,1.07,1.02,1.06,163004,0
+TMQ.US,D,20220318,000000,1.06,1.09,1.02,1.08,360798,0
+TMQ.US,D,20220321,000000,1.07,1.11,1.07,1.1,195169,0
+TMQ.US,D,20220322,000000,1.1,1.1,1.08,1.09,113066,0
+TMQ.US,D,20220323,000000,1.08,1.11,1.0723,1.1,187604,0
+TMQ.US,D,20220324,000000,1.1,1.12,1.1,1.11,94039,0
+TMQ.US,D,20220325,000000,1.12,1.1299,1.1,1.11,103479,0
+TMQ.US,D,20220328,000000,1.12,1.12,1.03,1.08,138881,0
+TMQ.US,D,20220329,000000,1.08,1.1,1.05,1.08,101162,0
+TMQ.US,D,20220330,000000,1.1,1.1,1.08,1.1,85955,0
+TMQ.US,D,20220331,000000,1.08,1.11,1.02,1.05,203012,0
+TMQ.US,D,20220401,000000,1.05,1.09,1.0473,1.09,1059565,0
+TMQ.US,D,20220404,000000,1.1,1.14,1.08,1.13,194831,0
+TMQ.US,D,20220405,000000,1.14,1.35,1.14,1.29,558060,0
+TMQ.US,D,20220406,000000,1.29,1.29,1.18,1.22,319404,0
+TMQ.US,D,20220407,000000,1.2,1.22,1.19,1.21,91298,0
+TMQ.US,D,20220408,000000,1.21,1.28,1.18,1.23,219317,0
+TMQ.US,D,20220411,000000,1.24,1.24,1.18,1.22,53075,0
+TMQ.US,D,20220412,000000,1.23,1.25,1.2045,1.22,102574,0
+TMQ.US,D,20220413,000000,1.21,1.2598,1.2,1.22,614535,0
+TMQ.US,D,20220414,000000,1.22,1.22,1.19,1.2,156416,0
+TMQ.US,D,20220418,000000,1.22,1.22,1.15,1.17,125561,0
+TMQ.US,D,20220419,000000,1.16,1.1712,1.15,1.16,61596,0
+TMQ.US,D,20220420,000000,1.18,1.2,1.15,1.17,66381,0
+TMQ.US,D,20220421,000000,1.19,1.19,1.1119,1.13,133627,0
+TMQ.US,D,20220422,000000,1.15,1.15,1.07,1.11,240555,0
+TMQ.US,D,20220425,000000,1.1,1.1,1.05,1.1,201377,0
+TMQ.US,D,20220426,000000,1.09,1.09,1,1.02,210365,0
+TMQ.US,D,20220427,000000,1.03,1.03,1,1.03,255081,0
+TMQ.US,D,20220428,000000,1.01,1.06,1,1.04,122649,0
+TMQ.US,D,20220429,000000,1.05,1.1,1.04,1.07,107081,0
+TMQ.US,D,20220502,000000,1.05,1.05,1,1.02,118473,0
+TMQ.US,D,20220503,000000,1.03,1.03,1,1.02,74126,0
+TMQ.US,D,20220504,000000,1.01,1.03,1,1.02,68290,0
+TMQ.US,D,20220505,000000,1.02,1.04,0.98,1.01,132697,0
+TMQ.US,D,20220506,000000,0.9976,1,0.96,0.96,153157,0
+TMQ.US,D,20220509,000000,0.96,0.96,0.8794,0.88,368952,0
+TMQ.US,D,20220510,000000,0.91,0.91,0.8621,0.8622,171928,0
+TMQ.US,D,20220511,000000,0.8803,0.9,0.87,0.8801,50988,0
+TMQ.US,D,20220512,000000,0.9,0.9,0.85,0.861,121653,0
+TMQ.US,D,20220513,000000,0.861,0.9,0.83,0.8801,163401,0
+TMQ.US,D,20220516,000000,0.8678,0.87,0.8403,0.8469,122418,0
+TMQ.US,D,20220517,000000,0.845,0.9,0.845,0.8883,84046,0
+TMQ.US,D,20220518,000000,0.876,0.92,0.876,0.9,84385,0
+TMQ.US,D,20220519,000000,0.93,0.94,0.9,0.9327,86148,0
+TMQ.US,D,20220520,000000,0.945,0.9759,0.9301,0.94,91668,0
+TMQ.US,D,20220523,000000,0.95,0.95,0.92,0.93,37470,0
+TMQ.US,D,20220524,000000,0.95,0.95,0.910101,0.9297,58239,0
+TMQ.US,D,20220525,000000,0.93,0.95,0.9101,0.9388,97164,0
+TMQ.US,D,20220526,000000,0.93,0.95,0.910501,0.94,63347,0
+TMQ.US,D,20220527,000000,0.95,0.96,0.9332,0.95115,94099,0
+TMQ.US,D,20220531,000000,0.981,1,0.97,0.9896,98661,0
+TMQ.US,D,20220601,000000,1,1,0.98,0.9996,42921,0
+TMQ.US,D,20220602,000000,1,1.04,0.99,1.0364,108717,0
+TMQ.US,D,20220603,000000,1.04,1.1,1.0087,1.09,212594,0
+TMQ.US,D,20220606,000000,1.1,1.1018,1.02,1.02,166334,0
+TMQ.US,D,20220607,000000,1.04,1.05,1.01,1.03,37324,0
+TMQ.US,D,20220608,000000,1.03,1.03,1.01,1.01,16857,0
+TMQ.US,D,20220609,000000,1.04,1.04,0.97,0.97035,114695,0
+TMQ.US,D,20220610,000000,0.9624,0.99,0.95,0.9615,44188,0
+TMQ.US,D,20220613,000000,0.93,0.95,0.81,0.83,345713,0
+TMQ.US,D,20220614,000000,0.8453,0.8999,0.8453,0.8602,50305,0
+TMQ.US,D,20220615,000000,0.9,0.9258,0.81606,0.8542,160160,0
+TMQ.US,D,20220616,000000,0.86,0.867399,0.815,0.865,68074,0
+TMQ.US,D,20220617,000000,0.868,0.8998,0.85,0.8522,72669,0
+TMQ.US,D,20220621,000000,0.8522,0.8949,0.8155,0.869899,87399,0
+TMQ.US,D,20220622,000000,0.85,0.89,0.8499,0.8627,47205,0
+TMQ.US,D,20220623,000000,0.8795,0.8795,0.821,0.83,87314,0
+TMQ.US,D,20220624,000000,0.85,0.85,0.821,0.82595,75008,0
+TMQ.US,D,20220627,000000,0.83,0.841,0.82,0.82995,73233,0
+TMQ.US,D,20220628,000000,0.8301,0.84,0.8,0.81,100568,0
+TMQ.US,D,20220629,000000,0.83,0.83,0.779786,0.78,138055,0
+TMQ.US,D,20220630,000000,0.77,0.7979,0.75,0.7566,121230,0
+TMQ.US,D,20220701,000000,0.77,0.77,0.7221,0.7256,90665,0
+TMQ.US,D,20220705,000000,0.73,0.755,0.7,0.71,669115,0
+TMQ.US,D,20220706,000000,0.71,0.7455,0.64,0.64,525486,0
+TMQ.US,D,20220707,000000,0.6745,0.709899,0.64,0.6523,376635,0
+TMQ.US,D,20220708,000000,0.6699,0.7471,0.65,0.7261,300391,0
+TMQ.US,D,20220711,000000,0.72,0.72,0.651,0.651,185614,0
+TMQ.US,D,20220712,000000,0.651,0.7099,0.6401,0.65,86511,0
+TMQ.US,D,20220713,000000,0.65,0.6799,0.64,0.65,95854,0
+TMQ.US,D,20220714,000000,0.65,0.71,0.62,0.6271,293560,0
+TMQ.US,D,20220715,000000,0.64,0.6928,0.6201,0.6896,394795,0
+TMQ.US,D,20220718,000000,0.6881,0.7,0.64,0.6525,302823,0
+TMQ.US,D,20220719,000000,0.65,0.6992,0.63,0.65,397920,0
+TMQ.US,D,20220720,000000,0.6237,0.6546,0.605,0.6276,691005,0
+TMQ.US,D,20220721,000000,0.6275,0.65,0.620101,0.63,312023,0
+TMQ.US,D,20220722,000000,0.6427,0.6799,0.6226,0.64,255157,0
+TMQ.US,D,20220725,000000,0.64,0.67,0.64,0.6475,350203,0
+TMQ.US,D,20220726,000000,0.65,0.6642,0.6101,0.6213,322818,0
+TMQ.US,D,20220727,000000,0.6229,0.6449,0.6102,0.6251,257924,0
+TMQ.US,D,20220728,000000,0.6219,0.6384,0.6103,0.6203,257300,0
+TMQ.US,D,20220729,000000,0.63,0.66,0.6208,0.657,485455,0
+TMQ.US,D,20220801,000000,0.672,0.673,0.65,0.6523,375887,0
+TMQ.US,D,20220802,000000,0.655,0.68,0.65,0.6636,332057,0
+TMQ.US,D,20220803,000000,0.6697,0.6879,0.655,0.6804,282499,0
+TMQ.US,D,20220804,000000,0.6808,0.778,0.68,0.7385,437334,0
+TMQ.US,D,20220805,000000,0.76,0.83,0.7352,0.7821,334187,0
+TMQ.US,D,20220808,000000,0.8155,0.8212,0.75,0.7505,238816,0
+TMQ.US,D,20220809,000000,0.75,0.7981,0.6775,0.69,237565,0
+TMQ.US,D,20220810,000000,0.6812,0.7557,0.6783,0.7102,472677,0
+TMQ.US,D,20220811,000000,0.7385,0.76,0.69,0.7,146484,0
+TMQ.US,D,20220812,000000,0.697,0.75,0.69,0.75,315864,0
+TMQ.US,D,20220815,000000,0.77,0.77,0.6906,0.7,128817,0
+TMQ.US,D,20220816,000000,0.676,0.7099,0.676,0.6855,93881,0
+TMQ.US,D,20220817,000000,0.72,0.72,0.6637,0.666,74076,0
+TMQ.US,D,20220818,000000,0.6691,0.676,0.66,0.6674,45036,0
+TMQ.US,D,20220819,000000,0.6674,0.68,0.6524,0.6799,97612,0
+TMQ.US,D,20220822,000000,0.67,0.6797,0.64,0.65,320028,0
+TMQ.US,D,20220823,000000,0.6825,0.69,0.632,0.632,590692,0
+TMQ.US,D,20220824,000000,0.645,0.7192,0.645,0.7071,442723,0
+TMQ.US,D,20220825,000000,0.71,0.73,0.6763,0.6763,349523,0
+TMQ.US,D,20220826,000000,0.675,0.69,0.6501,0.66,372052,0
+TMQ.US,D,20220829,000000,0.66,0.687,0.63,0.64,478864,0
+TMQ.US,D,20220830,000000,0.64,0.65,0.6101,0.6369,362574,0
+TMQ.US,D,20220831,000000,0.63,0.6755,0.62,0.6543,617734,0
+TMQ.US,D,20220901,000000,0.62,0.67,0.62,0.6552,350012,0
+TMQ.US,D,20220902,000000,0.679,0.679,0.62,0.6283,389015,0
+TMQ.US,D,20220906,000000,0.6213,0.6646,0.6213,0.66,105522,0
+TMQ.US,D,20220907,000000,0.677,0.6852,0.65,0.6652,209934,0
+TMQ.US,D,20220908,000000,0.67,0.6849,0.658,0.665,71716,0
+TMQ.US,D,20220909,000000,0.68,0.68,0.65,0.665,138969,0
+TMQ.US,D,20220912,000000,0.6899,0.6899,0.65,0.651,317530,0
+TMQ.US,D,20220913,000000,0.65,0.673,0.6401,0.6535,263074,0
+TMQ.US,D,20220914,000000,0.6552,0.6596,0.6277,0.6365,146372,0
+TMQ.US,D,20220915,000000,0.6333,0.65,0.615,0.62,64070,0
+TMQ.US,D,20220916,000000,0.63,0.64,0.616451,0.6192,215145,0
+TMQ.US,D,20220919,000000,0.62,0.633,0.59,0.6041,1237438,0
+TMQ.US,D,20220920,000000,0.60015,0.625,0.59,0.6033,203054,0
+TMQ.US,D,20220921,000000,0.6095,0.6255,0.585,0.6148,631815,0
+TMQ.US,D,20220922,000000,0.5989,0.62,0.5803,0.6057,616237,0
+TMQ.US,D,20220923,000000,0.59,0.6072,0.5505,0.5875,586128,0
+TMQ.US,D,20220926,000000,0.6,0.603,0.5751,0.585,185230,0
+TMQ.US,D,20220927,000000,0.5874,0.6,0.5653,0.585,47943,0
+TMQ.US,D,20220928,000000,0.59,0.63,0.578,0.63,198544,0
+TMQ.US,D,20220929,000000,0.6222,0.6293,0.567,0.59,134908,0
+TMQ.US,D,20220930,000000,0.5874,0.61,0.567,0.6068,217310,0
+TMQ.US,D,20221003,000000,0.615,0.65,0.6001,0.6499,53201,0
+TMQ.US,D,20221004,000000,0.665,0.692,0.6478,0.682,709207,0
+TMQ.US,D,20221005,000000,0.68,0.691,0.6474,0.69,65957,0
+TMQ.US,D,20221006,000000,0.692,0.699,0.68,0.6978,74547,0
+TMQ.US,D,20221007,000000,0.69,0.69,0.67,0.6802,51981,0
+TMQ.US,D,20221010,000000,0.6811,0.7026,0.6645,0.6899,73963,0
+TMQ.US,D,20221011,000000,0.69,0.69,0.64,0.6425,89283,0
+TMQ.US,D,20221012,000000,0.67,0.698,0.6201,0.66,207893,0
+TMQ.US,D,20221013,000000,0.63,0.65,0.62,0.65,134641,0
+TMQ.US,D,20221014,000000,0.6615,0.6615,0.616,0.6194,98754,0
+TMQ.US,D,20221017,000000,0.65,0.65,0.6026,0.611,86264,0
+TMQ.US,D,20221018,000000,0.62,0.63,0.58,0.6097,125995,0
+TMQ.US,D,20221019,000000,0.61,0.61,0.5749,0.59,79739,0
+TMQ.US,D,20221020,000000,0.578,0.6,0.578,0.5901,242279,0
+TMQ.US,D,20221021,000000,0.59,0.6,0.59,0.5905,58183,0
+TMQ.US,D,20221024,000000,0.61,0.62,0.5822,0.5993,122339,0
+TMQ.US,D,20221025,000000,0.5901,0.6,0.56,0.57,208958,0
+TMQ.US,D,20221026,000000,0.58,0.5849,0.55,0.5652,163092,0
+TMQ.US,D,20221027,000000,0.57,0.5869,0.5571,0.5575,113407,0
+TMQ.US,D,20221028,000000,0.56,0.5765,0.55,0.562,86254,0
+TMQ.US,D,20221031,000000,0.5575,0.58,0.5575,0.5577,56929,0
+TMQ.US,D,20221101,000000,0.57,0.5859,0.5685,0.58,578780,0
+TMQ.US,D,20221102,000000,0.57,0.5732,0.55,0.55,167887,0
+TMQ.US,D,20221103,000000,0.5445,0.56,0.5445,0.551,72498,0
+TMQ.US,D,20221104,000000,0.551,0.576,0.5121,0.54,593640,0
+TMQ.US,D,20221107,000000,0.53,0.5826,0.53,0.5725,199780,0
+TMQ.US,D,20221108,000000,0.57,0.627449,0.57,0.6,214960,0
+TMQ.US,D,20221109,000000,0.6037,0.612321,0.5412,0.5499,128846,0
+TMQ.US,D,20221110,000000,0.5762,0.5998,0.55,0.57,395758,0
+TMQ.US,D,20221111,000000,0.6,0.6,0.57,0.586,337791,0
+TMQ.US,D,20221114,000000,0.58,0.6099,0.58,0.58,182606,0
+TMQ.US,D,20221115,000000,0.58,0.6,0.572,0.59,213737,0
+TMQ.US,D,20221116,000000,0.6,0.6109,0.5675,0.57,97956,0
+TMQ.US,D,20221117,000000,0.56,0.575,0.56,0.57,48805,0
+TMQ.US,D,20221118,000000,0.5733,0.5733,0.55,0.5586,122749,0
+TMQ.US,D,20221121,000000,0.57,0.574652,0.55,0.5501,81351,0
+TMQ.US,D,20221122,000000,0.55,0.59,0.55,0.58,219199,0
+TMQ.US,D,20221123,000000,0.58,0.58,0.56,0.5675,36884,0
+TMQ.US,D,20221125,000000,0.55,0.595,0.55,0.56,38571,0
+TMQ.US,D,20221128,000000,0.56,0.5601,0.55,0.5572,133424,0
+TMQ.US,D,20221129,000000,0.552,0.5798,0.541,0.5599,189510,0
+TMQ.US,D,20221130,000000,0.573101,0.5882,0.5551,0.5881,40989,0
+TMQ.US,D,20221201,000000,0.5995,0.6224,0.5561,0.5751,449639,0
+TMQ.US,D,20221202,000000,0.6023,0.6118,0.5825,0.6071,450042,0
+TMQ.US,D,20221205,000000,0.61,0.615,0.5952,0.5975,693782,0
+TMQ.US,D,20221206,000000,0.595,0.6484,0.5881,0.6,292905,0
+TMQ.US,D,20221207,000000,0.59,0.6,0.56,0.58,103470,0
+TMQ.US,D,20221208,000000,0.59,0.6398,0.570001,0.5995,142135,0
+TMQ.US,D,20221209,000000,0.5818,0.6222,0.57,0.58,245239,0
+TMQ.US,D,20221212,000000,0.57,0.64,0.5605,0.59,431983,0
+TMQ.US,D,20221213,000000,0.58,0.58,0.5386,0.5506,478710,0
+TMQ.US,D,20221214,000000,0.564,0.5749,0.5291,0.5499,240835,0
+TMQ.US,D,20221215,000000,0.54,0.59,0.5357,0.5521,474307,0
+TMQ.US,D,20221216,000000,0.5517,0.59,0.5372,0.56,332803,0
+TMQ.US,D,20221219,000000,0.5754,0.609,0.52,0.526,438199,0
+TMQ.US,D,20221220,000000,0.5299,0.57,0.5246,0.5399,308236,0
+TMQ.US,D,20221221,000000,0.57,0.57,0.52,0.54,264687,0
+TMQ.US,D,20221222,000000,0.5336,0.547,0.50125,0.515,815258,0
+TMQ.US,D,20221223,000000,0.525,0.546,0.5145,0.545,176629,0
+TMQ.US,D,20221227,000000,0.5378,0.54,0.51,0.5212,269169,0
+TMQ.US,D,20221228,000000,0.5425,0.5425,0.507,0.5167,263483,0
+TMQ.US,D,20221229,000000,0.51,0.55,0.51,0.5363,223960,0
+TMQ.US,D,20221230,000000,0.55,0.5549,0.5303,0.55,444418,0
+TMQ.US,D,20230103,000000,0.56,0.57,0.5501,0.57,53426,0
+TMQ.US,D,20230104,000000,0.58,0.58,0.5461,0.5603,61813,0
+TMQ.US,D,20230105,000000,0.55,0.5691,0.5357,0.5382,312941,0
+TMQ.US,D,20230106,000000,0.5651,0.5797,0.54,0.56,161696,0
+TMQ.US,D,20230109,000000,0.58,0.6,0.5538,0.5538,210403,0
+TMQ.US,D,20230110,000000,0.551,0.57,0.551,0.5561,227730,0
+TMQ.US,D,20230111,000000,0.57,0.57,0.5496,0.5698,225014,0
+TMQ.US,D,20230112,000000,0.57,0.6,0.56,0.58,486353,0
+TMQ.US,D,20230113,000000,0.57,0.62,0.57,0.6,535461,0
+TMQ.US,D,20230117,000000,0.63,0.71,0.6125,0.66,1037233,0
+TMQ.US,D,20230118,000000,0.6748,0.7372,0.6728,0.71,915901,0
+TMQ.US,D,20230119,000000,0.72,0.735,0.68,0.7193,549801,0
+TMQ.US,D,20230120,000000,0.73,0.79,0.6989,0.79,405400,0
+TMQ.US,D,20230123,000000,0.772,0.85,0.772,0.81,472303,0
+TMQ.US,D,20230124,000000,0.81,0.8299,0.77,0.776,216251,0
+TMQ.US,D,20230125,000000,0.8099,0.8099,0.7472,0.7633,274005,0
+TMQ.US,D,20230126,000000,0.7729,0.791,0.6815,0.6815,623887,0
+TMQ.US,D,20230127,000000,0.6967,0.7005,0.644,0.6559,315006,0
+TMQ.US,D,20230130,000000,0.654,0.6852,0.644,0.6562,144618,0
+TMQ.US,D,20230131,000000,0.6896,0.6896,0.645,0.645,106418,0
+TMQ.US,D,20230201,000000,0.6527,0.67,0.64,0.6502,230039,0
+TMQ.US,D,20230202,000000,0.681,0.681,0.64,0.65,254528,0
+TMQ.US,D,20230203,000000,0.6649,0.6666,0.63,0.6485,208414,0
+TMQ.US,D,20230206,000000,0.67,0.67,0.6206,0.6299,139334,0
+TMQ.US,D,20230207,000000,0.65,0.65,0.6113,0.6121,172190,0
+TMQ.US,D,20230208,000000,0.6442,0.6445,0.6,0.6005,131851,0
+TMQ.US,D,20230209,000000,0.63,0.6312,0.6,0.6,1213432,0
+TMQ.US,D,20230210,000000,0.61,0.6189,0.6,0.6002,188037,0
+TMQ.US,D,20230213,000000,0.605,0.61,0.572701,0.5939,116203,0
+TMQ.US,D,20230214,000000,0.5761,0.625,0.5761,0.5879,137905,0
+TMQ.US,D,20230215,000000,0.578,0.578,0.5131,0.5615,374930,0
+TMQ.US,D,20230216,000000,0.56,0.578,0.55,0.5746,171281,0
+TMQ.US,D,20230217,000000,0.578,0.578,0.56,0.578,179082,0
+TMQ.US,D,20230221,000000,0.571,0.6599,0.562,0.58,621510,0
+TMQ.US,D,20230222,000000,0.571,0.571,0.54,0.56,269147,0
+TMQ.US,D,20230223,000000,0.56,0.57,0.5369,0.5652,208460,0
+TMQ.US,D,20230224,000000,0.571,0.571,0.55,0.554,94721,0
+TMQ.US,D,20230227,000000,0.545,0.571,0.545,0.545,276129,0
+TMQ.US,D,20230228,000000,0.545,0.571,0.545,0.571,154368,0
+TMQ.US,D,20230301,000000,0.571,0.571,0.5558,0.5566,337826,0
+TMQ.US,D,20230302,000000,0.555,0.571,0.555,0.571,282849,0
+TMQ.US,D,20230303,000000,0.571,0.571,0.562,0.571,149119,0
+TMQ.US,D,20230306,000000,0.57,0.575,0.568,0.5749,102923,0
+TMQ.US,D,20230307,000000,0.575,0.575,0.565,0.565,91095,0
+TMQ.US,D,20230308,000000,0.575,0.575,0.56,0.5603,98032,0
+TMQ.US,D,20230309,000000,0.5603,0.5603,0.5457,0.5499,107882,0
+TMQ.US,D,20230310,000000,0.5575,0.5603,0.54,0.54,182687,0
+TMQ.US,D,20230313,000000,0.55,0.55,0.535,0.5399,163270,0
+TMQ.US,D,20230314,000000,0.54,0.57,0.53,0.54,273872,0
+TMQ.US,D,20230315,000000,0.55,0.55,0.51,0.5153,717967,0
+TMQ.US,D,20230316,000000,0.521,0.54,0.505,0.5399,343882,0
+TMQ.US,D,20230317,000000,0.545,0.545,0.52,0.5289,64084,0
+TMQ.US,D,20230320,000000,0.528,0.535,0.52,0.5235,109512,0
+TMQ.US,D,20230321,000000,0.535,0.535,0.5145,0.515,128554,0
+TMQ.US,D,20230322,000000,0.515,0.515,0.505,0.5111,75012,0
+TMQ.US,D,20230323,000000,0.512,0.5145,0.51,0.512,113121,0
+TMQ.US,D,20230324,000000,0.51,0.512,0.5069,0.511,72276,0
+TMQ.US,D,20230327,000000,0.511,0.5284,0.506878,0.5147,53481,0
+TMQ.US,D,20230328,000000,0.53,0.53,0.521,0.5251,46096,0
+TMQ.US,D,20230329,000000,0.535,0.535,0.5252,0.53,137037,0
+TMQ.US,D,20230330,000000,0.53,0.535,0.5246,0.531,136936,0
+TMQ.US,D,20230331,000000,0.535,0.535,0.5321,0.533,332996,0
+TMQ.US,D,20230403,000000,0.533,0.55,0.523,0.5471,439359,0
+TMQ.US,D,20230404,000000,0.5654,0.5982,0.561,0.5889,369389,0
+TMQ.US,D,20230405,000000,0.5889,0.5889,0.57,0.5859,155891,0
+TMQ.US,D,20230406,000000,0.58,0.58,0.547,0.56595,113645,0
+TMQ.US,D,20230410,000000,0.58,0.58,0.5603,0.5655,68122,0
+TMQ.US,D,20230411,000000,0.58,0.5966,0.5658,0.57,179331,0
+TMQ.US,D,20230412,000000,0.57,0.6,0.56,0.5776,191884,0
+TMQ.US,D,20230413,000000,0.6,0.63,0.5843,0.615,268889,0
+TMQ.US,D,20230414,000000,0.62,0.6499,0.6096,0.6199,234757,0
+TMQ.US,D,20230417,000000,0.639,0.64,0.5986,0.601226,321856,0
+TMQ.US,D,20230418,000000,0.6,0.6174,0.5741,0.5828,71634,0
+TMQ.US,D,20230419,000000,0.5715,0.6,0.5715,0.5976,70140,0
+TMQ.US,D,20230420,000000,0.59,0.6099,0.5801,0.6,217187,0
+TMQ.US,D,20230421,000000,0.62,0.62,0.56,0.57,131982,0
+TMQ.US,D,20230424,000000,0.59,0.617041,0.5737,0.5997,172377,0
+TMQ.US,D,20230425,000000,0.6,0.61,0.5642,0.5716,97041,0
+TMQ.US,D,20230426,000000,0.5717,0.5935,0.5702,0.5888,64381,0
+TMQ.US,D,20230427,000000,0.6,0.6001,0.5766,0.579,125422,0
+TMQ.US,D,20230428,000000,0.5712,0.6,0.5712,0.5997,107967,0
+TMQ.US,D,20230501,000000,0.5832,0.6,0.5602,0.5612,121009,0
+TMQ.US,D,20230502,000000,0.56,0.59,0.56,0.5749,167870,0
+TMQ.US,D,20230503,000000,0.63,0.6863,0.63,0.6301,1052918,0
+TMQ.US,D,20230504,000000,0.64,0.64,0.585,0.599899,429826,0
+TMQ.US,D,20230505,000000,0.6147,0.6201,0.5935,0.599899,269575,0
+TMQ.US,D,20230508,000000,0.647,0.65,0.6,0.6005,244550,0
+TMQ.US,D,20230509,000000,0.5969,0.6199,0.5969,0.6065,57148,0
+TMQ.US,D,20230510,000000,0.607,0.61,0.58,0.59,174242,0
+TMQ.US,D,20230511,000000,0.59,0.59,0.5613,0.5672,161243,0
+TMQ.US,D,20230512,000000,0.5889,0.5889,0.55,0.55,383265,0
+TMQ.US,D,20230515,000000,0.55,0.57,0.55,0.5594,226198,0
+TMQ.US,D,20230516,000000,0.55,0.5621,0.5454,0.5485,397614,0
+TMQ.US,D,20230517,000000,0.5585,0.57,0.5401,0.5503,166577,0
+TMQ.US,D,20230518,000000,0.55,0.588,0.55,0.5686,95413,0
+TMQ.US,D,20230519,000000,0.5822,0.5864,0.5701,0.5701,68531,0
+TMQ.US,D,20230522,000000,0.5701,0.58,0.56,0.5745,270946,0
+TMQ.US,D,20230523,000000,0.57,0.57,0.5352,0.5481,374066,0
+TMQ.US,D,20230524,000000,0.58,0.58,0.4903,0.5027,837197,0
+TMQ.US,D,20230525,000000,0.5027,0.5058,0.4692,0.4701,751147,0
+TMQ.US,D,20230526,000000,0.49,0.51,0.482001,0.502,105394,0
+TMQ.US,D,20230530,000000,0.5179,0.5179,0.49,0.5002,78167,0
+TMQ.US,D,20230531,000000,0.5072,0.5098,0.491,0.4912,94334,0
+TMQ.US,D,20230601,000000,0.5,0.5147,0.5,0.5043,83928,0
+TMQ.US,D,20230602,000000,0.5,0.53,0.5,0.5096,401450,0
+TMQ.US,D,20230605,000000,0.5213,0.5213,0.5,0.5121,38657,0
+TMQ.US,D,20230606,000000,0.53,0.53,0.5081,0.52,397519,0
+TMQ.US,D,20230607,000000,0.52,0.54,0.51,0.5208,79267,0
+TMQ.US,D,20230608,000000,0.5267,0.53,0.515,0.5272,62531,0
+TMQ.US,D,20230609,000000,0.52,0.549,0.5168,0.549,117629,0
+TMQ.US,D,20230612,000000,0.549,0.57,0.549,0.5593,97246,0
+TMQ.US,D,20230613,000000,0.56,0.56,0.54,0.56,81839,0
+TMQ.US,D,20230614,000000,0.56,0.56,0.55,0.55,32883,0
+TMQ.US,D,20230615,000000,0.56,0.57,0.5483,0.565,100845,0
+TMQ.US,D,20230616,000000,0.5745,0.58,0.56,0.58,76435,0
+TMQ.US,D,20230620,000000,0.58,0.58,0.5652,0.5799,83145,0
+TMQ.US,D,20230621,000000,0.582,0.585,0.55,0.5501,247627,0
+TMQ.US,D,20230622,000000,0.5775,0.579899,0.55,0.5503,156240,0
+TMQ.US,D,20230623,000000,0.5408,0.555,0.5242,0.54,91487,0
+TMQ.US,D,20230626,000000,0.53,0.56,0.53,0.5599,38551,0
+TMQ.US,D,20230627,000000,0.5532,0.58,0.55,0.5799,63116,0
+TMQ.US,D,20230628,000000,0.553,0.59,0.532,0.5899,96800,0
+TMQ.US,D,20230629,000000,0.5785,0.5949,0.57,0.5949,37503,0
+TMQ.US,D,20230630,000000,0.5948,0.595,0.58,0.5935,65894,0
+TMQ.US,D,20230703,000000,0.5935,0.649,0.58,0.639,136238,0
+TMQ.US,D,20230705,000000,0.641,0.6428,0.5902,0.602449,563888,0
+TMQ.US,D,20230706,000000,0.59,0.6046,0.554,0.5548,519950,0
+TMQ.US,D,20230707,000000,0.554,0.5695,0.543,0.555,79587,0
+TMQ.US,D,20230710,000000,0.55,0.57,0.5331,0.55,173606,0
+TMQ.US,D,20230711,000000,0.555,0.5692,0.54,0.55,54029,0
+TMQ.US,D,20230712,000000,0.55,0.565,0.5333,0.55,99810,0
+TMQ.US,D,20230713,000000,0.57,0.57,0.542001,0.557,394636,0
+TMQ.US,D,20230714,000000,0.543,0.565,0.543,0.55,82639,0
+TMQ.US,D,20230717,000000,0.568,0.568,0.5351,0.5376,112030,0
+TMQ.US,D,20230718,000000,0.5333,0.559799,0.517,0.53,283939,0
+TMQ.US,D,20230719,000000,0.5264,0.5565,0.5264,0.54,49361,0
+TMQ.US,D,20230720,000000,0.54,0.5499,0.53,0.5311,91133,0
+TMQ.US,D,20230721,000000,0.54,0.5443,0.53,0.5418,59759,0
+TMQ.US,D,20230724,000000,0.51,0.544,0.51,0.5438,241224,0
+TMQ.US,D,20230725,000000,0.54,0.55,0.535,0.545,81363,0
+TMQ.US,D,20230726,000000,0.53,0.5478,0.5228,0.535,141288,0
+TMQ.US,D,20230727,000000,0.5349,0.541,0.5252,0.5396,57875,0
+TMQ.US,D,20230728,000000,0.515,0.54,0.5126,0.532,66388,0
+TMQ.US,D,20230731,000000,0.5315,0.55,0.51,0.5311,735564,0
+TMQ.US,D,20230801,000000,0.52,0.5399,0.5168,0.525,80816,0
+TMQ.US,D,20230802,000000,0.5385,0.5385,0.5,0.5065,85732,0
+TMQ.US,D,20230803,000000,0.5065,0.5179,0.497,0.5081,205029,0
+TMQ.US,D,20230804,000000,0.5,0.5249,0.495,0.519,43485,0
+TMQ.US,D,20230807,000000,0.52,0.5299,0.5,0.5236,72390,0
+TMQ.US,D,20230808,000000,0.5234,0.5234,0.49,0.5004,174264,0
+TMQ.US,D,20230809,000000,0.5,0.5,0.489,0.4949,469187,0
+TMQ.US,D,20230810,000000,0.5151,0.5151,0.491,0.5,80874,0
+TMQ.US,D,20230811,000000,0.51,0.51,0.486,0.496,207663,0
+TMQ.US,D,20230814,000000,0.51,0.5215,0.4901,0.508,55080,0
+TMQ.US,D,20230815,000000,0.5,0.52,0.44,0.448,376081,0
+TMQ.US,D,20230816,000000,0.473,0.479,0.444413,0.479,288357,0
+TMQ.US,D,20230817,000000,0.48,0.4899,0.469,0.482,89330,0
+TMQ.US,D,20230818,000000,0.4659,0.485,0.4659,0.485,113119,0
+TMQ.US,D,20230821,000000,0.49,0.49,0.4616,0.4774,73524,0
+TMQ.US,D,20230822,000000,0.451,0.49,0.451,0.4753,135321,0
+TMQ.US,D,20230823,000000,0.47,0.49,0.461001,0.49,72805,0
+TMQ.US,D,20230824,000000,0.4965,0.5,0.4614,0.4616,43693,0
+TMQ.US,D,20230825,000000,0.4915,0.4985,0.4616,0.479,54175,0
+TMQ.US,D,20230828,000000,0.4924,0.4924,0.4602,0.4606,81620,0
+TMQ.US,D,20230829,000000,0.455,0.4796,0.4521,0.4749,34721,0
+TMQ.US,D,20230830,000000,0.476,0.48,0.476,0.48,36895,0
+TMQ.US,D,20230831,000000,0.4805,0.4977,0.4805,0.4893,48411,0
+TMQ.US,D,20230901,000000,0.484,0.4907,0.4805,0.49,84274,0
+TMQ.US,D,20230905,000000,0.4805,0.5097,0.4711,0.475,264282,0
+TMQ.US,D,20230906,000000,0.47,0.4898,0.4675,0.473,150545,0
+TMQ.US,D,20230907,000000,0.474,0.4849,0.465,0.4826,59367,0
+TMQ.US,D,20230908,000000,0.4797,0.5097,0.4704,0.5097,64702,0
+TMQ.US,D,20230911,000000,0.5,0.509,0.4901,0.506,117025,0
+TMQ.US,D,20230912,000000,0.505,0.5097,0.49,0.4913,73343,0
+TMQ.US,D,20230913,000000,0.4901,0.4999,0.4801,0.4888,30060,0
+TMQ.US,D,20230914,000000,0.49,0.4913,0.465,0.48,81450,0
+TMQ.US,D,20230915,000000,0.4946,0.5097,0.49,0.5096,110273,0
+TMQ.US,D,20230918,000000,0.4962,0.5097,0.4911,0.492,40335,0
+TMQ.US,D,20230919,000000,0.5096,0.5096,0.47,0.4825,63914,0
+TMQ.US,D,20230920,000000,0.47,0.4965,0.47,0.4917,89844,0
+TMQ.US,D,20230921,000000,0.4851,0.494,0.4651,0.477719,136638,0
+TMQ.US,D,20230922,000000,0.4773,0.479999,0.451,0.47,62741,0
+TMQ.US,D,20230925,000000,0.48,0.48,0.47,0.48,150773,0
+TMQ.US,D,20230926,000000,0.47,0.4802,0.46,0.4799,73735,0
+TMQ.US,D,20230927,000000,0.4666,0.49,0.4666,0.4899,45190,0
+TMQ.US,D,20230928,000000,0.49,0.5,0.4785,0.5,92275,0
+TMQ.US,D,20230929,000000,0.47,0.5,0.47,0.49,33878,0
+TMQ.US,D,20231002,000000,0.5,0.5,0.47,0.4818,45371,0
+TMQ.US,D,20231003,000000,0.496,0.4999,0.4798,0.48,63181,0
+TMQ.US,D,20231004,000000,0.4711,0.4799,0.45,0.4657,133982,0
+TMQ.US,D,20231005,000000,0.47,0.4797,0.461,0.4613,25888,0
+TMQ.US,D,20231006,000000,0.47,0.4799,0.46,0.4778,26434,0
+TMQ.US,D,20231009,000000,0.46,0.48,0.455,0.48,67152,0
+TMQ.US,D,20231010,000000,0.465,0.48,0.465,0.47,59553,0
+TMQ.US,D,20231011,000000,0.47,0.48,0.47,0.48,194006,0
+TMQ.US,D,20231012,000000,0.475,0.48,0.47,0.475,87993,0
+TMQ.US,D,20231013,000000,0.48,0.49,0.47,0.475475,156077,0
+TMQ.US,D,20231016,000000,0.465,0.48,0.465,0.4751,359077,0
+TMQ.US,D,20231017,000000,0.4751,0.48,0.46,0.4751,65754,0
+TMQ.US,D,20231018,000000,0.47,0.483,0.460001,0.48,350192,0
+TMQ.US,D,20231019,000000,0.485,0.485,0.4654,0.475,58940,0
+TMQ.US,D,20231020,000000,0.47,0.4799,0.465,0.47,61177,0
+TMQ.US,D,20231023,000000,0.465,0.4798,0.465,0.4651,42454,0
+TMQ.US,D,20231024,000000,0.465,0.4749,0.465,0.4675,40882,0
+TMQ.US,D,20231025,000000,0.4666,0.495,0.4651,0.4751,45662,0
+TMQ.US,D,20231026,000000,0.466,0.4868,0.466,0.4699,30505,0
+TMQ.US,D,20231027,000000,0.4699,0.47,0.4654,0.46765,27466,0
+TMQ.US,D,20231030,000000,0.4654,0.4699,0.455,0.464,56456,0
+TMQ.US,D,20231031,000000,0.4551,0.4698,0.455,0.455,21624,0
+TMQ.US,D,20231101,000000,0.455,0.4699,0.4311,0.433,313389,0
+TMQ.US,D,20231102,000000,0.455,0.4599,0.4405,0.4455,40874,0
+TMQ.US,D,20231103,000000,0.459899,0.4599,0.435,0.445,49991,0
+TMQ.US,D,20231106,000000,0.4466,0.4589,0.441,0.45,65336,0
+TMQ.US,D,20231107,000000,0.4455,0.45,0.445,0.4499,33027,0
+TMQ.US,D,20231108,000000,0.45,0.456999,0.438,0.44,51570,0
+TMQ.US,D,20231109,000000,0.435,0.4521,0.4326,0.4499,51632,0
+TMQ.US,D,20231110,000000,0.4499,0.4499,0.435,0.445,30944,0
+TMQ.US,D,20231113,000000,0.445,0.4499,0.434,0.4395,48806,0
+TMQ.US,D,20231114,000000,0.495,0.495,0.4351,0.4403,76022,0
+TMQ.US,D,20231115,000000,0.45,0.45,0.437999,0.4499,69780,0
+TMQ.US,D,20231116,000000,0.445,0.454601,0.4425,0.442601,52756,0
+TMQ.US,D,20231117,000000,0.47,0.47,0.4401,0.441,35353,0
+TMQ.US,D,20231120,000000,0.4206,0.4551,0.414,0.43,833964,0
+TMQ.US,D,20231121,000000,0.4544,0.4544,0.43,0.439,93319,0
+TMQ.US,D,20231122,000000,0.44,0.44,0.4251,0.4301,114353,0
+TMQ.US,D,20231124,000000,0.43,0.4397,0.4298,0.438,61541,0
+TMQ.US,D,20231127,000000,0.43,0.4379,0.425,0.4349,148501,0
+TMQ.US,D,20231128,000000,0.4301,0.44,0.4252,0.43,100208,0
+TMQ.US,D,20231129,000000,0.4255,0.4389,0.4252,0.43,129445,0
+TMQ.US,D,20231130,000000,0.4265,0.43,0.405,0.427,433156,0
+TMQ.US,D,20231201,000000,0.4265,0.4394,0.4197,0.436,375597,0
+TMQ.US,D,20231204,000000,0.44,0.45,0.41,0.4401,1998035,0
+TMQ.US,D,20231205,000000,0.43,0.44,0.4141,0.4151,612715,0
+TMQ.US,D,20231206,000000,0.423,0.439,0.415201,0.4322,323264,0
+TMQ.US,D,20231207,000000,0.43,0.435,0.4262,0.429,151593,0
+TMQ.US,D,20231208,000000,0.4276,0.4276,0.4205,0.4231,204078,0
+TMQ.US,D,20231211,000000,0.425,0.425,0.4131,0.415,167921,0
+TMQ.US,D,20231212,000000,0.413,0.4237,0.39,0.395,484269,0
+TMQ.US,D,20231213,000000,0.4,0.4001,0.3888,0.3993,230887,0
+TMQ.US,D,20231214,000000,0.419,0.439,0.4,0.4244,243889,0
+TMQ.US,D,20231215,000000,0.43,0.439,0.4195,0.4351,120239,0
+TMQ.US,D,20231218,000000,0.4151,0.439,0.41,0.4251,521101,0
+TMQ.US,D,20231219,000000,0.425,0.4389,0.425,0.435,765820,0
+TMQ.US,D,20231220,000000,0.438,0.4381,0.425,0.435,201138,0
+TMQ.US,D,20231221,000000,0.44,0.44,0.4257,0.435,226908,0
+TMQ.US,D,20231222,000000,0.435,0.4479,0.43,0.4401,171704,0
+TMQ.US,D,20231226,000000,0.43,0.4419,0.43,0.439,82730,0
+TMQ.US,D,20231227,000000,0.434,0.44,0.418,0.43,787599,0
+TMQ.US,D,20231228,000000,0.4226,0.4399,0.42,0.4302,104583,0
+TMQ.US,D,20231229,000000,0.425,0.4397,0.415,0.43,402236,0
+TMQ.US,D,20240102,000000,0.4365,0.4406,0.4276,0.4276,118004,0
+TMQ.US,D,20240103,000000,0.43,0.4425,0.4251,0.4351,92181,0
+TMQ.US,D,20240104,000000,0.44,0.4446,0.436,0.4396,106512,0
+TMQ.US,D,20240105,000000,0.434,0.45,0.434,0.4474,219845,0
+TMQ.US,D,20240108,000000,0.4474,0.4575,0.447,0.4573,160998,0
+TMQ.US,D,20240109,000000,0.4573,0.4599,0.449,0.4554,109933,0
+TMQ.US,D,20240110,000000,0.456,0.4598,0.45,0.4565,219696,0
+TMQ.US,D,20240111,000000,0.4594,0.4594,0.438,0.443,175147,0
+TMQ.US,D,20240112,000000,0.44,0.4528,0.4399,0.444,250802,0
+TMQ.US,D,20240116,000000,0.46,0.466,0.4487,0.4509,186802,0
+TMQ.US,D,20240117,000000,0.455,0.4599,0.4455,0.4543,116456,0
+TMQ.US,D,20240118,000000,0.445,0.4561,0.445,0.4542,103814,0
+TMQ.US,D,20240119,000000,0.45,0.4599,0.4481,0.453,139734,0
+TMQ.US,D,20240122,000000,0.4597,0.4601,0.439,0.439,525279,0
+TMQ.US,D,20240123,000000,0.44,0.4521,0.439,0.4521,197345,0
+TMQ.US,D,20240124,000000,0.4525,0.465,0.447,0.4525,366026,0
+TMQ.US,D,20240125,000000,0.45,0.4855,0.4299,0.4769,635896,0
+TMQ.US,D,20240126,000000,0.485,0.51,0.46,0.501,425731,0
+TMQ.US,D,20240129,000000,0.51,0.6099,0.4901,0.6,682941,0
+TMQ.US,D,20240130,000000,0.558,0.613,0.5349,0.6129,1028224,0
+TMQ.US,D,20240131,000000,0.614,0.614,0.5502,0.5555,322669,0
+TMQ.US,D,20240201,000000,0.57,0.575,0.5281,0.5282,90625,0
+TMQ.US,D,20240202,000000,0.5531,0.5531,0.495,0.508,40062,0
+TMQ.US,D,20240205,000000,0.5145,0.5573,0.5005,0.509,79576,0
+TMQ.US,D,20240206,000000,0.544,0.576,0.5,0.51,93482,0
+TMQ.US,D,20240207,000000,0.51,0.549039,0.5,0.5,130947,0
+TMQ.US,D,20240208,000000,0.5265,0.5265,0.4855,0.4855,57035,0
+TMQ.US,D,20240209,000000,0.5,0.5099,0.4705,0.4722,208839,0
+TMQ.US,D,20240212,000000,0.4705,0.4956,0.455,0.4567,178860,0
+TMQ.US,D,20240213,000000,0.472,0.472,0.4402,0.4451,192155,0
+TMQ.US,D,20240214,000000,0.45,0.46,0.44,0.44,338921,0
+TMQ.US,D,20240215,000000,0.4479,0.46525,0.4479,0.45535,118328,0
+TMQ.US,D,20240216,000000,0.4505,0.46,0.4405,0.4489,97197,0
+TMQ.US,D,20240220,000000,0.445,0.46,0.4405,0.4405,50400,0
+TMQ.US,D,20240221,000000,0.4625,0.4625,0.4401,0.4438,61762,0
+TMQ.US,D,20240222,000000,0.4405,0.4549,0.436,0.454,86827,0
+TMQ.US,D,20240223,000000,0.445,0.453899,0.44,0.442,21853,0
+TMQ.US,D,20240226,000000,0.45,0.45,0.4305,0.431,85350,0
+TMQ.US,D,20240227,000000,0.4305,0.4464,0.43,0.4306,26659,0
+TMQ.US,D,20240228,000000,0.4306,0.437801,0.425,0.425,41168,0
+TMQ.US,D,20240229,000000,0.4252,0.4443,0.425,0.431,60383,0
+TMQ.US,D,20240301,000000,0.4425,0.4599,0.431,0.44,56211,0
+TMQ.US,D,20240304,000000,0.4401,0.46,0.43,0.4387,478667,0
+TMQ.US,D,20240305,000000,0.43,0.4552,0.42,0.4474,335561,0
+TMQ.US,D,20240306,000000,0.4548,0.4576,0.433,0.449,48445,0
+TMQ.US,D,20240307,000000,0.4699,0.4699,0.44,0.4445,62197,0
+TMQ.US,D,20240308,000000,0.445,0.47,0.44,0.4491,218262,0
+TMQ.US,D,20240311,000000,0.4401,0.4492,0.4332,0.44,69147,0
+TMQ.US,D,20240312,000000,0.4519,0.4572,0.4417,0.44935,24937,0
+TMQ.US,D,20240313,000000,0.44,0.52,0.44,0.49745,435185,0
+TMQ.US,D,20240314,000000,0.51,0.51,0.468,0.471,128022,0
+TMQ.US,D,20240315,000000,0.47,0.5,0.4212,0.468,386439,0
+TMQ.US,D,20240318,000000,0.46,0.49,0.4511,0.4701,179815,0
+TMQ.US,D,20240319,000000,0.47,0.49,0.4511,0.452,88476,0
+TMQ.US,D,20240320,000000,0.4521,0.4899,0.4521,0.4641,140151,0
+TMQ.US,D,20240321,000000,0.484,0.4842,0.47,0.472,105958,0
+TMQ.US,D,20240322,000000,0.48,0.5099,0.4674,0.4896,222304,0
+TMQ.US,D,20240325,000000,0.4979,0.5099,0.48001,0.4965,74822,0
+TMQ.US,D,20240326,000000,0.51,0.5225,0.495,0.503,152290,0
+TMQ.US,D,20240327,000000,0.515,0.515,0.5,0.5088,63977,0
+TMQ.US,D,20240328,000000,0.51,0.52,0.5,0.5,127413,0
+TMQ.US,D,20240401,000000,0.501,0.519,0.4791,0.5101,92970,0
+TMQ.US,D,20240402,000000,0.515,0.557,0.51,0.5425,146697,0
+TMQ.US,D,20240403,000000,0.53,0.539,0.5002,0.502,223458,0
+TMQ.US,D,20240404,000000,0.5025,0.53,0.49,0.498,298880,0
+TMQ.US,D,20240405,000000,0.4805,0.4979,0.4805,0.482,196772,0
+TMQ.US,D,20240408,000000,0.4825,0.5199,0.4758,0.4884,92150,0
+TMQ.US,D,20240409,000000,0.5004,0.5075,0.499,0.5006,61481,0
+TMQ.US,D,20240410,000000,0.5,0.5387,0.485,0.5218,185810,0
+TMQ.US,D,20240411,000000,0.528,0.53,0.5101,0.5212,93726,0
+TMQ.US,D,20240412,000000,0.53,0.5686,0.5207,0.528,638633,0
+TMQ.US,D,20240415,000000,0.56,0.56,0.5101,0.511,185239,0
+TMQ.US,D,20240416,000000,0.51,0.51,0.502,0.5029,239152,0
+TMQ.US,D,20240417,000000,0.271,0.4001,0.2501,0.4001,4079600,0
+TMQ.US,D,20240418,000000,0.38,0.3853,0.35,0.3729,553158,0
+TMQ.US,D,20240419,000000,0.3872,0.3945,0.35,0.3945,579715,0
+TMQ.US,D,20240422,000000,0.4,0.43,0.392,0.4185,575864,0
+TMQ.US,D,20240423,000000,0.4185,0.429,0.39,0.4197,755748,0
+TMQ.US,D,20240424,000000,0.412,0.4195,0.4,0.4059,132363,0
+TMQ.US,D,20240425,000000,0.4159,0.4285,0.4056,0.4244,155517,0
+TMQ.US,D,20240426,000000,0.4113,0.429,0.405,0.41,169293,0
+TMQ.US,D,20240429,000000,0.4,0.4197,0.394,0.4184,93176,0
+TMQ.US,D,20240430,000000,0.4,0.4096,0.3911,0.4022,108738,0
+TMQ.US,D,20240501,000000,0.4021,0.4092,0.3965,0.4046,29817,0
+TMQ.US,D,20240502,000000,0.4072,0.4183,0.405,0.4131,82591,0
+TMQ.US,D,20240503,000000,0.4184,0.4184,0.398,0.4004,175496,0
+TMQ.US,D,20240506,000000,0.399,0.4129,0.399,0.399,140509,0
+TMQ.US,D,20240507,000000,0.39,0.4166,0.39,0.4058,73178,0
+TMQ.US,D,20240508,000000,0.4058,0.4162,0.4,0.4002,37854,0
+TMQ.US,D,20240509,000000,0.4,0.41,0.39,0.41,126825,0
+TMQ.US,D,20240510,000000,0.4,0.4076,0.3865,0.4068,186404,0
+TMQ.US,D,20240513,000000,0.4044,0.55,0.396,0.5459,1004830,0
+TMQ.US,D,20240514,000000,0.54,0.54,0.4834,0.53,543916,0
+TMQ.US,D,20240515,000000,0.53,0.56,0.5031,0.53,520418,0
+TMQ.US,D,20240516,000000,0.55,0.5761,0.5,0.5,486007,0
+TMQ.US,D,20240517,000000,0.5075,0.525,0.4736,0.475,1127248,0
+TMQ.US,D,20240520,000000,0.4823,0.5255,0.4805,0.5255,113801,0
+TMQ.US,D,20240521,000000,0.5001,0.5255,0.4941,0.512,178993,0
+TMQ.US,D,20240522,000000,0.5133,0.523,0.4805,0.4811,123862,0
+TMQ.US,D,20240523,000000,0.4805,0.51,0.48,0.4887,92720,0
+TMQ.US,D,20240524,000000,0.5,0.51,0.492,0.495,97101,0
+TMQ.US,D,20240528,000000,0.5,0.509799,0.49,0.5,135175,0
+TMQ.US,D,20240529,000000,0.5,0.5115,0.4805,0.5055,54552,0
+TMQ.US,D,20240530,000000,0.4975,0.5144,0.4813,0.5144,60706,0
+TMQ.US,D,20240531,000000,0.5145,0.5145,0.490099,0.503,108786,0
+TMQ.US,D,20240603,000000,0.494,0.5125,0.485,0.485,245047,0
+TMQ.US,D,20240604,000000,0.491,0.5008,0.4805,0.489,171570,0
+TMQ.US,D,20240605,000000,0.4805,0.4995,0.4805,0.4806,137185,0
+TMQ.US,D,20240606,000000,0.4844,0.499,0.481,0.495,80112,0
+TMQ.US,D,20240607,000000,0.495,0.5019,0.4899,0.49315,97981,0
+TMQ.US,D,20240610,000000,0.487,0.502,0.48,0.482,100604,0
+TMQ.US,D,20240611,000000,0.4812,0.499,0.479,0.479,58437,0
+TMQ.US,D,20240612,000000,0.471,0.4899,0.46,0.487,118587,0
+TMQ.US,D,20240613,000000,0.4724,0.4801,0.4625,0.4664,129044,0
+TMQ.US,D,20240614,000000,0.4625,0.4799,0.45,0.4505,94502,0
+TMQ.US,D,20240617,000000,0.4505,0.4626,0.4201,0.46,65495,0
+TMQ.US,D,20240618,000000,0.451,0.4592,0.45,0.45,52870,0
+TMQ.US,D,20240620,000000,0.44,0.47,0.43855,0.452,124788,0
+TMQ.US,D,20240621,000000,0.44,0.5145,0.44,0.5145,172156,0
+TMQ.US,D,20240624,000000,0.4991,0.51,0.4725,0.494,67643,0
+TMQ.US,D,20240625,000000,0.5,0.5,0.4575,0.4575,40537,0
+TMQ.US,D,20240626,000000,0.4575,0.4674,0.4339,0.4469,31384,0
+TMQ.US,D,20240627,000000,0.46,0.465,0.4404,0.4407,51447,0
+TMQ.US,D,20240628,000000,0.45,0.52,0.45,0.509,283964,0
+TMQ.US,D,20240701,000000,0.51,0.525,0.491585,0.5125,128151,0
+TMQ.US,D,20240702,000000,0.51,0.51,0.49,0.5045,117583,0
+TMQ.US,D,20240703,000000,0.5049,0.509,0.483001,0.509,30895,0
+TMQ.US,D,20240705,000000,0.519,0.52,0.49,0.4923,155784,0
+TMQ.US,D,20240708,000000,0.4938,0.5149,0.489,0.51,80388,0
+TMQ.US,D,20240709,000000,0.5145,0.523,0.5024,0.523,99729,0
+TMQ.US,D,20240710,000000,0.5073,0.525051,0.5073,0.5215,39240,0
+TMQ.US,D,20240711,000000,0.53,0.54,0.507149,0.5226,221735,0
+TMQ.US,D,20240712,000000,0.53,0.5662,0.53,0.552751,170075,0
+TMQ.US,D,20240715,000000,0.6,0.607501,0.5712,0.5799,694258,0
+TMQ.US,D,20240716,000000,0.5799,0.67,0.5799,0.6651,959158,0
+TMQ.US,D,20240717,000000,0.68,0.68,0.6269,0.6405,212769,0
+TMQ.US,D,20240718,000000,0.6449,0.68,0.621,0.6775,354679,0
+TMQ.US,D,20240719,000000,0.6755,0.6788,0.65,0.675,577339,0
+TMQ.US,D,20240722,000000,0.6699,0.683,0.6251,0.659,404635,0
+TMQ.US,D,20240723,000000,0.64,0.6594,0.6254,0.637,1693908,0
+TMQ.US,D,20240724,000000,0.638,0.6585,0.62,0.643,989506,0
+TMQ.US,D,20240725,000000,0.63,0.6755,0.5776,0.6755,901323,0
+TMQ.US,D,20240726,000000,0.6985,0.6985,0.6371,0.68,206102,0
+TMQ.US,D,20240729,000000,0.685,0.71,0.65,0.7,280907,0
+TMQ.US,D,20240730,000000,0.6884,0.6998,0.685,0.6899,264519,0
+TMQ.US,D,20240731,000000,0.6828,0.695,0.67,0.675,572796,0
+TMQ.US,D,20240801,000000,0.6758,0.6782,0.65,0.651,616864,0
+TMQ.US,D,20240802,000000,0.6351,0.66,0.610101,0.623,225979,0
+TMQ.US,D,20240805,000000,0.5928,0.6,0.5712,0.5866,111349,0
+TMQ.US,D,20240806,000000,0.6,0.6042,0.5801,0.5929,52677,0
+TMQ.US,D,20240807,000000,0.5871,0.64,0.57225,0.5782,118263,0
+TMQ.US,D,20240808,000000,0.574,0.59,0.5712,0.573,48647,0
+TMQ.US,D,20240809,000000,0.5712,0.588473,0.569,0.57,29048,0
+TMQ.US,D,20240812,000000,0.5656,0.5698,0.5451,0.5503,149264,0
+TMQ.US,D,20240813,000000,0.5451,0.5495,0.48,0.5,444959,0
+TMQ.US,D,20240814,000000,0.504,0.6,0.471,0.51,562335,0
+TMQ.US,D,20240815,000000,0.511,0.5444,0.4812,0.5401,211262,0
+TMQ.US,D,20240816,000000,0.54,0.54,0.4849,0.527,409072,0
+TMQ.US,D,20240819,000000,0.512,0.536,0.5101,0.5299,77815,0
+TMQ.US,D,20240820,000000,0.5255,0.54,0.5202,0.5361,41917,0
+TMQ.US,D,20240821,000000,0.5365,0.54,0.524,0.5376,53749,0
+TMQ.US,D,20240822,000000,0.54,0.54,0.524,0.5379,104510,0
+TMQ.US,D,20240823,000000,0.537,0.537,0.524,0.5336,67250,0
+TMQ.US,D,20240826,000000,0.5374,0.5374,0.5241,0.5306,137338,0
+TMQ.US,D,20240827,000000,0.5303,0.5305,0.528,0.528,101596,0
+TMQ.US,D,20240828,000000,0.528,0.54,0.5251,0.5281,48677,0
+TMQ.US,D,20240829,000000,0.525,0.5349,0.5249,0.5283,45995,0
+TMQ.US,D,20240830,000000,0.5257,0.54,0.524,0.54,46277,0
+TMQ.US,D,20240903,000000,0.547,0.547,0.5166,0.5171,230583,0
+TMQ.US,D,20240904,000000,0.54,0.54,0.5166,0.5233,387033,0
+TMQ.US,D,20240905,000000,0.5283,0.54,0.512,0.526,134261,0
+TMQ.US,D,20240906,000000,0.5256,0.5389,0.51,0.52,131797,0
+TMQ.US,D,20240909,000000,0.512,0.529,0.5,0.5184,44840,0
+TMQ.US,D,20240910,000000,0.528,0.528,0.5136,0.524,145624,0
+TMQ.US,D,20240911,000000,0.52,0.52,0.49,0.5022,239474,0
+TMQ.US,D,20240912,000000,0.5022,0.5149,0.47,0.5,51334,0
+TMQ.US,D,20240913,000000,0.48,0.5049,0.48,0.49405,91669,0
+TMQ.US,D,20240916,000000,0.49,0.508,0.4801,0.5067,54337,0
+TMQ.US,D,20240917,000000,0.52,0.52,0.495,0.5061,43116,0
+TMQ.US,D,20240918,000000,0.4976,0.5,0.4862,0.4957,80406,0
+TMQ.US,D,20240919,000000,0.49,0.4968,0.489,0.4951,109105,0
+TMQ.US,D,20240920,000000,0.489,0.4996,0.489,0.493,59552,0
+TMQ.US,D,20240923,000000,0.489,0.4933,0.4885,0.4933,83318,0
+TMQ.US,D,20240924,000000,0.49,0.502,0.49,0.493,303315,0
+TMQ.US,D,20240925,000000,0.492,0.5,0.492,0.4987,41397,0
+TMQ.US,D,20240926,000000,0.5101,0.52,0.49495,0.495,184762,0
+TMQ.US,D,20240927,000000,0.512,0.512,0.4768,0.48505,85997,0
+TMQ.US,D,20240930,000000,0.4851,0.5036,0.4714,0.484,76968,0
+TMQ.US,D,20241001,000000,0.5005,0.5005,0.4755,0.489,33651,0
+TMQ.US,D,20241002,000000,0.48,0.4999,0.47,0.48,64898,0
+TMQ.US,D,20241003,000000,0.47,0.5,0.47,0.481,54021,0
+TMQ.US,D,20241004,000000,0.475,0.49,0.47,0.48,23124,0
+TMQ.US,D,20241007,000000,0.49,0.497299,0.48,0.492,71829,0
+TMQ.US,D,20241008,000000,0.48,0.5,0.471,0.485,37821,0
+TMQ.US,D,20241009,000000,0.485,0.505,0.485,0.5,62939,0
+TMQ.US,D,20241010,000000,0.5001,0.5001,0.4901,0.4972,19016,0
+TMQ.US,D,20241011,000000,0.49,0.51,0.49,0.5,100888,0
+TMQ.US,D,20241014,000000,0.506,0.52,0.5,0.52,30295,0
+TMQ.US,D,20241015,000000,0.52,0.52,0.485,0.51,90514,0
+TMQ.US,D,20241016,000000,0.52,0.5368,0.5164,0.525,217219,0
+TMQ.US,D,20241017,000000,0.5295,0.6053,0.5201,0.568,625620,0
+TMQ.US,D,20241018,000000,0.62,0.653,0.6005,0.6048,371440,0
+TMQ.US,D,20241021,000000,0.64,0.6599,0.6125,0.615,308323,0
+TMQ.US,D,20241022,000000,0.6089,0.6472,0.6089,0.615,187583,0
+TMQ.US,D,20241023,000000,0.64,0.64,0.6101,0.626,194519,0
+TMQ.US,D,20241024,000000,0.6339,0.6339,0.586,0.598,204832,0
+TMQ.US,D,20241025,000000,0.6013,0.67,0.58,0.6502,385185,0
+TMQ.US,D,20241028,000000,0.68,0.6989,0.6502,0.6798,268143,0
+TMQ.US,D,20241029,000000,0.6806,0.69,0.64,0.661,218230,0
+TMQ.US,D,20241030,000000,0.672,0.6826,0.65,0.6626,187231,0
+TMQ.US,D,20241031,000000,0.6669,0.678,0.6038,0.627,147986,0
+TMQ.US,D,20241101,000000,0.6466,0.65,0.61,0.6284,122843,0
+TMQ.US,D,20241104,000000,0.6,0.621,0.5626,0.5701,388021,0
+TMQ.US,D,20241105,000000,0.5872,0.6199,0.551,0.569,171229,0
+TMQ.US,D,20241106,000000,0.8,1.29,0.775,1.02,83395255,0
+TMQ.US,D,20241107,000000,1.05,1.1,0.92,1.02,3487644,0
+TMQ.US,D,20241108,000000,1.04,1.09,0.99,1.01,1656781,0
+TMQ.US,D,20241111,000000,1,1.07,0.9074,1.04,739877,0
+TMQ.US,D,20241112,000000,0.9836,1.05,0.9612,1.02,569589,0
+TMQ.US,D,20241113,000000,1.0144,1.05,0.9901,1.01,381397,0
+TMQ.US,D,20241114,000000,1.01,1.03,0.9081,0.9366,555733,0
+TMQ.US,D,20241115,000000,0.968,1.33,0.9451,1.28,4505121,0
+TMQ.US,D,20241118,000000,1.285,1.286,1.11,1.21,872430,0
+TMQ.US,D,20241119,000000,1.18,1.3,1.1664,1.27,972011,0
+TMQ.US,D,20241120,000000,1.2747,1.2747,1.135,1.14,338142,0
+TMQ.US,D,20241121,000000,1.15,1.39,1.12,1.35,601662,0
+TMQ.US,D,20241122,000000,1.35,1.4,1.29,1.33,579322,0
+TMQ.US,D,20241125,000000,1.33,1.39,1.295,1.32,248335,0
+TMQ.US,D,20241126,000000,1.31,1.31,1.25,1.25,314369,0
+TMQ.US,D,20241127,000000,1.26,1.29,1.21,1.21,180566,0
+TMQ.US,D,20241129,000000,1.2,1.25,1.191,1.225,102259,0
+TMQ.US,D,20241202,000000,1.2,1.22,1.11,1.11,565212,0
+TMQ.US,D,20241203,000000,1.09,1.14,1.06,1.07,534087,0
+TMQ.US,D,20241204,000000,1.095,1.19,1.07,1.14,308199,0
+TMQ.US,D,20241205,000000,1.1,1.16,1.02,1.02,492989,0
+TMQ.US,D,20241206,000000,1.0784,1.11,1.04,1.08,453118,0
+TMQ.US,D,20241209,000000,1.11,1.15,1.03,1.03,346999,0
+TMQ.US,D,20241210,000000,1.04,1.05,0.99,1.04,634815,0
+TMQ.US,D,20241211,000000,1.0999,1.2,1.065,1.2,1373915,0
+TMQ.US,D,20241212,000000,1.18,1.19,1.11,1.13,436655,0
+TMQ.US,D,20241213,000000,1.12,1.15,1.1,1.13,141426,0
+TMQ.US,D,20241216,000000,1.13,1.15,1.11,1.14,151645,0
+TMQ.US,D,20241217,000000,1.135,1.15,1.08,1.08,290733,0
+TMQ.US,D,20241218,000000,1.09,1.13,1.06,1.1,264814,0
+TMQ.US,D,20241219,000000,1.1,1.12,1.06,1.08,197240,0
+TMQ.US,D,20241220,000000,1.07,1.12,1.06,1.1,200484,0
+TMQ.US,D,20241223,000000,1.105,1.12,1.08,1.1,113853,0
+TMQ.US,D,20241224,000000,1.1,1.12,1.08,1.105,47014,0
+TMQ.US,D,20241226,000000,1.15,1.26,1.125,1.19,578492,0
+TMQ.US,D,20241227,000000,1.13,1.1581,1.09,1.12,316581,0
+TMQ.US,D,20241230,000000,1.11,1.1462,1.09,1.14,207321,0
+TMQ.US,D,20241231,000000,1.15,1.16,1.12,1.16,110463,0
+TMQ.US,D,20250102,000000,1.162,1.24,1.14,1.19,297824,0
+TMQ.US,D,20250103,000000,1.2277,1.23,1.15,1.17,250557,0
+TMQ.US,D,20250106,000000,1.2,1.21,1.15,1.16,184676,0
+TMQ.US,D,20250107,000000,1.17,1.17,1.13,1.13,84232,0
+TMQ.US,D,20250108,000000,1.12,1.14,1.1,1.14,112509,0
+TMQ.US,D,20250110,000000,1.12,1.13,1.06,1.11,308961,0
+TMQ.US,D,20250113,000000,1.06,1.105,1.06,1.08,175942,0
+TMQ.US,D,20250114,000000,1.1,1.11,1.07,1.09,125590,0
+TMQ.US,D,20250115,000000,1.15,1.16,1.08,1.15,292404,0
+TMQ.US,D,20250116,000000,1.16,1.17,1.1,1.1,200780,0
+TMQ.US,D,20250117,000000,1.12,1.21,1.11,1.2,412432,0
+TMQ.US,D,20250121,000000,1.3,1.38,1.24,1.32,899256,0
+TMQ.US,D,20250122,000000,1.35,1.42,1.2926,1.42,782448,0
+TMQ.US,D,20250123,000000,1.43,1.48,1.38,1.44,767074,0
+TMQ.US,D,20250124,000000,1.46,1.465,1.34,1.4,442970,0
+TMQ.US,D,20250127,000000,1.36,1.37,1.2,1.22,499682,0
+TMQ.US,D,20250128,000000,1.23,1.26,1.163,1.26,241534,0
+TMQ.US,D,20250129,000000,1.28,1.31,1.215,1.23,222623,0
+TMQ.US,D,20250130,000000,1.2446,1.2939,1.22,1.24,129250,0
+TMQ.US,D,20250131,000000,1.2601,1.31,1.245,1.25,181523,0
+TMQ.US,D,20250203,000000,1.2422,1.33,1.22,1.32,221964,0
+TMQ.US,D,20250204,000000,1.37,1.38,1.32,1.35,316589,0
+TMQ.US,D,20250205,000000,1.37,1.37,1.29,1.31,297685,0
+TMQ.US,D,20250206,000000,1.32,1.34,1.28,1.31,137483,0
+TMQ.US,D,20250207,000000,1.3,1.32,1.26,1.28,140618,0
+TMQ.US,D,20250210,000000,1.29,1.32,1.2724,1.28,173423,0
+TMQ.US,D,20250211,000000,1.3,1.31,1.24,1.26,188664,0
+TMQ.US,D,20250212,000000,1.2401,1.275,1.24,1.24,134158,0
+TMQ.US,D,20250213,000000,1.26,1.28,1.24,1.25,198377,0
+TMQ.US,D,20250214,000000,1.25,1.35,1.25,1.35,714547,0
+TMQ.US,D,20250218,000000,1.35,1.46,1.32,1.32,703249,0
+TMQ.US,D,20250219,000000,1.34,1.445,1.34,1.4,931054,0
+TMQ.US,D,20250220,000000,1.41,1.575,1.395,1.49,1736668,0
+TMQ.US,D,20250221,000000,1.5151,1.76,1.42,1.68,6615589,0
+TMQ.US,D,20250224,000000,1.6991,1.6992,1.45,1.48,764362,0
+TMQ.US,D,20250225,000000,1.4791,1.4791,1.3,1.3,581598,0
+TMQ.US,D,20250226,000000,1.4275,1.495,1.36,1.48,419836,0
+TMQ.US,D,20250227,000000,1.48,1.57,1.42,1.42,561777,0
+TMQ.US,D,20250228,000000,1.4287,1.45,1.385,1.43,173093,0
+TMQ.US,D,20250303,000000,1.42,1.43,1.31,1.34,193713,0
+TMQ.US,D,20250304,000000,1.31,1.33,1.25,1.31,296780,0
+TMQ.US,D,20250305,000000,1.33,1.35,1.3154,1.35,179771,0
+TMQ.US,D,20250306,000000,1.36,1.38,1.31,1.34,84817,0
+TMQ.US,D,20250307,000000,1.335,1.35,1.26,1.28,125692,0
+TMQ.US,D,20250310,000000,1.2906,1.3,1.23,1.25,251246,0
+TMQ.US,D,20250311,000000,1.24,1.35,1.19,1.34,280556,0
+TMQ.US,D,20250312,000000,1.35,1.5,1.35,1.5,401739,0
+TMQ.US,D,20250313,000000,1.4971,1.53,1.41,1.5,352576,0
+TMQ.US,D,20250314,000000,1.5,1.6,1.47,1.59,467495,0
+TMQ.US,D,20250317,000000,1.588,1.615,1.5412,1.59,247117,0
+TMQ.US,D,20250318,000000,1.5835,1.6,1.54,1.58,261581,0
+TMQ.US,D,20250319,000000,1.5525,1.6291,1.5525,1.61,196594,0
+TMQ.US,D,20250320,000000,1.61,1.63,1.5638,1.62,341133,0
+TMQ.US,D,20250321,000000,1.685,1.85,1.63,1.79,2459984,0
+TMQ.US,D,20250324,000000,1.82,2.0897,1.82,1.99,1933043,0
+TMQ.US,D,20250325,000000,2.01,2.043,1.83,1.83,764354,0
+TMQ.US,D,20250326,000000,1.885,1.885,1.72,1.79,357946,0
+TMQ.US,D,20250327,000000,1.8,1.82,1.65,1.68,369896,0
+TMQ.US,D,20250328,000000,1.7215,1.7294,1.58,1.62,416797,0
+TMQ.US,D,20250331,000000,1.57,1.61,1.51,1.55,592473,0
+TMQ.US,D,20250401,000000,1.54,1.615,1.54,1.59,438160,0
+TMQ.US,D,20250402,000000,1.55,1.57,1.54,1.56,231109,0
+TMQ.US,D,20250403,000000,1.5,1.61,1.43,1.58,642361,0
+TMQ.US,D,20250404,000000,1.55,1.56,1.32,1.42,1139055,0
+TMQ.US,D,20250407,000000,1.325,1.527,1.3,1.35,694297,0
+TMQ.US,D,20250408,000000,1.4881,1.49,1.19,1.19,574375,0
+TMQ.US,D,20250409,000000,1.15,1.34,1.15,1.29,595546,0
+TMQ.US,D,20250410,000000,1.29,1.36,1.2673,1.32,272894,0
+TMQ.US,D,20250411,000000,1.39,1.5,1.35,1.46,429059,0
+TMQ.US,D,20250414,000000,1.5628,1.6,1.462,1.49,355222,0
+TMQ.US,D,20250415,000000,1.4718,1.49,1.43,1.43,173156,0
+TMQ.US,D,20250416,000000,1.435,1.58,1.42,1.58,579230,0
+TMQ.US,D,20250417,000000,1.55,1.55,1.39,1.41,473400,0
+TMQ.US,D,20250421,000000,1.4,1.41,1.3,1.33,233341,0
+TMQ.US,D,20250422,000000,1.33,1.35,1.24,1.32,190380,0
+TMQ.US,D,20250423,000000,1.35,1.46,1.34,1.3435,1629258,0
+TMQ.US,D,20250424,000000,1.43,1.725,1.43,1.67,1720885,0
+TMQ.US,D,20250425,000000,1.7,1.72,1.63,1.69,1070302,0
+TMQ.US,D,20250428,000000,1.7021,1.74,1.68,1.71,592404,0
+TMQ.US,D,20250429,000000,1.7231,1.74,1.65,1.68,470532,0
+TMQ.US,D,20250430,000000,1.66,1.73,1.6,1.7,407875,0
+TMQ.US,D,20250501,000000,1.71,1.73,1.585,1.61,301601,0
+TMQ.US,D,20250502,000000,1.6458,1.675,1.62,1.66,249864,0
+TMQ.US,D,20250505,000000,1.6988,1.6988,1.61,1.65,210052,0
+TMQ.US,D,20250506,000000,1.63,1.665,1.6,1.66,519628,0
+TMQ.US,D,20250507,000000,1.66,1.67,1.6,1.6,122121,0
+TMQ.US,D,20250508,000000,1.6283,1.66,1.6,1.63,188001,0
+TMQ.US,D,20250509,000000,1.65,1.65,1.57,1.6,184018,0
+TMQ.US,D,20250512,000000,1.5817,1.6,1.405,1.43,604041,0
+TMQ.US,D,20250513,000000,1.43,1.45,1.36,1.37,437401,0
+TMQ.US,D,20250514,000000,1.38,1.38,1.28,1.35,888875,0
+TMQ.US,D,20250515,000000,1.32,1.34,1.21,1.24,1289963,0
+TMQ.US,D,20250516,000000,1.255,1.2796,1.125,1.17,7053299,0
+TMQ.US,D,20250519,000000,1.16,1.39,1.15,1.33,727592,0
+TMQ.US,D,20250520,000000,1.38,1.38,1.22,1.3,397956,0
+TMQ.US,D,20250521,000000,1.3,1.33,1.26,1.28,152117,0
+TMQ.US,D,20250522,000000,1.26,1.27,1.23,1.27,174466,0
+TMQ.US,D,20250523,000000,1.27,1.2898,1.24,1.26,243860,0
+TMQ.US,D,20250527,000000,1.258,1.35,1.24,1.34,571166,0
+TMQ.US,D,20250528,000000,1.37,1.37,1.26,1.26,203063,0
+TMQ.US,D,20250529,000000,1.2934,1.3036,1.21,1.24,287858,0
+TMQ.US,D,20250530,000000,1.25,1.2596,1.17,1.19,302712,0
+TMQ.US,D,20250602,000000,1.225,1.29,1.19,1.23,864676,0
+TMQ.US,D,20250603,000000,1.28,1.3,1.2,1.29,423852,0
+TMQ.US,D,20250604,000000,1.27,1.32,1.268,1.3,269816,0
+TMQ.US,D,20250605,000000,1.35,1.37,1.295,1.32,247297,0
+TMQ.US,D,20250606,000000,1.35,1.36,1.3,1.33,342371,0
+TMQ.US,D,20250609,000000,1.35,1.36,1.31,1.33,218047,0
+TMQ.US,D,20250610,000000,1.33,1.33,1.27,1.29,265563,0
+TMQ.US,D,20250611,000000,1.29,1.31,1.28,1.28,146993,0
+TMQ.US,D,20250612,000000,1.2895,1.3,1.25,1.28,152518,0
+TMQ.US,D,20250613,000000,1.28,1.29,1.23,1.25,204449,0
+TMQ.US,D,20250616,000000,1.24,1.31,1.22,1.28,380697,0
+TMQ.US,D,20250617,000000,1.29,1.36,1.28,1.35,466673,0
+TMQ.US,D,20250618,000000,1.3217,1.44,1.3217,1.4,753170,0
+TMQ.US,D,20250620,000000,1.41,1.43,1.36,1.36,357345,0
+TMQ.US,D,20250623,000000,1.355,1.41,1.355,1.4,391640,0
+TMQ.US,D,20250624,000000,1.4,1.42,1.36,1.395,368710,0
+TMQ.US,D,20250625,000000,1.4105,1.4152,1.3801,1.4,327171,0
+TMQ.US,D,20250626,000000,1.395,1.53,1.39,1.44,531044,0
+TMQ.US,D,20250627,000000,1.47,1.4872,1.43,1.44,351768,0
+TMQ.US,D,20250630,000000,1.4826,1.4826,1.35,1.35,495250,0
+TMQ.US,D,20250701,000000,1.38,1.39,1.34,1.39,273826,0
+TMQ.US,D,20250702,000000,1.4,1.4,1.33,1.38,309207,0
+TMQ.US,D,20250703,000000,1.38,1.38,1.31,1.35,166591,0
+TMQ.US,D,20250707,000000,1.3,1.34,1.3,1.34,237877,0
+TMQ.US,D,20250708,000000,1.3644,1.6,1.3262,1.56,1840561,0
+TMQ.US,D,20250709,000000,1.58,1.59,1.49,1.54,431986,0
+TMQ.US,D,20250710,000000,1.55,1.74,1.52,1.67,999472,0
+TMQ.US,D,20250711,000000,1.67,1.7379,1.66,1.7,564463,0
+TMQ.US,D,20250714,000000,1.75,2.02,1.72,1.82,2459109,0
+TMQ.US,D,20250715,000000,1.865,1.9,1.76,1.9,712809,0
+TMQ.US,D,20250716,000000,1.97,1.97,1.82,1.94,775731,0
+TMQ.US,D,20250717,000000,2.0201,2.05,1.86,1.9,853420,0
+TMQ.US,D,20250718,000000,1.92,2,1.87,1.89,461297,0
+TMQ.US,D,20250721,000000,1.89,1.9365,1.87,1.93,382043,0
+TMQ.US,D,20250722,000000,1.9005,1.98,1.81,1.96,776011,0
+TMQ.US,D,20250723,000000,1.99,2.06,1.95,2,796978,0
+TMQ.US,D,20250724,000000,1.99,2,1.88,1.9,252195,0
+TMQ.US,D,20250725,000000,1.9205,1.93,1.88,1.93,201735,0
+TMQ.US,D,20250728,000000,1.93,1.94,1.82,1.86,406163,0
+TMQ.US,D,20250729,000000,1.82,1.83,1.68,1.8,487979,0
+TMQ.US,D,20250730,000000,1.781,1.8,1.615,1.68,665058,0
+TMQ.US,D,20250731,000000,1.62,1.66,1.57,1.57,501319,0
+TMQ.US,D,20250801,000000,1.55,1.605,1.51,1.59,414912,0
+TMQ.US,D,20250804,000000,1.6,1.64,1.55,1.59,128490,0
+TMQ.US,D,20250805,000000,1.5844,1.6,1.53,1.58,159752,0
+TMQ.US,D,20250806,000000,1.59,1.61,1.56,1.57,166028,0
+TMQ.US,D,20250807,000000,1.57,1.62,1.43,1.5,486381,0
+TMQ.US,D,20250808,000000,1.47,1.53,1.46,1.52,242205,0
+TMQ.US,D,20250811,000000,1.5286,1.6,1.51,1.53,291438,0
+TMQ.US,D,20250812,000000,1.52,1.615,1.51,1.57,470889,0
+TMQ.US,D,20250813,000000,1.62,1.64,1.56,1.6,212711,0
+TMQ.US,D,20250814,000000,1.59,1.6,1.535,1.56,797484,0
+TMQ.US,D,20250815,000000,1.54,1.68,1.52,1.68,988817,0
+TMQ.US,D,20250818,000000,1.7,1.74,1.5,1.63,431114,0
+TMQ.US,D,20250819,000000,1.62,1.64,1.56,1.59,338735,0
+TMQ.US,D,20250820,000000,1.59,1.65,1.57,1.65,341667,0
+TMQ.US,D,20250821,000000,1.61,1.69,1.61,1.65,255194,0
+TMQ.US,D,20250822,000000,1.66,1.7,1.6,1.6,307785,0
+TMQ.US,D,20250825,000000,1.6106,1.64,1.58,1.59,169245,0
+TMQ.US,D,20250826,000000,1.59,1.665,1.58,1.62,342486,0
+TMQ.US,D,20250827,000000,1.65,1.675,1.6,1.67,174733,0
+TMQ.US,D,20250828,000000,1.68,1.7699,1.67,1.69,475357,0
+TMQ.US,D,20250829,000000,1.7,1.715,1.661,1.69,230153,0
+TMQ.US,D,20250902,000000,1.69,1.73,1.62,1.62,391445,0
+TMQ.US,D,20250903,000000,1.64,1.64,1.555,1.63,519532,0
+TMQ.US,D,20250904,000000,1.69,1.95,1.66,1.76,1865749,0
+TMQ.US,D,20250905,000000,1.8,1.87,1.8,1.84,469368,0
+TMQ.US,D,20250908,000000,1.88,1.99,1.78,1.99,659849,0
+TMQ.US,D,20250909,000000,1.9002,1.95,1.79,1.91,559680,0
+TMQ.US,D,20250910,000000,1.8686,2.02,1.8293,2.02,711522,0
+TMQ.US,D,20250911,000000,1.99,2.16,1.99,2.14,906646,0
+TMQ.US,D,20250912,000000,2.08,2.12,2.01,2.1,399975,0
+TMQ.US,D,20250915,000000,2.1,2.19,2.07,2.13,691161,0
+TMQ.US,D,20250916,000000,2.12,2.14,2.04,2.11,528747,0
+TMQ.US,D,20250917,000000,2.09,2.16,2.05,2.11,458940,0
+TMQ.US,D,20250918,000000,2.11,2.13,2.0455,2.05,264702,0
+TMQ.US,D,20250919,000000,2.07,2.08,2,2.02,439424,0
+TMQ.US,D,20250922,000000,2.1,2.17,2,2.15,608708,0
+TMQ.US,D,20250923,000000,2.14,2.1652,2.0447,2.08,309158,0
+TMQ.US,D,20250924,000000,2.1,2.15,2.07,2.12,473722,0
+TMQ.US,D,20250925,000000,2.16,2.16,2.07,2.16,403473,0
+TMQ.US,D,20250926,000000,2.1329,2.16,2.05,2.06,454272,0
+TMQ.US,D,20250929,000000,2.071,2.1401,2.05,2.13,376101,0
+TMQ.US,D,20250930,000000,2.13,2.15,2.02,2.1,457711,0
+TMQ.US,D,20251001,000000,2.125,2.48,2.12,2.28,1616010,0
+TMQ.US,D,20251002,000000,2.32,2.33,2,2.09,810994,0
+TMQ.US,D,20251003,000000,2.105,2.16,2.03,2.08,763386,0
+TMQ.US,D,20251006,000000,2.1,2.21,2.085,2.09,42424303,0
+TMQ.US,D,20251007,000000,7.23,7.98,5.96,6.5,212412000,0
+TMQ.US,D,20251008,000000,7.215,7.25,6.28,6.31,48088588,0
+TMQ.US,D,20251009,000000,6.87,6.9,6.46,6.55,22978458,0
+TMQ.US,D,20251010,000000,6.795,7.17,5.93,5.93,35739124,0
+TMQ.US,D,20251013,000000,6.795,7.1,6.3,6.56,27691818,0
+TMQ.US,D,20251014,000000,7.9856,11.29,7,10.6,151166069,0
+TMQ.US,D,20251015,000000,9.94,10,7.81,8.46,44723035,0
+TMQ.US,D,20251016,000000,8.845,9.0199,7.01,7.1,31940656,0
+TMQ.US,D,20251017,000000,6.697,7.2699,6.36,6.46,15852875,0
+TMQ.US,D,20251020,000000,6.81,6.84,6,6.16,15246193,0
+TMQ.US,D,20251021,000000,5.96,6.06,5.54,5.56,11653304,0
+TMQ.US,D,20251022,000000,5.1516,5.55,4.72,5.16,13813630,0
+TMQ.US,D,20251023,000000,5.25,5.55,5.055,5.17,7872117,0
+TMQ.US,D,20251024,000000,5.495,6.249,5.44,5.99,17335769,0
+TMQ.US,D,20251027,000000,5.42,5.46,4.84,4.99,14188227,0
+TMQ.US,D,20251028,000000,4.935,5.1,4.7,4.91,8244144,0
+TMQ.US,D,20251029,000000,4.8107,4.88,4.58,4.74,6645007,0
+TMQ.US,D,20251030,000000,4.94,4.9725,4.6,4.78,7268926,0
+TMQ.US,D,20251031,000000,4.75,4.79,4.35,4.45,6634848,0
+TMQ.US,D,20251103,000000,4.13,4.35,4.04,4.11,7222791,0
+TMQ.US,D,20251104,000000,3.7901,4.2,3.79,4,6303637,0
+TMQ.US,D,20251105,000000,4,4.18,3.875,4,3610275,0
+TMQ.US,D,20251106,000000,4.1,4.13,3.88,3.97,4398932,0
+TMQ.US,D,20251107,000000,3.9,4.11,3.75,4.06,5380885,0
+TMQ.US,D,20251110,000000,4.13,4.13,3.82,3.94,4749258,0
+TMQ.US,D,20251111,000000,3.86,3.94,3.7,3.93,4003327,0
+TMQ.US,D,20251112,000000,3.915,4.16,3.83,4.03,4845059,0
+TMQ.US,D,20251113,000000,3.98,4.14,3.78,3.84,4910129,0
+TMQ.US,D,20251114,000000,3.4,3.82,3.4,3.52,3799768,0
+TMQ.US,D,20251117,000000,3.47,4.06,3.4301,3.98,7851850,0
+TMQ.US,D,20251118,000000,3.92,4.1299,3.895,3.99,5005814,0
+TMQ.US,D,20251119,000000,4.09,4.42,4.07,4.24,7217378,0
+TMQ.US,D,20251120,000000,4.36,4.4,3.98,3.98,6843045,0
+TMQ.US,D,20251121,000000,3.95,4.5399,3.87,4.27,21570731,0
+TMQ.US,D,20251124,000000,4.385,4.42,3.83,3.99,7166567,0
+TMQ.US,D,20251125,000000,3.95,4.03,3.83,4,2535735,0
+TMQ.US,D,20251126,000000,3.99,4.0398,3.9,3.97,2880438,0
+TMQ.US,D,20251128,000000,4.07,4.31,4.04,4.28,2899159,0
+TMQ.US,D,20251201,000000,4.24,4.48,4.13,4.46,3882948,0
+TMQ.US,D,20251202,000000,4.49,4.62,4.21,4.57,4066183,0
+TMQ.US,D,20251203,000000,4.56,4.56,4.325,4.53,3201814,0
+TMQ.US,D,20251204,000000,4.47,4.7651,4.415,4.7,3821779,0
+TMQ.US,D,20251205,000000,4.95,4.99,4.61,4.66,4763582,0
+TMQ.US,D,20251208,000000,4.66,4.6998,4.335,4.5,3115311,0
+TMQ.US,D,20251209,000000,4.4,4.68,4.3,4.5,2835869,0
+TMQ.US,D,20251210,000000,4.49,4.56,4.33,4.51,2965669,0
+TMQ.US,D,20251211,000000,4.475,4.84,4.39,4.82,4226988,0
+TMQ.US,D,20251212,000000,4.81,4.86,4.58,4.66,3121057,0
+TMQ.US,D,20251215,000000,4.705,4.8089,4.36,4.45,2925502,0
+TMQ.US,D,20251216,000000,4.34,4.57,4.33,4.42,2291198,0
+TMQ.US,D,20251217,000000,4.45,4.78,4.28,4.32,3717423,0
+TMQ.US,D,20251218,000000,4.43,4.71,4.375,4.45,3144798,0
+TMQ.US,D,20251219,000000,4.45,4.765,4.43,4.65,3731907,0
+TMQ.US,D,20251222,000000,4.7385,4.92,4.63,4.79,3748268,0
+TMQ.US,D,20251223,000000,4.76,4.925,4.68,4.84,2945631,0
+TMQ.US,D,20251224,000000,4.83,4.96,4.74,4.91,2494844,0
+TMQ.US,D,20251226,000000,4.95,4.95,4.6,4.65,2120520,0
+TMQ.US,D,20251229,000000,4.54,4.69,4.35,4.46,3040235,0
+TMQ.US,D,20251230,000000,4.465,4.5,4.27,4.31,4239365,0
+TMQ.US,D,20251231,000000,4.255,4.43,4.23,4.31,2852698,0
+TMQ.US,D,20260102,000000,4.38,4.6,4.37,4.59,2670434,0
+TMQ.US,D,20260105,000000,4.67,4.96,4.63,4.8,4348306,0
+TMQ.US,D,20260106,000000,4.87,5.09,4.74,5.08,4906237,0
+TMQ.US,D,20260107,000000,5.0801,5.43,5.03,5.11,6723567,0
+TMQ.US,D,20260108,000000,5.02,5.12,4.88,5.09,3111082,0
+TMQ.US,D,20260109,000000,5.17,5.25,5.01,5.17,3009989,0
+TMQ.US,D,20260112,000000,5.49,5.59,5.22,5.3,4158211,0
+TMQ.US,D,20260113,000000,5.45,5.49,5.12,5.21,2797934,0
+TMQ.US,D,20260114,000000,5.27,5.7,5.14,5.63,5592353,0
+TMQ.US,D,20260115,000000,5.8685,5.88,5.44,5.66,3520693,0
+TMQ.US,D,20260116,000000,5.64,5.64,5.32,5.51,3571462,0
+TMQ.US,D,20260120,000000,5.55,5.87,5.535,5.73,5868812,0
+TMQ.US,D,20260121,000000,5.78,5.89,5.36,5.48,4833805,0
+TMQ.US,D,20260122,000000,5.5001,5.99,5.5001,5.79,5501153,0
+TMQ.US,D,20260123,000000,5.87,6.33,5.73,6.21,5727241,0
+TMQ.US,D,20260126,000000,7.095,7.15,6.41,6.52,19770029,0
+TMQ.US,D,20260127,000000,6.615,6.9498,5.87,6.89,13629555,0
+TMQ.US,D,20260128,000000,7,7.25,6.75,6.88,12529502,0
+TMQ.US,D,20260129,000000,6.78,6.82,5.9335,6.01,10771408,0
+TMQ.US,D,20260130,000000,5.5817,5.84,5.01,5.04,8534911,0
+TMQ.US,D,20260202,000000,5.22,5.3882,4.93,4.94,4453980,0
+TMQ.US,D,20260203,000000,5.25,5.745,5.08,5.72,7468397,0
+TMQ.US,D,20260204,000000,5.92,5.92,4.945,5.14,6101814,0
+TMQ.US,D,20260205,000000,4.9017,5.01,4.4601,4.51,4861077,0
+TMQ.US,D,20260206,000000,4.78,4.8299,4.525,4.67,3439056,0
+TMQ.US,D,20260209,000000,4.685,4.785,4.48,4.75,3208812,0
+TMQ.US,D,20260210,000000,4.715,4.73,4.53,4.55,2212710,0
+TMQ.US,D,20260211,000000,4.615,4.78,4.4001,4.58,3064897,0
+TMQ.US,D,20260212,000000,4.58,4.59,4.21,4.28,3260982,0
+TMQ.US,D,20260213,000000,4.26,4.45,4.17,4.22,2649256,0
+TMQ.US,D,20260217,000000,3.975,4.03,3.555,3.69,7219040,0
+TMQ.US,D,20260218,000000,3.755,3.9,3.65,3.765,7043542,0
diff --git a/daily/us/nysemkt stocks/tops.us.txt b/daily/us/nysemkt stocks/tops.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5673cc46cc49437919b4d99cf53de687d886c103
--- /dev/null
+++ b/daily/us/nysemkt stocks/tops.us.txt	
@@ -0,0 +1,3625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOPS.US,D,20110726,000000,4430160049772,4460400049784,4082400049633,4127760049651,0,0
+TOPS.US,D,20110727,000000,4188240049675,4233600049693,3749760049500,4037040049615,0,0
+TOPS.US,D,20110728,000000,3764880049506,3764880049506,3764880049506,3764880049506,0,0
+TOPS.US,D,20110729,000000,3855600049542,3870720049548,3780000049512,3855600049542,0,0
+TOPS.US,D,20110801,000000,3946320049579,3976560049591,3855600049542,3976560049591,0,0
+TOPS.US,D,20110802,000000,3931200049572,3931200049572,3931200049572,3931200049572,0,0
+TOPS.US,D,20110803,000000,3855600049542,3916080049566,3643920049458,3916080049566,0,0
+TOPS.US,D,20110804,000000,3780000049512,3780000049512,3568320025427,3568320025427,0,0
+TOPS.US,D,20110805,000000,3432240025373,3568320025427,3326400025331,3462480025385,0,0
+TOPS.US,D,20110808,000000,3462480025385,3462480025385,2449440024980,2903040025161,0,0
+TOPS.US,D,20110809,000000,2872800025149,3024000025210,2872800025149,3024000025210,0,0
+TOPS.US,D,20110810,000000,2948400025179,3296160025318,2948400025179,3175200025270,0,0
+TOPS.US,D,20110811,000000,3235680025294,3674160049470,3205440025282,3553200025421,0,0
+TOPS.US,D,20110812,000000,3553200025421,3810240049524,3371760025349,3810240049524,0,0
+TOPS.US,D,20110815,000000,3825360049530,4112640049645,3825360049530,3885840049554,0,0
+TOPS.US,D,20110816,000000,3900960049560,4142880049657,3900960049560,4142880049657,0,0
+TOPS.US,D,20110817,000000,4052160049621,4052160049621,3643920049458,3780000049512,0,0
+TOPS.US,D,20110818,000000,3749760049500,3749760049500,3326400025331,3326400025331,0,0
+TOPS.US,D,20110819,000000,3160080025264,3402000025361,2555280025022,3039120025216,0,0
+TOPS.US,D,20110822,000000,3190320025276,3190320025276,3024000025210,3160080025264,0,0
+TOPS.US,D,20110823,000000,3114720025246,3114720025246,2812320025125,2948400025179,0,0
+TOPS.US,D,20110824,000000,2948400025179,3099600025240,2736720025095,2827440025131,0,0
+TOPS.US,D,20110825,000000,2993760025198,3175200025270,2993760025198,3175200025270,0,0
+TOPS.US,D,20110826,000000,3205440025282,3628800049452,3084480025234,3628800049452,0,0
+TOPS.US,D,20110829,000000,3628800049452,3628800049452,3281040025312,3281040025312,0,0
+TOPS.US,D,20110830,000000,3341520025337,3628800049452,3039120025216,3628800049452,0,0
+TOPS.US,D,20110831,000000,3371760025349,3402000025361,2676240025070,2766960025107,0,0
+TOPS.US,D,20110901,000000,2993760025198,3129840025252,2766960025107,2857680025143,0,0
+TOPS.US,D,20110902,000000,2706480025083,3326400025331,2661120025064,3114720025246,0,0
+TOPS.US,D,20110906,000000,2827440025131,3160080025264,2494800024998,2676240025070,0,0
+TOPS.US,D,20110907,000000,2827440025131,3024000025210,2570400025028,2691360025077,0,0
+TOPS.US,D,20110908,000000,2661120025064,2782080025113,2494800024998,2585520025034,0,0
+TOPS.US,D,20110909,000000,2585520025034,2797200025119,2494800024998,2570400025028,0,0
+TOPS.US,D,20110912,000000,2570400025028,2646000025058,2494800024998,2509920025004,0,0
+TOPS.US,D,20110913,000000,2691360025077,2691360025077,2494800024998,2494800024998,0,0
+TOPS.US,D,20110914,000000,2570400025028,2570400025028,2494800024998,2494800024998,0,0
+TOPS.US,D,20110915,000000,2494800024998,2494800024998,2434320024974,2494800024998,0,0
+TOPS.US,D,20110916,000000,2525040025010,2525040025010,2313360024925,2313360024925,0,0
+TOPS.US,D,20110919,000000,2358720024943,2494800024998,2343600024937,2494800024998,0,0
+TOPS.US,D,20110921,000000,2494800024998,2494800024998,2358720024943,2358720024943,0,0
+TOPS.US,D,20110922,000000,2388960024956,2434320024974,2313360024925,2328480024931,0,0
+TOPS.US,D,20110923,000000,2283120024913,2283120024913,2268000024907,2268000024907,0,0
+TOPS.US,D,20110926,000000,2056320024823,2192400024877,1965600024786,2192400024877,0,0
+TOPS.US,D,20110927,000000,1980720024792,2177280024871,1980720024792,1995840024798,0,0
+TOPS.US,D,20110928,000000,2056320024823,2056320024823,2010960024804,2010960024804,0,0
+TOPS.US,D,20110929,000000,2086560024835,2268000024907,1965600024786,2192400024877,0,0
+TOPS.US,D,20110930,000000,2041200024816,2207520024883,2041200024816,2192400024877,0,0
+TOPS.US,D,20111003,000000,2071440024829,2268000024907,1905120024762,1905120024762,0,0
+TOPS.US,D,20111004,000000,2041200024816,2041200024816,1844640024738,1844640024738,0,0
+TOPS.US,D,20111005,000000,1905120024762,1950480024780,1844640024738,1844640024738,0,0
+TOPS.US,D,20111006,000000,1663200024665,1784160024714,1512000024605,1663200024665,0,0
+TOPS.US,D,20111007,000000,1859760024744,1859760024744,1527120024611,1602720024641,0,0
+TOPS.US,D,20111010,000000,1814400024726,1814400024726,1542240024617,1542240024617,0,0
+TOPS.US,D,20111011,000000,1542240024617,1557360024623,1512000024605,1542240024617,0,0
+TOPS.US,D,20111012,000000,1542240024617,3175200025270,1542240024617,2948400025179,0,0
+TOPS.US,D,20111013,000000,3008880025204,3220560025288,2283120024913,3054240025222,0,0
+TOPS.US,D,20111014,000000,3008880025204,3311280025325,2872800025149,3190320025276,0,0
+TOPS.US,D,20111017,000000,3144960025258,4248720049699,3144960025258,3175200025270,0,0
+TOPS.US,D,20111018,000000,3462480025385,3749760049500,2993760025198,3371760025349,0,0
+TOPS.US,D,20111019,000000,3341520025337,3689280049476,3341520025337,3477600025391,0,0
+TOPS.US,D,20111020,000000,3477600025391,3719520049488,3402000025361,3477600025391,0,0
+TOPS.US,D,20111021,000000,2419200024968,3477600025391,2358720024943,3265920025306,0,0
+TOPS.US,D,20111024,000000,3160080025264,3326400025331,3114720025246,3265920025306,0,0
+TOPS.US,D,20111025,000000,3371760025349,3417120025367,3220560025288,3265920025306,0,0
+TOPS.US,D,20111026,000000,3371760025349,3719520049488,3356640025343,3522960025409,0,0
+TOPS.US,D,20111027,000000,3628800049452,4037040049615,3507840025403,3855600049542,0,0
+TOPS.US,D,20111028,000000,3976560049591,4369680049748,3825360049530,4263840049706,0,0
+TOPS.US,D,20111031,000000,4203360049681,4309200049724,3946320049579,4218480049687,0,0
+TOPS.US,D,20111101,000000,3900960049560,3976560049591,3780000049512,3840480049536,0,0
+TOPS.US,D,20111102,000000,3840480049536,4037040049615,3659040049464,4006800049603,0,0
+TOPS.US,D,20111103,000000,3976560049591,3976560049591,3719520049488,3931200049572,0,0
+TOPS.US,D,20111104,000000,3810240049524,4052160049621,3734640049494,3780000049512,0,0
+TOPS.US,D,20111107,000000,3538080025415,3674160049470,3417120025367,3674160049470,0,0
+TOPS.US,D,20111108,000000,3553200025421,3613680049445,3356640025343,3477600025391,0,0
+TOPS.US,D,20111109,000000,3386880025355,3553200025421,3386880025355,3522960025409,0,0
+TOPS.US,D,20111110,000000,3522960025409,3628800049452,3432240025373,3462480025385,0,0
+TOPS.US,D,20111111,000000,3402000025361,3447360025379,3371760025349,3432240025373,0,0
+TOPS.US,D,20111114,000000,3417120025367,3432240025373,3356640025343,3432240025373,0,0
+TOPS.US,D,20111115,000000,3477600025391,3522960025409,3417120025367,3522960025409,0,0
+TOPS.US,D,20111116,000000,3628800049452,3704400049482,3522960025409,3628800049452,0,0
+TOPS.US,D,20111117,000000,3734640049494,3780000049512,3659040049464,3780000049512,0,0
+TOPS.US,D,20111118,000000,3734640049494,4082400049633,3553200025421,3780000049512,0,0
+TOPS.US,D,20111121,000000,3704400049482,3931200049572,3704400049482,3931200049572,0,0
+TOPS.US,D,20111122,000000,4082400049633,4082400049633,3568320025427,3795120049518,0,0
+TOPS.US,D,20111123,000000,3704400049482,3900960049560,3704400049482,3764880049506,0,0
+TOPS.US,D,20111125,000000,3704400049482,3704400049482,3704400049482,3704400049482,0,0
+TOPS.US,D,20111128,000000,3704400049482,3704400049482,3538080025415,3659040049464,0,0
+TOPS.US,D,20111129,000000,3507840025403,3598560025439,3326400025331,3462480025385,0,0
+TOPS.US,D,20111130,000000,3477600025391,3643920049458,3462480025385,3643920049458,0,0
+TOPS.US,D,20111201,000000,3643920049458,3764880049506,3507840025403,3764880049506,0,0
+TOPS.US,D,20111202,000000,3689280049476,4006800049603,3659040049464,3931200049572,0,0
+TOPS.US,D,20111205,000000,3795120049518,3961440049585,3795120049518,3855600049542,0,0
+TOPS.US,D,20111206,000000,3780000049512,3976560049591,3780000049512,3976560049591,0,0
+TOPS.US,D,20111207,000000,3825360049530,3991680049597,3795120049518,3931200049572,0,0
+TOPS.US,D,20111208,000000,3900960049560,3900960049560,3900960049560,3900960049560,0,0
+TOPS.US,D,20111209,000000,3916080049566,4006800049603,3900960049560,3931200049572,0,0
+TOPS.US,D,20111212,000000,3885840049554,4052160049621,3840480049536,3855600049542,0,0
+TOPS.US,D,20111213,000000,3810240049524,3885840049554,3659040049464,3764880049506,0,0
+TOPS.US,D,20111214,000000,3719520049488,3749760049500,3689280049476,3689280049476,0,0
+TOPS.US,D,20111215,000000,3689280049476,3704400049482,3129840025252,3281040025312,0,0
+TOPS.US,D,20111216,000000,3250800025300,3326400025331,3250800025300,3311280025325,0,0
+TOPS.US,D,20111219,000000,3265920025306,3265920025306,3039120025216,3069360025228,0,0
+TOPS.US,D,20111220,000000,3099600025240,3175200025270,3024000025210,3024000025210,0,0
+TOPS.US,D,20111221,000000,2993760025198,3008880025204,2570400025028,2872800025149,0,0
+TOPS.US,D,20111222,000000,2978640025191,3024000025210,2887920025155,3008880025204,0,0
+TOPS.US,D,20111223,000000,2887920025155,3024000025210,2872800025149,3024000025210,0,0
+TOPS.US,D,20111227,000000,2903040025161,2948400025179,2872800025149,2887920025155,0,0
+TOPS.US,D,20111228,000000,2887920025155,2887920025155,2449440024980,2615760025046,0,0
+TOPS.US,D,20111229,000000,2630880025052,3205440025282,2509920025004,2948400025179,0,0
+TOPS.US,D,20111230,000000,2933280025173,3072384025229,2677752025071,2712312025085,0,0
+TOPS.US,D,20120103,000000,2691360025077,2797200025119,2570400025028,2570400025028,0,0
+TOPS.US,D,20120104,000000,3311280025325,3311280025325,2570400025028,2570400025028,0,0
+TOPS.US,D,20120105,000000,2721600025089,2782080025113,2721600025089,2782080025113,0,0
+TOPS.US,D,20120106,000000,2570400025028,2797200025119,2570400025028,2782080025113,0,0
+TOPS.US,D,20120109,000000,2721600025089,2721600025089,2721600025089,2721600025089,0,0
+TOPS.US,D,20120110,000000,2721600025089,2782080025113,2721600025089,2766960025107,0,0
+TOPS.US,D,20120111,000000,2736720025095,2782080025113,2691360025077,2782080025113,0,0
+TOPS.US,D,20120113,000000,2676240025070,2721600025089,2676240025070,2721600025089,0,0
+TOPS.US,D,20120117,000000,2600640025040,2721600025089,2600640025040,2661120025064,0,0
+TOPS.US,D,20120118,000000,2842560025137,2842560025137,2706480025083,2706480025083,0,0
+TOPS.US,D,20120119,000000,2661120025064,2782080025113,2570400025028,2766960025107,0,0
+TOPS.US,D,20120123,000000,2585520025034,2797200025119,2388960024956,2661120025064,0,0
+TOPS.US,D,20120124,000000,2600640025040,2600640025040,2570400025028,2570400025028,0,0
+TOPS.US,D,20120125,000000,2570400025028,2706480025083,2570400025028,2585520025034,0,0
+TOPS.US,D,20120126,000000,2570400025028,2646000025058,2570400025028,2646000025058,0,0
+TOPS.US,D,20120127,000000,2570400025028,2570400025028,2570400025028,2570400025028,0,0
+TOPS.US,D,20120130,000000,2570400025028,2646000025058,2570400025028,2646000025058,0,0
+TOPS.US,D,20120131,000000,2585520025034,2600640025040,2570400025028,2600640025040,0,0
+TOPS.US,D,20120201,000000,2600640025040,2600640025040,2298240024919,2298240024919,0,0
+TOPS.US,D,20120202,000000,2419200024968,2449440024980,2192400024877,2192400024877,0,0
+TOPS.US,D,20120203,000000,2237760024895,2252880024901,1965600024786,2056320024823,0,0
+TOPS.US,D,20120206,000000,2313360024925,2540160025016,2056320024823,2540160025016,0,0
+TOPS.US,D,20120207,000000,2419200024968,2540160025016,2252880024901,2343600024937,0,0
+TOPS.US,D,20120208,000000,2419200024968,2540160025016,2419200024968,2494800024998,0,0
+TOPS.US,D,20120209,000000,2570400025028,2766960025107,2570400025028,2706480025083,0,0
+TOPS.US,D,20120210,000000,2676240025070,2842560025137,2676240025070,2827440025131,0,0
+TOPS.US,D,20120213,000000,2827440025131,2827440025131,2736720025095,2736720025095,0,0
+TOPS.US,D,20120214,000000,3220560025288,3250800025300,2358720024943,2963520025185,0,0
+TOPS.US,D,20120215,000000,2963520025185,3039120025216,2918160025167,3024000025210,0,0
+TOPS.US,D,20120216,000000,3175200025270,3190320025276,3084480025234,3175200025270,0,0
+TOPS.US,D,20120217,000000,3160080025264,3780000049512,3114720025246,3402000025361,0,0
+TOPS.US,D,20120221,000000,3855600049542,4974480049990,3689280049476,4793040049917,0,0
+TOPS.US,D,20120222,000000,4914000049966,7862399355145,4914000049966,5806080050322,0,0
+TOPS.US,D,20120223,000000,5972400050389,6274800074510,5155920050062,5292000050117,0,0
+TOPS.US,D,20120224,000000,5019840050008,5806080050322,4520880049808,4581360049833,0,0
+TOPS.US,D,20120227,000000,4611600049845,4914000049966,4581360049833,4747680049899,0,0
+TOPS.US,D,20120228,000000,4793040049917,4974480049990,4611600049845,4687200049875,0,0
+TOPS.US,D,20120229,000000,5019840050008,5019840050008,4006800049603,4097520049639,0,0
+TOPS.US,D,20120301,000000,4052160049621,4127760049651,3855600049542,3870720049548,0,0
+TOPS.US,D,20120302,000000,3825360049530,3870720049548,3568320025427,3628800049452,0,0
+TOPS.US,D,20120305,000000,3628800049452,3719520049488,3356640025343,3583440025433,0,0
+TOPS.US,D,20120306,000000,3583440025433,3583440025433,3311280025325,3341520025337,0,0
+TOPS.US,D,20120307,000000,3356640025343,3719520049488,3356640025343,3507840025403,0,0
+TOPS.US,D,20120308,000000,3598560025439,3719520049488,3507840025403,3628800049452,0,0
+TOPS.US,D,20120309,000000,3719520049488,3991680049597,3628800049452,3719520049488,0,0
+TOPS.US,D,20120312,000000,3764880049506,4173120049669,3235680025294,3356640025343,0,0
+TOPS.US,D,20120313,000000,3296160025318,3568320025427,3190320025276,3356640025343,0,0
+TOPS.US,D,20120314,000000,3129840025252,3356640025343,3129840025252,3326400025331,0,0
+TOPS.US,D,20120315,000000,3296160025318,3462480025385,3205440025282,3371760025349,0,0
+TOPS.US,D,20120316,000000,3356640025343,4037040049615,3356640025343,3462480025385,0,0
+TOPS.US,D,20120319,000000,3507840025403,3946320049579,3477600025391,3522960025409,0,0
+TOPS.US,D,20120320,000000,3447360025379,3598560025439,3326400025331,3386880025355,0,0
+TOPS.US,D,20120321,000000,3371760025349,3402000025361,3220560025288,3281040025312,0,0
+TOPS.US,D,20120322,000000,3281040025312,3507840025403,3024000025210,3432240025373,0,0
+TOPS.US,D,20120323,000000,3462480025385,3492720025397,3160080025264,3281040025312,0,0
+TOPS.US,D,20120326,000000,3371760025349,3432240025373,3144960025258,3326400025331,0,0
+TOPS.US,D,20120327,000000,3326400025331,3356640025343,3175200025270,3190320025276,0,0
+TOPS.US,D,20120328,000000,3265920025306,3432240025373,3175200025270,3265920025306,0,0
+TOPS.US,D,20120329,000000,3341520025337,3764880049506,3190320025276,3522960025409,0,0
+TOPS.US,D,20120330,000000,3583440025433,3734640049494,3434184025374,3522960025409,0,0
+TOPS.US,D,20120402,000000,3417120025367,3764880049506,3417120025367,3674160049470,0,0
+TOPS.US,D,20120403,000000,3749760049500,3749760049500,3628800049452,3734640049494,0,0
+TOPS.US,D,20120404,000000,3628800049452,3628800049452,3250800025300,3296160025318,0,0
+TOPS.US,D,20120405,000000,3296160025318,3296160025318,3250800025300,3296160025318,0,0
+TOPS.US,D,20120409,000000,3235680025294,3281040025312,3144960025258,3220560025288,0,0
+TOPS.US,D,20120410,000000,3402000025361,3432240025373,3024000025210,3175200025270,0,0
+TOPS.US,D,20120411,000000,3311280025325,4158000049663,3311280025325,3598560025439,0,0
+TOPS.US,D,20120412,000000,4158000049663,5670000050268,3931200049572,4399920049760,0,0
+TOPS.US,D,20120413,000000,4173120049669,4324320049730,3568320025427,3598560025439,0,0
+TOPS.US,D,20120416,000000,3961440049585,3961440049585,3447360025379,3704400049482,0,0
+TOPS.US,D,20120417,000000,3810240049524,3885840049554,3553200025421,3795120049518,0,0
+TOPS.US,D,20120418,000000,3674160049470,3674160049470,3235680025294,3235680025294,0,0
+TOPS.US,D,20120419,000000,3326400025331,3447360025379,3250800025300,3265920025306,0,0
+TOPS.US,D,20120420,000000,3281040025312,3417120025367,3250800025300,3265920025306,0,0
+TOPS.US,D,20120423,000000,3417120025367,3462480025385,3175200025270,3220560025288,0,0
+TOPS.US,D,20120424,000000,3190320025276,3447360025379,3190320025276,3250800025300,0,0
+TOPS.US,D,20120425,000000,3432240025373,3870720049548,2963520025185,3129840025252,0,0
+TOPS.US,D,20120426,000000,3129840025252,3356640025343,2948400025179,3205440025282,0,0
+TOPS.US,D,20120427,000000,3190320025276,3190320025276,3114720025246,3129840025252,0,0
+TOPS.US,D,20120430,000000,3160080025264,3179736025272,2978640025191,3069360025228,0,0
+TOPS.US,D,20120501,000000,3084480025234,3250800025300,3084480025234,3099600025240,0,0
+TOPS.US,D,20120502,000000,3129840025252,3417120025367,3099600025240,3371760025349,0,0
+TOPS.US,D,20120503,000000,3235680025294,3235680025294,3008880025204,3024000025210,0,0
+TOPS.US,D,20120504,000000,2963520025185,3069360025228,2751840025101,2797200025119,0,0
+TOPS.US,D,20120507,000000,2751840025101,2963520025185,2751840025101,2948400025179,0,0
+TOPS.US,D,20120508,000000,2646000025058,2721600025089,2570400025028,2615760025046,0,0
+TOPS.US,D,20120509,000000,2615760025046,2615760025046,2328480024931,2343600024937,0,0
+TOPS.US,D,20120510,000000,2449440024980,2812320025125,2449440024980,2600640025040,0,0
+TOPS.US,D,20120511,000000,2615760025046,2661120025064,2615760025046,2661120025064,0,0
+TOPS.US,D,20120514,000000,2630880025052,2630880025052,2343600024937,2494800024998,0,0
+TOPS.US,D,20120515,000000,2509920025004,2721600025089,2509920025004,2721600025089,0,0
+TOPS.US,D,20120516,000000,2570400025028,2706480025083,2494800024998,2615760025046,0,0
+TOPS.US,D,20120517,000000,2494800024998,2525040025010,2419200024968,2419200024968,0,0
+TOPS.US,D,20120518,000000,2464560024986,2464560024986,2283120024913,2283120024913,0,0
+TOPS.US,D,20120521,000000,2343600024937,2706480025083,2283120024913,2298240024919,0,0
+TOPS.US,D,20120522,000000,2419200024968,2691360025077,2252880024901,2252880024901,0,0
+TOPS.US,D,20120523,000000,2268000024907,2283120024913,2116800024847,2177280024871,0,0
+TOPS.US,D,20120524,000000,2177280024871,2555280025022,2177280024871,2222640024889,0,0
+TOPS.US,D,20120525,000000,2222640024889,2464560024986,2222640024889,2283120024913,0,0
+TOPS.US,D,20120529,000000,2237760024895,2525040025010,2071440024829,2358720024943,0,0
+TOPS.US,D,20120530,000000,2298240024919,2509920025004,2056320024823,2283120024913,0,0
+TOPS.US,D,20120531,000000,2192400024877,2222640024889,2101680024841,2116800024847,0,0
+TOPS.US,D,20120601,000000,2101680024841,2101680024841,1890000024756,2086560024835,0,0
+TOPS.US,D,20120604,000000,2056320024823,2056320024823,1965600024786,2026080024810,0,0
+TOPS.US,D,20120605,000000,1935360024774,2101680024841,1935360024774,2101680024841,0,0
+TOPS.US,D,20120606,000000,2086560024835,2222640024889,2086560024835,2116800024847,0,0
+TOPS.US,D,20120607,000000,2162160024865,2162160024865,2041200024816,2101680024841,0,0
+TOPS.US,D,20120608,000000,2056320024823,2056320024823,1920240024768,2010960024804,0,0
+TOPS.US,D,20120611,000000,2131920024853,2131920024853,1905120024762,1905120024762,0,0
+TOPS.US,D,20120612,000000,1920240024768,1920240024768,1920240024768,1920240024768,0,0
+TOPS.US,D,20120613,000000,1890000024756,1905120024762,1859760024744,1890000024756,0,0
+TOPS.US,D,20120614,000000,1874880024750,2192400024877,1844640024738,1905120024762,0,0
+TOPS.US,D,20120618,000000,1980720024792,2071440024829,1829520024732,1844640024738,0,0
+TOPS.US,D,20120619,000000,1935360024774,2540160025016,1859760024744,2268000024907,0,0
+TOPS.US,D,20120620,000000,2646000025058,3235680025294,2525040025010,2661120025064,0,0
+TOPS.US,D,20120621,000000,3099600025240,3129840025252,2343600024937,2434320024974,0,0
+TOPS.US,D,20120622,000000,2388960024956,2751840025101,2388960024956,2585520025034,0,0
+TOPS.US,D,20120625,000000,2600640025040,2600640025040,2434320024974,2434320024974,0,0
+TOPS.US,D,20120626,000000,2509920025004,2555280025022,2464560024986,2479680024992,0,0
+TOPS.US,D,20120627,000000,2479680024992,2555280025022,2419200024968,2434320024974,0,0
+TOPS.US,D,20120628,000000,2419200024968,2419200024968,2343600024937,2373840024950,0,0
+TOPS.US,D,20120629,000000,2525040025010,2555280025022,2434320024974,2540160025016,0,0
+TOPS.US,D,20120702,000000,2464560024986,2464560024986,2419200024968,2449440024980,0,0
+TOPS.US,D,20120703,000000,2449224024980,2827224025131,2449224024980,2509920025004,0,0
+TOPS.US,D,20120705,000000,2525040025010,2827440025131,2328480024931,2479680024992,0,0
+TOPS.US,D,20120706,000000,2827440025131,2827440025131,2585520025034,2782080025113,0,0
+TOPS.US,D,20120709,000000,2736720025095,2736720025095,2721600025089,2721600025089,0,0
+TOPS.US,D,20120710,000000,2525040025010,2630880025052,2358720024943,2600640025040,0,0
+TOPS.US,D,20120711,000000,2388960024956,2404080024962,2388960024956,2404080024962,0,0
+TOPS.US,D,20120712,000000,2585520025034,2585520025034,2464560024986,2464560024986,0,0
+TOPS.US,D,20120713,000000,2479680024992,2500632025000,2388960024956,2388960024956,0,0
+TOPS.US,D,20120716,000000,2419200024968,2419200024968,2419200024968,2419200024968,0,0
+TOPS.US,D,20120717,000000,2419200024968,2419200024968,2404080024962,2419200024968,0,0
+TOPS.US,D,20120719,000000,2328480024931,2328480024931,2283120024913,2283120024913,0,0
+TOPS.US,D,20120720,000000,2343600024937,2343600024937,2343600024937,2343600024937,0,0
+TOPS.US,D,20120723,000000,2494800024998,2494800024998,2041200024816,2162160024865,0,0
+TOPS.US,D,20120724,000000,2147040024859,2162160024865,2147040024859,2147040024859,0,0
+TOPS.US,D,20120725,000000,2207520024883,2252880024901,2147040024859,2147040024859,0,0
+TOPS.US,D,20120726,000000,2207520024883,2207520024883,1844640024738,2041200024816,0,0
+TOPS.US,D,20120727,000000,1935360024774,2086560024835,1935360024774,2086560024835,0,0
+TOPS.US,D,20120730,000000,1980720024792,2086560024835,1980720024792,2086560024835,0,0
+TOPS.US,D,20120731,000000,1890000024756,1995840024798,1890000024756,1995840024798,0,0
+TOPS.US,D,20120801,000000,1905120024762,2071440024829,1905120024762,2071440024829,0,0
+TOPS.US,D,20120802,000000,1905120024762,2010960024804,1905120024762,1908144024763,0,0
+TOPS.US,D,20120803,000000,1905120024762,1982836824793,1905120024762,1906783224763,0,0
+TOPS.US,D,20120806,000000,1995688824798,1995688824798,1890000024756,1920240024768,0,0
+TOPS.US,D,20120807,000000,2041048824816,2071440024829,1890000024756,1935511224774,0,0
+TOPS.US,D,20120809,000000,2041200024816,2041200024816,2041048824816,2041200024816,0,0
+TOPS.US,D,20120810,000000,1905120024762,1941861624777,1890000024756,1890000024756,0,0
+TOPS.US,D,20120813,000000,2041200024816,2041200024816,1890000024756,1890000024756,0,0
+TOPS.US,D,20120814,000000,1890000024756,1950480024780,1890000024756,1890000024756,0,0
+TOPS.US,D,20120815,000000,1890000024756,1910865624764,1890000024756,1910865624764,0,0
+TOPS.US,D,20120816,000000,1950480024780,2041200024816,1950480024780,2026080024810,0,0
+TOPS.US,D,20120817,000000,1890000024756,1891663224757,1890000024756,1890000024756,0,0
+TOPS.US,D,20120820,000000,1950480024780,1950480024780,1950480024780,1950480024780,0,0
+TOPS.US,D,20120821,000000,1890000024756,1890000024756,1890000024756,1890000024756,0,0
+TOPS.US,D,20120822,000000,1890000024756,1905120024762,1890000024756,1905120024762,0,0
+TOPS.US,D,20120823,000000,1950480024780,1950480024780,1950328824780,1950328824780,0,0
+TOPS.US,D,20120824,000000,1890000024756,1890000024756,1890000024756,1890000024756,0,0
+TOPS.US,D,20120827,000000,1859760024744,1874880024750,1859760024744,1874880024750,0,0
+TOPS.US,D,20120828,000000,1874880024750,1875031224750,1874880024750,1874880024750,0,0
+TOPS.US,D,20120831,000000,1874880024750,1874880024750,1874880024750,1874880024750,0,0
+TOPS.US,D,20120904,000000,1859760024744,2010960024804,1678320024671,2010960024804,0,0
+TOPS.US,D,20120905,000000,1905120024762,2026080024810,1769040024708,2026080024810,0,0
+TOPS.US,D,20120906,000000,1980720024792,1980720024792,1738800024696,1950480024780,0,0
+TOPS.US,D,20120907,000000,2010960024804,2010960024804,1829520024732,1829520024732,0,0
+TOPS.US,D,20120910,000000,1905120024762,2025928824810,1814400024726,1814400024726,0,0
+TOPS.US,D,20120911,000000,1799280024720,1814551224726,1769040024708,1799280024720,0,0
+TOPS.US,D,20120912,000000,1980720024792,1980720024792,1769040024708,1844640024738,0,0
+TOPS.US,D,20120914,000000,1799280024720,2026080024810,1784160024714,1844640024738,0,0
+TOPS.US,D,20120917,000000,1814400024726,1950480024780,1814400024726,1950480024780,0,0
+TOPS.US,D,20120918,000000,1753920024702,2008994424804,1753920024702,1890000024756,0,0
+TOPS.US,D,20120919,000000,1859760024744,1890000024756,1769040024708,1799280024720,0,0
+TOPS.US,D,20120921,000000,1844640024738,1844640024738,1738800024696,1738800024696,0,0
+TOPS.US,D,20120924,000000,1693440024677,1769040024708,1693440024677,1708560024683,0,0
+TOPS.US,D,20120925,000000,1799280024720,1935360024774,1678320024671,1710072024684,0,0
+TOPS.US,D,20120926,000000,1814400024726,1844791224738,1753920024702,1799280024720,0,0
+TOPS.US,D,20120927,000000,1784160024714,1784311224714,1693440024677,1708560024683,0,0
+TOPS.US,D,20120928,000000,1680285624672,1680285624672,1678320024671,1678320024671,0,0
+TOPS.US,D,20121001,000000,1738800024696,1814400024726,1738800024696,1814400024726,0,0
+TOPS.US,D,20121002,000000,1799280024720,1799280024720,1799280024720,1799280024720,0,0
+TOPS.US,D,20121004,000000,1616328024647,1784160024714,1616328024647,1784160024714,0,0
+TOPS.US,D,20121005,000000,1874880024750,1874880024750,1723680024689,1723680024689,0,0
+TOPS.US,D,20121008,000000,1678320024671,1723680024689,1648080024659,1678320024671,0,0
+TOPS.US,D,20121009,000000,1663200024665,1693440024677,1663200024665,1693440024677,0,0
+TOPS.US,D,20121010,000000,1708560024683,1738800024696,1693440024677,1693440024677,0,0
+TOPS.US,D,20121011,000000,1678924824672,1678924824672,1678320024671,1678320024671,0,0
+TOPS.US,D,20121012,000000,1678320024671,1678320024671,1678320024671,1678320024671,0,0
+TOPS.US,D,20121015,000000,1587600024635,1587600024635,1512000024605,1542240024617,0,0
+TOPS.US,D,20121016,000000,1663200024665,1693440024677,1512000024605,1542240024617,0,0
+TOPS.US,D,20121017,000000,1496880024599,1648080024659,1466640024587,1648080024659,0,0
+TOPS.US,D,20121018,000000,1663200024665,1693440024677,1663200024665,1663200024665,0,0
+TOPS.US,D,20121022,000000,1512000024605,1527120024611,1512000024605,1527120024611,0,0
+TOPS.US,D,20121023,000000,1572480024629,1648080024659,1527120024611,1648080024659,0,0
+TOPS.US,D,20121024,000000,1587600024635,1587600024635,1587600024635,1587600024635,0,0
+TOPS.US,D,20121025,000000,1602720024641,1632960024653,1602720024641,1632960024653,0,0
+TOPS.US,D,20121026,000000,1602720024641,1602720024641,1587600024635,1587600024635,0,0
+TOPS.US,D,20121031,000000,1663200024665,1664712024666,1663200024665,1664712024666,0,0
+TOPS.US,D,20121101,000000,1663200024665,1663200024665,1663200024665,1663200024665,0,0
+TOPS.US,D,20121102,000000,1663200024665,1663200024665,1663200024665,1663200024665,0,0
+TOPS.US,D,20121105,000000,1632960024653,1678320024671,1632960024653,1678320024671,0,0
+TOPS.US,D,20121106,000000,1527120024611,1663351224665,1526515224611,1663351224665,0,0
+TOPS.US,D,20121107,000000,1663200024665,1664712024666,1663200024665,1664712024666,0,0
+TOPS.US,D,20121108,000000,1693288824677,1699488024680,1678320024671,1693440024677,0,0
+TOPS.US,D,20121109,000000,1512000024605,1512000024605,1512000024605,1512000024605,0,0
+TOPS.US,D,20121112,000000,1648080024659,1723528824689,1648080024659,1663200024665,0,0
+TOPS.US,D,20121114,000000,1663200024665,1663200024665,1663200024665,1663200024665,0,0
+TOPS.US,D,20121115,000000,1542240024617,1723680024689,1542240024617,1723680024689,0,0
+TOPS.US,D,20121116,000000,1663200024665,1874880024750,1663200024665,1663200024665,0,0
+TOPS.US,D,20121119,000000,1799280024720,1935360024774,1577016024631,1935360024774,0,0
+TOPS.US,D,20121120,000000,1814400024726,1814551224726,1814400024726,1814400024726,0,0
+TOPS.US,D,20121121,000000,1874880024750,1874880024750,1648080024659,1648080024659,0,0
+TOPS.US,D,20121123,000000,1920240024768,1965600024786,1889848824756,1890151224756,0,0
+TOPS.US,D,20121126,000000,1648080024659,1648080024659,1648080024659,1648080024659,0,0
+TOPS.US,D,20121127,000000,1935360024774,2196936024879,1708560024683,1710072024684,0,0
+TOPS.US,D,20121128,000000,1693440024677,1693591224677,1693440024677,1693591224677,0,0
+TOPS.US,D,20121129,000000,1905120024762,1905120024762,1708711224683,1769191224708,0,0
+TOPS.US,D,20121130,000000,1889848824756,1889848824756,1708560024683,1889848824756,0,0
+TOPS.US,D,20121203,000000,1735776024694,1889848824756,1735776024694,1874880024750,0,0
+TOPS.US,D,20121204,000000,1890000024756,1890000024756,1745604024698,1814400024726,0,0
+TOPS.US,D,20121205,000000,1753920024702,2101680024841,1708560024683,2101680024841,0,0
+TOPS.US,D,20121206,000000,1844640024738,2086560024835,1738800024696,2086560024835,0,0
+TOPS.US,D,20121207,000000,1738800024696,2071224024828,1602720024641,1602720024641,0,0
+TOPS.US,D,20121210,000000,1844640024738,1844640024738,1583064024633,1587600024635,0,0
+TOPS.US,D,20121211,000000,1648080024659,1663048824665,1329048024532,1329048024532,0,0
+TOPS.US,D,20121212,000000,1678320024671,1693440024677,1489320024596,1489320024596,0,0
+TOPS.US,D,20121213,000000,1542240024617,1602720024641,1512000024605,1512000024605,0,0
+TOPS.US,D,20121214,000000,1512000024605,1708711224683,1512000024605,1512151224605,0,0
+TOPS.US,D,20121217,000000,1512000024605,1512000024605,1496880024599,1512000024605,0,0
+TOPS.US,D,20121218,000000,1512000024605,1512000024605,1421280024569,1428840024572,0,0
+TOPS.US,D,20121219,000000,1512000024605,1587600024635,1496880024599,1496880024599,0,0
+TOPS.US,D,20121220,000000,1527271224611,1648080024659,1496880024599,1497031224599,0,0
+TOPS.US,D,20121221,000000,1527120024611,1527271224611,1527120024611,1527271224611,0,0
+TOPS.US,D,20121224,000000,1542240024617,1573084824629,1542240024617,1542240024617,0,0
+TOPS.US,D,20121226,000000,1542240024617,1587600024635,1542240024617,1587600024635,0,0
+TOPS.US,D,20121227,000000,1617840024647,1617840024647,1375920024550,1377432024551,0,0
+TOPS.US,D,20121228,000000,1391040024556,1451520024581,1378944024552,1421280024569,0,0
+TOPS.US,D,20121231,000000,1421280024569,1496577624599,1375920024550,1421280024569,0,0
+TOPS.US,D,20130102,000000,1508673624603,1508673624603,1363824024546,1391040024556,0,0
+TOPS.US,D,20130103,000000,1481760024593,1493856024598,1406160024562,1421280024569,0,0
+TOPS.US,D,20130104,000000,1493856024598,1814400024726,1489773624596,1587600024635,0,0
+TOPS.US,D,20130107,000000,1648080024659,1814400024726,1587600024635,1678320024671,0,0
+TOPS.US,D,20130108,000000,1678320024671,1738800024696,1663200024665,1708408824683,0,0
+TOPS.US,D,20130109,000000,1693440024677,1948968024780,1693440024677,1882440024753,0,0
+TOPS.US,D,20130110,000000,1950480024780,2041200024816,1799280024720,1829520024732,0,0
+TOPS.US,D,20130111,000000,1754071224702,2041200024816,1754071224702,1961215224784,0,0
+TOPS.US,D,20130114,000000,2026080024810,2026080024810,1814400024726,1829520024732,0,0
+TOPS.US,D,20130115,000000,1784160024714,1814400024726,1738951224696,1799280024720,0,0
+TOPS.US,D,20130116,000000,1784160024714,1812132024725,1663200024665,1769040024708,0,0
+TOPS.US,D,20130117,000000,1784160024714,1814400024726,1617840024647,1632960024653,0,0
+TOPS.US,D,20130118,000000,1708408824683,1708560024683,1648231224659,1693288824677,0,0
+TOPS.US,D,20130122,000000,1663200024665,1678320024671,1542240024617,1678320024671,0,0
+TOPS.US,D,20130123,000000,1678320024671,1678320024671,1678320024671,1678320024671,0,0
+TOPS.US,D,20130124,000000,1558872024624,1663048824665,1557360024623,1663048824665,0,0
+TOPS.US,D,20130125,000000,1663048824665,1663048824665,1662897624665,1662897624665,0,0
+TOPS.US,D,20130128,000000,1617840024647,1617840024647,1542240024617,1542240024617,0,0
+TOPS.US,D,20130129,000000,1602720024641,1602720024641,1542240024617,1542240024617,0,0
+TOPS.US,D,20130130,000000,1602720024641,1648080024659,1406160024562,1466640024587,0,0
+TOPS.US,D,20130131,000000,1407672024563,1587600024635,1407672024563,1587600024635,0,0
+TOPS.US,D,20130201,000000,1512000024605,1617840024647,1498392024599,1512000024605,0,0
+TOPS.US,D,20130204,000000,1481760024593,1587600024635,1466640024587,1587600024635,0,0
+TOPS.US,D,20130206,000000,1436551224575,1512000024605,1436551224575,1496880024599,0,0
+TOPS.US,D,20130207,000000,1436400024575,1512000024605,1411452024565,1422943224569,0,0
+TOPS.US,D,20130208,000000,1527120024611,1648080024659,1421280024569,1534075224614,0,0
+TOPS.US,D,20130211,000000,1632960024653,1632960024653,1512000024605,1527271224611,0,0
+TOPS.US,D,20130212,000000,1470420024588,1587600024635,1470420024588,1584122424634,0,0
+TOPS.US,D,20130214,000000,1526515224611,1526515224611,1466640024587,1496880024599,0,0
+TOPS.US,D,20130215,000000,1481760024593,1481760024593,1451520024581,1451520024581,0,0
+TOPS.US,D,20130219,000000,1466791224587,1466791224587,1466640024587,1466640024587,0,0
+TOPS.US,D,20130220,000000,1466640024587,1466640024587,1451520024581,1451520024581,0,0
+TOPS.US,D,20130221,000000,1451520024581,1514721624606,1444413624578,1514721624606,0,0
+TOPS.US,D,20130222,000000,1436400024575,1460894424584,1436400024575,1460894424584,0,0
+TOPS.US,D,20130225,000000,1451520024581,1451520024581,1409486424564,1436400024575,0,0
+TOPS.US,D,20130226,000000,1493856024598,1511848824605,1421280024569,1421280024569,0,0
+TOPS.US,D,20130227,000000,1421280024569,1421280024569,1375920024550,1375920024550,0,0
+TOPS.US,D,20130228,000000,1406160024562,1496728824599,1375920024550,1375920024550,0,0
+TOPS.US,D,20130301,000000,1360800024544,1375920024550,1330560024532,1360800024544,0,0
+TOPS.US,D,20130304,000000,1360800024544,1360800024544,1285200024514,1315591224526,0,0
+TOPS.US,D,20130305,000000,1300320024520,1345680024538,1300320024520,1345528824538,0,0
+TOPS.US,D,20130306,000000,1345680024538,1421280024569,1179360000472,1179360000472,0,0
+TOPS.US,D,20130307,000000,1179360000472,1285200024514,1058551200423,1254960024502,0,0
+TOPS.US,D,20130308,000000,1345528824538,1345528824538,1137175200455,1149120000460,0,0
+TOPS.US,D,20130311,000000,1120543200448,1120543200448,1120392000448,1120392000448,0,0
+TOPS.US,D,20130312,000000,1120392000448,1194328800478,1120392000448,1135965600454,0,0
+TOPS.US,D,20130313,000000,1118880000448,1194480000478,1118880000448,1194480000478,0,0
+TOPS.US,D,20130314,000000,1269928824508,1322848824529,1149271200460,1322848824529,0,0
+TOPS.US,D,20130315,000000,1315440024526,1391040024556,1315440024526,1391040024556,0,0
+TOPS.US,D,20130318,000000,1361707224545,1508673624603,1360800024544,1436400024575,0,0
+TOPS.US,D,20130319,000000,1391040024556,1512000024605,1391040024556,1512000024605,0,0
+TOPS.US,D,20130320,000000,1512000024605,1631448024653,1512000024605,1526968824611,0,0
+TOPS.US,D,20130321,000000,1602720024641,1648080024659,1512151224605,1512151224605,0,0
+TOPS.US,D,20130322,000000,1572480024629,2343600024937,1572480024629,2026231224810,0,0
+TOPS.US,D,20130325,000000,2147040024859,2147040024859,1678320024671,1738800024696,0,0
+TOPS.US,D,20130326,000000,1693440024677,1889848824756,1693440024677,1799280024720,0,0
+TOPS.US,D,20130327,000000,1799280024720,1980720024792,1738800024696,1844791224738,0,0
+TOPS.US,D,20130328,000000,2010960024804,2041200024816,1890000024756,2026080024810,0,0
+TOPS.US,D,20130401,000000,2056320024823,2086560024835,1753920024702,1890151224756,0,0
+TOPS.US,D,20130402,000000,1890000024756,1965600024786,1784160024714,1890000024756,0,0
+TOPS.US,D,20130403,000000,1980720024792,1980720024792,1784160024714,1844640024738,0,0
+TOPS.US,D,20130404,000000,1814400024726,1814551224726,1784160024714,1799280024720,0,0
+TOPS.US,D,20130405,000000,1799280024720,1995840024798,1753920024702,1980720024792,0,0
+TOPS.US,D,20130408,000000,1995688824798,2056104024822,1965600024786,2056104024822,0,0
+TOPS.US,D,20130409,000000,2116800024847,2116800024847,1874880024750,2095200024838,0,0
+TOPS.US,D,20130410,000000,1875031224750,2207520024883,1875031224750,2192400024877,0,0
+TOPS.US,D,20130411,000000,2192400024877,2252880024901,2041200024816,2204496024882,0,0
+TOPS.US,D,20130412,000000,2268000024907,2373624024949,2268000024907,2373624024949,0,0
+TOPS.US,D,20130415,000000,2313360024925,2373840024950,2177280024871,2343600024937,0,0
+TOPS.US,D,20130416,000000,2343600024937,2555064025022,2177496024871,2524824025010,0,0
+TOPS.US,D,20130417,000000,2419200024968,2629368025052,2343600024937,2343600024937,0,0
+TOPS.US,D,20130418,000000,2283120024913,2388744024955,2207520024883,2268000024907,0,0
+TOPS.US,D,20130419,000000,2268000024907,2268000024907,2086560024835,2268000024907,0,0
+TOPS.US,D,20130422,000000,2328480024931,2343600024937,2117016024847,2343600024937,0,0
+TOPS.US,D,20130423,000000,2404080024962,2449440024980,2188080024875,2237976024895,0,0
+TOPS.US,D,20130424,000000,2328480024931,2328480024931,2268000024907,2313360024925,0,0
+TOPS.US,D,20130425,000000,2283120024913,2313360024925,2147040024859,2177280024871,0,0
+TOPS.US,D,20130426,000000,2207520024883,2388744024955,2162160024865,2343600024937,0,0
+TOPS.US,D,20130429,000000,2449224024980,2494800024998,2177496024871,2343600024937,0,0
+TOPS.US,D,20130430,000000,2192616024877,2419200024968,2192616024877,2404080024962,0,0
+TOPS.US,D,20130501,000000,2358720024943,2358720024943,2207736024883,2249208024900,0,0
+TOPS.US,D,20130502,000000,2207520024883,2207520024883,2192616024877,2192616024877,0,0
+TOPS.US,D,20130503,000000,2207736024883,2207736024883,2041200024816,2192400024877,0,0
+TOPS.US,D,20130506,000000,2056320024823,2283120024913,2056320024823,2283120024913,0,0
+TOPS.US,D,20130507,000000,2328480024931,2343600024937,2116800024847,2116800024847,0,0
+TOPS.US,D,20130508,000000,2192400024877,2328480024931,2192400024877,2328480024931,0,0
+TOPS.US,D,20130509,000000,2328480024931,2615760025046,2283120024913,2390256024956,0,0
+TOPS.US,D,20130510,000000,2328480024931,2328480024931,2313360024925,2313360024925,0,0
+TOPS.US,D,20130513,000000,2313360024925,2345112024938,2313360024925,2345112024938,0,0
+TOPS.US,D,20130514,000000,2313576024925,2313576024925,2313360024925,2313360024925,0,0
+TOPS.US,D,20130515,000000,2313360024925,2345112024938,2283120024913,2283120024913,0,0
+TOPS.US,D,20130516,000000,2358504024943,2494800024998,2147040024859,2403864024962,0,0
+TOPS.US,D,20130517,000000,2343600024937,2357208024943,2207520024883,2207520024883,0,0
+TOPS.US,D,20130520,000000,2192400024877,2283120024913,2133432024853,2162160024865,0,0
+TOPS.US,D,20130521,000000,2222640024889,2343600024937,2148552024859,2343600024937,0,0
+TOPS.US,D,20130522,000000,2207520024883,2268000024907,2101680024841,2131920024853,0,0
+TOPS.US,D,20130523,000000,2101896024841,2449440024980,2101896024841,2388960024956,0,0
+TOPS.US,D,20130524,000000,2381400024953,2381400024953,2358720024943,2358720024943,0,0
+TOPS.US,D,20130528,000000,2342088024937,2342088024937,2192400024877,2313360024925,0,0
+TOPS.US,D,20130529,000000,2192400024877,2311848024925,2192400024877,2225880024890,0,0
+TOPS.US,D,20130530,000000,2131920024853,2268000024907,2131920024853,2162160024865,0,0
+TOPS.US,D,20130603,000000,2177280024871,2283120024913,2116800024847,2268000024907,0,0
+TOPS.US,D,20130605,000000,2147040024859,2222640024889,2147040024859,2222640024889,0,0
+TOPS.US,D,20130606,000000,2162160024865,2252880024901,2147040024859,2147040024859,0,0
+TOPS.US,D,20130607,000000,2168208024867,2168208024867,2147040024859,2147040024859,0,0
+TOPS.US,D,20130610,000000,2116800024847,2192616024877,2116800024847,2192616024877,0,0
+TOPS.US,D,20130612,000000,2116800024847,2328480024931,2116800024847,2268000024907,0,0
+TOPS.US,D,20130613,000000,2268000024907,2268000024907,2268000024907,2268000024907,0,0
+TOPS.US,D,20130614,000000,2148552024859,2148552024859,2148552024859,2148552024859,0,0
+TOPS.US,D,20130617,000000,2116800024847,2343600024937,2116800024847,2343600024937,0,0
+TOPS.US,D,20130618,000000,2165184024866,2343600024937,2165184024866,2239272024896,0,0
+TOPS.US,D,20130620,000000,2116800024847,2237760024895,2116800024847,2192400024877,0,0
+TOPS.US,D,20130621,000000,2177280024871,2222640024889,2131920024853,2222640024889,0,0
+TOPS.US,D,20130624,000000,2131920024853,2222640024889,2131920024853,2222640024889,0,0
+TOPS.US,D,20130625,000000,2162160024865,2358720024943,2131920024853,2192400024877,0,0
+TOPS.US,D,20130626,000000,2192616024877,2192616024877,2192616024877,2192616024877,0,0
+TOPS.US,D,20130628,000000,2268000024907,2328480024931,2268000024907,2317896024927,0,0
+TOPS.US,D,20130701,000000,2283120024913,2479680024992,2131920024853,2192400024877,0,0
+TOPS.US,D,20130702,000000,2222640024889,2343600024937,2147040024859,2162160024865,0,0
+TOPS.US,D,20130703,000000,2177280024871,2177280024871,2177280024871,2177280024871,0,0
+TOPS.US,D,20130705,000000,2222640024889,2222640024889,2131920024853,2147040024859,0,0
+TOPS.US,D,20130709,000000,2147040024859,2147040024859,1980720024792,2116800024847,0,0
+TOPS.US,D,20130710,000000,2116800024847,2252880024901,2116800024847,2252880024901,0,0
+TOPS.US,D,20130711,000000,2358720024943,2358720024943,2343384024937,2343384024937,0,0
+TOPS.US,D,20130716,000000,2237760024895,2237760024895,2131920024853,2147040024859,0,0
+TOPS.US,D,20130718,000000,2358720024943,2358720024943,2343600024937,2358720024943,0,0
+TOPS.US,D,20130719,000000,2358720024943,2419200024968,2358720024943,2419200024968,0,0
+TOPS.US,D,20130722,000000,2419200024968,2449440024980,2419200024968,2434320024974,0,0
+TOPS.US,D,20130723,000000,2268000024907,2646000025058,2268000024907,2509920025004,0,0
+TOPS.US,D,20130724,000000,2555280025022,4233600049693,2555280025022,3175200025270,0,0
+TOPS.US,D,20130725,000000,3084480025234,3326400025331,2842560025137,3175200025270,0,0
+TOPS.US,D,20130726,000000,3235680025294,3704400049482,3099816025240,3402000025361,0,0
+TOPS.US,D,20130729,000000,3462480025385,3659040049464,3250800025300,3628800049452,0,0
+TOPS.US,D,20130730,000000,3568320025427,3628584049451,2661120025064,3054240025222,0,0
+TOPS.US,D,20130731,000000,2918160025167,3084480025234,2509920025004,3024216025210,0,0
+TOPS.US,D,20130801,000000,2978640025191,3099816025240,2978640025191,3024000025210,0,0
+TOPS.US,D,20130802,000000,2766960025107,3341736025337,2766960025107,3084480025234,0,0
+TOPS.US,D,20130805,000000,3258360025303,3324240025330,3114720025246,3114720025246,0,0
+TOPS.US,D,20130806,000000,3039336025216,3114936025246,3039336025216,3070224025228,0,0
+TOPS.US,D,20130807,000000,3039120025216,3039120025216,2872800025149,2887920025155,0,0
+TOPS.US,D,20130808,000000,3017952025207,3114720025246,3017952025207,3054240025222,0,0
+TOPS.US,D,20130809,000000,3024000025210,3129840025252,3024000025210,3129840025252,0,0
+TOPS.US,D,20130812,000000,3039120025216,3390768025356,2887920025155,3114720025246,0,0
+TOPS.US,D,20130813,000000,3054240025222,3386664025355,2993976025198,3175200025270,0,0
+TOPS.US,D,20130814,000000,3326400025331,3402000025361,3039336025216,3175200025270,0,0
+TOPS.US,D,20130815,000000,3205440025282,3402000025361,3190320025276,3205440025282,0,0
+TOPS.US,D,20130816,000000,3326400025331,3628800049452,3175416025270,3538080025415,0,0
+TOPS.US,D,20130819,000000,3205440025282,3235680025294,3024000025210,3024000025210,0,0
+TOPS.US,D,20130820,000000,3175200025270,3205440025282,3008880025204,3205224025282,0,0
+TOPS.US,D,20130821,000000,3205440025282,3235680025294,3069576025228,3137184025255,0,0
+TOPS.US,D,20130822,000000,3129840025252,3326400025331,3084480025234,3114720025246,0,0
+TOPS.US,D,20130823,000000,3235680025294,3538080025415,3235680025294,3538080025415,0,0
+TOPS.US,D,20130826,000000,3553200025421,3553200025421,3205440025282,3220560025288,0,0
+TOPS.US,D,20130827,000000,3144960025258,3522744025409,3099816025240,3205440025282,0,0
+TOPS.US,D,20130828,000000,3447360025379,3492720025397,3175200025270,3250800025300,0,0
+TOPS.US,D,20130829,000000,3477600025391,3477600025391,3190320025276,3326400025331,0,0
+TOPS.US,D,20130830,000000,3251016025300,3251016025300,3251016025300,3251016025300,0,0
+TOPS.US,D,20130903,000000,3265920025306,3265920025306,3250800025300,3250800025300,0,0
+TOPS.US,D,20130904,000000,3281040025312,3281040025312,3205440025282,3205440025282,0,0
+TOPS.US,D,20130905,000000,3326400025331,3462480025385,3296160025318,3296160025318,0,0
+TOPS.US,D,20130906,000000,3628800049452,4430160049772,2721600025089,2872584025149,0,0
+TOPS.US,D,20130909,000000,2903040025161,3144960025258,2872800025149,3039120025216,0,0
+TOPS.US,D,20130910,000000,3039120025216,3039120025216,2736720025095,2874312025150,0,0
+TOPS.US,D,20130911,000000,2751840025101,2978640025191,2464560024986,2887920025155,0,0
+TOPS.US,D,20130912,000000,2946888025179,2946888025179,2887920025155,2933280025173,0,0
+TOPS.US,D,20130913,000000,2933280025173,2933280025173,2751840025101,2797200025119,0,0
+TOPS.US,D,20130916,000000,2857680025143,2857680025143,2751840025101,2753352025101,0,0
+TOPS.US,D,20130917,000000,2751840025101,3008880025204,2751840025101,2812320025125,0,0
+TOPS.US,D,20130918,000000,2933280025173,2978640025191,2797200025119,2797200025119,0,0
+TOPS.US,D,20130919,000000,2903040025161,3175200025270,2887920025155,3008880025204,0,0
+TOPS.US,D,20130920,000000,3069360025228,3069360025228,2782080025113,2872800025149,0,0
+TOPS.US,D,20130923,000000,2918160025167,3175200025270,2766960025107,2813832025126,0,0
+TOPS.US,D,20130924,000000,3024000025210,3024000025210,2827440025131,2827440025131,0,0
+TOPS.US,D,20130925,000000,2827440025131,2827440025131,2766960025107,2812320025125,0,0
+TOPS.US,D,20130926,000000,2766960025107,2978640025191,2766960025107,2842560025137,0,0
+TOPS.US,D,20130927,000000,2978640025191,2978640025191,2812320025125,2812320025125,0,0
+TOPS.US,D,20130930,000000,2842560025137,2842560025137,2751840025101,2766960025107,0,0
+TOPS.US,D,20131001,000000,2812320025125,3008880025204,2751840025101,2751840025101,0,0
+TOPS.US,D,20131002,000000,2751840025101,2918160025167,2751840025101,2918160025167,0,0
+TOPS.US,D,20131003,000000,2887920025155,2887920025155,2721600025089,2751840025101,0,0
+TOPS.US,D,20131004,000000,2721600025089,2827440025131,2721600025089,2736720025095,0,0
+TOPS.US,D,20131007,000000,2903040025161,2903040025161,2691360025077,2691360025077,0,0
+TOPS.US,D,20131008,000000,2721600025089,2872800025149,2676240025070,2691360025077,0,0
+TOPS.US,D,20131009,000000,2676240025070,2676240025070,2555280025022,2570400025028,0,0
+TOPS.US,D,20131010,000000,2540160025016,2646000025058,2540160025016,2555280025022,0,0
+TOPS.US,D,20131011,000000,2509920025004,2509920025004,2343600024937,2434320024974,0,0
+TOPS.US,D,20131014,000000,2525040025010,2570400025028,2283120024913,2555280025022,0,0
+TOPS.US,D,20131015,000000,2555280025022,2555280025022,2555280025022,2555280025022,0,0
+TOPS.US,D,20131016,000000,2449440024980,2525040025010,2449440024980,2525040025010,0,0
+TOPS.US,D,20131017,000000,2434320024974,2509920025004,2434320024974,2494800024998,0,0
+TOPS.US,D,20131018,000000,2449440024980,2464560024986,2434320024974,2464560024986,0,0
+TOPS.US,D,20131021,000000,2449440024980,2525040025010,2449440024980,2525040025010,0,0
+TOPS.US,D,20131022,000000,2419200024968,2479680024992,2419200024968,2479680024992,0,0
+TOPS.US,D,20131023,000000,2419200024968,2479680024992,2419200024968,2479680024992,0,0
+TOPS.US,D,20131025,000000,2419200024968,2525040025010,2283120024913,2298240024919,0,0
+TOPS.US,D,20131028,000000,2313360024925,2388960024956,2131920024853,2162160024865,0,0
+TOPS.US,D,20131029,000000,2252880024901,2283120024913,2177280024871,2252880024901,0,0
+TOPS.US,D,20131030,000000,2237760024895,2237760024895,2237760024895,2237760024895,0,0
+TOPS.US,D,20131031,000000,2177496024871,2237544024895,2177496024871,2237544024895,0,0
+TOPS.US,D,20131101,000000,2237760024895,2237760024895,2237760024895,2237760024895,0,0
+TOPS.US,D,20131104,000000,2207520024883,2494800024998,2207520024883,2343600024937,0,0
+TOPS.US,D,20131105,000000,2646000025058,2872800025149,2388960024956,2494800024998,0,0
+TOPS.US,D,20131106,000000,2388960024956,2872800025149,2313360024925,2585520025034,0,0
+TOPS.US,D,20131107,000000,2766960025107,2766960025107,2646000025058,2646000025058,0,0
+TOPS.US,D,20131108,000000,2721600025089,2857680025143,2494800024998,2570400025028,0,0
+TOPS.US,D,20131111,000000,2661120025064,2842560025137,2570400025028,2570400025028,0,0
+TOPS.US,D,20131112,000000,2509920025004,2509920025004,2494800024998,2494800024998,0,0
+TOPS.US,D,20131113,000000,2525040025010,2570400025028,2494800024998,2570400025028,0,0
+TOPS.US,D,20131119,000000,2479680024992,2479680024992,2388960024956,2464560024986,0,0
+TOPS.US,D,20131120,000000,2434320024974,2434320024974,2010960024804,2222640024889,0,0
+TOPS.US,D,20131121,000000,2252880024901,2268000024907,2192400024877,2192400024877,0,0
+TOPS.US,D,20131122,000000,2192400024877,2252880024901,2010960024804,2101680024841,0,0
+TOPS.US,D,20131125,000000,2010960024804,2283120024913,1965600024786,2101680024841,0,0
+TOPS.US,D,20131126,000000,2177280024871,2283120024913,2177280024871,2237760024895,0,0
+TOPS.US,D,20131127,000000,2268000024907,2585520025034,2268000024907,2419200024968,0,0
+TOPS.US,D,20131129,000000,2691360025077,2691360025077,2570400025028,2676240025070,0,0
+TOPS.US,D,20131202,000000,2676240025070,2676240025070,2570400025028,2570400025028,0,0
+TOPS.US,D,20131203,000000,2419200024968,2691360025077,2419200024968,2691360025077,0,0
+TOPS.US,D,20131204,000000,2388960024956,2388960024956,2222640024889,2283120024913,0,0
+TOPS.US,D,20131205,000000,2358720024943,2434320024974,2283120024913,2388960024956,0,0
+TOPS.US,D,20131206,000000,2365632024946,2449440024980,2360232024944,2383128024953,0,0
+TOPS.US,D,20131209,000000,2358720024943,2676240025070,2358720024943,2373840024950,0,0
+TOPS.US,D,20131210,000000,2343600024937,2368008024947,2343600024937,2343600024937,0,0
+TOPS.US,D,20131211,000000,2343600024937,2358720024943,2343600024937,2358720024943,0,0
+TOPS.US,D,20131212,000000,2298240024919,2479680024992,2283120024913,2419200024968,0,0
+TOPS.US,D,20131213,000000,2479680024992,2630880025052,2443176024977,2443176024977,0,0
+TOPS.US,D,20131216,000000,2434320024974,2570400025028,2434320024974,2570400025028,0,0
+TOPS.US,D,20131217,000000,2343600024937,2600640025040,2343600024937,2404080024962,0,0
+TOPS.US,D,20131218,000000,2358720024943,2646000025058,2358720024943,2419200024968,0,0
+TOPS.US,D,20131219,000000,2600640025040,2751624025101,2419200024968,2646216025058,0,0
+TOPS.US,D,20131220,000000,2721600025089,2721600025089,2570616025028,2630880025052,0,0
+TOPS.US,D,20131223,000000,2706480025083,2751840025101,2691360025077,2750328025100,0,0
+TOPS.US,D,20131224,000000,2766960025107,2827440025131,2766960025107,2797200025119,0,0
+TOPS.US,D,20131226,000000,2842560025137,3175200025270,2842560025137,2887920025155,0,0
+TOPS.US,D,20131227,000000,3069360025228,3175200025270,2933280025173,3008880025204,0,0
+TOPS.US,D,20131230,000000,2918160025167,2948400025179,2872800025149,2933280025173,0,0
+TOPS.US,D,20131231,000000,2872800025149,2887920025155,2661120025064,2721600025089,0,0
+TOPS.US,D,20140102,000000,2676240025070,2676240025070,2419200024968,2482488024993,0,0
+TOPS.US,D,20140103,000000,2464560024986,2615760025046,2459376024984,2585520025034,0,0
+TOPS.US,D,20140106,000000,2600640025040,2600640025040,2494800024998,2540160025016,0,0
+TOPS.US,D,20140107,000000,2555280025022,2751840025101,2555280025022,2585520025034,0,0
+TOPS.US,D,20140108,000000,2509920025004,2646000025058,2479680024992,2570400025028,0,0
+TOPS.US,D,20140109,000000,2570400025028,2587896025035,2464560024986,2570400025028,0,0
+TOPS.US,D,20140110,000000,2766960025107,2766960025107,2646000025058,2646000025058,0,0
+TOPS.US,D,20140113,000000,2751840025101,2751840025101,2479680024992,2479680024992,0,0
+TOPS.US,D,20140114,000000,2494800024998,2615760025046,2464560024986,2615760025046,0,0
+TOPS.US,D,20140115,000000,2646000025058,2766960025107,2570400025028,2570400025028,0,0
+TOPS.US,D,20140116,000000,2570400025028,2646000025058,2555280025022,2646000025058,0,0
+TOPS.US,D,20140117,000000,2706480025083,3024000025210,2646216025058,2646216025058,0,0
+TOPS.US,D,20140121,000000,3175200025270,3190320025276,2661120025064,2827440025131,0,0
+TOPS.US,D,20140122,000000,2933280025173,3054240025222,2676240025070,3008880025204,0,0
+TOPS.US,D,20140123,000000,2721600025089,3024000025210,2721600025089,2887920025155,0,0
+TOPS.US,D,20140124,000000,2766960025107,2857680025143,2766960025107,2857680025143,0,0
+TOPS.US,D,20140127,000000,2857680025143,3024000025210,2751840025101,2782080025113,0,0
+TOPS.US,D,20140128,000000,2751840025101,2751840025101,2751840025101,2751840025101,0,0
+TOPS.US,D,20140129,000000,2646000025058,2766960025107,2540160025016,2630880025052,0,0
+TOPS.US,D,20140130,000000,2646000025058,2646000025058,2525040025010,2570400025028,0,0
+TOPS.US,D,20140131,000000,2525040025010,2630880025052,2525040025010,2615760025046,0,0
+TOPS.US,D,20140203,000000,2570400025028,2630880025052,2555928025022,2555928025022,0,0
+TOPS.US,D,20140204,000000,2555280025022,2555280025022,2419416024968,2494800024998,0,0
+TOPS.US,D,20140205,000000,2434320024974,2600640025040,2313360024925,2555280025022,0,0
+TOPS.US,D,20140206,000000,2525040025010,2525040025010,2268000024907,2508408025003,0,0
+TOPS.US,D,20140207,000000,2388960024956,2570400025028,2337552024935,2494800024998,0,0
+TOPS.US,D,20140210,000000,2419200024968,2488968024996,2343600024937,2488968024996,0,0
+TOPS.US,D,20140211,000000,2373840024950,2373840024950,2373840024950,2373840024950,0,0
+TOPS.US,D,20140212,000000,2268000024907,2479680024992,2268000024907,2419200024968,0,0
+TOPS.US,D,20140218,000000,2283120024913,2325024024930,1829520024732,2041200024816,0,0
+TOPS.US,D,20140219,000000,1980720024792,2283120024913,1980720024792,2162160024865,0,0
+TOPS.US,D,20140220,000000,2252880024901,2252880024901,2086560024835,2116584024847,0,0
+TOPS.US,D,20140221,000000,2116800024847,2117232024847,2041200024816,2041200024816,0,0
+TOPS.US,D,20140224,000000,2041200024816,2041200024816,1982232024793,2010960024804,0,0
+TOPS.US,D,20140225,000000,1965600024786,2086560024835,1965600024786,1980720024792,0,0
+TOPS.US,D,20140226,000000,2010960024804,2086560024835,2010960024804,2056320024823,0,0
+TOPS.US,D,20140227,000000,2101680024841,2101680024841,1951992024781,2041200024816,0,0
+TOPS.US,D,20140228,000000,2041200024816,2328480024931,1935360024774,2071440024829,0,0
+TOPS.US,D,20140303,000000,2056320024823,2115288024846,2010960024804,2082024024833,0,0
+TOPS.US,D,20140304,000000,2147040024859,2162160024865,2041200024816,2162160024865,0,0
+TOPS.US,D,20140305,000000,2192400024877,2207520024883,2086560024835,2131920024853,0,0
+TOPS.US,D,20140306,000000,2192400024877,2192400024877,2116800024847,2116800024847,0,0
+TOPS.US,D,20140307,000000,2021544024809,2268000024907,2021544024809,2252880024901,0,0
+TOPS.US,D,20140310,000000,2268000024907,2268000024907,2116800024847,2117016024847,0,0
+TOPS.US,D,20140311,000000,2056320024823,2388960024956,2056320024823,2248992024900,0,0
+TOPS.US,D,20140312,000000,2177280024871,2313360024925,2026080024810,2252880024901,0,0
+TOPS.US,D,20140313,000000,2146824024859,2298240024919,2117016024847,2118096024847,0,0
+TOPS.US,D,20140314,000000,2192400024877,2268000024907,2178144024871,2268000024907,0,0
+TOPS.US,D,20140317,000000,2192400024877,2298456024919,2162160024865,2162160024865,0,0
+TOPS.US,D,20140318,000000,2207520024883,2268000024907,2207520024883,2268000024907,0,0
+TOPS.US,D,20140319,000000,2313360024925,2313360024925,2222640024889,2252880024901,0,0
+TOPS.US,D,20140320,000000,2207520024883,2222640024889,2207520024883,2222640024889,0,0
+TOPS.US,D,20140321,000000,2281392024913,2281392024913,2116800024847,2192400024877,0,0
+TOPS.US,D,20140324,000000,2296728024919,2296728024919,2131920024853,2131920024853,0,0
+TOPS.US,D,20140325,000000,2147040024859,2192400024877,2131920024853,2192400024877,0,0
+TOPS.US,D,20140326,000000,2192400024877,2192400024877,2177280024871,2192400024877,0,0
+TOPS.US,D,20140327,000000,2192616024877,2192616024877,2131920024853,2131920024853,0,0
+TOPS.US,D,20140328,000000,2147040024859,2222640024889,2131920024853,2222640024889,0,0
+TOPS.US,D,20140331,000000,2162160024865,2186352024875,2147040024859,2162160024865,0,0
+TOPS.US,D,20140401,000000,2177280024871,2177280024871,2071440024829,2086992024835,0,0
+TOPS.US,D,20140402,000000,2116800024847,2207520024883,2010960024804,2101680024841,0,0
+TOPS.US,D,20140403,000000,2162160024865,2162160024865,2162160024865,2162160024865,0,0
+TOPS.US,D,20140404,000000,2222640024889,2222640024889,1995840024798,2147040024859,0,0
+TOPS.US,D,20140407,000000,2268000024907,2343600024937,2071440024829,2101680024841,0,0
+TOPS.US,D,20140408,000000,2207520024883,2283120024913,2026080024810,2192400024877,0,0
+TOPS.US,D,20140409,000000,2237760024895,2283120024913,2162160024865,2192400024877,0,0
+TOPS.US,D,20140410,000000,2131920024853,2131920024853,2101680024841,2101680024841,0,0
+TOPS.US,D,20140411,000000,2116800024847,2192400024877,2116800024847,2116800024847,0,0
+TOPS.US,D,20140414,000000,2162160024865,2237760024895,2086560024835,2116800024847,0,0
+TOPS.US,D,20140415,000000,2116800024847,2192400024877,2041200024816,2071440024829,0,0
+TOPS.US,D,20140416,000000,2222640024889,2268000024907,1890000024756,1935360024774,0,0
+TOPS.US,D,20140417,000000,1965600024786,1965600024786,1890000024756,1890000024756,0,0
+TOPS.US,D,20140421,000000,1874880024750,1874880024750,1512000024605,1645920024658,0,0
+TOPS.US,D,20140422,000000,1674000024670,1810080024724,1568160024627,1643760024658,0,0
+TOPS.US,D,20140423,000000,1652400024661,1652400024661,1516320024607,1542348024617,0,0
+TOPS.US,D,20140424,000000,1609200024644,1611360024645,1522800024609,1587578424635,0,0
+TOPS.US,D,20140425,000000,1589760024636,1589760024636,1509840024604,1509840024604,0,0
+TOPS.US,D,20140428,000000,1531440024613,1535760024614,1479621624592,1531440024613,0,0
+TOPS.US,D,20140429,000000,1531440024613,1531440024613,1447200024579,1520618424608,0,0
+TOPS.US,D,20140430,000000,1469016024588,1469016024588,1416960024567,1419120024568,0,0
+TOPS.US,D,20140501,000000,1416960024567,1453680024581,1373781624550,1375920024550,0,0
+TOPS.US,D,20140502,000000,1372528824549,1372528824549,1274400024510,1308960024524,0,0
+TOPS.US,D,20140505,000000,1231221624492,1261440024505,1231221624492,1261224024504,0,0
+TOPS.US,D,20140506,000000,1246320024499,1246320024499,1175061600470,1196640000479,0,0
+TOPS.US,D,20140507,000000,1159142400464,1172880000469,1159142400464,1164240000466,0,0
+TOPS.US,D,20140508,000000,1131840000453,1131840000453,1086480000435,1101600000441,0,0
+TOPS.US,D,20140509,000000,1095120000438,1123200000449,1095120000438,1123200000449,0,0
+TOPS.US,D,20140512,000000,1134000000454,1179360000472,1131840000453,1172880000469,0,0
+TOPS.US,D,20140513,000000,1166400000467,1207224024483,1166400000467,1207224024483,0,0
+TOPS.US,D,20140514,000000,1209600024484,1209600024484,1125360000450,1153483200461,0,0
+TOPS.US,D,20140515,000000,1175040000470,1175040000470,1015221600406,1015221600406,0,0
+TOPS.US,D,20140516,000000,974678400390,1013040000405,974678400390,974678400390,0,0
+TOPS.US,D,20140519,000000,1013040000405,1015200000406,1002240000401,1002240000401,0,0
+TOPS.US,D,20140520,000000,980640000392,1002240000401,972000000389,1002240000401,0,0
+TOPS.US,D,20140521,000000,1008720000403,1008720000403,972000000389,1008720000403,0,0
+TOPS.US,D,20140522,000000,976320000391,976320000391,866160000346,868320000347,0,0
+TOPS.US,D,20140523,000000,926640000371,926640000371,892080000357,926640000371,0,0
+TOPS.US,D,20140527,000000,909360000364,909360000364,842400000337,864000000346,0,0
+TOPS.US,D,20140528,000000,922320000369,933120000373,898128000359,928800000372,0,0
+TOPS.US,D,20140529,000000,922320000369,941760000377,831600000333,845856000338,0,0
+TOPS.US,D,20140530,000000,831600000333,831816000333,781920000313,781920000313,0,0
+TOPS.US,D,20140602,000000,885600000354,885600000354,667440000267,702000000281,0,0
+TOPS.US,D,20140603,000000,648000000259,686880000275,604800000242,652320000261,0,0
+TOPS.US,D,20140604,000000,641520000257,783864000314,615600000246,682560000273,0,0
+TOPS.US,D,20140605,000000,671760000269,676080000270,624240000250,626400000251,0,0
+TOPS.US,D,20140606,000000,408240000163,412560000165,388800000156,399600000160,0,0
+TOPS.US,D,20140609,000000,406080000162,406080000162,397440000159,399600000160,0,0
+TOPS.US,D,20140610,000000,403920000162,427680000171,388800000156,401760000161,0,0
+TOPS.US,D,20140611,000000,414720000166,419040000168,399600000160,399600000160,0,0
+TOPS.US,D,20140612,000000,399600000160,408240000163,390960000156,390960000156,0,0
+TOPS.US,D,20140613,000000,403920000162,477360000191,388800000156,473040000189,0,0
+TOPS.US,D,20140616,000000,475200000190,496800000199,441720000177,455760000182,0,0
+TOPS.US,D,20140617,000000,453600000181,483840000194,453600000181,475200000190,0,0
+TOPS.US,D,20140618,000000,496800000199,496800000199,453600000181,457920000183,0,0
+TOPS.US,D,20140619,000000,432000000173,473040000189,432000000173,453600000181,0,0
+TOPS.US,D,20140620,000000,464400000186,475200000190,449280000180,470880000188,0,0
+TOPS.US,D,20140623,000000,477360000191,486000000194,457920000183,466560000187,0,0
+TOPS.US,D,20140624,000000,468720000187,503280000201,453600000181,481701600193,0,0
+TOPS.US,D,20140625,000000,496800000199,503280000201,468720000187,483840000194,0,0
+TOPS.US,D,20140626,000000,486000000194,494640000198,477360000191,479520000192,0,0
+TOPS.US,D,20140627,000000,464400000186,486000000194,464400000186,468720000187,0,0
+TOPS.US,D,20140630,000000,481680000193,481680000193,464400000186,470880000188,0,0
+TOPS.US,D,20140701,000000,466560000187,477360000191,453600000181,464400000186,0,0
+TOPS.US,D,20140702,000000,475200000190,486000000194,444960000178,475200000190,0,0
+TOPS.US,D,20140703,000000,466560000187,475200000190,464400000186,468720000187,0,0
+TOPS.US,D,20140707,000000,464400000186,468720000187,464400000186,464400000186,0,0
+TOPS.US,D,20140708,000000,466560000187,468720000187,449280000180,453600000181,0,0
+TOPS.US,D,20140709,000000,447120000179,464400000186,447120000179,460080000184,0,0
+TOPS.US,D,20140710,000000,451440000181,466560000187,442800000177,454032000182,0,0
+TOPS.US,D,20140711,000000,453600000181,462240000185,449280000180,449280000180,0,0
+TOPS.US,D,20140714,000000,449280000180,449280000180,421200000168,434160000174,0,0
+TOPS.US,D,20140715,000000,410400000164,419040000168,384264000154,393120000157,0,0
+TOPS.US,D,20140716,000000,393098400157,416880000167,388821600156,399600000160,0,0
+TOPS.US,D,20140717,000000,412560000165,412560000165,395280000158,401760000161,0,0
+TOPS.US,D,20140718,000000,412560000165,412560000165,398088000159,401760000161,0,0
+TOPS.US,D,20140721,000000,399600000160,403920000162,395280000158,395280000158,0,0
+TOPS.US,D,20140722,000000,406080000162,406080000162,395258400158,399600000160,0,0
+TOPS.US,D,20140723,000000,408240000163,408240000163,388800000156,390960000156,0,0
+TOPS.US,D,20140724,000000,388800000156,395280000158,378000000151,382320000153,0,0
+TOPS.US,D,20140725,000000,386640000155,395280000158,378000000151,380160000152,0,0
+TOPS.US,D,20140728,000000,378000000151,384480000154,378000000151,382320000153,0,0
+TOPS.US,D,20140729,000000,410400000164,473018400189,401760000161,432000000173,0,0
+TOPS.US,D,20140730,000000,410400000164,434160000174,397440000159,416880000167,0,0
+TOPS.US,D,20140731,000000,410400000164,440640000176,410400000164,436320000175,0,0
+TOPS.US,D,20140801,000000,436320000175,440640000176,421200000168,434160000174,0,0
+TOPS.US,D,20140804,000000,421200000168,455738400182,421200000168,432000000173,0,0
+TOPS.US,D,20140805,000000,427680000171,444960000178,411048000164,434160000174,0,0
+TOPS.US,D,20140806,000000,440640000176,440640000176,421200000168,427680000171,0,0
+TOPS.US,D,20140807,000000,432000000173,434160000174,412560000165,416880000167,0,0
+TOPS.US,D,20140808,000000,412560000165,427680000171,410551200164,416858400167,0,0
+TOPS.US,D,20140811,000000,427680000171,427680000171,411480000165,414720000166,0,0
+TOPS.US,D,20140812,000000,412560000165,419040000168,399276000160,410400000164,0,0
+TOPS.US,D,20140813,000000,419040000168,425520000170,406080000162,412560000165,0,0
+TOPS.US,D,20140814,000000,412560000165,412560000165,397440000159,403920000162,0,0
+TOPS.US,D,20140815,000000,401760000161,406080000162,397440000159,406080000162,0,0
+TOPS.US,D,20140818,000000,412560000165,416880000167,401760000161,410400000164,0,0
+TOPS.US,D,20140819,000000,408240000163,420811200168,408240000163,414288000166,0,0
+TOPS.US,D,20140820,000000,408240000163,414720000166,403920000162,403920000162,0,0
+TOPS.US,D,20140821,000000,410400000164,410400000164,403920000162,408240000163,0,0
+TOPS.US,D,20140822,000000,447120000179,486000000194,423360000169,440640000176,0,0
+TOPS.US,D,20140825,000000,447120000179,457920000183,423360000169,442800000177,0,0
+TOPS.US,D,20140826,000000,447120000179,462240000185,432000000173,457920000183,0,0
+TOPS.US,D,20140827,000000,462240000185,462240000185,434160000174,442800000177,0,0
+TOPS.US,D,20140828,000000,448092000179,453600000181,434181600174,438480000175,0,0
+TOPS.US,D,20140829,000000,444960000178,451440000181,436320000175,444960000178,0,0
+TOPS.US,D,20140902,000000,447120000179,457920000183,447120000179,451440000181,0,0
+TOPS.US,D,20140903,000000,453600000181,455738400182,447120000179,449280000180,0,0
+TOPS.US,D,20140904,000000,457920000183,466560000187,432000000173,436320000175,0,0
+TOPS.US,D,20140905,000000,438480000175,442778400177,419040000168,438480000175,0,0
+TOPS.US,D,20140908,000000,434160000174,449280000180,434160000174,440640000176,0,0
+TOPS.US,D,20140909,000000,449280000180,451440000181,434160000174,434160000174,0,0
+TOPS.US,D,20140910,000000,438480000175,444960000178,423360000169,432000000173,0,0
+TOPS.US,D,20140911,000000,429840000172,429840000172,423360000169,427680000171,0,0
+TOPS.US,D,20140912,000000,434160000174,444960000178,434160000174,438480000175,0,0
+TOPS.US,D,20140915,000000,442800000177,442800000177,426600000171,427680000171,0,0
+TOPS.US,D,20140916,000000,421200000168,462240000185,419040000168,438480000175,0,0
+TOPS.US,D,20140917,000000,440640000176,440640000176,427680000171,429840000172,0,0
+TOPS.US,D,20140918,000000,430855200172,430855200172,419040000168,419040000168,0,0
+TOPS.US,D,20140919,000000,416880000167,432000000173,416880000167,423360000169,0,0
+TOPS.US,D,20140922,000000,421200000168,429840000172,414720000166,421200000168,0,0
+TOPS.US,D,20140923,000000,416880000167,419040000168,401760000161,408240000163,0,0
+TOPS.US,D,20140924,000000,401760000161,412560000165,401760000161,408240000163,0,0
+TOPS.US,D,20140925,000000,401760000161,408240000163,401760000161,401760000161,0,0
+TOPS.US,D,20140926,000000,410400000164,410400000164,401760000161,403920000162,0,0
+TOPS.US,D,20140929,000000,403423200161,412538400165,403423200161,408240000163,0,0
+TOPS.US,D,20140930,000000,408240000163,428760000172,401760000161,428760000172,0,0
+TOPS.US,D,20141001,000000,416880000167,419018400168,401760000161,406080000162,0,0
+TOPS.US,D,20141002,000000,403920000162,410400000164,395280000158,397440000159,0,0
+TOPS.US,D,20141003,000000,395280000158,410400000164,393120000157,408240000163,0,0
+TOPS.US,D,20141006,000000,414720000166,423360000169,401760000161,406080000162,0,0
+TOPS.US,D,20141007,000000,406080000162,406080000162,397440000159,397440000159,0,0
+TOPS.US,D,20141008,000000,393120000157,399600000160,390960000156,393120000157,0,0
+TOPS.US,D,20141009,000000,391564800157,391564800157,380160000152,380160000152,0,0
+TOPS.US,D,20141010,000000,378000000151,378000000151,367200000147,369360000148,0,0
+TOPS.US,D,20141013,000000,369360000148,369360000148,354240000142,356400000143,0,0
+TOPS.US,D,20141014,000000,356832000143,360720000144,356400000143,357091200143,0,0
+TOPS.US,D,20141015,000000,358560000143,358560000143,345600000138,347760000139,0,0
+TOPS.US,D,20141016,000000,356400000143,360720000144,341280000137,349920000140,0,0
+TOPS.US,D,20141017,000000,360698400144,360720000144,358128000143,358560000143,0,0
+TOPS.US,D,20141020,000000,343677600137,358560000143,343677600137,356400000143,0,0
+TOPS.US,D,20141021,000000,360720000144,395280000158,360698400144,390938400156,0,0
+TOPS.US,D,20141022,000000,401760000161,401760000161,373680000149,388800000156,0,0
+TOPS.US,D,20141023,000000,378129600151,388800000156,378129600151,382320000153,0,0
+TOPS.US,D,20141024,000000,386640000155,386640000155,343440000137,356400000143,0,0
+TOPS.US,D,20141027,000000,352080000141,358344000143,349920000140,349920000140,0,0
+TOPS.US,D,20141028,000000,354240000142,360720000144,354240000142,360698400144,0,0
+TOPS.US,D,20141029,000000,367200000147,377978400151,358560000143,373680000149,0,0
+TOPS.US,D,20141030,000000,367200000147,401760000161,367200000147,390960000156,0,0
+TOPS.US,D,20141031,000000,399600000160,403920000162,371736000149,401760000161,0,0
+TOPS.US,D,20141103,000000,393120000157,399600000160,378000000151,384480000154,0,0
+TOPS.US,D,20141104,000000,378000000151,388800000156,378000000151,388800000156,0,0
+TOPS.US,D,20141105,000000,403920000162,403920000162,378000000151,382320000153,0,0
+TOPS.US,D,20141106,000000,371520000149,380160000152,354240000142,358560000143,0,0
+TOPS.US,D,20141107,000000,364521600146,371520000149,356400000143,364392000146,0,0
+TOPS.US,D,20141110,000000,375840000150,375840000150,358560000143,367200000147,0,0
+TOPS.US,D,20141111,000000,378000000151,378000000151,354240000142,358560000143,0,0
+TOPS.US,D,20141112,000000,365040000146,365040000146,354240000142,365040000146,0,0
+TOPS.US,D,20141113,000000,358560000143,359424000144,358560000143,359424000144,0,0
+TOPS.US,D,20141114,000000,360352800144,364608000146,358560000143,360720000144,0,0
+TOPS.US,D,20141117,000000,358560000143,358560000143,354240000142,358344000143,0,0
+TOPS.US,D,20141118,000000,354240000142,362880000145,354240000142,356400000143,0,0
+TOPS.US,D,20141119,000000,354240000142,357523200143,354240000142,356400000143,0,0
+TOPS.US,D,20141120,000000,352080000141,360720000144,341280000137,347220000139,0,0
+TOPS.US,D,20141121,000000,345600000138,358560000143,334800000134,343440000137,0,0
+TOPS.US,D,20141124,000000,352080000141,352080000141,334800000134,343440000137,0,0
+TOPS.US,D,20141125,000000,343224000137,343224000137,334800000134,335145600134,0,0
+TOPS.US,D,20141126,000000,335016000134,336096000134,324000000130,324648000130,0,0
+TOPS.US,D,20141128,000000,334584000134,334584000134,319680000128,332640000133,0,0
+TOPS.US,D,20141201,000000,313200000125,323978400130,295920000118,302400000121,0,0
+TOPS.US,D,20141202,000000,302400000121,304560000122,285120000114,295920000118,0,0
+TOPS.US,D,20141203,000000,300240000120,324000000130,300240000120,308664000123,0,0
+TOPS.US,D,20141204,000000,302400000121,312336000125,302400000121,302400000121,0,0
+TOPS.US,D,20141205,000000,311040000124,319680000128,304560000122,319680000128,0,0
+TOPS.US,D,20141208,000000,313200000125,317520000127,293760000118,295920000118,0,0
+TOPS.US,D,20141209,000000,291600000117,298080000119,289440000116,289440000116,0,0
+TOPS.US,D,20141210,000000,285120000114,287301600115,270000000108,275961600110,0,0
+TOPS.US,D,20141211,000000,280800000112,280800000112,261360000105,263520000105,0,0
+TOPS.US,D,20141212,000000,244080000098,300261600120,244080000098,278640000111,0,0
+TOPS.US,D,20141215,000000,276480000111,285120000114,261360000105,263520000105,0,0
+TOPS.US,D,20141216,000000,270000000108,272160000109,241920000097,248400000099,0,0
+TOPS.US,D,20141217,000000,241920000097,244080000098,226800000091,233280000093,0,0
+TOPS.US,D,20141218,000000,235440000094,241920000097,224640000090,224640000090,0,0
+TOPS.US,D,20141219,000000,231120000092,239760000096,224640000090,231120000092,0,0
+TOPS.US,D,20141222,000000,228960000092,235526400094,218160000087,235526400094,0,0
+TOPS.US,D,20141223,000000,237600000095,248400000099,226800000091,244080000098,0,0
+TOPS.US,D,20141224,000000,239760000096,248400000099,226800000091,248400000099,0,0
+TOPS.US,D,20141226,000000,241920000097,251964000101,233280000093,243864000098,0,0
+TOPS.US,D,20141229,000000,244080000098,244080000098,224640000090,224640000090,0,0
+TOPS.US,D,20141230,000000,224640000090,237600000095,220320000088,237600000095,0,0
+TOPS.US,D,20141231,000000,233280000093,237600000095,220320000088,228981600092,0,0
+TOPS.US,D,20150102,000000,235440000094,248184000099,235440000094,239760000096,0,0
+TOPS.US,D,20150105,000000,235440000094,248400000099,216000000086,226800000091,0,0
+TOPS.US,D,20150106,000000,220320000088,226022400090,216000000086,218160000087,0,0
+TOPS.US,D,20150107,000000,224575200090,224575200090,207360000083,216000000086,0,0
+TOPS.US,D,20150108,000000,218160000087,239760000096,218138400087,226800000091,0,0
+TOPS.US,D,20150109,000000,233280000093,282960000113,226821600091,270000000108,0,0
+TOPS.US,D,20150112,000000,280800000112,365040000146,270000000108,321840000129,0,0
+TOPS.US,D,20150113,000000,367200000147,386640000155,270000000108,276480000111,0,0
+TOPS.US,D,20150114,000000,248400000099,274320000110,244144800098,272505600109,0,0
+TOPS.US,D,20150115,000000,291600000117,293760000118,255571200102,255571200102,0,0
+TOPS.US,D,20150116,000000,254880000102,278380800111,250560000100,263520000105,0,0
+TOPS.US,D,20150120,000000,265680000106,274255200110,252720000101,259200000104,0,0
+TOPS.US,D,20150121,000000,248400000099,267840000107,237600000095,246240000098,0,0
+TOPS.US,D,20150122,000000,244404000098,254880000102,232632000093,238680000095,0,0
+TOPS.US,D,20150123,000000,231120000092,248378400099,231120000092,235440000094,0,0
+TOPS.US,D,20150126,000000,233280000093,237600000095,231120000092,231120000092,0,0
+TOPS.US,D,20150127,000000,231120000092,235440000094,215287200086,222134400089,0,0
+TOPS.US,D,20150128,000000,224640000090,231098400092,216216000086,224640000090,0,0
+TOPS.US,D,20150129,000000,233280000093,233280000093,209520000084,215568000086,0,0
+TOPS.US,D,20150130,000000,215352000086,233280000093,215352000086,224640000090,0,0
+TOPS.US,D,20150202,000000,226800000091,233280000093,216000000086,220320000088,0,0
+TOPS.US,D,20150203,000000,222480000089,254901600102,220320000088,241920000097,0,0
+TOPS.US,D,20150204,000000,246240000098,261360000105,228960000092,231120000092,0,0
+TOPS.US,D,20150205,000000,244080000098,244080000098,226800000091,235440000094,0,0
+TOPS.US,D,20150206,000000,242352000097,242352000097,233280000093,239760000096,0,0
+TOPS.US,D,20150209,000000,235440000094,241920000097,233280000093,239760000096,0,0
+TOPS.US,D,20150210,000000,236304000095,246240000098,235440000094,244944000098,0,0
+TOPS.US,D,20150211,000000,240602400096,244080000098,237600000095,242265600097,0,0
+TOPS.US,D,20150212,000000,244144800098,246218400098,230709600092,241920000097,0,0
+TOPS.US,D,20150213,000000,237600000095,248400000099,235159200094,246240000098,0,0
+TOPS.US,D,20150217,000000,249501600100,257040000103,248400000099,256348800103,0,0
+TOPS.US,D,20150218,000000,259200000104,259200000104,254880000102,258595200103,0,0
+TOPS.US,D,20150219,000000,259200000104,267840000107,248400000099,261360000105,0,0
+TOPS.US,D,20150220,000000,263498400105,263498400105,252720000101,254880000102,0,0
+TOPS.US,D,20150223,000000,241920000097,252720000101,233280000093,235440000094,0,0
+TOPS.US,D,20150224,000000,228960000092,241920000097,228960000092,239760000096,0,0
+TOPS.US,D,20150225,000000,233280000093,246240000098,224424000090,246240000098,0,0
+TOPS.US,D,20150226,000000,246240000098,246240000098,233280000093,235440000094,0,0
+TOPS.US,D,20150227,000000,244080000098,244080000098,228960000092,228960000092,0,0
+TOPS.US,D,20150302,000000,226800000091,233280000093,226800000091,228960000092,0,0
+TOPS.US,D,20150303,000000,224640000090,228960000092,216000000086,224640000090,0,0
+TOPS.US,D,20150304,000000,222480000089,226800000091,220320000088,226800000091,0,0
+TOPS.US,D,20150305,000000,226800000091,246240000098,226800000091,237600000095,0,0
+TOPS.US,D,20150306,000000,237600000095,246240000098,237600000095,244080000098,0,0
+TOPS.US,D,20150309,000000,250560000100,250560000100,228960000092,235440000094,0,0
+TOPS.US,D,20150310,000000,235440000094,239760000096,228960000092,233280000093,0,0
+TOPS.US,D,20150311,000000,228960000092,231120000092,228960000092,231120000092,0,0
+TOPS.US,D,20150312,000000,228960000092,231120000092,226800000091,228960000092,0,0
+TOPS.US,D,20150313,000000,233280000093,233280000093,224640000090,228960000092,0,0
+TOPS.US,D,20150316,000000,228960000092,239760000096,226800000091,237600000095,0,0
+TOPS.US,D,20150317,000000,231120000092,237600000095,228960000092,231120000092,0,0
+TOPS.US,D,20150318,000000,235440000094,237600000095,226800000091,226800000091,0,0
+TOPS.US,D,20150319,000000,233280000093,237600000095,226800000091,228960000092,0,0
+TOPS.US,D,20150320,000000,237600000095,244080000098,231120000092,233280000093,0,0
+TOPS.US,D,20150323,000000,244080000098,246240000098,226800000091,235440000094,0,0
+TOPS.US,D,20150324,000000,246240000098,248400000099,228960000092,239760000096,0,0
+TOPS.US,D,20150325,000000,241920000097,241920000097,228960000092,228960000092,0,0
+TOPS.US,D,20150326,000000,228960000092,239760000096,228960000092,235440000094,0,0
+TOPS.US,D,20150327,000000,235440000094,239760000096,218160000087,222480000089,0,0
+TOPS.US,D,20150330,000000,222480000089,235440000094,222480000089,231120000092,0,0
+TOPS.US,D,20150331,000000,235440000094,237600000095,228960000092,235440000094,0,0
+TOPS.US,D,20150401,000000,244080000098,254880000102,235440000094,246240000098,0,0
+TOPS.US,D,20150402,000000,250560000100,252720000101,239760000096,246240000098,0,0
+TOPS.US,D,20150406,000000,244080000098,250560000100,239760000096,246240000098,0,0
+TOPS.US,D,20150407,000000,241920000097,261360000105,241920000097,252720000101,0,0
+TOPS.US,D,20150408,000000,257040000103,259200000104,252720000101,252720000101,0,0
+TOPS.US,D,20150409,000000,246240000098,248184000099,233280000093,244080000098,0,0
+TOPS.US,D,20150410,000000,237600000095,239760000096,237600000095,237600000095,0,0
+TOPS.US,D,20150413,000000,246240000098,248400000099,239760000096,239760000096,0,0
+TOPS.US,D,20150414,000000,239760000096,239760000096,239760000096,239760000096,0,0
+TOPS.US,D,20150415,000000,239760000096,239760000096,224661600090,235440000094,0,0
+TOPS.US,D,20150417,000000,235440000094,244080000098,235440000094,235440000094,0,0
+TOPS.US,D,20150420,000000,240667200096,240667200096,228960000092,237600000095,0,0
+TOPS.US,D,20150421,000000,234705600094,237578400095,224640000090,237384000095,0,0
+TOPS.US,D,20150422,000000,231120000092,244080000098,218160000087,231120000092,0,0
+TOPS.US,D,20150423,000000,228960000092,257040000103,224640000090,250560000100,0,0
+TOPS.US,D,20150424,000000,257040000103,304560000122,235440000094,244080000098,0,0
+TOPS.US,D,20150427,000000,241920000097,246240000098,233280000093,239760000096,0,0
+TOPS.US,D,20150428,000000,241920000097,241920000097,235440000094,235440000094,0,0
+TOPS.US,D,20150429,000000,239760000096,239760000096,231120000092,233280000093,0,0
+TOPS.US,D,20150430,000000,231120000092,233280000093,231120000092,231120000092,0,0
+TOPS.US,D,20150501,000000,239760000096,239760000096,233280000093,233280000093,0,0
+TOPS.US,D,20150504,000000,233280000093,239760000096,233280000093,239760000096,0,0
+TOPS.US,D,20150505,000000,237600000095,237600000095,226800000091,235440000094,0,0
+TOPS.US,D,20150506,000000,229629600092,229629600092,222480000089,222501600089,0,0
+TOPS.US,D,20150507,000000,222480000089,231120000092,222480000089,224640000090,0,0
+TOPS.US,D,20150508,000000,231120000092,231120000092,222480000089,228960000092,0,0
+TOPS.US,D,20150511,000000,244080000098,248400000099,224640000090,224640000090,0,0
+TOPS.US,D,20150512,000000,231120000092,233280000093,222480000089,222480000089,0,0
+TOPS.US,D,20150513,000000,224640000090,228960000092,224640000090,226800000091,0,0
+TOPS.US,D,20150514,000000,224640000090,235440000094,224640000090,235440000094,0,0
+TOPS.US,D,20150515,000000,226800000091,237600000095,222458400089,222480000089,0,0
+TOPS.US,D,20150518,000000,226800000091,226800000091,224640000090,226800000091,0,0
+TOPS.US,D,20150519,000000,226800000091,231120000092,218160000087,231120000092,0,0
+TOPS.US,D,20150520,000000,224640000090,265680000106,218160000087,226800000091,0,0
+TOPS.US,D,20150521,000000,235440000094,235440000094,222480000089,228960000092,0,0
+TOPS.US,D,20150522,000000,224640000090,226800000091,218160000087,224640000090,0,0
+TOPS.US,D,20150526,000000,223084800089,224640000090,223084800089,224640000090,0,0
+TOPS.US,D,20150527,000000,224640000090,226800000091,224640000090,226800000091,0,0
+TOPS.US,D,20150528,000000,226584000091,226800000091,225936000090,225936000090,0,0
+TOPS.US,D,20150529,000000,224640000090,231120000092,224640000090,231120000092,0,0
+TOPS.US,D,20150601,000000,231120000092,231120000092,224640000090,226800000091,0,0
+TOPS.US,D,20150602,000000,226800000091,226800000091,224640000090,224640000090,0,0
+TOPS.US,D,20150603,000000,224640000090,226800000091,216000000086,226800000091,0,0
+TOPS.US,D,20150604,000000,218160000087,224640000090,216000000086,224640000090,0,0
+TOPS.US,D,20150605,000000,222480000089,224640000090,222480000089,224640000090,0,0
+TOPS.US,D,20150608,000000,226800000091,228960000092,220320000088,222480000089,0,0
+TOPS.US,D,20150609,000000,222480000089,233280000093,222480000089,230688000092,0,0
+TOPS.US,D,20150610,000000,226800000091,228074400091,226800000091,226821600091,0,0
+TOPS.US,D,20150611,000000,226800000091,233280000093,226800000091,226800000091,0,0
+TOPS.US,D,20150612,000000,231120000092,231120000092,228960000092,228960000092,0,0
+TOPS.US,D,20150615,000000,226800000091,226800000091,216000000086,226800000091,0,0
+TOPS.US,D,20150616,000000,218160000087,226800000091,216000000086,220320000088,0,0
+TOPS.US,D,20150617,000000,213840000086,231120000092,213840000086,231120000092,0,0
+TOPS.US,D,20150618,000000,228960000092,228960000092,218160000087,218160000087,0,0
+TOPS.US,D,20150619,000000,226800000091,263520000105,226800000091,228960000092,0,0
+TOPS.US,D,20150622,000000,228960000092,246240000098,226800000091,235440000094,0,0
+TOPS.US,D,20150623,000000,244058400098,244058400098,224640000090,231120000092,0,0
+TOPS.US,D,20150624,000000,222480000089,233280000093,222480000089,231120000092,0,0
+TOPS.US,D,20150625,000000,231120000092,231120000092,222480000089,226800000091,0,0
+TOPS.US,D,20150626,000000,224640000090,224640000090,213840000086,222480000089,0,0
+TOPS.US,D,20150629,000000,213840000086,228960000092,211680000085,228960000092,0,0
+TOPS.US,D,20150630,000000,224640000090,228960000092,218160000087,222480000089,0,0
+TOPS.US,D,20150701,000000,228960000092,261360000105,222480000089,226800000091,0,0
+TOPS.US,D,20150702,000000,224640000090,231120000092,222480000089,222480000089,0,0
+TOPS.US,D,20150706,000000,224640000090,237600000095,224640000090,226800000091,0,0
+TOPS.US,D,20150707,000000,226800000091,226800000091,222480000089,224640000090,0,0
+TOPS.US,D,20150708,000000,224640000090,226800000091,224640000090,224640000090,0,0
+TOPS.US,D,20150709,000000,226800000091,246240000098,226800000091,246240000098,0,0
+TOPS.US,D,20150710,000000,241920000097,241920000097,228960000092,237600000095,0,0
+TOPS.US,D,20150713,000000,233280000093,237600000095,231120000092,231120000092,0,0
+TOPS.US,D,20150714,000000,228960000092,267840000107,228960000092,257040000103,0,0
+TOPS.US,D,20150715,000000,250560000100,280800000112,237600000095,255960000102,0,0
+TOPS.US,D,20150716,000000,267840000107,278640000111,250560000100,261360000105,0,0
+TOPS.US,D,20150717,000000,261360000105,278640000111,259200000104,272160000109,0,0
+TOPS.US,D,20150720,000000,276480000111,278640000111,239760000096,263520000105,0,0
+TOPS.US,D,20150721,000000,250560000100,261360000105,235440000094,241920000097,0,0
+TOPS.US,D,20150722,000000,250560000100,250560000100,233280000093,244080000098,0,0
+TOPS.US,D,20150723,000000,246240000098,252720000101,239760000096,244080000098,0,0
+TOPS.US,D,20150724,000000,248400000099,248400000099,235440000094,248400000099,0,0
+TOPS.US,D,20150727,000000,246240000098,246240000098,233280000093,239760000096,0,0
+TOPS.US,D,20150728,000000,248400000099,252720000101,244080000098,252720000101,0,0
+TOPS.US,D,20150729,000000,252720000101,252720000101,246240000098,250560000100,0,0
+TOPS.US,D,20150730,000000,267840000107,267840000107,250560000100,259200000104,0,0
+TOPS.US,D,20150731,000000,265680000106,265680000106,252720000101,252720000101,0,0
+TOPS.US,D,20150803,000000,258984000104,258984000104,246240000098,258508800103,0,0
+TOPS.US,D,20150804,000000,252720000101,257040000103,246240000098,252720000101,0,0
+TOPS.US,D,20150805,000000,250560000100,254880000102,241920000097,241920000097,0,0
+TOPS.US,D,20150806,000000,240170400096,250560000100,239932800096,250560000100,0,0
+TOPS.US,D,20150807,000000,252720000101,252720000101,228960000092,235440000094,0,0
+TOPS.US,D,20150810,000000,228960000092,246240000098,228960000092,239760000096,0,0
+TOPS.US,D,20150811,000000,233798400094,246218400098,233798400094,243432000097,0,0
+TOPS.US,D,20150812,000000,241920000097,246240000098,235440000094,241920000097,0,0
+TOPS.US,D,20150813,000000,239760000096,248400000099,228960000092,248400000099,0,0
+TOPS.US,D,20150814,000000,246240000098,252720000101,237600000095,248400000099,0,0
+TOPS.US,D,20150817,000000,239760000096,246240000098,237600000095,239760000096,0,0
+TOPS.US,D,20150818,000000,231120000092,239760000096,231120000092,235440000094,0,0
+TOPS.US,D,20150819,000000,248400000099,248400000099,237600000095,239760000096,0,0
+TOPS.US,D,20150820,000000,237600000095,237600000095,233280000093,235440000094,0,0
+TOPS.US,D,20150821,000000,246240000098,246240000098,233280000093,239760000096,0,0
+TOPS.US,D,20150824,000000,231120000092,235440000094,194400000078,222480000089,0,0
+TOPS.US,D,20150825,000000,209520000084,237600000095,209520000084,237600000095,0,0
+TOPS.US,D,20150826,000000,235440000094,235440000094,216000000086,231120000092,0,0
+TOPS.US,D,20150827,000000,241920000097,241920000097,218160000087,220320000088,0,0
+TOPS.US,D,20150828,000000,218160000087,239760000096,209520000084,224640000090,0,0
+TOPS.US,D,20150831,000000,248400000099,248400000099,218160000087,224640000090,0,0
+TOPS.US,D,20150901,000000,216000000086,222480000089,216000000086,222480000089,0,0
+TOPS.US,D,20150902,000000,211680000085,222480000089,211680000085,222480000089,0,0
+TOPS.US,D,20150903,000000,226800000091,228960000092,218160000087,224640000090,0,0
+TOPS.US,D,20150904,000000,231120000092,237600000095,218160000087,237600000095,0,0
+TOPS.US,D,20150908,000000,216000000086,233280000093,216000000086,228960000092,0,0
+TOPS.US,D,20150909,000000,218160000087,241920000097,218160000087,226800000091,0,0
+TOPS.US,D,20150910,000000,233280000093,235440000094,226800000091,226800000091,0,0
+TOPS.US,D,20150911,000000,224640000090,231120000092,216000000086,231120000092,0,0
+TOPS.US,D,20150914,000000,218160000087,231120000092,218160000087,218160000087,0,0
+TOPS.US,D,20150915,000000,218160000087,224640000090,218160000087,222480000089,0,0
+TOPS.US,D,20150916,000000,216000000086,220320000088,216000000086,220320000088,0,0
+TOPS.US,D,20150917,000000,216000000086,225504000090,216000000086,224640000090,0,0
+TOPS.US,D,20150918,000000,216000000086,224640000090,216000000086,220320000088,0,0
+TOPS.US,D,20150921,000000,218160000087,224640000090,218160000087,224640000090,0,0
+TOPS.US,D,20150922,000000,222480000089,224640000090,216000000086,224640000090,0,0
+TOPS.US,D,20150923,000000,222480000089,224640000090,213840000086,216000000086,0,0
+TOPS.US,D,20150924,000000,216000000086,216000000086,207360000083,215330400086,0,0
+TOPS.US,D,20150925,000000,216000000086,216000000086,170640000068,187920000075,0,0
+TOPS.US,D,20150928,000000,187920000075,203040000081,185760000074,203040000081,0,0
+TOPS.US,D,20150929,000000,203040000081,203040000081,198720000079,198720000079,0,0
+TOPS.US,D,20150930,000000,196560000079,200880000080,185760000074,200880000080,0,0
+TOPS.US,D,20151001,000000,205200000082,205200000082,190080000076,190080000076,0,0
+TOPS.US,D,20151002,000000,194400000078,198720000079,194400000078,198720000079,0,0
+TOPS.US,D,20151005,000000,190080000076,203040000081,190080000076,198720000079,0,0
+TOPS.US,D,20151006,000000,194400000078,194400000078,183600000073,187920000075,0,0
+TOPS.US,D,20151007,000000,183600000073,192240000077,183600000073,190080000076,0,0
+TOPS.US,D,20151008,000000,183600000073,183600000073,183600000073,183600000073,0,0
+TOPS.US,D,20151009,000000,187920000075,200880000080,183600000073,183600000073,0,0
+TOPS.US,D,20151012,000000,190080000076,190080000076,185760000074,189000000076,0,0
+TOPS.US,D,20151013,000000,187920000075,192240000077,187920000075,192240000077,0,0
+TOPS.US,D,20151014,000000,187920000075,187920000075,187920000075,187920000075,0,0
+TOPS.US,D,20151015,000000,187920000075,192240000077,183600000073,183600000073,0,0
+TOPS.US,D,20151016,000000,190080000076,213840000086,190080000076,211680000085,0,0
+TOPS.US,D,20151019,000000,205200000082,205200000082,205200000082,205200000082,0,0
+TOPS.US,D,20151020,000000,205178400082,205178400082,197640000079,197640000079,0,0
+TOPS.US,D,20151021,000000,196560000079,196560000079,185760000074,187920000075,0,0
+TOPS.US,D,20151022,000000,209520000084,209520000084,183600000073,183600000073,0,0
+TOPS.US,D,20151023,000000,185760000074,190080000076,185760000074,190080000076,0,0
+TOPS.US,D,20151026,000000,207360000083,209520000084,187920000075,200880000080,0,0
+TOPS.US,D,20151028,000000,205200000082,205200000082,181440000073,185760000074,0,0
+TOPS.US,D,20151029,000000,187920000075,187920000075,181440000073,181440000073,0,0
+TOPS.US,D,20151102,000000,183600000073,190080000076,183600000073,190080000076,0,0
+TOPS.US,D,20151103,000000,183600000073,185760000074,181440000073,181440000073,0,0
+TOPS.US,D,20151104,000000,180381600072,184356000074,180381600072,184140000074,0,0
+TOPS.US,D,20151105,000000,190080000076,190080000076,179280000072,183600000073,0,0
+TOPS.US,D,20151106,000000,185760000074,185760000074,185760000074,185760000074,0,0
+TOPS.US,D,20151109,000000,185760000074,190080000076,183600000073,183600000073,0,0
+TOPS.US,D,20151110,000000,174960000070,185760000074,174960000070,185760000074,0,0
+TOPS.US,D,20151112,000000,179280000072,179280000072,162000000065,172800000069,0,0
+TOPS.US,D,20151113,000000,168480000067,168480000067,151200000060,151200000060,0,0
+TOPS.US,D,20151116,000000,155520000062,187920000075,153360000061,168480000067,0,0
+TOPS.US,D,20151117,000000,166320000067,168480000067,162000000065,168480000067,0,0
+TOPS.US,D,20151118,000000,168480000067,168480000067,168480000067,168480000067,0,0
+TOPS.US,D,20151119,000000,172800000069,172800000069,170640000068,172800000069,0,0
+TOPS.US,D,20151120,000000,172800000069,172800000069,172800000069,172800000069,0,0
+TOPS.US,D,20151123,000000,174960000070,174960000070,172800000069,172800000069,0,0
+TOPS.US,D,20151124,000000,172800000069,172800000069,170640000068,170640000068,0,0
+TOPS.US,D,20151125,000000,168480000067,168480000067,168480000067,168480000067,0,0
+TOPS.US,D,20151127,000000,170640000068,170640000068,170640000068,170640000068,0,0
+TOPS.US,D,20151130,000000,168480000067,172800000069,166320000067,172800000069,0,0
+TOPS.US,D,20151201,000000,174960000070,174960000070,164160000066,172800000069,0,0
+TOPS.US,D,20151202,000000,162000000065,170640000068,159904800064,159904800064,0,0
+TOPS.US,D,20151203,000000,162000000065,162000000065,162000000065,162000000065,0,0
+TOPS.US,D,20151204,000000,157680000063,162000000065,155520000062,155520000062,0,0
+TOPS.US,D,20151207,000000,159840000064,159840000064,153360000061,153360000061,0,0
+TOPS.US,D,20151208,000000,153360000061,166320000067,110160000044,140400000056,0,0
+TOPS.US,D,20151209,000000,136080000054,155520000062,112320000045,129600000052,0,0
+TOPS.US,D,20151210,000000,129600000052,129600000052,112320000045,125280000050,0,0
+TOPS.US,D,20151211,000000,118800000048,127440000051,97200000039,110160000044,0,0
+TOPS.US,D,20151214,000000,108000000043,108000000043,95040000038,95342400038,0,0
+TOPS.US,D,20151215,000000,90720000036,90720000036,66960000027,75600000030,0,0
+TOPS.US,D,20151216,000000,69120000028,92880000037,69120000028,84240000034,0,0
+TOPS.US,D,20151217,000000,71280000029,86400000035,71280000029,79920000032,0,0
+TOPS.US,D,20151218,000000,84240000034,86400000035,73440000029,73440000029,0,0
+TOPS.US,D,20151221,000000,79920000032,86400000035,73440000029,73440000029,0,0
+TOPS.US,D,20151222,000000,73440000029,73440000029,69120000028,70178400028,0,0
+TOPS.US,D,20151223,000000,69120000028,84240000034,64800000026,71280000029,0,0
+TOPS.US,D,20151224,000000,71280000029,84240000034,71280000029,79920000032,0,0
+TOPS.US,D,20151228,000000,79920000032,94824000038,77760000031,77760000031,0,0
+TOPS.US,D,20151229,000000,77760000031,77760000031,72360000029,75600000030,0,0
+TOPS.US,D,20151230,000000,71928000029,75535200030,57823200023,73440000029,0,0
+TOPS.US,D,20151231,000000,73440000029,73440000029,60480000024,69660000028,0,0
+TOPS.US,D,20160104,000000,64800000026,66960000027,64800000026,66960000027,0,0
+TOPS.US,D,20160105,000000,89640000036,89640000036,70416000028,76680000031,0,0
+TOPS.US,D,20160106,000000,69120000028,73440000029,69120000028,70200000028,0,0
+TOPS.US,D,20160107,000000,69120000028,69336000028,69120000028,69120000028,0,0
+TOPS.US,D,20160108,000000,64864800026,66096000026,64800000026,64800000026,0,0
+TOPS.US,D,20160111,000000,64800000026,64800000026,54000000022,59400000024,0,0
+TOPS.US,D,20160112,000000,54000000022,69120000028,54000000022,58320000023,0,0
+TOPS.US,D,20160113,000000,68688000027,68688000027,58320000023,58320000023,0,0
+TOPS.US,D,20160114,000000,54000000022,60048000024,54000000022,58579200023,0,0
+TOPS.US,D,20160115,000000,56160000022,64584000026,54000000022,54000000022,0,0
+TOPS.US,D,20160119,000000,54000000022,56160000022,54000000022,54000000022,0,0
+TOPS.US,D,20160120,000000,54000000022,54000000022,43200000017,43200000017,0,0
+TOPS.US,D,20160121,000000,28080000011,43200000017,28080000011,41040000016,0,0
+TOPS.US,D,20160122,000000,38880000016,66938400027,38880000016,64929600026,0,0
+TOPS.US,D,20160125,000000,68169600027,71820000029,47520000019,56484000023,0,0
+TOPS.US,D,20160126,000000,68796000028,68796000028,68796000028,68796000028,0,0
+TOPS.US,D,20160127,000000,68774400028,69768000028,56160000022,56160000022,0,0
+TOPS.US,D,20160128,000000,60480000024,60480000024,60480000024,60480000024,0,0
+TOPS.US,D,20160129,000000,66895200027,66895200027,54000000022,58320000023,0,0
+TOPS.US,D,20160201,000000,54000000022,64778400026,54000000022,58320000023,0,0
+TOPS.US,D,20160202,000000,58320000023,58320000023,54216000022,57499200023,0,0
+TOPS.US,D,20160203,000000,58320000023,64800000026,58276800023,64800000026,0,0
+TOPS.US,D,20160204,000000,64584000026,64584000026,55728000022,55728000022,0,0
+TOPS.US,D,20160205,000000,60480000024,65448000026,60480000024,61624800025,0,0
+TOPS.US,D,20160208,000000,63504000025,63504000025,43502400017,51840000021,0,0
+TOPS.US,D,20160209,000000,56116800022,56160000022,56095200022,56116800022,0,0
+TOPS.US,D,20160210,000000,32400000013,54000000022,32400000013,44301600018,0,0
+TOPS.US,D,20160211,000000,49744800020,49744800020,46526400019,47520000019,0,0
+TOPS.US,D,20160216,000000,51948000021,51948000021,50781600020,50781600020,0,0
+TOPS.US,D,20160217,000000,51840000021,51840000021,45360000018,45360000018,0,0
+TOPS.US,D,20160218,000000,62640000025,62640000025,45360000018,49680000020,0,0
+TOPS.US,D,20160219,000000,61560000025,61560000025,45360000018,45360000018,0,0
+TOPS.US,D,20160222,000000,49680000020,64800000026,44653680018,48600000019,0,0
+TOPS.US,D,20160223,000000,42120000017,49248000020,32616000013,47085840019,0,0
+TOPS.US,D,20160224,000000,45144000018,46031760018,41258160017,44312400018,0,0
+TOPS.US,D,20160225,000000,48816000020,90936000036,48816000020,60480000024,0,0
+TOPS.US,D,20160226,000000,58104000023,64152000026,55080000022,60696000024,0,0
+TOPS.US,D,20160229,000000,60696000024,64800000026,57890160023,62424000025,0,0
+TOPS.US,D,20160301,000000,62553600025,81648000033,61776000025,76464000031,0,0
+TOPS.US,D,20160302,000000,74952000030,74952000030,65882160026,72360000029,0,0
+TOPS.US,D,20160303,000000,66962160027,81000000032,66962160027,74952000030,0,0
+TOPS.US,D,20160304,000000,77976000031,95904000038,69336000028,75600000030,0,0
+TOPS.US,D,20160307,000000,79704000032,86184000034,70632000028,70632000028,0,0
+TOPS.US,D,20160308,000000,67824000027,69984000028,62640000025,67176000027,0,0
+TOPS.US,D,20160309,000000,62208000025,69765840028,61560000025,64972800026,0,0
+TOPS.US,D,20160310,000000,62642160025,63825840026,58320000023,58320000023,0,0
+TOPS.US,D,20160311,000000,63828000026,63828000026,57024000023,57240000023,0,0
+TOPS.US,D,20160314,000000,57888000023,57888000023,48602160019,52161840021,0,0
+TOPS.US,D,20160315,000000,51840000021,54550800022,48816000020,49025520020,0,0
+TOPS.US,D,20160316,000000,48816000020,53568000021,48600000019,49032000020,0,0
+TOPS.US,D,20160317,000000,49680000020,53568000021,49680000020,53352000021,0,0
+TOPS.US,D,20160318,000000,52704000021,52704000021,39960000016,47520000019,0,0
+TOPS.US,D,20160321,000000,49032000020,49032000020,47520000019,47520000019,0,0
+TOPS.US,D,20160322,000000,43200000017,51624000021,43200000017,47304000019,0,0
+TOPS.US,D,20160323,000000,46872000019,47304000019,40176000016,43416000017,0,0
+TOPS.US,D,20160324,000000,42984000017,44280000018,42984000017,43416000017,0,0
+TOPS.US,D,20160328,000000,42984000017,47088000019,42336000017,42768000017,0,0
+TOPS.US,D,20160329,000000,47304000019,47304000019,41040000016,42336000017,0,0
+TOPS.US,D,20160330,000000,43413840017,43632000017,42768000017,42768000017,0,0
+TOPS.US,D,20160331,000000,41256000017,45144000018,41256000017,42984000017,0,0
+TOPS.US,D,20160401,000000,43005600017,43418160017,42768000017,43418160017,0,0
+TOPS.US,D,20160404,000000,41688000017,42336000017,41256000017,41472000017,0,0
+TOPS.US,D,20160405,000000,45792000018,46269360019,43200000017,43632000017,0,0
+TOPS.US,D,20160406,000000,42120000017,42120000017,39074400016,39312000016,0,0
+TOPS.US,D,20160407,000000,43783200018,46656000019,40847760016,40847760016,0,0
+TOPS.US,D,20160408,000000,40176000016,41256000017,39744000016,40392000016,0,0
+TOPS.US,D,20160411,000000,42336000017,44280000018,42145920017,43845840018,0,0
+TOPS.US,D,20160412,000000,46180800018,46180800018,41584320017,43055280017,0,0
+TOPS.US,D,20160413,000000,43200000017,44712000018,43200000017,44712000018,0,0
+TOPS.US,D,20160414,000000,45360000018,47301840019,44928000018,46656000019,0,0
+TOPS.US,D,20160415,000000,45576000018,46638720019,42552000017,45144000018,0,0
+TOPS.US,D,20160418,000000,41042160016,45360000018,41042160016,43107120017,0,0
+TOPS.US,D,20160419,000000,45144000018,71496000029,45144000018,54648000022,0,0
+TOPS.US,D,20160420,000000,54648000022,59400000024,50976000020,55686960022,0,0
+TOPS.US,D,20160421,000000,57240000023,58104000023,54216000022,56160000022,0,0
+TOPS.US,D,20160422,000000,57672000023,61776000025,53352000021,58536000023,0,0
+TOPS.US,D,20160425,000000,57672000023,61128000024,57672000023,59292000024,0,0
+TOPS.US,D,20160426,000000,61344000025,61344000025,57890160023,57890160023,0,0
+TOPS.US,D,20160427,000000,59616000024,59616000024,55080000022,56808000023,0,0
+TOPS.US,D,20160428,000000,56592000023,74304000030,54000000022,59616000024,0,0
+TOPS.US,D,20160429,000000,62640000025,69768000028,56376000023,60264000024,0,0
+TOPS.US,D,20160502,000000,57888000023,59067360024,55535760022,55535760022,0,0
+TOPS.US,D,20160503,000000,55512000022,55512000022,50328000020,50997600020,0,0
+TOPS.US,D,20160504,000000,50328000020,56808000023,50328000020,52920000021,0,0
+TOPS.US,D,20160505,000000,53136000021,53136000021,49464000020,49896000020,0,0
+TOPS.US,D,20160506,000000,51408000021,54336960022,51192000020,51408000021,0,0
+TOPS.US,D,20160509,000000,52056000021,52056000021,51192000020,51192000020,0,0
+TOPS.US,D,20160510,000000,51624000021,51624000021,50760000020,51183360020,0,0
+TOPS.US,D,20160511,000000,51840000021,51842160021,50760000020,50976000020,0,0
+TOPS.US,D,20160512,000000,52056000021,52056000021,51192000020,51192000020,0,0
+TOPS.US,D,20160513,000000,51408000021,53136000021,49896000020,50976000020,0,0
+TOPS.US,D,20160516,000000,51840000021,51840000021,47736000019,49896000020,0,0
+TOPS.US,D,20160517,000000,49896000020,49896000020,49680000020,49680000020,0,0
+TOPS.US,D,20160518,000000,49680000020,51552720021,49032000020,51552720021,0,0
+TOPS.US,D,20160519,000000,50976000020,57021840023,49507200020,49896000020,0,0
+TOPS.US,D,20160520,000000,50328000020,54645840022,50328000020,52920000021,0,0
+TOPS.US,D,20160523,000000,52539840021,56589840023,50976000020,56376000023,0,0
+TOPS.US,D,20160524,000000,54216000022,55404000022,51408000021,51408000021,0,0
+TOPS.US,D,20160525,000000,51624000021,51840000021,44496000018,47306160019,0,0
+TOPS.US,D,20160526,000000,47736000019,47736000019,46872000019,47304000019,0,0
+TOPS.US,D,20160527,000000,51408000021,52058160021,48384000019,49680000020,0,0
+TOPS.US,D,20160531,000000,54213840022,54213840022,48816000020,48816000020,0,0
+TOPS.US,D,20160601,000000,50474880020,51537600021,50328000020,50760000020,0,0
+TOPS.US,D,20160602,000000,52056000021,52272000021,50544000020,50544000020,0,0
+TOPS.US,D,20160603,000000,50328000020,50328000020,50328000020,50328000020,0,0
+TOPS.US,D,20160606,000000,50708160020,50708160020,50328000020,50328000020,0,0
+TOPS.US,D,20160607,000000,51192000020,51621840021,50922000020,51621840021,0,0
+TOPS.US,D,20160608,000000,52101360021,65011680026,47088000019,47520000019,0,0
+TOPS.US,D,20160609,000000,47952000019,51621840021,47736000019,47952000019,0,0
+TOPS.US,D,20160610,000000,47736000019,47736000019,42336000017,43176240017,0,0
+TOPS.US,D,20160613,000000,47304000019,47304000019,44064000018,44064000018,0,0
+TOPS.US,D,20160614,000000,45360000018,45360000018,38664000015,38880000016,0,0
+TOPS.US,D,20160615,000000,40770000016,44280000018,36720000015,40608000016,0,0
+TOPS.US,D,20160616,000000,38165040015,43416000017,38165040015,41472000017,0,0
+TOPS.US,D,20160620,000000,38664000015,41286240017,34992000014,39096000016,0,0
+TOPS.US,D,20160621,000000,39744000016,39744000016,36504000015,38880000016,0,0
+TOPS.US,D,20160622,000000,36936000015,36936000015,36936000015,36936000015,0,0
+TOPS.US,D,20160623,000000,39096000016,39096000016,39096000016,39096000016,0,0
+TOPS.US,D,20160624,000000,32400000013,37152000015,31212000012,35856000014,0,0
+TOPS.US,D,20160627,000000,34560000014,34562160014,34560000014,34562160014,0,0
+TOPS.US,D,20160628,000000,36504000015,39528000016,36458640015,36458640015,0,0
+TOPS.US,D,20160629,000000,34992000014,36504000015,34948800014,36504000015,0,0
+TOPS.US,D,20160630,000000,35240400014,36504000015,34819200014,36504000015,0,0
+TOPS.US,D,20160701,000000,36504000015,36504000015,36501840015,36501840015,0,0
+TOPS.US,D,20160705,000000,34992000014,35424000014,34992000014,34992000014,0,0
+TOPS.US,D,20160706,000000,34560000014,34560000014,33730560013,33730560013,0,0
+TOPS.US,D,20160707,000000,33696000013,35424000014,33125760013,35208000014,0,0
+TOPS.US,D,20160708,000000,34128000014,34128000014,32186160013,32186160013,0,0
+TOPS.US,D,20160711,000000,33847200014,33912000014,33482160013,33482160013,0,0
+TOPS.US,D,20160712,000000,32400000013,32400000013,32400000013,32400000013,0,0
+TOPS.US,D,20160713,000000,34344000014,34992000014,34344000014,34992000014,0,0
+TOPS.US,D,20160714,000000,34125840014,34128000014,33696000013,33912000014,0,0
+TOPS.US,D,20160715,000000,34333200014,35424000014,31970160013,33276960013,0,0
+TOPS.US,D,20160719,000000,33696000013,35424000014,33696000013,35424000014,0,0
+TOPS.US,D,20160720,000000,35856000014,55512000022,35640000014,47952000019,0,0
+TOPS.US,D,20160721,000000,64368000026,92661840037,62640000025,69552000028,0,0
+TOPS.US,D,20160722,000000,65880000026,105840000042,64800000026,87264000035,0,0
+TOPS.US,D,20160725,000000,96984000039,96984000039,70632000028,74520000030,0,0
+TOPS.US,D,20160726,000000,75816000030,75816000030,63504000025,69552000028,0,0
+TOPS.US,D,20160727,000000,68904000028,81000000032,68411520027,76032000030,0,0
+TOPS.US,D,20160728,000000,73440000029,76032000030,64800000026,65880000026,0,0
+TOPS.US,D,20160729,000000,63720000025,65880000026,54648000022,55944000022,0,0
+TOPS.US,D,20160801,000000,93960000038,153144000061,93960000038,142776000057,0,0
+TOPS.US,D,20160802,000000,166320000067,181440000073,133056000053,135000000054,0,0
+TOPS.US,D,20160803,000000,129600000052,130680000052,113400000045,124632000050,0,0
+TOPS.US,D,20160804,000000,119016000048,122904000049,112752000045,114480000046,0,0
+TOPS.US,D,20160805,000000,111888000045,139968000056,108648000043,123336000049,0,0
+TOPS.US,D,20160808,000000,117504000047,124178400050,113400000045,113616000045,0,0
+TOPS.US,D,20160809,000000,120960000048,120960000048,106704000043,110160000044,0,0
+TOPS.US,D,20160810,000000,116640000047,131112000052,102600000041,103464000041,0,0
+TOPS.US,D,20160811,000000,104760000042,105624000042,93528000037,98928000040,0,0
+TOPS.US,D,20160812,000000,97848000039,98928000040,94392000038,98928000040,0,0
+TOPS.US,D,20160815,000000,101952000041,109728000044,92448000037,104328000042,0,0
+TOPS.US,D,20160816,000000,99360000040,101952000041,96120000038,98712000039,0,0
+TOPS.US,D,20160817,000000,98712000039,98712000039,93960000038,95688000038,0,0
+TOPS.US,D,20160818,000000,92880000037,99394560040,92880000037,94392000038,0,0
+TOPS.US,D,20160819,000000,91800000037,93005280037,89640000036,90720000036,0,0
+TOPS.US,D,20160822,000000,87264000035,95860800038,84024000034,85320000034,0,0
+TOPS.US,D,20160823,000000,82944000033,86028480034,81216000032,81864000033,0,0
+TOPS.US,D,20160824,000000,79272000032,117072000047,79272000032,100440000040,0,0
+TOPS.US,D,20160825,000000,100440000040,111240000044,97200000039,103032000041,0,0
+TOPS.US,D,20160826,000000,101088000040,109728000044,86400000035,92232000037,0,0
+TOPS.US,D,20160829,000000,93096000037,93096000037,84024000034,86616000035,0,0
+TOPS.US,D,20160830,000000,87480000035,93528000037,84240000034,85752000034,0,0
+TOPS.US,D,20160831,000000,87696000035,87696000035,79056000032,85536000034,0,0
+TOPS.US,D,20160901,000000,82512000033,103680000041,82080000033,87264000035,0,0
+TOPS.US,D,20160902,000000,87480000035,91800000037,83376000033,87048000035,0,0
+TOPS.US,D,20160906,000000,87480000035,94340160038,84458160034,88560000035,0,0
+TOPS.US,D,20160907,000000,90936000036,93096000037,86400000035,87264000035,0,0
+TOPS.US,D,20160908,000000,87480000035,95688000038,87480000035,87480000035,0,0
+TOPS.US,D,20160909,000000,87480000035,89421840036,83808000034,84386880034,0,0
+TOPS.US,D,20160912,000000,84672000034,89964000036,84026160034,86832000035,0,0
+TOPS.US,D,20160913,000000,87696000035,87696000035,81000000032,82080000033,0,0
+TOPS.US,D,20160914,000000,85968000034,88560000035,80231040032,82296000033,0,0
+TOPS.US,D,20160915,000000,80568000032,82080000033,73008000029,76248000030,0,0
+TOPS.US,D,20160916,000000,73440000029,77112000031,73008000029,73224000029,0,0
+TOPS.US,D,20160919,000000,74736000030,76127040030,67176000027,67392000027,0,0
+TOPS.US,D,20160920,000000,67824000027,76680000031,67392000027,73008000029,0,0
+TOPS.US,D,20160921,000000,71928000029,82941840033,70202160028,78840000032,0,0
+TOPS.US,D,20160922,000000,80136000032,82944000033,74954160030,76896000031,0,0
+TOPS.US,D,20160923,000000,77976000031,77976000031,71280000029,73504800029,0,0
+TOPS.US,D,20160926,000000,73008000029,75384000030,69336000028,71493840029,0,0
+TOPS.US,D,20160927,000000,71280000029,72856800029,66960000027,69336000028,0,0
+TOPS.US,D,20160928,000000,68040000027,72357840029,67394160027,72144000029,0,0
+TOPS.US,D,20160929,000000,73008000029,96120000038,73008000029,79272000032,0,0
+TOPS.US,D,20160930,000000,79272000032,83136240033,73440000029,75168000030,0,0
+TOPS.US,D,20161003,000000,76680000031,76723200031,70416000028,74520000030,0,0
+TOPS.US,D,20161004,000000,73872000030,76451040031,70200000028,71280000029,0,0
+TOPS.US,D,20161005,000000,70200000028,73656000029,69336000028,71280000029,0,0
+TOPS.US,D,20161006,000000,70416000028,77325840031,70200000028,71712000029,0,0
+TOPS.US,D,20161007,000000,70848000028,71470080029,68256000027,69336000028,0,0
+TOPS.US,D,20161010,000000,67608000027,73437840029,67608000027,72144000029,0,0
+TOPS.US,D,20161011,000000,72792000029,72846000029,66312000027,66744000027,0,0
+TOPS.US,D,20161012,000000,67176000027,69668640028,63072000025,64584000026,0,0
+TOPS.US,D,20161013,000000,64800000026,64800000026,59184000024,60696000024,0,0
+TOPS.US,D,20161014,000000,61344000025,61344000025,57369600023,57672000023,0,0
+TOPS.US,D,20161017,000000,56592000023,59307120024,54000000022,56160000022,0,0
+TOPS.US,D,20161018,000000,58104000023,58104000023,54000000022,56376000023,0,0
+TOPS.US,D,20161019,000000,55944000022,63072000025,55944000022,57456000023,0,0
+TOPS.US,D,20161020,000000,59832000024,79272000032,59832000024,64800000026,0,0
+TOPS.US,D,20161021,000000,61776000025,64800000026,57456000023,60696000024,0,0
+TOPS.US,D,20161024,000000,60480000024,61992000025,56160000022,58104000023,0,0
+TOPS.US,D,20161025,000000,64584000026,64584000026,57888000023,59400000024,0,0
+TOPS.US,D,20161026,000000,60480000024,61560000025,56592000023,57672000023,0,0
+TOPS.US,D,20161027,000000,57672000023,59616000024,54864000022,57024000023,0,0
+TOPS.US,D,20161028,000000,55296000022,60696000024,55296000022,56160000022,0,0
+TOPS.US,D,20161031,000000,56592000023,58536000023,53136000021,54216000022,0,0
+TOPS.US,D,20161101,000000,55257120022,57672000023,51840000021,54432000022,0,0
+TOPS.US,D,20161102,000000,56054160022,56054160022,43200000017,46656000019,0,0
+TOPS.US,D,20161103,000000,46872000019,54000000022,43848000018,49680000020,0,0
+TOPS.US,D,20161104,000000,48168000019,52174800021,44604000018,46656000019,0,0
+TOPS.US,D,20161107,000000,44280000018,51624000021,44280000018,47736000019,0,0
+TOPS.US,D,20161108,000000,45910800018,53136000021,45910800018,50112000020,0,0
+TOPS.US,D,20161109,000000,48816000020,51840000021,44280000018,50760000020,0,0
+TOPS.US,D,20161110,000000,54216000022,72792000029,50760000020,63288000025,0,0
+TOPS.US,D,20161111,000000,60696000024,77760000031,54432000022,61128000024,0,0
+TOPS.US,D,20161114,000000,60048000024,77760000031,59400000024,73440000029,0,0
+TOPS.US,D,20161115,000000,106920000043,140832000056,99576000040,116424000047,0,0
+TOPS.US,D,20161116,000000,139968000056,181440000073,120960000048,131544000053,0,0
+TOPS.US,D,20161117,000000,162000000065,171288000069,82080000033,93960000038,0,0
+TOPS.US,D,20161118,000000,94176000038,101444400041,77783760031,83376000033,0,0
+TOPS.US,D,20161121,000000,84672000034,88989840036,69770160028,71064000028,0,0
+TOPS.US,D,20161122,000000,68904000028,76677840031,66960000027,74088000030,0,0
+TOPS.US,D,20161123,000000,68256000027,83592000033,66960000027,73224000029,0,0
+TOPS.US,D,20161125,000000,73224000029,77112000031,66925440027,69336000028,0,0
+TOPS.US,D,20161128,000000,68472000027,73656000029,64368000026,64800000026,0,0
+TOPS.US,D,20161129,000000,65016000026,69120000028,63262080025,66528000027,0,0
+TOPS.US,D,20161130,000000,67176000027,72576000029,65232000026,68904000028,0,0
+TOPS.US,D,20161201,000000,72360000029,72360000029,62858160025,67392000027,0,0
+TOPS.US,D,20161202,000000,67392000027,69336000028,63631440025,65664000026,0,0
+TOPS.US,D,20161205,000000,66744000027,68688000027,64586160026,67176000027,0,0
+TOPS.US,D,20161206,000000,68472000027,68472000027,63936000026,65016000026,0,0
+TOPS.US,D,20161207,000000,63720000025,67802400027,63720000025,64800000026,0,0
+TOPS.US,D,20161208,000000,65232000026,65880000026,60480000024,63720000025,0,0
+TOPS.US,D,20161209,000000,61992000025,65448000026,61128000024,64368000026,0,0
+TOPS.US,D,20161212,000000,64584000026,64584000026,61560000025,61560000025,0,0
+TOPS.US,D,20161213,000000,60480000024,62093520025,56376000023,59400000024,0,0
+TOPS.US,D,20161214,000000,57888000023,60045840024,51624000021,51624000021,0,0
+TOPS.US,D,20161215,000000,54000000022,69120000028,52812000021,64800000026,0,0
+TOPS.US,D,20161216,000000,70200000028,71064000028,58320000023,60048000024,0,0
+TOPS.US,D,20161219,000000,59400000024,61125840024,55296000022,58320000023,0,0
+TOPS.US,D,20161220,000000,56808000023,60423840024,56160000022,56808000023,0,0
+TOPS.US,D,20161221,000000,58752000024,59654880024,56160000022,56808000023,0,0
+TOPS.US,D,20161222,000000,56160000022,57423600023,48600000019,55296000022,0,0
+TOPS.US,D,20161223,000000,53352000021,55725840022,50976000020,52488000021,0,0
+TOPS.US,D,20161227,000000,52488000021,55051920022,50544000020,52272000021,0,0
+TOPS.US,D,20161228,000000,52056000021,53568000021,49896000020,51408000021,0,0
+TOPS.US,D,20161229,000000,49680000020,51840000021,49248000020,50112000020,0,0
+TOPS.US,D,20161230,000000,49248000020,50760000020,48600000019,48600000019,0,0
+TOPS.US,D,20170103,000000,48600000019,52056000021,47520000019,50544000020,0,0
+TOPS.US,D,20170104,000000,52920000021,52920000021,49248000020,51276240021,0,0
+TOPS.US,D,20170105,000000,51840000021,54928800022,51408000021,52704000021,0,0
+TOPS.US,D,20170106,000000,52488000021,54648000022,50976000020,52920000021,0,0
+TOPS.US,D,20170109,000000,52920000021,53352000021,50760000020,50760000020,0,0
+TOPS.US,D,20170110,000000,49680000020,52466400021,49248000020,49248000020,0,0
+TOPS.US,D,20170111,000000,48816000020,53872560022,47736000019,50328000020,0,0
+TOPS.US,D,20170112,000000,49248000020,50531040020,48600000019,49032000020,0,0
+TOPS.US,D,20170113,000000,48600000019,57888000023,48600000019,54000000022,0,0
+TOPS.US,D,20170117,000000,54000000022,54432000022,49896000020,49896000020,0,0
+TOPS.US,D,20170118,000000,50328000020,54864000022,49898160020,51192000020,0,0
+TOPS.US,D,20170119,000000,50544000020,52920000021,50112000020,51408000021,0,0
+TOPS.US,D,20170120,000000,52704000021,55728000022,50112000020,51408000021,0,0
+TOPS.US,D,20170123,000000,50760000020,52701840021,48600000019,50112000020,0,0
+TOPS.US,D,20170124,000000,49032000020,50710320020,49032000020,49680000020,0,0
+TOPS.US,D,20170125,000000,49032000020,52488000021,48816000020,50112000020,0,0
+TOPS.US,D,20170126,000000,51840000021,51840000021,49248000020,49464000020,0,0
+TOPS.US,D,20170127,000000,50544000020,50688720020,45576000018,46224000018,0,0
+TOPS.US,D,20170130,000000,47088000019,47088000019,43632000017,43848000018,0,0
+TOPS.US,D,20170131,000000,50112000020,50112000020,45360000018,47736000019,0,0
+TOPS.US,D,20170201,000000,47304000019,49680000020,44712000018,45792000018,0,0
+TOPS.US,D,20170202,000000,44928000018,45597600018,44496000018,44928000018,0,0
+TOPS.US,D,20170203,000000,44280000018,46005840018,43848000018,44928000018,0,0
+TOPS.US,D,20170206,000000,44928000018,49680000020,44066160018,47952000019,0,0
+TOPS.US,D,20170207,000000,48600000019,49183200020,44928000018,45792000018,0,0
+TOPS.US,D,20170208,000000,46440000019,46465920019,44280000018,45144000018,0,0
+TOPS.US,D,20170209,000000,45144000018,45576000018,43200000017,45141840018,0,0
+TOPS.US,D,20170210,000000,45146160018,45360000018,44064000018,44496000018,0,0
+TOPS.US,D,20170213,000000,44928000018,49032000020,44280000018,45956160018,0,0
+TOPS.US,D,20170214,000000,51840000021,51840000021,45360000018,46656000019,0,0
+TOPS.US,D,20170215,000000,46440000019,48384000019,45360000018,47304000019,0,0
+TOPS.US,D,20170216,000000,48168000019,64800000026,47522160019,64800000026,0,0
+TOPS.US,D,20170217,000000,97200000039,106920000043,69120000028,69552000028,0,0
+TOPS.US,D,20170221,000000,70200000028,70740000028,54432000022,57888000023,0,0
+TOPS.US,D,20170222,000000,58320000023,59803920024,49466160020,51840000021,0,0
+TOPS.US,D,20170223,000000,52920000021,52920000021,47088000019,48306240019,0,0
+TOPS.US,D,20170224,000000,48168000019,56160000022,47088000019,51624000021,0,0
+TOPS.US,D,20170227,000000,51408000021,53568000021,47736000019,48530880019,0,0
+TOPS.US,D,20170228,000000,48816000020,49608720020,44928000018,46440000019,0,0
+TOPS.US,D,20170301,000000,45144000018,46656000019,44064000018,44064000018,0,0
+TOPS.US,D,20170302,000000,43416000017,44280000018,39960000016,41904000017,0,0
+TOPS.US,D,20170303,000000,41472000017,46872000019,41040000016,44280000018,0,0
+TOPS.US,D,20170306,000000,44280000018,44280000018,39312000016,40824000016,0,0
+TOPS.US,D,20170307,000000,38880000016,39309840016,34992000014,36072000014,0,0
+TOPS.US,D,20170308,000000,36072000014,36229680014,32616000013,33912000014,0,0
+TOPS.US,D,20170309,000000,33912000014,37152000015,29160000012,30888000012,0,0
+TOPS.US,D,20170310,000000,30240000012,32162400013,28080000011,29376000012,0,0
+TOPS.US,D,20170313,000000,30021840012,30240000012,25596000010,26568000011,0,0
+TOPS.US,D,20170314,000000,25488000010,27216000011,22250160009,25272000010,0,0
+TOPS.US,D,20170315,000000,24624000010,25466400010,22680000009,22680000009,0,0
+TOPS.US,D,20170316,000000,24840000010,54000000022,24189840010,47520000019,0,0
+TOPS.US,D,20170317,000000,43848000018,48168000019,39312000016,42552000017,0,0
+TOPS.US,D,20170320,000000,39960000016,40176000016,28728000011,29592000012,0,0
+TOPS.US,D,20170321,000000,30456000012,30672000012,25812000010,28512000011,0,0
+TOPS.US,D,20170322,000000,26136000010,28944000012,25920000010,28080000011,0,0
+TOPS.US,D,20170323,000000,26568000011,27216000011,23760000010,23976000010,0,0
+TOPS.US,D,20170324,000000,23976000010,33264000013,23976000010,25056000010,0,0
+TOPS.US,D,20170327,000000,25488000010,28944000012,25056000010,26568000011,0,0
+TOPS.US,D,20170328,000000,27000000011,29160000012,24192000010,24624000010,0,0
+TOPS.US,D,20170329,000000,25920000010,26136000010,22896000009,24408000010,0,0
+TOPS.US,D,20170330,000000,24840000010,25056000010,22464000009,22680000009,0,0
+TOPS.US,D,20170331,000000,23328000009,24192000010,22896000009,23328000009,0,0
+TOPS.US,D,20170403,000000,23328000009,23544000009,22896000009,23112000009,0,0
+TOPS.US,D,20170404,000000,23112000009,23544000009,22248000009,23328000009,0,0
+TOPS.US,D,20170405,000000,21816000009,22032000009,17712000007,18468000007,0,0
+TOPS.US,D,20170406,000000,19008000008,19008000008,13998960006,14040000006,0,0
+TOPS.US,D,20170407,000000,12960000005,13176000005,10800000004,10800000004,0,0
+TOPS.US,D,20170410,000000,12020400005,16848000007,11016000004,11232000004,0,0
+TOPS.US,D,20170411,000000,12359520005,12528000005,10584000004,10800000004,0,0
+TOPS.US,D,20170412,000000,11232000004,14040000006,10804320004,13176000005,0,0
+TOPS.US,D,20170413,000000,12960000005,13126320005,11664000005,12307680005,0,0
+TOPS.US,D,20170417,000000,12312000005,12312000005,11242800004,11249280004,0,0
+TOPS.US,D,20170418,000000,11664000005,11880000005,11242800004,11521440005,0,0
+TOPS.US,D,20170419,000000,11832480005,12096000005,11281680005,11607840005,0,0
+TOPS.US,D,20170420,000000,11841120005,11841120005,11242800004,11318400005,0,0
+TOPS.US,D,20170421,000000,11448000005,12096000005,11078640004,11404800005,0,0
+TOPS.US,D,20170424,000000,11664000005,11685600005,7862400003,8471520003,0,0
+TOPS.US,D,20170425,000000,9501840004,9717840004,8424000003,8640000003,0,0
+TOPS.US,D,20170426,000000,9223200004,9223200004,8428320003,8555760003,0,0
+TOPS.US,D,20170427,000000,8640000003,8640000003,7776000003,8078400003,0,0
+TOPS.US,D,20170428,000000,7322400003,7322400003,6048000002,6214320002,0,0
+TOPS.US,D,20170501,000000,6048000002,6264000003,4687200002,4747680002,0,0
+TOPS.US,D,20170502,000000,4769280002,4968000002,4536000002,4665600002,0,0
+TOPS.US,D,20170503,000000,4320000002,4752000002,4104000002,4661280002,0,0
+TOPS.US,D,20170504,000000,4968000002,5002560002,4428000002,4665600002,0,0
+TOPS.US,D,20170505,000000,4536000002,6257520003,4536000002,4665600002,0,0
+TOPS.US,D,20170508,000000,5184000002,5292000002,4622400002,4752000002,0,0
+TOPS.US,D,20170509,000000,4752000002,4924800002,4438800002,4611600002,0,0
+TOPS.US,D,20170510,000000,4320000002,4320000002,3682800001,3780000002,0,0
+TOPS.US,D,20170511,000000,3024000001,3445200001,1900800001,1976400001,0.004166666665,0
+TOPS.US,D,20170512,000000,1976400001,2030400001,1522800001,1566000001,0,0
+TOPS.US,D,20170515,000000,1533600001,1598400001,1015200000,1036800000,0.004166666665,0
+TOPS.US,D,20170516,000000,1080000000,1317600001,982800000,1053072000,0.004166666665,0
+TOPS.US,D,20170517,000000,1047600000,1047600000,896472000,939600000,0.004166666665,0
+TOPS.US,D,20170518,000000,909648000,951768000,734400000,739800000,0.004166666665,0
+TOPS.US,D,20170519,000000,712800000,831600000,703368000,718200000,0.004166666665,0
+TOPS.US,D,20170522,000000,756000000,756000000,540000000,545400000,0.004166666665,0
+TOPS.US,D,20170523,000000,550800000,550800000,496800000,518304000,0,0
+TOPS.US,D,20170524,000000,518400000,518400000,442800000,446160000,0.004166666665,0
+TOPS.US,D,20170525,000000,475200000,658800000,406080000,421200000,0.00833333333,0
+TOPS.US,D,20170526,000000,463224000,463224000,399600000,399600000,0,0
+TOPS.US,D,20170530,000000,422928000,507600000,399600000,425088000,0.00833333333,0
+TOPS.US,D,20170531,000000,431688000,432000000,326280000,345504000,0.004166666665,0
+TOPS.US,D,20170601,000000,324000000,361800000,280920000,323040000,0.004166666665,0
+TOPS.US,D,20170602,000000,324000000,326712000,302400000,307920000,0,0
+TOPS.US,D,20170605,000000,303600000,351000000,291600000,323472000,0,0
+TOPS.US,D,20170606,000000,324000000,394752000,313320000,352200000,0.004166666665,0
+TOPS.US,D,20170607,000000,329400000,345072000,248400000,291600000,0.004166666665,0
+TOPS.US,D,20170608,000000,291600000,307800000,252408000,271728000,0.004166666665,0
+TOPS.US,D,20170609,000000,283512000,291600000,262440000,275400000,0.004166666665,0
+TOPS.US,D,20170612,000000,278640000,278640000,237600000,251112000,0.004166666665,0
+TOPS.US,D,20170613,000000,259200000,280584000,237600000,239232000,0.004166666665,0
+TOPS.US,D,20170614,000000,243000000,253800000,238680000,245160000,0,0
+TOPS.US,D,20170615,000000,237384000,324120000,227988000,234576000,0.00833333333,0
+TOPS.US,D,20170616,000000,245064000,245064000,232200000,237600000,0,0
+TOPS.US,D,20170619,000000,227124000,236520000,189108000,216000000,0.004166666665,0
+TOPS.US,D,20170620,000000,208116000,226800000,205200000,224208000,0,0
+TOPS.US,D,20170621,000000,226800000,226800000,210600000,221400000,0,0
+TOPS.US,D,20170622,000000,191160000,199800000,172800000,172800000,0.004166666665,0
+TOPS.US,D,20170623,000000,101520000,101520000,54000000,57600000,0.09166666663,0
+TOPS.US,D,20170626,000000,54698400,60480000,43200000,48960000,0.037499999985,0
+TOPS.US,D,20170627,000000,65520000,74880000,51120000,56160000,0.120833333285,0
+TOPS.US,D,20170628,000000,52560000,54720000,40320000,42451200,0.045833333315,0
+TOPS.US,D,20170629,000000,39600000,39607200,30240000,30600000,0.045833333315,0
+TOPS.US,D,20170630,000000,30909600,41040000,28706400,29880000,0.079166666635,0
+TOPS.US,D,20170703,000000,27360000,28080000,23040000,26640000,0.02499999999,0
+TOPS.US,D,20170705,000000,29815200,32760000,24480000,25912800,0.0833333333,0
+TOPS.US,D,20170706,000000,24480000,25560000,21600000,22881600,0.029166666655,0
+TOPS.US,D,20170707,000000,22320000,23032800,19080000,19468800,0.02499999999,0
+TOPS.US,D,20170710,000000,20160000,20368800,18000000,18648000,0.012499999995,0
+TOPS.US,D,20170711,000000,19101600,19800000,17064000,17928000,0.020833333325,0
+TOPS.US,D,20170712,000000,20419200,23040000,16920000,17287200,0.170833333265,0
+TOPS.US,D,20170713,000000,17280000,17280000,14767200,15660000,0.062499999975,0
+TOPS.US,D,20170714,000000,15840000,16560000,14400000,14832000,0.05833333331,0
+TOPS.US,D,20170717,000000,14400000,15120000,12960000,13320000,0.03333333332,0
+TOPS.US,D,20170718,000000,13536000,17272800,12960000,15120000,0.062499999975,0
+TOPS.US,D,20170719,000000,14400000,16560000,13334400,15079200,0.054166666645,0
+TOPS.US,D,20170720,000000,15480000,17114400,14601600,14832000,0.029166666655,0
+TOPS.US,D,20170721,000000,15832800,25704000,14400000,18720000,0.18333333326,0
+TOPS.US,D,20170724,000000,23040000,47520000,21600000,32040000,0.67499999973,0
+TOPS.US,D,20170725,000000,29592000,42480000,25200000,33120000,0.3333333332,0
+TOPS.US,D,20170726,000000,30463200,36000000,21600000,23083200,0.13333333328,0
+TOPS.US,D,20170727,000000,25783200,28800000,23184000,25920000,0.087499999965,0
+TOPS.US,D,20170728,000000,25920000,28821600,22608000,24300000,0.07499999997,0
+TOPS.US,D,20170731,000000,23112000,25200000,18000000,18720000,0.07499999997,0
+TOPS.US,D,20170801,000000,19152000,24832800,18936000,23976000,0.10833333329,0
+TOPS.US,D,20170802,000000,18720000,21528000,16560000,17424000,0.18333333326,0
+TOPS.US,D,20170803,000000,7200000,14424000,5520000,5664000,1.50833333273,0
+TOPS.US,D,20170804,000000,5280000,6120000,4320000,4536000,0.7499999997,0
+TOPS.US,D,20170807,000000,4704000,5520000,4320000,4477920,0.295833333215,0
+TOPS.US,D,20170808,000000,4272000,4320000,3360000,3744000,0.479166666475,0
+TOPS.US,D,20170809,000000,3480000,3600000,3072000,3264000,0.712499999715,0
+TOPS.US,D,20170810,000000,3192000,3744000,2904000,2918880,1.187499999525,0
+TOPS.US,D,20170811,000000,4080000,4200000,2976000,3384000,1.870833332585,0
+TOPS.US,D,20170814,000000,3360000,3984000,3120000,3600000,1.379166666115,0
+TOPS.US,D,20170815,000000,3696000,3744000,3312000,3386880,0.729166666375,0
+TOPS.US,D,20170816,000000,3432000,3480000,3024000,3168000,0.529166666455,0
+TOPS.US,D,20170817,000000,3216000,3240000,3000000,3141600,0.34166666653,0
+TOPS.US,D,20170818,000000,3432000,3696000,3048000,3048000,1.304166666145,0
+TOPS.US,D,20170821,000000,3192000,3192000,2976000,3120000,0.37499999985,0
+TOPS.US,D,20170822,000000,3120000,3120000,2592000,2880000,0.79999999968,0
+TOPS.US,D,20170823,000000,2808000,2808000,2592000,2635920,0.54999999978,0
+TOPS.US,D,20170824,000000,2472000,2520000,2328000,2376000,0.72499999971,0
+TOPS.US,D,20170825,000000,2400000,2592000,2376000,2472000,0.43333333316,0
+TOPS.US,D,20170828,000000,2400000,2472000,1776000,2088000,0.454166666485,0
+TOPS.US,D,20170829,000000,1872000,1920000,1608000,1725600,0.879166666315,0
+TOPS.US,D,20170830,000000,1632000,1655760,1320000,1320000,0.77499999969,0
+TOPS.US,D,20170831,000000,1203360,1509600,1128240,1368000,0.82499999967,0
+TOPS.US,D,20170901,000000,1392000,1392000,1224000,1248000,0.420833333165,0
+TOPS.US,D,20170905,000000,1296000,1296000,1056240,1058640,0.64166666641,0
+TOPS.US,D,20170906,000000,1068000,1128000,961440,1104000,0.387499999845,0
+TOPS.US,D,20170907,000000,1104000,1487760,1087080,1224000,1.204166666185,0
+TOPS.US,D,20170908,000000,1224000,1248000,962640,1053600,0.87499999965,0
+TOPS.US,D,20170911,000000,1056000,1118400,984240,1046400,0.554166666445,0
+TOPS.US,D,20170912,000000,1056000,1056000,984000,984000,0.629166666415,0
+TOPS.US,D,20170913,000000,1033200,1033680,868320,912000,0.412499999835,0
+TOPS.US,D,20170914,000000,1128000,1848000,1128000,1248000,5.737499997705,0
+TOPS.US,D,20170915,000000,1224000,1224000,1008000,1031280,1.81666666594,0
+TOPS.US,D,20170918,000000,1094160,1094160,987840,1034400,0.662499999735,0
+TOPS.US,D,20170919,000000,1056000,1056000,926400,984000,0.57499999977,0
+TOPS.US,D,20170920,000000,984000,1003200,912000,916800,0.654166666405,0
+TOPS.US,D,20170921,000000,955200,1044000,864240,959760,1.03333333292,0
+TOPS.US,D,20170922,000000,945360,1020000,888480,903600,0.704166666385,0
+TOPS.US,D,20170925,000000,912000,931200,876000,882720,0.39166666651,0
+TOPS.US,D,20170926,000000,921600,921600,792240,808800,0.754166666365,0
+TOPS.US,D,20170927,000000,828000,996000,796800,840240,2.14166666581,0
+TOPS.US,D,20170928,000000,840000,840000,720000,789120,1.254166666165,0
+TOPS.US,D,20170929,000000,789120,789120,704640,744000,0.812499999675,0
+TOPS.US,D,20171002,000000,726960,787200,672000,696000,0.88333333298,0
+TOPS.US,D,20171003,000000,722400,813600,684000,708000,1.787499999285,0
+TOPS.US,D,20171004,000000,721200,804000,684000,732240,1.545833332715,0
+TOPS.US,D,20171005,000000,668640,705600,636000,655920,1.262499999495,0
+TOPS.US,D,20171006,000000,600600,768000,558000,639000,1.979166665875,0
+TOPS.US,D,20171009,000000,644400,696000,624000,660000,0.6666666664,0
+TOPS.US,D,20171010,000000,612000,666000,576000,648000,0.712499999715,0
+TOPS.US,D,20171011,000000,647280,672000,588000,600000,0.679166666395,0
+TOPS.US,D,20171012,000000,635520,640800,573600,627480,1.44999999942,0
+TOPS.US,D,20171013,000000,912000,984000,683880,719880,9.312499996275,0
+TOPS.US,D,20171016,000000,686400,740400,624000,624000,2.18333333246,0
+TOPS.US,D,20171017,000000,630000,725520,618000,702600,1.0833333329,0
+TOPS.US,D,20171018,000000,726000,755880,654000,661320,0.86666666632,0
+TOPS.US,D,20171019,000000,682320,683760,588000,606000,1.09999999956,0
+TOPS.US,D,20171020,000000,577200,585960,385200,483600,4.12499999835,0
+TOPS.US,D,20171023,000000,522000,552000,480000,492000,1.345833332795,0
+TOPS.US,D,20171024,000000,492000,503760,434160,452400,0.88333333298,0
+TOPS.US,D,20171025,000000,456000,659880,444132,594000,3.54166666525,0
+TOPS.US,D,20171026,000000,660000,840000,636000,804000,11.579166662035,0
+TOPS.US,D,20171027,000000,762000,792000,510000,624000,2.554166665645,0
+TOPS.US,D,20171030,000000,636240,718800,540000,632760,1.46666666608,0
+TOPS.US,D,20171031,000000,600000,660000,540000,576000,1.129166666215,0
+TOPS.US,D,20171101,000000,564000,576120,483840,516000,1.19166666619,0
+TOPS.US,D,20171102,000000,552000,588000,480000,517200,1.329166666135,0
+TOPS.US,D,20171103,000000,576000,1584000,558000,864000,45.87499998165,0
+TOPS.US,D,20171106,000000,1344000,2208000,1320000,2016000,84.312499966275,0
+TOPS.US,D,20171107,000000,4056000,4260000,2412000,2784000,79.462499968215,0
+TOPS.US,D,20171108,000000,1980000,2040000,974520,1076640,38.03333331812,0
+TOPS.US,D,20171109,000000,1080000,1428000,974880,1044000,23.42499999063,0
+TOPS.US,D,20171110,000000,1260000,1284000,816240,864000,18.93333332576,0
+TOPS.US,D,20171113,000000,851400,984000,851400,851400,8.96666666308,0
+TOPS.US,D,20171114,000000,852120,876000,589332,741720,15.054166660645,0
+TOPS.US,D,20171115,000000,696000,812400,615600,658680,10.06666666264,0
+TOPS.US,D,20171116,000000,678360,696000,614160,648000,5.370833331185,0
+TOPS.US,D,20171117,000000,900000,936000,673080,686400,30.51666665446,0
+TOPS.US,D,20171120,000000,730800,732000,660000,699000,9.154166663005,0
+TOPS.US,D,20171121,000000,720000,720000,632400,672000,9.237499996305,0
+TOPS.US,D,20171122,000000,636000,636000,588120,602280,6.69166666399,0
+TOPS.US,D,20171124,000000,588600,600000,519600,564000,4.362499998255,0
+TOPS.US,D,20171127,000000,627000,630000,564000,607440,7.67499999693,0
+TOPS.US,D,20171128,000000,572400,585600,541320,551400,5.30833333121,0
+TOPS.US,D,20171129,000000,552120,572280,540000,546000,3.84999999846,0
+TOPS.US,D,20171130,000000,558000,558000,492000,516000,5.31666666454,0
+TOPS.US,D,20171201,000000,524640,530400,482760,513000,4.595833331495,0
+TOPS.US,D,20171204,000000,504000,510000,480000,492000,3.845833331795,0
+TOPS.US,D,20171205,000000,492000,507360,468120,475680,4.68333333146,0
+TOPS.US,D,20171206,000000,468000,474000,430812,442920,4.362499998255,0
+TOPS.US,D,20171207,000000,444960,684000,444000,510000,32.34999998706,0
+TOPS.US,D,20171208,000000,654000,654000,498000,516600,22.09999999116,0
+TOPS.US,D,20171211,000000,534000,537840,433200,464400,17.454166659685,0
+TOPS.US,D,20171212,000000,442800,444000,420120,431400,8.0833333301,0
+TOPS.US,D,20171213,000000,420000,431880,360000,384960,12.34999999506,0
+TOPS.US,D,20171214,000000,372000,447600,316800,367680,18.98333332574,0
+TOPS.US,D,20171215,000000,372000,408000,364800,372000,9.12499999635,0
+TOPS.US,D,20171218,000000,372000,375600,330240,345360,8.2499999967,0
+TOPS.US,D,20171219,000000,346800,346800,315600,322800,6.44166666409,0
+TOPS.US,D,20171220,000000,312600,324000,290520,320040,6.96666666388,0
+TOPS.US,D,20171221,000000,300000,322800,288000,304560,6.245833330835,0
+TOPS.US,D,20171222,000000,370680,370680,312000,327600,9.845833329395,0
+TOPS.US,D,20171226,000000,334800,342000,303600,311880,4.34166666493,0
+TOPS.US,D,20171227,000000,318840,325200,303600,311640,5.520833331125,0
+TOPS.US,D,20171228,000000,317760,320400,300000,310920,5.920833330965,0
+TOPS.US,D,20171229,000000,310800,312000,297600,301200,6.354166664125,0
+TOPS.US,D,20180102,000000,302400,302400,277200,280812,6.770833330625,0
+TOPS.US,D,20180103,000000,282120,318000,282000,294000,9.22499999631,0
+TOPS.US,D,20180104,000000,360000,360000,303000,326400,21.10833332489,0
+TOPS.US,D,20180105,000000,327600,329760,300000,308088,8.22499999671,0
+TOPS.US,D,20180108,000000,311880,312120,294000,310680,5.45833333115,0
+TOPS.US,D,20180109,000000,309600,312000,297600,305880,5.28333333122,0
+TOPS.US,D,20180110,000000,310800,312000,296400,301800,3.98333333174,0
+TOPS.US,D,20180111,000000,303000,312000,296400,299280,3.30833333201,0
+TOPS.US,D,20180112,000000,300000,300480,290400,293040,4.420833331565,0
+TOPS.US,D,20180116,000000,288120,294000,266640,274680,7.879166663515,0
+TOPS.US,D,20180117,000000,276120,282000,267600,274920,5.94999999762,0
+TOPS.US,D,20180118,000000,276000,280080,270600,272280,3.870833331785,0
+TOPS.US,D,20180119,000000,273240,276000,264000,269760,4.162499998335,0
+TOPS.US,D,20180122,000000,274200,318000,271800,271920,17.370833326385,0
+TOPS.US,D,20180123,000000,284160,288000,267480,275880,5.67499999773,0
+TOPS.US,D,20180124,000000,276000,276000,270120,271800,2.94166666549,0
+TOPS.US,D,20180125,000000,272640,273000,240000,243600,14.166666661,0
+TOPS.US,D,20180126,000000,252000,252000,216000,235200,8.75833332983,0
+TOPS.US,D,20180129,000000,228000,259200,223200,228720,7.829166663535,0
+TOPS.US,D,20180130,000000,238680,247200,232800,241800,3.89166666511,0
+TOPS.US,D,20180131,000000,252000,264000,240252,255360,5.029166664655,0
+TOPS.US,D,20180201,000000,264000,276000,255360,262680,4.820833331405,0
+TOPS.US,D,20180202,000000,273600,273600,240000,245640,5.695833331055,0
+TOPS.US,D,20180205,000000,352800,418680,264000,301200,58.254166643365,0
+TOPS.US,D,20180206,000000,324000,324000,258000,278400,17.09166665983,0
+TOPS.US,D,20180207,000000,285960,290400,258000,266400,11.945833328555,0
+TOPS.US,D,20180208,000000,272400,276000,238800,251880,10.23333332924,0
+TOPS.US,D,20180209,000000,268680,268680,240600,246120,9.595833329495,0
+TOPS.US,D,20180212,000000,234000,243000,226800,241200,11.47499999541,0
+TOPS.US,D,20180213,000000,236040,245760,229800,234000,7.979166663475,0
+TOPS.US,D,20180214,000000,235800,254400,224400,241680,10.762499995695,0
+TOPS.US,D,20180215,000000,250680,278400,234120,274920,22.004166657865,0
+TOPS.US,D,20180216,000000,270000,270000,238800,242280,13.504166661265,0
+TOPS.US,D,20180220,000000,250560,250560,234600,235800,7.69999999692,0
+TOPS.US,D,20180221,000000,235800,237600,226800,227520,10.61666666242,0
+TOPS.US,D,20180222,000000,220560,226680,201600,217200,9.80833332941,0
+TOPS.US,D,20180223,000000,222000,228000,216000,217920,7.18333333046,0
+TOPS.US,D,20180226,000000,220560,221040,201600,204480,10.295833329215,0
+TOPS.US,D,20180227,000000,208800,208800,157440,193560,14.67499999413,0
+TOPS.US,D,20180228,000000,183240,192000,176532,182280,9.31666666294,0
+TOPS.US,D,20180301,000000,180120,180120,165600,166800,12.404166661705,0
+TOPS.US,D,20180302,000000,171600,171600,156000,164280,10.11666666262,0
+TOPS.US,D,20180305,000000,173880,178800,162000,171000,9.212499996315,0
+TOPS.US,D,20180306,000000,180000,180000,165720,170880,8.604166663225,0
+TOPS.US,D,20180307,000000,173760,174000,164520,170520,6.27499999749,0
+TOPS.US,D,20180308,000000,168000,190800,166920,182160,13.970833327745,0
+TOPS.US,D,20180309,000000,200760,264960,192360,217200,57.22499997711,0
+TOPS.US,D,20180312,000000,245520,251400,222000,238320,23.36666665732,0
+TOPS.US,D,20180313,000000,252000,263640,231600,240000,16.195833326855,0
+TOPS.US,D,20180314,000000,245400,245400,218520,225000,9.837499996065,0
+TOPS.US,D,20180315,000000,226560,227760,211200,218640,8.154166663405,0
+TOPS.US,D,20180316,000000,222000,224880,207000,224400,6.745833330635,0
+TOPS.US,D,20180319,000000,224400,232800,211920,217680,4.562499998175,0
+TOPS.US,D,20180320,000000,221400,222000,204000,212520,3.670833331865,0
+TOPS.US,D,20180321,000000,230040,230040,210120,219120,4.78333333142,0
+TOPS.US,D,20180322,000000,216000,225360,210000,210120,8.07499999677,0
+TOPS.US,D,20180323,000000,300000,306960,222000,229200,58.562499976575,0
+TOPS.US,D,20180326,000000,241200,300000,217200,264000,77.14999996914,0
+TOPS.US,D,20180327,000000,264000,340800,262800,302400,102.20833329245,0
+TOPS.US,D,20180328,000000,312000,338400,243600,248400,53.495833311935,0
+TOPS.US,D,20180329,000000,256800,256800,216000,220800,28.63333332188,0
+TOPS.US,D,20180402,000000,229200,229200,194400,198000,16.81666665994,0
+TOPS.US,D,20180403,000000,194400,200040,174000,190680,16.50833332673,0
+TOPS.US,D,20180404,000000,198000,231600,186000,214800,26.279166656155,0
+TOPS.US,D,20180405,000000,217200,219600,207600,211200,9.695833329455,0
+TOPS.US,D,20180406,000000,216000,216000,198072,204468,8.220833330045,0
+TOPS.US,D,20180409,000000,205200,225480,201600,216000,9.754166662765,0
+TOPS.US,D,20180410,000000,208800,213540,204000,206400,3.745833331835,0
+TOPS.US,D,20180411,000000,217200,219600,208800,217200,8.89166666311,0
+TOPS.US,D,20180412,000000,213600,219660,212400,214800,3.73333333184,0
+TOPS.US,D,20180413,000000,210000,214788,204000,210000,3.162499998735,0
+TOPS.US,D,20180416,000000,211200,214596,205200,206400,4.50833333153,0
+TOPS.US,D,20180417,000000,201600,210000,201600,205200,3.620833331885,0
+TOPS.US,D,20180418,000000,205200,207480,198000,200400,8.15833333007,0
+TOPS.US,D,20180419,000000,201600,205200,199200,199200,4.79166666475,0
+TOPS.US,D,20180420,000000,199200,200364,192000,193188,6.74166666397,0
+TOPS.US,D,20180423,000000,192000,193200,181200,183600,8.087499996765,0
+TOPS.US,D,20180424,000000,182400,186000,180000,181200,3.90833333177,0
+TOPS.US,D,20180425,000000,182400,186000,181212,184800,3.154166665405,0
+TOPS.US,D,20180426,000000,184800,200400,181200,199200,6.429166664095,0
+TOPS.US,D,20180427,000000,194400,208740,194400,202800,6.987499997205,0
+TOPS.US,D,20180430,000000,202800,205080,194400,196800,3.729166665175,0
+TOPS.US,D,20180501,000000,198000,207480,194400,202800,3.862499998455,0
+TOPS.US,D,20180502,000000,204000,205200,186000,187200,6.03333333092,0
+TOPS.US,D,20180503,000000,188400,196800,187200,190800,5.104166664625,0
+TOPS.US,D,20180504,000000,188400,195600,188400,190416,3.062499998775,0
+TOPS.US,D,20180507,000000,193200,201600,189588,192000,5.479166664475,0
+TOPS.US,D,20180508,000000,198000,198000,188400,194400,4.329166664935,0
+TOPS.US,D,20180509,000000,208800,224400,195600,206400,29.804166654745,0
+TOPS.US,D,20180510,000000,192000,206376,189600,195720,6.15833333087,0
+TOPS.US,D,20180511,000000,200400,200400,192000,194400,3.879166665115,0
+TOPS.US,D,20180514,000000,192000,198000,190800,193188,3.69999999852,0
+TOPS.US,D,20180515,000000,189600,193200,186000,187200,4.520833331525,0
+TOPS.US,D,20180516,000000,187200,188400,181320,184800,6.64166666401,0
+TOPS.US,D,20180517,000000,186000,193200,186000,192000,4.845833331395,0
+TOPS.US,D,20180518,000000,192000,192000,183600,187200,3.812499998475,0
+TOPS.US,D,20180521,000000,187200,188400,182400,186000,3.412499998635,0
+TOPS.US,D,20180522,000000,184800,186000,180000,183600,3.720833331845,0
+TOPS.US,D,20180523,000000,183600,186000,180000,184800,3.01666666546,0
+TOPS.US,D,20180524,000000,183600,186000,182400,183600,2.062499999175,0
+TOPS.US,D,20180525,000000,186000,193200,182400,182688,8.062499996775,0
+TOPS.US,D,20180529,000000,132000,132000,117600,123000,33.879166653115,0
+TOPS.US,D,20180530,000000,123600,124800,104400,105600,21.20833332485,0
+TOPS.US,D,20180531,000000,104400,105600,82800,85200,26.212499989515,0
+TOPS.US,D,20180601,000000,88800,94800,86400,94800,12.34999999506,0
+TOPS.US,D,20180604,000000,100800,100800,91200,96300,7.879166663515,0
+TOPS.US,D,20180605,000000,96312,98400,92400,97680,6.53333333072,0
+TOPS.US,D,20180606,000000,96540,99600,91200,96000,6.529166664055,0
+TOPS.US,D,20180607,000000,100800,172800,100800,141600,217.55833324631,0
+TOPS.US,D,20180608,000000,128400,141600,120120,128400,35.81666665234,0
+TOPS.US,D,20180611,000000,126000,138000,120000,136800,14.68333332746,0
+TOPS.US,D,20180612,000000,134400,135600,126024,132024,7.479166663675,0
+TOPS.US,D,20180613,000000,133200,133200,126120,129600,5.512499997795,0
+TOPS.US,D,20180614,000000,133200,139200,127200,133200,20.512499991795,0
+TOPS.US,D,20180615,000000,138000,138000,128400,128400,9.13333332968,0
+TOPS.US,D,20180618,000000,129600,136680,127200,132000,9.637499996145,0
+TOPS.US,D,20180619,000000,135600,135600,123600,127200,6.020833330925,0
+TOPS.US,D,20180620,000000,133200,138000,128400,130800,11.78333332862,0
+TOPS.US,D,20180621,000000,130800,136800,127200,129600,15.65833332707,0
+TOPS.US,D,20180622,000000,130800,138000,126000,129600,21.09999999156,0
+TOPS.US,D,20180625,000000,129600,129600,121200,122400,9.43333332956,0
+TOPS.US,D,20180626,000000,126000,126000,111696,115320,10.154166662605,0
+TOPS.US,D,20180627,000000,120000,121200,114120,117600,5.75833333103,0
+TOPS.US,D,20180628,000000,118260,120000,112812,116400,4.754166664765,0
+TOPS.US,D,20180629,000000,118356,119100,111600,114000,3.795833331815,0
+TOPS.US,D,20180702,000000,118800,120000,113400,114036,4.070833331705,0
+TOPS.US,D,20180703,000000,114000,115200,109224,112068,2.204166665785,0
+TOPS.US,D,20180705,000000,110280,111000,102408,108000,5.787499997685,0
+TOPS.US,D,20180706,000000,121200,133200,120000,123600,42.737499982905,0
+TOPS.US,D,20180709,000000,123600,127200,114120,119988,13.504166661265,0
+TOPS.US,D,20180710,000000,122400,122400,115200,118188,4.84166666473,0
+TOPS.US,D,20180711,000000,117600,117600,113160,116400,3.51666666526,0
+TOPS.US,D,20180712,000000,116484,117600,112800,116004,2.59166666563,0
+TOPS.US,D,20180713,000000,114060,116400,112140,114912,3.69166666519,0
+TOPS.US,D,20180716,000000,115200,116100,109344,113988,3.154166665405,0
+TOPS.US,D,20180717,000000,112800,114000,110520,112080,3.254166665365,0
+TOPS.US,D,20180718,000000,114000,119760,111732,113304,4.6666666648,0
+TOPS.US,D,20180719,000000,115800,115800,109200,110244,2.804166665545,0
+TOPS.US,D,20180720,000000,110400,112788,103212,105480,6.754166663965,0
+TOPS.US,D,20180723,000000,108000,108000,104472,104844,2.72499999891,0
+TOPS.US,D,20180724,000000,116496,136800,116400,121200,49.529166646855,0
+TOPS.US,D,20180725,000000,120000,129600,115200,127200,11.18333332886,0
+TOPS.US,D,20180726,000000,127200,128400,116472,118788,6.562499997375,0
+TOPS.US,D,20180727,000000,120000,122040,112800,114828,6.77499999729,0
+TOPS.US,D,20180730,000000,118800,118800,114000,116724,3.379166665315,0
+TOPS.US,D,20180731,000000,116364,121680,111600,116460,4.954166664685,0
+TOPS.US,D,20180801,000000,114696,117564,113172,116400,3.15833333207,0
+TOPS.US,D,20180802,000000,118800,123600,115200,123588,8.070833330105,0
+TOPS.US,D,20180803,000000,123600,124800,121200,122400,5.329166664535,0
+TOPS.US,D,20180806,000000,124800,126000,122400,124800,4.15833333167,0
+TOPS.US,D,20180807,000000,123600,126000,122400,123600,3.90833333177,0
+TOPS.US,D,20180808,000000,126000,126000,117600,119400,3.26666666536,0
+TOPS.US,D,20180809,000000,122400,126000,116400,118164,5.054166664645,0
+TOPS.US,D,20180810,000000,119676,120000,115260,117600,2.94999999882,0
+TOPS.US,D,20180813,000000,116400,120000,114120,116820,4.254166664965,0
+TOPS.US,D,20180814,000000,114936,117000,110532,111600,5.395833331175,0
+TOPS.US,D,20180815,000000,112884,114000,107400,110268,4.09999999836,0
+TOPS.US,D,20180816,000000,110400,113868,108300,109788,2.65833333227,0
+TOPS.US,D,20180817,000000,110652,112800,108000,109956,1.26666666616,0
+TOPS.US,D,20180820,000000,112800,113364,108000,110400,4.22499999831,0
+TOPS.US,D,20180821,000000,114000,114600,111720,112812,2.995833332135,0
+TOPS.US,D,20180822,000000,112800,115800,111600,112236,1.504166666065,0
+TOPS.US,D,20180823,000000,112800,112800,108612,111492,1.287499999485,0
+TOPS.US,D,20180824,000000,111912,111912,109200,109680,1.59999999936,0
+TOPS.US,D,20180827,000000,109200,110400,109200,109260,2.262499999095,0
+TOPS.US,D,20180828,000000,110400,112800,109200,111024,2.1666666658,0
+TOPS.US,D,20180829,000000,109200,110400,108612,110160,1.92499999923,0
+TOPS.US,D,20180830,000000,109776,110976,109272,110388,1.254166666165,0
+TOPS.US,D,20180831,000000,109812,112800,109248,112224,1.3333333328,0
+TOPS.US,D,20180904,000000,110400,111595,105600,107940,4.98333333134,0
+TOPS.US,D,20180905,000000,109200,109200,105624,108480,2.07499999917,0
+TOPS.US,D,20180906,000000,108000,110400,108000,108588,0.987499999605,0
+TOPS.US,D,20180907,000000,109572,109572,106800,109068,1.39166666611,0
+TOPS.US,D,20180910,000000,109200,110148,106800,108240,1.462499999415,0
+TOPS.US,D,20180911,000000,109200,110412,107640,108012,2.52499999899,0
+TOPS.US,D,20180912,000000,109200,109236,108012,108960,1.170833332865,0
+TOPS.US,D,20180913,000000,108312,108960,106800,108564,1.562499999375,0
+TOPS.US,D,20180914,000000,110376,110388,106812,108252,0.89166666631,0
+TOPS.US,D,20180917,000000,110400,110400,108216,109236,1.145833332875,0
+TOPS.US,D,20180918,000000,109200,111600,109200,110472,2.06666666584,0
+TOPS.US,D,20180919,000000,112800,126000,110520,121632,12.887499994845,0
+TOPS.US,D,20180920,000000,118800,135600,112800,130800,25.87499998965,0
+TOPS.US,D,20180921,000000,134400,148680,124800,142800,20.23333332524,0
+TOPS.US,D,20180924,000000,141600,142728,127200,134400,10.37499999585,0
+TOPS.US,D,20180925,000000,140400,158400,126000,142800,23.35833332399,0
+TOPS.US,D,20180926,000000,152400,153600,133200,133200,11.504166662065,0
+TOPS.US,D,20180927,000000,135600,144000,129984,141600,6.69166666399,0
+TOPS.US,D,20180928,000000,138000,150000,137676,140400,7.90833333017,0
+TOPS.US,D,20181001,000000,145200,146400,139200,141600,3.987499998405,0
+TOPS.US,D,20181002,000000,142800,142800,127176,128400,4.845833331395,0
+TOPS.US,D,20181003,000000,133200,140400,128400,138600,3.49166666527,0
+TOPS.US,D,20181004,000000,139200,146400,134400,139200,7.9166666635,0
+TOPS.US,D,20181005,000000,141600,141816,130812,138000,3.287499998685,0
+TOPS.US,D,20181008,000000,136800,140160,132000,132960,2.21666666578,0
+TOPS.US,D,20181009,000000,134400,136752,128400,132000,2.204166665785,0
+TOPS.US,D,20181010,000000,132000,133188,114012,118800,5.29166666455,0
+TOPS.US,D,20181011,000000,122400,122400,114000,115536,2.61666666562,0
+TOPS.US,D,20181012,000000,118800,124800,117612,124356,4.237499998305,0
+TOPS.US,D,20181015,000000,124800,154800,118800,140400,20.06666665864,0
+TOPS.US,D,20181016,000000,139200,141552,129600,133200,6.31666666414,0
+TOPS.US,D,20181017,000000,130800,136800,129600,135600,2.562499998975,0
+TOPS.US,D,20181018,000000,135600,150000,134412,142800,8.82499999647,0
+TOPS.US,D,20181019,000000,148800,165600,145212,152400,21.03333332492,0
+TOPS.US,D,20181022,000000,220800,324000,212400,236400,432.74583316024,0
+TOPS.US,D,20181023,000000,201600,219600,181200,205200,52.44166664569,0
+TOPS.US,D,20181024,000000,184800,207600,176400,184800,41.870833316585,0
+TOPS.US,D,20181025,000000,192000,202776,184800,195600,21.1666666582,0
+TOPS.US,D,20181026,000000,192000,208800,183600,199200,25.04999998998,0
+TOPS.US,D,20181029,000000,231600,256800,210000,222000,90.82499996367,0
+TOPS.US,D,20181030,000000,224400,237600,216000,224400,31.82499998727,0
+TOPS.US,D,20181031,000000,230400,254400,225600,252000,40.629166650415,0
+TOPS.US,D,20181101,000000,264000,283200,240000,246000,82.0833333005,0
+TOPS.US,D,20181102,000000,237600,246000,212400,242400,33.00833332013,0
+TOPS.US,D,20181105,000000,234000,237600,196800,205200,24.970833323345,0
+TOPS.US,D,20181106,000000,232800,235200,205200,217200,30.470833321145,0
+TOPS.US,D,20181107,000000,208800,210000,194400,200400,18.84999999246,0
+TOPS.US,D,20181108,000000,186000,186000,165600,172800,25.55833332311,0
+TOPS.US,D,20181109,000000,172800,195600,170412,194400,17.23333332644,0
+TOPS.US,D,20181112,000000,190800,192000,174000,177600,16.26666666016,0
+TOPS.US,D,20181113,000000,198000,200400,181200,188400,26.529166656055,0
+TOPS.US,D,20181114,000000,182400,183600,165600,171600,16.287499993485,0
+TOPS.US,D,20181115,000000,165600,170400,146400,165600,9.42499999623,0
+TOPS.US,D,20181116,000000,156000,166044,156000,156000,5.59166666443,0
+TOPS.US,D,20181119,000000,153600,168000,150000,157200,10.14999999594,0
+TOPS.US,D,20181120,000000,153600,163200,145200,154800,11.89166666191,0
+TOPS.US,D,20181121,000000,151200,156000,146400,148200,8.63333332988,0
+TOPS.US,D,20181123,000000,145200,145800,134400,136800,7.9999999968,0
+TOPS.US,D,20181126,000000,133200,139080,128400,132000,9.30833332961,0
+TOPS.US,D,20181127,000000,129600,140388,127200,138000,6.087499997565,0
+TOPS.US,D,20181128,000000,138000,142800,132000,141600,4.612499998155,0
+TOPS.US,D,20181129,000000,134400,141576,134400,140400,2.47499999901,0
+TOPS.US,D,20181130,000000,138000,138000,130800,133200,5.045833331315,0
+TOPS.US,D,20181203,000000,132000,135600,129600,132000,5.587499997765,0
+TOPS.US,D,20181204,000000,129600,129600,118800,124800,11.29166666215,0
+TOPS.US,D,20181206,000000,120000,120000,110400,117012,7.945833330155,0
+TOPS.US,D,20181207,000000,114000,129600,114000,126000,7.845833330195,0
+TOPS.US,D,20181210,000000,129600,129600,117000,119964,3.62499999855,0
+TOPS.US,D,20181211,000000,120000,138000,118800,128400,12.53333332832,0
+TOPS.US,D,20181212,000000,126000,129480,122400,127200,3.387499998645,0
+TOPS.US,D,20181213,000000,126000,128400,120000,121200,2.937499998825,0
+TOPS.US,D,20181214,000000,122400,126000,119400,123492,2.445833332355,0
+TOPS.US,D,20181217,000000,122400,124752,110400,114648,5.20833333125,0
+TOPS.US,D,20181218,000000,115212,120000,109200,112128,3.145833332075,0
+TOPS.US,D,20181219,000000,113964,117588,110400,113328,2.42499999903,0
+TOPS.US,D,20181220,000000,111600,114552,98400,106800,4.562499998175,0
+TOPS.US,D,20181221,000000,108000,108000,90300,93612,6.94166666389,0
+TOPS.US,D,20181224,000000,96528,100560,88620,88944,3.570833331905,0
+TOPS.US,D,20181226,000000,92400,97188,91200,96780,3.654166665205,0
+TOPS.US,D,20181227,000000,97296,108000,96840,104376,4.70833333145,0
+TOPS.US,D,20181228,000000,108432,108432,101400,101400,4.020833331725,0
+TOPS.US,D,20181231,000000,108000,108000,97200,98772,2.729166665575,0
+TOPS.US,D,20190102,000000,90288,105600,90288,104400,3.020833332125,0
+TOPS.US,D,20190103,000000,104148,105600,96000,97332,5.1666666646,0
+TOPS.US,D,20190104,000000,99600,104388,94800,103080,3.837499998465,0
+TOPS.US,D,20190107,000000,104652,118800,100800,117504,9.04999999638,0
+TOPS.US,D,20190108,000000,138000,150600,124800,132000,51.370833312785,0
+TOPS.US,D,20190109,000000,129600,130800,114984,124800,14.195833327655,0
+TOPS.US,D,20190110,000000,133200,133200,123600,127200,9.104166663025,0
+TOPS.US,D,20190111,000000,118800,130800,115200,126600,9.145833329675,0
+TOPS.US,D,20190114,000000,121200,124800,118800,124800,4.254166664965,0
+TOPS.US,D,20190115,000000,116400,122400,116400,121200,3.61666666522,0
+TOPS.US,D,20190116,000000,121200,126000,116400,123600,7.120833330485,0
+TOPS.US,D,20190117,000000,124800,133200,121200,128400,9.57499999617,0
+TOPS.US,D,20190118,000000,128400,129480,123600,126600,4.445833331555,0
+TOPS.US,D,20190122,000000,129600,129600,124800,125124,5.012499997995,0
+TOPS.US,D,20190123,000000,123600,127200,118800,121200,4.220833331645,0
+TOPS.US,D,20190124,000000,121200,124680,118812,120600,2.912499998835,0
+TOPS.US,D,20190125,000000,120000,121200,117600,119172,3.53333333192,0
+TOPS.US,D,20190128,000000,122400,122400,116400,117216,3.345833331995,0
+TOPS.US,D,20190129,000000,114600,118176,109219,112027,6.25833333083,0
+TOPS.US,D,20190130,000000,115200,117600,110400,112800,2.645833332275,0
+TOPS.US,D,20190131,000000,113040,114744,110400,111816,2.504166665665,0
+TOPS.US,D,20190201,000000,113592,116988,110856,114540,3.220833332045,0
+TOPS.US,D,20190204,000000,112200,116256,111600,113280,2.979166665475,0
+TOPS.US,D,20190205,000000,112824,114600,111480,112092,3.40833333197,0
+TOPS.US,D,20190206,000000,111000,111588,100800,105480,11.54166666205,0
+TOPS.US,D,20190207,000000,105600,105696,99732,101976,5.57499999777,0
+TOPS.US,D,20190208,000000,100200,101316,92400,93600,11.32499999547,0
+TOPS.US,D,20190211,000000,97200,101976,91200,100512,7.65833333027,0
+TOPS.US,D,20190212,000000,100800,103188,98400,100800,5.84999999766,0
+TOPS.US,D,20190213,000000,100800,103200,98400,103200,3.73333333184,0
+TOPS.US,D,20190214,000000,103200,103800,101400,103200,3.46666666528,0
+TOPS.US,D,20190215,000000,103200,106800,100800,102600,5.10833333129,0
+TOPS.US,D,20190219,000000,103200,105600,102000,105000,3.42499999863,0
+TOPS.US,D,20190220,000000,102972,105588,102684,105000,2.29999999908,0
+TOPS.US,D,20190221,000000,106680,112800,105600,105852,8.770833329825,0
+TOPS.US,D,20190222,000000,106800,109968,102660,102960,2.9166666655,0
+TOPS.US,D,20190225,000000,105780,108000,102000,103212,4.395833331575,0
+TOPS.US,D,20190226,000000,102000,106788,97620,99132,4.98333333134,0
+TOPS.US,D,20190227,000000,99600,100728,96000,99528,4.054166665045,0
+TOPS.US,D,20190228,000000,99600,100188,96000,99480,2.73333333224,0
+TOPS.US,D,20190301,000000,98532,102000,97200,101501,3.27499999869,0
+TOPS.US,D,20190304,000000,99600,101940,99600,100200,3.262499998695,0
+TOPS.US,D,20190305,000000,102000,102000,99108,99276,1.979166665875,0
+TOPS.US,D,20190306,000000,99252,99588,96000,97680,2.99166666547,0
+TOPS.US,D,20190307,000000,96444,105828,95748,100812,8.554166663245,0
+TOPS.US,D,20190308,000000,100200,110400,96612,106800,26.85833332259,0
+TOPS.US,D,20190311,000000,115200,115200,108000,110400,23.512499990595,0
+TOPS.US,D,20190312,000000,112800,112800,100056,108000,9.354166662925,0
+TOPS.US,D,20190313,000000,104400,107112,101688,102900,5.287499997885,0
+TOPS.US,D,20190314,000000,103200,104400,98052,100992,4.12499999835,0
+TOPS.US,D,20190315,000000,101448,101448,96600,99792,5.229166664575,0
+TOPS.US,D,20190318,000000,99360,102000,97200,98400,4.129166665015,0
+TOPS.US,D,20190319,000000,98040,100680,97440,97992,3.25833333203,0
+TOPS.US,D,20190320,000000,99360,99828,97560,98160,3.12499999875,0
+TOPS.US,D,20190321,000000,100488,112788,98412,110400,26.05833332291,0
+TOPS.US,D,20190322,000000,110604,112800,100320,101976,18.720833325845,0
+TOPS.US,D,20190325,000000,103200,110400,100200,103788,8.94999999642,0
+TOPS.US,D,20190326,000000,102444,106668,100200,100788,7.620833330285,0
+TOPS.US,D,20190327,000000,104388,106488,100932,104400,6.370833330785,0
+TOPS.US,D,20190328,000000,98400,102000,91560,98560.8,13.64999999454,0
+TOPS.US,D,20190329,000000,97680,100080,93600,98400,8.429166663295,0
+TOPS.US,D,20190401,000000,96000,98400,96000,98196,4.73333333144,0
+TOPS.US,D,20190402,000000,99636,100800,96360,96600,13.65833332787,0
+TOPS.US,D,20190403,000000,96720,97812,93648,94932,7.34999999706,0
+TOPS.US,D,20190404,000000,96000,96000,92520,94692,4.045833331715,0
+TOPS.US,D,20190405,000000,94800,96000,93600,95011.2,4.587499998165,0
+TOPS.US,D,20190408,000000,96000,96000,92700,93852,3.85833333179,0
+TOPS.US,D,20190409,000000,93600,99600,93600,95640,9.087499996365,0
+TOPS.US,D,20190410,000000,97200,97200,93600,96000,5.679166664395,0
+TOPS.US,D,20190411,000000,95400,97740,92412,93360,6.054166664245,0
+TOPS.US,D,20190412,000000,93732,95484,92412,92412,4.254166664965,0
+TOPS.US,D,20190415,000000,92424,94560,90348,90708,3.545833331915,0
+TOPS.US,D,20190416,000000,91200,92520,87600,88776,4.44166666489,0
+TOPS.US,D,20190417,000000,88800,89988,86400,86964,4.004166665065,0
+TOPS.US,D,20190418,000000,88452,88452,84000,85560,3.912499998435,0
+TOPS.US,D,20190422,000000,88800,90000,85800,86400,3.379166665315,0
+TOPS.US,D,20190423,000000,86856,88680,84000,86400,4.520833331525,0
+TOPS.US,D,20190424,000000,87600,88200,85200,87240,3.42499999863,0
+TOPS.US,D,20190425,000000,90000,90000,85200,86616,3.204166665385,0
+TOPS.US,D,20190426,000000,86400,86400,83172,84000,5.287499997885,0
+TOPS.US,D,20190429,000000,84000,88188,80400,88116,10.86666666232,0
+TOPS.US,D,20190430,000000,87600,87600,82800,83040,3.81666666514,0
+TOPS.US,D,20190501,000000,85080,85080,80400,81600,3.73333333184,0
+TOPS.US,D,20190502,000000,82800,83220,80400,81600,2.920833332165,0
+TOPS.US,D,20190503,000000,80640,87600,80640,85812,6.94166666389,0
+TOPS.US,D,20190506,000000,86400,88200,82920,85212,2.95833333215,0
+TOPS.US,D,20190507,000000,85956,86220,82800,82824,3.104166665425,0
+TOPS.US,D,20190508,000000,84852,85200,82800,82968,2.245833332435,0
+TOPS.US,D,20190509,000000,85200,85200,82680,83940,2.68333333226,0
+TOPS.US,D,20190510,000000,83316,85800,82560,82680,2.499999999,0
+TOPS.US,D,20190513,000000,82800,84480,80400,81588,2.54999999898,0
+TOPS.US,D,20190514,000000,81000,81720,80400,80640,4.154166665005,0
+TOPS.US,D,20190515,000000,81252,81600,78780,80016,3.954166665085,0
+TOPS.US,D,20190516,000000,80472,84000,79440,79800,7.704166663585,0
+TOPS.US,D,20190517,000000,80160,80880,76200,77400,6.17499999753,0
+TOPS.US,D,20190520,000000,73800,77124,73200,74712,2.79999999888,0
+TOPS.US,D,20190521,000000,74400,79920,73224,77004,3.20833333205,0
+TOPS.US,D,20190522,000000,78804,79056,75072,76372.8,1.87499999925,0
+TOPS.US,D,20190523,000000,75000,75588,72000,73200,2.829166665535,0
+TOPS.US,D,20190524,000000,75600,75600,69600,71400,3.92499999843,0
+TOPS.US,D,20190528,000000,73080,73200,69672,72000,2.479166665675,0
+TOPS.US,D,20190529,000000,71760,72000,68760,70200,2.154166665805,0
+TOPS.US,D,20190530,000000,68412,69000,66000,66988.8,3.129166665415,0
+TOPS.US,D,20190531,000000,66300,66852,62400,63600,5.837499997665,0
+TOPS.US,D,20190603,000000,63600,66000,62400,64920,1.220833332845,0
+TOPS.US,D,20190604,000000,64200,69588,63600,66780,5.720833331045,0
+TOPS.US,D,20190605,000000,67200,67200,61404,62412,3.170833332065,0
+TOPS.US,D,20190606,000000,60264,63588,57600,57900,4.28333333162,0
+TOPS.US,D,20190607,000000,58800,60648,57960,59076,1.970833332545,0
+TOPS.US,D,20190610,000000,60180,60300,57600,57600,3.30833333201,0
+TOPS.US,D,20190611,000000,57684,58800,56529.6,57595.2,3.162499998735,0
+TOPS.US,D,20190612,000000,58200,58200,54000,55200,4.095833331695,0
+TOPS.US,D,20190613,000000,60000,68400,56400,62424,18.120833326085,0
+TOPS.US,D,20190614,000000,61944,62928,55800,57000,3.60833333189,0
+TOPS.US,D,20190617,000000,60204,60204,55200,56400,1.4999999994,0
+TOPS.US,D,20190618,000000,57156,58188,54960,55200,3.145833332075,0
+TOPS.US,D,20190619,000000,55212,56400,51600,55200,2.737499998905,0
+TOPS.US,D,20190620,000000,55488,57600,53443.2,55344,3.604166665225,0
+TOPS.US,D,20190621,000000,54672,55992,52800,54600,2.912499998835,0
+TOPS.US,D,20190624,000000,57600,57600,52800,53184,1.84166666593,0
+TOPS.US,D,20190625,000000,52800,54720,52800,54264,2.87499999885,0
+TOPS.US,D,20190626,000000,54000,54600,52320,53424,1.67499999933,0
+TOPS.US,D,20190627,000000,54000,54000,51696,53160,2.89999999884,0
+TOPS.US,D,20190628,000000,54000,54696,52320,53508,2.020833332525,0
+TOPS.US,D,20190701,000000,54000,54720,53400,54048,2.11666666582,0
+TOPS.US,D,20190702,000000,53700,55188,51600,51840,2.187499999125,0
+TOPS.US,D,20190703,000000,53400,54720,51600,52740,1.09999999956,0
+TOPS.US,D,20190705,000000,54000,55800,52200,54480,3.43333333196,0
+TOPS.US,D,20190708,000000,55704,56160,53412,54600,1.79999999928,0
+TOPS.US,D,20190709,000000,54000,81600,51624,78444,40.070833317305,0
+TOPS.US,D,20190710,000000,72000,72000,60000,62088,19.154166659005,0
+TOPS.US,D,20190711,000000,63972,64800,60000,61708.8,6.687499997325,0
+TOPS.US,D,20190712,000000,59280,60480,57600,57960,4.45833333155,0
+TOPS.US,D,20190715,000000,59580,60000,55200,58800,4.754166664765,0
+TOPS.US,D,20190716,000000,58644,59880,56544,58200,2.92499999883,0
+TOPS.US,D,20190717,000000,60600,67200,56904,60000,19.98333332534,0
+TOPS.US,D,20190718,000000,56760,59856,55200,56280,6.237499997505,0
+TOPS.US,D,20190719,000000,56400,57468,54660,56388,2.820833332205,0
+TOPS.US,D,20190722,000000,53784,57480,52920,56400,8.90833332977,0
+TOPS.US,D,20190723,000000,56400,57264,55200,56304,3.329166665335,0
+TOPS.US,D,20190724,000000,54528,56400,54420,55080,2.01666666586,0
+TOPS.US,D,20190725,000000,55080,56292,54000,55339.2,2.56666666564,0
+TOPS.US,D,20190726,000000,55344,55560,52812,53448,6.77499999729,0
+TOPS.US,D,20190729,000000,48000,48000,43692,47628,16.804166659945,0
+TOPS.US,D,20190730,000000,46200,48000,43800,44640,5.545833331115,0
+TOPS.US,D,20190731,000000,44400,45600,43800,44580,3.595833331895,0
+TOPS.US,D,20190801,000000,45588,46248,44400,44652,3.25833333203,0
+TOPS.US,D,20190802,000000,45156,45156,40800,42000,4.53333333152,0
+TOPS.US,D,20190805,000000,44400,44400,39900,40200,3.14999999874,0
+TOPS.US,D,20190806,000000,41292,45000,40800,43200,7.17499999713,0
+TOPS.US,D,20190807,000000,43200,43212,40944,42012,1.770833332625,0
+TOPS.US,D,20190808,000000,41760,44388,40800,42948,3.47499999861,0
+TOPS.US,D,20190809,000000,41040,43800,41040,41820,1.612499999355,0
+TOPS.US,D,20190812,000000,41544,43800,41400,42012,1.529166666055,0
+TOPS.US,D,20190813,000000,42840,43164,42000,42312,2.195833332455,0
+TOPS.US,D,20190814,000000,43200,43200,39600,42456,2.80833333221,0
+TOPS.US,D,20190815,000000,38400,41880,36000,38664,7.770833330225,0
+TOPS.US,D,20190816,000000,37200,39600,37200,39108,3.362499998655,0
+TOPS.US,D,20190819,000000,43200,49920,39744,46800,17.320833326405,0
+TOPS.US,D,20190820,000000,46800,49200,43800,44184,8.2499999967,0
+TOPS.US,D,20190821,000000,45600,45600,39960,41760,13.187499994725,0
+TOPS.US,D,20190822,000000,35160,46560,32404.8,38400,91.09999996356,0
+TOPS.US,D,20190823,000000,34920,37485.6,33840,35340,29.154166655005,0
+TOPS.US,D,20190826,000000,34620,37380,34500,36960,24.237499990305,0
+TOPS.US,D,20190827,000000,37380,38460,34500,34848,15.254166660565,0
+TOPS.US,D,20190828,000000,35220,49500,34500,40850.4,110.24166662257,0
+TOPS.US,D,20190829,000000,40680,42060,38580,41092.8,21.645833324675,0
+TOPS.US,D,20190830,000000,40740,44040,39780,40920,14.462499994215,0
+TOPS.US,D,20190903,000000,42060,42060,39444,39960,42.995833316135,0
+TOPS.US,D,20190904,000000,51000,55080,43920,45780,486.95416647189,0
+TOPS.US,D,20190905,000000,43200,44280,40260,43200,54.429166644895,0
+TOPS.US,D,20190906,000000,41160,45000,41100,44340,17.587499992965,0
+TOPS.US,D,20190909,000000,42988.8,58260,42900,52440,118.93333328576,0
+TOPS.US,D,20190910,000000,52080,55260,48060,49800,59.05833330971,0
+TOPS.US,D,20190911,000000,29700,30000,25500,25980,392.27499984309,0
+TOPS.US,D,20190912,000000,24000,24000,22020,22860,147.94583327416,0
+TOPS.US,D,20190913,000000,23220,23280,21900,22920,49.51666664686,0
+TOPS.US,D,20190916,000000,23400,23940,22380,22740,86.09999996556,0
+TOPS.US,D,20190917,000000,23460,23460,19740,19800,161.42083326877,0
+TOPS.US,D,20190918,000000,19740,19980,16860,18720,162.07499993517,0
+TOPS.US,D,20190919,000000,18480,19320,16200,19020,49.12499998035,0
+TOPS.US,D,20190920,000000,18660,19680,18614.4,19200,29.337499988265,0
+TOPS.US,D,20190923,000000,19200,20100,18300,18720,38.92499998443,0
+TOPS.US,D,20190924,000000,18300,18360,17282.4,17640,44.004166649065,0
+TOPS.US,D,20190925,000000,17460,18960,17160,17940,41.03333331692,0
+TOPS.US,D,20190926,000000,18000,18480,17160,17520,45.304166648545,0
+TOPS.US,D,20190927,000000,17520,18420,16740,17040,41.94166664989,0
+TOPS.US,D,20190930,000000,16860,17082,16200,16800,27.12499998915,0
+TOPS.US,D,20191001,000000,16920,17880,16500,17340,48.42499998063,0
+TOPS.US,D,20191002,000000,17040,17760,16380,17160,34.166666653,0
+TOPS.US,D,20191003,000000,16920,17880,16800,17760,70.570833305105,0
+TOPS.US,D,20191004,000000,17520,19380,17520,18960,108.22083329005,0
+TOPS.US,D,20191007,000000,18540,19380,18180,18240,38.69166665119,0
+TOPS.US,D,20191008,000000,18180,19200,18000,18180,49.50833331353,0
+TOPS.US,D,20191009,000000,18480,21120,18480,19980,195.94583325496,0
+TOPS.US,D,20191010,000000,19980,20820,18960,19200,135.6541666124,0
+TOPS.US,D,20191011,000000,19920,20580,19320,19740,83.962499966415,0
+TOPS.US,D,20191014,000000,19980,25740,19860,24360,402.97916650548,0
+TOPS.US,D,20191015,000000,24240,24240,22020,23880,148.79999994048,0
+TOPS.US,D,20191016,000000,22980,25200,22620,25080,112.94999995482,0
+TOPS.US,D,20191017,000000,25200,28800,23880,27540,211.67083324867,0
+TOPS.US,D,20191018,000000,26760,27912,25922.4,26220,77.120833302485,0
+TOPS.US,D,20191021,000000,25860,26923.2,24720,25380,106.92499995723,0
+TOPS.US,D,20191022,000000,21240,23280,19800,20640,137.60416661163,0
+TOPS.US,D,20191023,000000,21000,21840,19800,20520,75.07499996997,0
+TOPS.US,D,20191024,000000,20280,20599.2,18480,18480,84.962499966015,0
+TOPS.US,D,20191025,000000,18480,19132.3,17850,18180,67.84166663953,0
+TOPS.US,D,20191028,000000,17940,20040,17520,19500,117.45833328635,0
+TOPS.US,D,20191029,000000,20640,21180,18900,19560,120.30416661855,0
+TOPS.US,D,20191030,000000,19260,19560,18420,18420,54.56666664484,0
+TOPS.US,D,20191031,000000,18600,19500,17940,19200,72.70833330425,0
+TOPS.US,D,20191101,000000,19380,20160,18600,19440,83.85833329979,0
+TOPS.US,D,20191104,000000,19320,20404.3,19198.8,19440,67.82499997287,0
+TOPS.US,D,20191105,000000,18000,18900,17040,17580,154.47083327155,0
+TOPS.US,D,20191106,000000,17340,17820,16860,17040,51.45833331275,0
+TOPS.US,D,20191107,000000,8880,9000,7080,7380,806.60416634403,0
+TOPS.US,D,20191108,000000,7500,7500,6240,6360,282.37499988705,0
+TOPS.US,D,20191111,000000,6420,6720,5532,6060,258.02083323012,0
+TOPS.US,D,20191112,000000,6180,6180,5640.48,5699.52,77.51666663566,0
+TOPS.US,D,20191113,000000,6240,6240,5220,5729.28,126.24166661617,0
+TOPS.US,D,20191114,000000,5760,5760,5340,5558.4,59.59166664283,0
+TOPS.US,D,20191115,000000,5558.4,5558.4,4930.08,5034,156.71249993732,0
+TOPS.US,D,20191118,000000,4860,4860,4149.12,4321.2,159.71249993611,0
+TOPS.US,D,20191119,000000,4318.8,4558.8,4087.68,4492.32,82.69166663359,0
+TOPS.US,D,20191120,000000,4440,4500,4080,4104.48,108.54999995658,0
+TOPS.US,D,20191121,000000,4104.48,4254,4020,4020,91.74166662997,0
+TOPS.US,D,20191122,000000,4440,4500,3780,3914.88,236.29166657215,0
+TOPS.US,D,20191125,000000,3906,4432.8,3660,4110,167.36249993306,0
+TOPS.US,D,20191126,000000,4244.4,4358.4,3900,4122,52.237499979105,0
+TOPS.US,D,20191127,000000,4194,4439.52,4020,4350,64.07499997437,0
+TOPS.US,D,20191129,000000,4320.48,4680,4320.48,4600.32,48.987499980405,0
+TOPS.US,D,20191202,000000,4649.28,5130,4643.52,4879.68,112.54999995498,0
+TOPS.US,D,20191203,000000,4920,4980,4320,4688.4,36.095833318895,0
+TOPS.US,D,20191204,000000,4708.32,4727.52,4098,4680,38.337499984665,0
+TOPS.US,D,20191205,000000,4501.92,4680,4389.12,4647.6,14.64999999414,0
+TOPS.US,D,20191206,000000,4620,4680,4440.48,4560,20.887499991645,0
+TOPS.US,D,20191209,000000,4560,4574.4,4260,4444.32,29.18333332166,0
+TOPS.US,D,20191210,000000,4296.48,4478.64,4290,4357.2,27.879166655515,0
+TOPS.US,D,20191211,000000,4357.2,4560,4293.6,4482.72,27.170833322465,0
+TOPS.US,D,20191212,000000,4459.68,6660,4359.6,5580,560.99583310894,0
+TOPS.US,D,20191213,000000,5100,5639.52,4800,5460,106.44999995742,0
+TOPS.US,D,20191216,000000,5302.08,5460,4920,5040,40.56666665044,0
+TOPS.US,D,20191217,000000,5276.4,5280,4920.48,5220,33.062499986775,0
+TOPS.US,D,20191218,000000,5220,5700,4980.48,5294.88,55.19166664459,0
+TOPS.US,D,20191219,000000,5640,5850,5117.28,5671.2,90.10833329729,0
+TOPS.US,D,20191220,000000,5670,5697.12,5316,5372.4,39.704166650785,0
+TOPS.US,D,20191223,000000,5400,5488.8,4920,5040,86.587499965365,0
+TOPS.US,D,20191224,000000,5192.4,5192.4,4938,5070.48,36.429166652095,0
+TOPS.US,D,20191226,000000,4980,5039.52,4812,4979.52,33.84999998646,0
+TOPS.US,D,20191227,000000,5100,5158.08,4800,5100.48,67.7499999729,0
+TOPS.US,D,20191230,000000,5094,5094,4800,4916.4,82.429166633695,0
+TOPS.US,D,20191231,000000,5046,5046,4560,4800,103.13749995875,0
+TOPS.US,D,20200102,000000,4616.88,4860,4563.6,4710,32.512499986995,0
+TOPS.US,D,20200103,000000,4710.72,5880,4710.72,5760.48,233.38333323998,0
+TOPS.US,D,20200106,000000,6360,6900,5691.6,5700,213.61249991456,0
+TOPS.US,D,20200107,000000,5520,5760,5400,5590.08,68.38333330598,0
+TOPS.US,D,20200108,000000,5700,5700,5160,5280,42.504166649665,0
+TOPS.US,D,20200109,000000,5400,5880,5396.88,5436.48,34.837499986065,0
+TOPS.US,D,20200110,000000,5550,5550,5340,5458.32,35.020833319325,0
+TOPS.US,D,20200113,000000,5458.08,5640,5100,5100,43.554166649245,0
+TOPS.US,D,20200114,000000,5160,5160,4920,5130,39.40833331757,0
+TOPS.US,D,20200115,000000,5010,5340,4860,5337.6,41.687499983325,0
+TOPS.US,D,20200116,000000,5190,5760,5010,5699.52,90.46666663048,0
+TOPS.US,D,20200117,000000,5580,5880,5370,5670.72,60.87499997565,0
+TOPS.US,D,20200121,000000,5703.6,5894.88,5286,5400,43.22499998271,0
+TOPS.US,D,20200122,000000,4920,5040,4740,4856.64,116.19583328686,0
+TOPS.US,D,20200123,000000,4800,4830,4440,4470.48,136.98333327854,0
+TOPS.US,D,20200124,000000,4620,4620,4020,4092,109.43749995623,0
+TOPS.US,D,20200127,000000,4200,4200,3961.2,4020,54.479166644875,0
+TOPS.US,D,20200128,000000,3972,4200,3900,4010.88,44.670833315465,0
+TOPS.US,D,20200129,000000,4002.72,4500,3972,4230,95.92499996163,0
+TOPS.US,D,20200130,000000,4320,4390.8,4080,4093.2,22.629166657615,0
+TOPS.US,D,20200131,000000,4200,4221.12,3900,4022.88,43.895833315775,0
+TOPS.US,D,20200203,000000,4104.48,4310.4,4022.88,4084.32,41.19166665019,0
+TOPS.US,D,20200204,000000,4028.4,4229.28,4028.4,4170,20.04166665865,0
+TOPS.US,D,20200205,000000,4206.72,4206.72,4051.2,4192.8,18.7499999925,0
+TOPS.US,D,20200206,000000,4150.8,4482.24,4080,4174.8,60.3333333092,0
+TOPS.US,D,20200207,000000,4101.12,4199.52,4038,4133.04,25.0833333233,0
+TOPS.US,D,20200210,000000,4080,4080,3990,4026.72,30.062499987975,0
+TOPS.US,D,20200211,000000,4050,4138.56,3960.48,4020,13.704166661185,0
+TOPS.US,D,20200212,000000,3900,4590,3666,3898.8,145.89583327498,0
+TOPS.US,D,20200213,000000,4080,4080,3780,3840,63.52499997459,0
+TOPS.US,D,20200214,000000,3816,3899.28,3780,3846,58.25833331003,0
+TOPS.US,D,20200218,000000,3960,3979.68,3744,3768,56.53333331072,0
+TOPS.US,D,20200219,000000,3756.48,3840,3509.28,3555.36,104.55833329151,0
+TOPS.US,D,20200220,000000,3558,3558,3240,3420,72.09999997116,0
+TOPS.US,D,20200221,000000,3600,3840,2880,2994.72,346.96666652788,0
+TOPS.US,D,20200224,000000,2790.72,2880,2580,2716.08,92.0833332965,0
+TOPS.US,D,20200225,000000,2880,2880,2400,2400,170.14583326528,0
+TOPS.US,D,20200226,000000,2461.2,2520,2046,2160,289.53333321752,0
+TOPS.US,D,20200227,000000,1980,2055.6,1821.6,1935.6,242.13333323648,0
+TOPS.US,D,20200228,000000,1854,1980,1710.65,1954.8,204.61249991816,0
+TOPS.US,D,20200302,000000,2158.2,2170.2,1605,1635,252.31249989908,0
+TOPS.US,D,20200303,000000,1827,2100,1591.49,1620,1068.9791662391,0
+TOPS.US,D,20200304,000000,1799.4,2220,1500,1560,4954.279164685,0
+TOPS.US,D,20200305,000000,1428,1500,1261.2,1440,924.49583296354,0
+TOPS.US,D,20200306,000000,1288.8,1423.8,1212,1301.4,539.3333331176,0
+TOPS.US,D,20200309,000000,1142.4,1142.4,1020.6,1098,480.14583314128,0
+TOPS.US,D,20200310,000000,1290,1290,1089,1230,454.77083315143,0
+TOPS.US,D,20200311,000000,1245,1374,1110.6,1229.4,471.62916647802,0
+TOPS.US,D,20200312,000000,960,966,636,828,562.69583310826,0
+TOPS.US,D,20200313,000000,960,1110,711,736.464,1267.6208328263,0
+TOPS.US,D,20200316,000000,773.4,780,567.6,655.8,735.78749970569,0
+TOPS.US,D,20200317,000000,780,870,587.4,614.544,1713.2249993147,0
+TOPS.US,D,20200318,000000,504,611.4,504,540,840.96249966361,0
+TOPS.US,D,20200319,000000,533.4,600,489,540,909.20416630299,0
+TOPS.US,D,20200320,000000,681.6,689.4,540,601.2,2125.9541658163,0
+TOPS.US,D,20200323,000000,617.4,618,534,576.552,1273.0374994908,0
+TOPS.US,D,20200324,000000,600,606,497.4,510,1580.2958327012,0
+TOPS.US,D,20200325,000000,555,678,528.6,538.8,4745.9291647683,0
+TOPS.US,D,20200326,000000,564,576,468,480,5810.5166643425,0
+TOPS.US,D,20200327,000000,510,1914,480,1407,60661.312475735,0
+TOPS.US,D,20200330,000000,2289.12,3720,2160,3239.52,54382.629144914,0
+TOPS.US,D,20200331,000000,1419.6,2160,1320,1474.2,32752.670820232,0
+TOPS.US,D,20200401,000000,1432.8,1768.8,1206,1353.6,12302.624995079,0
+TOPS.US,D,20200402,000000,1480.8,1590,1224,1290,7464.6416636808,0
+TOPS.US,D,20200403,000000,1350,1350,960,1124.4,6181.2208308608,0
+TOPS.US,D,20200406,000000,1190.4,1554,1092,1440,18400.208325973,0
+TOPS.US,D,20200407,000000,2340.48,2400,1710,1996.2,26568.724989373,0
+TOPS.US,D,20200408,000000,1740,1920,1632.6,1830,8003.0208301321,0
+TOPS.US,D,20200409,000000,1800,1980,1650,1731,6035.6583309191,0
+TOPS.US,D,20200413,000000,1770,1800,1578,1636.8,3933.5083317599,0
+TOPS.US,D,20200414,000000,1643.4,1740,1380,1680,5239.1624979043,0
+TOPS.US,D,20200415,000000,1200,1380,1140,1354.8,17159.758326469,0
+TOPS.US,D,20200416,000000,1272,1311,1200,1248.6,4917.4166646997,0
+TOPS.US,D,20200417,000000,1332,1560,1307.4,1381.2,7500.0458303333,0
+TOPS.US,D,20200420,000000,1584,1800,1380,1672.8,24493.112490203,0
+TOPS.US,D,20200421,000000,1830,2034,1680,1752.6,20909.954158303,0
+TOPS.US,D,20200422,000000,1758,1759.2,1506,1550.4,7174.7583304634,0
+TOPS.US,D,20200423,000000,1464,1668,1350,1573.8,10346.745829195,0
+TOPS.US,D,20200424,000000,1740,1751.4,1560,1584,7334.4666637329,0
+TOPS.US,D,20200427,000000,1649.4,1710,1510.8,1589.4,4976.6833313427,0
+TOPS.US,D,20200428,000000,1407,1494,1326,1428,16976.695826543,0
+TOPS.US,D,20200429,000000,1362,1377,1306.8,1326,13385.195827979,0
+TOPS.US,D,20200430,000000,1326,1380.6,1290,1350,6809.9166639427,0
+TOPS.US,D,20200501,000000,1335,1339.8,1260,1277.4,3713.9833318477,0
+TOPS.US,D,20200504,000000,1320,1320,1260,1290.6,3018.7583321258,0
+TOPS.US,D,20200505,000000,1236,1290,1200,1223.4,4698.3166647873,0
+TOPS.US,D,20200506,000000,1228.8,1236,1116,1158,3844.6333317955,0
+TOPS.US,D,20200507,000000,1170,1290,1140,1221,4652.2958314724,0
+TOPS.US,D,20200508,000000,1265.4,1314,1233.6,1245,5825.4499976698,0
+TOPS.US,D,20200511,000000,1380,1386,1275,1287.6,5330.2291645346,0
+TOPS.US,D,20200512,000000,1287,1287,1200,1218,3673.5916651972,0
+TOPS.US,D,20200513,000000,1206,1214.4,1140,1152,3389.8958319774,0
+TOPS.US,D,20200514,000000,1170,1173.6,1080,1143,3015.2291654606,0
+TOPS.US,D,20200515,000000,881.4,945,863.4,863.4,20301.645825213,0
+TOPS.US,D,20200518,000000,900,930,885,928.2,8884.9791631127,0
+TOPS.US,D,20200519,000000,970.2,1074,840,889.8,25338.274989865,0
+TOPS.US,D,20200520,000000,888,888,858,874.8,6696.4374973214,0
+TOPS.US,D,20200521,000000,874.2,876,840.6,864,5026.4958313227,0
+TOPS.US,D,20200522,000000,882,882,852,870,4201.591664986,0
+TOPS.US,D,20200526,000000,879,879,780,833.4,6826.8958306026,0
+TOPS.US,D,20200527,000000,828,840,792,832.2,4490.758331537,0
+TOPS.US,D,20200528,000000,810,832.2,783,798,4258.3916649633,0
+TOPS.US,D,20200529,000000,789,792,726.6,768,5192.399997923,0
+TOPS.US,D,20200601,000000,834,836.4,768,801,3636.9583318786,0
+TOPS.US,D,20200602,000000,803.4,804,780,802.8,3188.5749987246,0
+TOPS.US,D,20200603,000000,799.2,799.2,780,786,3809.3208318096,0
+TOPS.US,D,20200604,000000,780,930,720.6,912,19103.524992359,0
+TOPS.US,D,20200605,000000,1310.4,1779.6,1152,1350,74330.066636935,0
+TOPS.US,D,20200608,000000,947.4,1482,924,1243.2,109417.3666229,0
+TOPS.US,D,20200609,000000,1230,1368,1140,1180.8,29394.833321575,0
+TOPS.US,D,20200610,000000,1237.8,1246.8,1020,1096.8,19192.524992323,0
+TOPS.US,D,20200611,000000,894,953.4,851.4,863.4,41033.391650253,0
+TOPS.US,D,20200612,000000,961.2,990,901.8,944.4,22357.63332439,0
+TOPS.US,D,20200615,000000,898.8,900,841.2,884.4,26335.120822799,0
+TOPS.US,D,20200616,000000,945.6,960,900,912.6,17874.129159517,0
+TOPS.US,D,20200617,000000,922.8,930,837,891.6,12540.483328317,0
+TOPS.US,D,20200618,000000,891.6,942,870,909.6,13413.974994634,0
+TOPS.US,D,20200619,000000,942,957,448.8,906,12290.412495084,0
+TOPS.US,D,20200622,000000,909.6,916.8,858,888,9153.7083296719,0
+TOPS.US,D,20200623,000000,892.8,1128,876,996,63721.641641178,0
+TOPS.US,D,20200624,000000,857.4,900,828,846.6,58991.487476403,0
+TOPS.US,D,20200625,000000,870,880.2,849,861.6,21663.333324668,0
+TOPS.US,D,20200626,000000,851.4,858,769.2,807.6,25610.683323089,0
+TOPS.US,D,20200629,000000,816,835.2,804,819,11253.358328832,0
+TOPS.US,D,20200630,000000,835.2,837,809.4,824.4,11522.645828724,0
+TOPS.US,D,20200701,000000,824.4,825.6,798.6,816,9270.012496292,0
+TOPS.US,D,20200702,000000,804.6,810.6,786,794.4,9546.0083295149,0
+TOPS.US,D,20200706,000000,798,825,792,798,9590.9249961636,0
+TOPS.US,D,20200707,000000,660,660.6,618,630,49658.637480137,0
+TOPS.US,D,20200708,000000,658.8,707.4,630,678,24309.066656943,0
+TOPS.US,D,20200709,000000,682.8,696,648,665.4,13329.954161335,0
+TOPS.US,D,20200710,000000,665.4,708,642,668.4,18952.366659086,0
+TOPS.US,D,20200713,000000,661.8,668.4,629.4,631.2,14429.979160895,0
+TOPS.US,D,20200714,000000,633,633,600,622.8,11385.758328779,0
+TOPS.US,D,20200715,000000,633,649.2,600,648.6,11347.208328794,0
+TOPS.US,D,20200716,000000,641.4,648,615,642,10790.962495684,0
+TOPS.US,D,20200717,000000,672,720,660,663.6,16481.874993407,0
+TOPS.US,D,20200720,000000,667.8,689.4,639.6,657,10134.00832928,0
+TOPS.US,D,20200721,000000,651,705,630.6,672,16917.383326566,0
+TOPS.US,D,20200722,000000,666,672,651,658.2,7476.7499970093,0
+TOPS.US,D,20200723,000000,657,660,642,646.8,7037.6958305183,0
+TOPS.US,D,20200724,000000,648,648.6,618,634.8,6694.1499973223,0
+TOPS.US,D,20200727,000000,636,672,618,620.4,8728.9583298418,0
+TOPS.US,D,20200728,000000,619.2,630.6,615,630,7792.3333302164,0
+TOPS.US,D,20200729,000000,630,630.6,600,620.4,6618.9958306857,0
+TOPS.US,D,20200730,000000,613.2,613.2,600,606,8549.8583299134,0
+TOPS.US,D,20200731,000000,606,609.6,600,601.2,8006.9249967972,0
+TOPS.US,D,20200803,000000,600,600,546,579,14644.337494142,0
+TOPS.US,D,20200804,000000,582,621,564,591.6,8745.8791631683,0
+TOPS.US,D,20200805,000000,616.2,660,609,620.4,14671.620827465,0
+TOPS.US,D,20200806,000000,628.8,630,600,604.8,8126.4999967494,0
+TOPS.US,D,20200807,000000,606.6,609.6,539.4,540,30025.141654657,0
+TOPS.US,D,20200810,000000,374.4,417.6,331.2,412.8,77385.299969046,0
+TOPS.US,D,20200811,000000,417.6,417.6,369.6,379.2,21681.437491327,0
+TOPS.US,D,20200812,000000,372,376.8,320.4,324,25187.074989925,0
+TOPS.US,D,20200813,000000,339.816,343.2,324,328.8,13987.191661072,0
+TOPS.US,D,20200814,000000,331.2,331.2,302.4,307.2,17168.649993133,0
+TOPS.US,D,20200817,000000,300,348,268.8,326.4,51061.249979576,0
+TOPS.US,D,20200818,000000,316.8,316.8,276,278.4,20916.720824967,0
+TOPS.US,D,20200819,000000,295.2,295.2,273.6,278.4,15583.724993767,0
+TOPS.US,D,20200820,000000,271.2,432,242.4,415.2,239310.23740428,0
+TOPS.US,D,20200821,000000,384,396,312,340.8,92181.462463127,0
+TOPS.US,D,20200824,000000,331.2,348,316.8,328.8,19497.791658868,0
+TOPS.US,D,20200825,000000,331.2,348,307.2,336,21652.779158006,0
+TOPS.US,D,20200826,000000,330.48,357.6,309.6,316.8,21799.954157947,0
+TOPS.US,D,20200827,000000,314.4,324,295.2,309.6,16060.691660242,0
+TOPS.US,D,20200828,000000,307.2,338.4,297.6,319.2,25139.874989944,0
+TOPS.US,D,20200831,000000,317.232,336,307.2,309.6,26769.649989292,0
+TOPS.US,D,20200901,000000,312,312,297.6,304.8,14267.120827626,0
+TOPS.US,D,20200902,000000,309.456,312,288,297.6,11157.58332887,0
+TOPS.US,D,20200903,000000,288,295.2,268.8,273.6,14617.870827486,0
+TOPS.US,D,20200904,000000,278.4,283.2,252,264,15208.829160583,0
+TOPS.US,D,20200908,000000,259.368,264,247.2,259.2,10061.520829309,0
+TOPS.US,D,20200909,000000,259.2,302.4,254.4,268.8,19579.566658835,0
+TOPS.US,D,20200910,000000,278.4,290.4,264,268.8,11325.716662136,0
+TOPS.US,D,20200911,000000,276,276,259.2,264,8097.1499967611,0
+TOPS.US,D,20200914,000000,266.4,268.608,259.2,266.4,6179.5666641948,0
+TOPS.US,D,20200915,000000,267.6,271.2,259.2,261.6,5574.7624977701,0
+TOPS.US,D,20200916,000000,264,288,261.6,276,10923.241662297,0
+TOPS.US,D,20200917,000000,276,280.8,266.4,271.2,4862.1499980551,0
+TOPS.US,D,20200918,000000,273.6,307.2,271.2,285.6,20523.741658457,0
+TOPS.US,D,20200921,000000,280.8,283.2,268.8,273.6,6679.3291639949,0
+TOPS.US,D,20200922,000000,276,283.2,268.8,268.8,6967.7249972129,0
+TOPS.US,D,20200923,000000,271.2,277.2,250.8,256.8,11045.008328915,0
+TOPS.US,D,20200924,000000,252,254.4,228,237.624,16202.137493519,0
+TOPS.US,D,20200925,000000,242.4,254.4,236.688,244.8,9813.1958294081,0
+TOPS.US,D,20200928,000000,256.8,268.8,249.6,254.4,11264.024995494,0
+TOPS.US,D,20200929,000000,259.2,285.6,252,259.2,19342.508325596,0
+TOPS.US,D,20200930,000000,261.6,264,254.4,259.2,6418.8041640991,0
+TOPS.US,D,20201001,000000,264,280.8,254.4,273.6,10642.849995743,0
+TOPS.US,D,20201002,000000,264,276,256.8,271.2,5125.3791646165,0
+TOPS.US,D,20201005,000000,276,283.2,266.4,276,8901.4499964394,0
+TOPS.US,D,20201006,000000,273.6,302.4,270.144,283.2,19563.433325508,0
+TOPS.US,D,20201007,000000,288,309.6,283.2,292.8,14121.295827685,0
+TOPS.US,D,20201008,000000,297.6,300,278.4,285.6,10429.629162495,0
+TOPS.US,D,20201009,000000,288,307.2,283.2,300,12429.029161695,0
+TOPS.US,D,20201012,000000,312,314.4,290.4,300,14387.058327579,0
+TOPS.US,D,20201013,000000,300,300,280.8,283.2,7204.0749971184,0
+TOPS.US,D,20201014,000000,290.4,290.4,276,278.4,5533.0791644534,0
+TOPS.US,D,20201015,000000,276,286.8,266.4,280.8,6962.0458305485,0
+TOPS.US,D,20201016,000000,285.6,285.6,268.8,271.2,5191.1374979235,0
+TOPS.US,D,20201019,000000,273.6,278.4,268.8,271.2,4444.6666648888,0
+TOPS.US,D,20201020,000000,273.6,276,264,266.4,4416.9791648999,0
+TOPS.US,D,20201021,000000,266.4,268.8,256.8,256.8,5615.2958310872,0
+TOPS.US,D,20201022,000000,256.8,288,256.8,271.2,23444.508323956,0
+TOPS.US,D,20201023,000000,273.6,280.8,261.6,266.4,5328.2416645354,0
+TOPS.US,D,20201026,000000,266.4,266.4,249.6,254.4,7574.129163637,0
+TOPS.US,D,20201027,000000,259.2,259.2,247.2,247.2,4925.2291646966,0
+TOPS.US,D,20201028,000000,247.2,256.848,240,254.4,13219.862494712,0
+TOPS.US,D,20201029,000000,256.8,256.8,244.8,249.6,6104.0749975584,0
+TOPS.US,D,20201030,000000,249.6,252,240,244.8,7648.4166636073,0
+TOPS.US,D,20201102,000000,247.2,249.6,241.2,244.8,4207.8291649835,0
+TOPS.US,D,20201103,000000,244.8,254.4,244.8,249.6,5214.7749979141,0
+TOPS.US,D,20201104,000000,252,252,240,244.8,4190.0291649907,0
+TOPS.US,D,20201105,000000,242.4,252,242.4,249.6,4773.4041647573,0
+TOPS.US,D,20201106,000000,247.2,252,242.4,252,7842.437496863,0
+TOPS.US,D,20201109,000000,258.648,268.8,252,259.2,12395.041661709,0
+TOPS.US,D,20201110,000000,261.6,283.2,259.2,276,12875.46249485,0
+TOPS.US,D,20201111,000000,283.2,283.2,265.152,271.2,16311.241660142,0
+TOPS.US,D,20201112,000000,283.2,295.2,264,273.6,22880.608324181,0
+TOPS.US,D,20201113,000000,268.8,271.2,259.2,264,8592.2749965631,0
+TOPS.US,D,20201116,000000,276,276,261.6,266.4,6575.6291640364,0
+TOPS.US,D,20201117,000000,264,271.2,259.2,271.2,8788.4499964846,0
+TOPS.US,D,20201118,000000,271.2,273.6,265.2,266.4,8157.9791634035,0
+TOPS.US,D,20201119,000000,268.8,269.184,259.2,268.8,6666.791664,0
+TOPS.US,D,20201120,000000,266.4,278.4,264,268.8,6553.1583307121,0
+TOPS.US,D,20201123,000000,276.264,300,271.2,288,15121.620827285,0
+TOPS.US,D,20201124,000000,297.336,321.6,278.4,285.6,33638.570819878,0
+TOPS.US,D,20201125,000000,288,297.6,278.4,297.6,9450.3458295532,0
+TOPS.US,D,20201127,000000,297.6,304.8,283.2,292.8,5651.9249977392,0
+TOPS.US,D,20201130,000000,290.4,292.8,278.4,280.8,8003.2374967987,0
+TOPS.US,D,20201201,000000,280.392,288,266.4,268.8,11110.583328889,0
+TOPS.US,D,20201202,000000,271.2,280.8,268.8,278.4,5962.9124976148,0
+TOPS.US,D,20201203,000000,278.808,297.6,278.4,285.6,10353.316662525,0
+TOPS.US,D,20201204,000000,285.6,412.8,285.6,396,130212.07494792,0
+TOPS.US,D,20201207,000000,364.8,388.8,333.6,357.6,37466.59165168,0
+TOPS.US,D,20201208,000000,362.4,381.6,316.8,328.8,20592.187491763,0
+TOPS.US,D,20201209,000000,351.936,352.8,290.4,292.8,28791.624988483,0
+TOPS.US,D,20201210,000000,295.2,333.6,288,331.2,18118.583326086,0
+TOPS.US,D,20201211,000000,324,328.8,309.6,315.6,7988.8333301378,0
+TOPS.US,D,20201214,000000,321.6,324,302.4,307.2,9916.4791627001,0
+TOPS.US,D,20201215,000000,303.984,314.4,297.6,309.6,6410.5124974358,0
+TOPS.US,D,20201216,000000,316.8,319.176,297.6,304.8,7170.2791637986,0
+TOPS.US,D,20201217,000000,302.4,302.4,292.8,295.2,7267.5666637596,0
+TOPS.US,D,20201218,000000,300,300,285.6,288,7201.6083304527,0
+TOPS.US,D,20201221,000000,288,289.2,278.4,285.6,8392.0833299765,0
+TOPS.US,D,20201222,000000,288,288,278.4,283.2,8800.7749964797,0
+TOPS.US,D,20201223,000000,283.2,307.2,278.4,295.2,13642.758327876,0
+TOPS.US,D,20201224,000000,304.8,307.464,292.8,297.6,7114.9583304874,0
+TOPS.US,D,20201228,000000,300.264,307.2,288,290.4,9861.2249960555,0
+TOPS.US,D,20201229,000000,290.4,290.4,278.4,285.6,8319.9416633387,0
+TOPS.US,D,20201230,000000,292.8,300,285.6,288,10472.316662478,0
+TOPS.US,D,20201231,000000,292.8,324,290.4,290.4,28767.324988493,0
+TOPS.US,D,20210104,000000,300,300,278.4,295.2,8848.8708297938,0
+TOPS.US,D,20210105,000000,297.6,328.8,290.4,319.2,31783.98332062,0
+TOPS.US,D,20210106,000000,324,328.8,300,309.6,12527.691661656,0
+TOPS.US,D,20210107,000000,316.8,357.6,312,343.2,25435.104156493,0
+TOPS.US,D,20210108,000000,355.2,362.4,331.2,340.8,19616.97915882,0
+TOPS.US,D,20210111,000000,348,427.2,340.8,396,48048.124980781,0
+TOPS.US,D,20210112,000000,398.4,465.6,396,412.8,40027.316650656,0
+TOPS.US,D,20210113,000000,419.88,427.2,372,381.6,22579.587490968,0
+TOPS.US,D,20210114,000000,388.8,402.864,362.4,386.4,17995.979159468,0
+TOPS.US,D,20210115,000000,386.4,386.4,360,362.4,9941.1708293569,0
+TOPS.US,D,20210119,000000,376.8,391.2,369.6,379.2,11416.4291621,0
+TOPS.US,D,20210120,000000,388.8,388.8,355.2,372,11542.287495383,0
+TOPS.US,D,20210121,000000,379.2,417.6,360,393.6,26906.804155904,0
+TOPS.US,D,20210122,000000,396,396,376.8,393.6,9625.708329483,0
+TOPS.US,D,20210125,000000,403.2,494.4,381.6,472.8,51436.058312759,0
+TOPS.US,D,20210126,000000,494.4,496.8,435.6,465.6,29802.837488079,0
+TOPS.US,D,20210127,000000,423.6,451.128,379.2,396,31511.445820729,0
+TOPS.US,D,20210128,000000,446.4,460.8,420,429.6,24696.737490121,0
+TOPS.US,D,20210129,000000,448.8,660,424.8,504,143938.94577576,0
+TOPS.US,D,20210201,000000,504,525.6,460.8,499.2,24199.26249032,0
+TOPS.US,D,20210202,000000,487.2,494.4,451.2,480,16094.258326896,0
+TOPS.US,D,20210203,000000,499.776,513.6,484.8,504,19427.424992229,0
+TOPS.US,D,20210204,000000,511.2,520.8,494.4,518.4,15776.783327023,0
+TOPS.US,D,20210205,000000,532.8,535.2,487.2,508.8,17344.391659729,0
+TOPS.US,D,20210208,000000,516,564,497.184,554.4,27127.591655816,0
+TOPS.US,D,20210209,000000,573.6,672,552,657.6,45603.629148425,0
+TOPS.US,D,20210210,000000,681.6,686.4,535.2,607.2,46392.22914811,0
+TOPS.US,D,20210211,000000,633.6,669.6,592.8,612,31386.729154112,0
+TOPS.US,D,20210212,000000,628.8,933.6,614.4,880.8,232920.6540735,0
+TOPS.US,D,20210216,000000,801.6,909.6,744,885.6,68188.279139391,0
+TOPS.US,D,20210217,000000,819.6,825.6,688.8,763.2,31483.512487407,0
+TOPS.US,D,20210218,000000,744,756,643.2,643.2,22937.562490825,0
+TOPS.US,D,20210219,000000,677.16,744,676.8,700.8,19692.362492123,0
+TOPS.US,D,20210222,000000,690,768,686.4,691.2,17089.858326497,0
+TOPS.US,D,20210223,000000,650.4,651.144,530.4,609.6,21407.27082477,0
+TOPS.US,D,20210224,000000,636,660,619.2,626.4,10539.920829117,0
+TOPS.US,D,20210225,000000,637.92,648,571.2,583.2,11982.016661874,0
+TOPS.US,D,20210226,000000,573.6,594.864,516,564,12323.904161737,0
+TOPS.US,D,20210301,000000,585.6,612,564,568.8,9323.2166629374,0
+TOPS.US,D,20210302,000000,576,624,568.8,595.2,10617.124995753,0
+TOPS.US,D,20210303,000000,602.4,612,552,556.8,7648.5083302739,0
+TOPS.US,D,20210304,000000,556.8,556.8,475.2,499.2,14657.554160804,0
+TOPS.US,D,20210305,000000,504,516,424.8,489.6,14598.916660827,0
+TOPS.US,D,20210308,000000,501.6,525.6,494.4,511.2,8498.3874966006,0
+TOPS.US,D,20210309,000000,530.4,575.736,505.008,571.2,9800.1624960799,0
+TOPS.US,D,20210310,000000,588,588,532.8,585.6,11462.520828748,0
+TOPS.US,D,20210311,000000,609.6,636,571.2,578.4,18128.629159415,0
+TOPS.US,D,20210312,000000,578.4,619.2,568.8,597.6,15774.204160357,0
+TOPS.US,D,20210315,000000,630.888,643.2,583.2,621.6,11425.19999543,0
+TOPS.US,D,20210316,000000,655.2,667.2,583.2,614.4,18997.433325734,0
+TOPS.US,D,20210317,000000,609.6,621.6,583.2,616.8,7305.037497078,0
+TOPS.US,D,20210318,000000,612,628.8,561.6,571.2,11629.124995348,0
+TOPS.US,D,20210319,000000,578.4,585.6,540,568.8,6915.7999972337,0
+TOPS.US,D,20210322,000000,580.8,583.2,537.6,542.4,6955.2583305512,0
+TOPS.US,D,20210323,000000,544.8,549,484.8,496.8,12753.704161565,0
+TOPS.US,D,20210324,000000,507.96,525.6,482.4,489.6,7891.9916635099,0
+TOPS.US,D,20210325,000000,482.4,501.6,444,492,13403.662494639,0
+TOPS.US,D,20210326,000000,504,518.4,470.4,494.4,7890.0083301773,0
+TOPS.US,D,20210329,000000,494.4,494.4,444,460.8,7766.1208302269,0
+TOPS.US,D,20210330,000000,424.8,472.8,424.8,463.2,7166.7416638,0
+TOPS.US,D,20210331,000000,465.6,477.6,450,453.6,7717.6708302463,0
+TOPS.US,D,20210401,000000,460.8,486,456.384,477.6,5501.8916644659,0
+TOPS.US,D,20210405,000000,480,480,436.8,446.4,9179.241662995,0
+TOPS.US,D,20210406,000000,451.296,453.6,432,439.2,4950.945831353,0
+TOPS.US,D,20210407,000000,441.6,441.6,415.2,432,6578.9166640351,0
+TOPS.US,D,20210408,000000,432.048,436.8,405.6,424.8,6242.2249975031,0
+TOPS.US,D,20210409,000000,417.6,427.2,408,410.4,3881.9416651139,0
+TOPS.US,D,20210412,000000,420,420,381.6,381.6,5855.2124976579,0
+TOPS.US,D,20210413,000000,384,391.2,364.8,372,7588.0541636314,0
+TOPS.US,D,20210414,000000,367.2,432,367.2,405.6,14398.416660907,0
+TOPS.US,D,20210415,000000,412.8,429.6,375.6,381.6,10073.191662637,0
+TOPS.US,D,20210416,000000,374.4,376.8,338.4,348,14583.379160833,0
+TOPS.US,D,20210419,000000,348,362.4,338.4,348,5956.0499976176,0
+TOPS.US,D,20210420,000000,348,348,321.6,328.8,7431.2833303608,0
+TOPS.US,D,20210421,000000,333.936,355.2,321.144,338.4,8133.2124967467,0
+TOPS.US,D,20210422,000000,352.8,381.24,339.168,360,8613.7291632212,0
+TOPS.US,D,20210423,000000,357.6,378.816,357.6,364.8,5531.8791644539,0
+TOPS.US,D,20210426,000000,379.2,405.6,372,400.8,6242.3958308364,0
+TOPS.US,D,20210427,000000,420,434.376,396,420,7509.6749969961,0
+TOPS.US,D,20210428,000000,422.4,439.2,405.6,439.2,4930.8999980276,0
+TOPS.US,D,20210429,000000,450,451.2,398.4,415.2,7829.6708302015,0
+TOPS.US,D,20210430,000000,412.8,417.6,396,403.2,5127.8124979489,0
+TOPS.US,D,20210503,000000,403.2,616.8,398.4,499.2,91842.670796596,0
+TOPS.US,D,20210504,000000,470.4,472.8,410.4,432,22463.608324348,0
+TOPS.US,D,20210505,000000,434.4,463.2,398.4,400.8,15530.870827121,0
+TOPS.US,D,20210506,000000,410.4,410.4,362.4,376.8,11049.141662247,0
+TOPS.US,D,20210507,000000,376.8,405.6,374.4,396,7533.1833303201,0
+TOPS.US,D,20210510,000000,381.6,393.168,367.2,376.8,7596.9166636279,0
+TOPS.US,D,20210511,000000,364.8,390.528,360,379.2,5423.7041644972,0
+TOPS.US,D,20210512,000000,379.2,388.8,355.632,360,5386.9749978452,0
+TOPS.US,D,20210513,000000,372,374.4,328.8,338.4,7633.0708302801,0
+TOPS.US,D,20210514,000000,352.8,364.8,348,352.8,5658.7583310698,0
+TOPS.US,D,20210517,000000,352.8,362.4,343.2,360,3480.074998608,0
+TOPS.US,D,20210518,000000,372,376.8,357.6,360,5594.5124977622,0
+TOPS.US,D,20210519,000000,357.6,362.4,340.8,357.6,4460.8041648823,0
+TOPS.US,D,20210520,000000,360.6,362.16,345.6,355.2,4289.1208316177,0
+TOPS.US,D,20210521,000000,360,369.6,352.8,367.2,3810.3374984759,0
+TOPS.US,D,20210524,000000,376.8,376.8,357.6,362.4,2891.9874988432,0
+TOPS.US,D,20210525,000000,357.6,362.4,343.2,355.2,4659.7666648028,0
+TOPS.US,D,20210526,000000,355.2,360,348,360,5582.6041644336,0
+TOPS.US,D,20210527,000000,364.8,367.2,355.2,357.6,4400.2291649066,0
+TOPS.US,D,20210528,000000,355.2,396,355.2,376.8,8269.4833300255,0
+TOPS.US,D,20210601,000000,382.032,388.8,368.4,386.4,5219.4708312455,0
+TOPS.US,D,20210602,000000,388.8,424.8,381.6,405.6,12198.299995121,0
+TOPS.US,D,20210603,000000,408.432,417.6,386.4,391.2,6597.9249973608,0
+TOPS.US,D,20210604,000000,390.312,400.8,384,391.2,3185.2416653926,0
+TOPS.US,D,20210607,000000,391.2,422.4,387.696,417.6,6512.2791640618,0
+TOPS.US,D,20210608,000000,415.392,420,400.8,417.6,5223.3291645773,0
+TOPS.US,D,20210609,000000,415.2,468,412.872,446.4,9017.8916630595,0
+TOPS.US,D,20210610,000000,463.2,463.2,427.2,446.4,5989.279164271,0
+TOPS.US,D,20210611,000000,456,460.8,444,456,3717.1291651798,0
+TOPS.US,D,20210614,000000,448.8,460.8,427.2,434.4,4409.8208315694,0
+TOPS.US,D,20210615,000000,439.92,441.6,400.8,410.4,4977.9124980088,0
+TOPS.US,D,20210616,000000,412.8,448.8,410.4,444,6223.8666641771,0
+TOPS.US,D,20210617,000000,448.8,453.6,408,427.2,8406.9291633039,0
+TOPS.US,D,20210618,000000,415.2,422.712,400.8,400.8,5711.6958310487,0
+TOPS.US,D,20210621,000000,412.8,412.8,386.4,408,5244.2624979023,0
+TOPS.US,D,20210622,000000,408,410.4,396,403.2,3185.5958320591,0
+TOPS.US,D,20210623,000000,403.2,412.776,399.816,405.6,2608.4374989566,0
+TOPS.US,D,20210624,000000,405.6,417.6,403.2,417.6,4287.2458316184,0
+TOPS.US,D,20210625,000000,420,420,396,408,4237.8083316382,0
+TOPS.US,D,20210628,000000,405.6,405.6,386.4,396,4484.7458315394,0
+TOPS.US,D,20210629,000000,398.4,400.8,388.8,388.8,3206.2208320508,0
+TOPS.US,D,20210630,000000,393.6,396,384,384,3725.1708318433,0
+TOPS.US,D,20210701,000000,388.8,393.6,379.2,386.4,3192.3541653897,0
+TOPS.US,D,20210702,000000,388.44,393.6,372,374.4,4134.987498346,0
+TOPS.US,D,20210706,000000,374.4,379.2,364.824,369.6,3043.6541654492,0
+TOPS.US,D,20210707,000000,369.6,374.4,340.8,355.2,4255.8499982977,0
+TOPS.US,D,20210708,000000,340.8,355.2,338.4,350.4,2626.7249989493,0
+TOPS.US,D,20210709,000000,352.8,374.4,350.232,374.4,2818.0791655394,0
+TOPS.US,D,20210712,000000,369.6,374.112,352.8,357.6,2186.1291657922,0
+TOPS.US,D,20210713,000000,368.136,368.136,343.2,348,1866.5166659201,0
+TOPS.US,D,20210714,000000,348,352.8,328.8,333.6,2811.8791655419,0
+TOPS.US,D,20210715,000000,338.4,338.4,314.4,328.8,3314.2374986743,0
+TOPS.US,D,20210716,000000,326.088,333.6,312,312,2102.3249991591,0
+TOPS.US,D,20210719,000000,302.4,309.6,288,307.2,3640.3958318772,0
+TOPS.US,D,20210720,000000,300,324,294,321.6,1888.2124992447,0
+TOPS.US,D,20210721,000000,331.2,341.304,324.24,333.6,2538.6708323179,0
+TOPS.US,D,20210722,000000,336,336,319.2,321.6,1500.4083327332,0
+TOPS.US,D,20210723,000000,326.4,326.4,302.4,319.2,1713.5249993146,0
+TOPS.US,D,20210726,000000,309.6,324,307.2,319.2,1713.2791659814,0
+TOPS.US,D,20210727,000000,312,316.8,307.2,314.4,1427.1999994291,0
+TOPS.US,D,20210728,000000,312,333.6,309.6,328.8,2221.6958324447,0
+TOPS.US,D,20210729,000000,338.4,340.776,319.2,321.6,2198.8916657871,0
+TOPS.US,D,20210730,000000,330.312,330.312,312,321.6,1639.2249993443,0
+TOPS.US,D,20210802,000000,316.8,323.832,312.792,314.4,1466.56666608,0
+TOPS.US,D,20210803,000000,318.72,319.2,307.2,319.2,1633.8249993465,0
+TOPS.US,D,20210804,000000,312.84,314.4,304.8,309.6,1691.2499993235,0
+TOPS.US,D,20210805,000000,302.4,336,302.4,324,4764.5916647608,0
+TOPS.US,D,20210806,000000,324,326.4,312,314.4,1675.0333326633,0
+TOPS.US,D,20210809,000000,316.8,318,304.8,314.4,1816.5416659401,0
+TOPS.US,D,20210810,000000,312,319.2,309.6,314.4,1368.2166661194,0
+TOPS.US,D,20210811,000000,312,324,309.6,321.6,2491.6333323367,0
+TOPS.US,D,20210812,000000,319.2,324,314.4,319.2,1697.0208326545,0
+TOPS.US,D,20210813,000000,316.8,348,314.4,333.6,9025.2833297232,0
+TOPS.US,D,20210816,000000,326.4,331.2,302.4,303.6,4461.3624982155,0
+TOPS.US,D,20210817,000000,300,302.4,270.864,295.2,8081.4791634341,0
+TOPS.US,D,20210818,000000,288,295.2,285.6,285.6,2040.2791658506,0
+TOPS.US,D,20210819,000000,288,288,264,268.8,6077.9041642355,0
+TOPS.US,D,20210820,000000,266.4,278.4,264,276,2866.55416552,0
+TOPS.US,D,20210823,000000,283.2,288,271.2,280.8,3446.1791652882,0
+TOPS.US,D,20210824,000000,281.928,292.8,278.4,285.6,5957.2333309504,0
+TOPS.US,D,20210825,000000,300.768,301.656,290.4,297.6,5617.5958310863,0
+TOPS.US,D,20210826,000000,297.6,300,285.6,288,3049.9208321134,0
+TOPS.US,D,20210827,000000,290.4,304.8,288,300,3624.8791652167,0
+TOPS.US,D,20210830,000000,300.912,304.8,292.8,302.4,1599.6749993601,0
+TOPS.US,D,20210831,000000,297.6,302.4,295.176,300,1965.7541658804,0
+TOPS.US,D,20210901,000000,300,302.4,293.52,300,1901.629165906,0
+TOPS.US,D,20210902,000000,296.544,324,296.544,319.2,5154.191664605,0
+TOPS.US,D,20210903,000000,321.6,324,302.808,309.6,1964.7083325475,0
+TOPS.US,D,20210907,000000,309.6,319.2,302.4,304.8,1715.2333326472,0
+TOPS.US,D,20210908,000000,304.8,309.6,290.4,304.8,1673.0166659975,0
+TOPS.US,D,20210909,000000,304.8,362.4,302.832,333.6,15524.583327124,0
+TOPS.US,D,20210910,000000,336,343.2,314.4,331.2,3342.1749986631,0
+TOPS.US,D,20210913,000000,328.8,355.2,319.2,343.2,7001.2749971995,0
+TOPS.US,D,20210914,000000,343.2,343.2,312,319.2,4514.5458315275,0
+TOPS.US,D,20210915,000000,312,343.2,309.6,338.4,4918.1083313661,0
+TOPS.US,D,20210916,000000,336,345.6,326.4,340.8,3180.1041653946,0
+TOPS.US,D,20210917,000000,340.8,343.2,324,338.4,1810.2749992759,0
+TOPS.US,D,20210920,000000,309.6,321.6,302.4,307.2,3046.8249987813,0
+TOPS.US,D,20210921,000000,312,319.2,307.2,312,1417.8458327662,0
+TOPS.US,D,20210922,000000,312,321.6,309.6,309.6,1578.5333327019,0
+TOPS.US,D,20210923,000000,312,336,312,331.2,3682.3958318604,0
+TOPS.US,D,20210924,000000,316.8,340.8,316.8,336,3668.7874985325,0
+TOPS.US,D,20210927,000000,331.2,374.4,331.2,364.8,9769.5124960922,0
+TOPS.US,D,20210928,000000,364.8,384,345.6,372,6275.3541641565,0
+TOPS.US,D,20210929,000000,372,384,352.8,362.4,3072.2166654378,0
+TOPS.US,D,20210930,000000,361.584,369.36,351.336,355.2,2752.2208322324,0
+TOPS.US,D,20211001,000000,359.664,386.4,357.6,376.8,5864.4958309875,0
+TOPS.US,D,20211004,000000,379.2,388.8,360.024,376.8,7068.1791638394,0
+TOPS.US,D,20211005,000000,379.2,396,367.2,379.2,5674.7666643968,0
+TOPS.US,D,20211006,000000,367.2,371.904,348,352.8,3888.9499984444,0
+TOPS.US,D,20211007,000000,352.8,364.8,346.08,355.2,4610.9833314889,0
+TOPS.US,D,20211008,000000,351.696,369.6,350.4,362.4,3145.1583320753,0
+TOPS.US,D,20211011,000000,363.984,388.8,360,379.2,4687.9708314581,0
+TOPS.US,D,20211012,000000,384,396,370.032,391.2,3212.0166653819,0
+TOPS.US,D,20211013,000000,393.6,396,374.4,384,2487.0458323385,0
+TOPS.US,D,20211014,000000,381.6,386.4,358.512,381.6,3548.358331914,0
+TOPS.US,D,20211015,000000,376.8,376.8,352.8,355.2,3086.4333320988,0
+TOPS.US,D,20211018,000000,352.8,367.2,348,352.8,2982.1333321405,0
+TOPS.US,D,20211019,000000,361.8,376.8,350.4,369.6,3721.2791651782,0
+TOPS.US,D,20211020,000000,376.8,376.8,362.4,372,1923.9249992304,0
+TOPS.US,D,20211021,000000,367.2,374.4,357.6,360,2065.0041658407,0
+TOPS.US,D,20211022,000000,357.6,360,343.2,345.6,2744.4458322356,0
+TOPS.US,D,20211025,000000,348,352.8,340.8,340.8,2181.1916657942,0
+TOPS.US,D,20211026,000000,340.8,350.4,328.8,333.6,3479.962498608,0
+TOPS.US,D,20211027,000000,336,337.752,319.2,321.6,2591.2416656302,0
+TOPS.US,D,20211028,000000,321.6,331.2,321.6,328.8,2218.8833324458,0
+TOPS.US,D,20211029,000000,326.4,328.8,312,319.2,2665.2874989339,0
+TOPS.US,D,20211101,000000,326.4,333.6,321.6,331.2,2266.56666576,0
+TOPS.US,D,20211102,000000,331.2,331.2,312,319.2,2487.1541656718,0
+TOPS.US,D,20211103,000000,316.8,324,314.4,319.2,1832.487499267,0
+TOPS.US,D,20211104,000000,319.2,321.6,306,312,2968.8583321458,0
+TOPS.US,D,20211105,000000,312,314.4,302.4,309.6,3261.0791653622,0
+TOPS.US,D,20211108,000000,314.4,319.2,312,316.8,1966.5333325467,0
+TOPS.US,D,20211109,000000,312,316.56,302.4,304.8,2365.9874990536,0
+TOPS.US,D,20211110,000000,307.2,307.2,292.8,297.6,3359.8124986561,0
+TOPS.US,D,20211111,000000,295.2,302.4,293.424,297.6,2261.9749990952,0
+TOPS.US,D,20211112,000000,297.6,302.4,292.8,295.2,1607.1666660238,0
+TOPS.US,D,20211115,000000,295.2,300,290.4,295.2,2546.3541656481,0
+TOPS.US,D,20211116,000000,295.2,295.2,280.8,285.6,3144.0624987424,0
+TOPS.US,D,20211117,000000,290.4,295.2,278.4,280.8,2909.6541655028,0
+TOPS.US,D,20211118,000000,283.2,283.2,264,276,3680.4749985278,0
+TOPS.US,D,20211119,000000,280.8,280.8,264,266.4,2896.7583321746,0
+TOPS.US,D,20211122,000000,264,271.2,254.4,261.6,4984.5333313395,0
+TOPS.US,D,20211123,000000,259.2,268.8,259.2,266.4,1985.5999992058,0
+TOPS.US,D,20211124,000000,266.4,288,261.6,280.8,2663.4041656013,0
+TOPS.US,D,20211126,000000,280.8,280.8,266.4,273.6,1774.8833326234,0
+TOPS.US,D,20211129,000000,268.8,273.6,259.2,264,2495.3333323352,0
+TOPS.US,D,20211130,000000,264,268.8,256.8,261.6,2510.883332329,0
+TOPS.US,D,20211201,000000,259.2,266.4,244.8,244.8,3835.8666651323,0
+TOPS.US,D,20211202,000000,247.2,249.6,240,244.8,3061.3791654421,0
+TOPS.US,D,20211203,000000,240,244.8,220.824,226.536,5470.1291644786,0
+TOPS.US,D,20211206,000000,230.28,230.28,216,223.2,3452.3208319524,0
+TOPS.US,D,20211207,000000,227.664,256.8,225.6,256.8,4252.1166649658,0
+TOPS.US,D,20211208,000000,259.2,285.6,254.4,256.8,3281.1624986875,0
+TOPS.US,D,20211209,000000,259.2,261.6,247.2,254.4,1931.1458325609,0
+TOPS.US,D,20211210,000000,249.6,256.8,247.2,252,901.8458329726,0
+TOPS.US,D,20211213,000000,252,252,237.6,242.4,2564.7208323074,0
+TOPS.US,D,20211214,000000,235.2,244.8,226.176,230.4,2727.2291655758,0
+TOPS.US,D,20211215,000000,228,232.8,218.448,227.976,1804.3458326116,0
+TOPS.US,D,20211216,000000,228,232.8,216,220.2,1987.6874992049,0
+TOPS.US,D,20211217,000000,216,228,211.2,223.2,2300.09999908,0
+TOPS.US,D,20211220,000000,213.6,220.8,211.2,215.256,2071.1333325049,0
+TOPS.US,D,20211221,000000,218.4,225.6,216,224.4,1628.233332682,0
+TOPS.US,D,20211222,000000,226.8,235.2,221.112,230.712,2130.7541658144,0
+TOPS.US,D,20211223,000000,235.176,235.2,227.857,232.056,1219.4833328455,0
+TOPS.US,D,20211227,000000,236.64,244.8,228.624,228.624,3401.6499986393,0
+TOPS.US,D,20211228,000000,225.264,228.6,215.76,219.672,2717.412498913,0
+TOPS.US,D,20211229,000000,216.216,220.56,194.4,206.376,4580.0791648346,0
+TOPS.US,D,20211230,000000,208.56,217.728,208.176,208.188,2866.4083321868,0
+TOPS.US,D,20211231,000000,208.464,212.328,200.4,200.4,2987.424998805,0
+TOPS.US,D,20220103,000000,216,224.4,206.424,222.24,2812.8291655415,0
+TOPS.US,D,20220104,000000,223.2,224.4,216.024,218.952,1262.5791661616,0
+TOPS.US,D,20220105,000000,220.8,225.12,208.008,212.448,1419.6541660988,0
+TOPS.US,D,20220106,000000,213.96,215.808,200.64,214.728,2169.7666657988,0
+TOPS.US,D,20220107,000000,211.2,218.4,211.2,218.4,1350.8041661263,0
+TOPS.US,D,20220110,000000,215.952,216,206.424,213.168,1113.5749995546,0
+TOPS.US,D,20220111,000000,206.976,223.2,206.976,218.16,1265.1041661606,0
+TOPS.US,D,20220112,000000,218.4,220.776,216,218.256,801.59999967936,0
+TOPS.US,D,20220113,000000,218.712,220.776,216.024,216.984,878.73333298184,0
+TOPS.US,D,20220114,000000,216.6,220.8,213.648,217.512,1403.9874994384,0
+TOPS.US,D,20220118,000000,213.6,216,209.064,213.504,1087.0333328985,0
+TOPS.US,D,20220119,000000,211.368,216,206.4,206.784,1400.2666661066,0
+TOPS.US,D,20220120,000000,208.848,216,206.808,211.32,1169.5874995322,0
+TOPS.US,D,20220121,000000,206.4,213.6,195.6,201,3511.9124985952,0
+TOPS.US,D,20220124,000000,197.28,201,168,176.856,6485.3624974059,0
+TOPS.US,D,20220125,000000,174.936,193.68,174.936,183.648,2221.8749991112,0
+TOPS.US,D,20220126,000000,187.2,196.8,175.176,183.6,1871.7124992513,0
+TOPS.US,D,20220127,000000,189.6,189.6,168,170.448,1841.3208325968,0
+TOPS.US,D,20220128,000000,168.024,187.2,168.024,180.912,2117.4333324864,0
+TOPS.US,D,20220131,000000,178.8,189.6,177.6,189.144,1598.9291660271,0
+TOPS.US,D,20220201,000000,188.64,201.6,187.224,199.2,1938.3916658913,0
+TOPS.US,D,20220202,000000,202.68,204,190.944,199.176,1769.0624992924,0
+TOPS.US,D,20220203,000000,194.4,199.2,187.44,189.456,662.19999973512,0
+TOPS.US,D,20220204,000000,189.6,196.776,187.44,191.184,875.32499964987,0
+TOPS.US,D,20220207,000000,192.048,199.2,191.184,198,1208.2749995167,0
+TOPS.US,D,20220208,000000,199.2,213.6,197.016,210.864,1935.2416658926,0
+TOPS.US,D,20220209,000000,211.416,232.8,211.416,230.4,3774.9833318233,0
+TOPS.US,D,20220210,000000,235.2,259.2,228,247.2,5963.8208309478,0
+TOPS.US,D,20220211,000000,247.2,252,232.824,247.2,2399.9916657067,0
+TOPS.US,D,20220214,000000,244.8,249.6,233.232,242.4,1525.745832723,0
+TOPS.US,D,20220215,000000,249.6,252,237.6,252,1678.9458326618,0
+TOPS.US,D,20220216,000000,244.8,259.2,240.432,254.4,1656.1999993375,0
+TOPS.US,D,20220217,000000,252,259.2,247.2,254.4,1500.958332733,0
+TOPS.US,D,20220218,000000,249.6,252,237.6,239.832,1532.1958327205,0
+TOPS.US,D,20220222,000000,237.552,237.552,213.6,220.8,2028.4291658553,0
+TOPS.US,D,20220223,000000,223.2,235.152,216,222.24,928.10416629543,0
+TOPS.US,D,20220224,000000,203.52,227.976,189.6,223.872,5145.5041646085,0
+TOPS.US,D,20220225,000000,230.376,230.376,211.728,220.848,1004.0624995984,0
+TOPS.US,D,20220228,000000,223.152,237.6,218.4,234.48,1765.6291659604,0
+TOPS.US,D,20220301,000000,237.6,271.2,237.576,266.4,5282.9124978868,0
+TOPS.US,D,20220302,000000,268.8,288,248.4,256.8,5433.6708311599,0
+TOPS.US,D,20220303,000000,276,276,252.264,259.2,3918.4249984326,0
+TOPS.US,D,20220304,000000,261.6,271.56,242.4,271.2,9269.7624962921,0
+TOPS.US,D,20220307,000000,297.6,393.6,283.2,357.6,47518.683314326,0
+TOPS.US,D,20220308,000000,372,381.6,295.2,297.6,20093.279158629,0
+TOPS.US,D,20220309,000000,288,290.4,259.632,278.4,7920.2499968319,0
+TOPS.US,D,20220310,000000,285.6,285.6,268.8,283.2,3343.4749986626,0
+TOPS.US,D,20220311,000000,283.2,285.6,252,256.8,4586.9624981652,0
+TOPS.US,D,20220314,000000,273.6,283.2,228.24,247.2,8619.4208298856,0
+TOPS.US,D,20220315,000000,240,247.2,220.8,240,3274.7249986901,0
+TOPS.US,D,20220316,000000,242.4,249.6,240,242.4,2295.0291657487,0
+TOPS.US,D,20220317,000000,244.8,266.4,244.8,261.6,4037.5333317183,0
+TOPS.US,D,20220318,000000,266.4,271.2,254.4,264,2382.599999047,0
+TOPS.US,D,20220321,000000,261.6,271.2,249.6,254.4,3144.3124987423,0
+TOPS.US,D,20220322,000000,256.8,261.6,248.4,256.8,4558.0374981768,0
+TOPS.US,D,20220323,000000,266.4,266.4,252,259.2,2253.1416657654,0
+TOPS.US,D,20220324,000000,256.8,261.6,249.6,252,2223.5624991106,0
+TOPS.US,D,20220325,000000,252,256.8,244.8,256.8,2069.4249991722,0
+TOPS.US,D,20220328,000000,256.8,256.8,242.4,247.2,2366.5499990534,0
+TOPS.US,D,20220329,000000,247.68,256.8,244.8,254.4,1888.1541659114,0
+TOPS.US,D,20220330,000000,256.8,261.6,252,256.8,1920.5708325651,0
+TOPS.US,D,20220331,000000,256.8,259.2,247.2,249.6,1443.7291660892,0
+TOPS.US,D,20220401,000000,247.2,254.4,244.8,247.2,1190.4416661905,0
+TOPS.US,D,20220404,000000,247.2,252,244.8,244.8,1168.2791661994,0
+TOPS.US,D,20220405,000000,249.6,249.6,235.2,235.296,3460.6999986157,0
+TOPS.US,D,20220406,000000,240,244.8,230.544,239.28,1637.8791660115,0
+TOPS.US,D,20220407,000000,244.8,244.8,228,230.376,1536.8374993853,0
+TOPS.US,D,20220408,000000,239.976,239.976,228.072,235.08,1068.0333329061,0
+TOPS.US,D,20220411,000000,228,232.8,228,230.4,1846.5083325947,0
+TOPS.US,D,20220412,000000,232.8,237.6,223.44,225.576,1233.30833284,0
+TOPS.US,D,20220413,000000,222,232.8,222,229.896,1251.9791661659,0
+TOPS.US,D,20220414,000000,230.4,232.8,223.488,228.504,1290.5708328171,0
+TOPS.US,D,20220418,000000,232.8,242.4,225.6,235.2,4352.424998259,0
+TOPS.US,D,20220419,000000,232.8,235.92,226.848,232.8,2335.1874990659,0
+TOPS.US,D,20220420,000000,230.4,230.4,218.4,222.624,1100.9166662263,0
+TOPS.US,D,20220421,000000,225.456,228,187.224,187.824,6630.3958306812,0
+TOPS.US,D,20220422,000000,192,199.2,189.312,192,2787.0833322185,0
+TOPS.US,D,20220425,000000,192,192,180.24,192,2709.2874989163,0
+TOPS.US,D,20220426,000000,192,195.168,181.2,187.176,1753.7583326318,0
+TOPS.US,D,20220427,000000,182.4,189.121,177.6,182.4,3080.1208321013,0
+TOPS.US,D,20220428,000000,187.2,190.776,166.8,170.64,4305.0958316113,0
+TOPS.US,D,20220429,000000,171.6,180,169.2,175.032,2611.3374989555,0
+TOPS.US,D,20220502,000000,175.2,177.6,163.44,171.624,1678.7958326618,0
+TOPS.US,D,20220503,000000,175.2,185.04,168,182.4,3493.6499986025,0
+TOPS.US,D,20220504,000000,182.136,182.4,168.48,172.8,2588.5749989646,0
+TOPS.US,D,20220505,000000,178.032,178.032,165.6,172.8,1910.5624992358,0
+TOPS.US,D,20220506,000000,171,175.2,165.6,170.52,1692.6333326563,0
+TOPS.US,D,20220509,000000,172.392,172.392,149.328,149.784,4881.8749980473,0
+TOPS.US,D,20220510,000000,158.4,158.4,144,147.912,2043.5916658492,0
+TOPS.US,D,20220511,000000,158.4,163.464,148.8,155.52,2112.1958324885,0
+TOPS.US,D,20220512,000000,148.8,162,144.816,149.304,1509.7499993961,0
+TOPS.US,D,20220513,000000,153.6,163.2,153.6,160.8,2225.07499911,0
+TOPS.US,D,20220516,000000,162.96,177.576,160.8,165.276,2523.8374989905,0
+TOPS.US,D,20220517,000000,163.2,177.6,163.2,168,2752.7916655656,0
+TOPS.US,D,20220518,000000,169.368,169.368,158.4,162.72,946.89999962124,0
+TOPS.US,D,20220519,000000,165.384,172.8,158.424,165.6,1580.5958327011,0
+TOPS.US,D,20220520,000000,165.264,170.4,154.8,160.8,1304.0374994784,0
+TOPS.US,D,20220523,000000,167.76,167.76,156,160.8,849.20833299365,0
+TOPS.US,D,20220524,000000,156.048,157.2,151.2,151.68,1264.8249994941,0
+TOPS.US,D,20220525,000000,151.2,165.6,151.2,160.776,894.0958329757,0
+TOPS.US,D,20220526,000000,163.344,165.6,154.824,163.2,1328.0499994688,0
+TOPS.US,D,20220527,000000,165.072,165.6,157.2,163.176,1206.6499995173,0
+TOPS.US,D,20220531,000000,170.4,170.4,158.4,165.576,1006.3458329308,0
+TOPS.US,D,20220601,000000,164.496,168,156.12,158.856,708.08749971677,0
+TOPS.US,D,20220602,000000,158.856,165.6,158.424,165.6,962.0958329485,0
+TOPS.US,D,20220603,000000,148.152,152.4,140.592,152.4,5935.3541642925,0
+TOPS.US,D,20220606,000000,148.8,151.776,141.6,143.472,2655.3791656045,0
+TOPS.US,D,20220607,000000,141.6,146.4,136.056,140.352,2572.5333323043,0
+TOPS.US,D,20220608,000000,139.44,146.352,135.6,139.2,2676.566665596,0
+TOPS.US,D,20220609,000000,135.912,143.76,129.6,138,3276.5416653561,0
+TOPS.US,D,20220610,000000,130.968,136.8,120.624,124.776,6289.154164151,0
+TOPS.US,D,20220613,000000,112.8,120,105.6,110.688,2937.5791654916,0
+TOPS.US,D,20220614,000000,111.288,133.2,100.824,107.424,7396.9791637079,0
+TOPS.US,D,20220615,000000,107.136,114,98.712,102.936,6678.8916639951,0
+TOPS.US,D,20220616,000000,103.44,103.44,91.2,92.52,5141.8749979433,0
+TOPS.US,D,20220617,000000,98.136,98.4,90,93.408,3141.5208320767,0
+TOPS.US,D,20220621,000000,92.352,98.4,90,93.6,4755.7624980977,0
+TOPS.US,D,20220622,000000,94.872,98.28,91.2,93.672,2515.7124989937,0
+TOPS.US,D,20220623,000000,99.576,99.6,91.44,94.08,3165.5666654004,0
+TOPS.US,D,20220624,000000,96.48,100.776,93.6,96,2866.8666655199,0
+TOPS.US,D,20220627,000000,98.4,100.8,93.84,97.2,3342.549998663,0
+TOPS.US,D,20220628,000000,98.424,100.368,93.84,94.968,2423.0791656974,0
+TOPS.US,D,20220629,000000,93.864,98.4,88.824,93.6,2286.1458324189,0
+TOPS.US,D,20220630,000000,92.712,93.6,81.888,91.008,2270.099999092,0
+TOPS.US,D,20220701,000000,94.392,94.392,86.664,89.496,873.01666631746,0
+TOPS.US,D,20220705,000000,92.568,93.24,86.4,89.688,1348.6791661272,0
+TOPS.US,D,20220706,000000,91.296,93.12,84.408,87.12,1812.612499275,0
+TOPS.US,D,20220707,000000,90.384,91.2,86.4,89.04,2991.8833321366,0
+TOPS.US,D,20220708,000000,92.4,95.52,88.8,92.088,2780.8749988877,0
+TOPS.US,D,20220711,000000,93.6,93.6,87.6,90.96,1774.4833326235,0
+TOPS.US,D,20220712,000000,90.024,91.536,87.6,88.8,785.39999968584,0
+TOPS.US,D,20220713,000000,88.8,88.8,85.68,86.688,759.98333302934,0
+TOPS.US,D,20220714,000000,88.584,88.584,84.72,85.872,1013.433332928,0
+TOPS.US,D,20220715,000000,87.888,88.032,81.96,84.96,3380.8874986476,0
+TOPS.US,D,20220718,000000,88.2,88.296,80.4,84.936,3353.7624986585,0
+TOPS.US,D,20220719,000000,85.92,88.512,82.2,87.936,1945.2291658886,0
+TOPS.US,D,20220720,000000,88.464,91.2,84.024,88.8,3387.3208319784,0
+TOPS.US,D,20220721,000000,89.256,90.936,84.576,84.792,3076.6708321027,0
+TOPS.US,D,20220722,000000,88.464,88.488,81.288,82.512,2014.2708325276,0
+TOPS.US,D,20220725,000000,85.32,85.32,76.92,81.048,2274.2249990903,0
+TOPS.US,D,20220726,000000,84,84,78.24,79.488,1795.5374992818,0
+TOPS.US,D,20220727,000000,79.752,81.504,75.6,76.8,2712.2291655818,0
+TOPS.US,D,20220728,000000,76.488,82.776,75.6,79.8,4077.3291650357,0
+TOPS.US,D,20220729,000000,81.6,82.272,78,80.4,2025.5708325231,0
+TOPS.US,D,20220801,000000,79.08,80.1874,76.8,79.44,1860.4124992558,0
+TOPS.US,D,20220802,000000,80.4,81.36,78.047,81.36,1300.9166661463,0
+TOPS.US,D,20220803,000000,82.848,88.512,81.36,85.92,2811.9708322085,0
+TOPS.US,D,20220804,000000,88.8,88.8,84.024,85.68,1715.2249993139,0
+TOPS.US,D,20220805,000000,88.032,88.32,85.68,87.552,1135.7499995457,0
+TOPS.US,D,20220808,000000,88.8,103.272,86.904,95.208,5810.6208310091,0
+TOPS.US,D,20220809,000000,98.4,98.4,91.2,92.4,1612.1749993551,0
+TOPS.US,D,20220810,000000,92.4,95.76,91.224,92.784,1249.5083328335,0
+TOPS.US,D,20220811,000000,98.352,105.144,91.44,98.376,6498.2624974007,0
+TOPS.US,D,20220812,000000,100.44,100.8,93.6,96.264,2582.2041656338,0
+TOPS.US,D,20220815,000000,98.4,98.4,90.528,91.824,6954.2499972183,0
+TOPS.US,D,20220816,000000,93.6,95.28,86.64,90.168,3259.4374986962,0
+TOPS.US,D,20220817,000000,91.2,92.16,86.64,89.472,1826.3083326028,0
+TOPS.US,D,20220818,000000,91.2,91.9198,80.16,81.624,5446.2124978215,0
+TOPS.US,D,20220819,000000,86.4,86.4,77.76,80.736,2347.8458323942,0
+TOPS.US,D,20220822,000000,84,86.4,76.512,77.1818,4073.2624983707,0
+TOPS.US,D,20220823,000000,77.184,80.784,69.4505,73.224,8018.6583301259,0
+TOPS.US,D,20220824,000000,76.8,76.8,72,75.816,4355.1166649246,0
+TOPS.US,D,20220825,000000,75.456,75.456,70.8,73.344,3218.258332046,0
+TOPS.US,D,20220826,000000,74.4,75.36,69.36,69.6,1689.4083326576,0
+TOPS.US,D,20220829,000000,76.8,76.8,67.2,69.912,5110.6208312891,0
+TOPS.US,D,20220830,000000,75.72,75.72,67.2,70.2,2635.3624989459,0
+TOPS.US,D,20220831,000000,71.4,73.2,67.872,71.928,2526.754165656,0
+TOPS.US,D,20220901,000000,69.36,69.36,66.744,68.592,2976.8833321426,0
+TOPS.US,D,20220902,000000,72,72,66.2158,68.28,2425.1499990299,0
+TOPS.US,D,20220906,000000,69.792,69.792,64.32,67.056,1779.2124992883,0
+TOPS.US,D,20220907,000000,66.624,67.056,61.968,64.752,4210.2249983159,0
+TOPS.US,D,20220908,000000,63.6,64.776,56.4,62.616,4138.3124983447,0
+TOPS.US,D,20220909,000000,65.52,65.52,57.648,63.744,2872.3416655177,0
+TOPS.US,D,20220912,000000,67.2,71.28,61.92,65.04,3624.4749985502,0
+TOPS.US,D,20220913,000000,64.44,68.4,62.4,66.936,5118.3041646193,0
+TOPS.US,D,20220914,000000,67.2,67.2,62.88,65.52,1263.9583328278,0
+TOPS.US,D,20220915,000000,66.144,66.96,61.2,63.12,1930.4624992278,0
+TOPS.US,D,20220916,000000,64.8,64.8,56.568,58.632,5559.5041644429,0
+TOPS.US,D,20220919,000000,62.4,62.4,53.28,55.056,4305.6708316111,0
+TOPS.US,D,20220920,000000,55.2,56.496,52.344,54,2832.4416655337,0
+TOPS.US,D,20220921,000000,54.408,54.576,50.4,51.48,9448.5666628872,0
+TOPS.US,D,20220922,000000,45.6,47.472,25.2,28.8,56344.516644129,0
+TOPS.US,D,20220923,000000,27.72,38.4,25.8,31.2,546538.66644805,0
+TOPS.US,D,20220926,000000,27.72,30.5064,26.4012,28.56,35408.58331917,0
+TOPS.US,D,20220927,000000,28.32,29.4,27,28.08,17988.499992805,0
+TOPS.US,D,20220928,000000,34.44,46.2012,32.88,36.36,1790308.5826172,0
+TOPS.US,D,20220929,000000,31.92,38.28,31.4412,37.32,55458.33331115,0
+TOPS.US,D,20220930,000000,37.92,40.56,36.0108,36.48,36033.666652253,0
+TOPS.US,D,20221003,000000,36.84,39.6,36.3612,39.24,31757.58332063,0
+TOPS.US,D,20221004,000000,39.6,77.52,39.24,65.16,1410384.4161025,0
+TOPS.US,D,20221005,000000,74.16,139.2,63.3,118.56,3403312.4986387,0
+TOPS.US,D,20221006,000000,96.36,116.28,74.88,76.8,596273.41642816,0
+TOPS.US,D,20221007,000000,72.24,107.64,70.68,84,1913860.1659011,0
+TOPS.US,D,20221010,000000,85.08,108,72,72,1243722.5828358,0
+TOPS.US,D,20221011,000000,77.64,79.2,56.88,59.04,242264.08323643,0
+TOPS.US,D,20221012,000000,58.08,74.76,57,66.48,338141.24986474,0
+TOPS.US,D,20221013,000000,66.36,73.08,60.96,62.52,109799.24995608,0
+TOPS.US,D,20221014,000000,62.4,65.76,58.92,60.6,79080.166635035,0
+TOPS.US,D,20221017,000000,60.48,64.56,54.6,55.2,81239.333300838,0
+TOPS.US,D,20221018,000000,54.12,58.1004,51.6,53.52,56720.083310645,0
+TOPS.US,D,20221019,000000,51.36,66.72,51.36,66,128101.49994876,0
+TOPS.US,D,20221020,000000,62.04,62.28,56.88,56.88,33678.499986529,0
+TOPS.US,D,20221021,000000,56.52,57.2232,54.1212,56.4,20253.583325232,0
+TOPS.US,D,20221024,000000,54.72,65.04,54.6,57.72,56249.2499775,0
+TOPS.US,D,20221025,000000,58.2,63.96,57.72,60.48,52219.916645779,0
+TOPS.US,D,20221026,000000,60,63.36,57,58.2,19503.583325532,0
+TOPS.US,D,20221027,000000,59.76,60.5796,55.32,56.88,38789.333317818,0
+TOPS.US,D,20221028,000000,57.24,58.68,55.452,56.52,19610.083325489,0
+TOPS.US,D,20221031,000000,55.56,59.28,54.1524,56.28,18337.166659332,0
+TOPS.US,D,20221101,000000,55.44,59.04,54.36,55.56,34624.416652817,0
+TOPS.US,D,20221102,000000,56.04,56.88,50.16,51,17170.416659799,0
+TOPS.US,D,20221103,000000,50.52,51,48,48.84,11377.333328782,0
+TOPS.US,D,20221104,000000,48.24,50.3712,46.8012,48.6,15181.749993927,0
+TOPS.US,D,20221107,000000,48.24,49.8,46.4412,47.52,10808.58332901,0
+TOPS.US,D,20221108,000000,45.84,46.392,41.16,41.28,19888.916658711,0
+TOPS.US,D,20221109,000000,41.28,43.32,38.4,38.52,10813.499995675,0
+TOPS.US,D,20221110,000000,39.6,43.8,38.28,42.96,15924.666660297,0
+TOPS.US,D,20221111,000000,42.6,43.8168,40.8,41.04,7891.0833301769,0
+TOPS.US,D,20221114,000000,40.56,42,38.4,39,9843.333329396,0
+TOPS.US,D,20221115,000000,38.76,43.1988,38.64,40.92,13042.083328117,0
+TOPS.US,D,20221116,000000,40.08,41.7888,39.7932,40.92,4669.0833314657,0
+TOPS.US,D,20221117,000000,40.44,41.16,39,40.2,5166.2499979335,0
+TOPS.US,D,20221118,000000,39.48,39.9684,38.4,39,6013.333330928,0
+TOPS.US,D,20221121,000000,39.36,39.72,33.6,34.44,13735.166661173,0
+TOPS.US,D,20221122,000000,34.8,34.8,28.2,28.2,19965.749992014,0
+TOPS.US,D,20221123,000000,28.32,28.32,26.64,26.88,18590.083325897,0
+TOPS.US,D,20221125,000000,27.12,30.6,26.16,29.4,48647.249980541,0
+TOPS.US,D,20221128,000000,27.84,29.04,26.52,27.6,33066.66665344,0
+TOPS.US,D,20221129,000000,27.36,28.1928,24.24,24.96,53716.41664518,0
+TOPS.US,D,20221130,000000,26.64,54.96,24.3612,36.24,1963990.2492144,0
+TOPS.US,D,20221201,000000,50.88,69.72,41.8812,43.56,3690363.9151905,0
+TOPS.US,D,20221202,000000,71.04,71.28,51,53.28,2603416.832292,0
+TOPS.US,D,20221205,000000,21.72,30,20.76,26.4,2420411.0823652,0
+TOPS.US,D,20221206,000000,26.16,26.3172,22.8,24.12,441630.83315668,0
+TOPS.US,D,20221207,000000,23.4,24,21.6,21.84,323232.49987071,0
+TOPS.US,D,20221208,000000,22.44,22.44,19.92,20.16,229565.08324151,0
+TOPS.US,D,20221209,000000,19.92,20.016,17.28,17.4,233569.33323991,0
+TOPS.US,D,20221212,000000,17.16,17.4,15.6,16.32,191859.66658992,0
+TOPS.US,D,20221213,000000,17.64,17.88,16.14,16.56,111091.5832889,0
+TOPS.US,D,20221214,000000,16.8,20.76,16.2,18,372604.83318429,0
+TOPS.US,D,20221215,000000,18,18.48,16.92,17.4,124804.83328341,0
+TOPS.US,D,20221216,000000,17.16,17.28,16.44,17.04,74436.416636892,0
+TOPS.US,D,20221219,000000,16.32,16.68,14.88,15.12,78104.583302092,0
+TOPS.US,D,20221220,000000,15.12,16.2,15,15.24,50700.166646387,0
+TOPS.US,D,20221221,000000,15.48,15.7824,15,15.24,38390.249984644,0
+TOPS.US,D,20221222,000000,15.12,15.12,13.56,14.16,95015.416628661,0
+TOPS.US,D,20221223,000000,13.92,14.2152,13.68,13.92,37753.999984898,0
+TOPS.US,D,20221227,000000,14.4,14.64,12.72,13.32,71281.666638154,0
+TOPS.US,D,20221228,000000,12.96,14.16,12.4608,13.92,69376.749972249,0
+TOPS.US,D,20221229,000000,13.68,15.66,13.3644,15.36,102416.1666257,0
+TOPS.US,D,20221230,000000,15.48,15.84,14.52,15.24,61227.916642176,0
+TOPS.US,D,20230103,000000,15.12,15.24,13.92,14.4,33956.666653084,0
+TOPS.US,D,20230104,000000,14.16,18.36,14.04,16.56,408816.41650314,0
+TOPS.US,D,20230105,000000,15.6,16.38,15.012,15.12,83366.16663332,0
+TOPS.US,D,20230106,000000,15.12,15.36,14.28,14.52,72814.499970874,0
+TOPS.US,D,20230109,000000,14.52,15.24,14.52,14.52,40065.083317307,0
+TOPS.US,D,20230110,000000,15.12,15.12,14.28,14.76,36089.333318898,0
+TOPS.US,D,20230111,000000,15,16.68,14.6784,15,112633.99995495,0
+TOPS.US,D,20230112,000000,15.36,16.5588,15,16.2,71285.249971486,0
+TOPS.US,D,20230113,000000,16.2,16.32,15.24,15.96,46836.833314599,0
+TOPS.US,D,20230117,000000,16.2,18.72,15.84,18,139015.16661106,0
+TOPS.US,D,20230118,000000,18.96,20.04,17.4,17.4,156127.66660422,0
+TOPS.US,D,20230119,000000,16.32,18.84,16.32,18.24,57440.749977024,0
+TOPS.US,D,20230120,000000,18.6,18.96,17.52,18,41129.583316882,0
+TOPS.US,D,20230123,000000,17.88,17.9988,17.04,17.4,44188.916648991,0
+TOPS.US,D,20230124,000000,17.52,17.52,16.56,16.92,33309.166653343,0
+TOPS.US,D,20230125,000000,16.8,16.8012,15.8436,15.96,32231.999987107,0
+TOPS.US,D,20230126,000000,16.08,16.44,15.96,16.38,17298.083326414,0
+TOPS.US,D,20230127,000000,16.56,16.56,15.36,16.08,35561.333319109,0
+TOPS.US,D,20230130,000000,15.96,16.56,15.6,15.6,28288.999988684,0
+TOPS.US,D,20230131,000000,15.72,16.56,15.48,15.96,32692.083320257,0
+TOPS.US,D,20230201,000000,16.2,16.68,15.72,15.96,36412.166652102,0
+TOPS.US,D,20230202,000000,16.68,17.2788,16.2,16.56,45799.916648347,0
+TOPS.US,D,20230203,000000,16.68,17.4,16.3248,17.16,32494.083320336,0
+TOPS.US,D,20230206,000000,17.4,17.4,16.32,17.04,23302.666657346,0
+TOPS.US,D,20230207,000000,16.8,17.4,15.9,17.16,48337.999980665,0
+TOPS.US,D,20230208,000000,17.16,17.7,16.6812,17.04,24931.583323361,0
+TOPS.US,D,20230209,000000,17.16,17.3592,15.96,15.96,30297.833321214,0
+TOPS.US,D,20230210,000000,15.96,16.1928,15.6,15.72,24606.166656824,0
+TOPS.US,D,20230213,000000,18.48,25.8,17.04,19.8,7901842.3301726,0
+TOPS.US,D,20230214,000000,12.6,12.6,10.32,10.92,1785082.249286,0
+TOPS.US,D,20230215,000000,10.92,11.04,10.08,10.4628,533920.1664531,0
+TOPS.US,D,20230216,000000,10.2684,10.7736,10.1016,10.3908,212757.83324823,0
+TOPS.US,D,20230217,000000,10.5576,10.5576,9.6024,9.6612,211849.66658193,0
+TOPS.US,D,20230221,000000,9.8904,9.9036,9,9.4056,165361.08326719,0
+TOPS.US,D,20230222,000000,9.804,9.9,9.12,9.3396,197494.749921,0
+TOPS.US,D,20230223,000000,9.228,9.6,9.12,9.54,110559.83328911,0
+TOPS.US,D,20230224,000000,9.36,10.164,9.144,10.02,124409.08328357,0
+TOPS.US,D,20230227,000000,9.72,9.9,9.54,9.6564,69472.916638878,0
+TOPS.US,D,20230228,000000,9.504,9.6456,9.18,9.18,74983.249970007,0
+TOPS.US,D,20230301,000000,9.492,12,9.3792,11.52,1301594.916146,0
+TOPS.US,D,20230302,000000,11.4,11.4,10.08,11.136,188248.16659137,0
+TOPS.US,D,20230303,000000,10.656,11.4,10.5024,10.992,188919.83325777,0
+TOPS.US,D,20230306,000000,10.986,11.0496,9.96,10.08,97622.916627618,0
+TOPS.US,D,20230307,000000,10.2768,10.2828,9.6,9.72,64721.249974112,0
+TOPS.US,D,20230308,000000,11.04,15,9.96,12.6,4107791.3316902,0
+TOPS.US,D,20230309,000000,12.24,12.6,10.44,11.04,603619.49975855,0
+TOPS.US,D,20230310,000000,11.0784,13.32,10.56,11.4,512815.08312821,0
+TOPS.US,D,20230313,000000,11.052,12.12,10.3968,10.8756,282787.49988688,0
+TOPS.US,D,20230314,000000,10.71,11.1528,10.38,10.56,126999.7499492,0
+TOPS.US,D,20230315,000000,10.2,10.56,9.84,10.08,155896.49993764,0
+TOPS.US,D,20230316,000000,9.96,10.56,9.84,10.35,61628.416642015,0
+TOPS.US,D,20230317,000000,10.32,10.5588,9.7224,10.2,71797.416637948,0
+TOPS.US,D,20230320,000000,9.9768,10.2,9.6,9.8988,79045.166635049,0
+TOPS.US,D,20230321,000000,9.9012,11.04,9.72361,10.56,113009.58328813,0
+TOPS.US,D,20230322,000000,10.56,11.04,10.092,10.212,63220.999974712,0
+TOPS.US,D,20230323,000000,10.68,12,9.8544,10.44,435592.49982576,0
+TOPS.US,D,20230324,000000,10.44,10.44,9.9816,10.1988,62712.249974915,0
+TOPS.US,D,20230327,000000,10.02,10.74,10.02,10.62,89878.083297382,0
+TOPS.US,D,20230328,000000,10.56,11.4612,10.2,10.68,83144.833300075,0
+TOPS.US,D,20230329,000000,10.68,10.92,10.32,10.5,74842.66663673,0
+TOPS.US,D,20230330,000000,10.8768,10.8768,10.332,10.6632,105110.99995796,0
+TOPS.US,D,20230331,000000,10.68,10.74,10.2612,10.548,55649.99997774,0
+TOPS.US,D,20230403,000000,10.7412,10.7412,10.4232,10.4532,52541.249978984,0
+TOPS.US,D,20230404,000000,10.4736,10.56,9.96,10.56,52999.166645467,0
+TOPS.US,D,20230405,000000,10.44,10.524,10.08,10.2492,28689.916655191,0
+TOPS.US,D,20230406,000000,10.2324,10.44,10.08,10.26,23479.416657275,0
+TOPS.US,D,20230410,000000,10.2,10.5575,9.9,10.44,45343.333315196,0
+TOPS.US,D,20230411,000000,10.44,10.74,10.2,10.344,51260.416646163,0
+TOPS.US,D,20230412,000000,10.44,10.5,10.08,10.1724,21999.166657867,0
+TOPS.US,D,20230413,000000,10.1184,10.56,10.08,10.2456,31571.166654038,0
+TOPS.US,D,20230414,000000,10.3104,10.392,10.0656,10.2576,26339.749989464,0
+TOPS.US,D,20230417,000000,10.2576,10.2648,10.044,10.188,20424.49999183,0
+TOPS.US,D,20230418,000000,10.0812,10.188,9.8412,9.8412,24632.999990147,0
+TOPS.US,D,20230419,000000,9.84,10.02,9.624,9.936,29302.249988279,0
+TOPS.US,D,20230420,000000,9.72,9.9348,9.36,9.5496,41061.749983575,0
+TOPS.US,D,20230421,000000,9.6,9.69,9.3828,9.6,18006.749992797,0
+TOPS.US,D,20230424,000000,9.6,9.6,9.36,9.36,23091.66665743,0
+TOPS.US,D,20230425,000000,9.3,9.48,8.424,8.82,68285.833306019,0
+TOPS.US,D,20230426,000000,8.82,8.93868,8.0412,8.1492,62265.083308427,0
+TOPS.US,D,20230427,000000,8.28,8.3988,7.956,8.28,47779.499980888,0
+TOPS.US,D,20230428,000000,8.4,9.48,8.358,8.8824,96391.083294777,0
+TOPS.US,D,20230501,000000,9.12,9.48,8.6784,8.8764,27466.333322347,0
+TOPS.US,D,20230502,000000,9.12,9.12,8.4,8.52,23886.416657112,0
+TOPS.US,D,20230503,000000,8.532,8.88,8.448,8.6004,16146.666660208,0
+TOPS.US,D,20230504,000000,8.58,8.8188,8.064,8.268,47718.999980912,0
+TOPS.US,D,20230505,000000,8.28,8.6376,8.2512,8.5176,23323.416657337,0
+TOPS.US,D,20230508,000000,8.64,9.012,8.52,8.8776,38359.749984656,0
+TOPS.US,D,20230509,000000,8.88,8.988,8.4612,8.5872,20820.416658339,0
+TOPS.US,D,20230510,000000,8.772,9,8.4144,8.7168,31556.999987377,0
+TOPS.US,D,20230511,000000,8.688,8.88,8.52121,8.82,11917.249995233,0
+TOPS.US,D,20230512,000000,8.64,9,8.6052,8.8788,27092.41665583,0
+TOPS.US,D,20230515,000000,9.198,9.198,8.5812,8.8116,13235.666661372,0
+TOPS.US,D,20230516,000000,8.5848,8.8116,8.5848,8.6052,6323.7499974705,0
+TOPS.US,D,20230517,000000,8.6124,8.76,8.5212,8.5872,10710.333329049,0
+TOPS.US,D,20230518,000000,8.76,8.76,8.508,8.6424,14267.083327627,0
+TOPS.US,D,20230519,000000,9,9,8.496,8.64,14850.666660726,0
+TOPS.US,D,20230522,000000,8.64,8.88,8.5128,8.76,15522.749993791,0
+TOPS.US,D,20230523,000000,8.85,10.008,8.64,9.234,76968.916635879,0
+TOPS.US,D,20230524,000000,9.4476,9.6,8.8776,9,16094.916660229,0
+TOPS.US,D,20230525,000000,9.2076,9.3024,8.544,8.6784,25452.166656486,0
+TOPS.US,D,20230526,000000,8.988,8.988,8.5128,8.7576,13889.249994444,0
+TOPS.US,D,20230530,000000,8.64,8.9388,8.64,8.6772,12026.333328523,0
+TOPS.US,D,20230531,000000,8.6748,8.7924,8.5212,8.568,6959.8333305494,0
+TOPS.US,D,20230601,000000,8.76,8.76,8.532,8.5464,11018.749995593,0
+TOPS.US,D,20230602,000000,8.484,8.64,8.1864,8.3628,29084.749988366,0
+TOPS.US,D,20230605,000000,8.5908,8.6388,8.4012,8.52,16106.166660224,0
+TOPS.US,D,20230606,000000,8.5788,8.76,8.42161,8.64,17247.166659768,0
+TOPS.US,D,20230607,000000,8.7,9,8.4,8.4,22303.666657745,0
+TOPS.US,D,20230608,000000,8.4012,8.54399,8.226,8.4516,16233.666660173,0
+TOPS.US,D,20230609,000000,8.184,8.52,8.16,8.304,24795.416656749,0
+TOPS.US,D,20230612,000000,8.6304,8.6304,8.19,8.3088,25697.833323054,0
+TOPS.US,D,20230613,000000,8.4036,8.4276,8.16,8.3196,12677.666661596,0
+TOPS.US,D,20230614,000000,8.4,8.41304,7.95839,8.0364,31471.333320745,0
+TOPS.US,D,20230615,000000,8.04,8.2416,8.04,8.088,22925.666657496,0
+TOPS.US,D,20230616,000000,8.16,8.2188,7.9716,8.148,33500.4999866,0
+TOPS.US,D,20230620,000000,8.136,8.16,7.8,7.89,28409.833321969,0
+TOPS.US,D,20230621,000000,8.16,8.22,7.8,7.896,44067.41664904,0
+TOPS.US,D,20230622,000000,8.04,8.04,7.5636,7.6608,31610.833320689,0
+TOPS.US,D,20230623,000000,7.6068,7.69739,7.44,7.62,14771.916660758,0
+TOPS.US,D,20230626,000000,7.5624,7.6812,7.44,7.5204,9141.2499963435,0
+TOPS.US,D,20230627,000000,7.5012,7.55999,6.7248,6.97688,44365.416648921,0
+TOPS.US,D,20230628,000000,7.2,7.2,6.786,6.894,18004.083326132,0
+TOPS.US,D,20230629,000000,6.96,7.0188,6.72,6.9588,16631.249993348,0
+TOPS.US,D,20230630,000000,7.11,7.32,6.72,6.8604,33364.749986654,0
+TOPS.US,D,20230703,000000,7.056,7.44,6.84,7.2,24310.166656943,0
+TOPS.US,D,20230705,000000,7.2,7.416,7.182,7.38,29014.916655061,0
+TOPS.US,D,20230706,000000,7.68,7.68,7.098,7.32,13415.333327967,0
+TOPS.US,D,20230707,000000,7.3932,7.692,7.2,7.428,21458.166658083,0
+TOPS.US,D,20230710,000000,7.71,7.8,7.38,7.56,18069.416659439,0
+TOPS.US,D,20230711,000000,7.68,7.74,7.44,7.6176,21652.416658006,0
+TOPS.US,D,20230712,000000,7.6056,8.28,7.56,8.172,64564.999974174,0
+TOPS.US,D,20230713,000000,8.28,9.4788,8.154,8.4,153711.24993852,0
+TOPS.US,D,20230714,000000,8.4,8.64,8.2788,8.4372,25475.333323143,0
+TOPS.US,D,20230717,000000,8.4372,8.4372,8.04,8.28,24437.499990225,0
+TOPS.US,D,20230718,000000,8.0664,8.4516,8.04,8.3388,15252.749993899,0
+TOPS.US,D,20230719,000000,8.208,8.4468,8.1624,8.202,13460.333327949,0
+TOPS.US,D,20230720,000000,8.76,9,8.2548,8.388,192640.83325628,0
+TOPS.US,D,20230721,000000,8.5104,8.6388,7.956,8.214,46554.333314712,0
+TOPS.US,D,20230724,000000,8.5104,8.5104,8.1,8.3436,22201.749991119,0
+TOPS.US,D,20230725,000000,8.4,8.4,8.148,8.286,8877.4166631157,0
+TOPS.US,D,20230726,000000,8.28,8.4528,8.1732,8.4,17699.666659587,0
+TOPS.US,D,20230727,000000,8.52,8.52,8.184,8.28,10816.16666234,0
+TOPS.US,D,20230728,000000,8.28,8.52,8.09161,8.28,14999.499994,0
+TOPS.US,D,20230731,000000,8.3748,9,8.184,8.8416,48413.249980635,0
+TOPS.US,D,20230801,000000,8.844,8.88,8.424,8.5908,12956.999994817,0
+TOPS.US,D,20230802,000000,8.604,8.81639,8.28241,8.454,9815.1666627406,0
+TOPS.US,D,20230803,000000,8.49,8.76,7.8396,8.172,111019.83328893,0
+TOPS.US,D,20230804,000000,9.0084,9.9576,8.4,8.88,546900.24978124,0
+TOPS.US,D,20230807,000000,8.7948,8.832,8.184,8.28,70589.999971764,0
+TOPS.US,D,20230808,000000,8.2224,8.652,8.01601,8.5176,46220.416648179,0
+TOPS.US,D,20230809,000000,8.496,9.234,8.1,8.532,80335.249967866,0
+TOPS.US,D,20230810,000000,8.868,10.08,8.556,9.6,138126.24994475,0
+TOPS.US,D,20230811,000000,9.7044,9.96,8.664,9.8376,119267.16661896,0
+TOPS.US,D,20230814,000000,9.6,10.32,9.18,9.8916,68158.166639403,0
+TOPS.US,D,20230815,000000,9.6564,10.32,9.36,10.2,59228.749976309,0
+TOPS.US,D,20230816,000000,10.2048,11.388,9,9.6,184784.33325942,0
+TOPS.US,D,20230817,000000,9.24,9.48,8.6832,8.9772,52414.166645701,0
+TOPS.US,D,20230818,000000,8.88,9.354,8.88,9.1236,19820.999992072,0
+TOPS.US,D,20230821,000000,9.1008,9.1236,8.4,8.6352,33710.749986516,0
+TOPS.US,D,20230822,000000,8.76,8.8776,8.52,8.748,14871.333327385,0
+TOPS.US,D,20230823,000000,8.52,8.8764,8.4264,8.6004,22828.166657535,0
+TOPS.US,D,20230824,000000,8.52,8.6016,8.2848,8.52,17984.33332614,0
+TOPS.US,D,20230825,000000,8.4132,8.52,8.28,8.4,7980.4166634745,0
+TOPS.US,D,20230828,000000,8.64,8.64,8.4,8.6388,8691.5833298567,0
+TOPS.US,D,20230829,000000,8.5056,9,8.4264,9,18506.666659264,0
+TOPS.US,D,20230830,000000,8.9196,9.072,8.76121,9,8369.3333299856,0
+TOPS.US,D,20230831,000000,8.9556,9.084,8.772,9,13715.416661181,0
+TOPS.US,D,20230901,000000,8.988,9.234,8.76,8.9988,16478.333326742,0
+TOPS.US,D,20230905,000000,9,9.22679,8.5224,8.6292,13137.166661412,0
+TOPS.US,D,20230906,000000,8.64,8.6724,8.22,8.52,24064.583323708,0
+TOPS.US,D,20230907,000000,8.4,8.52,8.178,8.46,11885.833328579,0
+TOPS.US,D,20230908,000000,8.172,8.76,8.172,8.634,11284.916662153,0
+TOPS.US,D,20230911,000000,8.4816,8.64,8.412,8.568,12369.666661719,0
+TOPS.US,D,20230912,000000,8.556,8.556,8.4,8.4684,7307.9166637435,0
+TOPS.US,D,20230913,000000,8.52,8.52,7.842,8.1384,35969.666652279,0
+TOPS.US,D,20230914,000000,8.3424,8.3424,8.04,8.2668,15469.666660479,0
+TOPS.US,D,20230915,000000,8.268,8.4,7.86,8.184,21934.999991226,0
+TOPS.US,D,20230918,000000,8.28,8.388,7.44,7.8684,27703.083322252,0
+TOPS.US,D,20230919,000000,7.92,7.92,7.56,7.5612,21996.583324535,0
+TOPS.US,D,20230920,000000,7.92,7.92,7.452,7.596,19236.166658972,0
+TOPS.US,D,20230921,000000,7.56,7.596,7.272,7.3224,25375.74998985,0
+TOPS.US,D,20230922,000000,7.44,7.66799,6.8604,7.3188,34762.749986095,0
+TOPS.US,D,20230925,000000,7.32,7.56,6.666,7.428,19456.999992217,0
+TOPS.US,D,20230926,000000,7.2384,7.68,7.2,7.38,16647.749993341,0
+TOPS.US,D,20230927,000000,7.2072,7.5,7.2,7.44,10469.666662479,0
+TOPS.US,D,20230928,000000,7.08,7.43879,6.84,7.0284,53593.916645229,0
+TOPS.US,D,20230929,000000,7,7.3058,6.49,7.14,223419,0
+TOPS.US,D,20231002,000000,6.99,7.94,6.8,6.99,113783,0
+TOPS.US,D,20231003,000000,6.98,7.4,6.6,6.84,84878,0
+TOPS.US,D,20231004,000000,6.75,6.8446,6.5,6.57,38148,0
+TOPS.US,D,20231005,000000,6.51,6.61,6.17,6.25,33165,0
+TOPS.US,D,20231006,000000,6.13,6.2799,6.02,6.12,32008,0
+TOPS.US,D,20231009,000000,6.07,6.5699,6,6.42,31193,0
+TOPS.US,D,20231010,000000,6.25,6.741,6.2,6.69,26975,0
+TOPS.US,D,20231011,000000,6.69,6.81,6.5101,6.74,23639,0
+TOPS.US,D,20231012,000000,6.66,7.4,6.66,7.4,47220,0
+TOPS.US,D,20231013,000000,7.39,8.15,7.2,8.1,60488,0
+TOPS.US,D,20231016,000000,8.45,9.16,8.1024,9.1,96381,0
+TOPS.US,D,20231017,000000,8.52,9.77,8.5,8.98,118381,0
+TOPS.US,D,20231018,000000,9.05,9.43,7.52,7.93,93317,0
+TOPS.US,D,20231019,000000,7.82,7.98,7.3301,7.4025,21497,0
+TOPS.US,D,20231020,000000,7.32,7.36,7,7.1,20018,0
+TOPS.US,D,20231023,000000,7.18,7.2302,6.8201,7.0246,21706,0
+TOPS.US,D,20231024,000000,6.93,7,6.47,6.58,36049,0
+TOPS.US,D,20231025,000000,6.64,6.79,6.54,6.73,19130,0
+TOPS.US,D,20231026,000000,6.61,6.73,6.51,6.6,17331,0
+TOPS.US,D,20231027,000000,6.67,6.7299,6.45,6.45,20126,0
+TOPS.US,D,20231030,000000,6.61,6.78,6.35,6.53,11089,0
+TOPS.US,D,20231031,000000,6.55,6.55,6.2801,6.4,12023,0
+TOPS.US,D,20231101,000000,6.37,6.57,6.28,6.4399,18018,0
+TOPS.US,D,20231102,000000,6.29,6.48,6.28,6.36,22608,0
+TOPS.US,D,20231103,000000,6.36,6.55,6.36,6.45,18630,0
+TOPS.US,D,20231106,000000,6.41,6.54,6.29,6.37,14144,0
+TOPS.US,D,20231107,000000,6.38,6.47,6.22,6.3801,21056,0
+TOPS.US,D,20231108,000000,6.425,6.425,6.15,6.28,11941,0
+TOPS.US,D,20231109,000000,6.14,6.19,5.7,5.97,25860,0
+TOPS.US,D,20231110,000000,5.81,5.9479,5.51,5.86,24884,0
+TOPS.US,D,20231113,000000,5.96,6,5.825,6,15559,0
+TOPS.US,D,20231114,000000,6.12,6.6016,5.9118,6.6,27877,0
+TOPS.US,D,20231115,000000,6.7,7.5,6.7,7.44,64024,0
+TOPS.US,D,20231116,000000,7.45,8.0897,7.062,7.47,89322,0
+TOPS.US,D,20231117,000000,7.9,8.5,7.6,8,75087,0
+TOPS.US,D,20231120,000000,8.16,8.3993,7.9,8.1,23796,0
+TOPS.US,D,20231121,000000,7.8,8,7.52,7.98,26333,0
+TOPS.US,D,20231122,000000,8.01,8.7855,7.7572,8.72,47913,0
+TOPS.US,D,20231124,000000,8.88,10.22,8.5488,10.22,250545,0
+TOPS.US,D,20231127,000000,9.56,11.1,9.55,10.5,241435,0
+TOPS.US,D,20231128,000000,10.79,11.65,10.7501,11.4,249092,0
+TOPS.US,D,20231129,000000,11.5,14.24,11.49,14.03,288634,0
+TOPS.US,D,20231130,000000,14.67,14.94,11.14,12.05,231254,0
+TOPS.US,D,20231201,000000,12.05,13.2872,12.05,12.64,88133,0
+TOPS.US,D,20231204,000000,12.6,12.95,12.3998,12.84,26180,0
+TOPS.US,D,20231205,000000,12.6774,13.39,12.5901,13.3774,35241,0
+TOPS.US,D,20231206,000000,13.56,13.7004,13.0213,13.16,27020,0
+TOPS.US,D,20231207,000000,13.34,16,13.34,15.92,294987,0
+TOPS.US,D,20231208,000000,15.51,17.5,15.5,16.41,153337,0
+TOPS.US,D,20231211,000000,17.18,18,16.57,17.68,165110,0
+TOPS.US,D,20231212,000000,18.02,18.64,17.23,18.08,163889,0
+TOPS.US,D,20231213,000000,18.15,18.97,16.05,16.69,149147,0
+TOPS.US,D,20231214,000000,17.97,17.97,16.94,17.5,117469,0
+TOPS.US,D,20231215,000000,17.52,17.8499,16.75,17.43,50715,0
+TOPS.US,D,20231218,000000,17.2,17.2,16.03,16.27,156761,0
+TOPS.US,D,20231219,000000,16.5,17.58,16.35,17.58,64604,0
+TOPS.US,D,20231220,000000,17.3,17.6872,16,16.3,86914,0
+TOPS.US,D,20231221,000000,16.93,16.93,16.26,16.7,14119,0
+TOPS.US,D,20231222,000000,16.73,16.8,16.06,16.65,32987,0
+TOPS.US,D,20231226,000000,16.6,17.38,16.55,16.71,28051,0
+TOPS.US,D,20231227,000000,16.8,16.8,16.09,16.33,40503,0
+TOPS.US,D,20231228,000000,16.1,16.23,15.09,15.62,61631,0
+TOPS.US,D,20231229,000000,15.3,15.92,15.2577,15.62,25192,0
+TOPS.US,D,20240102,000000,15.62,15.7,15.34,15.61,19106,0
+TOPS.US,D,20240103,000000,15.32,15.4,14.67,15.11,53326,0
+TOPS.US,D,20240104,000000,14.87,15.8483,14.801,15.7,25015,0
+TOPS.US,D,20240105,000000,15.7,15.91,15,15.12,35492,0
+TOPS.US,D,20240108,000000,15.3,15.3,14.47,14.55,42696,0
+TOPS.US,D,20240109,000000,14.78,14.99,14.14,14.99,24798,0
+TOPS.US,D,20240110,000000,14.77,14.99,14.7201,14.85,9766,0
+TOPS.US,D,20240111,000000,14.86,15.14,14.48,14.8,24874,0
+TOPS.US,D,20240112,000000,14.8,15.59,14.6201,14.98,39125,0
+TOPS.US,D,20240116,000000,14.63,15.19,14.4,14.89,26771,0
+TOPS.US,D,20240117,000000,14.52,14.86,14.31,14.67,17215,0
+TOPS.US,D,20240118,000000,14.74,14.74,14.13,14.41,39790,0
+TOPS.US,D,20240119,000000,14.37,14.37,13.95,14.12,22595,0
+TOPS.US,D,20240122,000000,14.13,14.45,14.06,14.12,11542,0
+TOPS.US,D,20240123,000000,14.11,14.16,14,14.11,14989,0
+TOPS.US,D,20240124,000000,14.11,14.1985,13.88,13.88,16386,0
+TOPS.US,D,20240125,000000,13.99,14.44,13.43,13.43,14329,0
+TOPS.US,D,20240126,000000,13.63,13.8,13.4437,13.8,11562,0
+TOPS.US,D,20240129,000000,13.53,14.29,13.33,14.1,16236,0
+TOPS.US,D,20240130,000000,14.21,14.3925,14.11,14.29,5097,0
+TOPS.US,D,20240131,000000,14.05,14.6399,13.75,13.75,8002,0
+TOPS.US,D,20240201,000000,13.9512,13.9699,13.61,13.66,12724,0
+TOPS.US,D,20240202,000000,13.76,14.39,13.75,13.84,16836,0
+TOPS.US,D,20240205,000000,13.82,13.82,13.55,13.78,10149,0
+TOPS.US,D,20240206,000000,13.7,13.7375,13.25,13.35,14772,0
+TOPS.US,D,20240207,000000,13.7,13.94,13.05,13.435,40666,0
+TOPS.US,D,20240208,000000,13.43,13.91,13.43,13.47,7066,0
+TOPS.US,D,20240209,000000,13.83,14,13.42,13.51,15209,0
+TOPS.US,D,20240212,000000,13.66,13.99,12.95,13.46,27773,0
+TOPS.US,D,20240213,000000,13.225,13.73,13.12,13.69,14111,0
+TOPS.US,D,20240214,000000,13.4,13.975,13.4,13.97,18203,0
+TOPS.US,D,20240215,000000,13.7,14.74,13.7,14.7,22645,0
+TOPS.US,D,20240216,000000,14.74,14.9361,14.52,14.57,12828,0
+TOPS.US,D,20240220,000000,14.48,14.76,14,14.66,8142,0
+TOPS.US,D,20240221,000000,14.52,14.7049,14.2,14.2,5303,0
+TOPS.US,D,20240222,000000,14.21,14.21,13.5,13.6,9511,0
+TOPS.US,D,20240223,000000,13.5385,13.8,13.3,13.3,10705,0
+TOPS.US,D,20240226,000000,13.35,13.7,13.35,13.683,16863,0
+TOPS.US,D,20240227,000000,14,14.365,13.44,13.98,23084,0
+TOPS.US,D,20240228,000000,13.98,14,13.61,13.73,5818,0
+TOPS.US,D,20240229,000000,13.84,14,13.58,13.67,7560,0
+TOPS.US,D,20240301,000000,13.63,13.9899,13.6,13.67,13554,0
+TOPS.US,D,20240304,000000,13.7,13.91,13.48,13.52,17676,0
+TOPS.US,D,20240305,000000,13.5,13.85,13.5,13.78,9637,0
+TOPS.US,D,20240306,000000,13.61,13.84,13.5,13.7538,11899,0
+TOPS.US,D,20240307,000000,13.66,14.1,13.64,14.1,19050,0
+TOPS.US,D,20240308,000000,13.99,14.5529,13.81,14.5499,17600,0
+TOPS.US,D,20240311,000000,14.48,14.6887,13.97,14.01,11738,0
+TOPS.US,D,20240312,000000,14.09,14.09,13.3632,13.765,23553,0
+TOPS.US,D,20240313,000000,13.7,14.1983,13.25,13.815,17532,0
+TOPS.US,D,20240314,000000,13.8,14.4169,13.28,13.38,27334,0
+TOPS.US,D,20240315,000000,13.35,13.44,12.95,13.35,19228,0
+TOPS.US,D,20240318,000000,13.02,13.4,12.9513,13.3,7671,0
+TOPS.US,D,20240319,000000,13.38,13.4,13.06,13.36,3163,0
+TOPS.US,D,20240320,000000,13.1,13.61,13.1,13.55,12672,0
+TOPS.US,D,20240321,000000,13.47,13.595,13.228,13.46,40169,0
+TOPS.US,D,20240322,000000,13.32,13.3392,13.18,13.29,8024,0
+TOPS.US,D,20240325,000000,13.3,13.5,13.24,13.4994,10698,0
+TOPS.US,D,20240326,000000,13.49,13.75,13.365,13.68,9124,0
+TOPS.US,D,20240327,000000,13.45,14.3,13.4101,14.05,13586,0
+TOPS.US,D,20240328,000000,14.14,14.4899,13.88,14.02,19118,0
+TOPS.US,D,20240401,000000,14.21,14.5,13.23,13.4899,37366,0
+TOPS.US,D,20240402,000000,13.99,13.99,13.23,13.39,27091,0
+TOPS.US,D,20240403,000000,13.4001,13.95,13.3,13.85,11049,0
+TOPS.US,D,20240404,000000,13.5594,14.0902,13.5594,13.855,22185,0
+TOPS.US,D,20240405,000000,13.69,13.8115,13.4001,13.53,13545,0
+TOPS.US,D,20240408,000000,13.51,13.8113,13.4,13.66,20593,0
+TOPS.US,D,20240409,000000,13.6391,13.74,13.5,13.595,9597,0
+TOPS.US,D,20240410,000000,13.41,13.56,13.26,13.32,21823,0
+TOPS.US,D,20240411,000000,13.32,13.385,13.3,13.33,4525,0
+TOPS.US,D,20240412,000000,13.3,13.5,13,13.14,22673,0
+TOPS.US,D,20240415,000000,13.012,13.24,12.97,12.97,23330,0
+TOPS.US,D,20240416,000000,12.98,13.225,12.9,12.9826,5391,0
+TOPS.US,D,20240417,000000,12.95,13.145,12.68,12.8,21016,0
+TOPS.US,D,20240418,000000,12.81,12.9,12.6,12.7501,8166,0
+TOPS.US,D,20240419,000000,12.9851,12.9851,12.61,12.7,5611,0
+TOPS.US,D,20240422,000000,12.55,12.72,12.55,12.59,3466,0
+TOPS.US,D,20240423,000000,12.55,12.785,12.38,12.38,6264,0
+TOPS.US,D,20240424,000000,12.51,12.5499,12.3,12.3,5406,0
+TOPS.US,D,20240425,000000,12.32,12.54,12.3,12.3,13734,0
+TOPS.US,D,20240426,000000,12.39,12.55,12.25,12.41,8702,0
+TOPS.US,D,20240429,000000,12.86,12.86,12.4,12.4,8384,0
+TOPS.US,D,20240430,000000,12.41,12.5499,12.41,12.5499,2439,0
+TOPS.US,D,20240501,000000,12.48,12.66,12.44,12.44,5034,0
+TOPS.US,D,20240502,000000,12.64,12.7567,12.35,12.5,24722,0
+TOPS.US,D,20240503,000000,11.95,12.545,11.95,12.545,6796,0
+TOPS.US,D,20240506,000000,12.55,12.55,12.24,12.29,13773,0
+TOPS.US,D,20240507,000000,12.2002,12.375,12.1931,12.31,8503,0
+TOPS.US,D,20240508,000000,12.29,12.5,12,12.325,32188,0
+TOPS.US,D,20240509,000000,12.1,12.74,12,12.645,20322,0
+TOPS.US,D,20240510,000000,12.765,12.87,12.4,12.5132,16184,0
+TOPS.US,D,20240513,000000,12.41,12.75,12.25,12.25,17702,0
+TOPS.US,D,20240514,000000,12.25,12.3518,12.12,12.2499,17764,0
+TOPS.US,D,20240515,000000,12.21,12.3599,11.95,12.0699,14941,0
+TOPS.US,D,20240516,000000,12.09,12.1411,11.93,12.11,9037,0
+TOPS.US,D,20240517,000000,12.3,12.38,12.16,12.3,6859,0
+TOPS.US,D,20240520,000000,12.23,12.8261,12.23,12.81,12293,0
+TOPS.US,D,20240521,000000,13,13.5,12.51,13.2,23083,0
+TOPS.US,D,20240522,000000,13.15,13.54,13.13,13.45,21840,0
+TOPS.US,D,20240523,000000,13.8,13.8,13.4127,13.58,16750,0
+TOPS.US,D,20240524,000000,13.8,14,13.72,13.98,11373,0
+TOPS.US,D,20240528,000000,14,14.24,14,14,26568,0
+TOPS.US,D,20240529,000000,13.58,13.87,13.38,13.4485,12764,0
+TOPS.US,D,20240530,000000,13.4899,13.61,13.3001,13.49,10124,0
+TOPS.US,D,20240531,000000,13.36,13.5,13.24,13.4999,7373,0
+TOPS.US,D,20240603,000000,13.26,13.625,13.26,13.3,8011,0
+TOPS.US,D,20240604,000000,13.22,13.615,13.2,13.2,9404,0
+TOPS.US,D,20240605,000000,13.13,13.304,13.01,13.14,10487,0
+TOPS.US,D,20240606,000000,13.05,13.08,12.8,13.07,9272,0
+TOPS.US,D,20240607,000000,13.14,13.28,12.97,13.265,4159,0
+TOPS.US,D,20240610,000000,13.2,13.4266,13.0244,13.06,6154,0
+TOPS.US,D,20240611,000000,12.94,13,12.59,12.975,3421,0
+TOPS.US,D,20240612,000000,12.47,13,12.47,12.875,10010,0
+TOPS.US,D,20240613,000000,12.39,12.9599,12.39,12.67,7159,0
+TOPS.US,D,20240614,000000,12.92,12.92,12.2,12.25,14840,0
+TOPS.US,D,20240617,000000,12.07,12.09,11.94,11.96,8743,0
+TOPS.US,D,20240618,000000,11.84,12,11.46,11.81,8086,0
+TOPS.US,D,20240620,000000,11.68,11.68,11.19,11.425,7764,0
+TOPS.US,D,20240621,000000,11.39,11.4699,11.13,11.427,2774,0
+TOPS.US,D,20240624,000000,11.2,11.23,11.0061,11.1,20258,0
+TOPS.US,D,20240625,000000,11.2376,11.2376,11.1,11.1,8634,0
+TOPS.US,D,20240626,000000,11,11.18,10.85,11.17,9338,0
+TOPS.US,D,20240627,000000,11.074,11.3,11,11.03,7968,0
+TOPS.US,D,20240628,000000,11,11.3,10.53,11.02,34642,0
+TOPS.US,D,20240701,000000,11,11.1465,10.6,11.14,21247,0
+TOPS.US,D,20240702,000000,10.8,11.195,10.8,11.04,4827,0
+TOPS.US,D,20240703,000000,11,11.14,10.97,11.07,7065,0
+TOPS.US,D,20240705,000000,11.18,11.18,10.775,11.06,20867,0
+TOPS.US,D,20240708,000000,10.83,10.965,10.7,10.89,16775,0
+TOPS.US,D,20240709,000000,10.86,10.86,10.683,10.71,23487,0
+TOPS.US,D,20240710,000000,10.8896,11.13,10.66,10.8299,19998,0
+TOPS.US,D,20240711,000000,10.895,10.895,10.72,10.8902,5028,0
+TOPS.US,D,20240712,000000,11.1099,11.27,10.8,10.99,9533,0
+TOPS.US,D,20240715,000000,10.92,11.0301,10.7101,10.89,18204,0
+TOPS.US,D,20240716,000000,11.0338,11.1066,10.8535,11.09,15684,0
+TOPS.US,D,20240717,000000,10.93,11.17,10.92,11.07,4841,0
+TOPS.US,D,20240718,000000,11.0762,11.0762,10.9,10.9,3135,0
+TOPS.US,D,20240719,000000,10.84,11.02,10.49,10.57,13215,0
+TOPS.US,D,20240722,000000,10.83,10.83,10.34,10.34,9374,0
+TOPS.US,D,20240723,000000,10.57,10.57,10.2101,10.3591,2915,0
+TOPS.US,D,20240724,000000,10.39,10.39,9.898,9.898,4744,0
+TOPS.US,D,20240725,000000,9.51,10.9,9.51,10.6701,14541,0
+TOPS.US,D,20240726,000000,10.9,11.0699,10.2449,10.77,3481,0
+TOPS.US,D,20240729,000000,10.28,10.6078,10.28,10.6078,1837,0
+TOPS.US,D,20240730,000000,10.6,10.6001,10.6,10.6,1743,0
+TOPS.US,D,20240731,000000,10.2,10.2,9.66,9.99,14085,0
+TOPS.US,D,20240801,000000,9.77,9.8268,9.6787,9.68,3904,0
+TOPS.US,D,20240802,000000,9.51,9.645,9.1037,9.2491,11674,0
+TOPS.US,D,20240805,000000,8.56,8.875,8.1,8.8599,20605,0
+TOPS.US,D,20240806,000000,8.605,8.9499,8.605,8.7978,10577,0
+TOPS.US,D,20240807,000000,8.865,8.865,8.575,8.575,3162,0
+TOPS.US,D,20240808,000000,8.58,9,8.58,8.7486,5233,0
+TOPS.US,D,20240809,000000,8.73,8.97,8.65,8.93,11294,0
+TOPS.US,D,20240812,000000,8.77,9.1463,8.77,9.09,9651,0
+TOPS.US,D,20240813,000000,9.58,9.58,9.07,9.53,22096,0
+TOPS.US,D,20240814,000000,9.53,9.577,9.14,9.45,2787,0
+TOPS.US,D,20240815,000000,9.24,9.59,9.2,9.3001,8986,0
+TOPS.US,D,20240816,000000,9.43,9.6799,9.21,9.525,3467,0
+TOPS.US,D,20240819,000000,9.5,9.6201,9.3,9.365,12300,0
+TOPS.US,D,20240820,000000,9.47,9.47,9.2,9.3,34497,0
+TOPS.US,D,20240821,000000,9.32,9.43,8.88,9.0788,15418,0
+TOPS.US,D,20240822,000000,9.05,9.05,8.9548,8.9548,1554,0
+TOPS.US,D,20240823,000000,8.85,9.1,8.85,8.99,15117,0
+TOPS.US,D,20240826,000000,8.88,9.38,8.778,9,17635,0
+TOPS.US,D,20240827,000000,8.8,8.99,8.8,8.8409,6241,0
+TOPS.US,D,20240828,000000,8.71,8.925,8.71,8.9,2102,0
+TOPS.US,D,20240829,000000,8.96,9.1232,8.6,8.79,10702,0
+TOPS.US,D,20240830,000000,9.22,9.22,8.55,8.7,4586,0
+TOPS.US,D,20240903,000000,8.86,8.86,8.04,8.04,4465,0
+TOPS.US,D,20240904,000000,7.81,8.4399,7.65,8,5947,0
+TOPS.US,D,20240905,000000,8.02,8.1982,7.8,8.14,7915,0
+TOPS.US,D,20240906,000000,8,8.29,7.785,7.785,4040,0
+TOPS.US,D,20240909,000000,7.65,8.23,7.65,8.22,6640,0
+TOPS.US,D,20240910,000000,7.88,8.355,7.84,7.99,3454,0
+TOPS.US,D,20240911,000000,7.99,8.26,7.65,8.12,8844,0
+TOPS.US,D,20240912,000000,8.042172,8.2,7.97,7.97,4462,0
+TOPS.US,D,20240913,000000,8.17,8.17,7.87,8.0441,7874,0
+TOPS.US,D,20240916,000000,8.19,8.49,7.97,8.49,3934,0
+TOPS.US,D,20240917,000000,8.4,8.69,8.188998,8.41,9094,0
+TOPS.US,D,20240918,000000,8.4098,8.7291,7.9281,8.41,7250,0
+TOPS.US,D,20240919,000000,8.4486,8.7198,8.3221,8.46,17429,0
+TOPS.US,D,20240920,000000,8.5679,8.805,8.4,8.805,9549,0
+TOPS.US,D,20240923,000000,8.84,9.17,8.6,8.6,1840,0
+TOPS.US,D,20240924,000000,8.56,9.1,8.52,8.8099,3417,0
+TOPS.US,D,20240925,000000,9.23,9.23,8.78,8.945,4197,0
+TOPS.US,D,20240926,000000,9.2,9.2,8.77,8.9274,10778,0
+TOPS.US,D,20240927,000000,8.7614,8.8688,8.7,8.7,1908,0
+TOPS.US,D,20240930,000000,9.12,9.16,8.7,9.16,5348,0
+TOPS.US,D,20241001,000000,9.23,9.41,8.8551,9.15,16804,0
+TOPS.US,D,20241002,000000,8.89,9.27,8.89,9.22,4012,0
+TOPS.US,D,20241003,000000,9.2,9.2574,9.0206,9.135,4021,0
+TOPS.US,D,20241004,000000,9.0344,9.343,9,9.05,7857,0
+TOPS.US,D,20241007,000000,9.2588,9.26,8.8544,9.11,10766,0
+TOPS.US,D,20241008,000000,9.3,9.3,9.035,9.1,1576,0
+TOPS.US,D,20241009,000000,9.3,9.3,8.99,9.125,3937,0
+TOPS.US,D,20241010,000000,8.9401,9.2395,8.9401,9.23,3931,0
+TOPS.US,D,20241011,000000,8.9478,9.2627,8.928,9.21,4532,0
+TOPS.US,D,20241014,000000,9.28,9.28,8.97,9.2,4075,0
+TOPS.US,D,20241015,000000,8.94,9.0371,8.9,8.9401,12147,0
+TOPS.US,D,20241016,000000,8.95,9.025,8.95,9.025,2195,0
+TOPS.US,D,20241017,000000,8.94,9.15,8.76,9,1810,0
+TOPS.US,D,20241018,000000,8.9,9.1,8.9,8.94,3288,0
+TOPS.US,D,20241021,000000,8.942,8.9916,8.9,8.95,4105,0
+TOPS.US,D,20241022,000000,8.95,8.95,8.89,8.89,5693,0
+TOPS.US,D,20241023,000000,8.945,8.945,8.63,8.8899,9785,0
+TOPS.US,D,20241025,000000,9.09,9.09,8.07,8.734,9230,0
+TOPS.US,D,20241028,000000,9,9,8.54,8.54,2672,0
+TOPS.US,D,20241029,000000,8.52,8.7499,8.34,8.4,3791,0
+TOPS.US,D,20241030,000000,8.32,8.59,8.03,8.03,10195,0
+TOPS.US,D,20241031,000000,8.03,8.59,7.95,8.024,7900,0
+TOPS.US,D,20241101,000000,8.53,8.53,7.82,7.959,13383,0
+TOPS.US,D,20241104,000000,8.46,8.6858,7.72,7.79,20522,0
+TOPS.US,D,20241105,000000,7.8799,8,7.7,7.875,7759,0
+TOPS.US,D,20241106,000000,8.38,8.4306,7.73,7.99,15677,0
+TOPS.US,D,20241107,000000,8.49,8.49,7.8,7.9,14128,0
+TOPS.US,D,20241108,000000,8.0623,8.0623,7.72,7.75,6753,0
+TOPS.US,D,20241111,000000,8,8.25,7.9066,8.2321,14389,0
+TOPS.US,D,20241112,000000,7.8103,8.18,7.73,8,12956,0
+TOPS.US,D,20241113,000000,7.5,8,7.5,7.94,6490,0
+TOPS.US,D,20241114,000000,7.745,7.96,7.675,7.8,11197,0
+TOPS.US,D,20241115,000000,7.5106,7.94,7.5106,7.5691,13086,0
+TOPS.US,D,20241118,000000,7.585,7.6,7.46,7.47,8091,0
+TOPS.US,D,20241119,000000,7.4102,7.86,7.3701,7.86,11627,0
+TOPS.US,D,20241120,000000,7.7226,8,7.6001,7.8,13147,0
+TOPS.US,D,20241121,000000,7.6541,7.9,7.6,7.7,9069,0
+TOPS.US,D,20241122,000000,8,8,7.6594,7.85,7025,0
+TOPS.US,D,20241125,000000,7.97,8.25,7.7663,7.8119,9975,0
+TOPS.US,D,20241126,000000,7.76,7.85,7.49,7.575,11992,0
+TOPS.US,D,20241127,000000,7.3601,7.5885,7.3601,7.5885,3807,0
+TOPS.US,D,20241202,000000,7.6733,7.7,7.51,7.55,6670,0
+TOPS.US,D,20241203,000000,7.4115,8,7.4115,7.675,7419,0
+TOPS.US,D,20241204,000000,7.818,7.848,7.3104,7.575,7196,0
+TOPS.US,D,20241205,000000,7.63,7.8005,7.42,7.5,3727,0
+TOPS.US,D,20241206,000000,7.5647,7.79,7.25,7.345,9736,0
+TOPS.US,D,20241209,000000,7.5,7.5,6.7,6.83,26117,0
+TOPS.US,D,20241210,000000,6.8264,7,6.5,6.7804,12005,0
+TOPS.US,D,20241211,000000,6.6,6.9,6.281,6.3,18839,0
+TOPS.US,D,20241212,000000,6.33,6.3999,5.9273,6.3248,14032,0
+TOPS.US,D,20241213,000000,6.36,6.37,6.1546,6.21,4258,0
+TOPS.US,D,20241216,000000,6.1344,6.1344,5.765,6.13,13622,0
+TOPS.US,D,20241217,000000,5.995,6.1684,5.8798,5.9268,16846,0
+TOPS.US,D,20241218,000000,6.2,6.2,5.5,5.6,13086,0
+TOPS.US,D,20241219,000000,5.7149,5.9,5.3,5.5,20410,0
+TOPS.US,D,20241220,000000,5.8528,5.8528,5.54,5.75,14675,0
+TOPS.US,D,20241223,000000,5.77,6.03,5.5104,6,39384,0
+TOPS.US,D,20241224,000000,5.81,6.1757,5.62,6.15,14413,0
+TOPS.US,D,20241226,000000,6.1199,6.2,6.01,6.11,7093,0
+TOPS.US,D,20241227,000000,6.1885,6.21,6.06,6.12,7237,0
+TOPS.US,D,20241230,000000,6.159,6.17,5.91,6.0732,16610,0
+TOPS.US,D,20241231,000000,5.95,6.2,5.75,6.03,18748,0
+TOPS.US,D,20250102,000000,6.2999,6.2999,6,6.1346,7495,0
+TOPS.US,D,20250103,000000,6.205,6.728,6.205,6.728,14115,0
+TOPS.US,D,20250106,000000,7,7,6.6689,6.8078,37658,0
+TOPS.US,D,20250107,000000,6.98,7.29,6.7001,7.2044,31822,0
+TOPS.US,D,20250108,000000,7.2472,7.6,6.9165,7.1111,11215,0
+TOPS.US,D,20250110,000000,7.145,7.145,6.874,7.05,14386,0
+TOPS.US,D,20250113,000000,6.945,7.29,6.8079,7.1,12869,0
+TOPS.US,D,20250114,000000,6.9056,7.29,6.7,6.98,4817,0
+TOPS.US,D,20250115,000000,6.8633,7.25,6.82,6.995,5856,0
+TOPS.US,D,20250116,000000,6.6897,7.0109,6.67,6.7612,7179,0
+TOPS.US,D,20250117,000000,6.7,6.89,6.662,6.7822,6301,0
+TOPS.US,D,20250121,000000,6.71,7,6.51,6.7152,6608,0
+TOPS.US,D,20250122,000000,6.944,6.944,6.51,6.8291,4986,0
+TOPS.US,D,20250123,000000,6.615,6.7327,6.3681,6.62,3579,0
+TOPS.US,D,20250124,000000,6.9416,6.9416,6.3001,6.83,4617,0
+TOPS.US,D,20250127,000000,6.74,6.88,6.33,6.44,9455,0
+TOPS.US,D,20250128,000000,6.5,6.62,6.11,6.2,12968,0
+TOPS.US,D,20250129,000000,6.355,6.355,6.2,6.21,2426,0
+TOPS.US,D,20250130,000000,6.24,6.38,6.2,6.295,2968,0
+TOPS.US,D,20250131,000000,6.25,6.44,5.94,6.11,13530,0
+TOPS.US,D,20250203,000000,6.2788,6.29,5.94,6.1592,7055,0
+TOPS.US,D,20250204,000000,6.28,6.29,5.97,6.1556,5720,0
+TOPS.US,D,20250205,000000,6.4258,6.4258,6.14,6.14,3016,0
+TOPS.US,D,20250206,000000,6.14,6.14,5.76,6.01,6704,0
+TOPS.US,D,20250207,000000,6.085,6.29,5.92,6.01,6103,0
+TOPS.US,D,20250210,000000,5.9923,6.2,5.9923,6.02,4409,0
+TOPS.US,D,20250211,000000,6.0015,6.2,5.98,5.98,2799,0
+TOPS.US,D,20250212,000000,6.15,6.26,5.9502,6.11,7483,0
+TOPS.US,D,20250213,000000,5.96,6.12,5.82,6,8312,0
+TOPS.US,D,20250214,000000,6.1,6.17,6.015,6.09,2651,0
+TOPS.US,D,20250218,000000,6.0624,6.0624,5.85,5.85,2532,0
+TOPS.US,D,20250219,000000,6.035,6.05,5.7844,5.97,7121,0
+TOPS.US,D,20250220,000000,6.1057,6.1057,5.8,5.91,6336,0
+TOPS.US,D,20250221,000000,5.8471,5.9737,5.8269,5.8269,7484,0
+TOPS.US,D,20250224,000000,5.9,6.279,5.8,6.24,31948,0
+TOPS.US,D,20250225,000000,6.2,6.2,6.05,6.06,10916,0
+TOPS.US,D,20250226,000000,6.1842,6.1842,6.01,6.1245,8047,0
+TOPS.US,D,20250227,000000,6.03,6.13,5.89,6.02,7558,0
+TOPS.US,D,20250228,000000,5.9601,6.12,5.91,6.03,11341,0
+TOPS.US,D,20250303,000000,6.02,6.0725,5.93,6.03,13831,0
+TOPS.US,D,20250304,000000,5.9701,6.06,5.8756,6,12505,0
+TOPS.US,D,20250305,000000,5.9639,6.04,5.9639,6.04,5787,0
+TOPS.US,D,20250306,000000,5.97,6.01,5.9,6.01,17110,0
+TOPS.US,D,20250307,000000,5.9351,6.05,5.93,6.05,5987,0
+TOPS.US,D,20250310,000000,5.88,6.07,5.7201,6.015,11724,0
+TOPS.US,D,20250311,000000,5.7433,6.0082,5.7433,6.005,7693,0
+TOPS.US,D,20250312,000000,6.06,6.06,5.86,5.9601,5154,0
+TOPS.US,D,20250313,000000,5.9828,6.0155,5.765,5.9201,6364,0
+TOPS.US,D,20250314,000000,5.9395,5.99,5.76,5.97,13975,0
+TOPS.US,D,20250317,000000,6.0481,6.0501,5.94,6.04,9541,0
+TOPS.US,D,20250318,000000,5.9464,6.055,5.94,6.03,7415,0
+TOPS.US,D,20250319,000000,6.04,6.1,5.93,6.06,6190,0
+TOPS.US,D,20250320,000000,6.12,6.34,6,6.1084,14908,0
+TOPS.US,D,20250321,000000,6.1,6.205,6.09,6.13,2396,0
+TOPS.US,D,20250324,000000,6.4,6.4,6.09,6.36,8581,0
+TOPS.US,D,20250325,000000,6.6419,6.7,6.4212,6.45,12106,0
+TOPS.US,D,20250326,000000,6.3291,6.54,6.31,6.43,5267,0
+TOPS.US,D,20250327,000000,6.51,6.53,6.39,6.4394,3479,0
+TOPS.US,D,20250328,000000,6.507,6.5325,6.3295,6.51,8647,0
+TOPS.US,D,20250331,000000,6.53,6.5356,6.37,6.52,18204,0
+TOPS.US,D,20250401,000000,6.4658,6.5236,6.42,6.5,7475,0
+TOPS.US,D,20250402,000000,6.5001,6.55,6.4192,6.46,11429,0
+TOPS.US,D,20250403,000000,6.46,6.4872,6.06,6.125,11896,0
+TOPS.US,D,20250404,000000,6.11,6.11,5.75,5.75,9829,0
+TOPS.US,D,20250407,000000,5.75,5.95,5.6628,5.682,14657,0
+TOPS.US,D,20250408,000000,5.77,5.88,5.38,5.51,11302,0
+TOPS.US,D,20250409,000000,5.5,5.9001,5.39,5.8894,17249,0
+TOPS.US,D,20250410,000000,5.74,5.88,5.7215,5.7215,11250,0
+TOPS.US,D,20250411,000000,5.6653,5.86,5.57,5.7064,4325,0
+TOPS.US,D,20250414,000000,5.6426,5.7505,5.51,5.74,8145,0
+TOPS.US,D,20250415,000000,5.74,5.8836,5.7266,5.775,6629,0
+TOPS.US,D,20250416,000000,5.65,5.7175,5.6061,5.6626,3226,0
+TOPS.US,D,20250417,000000,5.675,5.7999,5.53,5.7999,3933,0
+TOPS.US,D,20250421,000000,5.85,5.8501,5.71,5.7933,5292,0
+TOPS.US,D,20250422,000000,5.81,5.81,5.6,5.67,12381,0
+TOPS.US,D,20250423,000000,5.735,5.84,5.675,5.82,8362,0
+TOPS.US,D,20250424,000000,5.84,5.94,5.826,5.94,11738,0
+TOPS.US,D,20250425,000000,5.9199,5.9991,5.9063,5.97,5075,0
+TOPS.US,D,20250428,000000,5.9304,6.07,5.93,5.93,5222,0
+TOPS.US,D,20250429,000000,5.9905,5.9905,5.8884,5.8884,1836,0
+TOPS.US,D,20250430,000000,5.89,5.89,5.8,5.8,3238,0
+TOPS.US,D,20250501,000000,5.8436,5.95,5.81,5.8133,12553,0
+TOPS.US,D,20250502,000000,5.83,5.83,5.665,5.7112,8685,0
+TOPS.US,D,20250505,000000,5.76,5.79,5.6043,5.75,4218,0
+TOPS.US,D,20250506,000000,5.66,5.84,5.52,5.52,5404,0
+TOPS.US,D,20250507,000000,5.63,5.81,5.63,5.65,5172,0
+TOPS.US,D,20250508,000000,5.79,5.85,5.75,5.85,4846,0
+TOPS.US,D,20250509,000000,5.8801,5.9317,5.83,5.9317,5661,0
+TOPS.US,D,20250512,000000,5.94,6.0331,5.8884,6.033,5103,0
+TOPS.US,D,20250513,000000,5.9416,5.945,5.8,5.8847,11050,0
+TOPS.US,D,20250514,000000,5.8887,5.9,5.73,5.75,6144,0
+TOPS.US,D,20250515,000000,5.77,5.89,5.65,5.67,11366,0
+TOPS.US,D,20250516,000000,5.7825,5.7917,5.69,5.7439,5360,0
+TOPS.US,D,20250519,000000,5.62,5.6711,5.5,5.65,4703,0
+TOPS.US,D,20250520,000000,5.8811,5.97,5.52,5.52,9080,0
+TOPS.US,D,20250521,000000,5.51,5.51,5.2617,5.37,10557,0
+TOPS.US,D,20250522,000000,5.32,5.35,5.1147,5.35,7225,0
+TOPS.US,D,20250523,000000,5.35,5.35,5.21,5.302,4963,0
+TOPS.US,D,20250527,000000,5.4038,5.4038,5.26,5.3699,6662,0
+TOPS.US,D,20250528,000000,5.405,5.5,5.37,5.37,3300,0
+TOPS.US,D,20250529,000000,5.315,5.52,5.2825,5.4656,4238,0
+TOPS.US,D,20250530,000000,5.4102,5.5177,5.3454,5.4223,4258,0
+TOPS.US,D,20250602,000000,5.52,5.53,5.3606,5.45,4566,0
+TOPS.US,D,20250603,000000,5.3518,5.55,5.3518,5.48,2726,0
+TOPS.US,D,20250604,000000,5.77,11.47,5.6,7.87,4013393,0
+TOPS.US,D,20250605,000000,7.2277,7.9899,6.9,7.31,401395,0
+TOPS.US,D,20250606,000000,7.37,8.2,7.23,7.79,141212,0
+TOPS.US,D,20250609,000000,7.8,8.4605,7.58,8.23,121176,0
+TOPS.US,D,20250610,000000,8.25,9.3,8.25,8.63,208133,0
+TOPS.US,D,20250611,000000,8.75,9.03,8.5,8.8,96468,0
+TOPS.US,D,20250612,000000,8.93,9.49,8.72,9.25,111032,0
+TOPS.US,D,20250613,000000,9.27,9.74,8.7336,9.62,210500,0
+TOPS.US,D,20250616,000000,7.79,8.66,5,6.32,449416,0
+TOPS.US,D,20250617,000000,6.088,6.35,5.77,5.97,115869,0
+TOPS.US,D,20250618,000000,5.94,6.25,5.6801,5.85,64994,0
+TOPS.US,D,20250620,000000,5.8954,5.949,5.35,5.51,86036,0
+TOPS.US,D,20250623,000000,5.65,6.2,5.56,5.92,53427,0
+TOPS.US,D,20250624,000000,6.025,6.2,5.9,6.09,83898,0
+TOPS.US,D,20250625,000000,5.91,7.15,5.1534,5.48,525243,0
+TOPS.US,D,20250626,000000,5.54,5.6261,5.42,5.55,37170,0
+TOPS.US,D,20250627,000000,5.5161,5.74,5.33,5.3401,23955,0
+TOPS.US,D,20250630,000000,5.35,5.38,5.1,5.26,38721,0
+TOPS.US,D,20250701,000000,5.34,5.3799,5.2,5.3366,9412,0
+TOPS.US,D,20250702,000000,5.3862,5.88,5.2474,5.8,45647,0
+TOPS.US,D,20250703,000000,5.75,5.9,5.75,5.89,14453,0
+TOPS.US,D,20250707,000000,5.83,6,5.76,5.89,19015,0
+TOPS.US,D,20250708,000000,5.9367,5.9367,5.7446,5.9,16620,0
+TOPS.US,D,20250709,000000,5.8737,6,5.81,6,14094,0
+TOPS.US,D,20250710,000000,5.83,6.29,5.83,6.15,26610,0
+TOPS.US,D,20250711,000000,6.32,6.551,6.11,6.48,42837,0
+TOPS.US,D,20250714,000000,6.48,6.48,6.06,6.08,23924,0
+TOPS.US,D,20250715,000000,6.12,6.29,5.82,6.11,13599,0
+TOPS.US,D,20250716,000000,6,6.1537,5.8101,5.915,11095,0
+TOPS.US,D,20250717,000000,5.86,6.2,5.83,6.15,13662,0
+TOPS.US,D,20250718,000000,6.15,6.2,6.05,6.15,5932,0
+TOPS.US,D,20250721,000000,6.08,6.15,5.8723,5.9,20444,0
+TOPS.US,D,20250722,000000,6,6.1882,5.8605,5.89,12244,0
+TOPS.US,D,20250723,000000,6.07,6.36,5.95,6.269,23195,0
+TOPS.US,D,20250724,000000,6.4654,6.487,6.11,6.2,18713,0
+TOPS.US,D,20250725,000000,6.02,6.25,5.99,6.25,9438,0
+TOPS.US,D,20250728,000000,6.26,6.3598,6.0479,6.3,7722,0
+TOPS.US,D,20250729,000000,6.15,6.31,5.91,6.07,8386,0
+TOPS.US,D,20250730,000000,6.1479,6.41,5.91,5.95,24720,0
+TOPS.US,D,20250731,000000,6.0868,6.1,5.77,5.77,7767,0
+TOPS.US,D,20250801,000000,6.08,6.1307,5.5,5.88,23374,0
+TOPS.US,D,20250804,000000,5.66,6.28,5.6001,6.07,41220,0
+TOPS.US,D,20250805,000000,5.8311,6.25,5.6485,6.25,18833,0
+TOPS.US,D,20250806,000000,6.13,6.2486,6.01,6.08,4404,0
+TOPS.US,D,20250807,000000,6.11,6.17,5.85,5.93,5147,0
+TOPS.US,D,20250808,000000,5.93,6.0308,5.6544,5.72,5316,0
+TOPS.US,D,20250811,000000,5.86,6.01,5.68,5.98,18316,0
+TOPS.US,D,20250812,000000,6.0423,6.06,5.81,5.91,6092,0
+TOPS.US,D,20250813,000000,5.9,6.12,5.9,6.12,9331,0
+TOPS.US,D,20250814,000000,6.055,6.13,5.8284,6.08,10829,0
+TOPS.US,D,20250815,000000,5.9373,6.07,5.86,5.86,13677,0
+TOPS.US,D,20250818,000000,5.85,5.9703,5.5,5.6,26595,0
+TOPS.US,D,20250819,000000,5.76,5.99,5.6,5.6,13344,0
+TOPS.US,D,20250820,000000,5.61,5.7673,5.51,5.53,5595,0
+TOPS.US,D,20250821,000000,5.56,5.7367,5.52,5.59,4601,0
+TOPS.US,D,20250822,000000,5.59,5.7,5.52,5.5714,6565,0
+TOPS.US,D,20250825,000000,5.53,5.7,5.45,5.51,6096,0
+TOPS.US,D,20250826,000000,5.5,5.5198,5.4172,5.43,3340,0
+TOPS.US,D,20250827,000000,5.5,5.7,5.4,5.59,11856,0
+TOPS.US,D,20250828,000000,5.57,5.6975,5.52,5.62,5372,0
+TOPS.US,D,20250829,000000,5.61,5.65,5.6,5.61,3008,0
+TOPS.US,D,20250902,000000,5.6461,5.67,5.41,5.51,3543,0
+TOPS.US,D,20250903,000000,5.7,5.7,5.39,5.43,7895,0
+TOPS.US,D,20250904,000000,5.37,5.461,5.37,5.461,1045,0
+TOPS.US,D,20250905,000000,5.5896,5.69,5.41,5.43,2188,0
+TOPS.US,D,20250908,000000,5.4363,5.6173,5.4363,5.545,2235,0
+TOPS.US,D,20250909,000000,5.59,5.6,5.44,5.455,4827,0
+TOPS.US,D,20250910,000000,5.43,5.5,5.3928,5.4,10947,0
+TOPS.US,D,20250911,000000,5.36,5.6482,5.3336,5.4,11607,0
+TOPS.US,D,20250912,000000,5.49,5.505,5.3997,5.4584,3093,0
+TOPS.US,D,20250915,000000,5.5,5.69,5.31,5.31,11014,0
+TOPS.US,D,20250916,000000,5.41,5.58,5.3,5.438,4884,0
+TOPS.US,D,20250917,000000,5.39,5.5,5.39,5.4,5614,0
+TOPS.US,D,20250918,000000,5.37,5.48,5.33,5.382,4555,0
+TOPS.US,D,20250919,000000,5.41,5.4332,5.31,5.4036,3021,0
+TOPS.US,D,20250922,000000,5.3846,5.48,5.38,5.48,4353,0
+TOPS.US,D,20250923,000000,5.46,5.6,5.4424,5.56,5461,0
+TOPS.US,D,20250924,000000,5.55,5.69,5.54,5.69,7245,0
+TOPS.US,D,20250925,000000,5.67,5.67,5.51,5.61,1999,0
+TOPS.US,D,20250926,000000,5.5677,6.14,5.4995,6.13,23659,0
+TOPS.US,D,20250929,000000,6.0474,6.1,5.663,5.69,8539,0
+TOPS.US,D,20250930,000000,5.7344,6.072,5.6,5.89,11252,0
+TOPS.US,D,20251001,000000,5.7857,6,5.7728,5.83,3982,0
+TOPS.US,D,20251002,000000,5.81,5.9484,5.6733,5.75,3805,0
+TOPS.US,D,20251003,000000,5.68,5.9585,5.49,5.74,14197,0
+TOPS.US,D,20251006,000000,5.73,5.75,5.6,5.69,7631,0
+TOPS.US,D,20251007,000000,5.6724,5.894,5.6215,5.85,13044,0
+TOPS.US,D,20251008,000000,5.85,5.925,5.85,5.925,3876,0
+TOPS.US,D,20251009,000000,5.8265,5.9962,5.6717,5.81,4005,0
+TOPS.US,D,20251010,000000,5.8,5.84,5.735,5.83,10250,0
+TOPS.US,D,20251013,000000,5.54,6.08,5.54,5.85,3956,0
+TOPS.US,D,20251014,000000,5.85,6.057,5.6168,5.65,10199,0
+TOPS.US,D,20251015,000000,5.9999,6,5.78,6,7633,0
+TOPS.US,D,20251016,000000,6,6.097,5.6275,6.05,8141,0
+TOPS.US,D,20251017,000000,5.9,6.048,5.8,5.87,11431,0
+TOPS.US,D,20251020,000000,5.99,6.1,5.79,5.86,8552,0
+TOPS.US,D,20251021,000000,6.05,6.05,5.8692,5.88,14100,0
+TOPS.US,D,20251022,000000,5.9,6.0513,5.76,6.0513,20108,0
+TOPS.US,D,20251023,000000,6.0287,6.16,5.98,6.0638,4716,0
+TOPS.US,D,20251024,000000,5.99,5.99,5.99,5.99,731,0
+TOPS.US,D,20251027,000000,5.92,6.17,5.92,6.02,14522,0
+TOPS.US,D,20251028,000000,5.9852,6.21,5.9708,6.12,3696,0
+TOPS.US,D,20251029,000000,5.7605,6.19,5.76,6.095,13139,0
+TOPS.US,D,20251030,000000,6,6.11,5.98,6.1,4092,0
+TOPS.US,D,20251031,000000,6.15,6.15,6,6,5305,0
+TOPS.US,D,20251103,000000,6,6.09,5.9,5.95,6975,0
+TOPS.US,D,20251104,000000,5.97,6.08,5.9,6,29942,0
+TOPS.US,D,20251105,000000,5.9466,5.99,5.88,5.99,15817,0
+TOPS.US,D,20251106,000000,5.8875,5.99,5.8875,5.9561,4135,0
+TOPS.US,D,20251107,000000,5.95,6,5.85,5.85,4556,0
+TOPS.US,D,20251110,000000,5.9811,6.0891,5.86,5.9183,5392,0
+TOPS.US,D,20251111,000000,5.98,6.11,5.85,5.91,15148,0
+TOPS.US,D,20251112,000000,5.8714,6,5.86,5.99,3540,0
+TOPS.US,D,20251113,000000,5.99,6.075,5.8494,6.075,1656,0
+TOPS.US,D,20251114,000000,6,6.08,5.98,6.08,2272,0
+TOPS.US,D,20251117,000000,5.95,6.03,5.75,5.955,17536,0
+TOPS.US,D,20251118,000000,5.82,6.21,5.82,5.99,15858,0
+TOPS.US,D,20251119,000000,5.81,6.11,5.81,6.11,2274,0
+TOPS.US,D,20251120,000000,5.94,6.15,5.89,6,5622,0
+TOPS.US,D,20251121,000000,5.99,6.198,5.81,5.99,10134,0
+TOPS.US,D,20251124,000000,6.0585,6.07,5.9446,5.9446,5930,0
+TOPS.US,D,20251125,000000,5.85,6.2,5.8,5.96,4371,0
+TOPS.US,D,20251126,000000,5.8,5.88,5.8,5.85,2187,0
+TOPS.US,D,20251128,000000,5.85,6,5.85,5.99,2881,0
+TOPS.US,D,20251201,000000,5.78,6.34,5.78,6.16,22786,0
+TOPS.US,D,20251202,000000,5.595,6.1,5.595,6.1,170028,0
+TOPS.US,D,20251203,000000,5.99,6.15,5.94,6.075,26614,0
+TOPS.US,D,20251204,000000,5.99,6.0307,5.9001,6.0307,6974,0
+TOPS.US,D,20251205,000000,5.92,6,5.91,6,6261,0
+TOPS.US,D,20251208,000000,6.01,6.05,6,6,2548,0
+TOPS.US,D,20251209,000000,6,6.01,5.93,6.01,7349,0
+TOPS.US,D,20251210,000000,5.985,6,5.9213,5.93,7844,0
+TOPS.US,D,20251211,000000,6,6,5.7869,5.94,26852,0
+TOPS.US,D,20251212,000000,5.75,5.91,5.52,5.68,12815,0
+TOPS.US,D,20251215,000000,5.69,5.8255,5.4,5.6,13972,0
+TOPS.US,D,20251216,000000,5.429,5.51,5.39,5.405,4030,0
+TOPS.US,D,20251217,000000,5.44,5.5974,5.2616,5.34,8110,0
+TOPS.US,D,20251218,000000,5.4381,5.4381,5.12,5.12,6308,0
+TOPS.US,D,20251219,000000,4.93,5.059,4.75,4.88,15450,0
+TOPS.US,D,20251222,000000,4.845,4.845,4.55,4.69,126659,0
+TOPS.US,D,20251223,000000,4.7,4.99,4.6,4.85,76534,0
+TOPS.US,D,20251224,000000,4.6915,5,4.6001,4.92,53089,0
+TOPS.US,D,20251226,000000,4.93,5.0731,4.92,5.06,16461,0
+TOPS.US,D,20251229,000000,4.9981,4.9981,4.7001,4.73,8243,0
+TOPS.US,D,20251230,000000,4.8318,4.8318,4.5001,4.53,9071,0
+TOPS.US,D,20251231,000000,4.61,4.61,4.445,4.5105,13968,0
+TOPS.US,D,20260102,000000,4.5947,4.9027,4.5,4.74,10329,0
+TOPS.US,D,20260105,000000,5,5.08,4.91,5.07,9286,0
+TOPS.US,D,20260106,000000,5.275,5.275,5.005,5.18,5984,0
+TOPS.US,D,20260107,000000,5.22,5.28,4.965,5.01,8680,0
+TOPS.US,D,20260108,000000,5.18,5.485,5.1049,5.48,10098,0
+TOPS.US,D,20260109,000000,5.3464,5.65,5.0608,5.38,16139,0
+TOPS.US,D,20260112,000000,5.15,5.55,5.15,5.26,9472,0
+TOPS.US,D,20260113,000000,5.2728,5.39,5.21,5.21,3525,0
+TOPS.US,D,20260114,000000,5.15,5.46,5.15,5.402,9657,0
+TOPS.US,D,20260115,000000,5.39,5.39,5.274258,5.305,4301,0
+TOPS.US,D,20260116,000000,5.218,5.3596,5.21,5.24,4850,0
+TOPS.US,D,20260120,000000,5.19,5.51,5.15,5.15,5694,0
+TOPS.US,D,20260121,000000,5.26,5.31,5.203,5.203,2384,0
+TOPS.US,D,20260122,000000,5.17,5.2,5.1,5.2,6552,0
+TOPS.US,D,20260123,000000,5.1301,5.2,5.12,5.12,2132,0
+TOPS.US,D,20260126,000000,5.09,5.11,4.94,5.11,6731,0
+TOPS.US,D,20260127,000000,5.11,5.4,5.1,5.25,2703,0
+TOPS.US,D,20260128,000000,5.175,5.2,5.1538,5.1538,3426,0
+TOPS.US,D,20260129,000000,5.14,5.14,5.01,5.01,3070,0
+TOPS.US,D,20260130,000000,5.155,5.25,5.08,5.11,20888,0
+TOPS.US,D,20260202,000000,5.396,5.396,5.0601,5.18,3624,0
+TOPS.US,D,20260203,000000,5.0601,5.2013,5,5.013,4270,0
+TOPS.US,D,20260204,000000,5.0778,5.0799,4.9801,4.9801,11952,0
+TOPS.US,D,20260205,000000,5.37,5.37,4.81,4.853,8574,0
+TOPS.US,D,20260206,000000,4.79,4.9408,4.77,4.91,3858,0
+TOPS.US,D,20260209,000000,5,5,4.78,4.85,2011,0
+TOPS.US,D,20260210,000000,4.98,5.09,4.9,4.9,4665,0
+TOPS.US,D,20260211,000000,4.8,4.9919,4.77,4.99,3342,0
+TOPS.US,D,20260212,000000,4.92,5.0999,4.85,5.05,3515,0
+TOPS.US,D,20260213,000000,4.7801,5.052,4.7801,4.94,2123,0
+TOPS.US,D,20260217,000000,4.96,4.9829,4.65,4.65,5865,0
+TOPS.US,D,20260218,000000,4.95,5.0536,4.75,4.92,5437,0
diff --git a/daily/us/nysemkt stocks/tovx.us.txt b/daily/us/nysemkt stocks/tovx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f7918556669d1779a62252af2ac77f658e919f0
--- /dev/null
+++ b/daily/us/nysemkt stocks/tovx.us.txt	
@@ -0,0 +1,5075 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOVX.US,D,20050309,000000,787.5,787.5,787.5,787.5,0.008,0
+TOVX.US,D,20050330,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050331,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050401,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050404,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050407,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050418,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050419,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050420,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050425,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050427,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050505,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050516,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050518,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050519,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050520,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050603,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050615,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050620,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050701,000000,787.5,787.5,787.5,787.5,0.016,0
+TOVX.US,D,20050722,000000,32812.5,32812.5,32812.5,32812.5,0.008,0
+TOVX.US,D,20050725,000000,787.5,787.5,787.5,787.5,0,0
+TOVX.US,D,20050803,000000,787.5,32812.5,787.5,32812.5,0.004,0
+TOVX.US,D,20050808,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050809,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050815,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050816,000000,32812.5,32812.5,32812.5,32812.5,0.012,0
+TOVX.US,D,20050817,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050818,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050819,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050822,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050823,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050825,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050826,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050829,000000,32812.5,32812.5,32812.5,32812.5,0.008,0
+TOVX.US,D,20050831,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050902,000000,32812.5,32812.5,32812.5,32812.5,0.004,0
+TOVX.US,D,20050906,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050908,000000,32812.5,525000,32812.5,42700,0.02,0
+TOVX.US,D,20050909,000000,525000,525000,32812.5,32812.5,0,0
+TOVX.US,D,20050912,000000,525000,656250,525000,525000,0,0
+TOVX.US,D,20050913,000000,525000,525000,6562.5,525000,0,0
+TOVX.US,D,20050915,000000,525000,525000,32812.5,525000,0,0
+TOVX.US,D,20050916,000000,525000,525000,32812.5,525000,0,0
+TOVX.US,D,20050919,000000,525000,525000,360938,525000,0,0
+TOVX.US,D,20050920,000000,32812.5,459375,3325,32812.5,0.044,0
+TOVX.US,D,20050921,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050922,000000,328125,328125,295312,295312,0,0
+TOVX.US,D,20050923,000000,525000,525000,525000,525000,0,0
+TOVX.US,D,20050927,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050929,000000,32812.5,32812.5,32812.5,32812.5,0,0
+TOVX.US,D,20050930,000000,32812.5,525000,32812.5,525000,0,0
+TOVX.US,D,20051003,000000,157500,157500,157500,157500,0.02,0
+TOVX.US,D,20051007,000000,2625,2625,2625,2625,0.004,0
+TOVX.US,D,20051013,000000,52500,52500,52500,52500,0.036,0
+TOVX.US,D,20051014,000000,52500,52500,52500,52500,0.004,0
+TOVX.US,D,20051017,000000,52500,52500,26250,26250,0.008,0
+TOVX.US,D,20051028,000000,13125,13125,13125,13125,0.008,0
+TOVX.US,D,20051031,000000,52500,78750,52500,78750,0.016,0
+TOVX.US,D,20051102,000000,6562.5,26250,6562.5,26250,0.02,0
+TOVX.US,D,20051103,000000,13125,13125,13125,13125,0.004,0
+TOVX.US,D,20051107,000000,6562.5,6562.5,6562.5,6562.5,0.004,0
+TOVX.US,D,20051108,000000,6562.5,7875,6562.5,7875,0.056,0
+TOVX.US,D,20051109,000000,6562.5,6562.5,2625,2625,0.024,0
+TOVX.US,D,20051110,000000,3937.5,3937.5,3937.5,3937.5,0.008,0
+TOVX.US,D,20051111,000000,2625,2625,2625,2625,0.056,0
+TOVX.US,D,20051114,000000,7875,7875,2625,7875,0.008,0
+TOVX.US,D,20051115,000000,2625,2625,2625,2625,0.008,0
+TOVX.US,D,20051116,000000,2625,3937.5,2625,3937.5,0.036,0
+TOVX.US,D,20051117,000000,2625,2625,2625,2625,0.008,0
+TOVX.US,D,20051118,000000,2625,3675,2625,3675,0.028,0
+TOVX.US,D,20051121,000000,2625,3675,2625,3675,0.008,0
+TOVX.US,D,20051122,000000,2625,3675,2625,3675,0.012,0
+TOVX.US,D,20051128,000000,2625,2625,2625,2625,0.016,0
+TOVX.US,D,20051129,000000,1312.5,1312.5,1312.5,1312.5,0.008,0
+TOVX.US,D,20051130,000000,1312.5,1312.5,1312.5,1312.5,0.024,0
+TOVX.US,D,20051201,000000,1312.5,6562.5,1312.5,6562.5,0.016,0
+TOVX.US,D,20051206,000000,1575,2625,1575,2625,0.012,0
+TOVX.US,D,20051207,000000,1312.5,1312.5,787.5,1312.5,0.02,0
+TOVX.US,D,20051208,000000,1312.5,1312.5,1312.5,1312.5,0.004,0
+TOVX.US,D,20051209,000000,1312.5,1312.5,0,1312.5,0.012,0
+TOVX.US,D,20051213,000000,1312.5,1312.5,1312.5,1312.5,0.008,0
+TOVX.US,D,20051219,000000,1312.5,1312.5,1312.5,1312.5,0.008,0
+TOVX.US,D,20051220,000000,787.5,1312.5,787.5,1312.5,0.024,0
+TOVX.US,D,20051223,000000,1312.5,1312.5,1312.5,1312.5,0.008,0
+TOVX.US,D,20051227,000000,1312.5,2625,1312.5,2625,0.008,0
+TOVX.US,D,20051228,000000,1312.5,1312.5,1312.5,1312.5,0.012,0
+TOVX.US,D,20051229,000000,1312.5,1312.5,1312.5,1312.5,0.02,0
+TOVX.US,D,20051230,000000,262.5,262.5,262.5,262.5,0.028,0
+TOVX.US,D,20060103,000000,262.5,262.5,262.5,262.5,0.012,0
+TOVX.US,D,20060105,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060106,000000,2625,2625,2625,2625,0.008,0
+TOVX.US,D,20060110,000000,2625,2625,2625,2625,0.008,0
+TOVX.US,D,20060111,000000,2625,2625,262.5,262.5,0.012,0
+TOVX.US,D,20060117,000000,262.5,262.5,262.5,262.5,0.008,0
+TOVX.US,D,20060118,000000,262.5,262.5,262.5,262.5,0.008,0
+TOVX.US,D,20060131,000000,7875,7875,262.5,262.5,0.196,0
+TOVX.US,D,20060208,000000,26775,26775,262.5,6562.5,0.02,0
+TOVX.US,D,20060213,000000,6562.5,6562.5,6562.5,6562.5,0.008,0
+TOVX.US,D,20060214,000000,6562.5,6562.5,6562.5,6562.5,0.004,0
+TOVX.US,D,20060215,000000,6562.5,6562.5,6562.5,6562.5,0.04,0
+TOVX.US,D,20060217,000000,262.5,262.5,262.5,262.5,0.012,0
+TOVX.US,D,20060221,000000,262.5,6562.5,262.5,6562.5,0.04,0
+TOVX.US,D,20060222,000000,6562.5,6562.5,262.5,262.5,0.384,0
+TOVX.US,D,20060223,000000,262.5,262.5,262.5,262.5,0.008,0
+TOVX.US,D,20060228,000000,262.5,262.5,262.5,262.5,0.008,0
+TOVX.US,D,20060302,000000,2625,3937.5,2625,2625,0.016,0
+TOVX.US,D,20060308,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060309,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060314,000000,3937.5,3937.5,1312.5,1312.5,0.008,0
+TOVX.US,D,20060315,000000,262.5,3937.5,262.5,262.5,0.02,0
+TOVX.US,D,20060316,000000,6562.5,6562.5,6562.5,6562.5,0.008,0
+TOVX.US,D,20060320,000000,2625,6562.5,2625,6562.5,0.032,0
+TOVX.US,D,20060321,000000,6562.5,6562.5,6562.5,6562.5,0.004,0
+TOVX.US,D,20060322,000000,6562.5,6562.5,1312.5,1312.5,0.012,0
+TOVX.US,D,20060323,000000,6562.5,6562.5,2625,3937.5,0.088,0
+TOVX.US,D,20060327,000000,6562.5,6562.5,6562.5,6562.5,0.008,0
+TOVX.US,D,20060328,000000,262.5,9187.5,262.5,9187.5,0.064,0
+TOVX.US,D,20060329,000000,1312.5,1312.5,262.5,262.5,0.02,0
+TOVX.US,D,20060404,000000,1312.5,1312.5,1312.5,1312.5,0.008,0
+TOVX.US,D,20060406,000000,262.5,9975,262.5,9975,0.008,0
+TOVX.US,D,20060410,000000,262.5,262.5,262.5,262.5,0.008,0
+TOVX.US,D,20060413,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060417,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060418,000000,5250,5250,5250,5250,0.016,0
+TOVX.US,D,20060421,000000,262.5,262.5,262.5,262.5,0.008,0
+TOVX.US,D,20060424,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060425,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060503,000000,262.5,262.5,262.5,262.5,0.004,0
+TOVX.US,D,20060509,000000,787.5,787.5,787.5,787.5,0.004,0
+TOVX.US,D,20060516,000000,1312.5,1312.5,1312.5,1312.5,0.004,0
+TOVX.US,D,20060517,000000,1312.5,1312.5,262.5,262.5,0.016,0
+TOVX.US,D,20060518,000000,1312.5,1312.5,1312.5,1312.5,0.008,0
+TOVX.US,D,20060519,000000,1312.5,1312.5,1312.5,1312.5,0.012,0
+TOVX.US,D,20060522,000000,1575,1575,1575,1575,0.004,0
+TOVX.US,D,20060523,000000,2625,2625,2625,2625,0.004,0
+TOVX.US,D,20060524,000000,1312.5,1312.5,1312.5,1312.5,0.004,0
+TOVX.US,D,20060602,000000,1312.5,1312.5,1312.5,1312.5,0.004,0
+TOVX.US,D,20060606,000000,1312.5,39375,1312.5,39375,0.084,0
+TOVX.US,D,20060607,000000,8137.5,12075,8137.5,12075,0.1,0
+TOVX.US,D,20060608,000000,15750,18375,15750,18375,0.02,0
+TOVX.US,D,20060609,000000,19687.5,19687.5,19687.5,19687.5,0.004,0
+TOVX.US,D,20060613,000000,42000,42000,19687.5,19687.5,0.016,0
+TOVX.US,D,20060614,000000,19687.5,19687.5,19687.5,19687.5,0.016,0
+TOVX.US,D,20060615,000000,19687.5,21000,19687.5,19687.5,0.012,0
+TOVX.US,D,20060616,000000,19687.5,19687.5,19687.5,19687.5,0.004,0
+TOVX.US,D,20060619,000000,19687.5,19687.5,19687.5,19687.5,0.012,0
+TOVX.US,D,20060620,000000,38062.5,40425,32812.5,32812.5,0.08,0
+TOVX.US,D,20060621,000000,27562.5,31500,27562.5,27562.5,0.088,0
+TOVX.US,D,20060622,000000,22312.5,22312.5,22312.5,22312.5,0.012,0
+TOVX.US,D,20060623,000000,19687.5,19687.5,19687.5,19687.5,0.016,0
+TOVX.US,D,20060626,000000,19687.5,19687.5,19687.5,19687.5,0.012,0
+TOVX.US,D,20060627,000000,19687.5,19687.5,19687.5,19687.5,0.008,0
+TOVX.US,D,20060628,000000,21000,21000,21000,21000,0.016,0
+TOVX.US,D,20060629,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060630,000000,21000,21000,21000,21000,0.012,0
+TOVX.US,D,20060703,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060705,000000,21000,27562.5,21000,21000,0.02,0
+TOVX.US,D,20060706,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060707,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060710,000000,21000,21000,21000,21000,0.012,0
+TOVX.US,D,20060711,000000,21000,27562.5,21000,26250,0.036,0
+TOVX.US,D,20060712,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060713,000000,21000,21000,21000,21000,0.02,0
+TOVX.US,D,20060714,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060717,000000,21000,28875,21000,21000,0.02,0
+TOVX.US,D,20060718,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060719,000000,21000,28875,21000,21000,0.016,0
+TOVX.US,D,20060720,000000,21000,21000,21000,21000,0.012,0
+TOVX.US,D,20060721,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060724,000000,21000,21000,21000,21000,0.012,0
+TOVX.US,D,20060725,000000,21000,21000,21000,21000,0.012,0
+TOVX.US,D,20060726,000000,21000,21000,21000,21000,0.012,0
+TOVX.US,D,20060727,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060728,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060731,000000,21000,21000,21000,21000,0.004,0
+TOVX.US,D,20060802,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060803,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060804,000000,21000,27562.5,21000,27562.5,0.2,0
+TOVX.US,D,20060807,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060808,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060809,000000,21000,21000,21000,21000,0.028,0
+TOVX.US,D,20060810,000000,21000,21000,21000,21000,0.012,0
+TOVX.US,D,20060814,000000,21000,21000,21000,21000,0.008,0
+TOVX.US,D,20060815,000000,21000,21000,15750,15750,0.416,0
+TOVX.US,D,20060816,000000,15750,15750,15750,15750,0.004,0
+TOVX.US,D,20060818,000000,16012.5,16012.5,15750,15750,0.008,0
+TOVX.US,D,20060823,000000,15750,15750,15750,15750,0.008,0
+TOVX.US,D,20060824,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060825,000000,16012.5,16012.5,16012.5,16012.5,0.008,0
+TOVX.US,D,20060829,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060830,000000,16012.5,16012.5,16012.5,16012.5,0.196,0
+TOVX.US,D,20060831,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060901,000000,16012.5,16012.5,16012.5,16012.5,0.016,0
+TOVX.US,D,20060905,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060908,000000,26250,26250,26250,26250,0.188,0
+TOVX.US,D,20060912,000000,16012.5,16012.5,16012.5,16012.5,0.064,0
+TOVX.US,D,20060913,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060914,000000,16012.5,16012.5,16012.5,16012.5,0.008,0
+TOVX.US,D,20060918,000000,16012.5,16012.5,16012.5,16012.5,0.008,0
+TOVX.US,D,20060919,000000,16012.5,16012.5,16012.5,16012.5,0.032,0
+TOVX.US,D,20060920,000000,16012.5,16012.5,16012.5,16012.5,0.016,0
+TOVX.US,D,20060921,000000,20475,20475,16012.5,16012.5,0.012,0
+TOVX.US,D,20060922,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060925,000000,16012.5,20475,16012.5,20475,0.028,0
+TOVX.US,D,20060926,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060927,000000,16012.5,16012.5,16012.5,16012.5,0.004,0
+TOVX.US,D,20060928,000000,16275,16275,16275,16275,0.028,0
+TOVX.US,D,20060929,000000,16275,16275,16275,16275,0.196,0
+TOVX.US,D,20061003,000000,16275,16275,16275,16275,0.024,0
+TOVX.US,D,20061004,000000,16275,16275,16275,16275,0.012,0
+TOVX.US,D,20061005,000000,16275,16275,16275,16275,0.008,0
+TOVX.US,D,20061006,000000,16275,16275,16275,16275,0.004,0
+TOVX.US,D,20061010,000000,16275,16275,16275,16275,0.008,0
+TOVX.US,D,20061011,000000,16275,16275,16275,16275,0.192,0
+TOVX.US,D,20061013,000000,16275,16275,16275,16275,0.016,0
+TOVX.US,D,20061016,000000,17062.5,17062.5,17062.5,17062.5,0.096,0
+TOVX.US,D,20061017,000000,16275,16275,16275,16275,0.004,0
+TOVX.US,D,20061018,000000,16275,16275,16275,16275,0.004,0
+TOVX.US,D,20061019,000000,16275,16275,16275,16275,0.012,0
+TOVX.US,D,20061020,000000,16275,16275,16275,16275,0.06,0
+TOVX.US,D,20061023,000000,16275,16275,16275,16275,0.004,0
+TOVX.US,D,20061024,000000,16275,16275,16275,16275,0.036,0
+TOVX.US,D,20061025,000000,16275,16275,16275,16275,0.004,0
+TOVX.US,D,20061026,000000,16275,16275,16275,16275,0.004,0
+TOVX.US,D,20061027,000000,19687.5,19687.5,17850,17850,0.204,0
+TOVX.US,D,20061030,000000,19687.5,19687.5,14700,14700,0.1,0
+TOVX.US,D,20061031,000000,14700,18375,14700,18375,0.196,0
+TOVX.US,D,20061101,000000,14700,14700,14700,14700,0.008,0
+TOVX.US,D,20061102,000000,14700,17062.5,14700,17062.5,0.008,0
+TOVX.US,D,20061106,000000,18375,26512.5,17062.5,26512.5,0.56,0
+TOVX.US,D,20061107,000000,31500,31500,23625,30975,0.336,0
+TOVX.US,D,20061108,000000,31500,55125,27562.5,45937.5,0.872,0
+TOVX.US,D,20061109,000000,31500,55125,31500,53812.5,0.344,0
+TOVX.US,D,20061110,000000,59062.5,65625,49875,50925,0.532,0
+TOVX.US,D,20061113,000000,36750,36750,36750,36750,0.004,0
+TOVX.US,D,20061114,000000,36750,36750,27562.5,36750,0.424,0
+TOVX.US,D,20061115,000000,36750,38062.5,36750,38062.5,0.092,0
+TOVX.US,D,20061116,000000,35437.5,36750,35437.5,36750,0.308,0
+TOVX.US,D,20061117,000000,35437.5,36750,35437.5,36750,0.368,0
+TOVX.US,D,20061120,000000,38062.5,39375,36750,39375,0.252,0
+TOVX.US,D,20061121,000000,39375,39375,39375,39375,0.004,0
+TOVX.US,D,20061124,000000,45937.5,45937.5,45937.5,45937.5,0.056,0
+TOVX.US,D,20061127,000000,45937.5,46200,43312.5,46200,0.184,0
+TOVX.US,D,20061128,000000,45937.5,45937.5,39375,39375,0.06,0
+TOVX.US,D,20061129,000000,44625,44625,44362.5,44362.5,0.2,0
+TOVX.US,D,20061130,000000,44625,103688,43312.5,65625,0.7,0
+TOVX.US,D,20061201,000000,77437.5,77437.5,63000,65625,0.104,0
+TOVX.US,D,20061204,000000,65625,91875,65625,84000,0.336,0
+TOVX.US,D,20061205,000000,84000,84000,78750,84000,0.02,0
+TOVX.US,D,20061206,000000,81375,84000,74287.5,84000,0.248,0
+TOVX.US,D,20061207,000000,84000,84000,78750,78750,0.24,0
+TOVX.US,D,20061208,000000,75425,84000,75425,84000,0.032,0
+TOVX.US,D,20061211,000000,84000,84000,76125,78750,0.144,0
+TOVX.US,D,20061212,000000,81375,91875,81375,84262.5,0.312,0
+TOVX.US,D,20061213,000000,89250,95812.5,86625,87937.5,0.1,0
+TOVX.US,D,20061214,000000,86625,118125,86625,118125,0.088,0
+TOVX.US,D,20061215,000000,98437.5,118125,98437.5,105000,0.104,0
+TOVX.US,D,20061218,000000,105000,105000,105000,105000,0.004,0
+TOVX.US,D,20061219,000000,105000,105000,105000,105000,0.004,0
+TOVX.US,D,20061220,000000,105000,105262,105000,105262,0.008,0
+TOVX.US,D,20061221,000000,105000,120750,105000,118125,0.236,0
+TOVX.US,D,20061222,000000,107625,109638,107625,107625,0.104,0
+TOVX.US,D,20061226,000000,107625,107625,98962.5,107625,0.264,0
+TOVX.US,D,20061227,000000,106312,118125,106312,111562,0.092,0
+TOVX.US,D,20061228,000000,118125,118125,105000,106575,0.24,0
+TOVX.US,D,20061229,000000,107100,170625,107100,150938,0.416,0
+TOVX.US,D,20070103,000000,131775,177188,131250,168000,0.36,0
+TOVX.US,D,20070104,000000,170625,262500,165375,183750,0.364,0
+TOVX.US,D,20070105,000000,216300,229425,169050,174562,0.08,0
+TOVX.US,D,20070108,000000,158812,236250,158812,196875,0.448,0
+TOVX.US,D,20070109,000000,209738,210000,196875,197138,0.1,0
+TOVX.US,D,20070110,000000,191625,197400,183750,187075,0.124,0
+TOVX.US,D,20070111,000000,183750,190312,170625,190312,0.14,0
+TOVX.US,D,20070112,000000,191625,199500,172462,183750,0.36,0
+TOVX.US,D,20070116,000000,170625,183750,170625,183750,0.064,0
+TOVX.US,D,20070117,000000,182438,182438,172988,177188,0.024,0
+TOVX.US,D,20070118,000000,170625,177188,131250,137812,0.384,0
+TOVX.US,D,20070119,000000,150938,164062,150938,158812,0.072,0
+TOVX.US,D,20070122,000000,158812,159075,131250,141750,0.22,0
+TOVX.US,D,20070123,000000,141750,152250,126000,131250,0.308,0
+TOVX.US,D,20070124,000000,131250,131250,124688,124688,0.14,0
+TOVX.US,D,20070125,000000,124688,125738,105000,107625,0.1,0
+TOVX.US,D,20070126,000000,105000,124688,105000,107625,0.044,0
+TOVX.US,D,20070129,000000,107625,110250,105000,105000,0.024,0
+TOVX.US,D,20070130,000000,111562,154612,111562,149625,0.088,0
+TOVX.US,D,20070131,000000,119700,150938,119700,150938,0.02,0
+TOVX.US,D,20070201,000000,124688,164062,124688,145688,0.108,0
+TOVX.US,D,20070202,000000,145688,145688,145688,145688,0.008,0
+TOVX.US,D,20070205,000000,148575,148575,148575,148575,0.016,0
+TOVX.US,D,20070206,000000,151462,151462,145688,149100,0.076,0
+TOVX.US,D,20070207,000000,152250,157500,151725,157500,0.148,0
+TOVX.US,D,20070208,000000,145688,153562,145688,153562,0.052,0
+TOVX.US,D,20070209,000000,144375,153562,120750,153562,0.124,0
+TOVX.US,D,20070212,000000,131250,151725,105000,151725,0.156,0
+TOVX.US,D,20070213,000000,150938,150938,105000,144638,0.024,0
+TOVX.US,D,20070214,000000,105000,105000,35437.5,35437.5,23.188,0
+TOVX.US,D,20070215,000000,38062.5,39375,31500,33862.5,12.356,0
+TOVX.US,D,20070216,000000,34387.5,36750,32025,32025,4.788,0
+TOVX.US,D,20070220,000000,32025,34125,26775,27562.5,4.584,0
+TOVX.US,D,20070221,000000,27825,30187.5,27825,27825,1.46,0
+TOVX.US,D,20070222,000000,28875,35962.5,26775,33862.5,3.496,0
+TOVX.US,D,20070223,000000,35437.5,35437.5,30450,32025,1.636,0
+TOVX.US,D,20070226,000000,30187.5,34125,30187.5,32812.5,3,0
+TOVX.US,D,20070227,000000,33337.5,34125,32025,32550,1.924,0
+TOVX.US,D,20070228,000000,35175,36750,32812.5,36750,6.24,0
+TOVX.US,D,20070301,000000,37537.5,38062.5,35437.5,37537.5,6.38,0
+TOVX.US,D,20070302,000000,37800,37800,34650,35437.5,3.496,0
+TOVX.US,D,20070305,000000,35700,36400,32025,32812.5,1.82,0
+TOVX.US,D,20070306,000000,34125,38062.5,34125,35437.5,2.336,0
+TOVX.US,D,20070307,000000,34387.5,35437.5,32812.5,35175,1.236,0
+TOVX.US,D,20070308,000000,34387.5,35437.5,34387.5,35087.5,1.572,0
+TOVX.US,D,20070309,000000,34387.5,35437.5,32812.5,32812.5,2.368,0
+TOVX.US,D,20070312,000000,35437.5,35437.5,33600,34125,3.26,0
+TOVX.US,D,20070313,000000,33337.5,37800,33337.5,35700,3.112,0
+TOVX.US,D,20070314,000000,34125,34125,33862.5,33862.5,0.272,0
+TOVX.US,D,20070315,000000,35437.5,35437.5,34650,35437.5,2.98,0
+TOVX.US,D,20070316,000000,34125,35437.5,34125,35175,0.544,0
+TOVX.US,D,20070319,000000,34125,34650,33075,34125,0.344,0
+TOVX.US,D,20070320,000000,33337.5,34912.5,32812.5,32812.5,0.608,0
+TOVX.US,D,20070321,000000,32812.5,34387.5,32812.5,34387.5,0.24,0
+TOVX.US,D,20070322,000000,34125,34650,34125,34125,0.58,0
+TOVX.US,D,20070323,000000,36750,47250,35437.5,42000,2.044,0
+TOVX.US,D,20070326,000000,44625,47250,38062.5,40162.5,1.708,0
+TOVX.US,D,20070327,000000,40687.5,40687.5,38062.5,38062.5,0.66,0
+TOVX.US,D,20070328,000000,38062.5,39375,35700,38062.5,0.496,0
+TOVX.US,D,20070329,000000,38062.5,40162.5,36750,36750,0.888,0
+TOVX.US,D,20070330,000000,38062.5,42000,34125,38062.5,2.904,0
+TOVX.US,D,20070402,000000,43312.5,48562.5,40687.5,42000,1.1,0
+TOVX.US,D,20070403,000000,42000,43312.5,40687.5,43312.5,0.216,0
+TOVX.US,D,20070404,000000,43312.5,43312.5,42000,43312.5,0.54,0
+TOVX.US,D,20070405,000000,42262.5,43312.5,42000,43312.5,0.288,0
+TOVX.US,D,20070409,000000,42262.5,44625,42000,42000,0.992,0
+TOVX.US,D,20070410,000000,42000,47250,42000,47250,2.192,0
+TOVX.US,D,20070411,000000,48562.5,56437.5,47250,48562.5,2.936,0
+TOVX.US,D,20070412,000000,49875,53812.5,48562.5,48562.5,5.98,0
+TOVX.US,D,20070413,000000,49612.5,49612.5,44625,44625,1.428,0
+TOVX.US,D,20070416,000000,51712.5,55125,47775,52500,12.48,0
+TOVX.US,D,20070417,000000,52500,55125,51450,52500,4.428,0
+TOVX.US,D,20070418,000000,49875,60375,49875,59850,8.792,0
+TOVX.US,D,20070419,000000,61687.5,64312.5,60375,63262.5,13.12,0
+TOVX.US,D,20070420,000000,65362.5,69562.5,64312.5,69562.5,12.964,0
+TOVX.US,D,20070423,000000,69562.5,70875,60900,65625,9.052,0
+TOVX.US,D,20070424,000000,66937.5,68250,64312.5,65625,1.964,0
+TOVX.US,D,20070425,000000,65537.5,65625,63875,64750,2.148,0
+TOVX.US,D,20070426,000000,66062.5,66062.5,52500,60375,1.956,0
+TOVX.US,D,20070427,000000,60375,66062.5,59062.5,63000,3.124,0
+TOVX.US,D,20070430,000000,62125,62562.5,61687.5,61687.5,2.116,0
+TOVX.US,D,20070501,000000,62125,62125,55562.5,56000,2.968,0
+TOVX.US,D,20070502,000000,55562.5,56000,52500,54250,3.22,0
+TOVX.US,D,20070503,000000,54687.5,54687.5,50312.5,52937.5,1.496,0
+TOVX.US,D,20070504,000000,52937.5,52937.5,50750,52062.5,2.372,0
+TOVX.US,D,20070507,000000,52500,52500,50750,52500,0.48,0
+TOVX.US,D,20070508,000000,50312.5,52500,50312.5,52500,0.2,0
+TOVX.US,D,20070509,000000,52500,52500,48562.5,49000,0.944,0
+TOVX.US,D,20070510,000000,48650,51187.5,46025,46025,2.984,0
+TOVX.US,D,20070511,000000,48562.5,48562.5,42525,45500,10.012,0
+TOVX.US,D,20070514,000000,45937.5,45937.5,42000,42000,1.624,0
+TOVX.US,D,20070515,000000,40687.5,42875,39550,40250,4.92,0
+TOVX.US,D,20070516,000000,39812.5,40250,37712.5,37712.5,2.9,0
+TOVX.US,D,20070517,000000,37800,44625,33250,43750,30.672,0
+TOVX.US,D,20070518,000000,43312.5,43312.5,38937.5,40687.5,3.64,0
+TOVX.US,D,20070521,000000,40687.5,44187.5,40687.5,41562.5,1.108,0
+TOVX.US,D,20070522,000000,41125,42000,41125,41125,0.492,0
+TOVX.US,D,20070523,000000,42437.5,42875,41125,42437.5,1.772,0
+TOVX.US,D,20070524,000000,42000,42000,36312.5,36312.5,3.352,0
+TOVX.US,D,20070525,000000,36662.5,43750,36662.5,37187.5,8.108,0
+TOVX.US,D,20070529,000000,37187.5,39812.5,36750,39812.5,3.06,0
+TOVX.US,D,20070530,000000,39812.5,39812.5,38500,38937.5,0.356,0
+TOVX.US,D,20070531,000000,38500,38500,38500,38500,0.116,0
+TOVX.US,D,20070601,000000,39375,39375,38500,38500,0.828,0
+TOVX.US,D,20070604,000000,38500,38500,38500,38500,0.096,0
+TOVX.US,D,20070605,000000,38500,38500,37625,37625,1.104,0
+TOVX.US,D,20070606,000000,38500,38500,36312.5,36312.5,0.364,0
+TOVX.US,D,20070607,000000,36312.5,36312.5,35875,35875,2.684,0
+TOVX.US,D,20070608,000000,35875,35875,33687.5,35000,1.812,0
+TOVX.US,D,20070611,000000,35000,37187.5,34125,34125,1.192,0
+TOVX.US,D,20070612,000000,34125,34125,32462.5,33250,7.66,0
+TOVX.US,D,20070613,000000,34125,34125,33250,33250,0.108,0
+TOVX.US,D,20070614,000000,33687.5,35000,33687.5,35000,0.632,0
+TOVX.US,D,20070615,000000,35000,35000,33775,34125,0.304,0
+TOVX.US,D,20070618,000000,34125,35000,34125,35000,0.08,0
+TOVX.US,D,20070619,000000,35000,35000,35000,35000,0.092,0
+TOVX.US,D,20070620,000000,36312.5,41562.5,36312.5,36750,1.344,0
+TOVX.US,D,20070621,000000,36750,37187.5,35000,35000,1.756,0
+TOVX.US,D,20070622,000000,35000,35000,33687.5,34125,3.252,0
+TOVX.US,D,20070625,000000,34562.5,36312.5,34562.5,35000,0.524,0
+TOVX.US,D,20070626,000000,35612.5,35612.5,35000,35000,0.388,0
+TOVX.US,D,20070627,000000,35875,36750,35875,36750,0.844,0
+TOVX.US,D,20070628,000000,37100,39375,36750,39375,0.936,0
+TOVX.US,D,20070629,000000,38500,42000,37625,42000,1.076,0
+TOVX.US,D,20070702,000000,42000,42000,39375,39375,2.996,0
+TOVX.US,D,20070703,000000,40687.5,40687.5,37625,39375,0.788,0
+TOVX.US,D,20070705,000000,39812.5,39812.5,39375,39375,0.276,0
+TOVX.US,D,20070706,000000,39375,39375,39375,39375,0.936,0
+TOVX.US,D,20070709,000000,40600,40600,40600,40600,0.012,0
+TOVX.US,D,20070710,000000,39812.5,41475,39812.5,40250,0.252,0
+TOVX.US,D,20070711,000000,39375,39812.5,38937.5,38937.5,1.2,0
+TOVX.US,D,20070712,000000,39375,39375,38062.5,39200,0.456,0
+TOVX.US,D,20070713,000000,39112.5,39112.5,39112.5,39112.5,0.012,0
+TOVX.US,D,20070716,000000,38675,45850,38062.5,42875,12.116,0
+TOVX.US,D,20070717,000000,43400,48125,43050,45325,7.76,0
+TOVX.US,D,20070718,000000,49000,49000,45937.5,46812.5,5.564,0
+TOVX.US,D,20070719,000000,47250,48650,46900,48037.5,3.644,0
+TOVX.US,D,20070720,000000,54687.5,55737.5,51362.5,52500,16.104,0
+TOVX.US,D,20070723,000000,58975,61250,55125,60375,24.8,0
+TOVX.US,D,20070724,000000,61162.5,63962.5,60375,62037.5,13.852,0
+TOVX.US,D,20070725,000000,64925,64925,60900,62650,11.496,0
+TOVX.US,D,20070726,000000,61687.5,62387.5,59062.5,59500,7.976,0
+TOVX.US,D,20070727,000000,60025,62387.5,60025,61687.5,5.592,0
+TOVX.US,D,20070730,000000,63875,65800,61687.5,64312.5,7.324,0
+TOVX.US,D,20070731,000000,67025,68600,65187.5,68512.5,7.508,0
+TOVX.US,D,20070801,000000,68950,70000,62650,64312.5,9.132,0
+TOVX.US,D,20070802,000000,66500,67812.5,64137.5,64750,4.092,0
+TOVX.US,D,20070803,000000,65187.5,65187.5,62387.5,62387.5,8.136,0
+TOVX.US,D,20070806,000000,64312.5,68250,62562.5,63962.5,3.016,0
+TOVX.US,D,20070807,000000,66062.5,66937.5,62912.5,65012.5,2.936,0
+TOVX.US,D,20070808,000000,65012.5,66500,63875,63962.5,2.24,0
+TOVX.US,D,20070809,000000,63262.5,64487.5,62650,63000,2.104,0
+TOVX.US,D,20070810,000000,63000,63875,58625,59937.5,2.744,0
+TOVX.US,D,20070813,000000,59500,59500,52500,55300,7.748,0
+TOVX.US,D,20070814,000000,53375,60025,49437.5,60025,4.412,0
+TOVX.US,D,20070815,000000,56875,61250,52500,52500,3.064,0
+TOVX.US,D,20070816,000000,52412.5,55125,47687.5,51187.5,3.416,0
+TOVX.US,D,20070817,000000,49437.5,52500,49437.5,52500,1.452,0
+TOVX.US,D,20070820,000000,53375,55562.5,52237.5,54687.5,0.936,0
+TOVX.US,D,20070821,000000,54687.5,56875,54250,56000,1.816,0
+TOVX.US,D,20070822,000000,56000,61250,49437.5,58362.5,3.804,0
+TOVX.US,D,20070823,000000,59062.5,59500,52500,53987.5,1.256,0
+TOVX.US,D,20070824,000000,52937.5,53812.5,52062.5,53812.5,1.12,0
+TOVX.US,D,20070827,000000,53200,53812.5,50750,53812.5,0.664,0
+TOVX.US,D,20070828,000000,53025,53025,50750,50837.5,0.604,0
+TOVX.US,D,20070829,000000,50837.5,55125,50837.5,51537.5,0.824,0
+TOVX.US,D,20070830,000000,50750,54687.5,50750,51625,0.376,0
+TOVX.US,D,20070831,000000,54687.5,59062.5,50750,52325,1.12,0
+TOVX.US,D,20070904,000000,51800,52500,51625,52500,0.148,0
+TOVX.US,D,20070905,000000,53375,56437.5,52587.5,53900,1.064,0
+TOVX.US,D,20070906,000000,54775,56875,53900,56175,2.068,0
+TOVX.US,D,20070907,000000,56787.5,60812.5,56787.5,59150,2.468,0
+TOVX.US,D,20070910,000000,57662.5,61250,56875,59937.5,0.984,0
+TOVX.US,D,20070911,000000,61162.5,61250,59062.5,59500,2.32,0
+TOVX.US,D,20070912,000000,59937.5,61075,59587.5,60550,0.628,0
+TOVX.US,D,20070913,000000,60987.5,61075,59587.5,61075,0.88,0
+TOVX.US,D,20070914,000000,60375,61162.5,60375,61162.5,0.344,0
+TOVX.US,D,20070917,000000,60375,60462.5,59500,60025,0.708,0
+TOVX.US,D,20070918,000000,59937.5,61250,57400,58800,0.916,0
+TOVX.US,D,20070919,000000,58800,59762.5,58800,59500,0.492,0
+TOVX.US,D,20070920,000000,59937.5,61250,59500,59500,0.32,0
+TOVX.US,D,20070921,000000,60987.5,61250,59500,60375,1.404,0
+TOVX.US,D,20070924,000000,60375,62212.5,60375,62212.5,1.188,0
+TOVX.US,D,20070925,000000,62037.5,62037.5,61250,61250,0.504,0
+TOVX.US,D,20070926,000000,61600,61600,44625,59500,1.932,0
+TOVX.US,D,20070927,000000,59500,59500,58362.5,58537.5,0.616,0
+TOVX.US,D,20070928,000000,58800,58975,58187.5,58887.5,0.276,0
+TOVX.US,D,20071001,000000,59062.5,61337.5,59062.5,61337.5,2.948,0
+TOVX.US,D,20071002,000000,61687.5,61862.5,60375,60375,1.796,0
+TOVX.US,D,20071003,000000,59937.5,61250,59937.5,60375,0.64,0
+TOVX.US,D,20071004,000000,60287.5,60375,58625,59850,2.868,0
+TOVX.US,D,20071005,000000,60112.5,60112.5,57750,58625,4.536,0
+TOVX.US,D,20071008,000000,61250,61250,56087.5,56875,4.036,0
+TOVX.US,D,20071009,000000,56700,56787.5,49262.5,53375,7.304,0
+TOVX.US,D,20071010,000000,53287.5,56000,52937.5,54687.5,0.708,0
+TOVX.US,D,20071011,000000,53375,55562.5,53375,55125,1.236,0
+TOVX.US,D,20071012,000000,54162.5,56875,54162.5,55562.5,1.624,0
+TOVX.US,D,20071015,000000,57487.5,57575,54687.5,55125,7.884,0
+TOVX.US,D,20071016,000000,54687.5,54950,51450,51450,7.52,0
+TOVX.US,D,20071017,000000,51625,53375,43750,45850,35.464,0
+TOVX.US,D,20071018,000000,44275,47775,43750,45150,26.364,0
+TOVX.US,D,20071019,000000,43837.5,49437.5,43750,48387.5,6.948,0
+TOVX.US,D,20071022,000000,49000,51012.5,48125,49875,4.504,0
+TOVX.US,D,20071023,000000,50312.5,52237.5,50312.5,52237.5,4.924,0
+TOVX.US,D,20071024,000000,52062.5,61250,52062.5,60812.5,9.396,0
+TOVX.US,D,20071025,000000,60900,62125,58625,59062.5,6.536,0
+TOVX.US,D,20071026,000000,58625,59937.5,57750,58187.5,2.264,0
+TOVX.US,D,20071029,000000,58450,58625,48125,54687.5,4.524,0
+TOVX.US,D,20071030,000000,52937.5,54250,52500,53812.5,1.976,0
+TOVX.US,D,20071031,000000,53550,53725,52062.5,52237.5,1.92,0
+TOVX.US,D,20071101,000000,52062.5,52500,49875,49875,2.012,0
+TOVX.US,D,20071102,000000,49875,51187.5,49875,51187.5,5.04,0
+TOVX.US,D,20071105,000000,49700,51187.5,49000,49875,2.276,0
+TOVX.US,D,20071106,000000,49875,51100,49000,50312.5,2.388,0
+TOVX.US,D,20071107,000000,50662.5,50662.5,48212.5,49787.5,4.708,0
+TOVX.US,D,20071108,000000,48475,49525,48125,49525,1.804,0
+TOVX.US,D,20071109,000000,51012.5,51012.5,46812.5,46812.5,5.384,0
+TOVX.US,D,20071112,000000,47250,48125,46812.5,47075,2.72,0
+TOVX.US,D,20071113,000000,47687.5,47687.5,45062.5,45062.5,1.624,0
+TOVX.US,D,20071114,000000,45062.5,50575,45062.5,50400,3.692,0
+TOVX.US,D,20071115,000000,50662.5,51187.5,48825,49437.5,1.884,0
+TOVX.US,D,20071116,000000,49350,51625,49175,49525,0.996,0
+TOVX.US,D,20071119,000000,50750,50750,47250,50137.5,1.452,0
+TOVX.US,D,20071120,000000,51012.5,51012.5,46112.5,47250,3.508,0
+TOVX.US,D,20071121,000000,45937.5,46375,43925,45500,1.852,0
+TOVX.US,D,20071123,000000,45062.5,45937.5,45062.5,45850,0.708,0
+TOVX.US,D,20071126,000000,44712.5,47600,44712.5,45850,3.316,0
+TOVX.US,D,20071127,000000,45937.5,47950,45937.5,47775,0.812,0
+TOVX.US,D,20071128,000000,48300,48300,47775,47862.5,0.296,0
+TOVX.US,D,20071129,000000,48825,49787.5,48125,49000,1.132,0
+TOVX.US,D,20071130,000000,48125,49350,48125,48212.5,1.164,0
+TOVX.US,D,20071203,000000,50750,50750,48562.5,48912.5,0.516,0
+TOVX.US,D,20071204,000000,50487.5,50487.5,48125,48300,1.004,0
+TOVX.US,D,20071205,000000,48562.5,48562.5,47337.5,47512.5,0.844,0
+TOVX.US,D,20071206,000000,46812.5,48475,45062.5,45937.5,2.356,0
+TOVX.US,D,20071207,000000,46462.5,48125,46025,47512.5,0.584,0
+TOVX.US,D,20071210,000000,46812.5,47425,45150,45675,2.516,0
+TOVX.US,D,20071211,000000,45325,45500,44625,45150,0.696,0
+TOVX.US,D,20071212,000000,44887.5,45412.5,44450,45325,0.972,0
+TOVX.US,D,20071213,000000,44800,45675,40950,45587.5,2.424,0
+TOVX.US,D,20071214,000000,45675,45675,44537.5,44537.5,0.524,0
+TOVX.US,D,20071217,000000,44712.5,45062.5,44712.5,44712.5,0.516,0
+TOVX.US,D,20071218,000000,44187.5,44187.5,44012.5,44012.5,0.572,0
+TOVX.US,D,20071219,000000,44362.5,45062.5,44012.5,45062.5,1.268,0
+TOVX.US,D,20071220,000000,45237.5,45237.5,43750,43837.5,1.052,0
+TOVX.US,D,20071221,000000,43837.5,45500,41650,44187.5,5.372,0
+TOVX.US,D,20071224,000000,42962.5,44187.5,42962.5,43925,0.844,0
+TOVX.US,D,20071226,000000,43750,44187.5,43750,43925,0.732,0
+TOVX.US,D,20071227,000000,44975,44975,43750,43750,0.72,0
+TOVX.US,D,20071228,000000,42525,45500,42525,45062.5,1.016,0
+TOVX.US,D,20071231,000000,44537.5,45500,44187.5,44800,1.236,0
+TOVX.US,D,20080102,000000,44800,45150,44187.5,45062.5,0.524,0
+TOVX.US,D,20080103,000000,45150,45500,43837.5,45062.5,0.664,0
+TOVX.US,D,20080104,000000,44187.5,44887.5,43837.5,44887.5,4.356,0
+TOVX.US,D,20080107,000000,44887.5,45500,44625,44625,1.324,0
+TOVX.US,D,20080108,000000,44975,45237.5,43662.5,44187.5,4.284,0
+TOVX.US,D,20080109,000000,44012.5,45937.5,43750,45237.5,2.136,0
+TOVX.US,D,20080110,000000,45937.5,45937.5,43925,44975,0.456,0
+TOVX.US,D,20080111,000000,45062.5,45500,44450,45500,1.04,0
+TOVX.US,D,20080114,000000,45325,45587.5,44187.5,45500,0.388,0
+TOVX.US,D,20080115,000000,44712.5,45062.5,43837.5,44625,2.924,0
+TOVX.US,D,20080116,000000,44012.5,45150,43750,44975,1.44,0
+TOVX.US,D,20080117,000000,43837.5,45062.5,43750,44100,1.028,0
+TOVX.US,D,20080122,000000,42437.5,43487.5,37275,39112.5,2.492,0
+TOVX.US,D,20080123,000000,39725,41300,37100,40075,2.22,0
+TOVX.US,D,20080124,000000,41475,41475,37275,37275,7.116,0
+TOVX.US,D,20080125,000000,38850,43750,38500,39375,1.668,0
+TOVX.US,D,20080128,000000,39900,39900,35087.5,35087.5,3.312,0
+TOVX.US,D,20080129,000000,31500,31500,8837.5,16712.5,100.076,0
+TOVX.US,D,20080130,000000,15837.5,17062.5,13387.5,15312.5,17.56,0
+TOVX.US,D,20080131,000000,13300,15487.5,13125,14875,8.324,0
+TOVX.US,D,20080201,000000,14875,14875,13037.5,13562.5,24.84,0
+TOVX.US,D,20080204,000000,13737.5,14000,13212.5,13300,6.732,0
+TOVX.US,D,20080205,000000,12950,13212.5,10412.5,10500,36.196,0
+TOVX.US,D,20080206,000000,11462.5,12250,10675,11812.5,10.96,0
+TOVX.US,D,20080207,000000,11900,12162.5,10937.5,11462.5,6.744,0
+TOVX.US,D,20080208,000000,11287.5,11462.5,10675,10937.5,6.568,0
+TOVX.US,D,20080211,000000,10850,11812.5,10762.5,10762.5,8.216,0
+TOVX.US,D,20080212,000000,10675,11112.5,10587.5,10587.5,16.28,0
+TOVX.US,D,20080213,000000,10762.5,10937.5,10587.5,10675,9.132,0
+TOVX.US,D,20080214,000000,10675,11025,10587.5,10762.5,30.504,0
+TOVX.US,D,20080215,000000,10762.5,10937.5,10675,10762.5,6.856,0
+TOVX.US,D,20080219,000000,10850,10850,10500,10500,4.036,0
+TOVX.US,D,20080220,000000,10850,10850,10500,10500,2.932,0
+TOVX.US,D,20080221,000000,10500,10587.5,9275,9275,3.748,0
+TOVX.US,D,20080222,000000,9275,9712.5,8925,8925,6.94,0
+TOVX.US,D,20080225,000000,8925,10675,8750,9800,7.212,0
+TOVX.US,D,20080226,000000,9625,9975,8750,9975,8.068,0
+TOVX.US,D,20080227,000000,10062.5,10237.5,9712.5,9887.5,11.624,0
+TOVX.US,D,20080228,000000,9887.5,10150,9887.5,9975,3.196,0
+TOVX.US,D,20080229,000000,9975,10500,9887.5,10500,7.94,0
+TOVX.US,D,20080303,000000,10587.5,10850,10500,10587.5,3.524,0
+TOVX.US,D,20080304,000000,11025,12162.5,10937.5,12162.5,6.792,0
+TOVX.US,D,20080305,000000,12250,14875,12162.5,13125,12.248,0
+TOVX.US,D,20080306,000000,13212.5,14612.5,12425,12687.5,12.624,0
+TOVX.US,D,20080307,000000,12775,12862.5,10237.5,10500,11.716,0
+TOVX.US,D,20080310,000000,11287.5,11287.5,8312.5,8750,10.588,0
+TOVX.US,D,20080311,000000,8750,8837.5,7875,7962.5,6.344,0
+TOVX.US,D,20080312,000000,7875,7875,7437.5,7787.5,6.388,0
+TOVX.US,D,20080313,000000,7000,8662.5,7000,8662.5,4.252,0
+TOVX.US,D,20080314,000000,9275,14000,8750,9625,9.288,0
+TOVX.US,D,20080317,000000,10150,10150,9187.5,9537.5,0.628,0
+TOVX.US,D,20080318,000000,9625,10062.5,7525,7962.5,11.108,0
+TOVX.US,D,20080319,000000,7612.5,8662.5,7350,7700,10.104,0
+TOVX.US,D,20080320,000000,8050,8050,7262.5,7700,1.04,0
+TOVX.US,D,20080324,000000,7962.5,7962.5,7700,7875,1.924,0
+TOVX.US,D,20080325,000000,7525,7962.5,7525,7962.5,1.596,0
+TOVX.US,D,20080326,000000,8312.5,8400,7962.5,8400,1.016,0
+TOVX.US,D,20080327,000000,8750,8750,8050,8312.5,0.776,0
+TOVX.US,D,20080328,000000,7962.5,8312.5,7875,8050,0.668,0
+TOVX.US,D,20080331,000000,8575,8575,8312.5,8487.5,0.548,0
+TOVX.US,D,20080401,000000,8487.5,8575,7612.5,7875,6.516,0
+TOVX.US,D,20080402,000000,7700,7962.5,7700,7962.5,0.748,0
+TOVX.US,D,20080403,000000,8225,8225,7612.5,7875,2.204,0
+TOVX.US,D,20080404,000000,8400,8400,7700,7875,0.936,0
+TOVX.US,D,20080407,000000,7875,7875,7350,7437.5,2.156,0
+TOVX.US,D,20080408,000000,7437.5,7612.5,7437.5,7437.5,0.504,0
+TOVX.US,D,20080409,000000,7437.5,7525,7437.5,7525,0.684,0
+TOVX.US,D,20080410,000000,7875,8050,7350,7437.5,0.972,0
+TOVX.US,D,20080411,000000,7437.5,8575,6125,8312.5,10.212,0
+TOVX.US,D,20080414,000000,8050,8050,7700,7875,2.38,0
+TOVX.US,D,20080415,000000,7175,7700,7175,7437.5,1.264,0
+TOVX.US,D,20080416,000000,7525,7875,7087.5,7700,1.384,0
+TOVX.US,D,20080418,000000,7700,7700,7175,7437.5,1.396,0
+TOVX.US,D,20080421,000000,7437.5,7875,7437.5,7787.5,3.536,0
+TOVX.US,D,20080422,000000,8312.5,8312.5,7787.5,7787.5,3.036,0
+TOVX.US,D,20080423,000000,8312.5,8312.5,7875,7962.5,2.244,0
+TOVX.US,D,20080424,000000,7612.5,7875,7437.5,7612.5,2.956,0
+TOVX.US,D,20080425,000000,7350,7350,7000,7262.5,5.088,0
+TOVX.US,D,20080428,000000,7612.5,7875,7087.5,7350,1.332,0
+TOVX.US,D,20080429,000000,7175,7175,7175,7175,0.036,0
+TOVX.US,D,20080430,000000,7175,7350,7175,7350,1.668,0
+TOVX.US,D,20080501,000000,7000,7350,6562.5,7175,3.528,0
+TOVX.US,D,20080502,000000,6825,7000,6737.5,6825,3.176,0
+TOVX.US,D,20080505,000000,6825,7350,6825,7350,0.688,0
+TOVX.US,D,20080506,000000,7000,7000,7000,7000,0.116,0
+TOVX.US,D,20080507,000000,6825,7700,6825,7437.5,1.852,0
+TOVX.US,D,20080508,000000,7700,7700,7437.5,7525,0.744,0
+TOVX.US,D,20080509,000000,7612.5,8750,7000,8400,2.792,0
+TOVX.US,D,20080512,000000,9100,10500,9100,10237.5,14.98,0
+TOVX.US,D,20080513,000000,11287.5,11287.5,10062.5,11112.5,6.904,0
+TOVX.US,D,20080514,000000,11725,12075,11375,11637.5,6.644,0
+TOVX.US,D,20080515,000000,12250,12250,9625,10675,9.384,0
+TOVX.US,D,20080516,000000,10762.5,11200,9712.5,9712.5,2.376,0
+TOVX.US,D,20080519,000000,10325,10325,8837.5,9625,4.508,0
+TOVX.US,D,20080520,000000,9012.5,9275,8750,9012.5,8.488,0
+TOVX.US,D,20080521,000000,8837.5,9012.5,8662.5,8750,5.44,0
+TOVX.US,D,20080522,000000,8750,8925,8050,8750,2.04,0
+TOVX.US,D,20080523,000000,9712.5,9712.5,8312.5,8312.5,0.996,0
+TOVX.US,D,20080527,000000,8225,8312.5,8225,8225,1.136,0
+TOVX.US,D,20080528,000000,8487.5,8487.5,8225,8225,1.436,0
+TOVX.US,D,20080529,000000,8312.5,8487.5,7875,7875,2.596,0
+TOVX.US,D,20080530,000000,7875,7875,7875,7875,0.44,0
+TOVX.US,D,20080602,000000,7875,7875,7787.5,7875,1.52,0
+TOVX.US,D,20080603,000000,7875,7875,5687.5,7262.5,7.096,0
+TOVX.US,D,20080604,000000,7350,8312.5,7087.5,7175,1.568,0
+TOVX.US,D,20080605,000000,7437.5,7525,7175,7175,0.996,0
+TOVX.US,D,20080606,000000,7087.5,7175,7000,7000,0.636,0
+TOVX.US,D,20080609,000000,7437.5,7700,7087.5,7087.5,0.752,0
+TOVX.US,D,20080610,000000,7525,7875,7525,7875,1.684,0
+TOVX.US,D,20080611,000000,8225,8225,7000,7262.5,1.82,0
+TOVX.US,D,20080612,000000,7350,7525,7262.5,7350,0.248,0
+TOVX.US,D,20080613,000000,7087.5,7700,7087.5,7262.5,3.364,0
+TOVX.US,D,20080616,000000,7262.5,8050,7175,7175,2.124,0
+TOVX.US,D,20080617,000000,7700,8225,7000,7262.5,2.752,0
+TOVX.US,D,20080618,000000,7525,7525,7175,7175,0.504,0
+TOVX.US,D,20080619,000000,7525,8662.5,6125,6912.5,8.464,0
+TOVX.US,D,20080620,000000,7175,7875,6562.5,6562.5,1.708,0
+TOVX.US,D,20080623,000000,7000,7262.5,6650,6737.5,0.676,0
+TOVX.US,D,20080624,000000,6825,7875,6650,6650,6.528,0
+TOVX.US,D,20080625,000000,7175,7175,6737.5,7000,0.136,0
+TOVX.US,D,20080626,000000,7000,7000,6650,6650,2.72,0
+TOVX.US,D,20080627,000000,6737.5,6737.5,6650,6650,1.364,0
+TOVX.US,D,20080630,000000,6650,6912.5,6562.5,6650,1.868,0
+TOVX.US,D,20080701,000000,7000,7000,6562.5,6562.5,0.12,0
+TOVX.US,D,20080702,000000,6825,7000,6825,6912.5,0.332,0
+TOVX.US,D,20080703,000000,6562.5,6650,5687.5,6562.5,0.264,0
+TOVX.US,D,20080707,000000,6125,6912.5,6125,6300,0.684,0
+TOVX.US,D,20080708,000000,6125,6212.5,6125,6125,1.436,0
+TOVX.US,D,20080709,000000,8925,8925,6650,7175,34.24,0
+TOVX.US,D,20080710,000000,6825,7875,6825,7175,4.132,0
+TOVX.US,D,20080711,000000,7000,7087.5,6825,6825,4.04,0
+TOVX.US,D,20080714,000000,6912.5,7000,6562.5,7000,2.708,0
+TOVX.US,D,20080715,000000,6912.5,6912.5,6562.5,6737.5,1.032,0
+TOVX.US,D,20080716,000000,6562.5,6562.5,6562.5,6562.5,0.204,0
+TOVX.US,D,20080717,000000,6912.5,7437.5,5512.5,6562.5,13.66,0
+TOVX.US,D,20080718,000000,7350,7875,6562.5,6650,7.892,0
+TOVX.US,D,20080721,000000,6825,7175,6737.5,6737.5,0.708,0
+TOVX.US,D,20080722,000000,7175,7875,6650,7350,1.44,0
+TOVX.US,D,20080723,000000,7000,7175,6300,6300,1.304,0
+TOVX.US,D,20080724,000000,6562.5,6737.5,6125,6212.5,1.404,0
+TOVX.US,D,20080725,000000,6212.5,7000,6212.5,6212.5,2.264,0
+TOVX.US,D,20080728,000000,6475,7437.5,5775,6562.5,2.804,0
+TOVX.US,D,20080729,000000,7000,7437.5,6650,7000,2.14,0
+TOVX.US,D,20080730,000000,7175,7437.5,6562.5,6562.5,0.232,0
+TOVX.US,D,20080801,000000,6387.5,6475,5950,5950,1.868,0
+TOVX.US,D,20080804,000000,6212.5,6212.5,5687.5,6037.5,0.648,0
+TOVX.US,D,20080805,000000,6125,6125,6125,6125,0.024,0
+TOVX.US,D,20080806,000000,6125,6125,5775,5862.5,2.056,0
+TOVX.US,D,20080807,000000,5775,6562.5,5687.5,6562.5,2.028,0
+TOVX.US,D,20080808,000000,6562.5,6562.5,4900,5600,1.9,0
+TOVX.US,D,20080811,000000,5775,6387.5,5775,6212.5,2.272,0
+TOVX.US,D,20080812,000000,6387.5,6475,6300,6475,0.636,0
+TOVX.US,D,20080813,000000,6300,6475,5862.5,6300,0.352,0
+TOVX.US,D,20080814,000000,5775,6562.5,5775,5775,1.156,0
+TOVX.US,D,20080815,000000,6037.5,6475,5425,6475,0.892,0
+TOVX.US,D,20080818,000000,6475,6475,5687.5,6212.5,0.756,0
+TOVX.US,D,20080819,000000,6212.5,7875,5775,6125,6.524,0
+TOVX.US,D,20080820,000000,6475,7525,6475,7000,5.452,0
+TOVX.US,D,20080821,000000,7000,7875,6125,6737.5,0.584,0
+TOVX.US,D,20080822,000000,6125,7000,6125,6912.5,0.788,0
+TOVX.US,D,20080825,000000,6562.5,6562.5,5687.5,5862.5,2.544,0
+TOVX.US,D,20080826,000000,6125,6125,5687.5,5950,0.912,0
+TOVX.US,D,20080827,000000,6125,6125,5687.5,5687.5,0.372,0
+TOVX.US,D,20080828,000000,5950,6300,5950,6300,0.628,0
+TOVX.US,D,20080829,000000,5687.5,6300,5687.5,6212.5,2.452,0
+TOVX.US,D,20080902,000000,6475,6912.5,6212.5,6912.5,0.852,0
+TOVX.US,D,20080903,000000,6562.5,6912.5,6475,6475,1.328,0
+TOVX.US,D,20080904,000000,6475,6562.5,6125,6125,2.684,0
+TOVX.US,D,20080905,000000,6125,6212.5,6125,6125,0.704,0
+TOVX.US,D,20080908,000000,6212.5,6212.5,6125,6212.5,0.948,0
+TOVX.US,D,20080909,000000,6212.5,6650,6125,6650,2.664,0
+TOVX.US,D,20080910,000000,6300,6562.5,5687.5,6475,0.148,0
+TOVX.US,D,20080911,000000,6562.5,6562.5,5687.5,6125,0.792,0
+TOVX.US,D,20080912,000000,5687.5,5862.5,5687.5,5862.5,0.136,0
+TOVX.US,D,20080915,000000,5775,6037.5,4812.5,5687.5,0.6,0
+TOVX.US,D,20080916,000000,5775,5950,4900,4900,0.38,0
+TOVX.US,D,20080917,000000,5687.5,6125,5600,6037.5,1.936,0
+TOVX.US,D,20080918,000000,6037.5,6037.5,5075,5687.5,0.492,0
+TOVX.US,D,20080919,000000,4900,6037.5,4900,5687.5,1.04,0
+TOVX.US,D,20080922,000000,5687.5,6125,5162.5,5250,7.304,0
+TOVX.US,D,20080923,000000,5687.5,5950,5687.5,5862.5,0.292,0
+TOVX.US,D,20080924,000000,5512.5,5512.5,5075,5250,4.184,0
+TOVX.US,D,20080925,000000,5250,5775,4812.5,5250,4.724,0
+TOVX.US,D,20080926,000000,5425,5950,4812.5,5687.5,5.316,0
+TOVX.US,D,20080929,000000,5250,5250,4200,4812.5,2.264,0
+TOVX.US,D,20080930,000000,4812.5,6475,4637.5,5162.5,3.292,0
+TOVX.US,D,20081001,000000,4725,4812.5,4287.5,4812.5,1.132,0
+TOVX.US,D,20081002,000000,3937.5,4812.5,3937.5,4637.5,4.504,0
+TOVX.US,D,20081003,000000,4550,5075,4375,4375,1.512,0
+TOVX.US,D,20081006,000000,4550,4812.5,3062.5,4375,7.46,0
+TOVX.US,D,20081007,000000,4375,4375,3500,3500,2.632,0
+TOVX.US,D,20081008,000000,3500,4812.5,3500,4112.5,0.936,0
+TOVX.US,D,20081009,000000,4375,4375,4375,4375,2.616,0
+TOVX.US,D,20081010,000000,4550,4550,3062.5,4112.5,2.168,0
+TOVX.US,D,20081013,000000,3937.5,4287.5,3587.5,3587.5,0.376,0
+TOVX.US,D,20081014,000000,3762.5,4462.5,3587.5,3850,1.544,0
+TOVX.US,D,20081015,000000,4725,4725,4200,4200,0.32,0
+TOVX.US,D,20081016,000000,4812.5,4812.5,3587.5,3675,0.676,0
+TOVX.US,D,20081017,000000,4200,4375,3850,4287.5,0.756,0
+TOVX.US,D,20081020,000000,4637.5,4725,4375,4462.5,0.608,0
+TOVX.US,D,20081021,000000,4375,4637.5,4375,4375,0.252,0
+TOVX.US,D,20081022,000000,3937.5,4812.5,3937.5,4375,0.46,0
+TOVX.US,D,20081023,000000,3150,3500,262.5,2275,4,0
+TOVX.US,D,20081024,000000,2275,3500,2275,3237.5,0.98,0
+TOVX.US,D,20081027,000000,3500,3500,2712.5,2800,2.48,0
+TOVX.US,D,20081028,000000,3237.5,4200,3237.5,3937.5,0.944,0
+TOVX.US,D,20081029,000000,4200,4462.5,3937.5,3937.5,1.516,0
+TOVX.US,D,20081030,000000,4550,4550,4287.5,4375,1.428,0
+TOVX.US,D,20081031,000000,4637.5,4637.5,4025,4375,0.744,0
+TOVX.US,D,20081103,000000,4375,4375,4375,4375,0.184,0
+TOVX.US,D,20081104,000000,4550,4550,4375,4375,0.812,0
+TOVX.US,D,20081105,000000,3937.5,4375,3500,4375,0.488,0
+TOVX.US,D,20081106,000000,3500,4287.5,3500,4287.5,0.104,0
+TOVX.US,D,20081107,000000,3937.5,3937.5,3062.5,3500,1.052,0
+TOVX.US,D,20081110,000000,3237.5,4725,3237.5,4287.5,0.736,0
+TOVX.US,D,20081111,000000,4200,4375,3675,3675,0.184,0
+TOVX.US,D,20081113,000000,4200,4200,2800,3850,1.2,0
+TOVX.US,D,20081114,000000,4112.5,4112.5,3587.5,4025,0.184,0
+TOVX.US,D,20081117,000000,4287.5,4287.5,3675,3675,0.364,0
+TOVX.US,D,20081118,000000,3675,3762.5,2800,3062.5,0.964,0
+TOVX.US,D,20081119,000000,2800,3500,2712.5,3412.5,0.48,0
+TOVX.US,D,20081120,000000,3675,3675,3062.5,3412.5,0.184,0
+TOVX.US,D,20081121,000000,2625,3675,2275,2275,1.84,0
+TOVX.US,D,20081124,000000,2362.5,2975,2362.5,2975,0.628,0
+TOVX.US,D,20081125,000000,3237.5,3237.5,2625,2712.5,0.344,0
+TOVX.US,D,20081126,000000,2712.5,2712.5,2625,2625,1.452,0
+TOVX.US,D,20081128,000000,2712.5,2975,2712.5,2975,0.068,0
+TOVX.US,D,20081201,000000,2450,2450,1400,2362.5,0.936,0
+TOVX.US,D,20081202,000000,2625,2625,2362.5,2362.5,0.616,0
+TOVX.US,D,20081203,000000,2537.5,2537.5,2012.5,2100,2.596,0
+TOVX.US,D,20081204,000000,2100,2450,1925,2187.5,1.376,0
+TOVX.US,D,20081205,000000,2450,2887.5,1925,2625,1.012,0
+TOVX.US,D,20081208,000000,2887.5,3325,2887.5,2975,1.084,0
+TOVX.US,D,20081209,000000,3062.5,3062.5,2887.5,2975,0.38,0
+TOVX.US,D,20081210,000000,3412.5,3412.5,2537.5,2975,2.304,0
+TOVX.US,D,20081211,000000,3237.5,3237.5,2800,2800,0.184,0
+TOVX.US,D,20081212,000000,1925,2625,1662.5,1925,21.12,0
+TOVX.US,D,20081215,000000,2100,2100,1400,1487.5,36.768,0
+TOVX.US,D,20081216,000000,1662.5,1662.5,525,1225,30.676,0
+TOVX.US,D,20081217,000000,1312.5,1662.5,1137.5,1662.5,12.728,0
+TOVX.US,D,20081218,000000,1837.5,2187.5,1137.5,1400,33.724,0
+TOVX.US,D,20081219,000000,1487.5,1575,1137.5,1137.5,20.756,0
+TOVX.US,D,20081222,000000,1400,1575,1225,1225,17.132,0
+TOVX.US,D,20081223,000000,1225,1487.5,1225,1225,11.496,0
+TOVX.US,D,20081224,000000,1400,1750,1050,1312.5,29.456,0
+TOVX.US,D,20081226,000000,1487.5,1487.5,1050,1312.5,15.18,0
+TOVX.US,D,20081229,000000,1487.5,1487.5,1050,1487.5,17.264,0
+TOVX.US,D,20081230,000000,1487.5,1575,1312.5,1400,12.364,0
+TOVX.US,D,20081231,000000,1575,1575,1400,1575,3.332,0
+TOVX.US,D,20090102,000000,1575,1575,1312.5,1400,5.128,0
+TOVX.US,D,20090105,000000,1487.5,1750,1137.5,1575,15.12,0
+TOVX.US,D,20090106,000000,1750,2450,1575,2362.5,58.236,0
+TOVX.US,D,20090107,000000,2537.5,3062.5,2187.5,3062.5,30.476,0
+TOVX.US,D,20090108,000000,3325,4900,3150,3500,72.488,0
+TOVX.US,D,20090109,000000,3762.5,3762.5,2362.5,2887.5,20.176,0
+TOVX.US,D,20090112,000000,2625,3062.5,2362.5,2625,24.396,0
+TOVX.US,D,20090113,000000,2625,2625,2275,2537.5,15.28,0
+TOVX.US,D,20090114,000000,2537.5,2537.5,2012.5,2362.5,8.292,0
+TOVX.US,D,20090115,000000,2275,2362.5,2012.5,2275,3.904,0
+TOVX.US,D,20090116,000000,2362.5,2362.5,2187.5,2275,2.324,0
+TOVX.US,D,20090120,000000,2187.5,2275,1925,2187.5,4.744,0
+TOVX.US,D,20090121,000000,2012.5,2187.5,1837.5,2012.5,2.58,0
+TOVX.US,D,20090122,000000,2187.5,2187.5,1837.5,1837.5,3.252,0
+TOVX.US,D,20090123,000000,1750,2537.5,1750,2187.5,6.464,0
+TOVX.US,D,20090126,000000,2450,2537.5,1750,2275,5.96,0
+TOVX.US,D,20090127,000000,2450,2450,2187.5,2450,3.508,0
+TOVX.US,D,20090128,000000,2450,2450,1400,1400,32.904,0
+TOVX.US,D,20090129,000000,1575,2187.5,1137.5,1750,50.96,0
+TOVX.US,D,20090130,000000,1837.5,1837.5,1575,1662.5,8.332,0
+TOVX.US,D,20090202,000000,2012.5,2012.5,1662.5,1750,5.356,0
+TOVX.US,D,20090203,000000,1925,1925,1575,1575,4.012,0
+TOVX.US,D,20090204,000000,1750,1750,1400,1487.5,3.36,0
+TOVX.US,D,20090205,000000,1750,1750,1575,1662.5,2.244,0
+TOVX.US,D,20090206,000000,1750,1750,1487.5,1662.5,2.268,0
+TOVX.US,D,20090209,000000,1487.5,1662.5,1487.5,1662.5,3.856,0
+TOVX.US,D,20090210,000000,1662.5,1662.5,1400,1400,1.924,0
+TOVX.US,D,20090211,000000,1662.5,1750,1662.5,1662.5,5.116,0
+TOVX.US,D,20090212,000000,1750,1750,1575,1750,1.42,0
+TOVX.US,D,20090213,000000,1750,1750,1400,1662.5,4.152,0
+TOVX.US,D,20090217,000000,1400,1662.5,1400,1575,0.68,0
+TOVX.US,D,20090218,000000,1400,1575,1312.5,1487.5,5.976,0
+TOVX.US,D,20090219,000000,1487.5,1487.5,1400,1487.5,0.836,0
+TOVX.US,D,20090220,000000,1312.5,1487.5,1312.5,1400,7.084,0
+TOVX.US,D,20090223,000000,1575,1575,1312.5,1312.5,2.692,0
+TOVX.US,D,20090224,000000,1312.5,1575,1312.5,1487.5,0.848,0
+TOVX.US,D,20090225,000000,1575,1575,1312.5,1575,2.868,0
+TOVX.US,D,20090226,000000,1750,1750,1312.5,1312.5,1.756,0
+TOVX.US,D,20090227,000000,1575,1575,1312.5,1400,0.896,0
+TOVX.US,D,20090302,000000,1400,1400,1312.5,1312.5,1.06,0
+TOVX.US,D,20090303,000000,1312.5,1400,1225,1400,3.744,0
+TOVX.US,D,20090304,000000,1575,1575,1050,1312.5,2.584,0
+TOVX.US,D,20090305,000000,1575,1575,1137.5,1225,1.784,0
+TOVX.US,D,20090306,000000,1312.5,1312.5,1225,1312.5,0.24,0
+TOVX.US,D,20090309,000000,1400,1400,875,1137.5,0.944,0
+TOVX.US,D,20090310,000000,1050,1662.5,1050,1137.5,7.156,0
+TOVX.US,D,20090311,000000,1487.5,1487.5,1312.5,1487.5,9.508,0
+TOVX.US,D,20090312,000000,1925,1925,1312.5,1662.5,6.564,0
+TOVX.US,D,20090313,000000,1925,1925,1312.5,1487.5,2.04,0
+TOVX.US,D,20090316,000000,1837.5,1837.5,1400,1575,0.552,0
+TOVX.US,D,20090317,000000,1662.5,1662.5,1400,1487.5,1.876,0
+TOVX.US,D,20090318,000000,1487.5,1487.5,1400,1487.5,0.948,0
+TOVX.US,D,20090319,000000,1575,1662.5,1400,1487.5,0.984,0
+TOVX.US,D,20090320,000000,1487.5,1575,1400,1400,2.004,0
+TOVX.US,D,20090323,000000,1137.5,1575,1137.5,1312.5,2.964,0
+TOVX.US,D,20090324,000000,1225,1837.5,1225,1312.5,4.624,0
+TOVX.US,D,20090325,000000,1400,1575,1400,1487.5,1.668,0
+TOVX.US,D,20090326,000000,1750,1750,1487.5,1487.5,1.412,0
+TOVX.US,D,20090327,000000,1487.5,1662.5,1312.5,1312.5,3.852,0
+TOVX.US,D,20090330,000000,1575,1925,1312.5,1837.5,11.708,0
+TOVX.US,D,20090331,000000,2012.5,2012.5,1312.5,1575,20.768,0
+TOVX.US,D,20090401,000000,1750,1750,1400,1662.5,11.98,0
+TOVX.US,D,20090402,000000,1575,1750,1400,1662.5,3.104,0
+TOVX.US,D,20090403,000000,1487.5,1662.5,1487.5,1487.5,2.084,0
+TOVX.US,D,20090406,000000,1400,1750,1400,1662.5,4.656,0
+TOVX.US,D,20090407,000000,2100,9625,2012.5,6300,652,0
+TOVX.US,D,20090408,000000,6562.5,6562.5,4375,4550,251.136,0
+TOVX.US,D,20090409,000000,4462.5,6475,3850,4900,162.9,0
+TOVX.US,D,20090413,000000,4725,5687.5,3937.5,4112.5,59.416,0
+TOVX.US,D,20090414,000000,4375,4375,3062.5,3762.5,53.208,0
+TOVX.US,D,20090415,000000,4025,4025,3237.5,3500,18.044,0
+TOVX.US,D,20090416,000000,3412.5,3675,3412.5,3500,7.98,0
+TOVX.US,D,20090417,000000,3937.5,4287.5,3587.5,3937.5,29.524,0
+TOVX.US,D,20090420,000000,3850,4200,3587.5,3762.5,9.22,0
+TOVX.US,D,20090421,000000,3937.5,3937.5,3062.5,3412.5,7.62,0
+TOVX.US,D,20090422,000000,3412.5,4112.5,3412.5,3500,7.196,0
+TOVX.US,D,20090423,000000,3500,3675,3500,3500,6.148,0
+TOVX.US,D,20090424,000000,3675,3675,3150,3325,15.124,0
+TOVX.US,D,20090427,000000,3325,3587.5,3237.5,3237.5,8.604,0
+TOVX.US,D,20090428,000000,3237.5,3237.5,3150,3150,7.628,0
+TOVX.US,D,20090429,000000,3237.5,3237.5,2800,3062.5,11.756,0
+TOVX.US,D,20090430,000000,3062.5,3062.5,2800,2800,6.776,0
+TOVX.US,D,20090501,000000,2800,3325,2800,3237.5,8.568,0
+TOVX.US,D,20090504,000000,3500,3500,2887.5,3062.5,13.624,0
+TOVX.US,D,20090505,000000,2887.5,3500,2887.5,3500,10.768,0
+TOVX.US,D,20090506,000000,3675,3675,2975,3237.5,11.564,0
+TOVX.US,D,20090507,000000,3412.5,4812.5,3237.5,4287.5,49.028,0
+TOVX.US,D,20090508,000000,4375,5250,4375,4637.5,46.34,0
+TOVX.US,D,20090511,000000,4637.5,4637.5,4200,4200,17.384,0
+TOVX.US,D,20090512,000000,4025,4637.5,4025,4550,7.68,0
+TOVX.US,D,20090513,000000,4287.5,4637.5,4200,4200,5.104,0
+TOVX.US,D,20090514,000000,4200,4462.5,4025,4375,5.288,0
+TOVX.US,D,20090515,000000,4375,4462.5,3325,3762.5,10.948,0
+TOVX.US,D,20090518,000000,3762.5,3850,3500,3762.5,3.816,0
+TOVX.US,D,20090519,000000,3587.5,3762.5,3500,3500,5.424,0
+TOVX.US,D,20090520,000000,3500,3675,3325,3587.5,4.248,0
+TOVX.US,D,20090521,000000,3675,4112.5,3675,3937.5,2.072,0
+TOVX.US,D,20090522,000000,4200,4200,3587.5,3587.5,2.224,0
+TOVX.US,D,20090526,000000,3850,4112.5,3587.5,3587.5,4.192,0
+TOVX.US,D,20090527,000000,3675,3762.5,3587.5,3587.5,1.468,0
+TOVX.US,D,20090528,000000,3850,3937.5,3587.5,3675,1.524,0
+TOVX.US,D,20090529,000000,3850,3850,3500,3675,2.82,0
+TOVX.US,D,20090601,000000,3762.5,3762.5,3500,3587.5,2.368,0
+TOVX.US,D,20090602,000000,3500,3675,3325,3587.5,2.692,0
+TOVX.US,D,20090603,000000,3412.5,3762.5,3412.5,3675,4.864,0
+TOVX.US,D,20090604,000000,3762.5,3762.5,3325,3587.5,9.48,0
+TOVX.US,D,20090605,000000,3937.5,3937.5,3587.5,3762.5,5.248,0
+TOVX.US,D,20090608,000000,3675,3937.5,3587.5,3587.5,2.932,0
+TOVX.US,D,20090609,000000,3325,3762.5,3325,3500,2.952,0
+TOVX.US,D,20090610,000000,3850,4725,3500,4200,32.38,0
+TOVX.US,D,20090611,000000,4375,4812.5,4025,4375,13.472,0
+TOVX.US,D,20090612,000000,4725,4725,3937.5,4200,5.044,0
+TOVX.US,D,20090615,000000,4462.5,4462.5,3850,4200,5.084,0
+TOVX.US,D,20090616,000000,4287.5,4287.5,3500,3850,13.736,0
+TOVX.US,D,20090617,000000,3587.5,3762.5,3412.5,3500,2.74,0
+TOVX.US,D,20090618,000000,3412.5,4112.5,3412.5,3587.5,5.416,0
+TOVX.US,D,20090619,000000,3587.5,3850,3587.5,3675,1.48,0
+TOVX.US,D,20090622,000000,3850,3850,3325,3412.5,3.16,0
+TOVX.US,D,20090623,000000,3675,3675,3325,3587.5,3.508,0
+TOVX.US,D,20090624,000000,3937.5,3937.5,3325,3587.5,0.756,0
+TOVX.US,D,20090625,000000,3587.5,3675,3325,3587.5,6.112,0
+TOVX.US,D,20090626,000000,3500,3587.5,3325,3325,3.472,0
+TOVX.US,D,20090629,000000,3325,4112.5,3325,3675,3.312,0
+TOVX.US,D,20090630,000000,4112.5,4112.5,3412.5,3587.5,3.884,0
+TOVX.US,D,20090701,000000,3587.5,3675,3325,3412.5,0.948,0
+TOVX.US,D,20090702,000000,3587.5,3675,3325,3412.5,2.592,0
+TOVX.US,D,20090706,000000,3412.5,3500,2625,3237.5,5.448,0
+TOVX.US,D,20090707,000000,3412.5,3500,3150,3412.5,0.68,0
+TOVX.US,D,20090708,000000,3500,3500,3062.5,3150,0.88,0
+TOVX.US,D,20090709,000000,2975,3412.5,2975,3150,3.248,0
+TOVX.US,D,20090710,000000,3325,3412.5,3150,3325,0.412,0
+TOVX.US,D,20090713,000000,2887.5,3412.5,2887.5,3150,0.664,0
+TOVX.US,D,20090714,000000,3237.5,3412.5,3237.5,3325,0.528,0
+TOVX.US,D,20090715,000000,3150,3325,3150,3325,1.908,0
+TOVX.US,D,20090716,000000,3500,3500,3237.5,3412.5,1.228,0
+TOVX.US,D,20090717,000000,3412.5,3500,3237.5,3325,0.9,0
+TOVX.US,D,20090720,000000,3237.5,3325,3150,3150,1.308,0
+TOVX.US,D,20090721,000000,3150,3237.5,2975,3150,2.936,0
+TOVX.US,D,20090722,000000,3062.5,3237.5,2975,3150,1.008,0
+TOVX.US,D,20090723,000000,2975,3237.5,2887.5,2975,2.976,0
+TOVX.US,D,20090724,000000,2712.5,3150,2712.5,2975,3.668,0
+TOVX.US,D,20090727,000000,3150,3150,2975,3062.5,1.592,0
+TOVX.US,D,20090728,000000,2800,3150,2800,2975,4.844,0
+TOVX.US,D,20090729,000000,2887.5,3937.5,2887.5,3937.5,18.78,0
+TOVX.US,D,20090730,000000,4112.5,4112.5,3150,3412.5,4.8,0
+TOVX.US,D,20090731,000000,3500,3850,3412.5,3412.5,6.668,0
+TOVX.US,D,20090803,000000,3325,3762.5,3237.5,3500,5.392,0
+TOVX.US,D,20090804,000000,3500,3587.5,3412.5,3587.5,1.588,0
+TOVX.US,D,20090805,000000,3325,3500,3325,3412.5,1.74,0
+TOVX.US,D,20090806,000000,3237.5,3500,3237.5,3500,3.524,0
+TOVX.US,D,20090807,000000,3500,3675,3237.5,3587.5,3.064,0
+TOVX.US,D,20090810,000000,3675,3762.5,3237.5,3237.5,9.436,0
+TOVX.US,D,20090811,000000,3237.5,3500,3237.5,3325,2.48,0
+TOVX.US,D,20090812,000000,3500,3500,2887.5,3237.5,21.352,0
+TOVX.US,D,20090813,000000,2975,3412.5,2975,3325,1.404,0
+TOVX.US,D,20090814,000000,3150,3412.5,3150,3412.5,4.584,0
+TOVX.US,D,20090817,000000,3150,3500,3150,3412.5,3.052,0
+TOVX.US,D,20090818,000000,3500,3500,3150,3412.5,3.908,0
+TOVX.US,D,20090819,000000,3412.5,3412.5,3150,3237.5,4.656,0
+TOVX.US,D,20090820,000000,3237.5,3237.5,2975,3237.5,3.764,0
+TOVX.US,D,20090821,000000,2975,3237.5,2975,3237.5,3.54,0
+TOVX.US,D,20090824,000000,3500,3500,2975,3150,5.432,0
+TOVX.US,D,20090825,000000,3062.5,3150,2975,3062.5,3.388,0
+TOVX.US,D,20090826,000000,2975,3412.5,2975,3325,8.656,0
+TOVX.US,D,20090827,000000,3325,3412.5,3062.5,3237.5,7.892,0
+TOVX.US,D,20090828,000000,3150,3412.5,3062.5,3237.5,3.508,0
+TOVX.US,D,20090831,000000,3237.5,3237.5,3062.5,3237.5,2.352,0
+TOVX.US,D,20090901,000000,3325,3325,3062.5,3150,3.284,0
+TOVX.US,D,20090902,000000,2975,3237.5,2975,2975,7.608,0
+TOVX.US,D,20090903,000000,2975,6037.5,2975,4375,167.06,0
+TOVX.US,D,20090904,000000,6300,6825,5250,6125,513.964,0
+TOVX.US,D,20090908,000000,6125,14875,5687.5,11375,626.844,0
+TOVX.US,D,20090909,000000,10937.5,10937.5,8312.5,9450,371.852,0
+TOVX.US,D,20090910,000000,8400,9800,7437.5,7700,318.888,0
+TOVX.US,D,20090911,000000,7875,8050,6300,6562.5,295.684,0
+TOVX.US,D,20090914,000000,6562.5,8225,6562.5,7787.5,261.132,0
+TOVX.US,D,20090915,000000,7787.5,8137.5,7612.5,7612.5,121.128,0
+TOVX.US,D,20090916,000000,7875,8050,7262.5,7612.5,61.768,0
+TOVX.US,D,20090917,000000,7875,7875,6825,7787.5,89.348,0
+TOVX.US,D,20090918,000000,7700,7700,7087.5,7437.5,30.44,0
+TOVX.US,D,20090921,000000,7437.5,7437.5,7000,7000,27.412,0
+TOVX.US,D,20090922,000000,7087.5,7087.5,6737.5,7000,39.828,0
+TOVX.US,D,20090923,000000,7000,7087.5,6562.5,6562.5,34.636,0
+TOVX.US,D,20090924,000000,7000,7000,6300,6300,34.896,0
+TOVX.US,D,20090925,000000,6562.5,7525,6300,7350,73.968,0
+TOVX.US,D,20090928,000000,7437.5,7875,6912.5,7087.5,67.784,0
+TOVX.US,D,20090929,000000,7175,7350,6737.5,6825,18.896,0
+TOVX.US,D,20090930,000000,6825,7000,6562.5,6737.5,12.888,0
+TOVX.US,D,20091001,000000,6562.5,6737.5,6300,6387.5,23.14,0
+TOVX.US,D,20091002,000000,6300,6650,6125,6387.5,10.484,0
+TOVX.US,D,20091005,000000,6387.5,7000,6387.5,6912.5,10.208,0
+TOVX.US,D,20091006,000000,6650,7000,6650,6912.5,18.084,0
+TOVX.US,D,20091007,000000,6912.5,7000,6650,6912.5,12.348,0
+TOVX.US,D,20091008,000000,6912.5,7700,6912.5,7350,40.164,0
+TOVX.US,D,20091009,000000,7262.5,8050,7175,7612.5,116.44,0
+TOVX.US,D,20091012,000000,7350,7700,7000,7175,27.984,0
+TOVX.US,D,20091013,000000,7175,7175,6737.5,6912.5,16.46,0
+TOVX.US,D,20091014,000000,6825,7000,6562.5,6737.5,19.208,0
+TOVX.US,D,20091015,000000,6737.5,6912.5,6125,6562.5,33.52,0
+TOVX.US,D,20091016,000000,6562.5,6562.5,6300,6562.5,14.164,0
+TOVX.US,D,20091019,000000,6475,6737.5,6212.5,6300,15.24,0
+TOVX.US,D,20091020,000000,6475,6475,6037.5,6125,25.116,0
+TOVX.US,D,20091021,000000,6212.5,6300,6125,6212.5,17.152,0
+TOVX.US,D,20091022,000000,6212.5,6475,6125,6212.5,4.912,0
+TOVX.US,D,20091023,000000,6212.5,6387.5,5775,6037.5,16.484,0
+TOVX.US,D,20091026,000000,5950,6125,5425,5600,17.532,0
+TOVX.US,D,20091027,000000,5775,5862.5,5512.5,5862.5,8.708,0
+TOVX.US,D,20091028,000000,5862.5,5862.5,4812.5,5250,16.188,0
+TOVX.US,D,20091029,000000,5250,5250,4375,4725,12.624,0
+TOVX.US,D,20091030,000000,4725,5250,4725,5250,13.48,0
+TOVX.US,D,20091102,000000,6037.5,6475,5075,5250,61.264,0
+TOVX.US,D,20091103,000000,5250,6037.5,5250,5337.5,8.896,0
+TOVX.US,D,20091104,000000,5250,6037.5,4550,5075,44.22,0
+TOVX.US,D,20091105,000000,5337.5,5337.5,4812.5,4900,10.1,0
+TOVX.US,D,20091106,000000,5075,5162.5,4812.5,4812.5,7.232,0
+TOVX.US,D,20091109,000000,5075,5250,4812.5,4812.5,10.124,0
+TOVX.US,D,20091110,000000,4812.5,5162.5,4812.5,5075,8.956,0
+TOVX.US,D,20091111,000000,5162.5,5250,4900,5075,3.788,0
+TOVX.US,D,20091112,000000,4987.5,5425,4987.5,5075,5.572,0
+TOVX.US,D,20091113,000000,6125,7350,5425,6475,136.328,0
+TOVX.US,D,20091116,000000,6212.5,6650,6037.5,6037.5,35.98,0
+TOVX.US,D,20091117,000000,6125,6125,5425,5600,11.476,0
+TOVX.US,D,20091118,000000,5337.5,5512.5,4637.5,5075,35.34,0
+TOVX.US,D,20091119,000000,5075,5162.5,4812.5,4987.5,6.288,0
+TOVX.US,D,20091120,000000,4987.5,4987.5,4812.5,4812.5,9.004,0
+TOVX.US,D,20091123,000000,4725,5075,4725,4900,13.22,0
+TOVX.US,D,20091124,000000,4900,5075,4900,4987.5,11.74,0
+TOVX.US,D,20091125,000000,5075,5075,4812.5,4812.5,4.084,0
+TOVX.US,D,20091127,000000,5950,5950,4812.5,4987.5,7.924,0
+TOVX.US,D,20091130,000000,4987.5,5162.5,4550,4987.5,24.772,0
+TOVX.US,D,20091201,000000,5075,5075,4550,4550,14.768,0
+TOVX.US,D,20091202,000000,5512.5,5512.5,4637.5,4812.5,9.392,0
+TOVX.US,D,20091203,000000,4812.5,4900,4550,4900,11.028,0
+TOVX.US,D,20091204,000000,4987.5,4987.5,4550,4900,5.92,0
+TOVX.US,D,20091207,000000,4725,4900,4550,4550,9.756,0
+TOVX.US,D,20091208,000000,4550,4637.5,4025,4112.5,32.432,0
+TOVX.US,D,20091209,000000,4200,4200,3587.5,3937.5,26.028,0
+TOVX.US,D,20091210,000000,4025,4200,3937.5,4200,10.176,0
+TOVX.US,D,20091211,000000,3937.5,4375,3937.5,4025,16.252,0
+TOVX.US,D,20091214,000000,4200,7875,4200,7262.5,406.58,0
+TOVX.US,D,20091215,000000,7175,7175,5250,5250,147.98,0
+TOVX.US,D,20091216,000000,5250,5862.5,4637.5,4900,144.172,0
+TOVX.US,D,20091217,000000,4725,4900,4462.5,4637.5,41.476,0
+TOVX.US,D,20091218,000000,4462.5,4987.5,4375,4900,21.656,0
+TOVX.US,D,20091221,000000,4987.5,4987.5,4550,4812.5,25.848,0
+TOVX.US,D,20091222,000000,4725,4812.5,4550,4637.5,11.272,0
+TOVX.US,D,20091223,000000,4987.5,4987.5,4550,4900,18.568,0
+TOVX.US,D,20091224,000000,5075,5075,4637.5,4725,5.148,0
+TOVX.US,D,20091228,000000,4900,4987.5,4637.5,4812.5,14.576,0
+TOVX.US,D,20091229,000000,4900,4900,4550,4812.5,16.336,0
+TOVX.US,D,20091230,000000,4637.5,4900,4550,4725,26.896,0
+TOVX.US,D,20091231,000000,7000,7000,4637.5,4900,25.292,0
+TOVX.US,D,20100104,000000,5775,6825,4987.5,6125,186.168,0
+TOVX.US,D,20100105,000000,6650,7700,6212.5,7437.5,254.864,0
+TOVX.US,D,20100106,000000,8050,10500,7787.5,7962.5,821.756,0
+TOVX.US,D,20100107,000000,8050,9625,7700,9275,277.428,0
+TOVX.US,D,20100108,000000,11987.5,16012.5,10675,11375,1574.992,0
+TOVX.US,D,20100111,000000,12250,12687.5,11200,11375,235.912,0
+TOVX.US,D,20100112,000000,11112.5,11375,9625,10412.5,197.776,0
+TOVX.US,D,20100113,000000,10062.5,12075,9887.5,11200,151.548,0
+TOVX.US,D,20100114,000000,10937.5,11112.5,9887.5,9887.5,65.108,0
+TOVX.US,D,20100115,000000,9887.5,9975,8837.5,9537.5,147.088,0
+TOVX.US,D,20100119,000000,9187.5,9712.5,9187.5,9625,45.244,0
+TOVX.US,D,20100120,000000,9362.5,9537.5,9100,9100,32.752,0
+TOVX.US,D,20100121,000000,9012.5,9362.5,8750,9187.5,39.248,0
+TOVX.US,D,20100122,000000,9012.5,9187.5,8662.5,8837.5,37.772,0
+TOVX.US,D,20100125,000000,8837.5,9187.5,8400,8575,39,0
+TOVX.US,D,20100126,000000,8575,8575,7962.5,8137.5,41.736,0
+TOVX.US,D,20100127,000000,8400,8400,7612.5,7700,27.14,0
+TOVX.US,D,20100128,000000,7962.5,7962.5,7437.5,7787.5,25.784,0
+TOVX.US,D,20100129,000000,7875,8050,7612.5,7787.5,28.236,0
+TOVX.US,D,20100201,000000,7875,7875,7525,7700,8.336,0
+TOVX.US,D,20100202,000000,7875,7875,7350,7700,36,0
+TOVX.US,D,20100203,000000,7700,7700,7000,7175,31.832,0
+TOVX.US,D,20100204,000000,7000,7437.5,6912.5,7350,24.952,0
+TOVX.US,D,20100205,000000,6912.5,7175,6912.5,7175,15.348,0
+TOVX.US,D,20100208,000000,7175,7175,6912.5,6912.5,10.188,0
+TOVX.US,D,20100209,000000,7175,7175,6912.5,6912.5,15.112,0
+TOVX.US,D,20100210,000000,7000,7087.5,6475,6562.5,32.62,0
+TOVX.US,D,20100211,000000,6562.5,6650,6300,6475,24.272,0
+TOVX.US,D,20100212,000000,6387.5,6562.5,6125,6562.5,22.404,0
+TOVX.US,D,20100216,000000,7000,9625,6562.5,9187.5,156.224,0
+TOVX.US,D,20100217,000000,9712.5,10937.5,8487.5,8925,197.36,0
+TOVX.US,D,20100218,000000,8925,9450,8137.5,8662.5,56.72,0
+TOVX.US,D,20100219,000000,8750,8837.5,8400,8837.5,18.356,0
+TOVX.US,D,20100222,000000,9100,9450,8575,8837.5,22.572,0
+TOVX.US,D,20100223,000000,9362.5,9362.5,8575,8750,22.072,0
+TOVX.US,D,20100224,000000,9012.5,9275,7612.5,8137.5,41.868,0
+TOVX.US,D,20100225,000000,8137.5,8225,7612.5,7700,12.844,0
+TOVX.US,D,20100226,000000,7700,8137.5,7700,7962.5,11.636,0
+TOVX.US,D,20100301,000000,7875,7875,6737.5,7262.5,57.224,0
+TOVX.US,D,20100302,000000,7175,7350,6737.5,7000,51.076,0
+TOVX.US,D,20100303,000000,6825,7612.5,6825,7612.5,36.204,0
+TOVX.US,D,20100304,000000,7350,8400,7350,7962.5,47.668,0
+TOVX.US,D,20100305,000000,7962.5,8225,7612.5,7700,19.668,0
+TOVX.US,D,20100308,000000,8050,8050,7700,7787.5,14.496,0
+TOVX.US,D,20100309,000000,7787.5,9362.5,7787.5,8837.5,101.932,0
+TOVX.US,D,20100310,000000,9187.5,10237.5,8750,9975,146.684,0
+TOVX.US,D,20100311,000000,10937.5,10937.5,9362.5,9625,121.268,0
+TOVX.US,D,20100312,000000,9625,10325,9450,9450,42.12,0
+TOVX.US,D,20100315,000000,9712.5,9712.5,8837.5,9012.5,30.088,0
+TOVX.US,D,20100316,000000,9100,10062.5,9012.5,9712.5,72.26,0
+TOVX.US,D,20100317,000000,9800,10237.5,9450,9625,31.08,0
+TOVX.US,D,20100318,000000,9800,10062.5,9537.5,9712.5,25.34,0
+TOVX.US,D,20100319,000000,10412.5,10412.5,9537.5,10237.5,31.708,0
+TOVX.US,D,20100322,000000,10062.5,10237.5,9625,10062.5,23.208,0
+TOVX.US,D,20100323,000000,10237.5,12162.5,9625,10150,330.148,0
+TOVX.US,D,20100324,000000,10412.5,10587.5,9537.5,10062.5,95.416,0
+TOVX.US,D,20100325,000000,10237.5,11725,10150,11287.5,80.824,0
+TOVX.US,D,20100326,000000,11375,13825,11375,13650,393.248,0
+TOVX.US,D,20100329,000000,13825,17325,12687.5,16625,628.32,0
+TOVX.US,D,20100330,000000,17500,22575,16712.5,20387.5,1178.944,0
+TOVX.US,D,20100331,000000,19250,19250,15312.5,16887.5,603.6,0
+TOVX.US,D,20100401,000000,16712.5,16712.5,12862.5,13212.5,392.216,0
+TOVX.US,D,20100405,000000,13475,13650,11637.5,13037.5,226.708,0
+TOVX.US,D,20100406,000000,13212.5,15225,13212.5,13562.5,248.132,0
+TOVX.US,D,20100407,000000,13825,14000,12775,12950,113.776,0
+TOVX.US,D,20100408,000000,13125,14000,12775,13387.5,62.668,0
+TOVX.US,D,20100409,000000,13562.5,14875,13562.5,14087.5,106.076,0
+TOVX.US,D,20100412,000000,14437.5,14700,14000,14262.5,68.136,0
+TOVX.US,D,20100413,000000,14350,14350,13125,13300,92.96,0
+TOVX.US,D,20100414,000000,22312.5,23625,15050,16537.5,1232.852,0
+TOVX.US,D,20100415,000000,16712.5,17237.5,15312.5,15837.5,176.612,0
+TOVX.US,D,20100416,000000,15400,16537.5,15050,15312.5,80.58,0
+TOVX.US,D,20100419,000000,15750,17062.5,15750,16712.5,92.516,0
+TOVX.US,D,20100420,000000,17237.5,17500,16362.5,17062.5,80.808,0
+TOVX.US,D,20100421,000000,17237.5,17237.5,16187.5,16537.5,54.664,0
+TOVX.US,D,20100422,000000,16975,16975,15837.5,16450,44.272,0
+TOVX.US,D,20100423,000000,15225,16450,15225,15837.5,62.516,0
+TOVX.US,D,20100426,000000,15750,16450,15312.5,15575,20.888,0
+TOVX.US,D,20100427,000000,15662.5,15925,15225,15312.5,45.72,0
+TOVX.US,D,20100428,000000,15400,15925,14525,14525,38.492,0
+TOVX.US,D,20100429,000000,14525,14962.5,14437.5,14612.5,33.632,0
+TOVX.US,D,20100430,000000,14525,14962.5,14175,14175,23.056,0
+TOVX.US,D,20100503,000000,14437.5,15312.5,14000,15137.5,39.62,0
+TOVX.US,D,20100504,000000,14787.5,15137.5,14087.5,14175,32.464,0
+TOVX.US,D,20100505,000000,13825,14875,13562.5,14700,24.804,0
+TOVX.US,D,20100506,000000,14875,15050,13212.5,14437.5,43.56,0
+TOVX.US,D,20100507,000000,15400,16100,14000,14437.5,57.416,0
+TOVX.US,D,20100510,000000,14962.5,15225,14000,14262.5,19.32,0
+TOVX.US,D,20100511,000000,14175,14525,14000,14000,24.116,0
+TOVX.US,D,20100512,000000,13737.5,14350,13650,14000,30.136,0
+TOVX.US,D,20100513,000000,14000,14262.5,13737.5,14000,23.852,0
+TOVX.US,D,20100514,000000,13562.5,14175,13562.5,14087.5,22.644,0
+TOVX.US,D,20100517,000000,14000,14087.5,13300,13737.5,15.868,0
+TOVX.US,D,20100518,000000,13737.5,13737.5,12425,12512.5,23.708,0
+TOVX.US,D,20100519,000000,12687.5,12775,11725,12250,28.44,0
+TOVX.US,D,20100520,000000,11725,11725,9887.5,10062.5,54.508,0
+TOVX.US,D,20100521,000000,9800,11637.5,9800,10675,44.288,0
+TOVX.US,D,20100524,000000,11025,11900,10587.5,11550,26.276,0
+TOVX.US,D,20100525,000000,10850,10850,9625,10675,43.076,0
+TOVX.US,D,20100526,000000,11112.5,11287.5,10500,10587.5,26.808,0
+TOVX.US,D,20100527,000000,11200,11375,10500,11200,19.84,0
+TOVX.US,D,20100528,000000,11375,11637.5,10937.5,11112.5,9.1,0
+TOVX.US,D,20100601,000000,10937.5,11462.5,10850,11025,8.512,0
+TOVX.US,D,20100602,000000,11112.5,11375,10587.5,10675,10.524,0
+TOVX.US,D,20100603,000000,11375,11375,10762.5,11112.5,11.348,0
+TOVX.US,D,20100604,000000,10675,11200,10500,10675,7.208,0
+TOVX.US,D,20100607,000000,10587.5,10675,9975,10150,14.172,0
+TOVX.US,D,20100608,000000,9975,10150,9625,9887.5,10.304,0
+TOVX.US,D,20100609,000000,10062.5,10062.5,9625,9800,10.928,0
+TOVX.US,D,20100610,000000,9712.5,10062.5,9712.5,9975,8.26,0
+TOVX.US,D,20100611,000000,9975,10062.5,9537.5,9975,21.328,0
+TOVX.US,D,20100614,000000,9975,9975,9012.5,9187.5,27.32,0
+TOVX.US,D,20100615,000000,9100,9537.5,9100,9187.5,9.572,0
+TOVX.US,D,20100616,000000,9362.5,12512.5,9187.5,12075,125.556,0
+TOVX.US,D,20100617,000000,12250,12600,10937.5,11375,45.508,0
+TOVX.US,D,20100618,000000,10850,11462.5,10587.5,11462.5,22.748,0
+TOVX.US,D,20100621,000000,11287.5,11462.5,10500,10500,17.732,0
+TOVX.US,D,20100622,000000,10150,10675,9625,9887.5,25.604,0
+TOVX.US,D,20100623,000000,10850,10937.5,10062.5,10675,25.164,0
+TOVX.US,D,20100624,000000,10500,11025,10412.5,10675,8.48,0
+TOVX.US,D,20100625,000000,11025,11025,10325,10850,8.572,0
+TOVX.US,D,20100628,000000,10850,10850,10237.5,10412.5,7.78,0
+TOVX.US,D,20100629,000000,10500,10500,9275,9800,12.488,0
+TOVX.US,D,20100630,000000,9800,10150,9625,9625,9.312,0
+TOVX.US,D,20100701,000000,9712.5,10237.5,9187.5,9975,16.836,0
+TOVX.US,D,20100702,000000,10412.5,10412.5,9362.5,9450,6.496,0
+TOVX.US,D,20100706,000000,9800,10062.5,9187.5,9450,17.544,0
+TOVX.US,D,20100707,000000,9625,9712.5,9187.5,9187.5,11.896,0
+TOVX.US,D,20100708,000000,9275,9362.5,7962.5,8925,34.072,0
+TOVX.US,D,20100709,000000,8487.5,9012.5,8487.5,8925,12.316,0
+TOVX.US,D,20100712,000000,9100,9100,8662.5,8750,13.38,0
+TOVX.US,D,20100713,000000,9100,9187.5,8750,8925,17.052,0
+TOVX.US,D,20100714,000000,9187.5,9187.5,8575,8575,22.364,0
+TOVX.US,D,20100715,000000,8750,8750,8575,8575,7.38,0
+TOVX.US,D,20100716,000000,8575,8662.5,8400,8487.5,8.216,0
+TOVX.US,D,20100719,000000,8050,8400,7525,7875,25.796,0
+TOVX.US,D,20100720,000000,8050,8225,7875,8137.5,19.316,0
+TOVX.US,D,20100721,000000,8400,8400,7787.5,7875,10.416,0
+TOVX.US,D,20100722,000000,8225,8225,7875,8137.5,6.696,0
+TOVX.US,D,20100723,000000,8487.5,8487.5,7875,8312.5,17.128,0
+TOVX.US,D,20100726,000000,8400,8400,8050,8137.5,7.396,0
+TOVX.US,D,20100727,000000,8312.5,8575,8137.5,8225,15.22,0
+TOVX.US,D,20100728,000000,8750,8837.5,8050,8312.5,10.316,0
+TOVX.US,D,20100729,000000,8487.5,8487.5,8050,8050,4.812,0
+TOVX.US,D,20100730,000000,8312.5,8312.5,7962.5,7962.5,5.132,0
+TOVX.US,D,20100802,000000,8050,8312.5,8050,8137.5,8.3,0
+TOVX.US,D,20100803,000000,8137.5,8137.5,7875,7962.5,5.856,0
+TOVX.US,D,20100804,000000,7875,8050,7700,7700,14.412,0
+TOVX.US,D,20100805,000000,7875,8050,7612.5,7700,7.268,0
+TOVX.US,D,20100806,000000,7787.5,8050,7787.5,7875,7.844,0
+TOVX.US,D,20100809,000000,7962.5,8137.5,7787.5,7787.5,3.992,0
+TOVX.US,D,20100810,000000,7787.5,7875,7700,7875,6.312,0
+TOVX.US,D,20100811,000000,7612.5,7612.5,7087.5,7437.5,16.308,0
+TOVX.US,D,20100812,000000,7875,7875,7175,7262.5,12.512,0
+TOVX.US,D,20100813,000000,7000,7262.5,7000,7262.5,11.824,0
+TOVX.US,D,20100816,000000,7700,7700,7262.5,7350,12.484,0
+TOVX.US,D,20100817,000000,7437.5,7525,7262.5,7437.5,8.692,0
+TOVX.US,D,20100818,000000,7350,7612.5,7262.5,7437.5,8.72,0
+TOVX.US,D,20100819,000000,7437.5,7525,7262.5,7262.5,6.756,0
+TOVX.US,D,20100820,000000,7525,7525,7087.5,7175,7.864,0
+TOVX.US,D,20100823,000000,8837.5,8837.5,7262.5,8225,28.196,0
+TOVX.US,D,20100824,000000,8487.5,8487.5,7875,8137.5,15.516,0
+TOVX.US,D,20100825,000000,8487.5,8487.5,7875,7875,10.164,0
+TOVX.US,D,20100826,000000,8312.5,8312.5,7612.5,7700,4.048,0
+TOVX.US,D,20100827,000000,7875,7875,7437.5,7437.5,5.824,0
+TOVX.US,D,20100830,000000,7437.5,7525,7175,7175,3.308,0
+TOVX.US,D,20100831,000000,7175,7612.5,7000,7612.5,6.996,0
+TOVX.US,D,20100901,000000,7437.5,7612.5,7000,7437.5,6.26,0
+TOVX.US,D,20100902,000000,7350,7350,7000,7087.5,14.424,0
+TOVX.US,D,20100903,000000,7175,7612.5,7175,7262.5,7.62,0
+TOVX.US,D,20100907,000000,7262.5,7262.5,7087.5,7175,4.972,0
+TOVX.US,D,20100908,000000,7437.5,7437.5,7087.5,7087.5,4.336,0
+TOVX.US,D,20100909,000000,7175,7175,6737.5,7175,13.528,0
+TOVX.US,D,20100910,000000,7262.5,7437.5,6912.5,7262.5,9.548,0
+TOVX.US,D,20100913,000000,7262.5,7437.5,7175,7262.5,8.724,0
+TOVX.US,D,20100914,000000,7262.5,7262.5,6912.5,7000,9.708,0
+TOVX.US,D,20100915,000000,7087.5,7262.5,6912.5,7175,10.344,0
+TOVX.US,D,20100916,000000,7000,7787.5,7000,7350,13.304,0
+TOVX.US,D,20100917,000000,7437.5,7437.5,7087.5,7087.5,5.976,0
+TOVX.US,D,20100920,000000,7175,7525,7087.5,7262.5,11.296,0
+TOVX.US,D,20100921,000000,7437.5,7525,7175,7262.5,7.044,0
+TOVX.US,D,20100922,000000,7350,7437.5,7175,7437.5,2.5,0
+TOVX.US,D,20100923,000000,7087.5,7350,7000,7087.5,13.964,0
+TOVX.US,D,20100924,000000,7087.5,7262.5,7087.5,7087.5,12.98,0
+TOVX.US,D,20100927,000000,7087.5,7175,7000,7000,14.896,0
+TOVX.US,D,20100928,000000,7000,7087.5,6912.5,6912.5,17.568,0
+TOVX.US,D,20100929,000000,7000,7087.5,6737.5,6912.5,21.136,0
+TOVX.US,D,20100930,000000,6912.5,6912.5,6737.5,6825,19.488,0
+TOVX.US,D,20101001,000000,6912.5,7350,6912.5,7000,9.3,0
+TOVX.US,D,20101004,000000,7000,7000,6737.5,6737.5,7.292,0
+TOVX.US,D,20101005,000000,6737.5,7087.5,6737.5,6737.5,15.68,0
+TOVX.US,D,20101006,000000,7525,7612.5,7000,7087.5,63.564,0
+TOVX.US,D,20101007,000000,7000,7787.5,6562.5,6825,21.068,0
+TOVX.US,D,20101008,000000,6912.5,7000,6737.5,6825,14.748,0
+TOVX.US,D,20101011,000000,6912.5,6912.5,6387.5,6650,30.736,0
+TOVX.US,D,20101012,000000,6737.5,6825,6475,6650,9.86,0
+TOVX.US,D,20101013,000000,6387.5,6737.5,6387.5,6562.5,18.848,0
+TOVX.US,D,20101014,000000,6650,6650,6387.5,6562.5,3.2,0
+TOVX.US,D,20101015,000000,6562.5,6562.5,6475,6475,4.768,0
+TOVX.US,D,20101018,000000,6650,6650,6475,6475,5.588,0
+TOVX.US,D,20101019,000000,6650,6650,6387.5,6475,14.744,0
+TOVX.US,D,20101020,000000,6300,6562.5,6300,6562.5,10.008,0
+TOVX.US,D,20101021,000000,6475,6650,6475,6475,8.652,0
+TOVX.US,D,20101022,000000,6825,6825,6562.5,6562.5,4.964,0
+TOVX.US,D,20101025,000000,6475,6650,6475,6650,5.168,0
+TOVX.US,D,20101026,000000,6650,7175,6650,7175,45.684,0
+TOVX.US,D,20101027,000000,7087.5,7437.5,6737.5,6825,13.612,0
+TOVX.US,D,20101028,000000,6912.5,7175,6825,7000,10.172,0
+TOVX.US,D,20101029,000000,7175,7175,7000,7000,8.232,0
+TOVX.US,D,20101101,000000,6562.5,6825,6475,6737.5,11.796,0
+TOVX.US,D,20101102,000000,6737.5,6737.5,6212.5,6300,24.22,0
+TOVX.US,D,20101103,000000,6387.5,6387.5,6212.5,6387.5,11.872,0
+TOVX.US,D,20101104,000000,6387.5,6387.5,6212.5,6212.5,11.8,0
+TOVX.US,D,20101105,000000,6300,6562.5,6212.5,6562.5,40.024,0
+TOVX.US,D,20101108,000000,6562.5,6737.5,6387.5,6737.5,11.12,0
+TOVX.US,D,20101109,000000,7087.5,7087.5,6475,6475,3.196,0
+TOVX.US,D,20101110,000000,6475,6562.5,6387.5,6562.5,6.704,0
+TOVX.US,D,20101111,000000,7000,7000,6825,6912.5,16.18,0
+TOVX.US,D,20101112,000000,7175,7262.5,6912.5,7000,9.94,0
+TOVX.US,D,20101115,000000,6387.5,7175,6387.5,7000,10.772,0
+TOVX.US,D,20101116,000000,7525,7525,6562.5,6650,7.7,0
+TOVX.US,D,20101117,000000,6562.5,6737.5,6475,6562.5,6,0
+TOVX.US,D,20101118,000000,6912.5,7175,6387.5,7087.5,29.24,0
+TOVX.US,D,20101119,000000,7000,7087.5,6650,6912.5,13.812,0
+TOVX.US,D,20101122,000000,7000,7000,6825,6912.5,3.668,0
+TOVX.US,D,20101123,000000,6912.5,6912.5,6562.5,6562.5,8.664,0
+TOVX.US,D,20101124,000000,6562.5,6737.5,6300,6475,11.296,0
+TOVX.US,D,20101126,000000,6387.5,6387.5,6125,6212.5,8.652,0
+TOVX.US,D,20101129,000000,6300,6650,6300,6562.5,9.42,0
+TOVX.US,D,20101130,000000,6650,6737.5,6387.5,6562.5,3.836,0
+TOVX.US,D,20101201,000000,6562.5,6562.5,6125,6475,13.432,0
+TOVX.US,D,20101202,000000,6387.5,6475,6300,6475,6.448,0
+TOVX.US,D,20101203,000000,6475,6562.5,6387.5,6475,2.368,0
+TOVX.US,D,20101206,000000,6387.5,6475,6300,6387.5,1.604,0
+TOVX.US,D,20101207,000000,6475,6562.5,6212.5,6212.5,14.844,0
+TOVX.US,D,20101208,000000,7000,7000,6125,6300,7.016,0
+TOVX.US,D,20101209,000000,6300,6562.5,6212.5,6300,6.36,0
+TOVX.US,D,20101210,000000,6125,6387.5,6125,6212.5,5.484,0
+TOVX.US,D,20101213,000000,6387.5,7525,6387.5,7437.5,80.312,0
+TOVX.US,D,20101214,000000,7612.5,8137.5,7087.5,7262.5,77.244,0
+TOVX.US,D,20101215,000000,6912.5,7350,6825,7000,18.408,0
+TOVX.US,D,20101216,000000,7525,7525,7087.5,7262.5,24.336,0
+TOVX.US,D,20101217,000000,7350,7437.5,6737.5,6737.5,21.216,0
+TOVX.US,D,20101220,000000,7000,7525,6912.5,7437.5,21.32,0
+TOVX.US,D,20101221,000000,7787.5,8750,7525,8225,71.152,0
+TOVX.US,D,20101222,000000,8312.5,8487.5,7612.5,8487.5,39.108,0
+TOVX.US,D,20101223,000000,9012.5,9012.5,8050,8225,27.604,0
+TOVX.US,D,20101227,000000,8312.5,8400,8050,8137.5,10.58,0
+TOVX.US,D,20101228,000000,8312.5,12250,8137.5,11987.5,148.032,0
+TOVX.US,D,20101229,000000,11637.5,12162.5,10587.5,11375,99.848,0
+TOVX.US,D,20101230,000000,10850,11112.5,9625,9975,56.936,0
+TOVX.US,D,20101231,000000,9712.5,10937.5,9537.5,10937.5,38.324,0
+TOVX.US,D,20110103,000000,10500,11812.5,10500,11812.5,55.504,0
+TOVX.US,D,20110104,000000,11812.5,16625,11637.5,16187.5,213.648,0
+TOVX.US,D,20110105,000000,15487.5,15487.5,13125,13125,156.864,0
+TOVX.US,D,20110106,000000,13387.5,15225,12250,13912.5,109.084,0
+TOVX.US,D,20110107,000000,13912.5,14700,13125,13825,30.048,0
+TOVX.US,D,20110110,000000,13825,14612.5,12687.5,13562.5,35.824,0
+TOVX.US,D,20110111,000000,12950,14350,12950,13825,19.204,0
+TOVX.US,D,20110112,000000,13912.5,14000,13562.5,13650,22,0
+TOVX.US,D,20110113,000000,13825,14000,13037.5,13475,23.604,0
+TOVX.US,D,20110114,000000,13650,13650,12250,12425,40.656,0
+TOVX.US,D,20110118,000000,12425,12425,11375,11812.5,27.672,0
+TOVX.US,D,20110119,000000,11812.5,13475,11812.5,12687.5,39.724,0
+TOVX.US,D,20110120,000000,12687.5,12687.5,12162.5,12425,11.452,0
+TOVX.US,D,20110121,000000,12600,13387.5,12425,12950,15.124,0
+TOVX.US,D,20110124,000000,13475,13475,12425,12950,16.204,0
+TOVX.US,D,20110125,000000,12950,12950,12337.5,12600,10.208,0
+TOVX.US,D,20110126,000000,12687.5,15487.5,12600,15312.5,87.516,0
+TOVX.US,D,20110127,000000,14700,17062.5,14087.5,15662.5,103.048,0
+TOVX.US,D,20110128,000000,13125,13125,11812.5,12687.5,262.444,0
+TOVX.US,D,20110131,000000,12862.5,13475,12687.5,13037.5,69.044,0
+TOVX.US,D,20110201,000000,13300,13562.5,12425,12425,45.252,0
+TOVX.US,D,20110202,000000,12337.5,12775,12162.5,12162.5,44.204,0
+TOVX.US,D,20110203,000000,11987.5,12512.5,11987.5,12075,39.32,0
+TOVX.US,D,20110204,000000,12250,12425,11900,11900,29.216,0
+TOVX.US,D,20110207,000000,12687.5,12687.5,11987.5,12075,30.704,0
+TOVX.US,D,20110208,000000,12687.5,13037.5,12250,12250,39.052,0
+TOVX.US,D,20110209,000000,12250,12250,11812.5,12162.5,40.336,0
+TOVX.US,D,20110210,000000,12250,12337.5,11637.5,12250,23.932,0
+TOVX.US,D,20110211,000000,11987.5,11987.5,11375,11462.5,33.232,0
+TOVX.US,D,20110214,000000,11812.5,11812.5,10762.5,10850,50.412,0
+TOVX.US,D,20110215,000000,11025,11462.5,10675,11112.5,20.644,0
+TOVX.US,D,20110216,000000,11375,11812.5,11112.5,11375,12.1,0
+TOVX.US,D,20110218,000000,12250,12250,11550,11637.5,17.24,0
+TOVX.US,D,20110222,000000,11550,11812.5,10937.5,10937.5,35.524,0
+TOVX.US,D,20110223,000000,11550,11812.5,10762.5,10937.5,19.612,0
+TOVX.US,D,20110224,000000,10762.5,11287.5,10762.5,10850,15.164,0
+TOVX.US,D,20110225,000000,10937.5,11200,10937.5,10937.5,9.4,0
+TOVX.US,D,20110228,000000,10850,10937.5,9712.5,10150,58.724,0
+TOVX.US,D,20110301,000000,10150,10237.5,9100,9100,58.64,0
+TOVX.US,D,20110302,000000,9187.5,9625,8837.5,9625,48.3,0
+TOVX.US,D,20110303,000000,9625,10587.5,9537.5,10587.5,41.18,0
+TOVX.US,D,20110304,000000,10675,10850,10062.5,10237.5,25.64,0
+TOVX.US,D,20110307,000000,10237.5,10325,9712.5,9975,22.548,0
+TOVX.US,D,20110308,000000,10850,10850,9800,10150,14.336,0
+TOVX.US,D,20110309,000000,10325,10675,9887.5,9887.5,26.056,0
+TOVX.US,D,20110310,000000,9975,10937.5,9800,10237.5,38.82,0
+TOVX.US,D,20110311,000000,10412.5,10762.5,9887.5,10587.5,24.248,0
+TOVX.US,D,20110314,000000,10150,10675,9975,10587.5,18.524,0
+TOVX.US,D,20110315,000000,9975,10500,9975,10237.5,33.588,0
+TOVX.US,D,20110316,000000,10150,10500,10150,10500,6.348,0
+TOVX.US,D,20110317,000000,10587.5,12425,10325,11550,58.308,0
+TOVX.US,D,20110318,000000,11375,11812.5,10587.5,11025,19.784,0
+TOVX.US,D,20110321,000000,11462.5,13912.5,10762.5,12862.5,153.444,0
+TOVX.US,D,20110322,000000,14087.5,17325,13300,15312.5,741.668,0
+TOVX.US,D,20110323,000000,15137.5,15137.5,13212.5,13475,163.772,0
+TOVX.US,D,20110324,000000,14437.5,16450,13562.5,15575,276.892,0
+TOVX.US,D,20110325,000000,15137.5,17062.5,14787.5,15750,188.504,0
+TOVX.US,D,20110328,000000,16625,16975,15750,16100,90.476,0
+TOVX.US,D,20110329,000000,15837.5,17062.5,14875,15400,67.012,0
+TOVX.US,D,20110330,000000,15400,16012.5,14962.5,15137.5,56.872,0
+TOVX.US,D,20110331,000000,15400,15750,14700,15225,56.856,0
+TOVX.US,D,20110401,000000,14875,16712.5,14875,16275,79.928,0
+TOVX.US,D,20110404,000000,16450,19687.5,16275,18637.5,366.088,0
+TOVX.US,D,20110405,000000,17587.5,18987.5,17150,17587.5,129.804,0
+TOVX.US,D,20110406,000000,17937.5,18725,17325,18200,50.868,0
+TOVX.US,D,20110407,000000,16975,17675,16450,16975,141.74,0
+TOVX.US,D,20110408,000000,17500,17500,15662.5,15662.5,134.648,0
+TOVX.US,D,20110411,000000,16625,17500,15837.5,16362.5,87.848,0
+TOVX.US,D,20110412,000000,16625,16625,15312.5,15487.5,57.944,0
+TOVX.US,D,20110413,000000,14700,15575,14700,15225,69.108,0
+TOVX.US,D,20110414,000000,15400,15750,14875,15137.5,47.764,0
+TOVX.US,D,20110415,000000,15487.5,15750,10500,10675,703.504,0
+TOVX.US,D,20110418,000000,10850,11112.5,9625,9712.5,247.608,0
+TOVX.US,D,20110419,000000,9800,10237.5,9625,9800,88.792,0
+TOVX.US,D,20110420,000000,10587.5,10587.5,9712.5,9887.5,123.224,0
+TOVX.US,D,20110421,000000,9800,9887.5,8487.5,9187.5,155.588,0
+TOVX.US,D,20110425,000000,9625,9625,8837.5,9537.5,73.432,0
+TOVX.US,D,20110426,000000,9275,9450,9012.5,9187.5,75.3,0
+TOVX.US,D,20110427,000000,9100,9187.5,8925,8925,39.492,0
+TOVX.US,D,20110428,000000,8925,9362.5,8837.5,9187.5,50.836,0
+TOVX.US,D,20110429,000000,9275,9275,8925,8925,47.176,0
+TOVX.US,D,20110502,000000,9012.5,9187.5,8312.5,8400,91.232,0
+TOVX.US,D,20110503,000000,8925,9537.5,8575,8837.5,169.628,0
+TOVX.US,D,20110504,000000,9100,9100,8750,8750,41.432,0
+TOVX.US,D,20110505,000000,8750,8750,8225,8400,59.272,0
+TOVX.US,D,20110506,000000,8312.5,8925,8312.5,8662.5,44.308,0
+TOVX.US,D,20110509,000000,8837.5,8837.5,8400,8487.5,19.308,0
+TOVX.US,D,20110510,000000,8487.5,8662.5,8312.5,8400,23.152,0
+TOVX.US,D,20110511,000000,8400,8400,7787.5,7875,62.58,0
+TOVX.US,D,20110512,000000,7875,7875,7525,7700,32.936,0
+TOVX.US,D,20110513,000000,7525,7875,7525,7700,17.76,0
+TOVX.US,D,20110516,000000,7612.5,7787.5,7175,7525,27.884,0
+TOVX.US,D,20110517,000000,7262.5,7525,7087.5,7525,28.208,0
+TOVX.US,D,20110518,000000,7437.5,8137.5,7262.5,7700,33.944,0
+TOVX.US,D,20110519,000000,7875,8225,7612.5,8225,13.076,0
+TOVX.US,D,20110520,000000,8312.5,8312.5,7962.5,7962.5,6.424,0
+TOVX.US,D,20110523,000000,7962.5,8050,7962.5,7962.5,12.64,0
+TOVX.US,D,20110524,000000,7962.5,8137.5,7525,7700,12.44,0
+TOVX.US,D,20110525,000000,7787.5,7962.5,7525,7612.5,7.796,0
+TOVX.US,D,20110526,000000,7525,7612.5,7175,7350,21.748,0
+TOVX.US,D,20110527,000000,7350,7350,7087.5,7175,17.524,0
+TOVX.US,D,20110531,000000,7175,7437.5,7175,7262.5,7.1,0
+TOVX.US,D,20110601,000000,7262.5,7262.5,7000,7000,19.596,0
+TOVX.US,D,20110602,000000,9537.5,9537.5,7962.5,8137.5,155.136,0
+TOVX.US,D,20110603,000000,8137.5,8137.5,7262.5,7437.5,39.48,0
+TOVX.US,D,20110606,000000,7525,8662.5,7437.5,8312.5,63.544,0
+TOVX.US,D,20110607,000000,8312.5,9012.5,8312.5,8662.5,59.52,0
+TOVX.US,D,20110608,000000,8662.5,9012.5,7962.5,8137.5,32.852,0
+TOVX.US,D,20110609,000000,8662.5,8662.5,7700,7875,15.76,0
+TOVX.US,D,20110610,000000,7875,8312.5,7700,7875,15.824,0
+TOVX.US,D,20110613,000000,7875,7962.5,7437.5,7437.5,20.156,0
+TOVX.US,D,20110614,000000,7437.5,7612.5,7350,7612.5,6.092,0
+TOVX.US,D,20110615,000000,7525,7612.5,7350,7437.5,8.36,0
+TOVX.US,D,20110616,000000,7525,7787.5,7350,7525,7.432,0
+TOVX.US,D,20110617,000000,7525,7525,7262.5,7437.5,7.708,0
+TOVX.US,D,20110620,000000,7437.5,7525,7262.5,7350,13.752,0
+TOVX.US,D,20110621,000000,7350,7437.5,7350,7437.5,15.512,0
+TOVX.US,D,20110622,000000,7350,7437.5,7262.5,7262.5,10.46,0
+TOVX.US,D,20110623,000000,7175,7350,7175,7175,7.62,0
+TOVX.US,D,20110624,000000,7262.5,7350,7175,7350,5.252,0
+TOVX.US,D,20110627,000000,7350,7350,7175,7175,8.44,0
+TOVX.US,D,20110628,000000,7175,7350,7175,7350,10.712,0
+TOVX.US,D,20110629,000000,7350,7875,7262.5,7875,22.624,0
+TOVX.US,D,20110630,000000,7875,7875,7350,7525,6.928,0
+TOVX.US,D,20110701,000000,7612.5,7612.5,7437.5,7612.5,4.828,0
+TOVX.US,D,20110705,000000,7612.5,7962.5,7612.5,7700,8.784,0
+TOVX.US,D,20110706,000000,7525,7875,7525,7525,2.3,0
+TOVX.US,D,20110707,000000,7612.5,7962.5,7612.5,7700,14.656,0
+TOVX.US,D,20110708,000000,7700,7875,7525,7875,6.128,0
+TOVX.US,D,20110711,000000,7787.5,7787.5,7525,7612.5,11.644,0
+TOVX.US,D,20110712,000000,7700,7875,7437.5,7787.5,7.8,0
+TOVX.US,D,20110713,000000,7700,8575,7700,7962.5,43.348,0
+TOVX.US,D,20110714,000000,8050,8225,7700,7700,10.852,0
+TOVX.US,D,20110715,000000,7787.5,7787.5,7525,7700,9.676,0
+TOVX.US,D,20110718,000000,7612.5,7787.5,7525,7525,6.652,0
+TOVX.US,D,20110719,000000,7612.5,7700,7525,7612.5,7.472,0
+TOVX.US,D,20110720,000000,7612.5,7612.5,7437.5,7437.5,13.62,0
+TOVX.US,D,20110721,000000,7437.5,7525,7350,7437.5,5.18,0
+TOVX.US,D,20110722,000000,7437.5,7525,7175,7175,8.14,0
+TOVX.US,D,20110725,000000,7175,7262.5,7175,7175,9.516,0
+TOVX.US,D,20110726,000000,7087.5,7787.5,7087.5,7175,9.608,0
+TOVX.US,D,20110727,000000,7175,7350,7175,7175,5.488,0
+TOVX.US,D,20110728,000000,7175,7787.5,7175,7262.5,29.44,0
+TOVX.US,D,20110729,000000,7175,7350,7087.5,7175,12.06,0
+TOVX.US,D,20110801,000000,7175,7350,7175,7262.5,8.776,0
+TOVX.US,D,20110802,000000,7262.5,7350,6650,6912.5,16.704,0
+TOVX.US,D,20110803,000000,7087.5,7262.5,6562.5,7262.5,25.508,0
+TOVX.US,D,20110804,000000,7175,7262.5,6737.5,6825,25.816,0
+TOVX.US,D,20110805,000000,6912.5,7262.5,6650,6650,32.404,0
+TOVX.US,D,20110808,000000,6562.5,6650,6125,6125,38.364,0
+TOVX.US,D,20110809,000000,6300,6912.5,6125,6825,18.464,0
+TOVX.US,D,20110810,000000,7525,7525,6475,6562.5,16.684,0
+TOVX.US,D,20110811,000000,6562.5,7000,6562.5,6912.5,5.868,0
+TOVX.US,D,20110812,000000,7000,7262.5,6737.5,7262.5,12.62,0
+TOVX.US,D,20110815,000000,7612.5,7612.5,6912.5,7087.5,11.496,0
+TOVX.US,D,20110816,000000,6912.5,6912.5,6562.5,6737.5,12.836,0
+TOVX.US,D,20110817,000000,6825,6825,6387.5,6387.5,14.852,0
+TOVX.US,D,20110818,000000,6387.5,6475,6125,6125,14.608,0
+TOVX.US,D,20110819,000000,6125,6212.5,6037.5,6037.5,18.12,0
+TOVX.US,D,20110822,000000,6212.5,6212.5,5862.5,5950,22.488,0
+TOVX.US,D,20110823,000000,5862.5,6212.5,5862.5,6212.5,6.06,0
+TOVX.US,D,20110824,000000,6212.5,6300,6125,6212.5,2.8,0
+TOVX.US,D,20110825,000000,6125,6212.5,5950,6212.5,4.432,0
+TOVX.US,D,20110826,000000,6037.5,6212.5,6037.5,6125,2.672,0
+TOVX.US,D,20110829,000000,6212.5,6212.5,6037.5,6125,6.264,0
+TOVX.US,D,20110830,000000,5950,6212.5,5950,6125,10.64,0
+TOVX.US,D,20110831,000000,6125,6212.5,6037.5,6037.5,10.2,0
+TOVX.US,D,20110901,000000,6037.5,6212.5,5862.5,6037.5,9.924,0
+TOVX.US,D,20110902,000000,6037.5,6037.5,5687.5,5862.5,10.604,0
+TOVX.US,D,20110906,000000,5687.5,5775,5075,5512.5,8.772,0
+TOVX.US,D,20110907,000000,6825,6825,5512.5,5775,15.912,0
+TOVX.US,D,20110908,000000,6037.5,6212.5,5775,5950,11.16,0
+TOVX.US,D,20110909,000000,5950,6125,5950,5950,8.38,0
+TOVX.US,D,20110912,000000,5950,6212.5,5425,5862.5,5.004,0
+TOVX.US,D,20110913,000000,5862.5,5862.5,5250,5512.5,6.16,0
+TOVX.US,D,20110914,000000,5775,5775,5512.5,5512.5,3.804,0
+TOVX.US,D,20110915,000000,5775,5775,5600,5775,3.036,0
+TOVX.US,D,20110916,000000,5775,5862.5,5512.5,5512.5,2.672,0
+TOVX.US,D,20110919,000000,5775,5862.5,5600,5600,5.72,0
+TOVX.US,D,20110920,000000,5775,5862.5,5600,5687.5,3.236,0
+TOVX.US,D,20110921,000000,5600,5775,5425,5512.5,3.484,0
+TOVX.US,D,20110922,000000,5512.5,5512.5,5250,5250,10.52,0
+TOVX.US,D,20110923,000000,5075,5425,5075,5337.5,7.036,0
+TOVX.US,D,20110926,000000,5337.5,5512.5,4987.5,4987.5,11.136,0
+TOVX.US,D,20110927,000000,5250,5512.5,5075,5162.5,10.308,0
+TOVX.US,D,20110928,000000,5250,5425,4987.5,5250,7.048,0
+TOVX.US,D,20110929,000000,5250,5425,5162.5,5162.5,6.164,0
+TOVX.US,D,20110930,000000,5337.5,5337.5,4987.5,5162.5,8.5,0
+TOVX.US,D,20111003,000000,4987.5,5075,4200,4375,14.464,0
+TOVX.US,D,20111004,000000,4375,4462.5,3675,4025,18.788,0
+TOVX.US,D,20111005,000000,4287.5,4725,4112.5,4112.5,15.24,0
+TOVX.US,D,20111006,000000,4375,4462.5,4287.5,4375,5.508,0
+TOVX.US,D,20111007,000000,4375,4812.5,4287.5,4375,2.464,0
+TOVX.US,D,20111010,000000,4462.5,5075,4462.5,5075,16.048,0
+TOVX.US,D,20111011,000000,4987.5,5600,4812.5,5600,18.708,0
+TOVX.US,D,20111012,000000,5600,5950,5600,5862.5,16.016,0
+TOVX.US,D,20111013,000000,5862.5,5862.5,5512.5,5775,13.436,0
+TOVX.US,D,20111014,000000,5862.5,5862.5,5250,5512.5,6.104,0
+TOVX.US,D,20111017,000000,5250,5250,5075,5075,2.008,0
+TOVX.US,D,20111018,000000,5162.5,5250,5162.5,5162.5,2.744,0
+TOVX.US,D,20111019,000000,5250,5512.5,5250,5512.5,5.424,0
+TOVX.US,D,20111020,000000,5600,5687.5,5250,5337.5,7.008,0
+TOVX.US,D,20111021,000000,5337.5,5425,5250,5250,1.204,0
+TOVX.US,D,20111024,000000,5250,5337.5,5162.5,5250,4.344,0
+TOVX.US,D,20111025,000000,5075,5250,4900,4900,3.684,0
+TOVX.US,D,20111026,000000,5075,5250,4987.5,5162.5,1.384,0
+TOVX.US,D,20111027,000000,5075,5687.5,4900,5250,12.032,0
+TOVX.US,D,20111028,000000,5075,5250,4900,4987.5,3.996,0
+TOVX.US,D,20111031,000000,5075,5337.5,5075,5250,2.784,0
+TOVX.US,D,20111101,000000,5162.5,5162.5,4987.5,5075,1.336,0
+TOVX.US,D,20111102,000000,5075,5075,4900,4987.5,1.496,0
+TOVX.US,D,20111103,000000,5162.5,5162.5,4987.5,4987.5,2.016,0
+TOVX.US,D,20111104,000000,4900,5162.5,4812.5,5075,2.92,0
+TOVX.US,D,20111107,000000,4987.5,5600,4637.5,4900,13.232,0
+TOVX.US,D,20111108,000000,4812.5,5075,4812.5,4987.5,3.944,0
+TOVX.US,D,20111109,000000,4900,5162.5,4462.5,4812.5,4.244,0
+TOVX.US,D,20111110,000000,4900,5075,4812.5,4812.5,3.696,0
+TOVX.US,D,20111111,000000,5075,5075,4462.5,4637.5,10.46,0
+TOVX.US,D,20111114,000000,4550,4550,4375,4462.5,4.84,0
+TOVX.US,D,20111115,000000,4462.5,4987.5,4375,4637.5,10.296,0
+TOVX.US,D,20111116,000000,4637.5,4812.5,4637.5,4725,2.94,0
+TOVX.US,D,20111117,000000,4725,4900,4287.5,4287.5,2.668,0
+TOVX.US,D,20111118,000000,4550,4900,4375,4725,3.056,0
+TOVX.US,D,20111121,000000,5425,8225,5425,6650,175.628,0
+TOVX.US,D,20111122,000000,7262.5,8225,6562.5,7875,89.452,0
+TOVX.US,D,20111123,000000,8050,9450,7875,8312.5,138.688,0
+TOVX.US,D,20111125,000000,8225,9187.5,7000,8050,28.252,0
+TOVX.US,D,20111128,000000,7262.5,8050,6562.5,6737.5,30.924,0
+TOVX.US,D,20111129,000000,6562.5,7437.5,6125,7262.5,23.796,0
+TOVX.US,D,20111130,000000,7787.5,9975,7787.5,8400,269.576,0
+TOVX.US,D,20111201,000000,8662.5,9187.5,7875,8575,62.008,0
+TOVX.US,D,20111202,000000,10500,10850,8750,10412.5,139.6,0
+TOVX.US,D,20111205,000000,10500,10850,9712.5,10237.5,61.304,0
+TOVX.US,D,20111206,000000,9975,10325,9100,9712.5,30.356,0
+TOVX.US,D,20111207,000000,9800,10062.5,9187.5,9800,14.856,0
+TOVX.US,D,20111208,000000,9450,11375,9187.5,11025,130.408,0
+TOVX.US,D,20111209,000000,10850,12425,10850,12425,130.336,0
+TOVX.US,D,20111212,000000,12512.5,12862.5,11550,12425,58.46,0
+TOVX.US,D,20111213,000000,12250,12600,11725,12250,43.28,0
+TOVX.US,D,20111214,000000,12162.5,12162.5,10150,10325,72.436,0
+TOVX.US,D,20111215,000000,10762.5,11112.5,9712.5,10237.5,29.504,0
+TOVX.US,D,20111216,000000,10237.5,11287.5,9537.5,11287.5,19.356,0
+TOVX.US,D,20111219,000000,10500,10500,9712.5,9975,12.952,0
+TOVX.US,D,20111220,000000,9887.5,10500,9887.5,10412.5,16.244,0
+TOVX.US,D,20111221,000000,10237.5,11025,10237.5,10762.5,19.252,0
+TOVX.US,D,20111222,000000,10587.5,11200,9712.5,10937.5,24.096,0
+TOVX.US,D,20111223,000000,11375,11812.5,10762.5,11812.5,33.364,0
+TOVX.US,D,20111227,000000,11637.5,12250,11375,11987.5,17.24,0
+TOVX.US,D,20111228,000000,12162.5,12162.5,11112.5,11112.5,15.556,0
+TOVX.US,D,20111229,000000,11200,11375,10675,11025,15.148,0
+TOVX.US,D,20111230,000000,10937.5,11200,10762.5,11025,7.928,0
+TOVX.US,D,20120103,000000,11200,11287.5,10500,11112.5,10.856,0
+TOVX.US,D,20120104,000000,11112.5,12075,10762.5,11900,40.944,0
+TOVX.US,D,20120105,000000,12075,14000,11812.5,13737.5,165.012,0
+TOVX.US,D,20120106,000000,13825,15137.5,13562.5,14350,133.18,0
+TOVX.US,D,20120109,000000,14350,14875,13650,14350,49.704,0
+TOVX.US,D,20120110,000000,13737.5,15137.5,13650,14350,48.012,0
+TOVX.US,D,20120111,000000,14087.5,15312.5,14087.5,15225,65.464,0
+TOVX.US,D,20120112,000000,14787.5,16800,14787.5,16187.5,108.264,0
+TOVX.US,D,20120113,000000,16100,16887.5,15925,16100,58.888,0
+TOVX.US,D,20120117,000000,16012.5,16712.5,15925,16537.5,29.124,0
+TOVX.US,D,20120118,000000,16625,17500,16537.5,16887.5,65.492,0
+TOVX.US,D,20120119,000000,16625,17412.5,16625,17325,40.368,0
+TOVX.US,D,20120120,000000,17412.5,19250,16625,19075,120.204,0
+TOVX.US,D,20120123,000000,19687.5,20562.5,18725,19862.5,106.08,0
+TOVX.US,D,20120124,000000,19687.5,20037.5,19162.5,19687.5,42.708,0
+TOVX.US,D,20120125,000000,19687.5,19687.5,18812.5,19250,39.56,0
+TOVX.US,D,20120126,000000,19250,19250,14962.5,15312.5,151.472,0
+TOVX.US,D,20120127,000000,14787.5,18812.5,14612.5,18375,118.78,0
+TOVX.US,D,20120130,000000,18550,19862.5,18112.5,18900,87.704,0
+TOVX.US,D,20120131,000000,19250,19512.5,17062.5,18287.5,58.016,0
+TOVX.US,D,20120201,000000,18375,19337.5,17762.5,18812.5,46.772,0
+TOVX.US,D,20120202,000000,18812.5,19337.5,17937.5,18987.5,41.628,0
+TOVX.US,D,20120203,000000,19337.5,20562.5,18987.5,20125,60.876,0
+TOVX.US,D,20120206,000000,19687.5,21875,19687.5,21612.5,68.752,0
+TOVX.US,D,20120207,000000,21875,22225,20650,21087.5,35.372,0
+TOVX.US,D,20120208,000000,20825,22312.5,20387.5,22137.5,32.696,0
+TOVX.US,D,20120209,000000,22750,24062.5,22575,23537.5,75.912,0
+TOVX.US,D,20120210,000000,23362.5,23712.5,22400,23712.5,29.932,0
+TOVX.US,D,20120213,000000,24062.5,24500,22137.5,22837.5,62.788,0
+TOVX.US,D,20120214,000000,22750,23362.5,20475,21000,71.372,0
+TOVX.US,D,20120215,000000,21087.5,22137.5,20562.5,22137.5,32.916,0
+TOVX.US,D,20120216,000000,22225,25812.5,22225,23975,26.908,0
+TOVX.US,D,20120217,000000,24412.5,24500,22312.5,24500,32.272,0
+TOVX.US,D,20120221,000000,23537.5,23712.5,21962.5,22312.5,37.488,0
+TOVX.US,D,20120222,000000,21875,21875,19950,20650,47.46,0
+TOVX.US,D,20120223,000000,20562.5,20562.5,19600,20475,31.972,0
+TOVX.US,D,20120224,000000,20475,20562.5,19775,20300,21.036,0
+TOVX.US,D,20120227,000000,19687.5,20562.5,19250,19600,23.064,0
+TOVX.US,D,20120228,000000,16625,19162.5,16362.5,17762.5,59.064,0
+TOVX.US,D,20120229,000000,17500,19250,17500,19162.5,27.836,0
+TOVX.US,D,20120301,000000,19950,20562.5,18812.5,19162.5,18.132,0
+TOVX.US,D,20120302,000000,19950,19950,18375,18375,24.76,0
+TOVX.US,D,20120305,000000,18375,18812.5,17937.5,18462.5,10.528,0
+TOVX.US,D,20120306,000000,18550,18812.5,18375,18725,16.352,0
+TOVX.US,D,20120307,000000,18375,19075,18375,18900,7.908,0
+TOVX.US,D,20120308,000000,19250,19512.5,18375,18987.5,9.332,0
+TOVX.US,D,20120309,000000,19250,19425,18725,19075,4.492,0
+TOVX.US,D,20120312,000000,19337.5,20650,19250,19950,11.624,0
+TOVX.US,D,20120313,000000,20387.5,20562.5,19337.5,19775,11.392,0
+TOVX.US,D,20120314,000000,19600,20562.5,18462.5,19687.5,14.876,0
+TOVX.US,D,20120315,000000,19162.5,19775,18550,19250,10.296,0
+TOVX.US,D,20120316,000000,18900,20475,18375,20475,15.744,0
+TOVX.US,D,20120319,000000,19687.5,20037.5,18812.5,19250,10.052,0
+TOVX.US,D,20120320,000000,19250,20737.5,19250,20300,21.376,0
+TOVX.US,D,20120321,000000,20037.5,20212.5,19337.5,19687.5,5.08,0
+TOVX.US,D,20120322,000000,19687.5,20125,18550,19162.5,4.544,0
+TOVX.US,D,20120323,000000,18987.5,20300,18812.5,20300,13.804,0
+TOVX.US,D,20120326,000000,20562.5,20562.5,19512.5,19950,8.612,0
+TOVX.US,D,20120327,000000,19775,20387.5,19512.5,20125,7.496,0
+TOVX.US,D,20120328,000000,19775,20125,18900,18900,14.292,0
+TOVX.US,D,20120329,000000,19075,20212.5,18812.5,20037.5,17.012,0
+TOVX.US,D,20120330,000000,20037.5,20037.5,19250,19250,8.864,0
+TOVX.US,D,20120402,000000,19512.5,19775,18987.5,19687.5,4.272,0
+TOVX.US,D,20120403,000000,19075,19600,18987.5,19425,12.752,0
+TOVX.US,D,20120404,000000,19075,19075,18200,18725,9.768,0
+TOVX.US,D,20120405,000000,18375,19075,18375,18812.5,7.672,0
+TOVX.US,D,20120409,000000,18550,18550,17325,17937.5,17.448,0
+TOVX.US,D,20120410,000000,17762.5,18025,16712.5,17500,12.38,0
+TOVX.US,D,20120411,000000,17237.5,17500,17062.5,17062.5,4.804,0
+TOVX.US,D,20120412,000000,17062.5,17062.5,16012.5,16537.5,35.208,0
+TOVX.US,D,20120413,000000,16187.5,17062.5,16100,16975,7.5,0
+TOVX.US,D,20120416,000000,17500,17500,14962.5,14962.5,11.908,0
+TOVX.US,D,20120417,000000,15050,15750,13825,15400,12.04,0
+TOVX.US,D,20120418,000000,14875,15662.5,14437.5,15050,8.744,0
+TOVX.US,D,20120419,000000,14787.5,14787.5,13825,13912.5,13.008,0
+TOVX.US,D,20120420,000000,14000,14000,13037.5,13737.5,23.98,0
+TOVX.US,D,20120423,000000,13387.5,13650,12775,13212.5,8.376,0
+TOVX.US,D,20120424,000000,13212.5,13475,13125,13387.5,1.796,0
+TOVX.US,D,20120425,000000,13650,16012.5,13650,14962.5,12.568,0
+TOVX.US,D,20120426,000000,15400,18375,15137.5,16537.5,20.036,0
+TOVX.US,D,20120427,000000,16275,16625,15312.5,15487.5,9.4,0
+TOVX.US,D,20120430,000000,16012.5,16012.5,14612.5,15487.5,8.976,0
+TOVX.US,D,20120501,000000,15225,15750,14087.5,14700,10.804,0
+TOVX.US,D,20120502,000000,14700,15312.5,13912.5,14787.5,7.42,0
+TOVX.US,D,20120503,000000,14875,14875,14175,14437.5,3.8,0
+TOVX.US,D,20120504,000000,14262.5,15750,14175,15225,8.788,0
+TOVX.US,D,20120507,000000,15225,15575,14700,15312.5,1.816,0
+TOVX.US,D,20120508,000000,14962.5,15312.5,14787.5,15312.5,3.376,0
+TOVX.US,D,20120509,000000,14962.5,15312.5,14700,14787.5,4.668,0
+TOVX.US,D,20120510,000000,14875,14875,14437.5,14875,2.572,0
+TOVX.US,D,20120511,000000,14437.5,14787.5,14437.5,14437.5,2.464,0
+TOVX.US,D,20120514,000000,14437.5,14700,14000,14175,3.188,0
+TOVX.US,D,20120515,000000,14175,14525,13562.5,14437.5,3.236,0
+TOVX.US,D,20120516,000000,14087.5,14437.5,13737.5,14000,6.248,0
+TOVX.US,D,20120517,000000,14000,14525,14000,14525,3.496,0
+TOVX.US,D,20120518,000000,14350,14525,13300,14350,8.38,0
+TOVX.US,D,20120521,000000,14262.5,14612.5,14000,14525,3.012,0
+TOVX.US,D,20120522,000000,14612.5,15050,14087.5,14612.5,4.624,0
+TOVX.US,D,20120523,000000,14700,14700,14175,14350,0.628,0
+TOVX.US,D,20120524,000000,13650,15750,13650,15750,4.664,0
+TOVX.US,D,20120525,000000,15575,15575,14962.5,15400,2.148,0
+TOVX.US,D,20120529,000000,15575,16187.5,14962.5,15575,2.932,0
+TOVX.US,D,20120530,000000,15575,16100,15312.5,15837.5,4.14,0
+TOVX.US,D,20120531,000000,16012.5,16800,15662.5,16450,8.38,0
+TOVX.US,D,20120601,000000,16187.5,16975,15400,16537.5,3.588,0
+TOVX.US,D,20120604,000000,16887.5,17062.5,15487.5,16100,4.828,0
+TOVX.US,D,20120605,000000,15925,16450,15575,16362.5,5.144,0
+TOVX.US,D,20120606,000000,16362.5,19687.5,15487.5,15750,7.788,0
+TOVX.US,D,20120607,000000,16625,16625,15662.5,16100,3.012,0
+TOVX.US,D,20120608,000000,16187.5,18112.5,16187.5,17937.5,14.532,0
+TOVX.US,D,20120611,000000,18812.5,19250,17937.5,18200,18.112,0
+TOVX.US,D,20120612,000000,18812.5,18812.5,17150,17237.5,15.368,0
+TOVX.US,D,20120613,000000,17412.5,17587.5,16800,17062.5,2.788,0
+TOVX.US,D,20120614,000000,17500,17500,17062.5,17500,3.108,0
+TOVX.US,D,20120615,000000,17500,17675,16800,17500,4.708,0
+TOVX.US,D,20120618,000000,17500,17675,17062.5,17500,6.488,0
+TOVX.US,D,20120619,000000,17150,17500,16275,16800,8.672,0
+TOVX.US,D,20120620,000000,16800,17062.5,16450,16537.5,3.932,0
+TOVX.US,D,20120621,000000,16012.5,16362.5,14962.5,15925,21.056,0
+TOVX.US,D,20120622,000000,15400,17500,15400,17500,14.256,0
+TOVX.US,D,20120625,000000,16625,17412.5,16187.5,17412.5,3.84,0
+TOVX.US,D,20120626,000000,16537.5,17500,16100,17062.5,13.084,0
+TOVX.US,D,20120627,000000,16887.5,17500,15487.5,17500,14.7,0
+TOVX.US,D,20120628,000000,17325,17325,16100,16100,2.352,0
+TOVX.US,D,20120629,000000,17062.5,17325,16187.5,17325,2.128,0
+TOVX.US,D,20120702,000000,17237.5,17237.5,16100,16800,2.808,0
+TOVX.US,D,20120703,000000,16625,16800,16450,16450,0.684,0
+TOVX.US,D,20120705,000000,16450,16537.5,15750,15925,3.712,0
+TOVX.US,D,20120706,000000,16100,16187.5,15312.5,15750,9.344,0
+TOVX.US,D,20120709,000000,15750,16450,15750,16187.5,9.464,0
+TOVX.US,D,20120710,000000,16275,17500,15925,17325,14.304,0
+TOVX.US,D,20120711,000000,17325,17937.5,16537.5,17587.5,19.944,0
+TOVX.US,D,20120712,000000,17587.5,20125,17150,19250,30.236,0
+TOVX.US,D,20120713,000000,19775,21700,18550,21087.5,61.928,0
+TOVX.US,D,20120716,000000,20912.5,22312.5,19862.5,20562.5,31.12,0
+TOVX.US,D,20120717,000000,21437.5,22050,19250,20300,16.804,0
+TOVX.US,D,20120718,000000,20475,20737.5,17587.5,20212.5,33.608,0
+TOVX.US,D,20120719,000000,20650,20650,19425,19687.5,6.064,0
+TOVX.US,D,20120720,000000,20562.5,20562.5,19512.5,19687.5,12.24,0
+TOVX.US,D,20120723,000000,19600,20737.5,19600,20212.5,13.048,0
+TOVX.US,D,20120724,000000,20650,21175,20125,20562.5,7.096,0
+TOVX.US,D,20120725,000000,21175,21175,19775,19775,7.712,0
+TOVX.US,D,20120726,000000,20387.5,20562.5,19250,19687.5,6.096,0
+TOVX.US,D,20120727,000000,19425,21175,19075,20737.5,6.06,0
+TOVX.US,D,20120730,000000,21000,21000,19687.5,19950,6.144,0
+TOVX.US,D,20120731,000000,19862.5,19950,19337.5,19512.5,3.316,0
+TOVX.US,D,20120801,000000,19862.5,20125,19337.5,19862.5,2.584,0
+TOVX.US,D,20120802,000000,19600,20125,18550,18812.5,3.44,0
+TOVX.US,D,20120803,000000,19250,19250,17675,18112.5,6.924,0
+TOVX.US,D,20120806,000000,18112.5,19075,17062.5,17150,12.768,0
+TOVX.US,D,20120807,000000,17500,17762.5,17150,17500,7.8,0
+TOVX.US,D,20120808,000000,17675,18550,17062.5,17762.5,10.88,0
+TOVX.US,D,20120809,000000,18112.5,18462.5,17850,17937.5,3.436,0
+TOVX.US,D,20120810,000000,17500,18112.5,17237.5,18112.5,1.056,0
+TOVX.US,D,20120813,000000,17937.5,18112.5,17325,17500,1.792,0
+TOVX.US,D,20120814,000000,18025,18112.5,17412.5,17500,4.012,0
+TOVX.US,D,20120815,000000,17412.5,17937.5,17412.5,17850,1.772,0
+TOVX.US,D,20120816,000000,17850,18112.5,17150,17675,2.96,0
+TOVX.US,D,20120817,000000,17937.5,18112.5,17237.5,17762.5,4.996,0
+TOVX.US,D,20120820,000000,17325,18025,17325,17762.5,2.504,0
+TOVX.US,D,20120821,000000,17937.5,18287.5,17500,17675,4.5,0
+TOVX.US,D,20120822,000000,17587.5,18112.5,17325,17500,5.456,0
+TOVX.US,D,20120823,000000,17500,18025,17150,17150,4.96,0
+TOVX.US,D,20120824,000000,16800,17412.5,16800,17062.5,2.708,0
+TOVX.US,D,20120827,000000,16800,17325,16800,17150,2.436,0
+TOVX.US,D,20120828,000000,17150,17937.5,17062.5,17237.5,2.376,0
+TOVX.US,D,20120829,000000,17412.5,17500,17237.5,17500,0.952,0
+TOVX.US,D,20120830,000000,17500,17675,17062.5,17675,2.056,0
+TOVX.US,D,20120831,000000,17412.5,17587.5,17412.5,17587.5,0.356,0
+TOVX.US,D,20120904,000000,17500,17937.5,17500,17675,2.28,0
+TOVX.US,D,20120905,000000,17850,18025,17587.5,17937.5,2.032,0
+TOVX.US,D,20120906,000000,17762.5,18375,17500,17850,5.644,0
+TOVX.US,D,20120907,000000,17062.5,18812.5,17062.5,18812.5,3.156,0
+TOVX.US,D,20120910,000000,19250,19337.5,17762.5,18550,3.76,0
+TOVX.US,D,20120911,000000,18812.5,18812.5,17937.5,18200,1.576,0
+TOVX.US,D,20120912,000000,18200,18200,17762.5,17937.5,1.828,0
+TOVX.US,D,20120913,000000,17937.5,18025,17587.5,17762.5,1.916,0
+TOVX.US,D,20120914,000000,17587.5,17937.5,17062.5,17412.5,1.012,0
+TOVX.US,D,20120917,000000,17150,17587.5,17150,17412.5,0.8,0
+TOVX.US,D,20120918,000000,17500,17850,17325,17412.5,5.648,0
+TOVX.US,D,20120919,000000,17587.5,19075,17587.5,18112.5,6.712,0
+TOVX.US,D,20120920,000000,17587.5,18462.5,17062.5,17675,4.072,0
+TOVX.US,D,20120921,000000,17412.5,19075,17412.5,19075,10.016,0
+TOVX.US,D,20120924,000000,18812.5,19075,17062.5,18025,3.34,0
+TOVX.US,D,20120925,000000,18375,18375,17500,17762.5,2.02,0
+TOVX.US,D,20120926,000000,17587.5,18375,17062.5,18375,5.22,0
+TOVX.US,D,20120927,000000,18287.5,18287.5,17587.5,18112.5,3.736,0
+TOVX.US,D,20120928,000000,17937.5,18462.5,17675,18200,3.604,0
+TOVX.US,D,20121001,000000,17937.5,18375,17937.5,18200,2.872,0
+TOVX.US,D,20121002,000000,18025,18462.5,17937.5,18462.5,3.896,0
+TOVX.US,D,20121003,000000,18637.5,18725,17500,18112.5,6.516,0
+TOVX.US,D,20121004,000000,18462.5,20825,17937.5,20475,21.988,0
+TOVX.US,D,20121005,000000,20650,21437.5,18812.5,19250,12.32,0
+TOVX.US,D,20121008,000000,19600,21612.5,19337.5,19337.5,2.452,0
+TOVX.US,D,20121009,000000,19687.5,19687.5,18025,18812.5,4.064,0
+TOVX.US,D,20121010,000000,18637.5,19075,17937.5,17937.5,6.296,0
+TOVX.US,D,20121011,000000,18025,18987.5,18025,18637.5,2.72,0
+TOVX.US,D,20121012,000000,18812.5,19862.5,18812.5,19425,6.708,0
+TOVX.US,D,20121015,000000,20037.5,20562.5,19425,19512.5,5.044,0
+TOVX.US,D,20121016,000000,19600,19775,18375,18812.5,10.464,0
+TOVX.US,D,20121017,000000,19075,19075,18287.5,18987.5,2.78,0
+TOVX.US,D,20121018,000000,18900,19775,18462.5,19687.5,9.38,0
+TOVX.US,D,20121019,000000,19687.5,20300,19075,19250,3.54,0
+TOVX.US,D,20121022,000000,18987.5,21000,18987.5,20562.5,6.252,0
+TOVX.US,D,20121023,000000,20387.5,20562.5,19687.5,19950,3.32,0
+TOVX.US,D,20121024,000000,19775,20475,19775,20475,2.496,0
+TOVX.US,D,20121025,000000,20300,20387.5,19250,20125,6.408,0
+TOVX.US,D,20121026,000000,20125,21000,19337.5,20387.5,5.6,0
+TOVX.US,D,20121031,000000,19512.5,22312.5,18375,21262.5,27.42,0
+TOVX.US,D,20121101,000000,21000,21000,19425,20475,6.068,0
+TOVX.US,D,20121102,000000,20737.5,20737.5,19687.5,20125,6.392,0
+TOVX.US,D,20121105,000000,20125,21000,19687.5,20125,3.828,0
+TOVX.US,D,20121106,000000,19862.5,20300,19862.5,20300,2.82,0
+TOVX.US,D,20121107,000000,19950,20562.5,19687.5,20562.5,2.844,0
+TOVX.US,D,20121108,000000,20825,21000,19775,20125,4.084,0
+TOVX.US,D,20121109,000000,20212.5,21437.5,19425,19950,6.484,0
+TOVX.US,D,20121112,000000,19337.5,20037.5,18375,20037.5,5.8,0
+TOVX.US,D,20121113,000000,18900,19337.5,18462.5,19250,4.148,0
+TOVX.US,D,20121114,000000,19250,19250,18025,18287.5,9.536,0
+TOVX.US,D,20121115,000000,18375,18812.5,18200,18550,3.7,0
+TOVX.US,D,20121116,000000,18287.5,18550,16362.5,17500,6.468,0
+TOVX.US,D,20121119,000000,17150,17675,16800,17237.5,7.012,0
+TOVX.US,D,20121120,000000,17237.5,17325,15750,16800,23.024,0
+TOVX.US,D,20121121,000000,16625,17062.5,15837.5,16975,8.392,0
+TOVX.US,D,20121123,000000,17062.5,17937.5,16362.5,17937.5,0.72,0
+TOVX.US,D,20121126,000000,18550,18550,16712.5,17500,3.94,0
+TOVX.US,D,20121127,000000,16887.5,17150,16625,16800,2.348,0
+TOVX.US,D,20121128,000000,16975,17500,16362.5,16362.5,3.528,0
+TOVX.US,D,20121129,000000,16800,17237.5,16187.5,16275,4.32,0
+TOVX.US,D,20121130,000000,16275,17500,16187.5,17500,3.18,0
+TOVX.US,D,20121203,000000,17412.5,17412.5,16625,16975,1.012,0
+TOVX.US,D,20121204,000000,16975,16975,16275,16450,2.496,0
+TOVX.US,D,20121205,000000,16450,16450,15750,16275,7.24,0
+TOVX.US,D,20121206,000000,15750,16625,14875,15662.5,9.464,0
+TOVX.US,D,20121207,000000,15750,15750,14875,14962.5,3.744,0
+TOVX.US,D,20121210,000000,14962.5,14962.5,14437.5,14612.5,2.336,0
+TOVX.US,D,20121211,000000,14087.5,14700,13212.5,14000,13.664,0
+TOVX.US,D,20121212,000000,14612.5,14787.5,14000,14262.5,2.74,0
+TOVX.US,D,20121213,000000,14437.5,15400,14437.5,15137.5,4.104,0
+TOVX.US,D,20121214,000000,15662.5,17062.5,15137.5,15750,3.104,0
+TOVX.US,D,20121217,000000,15225,16275,14437.5,14612.5,3.356,0
+TOVX.US,D,20121218,000000,15575,16187.5,15312.5,15312.5,2.396,0
+TOVX.US,D,20121219,000000,15750,16012.5,14700,14875,3.86,0
+TOVX.US,D,20121220,000000,14525,14787.5,14000,14000,4.376,0
+TOVX.US,D,20121221,000000,13912.5,16187.5,13912.5,16187.5,12.716,0
+TOVX.US,D,20121224,000000,15400,16100,14962.5,16100,1.564,0
+TOVX.US,D,20121226,000000,15575,16012.5,14787.5,14787.5,4.716,0
+TOVX.US,D,20121227,000000,14437.5,15225,14437.5,14700,7.108,0
+TOVX.US,D,20121228,000000,14700,15750,14087.5,14262.5,7.052,0
+TOVX.US,D,20121231,000000,14175,15400,14087.5,15400,6.012,0
+TOVX.US,D,20130102,000000,15312.5,15750,14875,15575,4.828,0
+TOVX.US,D,20130103,000000,15312.5,15575,14962.5,14962.5,2.048,0
+TOVX.US,D,20130104,000000,14962.5,15137.5,14525,14875,9.316,0
+TOVX.US,D,20130107,000000,14437.5,15225,14000,15225,10.088,0
+TOVX.US,D,20130108,000000,14962.5,16187.5,14700,16100,12.752,0
+TOVX.US,D,20130109,000000,16100,17500,15925,17237.5,11.316,0
+TOVX.US,D,20130110,000000,17500,17500,16275,16625,5.176,0
+TOVX.US,D,20130111,000000,16887.5,17325,16625,16712.5,2.184,0
+TOVX.US,D,20130114,000000,16537.5,16537.5,15750,16362.5,1.388,0
+TOVX.US,D,20130115,000000,16187.5,16537.5,16187.5,16450,6.84,0
+TOVX.US,D,20130116,000000,16625,16625,16187.5,16187.5,17.356,0
+TOVX.US,D,20130117,000000,16012.5,17062.5,15662.5,16187.5,4.064,0
+TOVX.US,D,20130118,000000,16012.5,16625,15750,15925,1.676,0
+TOVX.US,D,20130122,000000,16012.5,16537.5,15312.5,15487.5,10.564,0
+TOVX.US,D,20130123,000000,15312.5,15750,14087.5,15137.5,12.396,0
+TOVX.US,D,20130124,000000,15400,17325,15400,17237.5,28.26,0
+TOVX.US,D,20130125,000000,17412.5,17412.5,16100,16100,10.524,0
+TOVX.US,D,20130128,000000,15750,16887.5,15575,16625,2.984,0
+TOVX.US,D,20130129,000000,16100,16800,15662.5,16625,1.16,0
+TOVX.US,D,20130130,000000,16625,16712.5,15312.5,16187.5,10.12,0
+TOVX.US,D,20130131,000000,15662.5,16975,15312.5,15575,4.144,0
+TOVX.US,D,20130201,000000,15400,16887.5,15400,16450,8.264,0
+TOVX.US,D,20130204,000000,16100,16800,15925,15925,2.884,0
+TOVX.US,D,20130205,000000,15925,16187.5,15400,15487.5,11.208,0
+TOVX.US,D,20130206,000000,15662.5,16275,15487.5,16275,13.196,0
+TOVX.US,D,20130207,000000,16537.5,17500,16187.5,17062.5,32.024,0
+TOVX.US,D,20130208,000000,17062.5,17937.5,16800,17500,14.732,0
+TOVX.US,D,20130211,000000,17500,18287.5,16887.5,16887.5,3.568,0
+TOVX.US,D,20130212,000000,17500,18375,16625,16712.5,6.652,0
+TOVX.US,D,20130213,000000,16800,17062.5,15750,16100,15.74,0
+TOVX.US,D,20130214,000000,16712.5,16712.5,15312.5,15750,20.76,0
+TOVX.US,D,20130215,000000,16187.5,16275,15312.5,15750,13.76,0
+TOVX.US,D,20130219,000000,15575,15750,15050,15575,8.62,0
+TOVX.US,D,20130220,000000,15487.5,15487.5,14700,15050,7.768,0
+TOVX.US,D,20130221,000000,14700,15400,13825,14437.5,16.804,0
+TOVX.US,D,20130222,000000,15225,15225,14087.5,14787.5,6.652,0
+TOVX.US,D,20130225,000000,15050,15575,14000,14787.5,7.904,0
+TOVX.US,D,20130226,000000,14262.5,14962.5,14000,14525,6.828,0
+TOVX.US,D,20130227,000000,14700,14875,14350,14612.5,1.792,0
+TOVX.US,D,20130228,000000,14612.5,15137.5,14087.5,15050,3.716,0
+TOVX.US,D,20130301,000000,14875,14962.5,13825,14612.5,3.536,0
+TOVX.US,D,20130304,000000,14525,15662.5,14350,14875,2.012,0
+TOVX.US,D,20130305,000000,15050,15400,14525,15225,4.088,0
+TOVX.US,D,20130306,000000,15050,15925,14875,15662.5,20.932,0
+TOVX.US,D,20130307,000000,16537.5,16537.5,15837.5,16450,5.772,0
+TOVX.US,D,20130308,000000,16012.5,16362.5,15925,16275,1.404,0
+TOVX.US,D,20130311,000000,16012.5,16625,16012.5,16187.5,2.564,0
+TOVX.US,D,20130312,000000,16625,16975,16012.5,16975,7.908,0
+TOVX.US,D,20130313,000000,16800,16975,15487.5,16100,5.452,0
+TOVX.US,D,20130314,000000,16450,16712.5,16275,16712.5,4.456,0
+TOVX.US,D,20130315,000000,16625,16887.5,15312.5,15750,1.972,0
+TOVX.US,D,20130318,000000,16537.5,16712.5,15750,16450,4.52,0
+TOVX.US,D,20130319,000000,16187.5,16537.5,16012.5,16187.5,1.78,0
+TOVX.US,D,20130320,000000,16537.5,16537.5,16100,16275,1.964,0
+TOVX.US,D,20130321,000000,16100,16100,15750,16012.5,2.4,0
+TOVX.US,D,20130322,000000,16100,16100,15750,16100,2.98,0
+TOVX.US,D,20130325,000000,15750,17062.5,15750,16450,8.132,0
+TOVX.US,D,20130326,000000,16275,16275,15225,15487.5,6.728,0
+TOVX.US,D,20130327,000000,15925,15925,14700,15312.5,8.792,0
+TOVX.US,D,20130328,000000,14875,15312.5,14437.5,14875,9.04,0
+TOVX.US,D,20130401,000000,15225,15225,14437.5,14525,5.08,0
+TOVX.US,D,20130402,000000,14700,14700,14437.5,14525,2.616,0
+TOVX.US,D,20130403,000000,14175,14875,14000,14262.5,6.196,0
+TOVX.US,D,20130404,000000,14700,16537.5,13125,14175,24.16,0
+TOVX.US,D,20130405,000000,13912.5,14437.5,13650,13912.5,9.728,0
+TOVX.US,D,20130408,000000,13912.5,14875,13387.5,13650,17.836,0
+TOVX.US,D,20130409,000000,13825,13825,13387.5,13387.5,7.604,0
+TOVX.US,D,20130410,000000,13212.5,13387.5,13212.5,13387.5,5.052,0
+TOVX.US,D,20130411,000000,13387.5,14000,13212.5,13737.5,8.232,0
+TOVX.US,D,20130412,000000,14262.5,14262.5,13475,13912.5,17.264,0
+TOVX.US,D,20130415,000000,13825,14875,13562.5,14175,4.54,0
+TOVX.US,D,20130416,000000,14000,14700,13562.5,13562.5,5.728,0
+TOVX.US,D,20130417,000000,13912.5,13912.5,13650,13650,1.352,0
+TOVX.US,D,20130418,000000,13650,13825,13125,13387.5,3.852,0
+TOVX.US,D,20130419,000000,13212.5,13912.5,13212.5,13650,2.936,0
+TOVX.US,D,20130422,000000,13825,14350,13387.5,13475,6.052,0
+TOVX.US,D,20130423,000000,13562.5,14087.5,13125,13650,3.024,0
+TOVX.US,D,20130424,000000,13387.5,13475,12950,13300,1.892,0
+TOVX.US,D,20130425,000000,13300,13475,13300,13300,1.92,0
+TOVX.US,D,20130426,000000,13037.5,13650,13037.5,13387.5,1.74,0
+TOVX.US,D,20130429,000000,13125,13562.5,13037.5,13387.5,5.072,0
+TOVX.US,D,20130430,000000,12950,12950,11725,12775,32.392,0
+TOVX.US,D,20130501,000000,12600,12775,12337.5,12687.5,4.68,0
+TOVX.US,D,20130502,000000,12687.5,12687.5,12337.5,12512.5,4.68,0
+TOVX.US,D,20130503,000000,12600,12775,12162.5,12250,10.04,0
+TOVX.US,D,20130506,000000,12425,13562.5,12162.5,13562.5,17.212,0
+TOVX.US,D,20130507,000000,13737.5,13737.5,12862.5,12862.5,8.864,0
+TOVX.US,D,20130508,000000,13300,13475,12687.5,13212.5,17.064,0
+TOVX.US,D,20130509,000000,13212.5,13212.5,12687.5,12687.5,4.992,0
+TOVX.US,D,20130510,000000,12687.5,12687.5,12250,12425,4.524,0
+TOVX.US,D,20130513,000000,12512.5,12512.5,11900,12075,2.572,0
+TOVX.US,D,20130514,000000,11987.5,12687.5,11987.5,12600,6.676,0
+TOVX.US,D,20130515,000000,12425,12687.5,12337.5,12687.5,6.428,0
+TOVX.US,D,20130516,000000,12862.5,12862.5,12250,12600,3.068,0
+TOVX.US,D,20130517,000000,12687.5,12687.5,12162.5,12425,3.08,0
+TOVX.US,D,20130520,000000,12337.5,12687.5,12250,12600,3.068,0
+TOVX.US,D,20130521,000000,12600,12687.5,12250,12425,4.52,0
+TOVX.US,D,20130522,000000,11900,12425,11812.5,12337.5,6.944,0
+TOVX.US,D,20130523,000000,12162.5,12250,11812.5,12075,5.276,0
+TOVX.US,D,20130524,000000,11900,12687.5,11900,12687.5,1.1,0
+TOVX.US,D,20130528,000000,12425,12775,12162.5,12337.5,10.588,0
+TOVX.US,D,20130529,000000,12687.5,12687.5,12162.5,12600,9.952,0
+TOVX.US,D,20130530,000000,12425,12512.5,12162.5,12425,11.88,0
+TOVX.US,D,20130531,000000,12250,13300,12075,12512.5,7.68,0
+TOVX.US,D,20130603,000000,12425,12950,12425,12512.5,2.46,0
+TOVX.US,D,20130604,000000,12600,12950,12425,12687.5,2.816,0
+TOVX.US,D,20130605,000000,12512.5,13212.5,12250,12600,11.068,0
+TOVX.US,D,20130606,000000,12775,15487.5,12600,15050,19.876,0
+TOVX.US,D,20130607,000000,15050,15925,14875,15750,9.764,0
+TOVX.US,D,20130610,000000,15750,15750,15137.5,15750,3.656,0
+TOVX.US,D,20130611,000000,15575,15750,13825,15312.5,2.756,0
+TOVX.US,D,20130612,000000,15400,15750,14437.5,15662.5,3.604,0
+TOVX.US,D,20130613,000000,15487.5,16012.5,15137.5,16012.5,7.168,0
+TOVX.US,D,20130614,000000,16187.5,16187.5,15137.5,15837.5,3.112,0
+TOVX.US,D,20130617,000000,15487.5,15925,15225,15312.5,3.876,0
+TOVX.US,D,20130618,000000,14875,15312.5,14612.5,15225,15.224,0
+TOVX.US,D,20130619,000000,15050,16625,14262.5,14875,10.676,0
+TOVX.US,D,20130620,000000,14875,15050,14787.5,14787.5,2.712,0
+TOVX.US,D,20130621,000000,14787.5,14962.5,14437.5,14437.5,4.28,0
+TOVX.US,D,20130624,000000,14525,15662.5,14525,15662.5,2.308,0
+TOVX.US,D,20130625,000000,15750,15925,14787.5,14875,4.908,0
+TOVX.US,D,20130626,000000,14875,16362.5,14437.5,14875,4.86,0
+TOVX.US,D,20130627,000000,14875,15225,14875,15050,2.28,0
+TOVX.US,D,20130628,000000,14875,15225,14875,15050,0.52,0
+TOVX.US,D,20130701,000000,14875,15225,14087.5,14612.5,4.324,0
+TOVX.US,D,20130702,000000,14875,14962.5,14175,14787.5,2.908,0
+TOVX.US,D,20130703,000000,14875,15225,14437.5,14612.5,1.416,0
+TOVX.US,D,20130705,000000,14962.5,15137.5,14175,14875,6.46,0
+TOVX.US,D,20130708,000000,14612.5,14612.5,14175,14612.5,4.648,0
+TOVX.US,D,20130709,000000,14437.5,14437.5,14175,14350,1.788,0
+TOVX.US,D,20130710,000000,14000,14350,14000,14262.5,3.12,0
+TOVX.US,D,20130711,000000,14175,14437.5,14000,14175,7.148,0
+TOVX.US,D,20130712,000000,13825,14175,12337.5,12425,17.18,0
+TOVX.US,D,20130715,000000,12687.5,14000,12250,13037.5,10.904,0
+TOVX.US,D,20130716,000000,13125,14000,13125,13387.5,11.48,0
+TOVX.US,D,20130717,000000,13912.5,14700,13212.5,14700,3.7,0
+TOVX.US,D,20130718,000000,14437.5,14525,13562.5,13737.5,3.632,0
+TOVX.US,D,20130719,000000,13737.5,14437.5,13737.5,14175,1.292,0
+TOVX.US,D,20130722,000000,13737.5,14437.5,13737.5,14350,5.872,0
+TOVX.US,D,20130723,000000,14437.5,14525,14087.5,14350,1.968,0
+TOVX.US,D,20130724,000000,14175,14437.5,13737.5,14350,3.548,0
+TOVX.US,D,20130725,000000,14175,14700,14175,14437.5,4.444,0
+TOVX.US,D,20130726,000000,14525,14525,13912.5,14175,3.24,0
+TOVX.US,D,20130729,000000,14087.5,14087.5,13125,14000,7.112,0
+TOVX.US,D,20130730,000000,14000,14262.5,13300,14262.5,6.76,0
+TOVX.US,D,20130731,000000,13737.5,13912.5,13037.5,13300,15.16,0
+TOVX.US,D,20130801,000000,13387.5,13912.5,13212.5,13825,7.124,0
+TOVX.US,D,20130802,000000,13387.5,13825,13125,13475,11.68,0
+TOVX.US,D,20130805,000000,13475,13737.5,12862.5,13037.5,13.392,0
+TOVX.US,D,20130806,000000,12950,13387.5,12862.5,13300,5.532,0
+TOVX.US,D,20130807,000000,13212.5,13300,12337.5,13125,5.532,0
+TOVX.US,D,20130808,000000,13125,13737.5,12687.5,13125,8.66,0
+TOVX.US,D,20130809,000000,13387.5,13562.5,12862.5,13562.5,4.176,0
+TOVX.US,D,20130812,000000,14175,14175,12600,12687.5,9.52,0
+TOVX.US,D,20130813,000000,12687.5,13125,12512.5,13125,14.8,0
+TOVX.US,D,20130814,000000,13125,13125,12512.5,12775,1.916,0
+TOVX.US,D,20130815,000000,12775,13037.5,12512.5,12862.5,5.624,0
+TOVX.US,D,20130816,000000,12950,13125,12425,12687.5,9.944,0
+TOVX.US,D,20130819,000000,12862.5,13475,12512.5,12600,6.956,0
+TOVX.US,D,20130820,000000,13125,13212.5,12425,12950,1.732,0
+TOVX.US,D,20130821,000000,12687.5,13125,12687.5,13125,6.304,0
+TOVX.US,D,20130822,000000,13037.5,13737.5,12687.5,13737.5,10.268,0
+TOVX.US,D,20130823,000000,13737.5,14350,13037.5,13475,4.72,0
+TOVX.US,D,20130826,000000,13475,14262.5,13475,13562.5,4.388,0
+TOVX.US,D,20130827,000000,13562.5,13825,13387.5,13562.5,4.312,0
+TOVX.US,D,20130828,000000,13562.5,13737.5,13387.5,13737.5,8.248,0
+TOVX.US,D,20130829,000000,14437.5,14437.5,13387.5,13387.5,1.512,0
+TOVX.US,D,20130830,000000,13825,13825,13562.5,13650,0.316,0
+TOVX.US,D,20130903,000000,14262.5,14262.5,13737.5,13737.5,4.7,0
+TOVX.US,D,20130904,000000,13825,13825,13387.5,13475,5.148,0
+TOVX.US,D,20130905,000000,13737.5,13912.5,13212.5,13475,4.372,0
+TOVX.US,D,20130906,000000,13125,13825,13125,13825,8.284,0
+TOVX.US,D,20130909,000000,13475,14087.5,13475,14087.5,21.364,0
+TOVX.US,D,20130910,000000,13912.5,13912.5,13300,13825,10.064,0
+TOVX.US,D,20130911,000000,13475,13825,13037.5,13825,13.484,0
+TOVX.US,D,20130912,000000,13825,13825,13212.5,13825,12.908,0
+TOVX.US,D,20130913,000000,13737.5,13737.5,13300,13650,5.752,0
+TOVX.US,D,20130916,000000,13562.5,13912.5,13387.5,13387.5,7.912,0
+TOVX.US,D,20130917,000000,13562.5,13912.5,13300,13912.5,19.116,0
+TOVX.US,D,20130918,000000,13825,13825,13562.5,13737.5,5.808,0
+TOVX.US,D,20130919,000000,13562.5,13912.5,13387.5,13475,11.584,0
+TOVX.US,D,20130920,000000,13737.5,13912.5,13562.5,13737.5,4.992,0
+TOVX.US,D,20130923,000000,13737.5,13912.5,13737.5,13825,8.144,0
+TOVX.US,D,20130924,000000,13825,13825,13562.5,13562.5,6.72,0
+TOVX.US,D,20130925,000000,13650,14000,13562.5,13562.5,5.364,0
+TOVX.US,D,20130926,000000,13650,14700,13650,14612.5,28.896,0
+TOVX.US,D,20130927,000000,14787.5,15750,14612.5,14962.5,27.648,0
+TOVX.US,D,20130930,000000,15312.5,17237.5,14437.5,14700,26.968,0
+TOVX.US,D,20131001,000000,14700,15837.5,14700,15750,10.824,0
+TOVX.US,D,20131002,000000,15750,15750,14875,15750,15.812,0
+TOVX.US,D,20131003,000000,15575,16187.5,15487.5,15750,8.524,0
+TOVX.US,D,20131004,000000,15925,16625,15925,16187.5,12.74,0
+TOVX.US,D,20131007,000000,15925,16625,15837.5,16187.5,8.684,0
+TOVX.US,D,20131008,000000,16012.5,16537.5,15312.5,15312.5,14.5,0
+TOVX.US,D,20131009,000000,15312.5,16100,15050,15050,8.816,0
+TOVX.US,D,20131010,000000,15050,15575,14875,15050,9.268,0
+TOVX.US,D,20131011,000000,14875,15487.5,14000,14525,15.644,0
+TOVX.US,D,20131014,000000,14350,14350,13825,14087.5,7,0
+TOVX.US,D,20131015,000000,14000,16187.5,13737.5,14262.5,10.272,0
+TOVX.US,D,20131016,000000,14262.5,14262.5,13650,14000,10.46,0
+TOVX.US,D,20131017,000000,13300,13912.5,13300,13912.5,12.14,0
+TOVX.US,D,20131018,000000,13825,14000,13650,14000,3.484,0
+TOVX.US,D,20131021,000000,14087.5,14350,13562.5,13650,3.648,0
+TOVX.US,D,20131022,000000,13650,14350,13650,14350,9.472,0
+TOVX.US,D,20131023,000000,14175,14350,14175,14262.5,6.432,0
+TOVX.US,D,20131024,000000,14262.5,14262.5,13650,14262.5,3.86,0
+TOVX.US,D,20131025,000000,14437.5,14612.5,13562.5,14000,5.34,0
+TOVX.US,D,20131028,000000,14437.5,14437.5,13125,13212.5,8.968,0
+TOVX.US,D,20131029,000000,13125,14000,13037.5,13037.5,7.032,0
+TOVX.US,D,20131030,000000,13037.5,14000,13037.5,13300,6.34,0
+TOVX.US,D,20131031,000000,13562.5,13562.5,13125,13125,4.092,0
+TOVX.US,D,20131101,000000,13825,13825,12950,12950,5.86,0
+TOVX.US,D,20131104,000000,12950,13212.5,12687.5,12687.5,6.724,0
+TOVX.US,D,20131105,000000,12950,13737.5,12775,13212.5,7.864,0
+TOVX.US,D,20131106,000000,13737.5,13737.5,13037.5,13037.5,9.008,0
+TOVX.US,D,20131107,000000,13212.5,13475,12512.5,12687.5,7.216,0
+TOVX.US,D,20131108,000000,12862.5,13475,12075,12862.5,15.292,0
+TOVX.US,D,20131111,000000,13125,13125,11900,12250,8.068,0
+TOVX.US,D,20131112,000000,12337.5,13037.5,12337.5,12775,5.988,0
+TOVX.US,D,20131113,000000,13037.5,13562.5,12512.5,12950,6.22,0
+TOVX.US,D,20131114,000000,13387.5,13387.5,12687.5,13037.5,2.896,0
+TOVX.US,D,20131115,000000,13300,13300,12337.5,12512.5,12.36,0
+TOVX.US,D,20131118,000000,12687.5,12687.5,11725,11900,19.832,0
+TOVX.US,D,20131119,000000,11987.5,12075,10762.5,11025,17.012,0
+TOVX.US,D,20131120,000000,10412.5,11200,10237.5,11112.5,10.268,0
+TOVX.US,D,20131121,000000,11200,11462.5,10762.5,11462.5,11.984,0
+TOVX.US,D,20131122,000000,11812.5,11900,11200,11725,9.716,0
+TOVX.US,D,20131125,000000,11725,11725,10937.5,11462.5,11.204,0
+TOVX.US,D,20131126,000000,11112.5,11462.5,10850,11112.5,14.48,0
+TOVX.US,D,20131127,000000,11112.5,11112.5,10412.5,11112.5,15.228,0
+TOVX.US,D,20131129,000000,10937.5,11375,10500,11200,16.788,0
+TOVX.US,D,20131202,000000,11375,11375,10500,11025,4.72,0
+TOVX.US,D,20131203,000000,10937.5,11025,10325,10325,18.336,0
+TOVX.US,D,20131204,000000,10325,10500,9887.5,10500,13.12,0
+TOVX.US,D,20131205,000000,10500,10937.5,10062.5,10325,7.088,0
+TOVX.US,D,20131206,000000,10500,10762.5,10237.5,10762.5,8.3,0
+TOVX.US,D,20131209,000000,11375,12425,10500,10937.5,51.308,0
+TOVX.US,D,20131210,000000,11550,12512.5,11200,11812.5,21.48,0
+TOVX.US,D,20131211,000000,11375,11812.5,10500,11112.5,36.876,0
+TOVX.US,D,20131212,000000,8925,9887.5,8312.5,9100,522.668,0
+TOVX.US,D,20131213,000000,9187.5,9187.5,8750,8925,89.984,0
+TOVX.US,D,20131216,000000,8925,8925,8662.5,8750,83.616,0
+TOVX.US,D,20131217,000000,8837.5,9887.5,8750,9362.5,63.7,0
+TOVX.US,D,20131218,000000,9625,10150,9362.5,9712.5,126.156,0
+TOVX.US,D,20131219,000000,9450,9800,9450,9712.5,24.836,0
+TOVX.US,D,20131220,000000,9975,10500,9537.5,10150,79.16,0
+TOVX.US,D,20131223,000000,10675,12687.5,10500,11987.5,199.84,0
+TOVX.US,D,20131224,000000,12250,13387.5,12250,13037.5,88.864,0
+TOVX.US,D,20131226,000000,13300,13825,12425,13650,85.06,0
+TOVX.US,D,20131227,000000,13475,14875,13387.5,13562.5,113.344,0
+TOVX.US,D,20131230,000000,14000,14000,13125,13387.5,52.08,0
+TOVX.US,D,20131231,000000,13475,13912.5,12950,13387.5,53.688,0
+TOVX.US,D,20140102,000000,13387.5,14437.5,12950,14087.5,86.276,0
+TOVX.US,D,20140103,000000,14437.5,15137.5,14175,14787.5,75.24,0
+TOVX.US,D,20140106,000000,15312.5,16537.5,14962.5,16537.5,118.724,0
+TOVX.US,D,20140107,000000,16625,17587.5,14875,15925,169.768,0
+TOVX.US,D,20140108,000000,16187.5,16362.5,14525,15487.5,113.304,0
+TOVX.US,D,20140109,000000,15312.5,16187.5,14875,16187.5,44.088,0
+TOVX.US,D,20140110,000000,16450,16887.5,15837.5,16362.5,102.572,0
+TOVX.US,D,20140113,000000,16450,16450,15050,15400,100.764,0
+TOVX.US,D,20140114,000000,15750,16450,14525,15225,76.688,0
+TOVX.US,D,20140115,000000,15750,16975,14962.5,16800,82.044,0
+TOVX.US,D,20140116,000000,17237.5,17850,16100,16450,98.5,0
+TOVX.US,D,20140117,000000,16275,17150,16100,16362.5,71.564,0
+TOVX.US,D,20140121,000000,16625,17237.5,16187.5,16362.5,47.188,0
+TOVX.US,D,20140122,000000,16362.5,16625,15312.5,16187.5,51.54,0
+TOVX.US,D,20140123,000000,16187.5,17150,15750,17150,64.996,0
+TOVX.US,D,20140124,000000,16800,17150,15750,16887.5,36.276,0
+TOVX.US,D,20140127,000000,16887.5,16887.5,14350,14962.5,132.62,0
+TOVX.US,D,20140128,000000,14787.5,16187.5,14525,15225,65.264,0
+TOVX.US,D,20140129,000000,15312.5,15837.5,15312.5,15662.5,16.428,0
+TOVX.US,D,20140130,000000,15312.5,17500,15312.5,16625,63.252,0
+TOVX.US,D,20140131,000000,16187.5,17762.5,16012.5,17412.5,110.196,0
+TOVX.US,D,20140203,000000,17412.5,17412.5,16012.5,16450,56.36,0
+TOVX.US,D,20140204,000000,17062.5,17850,16450,16887.5,41.516,0
+TOVX.US,D,20140205,000000,16625,16800,15137.5,16362.5,58.748,0
+TOVX.US,D,20140206,000000,16275,16887.5,15575,15925,26.04,0
+TOVX.US,D,20140207,000000,16012.5,16625,15662.5,16537.5,28.224,0
+TOVX.US,D,20140210,000000,16887.5,17325,16275,16800,36.072,0
+TOVX.US,D,20140211,000000,16975,17325,16012.5,17150,44.468,0
+TOVX.US,D,20140212,000000,17150,17325,16275,16800,33.904,0
+TOVX.US,D,20140213,000000,16537.5,21525,16450,20125,430.876,0
+TOVX.US,D,20140214,000000,21787.5,24500,20300,21350,461.352,0
+TOVX.US,D,20140218,000000,21787.5,23625,21437.5,23187.5,263.004,0
+TOVX.US,D,20140219,000000,24412.5,25287.5,22925,23800,360.988,0
+TOVX.US,D,20140220,000000,23975,23975,21000,23537.5,133.784,0
+TOVX.US,D,20140221,000000,23887.5,24150,22575,23100,127.416,0
+TOVX.US,D,20140224,000000,23625,23975,22312.5,23887.5,110.972,0
+TOVX.US,D,20140225,000000,24150,26687.5,23625,25375,349.428,0
+TOVX.US,D,20140226,000000,25462.5,25900,23887.5,24412.5,182.016,0
+TOVX.US,D,20140227,000000,23712.5,24500,22925,24150,137.728,0
+TOVX.US,D,20140228,000000,23712.5,24500,22050,23625,136.34,0
+TOVX.US,D,20140303,000000,22400,23450,21962.5,23100,82.576,0
+TOVX.US,D,20140304,000000,23625,24937.5,22925,24150,176.568,0
+TOVX.US,D,20140305,000000,23887.5,26425,23887.5,25375,285.288,0
+TOVX.US,D,20140306,000000,25550,25812.5,23187.5,24150,188.692,0
+TOVX.US,D,20140307,000000,24500,24850,23362.5,23800,101.972,0
+TOVX.US,D,20140310,000000,24237.5,25375,23362.5,24587.5,195.828,0
+TOVX.US,D,20140311,000000,24762.5,26250,23625,24325,265.684,0
+TOVX.US,D,20140312,000000,24062.5,25375,23800,25375,109.968,0
+TOVX.US,D,20140313,000000,25637.5,25812.5,24237.5,25812.5,203.312,0
+TOVX.US,D,20140314,000000,26425,28000,26075,27387.5,414.244,0
+TOVX.US,D,20140317,000000,27650,27825,26162.5,26687.5,228.528,0
+TOVX.US,D,20140318,000000,26687.5,27650,26250,27562.5,169.568,0
+TOVX.US,D,20140319,000000,29137.5,31850,28437.5,30187.5,612.8,0
+TOVX.US,D,20140320,000000,30362.5,31062.5,29312.5,29750,182.82,0
+TOVX.US,D,20140321,000000,29137.5,30275,28000,28525,195.66,0
+TOVX.US,D,20140324,000000,28437.5,28787.5,25200,27650,206.44,0
+TOVX.US,D,20140325,000000,27650,28087.5,25200,26425,174.088,0
+TOVX.US,D,20140326,000000,26425,26600,22662.5,23800,218.616,0
+TOVX.US,D,20140327,000000,23800,23975,21437.5,22750,202.536,0
+TOVX.US,D,20140328,000000,22750,23187.5,20650,23012.5,125.208,0
+TOVX.US,D,20140331,000000,23625,24062.5,22137.5,22487.5,131.62,0
+TOVX.US,D,20140401,000000,22400,23537.5,21875,22400,121.084,0
+TOVX.US,D,20140402,000000,22575,22662.5,20737.5,21962.5,132.928,0
+TOVX.US,D,20140403,000000,21875,22137.5,20825,21437.5,110.572,0
+TOVX.US,D,20140404,000000,21875,22750,19687.5,20387.5,168.168,0
+TOVX.US,D,20140407,000000,20125,20387.5,18987.5,19512.5,117.696,0
+TOVX.US,D,20140408,000000,19862.5,20825,19075,20125,101.876,0
+TOVX.US,D,20140409,000000,20125,21087.5,19950,20475,87.46,0
+TOVX.US,D,20140410,000000,20912.5,22400,19775,21700,196.356,0
+TOVX.US,D,20140411,000000,20737.5,23275,20212.5,22225,170.344,0
+TOVX.US,D,20140414,000000,23187.5,24675,21525,22487.5,280.624,0
+TOVX.US,D,20140415,000000,21875,23100,20212.5,21700,144.36,0
+TOVX.US,D,20140416,000000,21700,22487.5,21437.5,21787.5,47.564,0
+TOVX.US,D,20140417,000000,21875,22750,21175,22050,34.992,0
+TOVX.US,D,20140421,000000,21875,25287.5,21875,25200,137.416,0
+TOVX.US,D,20140422,000000,25375,26600,25200,25987.5,153.496,0
+TOVX.US,D,20140423,000000,26600,27037.5,25200,25462.5,123.988,0
+TOVX.US,D,20140424,000000,25375,27650,24675,27037.5,196.228,0
+TOVX.US,D,20140425,000000,26600,27037.5,24587.5,24850,153.784,0
+TOVX.US,D,20140428,000000,25287.5,26950,23712.5,25462.5,228.756,0
+TOVX.US,D,20140429,000000,25637.5,26512.5,17500,18375,584.7,0
+TOVX.US,D,20140430,000000,17325,18375,10587.5,12687.5,1771.316,0
+TOVX.US,D,20140501,000000,12862.5,14437.5,12250,12600,316.96,0
+TOVX.US,D,20140502,000000,12775,13212.5,11375,11375,192.384,0
+TOVX.US,D,20140505,000000,11637.5,12600,11200,12425,186.872,0
+TOVX.US,D,20140506,000000,12425,12862.5,11375,11375,148.312,0
+TOVX.US,D,20140507,000000,11812.5,12425,11462.5,11900,98.444,0
+TOVX.US,D,20140508,000000,11900,12250,10675,11112.5,153.292,0
+TOVX.US,D,20140509,000000,11637.5,11637.5,10587.5,11200,61.728,0
+TOVX.US,D,20140512,000000,11637.5,11725,11112.5,11375,77.364,0
+TOVX.US,D,20140513,000000,11462.5,11637.5,10937.5,11112.5,65.132,0
+TOVX.US,D,20140514,000000,11200,11287.5,10150,10150,65.732,0
+TOVX.US,D,20140515,000000,11462.5,12950,10937.5,12775,370.36,0
+TOVX.US,D,20140516,000000,13125,13212.5,11987.5,12337.5,84.86,0
+TOVX.US,D,20140519,000000,12425,12950,12337.5,12600,55.036,0
+TOVX.US,D,20140520,000000,12512.5,12512.5,11550,11987.5,76.556,0
+TOVX.US,D,20140521,000000,11900,12075,11375,11375,65.812,0
+TOVX.US,D,20140522,000000,11725,12075,11375,11987.5,30.892,0
+TOVX.US,D,20140523,000000,11812.5,12162.5,11725,11812.5,21.252,0
+TOVX.US,D,20140527,000000,12075,12337.5,11462.5,11462.5,63.296,0
+TOVX.US,D,20140528,000000,11462.5,11812.5,11287.5,11462.5,45.464,0
+TOVX.US,D,20140529,000000,11637.5,12162.5,11462.5,11900,54.964,0
+TOVX.US,D,20140530,000000,11987.5,12075,11637.5,12075,59.7,0
+TOVX.US,D,20140602,000000,12075,12250,11637.5,12162.5,35.504,0
+TOVX.US,D,20140603,000000,12250,12425,11637.5,11987.5,41.46,0
+TOVX.US,D,20140604,000000,11900,11900,11462.5,11550,32.12,0
+TOVX.US,D,20140605,000000,11725,11900,11375,11637.5,30.412,0
+TOVX.US,D,20140606,000000,11725,12075,11462.5,12075,33.028,0
+TOVX.US,D,20140609,000000,12162.5,15575,12075,14350,272.98,0
+TOVX.US,D,20140610,000000,14875,15312.5,12075,13037.5,225.7,0
+TOVX.US,D,20140611,000000,13037.5,13125,12425,12950,44.244,0
+TOVX.US,D,20140612,000000,12775,12950,12337.5,12425,33.928,0
+TOVX.US,D,20140613,000000,12425,13825,12162.5,13737.5,85.08,0
+TOVX.US,D,20140616,000000,13825,14000,13212.5,13475,31.248,0
+TOVX.US,D,20140617,000000,13650,14262.5,13387.5,14087.5,56.708,0
+TOVX.US,D,20140618,000000,14350,14875,14087.5,14875,60.14,0
+TOVX.US,D,20140619,000000,15312.5,16537.5,14962.5,16100,118.42,0
+TOVX.US,D,20140620,000000,16275,16275,15312.5,15662.5,50.436,0
+TOVX.US,D,20140623,000000,15925,15925,14437.5,14612.5,63.708,0
+TOVX.US,D,20140624,000000,14787.5,15225,14087.5,14350,35.26,0
+TOVX.US,D,20140625,000000,15750,15750,14350,14962.5,66.06,0
+TOVX.US,D,20140626,000000,14700,15050,14000,14962.5,46.428,0
+TOVX.US,D,20140627,000000,14875,15312.5,14350,14962.5,47.208,0
+TOVX.US,D,20140630,000000,15137.5,15575,14525,15050,26.768,0
+TOVX.US,D,20140701,000000,15487.5,16100,15050,15225,59.98,0
+TOVX.US,D,20140702,000000,14962.5,15400,14175,14612.5,87.6,0
+TOVX.US,D,20140703,000000,14525,14875,13912.5,14437.5,38.376,0
+TOVX.US,D,20140707,000000,14525,14525,13475,14087.5,60.06,0
+TOVX.US,D,20140708,000000,14087.5,14087.5,12950,13562.5,55.6,0
+TOVX.US,D,20140709,000000,13737.5,13737.5,13037.5,13300,18.972,0
+TOVX.US,D,20140710,000000,12950,13300,12862.5,13212.5,30.148,0
+TOVX.US,D,20140711,000000,13037.5,13387.5,12950,13037.5,33.116,0
+TOVX.US,D,20140714,000000,12950,13475,12775,13125,31.9,0
+TOVX.US,D,20140715,000000,13125,13475,12337.5,12425,36.772,0
+TOVX.US,D,20140716,000000,12425,12425,11550,11900,39.712,0
+TOVX.US,D,20140717,000000,11812.5,13212.5,11637.5,13037.5,69.992,0
+TOVX.US,D,20140718,000000,12687.5,14350,12600,14350,74.152,0
+TOVX.US,D,20140721,000000,14525,15312.5,14000,14175,26.508,0
+TOVX.US,D,20140722,000000,14175,14175,13037.5,13212.5,39.26,0
+TOVX.US,D,20140723,000000,13300,13825,13300,13737.5,12.284,0
+TOVX.US,D,20140724,000000,13650,13912.5,13300,13300,27.436,0
+TOVX.US,D,20140725,000000,13300,13562.5,12512.5,12862.5,75.492,0
+TOVX.US,D,20140728,000000,12950,13912.5,11725,12775,162.248,0
+TOVX.US,D,20140729,000000,12687.5,19250,12687.5,17150,553.304,0
+TOVX.US,D,20140730,000000,16712.5,17500,15750,16625,109.312,0
+TOVX.US,D,20140731,000000,15750,16537.5,15137.5,15312.5,70.12,0
+TOVX.US,D,20140801,000000,15400,15837.5,14262.5,14262.5,47.824,0
+TOVX.US,D,20140804,000000,14612.5,15662.5,14262.5,15312.5,35.376,0
+TOVX.US,D,20140805,000000,15662.5,16187.5,14700,15312.5,58.112,0
+TOVX.US,D,20140806,000000,15225,15225,14350,14612.5,33.032,0
+TOVX.US,D,20140807,000000,14612.5,15225,14000,14525,42.068,0
+TOVX.US,D,20140808,000000,14437.5,14875,14087.5,14350,29.252,0
+TOVX.US,D,20140811,000000,14700,15225,14437.5,14962.5,61.596,0
+TOVX.US,D,20140812,000000,15137.5,15137.5,14525,15137.5,46.96,0
+TOVX.US,D,20140813,000000,15225,16012.5,14962.5,15837.5,65.836,0
+TOVX.US,D,20140814,000000,16537.5,17587.5,16012.5,16100,165.724,0
+TOVX.US,D,20140815,000000,16887.5,16887.5,15312.5,15837.5,58.352,0
+TOVX.US,D,20140818,000000,16100,16625,15837.5,16012.5,21.96,0
+TOVX.US,D,20140819,000000,16450,18550,16100,17500,179.644,0
+TOVX.US,D,20140820,000000,17937.5,20912.5,17937.5,20300,288.568,0
+TOVX.US,D,20140821,000000,19687.5,21000,18550,20212.5,144.156,0
+TOVX.US,D,20140822,000000,20562.5,20825,19425,19687.5,48.94,0
+TOVX.US,D,20140825,000000,20037.5,20475,19075,20125,54.528,0
+TOVX.US,D,20140826,000000,20387.5,21000,19862.5,19862.5,56.02,0
+TOVX.US,D,20140827,000000,20125,20650,19162.5,19425,52.628,0
+TOVX.US,D,20140828,000000,20037.5,20562.5,19512.5,20125,52.248,0
+TOVX.US,D,20140829,000000,20300,23012.5,19950,22925,196.352,0
+TOVX.US,D,20140902,000000,24062.5,24062.5,21875,22925,127.424,0
+TOVX.US,D,20140903,000000,23187.5,23187.5,22312.5,22925,37.72,0
+TOVX.US,D,20140904,000000,22837.5,23362.5,21875,22487.5,43.888,0
+TOVX.US,D,20140905,000000,22837.5,22925,22137.5,22837.5,30.008,0
+TOVX.US,D,20140908,000000,23012.5,23012.5,21875,21875,56.056,0
+TOVX.US,D,20140909,000000,22050,22050,19425,20212.5,80.488,0
+TOVX.US,D,20140910,000000,19950,20387.5,17500,19250,131.956,0
+TOVX.US,D,20140911,000000,19250,21612.5,18637.5,20650,119.756,0
+TOVX.US,D,20140912,000000,21350,21437.5,17937.5,18462.5,296.308,0
+TOVX.US,D,20140915,000000,18200,18462.5,15225,16100,292.244,0
+TOVX.US,D,20140916,000000,16625,16887.5,13825,15575,198.692,0
+TOVX.US,D,20140917,000000,16187.5,16187.5,14787.5,15312.5,57.996,0
+TOVX.US,D,20140918,000000,16012.5,16012.5,14962.5,15137.5,42.34,0
+TOVX.US,D,20140919,000000,15662.5,15837.5,14700,15312.5,53.892,0
+TOVX.US,D,20140922,000000,14437.5,15137.5,14000,14350,80.42,0
+TOVX.US,D,20140923,000000,16100,16100,14612.5,15312.5,46.896,0
+TOVX.US,D,20140924,000000,15050,15225,14700,15050,31.124,0
+TOVX.US,D,20140925,000000,14787.5,14875,14087.5,14612.5,52.5,0
+TOVX.US,D,20140926,000000,14787.5,15050,14000,14175,44.852,0
+TOVX.US,D,20140929,000000,14000,15312.5,14000,14700,61.416,0
+TOVX.US,D,20140930,000000,14787.5,16275,14525,15575,72.792,0
+TOVX.US,D,20141001,000000,15225,15750,14525,14787.5,43.928,0
+TOVX.US,D,20141002,000000,14700,15137.5,14087.5,14787.5,37.656,0
+TOVX.US,D,20141003,000000,14962.5,15662.5,14525,15225,42.176,0
+TOVX.US,D,20141006,000000,15050,15137.5,14262.5,14437.5,35.212,0
+TOVX.US,D,20141007,000000,14262.5,14437.5,14087.5,14087.5,31.172,0
+TOVX.US,D,20141008,000000,14000,14175,11812.5,12950,208.892,0
+TOVX.US,D,20141009,000000,12775,13475,11987.5,12337.5,55.588,0
+TOVX.US,D,20141010,000000,12337.5,13475,11987.5,12512.5,108.392,0
+TOVX.US,D,20141013,000000,12425,12687.5,11987.5,12162.5,30.448,0
+TOVX.US,D,20141014,000000,12075,12600,11987.5,12600,40.128,0
+TOVX.US,D,20141015,000000,12337.5,12512.5,11812.5,11987.5,55.224,0
+TOVX.US,D,20141016,000000,11725,13737.5,11725,13125,55.528,0
+TOVX.US,D,20141017,000000,13475,14787.5,13212.5,13650,73.1,0
+TOVX.US,D,20141020,000000,13825,14787.5,13737.5,14525,65.476,0
+TOVX.US,D,20141021,000000,14787.5,14787.5,14262.5,14525,47.792,0
+TOVX.US,D,20141022,000000,14525,15487.5,14525,15137.5,68.432,0
+TOVX.US,D,20141023,000000,15487.5,16012.5,15050,15487.5,98.064,0
+TOVX.US,D,20141024,000000,15487.5,15750,13737.5,13825,77.516,0
+TOVX.US,D,20141027,000000,13912.5,14350,13562.5,14000,39.904,0
+TOVX.US,D,20141028,000000,14262.5,14700,13737.5,14087.5,29.984,0
+TOVX.US,D,20141029,000000,14350,14350,13212.5,13737.5,34.696,0
+TOVX.US,D,20141030,000000,13737.5,14000,13125,13737.5,36.08,0
+TOVX.US,D,20141031,000000,14262.5,14262.5,13212.5,13212.5,40.308,0
+TOVX.US,D,20141103,000000,13387.5,13650,13125,13300,16.4,0
+TOVX.US,D,20141104,000000,13125,13650,13125,13387.5,10.168,0
+TOVX.US,D,20141105,000000,13300,13825,13125,13125,23.308,0
+TOVX.US,D,20141106,000000,13125,13650,12425,12425,49.428,0
+TOVX.US,D,20141107,000000,12250,13300,12250,13037.5,29.276,0
+TOVX.US,D,20141110,000000,13212.5,13212.5,12512.5,12512.5,25.792,0
+TOVX.US,D,20141111,000000,12687.5,12862.5,11987.5,12862.5,45.988,0
+TOVX.US,D,20141112,000000,12862.5,12862.5,12425,12862.5,15.128,0
+TOVX.US,D,20141113,000000,12775,12950,12162.5,12512.5,39.272,0
+TOVX.US,D,20141114,000000,12512.5,13125,11900,13125,67.78,0
+TOVX.US,D,20141117,000000,12950,13212.5,12075,12250,61.056,0
+TOVX.US,D,20141118,000000,12600,13475,12337.5,12687.5,61.02,0
+TOVX.US,D,20141119,000000,12950,13387.5,12775,12862.5,25.532,0
+TOVX.US,D,20141120,000000,13037.5,13387.5,12775,13037.5,22.364,0
+TOVX.US,D,20141121,000000,13387.5,13562.5,12425,12775,30.084,0
+TOVX.US,D,20141124,000000,13562.5,15750,13212.5,14787.5,338.492,0
+TOVX.US,D,20141125,000000,14612.5,14700,13650,14612.5,85.956,0
+TOVX.US,D,20141126,000000,14700,14875,13912.5,14350,74.468,0
+TOVX.US,D,20141128,000000,14437.5,15137.5,14087.5,15050,29.4,0
+TOVX.US,D,20141201,000000,15137.5,15575,14000,14525,74.496,0
+TOVX.US,D,20141202,000000,14525,14612.5,13387.5,13912.5,132.06,0
+TOVX.US,D,20141203,000000,14087.5,14350,13475,13825,46.916,0
+TOVX.US,D,20141204,000000,13650,13737.5,12600,13125,78.8,0
+TOVX.US,D,20141205,000000,13125,13737.5,12950,13650,31.396,0
+TOVX.US,D,20141208,000000,13387.5,13825,12775,13387.5,51.772,0
+TOVX.US,D,20141209,000000,13037.5,13475,12775,13300,41.532,0
+TOVX.US,D,20141210,000000,13387.5,13562.5,12950,13212.5,22.008,0
+TOVX.US,D,20141211,000000,13387.5,13475,13125,13212.5,19.38,0
+TOVX.US,D,20141212,000000,13650,13650,12687.5,12862.5,75.62,0
+TOVX.US,D,20141215,000000,13037.5,13125,12250,12687.5,51.608,0
+TOVX.US,D,20141216,000000,12425,13125,12162.5,13125,52.904,0
+TOVX.US,D,20141217,000000,13037.5,13300,12512.5,12862.5,50.852,0
+TOVX.US,D,20141218,000000,13125,13387.5,12687.5,13125,49.992,0
+TOVX.US,D,20141219,000000,13125,14000,13037.5,13300,59.16,0
+TOVX.US,D,20141222,000000,14087.5,14437.5,13387.5,13387.5,140.936,0
+TOVX.US,D,20141223,000000,13737.5,13737.5,12600,13387.5,92.3,0
+TOVX.US,D,20141224,000000,12862.5,13125,12687.5,12775,19.844,0
+TOVX.US,D,20141226,000000,12862.5,13125,12775,12950,40.932,0
+TOVX.US,D,20141229,000000,12950,13037.5,12600,13037.5,83.952,0
+TOVX.US,D,20141230,000000,13125,13212.5,12425,12862.5,101.748,0
+TOVX.US,D,20141231,000000,12862.5,12862.5,12337.5,12775,137.776,0
+TOVX.US,D,20150102,000000,12775,13650,12600,13562.5,102.092,0
+TOVX.US,D,20150105,000000,13650,14350,13300,13825,89.184,0
+TOVX.US,D,20150106,000000,14000,14350,13300,13737.5,48.116,0
+TOVX.US,D,20150107,000000,14000,14350,12950,13650,54.976,0
+TOVX.US,D,20150108,000000,13562.5,13912.5,13387.5,13475,32.82,0
+TOVX.US,D,20150109,000000,13475,14350,13300,13737.5,54.384,0
+TOVX.US,D,20150112,000000,14000,14350,12950,13650,123.012,0
+TOVX.US,D,20150113,000000,13387.5,14087.5,12950,13300,67.428,0
+TOVX.US,D,20150114,000000,13562.5,13737.5,12950,13737.5,113.196,0
+TOVX.US,D,20150115,000000,13737.5,14000,13125,13650,117.016,0
+TOVX.US,D,20150116,000000,13562.5,13825,13125,13825,44.46,0
+TOVX.US,D,20150120,000000,13825,13912.5,13037.5,13387.5,82.12,0
+TOVX.US,D,20150121,000000,13300,13562.5,13125,13300,43.584,0
+TOVX.US,D,20150122,000000,13387.5,13475,13125,13475,58.66,0
+TOVX.US,D,20150123,000000,13475,13650,13387.5,13387.5,33.416,0
+TOVX.US,D,20150126,000000,13300,15400,13300,15225,210.292,0
+TOVX.US,D,20150127,000000,15225,15312.5,14437.5,15137.5,72.948,0
+TOVX.US,D,20150128,000000,15137.5,15925,14787.5,15050,109.456,0
+TOVX.US,D,20150129,000000,15050,15400,14612.5,15400,59.504,0
+TOVX.US,D,20150130,000000,15575,15575,14525,14787.5,66.092,0
+TOVX.US,D,20150202,000000,14612.5,14700,13562.5,13912.5,92.404,0
+TOVX.US,D,20150203,000000,13912.5,14875,13562.5,14700,96.544,0
+TOVX.US,D,20150204,000000,15225,15225,14437.5,14700,44.2,0
+TOVX.US,D,20150205,000000,14700,15400,14700,15400,55.368,0
+TOVX.US,D,20150206,000000,15575,15575,14787.5,15137.5,62.132,0
+TOVX.US,D,20150209,000000,15225,15487.5,14350,14525,105.724,0
+TOVX.US,D,20150210,000000,15050,15400,14000,15137.5,199.548,0
+TOVX.US,D,20150211,000000,15312.5,17237.5,14612.5,16275,401.348,0
+TOVX.US,D,20150212,000000,16450,17062.5,15575,17062.5,149.316,0
+TOVX.US,D,20150213,000000,17325,19075,17062.5,18637.5,361.268,0
+TOVX.US,D,20150217,000000,19250,19862.5,18637.5,19512.5,213.332,0
+TOVX.US,D,20150218,000000,19512.5,19512.5,17500,18375,152.888,0
+TOVX.US,D,20150219,000000,18200,18987.5,17675,18287.5,66.048,0
+TOVX.US,D,20150220,000000,18462.5,19075,17762.5,18025,84.852,0
+TOVX.US,D,20150223,000000,18550,19775,18375,19512.5,224.468,0
+TOVX.US,D,20150224,000000,19862.5,20125,18812.5,19337.5,154.96,0
+TOVX.US,D,20150225,000000,19425,20562.5,18900,19687.5,128.512,0
+TOVX.US,D,20150226,000000,20125,20387.5,19337.5,19950,103.736,0
+TOVX.US,D,20150227,000000,20212.5,20300,19425,20300,109.192,0
+TOVX.US,D,20150302,000000,21262.5,21875,20650,21437.5,192.584,0
+TOVX.US,D,20150303,000000,21875,21875,20125,21087.5,153.896,0
+TOVX.US,D,20150304,000000,21262.5,21437.5,20125,20825,109.576,0
+TOVX.US,D,20150305,000000,21000,21000,19950,20562.5,81.384,0
+TOVX.US,D,20150306,000000,20650,22137.5,20387.5,21437.5,185.636,0
+TOVX.US,D,20150309,000000,22050,22050,21000,21787.5,112.444,0
+TOVX.US,D,20150310,000000,21962.5,25987.5,21087.5,25725,481.612,0
+TOVX.US,D,20150311,000000,25550,27825,24237.5,25900,495.452,0
+TOVX.US,D,20150312,000000,26600,27737.5,24718.8,24718.8,297.876,0
+TOVX.US,D,20150313,000000,26600,26600,24150,25287.5,277.28,0
+TOVX.US,D,20150316,000000,25287.5,25375,20912.5,21437.5,394.056,0
+TOVX.US,D,20150317,000000,21000,22137.5,19425,21000,342.116,0
+TOVX.US,D,20150318,000000,21437.5,21437.5,20212.5,20825,126.264,0
+TOVX.US,D,20150319,000000,22050,23975,21700,22137.5,316.984,0
+TOVX.US,D,20150320,000000,21875,22750,21087.5,22662.5,253.076,0
+TOVX.US,D,20150323,000000,22400,22662.5,21612.5,21612.5,100.344,0
+TOVX.US,D,20150324,000000,21350,22050,21000,21175,127.508,0
+TOVX.US,D,20150325,000000,21000,21087.5,19425,20300,225.76,0
+TOVX.US,D,20150326,000000,20387.5,21437.5,19687.5,20650,173.016,0
+TOVX.US,D,20150327,000000,20737.5,21262.5,19687.5,20300,114.756,0
+TOVX.US,D,20150330,000000,21175,21525,18375,20037.5,230.012,0
+TOVX.US,D,20150331,000000,20387.5,20387.5,18375,19162.5,162.524,0
+TOVX.US,D,20150401,000000,18287.5,19075,17937.5,18900,85.772,0
+TOVX.US,D,20150402,000000,18900,19250,18375,18637.5,52.036,0
+TOVX.US,D,20150406,000000,18637.5,18987.5,18375,18462.5,52.184,0
+TOVX.US,D,20150407,000000,18462.5,18812.5,17062.5,17850,133.66,0
+TOVX.US,D,20150408,000000,17850,19162.5,17500,19075,115.464,0
+TOVX.US,D,20150409,000000,18812.5,19337.5,18025,18462.5,43.508,0
+TOVX.US,D,20150410,000000,18462.5,19425,17937.5,18550,71.956,0
+TOVX.US,D,20150413,000000,18375,19862.5,18287.5,19862.5,61.556,0
+TOVX.US,D,20150414,000000,21087.5,22225,20650,22050,229.144,0
+TOVX.US,D,20150415,000000,21875,23012.5,21525,22225,136.04,0
+TOVX.US,D,20150416,000000,22050,22050,21000,21350,86.3,0
+TOVX.US,D,20150417,000000,21000,21437.5,20125,20650,79.772,0
+TOVX.US,D,20150420,000000,20825,21175,20037.5,21175,89.228,0
+TOVX.US,D,20150421,000000,21175,21350,20562.5,20825,64.536,0
+TOVX.US,D,20150422,000000,20825,21262.5,19775,20212.5,80.668,0
+TOVX.US,D,20150423,000000,19775,20650,19250,20300,66.628,0
+TOVX.US,D,20150424,000000,20125,21175,19950,20387.5,47.304,0
+TOVX.US,D,20150427,000000,20825,20825,18462.5,19250,123.772,0
+TOVX.US,D,20150428,000000,19425,19950,17850,19862.5,105.012,0
+TOVX.US,D,20150429,000000,19775,20212.5,18550,19075,67.236,0
+TOVX.US,D,20150430,000000,19250,19600,17675,18375,79.316,0
+TOVX.US,D,20150501,000000,18900,18900,17587.5,18375,97.656,0
+TOVX.US,D,20150504,000000,18375,20125,17937.5,20125,90.044,0
+TOVX.US,D,20150505,000000,19950,20125,18287.5,18900,105.908,0
+TOVX.US,D,20150506,000000,18725,18812.5,17937.5,18375,57.412,0
+TOVX.US,D,20150507,000000,18375,19075,18112.5,18287.5,35.412,0
+TOVX.US,D,20150508,000000,18287.5,18637.5,17850,18112.5,48.344,0
+TOVX.US,D,20150511,000000,18462.5,18550,18025,18112.5,43.784,0
+TOVX.US,D,20150512,000000,18025,18025,17237.5,17937.5,105.984,0
+TOVX.US,D,20150513,000000,17762.5,17850,16275,16887.5,142.856,0
+TOVX.US,D,20150514,000000,16800,17325,16450,16537.5,57.772,0
+TOVX.US,D,20150515,000000,16625,16800,16275,16362.5,36.18,0
+TOVX.US,D,20150518,000000,16187.5,17587.5,16187.5,16975,59.184,0
+TOVX.US,D,20150519,000000,16625,17675,16625,17500,62.628,0
+TOVX.US,D,20150520,000000,17062.5,17937.5,17062.5,17325,81.6,0
+TOVX.US,D,20150521,000000,17500,18200,16800,16800,61.064,0
+TOVX.US,D,20150522,000000,16800,17062.5,16100,16975,54.996,0
+TOVX.US,D,20150526,000000,16975,17150,16275,16362.5,50.136,0
+TOVX.US,D,20150527,000000,16187.5,16712.5,15837.5,16537.5,110.904,0
+TOVX.US,D,20150528,000000,16712.5,16800,16012.5,16100,71.44,0
+TOVX.US,D,20150529,000000,16100,16625,16100,16625,26.572,0
+TOVX.US,D,20150601,000000,17062.5,19075,16712.5,18900,196.156,0
+TOVX.US,D,20150602,000000,19162.5,20037.5,18200,19950,187.088,0
+TOVX.US,D,20150603,000000,21787.5,22225,20212.5,21437.5,347.944,0
+TOVX.US,D,20150604,000000,21000,22137.5,20387.5,21962.5,174.08,0
+TOVX.US,D,20150605,000000,21700,22400,21262.5,22312.5,113.876,0
+TOVX.US,D,20150608,000000,22312.5,22312.5,20825,22050,80.388,0
+TOVX.US,D,20150609,000000,21875,22662.5,21262.5,22662.5,104.712,0
+TOVX.US,D,20150610,000000,22750,22837.5,21962.5,22750,108.004,0
+TOVX.US,D,20150611,000000,22662.5,22925,21962.5,22925,77.256,0
+TOVX.US,D,20150612,000000,23012.5,25375,23012.5,24500,174.572,0
+TOVX.US,D,20150615,000000,24500,24587.5,23450,24325,99.176,0
+TOVX.US,D,20150616,000000,21875,23012.5,20125,20825,279.384,0
+TOVX.US,D,20150617,000000,20562.5,22137.5,20562.5,21350,104.812,0
+TOVX.US,D,20150618,000000,22137.5,22662.5,21262.5,21612.5,84.868,0
+TOVX.US,D,20150619,000000,21612.5,22400,21350,21700,70.56,0
+TOVX.US,D,20150622,000000,21962.5,23887.5,21962.5,23887.5,129.016,0
+TOVX.US,D,20150623,000000,23800,23975,23012.5,23275,60.612,0
+TOVX.US,D,20150624,000000,22837.5,24325,22750,24150,136.264,0
+TOVX.US,D,20150625,000000,24237.5,24412.5,23625,24412.5,93.2,0
+TOVX.US,D,20150626,000000,24500,26162.5,24500,25200,310.892,0
+TOVX.US,D,20150629,000000,25987.5,28175,24062.5,24412.5,869.236,0
+TOVX.US,D,20150630,000000,24762.5,25287.5,24150,24937.5,111.32,0
+TOVX.US,D,20150701,000000,24587.5,25725,23187.5,24325,111.04,0
+TOVX.US,D,20150702,000000,24062.5,24150,22575,22925,137.476,0
+TOVX.US,D,20150706,000000,22575,23887.5,22400,23887.5,63.176,0
+TOVX.US,D,20150707,000000,23800,25200,23100,24937.5,116.904,0
+TOVX.US,D,20150708,000000,25287.5,25375,22925,24150,101.796,0
+TOVX.US,D,20150709,000000,24325,25025,24150,24937.5,99.976,0
+TOVX.US,D,20150710,000000,25375,27037.5,24762.5,26600,212.72,0
+TOVX.US,D,20150713,000000,27037.5,30625,26250,30537.5,326.584,0
+TOVX.US,D,20150714,000000,30275,35875,29312.5,35000,648.58,0
+TOVX.US,D,20150715,000000,35000,37800,29312.5,32900,886.252,0
+TOVX.US,D,20150716,000000,26950,29487.5,26862.5,27300,1970.044,0
+TOVX.US,D,20150717,000000,28000,29487.5,27562.5,28962.5,462.436,0
+TOVX.US,D,20150720,000000,29662.5,29662.5,27125,27737.5,380.216,0
+TOVX.US,D,20150721,000000,28000,31325,27125,29837.5,468.228,0
+TOVX.US,D,20150722,000000,29750,31062.5,29050,30187.5,202.572,0
+TOVX.US,D,20150723,000000,30187.5,30625,29487.5,29750,187.324,0
+TOVX.US,D,20150724,000000,30012.5,30012.5,27562.5,27912.5,290.596,0
+TOVX.US,D,20150727,000000,28000,29662.5,26337.5,29312.5,166.332,0
+TOVX.US,D,20150728,000000,28875,30100,28612.5,29312.5,140.456,0
+TOVX.US,D,20150729,000000,29662.5,30187.5,28087.5,28962.5,143.556,0
+TOVX.US,D,20150730,000000,29312.5,29312.5,27562.5,27912.5,146.504,0
+TOVX.US,D,20150731,000000,27650,28875,27562.5,27825,162.616,0
+TOVX.US,D,20150803,000000,28087.5,29050,27475,28262.5,152.088,0
+TOVX.US,D,20150804,000000,28000,28437.5,27212.5,27825,116.924,0
+TOVX.US,D,20150805,000000,27737.5,28437.5,26250,28087.5,219.508,0
+TOVX.US,D,20150806,000000,27825,28000,26250,27125,268.452,0
+TOVX.US,D,20150807,000000,26687.5,28000,25025,28000,283.956,0
+TOVX.US,D,20150810,000000,25812.5,26162.5,22400,24062.5,541.404,0
+TOVX.US,D,20150811,000000,24062.5,24587.5,21175,21262.5,343.176,0
+TOVX.US,D,20150812,000000,20125,22575,19600,22050,251.736,0
+TOVX.US,D,20150813,000000,22400,22400,21000,21262.5,105.404,0
+TOVX.US,D,20150814,000000,21000,21350,20125,20737.5,96.812,0
+TOVX.US,D,20150817,000000,20737.5,21262.5,20300,20650,101.016,0
+TOVX.US,D,20150818,000000,20562.5,21000,19512.5,19512.5,175.896,0
+TOVX.US,D,20150819,000000,19425,19950,18200,18900,214.572,0
+TOVX.US,D,20150820,000000,18375,19425,18112.5,18112.5,133.416,0
+TOVX.US,D,20150821,000000,17587.5,19337.5,16712.5,18987.5,277.176,0
+TOVX.US,D,20150824,000000,17937.5,20212.5,17237.5,18987.5,220.232,0
+TOVX.US,D,20150825,000000,20650,21262.5,19337.5,19425,122.836,0
+TOVX.US,D,20150826,000000,19775,19950,18375,19687.5,146.092,0
+TOVX.US,D,20150827,000000,19950,20737.5,19687.5,20737.5,75.396,0
+TOVX.US,D,20150828,000000,21087.5,22575,20475,21700,112.276,0
+TOVX.US,D,20150831,000000,22050,22487.5,21350,21875,66.948,0
+TOVX.US,D,20150901,000000,21787.5,21787.5,19687.5,19862.5,161.692,0
+TOVX.US,D,20150902,000000,20125,21000,19600,20037.5,93.804,0
+TOVX.US,D,20150903,000000,20125,20300,18812.5,19337.5,104.892,0
+TOVX.US,D,20150904,000000,19075,22400,19075,21875,166.116,0
+TOVX.US,D,20150908,000000,22400,22487.5,20825,21962.5,132.996,0
+TOVX.US,D,20150909,000000,22400,22837.5,21262.5,21262.5,78.296,0
+TOVX.US,D,20150910,000000,21000,21525,20475,21350,77.716,0
+TOVX.US,D,20150911,000000,21000,23712.5,20825,22925,114.48,0
+TOVX.US,D,20150914,000000,23275,24062.5,22050,24062.5,80.72,0
+TOVX.US,D,20150915,000000,23800,25812.5,23450,24762.5,140.572,0
+TOVX.US,D,20150916,000000,24937.5,25812.5,23712.5,25725,124.676,0
+TOVX.US,D,20150917,000000,25375,27912.5,25025,27387.5,230.704,0
+TOVX.US,D,20150918,000000,26425,28875,26425,28700,284.628,0
+TOVX.US,D,20150921,000000,28700,30100,25462.5,26950,413.156,0
+TOVX.US,D,20150922,000000,26250,27300,25462.5,26950,105.348,0
+TOVX.US,D,20150923,000000,26687.5,27387.5,25725,25987.5,124.84,0
+TOVX.US,D,20150924,000000,25812.5,27912.5,25812.5,27912.5,210.036,0
+TOVX.US,D,20150925,000000,27825,28437.5,24675,25637.5,191.212,0
+TOVX.US,D,20150928,000000,23625,24937.5,20212.5,21175,290.096,0
+TOVX.US,D,20150929,000000,21000,21700,18025,18900,238.96,0
+TOVX.US,D,20150930,000000,19337.5,20825,19250,19862.5,146.388,0
+TOVX.US,D,20151001,000000,20037.5,20037.5,18462.5,18987.5,96.024,0
+TOVX.US,D,20151002,000000,18637.5,21525,18200,21525,111.224,0
+TOVX.US,D,20151005,000000,21875,22050,20475,21000,85.232,0
+TOVX.US,D,20151006,000000,21262.5,21612.5,19512.5,20212.5,77.348,0
+TOVX.US,D,20151007,000000,20300,21350,19775,21000,67.664,0
+TOVX.US,D,20151008,000000,21000,21437.5,19862.5,20825,61.004,0
+TOVX.US,D,20151009,000000,20737.5,21612.5,20562.5,21087.5,51.956,0
+TOVX.US,D,20151012,000000,21262.5,21262.5,19862.5,19862.5,60.36,0
+TOVX.US,D,20151013,000000,20825,21525,19250,19250,140.936,0
+TOVX.US,D,20151014,000000,19512.5,20387.5,18900,19162.5,126.892,0
+TOVX.US,D,20151015,000000,19425,21000,19250,20737.5,84.08,0
+TOVX.US,D,20151016,000000,21087.5,21962.5,20562.5,20825,63.188,0
+TOVX.US,D,20151019,000000,20912.5,21875,20125,21175,75.552,0
+TOVX.US,D,20151020,000000,21612.5,21787.5,20737.5,21000,71.796,0
+TOVX.US,D,20151021,000000,22400,22662.5,19950,20912.5,190.444,0
+TOVX.US,D,20151022,000000,20650,21437.5,19950,20125,63.064,0
+TOVX.US,D,20151023,000000,20125,20912.5,19425,20300,85.668,0
+TOVX.US,D,20151026,000000,20475,20737.5,19687.5,19775,45.784,0
+TOVX.US,D,20151027,000000,19950,20212.5,19425,19687.5,66.56,0
+TOVX.US,D,20151028,000000,19950,20650,19600,20475,63.932,0
+TOVX.US,D,20151029,000000,20037.5,20912.5,19512.5,19950,45.244,0
+TOVX.US,D,20151030,000000,19950,20300,18987.5,20037.5,102.284,0
+TOVX.US,D,20151102,000000,19950,21525,19775,20912.5,103.756,0
+TOVX.US,D,20151103,000000,20825,22750,20737.5,21700,126.416,0
+TOVX.US,D,20151104,000000,21700,22225,21000,21875,78.972,0
+TOVX.US,D,20151105,000000,21437.5,21787.5,20387.5,20562.5,90.756,0
+TOVX.US,D,20151106,000000,19950,21437.5,18987.5,21437.5,149.144,0
+TOVX.US,D,20151109,000000,22050,22050,20562.5,21175,71.448,0
+TOVX.US,D,20151110,000000,20825,21087.5,20037.5,20650,81.816,0
+TOVX.US,D,20151111,000000,21000,21262.5,20125,20212.5,65.064,0
+TOVX.US,D,20151112,000000,19950,20387.5,19687.5,19687.5,49.096,0
+TOVX.US,D,20151113,000000,19775,20562.5,19337.5,19687.5,68.424,0
+TOVX.US,D,20151116,000000,19687.5,19862.5,17937.5,18375,183.452,0
+TOVX.US,D,20151117,000000,18375,19687.5,18025,18200,104.124,0
+TOVX.US,D,20151118,000000,18550,18987.5,17325,18812.5,171.176,0
+TOVX.US,D,20151119,000000,19075,19687.5,18900,19425,85.612,0
+TOVX.US,D,20151120,000000,19775,22575,19600,22312.5,306.596,0
+TOVX.US,D,20151123,000000,22750,25200,22050,24762.5,278.284,0
+TOVX.US,D,20151124,000000,25200,25287.5,23625,24675,165.292,0
+TOVX.US,D,20151125,000000,24325,26075,24062.5,25812.5,173.964,0
+TOVX.US,D,20151127,000000,26250,27037.5,25462.5,26600,113.804,0
+TOVX.US,D,20151130,000000,26425,26512.5,24150,25025,197.064,0
+TOVX.US,D,20151201,000000,26687.5,26687.5,24500,25375,238.58,0
+TOVX.US,D,20151202,000000,25375,26250,24762.5,25112.5,152.212,0
+TOVX.US,D,20151203,000000,24937.5,25462.5,23887.5,24150,103.008,0
+TOVX.US,D,20151204,000000,24850,24850,23187.5,24150,89.588,0
+TOVX.US,D,20151207,000000,24937.5,24937.5,22050,22575,106.892,0
+TOVX.US,D,20151208,000000,22137.5,23975,21875,23800,109.756,0
+TOVX.US,D,20151209,000000,23362.5,24237.5,22225,22225,77.932,0
+TOVX.US,D,20151210,000000,22575,22662.5,19862.5,21000,152.744,0
+TOVX.US,D,20151211,000000,20562.5,21000,19775,20475,115.852,0
+TOVX.US,D,20151214,000000,19862.5,20650,18812.5,18987.5,125.36,0
+TOVX.US,D,20151215,000000,19250,20125,19075,20125,89.224,0
+TOVX.US,D,20151216,000000,20212.5,21700,20125,21262.5,88,0
+TOVX.US,D,20151217,000000,21175,22575,20562.5,21262.5,130.172,0
+TOVX.US,D,20151218,000000,21350,22575,21087.5,21700,76.376,0
+TOVX.US,D,20151221,000000,21875,21875,21087.5,21437.5,43.828,0
+TOVX.US,D,20151222,000000,21350,21437.5,19862.5,20387.5,116.912,0
+TOVX.US,D,20151223,000000,20037.5,20737.5,19512.5,20387.5,122.388,0
+TOVX.US,D,20151224,000000,20825,20825,19425,20212.5,62.012,0
+TOVX.US,D,20151228,000000,20125,20387.5,19250,19687.5,62.564,0
+TOVX.US,D,20151229,000000,20037.5,20562.5,19425,20300,72.492,0
+TOVX.US,D,20151230,000000,20825,20825,19337.5,19775,113.98,0
+TOVX.US,D,20151231,000000,19425,20151.2,19425,20037.5,66.868,0
+TOVX.US,D,20160104,000000,19425,20212.5,18987.5,19862.5,114.368,0
+TOVX.US,D,20160105,000000,20125,20868.8,19337.5,19862.5,111.744,0
+TOVX.US,D,20160106,000000,19250,20038.2,18900,19337.5,121.22,0
+TOVX.US,D,20160107,000000,18812.5,19425,18200,18375,187.476,0
+TOVX.US,D,20160108,000000,18375,19250,17675,17762.5,134.08,0
+TOVX.US,D,20160111,000000,17762.5,18112.5,12162.5,15225,377.848,0
+TOVX.US,D,20160112,000000,15837.5,16187.5,13562.5,14350,148.44,0
+TOVX.US,D,20160113,000000,14525,15225,12950,13037.5,173.548,0
+TOVX.US,D,20160114,000000,13212.5,14612.5,11375,14525,176.044,0
+TOVX.US,D,20160115,000000,14175,14175,13081.2,14087.5,105.456,0
+TOVX.US,D,20160119,000000,14612.5,15050,12600,13300,187.188,0
+TOVX.US,D,20160120,000000,16100,17850,13650,16712.5,618.116,0
+TOVX.US,D,20160121,000000,16450,16800,14525,14875,229.272,0
+TOVX.US,D,20160122,000000,15662.5,16362.5,15006.2,15925,146.004,0
+TOVX.US,D,20160125,000000,15925,16537.5,15225,15312.5,66.344,0
+TOVX.US,D,20160126,000000,15575,15750,14262.5,15312.5,65.836,0
+TOVX.US,D,20160127,000000,15225,15225,14087.5,14262.5,61.204,0
+TOVX.US,D,20160128,000000,14262.5,14700,12862.5,13300,154.688,0
+TOVX.US,D,20160129,000000,13125,14087.5,13125,13912.5,105.512,0
+TOVX.US,D,20160201,000000,14000,14262.5,12600,13037.5,164.456,0
+TOVX.US,D,20160202,000000,10237.5,11900,10237.5,11200,227.136,0
+TOVX.US,D,20160203,000000,11550,11725,10587.5,11287.5,65.864,0
+TOVX.US,D,20160204,000000,11025,11460.8,10675,10675,98.484,0
+TOVX.US,D,20160205,000000,10675,10761.5,9712.5,10062.5,152.284,0
+TOVX.US,D,20160208,000000,9975,10412.5,9012.5,9450,99.876,0
+TOVX.US,D,20160209,000000,8837.5,10062.5,8837.5,9625,87.496,0
+TOVX.US,D,20160210,000000,9625,9948.75,8837.5,8837.5,119.028,0
+TOVX.US,D,20160211,000000,8312.5,10150,8137.5,10150,98.144,0
+TOVX.US,D,20160212,000000,10500,10685.5,9187.5,9625,63.484,0
+TOVX.US,D,20160216,000000,9975,10061.5,9275,9362.5,60.86,0
+TOVX.US,D,20160217,000000,9450,11025,9450,11025,105.768,0
+TOVX.US,D,20160218,000000,11550,11725,10150,10937.5,86.404,0
+TOVX.US,D,20160219,000000,10937.5,11025,10500,10762.5,24.684,0
+TOVX.US,D,20160222,000000,11287.5,11462.5,10801,11462.5,37.248,0
+TOVX.US,D,20160223,000000,11462.5,13825,11200,13562.5,152.088,0
+TOVX.US,D,20160224,000000,13475,13475,12425,13212.5,95.068,0
+TOVX.US,D,20160225,000000,13650,13650,12687.5,13212.5,57.924,0
+TOVX.US,D,20160226,000000,14000,16275,13580.8,14962.5,318.068,0
+TOVX.US,D,20160229,000000,15312.5,16975,15050,16800,169.748,0
+TOVX.US,D,20160301,000000,18025,18112.5,16625,16712.5,225.12,0
+TOVX.US,D,20160302,000000,16625,17762.5,15925,17062.5,121.336,0
+TOVX.US,D,20160303,000000,16887.5,17237.5,15925,15925,77.016,0
+TOVX.US,D,20160304,000000,16537.5,17062.5,16012.5,16100,70.224,0
+TOVX.US,D,20160307,000000,16800,17237.5,16187.5,16362.5,61.268,0
+TOVX.US,D,20160308,000000,16450,16887.5,15137.5,15750,113.184,0
+TOVX.US,D,20160309,000000,15662.5,16012.5,14962.5,15137.5,53.376,0
+TOVX.US,D,20160310,000000,15050,15750,13737.5,14612.5,76.04,0
+TOVX.US,D,20160311,000000,14437.5,16100,13475,15925,117.008,0
+TOVX.US,D,20160314,000000,16012.5,17500,15750.7,16975,98.568,0
+TOVX.US,D,20160315,000000,16887.5,17762.5,16538.2,17062.5,87.884,0
+TOVX.US,D,20160316,000000,17062.5,17324,16187.5,16800,57.712,0
+TOVX.US,D,20160317,000000,17150,17412.5,16275,17412.5,63.504,0
+TOVX.US,D,20160318,000000,17500,17762.5,16800,17500,66.564,0
+TOVX.US,D,20160321,000000,17587.5,19337.5,17587.5,19250,164.388,0
+TOVX.US,D,20160322,000000,19250,20475,19075,20125,123.952,0
+TOVX.US,D,20160323,000000,20300,20562.5,18550,19337.5,68.236,0
+TOVX.US,D,20160324,000000,19162.5,20475,18725,19337.5,65.7,0
+TOVX.US,D,20160328,000000,19512.5,20037.5,19162.5,19687.5,46.876,0
+TOVX.US,D,20160329,000000,19687.5,20300,18812.5,20212.5,82.384,0
+TOVX.US,D,20160330,000000,20475,20825,19906.2,20387.5,73.468,0
+TOVX.US,D,20160331,000000,20212.5,20912.5,19687.5,20650,64.32,0
+TOVX.US,D,20160401,000000,20650,22225,20562.5,21875,147.592,0
+TOVX.US,D,20160404,000000,22050,23537.5,21525,23275,113.816,0
+TOVX.US,D,20160405,000000,23625,23625,22137.5,22575,84.368,0
+TOVX.US,D,20160406,000000,22837.5,23800,22487.5,22925,111.956,0
+TOVX.US,D,20160407,000000,22750,23537.5,21525,22050,91.66,0
+TOVX.US,D,20160408,000000,22662.5,22662.5,21525,22225,78.412,0
+TOVX.US,D,20160411,000000,22487.5,22662.5,20212.5,20475,89.008,0
+TOVX.US,D,20160412,000000,20125,21437.5,17500,20737.5,171.512,0
+TOVX.US,D,20160413,000000,20212.5,21875,20212.5,21525,129.368,0
+TOVX.US,D,20160414,000000,21525,23187.5,20912.5,22837.5,114.504,0
+TOVX.US,D,20160415,000000,23012.5,23931.2,22750,23887.5,186.512,0
+TOVX.US,D,20160418,000000,23362.5,23800,22575,22662.5,87.936,0
+TOVX.US,D,20160419,000000,22662.5,22750,21350,21612.5,90.084,0
+TOVX.US,D,20160420,000000,21437.5,22487.5,21000,21962.5,63.396,0
+TOVX.US,D,20160421,000000,22137.5,22137.5,20125,20912.5,145.488,0
+TOVX.US,D,20160422,000000,20737.5,21437.5,20212.5,21175,58.624,0
+TOVX.US,D,20160425,000000,20912.5,21525,20475,21175,47.528,0
+TOVX.US,D,20160426,000000,21000,21000,19687.5,20300,72.984,0
+TOVX.US,D,20160427,000000,20212.5,20212.5,18900,19162.5,93.464,0
+TOVX.US,D,20160428,000000,19162.5,20300,18812.5,18987.5,49.404,0
+TOVX.US,D,20160429,000000,18987.5,19775,18900,19512.5,39.432,0
+TOVX.US,D,20160502,000000,19337.5,19600,18900,19425,40.128,0
+TOVX.US,D,20160503,000000,19687.5,19687.5,18550,19075,46.144,0
+TOVX.US,D,20160504,000000,18637.5,19250,16800,17500,116.904,0
+TOVX.US,D,20160505,000000,16537.5,17762.5,14437.5,15400,151.632,0
+TOVX.US,D,20160506,000000,18550,20213.2,16800,19775,274.74,0
+TOVX.US,D,20160509,000000,20125,21000,19425,19950,110.244,0
+TOVX.US,D,20160510,000000,19950,20125,18725,19075,54.16,0
+TOVX.US,D,20160511,000000,18900,19950,18812.5,19250,78.48,0
+TOVX.US,D,20160512,000000,19775,19775,17762.5,18550,90.336,0
+TOVX.US,D,20160513,000000,18462.5,18637.5,17937.5,18112.5,44.1,0
+TOVX.US,D,20160516,000000,18900,19512.5,18550,18900,65.844,0
+TOVX.US,D,20160517,000000,18550,19250,18506.2,19075,52.4,0
+TOVX.US,D,20160518,000000,18812.5,19162.5,18462.5,18725,29.412,0
+TOVX.US,D,20160519,000000,18812.5,19075,18462.5,19075,43.364,0
+TOVX.US,D,20160520,000000,18987.5,19775,18812.5,19600,62.952,0
+TOVX.US,D,20160523,000000,20037.5,20825,18812.5,18987.5,112.928,0
+TOVX.US,D,20160524,000000,19162.5,19250,18550,18987.5,53.212,0
+TOVX.US,D,20160525,000000,18725,19250,18550,18812.5,59.26,0
+TOVX.US,D,20160526,000000,18812.5,19075,18200,18462.5,39.048,0
+TOVX.US,D,20160527,000000,18287.5,18803.8,18112.5,18550,37.376,0
+TOVX.US,D,20160531,000000,18287.5,19337.5,18200,19162.5,64.672,0
+TOVX.US,D,20160601,000000,18987.5,19600,18900,19425,28.628,0
+TOVX.US,D,20160602,000000,19162.5,19687.5,18462.5,18462.5,63.516,0
+TOVX.US,D,20160603,000000,18462.5,18812.5,18112.5,18287.5,49.9,0
+TOVX.US,D,20160606,000000,18025,18550,16975,18287.5,66.652,0
+TOVX.US,D,20160607,000000,18462.5,18462.5,17412.5,17500,60.992,0
+TOVX.US,D,20160608,000000,17675,17762.5,16187.5,16537.5,128.748,0
+TOVX.US,D,20160609,000000,16625,16884.8,15575,15837.5,73.408,0
+TOVX.US,D,20160610,000000,15837.5,16450,15400.7,15837.5,61.184,0
+TOVX.US,D,20160613,000000,15312.5,16100,15137.5,15837.5,97.768,0
+TOVX.US,D,20160614,000000,15837.5,15925,14525,14875,87.408,0
+TOVX.US,D,20160615,000000,14787.5,16887.5,14787.5,16712.5,95.824,0
+TOVX.US,D,20160616,000000,16975,16975,15837.5,16362.5,37.148,0
+TOVX.US,D,20160617,000000,16187.5,16450,15181.2,15575,68.172,0
+TOVX.US,D,20160620,000000,15575,16275,15312.5,15750,57.048,0
+TOVX.US,D,20160621,000000,16187.5,16275,15050,15575,63.668,0
+TOVX.US,D,20160622,000000,15487.5,16187.5,15050,16187.5,72.784,0
+TOVX.US,D,20160623,000000,16100,16231.2,15312.5,15400,99.092,0
+TOVX.US,D,20160624,000000,15312.5,15750,14437.5,14875,851.604,0
+TOVX.US,D,20160627,000000,14700,15137.5,14175,14350,106.568,0
+TOVX.US,D,20160628,000000,14962.5,15837.5,14700,15400,84.404,0
+TOVX.US,D,20160629,000000,15837.5,15837.5,15050,15575,59.856,0
+TOVX.US,D,20160630,000000,15750,15925,15400,15750,36.404,0
+TOVX.US,D,20160701,000000,15750,16012.5,15487.5,15837.5,45.228,0
+TOVX.US,D,20160705,000000,15925,16012.5,15400,15750,30.972,0
+TOVX.US,D,20160706,000000,15575,16327.5,15487.5,16012.5,54.052,0
+TOVX.US,D,20160707,000000,16275,16625,15750,16187.5,64.992,0
+TOVX.US,D,20160708,000000,16187.5,16624,16012.5,16537.5,49.604,0
+TOVX.US,D,20160711,000000,16450,16538.2,16100,16187.5,35.36,0
+TOVX.US,D,20160712,000000,16100,16887.5,16100,16712.5,53.748,0
+TOVX.US,D,20160713,000000,16800,16975,15487.5,15662.5,79.456,0
+TOVX.US,D,20160714,000000,16012.5,16012.5,14962.5,15050,71.448,0
+TOVX.US,D,20160715,000000,15312.5,15312.5,14525,14875,59.736,0
+TOVX.US,D,20160718,000000,15137.5,15575,14875,15575,43.068,0
+TOVX.US,D,20160719,000000,15575,15575,14437.5,14437.5,71.336,0
+TOVX.US,D,20160720,000000,14437.5,15225,14437.5,15050,30.788,0
+TOVX.US,D,20160721,000000,14962.5,15137.5,14262.5,14525,55.852,0
+TOVX.US,D,20160722,000000,14612.5,15137.5,14525,14875,34.108,0
+TOVX.US,D,20160725,000000,14612.5,15225,14612.5,15050,27.456,0
+TOVX.US,D,20160726,000000,14875,15225,14700,15050,41.008,0
+TOVX.US,D,20160727,000000,15137.5,15837.5,14796.2,15662.5,53.068,0
+TOVX.US,D,20160728,000000,15575,15881.2,15137.5,15575,35.396,0
+TOVX.US,D,20160729,000000,15662.5,15750,15137.5,15312.5,45.504,0
+TOVX.US,D,20160801,000000,15225,15662.5,14787.5,14787.5,46.128,0
+TOVX.US,D,20160802,000000,14700,14984.2,14175,14612.5,44.18,0
+TOVX.US,D,20160803,000000,14525,15312.5,14525,14612.5,33.384,0
+TOVX.US,D,20160804,000000,14875,14962.5,14437.5,14700,45.172,0
+TOVX.US,D,20160805,000000,15312.5,15312.5,14437.5,14787.5,47.488,0
+TOVX.US,D,20160808,000000,14962.5,14962.5,14437.5,14700,22.124,0
+TOVX.US,D,20160809,000000,14875,14875,14262.5,14525,44.432,0
+TOVX.US,D,20160810,000000,14262.5,14612.5,14175,14175,33.412,0
+TOVX.US,D,20160811,000000,14175,14962.5,14175,14962.5,30.8,0
+TOVX.US,D,20160812,000000,14700,15050,14700,15050,34.676,0
+TOVX.US,D,20160815,000000,14875,15312.5,14875,15050,33.912,0
+TOVX.US,D,20160816,000000,15050,15050,14175,14612.5,32.2,0
+TOVX.US,D,20160817,000000,14612.5,14700,14175,14525,31.596,0
+TOVX.US,D,20160818,000000,14700,14962.5,14358.8,14787.5,24.308,0
+TOVX.US,D,20160819,000000,14875,14875,14525,14612.5,26.412,0
+TOVX.US,D,20160822,000000,14700,14962.5,14612.5,14787.5,31.432,0
+TOVX.US,D,20160823,000000,14875,15050,14612.5,14787.5,29.98,0
+TOVX.US,D,20160824,000000,14612.5,14962.5,14000,14000,33.552,0
+TOVX.US,D,20160825,000000,14087.5,14525,14000,14087.5,26.392,0
+TOVX.US,D,20160826,000000,13912.5,14350,13650,14087.5,25.924,0
+TOVX.US,D,20160829,000000,14175,14525,14161,14525,20.084,0
+TOVX.US,D,20160830,000000,14350,14875,14087.5,14350,17.848,0
+TOVX.US,D,20160831,000000,14350,14437.5,14000,14350,16.528,0
+TOVX.US,D,20160901,000000,14437.5,14437.5,13821.5,13912.5,20.752,0
+TOVX.US,D,20160902,000000,13912.5,14350,13300,13825,40.38,0
+TOVX.US,D,20160906,000000,14000,14612.5,13986.8,14262.5,20.184,0
+TOVX.US,D,20160907,000000,14087.5,14875,14087.5,14787.5,29.864,0
+TOVX.US,D,20160908,000000,14875,15225,14525,14962.5,38.724,0
+TOVX.US,D,20160909,000000,14525,14875.7,13825,14262.5,62.624,0
+TOVX.US,D,20160912,000000,14175,14525,14000,14437.5,42.512,0
+TOVX.US,D,20160913,000000,14350,14525,13737.5,13737.5,35.804,0
+TOVX.US,D,20160914,000000,14000,14787.5,13912.5,14700,59.412,0
+TOVX.US,D,20160915,000000,14525,14962.5,14525,14700,34.088,0
+TOVX.US,D,20160916,000000,14787.5,15400,14612.5,15312.5,63.06,0
+TOVX.US,D,20160919,000000,15312.5,15312.5,14787.5,14962.5,23.804,0
+TOVX.US,D,20160920,000000,14875,15137.5,14175,14875,25.86,0
+TOVX.US,D,20160921,000000,14875,15312.5,14700,15312.5,29.96,0
+TOVX.US,D,20160922,000000,15487.5,15487.5,15137.5,15487.5,39.488,0
+TOVX.US,D,20160923,000000,15575,15575,15312.5,15312.5,22.756,0
+TOVX.US,D,20160926,000000,15312.5,15487.5,14962.5,15050,17.136,0
+TOVX.US,D,20160927,000000,15137.5,16275,14875,16100,88.92,0
+TOVX.US,D,20160928,000000,16275,16625,15575,15925,43.792,0
+TOVX.US,D,20160929,000000,16275,16275,15400,15487.5,29.796,0
+TOVX.US,D,20160930,000000,15400,15487.5,14962.5,15050,55.536,0
+TOVX.US,D,20161003,000000,15137.5,15312.5,14525,14525,29.944,0
+TOVX.US,D,20161004,000000,14612.5,14875,14525,14612.5,31.036,0
+TOVX.US,D,20161005,000000,14875,15575,14612.5,15487.5,44.736,0
+TOVX.US,D,20161006,000000,15750,16187.5,14787.5,14875,113.868,0
+TOVX.US,D,20161007,000000,14875,15050,14525,14962.5,34.488,0
+TOVX.US,D,20161010,000000,15312.5,15312.5,14787.5,15312.5,31.14,0
+TOVX.US,D,20161011,000000,15225,15225,14525,14612.5,26.58,0
+TOVX.US,D,20161012,000000,14612.5,15225,14350,14525,34.1,0
+TOVX.US,D,20161013,000000,14525,14700,14262.5,14262.5,30.956,0
+TOVX.US,D,20161014,000000,14437.5,14437.5,13825,13825,44.084,0
+TOVX.US,D,20161017,000000,13825,14175,13825,14000,37.136,0
+TOVX.US,D,20161018,000000,14087.5,14262.5,13387.5,13912.5,32.296,0
+TOVX.US,D,20161019,000000,13825,14000,13212.5,13475,34.58,0
+TOVX.US,D,20161020,000000,13475,14000,13300,14000,22.692,0
+TOVX.US,D,20161021,000000,13825,14262.5,13562.5,14000,21.88,0
+TOVX.US,D,20161024,000000,14175,14175,13562.5,13737.5,15.684,0
+TOVX.US,D,20161025,000000,13737.5,14000,13212.5,13212.5,21.992,0
+TOVX.US,D,20161026,000000,13212.5,13387.5,13125,13125,36.616,0
+TOVX.US,D,20161027,000000,13300,13387.5,11987.5,12162.5,60.932,0
+TOVX.US,D,20161028,000000,12337.5,12337.5,10850,11900,79.272,0
+TOVX.US,D,20161031,000000,11987.5,12250,11550,12250,17.5,0
+TOVX.US,D,20161101,000000,12687.5,12687.5,11112.5,11462.5,41.42,0
+TOVX.US,D,20161102,000000,11200,11900,10937.5,10937.5,34.064,0
+TOVX.US,D,20161103,000000,11112.5,11200,10762.5,10762.5,34.76,0
+TOVX.US,D,20161104,000000,10062.5,11725,10062.5,10237.5,80.9,0
+TOVX.US,D,20161107,000000,10325,11637.5,10325,11637.5,68.156,0
+TOVX.US,D,20161108,000000,11200,11550,11025,11375,33.8,0
+TOVX.US,D,20161109,000000,11637.5,13037.5,11550,13037.5,117.872,0
+TOVX.US,D,20161110,000000,13125,13299,11919.2,13037.5,51.556,0
+TOVX.US,D,20161111,000000,12775,13825,12425,13825,102.308,0
+TOVX.US,D,20161114,000000,14000,14000,11987.5,12512.5,81.088,0
+TOVX.US,D,20161115,000000,8137.5,8400,7437.5,7787.5,1515.444,0
+TOVX.US,D,20161116,000000,7875,8146.25,7700,7866.25,333.18,0
+TOVX.US,D,20161117,000000,7962.5,7962.5,7446.25,7559,233.848,0
+TOVX.US,D,20161118,000000,7612.5,7786.5,7525,7744.5,192.18,0
+TOVX.US,D,20161121,000000,7787.5,7954.5,7612.5,7699,154.28,0
+TOVX.US,D,20161122,000000,7612.5,8312.5,7612.5,7874,437.672,0
+TOVX.US,D,20161123,000000,7656.25,7781.25,7175,7610.75,232.436,0
+TOVX.US,D,20161125,000000,7743.75,7787.5,7437.5,7704.25,53.768,0
+TOVX.US,D,20161128,000000,7787.5,7787.5,7307,7441,115.86,0
+TOVX.US,D,20161129,000000,7488.25,7525,7262.5,7371.75,95.216,0
+TOVX.US,D,20161130,000000,7442.75,7442.75,6765.5,6972,229.196,0
+TOVX.US,D,20161201,000000,7175,7175,6650,6650,103.532,0
+TOVX.US,D,20161202,000000,6650,7085.75,6430.25,6938.75,101.852,0
+TOVX.US,D,20161205,000000,6912.5,7260.75,6750.5,7252,92.708,0
+TOVX.US,D,20161206,000000,7262.5,7376.25,7098,7262.5,49.596,0
+TOVX.US,D,20161207,000000,7262.5,7332.5,7018.25,7048,76.632,0
+TOVX.US,D,20161208,000000,7032.25,7262.5,6814.5,7093.5,93.612,0
+TOVX.US,D,20161209,000000,7087.5,7700,7087.5,7615,182.428,0
+TOVX.US,D,20161212,000000,7700,7700,7350,7475,99.932,0
+TOVX.US,D,20161213,000000,7705.25,7705.25,7350,7523.25,136.748,0
+TOVX.US,D,20161214,000000,7612.5,7612.5,7449.75,7516.25,69.272,0
+TOVX.US,D,20161215,000000,7437.5,7612.5,7350,7350,84.144,0
+TOVX.US,D,20161216,000000,7568.75,7568.75,7222.25,7222.25,166.256,0
+TOVX.US,D,20161219,000000,7603.75,7634.25,7262.5,7481.25,116.344,0
+TOVX.US,D,20161220,000000,7612.5,7875,7525,7875,125.136,0
+TOVX.US,D,20161221,000000,8006.25,8022.75,7406.75,7407.75,101.944,0
+TOVX.US,D,20161222,000000,7525,7616,7087.5,7131.25,59.316,0
+TOVX.US,D,20161223,000000,7262.5,7612.5,7262.5,7437.5,52.112,0
+TOVX.US,D,20161227,000000,7350,7437.5,7175,7224.75,76.316,0
+TOVX.US,D,20161228,000000,7175,7218.75,6825,6825,116.596,0
+TOVX.US,D,20161229,000000,6912.5,7047.25,6478.5,6623.75,157,0
+TOVX.US,D,20161230,000000,6475,6858.25,6475,6672.75,241.164,0
+TOVX.US,D,20170103,000000,7000,7686.75,6913.25,7595,160.908,0
+TOVX.US,D,20170104,000000,7700,7743.75,7227.5,7715.75,141.896,0
+TOVX.US,D,20170105,000000,8662.5,9012.5,7739.25,7829.5,554.42,0
+TOVX.US,D,20170106,000000,8041.25,8050,7743.75,7814.5,67.924,0
+TOVX.US,D,20170109,000000,7831.25,8181.25,7464.5,7745.5,130.44,0
+TOVX.US,D,20170110,000000,8225,8225,7437.5,7645.75,96.224,0
+TOVX.US,D,20170111,000000,7787.5,7787.5,7175,7612.5,107.496,0
+TOVX.US,D,20170112,000000,7350,7525,7350,7359.5,52.532,0
+TOVX.US,D,20170113,000000,7700,7700,7367.5,7597.5,49.34,0
+TOVX.US,D,20170117,000000,7630,7700,7193.25,7252.75,67.492,0
+TOVX.US,D,20170118,000000,7262.5,7427,7087.5,7175,72.76,0
+TOVX.US,D,20170119,000000,7437.5,7612.5,7100.5,7197.75,66.264,0
+TOVX.US,D,20170120,000000,7175,7525,7087.5,7525,63.468,0
+TOVX.US,D,20170123,000000,7700,7700,7350,7496,64.304,0
+TOVX.US,D,20170124,000000,7638.75,7638.75,7350,7462.75,26.664,0
+TOVX.US,D,20170125,000000,7350,7480.25,7221.25,7354.25,47.08,0
+TOVX.US,D,20170126,000000,7437.5,7455,7262.5,7265,27.328,0
+TOVX.US,D,20170127,000000,7437.5,7516.25,7227.5,7277.25,34.004,0
+TOVX.US,D,20170130,000000,7394.5,7394.5,7131.25,7235.25,42.168,0
+TOVX.US,D,20170131,000000,7131.25,7420,7131.25,7420,59.396,0
+TOVX.US,D,20170201,000000,7498.75,7525,7131.25,7136.5,70.032,0
+TOVX.US,D,20170202,000000,7437.5,7437.5,7175,7323.75,34.824,0
+TOVX.US,D,20170203,000000,7350,7437.5,7106.75,7437.5,49.692,0
+TOVX.US,D,20170206,000000,7498.75,7700,7350,7447,62.108,0
+TOVX.US,D,20170207,000000,7437.5,7568.75,7420,7475,30.464,0
+TOVX.US,D,20170208,000000,7437.5,7437.5,7175,7262.5,55.9,0
+TOVX.US,D,20170209,000000,7429.5,7521.5,7175,7467.25,38.884,0
+TOVX.US,D,20170210,000000,7437.5,7682.5,7367.5,7430.5,43.88,0
+TOVX.US,D,20170213,000000,7455,7630,7376.25,7437.5,98.884,0
+TOVX.US,D,20170214,000000,7437.5,7480.25,7175,7195,77.564,0
+TOVX.US,D,20170215,000000,7201.25,7241.5,7000,7213.5,52.656,0
+TOVX.US,D,20170216,000000,7235.25,7235.25,7019.25,7042.75,29.708,0
+TOVX.US,D,20170217,000000,7350,7350,6912.5,7054.25,45.236,0
+TOVX.US,D,20170221,000000,7175,7258,6912.5,6942.25,55.568,0
+TOVX.US,D,20170222,000000,7000,7048,6563.25,6760.25,98.896,0
+TOVX.US,D,20170223,000000,6825,6825,6452.25,6491.5,53.66,0
+TOVX.US,D,20170224,000000,6695.5,6695.5,6405,6567.75,42.292,0
+TOVX.US,D,20170227,000000,6693.75,7052.5,6599.5,7012.25,100.632,0
+TOVX.US,D,20170228,000000,6956.25,7008.75,6658.75,6912.5,49.024,0
+TOVX.US,D,20170301,000000,7000,7012.25,6722.5,7000.75,39.94,0
+TOVX.US,D,20170302,000000,7000,7028.75,6758.5,6872.25,72.14,0
+TOVX.US,D,20170303,000000,7021.75,7030.5,6564.25,6692.75,109.128,0
+TOVX.US,D,20170306,000000,6806.5,7068.25,6571.25,6667.5,78.872,0
+TOVX.US,D,20170307,000000,6912.5,6912.5,6339.25,6562.5,75.756,0
+TOVX.US,D,20170308,000000,6737.5,6737.5,6391,6665.75,31.48,0
+TOVX.US,D,20170309,000000,6737.5,6737.5,6475,6610.5,32.764,0
+TOVX.US,D,20170310,000000,6693.75,7008.75,6563.25,6739.25,41.704,0
+TOVX.US,D,20170313,000000,6650,6783,6563.25,6736.5,25.672,0
+TOVX.US,D,20170314,000000,6737.5,6783,6519.5,6581.75,44.348,0
+TOVX.US,D,20170315,000000,6783,7013,6431.25,6535.25,89.552,0
+TOVX.US,D,20170316,000000,6861.75,6911.5,6542.25,6825,36.82,0
+TOVX.US,D,20170317,000000,6475,6825,6475,6742.75,271.896,0
+TOVX.US,D,20170320,000000,6705,6737.5,6449.5,6546.75,40.684,0
+TOVX.US,D,20170321,000000,6475,6562.5,6037.5,6125.75,112.864,0
+TOVX.US,D,20170322,000000,6212.5,6308.75,6037.5,6138,49.316,0
+TOVX.US,D,20170323,000000,6300,6311.25,6135.5,6277.25,21.98,0
+TOVX.US,D,20170324,000000,6308.75,6337.5,6037.5,6125,40.204,0
+TOVX.US,D,20170327,000000,6212.5,6212.5,5961.25,6044.5,34.616,0
+TOVX.US,D,20170328,000000,6168.75,6168.75,5162.5,5888.75,163.212,0
+TOVX.US,D,20170329,000000,5862.5,5992,5579,5872,42.52,0
+TOVX.US,D,20170330,000000,5862.5,5862.5,5513.25,5593.75,208.924,0
+TOVX.US,D,20170331,000000,5600,5600,5468.75,5518.5,49.06,0
+TOVX.US,D,20170403,000000,5512.5,5555.25,5250,5250,71.348,0
+TOVX.US,D,20170404,000000,5250,5337.5,3937.5,4847.5,237.872,0
+TOVX.US,D,20170405,000000,4856.25,4856.25,4550,4716.25,131.684,0
+TOVX.US,D,20170406,000000,4674.25,4812.5,4563,4715.25,61.94,0
+TOVX.US,D,20170407,000000,4812.5,4812.5,4462.5,4635.75,48.856,0
+TOVX.US,D,20170410,000000,4725,4812.5,4288.25,4333.75,108.904,0
+TOVX.US,D,20170411,000000,4375,4506.25,4331.25,4434.5,69.368,0
+TOVX.US,D,20170412,000000,4440.5,4466,4375,4375.75,29.172,0
+TOVX.US,D,20170413,000000,4375,4403,4353,4375,65.876,0
+TOVX.US,D,20170417,000000,4200,4401.25,4200,4380.25,32.64,0
+TOVX.US,D,20170418,000000,4383.75,4399.5,4033.75,4155.25,87.54,0
+TOVX.US,D,20170419,000000,4375,4375,4141.25,4223.5,58.672,0
+TOVX.US,D,20170420,000000,4375,4637.5,4200,4488.75,317.688,0
+TOVX.US,D,20170421,000000,4628.75,4674.25,4243.75,4305,185.272,0
+TOVX.US,D,20170424,000000,4462.5,4462.5,4200,4396.75,138.084,0
+TOVX.US,D,20170425,000000,4728.5,4728.5,4214.75,4386.25,81.66,0
+TOVX.US,D,20170426,000000,4375,4725,4200,4665.5,190.2,0
+TOVX.US,D,20170427,000000,4585,5512.5,4585,5162.5,369.296,0
+TOVX.US,D,20170428,000000,5075,5425,4987.5,4987.5,155.688,0
+TOVX.US,D,20170501,000000,4987.5,4996.25,4592.75,4639.25,79.44,0
+TOVX.US,D,20170502,000000,4646.25,4812.5,4025.75,4289.25,147.048,0
+TOVX.US,D,20170503,000000,4306.75,4558.75,4244.5,4512.25,64.792,0
+TOVX.US,D,20170504,000000,4462.5,4557.75,4244.5,4445,107.824,0
+TOVX.US,D,20170505,000000,4550,4636.5,4156.25,4156.25,173.804,0
+TOVX.US,D,20170508,000000,4200,4200,3957.5,3997,92.264,0
+TOVX.US,D,20170509,000000,3981.25,4112.5,3955.75,4018.75,72.328,0
+TOVX.US,D,20170510,000000,3960.25,3974.25,3587.5,3710.75,181.468,0
+TOVX.US,D,20170511,000000,4734.5,6168.75,4564,4769.5,1195.484,0
+TOVX.US,D,20170512,000000,4900,4986.5,4287.5,4507,244.36,0
+TOVX.US,D,20170515,000000,4563,4725,4205.25,4705.75,290.092,0
+TOVX.US,D,20170516,000000,4812.5,4830,4593.75,4812.5,168.052,0
+TOVX.US,D,20170517,000000,4812.5,4908.75,4593.75,4754.75,134.896,0
+TOVX.US,D,20170518,000000,4900,4900,4466,4475.5,100.028,0
+TOVX.US,D,20170519,000000,4808,4808,4480.75,4541.25,83.184,0
+TOVX.US,D,20170522,000000,4550,4812.5,4550,4732.75,73.392,0
+TOVX.US,D,20170523,000000,4777.5,5949,4725,5510.75,415.384,0
+TOVX.US,D,20170524,000000,5687.5,5818.75,5326,5453,169.516,0
+TOVX.US,D,20170525,000000,5337.5,5460,5058.25,5180,147.268,0
+TOVX.US,D,20170526,000000,5263,5336.5,5075,5309.5,76.952,0
+TOVX.US,D,20170530,000000,5337.5,5560.5,5285,5372.5,139.168,0
+TOVX.US,D,20170531,000000,5372.5,5398.75,5075,5078.5,100.28,0
+TOVX.US,D,20170601,000000,5258.75,5559.75,5076.75,5541.25,144.416,0
+TOVX.US,D,20170602,000000,5600,6300,5600,5907,493.992,0
+TOVX.US,D,20170605,000000,6168.75,6242.25,5863.25,5876.5,313.636,0
+TOVX.US,D,20170606,000000,5862.5,5862.5,5273.5,5509,141.636,0
+TOVX.US,D,20170607,000000,5640.25,5883.5,5344.5,5387.25,82.284,0
+TOVX.US,D,20170608,000000,5425,5491.5,5337.5,5374.25,93.28,0
+TOVX.US,D,20170609,000000,5458.25,5575.5,5363.75,5467,138.892,0
+TOVX.US,D,20170612,000000,5512.5,5513.25,5250,5288.5,148.236,0
+TOVX.US,D,20170613,000000,5337.5,5425,5261.25,5424,75.476,0
+TOVX.US,D,20170614,000000,5425,5495,5341,5473,62.068,0
+TOVX.US,D,20170615,000000,5381.25,6111.75,5337.5,6086.5,269.364,0
+TOVX.US,D,20170616,000000,6284.25,6284.25,5600,5783.75,195.488,0
+TOVX.US,D,20170619,000000,5888.75,6119.75,5556.25,6067.25,123.28,0
+TOVX.US,D,20170620,000000,6067.25,6458.25,5875.5,6300,246.5,0
+TOVX.US,D,20170621,000000,6475,6599.25,6287.75,6377.75,212.392,0
+TOVX.US,D,20170622,000000,6212.5,6260.5,5959.5,6226.5,146.84,0
+TOVX.US,D,20170623,000000,6300,6300,5593,5593,1014.404,0
+TOVX.US,D,20170626,000000,5600,5687.5,5416.25,5510.75,165.02,0
+TOVX.US,D,20170627,000000,5600,5862.5,5355,5425,107.684,0
+TOVX.US,D,20170628,000000,5501,5766.25,5337.5,5337.5,127,0
+TOVX.US,D,20170629,000000,5512.5,5630.5,5075,5075,137.08,0
+TOVX.US,D,20170630,000000,5075,5250,4637.5,4948,189.372,0
+TOVX.US,D,20170703,000000,4987.5,5085.5,4733.75,4811.5,78.532,0
+TOVX.US,D,20170705,000000,4812.5,5184.25,4733.75,4935,81.384,0
+TOVX.US,D,20170706,000000,4914.75,5031.25,4703,4812.5,119.116,0
+TOVX.US,D,20170707,000000,4725,4843,4506.25,4626,148.26,0
+TOVX.US,D,20170710,000000,4637.5,4725,4384.5,4457.25,135.932,0
+TOVX.US,D,20170711,000000,4482.5,4699.5,4376.75,4535,116.116,0
+TOVX.US,D,20170712,000000,4620,4680.25,4535,4615.5,111.048,0
+TOVX.US,D,20170713,000000,4637.5,4655,4419.5,4529,84.808,0
+TOVX.US,D,20170714,000000,4506.25,4628.75,4419.5,4550,59.228,0
+TOVX.US,D,20170717,000000,4637.5,4725,4473.75,4526.25,80.748,0
+TOVX.US,D,20170718,000000,4550,4637.5,4465,4590.25,61.776,0
+TOVX.US,D,20170719,000000,4550,4812.5,4480.75,4625.25,133.604,0
+TOVX.US,D,20170720,000000,4656.75,4690,4593.75,4598,90.38,0
+TOVX.US,D,20170721,000000,4637.5,4681.25,4550,4550,49.368,0
+TOVX.US,D,20170724,000000,4550,4614.75,4375,4419.5,126.628,0
+TOVX.US,D,20170725,000000,4462.5,4550,4386.25,4386.25,97.784,0
+TOVX.US,D,20170726,000000,4375,4457.75,4112.5,4242,171.02,0
+TOVX.US,D,20170727,000000,4200,4383.75,4025.75,4383.75,117.016,0
+TOVX.US,D,20170728,000000,4375,4506.25,4200,4429.25,100.816,0
+TOVX.US,D,20170731,000000,4550,4550,4296.25,4322.5,74.96,0
+TOVX.US,D,20170801,000000,4336.5,4383.75,4200,4307.5,97.484,0
+TOVX.US,D,20170802,000000,4375,4462.5,4200,4268.25,61.028,0
+TOVX.US,D,20170803,000000,4375,4615.5,4274.25,4550,166.46,0
+TOVX.US,D,20170804,000000,4550,5424,4533.25,5232.5,363.18,0
+TOVX.US,D,20170807,000000,5318.25,5425,5075,5165,170.032,0
+TOVX.US,D,20170808,000000,5162.5,5424,5145,5337.5,135.168,0
+TOVX.US,D,20170809,000000,5337.5,5366.25,4550.75,4788,205.032,0
+TOVX.US,D,20170810,000000,4812.5,4986.5,4725,4725,54.736,0
+TOVX.US,D,20170811,000000,4725,4725,4550.75,4681.25,53.508,0
+TOVX.US,D,20170814,000000,4622.5,4987.5,4622.5,4961.25,76.832,0
+TOVX.US,D,20170815,000000,5012.75,5250,4914,5103.75,74.992,0
+TOVX.US,D,20170816,000000,4988.25,5250,4988.25,5162.5,89.84,0
+TOVX.US,D,20170817,000000,5157.25,5249,5031.25,5160.75,75.72,0
+TOVX.US,D,20170818,000000,5168.5,5687.5,5031.25,5619.25,234.244,0
+TOVX.US,D,20170821,000000,5685.75,5862.5,5448.5,5497.5,143.312,0
+TOVX.US,D,20170822,000000,5512.5,5512.5,5260.5,5401.25,63.396,0
+TOVX.US,D,20170823,000000,5337.5,5410,5163.25,5222,115.548,0
+TOVX.US,D,20170824,000000,5337.5,5556.25,5250,5390,77.74,0
+TOVX.US,D,20170825,000000,5435.5,5591.25,5425,5540.5,70.48,0
+TOVX.US,D,20170828,000000,5600,5864.25,5495,5556.25,161.536,0
+TOVX.US,D,20170829,000000,5531.75,6212.5,5531.75,6212.5,212.16,0
+TOVX.US,D,20170830,000000,6212.5,7087.5,6125.75,6333.25,562.204,0
+TOVX.US,D,20170831,000000,6475,6709.5,6387.5,6650,154.164,0
+TOVX.US,D,20170901,000000,6737.5,6737.5,6256.25,6562.5,134.88,0
+TOVX.US,D,20170905,000000,6562.5,6562.5,5862.5,6095.25,241.636,0
+TOVX.US,D,20170906,000000,6256.25,6256.25,5687.5,6125,168.964,0
+TOVX.US,D,20170907,000000,6300,6387.5,6125,6384.75,112.832,0
+TOVX.US,D,20170908,000000,6475,6968.5,6380.5,6912.5,316.992,0
+TOVX.US,D,20170911,000000,7087.5,7787.5,7087.5,7411.25,439.016,0
+TOVX.US,D,20170912,000000,7262.5,7436.5,6387.5,6994.75,386.448,0
+TOVX.US,D,20170913,000000,7000,7261.5,6833.75,6935.25,136.212,0
+TOVX.US,D,20170914,000000,6912.5,7166.25,6846.75,7069,114.416,0
+TOVX.US,D,20170915,000000,7094.5,8137.5,7087.5,7612.5,533.412,0
+TOVX.US,D,20170918,000000,8120,8575,7787.5,8400,517.092,0
+TOVX.US,D,20170919,000000,9187.5,9187.5,8323,8837.5,448.248,0
+TOVX.US,D,20170920,000000,8837.5,8925,8312.5,8400,314.74,0
+TOVX.US,D,20170921,000000,8242.5,8749,7984.25,8424.5,205.232,0
+TOVX.US,D,20170922,000000,8575,8658,8400.75,8591.5,110.984,0
+TOVX.US,D,20170925,000000,8750,9187.5,8575,8689.5,210.432,0
+TOVX.US,D,20170926,000000,8750,8811.25,8137.5,8265.25,158.848,0
+TOVX.US,D,20170927,000000,8216.25,8461.25,7437.5,8343,277.508,0
+TOVX.US,D,20170928,000000,8356.25,8356.25,7948.5,8277.5,148.36,0
+TOVX.US,D,20170929,000000,8181.25,8224,7875.75,8164.5,155.336,0
+TOVX.US,D,20171002,000000,8053.5,8362.25,8051,8114.75,98.872,0
+TOVX.US,D,20171003,000000,8187.25,8289.75,7875,8137.5,124.46,0
+TOVX.US,D,20171004,000000,8050,8137.5,7875,7875,73.336,0
+TOVX.US,D,20171005,000000,7612.5,8220.5,7612.5,8137.5,121.008,0
+TOVX.US,D,20171006,000000,8225,8225,7787.5,7789.25,128.76,0
+TOVX.US,D,20171009,000000,7431.25,7695.5,7350,7533.75,152.808,0
+TOVX.US,D,20171010,000000,7416.5,7672.75,7217.75,7437.5,71.316,0
+TOVX.US,D,20171011,000000,7281.75,7875,7281.75,7875,79.136,0
+TOVX.US,D,20171012,000000,7914.25,8005.25,7700,7918.75,87.004,0
+TOVX.US,D,20171013,000000,7899.5,7917.75,7541.5,7699,86.2,0
+TOVX.US,D,20171016,000000,7735.75,7875,7525,7873.25,70.232,0
+TOVX.US,D,20171017,000000,7875,8050,7656.25,7657,73.368,0
+TOVX.US,D,20171018,000000,7749,8025.5,7621.25,7874,68.148,0
+TOVX.US,D,20171019,000000,7856.5,7952.75,7700.75,7831.25,48.34,0
+TOVX.US,D,20171020,000000,7875,8311.5,7743.75,8041.25,171.812,0
+TOVX.US,D,20171023,000000,7962.5,8198.75,7962.5,8085,116.76,0
+TOVX.US,D,20171024,000000,8063,8119,7787.5,7833.75,108.748,0
+TOVX.US,D,20171025,000000,7700,7833.75,7192.5,7484.75,155.14,0
+TOVX.US,D,20171026,000000,7525,7525,7175,7259.75,77.212,0
+TOVX.US,D,20171027,000000,7300,7315.75,6737.5,7263.25,196.396,0
+TOVX.US,D,20171030,000000,7367.5,7437.5,6913.25,7030.5,61.536,0
+TOVX.US,D,20171031,000000,7087.5,7218.75,6913.25,7218.75,57.972,0
+TOVX.US,D,20171101,000000,7308.75,7308.75,6786.5,6842.5,101.508,0
+TOVX.US,D,20171102,000000,6212.5,6273.75,5907,6037.5,277.624,0
+TOVX.US,D,20171103,000000,6125,7254.5,6037.5,6868.75,182.052,0
+TOVX.US,D,20171106,000000,6912.5,6923.75,6212.5,6475,87.784,0
+TOVX.US,D,20171107,000000,6475,6562.5,6212.5,6306,63.496,0
+TOVX.US,D,20171108,000000,6287.75,6328.75,5997.25,6082,106.384,0
+TOVX.US,D,20171109,000000,6061,6470.5,5999,6300,65.168,0
+TOVX.US,D,20171110,000000,6221.25,6650,6143.25,6350.75,60.272,0
+TOVX.US,D,20171113,000000,6155.5,6300,6038.25,6256.25,60.452,0
+TOVX.US,D,20171114,000000,6177.5,6256.25,6038.25,6090.75,73.744,0
+TOVX.US,D,20171115,000000,6037.5,6209.75,5950,6102.25,61.844,0
+TOVX.US,D,20171116,000000,6037.5,6125,5950.75,5950.75,46.064,0
+TOVX.US,D,20171117,000000,5932.5,5950,5600,5916.75,115.944,0
+TOVX.US,D,20171120,000000,6045.25,6081.25,5337.5,5766.25,98.368,0
+TOVX.US,D,20171121,000000,5775,5853.75,5381.25,5498.5,77.088,0
+TOVX.US,D,20171122,000000,5250,5942,4812.5,5699.75,95.176,0
+TOVX.US,D,20171124,000000,5628.75,5774,5600,5687.5,34.096,0
+TOVX.US,D,20171127,000000,5443.25,5774,5443.25,5470.5,86.732,0
+TOVX.US,D,20171128,000000,5600,5692.75,5381.25,5687.5,101.484,0
+TOVX.US,D,20171129,000000,5626.25,5862.5,5600,5718,54.488,0
+TOVX.US,D,20171130,000000,5950,6370,5823,6067.25,102.456,0
+TOVX.US,D,20171201,000000,6156.5,6180,5641,5775,59.092,0
+TOVX.US,D,20171204,000000,5775,5775,5512.5,5565.75,48.672,0
+TOVX.US,D,20171205,000000,5425,5671.75,5281.5,5421.5,85.348,0
+TOVX.US,D,20171206,000000,5276.25,5423.25,5138,5299.75,132.672,0
+TOVX.US,D,20171207,000000,5329.5,5628.75,5293.75,5304.25,239.348,0
+TOVX.US,D,20171208,000000,5293.75,5380.25,4900,4985.75,131.168,0
+TOVX.US,D,20171211,000000,5050.5,5227.25,4593.75,4681.25,267.104,0
+TOVX.US,D,20171212,000000,4637.5,4681.25,4418.75,4459,136.592,0
+TOVX.US,D,20171213,000000,4383.75,4550,4383.75,4462.5,107.084,0
+TOVX.US,D,20171214,000000,4550,4900,4550,4601.5,125.768,0
+TOVX.US,D,20171215,000000,4564.75,4803.75,4550,4725.75,69.764,0
+TOVX.US,D,20171218,000000,4677.75,4812.5,4550,4559.5,65.664,0
+TOVX.US,D,20171219,000000,4564,4782.75,4550,4725,64.092,0
+TOVX.US,D,20171220,000000,4795,4795,4550,4550,63.864,0
+TOVX.US,D,20171221,000000,4550,4648.75,4550,4550,50.2,0
+TOVX.US,D,20171222,000000,4550,4637.5,4502.75,4598,59.596,0
+TOVX.US,D,20171226,000000,4550,5035.5,4550,4768.75,100.116,0
+TOVX.US,D,20171227,000000,5006.75,5030.25,4410,4550,96.372,0
+TOVX.US,D,20171228,000000,4550,4617.25,4382,4463.25,130.54,0
+TOVX.US,D,20171229,000000,4448.5,4550,4375,4445,140.416,0
+TOVX.US,D,20180102,000000,4389.75,4618.25,4389.75,4592.75,43.152,0
+TOVX.US,D,20180103,000000,4593.75,4810.75,4550,4725.75,62.72,0
+TOVX.US,D,20180104,000000,4792.25,5075,4725.75,5030.25,97.332,0
+TOVX.US,D,20180105,000000,5250,5250,4463.25,4634.75,181.744,0
+TOVX.US,D,20180108,000000,4786.25,4812.5,4532.5,4704.75,89.168,0
+TOVX.US,D,20180109,000000,4576.25,4720.5,4550,4550,71.584,0
+TOVX.US,D,20180110,000000,4550,4637.5,4462.5,4635.75,86.128,0
+TOVX.US,D,20180111,000000,4637.5,4722.25,4462.5,4580.5,59.236,0
+TOVX.US,D,20180112,000000,4550,4716.25,4506.25,4589.25,49.12,0
+TOVX.US,D,20180116,000000,4453.75,4546.5,4375,4463.25,111.756,0
+TOVX.US,D,20180117,000000,4521,4521,4375,4412.5,50.696,0
+TOVX.US,D,20180118,000000,4424.75,4449.25,4200.75,4349.5,115.752,0
+TOVX.US,D,20180119,000000,4331.25,4636.5,4331.25,4561.25,101.812,0
+TOVX.US,D,20180122,000000,4454.5,4943.75,4454.5,4905.25,145.692,0
+TOVX.US,D,20180123,000000,4900,5073.25,4550,4643.5,109.492,0
+TOVX.US,D,20180124,000000,4768.75,4811.5,4480,4634,57.004,0
+TOVX.US,D,20180125,000000,4662.75,4720.5,4558.75,4627.75,22.852,0
+TOVX.US,D,20180126,000000,4812.5,4812.5,4637.5,4724,32.276,0
+TOVX.US,D,20180129,000000,4800.25,4800.25,4637.5,4720.5,25.468,0
+TOVX.US,D,20180130,000000,4725,4725,4379.25,4417.75,65.624,0
+TOVX.US,D,20180131,000000,4490.5,4503.5,4297,4297,65.368,0
+TOVX.US,D,20180201,000000,4310.25,4340,3605,4050.25,140.08,0
+TOVX.US,D,20180202,000000,4287.5,4287.5,3850,3850.75,113.024,0
+TOVX.US,D,20180205,000000,3893.75,3937.5,3587.5,3760.75,104.088,0
+TOVX.US,D,20180206,000000,3482.5,3718.75,3237.5,3482.5,337.32,0
+TOVX.US,D,20180207,000000,3500,3935.75,3482.5,3850,137.456,0
+TOVX.US,D,20180208,000000,3893.75,3961,3500,3674,89.072,0
+TOVX.US,D,20180209,000000,3675,3676,3333.75,3641.75,121.328,0
+TOVX.US,D,20180212,000000,3675,3850,3568.25,3727.5,65.196,0
+TOVX.US,D,20180213,000000,3782.5,3937.5,3587.5,3844.75,74.408,0
+TOVX.US,D,20180214,000000,3850,3984.75,3675.75,3805.25,43.54,0
+TOVX.US,D,20180215,000000,3827.25,3832.5,3508.75,3612,73.728,0
+TOVX.US,D,20180216,000000,3561.25,3794.75,3561.25,3631.25,28.06,0
+TOVX.US,D,20180220,000000,3674,3806.25,3674,3674,36.648,0
+TOVX.US,D,20180221,000000,3675,3937.5,3674,3801.75,86.452,0
+TOVX.US,D,20180222,000000,3763.25,3799.25,3342.5,3415,171.348,0
+TOVX.US,D,20180223,000000,3500,3675,3281.25,3325,117.536,0
+TOVX.US,D,20180226,000000,3348.5,3578.75,3260.25,3456.25,55.196,0
+TOVX.US,D,20180227,000000,3412.5,3456.25,3262.75,3318.75,59.204,0
+TOVX.US,D,20180228,000000,3587.5,3587.5,3080,3150,69.076,0
+TOVX.US,D,20180301,000000,3237.5,3237.5,2887.5,3107,107.928,0
+TOVX.US,D,20180302,000000,3150,3150,2642.5,2712.5,240.492,0
+TOVX.US,D,20180305,000000,2633.75,2835,2474.5,2625,168.096,0
+TOVX.US,D,20180306,000000,2695,2886.5,2581.25,2783.25,113.732,0
+TOVX.US,D,20180307,000000,2800,3745,2747.5,3500,527.088,0
+TOVX.US,D,20180308,000000,3412.5,3491.25,3129,3314.5,142.544,0
+TOVX.US,D,20180309,000000,3365.25,3500,3129,3332.75,95.308,0
+TOVX.US,D,20180312,000000,3403.75,3500,3237.5,3412.5,62.72,0
+TOVX.US,D,20180313,000000,3461.5,3498.25,3167.5,3298.75,124.572,0
+TOVX.US,D,20180314,000000,3214.75,3482.5,3000.25,3235.75,81.464,0
+TOVX.US,D,20180315,000000,3158.75,3290,3063.25,3169.25,71.26,0
+TOVX.US,D,20180316,000000,3210.25,3401,3081.75,3401,87.32,0
+TOVX.US,D,20180319,000000,3313.5,3332.75,3198,3318.75,48.34,0
+TOVX.US,D,20180320,000000,3325,3368.75,3107,3287.25,82.672,0
+TOVX.US,D,20180321,000000,3228.75,3316.25,3093,3277.75,97.212,0
+TOVX.US,D,20180322,000000,3237.5,3587.5,3237.5,3298.75,67.7,0
+TOVX.US,D,20180323,000000,3298.75,3323.25,3150,3233,31.308,0
+TOVX.US,D,20180326,000000,3304,3307.5,3115,3227,23.448,0
+TOVX.US,D,20180327,000000,3237.5,3237.5,2940,2975,60.452,0
+TOVX.US,D,20180328,000000,2887.5,2975,2740.5,2800.75,78.724,0
+TOVX.US,D,20180329,000000,2747.5,2967,2712.5,2786,64.592,0
+TOVX.US,D,20180402,000000,2791.25,2913.75,2625,2712.5,52.42,0
+TOVX.US,D,20180403,000000,2780.75,2972.25,2639,2774.5,81.604,0
+TOVX.US,D,20180404,000000,2538.25,2974,2538.25,2887.5,54.328,0
+TOVX.US,D,20180405,000000,3031.75,3031.75,2607.5,2625,94.388,0
+TOVX.US,D,20180406,000000,2668.75,2869,2668.75,2791.25,33.632,0
+TOVX.US,D,20180409,000000,2815.75,2876,2677.5,2771,35.424,0
+TOVX.US,D,20180410,000000,2975,2975,2756.25,2860.25,42.788,0
+TOVX.US,D,20180411,000000,2904,3062.5,2772.75,2961,76.32,0
+TOVX.US,D,20180412,000000,2896.25,3237.5,2896.25,3233,81.576,0
+TOVX.US,D,20180413,000000,3237.5,3237.5,2975,3201.5,93.012,0
+TOVX.US,D,20180416,000000,2975,3201.5,2975,3084.25,34.328,0
+TOVX.US,D,20180417,000000,3097.5,3193.75,3084.25,3189.25,21.736,0
+TOVX.US,D,20180418,000000,3150,3150,2975.75,3045,35.772,0
+TOVX.US,D,20180419,000000,3062.5,3087.75,2887.5,2976.75,51.94,0
+TOVX.US,D,20180420,000000,3040.5,3040.5,2926,2989,12.152,0
+TOVX.US,D,20180423,000000,2668.75,2799,1662.5,2082.5,590.988,0
+TOVX.US,D,20180424,000000,2012.5,2275,1793.75,1925,149.424,0
+TOVX.US,D,20180425,000000,2012.5,2073.75,1815.18,1951.25,108.052,0
+TOVX.US,D,20180426,000000,2091.25,2184,2012.5,2135,97.452,0
+TOVX.US,D,20180427,000000,2187.5,2257.5,2021.25,2056.25,72.344,0
+TOVX.US,D,20180430,000000,2143.75,2187.5,2056.25,2100,35.988,0
+TOVX.US,D,20180501,000000,2100,2100,1925,2056.25,56.716,0
+TOVX.US,D,20180502,000000,2187.5,2187.5,1925,2072.88,55.972,0
+TOVX.US,D,20180503,000000,2187.5,2290.75,1951.25,2050.12,120.128,0
+TOVX.US,D,20180504,000000,2117.5,2135,1972.25,2113.12,23.584,0
+TOVX.US,D,20180507,000000,2187.5,2274.12,2025.62,2192.75,64.276,0
+TOVX.US,D,20180508,000000,2100,2275,2056.25,2180.5,120.976,0
+TOVX.US,D,20180509,000000,2450,2450,2191,2441.25,142.7,0
+TOVX.US,D,20180510,000000,2534.75,2534.75,2318.75,2441.25,46.148,0
+TOVX.US,D,20180511,000000,2318.75,2607.5,2188.38,2359,71.952,0
+TOVX.US,D,20180514,000000,2380,2406.25,2231.25,2385.25,40.712,0
+TOVX.US,D,20180515,000000,2406.25,2449,2268.88,2268.88,61.364,0
+TOVX.US,D,20180516,000000,2410.5,2410.5,2056.25,2143.75,110.24,0
+TOVX.US,D,20180517,000000,2275,2280.25,1990.62,2164.75,52.98,0
+TOVX.US,D,20180518,000000,2231.25,2311.75,2138.5,2187.5,59.472,0
+TOVX.US,D,20180521,000000,2311.75,2311.75,2190.45,2233,39.224,0
+TOVX.US,D,20180522,000000,2244.38,2394.75,2244.38,2318.75,79.752,0
+TOVX.US,D,20180523,000000,2345,2345,2187.5,2267.12,26.92,0
+TOVX.US,D,20180524,000000,2191.88,2257.5,2100,2202.38,80.724,0
+TOVX.US,D,20180525,000000,2205,2275,2127.12,2248.75,20.272,0
+TOVX.US,D,20180529,000000,2248.75,2265.38,2187.5,2187.5,36.568,0
+TOVX.US,D,20180530,000000,2248.75,2254.88,2156.88,2187.5,31.636,0
+TOVX.US,D,20180531,000000,2231.25,2275,2187.5,2231.25,21.464,0
+TOVX.US,D,20180601,000000,2231.25,2275,2187.5,2222.5,47.28,0
+TOVX.US,D,20180604,000000,2196.25,2222.5,1942.5,2100,61.472,0
+TOVX.US,D,20180605,000000,2056.25,2187.5,2056.25,2082.5,20.096,0
+TOVX.US,D,20180606,000000,2100,2100,1977.5,1977.5,50.66,0
+TOVX.US,D,20180607,000000,2012.5,2066.75,1977.5,2021.25,33.568,0
+TOVX.US,D,20180608,000000,2012.5,2065,1949.5,1949.5,36.848,0
+TOVX.US,D,20180611,000000,2008.12,2019.5,1968.75,2010.75,30.092,0
+TOVX.US,D,20180612,000000,2012.5,2269.75,1925,2047.5,195.156,0
+TOVX.US,D,20180613,000000,2038.75,2038.75,1935.5,2012.5,77.092,0
+TOVX.US,D,20180614,000000,2012.5,2056.25,1933.75,1942.5,61.524,0
+TOVX.US,D,20180615,000000,1933.75,2056.25,1837.5,2056.25,71.092,0
+TOVX.US,D,20180618,000000,2060.62,2060.62,1876,1921.28,60.656,0
+TOVX.US,D,20180619,000000,1951.25,1968.75,1839.25,1850.62,52.512,0
+TOVX.US,D,20180620,000000,1874.25,1968.75,1837.5,1925,84.432,0
+TOVX.US,D,20180621,000000,1933.75,1946.88,1855,1925,34.708,0
+TOVX.US,D,20180622,000000,1925,1977.5,1872.5,1925,48.884,0
+TOVX.US,D,20180625,000000,1925,2012.5,1866.38,1950.38,38.596,0
+TOVX.US,D,20180626,000000,1990.62,1990.62,1872.5,1924.12,19.94,0
+TOVX.US,D,20180627,000000,1925,1951.25,1889.12,1890,16.5,0
+TOVX.US,D,20180628,000000,1933.75,2012.5,1754.38,1834.87,75.348,0
+TOVX.US,D,20180629,000000,1925,2095.62,1820.87,2091.25,461.296,0
+TOVX.US,D,20180702,000000,2187.5,2266.25,1952.12,2004.62,282.328,0
+TOVX.US,D,20180703,000000,2012.5,2012.5,1907.5,1964.38,67.544,0
+TOVX.US,D,20180705,000000,2012.5,2030,1925,1960,56.072,0
+TOVX.US,D,20180706,000000,1933.75,2012.5,1933.75,1968.75,69.836,0
+TOVX.US,D,20180709,000000,1942.5,2006.37,1925,1968.75,62.712,0
+TOVX.US,D,20180710,000000,2003.75,2187.5,1925,1925,63.156,0
+TOVX.US,D,20180711,000000,1973.12,1980.12,1837.5,1858.5,51.096,0
+TOVX.US,D,20180712,000000,1858.5,2018.62,1837.5,1951.25,96.764,0
+TOVX.US,D,20180713,000000,2012.5,2049.25,1864.62,1890,43.224,0
+TOVX.US,D,20180716,000000,1933.75,2012.5,1846.25,1846.25,44.472,0
+TOVX.US,D,20180717,000000,1933.75,1968.75,1837.5,1847.12,45.96,0
+TOVX.US,D,20180718,000000,1855,1946.88,1811.25,1855,52.58,0
+TOVX.US,D,20180719,000000,1863.75,1914.5,1769.25,1785,31.972,0
+TOVX.US,D,20180720,000000,1794.62,1860.25,1758.75,1802.5,23.032,0
+TOVX.US,D,20180723,000000,1855,1859.38,1772.75,1807.75,28.312,0
+TOVX.US,D,20180724,000000,1793.75,1836.62,1771.88,1771.88,43.456,0
+TOVX.US,D,20180725,000000,1837.5,1837.5,1771.88,1771.88,29.54,0
+TOVX.US,D,20180726,000000,1771.88,1820,1618.75,1640.62,107.308,0
+TOVX.US,D,20180727,000000,1645,1669.5,1531.25,1532.12,125.56,0
+TOVX.US,D,20180730,000000,1618.75,1618.75,1532.12,1562.75,40.064,0
+TOVX.US,D,20180731,000000,1601.25,1750,1575,1575,39.644,0
+TOVX.US,D,20180801,000000,1750,1750,1611.75,1727.25,72.132,0
+TOVX.US,D,20180802,000000,1487.5,1487.5,1050,1134.88,539.184,0
+TOVX.US,D,20180803,000000,1224.12,1225,1079.75,1079.75,126.52,0
+TOVX.US,D,20180806,000000,1128.75,1146.25,1050.88,1051.75,75.212,0
+TOVX.US,D,20180807,000000,1104.25,1106,883.75,1031.62,216.744,0
+TOVX.US,D,20180808,000000,1049.12,1093.75,963.375,1079.75,85.992,0
+TOVX.US,D,20180809,000000,1093.75,1137.5,964.25,1044.75,150.932,0
+TOVX.US,D,20180810,000000,1050,1132.25,971.25,980,89.78,0
+TOVX.US,D,20180813,000000,972.5,975,637.5,797.5,799.808,0
+TOVX.US,D,20180814,000000,820,1030,697.5,700,1780.584,0
+TOVX.US,D,20180815,000000,697.5,697.5,662.5,680,193.988,0
+TOVX.US,D,20180816,000000,672.5,737.525,612.5,637.5,342.48,0
+TOVX.US,D,20180817,000000,637.5,712.5,637.5,687.5,510.864,0
+TOVX.US,D,20180820,000000,687.5,699.525,613.5,670,285.016,0
+TOVX.US,D,20180821,000000,670,690,660,675,127.416,0
+TOVX.US,D,20180822,000000,675,822.5,658.025,737.5,3084.8,0
+TOVX.US,D,20180823,000000,660,705,650,682.5,792.688,0
+TOVX.US,D,20180824,000000,677.5,677.5,637.525,672.5,311.808,0
+TOVX.US,D,20180827,000000,657.5,720,655.4,675,622.152,0
+TOVX.US,D,20180828,000000,692.5,692.5,662.575,690,332.196,0
+TOVX.US,D,20180829,000000,707.5,790,675,755,1714.652,0
+TOVX.US,D,20180830,000000,762.5,775,702.5,712.5,412.04,0
+TOVX.US,D,20180831,000000,707.5,736.25,691.2,717.5,347.58,0
+TOVX.US,D,20180904,000000,717.5,740,677.5,700,353.044,0
+TOVX.US,D,20180905,000000,705,712.5,677.5,692.5,226.052,0
+TOVX.US,D,20180906,000000,745,745,627.5,672.5,628.956,0
+TOVX.US,D,20180907,000000,650,679.625,650,660,275.988,0
+TOVX.US,D,20180910,000000,675,675,640.325,675,172.192,0
+TOVX.US,D,20180911,000000,685,687.5,650,665,299.024,0
+TOVX.US,D,20180912,000000,650,650,612.5,615,361.904,0
+TOVX.US,D,20180913,000000,615,625,602.5,612.475,313.272,0
+TOVX.US,D,20180914,000000,612.5,612.5,562.5,565,372.092,0
+TOVX.US,D,20180917,000000,565,572.5,507.5,515,698.676,0
+TOVX.US,D,20180918,000000,520,522.5,500,522.5,522.032,0
+TOVX.US,D,20180919,000000,500,522.5,465,510.25,1108.244,0
+TOVX.US,D,20180920,000000,530,607.35,487.5,587.5,1190.184,0
+TOVX.US,D,20180921,000000,587.5,717.35,575.25,627.5,2280.252,0
+TOVX.US,D,20180924,000000,682.5,687.5,625,635,940.196,0
+TOVX.US,D,20180925,000000,640,662.5,587.5,610,539.164,0
+TOVX.US,D,20180926,000000,605,640,563.625,600,288.496,0
+TOVX.US,D,20180927,000000,597.5,632.5,577.5,615.225,430.896,0
+TOVX.US,D,20180928,000000,620,2000,616.125,650,94622.932,0
+TOVX.US,D,20181001,000000,937.5,1000,622.5,647.5,32222.904,0
+TOVX.US,D,20181002,000000,662.5,807.5,642.5,670,16927.304,0
+TOVX.US,D,20181003,000000,687.5,697.5,612.5,637.5,5246.092,0
+TOVX.US,D,20181004,000000,632.5,632.5,555.025,572.5,4092.048,0
+TOVX.US,D,20181005,000000,577.5,585,525,537.5,2299.048,0
+TOVX.US,D,20181008,000000,532.5,675,500,525,9721.356,0
+TOVX.US,D,20181009,000000,525,529.35,457.5,475,4399.54,0
+TOVX.US,D,20181010,000000,470,494.975,340.25,365,8424.032,0
+TOVX.US,D,20181011,000000,247.5,250,225,225.5,18421.988,0
+TOVX.US,D,20181012,000000,239.65,239.65,222.5,226.95,9228.252,0
+TOVX.US,D,20181015,000000,230,230,210,220.875,3294.072,0
+TOVX.US,D,20181016,000000,225.8,233.175,214.875,231.5,3169.796,0
+TOVX.US,D,20181017,000000,237.5,237.5,219.4,224,2200.924,0
+TOVX.US,D,20181018,000000,218.075,225.725,215,222.575,1886.392,0
+TOVX.US,D,20181019,000000,222,232.5,220,226.9,3186.244,0
+TOVX.US,D,20181022,000000,225,228.75,206.25,212.5,3102.816,0
+TOVX.US,D,20181023,000000,211.25,219.375,205.275,219.375,1362.564,0
+TOVX.US,D,20181024,000000,212.5,218.725,205,212.05,931.536,0
+TOVX.US,D,20181025,000000,211.875,217.25,207.5,212.05,479.624,0
+TOVX.US,D,20181026,000000,205,212.475,202.5,210,999.104,0
+TOVX.US,D,20181029,000000,211.05,212.5,202.525,205,693.512,0
+TOVX.US,D,20181030,000000,201,212.5,193.8,201.85,1225.432,0
+TOVX.US,D,20181031,000000,212.5,212.5,200.05,209.975,573.096,0
+TOVX.US,D,20181101,000000,210,212.5,202.5,205.55,608.332,0
+TOVX.US,D,20181102,000000,212.25,212.25,200,205,824.304,0
+TOVX.US,D,20181105,000000,204.25,233.325,201.475,227.525,3731.716,0
+TOVX.US,D,20181106,000000,227.45,227.45,212.5,217.475,1217.796,0
+TOVX.US,D,20181107,000000,220,223.15,215.75,222.5,925.4,0
+TOVX.US,D,20181108,000000,227.5,227.5,212.5,227.175,1456.036,0
+TOVX.US,D,20181109,000000,225,225,202.975,209.975,1291.692,0
+TOVX.US,D,20181112,000000,210,212.5,203.225,208.225,552.124,0
+TOVX.US,D,20181113,000000,204.525,207.5,200.025,202.925,677.532,0
+TOVX.US,D,20181114,000000,202.5,204.35,187.5,191,1418.576,0
+TOVX.US,D,20181115,000000,190,197.475,190,193.75,386.684,0
+TOVX.US,D,20181116,000000,194.25,199.9,190.025,199.9,556.604,0
+TOVX.US,D,20181119,000000,200,200,188.75,195,599.6,0
+TOVX.US,D,20181120,000000,190,197.5,182.5,191.25,952.076,0
+TOVX.US,D,20181121,000000,225,227.5,188.775,202.5,20689.644,0
+TOVX.US,D,20181123,000000,195,209.2,192.5,202.5,2011.012,0
+TOVX.US,D,20181126,000000,208.75,208.75,192.5,197.425,1847.036,0
+TOVX.US,D,20181127,000000,197.5,199.975,187.5,190.075,1646.756,0
+TOVX.US,D,20181128,000000,187.75,190.25,182.875,188.75,1556.028,0
+TOVX.US,D,20181129,000000,183.75,187.5,175,184.975,956.388,0
+TOVX.US,D,20181130,000000,187.5,195.05,185.525,190.025,858.752,0
+TOVX.US,D,20181203,000000,194.25,194.25,180,185.775,704.18,0
+TOVX.US,D,20181204,000000,185,190,176.25,182.475,621.8,0
+TOVX.US,D,20181206,000000,185.6,189.95,168.75,172.375,967.04,0
+TOVX.US,D,20181207,000000,172.275,174.875,162.525,169.2,728.448,0
+TOVX.US,D,20181210,000000,169.175,175,162.5,174.95,1263.488,0
+TOVX.US,D,20181211,000000,182.5,182.5,166.875,167.5,1080.432,0
+TOVX.US,D,20181212,000000,167.5,177.5,167.5,177.475,965.976,0
+TOVX.US,D,20181213,000000,177.5,179.975,167.475,167.95,435.8,0
+TOVX.US,D,20181214,000000,169.35,169.475,160,163.55,827.208,0
+TOVX.US,D,20181217,000000,165,165,157.5,157.5,653.02,0
+TOVX.US,D,20181218,000000,158.3,162.5,157.5,158.75,795.264,0
+TOVX.US,D,20181219,000000,160,160.25,156.25,158.75,654.976,0
+TOVX.US,D,20181220,000000,158.75,158.75,148.9,150,1064.136,0
+TOVX.US,D,20181221,000000,150,158.75,132.5,143,1454.976,0
+TOVX.US,D,20181224,000000,138,144.975,127.525,130.525,649.332,0
+TOVX.US,D,20181226,000000,132.5,137,130,130.275,595.868,0
+TOVX.US,D,20181227,000000,130,136.75,127,135,652.624,0
+TOVX.US,D,20181228,000000,135,147.475,135,145.3,588.38,0
+TOVX.US,D,20181231,000000,138.325,145.3,134.975,140,1016.992,0
+TOVX.US,D,20190102,000000,142.25,148,135,147.677,327.504,0
+TOVX.US,D,20190103,000000,155,157.5,143.35,153.75,532.832,0
+TOVX.US,D,20190104,000000,147.5,159.075,140.75,159.075,645.62,0
+TOVX.US,D,20190107,000000,152.5,162.5,151.2,162.1,639.932,0
+TOVX.US,D,20190108,000000,153.75,170.65,153.75,170.65,569.832,0
+TOVX.US,D,20190109,000000,172.5,173.55,162.5,170,586.884,0
+TOVX.US,D,20190110,000000,170,170,157.5,162.475,957.308,0
+TOVX.US,D,20190111,000000,162.5,166.25,160,164.975,760.896,0
+TOVX.US,D,20190114,000000,166.25,166.832,154.975,163.15,623.008,0
+TOVX.US,D,20190115,000000,162.5,162.5,152.5,155,786.844,0
+TOVX.US,D,20190116,000000,155.8,161.262,144.375,149.5,1581.248,0
+TOVX.US,D,20190117,000000,156.975,172.5,155,167.5,4101.764,0
+TOVX.US,D,20190118,000000,171.25,178.825,167.5,172.5,1833.004,0
+TOVX.US,D,20190122,000000,172.5,172.5,161.5,162.5,1027.612,0
+TOVX.US,D,20190123,000000,172.225,172.225,152.5,157.55,1071.832,0
+TOVX.US,D,20190124,000000,157.475,157.475,150.15,157.475,275.904,0
+TOVX.US,D,20190125,000000,155,159.975,152.5,157.5,512.32,0
+TOVX.US,D,20190128,000000,156.25,159.05,152.525,157.175,241.464,0
+TOVX.US,D,20190129,000000,155,158,155,155.225,281.032,0
+TOVX.US,D,20190130,000000,155,157.4,153.3,157.4,307.664,0
+TOVX.US,D,20190131,000000,154,167.5,154,166.325,1125.892,0
+TOVX.US,D,20190201,000000,162.5,166.3,161.35,164.975,679.52,0
+TOVX.US,D,20190204,000000,162.5,167.45,161.782,161.8,353.544,0
+TOVX.US,D,20190205,000000,162.5,174,162.5,170,2815.384,0
+TOVX.US,D,20190206,000000,175,175,162.5,166.625,740.196,0
+TOVX.US,D,20190207,000000,166.75,169.375,157.5,158.725,927.128,0
+TOVX.US,D,20190208,000000,165,165,155,156.325,536.928,0
+TOVX.US,D,20190211,000000,160,160,150.862,155.25,572.648,0
+TOVX.US,D,20190212,000000,151.25,157.75,151.25,156.275,244.312,0
+TOVX.US,D,20190213,000000,154.75,160,153.8,159.75,282.916,0
+TOVX.US,D,20190214,000000,157.5,161.775,156.025,160,365.148,0
+TOVX.US,D,20190215,000000,156.1,160,155,155.675,280.708,0
+TOVX.US,D,20190219,000000,159.975,165,159.975,162.5,456.988,0
+TOVX.US,D,20190220,000000,165,165,160,160,320.988,0
+TOVX.US,D,20190221,000000,162.65,163.45,155,163.45,404.092,0
+TOVX.US,D,20190222,000000,165,168.45,160.95,163.75,750.096,0
+TOVX.US,D,20190225,000000,165,167.5,162.525,167.475,380.072,0
+TOVX.US,D,20190226,000000,167.5,169.25,165.1,166.5,987.048,0
+TOVX.US,D,20190227,000000,165,180,162.5,162.5,2973.192,0
+TOVX.US,D,20190228,000000,162.5,165,152.825,159.975,1157.244,0
+TOVX.US,D,20190301,000000,160,160,155,157.475,1116.52,0
+TOVX.US,D,20190304,000000,160,164.175,159.975,162.55,718.004,0
+TOVX.US,D,20190305,000000,164.25,165.875,162.625,165,469.728,0
+TOVX.US,D,20190306,000000,163.75,165,157.75,165,573.516,0
+TOVX.US,D,20190307,000000,162.5,190,160,175,10676.824,0
+TOVX.US,D,20190308,000000,172.5,180,163.75,170.3,2053.616,0
+TOVX.US,D,20190311,000000,170,170,157.5,160.9,1827.924,0
+TOVX.US,D,20190312,000000,162.5,172.5,159,169.975,1334.708,0
+TOVX.US,D,20190313,000000,161.25,172.5,161.25,172.5,639.896,0
+TOVX.US,D,20190314,000000,167.325,205,166.175,202.5,12935.032,0
+TOVX.US,D,20190315,000000,196,212.475,177.5,177.5,7686.088,0
+TOVX.US,D,20190318,000000,182.5,192.5,180,192.25,1602.704,0
+TOVX.US,D,20190319,000000,187.5,194.6,180,194.6,1169.664,0
+TOVX.US,D,20190320,000000,189.75,191.85,179.175,186.25,1012.148,0
+TOVX.US,D,20190321,000000,188.875,188.875,175,181.25,1525.396,0
+TOVX.US,D,20190322,000000,175.9,180.1,175.75,178.125,946.672,0
+TOVX.US,D,20190325,000000,177.5,177.76,167.625,170,1201.04,0
+TOVX.US,D,20190326,000000,170,172.5,167.75,172.5,468.736,0
+TOVX.US,D,20190327,000000,167.75,170,162.525,166.25,814.468,0
+TOVX.US,D,20190328,000000,170,172.5,165.025,172.5,414.1,0
+TOVX.US,D,20190329,000000,170.25,171.808,167.25,169.725,199.64,0
+TOVX.US,D,20190401,000000,168.5,171.225,164.975,165,652.184,0
+TOVX.US,D,20190402,000000,167.25,167.475,163,164.975,480.632,0
+TOVX.US,D,20190403,000000,163,165.825,159.725,163,1136.116,0
+TOVX.US,D,20190404,000000,162.5,163.775,157,157.5,985.356,0
+TOVX.US,D,20190405,000000,157,160,152.875,153.75,898.884,0
+TOVX.US,D,20190408,000000,153.375,164.75,153.375,163.75,2691.052,0
+TOVX.US,D,20190409,000000,170,170,155,160.25,1638.892,0
+TOVX.US,D,20190410,000000,167,167,157.95,162.5,330.216,0
+TOVX.US,D,20190411,000000,162.5,163.6,155.5,162.5,933.052,0
+TOVX.US,D,20190412,000000,160.2,161.1,155,158.6,400.864,0
+TOVX.US,D,20190415,000000,157.5,162.425,155,157.5,474.664,0
+TOVX.US,D,20190416,000000,155,157.425,150.75,155,851.804,0
+TOVX.US,D,20190417,000000,155,155,145.5,148,779.096,0
+TOVX.US,D,20190418,000000,145,148.55,141,145.525,898.82,0
+TOVX.US,D,20190422,000000,142.5,145,137.525,140.725,828.596,0
+TOVX.US,D,20190423,000000,140,147.5,138.75,139.975,644.856,0
+TOVX.US,D,20190424,000000,137.5,142.5,137.5,142.5,432.864,0
+TOVX.US,D,20190425,000000,138.225,154.975,138.225,154.975,1204.264,0
+TOVX.US,D,20190426,000000,155,156.5,145.275,154.925,403.952,0
+TOVX.US,D,20190429,000000,152.5,154.775,142.5,154.2,522.024,0
+TOVX.US,D,20190430,000000,142.5,153.55,142.5,153.55,237.448,0
+TOVX.US,D,20190501,000000,153.55,162.5,150,155,266.008,0
+TOVX.US,D,20190502,000000,151.325,154.6,147.5,151.025,403.34,0
+TOVX.US,D,20190503,000000,150,159.975,142.5,159.975,398.08,0
+TOVX.US,D,20190506,000000,160,162.425,147.5,160.05,376.372,0
+TOVX.US,D,20190507,000000,155.25,160.075,146.5,155,332.048,0
+TOVX.US,D,20190508,000000,155,156.5,150,150.525,178.58,0
+TOVX.US,D,20190509,000000,150.25,155.6,142.5,147.5,606.84,0
+TOVX.US,D,20190510,000000,142.5,150.475,142.5,148.263,410.792,0
+TOVX.US,D,20190513,000000,150,150,142.5,145,273.184,0
+TOVX.US,D,20190514,000000,145,149.75,145,145.875,78.14,0
+TOVX.US,D,20190515,000000,144,150.305,140.125,147.5,304.54,0
+TOVX.US,D,20190516,000000,143.5,146.225,141.25,145,175.732,0
+TOVX.US,D,20190517,000000,141.25,146.075,141.25,141.375,279.324,0
+TOVX.US,D,20190520,000000,140.25,141.875,140.125,141.25,178.012,0
+TOVX.US,D,20190521,000000,140.25,143.75,140.125,140.25,234.248,0
+TOVX.US,D,20190522,000000,140,142.6,138.75,140,257.968,0
+TOVX.US,D,20190523,000000,140.075,140.725,135,138,428.372,0
+TOVX.US,D,20190524,000000,139.45,142.5,135,135.15,163.048,0
+TOVX.US,D,20190528,000000,141.25,141.25,135,135.125,305.536,0
+TOVX.US,D,20190529,000000,137.525,137.525,133.125,136.65,302.936,0
+TOVX.US,D,20190530,000000,139.5,139.5,130,134.975,521.788,0
+TOVX.US,D,20190531,000000,130.275,132.5,128.25,131.075,634.792,0
+TOVX.US,D,20190603,000000,135.25,136.175,127.5,136.175,425.72,0
+TOVX.US,D,20190604,000000,133.525,138.75,127.375,131.85,404.852,0
+TOVX.US,D,20190605,000000,132.275,137.5,127.5,128.75,458.44,0
+TOVX.US,D,20190606,000000,128,132.5,121.25,123,872.472,0
+TOVX.US,D,20190607,000000,121.25,125.75,121.25,122.65,329.576,0
+TOVX.US,D,20190610,000000,127.5,127.5,121.25,126.3,710.44,0
+TOVX.US,D,20190611,000000,126.375,127.5,122.75,122.825,247.556,0
+TOVX.US,D,20190612,000000,123.25,127.5,122.75,123.5,299.212,0
+TOVX.US,D,20190613,000000,125,126.45,122.625,123.75,197.16,0
+TOVX.US,D,20190614,000000,127.775,135.025,122.875,131.25,940.604,0
+TOVX.US,D,20190617,000000,137.5,137.525,126.325,130,300.88,0
+TOVX.US,D,20190618,000000,128.225,135,128.225,130,159.156,0
+TOVX.US,D,20190619,000000,130,135,130,133.35,166.268,0
+TOVX.US,D,20190620,000000,134.5,145,130,142.55,564.632,0
+TOVX.US,D,20190621,000000,140,142.475,131.275,136.45,300.824,0
+TOVX.US,D,20190624,000000,137.75,137.75,132.525,133.75,164.32,0
+TOVX.US,D,20190625,000000,137.5,137.5,130.625,132.5,78.416,0
+TOVX.US,D,20190626,000000,130.625,143.45,127.625,137.5,374.092,0
+TOVX.US,D,20190627,000000,137.5,144.625,132.5,137.5,316.68,0
+TOVX.US,D,20190628,000000,145,145,137.5,137.5,880.98,0
+TOVX.US,D,20190701,000000,144.7,144.7,140,140.65,440.28,0
+TOVX.US,D,20190702,000000,140.5,144.7,140.5,141.3,260.756,0
+TOVX.US,D,20190703,000000,142.5,144.625,142.5,143.2,99.032,0
+TOVX.US,D,20190705,000000,142.5,142.525,137.5,140.125,87.892,0
+TOVX.US,D,20190708,000000,142.5,150,142.475,145.05,1959.232,0
+TOVX.US,D,20190709,000000,147.5,147.5,145,146.325,624.42,0
+TOVX.US,D,20190710,000000,147.4,149.45,143.75,145,408.636,0
+TOVX.US,D,20190711,000000,145.775,147.5,140.725,142.525,308.352,0
+TOVX.US,D,20190712,000000,142.5,142.5,140.725,140.725,355.012,0
+TOVX.US,D,20190715,000000,142.5,143.175,137.5,137.5,330.4,0
+TOVX.US,D,20190716,000000,137.5,141.05,132.5,135,271.972,0
+TOVX.US,D,20190717,000000,133,133.775,127.75,132.225,272.296,0
+TOVX.US,D,20190718,000000,138.2,147.5,129.75,137.525,995.328,0
+TOVX.US,D,20190719,000000,135.25,138.75,132.5,135.775,147.508,0
+TOVX.US,D,20190722,000000,133.4,137.5,127.725,127.725,423.436,0
+TOVX.US,D,20190723,000000,132.95,133.875,125.275,127.5,258.664,0
+TOVX.US,D,20190724,000000,128.15,134.375,127.5,132.5,137.588,0
+TOVX.US,D,20190725,000000,135,135,132.5,133,332.544,0
+TOVX.US,D,20190726,000000,133.5,133.5,115.25,118.075,1880.496,0
+TOVX.US,D,20190729,000000,121.625,125,117.05,117.05,339.64,0
+TOVX.US,D,20190730,000000,121.75,122.525,117.05,122.5,207.656,0
+TOVX.US,D,20190731,000000,123,124.975,120,120,232.468,0
+TOVX.US,D,20190801,000000,121.5,124.925,118.075,118.075,261.336,0
+TOVX.US,D,20190802,000000,120.75,121.6,113,117.5,204.916,0
+TOVX.US,D,20190805,000000,115,118.675,100.75,117.5,333.032,0
+TOVX.US,D,20190806,000000,115,117.5,112.525,117.5,382.268,0
+TOVX.US,D,20190807,000000,115.5,123.25,111,117.5,118.644,0
+TOVX.US,D,20190808,000000,117.5,124.975,117.5,117.6,160.4,0
+TOVX.US,D,20190809,000000,117.5,117.5,110,113.738,335.08,0
+TOVX.US,D,20190812,000000,113.5,113.5,100.75,103.725,789.436,0
+TOVX.US,D,20190813,000000,105,109.75,100.5,101.05,617.748,0
+TOVX.US,D,20190814,000000,107.5,109.75,101.25,101.25,147.036,0
+TOVX.US,D,20190815,000000,102,103.125,96.75,97.225,840.788,0
+TOVX.US,D,20190816,000000,97,99.875,95.275,98.5,311.62,0
+TOVX.US,D,20190819,000000,97.625,102.5,97.5,99.95,95.984,0
+TOVX.US,D,20190820,000000,102.5,107.5,100.125,106.1,393.416,0
+TOVX.US,D,20190821,000000,115,115,100.325,106.325,450.436,0
+TOVX.US,D,20190822,000000,107.375,110,97.5,97.5,371.144,0
+TOVX.US,D,20190823,000000,105,107.5,100,100.425,371.396,0
+TOVX.US,D,20190826,000000,102.5,102.5,91.25,97.85,162.5,0
+TOVX.US,D,20190827,000000,97.85,109.85,97.525,100,912.04,0
+TOVX.US,D,20190828,000000,105,109.95,102.5,105.925,118.404,0
+TOVX.US,D,20190829,000000,110,110,103.75,107.85,201.416,0
+TOVX.US,D,20190830,000000,107.5,123.7,107.5,117.55,970.228,0
+TOVX.US,D,20190903,000000,122.375,122.375,115.075,117.475,62.82,0
+TOVX.US,D,20190904,000000,115.075,120.075,110.225,114.325,54.2,0
+TOVX.US,D,20190905,000000,116.525,117.5,111.525,111.525,178.268,0
+TOVX.US,D,20190906,000000,115,117.5,112.5,115.025,89.636,0
+TOVX.US,D,20190909,000000,120,125,112.225,123.75,513.32,0
+TOVX.US,D,20190910,000000,122.5,125,118.75,123.75,199.548,0
+TOVX.US,D,20190911,000000,122.5,132.5,122.5,127.475,182.724,0
+TOVX.US,D,20190912,000000,127.5,130,122.5,124.375,300.436,0
+TOVX.US,D,20190913,000000,122.5,132.5,122.5,132.5,549.22,0
+TOVX.US,D,20190916,000000,128.4,137.5,125.05,134.925,243.064,0
+TOVX.US,D,20190917,000000,135,135,129.625,134.25,247.764,0
+TOVX.US,D,20190918,000000,130,135,122.5,132.75,531.756,0
+TOVX.US,D,20190919,000000,129.25,130,113,116.275,791.452,0
+TOVX.US,D,20190920,000000,117.5,120.5,115,116.45,292.992,0
+TOVX.US,D,20190923,000000,117.575,120.5,113,115.675,89.12,0
+TOVX.US,D,20190924,000000,117.25,117.5,112.5,112.5,49.14,0
+TOVX.US,D,20190925,000000,112.5,112.525,106.375,106.375,128.9,0
+TOVX.US,D,20190926,000000,111.25,135,111.25,119.4,2095.908,0
+TOVX.US,D,20190927,000000,125,125.35,113.5,113.75,469.484,0
+TOVX.US,D,20190930,000000,119.5,119.5,112.5,113.425,290.408,0
+TOVX.US,D,20191001,000000,112.5,112.5,107.5,111.9,306.744,0
+TOVX.US,D,20191002,000000,105,110.575,104.875,106.75,164.452,0
+TOVX.US,D,20191003,000000,104.125,110,102.5,106.25,129.196,0
+TOVX.US,D,20191004,000000,107.5,110,101.25,103.4,348.36,0
+TOVX.US,D,20191007,000000,100.85,107.225,100.85,102.55,60.576,0
+TOVX.US,D,20191008,000000,102.5,107.5,102.5,102.65,110.416,0
+TOVX.US,D,20191009,000000,105,107.45,102.5,103.275,95.856,0
+TOVX.US,D,20191010,000000,102.75,103.275,100,102,258.672,0
+TOVX.US,D,20191011,000000,100.25,110,100,100.65,142.976,0
+TOVX.US,D,20191014,000000,100,100.65,97.525,97.9,144.104,0
+TOVX.US,D,20191015,000000,97.9,102.1,97.5,98.075,139.26,0
+TOVX.US,D,20191016,000000,97.5,100,97.5,98.475,134.788,0
+TOVX.US,D,20191017,000000,96.9,100,95,99.475,240.928,0
+TOVX.US,D,20191018,000000,100,102.375,97.55,99.75,188.836,0
+TOVX.US,D,20191021,000000,102.375,102.375,100,100.7,183.94,0
+TOVX.US,D,20191022,000000,100,104.975,100,102.25,235.364,0
+TOVX.US,D,20191023,000000,101.75,107.5,100.275,101.975,154.236,0
+TOVX.US,D,20191024,000000,100.75,104.775,100.75,102.575,217.628,0
+TOVX.US,D,20191025,000000,101.25,107.5,100,103.975,238.308,0
+TOVX.US,D,20191028,000000,105,107.5,102.575,105.175,225.964,0
+TOVX.US,D,20191029,000000,101.25,106.975,100,102,131.792,0
+TOVX.US,D,20191030,000000,101.25,110.5,99.8,105,1050.852,0
+TOVX.US,D,20191031,000000,102.5,105,97.5,102.95,407.116,0
+TOVX.US,D,20191101,000000,106.5,107.5,101.575,105.85,311.848,0
+TOVX.US,D,20191104,000000,107.5,115,106.275,112.5,616.024,0
+TOVX.US,D,20191105,000000,108.75,117.5,105.625,113.55,536.896,0
+TOVX.US,D,20191106,000000,115,115,108.85,111.225,197.852,0
+TOVX.US,D,20191107,000000,112.5,114.175,106,106.925,167.528,0
+TOVX.US,D,20191108,000000,110,110.75,100,110.25,190.804,0
+TOVX.US,D,20191111,000000,112.25,112.25,100,105.325,200.46,0
+TOVX.US,D,20191112,000000,106.75,107.4,102.5,102.675,66.388,0
+TOVX.US,D,20191113,000000,105.5,108,102.7,106.9,338.232,0
+TOVX.US,D,20191114,000000,107.5,107.875,102.5,103.075,369.66,0
+TOVX.US,D,20191115,000000,102.5,104.875,100.075,103.175,470.096,0
+TOVX.US,D,20191118,000000,105,105,96.875,101.9,415.636,0
+TOVX.US,D,20191119,000000,100,100,97.5,99.175,374.172,0
+TOVX.US,D,20191120,000000,100,100,97.175,97.175,445.3,0
+TOVX.US,D,20191121,000000,97.525,99.1,97.5,98.7,166.18,0
+TOVX.US,D,20191122,000000,97.5,100,97.425,99.975,249.492,0
+TOVX.US,D,20191125,000000,101.85,102.5,97.525,99.925,411.944,0
+TOVX.US,D,20191126,000000,99.75,102.5,97.55,100.5,343.536,0
+TOVX.US,D,20191127,000000,100.5,102.375,100.05,100.775,235.488,0
+TOVX.US,D,20191129,000000,97.95,105.3,97.95,100.35,230.996,0
+TOVX.US,D,20191202,000000,97.25,100.25,97.25,98.675,519.256,0
+TOVX.US,D,20191203,000000,98.05,102.75,97.25,100.5,430.376,0
+TOVX.US,D,20191204,000000,102.75,106.625,98.7625,104.5,454.144,0
+TOVX.US,D,20191205,000000,104.5,104.81,100,100.7,851.196,0
+TOVX.US,D,20191206,000000,103.75,103.75,100,102.5,333.636,0
+TOVX.US,D,20191209,000000,103.75,103.75,100,101.95,428.804,0
+TOVX.US,D,20191210,000000,99.5,108.857,99.5,102.5,599.468,0
+TOVX.US,D,20191211,000000,107.5,108.5,102.9,103.975,324.744,0
+TOVX.US,D,20191212,000000,104.25,107.424,104.25,106.25,225.172,0
+TOVX.US,D,20191213,000000,107.5,107.5,104,106.1,227.604,0
+TOVX.US,D,20191216,000000,105.75,107.25,102.575,104.625,195.548,0
+TOVX.US,D,20191217,000000,104.125,107.25,102.5,104.025,636.032,0
+TOVX.US,D,20191218,000000,103.75,120.5,103.75,120.175,1590.28,0
+TOVX.US,D,20191219,000000,125,125,117.5,119.125,855.2,0
+TOVX.US,D,20191220,000000,120.25,132.5,118.75,129.1,1466.288,0
+TOVX.US,D,20191223,000000,129,129.025,117.5,124.066,1024.228,0
+TOVX.US,D,20191224,000000,125,128.175,125,128.175,184.216,0
+TOVX.US,D,20191226,000000,125.5,135,125.5,132.025,2337.432,0
+TOVX.US,D,20191227,000000,135,135,127.75,131.35,720.436,0
+TOVX.US,D,20191230,000000,130,134.5,126.325,126.475,863.184,0
+TOVX.US,D,20191231,000000,125,128,124.9,126.725,550,0
+TOVX.US,D,20200102,000000,127.15,128,125,125.475,768.036,0
+TOVX.US,D,20200103,000000,125.5,127.75,125,126.05,635.184,0
+TOVX.US,D,20200106,000000,134.5,134.5,125.85,128.85,406.232,0
+TOVX.US,D,20200107,000000,150,155,129.375,132.96,9458.38,0
+TOVX.US,D,20200108,000000,126.375,132.475,121.4,128.65,2098.628,0
+TOVX.US,D,20200109,000000,122.925,130,121.425,123.889,1396.612,0
+TOVX.US,D,20200110,000000,125,128.748,122.575,126.475,833.544,0
+TOVX.US,D,20200113,000000,125.25,127.5,120.25,123.775,553.996,0
+TOVX.US,D,20200114,000000,120,125,118.775,123.9,510.584,0
+TOVX.US,D,20200115,000000,125,129.975,120.8,126.45,582.204,0
+TOVX.US,D,20200116,000000,126.45,130,126.275,128.372,452.8,0
+TOVX.US,D,20200117,000000,125.25,130,125.25,127.5,440.116,0
+TOVX.US,D,20200121,000000,135,140,132.5,137.25,4157.908,0
+TOVX.US,D,20200122,000000,140,140,134.25,135.1,951.632,0
+TOVX.US,D,20200123,000000,135,137.5,135,135.6,481.864,0
+TOVX.US,D,20200124,000000,137.75,145,137.725,138.125,1292.36,0
+TOVX.US,D,20200127,000000,143.75,143.75,132.5,132.75,354.792,0
+TOVX.US,D,20200128,000000,136.725,139.85,132.5,134.95,110.6,0
+TOVX.US,D,20200129,000000,134.975,137.25,132.525,135.225,175.872,0
+TOVX.US,D,20200130,000000,140,140,130.175,130.75,536.296,0
+TOVX.US,D,20200131,000000,130,135,127.75,130.65,287.948,0
+TOVX.US,D,20200203,000000,127.5,135,127.5,132.5,346.208,0
+TOVX.US,D,20200204,000000,135.875,135.875,132.5,133.75,264.444,0
+TOVX.US,D,20200205,000000,133.75,145,133,140.425,1237.596,0
+TOVX.US,D,20200206,000000,145,157.35,140,151.9,3275.524,0
+TOVX.US,D,20200207,000000,150,152.25,140,143.162,1550.852,0
+TOVX.US,D,20200210,000000,140,144.975,135.05,138.55,863.376,0
+TOVX.US,D,20200211,000000,140,142.5,130.25,136,815.828,0
+TOVX.US,D,20200212,000000,140,140,131.5,134.012,277.14,0
+TOVX.US,D,20200213,000000,135,135.168,130,131,302.992,0
+TOVX.US,D,20200214,000000,132.5,133.025,126.225,130.6,773.532,0
+TOVX.US,D,20200218,000000,135,135,125.625,127.9,684.224,0
+TOVX.US,D,20200219,000000,130.175,132.475,127.5,129.85,705.88,0
+TOVX.US,D,20200220,000000,130.5,130.5,125,125,459.892,0
+TOVX.US,D,20200221,000000,128.25,131.2,115.25,123.275,1020.196,0
+TOVX.US,D,20200224,000000,119.5,122.5,113.25,115,1079.216,0
+TOVX.US,D,20200225,000000,113.75,117.475,107.6,108.7,425.692,0
+TOVX.US,D,20200226,000000,107.5,113.5,107.2,107.2,828.132,0
+TOVX.US,D,20200227,000000,110,115,105,107.5,1075.564,0
+TOVX.US,D,20200228,000000,105,110,100,106.35,1195.704,0
+TOVX.US,D,20200302,000000,105,112.5,105,110,561.696,0
+TOVX.US,D,20200303,000000,115,115,105.975,109.101,544.432,0
+TOVX.US,D,20200304,000000,107.8,110,106.3,106.9,302.772,0
+TOVX.US,D,20200305,000000,106.25,112.5,105.65,109.875,1143.176,0
+TOVX.US,D,20200306,000000,115,119.825,98.75,100.625,3657.504,0
+TOVX.US,D,20200309,000000,100,100,90.275,95.3127,1275.692,0
+TOVX.US,D,20200310,000000,95.5,122.5,90.25,97.35,9750.608,0
+TOVX.US,D,20200311,000000,95,95,86.275,90.475,1300.856,0
+TOVX.US,D,20200312,000000,89.85,89.85,70,75.025,1650.524,0
+TOVX.US,D,20200313,000000,88.25,90.175,70,78.725,1622.448,0
+TOVX.US,D,20200316,000000,76.375,84.65,68.775,77.5,713.156,0
+TOVX.US,D,20200317,000000,67.5,83.5,67.5,77.6,702.44,0
+TOVX.US,D,20200318,000000,75,87.5,63.05,67.55,765.864,0
+TOVX.US,D,20200319,000000,70,71.675,63.05,70.025,858.964,0
+TOVX.US,D,20200320,000000,83.5,83.5,70.575,76.5,761.228,0
+TOVX.US,D,20200323,000000,82.5,86.25,76.25,78.5,563.016,0
+TOVX.US,D,20200324,000000,80,86.275,75,78.1,895.344,0
+TOVX.US,D,20200325,000000,80.825,85,76.25,80.8125,414.34,0
+TOVX.US,D,20200326,000000,80.85,84.6,77,79.575,363.88,0
+TOVX.US,D,20200327,000000,75,84.95,75,84.95,265.404,0
+TOVX.US,D,20200330,000000,72.5,83.75,72.5,80.4875,752.544,0
+TOVX.US,D,20200331,000000,82.5,82.5,75,80.375,819.44,0
+TOVX.US,D,20200401,000000,77.5,78.375,68.5,71.225,1009.64,0
+TOVX.US,D,20200402,000000,73.75,80,71.25,72.5,344.136,0
+TOVX.US,D,20200403,000000,77.5,77.5,68.875,72.988,547.532,0
+TOVX.US,D,20200406,000000,74.5,80,73.5,78.325,333.66,0
+TOVX.US,D,20200407,000000,80,82.225,71.25,76.675,961.764,0
+TOVX.US,D,20200408,000000,77.775,82.5,74.65,77.5372,631.696,0
+TOVX.US,D,20200409,000000,82.5,85,72.5,81.675,967.828,0
+TOVX.US,D,20200413,000000,83.6,85,75,81.35,492.356,0
+TOVX.US,D,20200414,000000,82.5,87.5,78.275,85.8,454.068,0
+TOVX.US,D,20200415,000000,90,90,80,86.425,403.868,0
+TOVX.US,D,20200416,000000,92.5,100,87.5,88.2,999.36,0
+TOVX.US,D,20200417,000000,92.5,94.975,88.2,91.275,772.672,0
+TOVX.US,D,20200420,000000,95,95,82.5,84.6,609.284,0
+TOVX.US,D,20200421,000000,80.125,90,77.625,81.525,406.988,0
+TOVX.US,D,20200422,000000,82.25,109.725,81,90,7889.16,0
+TOVX.US,D,20200423,000000,90.05,90.05,77.5,83.325,2086.3,0
+TOVX.US,D,20200424,000000,84.025,87.5,82.5,83.85,909.532,0
+TOVX.US,D,20200427,000000,92.5,92.525,78.8,86.375,1335.316,0
+TOVX.US,D,20200428,000000,84,86.25,80.125,85.075,884.928,0
+TOVX.US,D,20200429,000000,85,90.75,82.5,90.75,1661.056,0
+TOVX.US,D,20200430,000000,87.5,90,82.75,86.825,788.1,0
+TOVX.US,D,20200501,000000,85,94.25,82.75,83.25,377.312,0
+TOVX.US,D,20200504,000000,85,90,82.5,85,496.196,0
+TOVX.US,D,20200505,000000,90,95,85.3,86.875,1881.608,0
+TOVX.US,D,20200506,000000,87.5,87.5,78.75,82.9,2120.092,0
+TOVX.US,D,20200507,000000,83.125,84.95,81.25,82.5,624.472,0
+TOVX.US,D,20200508,000000,82.75,82.75,81.25,82.5,417.036,0
+TOVX.US,D,20200511,000000,81.4,84.75,81.4,82.65,764.02,0
+TOVX.US,D,20200512,000000,87.5,88.75,82.525,87.075,1645.188,0
+TOVX.US,D,20200513,000000,87.5,87.5,63.125,79.475,2410.412,0
+TOVX.US,D,20200514,000000,81.85,82.025,77.75,80.55,684.18,0
+TOVX.US,D,20200515,000000,76.725,85,76.725,81.2497,2061.892,0
+TOVX.US,D,20200518,000000,82.5,85,74.6,79.525,2663.832,0
+TOVX.US,D,20200519,000000,87.5,87.5,77.75,80.25,784.528,0
+TOVX.US,D,20200520,000000,82.5,83.925,77.975,83.925,632.792,0
+TOVX.US,D,20200521,000000,82.5,82.5,79.095,80.2,657.988,0
+TOVX.US,D,20200522,000000,81.25,82.5,77.75,82.5,850.296,0
+TOVX.US,D,20200526,000000,85,87.2,80.075,84.7,989.184,0
+TOVX.US,D,20200527,000000,95.4,99.55,87.5,94.85,8605.4,0
+TOVX.US,D,20200528,000000,95,97.1052,87.2,96.5,2022.252,0
+TOVX.US,D,20200529,000000,96.25,99.55,90,99.1,1031.956,0
+TOVX.US,D,20200601,000000,99.55,101.925,95,101.925,1515.62,0
+TOVX.US,D,20200602,000000,100,103.75,95.25,97.7,1500.276,0
+TOVX.US,D,20200603,000000,102.5,107.5,97.5,102.5,871.26,0
+TOVX.US,D,20200604,000000,105,107.25,97.375,106.75,1067.432,0
+TOVX.US,D,20200605,000000,107.5,117.5,91.475,108.35,3070.068,0
+TOVX.US,D,20200608,000000,110,110,98.625,106.7,1426.68,0
+TOVX.US,D,20200609,000000,106.25,110,102.525,109.45,744.752,0
+TOVX.US,D,20200610,000000,112.5,115,107.525,111.775,851.028,0
+TOVX.US,D,20200611,000000,104.975,105,97.5,99.35,1063.928,0
+TOVX.US,D,20200612,000000,102,105.725,100,102.5,574.168,0
+TOVX.US,D,20200615,000000,104.5,111.5,98.25,106.625,838.936,0
+TOVX.US,D,20200616,000000,110,120,107.525,115,1915.74,0
+TOVX.US,D,20200617,000000,117.5,118.75,110.325,118.5,789.064,0
+TOVX.US,D,20200618,000000,130,160,124.75,127.65,22508.476,0
+TOVX.US,D,20200619,000000,130,142.5,122.5,122.5,3549.788,0
+TOVX.US,D,20200622,000000,132.5,145.375,123.75,142.5,6622.764,0
+TOVX.US,D,20200623,000000,145,147.925,132.5,139.575,2858.936,0
+TOVX.US,D,20200624,000000,139.575,139.575,127.525,133.775,2950.736,0
+TOVX.US,D,20200625,000000,132.5,140,125,131.05,3120.204,0
+TOVX.US,D,20200626,000000,125,133.775,125,131.025,2091.048,0
+TOVX.US,D,20200629,000000,132,133.225,127.5,128.65,1745.156,0
+TOVX.US,D,20200630,000000,132.5,135,127.5,127.775,1406.228,0
+TOVX.US,D,20200701,000000,128.25,132.5,127.25,127.525,619.724,0
+TOVX.US,D,20200702,000000,128.375,132.5,125.075,125.075,1038.536,0
+TOVX.US,D,20200706,000000,127.5,128.75,118.75,123.5,1107.456,0
+TOVX.US,D,20200707,000000,122.6,132.5,122.5,128.25,1331.928,0
+TOVX.US,D,20200708,000000,133.25,135.3,128.5,135.3,369.8,0
+TOVX.US,D,20200709,000000,135.45,137.475,130,132.875,304.864,0
+TOVX.US,D,20200710,000000,132.25,135,129.275,132.1,1005.232,0
+TOVX.US,D,20200713,000000,131.75,137.425,126.25,130.15,480.6,0
+TOVX.US,D,20200714,000000,131.5,133,121.325,122.625,632.076,0
+TOVX.US,D,20200715,000000,122.675,130,122.675,129.775,619.684,0
+TOVX.US,D,20200716,000000,125.75,129,125.025,126.825,265.964,0
+TOVX.US,D,20200717,000000,125,130.225,125,130.2,798.992,0
+TOVX.US,D,20200720,000000,130,130,125.175,129.675,895.32,0
+TOVX.US,D,20200721,000000,127.75,140,127.525,139.55,2862.588,0
+TOVX.US,D,20200722,000000,140,144.975,133.775,136.275,2488.88,0
+TOVX.US,D,20200723,000000,137.75,143.75,127.7,133.8,1151.596,0
+TOVX.US,D,20200724,000000,136.75,138,129.525,130.175,482.788,0
+TOVX.US,D,20200727,000000,132.425,135,130,131.375,385.868,0
+TOVX.US,D,20200728,000000,132.5,134.75,130.725,132.888,355.932,0
+TOVX.US,D,20200729,000000,135,142.475,133.625,134.375,962.704,0
+TOVX.US,D,20200730,000000,140.375,187.5,138.125,177.6,35258.472,0
+TOVX.US,D,20200731,000000,162.75,172,143.75,144.525,8409.608,0
+TOVX.US,D,20200803,000000,150,154.8,140.65,142.5,2132.784,0
+TOVX.US,D,20200804,000000,145.925,156.5,142.5,152.925,2829.856,0
+TOVX.US,D,20200805,000000,157.5,161.575,145,149.375,3215.372,0
+TOVX.US,D,20200806,000000,155.25,155.25,146.875,148.7,1554.772,0
+TOVX.US,D,20200807,000000,145,148.75,140,146.75,1426.832,0
+TOVX.US,D,20200810,000000,142.5,147.5,142.5,145.25,1157.684,0
+TOVX.US,D,20200811,000000,147.25,151.825,143.75,147.9,1534.356,0
+TOVX.US,D,20200812,000000,150,150.5,137.5,139.825,1049.348,0
+TOVX.US,D,20200813,000000,140,142.525,137.525,139.35,357.208,0
+TOVX.US,D,20200814,000000,137.5,144,137.5,140,423.856,0
+TOVX.US,D,20200817,000000,145,147.875,137.5,138.625,564.656,0
+TOVX.US,D,20200818,000000,140.75,140.75,122.725,127.525,2763.272,0
+TOVX.US,D,20200819,000000,123.75,133.025,123.75,132.2,580.892,0
+TOVX.US,D,20200820,000000,130.75,130.75,122.525,125.575,975.932,0
+TOVX.US,D,20200821,000000,127.5,127.5,112.5,115.55,1327.368,0
+TOVX.US,D,20200824,000000,120,121.825,116.6,118.45,547.696,0
+TOVX.US,D,20200825,000000,119.75,145,116.025,142.225,3348.604,0
+TOVX.US,D,20200826,000000,131.75,139.25,131.75,135.5,850.604,0
+TOVX.US,D,20200827,000000,133.5,149.475,130.025,147.1,2400.68,0
+TOVX.US,D,20200828,000000,152.5,154.975,145.05,152.75,1920.432,0
+TOVX.US,D,20200831,000000,157.5,166.6,150.25,159.625,5844.32,0
+TOVX.US,D,20200901,000000,158,169.2,151.075,158.875,14662.6,0
+TOVX.US,D,20200902,000000,160.225,165,150.675,155.325,6356.772,0
+TOVX.US,D,20200903,000000,157.875,157.875,137.775,140.65,5157.668,0
+TOVX.US,D,20200904,000000,147.75,147.75,125.15,132.25,2184.46,0
+TOVX.US,D,20200908,000000,127.5,152.5,125.5,136.25,5891.62,0
+TOVX.US,D,20200909,000000,135,135,120.55,123.2,3055.988,0
+TOVX.US,D,20200910,000000,125.075,125.075,120.125,120.325,1311.628,0
+TOVX.US,D,20200911,000000,121.5,121.5,115,117.475,1591.536,0
+TOVX.US,D,20200914,000000,120,126.7,115.15,119.275,2736.924,0
+TOVX.US,D,20200915,000000,117.525,124.75,117.525,121.25,1144.088,0
+TOVX.US,D,20200916,000000,118.4,122.425,116.3,122.425,1070.204,0
+TOVX.US,D,20200917,000000,121.75,127.25,118,125.975,1614.964,0
+TOVX.US,D,20200918,000000,126.075,129.85,122.75,129.85,1260.848,0
+TOVX.US,D,20200921,000000,125,125,118,123.95,831.872,0
+TOVX.US,D,20200922,000000,125,125,117.425,121,1426.928,0
+TOVX.US,D,20200923,000000,122.125,122.125,118.125,119.475,756.716,0
+TOVX.US,D,20200924,000000,114.75,117.75,102.5,113.5,2503.136,0
+TOVX.US,D,20200925,000000,112.2,115,109.025,114.25,435.04,0
+TOVX.US,D,20200928,000000,118.4,120,112.75,119.275,520.404,0
+TOVX.US,D,20200929,000000,120.7,122.425,116.5,121.225,574.684,0
+TOVX.US,D,20200930,000000,122.25,122.25,115.25,118.675,540.212,0
+TOVX.US,D,20201001,000000,117.5,117.5,107.5,115.725,719.504,0
+TOVX.US,D,20201002,000000,65.25,82.375,65.25,79.25,11488.892,0
+TOVX.US,D,20201005,000000,80.075,95,80.075,92.5,4936.74,0
+TOVX.US,D,20201006,000000,102.5,107.425,90.4,91.475,3897.048,0
+TOVX.US,D,20201007,000000,87.5,94.8248,83.975,87.5,2299.18,0
+TOVX.US,D,20201008,000000,82.5,87.225,80.65,85.775,2346.84,0
+TOVX.US,D,20201009,000000,87.5,87.5,79.025,82,2456.664,0
+TOVX.US,D,20201012,000000,80.45,84.75,78.35,78.35,1001.316,0
+TOVX.US,D,20201013,000000,82.5,82.5,78.5,81.25,758.604,0
+TOVX.US,D,20201014,000000,82.25,93.75,80,83.775,1796.016,0
+TOVX.US,D,20201015,000000,82.5,83.075,80,82.875,701.62,0
+TOVX.US,D,20201016,000000,83.65,85.5,80.25,83.3,537.984,0
+TOVX.US,D,20201019,000000,82.5,84.5,80.9,81.275,395.124,0
+TOVX.US,D,20201020,000000,84.9,84.9,80,82.15,556.312,0
+TOVX.US,D,20201021,000000,81.15,83,78.75,80.4252,393.044,0
+TOVX.US,D,20201022,000000,78.5,79.975,77.175,78,385.244,0
+TOVX.US,D,20201023,000000,77.5,119,77.5,90.7497,26699.656,0
+TOVX.US,D,20201026,000000,82.5,92.025,81.25,81.75,3195.68,0
+TOVX.US,D,20201027,000000,83.05,83.05,78.75,80.525,1443.388,0
+TOVX.US,D,20201028,000000,79.275,80,75,77.525,1182.748,0
+TOVX.US,D,20201029,000000,77.5,79.875,75.2,77.55,1633.744,0
+TOVX.US,D,20201030,000000,79.05,79.5,70.825,74.875,1879.616,0
+TOVX.US,D,20201102,000000,76.25,77.5,72.025,73.725,801.056,0
+TOVX.US,D,20201103,000000,75,77.925,73.725,77.8,457.176,0
+TOVX.US,D,20201104,000000,77.8,87.525,77.75,83.75,619.24,0
+TOVX.US,D,20201105,000000,89.25,89.975,85,87.4,1217.5,0
+TOVX.US,D,20201106,000000,87.25,87.325,82.5,87.325,623.06,0
+TOVX.US,D,20201109,000000,87.325,87.325,80,82.5,880.384,0
+TOVX.US,D,20201110,000000,82.5,99,77.5,85.5,3953.16,0
+TOVX.US,D,20201111,000000,87.5,90.3,82.5,85.475,1056.396,0
+TOVX.US,D,20201112,000000,85,97.25,81.425,89.925,2482.292,0
+TOVX.US,D,20201113,000000,90,92.45,83.15,85.625,820.104,0
+TOVX.US,D,20201116,000000,86.625,90,85,85,641.144,0
+TOVX.US,D,20201117,000000,86.5,87.75,83.8,87.5,587.36,0
+TOVX.US,D,20201118,000000,86.25,88.225,85.025,87.5,602.32,0
+TOVX.US,D,20201119,000000,87.5,87.9502,86.9625,87.5,619.296,0
+TOVX.US,D,20201120,000000,87.5,91.3065,85.275,89.475,1166.256,0
+TOVX.US,D,20201123,000000,91.725,92.5,90,91.325,1386.82,0
+TOVX.US,D,20201124,000000,92.5,95,89.5,92.5,1126.028,0
+TOVX.US,D,20201125,000000,90.5,93.75,90,92.5,2102.112,0
+TOVX.US,D,20201127,000000,95,95,91.5,93.7,817.656,0
+TOVX.US,D,20201130,000000,95,97.5,93.25,93.3,756.28,0
+TOVX.US,D,20201201,000000,94.95,94.95,88.05,91.525,1769.912,0
+TOVX.US,D,20201202,000000,99.225,99.225,91.375,93.15,1676.868,0
+TOVX.US,D,20201203,000000,93.625,95,93.175,94.125,1019.48,0
+TOVX.US,D,20201204,000000,90,94.85,90,92.5,992.976,0
+TOVX.US,D,20201207,000000,92.5,100,91.25,95,7837.448,0
+TOVX.US,D,20201208,000000,95.275,100.025,95.275,98.75,3191,0
+TOVX.US,D,20201209,000000,96.25,99.725,93.75,96.9,4204.832,0
+TOVX.US,D,20201210,000000,95.625,107.5,93.75,95,11546.064,0
+TOVX.US,D,20201211,000000,93.875,93.875,89.7,89.75,3353.592,0
+TOVX.US,D,20201214,000000,90,92.5,87.975,88.1275,2278.132,0
+TOVX.US,D,20201215,000000,96,96,87.625,90.0875,2983.272,0
+TOVX.US,D,20201216,000000,92.2,93.525,87.525,87.55,1419.08,0
+TOVX.US,D,20201217,000000,87.525,89.975,87.525,88.2,1179.468,0
+TOVX.US,D,20201218,000000,91,91,80,80,1443.94,0
+TOVX.US,D,20201221,000000,87.5,87.5,80.375,83.825,2394.796,0
+TOVX.US,D,20201222,000000,87.75,91.2,85.075,88.25,6258.328,0
+TOVX.US,D,20201223,000000,96.85,97.5,88.5,89.375,16777.7,0
+TOVX.US,D,20201224,000000,95,96.2,92.5325,94.225,4589.304,0
+TOVX.US,D,20201228,000000,92.5,98.925,90.95,90.95,9317.716,0
+TOVX.US,D,20201229,000000,93.125,95,88.975,92.6,16837.004,0
+TOVX.US,D,20201230,000000,95,106,90.825,104.25,25223.664,0
+TOVX.US,D,20201231,000000,103.75,106.725,91.325,95.75,11912.74,0
+TOVX.US,D,20210104,000000,97.5,140.45,95.75,125.025,83037.932,0
+TOVX.US,D,20210105,000000,235,425,233.575,250,1440860.62,0
+TOVX.US,D,20210106,000000,180,242.5,177.2,210,145881.12,0
+TOVX.US,D,20210107,000000,196.225,205.3,163.025,165.075,78180.88,0
+TOVX.US,D,20210108,000000,170,170,150,151.175,48192.208,0
+TOVX.US,D,20210111,000000,162.5,172.375,155.25,163.575,87664.144,0
+TOVX.US,D,20210112,000000,180,240,170,218.775,190682.244,0
+TOVX.US,D,20210113,000000,202.5,206.25,183.75,192.5,59990.06,0
+TOVX.US,D,20210114,000000,187.1,199.5,177.75,189.525,35163.636,0
+TOVX.US,D,20210115,000000,204.75,242.5,182.5,204.975,123554.892,0
+TOVX.US,D,20210119,000000,231.175,232.5,210.25,212.75,105376.96,0
+TOVX.US,D,20210120,000000,224.45,225,200.025,207.625,45577.168,0
+TOVX.US,D,20210121,000000,209.675,229.4,202.5,211.575,43947.664,0
+TOVX.US,D,20210122,000000,216.875,237.625,212.5,227.9,91482.744,0
+TOVX.US,D,20210125,000000,250,270,212.525,230.775,93911.444,0
+TOVX.US,D,20210126,000000,229.3,230,209.225,212.5,50362.396,0
+TOVX.US,D,20210127,000000,191.1,212.475,187.5,201.875,43763.74,0
+TOVX.US,D,20210128,000000,208.525,212.5,188.5,194.5,34256.736,0
+TOVX.US,D,20210129,000000,200.15,204.5,187.5,193.275,22631.924,0
+TOVX.US,D,20210201,000000,200,210,194.3,202.25,20349.248,0
+TOVX.US,D,20210202,000000,202.25,204.7,191.7,197.625,19927.728,0
+TOVX.US,D,20210203,000000,197.5,214.05,195.775,207.925,25330.98,0
+TOVX.US,D,20210204,000000,211.25,212.3,203.625,203.625,37718.492,0
+TOVX.US,D,20210205,000000,208.525,244.75,202.75,220,95047.268,0
+TOVX.US,D,20210208,000000,227.125,297.475,225,292.5,140404.864,0
+TOVX.US,D,20210209,000000,272.5,295,250,275,85373.44,0
+TOVX.US,D,20210210,000000,295,305,230,255,120238.86,0
+TOVX.US,D,20210211,000000,272.5,287.5,252.5,255,111313.028,0
+TOVX.US,D,20210212,000000,260,265,245,248.75,80513.856,0
+TOVX.US,D,20210216,000000,257.5,262.5,250,257.5,97296.86,0
+TOVX.US,D,20210217,000000,277.5,277.5,247.55,252.5,126337.664,0
+TOVX.US,D,20210218,000000,243.45,246.75,217.75,220.5,79388.708,0
+TOVX.US,D,20210219,000000,230,230,215.7,215.7,73324.648,0
+TOVX.US,D,20210222,000000,208.525,222.5,200.25,208.125,116767.56,0
+TOVX.US,D,20210223,000000,180,185,152.5,176.05,102911.956,0
+TOVX.US,D,20210224,000000,187.925,196.05,180.3,185.775,67798.004,0
+TOVX.US,D,20210225,000000,182.75,188.375,170,172.525,52406.364,0
+TOVX.US,D,20210226,000000,175,177.25,162.65,168.35,41767.108,0
+TOVX.US,D,20210301,000000,178.55,178.55,172.5,175.25,44430.336,0
+TOVX.US,D,20210302,000000,177.5,177.975,165,166.275,55278.364,0
+TOVX.US,D,20210303,000000,169.75,170.075,158.75,161.125,37470.816,0
+TOVX.US,D,20210304,000000,155,160,136.25,145.025,58356.064,0
+TOVX.US,D,20210305,000000,142.5,145,115,137.5,71799.292,0
+TOVX.US,D,20210308,000000,145,162.5,142.5,148.525,49565.464,0
+TOVX.US,D,20210309,000000,156.675,170,150.45,168.775,47299.664,0
+TOVX.US,D,20210310,000000,178,179.85,158,166.825,45616.712,0
+TOVX.US,D,20210311,000000,170,184.25,165.375,177.05,62262.204,0
+TOVX.US,D,20210312,000000,200,247,187.5,229.675,470480.44,0
+TOVX.US,D,20210315,000000,234.375,241.925,205.125,220,140606.172,0
+TOVX.US,D,20210316,000000,212.4,214.475,200,201.375,60199.236,0
+TOVX.US,D,20210317,000000,195,214.75,177.5,205.425,55357.476,0
+TOVX.US,D,20210318,000000,203.775,212.5,195,197.525,32313.456,0
+TOVX.US,D,20210319,000000,190.725,202.788,183.75,201.375,49732.616,0
+TOVX.US,D,20210322,000000,199.375,199.85,190,191.85,19894.164,0
+TOVX.US,D,20210323,000000,191,192.45,170.325,175,35428.804,0
+TOVX.US,D,20210324,000000,177.5,179.8,163.25,165.725,22741.884,0
+TOVX.US,D,20210325,000000,162.5,175,154.025,175,22963.84,0
+TOVX.US,D,20210326,000000,177.5,179.925,166.6,170.025,13940.296,0
+TOVX.US,D,20210329,000000,170,170.25,158.15,158.15,13722.744,0
+TOVX.US,D,20210330,000000,157.9,169.975,150.75,168.55,17110.556,0
+TOVX.US,D,20210331,000000,165,175,163.45,170.55,14892.06,0
+TOVX.US,D,20210401,000000,175.375,185.95,172.5,177.625,33417.176,0
+TOVX.US,D,20210405,000000,183.525,184.125,168.25,177.9,15398.324,0
+TOVX.US,D,20210406,000000,172.25,175,167.5,168.275,8598.252,0
+TOVX.US,D,20210407,000000,167.5,168.225,157.5,160.25,12568.936,0
+TOVX.US,D,20210408,000000,165,166.325,156.35,162.5,9261.54,0
+TOVX.US,D,20210409,000000,161.7,163.725,158.85,161.7,6121.176,0
+TOVX.US,D,20210412,000000,158,158.3,147.5,150.55,17331.204,0
+TOVX.US,D,20210413,000000,147.5,154.225,145.45,149.525,11172.568,0
+TOVX.US,D,20210414,000000,146.9,156.2,144.75,144.8,14726.164,0
+TOVX.US,D,20210415,000000,145.3,149.5,131.25,132.3,16505.188,0
+TOVX.US,D,20210416,000000,125,136.025,118.75,132.625,23447.048,0
+TOVX.US,D,20210419,000000,132.625,133,125.75,128.75,12640.844,0
+TOVX.US,D,20210420,000000,127.925,130,121.25,124.25,13854.864,0
+TOVX.US,D,20210421,000000,120,137.8,117.5,134.075,13495.964,0
+TOVX.US,D,20210422,000000,137.5,144.8,134.4,138.5,12396.052,0
+TOVX.US,D,20210423,000000,137.775,142.225,133,135.325,8704.684,0
+TOVX.US,D,20210426,000000,139.375,149.725,136.8,146,13142.32,0
+TOVX.US,D,20210427,000000,152.25,153.25,141.275,148.7,13140.336,0
+TOVX.US,D,20210428,000000,150,156.175,144.25,152.5,8603.1,0
+TOVX.US,D,20210429,000000,152.5,155,142.625,146.25,10098.988,0
+TOVX.US,D,20210430,000000,145.75,149.875,142.2,143.25,8646.724,0
+TOVX.US,D,20210503,000000,146.125,146.125,125.75,132.8,21800.592,0
+TOVX.US,D,20210504,000000,128.75,132.475,125,129.15,14064.356,0
+TOVX.US,D,20210505,000000,130,130,123.925,126.45,7646.28,0
+TOVX.US,D,20210506,000000,122.625,123.75,114.075,114.95,18523.548,0
+TOVX.US,D,20210507,000000,117.5,131.05,117,129.575,16088.452,0
+TOVX.US,D,20210510,000000,126,126.225,117,121,12562.724,0
+TOVX.US,D,20210511,000000,118.725,129.875,117.5,129.725,15800.984,0
+TOVX.US,D,20210512,000000,125.5,132.05,121.125,122.875,8829.34,0
+TOVX.US,D,20210513,000000,123,125,112.75,115.15,11409.656,0
+TOVX.US,D,20210514,000000,117.5,126.65,116.275,125.5,8493.96,0
+TOVX.US,D,20210517,000000,123.475,127.2,122.05,126.125,4829.06,0
+TOVX.US,D,20210518,000000,125,134.7,123.775,128.25,9438.204,0
+TOVX.US,D,20210519,000000,127.5,132.5,122.5,127,12704.976,0
+TOVX.US,D,20210520,000000,127.5,130.35,125,128.225,7048.132,0
+TOVX.US,D,20210521,000000,130,136,127.025,133.725,10447.78,0
+TOVX.US,D,20210524,000000,133.425,137,124.4,128.5,6682.156,0
+TOVX.US,D,20210525,000000,128.35,129.75,123.325,127,6674.124,0
+TOVX.US,D,20210526,000000,127.875,134.475,127.875,128.4,7835.504,0
+TOVX.US,D,20210527,000000,129.75,131.25,127,128.675,7057.764,0
+TOVX.US,D,20210528,000000,127.5,133.725,125,131.25,11822.896,0
+TOVX.US,D,20210601,000000,131.25,131.75,127.5,128.4,7608.972,0
+TOVX.US,D,20210602,000000,129.7,139.75,128.25,135,21350.32,0
+TOVX.US,D,20210603,000000,135,147.475,132.625,143.75,25069.436,0
+TOVX.US,D,20210604,000000,152.825,153.375,143.75,145.6,19323.328,0
+TOVX.US,D,20210607,000000,147.475,152.45,141.25,151.25,15222.088,0
+TOVX.US,D,20210608,000000,151.7,157.5,148.75,152.55,15727.68,0
+TOVX.US,D,20210609,000000,157.5,160.5,155.025,157.35,13637.96,0
+TOVX.US,D,20210610,000000,157.5,180,157.5,180,37858.872,0
+TOVX.US,D,20210611,000000,173.75,173.75,161.25,162.575,22777.352,0
+TOVX.US,D,20210614,000000,170,171,161.25,162.2,10931.776,0
+TOVX.US,D,20210615,000000,162.8,163,150,156.075,19764.832,0
+TOVX.US,D,20210616,000000,155.825,167.5,155.825,159.175,12010.64,0
+TOVX.US,D,20210617,000000,160.95,167.5,156,159.55,7344.28,0
+TOVX.US,D,20210618,000000,157.7,158.75,151.25,154.1,7487.228,0
+TOVX.US,D,20210621,000000,158.725,161,152.75,154.275,8005.168,0
+TOVX.US,D,20210622,000000,153.65,155,146.05,148.75,9168.892,0
+TOVX.US,D,20210623,000000,149.05,157,147.5,156.475,7561.64,0
+TOVX.US,D,20210624,000000,162.5,162.5,152.5,157.475,5098.584,0
+TOVX.US,D,20210625,000000,157.5,157.5,152.5,153.25,4900.872,0
+TOVX.US,D,20210628,000000,150,159.75,147.25,159.05,8475.308,0
+TOVX.US,D,20210629,000000,157.125,159.925,147,151.1,23936.584,0
+TOVX.US,D,20210630,000000,152.5,152.5,147.8,150.6,11807.824,0
+TOVX.US,D,20210701,000000,150,150.475,143,144.375,8620.464,0
+TOVX.US,D,20210702,000000,145,146.225,137.5,142.725,8515.956,0
+TOVX.US,D,20210706,000000,140.375,142.7,134.25,135.725,8199.2,0
+TOVX.US,D,20210707,000000,133.75,134.8,127.775,131.225,6748,0
+TOVX.US,D,20210708,000000,127.5,137.15,125.125,133.875,8660.4,0
+TOVX.US,D,20210709,000000,128.875,138.45,128.875,136.75,7200.832,0
+TOVX.US,D,20210712,000000,135,136.75,131.525,132.975,4734.464,0
+TOVX.US,D,20210713,000000,135,137.5,132.25,137.425,7955.624,0
+TOVX.US,D,20210714,000000,136.5,136.5,126.25,127.125,7776.704,0
+TOVX.US,D,20210715,000000,127.125,128.75,122.5,124.9,8447.82,0
+TOVX.US,D,20210716,000000,125,127.45,123.75,123.75,3730.892,0
+TOVX.US,D,20210719,000000,123.75,127.45,120,125.825,5675.228,0
+TOVX.US,D,20210720,000000,125.5,139.825,125.5,132.5,12468.488,0
+TOVX.US,D,20210721,000000,135,143.15,132.625,140,6233.376,0
+TOVX.US,D,20210722,000000,140,140,131.5,134.875,4905.536,0
+TOVX.US,D,20210723,000000,134.95,135,130,133.7,4342.048,0
+TOVX.US,D,20210726,000000,132.225,133.5,127.075,128.05,5581.492,0
+TOVX.US,D,20210727,000000,128.25,128.575,122.1,126.5,5832.292,0
+TOVX.US,D,20210728,000000,125,129,122.65,127.9,4401.332,0
+TOVX.US,D,20210729,000000,127.9,138.25,125.9,138.25,6978.64,0
+TOVX.US,D,20210730,000000,135.475,137.5,130,130.55,3640.716,0
+TOVX.US,D,20210802,000000,128.5,131.25,127.5,130.725,2348.66,0
+TOVX.US,D,20210803,000000,135,135,125,127.05,8652.476,0
+TOVX.US,D,20210804,000000,125,131.45,123.75,127.525,13916.136,0
+TOVX.US,D,20210805,000000,126.275,127.25,124.775,127.075,5216.292,0
+TOVX.US,D,20210806,000000,126.875,127,123.75,124.95,5867.268,0
+TOVX.US,D,20210809,000000,125.725,132,123.95,129.7,6560.54,0
+TOVX.US,D,20210810,000000,129.95,130.175,124.7,126.175,4810.048,0
+TOVX.US,D,20210811,000000,126.225,127.5,124.5,125,4805.732,0
+TOVX.US,D,20210812,000000,124.7,127.475,122.5,124.275,3745.16,0
+TOVX.US,D,20210813,000000,124.25,124.5,116.675,117.6,8554.74,0
+TOVX.US,D,20210816,000000,115,118.2,107.5,110.875,10441.912,0
+TOVX.US,D,20210817,000000,110,113.625,107.475,108.5,6349.488,0
+TOVX.US,D,20210818,000000,110,114.25,108.25,110.775,3296.552,0
+TOVX.US,D,20210819,000000,116.75,116.75,107.525,107.75,6371.828,0
+TOVX.US,D,20210820,000000,110,112,107.5,111.2,2997.004,0
+TOVX.US,D,20210823,000000,112.2,113.95,109.25,113.375,3699.24,0
+TOVX.US,D,20210824,000000,112.75,119.8,112.45,118.75,5914.612,0
+TOVX.US,D,20210825,000000,117,124.5,115.625,121.925,4280.236,0
+TOVX.US,D,20210826,000000,122.425,124.7,116.875,119.975,6043.196,0
+TOVX.US,D,20210827,000000,118.75,125.9,118.3,121.475,5733.52,0
+TOVX.US,D,20210830,000000,123.45,124.975,119.875,120.15,2260.204,0
+TOVX.US,D,20210831,000000,119.8,122.5,117.65,119.925,3114.452,0
+TOVX.US,D,20210901,000000,121.75,122.5,120.175,121.25,2921.916,0
+TOVX.US,D,20210902,000000,121.975,131.85,121.275,128.875,7823.832,0
+TOVX.US,D,20210903,000000,125,129.875,124.25,126.625,3272.044,0
+TOVX.US,D,20210907,000000,124.825,125.025,119.875,120.725,4895.968,0
+TOVX.US,D,20210908,000000,122.5,122.5,118.25,120.4,3429.576,0
+TOVX.US,D,20210909,000000,117.5,120.65,117.5,119.975,3368.564,0
+TOVX.US,D,20210910,000000,120,139.375,118.75,127.975,47605.596,0
+TOVX.US,D,20210913,000000,122.575,125,118,123.075,9403.632,0
+TOVX.US,D,20210914,000000,125.25,129.925,121.25,121.925,10058.932,0
+TOVX.US,D,20210915,000000,120,122.45,119,120.55,4127.336,0
+TOVX.US,D,20210916,000000,120.3,120.775,115.125,119.45,6445.416,0
+TOVX.US,D,20210917,000000,120,120.15,114.15,120.15,4425.92,0
+TOVX.US,D,20210920,000000,115.25,117.475,110.75,112.075,5205.096,0
+TOVX.US,D,20210921,000000,116.075,117.5,113.75,115,3743.844,0
+TOVX.US,D,20210922,000000,116.825,120,115,120,4564.092,0
+TOVX.US,D,20210923,000000,122,122.5,117.5,122.25,3758.576,0
+TOVX.US,D,20210924,000000,120.2,127.4,120,123.625,5334.684,0
+TOVX.US,D,20210927,000000,120,123.75,119.5,122.55,5662.528,0
+TOVX.US,D,20210928,000000,121.45,122.5,115.15,115.15,5676.248,0
+TOVX.US,D,20210929,000000,119.075,120,112.525,113.25,6431.316,0
+TOVX.US,D,20210930,000000,114.375,117.325,112.5,114.875,6154.212,0
+TOVX.US,D,20211001,000000,115,117,112.525,113.525,4302.66,0
+TOVX.US,D,20211004,000000,113.35,113.75,105.75,110.425,6139.184,0
+TOVX.US,D,20211005,000000,109.975,110,103.875,106.275,6755.324,0
+TOVX.US,D,20211006,000000,105,107.5,102.5,105.675,4428.916,0
+TOVX.US,D,20211007,000000,105.025,108.75,105,106.3,3417.964,0
+TOVX.US,D,20211008,000000,106.25,108.15,103.75,105.75,2849.06,0
+TOVX.US,D,20211011,000000,104.3,106.5,102.75,106,1802.588,0
+TOVX.US,D,20211012,000000,108.1,110.975,106.15,110.75,3281.252,0
+TOVX.US,D,20211013,000000,108.525,112,107.5,109.975,2414.376,0
+TOVX.US,D,20211014,000000,111.225,114,108,109.175,9041.792,0
+TOVX.US,D,20211015,000000,110,111.825,108.075,108.675,3263.284,0
+TOVX.US,D,20211018,000000,109,111,108,109.05,3069.664,0
+TOVX.US,D,20211019,000000,107.9,112.25,107.5,111.8,3058.828,0
+TOVX.US,D,20211020,000000,113,113.4,107.5,109.5,2646.028,0
+TOVX.US,D,20211021,000000,105.3,110,105.3,106.5,3803.348,0
+TOVX.US,D,20211022,000000,106.5,106.525,96.25,101.5,15107.896,0
+TOVX.US,D,20211025,000000,100.825,105.95,100.5,102.975,6200.128,0
+TOVX.US,D,20211026,000000,104.25,105,101.25,104.875,5352.636,0
+TOVX.US,D,20211027,000000,105,113.75,103.15,107.85,12101.404,0
+TOVX.US,D,20211028,000000,107.5,110,103.8,108.188,5914,0
+TOVX.US,D,20211029,000000,107.5,108.4,102.75,103.4,3838.204,0
+TOVX.US,D,20211101,000000,105,111.05,105,108.3,7234.408,0
+TOVX.US,D,20211102,000000,112.5,112.5,107.5,111.525,5849.968,0
+TOVX.US,D,20211103,000000,113.125,113.125,105.25,108.125,9454.924,0
+TOVX.US,D,20211104,000000,110,113.5,107.5,107.525,7165.8,0
+TOVX.US,D,20211105,000000,107.5,108.75,102.5,105.05,8980.136,0
+TOVX.US,D,20211108,000000,105,105,101.25,103.75,9174.912,0
+TOVX.US,D,20211109,000000,102.5,104.5,101.65,102.5,6409.76,0
+TOVX.US,D,20211110,000000,102.15,104.05,98.75,99.525,5923.672,0
+TOVX.US,D,20211111,000000,100.5,101.475,97.2,99.575,5150.92,0
+TOVX.US,D,20211112,000000,100.475,100.5,97.2,97.85,4908.036,0
+TOVX.US,D,20211115,000000,99.7,100,96.25,97.25,5731.076,0
+TOVX.US,D,20211116,000000,97.5,98.825,91.35,94.625,8648.452,0
+TOVX.US,D,20211117,000000,91.45,102.725,90.2,98.4,7318.008,0
+TOVX.US,D,20211118,000000,99.4,99.475,90.475,90.975,9448.064,0
+TOVX.US,D,20211119,000000,92.375,93.75,90,90,5508.416,0
+TOVX.US,D,20211122,000000,90.275,90.875,85,86.525,6693.012,0
+TOVX.US,D,20211123,000000,90,90,82.75,84.075,8836.372,0
+TOVX.US,D,20211124,000000,85,92.5,82.875,90,9936.672,0
+TOVX.US,D,20211126,000000,85,90,84.125,85.5,4005.664,0
+TOVX.US,D,20211129,000000,85.65,90,85.275,86.25,6430.66,0
+TOVX.US,D,20211130,000000,90,90,82.5,86.25,6712.092,0
+TOVX.US,D,20211201,000000,85.25,89.5,83.325,83.75,6475.536,0
+TOVX.US,D,20211202,000000,80.25,83.725,78.75,81.45,7395.888,0
+TOVX.US,D,20211203,000000,81.25,82.425,75,77.45,9334.012,0
+TOVX.US,D,20211206,000000,77.675,82.2,73.25,80.35,7853.244,0
+TOVX.US,D,20211207,000000,80.5,85,80.25,82.55,5537.888,0
+TOVX.US,D,20211208,000000,84.35,90,81.25,88.75,6457.048,0
+TOVX.US,D,20211209,000000,86.75,89.375,84.25,84.25,2887.668,0
+TOVX.US,D,20211210,000000,85,86.25,80,81.4,4195.012,0
+TOVX.US,D,20211213,000000,82.5,82.5,75.375,77.9,4989.488,0
+TOVX.US,D,20211214,000000,81.8,82.5,74.3,75.3,23862.172,0
+TOVX.US,D,20211215,000000,76.7,80,73.25,80,9849.252,0
+TOVX.US,D,20211216,000000,80,80.75,73.75,79.85,18384.628,0
+TOVX.US,D,20211217,000000,75,80.95,73.5,80.95,10369.492,0
+TOVX.US,D,20211220,000000,78.175,80,77.5,79.875,8946.28,0
+TOVX.US,D,20211221,000000,79.175,82.925,77.75,82.925,8644.492,0
+TOVX.US,D,20211222,000000,81.25,82.5,80,81.9,5817.34,0
+TOVX.US,D,20211223,000000,81.9,83.25,80.25,82.8625,7038.968,0
+TOVX.US,D,20211227,000000,82.5,82.5,77.5,77.5,8305.584,0
+TOVX.US,D,20211228,000000,77.5,78.7,73.75,74.95,9347.096,0
+TOVX.US,D,20211229,000000,75,75,70,70.275,10449.148,0
+TOVX.US,D,20211230,000000,70.6,74.7,68.75,71.1,14513.876,0
+TOVX.US,D,20211231,000000,70,71.5,63.75,68.05,17591.14,0
+TOVX.US,D,20220103,000000,71.15,76.5,70.925,74.7,13830.656,0
+TOVX.US,D,20220104,000000,76.05,77.5,72.65,73.75,4317.38,0
+TOVX.US,D,20220105,000000,72.625,75,67.7,69.975,5104.064,0
+TOVX.US,D,20220106,000000,70,70,66.675,68.55,4876.864,0
+TOVX.US,D,20220107,000000,72.325,72.325,67.15,69.475,5868.612,0
+TOVX.US,D,20220110,000000,70,70,66.25,67.5,5180.968,0
+TOVX.US,D,20220111,000000,70,72.5,68.5,71.2,3482.972,0
+TOVX.US,D,20220112,000000,70.3,71,69,69.6,3913.4,0
+TOVX.US,D,20220113,000000,70,70,63.15,65,6830.612,0
+TOVX.US,D,20220114,000000,64.375,67.4998,63.75,65.9,3469.88,0
+TOVX.US,D,20220118,000000,67.15,68.1502,65,66.025,4571.792,0
+TOVX.US,D,20220119,000000,65,66.3,63.2,65.275,4976.46,0
+TOVX.US,D,20220120,000000,65,66.25,63.875,64.475,3266.092,0
+TOVX.US,D,20220121,000000,63.2,63.75,62.5,62.65,7187.636,0
+TOVX.US,D,20220124,000000,60,60,53.75,59.925,11519.816,0
+TOVX.US,D,20220125,000000,59.85,64.975,57.725,61.25,7319.68,0
+TOVX.US,D,20220126,000000,66.25,66.25,60.7252,62.475,4612.248,0
+TOVX.US,D,20220127,000000,64.25,64.6,57.5,57.5,5546.048,0
+TOVX.US,D,20220128,000000,57.5,61,55,58,4058.372,0
+TOVX.US,D,20220131,000000,62.5,64.5,60,64.5,5192.08,0
+TOVX.US,D,20220201,000000,62.5,65,60.05,64.975,4901.936,0
+TOVX.US,D,20220202,000000,62.5,65.75,59.15,59.75,5052.388,0
+TOVX.US,D,20220203,000000,62.125,62.125,58.025,58.275,3672.448,0
+TOVX.US,D,20220204,000000,60,61,56.425,59.275,2343.384,0
+TOVX.US,D,20220207,000000,60,72.25,60,71.125,27441.892,0
+TOVX.US,D,20220208,000000,77.25,78.75,62.5,67.5,32088.396,0
+TOVX.US,D,20220209,000000,67.125,73.125,64.45,69.025,13467.624,0
+TOVX.US,D,20220210,000000,68.75,72.25,65.25,67.75,7933.364,0
+TOVX.US,D,20220211,000000,69.375,70.45,65.025,65.525,4431.684,0
+TOVX.US,D,20220214,000000,66.3,67.5,58.45,61.25,5893.468,0
+TOVX.US,D,20220215,000000,61.125,70,61.125,65.8,11257.256,0
+TOVX.US,D,20220216,000000,63.75,72.15,63.75,68.275,4435.404,0
+TOVX.US,D,20220217,000000,68.725,70.725,63.225,65.7,3793.236,0
+TOVX.US,D,20220218,000000,63.75,67,57.5,63.2,5928.604,0
+TOVX.US,D,20220222,000000,62.625,63,57.5,61.3,4594.596,0
+TOVX.US,D,20220223,000000,62.325,63.725,58.775,60,2954.064,0
+TOVX.US,D,20220224,000000,57.475,62.2,55,60.675,5743.764,0
+TOVX.US,D,20220225,000000,60.5,62.5,57.55,59.5,2594.92,0
+TOVX.US,D,20220228,000000,57,62.25,57,61.025,2016.368,0
+TOVX.US,D,20220301,000000,60.025,64.625,60.025,60.9,4630.156,0
+TOVX.US,D,20220302,000000,62.5,67.5,61.3,65,5056.46,0
+TOVX.US,D,20220303,000000,67.25,67.5,62.6252,63.6,3966.46,0
+TOVX.US,D,20220304,000000,65.125,65.9,60.025,60.625,3121.636,0
+TOVX.US,D,20220307,000000,60.25,64.3,60.25,60.75,4275.528,0
+TOVX.US,D,20220308,000000,60.025,62.5,55,61.375,5892.696,0
+TOVX.US,D,20220309,000000,61.425,63.75,61.375,63.125,3777.98,0
+TOVX.US,D,20220310,000000,63.475,64.675,59.2,62.425,4969.084,0
+TOVX.US,D,20220311,000000,62.5,63.7247,58.05,59.45,8329.484,0
+TOVX.US,D,20220314,000000,62.75,62.75,57.5,57.75,3538.64,0
+TOVX.US,D,20220315,000000,57.5,61.275,55.775,60,4712.856,0
+TOVX.US,D,20220316,000000,60.25,63.6,60,63.025,5731.684,0
+TOVX.US,D,20220317,000000,63.1,96.7,61.25,86.7,123306.688,0
+TOVX.US,D,20220318,000000,89.3,107.5,77.9,107.5,135168.768,0
+TOVX.US,D,20220321,000000,99.975,109.85,87.5,95,91456.224,0
+TOVX.US,D,20220322,000000,95,99.25,80,85,30689.088,0
+TOVX.US,D,20220323,000000,83.725,88.2,76.875,86.25,24349.768,0
+TOVX.US,D,20220324,000000,86.075,97.5,81.75,87.875,44757.764,0
+TOVX.US,D,20220325,000000,85,89.975,83.475,88.225,8813.524,0
+TOVX.US,D,20220328,000000,86.675,87.825,80,86.125,8041.396,0
+TOVX.US,D,20220329,000000,85,87.425,80,81,7559.152,0
+TOVX.US,D,20220330,000000,81,84,77.75,84,7256.696,0
+TOVX.US,D,20220331,000000,81.575,81.85,67.225,71.325,15103.24,0
+TOVX.US,D,20220401,000000,74.15,74.5,71.35,71.925,3354.74,0
+TOVX.US,D,20220404,000000,72.675,73.675,70,73,5348,0
+TOVX.US,D,20220405,000000,71.35,74.425,67.9,70,3466.908,0
+TOVX.US,D,20220406,000000,70.25,70.25,65,65.025,5840.208,0
+TOVX.US,D,20220407,000000,66.25,66.25,62.5,63.075,5636.26,0
+TOVX.US,D,20220408,000000,63.6,65.5,61.525,65,4783.364,0
+TOVX.US,D,20220411,000000,65.525,65.525,60.5,61.25,3943.116,0
+TOVX.US,D,20220412,000000,62.1,67.5,61.375,65.225,12600.988,0
+TOVX.US,D,20220413,000000,63.575,67.25,63.125,66.75,5799.372,0
+TOVX.US,D,20220414,000000,66.25,66.7,63.75,66.25,3197.592,0
+TOVX.US,D,20220418,000000,63.75,64.75,60.025,61.125,5413.204,0
+TOVX.US,D,20220419,000000,60.375,65,60,61.575,5896.772,0
+TOVX.US,D,20220420,000000,62,66.25,62,66.25,3386.168,0
+TOVX.US,D,20220421,000000,65.075,65.25,61.825,62.45,3045.528,0
+TOVX.US,D,20220422,000000,62.45,62.45,58.975,61,3446.88,0
+TOVX.US,D,20220425,000000,64.2,64.2,59.475,60.825,1898.056,0
+TOVX.US,D,20220426,000000,60.875,60.875,58.75,59.3,2640.036,0
+TOVX.US,D,20220427,000000,59.25,61,58.875,60.125,1224.136,0
+TOVX.US,D,20220428,000000,59,62.5,58.275,61.625,1933.936,0
+TOVX.US,D,20220429,000000,61.625,62.375,58.75,59.725,1892.98,0
+TOVX.US,D,20220502,000000,60,61.25,59,60.5,1889.024,0
+TOVX.US,D,20220503,000000,60,61.2,59.5,60.475,1087.068,0
+TOVX.US,D,20220504,000000,61.3,66,61.25,63.75,6846.812,0
+TOVX.US,D,20220505,000000,62,64.7,61.925,64.475,2926.376,0
+TOVX.US,D,20220506,000000,64.5,64.5,60.125,61.325,2634.424,0
+TOVX.US,D,20220509,000000,60,60.125,55.25,56.4,4990.808,0
+TOVX.US,D,20220510,000000,56.25,59.375,55.75,59.35,5881.904,0
+TOVX.US,D,20220511,000000,59.475,59.475,53.025,53.75,3687.82,0
+TOVX.US,D,20220512,000000,55,55,49.975,50,6285.584,0
+TOVX.US,D,20220513,000000,52.5,57.875,52.3,57.25,4954.888,0
+TOVX.US,D,20220516,000000,57.25,58.55,57.25,58.55,6.3,0
+TOVX.US,D,20220517,000000,58.675,59.975,55.5002,57.15,2550.84,0
+TOVX.US,D,20220518,000000,56.1,58.5,56.1,56.5,1906.544,0
+TOVX.US,D,20220519,000000,55.625,59.975,55.625,57.325,1520.604,0
+TOVX.US,D,20220520,000000,55.75,59.825,53.875,54.575,2760.904,0
+TOVX.US,D,20220523,000000,54.875,57.4747,54.275,54.975,1917.596,0
+TOVX.US,D,20220524,000000,54.85,55.65,52.5002,52.625,1111.176,0
+TOVX.US,D,20220525,000000,52.5,56.925,52.5,54.825,3022.24,0
+TOVX.US,D,20220526,000000,56.25,56.925,50.525,53,2757.704,0
+TOVX.US,D,20220527,000000,55.5,55.5,53,54.525,953.22,0
+TOVX.US,D,20220531,000000,56,56.25,53.75,55.2,1218.432,0
+TOVX.US,D,20220601,000000,54,56.5,51.25,56.5,3574.976,0
+TOVX.US,D,20220602,000000,55,56.475,51.85,54.725,4610.596,0
+TOVX.US,D,20220603,000000,54.5,54.5,52.6,53.875,1340.368,0
+TOVX.US,D,20220606,000000,54.075,55,52.5,53.5,3418.744,0
+TOVX.US,D,20220607,000000,53.5,54.875,51.525,52.5,2536.8,0
+TOVX.US,D,20220608,000000,52.5,53.5,52.025,53,1826.376,0
+TOVX.US,D,20220609,000000,52.625,57.275,52.35,55,5299.236,0
+TOVX.US,D,20220610,000000,54.475,54.475,52.5,52.5,1931.984,0
+TOVX.US,D,20220613,000000,51.25,51.55,49.5,50.05,4228.256,0
+TOVX.US,D,20220614,000000,50.5,52.5,49,50,2448.184,0
+TOVX.US,D,20220615,000000,51.35,51.625,49.1,50,1632.1,0
+TOVX.US,D,20220616,000000,50.05,51.6,46.15,48.4,3062.836,0
+TOVX.US,D,20220617,000000,46.25,50.75,45,47.075,4083.456,0
+TOVX.US,D,20220621,000000,47.5,49.5,45.975,47.5,2390.68,0
+TOVX.US,D,20220622,000000,47.5,48.75,47.5,47.5,2496.572,0
+TOVX.US,D,20220623,000000,47.5,48.75,47.5,47.525,2238.368,0
+TOVX.US,D,20220624,000000,47.625,48.7,47.5,48.45,1815.708,0
+TOVX.US,D,20220627,000000,53.75,53.75,47.5,48.775,1890.292,0
+TOVX.US,D,20220628,000000,49.425,51.875,49.025,50,2845.116,0
+TOVX.US,D,20220629,000000,51.75,55,48.7752,51.55,9214.484,0
+TOVX.US,D,20220630,000000,50,54.725,47.775,53.325,3658.704,0
+TOVX.US,D,20220701,000000,50.875,59.5,50.025,57.5,6162.692,0
+TOVX.US,D,20220705,000000,59.375,59.375,53.825,56.5,3455.512,0
+TOVX.US,D,20220706,000000,55.25,57.5,55,55,1464.22,0
+TOVX.US,D,20220707,000000,55,57.5,54.85,57.5,2490.756,0
+TOVX.US,D,20220708,000000,59.375,59.375,56,59.375,1415.38,0
+TOVX.US,D,20220711,000000,59.225,62.5,56.4,60.5,3416.38,0
+TOVX.US,D,20220712,000000,60.025,61.25,56,59.4,1645.384,0
+TOVX.US,D,20220713,000000,57.375,59.975,55.75,56.85,2834.304,0
+TOVX.US,D,20220714,000000,58.3,59.625,57,58.25,1204.64,0
+TOVX.US,D,20220715,000000,50,50,38.05,40.75,36190.796,0
+TOVX.US,D,20220718,000000,44.625,44.75,41.25,41.675,9517.816,0
+TOVX.US,D,20220719,000000,42.5,43.675,40.25,40.75,4768.836,0
+TOVX.US,D,20220720,000000,41.75,45.7,40.875,42.6,17500.04,0
+TOVX.US,D,20220721,000000,45,45,38,39.975,19838.692,0
+TOVX.US,D,20220722,000000,39.025,41.125,38.25,38.75,7858.272,0
+TOVX.US,D,20220725,000000,37.25,38.75,36.5,37.5,7598.08,0
+TOVX.US,D,20220726,000000,37.5,38.5175,34.5,34.5,8520.48,0
+TOVX.US,D,20220727,000000,34.5,37.345,34,36.75,14739.28,0
+TOVX.US,D,20220728,000000,36.25,37.3325,35,35.5,3258.44,0
+TOVX.US,D,20220729,000000,37.5,37.5,35.5,36,4790.36,0
+TOVX.US,D,20220801,000000,35.75,36.4975,33.75,34.25,6487.96,0
+TOVX.US,D,20220802,000000,34.25,36.12,34.25,35.25,5430.8,0
+TOVX.US,D,20220803,000000,35.25,39.75,35,37,39310.56,0
+TOVX.US,D,20220804,000000,43.75,47.5,38.5,39.25,118216.76,0
+TOVX.US,D,20220805,000000,37,37.5,34.5,36.25,20526.92,0
+TOVX.US,D,20220808,000000,36.25,36.75,35,35.75,8394.28,0
+TOVX.US,D,20220809,000000,35,35.75,34.75,34.75,6801.64,0
+TOVX.US,D,20220810,000000,36.5,37.25,34,35.5,14029.28,0
+TOVX.US,D,20220811,000000,36.5,37.25,34.75,35.5,6530.92,0
+TOVX.US,D,20220812,000000,35,37.25,35,36.75,7776.64,0
+TOVX.US,D,20220815,000000,37,38.25,36.25,38,6311.04,0
+TOVX.US,D,20220816,000000,38.5,39,37.7525,38.25,6861.84,0
+TOVX.US,D,20220817,000000,39,40.75,37.5,39,7446.16,0
+TOVX.US,D,20220818,000000,40,40,38.25,38.5,3308.48,0
+TOVX.US,D,20220819,000000,39,39,37.5,37.5,3367.68,0
+TOVX.US,D,20220822,000000,37.5,37.5,36.5,37.25,1607.48,0
+TOVX.US,D,20220823,000000,36.75,37.5,35.5,36.705,2785.92,0
+TOVX.US,D,20220824,000000,37,38.25,36.2525,38,2019,0
+TOVX.US,D,20220825,000000,37.5,38.5,36.5025,37,2397.56,0
+TOVX.US,D,20220826,000000,36.25,38,36.25,38,1659.04,0
+TOVX.US,D,20220829,000000,39.25,39.25,35.5,37,2587.08,0
+TOVX.US,D,20220830,000000,36.25,38,35.125,36.5,3229.36,0
+TOVX.US,D,20220831,000000,35.25,37,35.25,36.75,2014.96,0
+TOVX.US,D,20220901,000000,36.75,37,35.5,36.75,1356.84,0
+TOVX.US,D,20220902,000000,35.5,36.5,34.4725,36,2563.16,0
+TOVX.US,D,20220906,000000,36,36.0025,34.25,35.25,2338.28,0
+TOVX.US,D,20220907,000000,36,36,34.2525,35,1734.88,0
+TOVX.US,D,20220908,000000,37.5,37.5,32.25,34.75,5061.16,0
+TOVX.US,D,20220909,000000,35,36,34.25,35.75,3020.32,0
+TOVX.US,D,20220912,000000,35.5,36.75,35,35.5,3366.56,0
+TOVX.US,D,20220913,000000,34.5,36.75,34.25,35,11947.16,0
+TOVX.US,D,20220914,000000,35,36.2475,34,34.25,4172.08,0
+TOVX.US,D,20220915,000000,34,35,33.75,34.5,2317.44,0
+TOVX.US,D,20220916,000000,33.5,34.2075,32.5,33.5,1975.92,0
+TOVX.US,D,20220919,000000,32.75,33.25,32.0025,32.25,1261.6,0
+TOVX.US,D,20220920,000000,32,32.25,30,30.25,3211.68,0
+TOVX.US,D,20220921,000000,30,30,27.75,29,4590.6,0
+TOVX.US,D,20220922,000000,27.75,28.75,27.0025,27.75,2732.92,0
+TOVX.US,D,20220923,000000,28,28.25,26.25,26.5,1349.2,0
+TOVX.US,D,20220926,000000,26,26.5,25.75,26,1607.08,0
+TOVX.US,D,20220927,000000,27,27.75,25.9,26.25,1618.36,0
+TOVX.US,D,20220928,000000,26,27.25,25.875,26.75,1004.76,0
+TOVX.US,D,20220929,000000,26.5,26.5,26,26.5,917.44,0
+TOVX.US,D,20220930,000000,26.25,26.25,24.25,24.65,3049.68,0
+TOVX.US,D,20221003,000000,25,26.25,25,25.5025,3170.08,0
+TOVX.US,D,20221004,000000,25,26.5,25,26,2661.56,0
+TOVX.US,D,20221005,000000,27,29,26.75,28.75,1461.16,0
+TOVX.US,D,20221006,000000,29,29.75,28.25,28.5,1438.96,0
+TOVX.US,D,20221007,000000,28.5,28.5,26.5,26.5,993.28,0
+TOVX.US,D,20221010,000000,27.75,27.75,25.75,25.75,492.76,0
+TOVX.US,D,20221011,000000,25.25,26.125,25.25,25.25,1175,0
+TOVX.US,D,20221012,000000,25.5,25.5,24.25,25.5,2311.56,0
+TOVX.US,D,20221013,000000,20,25.7625,20,25.7625,1532,0
+TOVX.US,D,20221014,000000,25.5,25.9975,24.5,24.7525,956,0
+TOVX.US,D,20221017,000000,25.25,25.25,23.6725,23.75,1172,0
+TOVX.US,D,20221018,000000,23.75,24.875,23.75,24.0625,1424,0
+TOVX.US,D,20221019,000000,24.3,24.55,22.72,23.05,1768,0
+TOVX.US,D,20221020,000000,23,23.375,22.5,23.355,1980,0
+TOVX.US,D,20221021,000000,23.25,24.0725,22.5025,23,1228,0
+TOVX.US,D,20221024,000000,23,23.5,17.5,18.5,15275.6,0
+TOVX.US,D,20221025,000000,17.525,18.75,17.525,17.9375,4676.92,0
+TOVX.US,D,20221026,000000,18,18.75,17.95,18.25,5594.6,0
+TOVX.US,D,20221027,000000,18.75,18.75,18.2775,18.75,2554,0
+TOVX.US,D,20221028,000000,18.5,19.495,18.5,19,2222.92,0
+TOVX.US,D,20221031,000000,19.25,19.5,18.6025,18.95,2443.12,0
+TOVX.US,D,20221101,000000,19.625,19.625,18.75,19.4,2047.8,0
+TOVX.US,D,20221102,000000,18.3125,19.575,18.3125,18.925,1812.52,0
+TOVX.US,D,20221103,000000,19.87,19.87,18.5,18.75,1487.28,0
+TOVX.US,D,20221104,000000,19.25,19.25,17.625,18.0625,1864.48,0
+TOVX.US,D,20221107,000000,18,18.6275,18,18.265,1921.04,0
+TOVX.US,D,20221108,000000,18.625,18.95,18.255,18.3775,2457.12,0
+TOVX.US,D,20221109,000000,17.5,17.75,15.8775,16.25,8922.44,0
+TOVX.US,D,20221110,000000,15.3,16.5025,15.25,16.045,4916.44,0
+TOVX.US,D,20221111,000000,15.625,16,14.4975,15.4188,5279,0
+TOVX.US,D,20221114,000000,14.375,15.75,14.375,15.25,4106.8,0
+TOVX.US,D,20221115,000000,16,16.4975,15.2525,16.45,3017.92,0
+TOVX.US,D,20221116,000000,16.5,17.2,16.25,16.34,1625.52,0
+TOVX.US,D,20221117,000000,16.8475,16.9975,16.3,16.9025,1623.84,0
+TOVX.US,D,20221118,000000,16.9925,18.3025,16.9,17.5,2853.76,0
+TOVX.US,D,20221121,000000,17.3975,17.9975,17,17.01,821.96,0
+TOVX.US,D,20221122,000000,17,17.95,16.75,16.835,1281.56,0
+TOVX.US,D,20221123,000000,17,18,16.5025,17.625,1471.2,0
+TOVX.US,D,20221125,000000,17,18,17,17.4375,552.08,0
+TOVX.US,D,20221128,000000,17.25,18.5,17.25,18.375,2655.92,0
+TOVX.US,D,20221129,000000,18.75,18.75,18.25,18.3838,630.6,0
+TOVX.US,D,20221130,000000,18.2475,18.25,17.5,18.0625,780.28,0
+TOVX.US,D,20221201,000000,17.5,18.055,17.5,18,1237.68,0
+TOVX.US,D,20221202,000000,19.625,19.625,17.54,18,1676.8,0
+TOVX.US,D,20221205,000000,18,18,17.25,17.5,1327.56,0
+TOVX.US,D,20221206,000000,17.88,17.88,16.75,16.7525,2830.76,0
+TOVX.US,D,20221207,000000,16.75,16.75,15,15,3388.56,0
+TOVX.US,D,20221208,000000,15,16.1375,14.5121,14.5225,1573.56,0
+TOVX.US,D,20221209,000000,14.5,15.4975,14.5,14.8925,758.28,0
+TOVX.US,D,20221212,000000,15.635,16.14,14.875,15.25,1666.84,0
+TOVX.US,D,20221213,000000,15.25,15.975,15.005,15.0625,826.92,0
+TOVX.US,D,20221214,000000,14.625,15.69,14,14.25,3387,0
+TOVX.US,D,20221215,000000,14.25,15.3,14,14.5,1576.84,0
+TOVX.US,D,20221216,000000,15.25,15.25,13.375,14.0475,2483.24,0
+TOVX.US,D,20221219,000000,13.75,14.25,13.2525,13.785,3910.32,0
+TOVX.US,D,20221220,000000,13.3725,14.4975,11.5825,11.675,9142.32,0
+TOVX.US,D,20221221,000000,11.75,12.375,10.275,11.075,6038.84,0
+TOVX.US,D,20221222,000000,10.75,11.1025,10.0025,10.0025,6924.72,0
+TOVX.US,D,20221223,000000,10,10.7475,10,10.5025,1164.08,0
+TOVX.US,D,20221227,000000,10.4,10.5225,10,10.01,2447.88,0
+TOVX.US,D,20221228,000000,9.95,10.5,9.7475,10.1275,3280.84,0
+TOVX.US,D,20221229,000000,10.5,11.5112,10.0625,11.5,10017.44,0
+TOVX.US,D,20221230,000000,11.5,11.75,10.875,11.37,4147.12,0
+TOVX.US,D,20230103,000000,12.5,13.9302,12,13.45,4388.8,0
+TOVX.US,D,20230104,000000,14.4375,14.4375,12.8678,14.25,2221.68,0
+TOVX.US,D,20230105,000000,14.15,15.3725,13.3025,15.0025,1647.64,0
+TOVX.US,D,20230106,000000,15,15.125,13.85,14.5,1744.96,0
+TOVX.US,D,20230109,000000,15.18,16.3725,14.1275,16.3,2675.44,0
+TOVX.US,D,20230110,000000,16.25,18.775,16.25,18.53,3511.28,0
+TOVX.US,D,20230111,000000,19,19,16.75,16.8925,4687.48,0
+TOVX.US,D,20230112,000000,17.75,18.75,16.9775,17.88,2504.4,0
+TOVX.US,D,20230113,000000,18.75,18.875,16.91,16.9975,2175.56,0
+TOVX.US,D,20230117,000000,17.5,18.75,17.25,18.345,3920.64,0
+TOVX.US,D,20230118,000000,18.4,19.25,18,19.2475,3106.56,0
+TOVX.US,D,20230119,000000,18.67,18.7388,17.7525,18.125,4158.32,0
+TOVX.US,D,20230120,000000,18.975,19.225,18.1275,19.1,2126.4,0
+TOVX.US,D,20230123,000000,19.225,24.25,19.225,22.5,19854.28,0
+TOVX.US,D,20230124,000000,23.5,24.5,22.5,24.2875,7486.72,0
+TOVX.US,D,20230125,000000,24.37,24.37,21.5,21.51,6429.64,0
+TOVX.US,D,20230126,000000,23.75,23.75,22,22.5,2653.36,0
+TOVX.US,D,20230127,000000,22.5,24.25,21.515,22.625,5803.08,0
+TOVX.US,D,20230130,000000,23.5,23.75,22.5,22.7575,2176.28,0
+TOVX.US,D,20230131,000000,23,23,22.5025,22.75,1230.24,0
+TOVX.US,D,20230201,000000,22.8875,23.75,22.525,23.25,1464.76,0
+TOVX.US,D,20230202,000000,23.875,23.875,23.25,23.495,3302.32,0
+TOVX.US,D,20230203,000000,24.25,31.5,23.7825,26.75,18911.64,0
+TOVX.US,D,20230206,000000,30,30,26.25,27.25,5965.8,0
+TOVX.US,D,20230207,000000,27.25,28.7425,25.5,27.2525,1443.08,0
+TOVX.US,D,20230208,000000,28.75,29.1025,26.75,27.125,1913.28,0
+TOVX.US,D,20230209,000000,27.75,28.25,27,27.055,1763.8,0
+TOVX.US,D,20230210,000000,27.75,27.75,25,26,2989.76,0
+TOVX.US,D,20230213,000000,26.25,27.25,25.75,26.495,2881.96,0
+TOVX.US,D,20230214,000000,26.5,29.25,26.5,28.25,2775.6,0
+TOVX.US,D,20230215,000000,27,28.5,25.5,26.125,4987.48,0
+TOVX.US,D,20230216,000000,26.75,27,24.755,25.25,3862.88,0
+TOVX.US,D,20230217,000000,25,25.2325,23.75,24.47,2054.76,0
+TOVX.US,D,20230221,000000,26.75,26.75,23.75,23.9175,3170.56,0
+TOVX.US,D,20230222,000000,23.15,26,23.0025,24.3175,3417.2,0
+TOVX.US,D,20230223,000000,24,25.25,23.9425,24.25,1094.96,0
+TOVX.US,D,20230224,000000,24.5,24.5,23.475,23.525,908.88,0
+TOVX.US,D,20230227,000000,23.5,24.25,22.125,22.5,2302.64,0
+TOVX.US,D,20230228,000000,22.5,23.125,22.5,22.5,721.6,0
+TOVX.US,D,20230301,000000,22.05,22.5625,21.6225,21.6225,555.16,0
+TOVX.US,D,20230302,000000,21.25,22.5,21.25,21.4525,1080.72,0
+TOVX.US,D,20230303,000000,21.75,22.1625,21.5,21.56,1134,0
+TOVX.US,D,20230306,000000,21.5625,21.9075,21.3,21.3,1039.6,0
+TOVX.US,D,20230307,000000,21.3,21.875,21.3,21.64,772.4,0
+TOVX.US,D,20230308,000000,21.3,21.5875,19.5,20,1125.64,0
+TOVX.US,D,20230309,000000,19.0375,21.875,17.835,18.4775,3251.36,0
+TOVX.US,D,20230310,000000,20.7025,20.7025,18.5,18.5,1632.48,0
+TOVX.US,D,20230313,000000,19,21,18,19.2375,1228,0
+TOVX.US,D,20230314,000000,19.9,21,19.25,19.75,925.56,0
+TOVX.US,D,20230315,000000,19.5,21,18.5,19.25,574.28,0
+TOVX.US,D,20230316,000000,18.8,20.5,18.425,19.5,1539.96,0
+TOVX.US,D,20230317,000000,19.25,20.2725,18,19,1035.12,0
+TOVX.US,D,20230320,000000,19.5,20.625,18.1,18.75,2110.24,0
+TOVX.US,D,20230321,000000,19,19.5025,17.67,18.0525,2774.56,0
+TOVX.US,D,20230322,000000,17.5175,17.9975,15.5,15.5025,1886.36,0
+TOVX.US,D,20230323,000000,15.5,17.3225,15.5,15.75,1320.88,0
+TOVX.US,D,20230324,000000,20,20,14.5,15.4725,2530.84,0
+TOVX.US,D,20230327,000000,16.25,16.25,15.25,15.75,2033.64,0
+TOVX.US,D,20230328,000000,15.75,17.425,15.75,16.25,616.8,0
+TOVX.US,D,20230329,000000,16.25,18.125,16.25,17,1706.88,0
+TOVX.US,D,20230330,000000,17.53,18.7475,17,17.0025,806.92,0
+TOVX.US,D,20230331,000000,18,19.25,17.325,17.46,919.8,0
+TOVX.US,D,20230403,000000,18.75,19.195,18,18.4275,813.2,0
+TOVX.US,D,20230404,000000,18.25,19.1625,17.25,17.25,1064.96,0
+TOVX.US,D,20230405,000000,17.75,18.25,15,17.4975,2896.32,0
+TOVX.US,D,20230406,000000,16,17.495,16,16.5,477.12,0
+TOVX.US,D,20230410,000000,15.5,17,15.255,17,960.64,0
+TOVX.US,D,20230411,000000,16.0025,17,16.0025,16.9406,426.56,0
+TOVX.US,D,20230412,000000,16.5,17,16,16.5,525.6,0
+TOVX.US,D,20230413,000000,16.5,18.75,16.5,17.75,8315.96,0
+TOVX.US,D,20230414,000000,18.75,18.995,17.7525,18.25,837.84,0
+TOVX.US,D,20230417,000000,18.5,19,17.205,18.5,1703.28,0
+TOVX.US,D,20230418,000000,18.5,19,17.75,18.3975,1586.16,0
+TOVX.US,D,20230419,000000,17.75,18.5,17.7,17.7,484.44,0
+TOVX.US,D,20230420,000000,18.4775,18.4775,17.675,17.75,469.96,0
+TOVX.US,D,20230421,000000,17.2475,18.6425,16.5,17.35,739.96,0
+TOVX.US,D,20230424,000000,16.4775,18.625,16.4775,17,1215.4,0
+TOVX.US,D,20230425,000000,17,17.7475,16.5,17.3675,402.44,0
+TOVX.US,D,20230426,000000,17.3675,17.4975,16,16,795.4,0
+TOVX.US,D,20230427,000000,16.8,16.9975,15.5025,16.54,298.56,0
+TOVX.US,D,20230428,000000,16.0025,16.54,15.5,15.75,625.88,0
+TOVX.US,D,20230501,000000,15.75,16.6,15.5025,15.98,842.84,0
+TOVX.US,D,20230502,000000,17,17,16.05,16.75,429.68,0
+TOVX.US,D,20230503,000000,16,16.75,16,16.0075,449.24,0
+TOVX.US,D,20230504,000000,19.525,19.75,16.25,18.25,2875.6,0
+TOVX.US,D,20230505,000000,18.25,19.3364,17.55,18.375,1343.04,0
+TOVX.US,D,20230508,000000,18.625,19.375,17.75,18.275,541.4,0
+TOVX.US,D,20230509,000000,19.245,19.25,17.8125,18.14,230.96,0
+TOVX.US,D,20230510,000000,17.8025,18.5,17.8025,17.8125,1032.48,0
+TOVX.US,D,20230511,000000,17.5,18.32,16.4,17.22,1123.68,0
+TOVX.US,D,20230512,000000,16.5,18,16.5,17.9975,447.56,0
+TOVX.US,D,20230515,000000,17.75,18.9975,16.4,17.775,661.32,0
+TOVX.US,D,20230516,000000,17.5,18,17.5,18,883.64,0
+TOVX.US,D,20230517,000000,17.75,17.75,16.875,17.5,1038.4,0
+TOVX.US,D,20230518,000000,17.05,17.75,16.5,17.75,2232.4,0
+TOVX.US,D,20230519,000000,17.5,17.5,16.75,17,285.12,0
+TOVX.US,D,20230522,000000,16.53,17.425,16.25,17,1048.12,0
+TOVX.US,D,20230523,000000,16.25,18,16.25,17.25,1511.96,0
+TOVX.US,D,20230524,000000,17,18,16.31,17.5,1148.8,0
+TOVX.US,D,20230525,000000,17.5,17.75,16.6,16.6,700.2,0
+TOVX.US,D,20230526,000000,17.75,17.75,16.75,16.7525,414.2,0
+TOVX.US,D,20230530,000000,17,17.4525,16.525,16.525,735.8,0
+TOVX.US,D,20230531,000000,17.7475,17.75,14.5,17.25,2456.4,0
+TOVX.US,D,20230601,000000,17.25,17.5,15.8905,15.9775,560.76,0
+TOVX.US,D,20230602,000000,15.75,16.8225,15.75,16,821.24,0
+TOVX.US,D,20230605,000000,15.725,16.3093,15.0375,15.0375,904.04,0
+TOVX.US,D,20230606,000000,15.1,16.75,14.895,16,2507.28,0
+TOVX.US,D,20230607,000000,16.49,17.625,15.85,17.5525,1608.12,0
+TOVX.US,D,20230608,000000,18.25,18.75,17.75,17.875,1055.08,0
+TOVX.US,D,20230609,000000,17.75,18.5,17.5,17.5,1174.52,0
+TOVX.US,D,20230612,000000,17.25,18.2475,16.525,17.6225,1011.48,0
+TOVX.US,D,20230613,000000,17.4875,17.6475,16.5275,16.75,420.52,0
+TOVX.US,D,20230614,000000,17.5,17.75,16.25,17.6375,919.36,0
+TOVX.US,D,20230615,000000,17.5,17.7275,16.5025,17.5,1315.48,0
+TOVX.US,D,20230616,000000,16.5,17.5625,16.5,17.5625,940.52,0
+TOVX.US,D,20230620,000000,16.7125,17.7075,16.5,17.555,796.68,0
+TOVX.US,D,20230621,000000,16.525,17.555,16.25,17.0475,497.32,0
+TOVX.US,D,20230622,000000,16.2525,17.4475,16.2525,16.51,930.04,0
+TOVX.US,D,20230623,000000,16.25,17.555,16.25,17.5,1046.28,0
+TOVX.US,D,20230626,000000,17.5,18.75,17.5,17.75,1583.6,0
+TOVX.US,D,20230627,000000,18,22.25,17.425,20.69,285047.84,0
+TOVX.US,D,20230628,000000,28.75,30,23.14,23.75,1244326.2,0
+TOVX.US,D,20230629,000000,21.7675,23.25,20.875,23,76109.88,0
+TOVX.US,D,20230630,000000,21.2475,25.25,20.705,25,60814.12,0
+TOVX.US,D,20230703,000000,25.25,25.25,22.75,23.75,10551.88,0
+TOVX.US,D,20230705,000000,22.7825,23.5,21.1125,23.25,12186.28,0
+TOVX.US,D,20230706,000000,22.0775,22.5,20.5,20.5025,17110.72,0
+TOVX.US,D,20230707,000000,20.5,21.25,20.2475,20.75,9627.64,0
+TOVX.US,D,20230710,000000,21.25,21.25,19.5775,20,9302.64,0
+TOVX.US,D,20230711,000000,20,20,17.775,18.5025,19922.56,0
+TOVX.US,D,20230712,000000,18.5025,19.5,18,18.5275,9506.4,0
+TOVX.US,D,20230713,000000,18.725,18.8675,17.625,18.2125,6674.28,0
+TOVX.US,D,20230714,000000,17.625,18.25,16.65,17.5025,7920.44,0
+TOVX.US,D,20230717,000000,18.745,18.745,17.0025,17.725,2690,0
+TOVX.US,D,20230718,000000,18.125,18.125,17.195,17.5,3409.68,0
+TOVX.US,D,20230719,000000,18,18,17.325,17.625,1930.44,0
+TOVX.US,D,20230720,000000,17.5,17.75,17,17.725,4363,0
+TOVX.US,D,20230721,000000,17.85,17.85,16.565,16.565,2909.28,0
+TOVX.US,D,20230724,000000,17.375,17.4975,16.3,16.925,3521.52,0
+TOVX.US,D,20230725,000000,17.225,17.225,16.0125,16.25,7708.12,0
+TOVX.US,D,20230726,000000,16.7,16.7,15.2625,16.25,6664.12,0
+TOVX.US,D,20230727,000000,16.25,16.655,15.55,15.825,3345.08,0
+TOVX.US,D,20230728,000000,16,16.5,15.7525,16.5,3211.72,0
+TOVX.US,D,20230731,000000,16.275,17.5,16.25,16.75,3382.76,0
+TOVX.US,D,20230801,000000,17.1125,17.265,16.075,16.2525,3921.56,0
+TOVX.US,D,20230802,000000,16.5025,17.2225,15.9296,17.175,5133,0
+TOVX.US,D,20230803,000000,16.35,16.8775,16.25,16.25,2919.76,0
+TOVX.US,D,20230804,000000,16.25,17.085,15.7975,16.405,1507.4,0
+TOVX.US,D,20230807,000000,16.5,17.5,15.9725,16.025,2727.28,0
+TOVX.US,D,20230808,000000,16.3,16.625,15.275,15.68,2454.6,0
+TOVX.US,D,20230809,000000,15.525,16.375,15.375,15.4,4882.84,0
+TOVX.US,D,20230810,000000,16.25,16.25,15.375,16.025,3655.2,0
+TOVX.US,D,20230811,000000,15.75,16.2475,15.2725,15.495,3648.32,0
+TOVX.US,D,20230814,000000,15.25,15.4486,15,15.2,4146.04,0
+TOVX.US,D,20230815,000000,14.63,15.1975,13.125,13.745,9254.92,0
+TOVX.US,D,20230816,000000,13.375,14.25,12.5,12.975,6013.96,0
+TOVX.US,D,20230817,000000,13,13.5,12.625,13.2525,3139.96,0
+TOVX.US,D,20230818,000000,13.375,13.7475,12.75,13.25,1587.04,0
+TOVX.US,D,20230821,000000,13.21,13.5625,13.025,13.025,1166.08,0
+TOVX.US,D,20230822,000000,13.0275,13.5,12.725,12.725,4050.28,0
+TOVX.US,D,20230823,000000,12.7275,13.135,12.5,12.5275,3286.88,0
+TOVX.US,D,20230824,000000,12.5,13.125,12.5,13.125,1515.36,0
+TOVX.US,D,20230825,000000,13.5,13.5,12.825,12.9,986.96,0
+TOVX.US,D,20230828,000000,13.175,13.25,12.5025,12.5025,555.16,0
+TOVX.US,D,20230829,000000,12.5025,12.625,12.2525,12.625,1342.76,0
+TOVX.US,D,20230830,000000,12.75,13,12.5,12.755,689.36,0
+TOVX.US,D,20230831,000000,13.9975,13.9975,12.875,13.125,1525.08,0
+TOVX.US,D,20230901,000000,13.9375,13.9375,12.385,12.8725,1111.68,0
+TOVX.US,D,20230905,000000,13.6375,13.6375,12.25,12.8625,1577.84,0
+TOVX.US,D,20230906,000000,13.25,13.475,12.5,13,942.84,0
+TOVX.US,D,20230907,000000,12.98,13.725,12.06,12.7,1652.92,0
+TOVX.US,D,20230908,000000,12.57,13.1,12,12.62,1830.64,0
+TOVX.US,D,20230911,000000,12.5,13.4975,12.5,12.5075,1618.64,0
+TOVX.US,D,20230912,000000,13.25,13.25,12.5,12.75,1094.72,0
+TOVX.US,D,20230913,000000,12.775,13.25,12.5,13.24,1463.96,0
+TOVX.US,D,20230914,000000,13,13.455,12.75,13.455,869.88,0
+TOVX.US,D,20230915,000000,13.4,14.32,12.765,14.32,1951.92,0
+TOVX.US,D,20230918,000000,15.2475,15.2475,13.775,14.6375,2217.08,0
+TOVX.US,D,20230919,000000,14.15,15.1025,14.05,15.1025,1584.8,0
+TOVX.US,D,20230920,000000,14.925,15,12.25,12.9425,2075.2,0
+TOVX.US,D,20230921,000000,12.9425,13.5,12.9425,12.945,1790.56,0
+TOVX.US,D,20230922,000000,12.8775,13.555,12.5025,12.75,1049.4,0
+TOVX.US,D,20230925,000000,12.75,13.5,12.715,12.975,2309.96,0
+TOVX.US,D,20230926,000000,13,13.965,12.6275,12.6275,1018.16,0
+TOVX.US,D,20230927,000000,12.6,13.26,12.5,12.5,511.68,0
+TOVX.US,D,20230928,000000,12.5,13.845,12.5,12.5025,1969.44,0
+TOVX.US,D,20230929,000000,13.2,13.5,12.5,13.4825,1663.36,0
+TOVX.US,D,20231002,000000,12.9125,13.25,12.0024,13,1426.96,0
+TOVX.US,D,20231003,000000,12.525,12.9975,12.005,12.25,625.96,0
+TOVX.US,D,20231004,000000,12.25,13,12.25,12.9725,922.96,0
+TOVX.US,D,20231005,000000,12.525,12.9675,12.25,12.25,1159.28,0
+TOVX.US,D,20231006,000000,12.3,12.6125,12.0025,12.55,1340.76,0
+TOVX.US,D,20231009,000000,12.25,12.42,11.7525,12.42,1264.36,0
+TOVX.US,D,20231010,000000,12.0025,12.2675,11.775,11.775,1095.92,0
+TOVX.US,D,20231011,000000,11.775,12.44,11.775,11.875,702.36,0
+TOVX.US,D,20231012,000000,12.1375,12.25,11.875,11.875,506.32,0
+TOVX.US,D,20231013,000000,11.8775,12.075,11.275,11.275,1771.48,0
+TOVX.US,D,20231016,000000,11.275,12.3725,11.275,11.5,5696.4,0
+TOVX.US,D,20231017,000000,12,12.2325,11.5525,11.5525,1233.08,0
+TOVX.US,D,20231018,000000,11.5275,12.5,11.5025,12.0987,1755.96,0
+TOVX.US,D,20231019,000000,12.35,12.35,10.52,11.25,2576.96,0
+TOVX.US,D,20231020,000000,11.0075,11.625,11.0075,11.1875,2532.84,0
+TOVX.US,D,20231023,000000,11.075,11.25,10.525,11.075,3974.6,0
+TOVX.US,D,20231024,000000,11.125,11.25,10.525,10.9325,582.2,0
+TOVX.US,D,20231025,000000,10.575,11,10.575,10.65,1536.84,0
+TOVX.US,D,20231026,000000,10.845,11.625,10.7525,11.25,1019.8,0
+TOVX.US,D,20231027,000000,10.875,11.75,10.875,10.875,1054.12,0
+TOVX.US,D,20231030,000000,11.4,11.75,10.8713,11.25,567.6,0
+TOVX.US,D,20231031,000000,11.475,11.475,11.2,11.2,531.28,0
+TOVX.US,D,20231101,000000,11.175,11.47,10.875,11.125,486.04,0
+TOVX.US,D,20231102,000000,11.17,11.75,10.775,11.25,2208.72,0
+TOVX.US,D,20231103,000000,10.925,12.25,10.925,10.9575,618.08,0
+TOVX.US,D,20231106,000000,11.4975,12.2475,11.4975,11.75,1769.52,0
+TOVX.US,D,20231107,000000,11.45,12.5,10.425,10.425,2407.84,0
+TOVX.US,D,20231108,000000,10.425,11.75,10.425,11.725,2046.8,0
+TOVX.US,D,20231109,000000,11.975,11.975,11,11.25,330.88,0
+TOVX.US,D,20231110,000000,11.25,11.75,11.0125,11.75,1207.48,0
+TOVX.US,D,20231113,000000,10.9775,11.6,4.93,11.005,5007.08,0
+TOVX.US,D,20231114,000000,10.9725,11.02,8.1125,9.81,3930.52,0
+TOVX.US,D,20231115,000000,10.2275,10.4475,9.825,10.2025,922.44,0
+TOVX.US,D,20231116,000000,10,10.375,7.7625,9.755,3418.48,0
+TOVX.US,D,20231117,000000,9.75,11.25,9.75,10.2525,4856.56,0
+TOVX.US,D,20231120,000000,10.025,11.3775,10.025,11.25,2124,0
+TOVX.US,D,20231121,000000,10.655,11.475,10.5,11.475,775.48,0
+TOVX.US,D,20231122,000000,11.73,12.7,11.3125,12.5,7860.72,0
+TOVX.US,D,20231124,000000,12,13.5,12,13.45,1170.28,0
+TOVX.US,D,20231127,000000,12.995,13.775,12.995,13.2,1585.32,0
+TOVX.US,D,20231128,000000,12.775,14.4275,12.75,14.425,1921.08,0
+TOVX.US,D,20231129,000000,14.5,14.75,14.25,14.505,1301.2,0
+TOVX.US,D,20231130,000000,14.75,15,14,14.975,2075.72,0
+TOVX.US,D,20231201,000000,14.75,15,14,15,712.24,0
+TOVX.US,D,20231204,000000,14.875,15.5,14.8575,15.1,1936,0
+TOVX.US,D,20231205,000000,14.625,15.5,14.625,15.325,856.16,0
+TOVX.US,D,20231206,000000,14.9475,15.325,14.645,15.025,2076.32,0
+TOVX.US,D,20231207,000000,14.34,15.325,14.2525,15,1261.16,0
+TOVX.US,D,20231208,000000,15,15,13.75,13.75,1501.72,0
+TOVX.US,D,20231211,000000,13.8925,14.825,13.6275,14.5,2094.48,0
+TOVX.US,D,20231212,000000,14.2,14.75,13.7525,14,831.48,0
+TOVX.US,D,20231213,000000,14.75,15,14.0675,14.25,2099.6,0
+TOVX.US,D,20231214,000000,15,15.075,14.5,14.6875,2291.16,0
+TOVX.US,D,20231215,000000,14.625,14.6875,14.25,14.25,1051.8,0
+TOVX.US,D,20231218,000000,14.4075,14.96,13.75,14.7563,768.68,0
+TOVX.US,D,20231219,000000,14.725,15,13.75,14.875,1915.92,0
+TOVX.US,D,20231220,000000,14.5,15.025,13.5025,13.725,6953.6,0
+TOVX.US,D,20231221,000000,13.7375,13.75,12.625,12.75,2985.16,0
+TOVX.US,D,20231222,000000,12.7925,13.4725,10.75,10.9375,9281.16,0
+TOVX.US,D,20231226,000000,10.8875,11.44,10.25,10.77,5363.12,0
+TOVX.US,D,20231227,000000,10.435,11.44,10.25,10.55,10372.24,0
+TOVX.US,D,20231228,000000,10.5,11.9975,10.5,11.0475,5197.16,0
+TOVX.US,D,20231229,000000,10.675,11.675,10.675,10.7525,3217.92,0
+TOVX.US,D,20240102,000000,10.75,11.6925,10.75,11.025,2026.12,0
+TOVX.US,D,20240103,000000,11.025,11.625,10.76,11.5,2727.72,0
+TOVX.US,D,20240104,000000,11.25,11.25,10.26,11.1675,4185.92,0
+TOVX.US,D,20240105,000000,11.115,11.25,10.8775,11.24,1249.96,0
+TOVX.US,D,20240108,000000,11.25,12,10.905,11.5,3917.16,0
+TOVX.US,D,20240109,000000,11.3725,12,11.125,11.2875,528.24,0
+TOVX.US,D,20240110,000000,11.2875,12.125,11.2775,11.345,928.4,0
+TOVX.US,D,20240111,000000,10.9025,12,10.45,10.5025,4863,0
+TOVX.US,D,20240112,000000,10.75,11.475,10.5,10.5,921.08,0
+TOVX.US,D,20240116,000000,10.5525,11.265,10.14,10.5,2289.84,0
+TOVX.US,D,20240117,000000,10.4,11.25,10.1625,10.625,768.2,0
+TOVX.US,D,20240118,000000,10.5,11.4475,10.375,10.375,943.48,0
+TOVX.US,D,20240119,000000,11.025,11.025,10.125,10.37,813.28,0
+TOVX.US,D,20240122,000000,10.125,10.635,10.03,10.375,530.88,0
+TOVX.US,D,20240123,000000,10.5,10.7,10.1475,10.15,748.92,0
+TOVX.US,D,20240124,000000,10.3125,12.75,10.155,11.095,4792.32,0
+TOVX.US,D,20240125,000000,11.26,12.0425,10.5,10.56,1215.36,0
+TOVX.US,D,20240126,000000,10.56,11.2375,10.5,10.8625,775.88,0
+TOVX.US,D,20240129,000000,10.7875,11.4,10.5,11.065,964.64,0
+TOVX.US,D,20240130,000000,11.225,12.2625,11.225,11.2425,10805.64,0
+TOVX.US,D,20240131,000000,11.725,13,11.725,12.5,7275.12,0
+TOVX.US,D,20240201,000000,13.1,13.1,12.5,12.89,2226.76,0
+TOVX.US,D,20240202,000000,13.25,13.25,12.25,12.75,790.24,0
+TOVX.US,D,20240205,000000,13.25,13.25,11.55,12,901.28,0
+TOVX.US,D,20240206,000000,12.5,12.5,11.75,12,1253.64,0
+TOVX.US,D,20240207,000000,12,13.75,11.795,13.75,14461.92,0
+TOVX.US,D,20240208,000000,13.75,13.75,12.1,13.385,2564.84,0
+TOVX.US,D,20240209,000000,13.035,13.735,12.75,13.125,975.56,0
+TOVX.US,D,20240212,000000,12.95,13.5,12.7525,13,971.84,0
+TOVX.US,D,20240213,000000,12.775,13.245,12.0875,12.32,2087.68,0
+TOVX.US,D,20240214,000000,12.125,12.75,12.125,12.235,866.28,0
+TOVX.US,D,20240215,000000,12.2475,13.66,11.575,11.775,3285.72,0
+TOVX.US,D,20240216,000000,11.65,12.45,11.575,11.75,2183.84,0
+TOVX.US,D,20240220,000000,11.675,12.37,11.575,11.675,1650.64,0
+TOVX.US,D,20240221,000000,12.2,12.37,11.75,12.3275,1959,0
+TOVX.US,D,20240222,000000,12.25,12.37,12,12.2725,1379.2,0
+TOVX.US,D,20240223,000000,12.2275,12.325,11.625,11.625,1372.12,0
+TOVX.US,D,20240226,000000,12.35,12.35,11.25,12,1569.88,0
+TOVX.US,D,20240227,000000,11.95,12,11.5,11.5,1174.24,0
+TOVX.US,D,20240228,000000,11.375,11.675,11.25,11.35,787.84,0
+TOVX.US,D,20240229,000000,11.25,12,11.25,11.625,1756.64,0
+TOVX.US,D,20240301,000000,11.475,12.37,11.475,12.37,1448.2,0
+TOVX.US,D,20240304,000000,11.75,12.45,11.75,12.15,1000.92,0
+TOVX.US,D,20240305,000000,12.25,12.45,12,12.3525,1318.64,0
+TOVX.US,D,20240306,000000,12.25,12.45,12,12,1360.96,0
+TOVX.US,D,20240307,000000,12,12.45,11.5,11.5,2312.76,0
+TOVX.US,D,20240308,000000,11.375,12.45,11.375,11.75,1903.16,0
+TOVX.US,D,20240311,000000,12.1425,12.425,11.9425,12.07,1838.12,0
+TOVX.US,D,20240312,000000,12.25,12.5,11.5,11.5,2363.36,0
+TOVX.US,D,20240313,000000,11.505,11.75,11.25,11.25,3465.24,0
+TOVX.US,D,20240314,000000,11.73,11.75,10.25,10.3275,3180.44,0
+TOVX.US,D,20240315,000000,10.5,11.25,10.5,10.5,634.64,0
+TOVX.US,D,20240318,000000,10.5,11.745,10.5,11.25,2241.12,0
+TOVX.US,D,20240319,000000,11.025,12,11.025,11.025,1588.64,0
+TOVX.US,D,20240320,000000,11.255,17.1125,11.025,15.43,94159.72,0
+TOVX.US,D,20240321,000000,13.05,13.05,11.875,12.5725,13015.4,0
+TOVX.US,D,20240322,000000,12.0025,13.2375,12.0025,13,6224.08,0
+TOVX.US,D,20240325,000000,13.615,13.615,12.0335,12.3441,4754.92,0
+TOVX.US,D,20240326,000000,12.625,12.625,11.2625,11.4575,5836.44,0
+TOVX.US,D,20240327,000000,11.4775,12.375,11.4775,12.1125,3395.56,0
+TOVX.US,D,20240328,000000,11.925,12.25,11,11.725,1963.84,0
+TOVX.US,D,20240401,000000,11.75,11.75,10.7625,11.085,4277.48,0
+TOVX.US,D,20240402,000000,10.75,11.35,10.7488,11,3730.52,0
+TOVX.US,D,20240403,000000,10.75,11.25,10.75,11.2475,1106.52,0
+TOVX.US,D,20240404,000000,11.2475,11.2475,10.75,10.75,1570.36,0
+TOVX.US,D,20240405,000000,11.2,11.2,10.75,11.2,858.72,0
+TOVX.US,D,20240408,000000,11.27,11.4975,10.8125,11.145,585.2,0
+TOVX.US,D,20240409,000000,10.95,11.5,10.95,10.955,754.76,0
+TOVX.US,D,20240410,000000,10.77,11.3675,10.77,11,454.28,0
+TOVX.US,D,20240411,000000,11.475,11.5,10.8,11,578.64,0
+TOVX.US,D,20240412,000000,11.25,11.5,10.75,11.2375,1677.48,0
+TOVX.US,D,20240415,000000,11.1925,11.25,10.75,10.825,1189.48,0
+TOVX.US,D,20240416,000000,10.7725,10.775,10.75,10.77,565.52,0
+TOVX.US,D,20240417,000000,10.75,11.25,10.51,10.875,839.8,0
+TOVX.US,D,20240418,000000,11.25,11.25,10.6975,11.2,1175.4,0
+TOVX.US,D,20240419,000000,10.8775,11,10.2775,10.38,2652.48,0
+TOVX.US,D,20240422,000000,10.53,10.7,10.25,10.275,46205.28,0
+TOVX.US,D,20240423,000000,10.5,10.5,9.25,9.4225,47739.52,0
+TOVX.US,D,20240424,000000,9.5,9.74748,9.0025,9.215,4903.96,0
+TOVX.US,D,20240425,000000,9,10.5,8.325,10.2488,12482.56,0
+TOVX.US,D,20240426,000000,10.775,10.9875,10.25,10.4875,6765.04,0
+TOVX.US,D,20240429,000000,10.25,10.5,10.075,10.5,1959.88,0
+TOVX.US,D,20240430,000000,10.325,10.325,9.5025,10.0625,1441.28,0
+TOVX.US,D,20240501,000000,9.5875,10.2475,9.2825,10.1518,2107.2,0
+TOVX.US,D,20240502,000000,10,10.75,9.275,10.45,1446.52,0
+TOVX.US,D,20240503,000000,10.535,10.535,9.75,10.075,1624.44,0
+TOVX.US,D,20240506,000000,9.775,10.75,9.5,10,1526.64,0
+TOVX.US,D,20240507,000000,9.925,11,9.925,10.45,2036.16,0
+TOVX.US,D,20240508,000000,10,10.64,10,10.475,1108.24,0
+TOVX.US,D,20240509,000000,10.52,12.2775,9.75,10.1,51602.88,0
+TOVX.US,D,20240510,000000,10.1,10.4725,7.75,9.1,11967.28,0
+TOVX.US,D,20240513,000000,9.1825,9.85,9,9.3525,2896.88,0
+TOVX.US,D,20240514,000000,9,9.7475,8.775,9.35,4536.2,0
+TOVX.US,D,20240515,000000,9.03,9.625,9.03,9.275,1956.04,0
+TOVX.US,D,20240516,000000,9.05,9.75,8.875,9.35,3392.4,0
+TOVX.US,D,20240517,000000,9.0375,9.625,9,9.2675,1440.48,0
+TOVX.US,D,20240520,000000,9.3375,9.6,9.25,9.25,1460.76,0
+TOVX.US,D,20240521,000000,9.25,9.5,9.125,9.25,1391,0
+TOVX.US,D,20240522,000000,9.125,9.56247,9,9.05,1252.32,0
+TOVX.US,D,20240523,000000,10.5,10.75,7.935,8.275,845669.76,0
+TOVX.US,D,20240524,000000,8.4725,8.4725,6.025,7.65,122374.56,0
+TOVX.US,D,20240528,000000,6.9625,7.175,6.5975,6.775,45223.56,0
+TOVX.US,D,20240529,000000,6.9925,7.29748,6.25,6.975,29683.76,0
+TOVX.US,D,20240530,000000,7,7.1225,6.595,6.6825,9923.12,0
+TOVX.US,D,20240531,000000,6.525,6.98,6.2525,6.2525,14924.32,0
+TOVX.US,D,20240603,000000,6.25,6.7475,6.2275,6.575,14553.36,0
+TOVX.US,D,20240604,000000,6.3775,6.625,6.25,6.35,17177.32,0
+TOVX.US,D,20240605,000000,6.5,7,6.3375,6.975,12167.44,0
+TOVX.US,D,20240606,000000,6.765,7.025,6.5,6.6875,10630.44,0
+TOVX.US,D,20240607,000000,6.65,6.67,6.225,6.5925,14133.52,0
+TOVX.US,D,20240610,000000,6.725,6.725,5.83,6.45,12878.36,0
+TOVX.US,D,20240611,000000,6.41,6.4325,5.75,6.0625,9918.48,0
+TOVX.US,D,20240612,000000,6.25,6.25,5.885,6.0125,6488.52,0
+TOVX.US,D,20240613,000000,5.9725,6.12,5.75,6.025,13049.12,0
+TOVX.US,D,20240614,000000,6.15,6.4925,6.055,6.425,9006.92,0
+TOVX.US,D,20240617,000000,6.49,6.49,6.0175,6.1875,2567.96,0
+TOVX.US,D,20240618,000000,6,6.485,6,6.125,6988.44,0
+TOVX.US,D,20240620,000000,6.085,6.4325,6.025,6.13,2718.84,0
+TOVX.US,D,20240621,000000,6.05,6.4425,6,6,5732.68,0
+TOVX.US,D,20240624,000000,6,6.2425,6,6.115,4866.08,0
+TOVX.US,D,20240625,000000,6.025,6.0975,5.885,5.9625,4139.08,0
+TOVX.US,D,20240626,000000,5.875,6,5.875,5.9275,3053.28,0
+TOVX.US,D,20240627,000000,5.9225,6.15,5.9225,6.0775,3305.68,0
+TOVX.US,D,20240628,000000,6.25,6.25,5.78,5.9075,8072.36,0
+TOVX.US,D,20240701,000000,5.9575,6.1,5.625,6.0325,2884.28,0
+TOVX.US,D,20240702,000000,6.025,6.025,5.63,5.75,3121.32,0
+TOVX.US,D,20240703,000000,5.675,5.7975,5.6525,5.75,3104.52,0
+TOVX.US,D,20240705,000000,5.775,5.9475,5.635,5.9475,2500.64,0
+TOVX.US,D,20240708,000000,5.9,6.375,5.875,6.3,7179.08,0
+TOVX.US,D,20240709,000000,6.3,6.9425,6.25,6.625,10400.12,0
+TOVX.US,D,20240710,000000,6.625,6.885,6.5225,6.5225,5934.16,0
+TOVX.US,D,20240711,000000,6.815,6.815,6.5,6.5,3330.52,0
+TOVX.US,D,20240712,000000,6.75,6.75,6.2775,6.5,5386.68,0
+TOVX.US,D,20240715,000000,6.25,6.84,6.25,6.84,6277.68,0
+TOVX.US,D,20240716,000000,7,7.2375,6.675,7.025,10500.16,0
+TOVX.US,D,20240717,000000,7.1375,7.1375,6.875,6.95502,4124.08,0
+TOVX.US,D,20240718,000000,6.52,7.3725,6.51,6.8925,13134.8,0
+TOVX.US,D,20240719,000000,6.94,7.18,6.55,6.55,4238.04,0
+TOVX.US,D,20240722,000000,7.075,7.0775,6.5,6.645,3316.96,0
+TOVX.US,D,20240723,000000,6.525,6.9975,6.525,6.925,1515.08,0
+TOVX.US,D,20240724,000000,6.8225,7.25,6.6375,7.245,6081.04,0
+TOVX.US,D,20240725,000000,7.03,7.03,6.7375,6.825,4470.4,0
+TOVX.US,D,20240726,000000,6.75,7.02,6.75,6.925,1966.64,0
+TOVX.US,D,20240729,000000,7.125,7.25,6.875,7.145,3071,0
+TOVX.US,D,20240730,000000,7.125,7.225,6.925,6.95,6753.84,0
+TOVX.US,D,20240731,000000,6.25,7,5.3325,5.8375,325813.96,0
+TOVX.US,D,20240801,000000,5.6,5.75,5.125,5.455,23595.24,0
+TOVX.US,D,20240802,000000,5.5025,5.5025,5,5.3775,19797.52,0
+TOVX.US,D,20240805,000000,5,5.0975,4.525,4.8975,14800,0
+TOVX.US,D,20240806,000000,4.86,5.175,4.75,5.1675,7647.84,0
+TOVX.US,D,20240807,000000,5.185,5.3975,5.185,5.1925,3252.64,0
+TOVX.US,D,20240808,000000,5.25,5.5125,5.19,5.25,5198.12,0
+TOVX.US,D,20240809,000000,5.4075,5.75,5.25,5.4225,8170.44,0
+TOVX.US,D,20240812,000000,5.7,5.7,5,5.175,12122.6,0
+TOVX.US,D,20240813,000000,5.29,5.2975,5.005,5.1575,3337.84,0
+TOVX.US,D,20240814,000000,5.25,5.25,4.75,4.8275,7289.8,0
+TOVX.US,D,20240815,000000,4.8625,5.075,4.7775,4.9875,5335.96,0
+TOVX.US,D,20240816,000000,4.875,5.245,4.8425,5.0225,23431.36,0
+TOVX.US,D,20240819,000000,4.52,4.52,2.665,3.505,126885.6,0
+TOVX.US,D,20240820,000000,3.505,3.69,3.29,3.3225,42512.84,0
+TOVX.US,D,20240821,000000,3.375,3.495,3.1275,3.275,45384.68,0
+TOVX.US,D,20240822,000000,3.2,3.5,3.2,3.2525,24161.04,0
+TOVX.US,D,20240823,000000,3.2725,5.775,3.2575,3.6,889073.64,0
+TOVX.US,D,20240826,000000,4.2,4.2,3.1316,3.295,177729,0
+TOVX.US,D,20240827,000000,3.2,3.4599,3.02,3.36,65352,0
+TOVX.US,D,20240828,000000,3.35,3.79,3.28,3.5,964489,0
+TOVX.US,D,20240829,000000,3.77,5.17,3.4,4.7,5768462,0
+TOVX.US,D,20240830,000000,6.18,7.15,4.95,5.9,26144063,0
+TOVX.US,D,20240903,000000,5.55,5.67,3.84,4.11,840555,0
+TOVX.US,D,20240904,000000,3.81,3.9715,3.0701,3.1,377509,0
+TOVX.US,D,20240905,000000,3.01,3.7198,3.01,3.22,414176,0
+TOVX.US,D,20240906,000000,3.17,4.97,3.15,4.37,1006204,0
+TOVX.US,D,20240909,000000,3.82,4.53,3.7501,4.16,213240,0
+TOVX.US,D,20240910,000000,4.13,4.49,3.7501,3.88,118902,0
+TOVX.US,D,20240911,000000,3.01,4.2,3.01,3.89,138341,0
+TOVX.US,D,20240912,000000,3.81,3.89,3.5002,3.6,65505,0
+TOVX.US,D,20240913,000000,3.78,4.19,3.6915,4.06,216977,0
+TOVX.US,D,20240916,000000,3.98,4.29,3.75,3.85,134466,0
+TOVX.US,D,20240917,000000,3.88,4.2,3.8001,4.1,109849,0
+TOVX.US,D,20240918,000000,4.1,4.1,3.9,3.95,23197,0
+TOVX.US,D,20240919,000000,3.95,4.036,3.58,3.79,125639,0
+TOVX.US,D,20240920,000000,3.61,4.0254,3.61,3.8,146342,0
+TOVX.US,D,20240923,000000,3.72,3.8,3.4,3.42,136947,0
+TOVX.US,D,20240924,000000,3.44,3.71,3.25,3.2601,47828,0
+TOVX.US,D,20240925,000000,3.24,3.37,2.32,2.37,394412,0
+TOVX.US,D,20240926,000000,2.3,2.3,1.78,2.04,1824714,0
+TOVX.US,D,20240927,000000,1.69,1.76,1.44,1.49,1909061,0
+TOVX.US,D,20240930,000000,1.4,1.48,1.32,1.38,309005,0
+TOVX.US,D,20241001,000000,1.35,1.3724,1.24,1.28,175431,0
+TOVX.US,D,20241002,000000,1.28,1.29,1.24,1.24,95073,0
+TOVX.US,D,20241003,000000,1.85,1.93,1.51,1.79,76665323,0
+TOVX.US,D,20241004,000000,1.76,1.76,1.48,1.68,1239641,0
+TOVX.US,D,20241007,000000,1.64,1.73,1.5,1.63,624499,0
+TOVX.US,D,20241008,000000,1.64,1.65,1.5,1.54,367007,0
+TOVX.US,D,20241009,000000,1.52,1.745,1.51,1.65,402116,0
+TOVX.US,D,20241010,000000,1.58,1.62,1.55,1.56,200814,0
+TOVX.US,D,20241011,000000,1.56,1.57,1.49,1.51,203782,0
+TOVX.US,D,20241014,000000,1.5,1.5274,1.365,1.385,169093,0
+TOVX.US,D,20241015,000000,1.41,1.44,1.32,1.39,100833,0
+TOVX.US,D,20241016,000000,1.4,1.468,1.37,1.46,411217,0
+TOVX.US,D,20241017,000000,1.44,1.47,1.4,1.45,99677,0
+TOVX.US,D,20241018,000000,1.49,1.515,1.4262,1.49,138787,0
+TOVX.US,D,20241021,000000,1.48,1.52,1.47,1.48,68755,0
+TOVX.US,D,20241022,000000,1.49,1.49,1.425,1.45,62870,0
+TOVX.US,D,20241023,000000,1.49,1.4968,1.4101,1.47,53022,0
+TOVX.US,D,20241024,000000,1.46,1.5499,1.4598,1.5,135020,0
+TOVX.US,D,20241025,000000,1.46,1.57,1.46,1.53,130209,0
+TOVX.US,D,20241028,000000,1.57,1.574,1.49,1.52,78710,0
+TOVX.US,D,20241029,000000,1.51,1.54,1.43,1.47,56290,0
+TOVX.US,D,20241030,000000,1.47,1.52,1.47,1.48,110637,0
+TOVX.US,D,20241031,000000,1.5,1.52,1.4003,1.46,3577958,0
+TOVX.US,D,20241101,000000,2.19,2.64,1.76,1.9506,85595228,0
+TOVX.US,D,20241104,000000,1.89,2.08,1.745,2.07,2087741,0
+TOVX.US,D,20241105,000000,1.99,2.1329,1.94,1.97,1003584,0
+TOVX.US,D,20241106,000000,1.88,2.07,1.88,1.97,463445,0
+TOVX.US,D,20241107,000000,1.98,2.22,1.95,2.16,655378,0
+TOVX.US,D,20241108,000000,2.17,2.19,1.98,1.99,258396,0
+TOVX.US,D,20241111,000000,2.025,2.07,1.8304,1.86,239266,0
+TOVX.US,D,20241112,000000,1.8,1.8,1.4,1.43,629252,0
+TOVX.US,D,20241113,000000,1.53,1.53,1.37,1.42,194295,0
+TOVX.US,D,20241114,000000,1.42,1.4399,1.31,1.35,157267,0
+TOVX.US,D,20241115,000000,1.3714,1.41,1.34,1.36,85501,0
+TOVX.US,D,20241118,000000,1.415,1.43,1.24,1.24,182807,0
+TOVX.US,D,20241119,000000,1.25,1.31,1.22,1.26,114525,0
+TOVX.US,D,20241120,000000,1.3,1.3179,1.25,1.26,60073,0
+TOVX.US,D,20241121,000000,1.27,1.32,1.2315,1.28,53505,0
+TOVX.US,D,20241122,000000,1.3195,1.32,1.27,1.28,49223,0
+TOVX.US,D,20241125,000000,1.31,1.32,1.26,1.3,75013,0
+TOVX.US,D,20241126,000000,1.29,1.298,1.26,1.28,39305,0
+TOVX.US,D,20241127,000000,1.3,1.394,1.29,1.34,95307,0
+TOVX.US,D,20241129,000000,1.36,1.46,1.36,1.44,61555,0
+TOVX.US,D,20241202,000000,1.36,1.41,1.32,1.38,47852,0
+TOVX.US,D,20241203,000000,1.36,1.38,1.3,1.3,80764,0
+TOVX.US,D,20241204,000000,1.35,1.36,1.3,1.34,23391,0
+TOVX.US,D,20241205,000000,1.31,1.33,1.23,1.29,780758,0
+TOVX.US,D,20241206,000000,1.27,1.3094,1.25,1.27,83002,0
+TOVX.US,D,20241209,000000,1.29,1.33,1.255,1.3,78396,0
+TOVX.US,D,20241210,000000,1.3,1.34,1.2801,1.29,74162,0
+TOVX.US,D,20241211,000000,1.25,1.28,1.14,1.14,141851,0
+TOVX.US,D,20241212,000000,1.15,1.2,1.14,1.19,25851,0
+TOVX.US,D,20241213,000000,1.21,1.21,1.14,1.18,50433,0
+TOVX.US,D,20241216,000000,1.18,1.21,1.16,1.17,74087,0
+TOVX.US,D,20241217,000000,1.18,1.2,1.15,1.19,37383,0
+TOVX.US,D,20241218,000000,1.158,1.21,1.15,1.17,35893,0
+TOVX.US,D,20241219,000000,1.18,1.19,1.14,1.15,43416,0
+TOVX.US,D,20241220,000000,1.1557,1.19,1.14,1.14,48798,0
+TOVX.US,D,20241223,000000,1.17,1.3288,1.15,1.3,10381993,0
+TOVX.US,D,20241224,000000,1.55,2.08,1.47,1.76,6858053,0
+TOVX.US,D,20241226,000000,1.43,1.64,1.4,1.58,912630,0
+TOVX.US,D,20241227,000000,1.464,1.59,1.41,1.47,296243,0
+TOVX.US,D,20241230,000000,1.46,1.53,1.44,1.5,165437,0
+TOVX.US,D,20241231,000000,1.52,1.7699,1.5,1.75,519476,0
+TOVX.US,D,20250102,000000,1.725,1.75,1.62,1.65,164987,0
+TOVX.US,D,20250103,000000,1.65,1.72,1.5801,1.59,116500,0
+TOVX.US,D,20250106,000000,1.64,1.7896,1.6,1.73,176288,0
+TOVX.US,D,20250107,000000,1.7,1.72,1.62,1.62,116672,0
+TOVX.US,D,20250108,000000,1.6106,1.62,1.4293,1.47,120993,0
+TOVX.US,D,20250110,000000,1.44,1.5167,1.43,1.45,38350,0
+TOVX.US,D,20250113,000000,1.47,1.5,1.42,1.5,29091,0
+TOVX.US,D,20250114,000000,1.52,2.03,1.45,1.91,3037224,0
+TOVX.US,D,20250115,000000,1.6201,1.64,1.5,1.51,272597,0
+TOVX.US,D,20250116,000000,1.54,1.54,1.42,1.43,105389,0
+TOVX.US,D,20250117,000000,1.42,1.5,1.4,1.48,96646,0
+TOVX.US,D,20250121,000000,1.49,1.54,1.48,1.51,47598,0
+TOVX.US,D,20250122,000000,1.5174,1.54,1.42,1.44,51534,0
+TOVX.US,D,20250123,000000,1.43,1.4404,1.37,1.37,66632,0
+TOVX.US,D,20250124,000000,1.456,1.47,1.38,1.46,258164,0
+TOVX.US,D,20250127,000000,1.4223,1.44,1.34,1.34,83305,0
+TOVX.US,D,20250128,000000,1.3426,1.3781,1.255,1.29,73216,0
+TOVX.US,D,20250129,000000,1.27,1.28,1.24,1.27,58317,0
+TOVX.US,D,20250130,000000,1.2776,1.29,1.24,1.28,83521,0
+TOVX.US,D,20250131,000000,1.3,1.3,1.24,1.27,87989,0
+TOVX.US,D,20250203,000000,1.25,1.26,1.15,1.2,118626,0
+TOVX.US,D,20250204,000000,1.19,1.54,1.1702,1.41,872048,0
+TOVX.US,D,20250205,000000,1.3621,1.4899,1.35,1.43,213384,0
+TOVX.US,D,20250206,000000,1.46,1.52,1.45,1.48,171644,0
+TOVX.US,D,20250207,000000,1.47,1.5,1.42,1.42,45288,0
+TOVX.US,D,20250210,000000,1.43,1.46,1.4101,1.43,43812,0
+TOVX.US,D,20250211,000000,1.42,1.53,1.4005,1.43,81998,0
+TOVX.US,D,20250212,000000,1.46,1.53,1.44,1.53,47589,0
+TOVX.US,D,20250213,000000,1.53,1.75,1.53,1.72,253464,0
+TOVX.US,D,20250214,000000,1.7,1.72,1.67,1.705,59685,0
+TOVX.US,D,20250218,000000,1.7,1.7,1.54,1.57,52154,0
+TOVX.US,D,20250219,000000,1.58,1.75,1.55,1.63,68926,0
+TOVX.US,D,20250220,000000,1.63,1.68,1.5799,1.61,28616,0
+TOVX.US,D,20250221,000000,1.59,1.59,1.525,1.55,23915,0
+TOVX.US,D,20250224,000000,1.52,1.5999,1.46,1.52,23774,0
+TOVX.US,D,20250225,000000,1.46,1.5167,1.42,1.42,38465,0
+TOVX.US,D,20250226,000000,1.42,1.43,1.3628,1.408,34796,0
+TOVX.US,D,20250227,000000,1.4,1.41,1.3604,1.4,21841,0
+TOVX.US,D,20250228,000000,1.3601,1.5,1.36,1.44,35264,0
+TOVX.US,D,20250303,000000,1.44,1.4997,1.33,1.33,27455,0
+TOVX.US,D,20250304,000000,1.34,1.34,1.28,1.3,33130,0
+TOVX.US,D,20250305,000000,1.3059,1.36,1.3059,1.35,10853,0
+TOVX.US,D,20250306,000000,1.37,1.41,1.36,1.41,18922,0
+TOVX.US,D,20250307,000000,1.4423,1.4434,1.3,1.3502,38195,0
+TOVX.US,D,20250310,000000,1.39,1.39,1.29,1.2907,23022,0
+TOVX.US,D,20250311,000000,1.32,1.3421,1.2601,1.31,12182,0
+TOVX.US,D,20250312,000000,1.3687,1.3687,1.31,1.34,4652,0
+TOVX.US,D,20250313,000000,1.351,1.36,1.03,1.11,109204,0
+TOVX.US,D,20250314,000000,1.14,1.2,1.068,1.154,38435,0
+TOVX.US,D,20250317,000000,1.15,1.2,1.14,1.19,25777,0
+TOVX.US,D,20250318,000000,1.19,1.1951,1.15,1.19,13661,0
+TOVX.US,D,20250319,000000,1.1789,1.19,1.0978,1.17,18058,0
+TOVX.US,D,20250320,000000,1.169,1.2,1.1514,1.2,15516,0
+TOVX.US,D,20250321,000000,1.185,1.22,1.18,1.22,23447,0
+TOVX.US,D,20250324,000000,1.18,1.2397,1.1,1.203,19166,0
+TOVX.US,D,20250325,000000,1.2,1.26,1.1661,1.23,14469,0
+TOVX.US,D,20250326,000000,1.2101,1.23,1.2,1.2,6324,0
+TOVX.US,D,20250327,000000,1.2,1.22,1.19,1.21,6718,0
+TOVX.US,D,20250328,000000,1.17,1.25,1.13,1.14,28423,0
+TOVX.US,D,20250331,000000,1.14,1.1489,1.1,1.1,19100,0
+TOVX.US,D,20250401,000000,1.0999,1.18,1.0811,1.12,15737,0
+TOVX.US,D,20250402,000000,1.1882,1.2099,1.13,1.18,18786,0
+TOVX.US,D,20250403,000000,1.07,1.18,1.07,1.18,10875,0
+TOVX.US,D,20250404,000000,1.11,1.1399,1.05,1.08,27807,0
+TOVX.US,D,20250407,000000,1.0698,1.0799,1,1.05,26620,0
+TOVX.US,D,20250408,000000,1.0464,1.08,1.0228,1.06,16948,0
+TOVX.US,D,20250409,000000,1.015,1.08,0.9563,1.05,37976,0
+TOVX.US,D,20250410,000000,1.0703,1.18,1.06,1.17,39708,0
+TOVX.US,D,20250411,000000,1.19,1.19,1.12,1.14,11598,0
+TOVX.US,D,20250414,000000,1.16,1.4592,1.15,1.45,69451,0
+TOVX.US,D,20250415,000000,1.47,1.48,1.3203,1.3736,36035,0
+TOVX.US,D,20250416,000000,1.3802,1.393,1.2343,1.3202,9116,0
+TOVX.US,D,20250417,000000,1.3,1.36,1.25,1.3552,12448,0
+TOVX.US,D,20250421,000000,1.35,1.38,1.2801,1.31,17102,0
+TOVX.US,D,20250422,000000,1.3008,1.47,1.3008,1.3992,16975,0
+TOVX.US,D,20250423,000000,1.3797,1.43,1.2775,1.43,10839,0
+TOVX.US,D,20250424,000000,1.41,1.45,1.35,1.4131,12582,0
+TOVX.US,D,20250425,000000,1.44,1.5,1.41,1.4209,41119,0
+TOVX.US,D,20250428,000000,1.42,1.4301,1.39,1.41,12461,0
+TOVX.US,D,20250429,000000,1.41,1.42,1.3749,1.4144,3910,0
+TOVX.US,D,20250430,000000,1.33,1.4,1.29,1.35,27639,0
+TOVX.US,D,20250501,000000,1.3998,1.41,1.33,1.4,23295,0
+TOVX.US,D,20250502,000000,1.405,1.4161,1.34,1.38,18963,0
+TOVX.US,D,20250505,000000,1.3902,1.465,1.3201,1.395,22421,0
+TOVX.US,D,20250506,000000,1.4,1.4,1.33,1.36,10662,0
+TOVX.US,D,20250507,000000,1.26,1.45,0.74,0.81,46025975,0
+TOVX.US,D,20250508,000000,0.7328,0.7328,0.6165,0.6432,1881693,0
+TOVX.US,D,20250509,000000,0.64,0.66,0.47,0.5299,1421789,0
+TOVX.US,D,20250512,000000,0.5321,0.5556,0.501501,0.5175,700463,0
+TOVX.US,D,20250513,000000,0.52,0.622,0.51,0.56,1131560,0
+TOVX.US,D,20250514,000000,0.5631,0.59,0.5506,0.5672,606546,0
+TOVX.US,D,20250515,000000,0.575,0.5794,0.51,0.5411,670226,0
+TOVX.US,D,20250516,000000,0.5295,0.563,0.525,0.5588,261603,0
+TOVX.US,D,20250519,000000,0.57,0.57,0.4982,0.525,488755,0
+TOVX.US,D,20250520,000000,0.522,0.525,0.4101,0.4362,796852,0
+TOVX.US,D,20250521,000000,0.46,0.4747,0.4404,0.46,227872,0
+TOVX.US,D,20250522,000000,0.46,0.4662,0.4204,0.4637,225592,0
+TOVX.US,D,20250523,000000,0.4571,0.4604,0.4316,0.455,153046,0
+TOVX.US,D,20250527,000000,0.4571,0.46,0.42,0.43,463740,0
+TOVX.US,D,20250528,000000,0.4312,0.4312,0.402,0.4281,390252,0
+TOVX.US,D,20250529,000000,0.42,0.4684,0.41,0.452,604937,0
+TOVX.US,D,20250530,000000,0.4624,0.47,0.443,0.4669,234176,0
+TOVX.US,D,20250602,000000,0.4733,0.4886,0.4507,0.4886,20141801,0
+TOVX.US,D,20250603,000000,0.537,0.5381,0.4501,0.47,5672104,0
+TOVX.US,D,20250604,000000,0.4403,0.488,0.428,0.458,974884,0
+TOVX.US,D,20250605,000000,0.448,0.4879,0.44,0.471,433515,0
+TOVX.US,D,20250606,000000,0.4699,0.488,0.4511,0.47,429271,0
+TOVX.US,D,20250609,000000,0.4563,0.49,0.4505,0.4757,485759,0
+TOVX.US,D,20250610,000000,0.4674,0.5078,0.456,0.495,603522,0
+TOVX.US,D,20250611,000000,0.4811,0.5466,0.4785,0.53,560859,0
+TOVX.US,D,20250612,000000,0.5127,0.5187,0.455,0.4996,314360,0
+TOVX.US,D,20250613,000000,0.4787,0.4995,0.461,0.4797,162919,0
+TOVX.US,D,20250616,000000,0.4663,0.4782,0.4539,0.4671,180508,0
+TOVX.US,D,20250617,000000,0.4671,0.4749,0.45,0.465,145445,0
+TOVX.US,D,20250618,000000,0.465,0.4718,0.451,0.451,216933,0
+TOVX.US,D,20250620,000000,0.4549,0.465,0.4323,0.4323,207214,0
+TOVX.US,D,20250623,000000,0.4275,0.4449,0.4272,0.429,192644,0
+TOVX.US,D,20250624,000000,0.42815,0.439,0.422,0.438,99798,0
+TOVX.US,D,20250625,000000,0.4403,0.4594,0.4241,0.4301,99236,0
+TOVX.US,D,20250626,000000,0.43,0.4642,0.4202,0.4402,135627,0
+TOVX.US,D,20250627,000000,0.44,0.4501,0.4255,0.43,132811,0
+TOVX.US,D,20250630,000000,0.4299,0.4475,0.4245,0.4338,86591,0
+TOVX.US,D,20250701,000000,0.43,0.45,0.425,0.438,98793,0
+TOVX.US,D,20250702,000000,0.431,0.4551,0.431,0.45,121832,0
+TOVX.US,D,20250703,000000,0.446,0.45,0.4318,0.443,64877,0
+TOVX.US,D,20250707,000000,0.4355,0.4367,0.4225,0.4301,186287,0
+TOVX.US,D,20250708,000000,0.43,0.4714,0.43,0.464,539438,0
+TOVX.US,D,20250709,000000,0.4712,0.4799,0.4607,0.4702,146097,0
+TOVX.US,D,20250710,000000,0.47,0.4737,0.46,0.4701,100770,0
+TOVX.US,D,20250711,000000,0.4705,0.51,0.4653,0.502,442933,0
+TOVX.US,D,20250714,000000,0.51,0.513,0.479001,0.497,210964,0
+TOVX.US,D,20250715,000000,0.4953,0.5148,0.4508,0.4694,204490,0
+TOVX.US,D,20250716,000000,0.4752,0.4757,0.458,0.466,108503,0
+TOVX.US,D,20250717,000000,0.4795,0.5,0.461,0.477,194764,0
+TOVX.US,D,20250718,000000,0.4801,0.5,0.477,0.483,109187,0
+TOVX.US,D,20250721,000000,0.4901,0.5104,0.4684,0.4824,150130,0
+TOVX.US,D,20250722,000000,0.48765,0.4999,0.471,0.4939,88730,0
+TOVX.US,D,20250723,000000,0.4937,0.5194,0.4801,0.508,157228,0
+TOVX.US,D,20250724,000000,0.4912,0.5017,0.4821,0.4939,123611,0
+TOVX.US,D,20250725,000000,0.4939,0.5,0.4823,0.5,136634,0
+TOVX.US,D,20250728,000000,0.5005,0.5009,0.479,0.482,179434,0
+TOVX.US,D,20250729,000000,0.4806,0.4806,0.4378,0.441,330453,0
+TOVX.US,D,20250730,000000,0.4471,0.463,0.4197,0.4264,196581,0
+TOVX.US,D,20250731,000000,0.439,0.4936,0.42,0.4462,2644650,0
+TOVX.US,D,20250801,000000,0.46,0.48,0.4142,0.4331,1169106,0
+TOVX.US,D,20250804,000000,0.4407,0.447,0.4073,0.4239,313006,0
+TOVX.US,D,20250805,000000,0.4075,0.42,0.3923,0.407,364763,0
+TOVX.US,D,20250806,000000,0.407,0.415,0.3901,0.3903,206311,0
+TOVX.US,D,20250807,000000,0.3995,0.4028,0.3828,0.39,128983,0
+TOVX.US,D,20250808,000000,0.388,0.3927,0.3654,0.371,205406,0
+TOVX.US,D,20250811,000000,0.37305,0.4252,0.3682,0.423,419174,0
+TOVX.US,D,20250812,000000,0.42,0.43,0.4005,0.4297,249064,0
+TOVX.US,D,20250813,000000,0.4209,0.4489,0.414,0.4378,342871,0
+TOVX.US,D,20250814,000000,0.434,0.4361,0.4148,0.435,237754,0
+TOVX.US,D,20250815,000000,0.4351,0.5423,0.42,0.463,12000579,0
+TOVX.US,D,20250818,000000,0.4298,0.462,0.417,0.44,1479297,0
+TOVX.US,D,20250819,000000,0.427,0.4318,0.4014,0.426,668573,0
+TOVX.US,D,20250820,000000,0.4063,0.47,0.4017,0.441,1924690,0
+TOVX.US,D,20250821,000000,0.43,0.437,0.4182,0.4295,263228,0
+TOVX.US,D,20250822,000000,0.4278,0.436,0.4207,0.4285,210112,0
+TOVX.US,D,20250825,000000,0.417,0.4312,0.4121,0.4291,208300,0
+TOVX.US,D,20250826,000000,0.42,0.45,0.4005,0.4196,361154,0
+TOVX.US,D,20250827,000000,0.418,0.4302,0.4123,0.4192,148126,0
+TOVX.US,D,20250828,000000,0.4192,0.4196,0.4052,0.4138,255163,0
+TOVX.US,D,20250829,000000,0.4136,0.4137,0.3938,0.41,143359,0
+TOVX.US,D,20250902,000000,0.4096,0.42,0.3957,0.4078,171160,0
+TOVX.US,D,20250903,000000,0.41,0.4479,0.395,0.43,1567003,0
+TOVX.US,D,20250904,000000,0.412,0.4122,0.385,0.3902,393392,0
+TOVX.US,D,20250905,000000,0.39,0.408,0.3871,0.4047,160263,0
+TOVX.US,D,20250908,000000,0.3915,0.3981,0.378,0.3877,195463,0
+TOVX.US,D,20250909,000000,0.3934,0.4046,0.3874,0.4003,110028,0
+TOVX.US,D,20250910,000000,0.3974,0.4179,0.3954,0.412,112761,0
+TOVX.US,D,20250911,000000,0.41495,0.43,0.405,0.4206,280059,0
+TOVX.US,D,20250912,000000,0.415,0.432651,0.4101,0.4153,142326,0
+TOVX.US,D,20250915,000000,0.4285,0.4285,0.4016,0.4143,200371,0
+TOVX.US,D,20250916,000000,0.4141,0.42,0.403,0.417,72410,0
+TOVX.US,D,20250917,000000,0.420101,0.438,0.4111,0.4144,604532,0
+TOVX.US,D,20250918,000000,0.4171,0.4303,0.41,0.4131,235372,0
+TOVX.US,D,20250919,000000,0.412,0.419,0.395,0.395,243701,0
+TOVX.US,D,20250922,000000,0.404,0.4072,0.3956,0.404,244050,0
+TOVX.US,D,20250923,000000,0.4,0.4139,0.3899,0.3984,484318,0
+TOVX.US,D,20250924,000000,0.396,0.402,0.3811,0.3866,385831,0
+TOVX.US,D,20250925,000000,0.39,0.405,0.3811,0.3896,262131,0
+TOVX.US,D,20250926,000000,0.39,0.4015,0.3862,0.397,106476,0
+TOVX.US,D,20250929,000000,0.408,0.41,0.391,0.3981,97913,0
+TOVX.US,D,20250930,000000,0.395001,0.4051,0.387949,0.4051,167207,0
+TOVX.US,D,20251001,000000,0.3995,0.4299,0.3941,0.402,678867,0
+TOVX.US,D,20251002,000000,0.401,0.417499,0.3955,0.406,1747357,0
+TOVX.US,D,20251003,000000,0.4041,0.4288,0.3904,0.4156,1072530,0
+TOVX.US,D,20251006,000000,0.4123,0.4275,0.399,0.4099,815765,0
+TOVX.US,D,20251007,000000,0.4149,0.5479,0.4009,0.5242,7203338,0
+TOVX.US,D,20251008,000000,0.5201,0.53,0.42,0.4477,3924822,0
+TOVX.US,D,20251009,000000,0.45,0.505,0.4067,0.4895,4245469,0
+TOVX.US,D,20251010,000000,0.5088,0.51,0.4515,0.4637,3138373,0
+TOVX.US,D,20251013,000000,0.458,0.4612,0.441,0.4483,970042,0
+TOVX.US,D,20251014,000000,0.44215,0.4515,0.43,0.4373,1059829,0
+TOVX.US,D,20251015,000000,0.44,0.8632,0.435,0.84,196646052,0
+TOVX.US,D,20251016,000000,0.4664,0.4864,0.3863,0.4311,35627011,0
+TOVX.US,D,20251017,000000,0.424,0.435,0.4,0.4211,5192307,0
+TOVX.US,D,20251020,000000,0.3952,0.3952,0.32,0.333,9714941,0
+TOVX.US,D,20251021,000000,0.3196,0.3299,0.285,0.29975,4817470,0
+TOVX.US,D,20251022,000000,0.29365,0.3159,0.283,0.292,3815069,0
+TOVX.US,D,20251023,000000,0.29,0.35,0.2877,0.342,8048582,0
+TOVX.US,D,20251024,000000,0.4349,0.85,0.3416,0.345,549590758,0
+TOVX.US,D,20251027,000000,0.3395,0.345,0.302,0.3276,17025222,0
+TOVX.US,D,20251028,000000,0.3125,0.3561,0.3116,0.3313,13882211,0
+TOVX.US,D,20251029,000000,0.3226,0.325,0.298,0.31,10324863,0
+TOVX.US,D,20251030,000000,0.2985,0.3528,0.2907,0.324,9244266,0
+TOVX.US,D,20251031,000000,0.3188,0.3199,0.3003,0.3124,3579178,0
+TOVX.US,D,20251103,000000,0.30695,0.332,0.3003,0.325,3895772,0
+TOVX.US,D,20251104,000000,0.3001,0.3044,0.29,0.2973,2707034,0
+TOVX.US,D,20251105,000000,0.2994,0.3006,0.29,0.2961,2086651,0
+TOVX.US,D,20251106,000000,0.2957,0.2959,0.2627,0.2733,5113674,0
+TOVX.US,D,20251107,000000,0.271,0.2783,0.262201,0.2772,1539795,0
+TOVX.US,D,20251110,000000,0.2802,0.2923,0.276,0.291,1728982,0
+TOVX.US,D,20251111,000000,0.2777,0.2839,0.2699,0.2758,1066086,0
+TOVX.US,D,20251112,000000,0.29,0.3035,0.28,0.298,3245090,0
+TOVX.US,D,20251113,000000,0.2875,0.2896,0.2681,0.275,1605235,0
+TOVX.US,D,20251114,000000,0.26975,0.2808,0.2624,0.2713,1605726,0
+TOVX.US,D,20251117,000000,0.2699,0.27,0.23,0.2374,3239302,0
+TOVX.US,D,20251118,000000,0.2364,0.2539,0.22,0.2506,2559107,0
+TOVX.US,D,20251119,000000,0.2461,0.2522,0.2274,0.2303,2113989,0
+TOVX.US,D,20251120,000000,0.2332,0.2348,0.201,0.2143,4020041,0
+TOVX.US,D,20251121,000000,0.20925,0.218,0.2053,0.216,1851281,0
+TOVX.US,D,20251124,000000,0.2132,0.2446,0.2101,0.2309,2394376,0
+TOVX.US,D,20251125,000000,0.2293,0.245,0.2216,0.2388,1552224,0
+TOVX.US,D,20251126,000000,0.2301,0.26,0.2038,0.2574,2164381,0
+TOVX.US,D,20251128,000000,0.2674,0.2731,0.2594,0.2699,1304728,0
+TOVX.US,D,20251201,000000,0.2669,0.2669,0.215,0.2189,3819591,0
+TOVX.US,D,20251202,000000,0.2275,0.2311,0.2,0.2059,5185747,0
+TOVX.US,D,20251203,000000,0.2061,0.2087,0.198,0.2001,3277928,0
+TOVX.US,D,20251204,000000,0.1999,0.2498,0.1983,0.2416,6843535,0
+TOVX.US,D,20251205,000000,0.2364,0.2506,0.21,0.2255,2732534,0
+TOVX.US,D,20251208,000000,0.225,0.2338,0.212,0.2212,1927424,0
+TOVX.US,D,20251209,000000,0.2212,0.2246,0.21,0.223,1270799,0
+TOVX.US,D,20251210,000000,0.2181,0.233,0.2171,0.2215,1014187,0
+TOVX.US,D,20251211,000000,0.225,0.2359,0.2202,0.2326,2065414,0
+TOVX.US,D,20251212,000000,0.2263,0.2338,0.215,0.2173,1840732,0
+TOVX.US,D,20251215,000000,0.2194,0.22,0.1945,0.1964,2670323,0
+TOVX.US,D,20251216,000000,0.201,0.2095,0.19,0.2068,1874278,0
+TOVX.US,D,20251217,000000,0.2034,0.206299,0.1828,0.1834,4344979,0
+TOVX.US,D,20251218,000000,0.1838,0.187,0.1651,0.1751,4340289,0
+TOVX.US,D,20251219,000000,0.1785,0.1973,0.175201,0.1907,5058564,0
+TOVX.US,D,20251222,000000,0.1906,0.1995,0.1851,0.1929,3123755,0
+TOVX.US,D,20251223,000000,0.19245,0.2187,0.1881,0.2029,6575239,0
+TOVX.US,D,20251224,000000,0.198,0.2,0.1824,0.1946,1566677,0
+TOVX.US,D,20251226,000000,0.194,0.1941,0.1815,0.1913,1101185,0
+TOVX.US,D,20251229,000000,0.2227,0.2268,0.1828,0.1959,126323020,0
+TOVX.US,D,20251230,000000,0.2032,0.2065,0.187,0.196,19102556,0
+TOVX.US,D,20251231,000000,0.19,0.22,0.1868,0.2104,8882809,0
+TOVX.US,D,20260102,000000,0.2027,0.258,0.2006,0.258,13924427,0
+TOVX.US,D,20260105,000000,0.2594,0.2603,0.2184,0.241,6270438,0
+TOVX.US,D,20260106,000000,0.23,0.2523,0.23,0.2426,2986654,0
+TOVX.US,D,20260107,000000,0.2415,0.249,0.22,0.2227,5208441,0
+TOVX.US,D,20260108,000000,0.2225,0.2282,0.215,0.2194,2219124,0
+TOVX.US,D,20260109,000000,0.2127,0.2218,0.2098,0.2148,1343513,0
+TOVX.US,D,20260112,000000,0.217,0.22235,0.2144,0.218,1704649,0
+TOVX.US,D,20260113,000000,0.21345,0.2151,0.2085,0.211,1608802,0
+TOVX.US,D,20260114,000000,0.2098,0.2121,0.1926,0.2007,2841226,0
+TOVX.US,D,20260115,000000,0.2024,0.212,0.19905,0.2072,1731064,0
+TOVX.US,D,20260116,000000,0.2069,0.212,0.195,0.1952,4265178,0
+TOVX.US,D,20260120,000000,0.1983,0.2005,0.18,0.181,4700840,0
+TOVX.US,D,20260121,000000,0.185,0.195,0.1835,0.1919,1678433,0
+TOVX.US,D,20260122,000000,0.18895,0.2082,0.1868,0.2069,1768836,0
+TOVX.US,D,20260123,000000,0.1993,0.2,0.1887,0.197,1899108,0
+TOVX.US,D,20260126,000000,0.1975,0.21,0.194,0.2008,2278979,0
+TOVX.US,D,20260127,000000,0.198,0.205,0.1912,0.205,1788552,0
+TOVX.US,D,20260128,000000,0.1955,0.197399,0.1885,0.1911,1506688,0
+TOVX.US,D,20260129,000000,0.192,0.1949,0.1855,0.1865,1637459,0
+TOVX.US,D,20260130,000000,0.189,0.19,0.1675,0.18,1995264,0
+TOVX.US,D,20260202,000000,0.181339,0.1852,0.1775,0.178,859068,0
+TOVX.US,D,20260203,000000,0.185,0.1997,0.18,0.184,1966408,0
+TOVX.US,D,20260204,000000,0.186,0.1864,0.1733,0.175,1594622,0
+TOVX.US,D,20260205,000000,0.176,0.2034,0.1751,0.1999,5275326,0
+TOVX.US,D,20260206,000000,0.1979,0.22,0.1912,0.22,2372324,0
+TOVX.US,D,20260209,000000,0.2043,0.2081,0.1872,0.19,997586,0
+TOVX.US,D,20260210,000000,0.1906,0.1944,0.1831,0.194,876956,0
+TOVX.US,D,20260211,000000,0.194,0.2083,0.1865,0.205,1867901,0
+TOVX.US,D,20260212,000000,0.19275,0.1953,0.1805,0.1805,2387105,0
+TOVX.US,D,20260213,000000,0.184,0.19,0.182,0.182,684039,0
+TOVX.US,D,20260217,000000,0.18345,0.191,0.1751,0.1807,992310,0
+TOVX.US,D,20260218,000000,0.1974,0.2054,0.1853,0.1885,7592664,0
diff --git a/daily/us/nysemkt stocks/tpet.us.txt b/daily/us/nysemkt stocks/tpet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ac8e798d3080f477031d342295d1a70d8d182f0
--- /dev/null
+++ b/daily/us/nysemkt stocks/tpet.us.txt	
@@ -0,0 +1,706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPET.US,D,20230418,000000,53,60,38,45.4,55970,0
+TPET.US,D,20230419,000000,41,42.6,37.6,40,10429.15,0
+TPET.US,D,20230420,000000,41.4,45,35.246,44.4,22800.4,0
+TPET.US,D,20230421,000000,44.8,48.8,42.2,48,19201.65,0
+TPET.US,D,20230424,000000,44,46,41,44,8147.95,0
+TPET.US,D,20230425,000000,48.6,48.6,43.8,46.2,18703.45,0
+TPET.US,D,20230426,000000,47.6,47.6,42,42,6596.8,0
+TPET.US,D,20230427,000000,48.6,48.6,41.2,41.6,10654.75,0
+TPET.US,D,20230428,000000,43,44,41,41,6052.7,0
+TPET.US,D,20230501,000000,44,44,41,43,5768.5,0
+TPET.US,D,20230502,000000,42.8,42.8,37.8,42,6870,0
+TPET.US,D,20230503,000000,42.4,42.798,39.4,40,5213.65,0
+TPET.US,D,20230504,000000,39,40,37.2,37.4,4754.1,0
+TPET.US,D,20230505,000000,38.6,41,37.4,40.6,10850.75,0
+TPET.US,D,20230508,000000,40.2,41.28,39,39.4,3825.05,0
+TPET.US,D,20230509,000000,39.4,40,38.436,39.8,4008.35,0
+TPET.US,D,20230510,000000,40,40,38.4,39.6,2339.6,0
+TPET.US,D,20230511,000000,40,40,36.8,36.8,9089.95,0
+TPET.US,D,20230512,000000,39.2,41.2,37.6,40.2,10383.55,0
+TPET.US,D,20230515,000000,41.8,47,34.2,41.4,82424.35,0
+TPET.US,D,20230516,000000,44,44.4,38,39,45938.8,0
+TPET.US,D,20230517,000000,39,39.4,34.402,35,19374.15,0
+TPET.US,D,20230518,000000,35.6,35.6,32.4,33.8,14280.1,0
+TPET.US,D,20230519,000000,33.8,34.4,30.8,31.798,4842.9,0
+TPET.US,D,20230522,000000,31.8,31.8,28.2,28.8,5917.05,0
+TPET.US,D,20230523,000000,28.8,31.168,28.34,30.554,4801.9,0
+TPET.US,D,20230524,000000,32,32.484,30.5,32.4,3426.2,0
+TPET.US,D,20230525,000000,32.4,32.608,30,31,1554.45,0
+TPET.US,D,20230526,000000,30.4,32,29,29.4,2679.45,0
+TPET.US,D,20230530,000000,30,30.4,28.074,28.6,1972.95,0
+TPET.US,D,20230531,000000,28,30,27.166,27.602,1542.45,0
+TPET.US,D,20230601,000000,27.4,29.6,27,27.4,5784.75,0
+TPET.US,D,20230602,000000,29,29,27.4,28.976,1415.9,0
+TPET.US,D,20230605,000000,28.8,30,28.4,29.4,1878,0
+TPET.US,D,20230606,000000,30,31.2,28.6,30,4791.8,0
+TPET.US,D,20230607,000000,30,30,28,28.2,3201.85,0
+TPET.US,D,20230608,000000,28.8,29.998,27.6,29.6,3287.15,0
+TPET.US,D,20230609,000000,30,30,28.002,28.4,2139.65,0
+TPET.US,D,20230612,000000,27.8,30,27.4,27.4,2411.35,0
+TPET.US,D,20230613,000000,27.2,28,26.8,27,3210.65,0
+TPET.US,D,20230614,000000,27.8,27.8,25.6,26.6,3861.1,0
+TPET.US,D,20230615,000000,26.4,26.9,23.3,25,6323.4,0
+TPET.US,D,20230616,000000,24,24.4,22.4,22.642,5166,0
+TPET.US,D,20230620,000000,23.8,23.8,20,20.2,10573.25,0
+TPET.US,D,20230621,000000,21,21,18.796,19.5,2654.2,0
+TPET.US,D,20230622,000000,19.8,19.8,15.245,16.798,7113.95,0
+TPET.US,D,20230623,000000,16,17.604,16,17.604,6890.9,0
+TPET.US,D,20230626,000000,18.4,23.2,17.8,19,23507.7,0
+TPET.US,D,20230627,000000,19.2,23.2,19,22,25242.5,0
+TPET.US,D,20230628,000000,23,34.772,21.2,29.4,85205.7,0
+TPET.US,D,20230629,000000,30.8,39.4,30.41,33.8,74785.9,0
+TPET.US,D,20230630,000000,35.8,38.6,31.6,33.4,51671.55,0
+TPET.US,D,20230703,000000,33.4,33.4,29.004,30.4,15152.2,0
+TPET.US,D,20230705,000000,30.4,31.6,27.56,28.4,6607.7,0
+TPET.US,D,20230706,000000,27.6,30.6,26.4,30,13546.35,0
+TPET.US,D,20230707,000000,31,32.8,29.6,32,7888.45,0
+TPET.US,D,20230710,000000,31.6,31.6,30,30.6,5871.85,0
+TPET.US,D,20230711,000000,30.2,30.2,24,24.2,18916.65,0
+TPET.US,D,20230712,000000,24,24,21.4,23.178,13953.9,0
+TPET.US,D,20230713,000000,23.6,25.2,22.2,23.806,12274.05,0
+TPET.US,D,20230714,000000,24.2,27.6,23.6,24.4,14756.65,0
+TPET.US,D,20230717,000000,24.4,25,23.2,24.2,8416.75,0
+TPET.US,D,20230718,000000,24,24.848,23.6,23.7,7034.2,0
+TPET.US,D,20230719,000000,23.6,24,21.8,22.2,8804.4,0
+TPET.US,D,20230720,000000,22.4,22.4,20.4,21.3,9023.1,0
+TPET.US,D,20230721,000000,21.798,21.798,18.8,19.6,16310.65,0
+TPET.US,D,20230724,000000,19.8,19.852,18.2,18.2,14039.7,0
+TPET.US,D,20230725,000000,18.2,19.8,16.6,17.6,21969.2,0
+TPET.US,D,20230726,000000,17.6,18,16.4,16.8,5199.25,0
+TPET.US,D,20230727,000000,17.386,17.998,16.6,16.6,5591.5,0
+TPET.US,D,20230728,000000,17.046,17.6,16.6,17,11882,0
+TPET.US,D,20230731,000000,17.02,17.218,16,16.1,9030.6,0
+TPET.US,D,20230801,000000,16.2,16.306,15,15.998,10003,0
+TPET.US,D,20230802,000000,16.58,16.58,15,15.4,12977.6,0
+TPET.US,D,20230803,000000,15.78,16.41,14.6,14.738,6661.35,0
+TPET.US,D,20230804,000000,15.38,15.396,14,14.22,7761.5,0
+TPET.US,D,20230807,000000,14.2,14.2,13.01,13.702,7126.25,0
+TPET.US,D,20230808,000000,13.8,13.98,12,13.16,8991.4,0
+TPET.US,D,20230809,000000,13.2,13.2,12.6,13.2,5233.05,0
+TPET.US,D,20230810,000000,13.036,13.6,11.8,12.042,10299.65,0
+TPET.US,D,20230811,000000,11.8,12.364,11.6,11.928,9391.05,0
+TPET.US,D,20230814,000000,12,12.2,10.8,11.02,8714.9,0
+TPET.US,D,20230815,000000,10.8,11,10.222,10.46,7435.3,0
+TPET.US,D,20230816,000000,10.98,11.07,10.4,10.64,4600.2,0
+TPET.US,D,20230817,000000,11.12,19.4,11,16.12,76866,0
+TPET.US,D,20230818,000000,14.802,16,13.814,13.92,15849.55,0
+TPET.US,D,20230821,000000,14.18,14.298,12.698,13,12521.45,0
+TPET.US,D,20230822,000000,12.798,12.9,11.402,12,8726.6,0
+TPET.US,D,20230823,000000,12.002,14.2,11.82,12.51,14625,0
+TPET.US,D,20230824,000000,12.448,12.6,10,10.4,23879.2,0
+TPET.US,D,20230825,000000,11,12,10.2476,11.756,10976.15,0
+TPET.US,D,20230828,000000,12.598,12.598,11.42,11.42,3438.05,0
+TPET.US,D,20230829,000000,11.28,12.248,11.25,12.2,4697.1,0
+TPET.US,D,20230830,000000,12.33,13.328,11.6,13.2,6428.9,0
+TPET.US,D,20230831,000000,13.2,13.58,12.6,13,4630.6,0
+TPET.US,D,20230901,000000,13.04,13.358,12.778,12.87,4610.1,0
+TPET.US,D,20230905,000000,13.24,13.78,11.6,12.8,6787.25,0
+TPET.US,D,20230906,000000,12.746,13.58,12.3,12.3,2344.65,0
+TPET.US,D,20230907,000000,12.48,12.744,11.74,11.86,5742.6,0
+TPET.US,D,20230908,000000,11.82,12.2,11.432,12.18,5005.5,0
+TPET.US,D,20230911,000000,12.58,12.74,11.82,12.314,3330.95,0
+TPET.US,D,20230912,000000,12.12,12.314,11.914,12,5535.3,0
+TPET.US,D,20230913,000000,11.76,12.8,11.62,12.58,6916.75,0
+TPET.US,D,20230914,000000,12.598,12.988,11.798,12.596,7629.1,0
+TPET.US,D,20230915,000000,11.846,12.8,11.7,11.7,12966.45,0
+TPET.US,D,20230918,000000,12,12,11.3,11.76,6854.65,0
+TPET.US,D,20230919,000000,11.88,11.98,11.4,11.6,5877.85,0
+TPET.US,D,20230920,000000,11.78,11.804,10.8,11.452,5117,0
+TPET.US,D,20230921,000000,11.6,11.6,11,11.02,3094.35,0
+TPET.US,D,20230922,000000,11,11.4,10.82,11.18,1263.15,0
+TPET.US,D,20230925,000000,11.02,11.3,10.22,11.3,3203.4,0
+TPET.US,D,20230926,000000,11.3,11.5,10.646,11.298,2621.55,0
+TPET.US,D,20230927,000000,11.096,12.6,11.096,11.892,9090.05,0
+TPET.US,D,20230928,000000,11.7,12.892,11.6,11.84,9043.65,0
+TPET.US,D,20230929,000000,12.234,12.58,11.3,11.4,5529.25,0
+TPET.US,D,20231002,000000,12,12.168,11.164,11.164,3254.2,0
+TPET.US,D,20231003,000000,11.762,12.262,11.362,11.982,5729.45,0
+TPET.US,D,20231004,000000,12.2,12.2,10.84,11,7014.35,0
+TPET.US,D,20231005,000000,11.048,11.34,10.796,10.828,8769.65,0
+TPET.US,D,20231006,000000,11.226,11.226,10.428,10.8,6049.75,0
+TPET.US,D,20231009,000000,10.81,12.2,10.81,11.11,21406.65,0
+TPET.US,D,20231010,000000,11.058,11.3,10.7,10.7,5543.65,0
+TPET.US,D,20231011,000000,10.6,10.938,9.212,9.212,25508.85,0
+TPET.US,D,20231012,000000,9.4,9.978,9,9.196,6679.9,0
+TPET.US,D,20231013,000000,9.44,9.796,9.04,9.296,7110.95,0
+TPET.US,D,20231016,000000,9.688,10.196,9.406,9.5,8063.2,0
+TPET.US,D,20231017,000000,9.76,9.958,8.78,9.16,9045.75,0
+TPET.US,D,20231018,000000,9.4,9.4,8.02,8.2,15261.75,0
+TPET.US,D,20231019,000000,8.46,8.46,5.81,5.902,36552.3,0
+TPET.US,D,20231020,000000,5.818,6.6,5.22,5.76,41749.65,0
+TPET.US,D,20231023,000000,5.8,6,5.4,5.426,29161.45,0
+TPET.US,D,20231024,000000,5.88,6.2,5.502,5.998,42924.65,0
+TPET.US,D,20231025,000000,6.2,7.21602,5.702,6.94,101112.8,0
+TPET.US,D,20231026,000000,7.8,8.6,6.76,7.6,140023.45,0
+TPET.US,D,20231027,000000,7.462,10,6.802,9.67998,135432.6,0
+TPET.US,D,20231030,000000,10.4,14.8,10.4,12.372,848777.4,0
+TPET.US,D,20231031,000000,11.82,12.42,10.208,10.757,128088.65,0
+TPET.US,D,20231101,000000,10,11.118,8.64,9.848,107289.2,0
+TPET.US,D,20231102,000000,8.5,10.2,8,9.51,78457.9,0
+TPET.US,D,20231103,000000,9.224,9.4,8,8.242,106312.25,0
+TPET.US,D,20231106,000000,7.396,7.598,6.45,6.59,47020.1,0
+TPET.US,D,20231107,000000,6.4,6.998,6.1,6.6,29035.5,0
+TPET.US,D,20231108,000000,6.678,7,6.32,6.326,16699.7,0
+TPET.US,D,20231109,000000,6.37,8,6.2,6.548,83815.45,0
+TPET.US,D,20231110,000000,7.224,7.346,6.678,7.102,25119.5,0
+TPET.US,D,20231113,000000,7.446,7.976,7.102,7.176,32163.35,0
+TPET.US,D,20231114,000000,7.33,8.13,7.06,7.06,36618.35,0
+TPET.US,D,20231115,000000,7.284,7.44,6.6,6.972,42775.15,0
+TPET.US,D,20231116,000000,6.8251,6.958,6.4,6.41,18197.7,0
+TPET.US,D,20231117,000000,6.414,6.61,6.01,6.18,23305.4,0
+TPET.US,D,20231120,000000,6.1,6.68,6.1,6.298,9886.6,0
+TPET.US,D,20231121,000000,6.228,6.7,6.07,6.464,16102.85,0
+TPET.US,D,20231122,000000,6.4,6.8,6.4,6.74,5583.7,0
+TPET.US,D,20231124,000000,6.6,6.8,6.6,6.79,2480.8,0
+TPET.US,D,20231127,000000,6.602,7.56,6.602,7.416,14754.3,0
+TPET.US,D,20231128,000000,7.4,7.598,7,7.124,7736.85,0
+TPET.US,D,20231129,000000,7.158,7.29998,6.741,6.804,6098,0
+TPET.US,D,20231130,000000,6.996,7.01,6.24,6.36,15454.75,0
+TPET.US,D,20231201,000000,6.7,6.96348,6.5,6.696,8689.75,0
+TPET.US,D,20231204,000000,6.6,7,6.4,6.7,19834.3,0
+TPET.US,D,20231205,000000,6.58,6.9,6.4,6.504,8526.35,0
+TPET.US,D,20231206,000000,6.6,6.712,6.112,6.112,8591.65,0
+TPET.US,D,20231207,000000,6.32,6.56,5.9,6.14,16431.85,0
+TPET.US,D,20231208,000000,6.194,6.5583,5.9,6.198,17496.7,0
+TPET.US,D,20231211,000000,6.4,6.49998,6,6.22,7071.75,0
+TPET.US,D,20231212,000000,6.4,6.79998,6.24,6.412,14205.15,0
+TPET.US,D,20231213,000000,6.12,6.6,6.12,6.382,5673.65,0
+TPET.US,D,20231214,000000,6.6,7,6.402,6.8,17074.1,0
+TPET.US,D,20231215,000000,6.72,7.4,6.72,6.9,17544.55,0
+TPET.US,D,20231218,000000,6.674,7.18,6.1,6.8,18413.5,0
+TPET.US,D,20231219,000000,7.38,7.38,6.4,6.4,15465.1,0
+TPET.US,D,20231220,000000,6.472,6.59598,5.82,6.066,29433.95,0
+TPET.US,D,20231221,000000,6.00002,6.277,5.83202,6,13507.05,0
+TPET.US,D,20231222,000000,6,6.314,5.912,5.98,14969.2,0
+TPET.US,D,20231226,000000,6.27,6.27,5.8,5.996,22369.25,0
+TPET.US,D,20231227,000000,6.48,6.48,6,6.242,12432.2,0
+TPET.US,D,20231228,000000,6.338,6.4,5.9,6.302,13744.8,0
+TPET.US,D,20231229,000000,6.128,6.302,6.102,6.198,6991.9,0
+TPET.US,D,20240102,000000,6.12,6.56,6.1,6.302,17805.9,0
+TPET.US,D,20240103,000000,6.592,7.196,5.874,6.198,114210.7,0
+TPET.US,D,20240104,000000,6.14,6.198,5.8,5.997,17309.1,0
+TPET.US,D,20240105,000000,6.4,6.4,6,6.198,16604.75,0
+TPET.US,D,20240108,000000,6.2,6.388,5.892,6.14,19359.2,0
+TPET.US,D,20240109,000000,6.2,6.2,5.414,5.812,25201,0
+TPET.US,D,20240110,000000,5.638,5.638,5,5,29130.2,0
+TPET.US,D,20240111,000000,5.4,5.566,5.2,5.32,11566.75,0
+TPET.US,D,20240112,000000,5.42,5.96,5.4,5.738,10068.4,0
+TPET.US,D,20240116,000000,5.6,5.738,5.22,5.324,15210.4,0
+TPET.US,D,20240117,000000,5.38,5.38,4.4,4.552,47104.95,0
+TPET.US,D,20240118,000000,4.53,4.596,4.132,4.214,19652.1,0
+TPET.US,D,20240119,000000,4.454,4.732,3.7,3.98,28810.5,0
+TPET.US,D,20240122,000000,3.98,4.636,3.9,4.4,51250.7,0
+TPET.US,D,20240123,000000,4.4,4.4,3.82,3.92,45786.2,0
+TPET.US,D,20240124,000000,3.9,4.076,3.8,3.8,11437.4,0
+TPET.US,D,20240125,000000,3.804,4,3.802,3.88,6436,0
+TPET.US,D,20240126,000000,3.882,3.98998,3.808,3.82,11761.5,0
+TPET.US,D,20240129,000000,4,4.124,3.82,3.98,11665.7,0
+TPET.US,D,20240130,000000,3.98,3.998,3.238,3.528,59114,0
+TPET.US,D,20240131,000000,3.45,3.652,3.2,3.284,42323.65,0
+TPET.US,D,20240201,000000,3.27,6.6,3.028,4.8,3132050.45,0
+TPET.US,D,20240202,000000,4.79,5,4.042,4.596,466407.05,0
+TPET.US,D,20240205,000000,4.578,4.58,4.008,4.3,378601.45,0
+TPET.US,D,20240206,000000,2.744,3.226,2.694,3.2,270439.05,0
+TPET.US,D,20240207,000000,2.982,3.126,2.682,2.76,98548.3,0
+TPET.US,D,20240208,000000,2.66,2.862,2.52,2.772,51087.9,0
+TPET.US,D,20240209,000000,2.9,2.9,2.6,2.642,36145.7,0
+TPET.US,D,20240212,000000,2.72,2.784,2.64,2.74,61448.35,0
+TPET.US,D,20240213,000000,2.74,2.756,2.622,2.708,22962.5,0
+TPET.US,D,20240214,000000,2.69,2.9,2.58,2.802,31726.2,0
+TPET.US,D,20240215,000000,2.776,3,2.62,2.702,70787.3,0
+TPET.US,D,20240216,000000,2.62,2.838,2.62,2.644,33633.7,0
+TPET.US,D,20240220,000000,2.612,2.754,2.444,2.554,39080.3,0
+TPET.US,D,20240221,000000,2.532,2.62,2.46,2.52,36152.7,0
+TPET.US,D,20240222,000000,2.42,2.514,2.066,2.18,59728.8,0
+TPET.US,D,20240223,000000,2.28,2.298,2.01,2.218,30437.2,0
+TPET.US,D,20240226,000000,2.152,2.4,2.152,2.202,33592.45,0
+TPET.US,D,20240227,000000,2.25,2.4,2.12,2.222,38310.45,0
+TPET.US,D,20240228,000000,2.16,2.216,1.962,2.06,53996.35,0
+TPET.US,D,20240229,000000,2.14,2.14,1.89,1.922,35208.15,0
+TPET.US,D,20240301,000000,1.962,2.276,1.92,2.196,63404.75,0
+TPET.US,D,20240304,000000,2.3,2.398,1.982,2,54191.8,0
+TPET.US,D,20240305,000000,2,2.1,1.88,1.996,62796.55,0
+TPET.US,D,20240306,000000,1.94,2.36,1.874,2.24,322519.7,0
+TPET.US,D,20240307,000000,2.3,2.3,1.97,2.014,81100.6,0
+TPET.US,D,20240308,000000,2.2,2.442,2.014,2.386,212146.65,0
+TPET.US,D,20240311,000000,2.52,2.98,2.3,2.58,303956.95,0
+TPET.US,D,20240312,000000,2.42,2.594,2.11,2.418,105229.1,0
+TPET.US,D,20240313,000000,2.4,2.472,2.132,2.22,49540.2,0
+TPET.US,D,20240314,000000,2.254,2.3,2.16,2.26,31740.6,0
+TPET.US,D,20240315,000000,2.264,2.264,2.042,2.192,31306.1,0
+TPET.US,D,20240318,000000,2.2,2.3,2.116,2.198,35271.8,0
+TPET.US,D,20240319,000000,2.198,2.296,2.06,2.16,64160.85,0
+TPET.US,D,20240320,000000,2.16,2.19798,2.06,2.1,45703.6,0
+TPET.US,D,20240321,000000,2.108,2.18,1.96,2.02,47945.35,0
+TPET.US,D,20240322,000000,2,2.076,1.81,1.96,77223.95,0
+TPET.US,D,20240325,000000,2.058,2.058,1.85,1.884,30389.5,0
+TPET.US,D,20240326,000000,1.9,1.902,1.806,1.898,23501.8,0
+TPET.US,D,20240327,000000,1.888,1.918,1.602,1.66,88821.6,0
+TPET.US,D,20240328,000000,1.61,1.788,1.606,1.7,50772.1,0
+TPET.US,D,20240401,000000,1.856,2.8,1.784,2.066,1015927.7,0
+TPET.US,D,20240402,000000,4.4,4.6,2.892,2.97,10317388.75,0
+TPET.US,D,20240403,000000,2.598,2.718,2.102,2.6,952157.6,0
+TPET.US,D,20240404,000000,2.1,2.938,2.1,2.9,1130260.05,0
+TPET.US,D,20240405,000000,2.852,3.74,2.746,3.594,1581979.95,0
+TPET.US,D,20240408,000000,3.58,3.58,2.82,3.35,662307.5,0
+TPET.US,D,20240409,000000,3.036,3.08,2.424,2.474,491033.45,0
+TPET.US,D,20240410,000000,2.6,5.142,2.4322,3.666,3171619.25,0
+TPET.US,D,20240411,000000,5.102,5.764,3.99,4.622,3368422.55,0
+TPET.US,D,20240412,000000,5.6,13.878,5.2,10.32,17017177.5,0
+TPET.US,D,20240415,000000,11.738,14.392,9.6,12.6,9062232.6,0
+TPET.US,D,20240416,000000,10.6,11.3,9.2,9.758,2126764.7,0
+TPET.US,D,20240417,000000,7.786,7.786,5.626,6.8,1628120.75,0
+TPET.US,D,20240418,000000,5.772,8.46,5.74,6.558,1702409.15,0
+TPET.US,D,20240419,000000,8,8.868,7.076,7.95,2497871.9,0
+TPET.US,D,20240422,000000,6.98,8,6.906,7.542,580271.05,0
+TPET.US,D,20240423,000000,6.77,7.458,6.684,7.202,418419.25,0
+TPET.US,D,20240424,000000,8.582,9.724,7.55,8.03,2078569.2,0
+TPET.US,D,20240425,000000,7.424,7.7,7.008,7.398,352569.2,0
+TPET.US,D,20240426,000000,7.866,7.9,7.2,7.364,325784.45,0
+TPET.US,D,20240429,000000,6.922,7.08,6.1,6.666,329885.05,0
+TPET.US,D,20240430,000000,6.546,7.318,6.224,6.482,424510.7,0
+TPET.US,D,20240501,000000,6.604,7,6.412,6.702,182062.4,0
+TPET.US,D,20240502,000000,6.644,7.44,6.532,7.132,203565.9,0
+TPET.US,D,20240503,000000,7.4,7.91,7.16,7.48,276315.75,0
+TPET.US,D,20240506,000000,7.6,8.66,7.6,7.9,378990.3,0
+TPET.US,D,20240507,000000,7.658,7.766,7.1,7.224,152608.5,0
+TPET.US,D,20240508,000000,7.056,7.24,6.8,7,103090.5,0
+TPET.US,D,20240509,000000,7.15,7.608,7.15,7.41,112517.55,0
+TPET.US,D,20240510,000000,7.282,7.7,6.896,7.196,114204.05,0
+TPET.US,D,20240513,000000,7.082,7.418,6.92,7.004,141809.5,0
+TPET.US,D,20240514,000000,6.496,6.92,6.26,6.51,176870.65,0
+TPET.US,D,20240515,000000,6.52,6.7,5.606,5.738,201996.85,0
+TPET.US,D,20240516,000000,5.912,6.176,5.43,5.68,157843.6,0
+TPET.US,D,20240517,000000,5.698,5.75,5.276,5.592,177214.3,0
+TPET.US,D,20240520,000000,5.61,5.786,5.324,5.58,249157.8,0
+TPET.US,D,20240521,000000,5.38,5.56,5.308,5.356,69959.4,0
+TPET.US,D,20240522,000000,5.4,5.4,4.06,5.064,118333,0
+TPET.US,D,20240523,000000,4.998,4.998,4.5,4.8,118140.75,0
+TPET.US,D,20240524,000000,4.8,5.384,4.796,5.268,92660.55,0
+TPET.US,D,20240528,000000,5.27,5.426,4.864,5.236,58914.05,0
+TPET.US,D,20240529,000000,5.232,5.232,4.93,5,55699.15,0
+TPET.US,D,20240530,000000,4.944,5.2,4.9,5.06,42276.05,0
+TPET.US,D,20240531,000000,4.908,4.998,4.576,4.7035,76249.8,0
+TPET.US,D,20240603,000000,4.814,4.83,4.3,4.52,101104.85,0
+TPET.US,D,20240604,000000,4.6,5.28,4.53,5.068,112872.65,0
+TPET.US,D,20240605,000000,5.644,5.782,5,5.2,98442.35,0
+TPET.US,D,20240606,000000,5.1,5.198,4.834,4.92,55413.2,0
+TPET.US,D,20240607,000000,4.81,4.81,4.48,4.604,50677.2,0
+TPET.US,D,20240610,000000,4.752,4.8,4.36,4.6,45212,0
+TPET.US,D,20240611,000000,9,10.4,6.642,7.192,11867179.2,0
+TPET.US,D,20240612,000000,7.48,7.5,5.918,6.322,626273.05,0
+TPET.US,D,20240613,000000,5.946,6.14,5.474,6.098,243503.15,0
+TPET.US,D,20240614,000000,5.844,6.698,5.764,6.2,190784.5,0
+TPET.US,D,20240617,000000,6.142,6.264,5.9,6.038,109086.8,0
+TPET.US,D,20240618,000000,5.948,6.16,5.68,5.988,88329.2,0
+TPET.US,D,20240620,000000,5.996,6.3,5.792,6.09,99762.15,0
+TPET.US,D,20240621,000000,6,6.36,5.8,6.004,102907.65,0
+TPET.US,D,20240624,000000,5.914,5.914,5.228,5.7,157337.4,0
+TPET.US,D,20240625,000000,5.698,5.7,5.232,5.27,86707.75,0
+TPET.US,D,20240626,000000,5.404,5.7,5.268,5.576,58595.6,0
+TPET.US,D,20240627,000000,5.44,6.32,5.332,5.956,220264.15,0
+TPET.US,D,20240628,000000,5.88,6.238,5.7,6.06,130317.65,0
+TPET.US,D,20240701,000000,6.14,6.5,5.836,5.924,217733.1,0
+TPET.US,D,20240702,000000,5.914,5.922,5.42,5.466,108790.8,0
+TPET.US,D,20240703,000000,5.49,5.666,5.298,5.588,101804.65,0
+TPET.US,D,20240705,000000,5.6,5.79,5.472,5.646,56830.05,0
+TPET.US,D,20240708,000000,5.65,5.9,5.612,5.846,52886.15,0
+TPET.US,D,20240709,000000,5.732,5.766,5.294,5.4,76348.35,0
+TPET.US,D,20240710,000000,5.426,5.61198,5.304,5.43,73870.9,0
+TPET.US,D,20240711,000000,5.406,5.596,5.202,5.262,52792.65,0
+TPET.US,D,20240712,000000,5.268,5.5,5.268,5.392,26476.35,0
+TPET.US,D,20240715,000000,5.402,5.56,5.302,5.48,53550.7,0
+TPET.US,D,20240716,000000,5.456,5.456,5,5.142,105341.25,0
+TPET.US,D,20240717,000000,5.138,5.176,4.91,5.042,51415.9,0
+TPET.US,D,20240718,000000,4.938,5.098,4.748,4.83,47404.3,0
+TPET.US,D,20240719,000000,4.904,5.3,4.9,5.24,47898.3,0
+TPET.US,D,20240722,000000,5.268,5.32,5.1,5.104,37965.35,0
+TPET.US,D,20240723,000000,5.008,5.12,4.874,5.086,52988.95,0
+TPET.US,D,20240724,000000,5,5.044,4.878,4.886,54427.5,0
+TPET.US,D,20240725,000000,4.8,5.054,4.65,4.96,51126.8,0
+TPET.US,D,20240726,000000,5.026,5.185,4.996,5.124,29454.65,0
+TPET.US,D,20240729,000000,5.218,5.218,4.98,5.06,91281.2,0
+TPET.US,D,20240730,000000,5.08,5.266,4.776,5.16,91674.6,0
+TPET.US,D,20240731,000000,5.232,5.5,4.8,5.13,197702.7,0
+TPET.US,D,20240801,000000,5.136,5.244,4.97,4.976,99237.75,0
+TPET.US,D,20240802,000000,5,5.1,4.83,4.904,63350.6,0
+TPET.US,D,20240805,000000,5.014,5.934,4.692,5.842,941837.85,0
+TPET.US,D,20240806,000000,5.2,5.498,4.9,5.058,198880.5,0
+TPET.US,D,20240807,000000,5.18,5.804,4.914,5.484,324893.45,0
+TPET.US,D,20240808,000000,5.782,6.098,5.162,5.212,407300.6,0
+TPET.US,D,20240809,000000,5.082,5.292,4.952,5.12,155379,0
+TPET.US,D,20240812,000000,5.122,6.23,5.04,6.134,720706.05,0
+TPET.US,D,20240813,000000,6.1,6.1,5.31,5.654,166800.1,0
+TPET.US,D,20240814,000000,5.42,5.574,5.268,5.334,117534,0
+TPET.US,D,20240815,000000,5.338,5.636,5.04,5.06,150445.55,0
+TPET.US,D,20240816,000000,5,5.026,4.564,4.678,152267.9,0
+TPET.US,D,20240819,000000,4.662,5.092,4.662,4.94,68662.55,0
+TPET.US,D,20240820,000000,4.924,4.982,4.802,4.932,43207.6,0
+TPET.US,D,20240821,000000,4.8,5,4.602,4.894,34207.1,0
+TPET.US,D,20240822,000000,4.876,4.979,4.73,4.82,45633.2,0
+TPET.US,D,20240823,000000,5,5,4.7,4.84,32175.05,0
+TPET.US,D,20240826,000000,4.884,5.1,4.84,4.916,82680.05,0
+TPET.US,D,20240827,000000,4.842,4.94,4.724,4.78,47680.6,0
+TPET.US,D,20240828,000000,4.76,4.792,4.26,4.454,72236.35,0
+TPET.US,D,20240829,000000,4.408,4.63,4.27228,4.3,54408.2,0
+TPET.US,D,20240830,000000,4.28,4.378,3.91,3.958,63437.9,0
+TPET.US,D,20240903,000000,4.116,4.116,3.826,3.972,66934.05,0
+TPET.US,D,20240904,000000,3.994,4.072,3.73,3.832,40114.85,0
+TPET.US,D,20240905,000000,3.854,3.934,3.73,3.764,27323.1,0
+TPET.US,D,20240906,000000,3.878,3.894,3.4,3.424,40812.75,0
+TPET.US,D,20240909,000000,3.676,3.694,3.44,3.504,26455.05,0
+TPET.US,D,20240910,000000,3.678,4.352,3.596,4.194,129792.5,0
+TPET.US,D,20240911,000000,4.2,4.2,3.856,3.972,45788.65,0
+TPET.US,D,20240912,000000,4.1,4.3,3.9004,4.194,61101.05,0
+TPET.US,D,20240913,000000,4.444,4.444,3.9122,3.998,32129.05,0
+TPET.US,D,20240916,000000,3.878,4.04,3.878,3.93,15447.95,0
+TPET.US,D,20240917,000000,3.998,4.03,3.798,3.86,18605.95,0
+TPET.US,D,20240918,000000,3.84,3.952,3.734,3.856,24450.4,0
+TPET.US,D,20240919,000000,3.902,3.902,3.56,3.79,37739.8,0
+TPET.US,D,20240920,000000,3.836,3.948,3.662,3.664,52591.65,0
+TPET.US,D,20240923,000000,3.664,3.864,3.662,3.662,38311.55,0
+TPET.US,D,20240924,000000,3.662,3.774,3.46,3.54,34738.9,0
+TPET.US,D,20240925,000000,3.54,3.658,3.25,3.32,62225.8,0
+TPET.US,D,20240926,000000,3.28,3.496,3.28,3.378,31610.95,0
+TPET.US,D,20240927,000000,3.2,3.482,3.2,3.35,53493.35,0
+TPET.US,D,20240930,000000,3.554,3.654,3.22,3.65,104143.4,0
+TPET.US,D,20241001,000000,3.528,4.5,3.4,3.66,1896665.15,0
+TPET.US,D,20241002,000000,3.722,4.06,3.524,3.76,383182.45,0
+TPET.US,D,20241003,000000,3.6,3.94,3.552,3.61,617555.6,0
+TPET.US,D,20241004,000000,3.698,4.072,3.34,3.42,501927.75,0
+TPET.US,D,20241007,000000,3.5,3.796,3.44,3.6,607384.35,0
+TPET.US,D,20241008,000000,3.6,3.628,3.24,3.318,327928.15,0
+TPET.US,D,20241009,000000,3.224,3.266,2.916,3.066,207067.15,0
+TPET.US,D,20241010,000000,3.246,3.4,3.088,3.352,242680,0
+TPET.US,D,20241011,000000,3.352,3.384,3.214,3.384,114373.75,0
+TPET.US,D,20241014,000000,3.208,3.318,3.042,3.076,137383.2,0
+TPET.US,D,20241015,000000,3,3.066,2.88,3.06,158690.55,0
+TPET.US,D,20241016,000000,3.06,3.2,3,3.2,78555.5,0
+TPET.US,D,20241017,000000,3.144,3.17624,3.026,3.112,46925.1,0
+TPET.US,D,20241018,000000,3.068,3.1,3.016,3.098,91944.85,0
+TPET.US,D,20241021,000000,3.098,3.178,3.04,3.13,73922.75,0
+TPET.US,D,20241022,000000,3.164,3.172,2.936,2.956,88578.95,0
+TPET.US,D,20241023,000000,2.968,2.98,2.74,2.834,92505.35,0
+TPET.US,D,20241024,000000,2.748,2.8,2.65,2.748,52383.95,0
+TPET.US,D,20241025,000000,2.748,2.87,2.668,2.812,248195.35,0
+TPET.US,D,20241028,000000,2.78,2.84,2.644,2.79,239670.7,0
+TPET.US,D,20241029,000000,2.65,2.76,2.63,2.65,129705.65,0
+TPET.US,D,20241030,000000,2.6,2.644,2.5,2.58,91187.7,0
+TPET.US,D,20241031,000000,2.58,2.74,2.44,2.558,511636.9,0
+TPET.US,D,20241101,000000,2.482,2.482,2.156,2.464,222848.25,0
+TPET.US,D,20241104,000000,2.57,2.64,2.35,2.554,265020.35,0
+TPET.US,D,20241105,000000,2.05,2.2,1.92142,1.944,281466.8,0
+TPET.US,D,20241115,000000,1.75,2.25,1.42,1.5811,719048,0
+TPET.US,D,20241118,000000,1.52,1.7,1.3201,1.39,472737,0
+TPET.US,D,20241119,000000,1.3601,1.42,1.28,1.33,331477,0
+TPET.US,D,20241120,000000,1.3441,1.3693,1.1943,1.23,303185,0
+TPET.US,D,20241121,000000,1.2301,1.2301,1.1201,1.17,174328,0
+TPET.US,D,20241122,000000,1.17,1.35,1.128,1.34,909200,0
+TPET.US,D,20241125,000000,1.35,1.4,1.175,1.18,601060,0
+TPET.US,D,20241126,000000,1.259,1.34,1.19,1.3,455459,0
+TPET.US,D,20241127,000000,1.27,1.3,1.17,1.23,249026,0
+TPET.US,D,20241129,000000,1.21,1.21,1.13,1.15,198791,0
+TPET.US,D,20241202,000000,1.16,1.16,1.01,1.04,311132,0
+TPET.US,D,20241203,000000,1.04,1.05,0.9022,0.995,304378,0
+TPET.US,D,20241204,000000,0.9799,1.24,0.9701,1.13,501295,0
+TPET.US,D,20241205,000000,1.15,1.17,1.03,1.06,253362,0
+TPET.US,D,20241206,000000,1.06,1.06,1.026,1.035,87118,0
+TPET.US,D,20241209,000000,1.07,1.15,1.04,1.09,330770,0
+TPET.US,D,20241210,000000,1.08,1.08,0.98,1.01,204964,0
+TPET.US,D,20241211,000000,0.9998,1.01,0.9644,0.989,136159,0
+TPET.US,D,20241212,000000,0.98,0.9899,0.925,0.9492,128888,0
+TPET.US,D,20241213,000000,0.9492,0.95,0.91,0.9299,134504,0
+TPET.US,D,20241216,000000,0.9299,0.9299,0.86,0.88,202226,0
+TPET.US,D,20241217,000000,0.8607,0.8607,0.79,0.829,153098,0
+TPET.US,D,20241218,000000,0.83,0.8691,0.817,0.8205,101494,0
+TPET.US,D,20241219,000000,3.09,4.05,1.4,1.47,107374448,0
+TPET.US,D,20241220,000000,1.364,1.37,1.05,1.11,2808241,0
+TPET.US,D,20241223,000000,1.0398,1.1,0.9801,1,1036901,0
+TPET.US,D,20241224,000000,0.9603,1.09,0.9403,1.06,1339909,0
+TPET.US,D,20241226,000000,1.05,1.22,1.02,1.13,1312918,0
+TPET.US,D,20241227,000000,1.0623,1.13,0.9825,1.01,1121586,0
+TPET.US,D,20241230,000000,1.04,1.08,1.01,1.04,4047651,0
+TPET.US,D,20241231,000000,1.3,1.33,1.06,1.21,4056505,0
+TPET.US,D,20250102,000000,1.23,1.25,1.15,1.17,1138533,0
+TPET.US,D,20250103,000000,1.155,1.19,1.08,1.15,758846,0
+TPET.US,D,20250106,000000,1.15,1.15,1.01,1.07,829187,0
+TPET.US,D,20250107,000000,1.0702,1.52,1.05,1.27,4701936,0
+TPET.US,D,20250108,000000,1.98,2.61,1.4,2.04,89318076,0
+TPET.US,D,20250110,000000,1.83,2.29,1.72,1.92,5002768,0
+TPET.US,D,20250113,000000,2.13,3.15,2,2.24,12307998,0
+TPET.US,D,20250114,000000,2.29,2.3,1.92,1.97,1812286,0
+TPET.US,D,20250115,000000,1.8601,1.89,1.625,1.8,1818645,0
+TPET.US,D,20250116,000000,2,2.09,1.84,1.98,3242204,0
+TPET.US,D,20250117,000000,1.91,1.98,1.75,1.78,738494,0
+TPET.US,D,20250121,000000,2.4963,3.25,2.12,2.66,45851073,0
+TPET.US,D,20250122,000000,2.39,2.5,2.18,2.31,2720605,0
+TPET.US,D,20250123,000000,2.2701,2.32,2,2.01,2349112,0
+TPET.US,D,20250124,000000,1.93,1.97,1.51,1.58,2669232,0
+TPET.US,D,20250127,000000,1.615,1.775,1.54,1.74,1600622,0
+TPET.US,D,20250128,000000,1.71,1.73,1.6,1.65,812839,0
+TPET.US,D,20250129,000000,1.65,1.9699,1.65,1.87,1878840,0
+TPET.US,D,20250130,000000,1.915,2.0449,1.82,1.85,1042040,0
+TPET.US,D,20250131,000000,1.85,1.89,1.7,1.76,728143,0
+TPET.US,D,20250203,000000,1.89,2.03,1.76,1.84,2941424,0
+TPET.US,D,20250204,000000,1.79,1.93,1.72,1.72,777099,0
+TPET.US,D,20250205,000000,1.7174,1.79,1.66,1.78,534961,0
+TPET.US,D,20250206,000000,1.74,1.85,1.7004,1.77,559009,0
+TPET.US,D,20250207,000000,1.7604,1.79,1.7,1.71,304473,0
+TPET.US,D,20250210,000000,1.7251,1.83,1.7,1.7,609284,0
+TPET.US,D,20250211,000000,1.72,1.73,1.51,1.54,1267197,0
+TPET.US,D,20250212,000000,1.54,1.61,1.52,1.54,583232,0
+TPET.US,D,20250213,000000,1.54,1.59,1.4701,1.58,325805,0
+TPET.US,D,20250214,000000,1.6,1.84,1.5601,1.72,759325,0
+TPET.US,D,20250218,000000,1.72,1.7499,1.66,1.72,280210,0
+TPET.US,D,20250219,000000,1.7001,1.75,1.63,1.63,377573,0
+TPET.US,D,20250220,000000,1.66,1.6696,1.47,1.48,626950,0
+TPET.US,D,20250221,000000,1.49,1.5199,1.36,1.39,688381,0
+TPET.US,D,20250224,000000,1.37,1.42,1.3001,1.36,419179,0
+TPET.US,D,20250225,000000,1.3802,1.3804,1.2839,1.31,230572,0
+TPET.US,D,20250226,000000,1.3101,1.41,1.3,1.38,164005,0
+TPET.US,D,20250227,000000,1.4,1.64,1.4,1.46,977062,0
+TPET.US,D,20250228,000000,1.455,1.49,1.38,1.4,209077,0
+TPET.US,D,20250303,000000,1.42,1.45,1.34,1.38,266411,0
+TPET.US,D,20250304,000000,1.315,1.32,1.06,1.23,439028,0
+TPET.US,D,20250305,000000,1.2492,1.28,1.2,1.27,111328,0
+TPET.US,D,20250306,000000,1.23,1.44,1.22,1.35,276000,0
+TPET.US,D,20250307,000000,1.3501,1.3797,1.26,1.33,142670,0
+TPET.US,D,20250310,000000,1.33,1.338,1.24,1.27,145333,0
+TPET.US,D,20250311,000000,1.28,1.35,1.25,1.3,219736,0
+TPET.US,D,20250312,000000,1.2984,1.3,1.23,1.26,174534,0
+TPET.US,D,20250313,000000,1.25,1.35,1.17,1.19,154365,0
+TPET.US,D,20250314,000000,1.2189,1.29,1.2,1.255,144993,0
+TPET.US,D,20250317,000000,1.25,1.51,1.25,1.45,551968,0
+TPET.US,D,20250318,000000,1.4101,1.4396,1.36,1.39,121196,0
+TPET.US,D,20250319,000000,1.35,1.45,1.35,1.38,82592,0
+TPET.US,D,20250320,000000,1.4001,1.45,1.38,1.39,148123,0
+TPET.US,D,20250321,000000,1.375,1.46,1.31,1.36,127683,0
+TPET.US,D,20250324,000000,1.37,1.4195,1.29,1.35,151468,0
+TPET.US,D,20250325,000000,1.39,1.4276,1.35,1.38,79908,0
+TPET.US,D,20250326,000000,1.408,1.56,1.3629,1.48,274414,0
+TPET.US,D,20250327,000000,1.49,1.49,1.34,1.39,119192,0
+TPET.US,D,20250328,000000,1.385,1.42,1.32,1.36,180275,0
+TPET.US,D,20250331,000000,1.3699,1.41,1.33,1.38,225528,0
+TPET.US,D,20250401,000000,1.362,1.44,1.36,1.42,146643,0
+TPET.US,D,20250402,000000,1.36,1.55,1.35,1.49,462629,0
+TPET.US,D,20250403,000000,1.445,1.51,1.41,1.51,112949,0
+TPET.US,D,20250404,000000,1.4791,1.52,1.3407,1.41,121446,0
+TPET.US,D,20250407,000000,1.36,1.44,1.31,1.41,114327,0
+TPET.US,D,20250408,000000,1.4375,1.4375,1.33,1.34,151063,0
+TPET.US,D,20250409,000000,1.33,1.4,1.17,1.35,306147,0
+TPET.US,D,20250410,000000,1.3468,1.492,1.3101,1.4,254545,0
+TPET.US,D,20250411,000000,1.48,1.5,1.26,1.3,138519,0
+TPET.US,D,20250414,000000,1.3,1.32,1.17,1.2,284425,0
+TPET.US,D,20250415,000000,1.1924,1.23,1.17,1.18,101754,0
+TPET.US,D,20250416,000000,1.208,1.272,1.18,1.22,129604,0
+TPET.US,D,20250417,000000,1.23,1.2482,1.1923,1.225,55000,0
+TPET.US,D,20250421,000000,1.24,1.29,1.2,1.29,113992,0
+TPET.US,D,20250422,000000,1.2478,1.28,1.23,1.25,78060,0
+TPET.US,D,20250423,000000,1.2201,1.29,1.2201,1.29,154462,0
+TPET.US,D,20250424,000000,1.305,1.3101,1.2479,1.29,73707,0
+TPET.US,D,20250425,000000,1.2554,1.33,1.2401,1.3,73661,0
+TPET.US,D,20250428,000000,1.3156,1.33,1.25,1.28,101201,0
+TPET.US,D,20250429,000000,1.27,1.27,1.21,1.23,82991,0
+TPET.US,D,20250430,000000,1.2398,1.2594,1.17,1.2,142117,0
+TPET.US,D,20250501,000000,1.205,1.33,1.1703,1.28,239814,0
+TPET.US,D,20250502,000000,1.28,1.28,1.1965,1.22,72312,0
+TPET.US,D,20250505,000000,1.25,1.28,1.22,1.25,48573,0
+TPET.US,D,20250506,000000,1.26,1.41,1.22,1.27,300976,0
+TPET.US,D,20250507,000000,1.2678,1.36,1.23,1.26,81811,0
+TPET.US,D,20250508,000000,1.28,1.3065,1.25,1.28,67300,0
+TPET.US,D,20250509,000000,1.3,1.3,1.234,1.24,76297,0
+TPET.US,D,20250512,000000,1.2201,1.3,1.2201,1.28,115827,0
+TPET.US,D,20250513,000000,1.27,1.28,1.1801,1.23,190076,0
+TPET.US,D,20250514,000000,1.2238,1.2298,1.17,1.22,106625,0
+TPET.US,D,20250515,000000,1.21,1.22,1.165,1.17,53328,0
+TPET.US,D,20250516,000000,1.18,1.23,1.165,1.19,158117,0
+TPET.US,D,20250519,000000,1.2224,1.2224,1.16,1.18,64826,0
+TPET.US,D,20250520,000000,1.1802,1.1997,1.14,1.17,564087,0
+TPET.US,D,20250521,000000,1.2804,1.3397,1.2,1.25,3343131,0
+TPET.US,D,20250522,000000,1.285,1.31,1.11,1.28,752609,0
+TPET.US,D,20250523,000000,1.235,1.26,1.175,1.18,416526,0
+TPET.US,D,20250527,000000,1.2,1.2,1.1,1.13,335186,0
+TPET.US,D,20250528,000000,1.085,1.12,1.07,1.1,206174,0
+TPET.US,D,20250529,000000,1.1,1.13,1.08,1.1,106371,0
+TPET.US,D,20250530,000000,1.0801,1.1598,1.07,1.08,129304,0
+TPET.US,D,20250602,000000,1.14,1.15,1.1,1.15,73838,0
+TPET.US,D,20250603,000000,1.113,1.1913,1.113,1.15,111846,0
+TPET.US,D,20250604,000000,1.1101,1.16,1.11,1.11,50715,0
+TPET.US,D,20250605,000000,1.1,1.15,1.07,1.09,143636,0
+TPET.US,D,20250606,000000,1.1,1.14,1.09,1.12,162001,0
+TPET.US,D,20250609,000000,1.16,1.17,1.08,1.11,136894,0
+TPET.US,D,20250610,000000,1.1499,1.18,1.1,1.13,286838,0
+TPET.US,D,20250611,000000,1.1227,1.3499,1.09,1.31,1530403,0
+TPET.US,D,20250612,000000,1.3,1.44,1.2,1.25,1826186,0
+TPET.US,D,20250613,000000,1.5,1.84,1.24,1.42,22118639,0
+TPET.US,D,20250616,000000,1.44,1.45,1.24,1.31,2728773,0
+TPET.US,D,20250617,000000,1.305,1.65,1.24,1.51,4736909,0
+TPET.US,D,20250618,000000,1.74,1.9,1.4,1.41,11920755,0
+TPET.US,D,20250620,000000,1.4314,1.6199,1.32,1.57,2210388,0
+TPET.US,D,20250623,000000,1.7044,2.29,1.66,1.73,10769434,0
+TPET.US,D,20250624,000000,1.405,1.458,1.32,1.36,1616564,0
+TPET.US,D,20250625,000000,1.2815,1.34,1.21,1.21,884099,0
+TPET.US,D,20250626,000000,1.21,1.25,1.17,1.18,509783,0
+TPET.US,D,20250627,000000,1.22,1.31,1.1903,1.23,495283,0
+TPET.US,D,20250630,000000,1.23,1.27,1.2008,1.24,238817,0
+TPET.US,D,20250701,000000,1.23,1.3692,1.21,1.35,530758,0
+TPET.US,D,20250702,000000,1.3401,1.39,1.29,1.34,524827,0
+TPET.US,D,20250703,000000,1.3291,1.36,1.32,1.33,86366,0
+TPET.US,D,20250707,000000,1.35,1.35,1.3,1.32,244619,0
+TPET.US,D,20250708,000000,1.292,1.33,1.26,1.29,307526,0
+TPET.US,D,20250709,000000,1.2762,1.316,1.25,1.27,293769,0
+TPET.US,D,20250710,000000,1.2613,1.28,1.21,1.23,205677,0
+TPET.US,D,20250711,000000,1.24,1.29,1.23,1.27,142079,0
+TPET.US,D,20250714,000000,1.259,1.26,1.21,1.21,317970,0
+TPET.US,D,20250715,000000,1.2147,1.2199,1.16,1.19,307139,0
+TPET.US,D,20250716,000000,1.19,1.2235,1.15,1.19,298665,0
+TPET.US,D,20250717,000000,1.18,1.29,1.16,1.27,379886,0
+TPET.US,D,20250718,000000,1.2298,1.245,1.19,1.2,219432,0
+TPET.US,D,20250721,000000,1.21,1.2596,1.18,1.2,139866,0
+TPET.US,D,20250722,000000,1.21,1.2253,1.19,1.22,54323,0
+TPET.US,D,20250723,000000,1.2011,1.2192,1.1812,1.2,130586,0
+TPET.US,D,20250724,000000,1.18,1.21,1.175,1.19,116583,0
+TPET.US,D,20250725,000000,1.16,1.2,1.145,1.18,152930,0
+TPET.US,D,20250728,000000,1.1799,1.2,1.16,1.17,285027,0
+TPET.US,D,20250729,000000,1.2,1.28,1.145,1.23,808526,0
+TPET.US,D,20250730,000000,1.2198,1.24,1.15,1.18,372262,0
+TPET.US,D,20250731,000000,1.1692,1.18,1.13,1.15,189473,0
+TPET.US,D,20250801,000000,1.16,1.2,1.1,1.1785,222493,0
+TPET.US,D,20250804,000000,1.1601,1.1743,1.1326,1.16,142806,0
+TPET.US,D,20250805,000000,1.1502,1.18,1.1301,1.14,164081,0
+TPET.US,D,20250806,000000,1.15,1.2,1.11,1.13,327904,0
+TPET.US,D,20250807,000000,1.1302,1.1476,1.1,1.14,102499,0
+TPET.US,D,20250808,000000,1.15,1.19,1.11,1.13,105985,0
+TPET.US,D,20250811,000000,1.13,1.1499,1.09,1.11,191835,0
+TPET.US,D,20250812,000000,1.115,1.12,1.08,1.12,161951,0
+TPET.US,D,20250813,000000,1.12,1.13,1.07,1.09,98743,0
+TPET.US,D,20250814,000000,1.0808,1.1,1,1.1,130983,0
+TPET.US,D,20250815,000000,1.0968,1.15,1.0601,1.15,159623,0
+TPET.US,D,20250818,000000,1.1262,1.14,1.1,1.12,118738,0
+TPET.US,D,20250819,000000,1.105,1.12,1.03,1.06,134465,0
+TPET.US,D,20250820,000000,1.04,1.07,1.03,1.06,170564,0
+TPET.US,D,20250821,000000,1.056,1.08,1.04,1.07,62979,0
+TPET.US,D,20250822,000000,1.035,1.09,1.035,1.05,102635,0
+TPET.US,D,20250825,000000,1.11,1.1294,1.07,1.1,137374,0
+TPET.US,D,20250826,000000,1.1013,1.12,1.0965,1.11,94867,0
+TPET.US,D,20250827,000000,1.1,1.15,1.09,1.13,133344,0
+TPET.US,D,20250828,000000,1.13,1.14,1.11,1.125,73240,0
+TPET.US,D,20250829,000000,1.12,1.14,1.1,1.105,112438,0
+TPET.US,D,20250902,000000,1.13,1.14,1.0804,1.14,61100,0
+TPET.US,D,20250903,000000,1.125,1.15,1.12,1.15,96211,0
+TPET.US,D,20250904,000000,1.1104,1.15,1.1104,1.14,62417,0
+TPET.US,D,20250905,000000,1.12,1.15,1.11,1.13,31907,0
+TPET.US,D,20250908,000000,1.08,1.15,1.07,1.11,94930,0
+TPET.US,D,20250909,000000,1.11,1.2,1.095,1.15,269947,0
+TPET.US,D,20250910,000000,1.2,1.3,1.13,1.29,410585,0
+TPET.US,D,20250911,000000,1.1821,1.25,1.1601,1.2,103582,0
+TPET.US,D,20250912,000000,1.22,1.25,1.16,1.17,87205,0
+TPET.US,D,20250915,000000,1.17,1.22,1.1501,1.21,116895,0
+TPET.US,D,20250916,000000,1.2,1.21,1.18,1.19,87212,0
+TPET.US,D,20250917,000000,1.19,1.1938,1.08,1.09,225689,0
+TPET.US,D,20250918,000000,1.095,1.1338,1.05,1.05,152236,0
+TPET.US,D,20250919,000000,1.07,1.09,1.04,1.06,257139,0
+TPET.US,D,20250922,000000,1.07,1.07,1.0033,1.04,174252,0
+TPET.US,D,20250923,000000,1.04,1.08,1.02,1.04,431673,0
+TPET.US,D,20250924,000000,1.0499,1.15,1.03,1.09,510469,0
+TPET.US,D,20250925,000000,1.1,1.15,1.07,1.13,423526,0
+TPET.US,D,20250926,000000,1.12,1.205,1.06,1.11,853845,0
+TPET.US,D,20250929,000000,1.09,1.0994,1.05,1.06,158759,0
+TPET.US,D,20250930,000000,1.075,1.1,1.04,1.05,103037,0
+TPET.US,D,20251001,000000,1.06,1.13,1.02,1.05,146426,0
+TPET.US,D,20251002,000000,1.06,1.07,1.03,1.05,121343,0
+TPET.US,D,20251003,000000,1.06,1.15,1.06,1.1,240421,0
+TPET.US,D,20251006,000000,1.07,1.18,1.04,1.14,272835,0
+TPET.US,D,20251007,000000,1.14,1.155,1.09,1.11,120030,0
+TPET.US,D,20251008,000000,1.09,1.13,1.08,1.1,68590,0
+TPET.US,D,20251009,000000,1.12,1.14,1.06,1.08,117387,0
+TPET.US,D,20251010,000000,1.0692,1.1,1.04,1.04,65678,0
+TPET.US,D,20251013,000000,1.0596,1.08,1.02,1.065,143558,0
+TPET.US,D,20251014,000000,1.06,1.07,1.03,1.05,122260,0
+TPET.US,D,20251015,000000,1.05,1.08,1.0382,1.05,78297,0
+TPET.US,D,20251016,000000,1.04,1.07,1.03,1.04,101318,0
+TPET.US,D,20251017,000000,1.04,1.08,1.03,1.06,88590,0
+TPET.US,D,20251020,000000,1.032,1.12,1.03,1.11,261905,0
+TPET.US,D,20251021,000000,1.12,1.13,1.08,1.11,104792,0
+TPET.US,D,20251022,000000,1.09,1.14,1.06,1.11,6055861,0
+TPET.US,D,20251023,000000,1.3399,1.37,1.11,1.12,4092477,0
+TPET.US,D,20251024,000000,1.09,1.1083,1.05,1.08,869489,0
+TPET.US,D,20251027,000000,1.04,1.06,1.0007,1.06,380574,0
+TPET.US,D,20251028,000000,1.035,1.05,1.0036,1.03,380072,0
+TPET.US,D,20251029,000000,1.04,1.06,1.01,1.03,214867,0
+TPET.US,D,20251030,000000,1.0243,1.04,0.9384,0.96,291555,0
+TPET.US,D,20251031,000000,1.01,1.0994,0.96,1.03,820307,0
+TPET.US,D,20251103,000000,1.001,1.02,0.94,1,269062,0
+TPET.US,D,20251104,000000,0.9799,0.99857,0.9055,0.9553,1206574,0
+TPET.US,D,20251105,000000,0.93,0.97,0.9203,0.97,150663,0
+TPET.US,D,20251106,000000,0.9467,0.97,0.910001,0.9203,154257,0
+TPET.US,D,20251107,000000,0.9204,0.9651,0.91,0.9599,183152,0
+TPET.US,D,20251110,000000,1.065,1.0891,0.963,1.05,352605,0
+TPET.US,D,20251111,000000,1.03,1.05,1.01,1.02,150913,0
+TPET.US,D,20251112,000000,1.0275,1.03,0.985472,1,65590,0
+TPET.US,D,20251113,000000,1.01,1.01,0.97,0.9852,64565,0
+TPET.US,D,20251114,000000,0.987,0.987,0.94,0.9612,124939,0
+TPET.US,D,20251117,000000,0.952,0.9554,0.93,0.9395,59460,0
+TPET.US,D,20251118,000000,0.93005,0.9599,0.9202,0.9599,91012,0
+TPET.US,D,20251119,000000,0.9307,0.9402,0.885,0.9054,132468,0
+TPET.US,D,20251120,000000,0.89251,0.9185,0.85,0.8536,103083,0
+TPET.US,D,20251121,000000,0.86,0.86,0.8028,0.8305,111856,0
+TPET.US,D,20251124,000000,0.8398,0.869,0.8202,0.869,116608,0
+TPET.US,D,20251125,000000,0.8627,0.8776,0.8405,0.8435,61573,0
+TPET.US,D,20251126,000000,0.843,0.8935,0.82,0.82,132580,0
+TPET.US,D,20251128,000000,0.8301,0.8477,0.82,0.8422,62606,0
+TPET.US,D,20251201,000000,0.8422,0.9399,0.8401,0.9005,227014,0
+TPET.US,D,20251202,000000,0.9007,0.9297,0.8459,0.8567,182529,0
+TPET.US,D,20251203,000000,0.8738,0.8999,0.84,0.88495,127087,0
+TPET.US,D,20251204,000000,0.9025,0.96,0.8811,0.9,575711,0
+TPET.US,D,20251205,000000,0.889,0.914,0.85,0.9128,187127,0
+TPET.US,D,20251208,000000,0.8703,0.91,0.8411,0.859,73858,0
+TPET.US,D,20251209,000000,0.85,0.85,0.8021,0.85,215748,0
+TPET.US,D,20251210,000000,0.8233,0.8762,0.8233,0.851,150688,0
+TPET.US,D,20251211,000000,0.85,0.8576,0.825,0.8576,55430,0
+TPET.US,D,20251212,000000,0.8576,0.879,0.83,0.85,81999,0
+TPET.US,D,20251215,000000,0.8326,0.8445,0.7608,0.8296,329494,0
+TPET.US,D,20251216,000000,0.8289,0.829,0.77,0.7955,80837,0
+TPET.US,D,20251217,000000,0.8,0.94,0.7751,0.91,1470042,0
+TPET.US,D,20251218,000000,0.79,0.8093,0.705,0.74,1098183,0
+TPET.US,D,20251219,000000,0.7401,0.761,0.71,0.749,351112,0
+TPET.US,D,20251222,000000,0.75,0.805,0.72,0.7985,777851,0
+TPET.US,D,20251223,000000,0.7726,0.8358,0.7551,0.83,262014,0
+TPET.US,D,20251224,000000,0.8288,0.8288,0.7071,0.7998,161343,0
+TPET.US,D,20251226,000000,0.7801,0.7999,0.76,0.7983,100948,0
+TPET.US,D,20251229,000000,0.7749,0.85,0.7615,0.8494,227935,0
+TPET.US,D,20251230,000000,0.8075,0.89,0.8075,0.8201,204958,0
+TPET.US,D,20251231,000000,0.82665,0.85,0.7573,0.794,257013,0
+TPET.US,D,20260102,000000,0.7801,0.81945,0.771,0.819,83890,0
+TPET.US,D,20260105,000000,0.843,0.88995,0.7857,0.8278,10670337,0
+TPET.US,D,20260106,000000,0.80208,0.8574,0.8,0.824,532702,0
+TPET.US,D,20260107,000000,0.811,0.8496,0.7911,0.818,460124,0
+TPET.US,D,20260108,000000,0.807,0.8797,0.798,0.875,536705,0
+TPET.US,D,20260109,000000,0.8596,0.8688,0.8022,0.85,406333,0
+TPET.US,D,20260112,000000,0.8099,0.8712,0.771,0.8599,1014004,0
+TPET.US,D,20260113,000000,0.8152,0.94,0.806,0.8809,1785990,0
+TPET.US,D,20260114,000000,0.881,0.999,0.856,0.898,1667905,0
+TPET.US,D,20260115,000000,0.8599,0.8866,0.7901,0.829,523982,0
+TPET.US,D,20260116,000000,0.81625,0.8544,0.801,0.85,252172,0
+TPET.US,D,20260120,000000,0.8007,0.8433,0.783,0.841,463593,0
+TPET.US,D,20260121,000000,0.8407,0.86,0.7901,0.8,398818,0
+TPET.US,D,20260122,000000,0.805,0.84,0.805,0.82,356404,0
+TPET.US,D,20260123,000000,0.8349,0.875,0.82,0.8749,503132,0
+TPET.US,D,20260126,000000,0.8407,0.8735,0.806,0.806,295883,0
+TPET.US,D,20260127,000000,0.815,0.8484,0.79,0.84,990525,0
+TPET.US,D,20260128,000000,0.8135,0.8433,0.81,0.8302,355993,0
+TPET.US,D,20260129,000000,0.844649,0.865,0.79,0.8233,1313746,0
+TPET.US,D,20260130,000000,0.8001,0.8229,0.723,0.7266,715373,0
+TPET.US,D,20260202,000000,0.7,0.7,0.616,0.63,707842,0
+TPET.US,D,20260203,000000,0.638,0.679,0.632,0.66,982819,0
+TPET.US,D,20260204,000000,0.6543,0.6543,0.4642,0.5096,2488237,0
+TPET.US,D,20260205,000000,0.5152,0.5306,0.4802,0.491,634979,0
+TPET.US,D,20260206,000000,0.5205,0.5554,0.4811,0.5215,1276127,0
+TPET.US,D,20260209,000000,0.510249,0.54,0.502,0.5055,500723,0
+TPET.US,D,20260210,000000,0.515549,0.515549,0.49,0.4922,303432,0
+TPET.US,D,20260211,000000,0.5083,0.5126,0.4536,0.477,643619,0
+TPET.US,D,20260212,000000,0.4712,0.4811,0.4146,0.4259,371837,0
+TPET.US,D,20260213,000000,0.426,0.438813,0.4,0.4061,556042,0
+TPET.US,D,20260217,000000,0.4061,0.4165,0.3703,0.381,731270,0
+TPET.US,D,20260218,000000,0.3925,0.4675,0.3872,0.4222,3049843,0
diff --git a/daily/us/nysemkt stocks/uamy.us.txt b/daily/us/nysemkt stocks/uamy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4769b161e21c6d6c381288027226f3c0fd6e1197
--- /dev/null
+++ b/daily/us/nysemkt stocks/uamy.us.txt	
@@ -0,0 +1,4743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAMY.US,D,20060612,000000,0.7,0.7,0.65,0.7,22500,0
+UAMY.US,D,20060613,000000,0.65,0.65,0.65,0.65,3000,0
+UAMY.US,D,20060614,000000,0.69,0.69,0.69,0.69,150,0
+UAMY.US,D,20060615,000000,0.66,0.68,0.62,0.68,11400,0
+UAMY.US,D,20060616,000000,0.55,0.68,0.55,0.68,26142,0
+UAMY.US,D,20060619,000000,0.4,0.6,0.4,0.6,49303,0
+UAMY.US,D,20060620,000000,0.68,0.68,0.65,0.65,2200,0
+UAMY.US,D,20060621,000000,0.65,0.7,0.62,0.7,24400,0
+UAMY.US,D,20060622,000000,0.6,0.6,0.6,0.6,9000,0
+UAMY.US,D,20060623,000000,0.62,0.65,0.6,0.6,35500,0
+UAMY.US,D,20060626,000000,0.6,0.6,0.6,0.6,10000,0
+UAMY.US,D,20060627,000000,0.64,0.64,0.64,0.64,300,0
+UAMY.US,D,20060628,000000,0.6,0.6,0.6,0.6,2000,0
+UAMY.US,D,20060629,000000,0.56,0.56,0.56,0.56,20000,0
+UAMY.US,D,20060630,000000,0.6,0.6,0.6,0.6,2000,0
+UAMY.US,D,20060705,000000,0.52,0.52,0.48,0.48,2500,0
+UAMY.US,D,20060706,000000,0.52,0.52,0.51,0.51,7500,0
+UAMY.US,D,20060707,000000,0.51,0.53,0.51,0.53,8100,0
+UAMY.US,D,20060710,000000,0.51,0.53,0.51,0.51,12300,0
+UAMY.US,D,20060711,000000,0.51,0.53,0.51,0.52,28000,0
+UAMY.US,D,20060712,000000,0.52,0.56,0.52,0.56,15000,0
+UAMY.US,D,20060713,000000,0.53,0.53,0.51,0.51,29300,0
+UAMY.US,D,20060714,000000,0.53,0.53,0.51,0.51,10200,0
+UAMY.US,D,20060718,000000,0.51,0.51,0.51,0.51,5000,0
+UAMY.US,D,20060719,000000,0.51,0.51,0.48,0.48,8450,0
+UAMY.US,D,20060720,000000,0.51,0.51,0.51,0.51,3500,0
+UAMY.US,D,20060721,000000,0.51,0.51,0.51,0.51,5000,0
+UAMY.US,D,20060724,000000,0.5,0.52,0.5,0.51,20100,0
+UAMY.US,D,20060725,000000,0.5,0.5,0.5,0.5,4000,0
+UAMY.US,D,20060726,000000,0.52,0.52,0.51,0.51,45000,0
+UAMY.US,D,20060727,000000,0.5,0.51,0.5,0.5,54300,0
+UAMY.US,D,20060731,000000,0.49,0.5,0.49,0.5,16400,0
+UAMY.US,D,20060801,000000,0.49,0.49,0.48,0.49,46900,0
+UAMY.US,D,20060804,000000,0.5,0.51,0.42,0.5,62500,0
+UAMY.US,D,20060807,000000,0.45,0.49,0.45,0.49,8000,0
+UAMY.US,D,20060808,000000,0.45,0.45,0.45,0.45,10000,0
+UAMY.US,D,20060809,000000,0.43,0.43,0.43,0.43,10860,0
+UAMY.US,D,20060810,000000,0.44,0.44,0.44,0.44,5000,0
+UAMY.US,D,20060811,000000,0.45,0.5,0.45,0.5,5000,0
+UAMY.US,D,20060814,000000,0.48,0.48,0.46,0.48,26220,0
+UAMY.US,D,20060815,000000,0.48,0.48,0.44,0.45,82500,0
+UAMY.US,D,20060816,000000,0.45,0.45,0.42,0.43,49400,0
+UAMY.US,D,20060817,000000,0.43,0.43,0.38,0.38,48500,0
+UAMY.US,D,20060818,000000,0.4,0.4,0.38,0.4,63600,0
+UAMY.US,D,20060821,000000,0.45,0.45,0.4,0.4,7950,0
+UAMY.US,D,20060822,000000,0.4,0.4,0.4,0.4,8000,0
+UAMY.US,D,20060823,000000,0.4,0.4,0.4,0.4,5200,0
+UAMY.US,D,20060824,000000,0.45,0.45,0.43,0.43,45998,0
+UAMY.US,D,20060825,000000,0.4,0.48,0.4,0.45,6200,0
+UAMY.US,D,20060828,000000,0.4,0.4,0.4,0.4,5000,0
+UAMY.US,D,20060829,000000,0.4,0.4,0.4,0.4,5000,0
+UAMY.US,D,20060830,000000,0.41,0.43,0.41,0.43,18700,0
+UAMY.US,D,20060831,000000,0.43,0.43,0.43,0.43,24000,0
+UAMY.US,D,20060901,000000,0.43,0.43,0.43,0.43,40000,0
+UAMY.US,D,20060905,000000,0.42,0.43,0.41,0.41,35000,0
+UAMY.US,D,20060906,000000,0.43,0.43,0.38,0.4,33682,0
+UAMY.US,D,20060907,000000,0.42,0.42,0.4,0.4,12100,0
+UAMY.US,D,20060908,000000,0.4,0.42,0.4,0.42,25600,0
+UAMY.US,D,20060911,000000,0.4,0.4,0.39,0.39,13722,0
+UAMY.US,D,20060912,000000,0.41,0.41,0.39,0.4,14400,0
+UAMY.US,D,20060913,000000,0.39,0.41,0.39,0.4,15950,0
+UAMY.US,D,20060914,000000,0.395,0.395,0.39,0.39,5500,0
+UAMY.US,D,20060915,000000,0.4,0.42,0.4,0.41,77000,0
+UAMY.US,D,20060918,000000,0.4,0.4,0.4,0.4,200,0
+UAMY.US,D,20060920,000000,0.4,0.41,0.4,0.41,41000,0
+UAMY.US,D,20060921,000000,0.4,0.41,0.4,0.41,41000,0
+UAMY.US,D,20060922,000000,0.4,0.42,0.4,0.4,34900,0
+UAMY.US,D,20060925,000000,0.4,0.41,0.35,0.39,52154,0
+UAMY.US,D,20060926,000000,0.37,0.4,0.37,0.4,34300,0
+UAMY.US,D,20060927,000000,0.42,0.42,0.42,0.42,58343,0
+UAMY.US,D,20060928,000000,0.38,0.38,0.38,0.38,900,0
+UAMY.US,D,20061003,000000,0.38,0.38,0.38,0.38,700,0
+UAMY.US,D,20061004,000000,0.38,0.38,0.38,0.38,1000,0
+UAMY.US,D,20061005,000000,0.42,0.42,0.42,0.42,2000,0
+UAMY.US,D,20061009,000000,0.42,0.42,0.42,0.42,2000,0
+UAMY.US,D,20061011,000000,0.39,0.39,0.39,0.39,8000,0
+UAMY.US,D,20061012,000000,0.39,0.39,0.39,0.39,8000,0
+UAMY.US,D,20061018,000000,0.4,0.4,0.39,0.39,36500,0
+UAMY.US,D,20061019,000000,0.39,0.52,0.39,0.43,85700,0
+UAMY.US,D,20061020,000000,0.52,0.52,0.52,0.52,13500,0
+UAMY.US,D,20061023,000000,0.49,0.49,0.46,0.46,15400,0
+UAMY.US,D,20061024,000000,0.43,0.48,0.43,0.48,6500,0
+UAMY.US,D,20061025,000000,0.48,0.52,0.48,0.52,8000,0
+UAMY.US,D,20061026,000000,0.52,0.52,0.52,0.52,37200,0
+UAMY.US,D,20061027,000000,0.52,0.54,0.52,0.52,1700,0
+UAMY.US,D,20061030,000000,0.52,0.52,0.48,0.48,21000,0
+UAMY.US,D,20061031,000000,0.52,0.52,0.52,0.52,20100,0
+UAMY.US,D,20061101,000000,0.52,0.52,0.48,0.48,15000,0
+UAMY.US,D,20061102,000000,0.5,0.5,0.47,0.47,10700,0
+UAMY.US,D,20061103,000000,0.47,0.47,0.47,0.47,7000,0
+UAMY.US,D,20061106,000000,0.43,0.55,0.43,0.55,2400,0
+UAMY.US,D,20061107,000000,0.43,0.43,0.43,0.43,500,0
+UAMY.US,D,20061108,000000,0.43,0.55,0.43,0.55,32569,0
+UAMY.US,D,20061109,000000,0.57,0.57,0.51,0.55,27400,0
+UAMY.US,D,20061110,000000,0.55,0.57,0.55,0.55,25000,0
+UAMY.US,D,20061113,000000,0.55,0.59,0.55,0.59,34000,0
+UAMY.US,D,20061114,000000,0.57,0.57,0.57,0.57,3400,0
+UAMY.US,D,20061115,000000,0.57,0.57,0.51,0.55,23086,0
+UAMY.US,D,20061116,000000,0.51,0.51,0.48,0.48,12000,0
+UAMY.US,D,20061117,000000,0.55,0.55,0.55,0.55,5000,0
+UAMY.US,D,20061120,000000,0.53,0.55,0.53,0.55,24000,0
+UAMY.US,D,20061121,000000,0.54,0.54,0.54,0.54,2000,0
+UAMY.US,D,20061122,000000,0.54,0.54,0.54,0.54,22800,0
+UAMY.US,D,20061124,000000,0.54,0.54,0.54,0.54,4300,0
+UAMY.US,D,20061127,000000,0.55,0.55,0.54,0.54,33000,0
+UAMY.US,D,20061128,000000,0.53,0.53,0.53,0.53,5000,0
+UAMY.US,D,20061129,000000,0.51,0.51,0.51,0.51,10100,0
+UAMY.US,D,20061130,000000,0.52,0.55,0.52,0.55,27500,0
+UAMY.US,D,20061201,000000,0.55,0.55,0.53,0.54,27500,0
+UAMY.US,D,20061204,000000,0.54,0.55,0.51,0.51,38000,0
+UAMY.US,D,20061205,000000,0.51,0.51,0.5,0.5,28515,0
+UAMY.US,D,20061206,000000,0.5,0.5,0.45,0.45,17531,0
+UAMY.US,D,20061207,000000,0.45,0.45,0.45,0.45,21850,0
+UAMY.US,D,20061211,000000,0.45,0.48,0.43,0.43,24600,0
+UAMY.US,D,20061212,000000,0.43,0.45,0.43,0.45,35000,0
+UAMY.US,D,20061213,000000,0.45,0.45,0.45,0.45,5500,0
+UAMY.US,D,20061214,000000,0.43,0.43,0.43,0.43,500,0
+UAMY.US,D,20061219,000000,0.43,0.43,0.42,0.43,11200,0
+UAMY.US,D,20061220,000000,0.43,0.43,0.38,0.4,50000,0
+UAMY.US,D,20061221,000000,0.52,0.52,0.52,0.52,700,0
+UAMY.US,D,20061222,000000,0.4,0.42,0.4,0.42,30700,0
+UAMY.US,D,20061226,000000,0.42,0.42,0.42,0.42,20000,0
+UAMY.US,D,20061227,000000,0.45,0.45,0.42,0.42,19600,0
+UAMY.US,D,20061228,000000,0.42,0.42,0.42,0.42,10131,0
+UAMY.US,D,20061229,000000,0.44,0.46,0.39,0.39,13675,0
+UAMY.US,D,20070104,000000,0.39,0.42,0.39,0.42,600,0
+UAMY.US,D,20070108,000000,0.51,0.51,0.51,0.51,17500,0
+UAMY.US,D,20070109,000000,0.44,0.44,0.44,0.44,925,0
+UAMY.US,D,20070112,000000,0.44,0.51,0.44,0.51,781,0
+UAMY.US,D,20070116,000000,0.44,0.44,0.44,0.44,600,0
+UAMY.US,D,20070117,000000,0.44,0.44,0.44,0.44,2000,0
+UAMY.US,D,20070122,000000,0.44,0.45,0.44,0.44,8775,0
+UAMY.US,D,20070123,000000,0.45,0.45,0.44,0.44,25000,0
+UAMY.US,D,20070126,000000,0.5,0.51,0.5,0.51,57500,0
+UAMY.US,D,20070129,000000,0.5,0.51,0.45,0.51,57400,0
+UAMY.US,D,20070131,000000,0.51,0.51,0.5,0.5,5723,0
+UAMY.US,D,20070201,000000,0.5,0.5,0.5,0.5,500,0
+UAMY.US,D,20070205,000000,0.54,0.555,0.54,0.54,14500,0
+UAMY.US,D,20070206,000000,0.53,0.53,0.53,0.53,5200,0
+UAMY.US,D,20070207,000000,0.52,0.52,0.52,0.52,300,0
+UAMY.US,D,20070208,000000,0.5225,0.5225,0.52,0.52,15900,0
+UAMY.US,D,20070212,000000,0.57,0.59,0.5,0.59,85700,0
+UAMY.US,D,20070213,000000,0.57,0.64,0.45,0.55,183900,0
+UAMY.US,D,20070214,000000,0.58,0.58,0.58,0.58,513,0
+UAMY.US,D,20070215,000000,0.55,0.6,0.55,0.6,30500,0
+UAMY.US,D,20070216,000000,0.65,0.65,0.48,0.55,32288,0
+UAMY.US,D,20070220,000000,0.55,0.69,0.5,0.5,26000,0
+UAMY.US,D,20070221,000000,0.58,0.58,0.58,0.58,5000,0
+UAMY.US,D,20070222,000000,0.58,0.69,0.58,0.69,1400,0
+UAMY.US,D,20070223,000000,0.58,0.66,0.58,0.58,5299,0
+UAMY.US,D,20070226,000000,0.66,0.66,0.65,0.65,1055,0
+UAMY.US,D,20070227,000000,0.65,0.66,0.65,0.66,14000,0
+UAMY.US,D,20070228,000000,0.66,0.67,0.66,0.67,5145,0
+UAMY.US,D,20070301,000000,0.66,0.7,0.66,0.66,46623,0
+UAMY.US,D,20070302,000000,0.66,0.66,0.66,0.66,14000,0
+UAMY.US,D,20070306,000000,0.62,0.62,0.62,0.62,100,0
+UAMY.US,D,20070307,000000,0.5,0.5,0.5,0.5,4380,0
+UAMY.US,D,20070308,000000,0.67,0.67,0.5,0.5,3184,0
+UAMY.US,D,20070309,000000,0.65,0.65,0.64,0.65,21839,0
+UAMY.US,D,20070312,000000,0.65,0.65,0.65,0.65,10000,0
+UAMY.US,D,20070313,000000,0.6,0.6,0.6,0.6,100,0
+UAMY.US,D,20070314,000000,0.6,0.6,0.6,0.6,100,0
+UAMY.US,D,20070315,000000,0.6,0.62,0.6,0.62,5100,0
+UAMY.US,D,20070316,000000,0.62,0.62,0.6,0.6,7000,0
+UAMY.US,D,20070319,000000,0.6,0.6,0.6,0.6,5400,0
+UAMY.US,D,20070320,000000,0.6,0.65,0.6,0.65,3350,0
+UAMY.US,D,20070321,000000,0.6,0.65,0.6,0.65,7500,0
+UAMY.US,D,20070322,000000,0.65,0.65,0.65,0.65,4200,0
+UAMY.US,D,20070323,000000,0.67,0.72,0.65,0.65,13050,0
+UAMY.US,D,20070326,000000,0.65,0.68,0.63,0.63,5900,0
+UAMY.US,D,20070328,000000,0.63,0.63,0.63,0.63,700,0
+UAMY.US,D,20070329,000000,0.65,0.65,0.65,0.65,6200,0
+UAMY.US,D,20070402,000000,0.65,0.68,0.65,0.68,3690,0
+UAMY.US,D,20070403,000000,0.71,0.71,0.67,0.69,14580,0
+UAMY.US,D,20070404,000000,0.66,0.66,0.6,0.6,22500,0
+UAMY.US,D,20070405,000000,0.64,0.65,0.64,0.65,27500,0
+UAMY.US,D,20070409,000000,0.66,0.66,0.535,0.66,25100,0
+UAMY.US,D,20070410,000000,0.6,0.7,0.6,0.7,15400,0
+UAMY.US,D,20070411,000000,0.7,0.7,0.65,0.65,9000,0
+UAMY.US,D,20070412,000000,0.65,0.7,0.65,0.7,22500,0
+UAMY.US,D,20070413,000000,0.65,0.65,0.65,0.65,5600,0
+UAMY.US,D,20070416,000000,0.6,0.6,0.6,0.6,15000,0
+UAMY.US,D,20070417,000000,0.7,0.72,0.7,0.7,14400,0
+UAMY.US,D,20070418,000000,0.68,0.7,0.68,0.7,11100,0
+UAMY.US,D,20070419,000000,0.69,0.69,0.68,0.69,26200,0
+UAMY.US,D,20070420,000000,0.69,0.69,0.68,0.68,700,0
+UAMY.US,D,20070423,000000,0.68,0.68,0.66,0.66,30000,0
+UAMY.US,D,20070424,000000,0.61,0.61,0.61,0.61,2356,0
+UAMY.US,D,20070425,000000,0.61,0.69,0.61,0.65,17900,0
+UAMY.US,D,20070430,000000,0.61,0.61,0.61,0.61,3700,0
+UAMY.US,D,20070501,000000,0.61,0.65,0.6,0.6,14150,0
+UAMY.US,D,20070502,000000,0.65,0.65,0.65,0.65,2850,0
+UAMY.US,D,20070503,000000,0.68,0.8,0.68,0.8,36100,0
+UAMY.US,D,20070504,000000,0.8,0.9315,0.8,0.85,91690,0
+UAMY.US,D,20070507,000000,0.92,0.92,0.85,0.9,33840,0
+UAMY.US,D,20070508,000000,0.9,0.9,0.79,0.79,8200,0
+UAMY.US,D,20070509,000000,0.85,0.9,0.79,0.9,3235,0
+UAMY.US,D,20070510,000000,0.89,0.9,0.79,0.8,10335,0
+UAMY.US,D,20070511,000000,0.88,0.9,0.88,0.9,17504,0
+UAMY.US,D,20070514,000000,0.88,0.9,0.85,0.85,22850,0
+UAMY.US,D,20070515,000000,0.86,0.9,0.85,0.9,53290,0
+UAMY.US,D,20070516,000000,0.85,0.86,0.8,0.85,20813,0
+UAMY.US,D,20070517,000000,0.85,0.85,0.85,0.85,100,0
+UAMY.US,D,20070518,000000,0.85,0.85,0.8,0.8,11700,0
+UAMY.US,D,20070521,000000,0.8,0.8,0.79,0.79,1100,0
+UAMY.US,D,20070522,000000,0.8,0.8,0.8,0.8,2000,0
+UAMY.US,D,20070523,000000,0.79,0.79,0.79,0.79,2500,0
+UAMY.US,D,20070524,000000,0.78,0.8,0.78,0.8,3550,0
+UAMY.US,D,20070525,000000,0.8,0.81,0.8,0.81,10630,0
+UAMY.US,D,20070529,000000,0.85,0.9,0.85,0.9,22900,0
+UAMY.US,D,20070530,000000,0.87,0.9,0.87,0.89,22000,0
+UAMY.US,D,20070531,000000,0.78,0.87,0.78,0.85,28780,0
+UAMY.US,D,20070601,000000,0.85,0.85,0.85,0.85,600,0
+UAMY.US,D,20070604,000000,0.85,0.85,0.82,0.82,13100,0
+UAMY.US,D,20070605,000000,0.85,0.9,0.85,0.85,14300,0
+UAMY.US,D,20070606,000000,0.85,0.85,0.85,0.85,11500,0
+UAMY.US,D,20070607,000000,0.9,0.9,0.86,0.88,114555,0
+UAMY.US,D,20070608,000000,0.9,0.9,0.9,0.9,10500,0
+UAMY.US,D,20070611,000000,0.88,0.88,0.88,0.88,250,0
+UAMY.US,D,20070613,000000,0.9,0.9,0.85,0.85,16481,0
+UAMY.US,D,20070614,000000,0.85,0.85,0.85,0.85,1000,0
+UAMY.US,D,20070615,000000,0.85,0.9,0.85,0.85,14071,0
+UAMY.US,D,20070618,000000,0.85,0.85,0.78,0.8,7600,0
+UAMY.US,D,20070620,000000,0.8,0.81,0.8,0.8,2800,0
+UAMY.US,D,20070621,000000,0.8,0.85,0.8,0.85,11000,0
+UAMY.US,D,20070622,000000,0.78,0.78,0.78,0.78,525,0
+UAMY.US,D,20070625,000000,0.8,0.8,0.8,0.8,600,0
+UAMY.US,D,20070626,000000,0.8,0.8,0.78,0.8,15225,0
+UAMY.US,D,20070627,000000,0.78,0.8,0.78,0.78,7400,0
+UAMY.US,D,20070628,000000,0.8,0.8,0.78,0.8,27020,0
+UAMY.US,D,20070629,000000,0.78,0.78,0.78,0.78,1000,0
+UAMY.US,D,20070705,000000,0.8,0.8,0.8,0.8,5000,0
+UAMY.US,D,20070706,000000,0.78,0.78,0.78,0.78,5500,0
+UAMY.US,D,20070709,000000,0.79,0.81,0.79,0.8,2900,0
+UAMY.US,D,20070710,000000,0.78,0.78,0.78,0.78,100,0
+UAMY.US,D,20070711,000000,0.78,0.805,0.78,0.805,10500,0
+UAMY.US,D,20070712,000000,0.805,0.805,0.8,0.805,12500,0
+UAMY.US,D,20070713,000000,0.78,0.78,0.78,0.78,1100,0
+UAMY.US,D,20070716,000000,0.78,0.78,0.78,0.78,100,0
+UAMY.US,D,20070718,000000,0.78,0.8,0.71,0.75,11900,0
+UAMY.US,D,20070719,000000,0.71,0.75,0.71,0.71,7300,0
+UAMY.US,D,20070720,000000,0.71,0.74,0.71,0.74,4500,0
+UAMY.US,D,20070723,000000,0.8,0.8,0.8,0.8,3867,0
+UAMY.US,D,20070724,000000,0.8,0.8,0.8,0.8,4000,0
+UAMY.US,D,20070725,000000,0.8,0.8,0.8,0.8,5226,0
+UAMY.US,D,20070726,000000,0.78,0.78,0.78,0.78,1000,0
+UAMY.US,D,20070727,000000,0.77,0.77,0.77,0.77,525,0
+UAMY.US,D,20070730,000000,0.77,0.77,0.77,0.77,1000,0
+UAMY.US,D,20070731,000000,0.75,0.75,0.75,0.75,42900,0
+UAMY.US,D,20070801,000000,0.72,0.72,0.72,0.72,5000,0
+UAMY.US,D,20070802,000000,0.77,0.77,0.71,0.75,12970,0
+UAMY.US,D,20070803,000000,0.7,0.71,0.7,0.71,28000,0
+UAMY.US,D,20070806,000000,0.71,0.75,0.71,0.75,650,0
+UAMY.US,D,20070807,000000,0.71,0.71,0.71,0.71,100,0
+UAMY.US,D,20070808,000000,0.7,0.72,0.7,0.72,20000,0
+UAMY.US,D,20070809,000000,0.7,0.7,0.7,0.7,1000,0
+UAMY.US,D,20070810,000000,0.72,0.72,0.72,0.72,2200,0
+UAMY.US,D,20070813,000000,0.7,0.79,0.7,0.79,7500,0
+UAMY.US,D,20070814,000000,0.78,0.8,0.7,0.78,20500,0
+UAMY.US,D,20070815,000000,0.71,0.71,0.71,0.71,1000,0
+UAMY.US,D,20070816,000000,0.71,0.71,0.66,0.7,22270,0
+UAMY.US,D,20070817,000000,0.7,0.72,0.6,0.7,25000,0
+UAMY.US,D,20070820,000000,0.65,0.65,0.65,0.65,1000,0
+UAMY.US,D,20070821,000000,0.7,0.7,0.65,0.7,6000,0
+UAMY.US,D,20070822,000000,0.7,0.7,0.66,0.66,7000,0
+UAMY.US,D,20070823,000000,0.7,0.7,0.7,0.7,15100,0
+UAMY.US,D,20070824,000000,0.66,0.7,0.66,0.7,2200,0
+UAMY.US,D,20070827,000000,0.66,0.66,0.6,0.63,9574,0
+UAMY.US,D,20070828,000000,0.63,0.63,0.55,0.55,61500,0
+UAMY.US,D,20070829,000000,0.55,0.57,0.52,0.53,86700,0
+UAMY.US,D,20070830,000000,0.52,0.56,0.52,0.55,12020,0
+UAMY.US,D,20070831,000000,0.52,0.56,0.47,0.47,13700,0
+UAMY.US,D,20070904,000000,0.47,0.6,0.47,0.6,41700,0
+UAMY.US,D,20070905,000000,0.6,0.65,0.6,0.6,13900,0
+UAMY.US,D,20070906,000000,0.55,0.65,0.55,0.55,6000,0
+UAMY.US,D,20070907,000000,0.6,0.6,0.56,0.6,8400,0
+UAMY.US,D,20070910,000000,0.57,0.57,0.56,0.57,9500,0
+UAMY.US,D,20070911,000000,0.56,0.57,0.56,0.57,3000,0
+UAMY.US,D,20070912,000000,0.56,0.6,0.56,0.6,4650,0
+UAMY.US,D,20070913,000000,0.56,0.56,0.55,0.56,25350,0
+UAMY.US,D,20070914,000000,0.55,0.6,0.55,0.6,17050,0
+UAMY.US,D,20070917,000000,0.6,0.6,0.6,0.6,4000,0
+UAMY.US,D,20070918,000000,0.62,0.62,0.6,0.6,13500,0
+UAMY.US,D,20070919,000000,0.6,0.6,0.6,0.6,14200,0
+UAMY.US,D,20070920,000000,0.55,0.57,0.55,0.57,12900,0
+UAMY.US,D,20070924,000000,0.58,0.58,0.58,0.58,1000,0
+UAMY.US,D,20070926,000000,0.58,0.62,0.58,0.6,10640,0
+UAMY.US,D,20070927,000000,0.58,0.58,0.58,0.58,8000,0
+UAMY.US,D,20070928,000000,0.58,0.635,0.58,0.635,14100,0
+UAMY.US,D,20071001,000000,0.71,0.71,0.68,0.7,28078,0
+UAMY.US,D,20071002,000000,0.65,0.7,0.65,0.7,10500,0
+UAMY.US,D,20071003,000000,0.65,0.65,0.65,0.65,7500,0
+UAMY.US,D,20071004,000000,0.65,0.65,0.65,0.65,10500,0
+UAMY.US,D,20071005,000000,0.65,0.7,0.55,0.55,16656,0
+UAMY.US,D,20071008,000000,0.62,0.62,0.62,0.62,500,0
+UAMY.US,D,20071009,000000,0.61,0.65,0.6,0.65,6700,0
+UAMY.US,D,20071015,000000,0.55,0.6,0.55,0.55,5900,0
+UAMY.US,D,20071016,000000,0.55,0.57,0.53,0.55,62286,0
+UAMY.US,D,20071018,000000,0.6,0.6,0.6,0.6,7500,0
+UAMY.US,D,20071019,000000,0.51,0.53,0.51,0.51,2200,0
+UAMY.US,D,20071024,000000,0.55,0.55,0.55,0.55,221,0
+UAMY.US,D,20071025,000000,0.65,0.65,0.62,0.62,2368,0
+UAMY.US,D,20071026,000000,0.6,0.65,0.6,0.63,7667,0
+UAMY.US,D,20071029,000000,0.6,0.6,0.6,0.6,440,0
+UAMY.US,D,20071030,000000,0.63,0.63,0.63,0.63,2471,0
+UAMY.US,D,20071031,000000,0.62,0.65,0.62,0.65,9868,0
+UAMY.US,D,20071101,000000,0.7,0.7,0.65,0.65,4200,0
+UAMY.US,D,20071102,000000,0.61,0.61,0.61,0.61,1475,0
+UAMY.US,D,20071105,000000,0.6,0.67,0.6,0.67,7939,0
+UAMY.US,D,20071106,000000,0.66,0.67,0.61,0.61,12000,0
+UAMY.US,D,20071107,000000,0.61,0.61,0.6,0.6,2600,0
+UAMY.US,D,20071109,000000,0.6,0.7,0.6,0.65,33350,0
+UAMY.US,D,20071112,000000,0.65,0.65,0.6,0.6,26000,0
+UAMY.US,D,20071113,000000,0.7,0.7,0.69,0.7,4198,0
+UAMY.US,D,20071114,000000,0.71,0.71,0.61,0.61,11500,0
+UAMY.US,D,20071115,000000,0.56,0.56,0.56,0.56,2000,0
+UAMY.US,D,20071119,000000,0.56,0.58,0.56,0.58,9600,0
+UAMY.US,D,20071120,000000,0.56,0.58,0.56,0.58,3300,0
+UAMY.US,D,20071121,000000,0.57,0.57,0.56,0.56,3700,0
+UAMY.US,D,20071123,000000,0.56,0.58,0.56,0.58,3100,0
+UAMY.US,D,20071126,000000,0.6,0.6,0.53,0.53,7137,0
+UAMY.US,D,20071127,000000,0.53,0.55,0.53,0.55,4668,0
+UAMY.US,D,20071128,000000,0.55,0.55,0.53,0.53,5890,0
+UAMY.US,D,20071129,000000,0.55,0.56,0.48,0.48,19250,0
+UAMY.US,D,20071130,000000,0.51,0.53,0.48,0.53,12088,0
+UAMY.US,D,20071203,000000,0.53,0.53,0.53,0.53,8000,0
+UAMY.US,D,20071204,000000,0.5,0.5,0.48,0.48,15139,0
+UAMY.US,D,20071205,000000,0.44,0.45,0.42,0.42,7000,0
+UAMY.US,D,20071206,000000,0.45,0.53,0.42,0.53,21150,0
+UAMY.US,D,20071207,000000,0.53,0.53,0.5,0.5,3000,0
+UAMY.US,D,20071210,000000,0.5,0.5,0.5,0.5,3000,0
+UAMY.US,D,20071211,000000,0.5,0.5,0.5,0.5,6050,0
+UAMY.US,D,20071212,000000,0.5,0.55,0.5,0.55,24584,0
+UAMY.US,D,20071213,000000,0.51,0.55,0.48,0.55,3700,0
+UAMY.US,D,20071214,000000,0.48,0.5,0.48,0.5,3000,0
+UAMY.US,D,20071218,000000,0.48,0.48,0.44,0.44,2300,0
+UAMY.US,D,20071219,000000,0.44,0.44,0.44,0.44,4000,0
+UAMY.US,D,20071220,000000,0.43,0.43,0.43,0.43,15000,0
+UAMY.US,D,20071221,000000,0.43,0.44,0.43,0.44,14500,0
+UAMY.US,D,20071224,000000,0.48,0.65,0.48,0.65,15700,0
+UAMY.US,D,20071226,000000,0.65,0.65,0.45,0.65,4700,0
+UAMY.US,D,20071227,000000,0.5,0.5,0.451,0.451,17000,0
+UAMY.US,D,20071228,000000,0.451,0.46,0.451,0.46,13400,0
+UAMY.US,D,20071231,000000,0.46,0.46,0.46,0.46,3500,0
+UAMY.US,D,20080103,000000,0.461,0.6,0.461,0.6,12000,0
+UAMY.US,D,20080104,000000,0.55,0.58,0.55,0.58,7700,0
+UAMY.US,D,20080107,000000,0.52,0.52,0.52,0.52,100,0
+UAMY.US,D,20080108,000000,0.52,0.52,0.52,0.52,450,0
+UAMY.US,D,20080109,000000,0.52,0.52,0.52,0.52,1000,0
+UAMY.US,D,20080111,000000,0.55,0.55,0.55,0.55,22500,0
+UAMY.US,D,20080114,000000,0.55,0.55,0.55,0.55,850,0
+UAMY.US,D,20080115,000000,0.55,0.55,0.52,0.52,5000,0
+UAMY.US,D,20080117,000000,0.47,0.5,0.47,0.47,300,0
+UAMY.US,D,20080118,000000,0.45,0.45,0.45,0.45,10000,0
+UAMY.US,D,20080122,000000,0.45,0.45,0.45,0.45,100,0
+UAMY.US,D,20080123,000000,0.45,0.45,0.45,0.45,900,0
+UAMY.US,D,20080124,000000,0.45,0.45,0.45,0.45,3000,0
+UAMY.US,D,20080125,000000,0.5,0.5,0.5,0.5,20000,0
+UAMY.US,D,20080128,000000,0.48,0.48,0.48,0.48,4500,0
+UAMY.US,D,20080129,000000,0.5,0.5,0.5,0.5,300,0
+UAMY.US,D,20080131,000000,0.5,0.5,0.5,0.5,11100,0
+UAMY.US,D,20080206,000000,0.5,0.5,0.5,0.5,1000,0
+UAMY.US,D,20080208,000000,0.5,0.5,0.5,0.5,1400,0
+UAMY.US,D,20080211,000000,0.5,0.5,0.5,0.5,1929,0
+UAMY.US,D,20080213,000000,0.44,0.44,0.44,0.44,500,0
+UAMY.US,D,20080215,000000,0.5,0.5,0.5,0.5,500,0
+UAMY.US,D,20080219,000000,0.5,0.5,0.5,0.5,10000,0
+UAMY.US,D,20080220,000000,0.5,0.5,0.5,0.5,10000,0
+UAMY.US,D,20080222,000000,0.42,0.5,0.42,0.5,10500,0
+UAMY.US,D,20080225,000000,0.5,0.5,0.5,0.5,5000,0
+UAMY.US,D,20080227,000000,0.43,0.43,0.43,0.43,1240,0
+UAMY.US,D,20080229,000000,0.5,0.58,0.5,0.52,25200,0
+UAMY.US,D,20080303,000000,0.58,0.6,0.52,0.52,31000,0
+UAMY.US,D,20080304,000000,0.6,0.7,0.6,0.67,54000,0
+UAMY.US,D,20080305,000000,0.7,0.7,0.6,0.6,34220,0
+UAMY.US,D,20080306,000000,0.6,0.65,0.6,0.6,66200,0
+UAMY.US,D,20080307,000000,0.6,0.6,0.55,0.55,7800,0
+UAMY.US,D,20080310,000000,0.5,0.55,0.45,0.47,96500,0
+UAMY.US,D,20080311,000000,0.7,0.7,0.7,0.7,225,0
+UAMY.US,D,20080312,000000,0.65,0.7,0.65,0.67,19000,0
+UAMY.US,D,20080313,000000,0.65,0.7,0.65,0.7,21700,0
+UAMY.US,D,20080314,000000,0.69,0.69,0.69,0.69,7300,0
+UAMY.US,D,20080318,000000,0.68,0.68,0.6,0.6,8900,0
+UAMY.US,D,20080319,000000,0.6,0.6,0.6,0.6,9600,0
+UAMY.US,D,20080320,000000,0.65,0.66,0.65,0.66,50500,0
+UAMY.US,D,20080324,000000,0.63,0.63,0.63,0.63,20000,0
+UAMY.US,D,20080325,000000,0.63,0.66,0.62,0.66,35500,0
+UAMY.US,D,20080326,000000,0.6,0.69,0.6,0.66,67028,0
+UAMY.US,D,20080327,000000,0.65,0.66,0.65,0.66,14500,0
+UAMY.US,D,20080328,000000,0.66,0.66,0.6,0.602,7920,0
+UAMY.US,D,20080331,000000,0.6,0.6,0.6,0.6,200,0
+UAMY.US,D,20080401,000000,0.63,0.66,0.56,0.66,60972,0
+UAMY.US,D,20080402,000000,0.66,0.66,0.66,0.66,42698,0
+UAMY.US,D,20080403,000000,0.66,0.66,0.64,0.64,2000,0
+UAMY.US,D,20080404,000000,0.64,0.66,0.64,0.66,13500,0
+UAMY.US,D,20080407,000000,0.65,0.65,0.65,0.65,7500,0
+UAMY.US,D,20080409,000000,0.6,0.6,0.57,0.57,10122,0
+UAMY.US,D,20080410,000000,0.6,0.6,0.6,0.6,2500,0
+UAMY.US,D,20080414,000000,0.6,0.62,0.6,0.62,15000,0
+UAMY.US,D,20080415,000000,0.62,0.67,0.62,0.62,13300,0
+UAMY.US,D,20080416,000000,0.6,0.65,0.6,0.6,6600,0
+UAMY.US,D,20080417,000000,0.6,0.6,0.6,0.6,49413,0
+UAMY.US,D,20080418,000000,0.6,0.6,0.6,0.6,900,0
+UAMY.US,D,20080421,000000,0.6,0.6,0.6,0.6,5000,0
+UAMY.US,D,20080422,000000,0.65,0.65,0.65,0.65,1000,0
+UAMY.US,D,20080423,000000,0.6,0.6,0.6,0.6,5000,0
+UAMY.US,D,20080424,000000,0.6,0.6,0.56,0.56,33000,0
+UAMY.US,D,20080425,000000,0.56,0.56,0.55,0.55,20000,0
+UAMY.US,D,20080428,000000,0.6,0.6,0.6,0.6,150,0
+UAMY.US,D,20080429,000000,0.54,0.54,0.54,0.54,400,0
+UAMY.US,D,20080430,000000,0.57,0.57,0.54,0.55,6500,0
+UAMY.US,D,20080501,000000,0.55,0.55,0.54,0.54,41500,0
+UAMY.US,D,20080502,000000,0.56,0.56,0.56,0.56,5000,0
+UAMY.US,D,20080505,000000,0.51,0.51,0.45,0.45,12698,0
+UAMY.US,D,20080508,000000,0.51,0.55,0.51,0.55,45700,0
+UAMY.US,D,20080509,000000,0.55,0.55,0.55,0.55,14250,0
+UAMY.US,D,20080512,000000,0.6,0.61,0.58,0.61,89600,0
+UAMY.US,D,20080513,000000,0.61,0.64,0.6,0.6,59200,0
+UAMY.US,D,20080514,000000,0.57,0.64,0.46,0.64,6000,0
+UAMY.US,D,20080515,000000,0.57,0.57,0.57,0.57,2000,0
+UAMY.US,D,20080516,000000,0.6,0.6,0.57,0.57,3500,0
+UAMY.US,D,20080519,000000,0.6,0.6,0.57,0.57,7000,0
+UAMY.US,D,20080520,000000,0.57,0.57,0.54,0.54,5000,0
+UAMY.US,D,20080521,000000,0.54,0.54,0.46,0.5,13550,0
+UAMY.US,D,20080522,000000,0.55,0.55,0.55,0.55,300,0
+UAMY.US,D,20080523,000000,0.46,0.46,0.46,0.46,500,0
+UAMY.US,D,20080528,000000,0.55,0.57,0.47,0.57,15100,0
+UAMY.US,D,20080529,000000,0.46,0.46,0.46,0.46,100,0
+UAMY.US,D,20080602,000000,0.46,0.46,0.46,0.46,1000,0
+UAMY.US,D,20080605,000000,0.55,0.55,0.55,0.55,7500,0
+UAMY.US,D,20080606,000000,0.46,0.46,0.46,0.46,100,0
+UAMY.US,D,20080609,000000,0.46,0.46,0.46,0.46,120,0
+UAMY.US,D,20080610,000000,0.52,0.52,0.52,0.52,5000,0
+UAMY.US,D,20080611,000000,0.51,0.51,0.51,0.51,10000,0
+UAMY.US,D,20080612,000000,0.48,0.48,0.48,0.48,1000,0
+UAMY.US,D,20080613,000000,0.51,0.51,0.51,0.51,400,0
+UAMY.US,D,20080619,000000,0.51,0.51,0.5,0.5,28000,0
+UAMY.US,D,20080623,000000,0.51,0.51,0.51,0.51,2700,0
+UAMY.US,D,20080624,000000,0.5,0.5,0.5,0.5,10000,0
+UAMY.US,D,20080625,000000,0.51,0.51,0.51,0.51,1000,0
+UAMY.US,D,20080627,000000,0.52,0.52,0.51,0.51,26000,0
+UAMY.US,D,20080630,000000,0.52,0.52,0.52,0.52,15000,0
+UAMY.US,D,20080701,000000,0.48,0.48,0.48,0.48,200,0
+UAMY.US,D,20080702,000000,0.5,0.5,0.5,0.5,33300,0
+UAMY.US,D,20080703,000000,0.5,0.5,0.47,0.47,29000,0
+UAMY.US,D,20080707,000000,0.49,0.49,0.46,0.46,114130,0
+UAMY.US,D,20080708,000000,0.45,0.55,0.45,0.53,64462,0
+UAMY.US,D,20080709,000000,0.52,0.52,0.5,0.5,7000,0
+UAMY.US,D,20080710,000000,0.49,0.49,0.49,0.49,2000,0
+UAMY.US,D,20080711,000000,0.48,0.48,0.48,0.48,3200,0
+UAMY.US,D,20080716,000000,0.43,0.43,0.43,0.43,2000,0
+UAMY.US,D,20080717,000000,0.48,0.48,0.48,0.48,1000,0
+UAMY.US,D,20080718,000000,0.48,0.5,0.43,0.43,14000,0
+UAMY.US,D,20080721,000000,0.43,0.43,0.4,0.41,37800,0
+UAMY.US,D,20080722,000000,0.42,0.42,0.39,0.39,7500,0
+UAMY.US,D,20080723,000000,0.43,0.43,0.39,0.41,30850,0
+UAMY.US,D,20080724,000000,0.32,0.51,0.32,0.51,2100,0
+UAMY.US,D,20080725,000000,0.35,0.51,0.33,0.5,10399,0
+UAMY.US,D,20080728,000000,0.4,0.41,0.4,0.41,1659,0
+UAMY.US,D,20080729,000000,0.4,0.4,0.4,0.4,10000,0
+UAMY.US,D,20080730,000000,0.4,0.4,0.34,0.39,66500,0
+UAMY.US,D,20080731,000000,0.4,0.4,0.39,0.4,26000,0
+UAMY.US,D,20080801,000000,0.4,0.4,0.4,0.4,3000,0
+UAMY.US,D,20080804,000000,0.4,0.4,0.4,0.4,3000,0
+UAMY.US,D,20080805,000000,0.4,0.4,0.4,0.4,200,0
+UAMY.US,D,20080807,000000,0.38,0.4,0.38,0.4,4760,0
+UAMY.US,D,20080808,000000,0.39,0.4,0.38,0.4,9700,0
+UAMY.US,D,20080811,000000,0.4,0.4,0.4,0.4,32200,0
+UAMY.US,D,20080812,000000,0.3,0.45,0.3,0.45,21500,0
+UAMY.US,D,20080813,000000,0.38,0.38,0.38,0.38,1500,0
+UAMY.US,D,20080814,000000,0.38,0.38,0.38,0.38,1500,0
+UAMY.US,D,20080815,000000,0.38,0.38,0.38,0.38,1500,0
+UAMY.US,D,20080819,000000,0.38,0.38,0.38,0.38,1500,0
+UAMY.US,D,20080820,000000,0.38,0.38,0.38,0.38,1500,0
+UAMY.US,D,20080822,000000,0.38,0.38,0.38,0.38,1000,0
+UAMY.US,D,20080825,000000,0.38,0.38,0.38,0.38,100,0
+UAMY.US,D,20080827,000000,0.4,0.4,0.4,0.4,5000,0
+UAMY.US,D,20080828,000000,0.4,0.4,0.38,0.38,11500,0
+UAMY.US,D,20080829,000000,0.38,0.38,0.38,0.38,1500,0
+UAMY.US,D,20080903,000000,0.45,0.5,0.45,0.5,3700,0
+UAMY.US,D,20080908,000000,0.45,0.45,0.45,0.45,200,0
+UAMY.US,D,20080909,000000,0.45,0.45,0.45,0.45,8334,0
+UAMY.US,D,20080912,000000,0.45,0.45,0.44,0.44,6966,0
+UAMY.US,D,20080917,000000,0.4,0.4,0.4,0.4,1300,0
+UAMY.US,D,20080918,000000,0.4,0.4,0.4,0.4,2800,0
+UAMY.US,D,20080919,000000,0.4,0.4,0.4,0.4,200,0
+UAMY.US,D,20080922,000000,0.45,0.5,0.45,0.45,17694,0
+UAMY.US,D,20080924,000000,0.45,0.45,0.45,0.45,5100,0
+UAMY.US,D,20080925,000000,0.3,0.5,0.3,0.5,4200,0
+UAMY.US,D,20080926,000000,0.35,0.35,0.35,0.35,150,0
+UAMY.US,D,20080929,000000,0.3,0.3,0.3,0.3,350,0
+UAMY.US,D,20081002,000000,0.3,0.3,0.3,0.3,100,0
+UAMY.US,D,20081003,000000,0.3,0.3,0.3,0.3,1200,0
+UAMY.US,D,20081006,000000,0.35,0.35,0.35,0.35,428,0
+UAMY.US,D,20081007,000000,0.3,0.35,0.3,0.3,25770,0
+UAMY.US,D,20081008,000000,0.26,0.26,0.25,0.25,16000,0
+UAMY.US,D,20081009,000000,0.35,0.35,0.25,0.25,9181,0
+UAMY.US,D,20081010,000000,0.25,0.26,0.25,0.26,17600,0
+UAMY.US,D,20081013,000000,0.25,0.25,0.25,0.25,17980,0
+UAMY.US,D,20081014,000000,0.25,0.25,0.25,0.25,1000,0
+UAMY.US,D,20081015,000000,0.35,0.35,0.35,0.35,160,0
+UAMY.US,D,20081016,000000,0.25,0.25,0.25,0.25,1000,0
+UAMY.US,D,20081017,000000,0.26,0.26,0.26,0.26,2000,0
+UAMY.US,D,20081020,000000,0.26,0.26,0.26,0.26,2000,0
+UAMY.US,D,20081023,000000,0.26,0.26,0.26,0.26,500,0
+UAMY.US,D,20081024,000000,0.26,0.26,0.26,0.26,2000,0
+UAMY.US,D,20081027,000000,0.26,0.26,0.26,0.26,300,0
+UAMY.US,D,20081031,000000,0.26,0.27,0.26,0.27,792,0
+UAMY.US,D,20081103,000000,0.26,0.26,0.26,0.26,2000,0
+UAMY.US,D,20081104,000000,0.26,0.27,0.26,0.27,1000,0
+UAMY.US,D,20081105,000000,0.27,0.27,0.27,0.27,500,0
+UAMY.US,D,20081106,000000,0.27,0.28,0.27,0.27,700,0
+UAMY.US,D,20081110,000000,0.28,0.35,0.28,0.35,14900,0
+UAMY.US,D,20081111,000000,0.32,0.32,0.31,0.32,25000,0
+UAMY.US,D,20081112,000000,0.27,0.31,0.27,0.31,1704,0
+UAMY.US,D,20081113,000000,0.3,0.3,0.3,0.3,1000,0
+UAMY.US,D,20081114,000000,0.27,0.27,0.21,0.21,31900,0
+UAMY.US,D,20081119,000000,0.21,0.21,0.21,0.21,600,0
+UAMY.US,D,20081120,000000,0.2,0.21,0.2,0.21,13600,0
+UAMY.US,D,20081124,000000,0.23,0.23,0.2,0.2,21125,0
+UAMY.US,D,20081125,000000,0.16,0.2,0.16,0.2,75000,0
+UAMY.US,D,20081201,000000,0.15,0.18,0.15,0.18,6396,0
+UAMY.US,D,20081202,000000,0.18,0.18,0.18,0.18,12000,0
+UAMY.US,D,20081203,000000,0.25,0.25,0.25,0.25,20700,0
+UAMY.US,D,20081204,000000,0.24,0.24,0.24,0.24,700,0
+UAMY.US,D,20081205,000000,0.18,0.19,0.18,0.19,86800,0
+UAMY.US,D,20081208,000000,0.22,0.22,0.22,0.22,6500,0
+UAMY.US,D,20081209,000000,0.24,0.25,0.24,0.25,21300,0
+UAMY.US,D,20081211,000000,0.25,0.25,0.25,0.25,6000,0
+UAMY.US,D,20081216,000000,0.25,0.25,0.25,0.25,12700,0
+UAMY.US,D,20081217,000000,0.22,0.22,0.22,0.22,100,0
+UAMY.US,D,20081218,000000,0.25,0.28,0.25,0.25,30650,0
+UAMY.US,D,20081219,000000,0.25,0.28,0.25,0.28,40000,0
+UAMY.US,D,20081222,000000,0.25,0.25,0.18,0.18,95510,0
+UAMY.US,D,20081223,000000,0.17,0.17,0.17,0.17,400,0
+UAMY.US,D,20081229,000000,0.17,0.17,0.17,0.17,20100,0
+UAMY.US,D,20081230,000000,0.17,0.18,0.17,0.18,3400,0
+UAMY.US,D,20090102,000000,0.21,0.21,0.21,0.21,200,0
+UAMY.US,D,20090108,000000,0.18,0.18,0.18,0.18,199,0
+UAMY.US,D,20090114,000000,0.18,0.18,0.18,0.18,7200,0
+UAMY.US,D,20090120,000000,0.18,0.18,0.18,0.18,100,0
+UAMY.US,D,20090123,000000,0.18,0.18,0.18,0.18,5500,0
+UAMY.US,D,20090127,000000,0.18,0.2,0.18,0.2,16100,0
+UAMY.US,D,20090128,000000,0.2,0.2,0.2,0.2,22500,0
+UAMY.US,D,20090129,000000,0.18,0.2,0.18,0.2,19000,0
+UAMY.US,D,20090130,000000,0.18,0.18,0.18,0.18,1000,0
+UAMY.US,D,20090202,000000,0.18,0.2,0.18,0.2,31000,0
+UAMY.US,D,20090203,000000,0.18,0.23,0.18,0.23,5000,0
+UAMY.US,D,20090204,000000,0.18,0.18,0.18,0.18,1000,0
+UAMY.US,D,20090205,000000,0.2,0.2,0.2,0.2,7000,0
+UAMY.US,D,20090206,000000,0.23,0.25,0.23,0.25,29500,0
+UAMY.US,D,20090209,000000,0.25,0.25,0.25,0.25,5000,0
+UAMY.US,D,20090210,000000,0.25,0.25,0.25,0.25,5000,0
+UAMY.US,D,20090211,000000,0.29,0.35,0.29,0.35,10800,0
+UAMY.US,D,20090212,000000,0.29,0.3,0.29,0.3,29000,0
+UAMY.US,D,20090213,000000,0.3,0.3,0.3,0.3,5000,0
+UAMY.US,D,20090217,000000,0.34,0.3417,0.34,0.34,36000,0
+UAMY.US,D,20090218,000000,0.25,0.34,0.25,0.34,16200,0
+UAMY.US,D,20090219,000000,0.3,0.3,0.3,0.3,16500,0
+UAMY.US,D,20090220,000000,0.3,0.3,0.3,0.3,10000,0
+UAMY.US,D,20090224,000000,0.3,0.3,0.3,0.3,15000,0
+UAMY.US,D,20090225,000000,0.3,0.3,0.3,0.3,5000,0
+UAMY.US,D,20090227,000000,0.3,0.3,0.3,0.3,15000,0
+UAMY.US,D,20090302,000000,0.25,0.25,0.25,0.25,5000,0
+UAMY.US,D,20090303,000000,0.24,0.25,0.22,0.25,7800,0
+UAMY.US,D,20090304,000000,0.25,0.25,0.25,0.25,5200,0
+UAMY.US,D,20090305,000000,0.25,0.25,0.24,0.24,12000,0
+UAMY.US,D,20090309,000000,0.2,0.2,0.2,0.2,35000,0
+UAMY.US,D,20090310,000000,0.2,0.235,0.1,0.15,60450,0
+UAMY.US,D,20090311,000000,0.17,0.2,0.17,0.2,40200,0
+UAMY.US,D,20090312,000000,0.235,0.235,0.235,0.235,1000,0
+UAMY.US,D,20090319,000000,0.21,0.235,0.21,0.235,5500,0
+UAMY.US,D,20090320,000000,0.235,0.25,0.235,0.25,24500,0
+UAMY.US,D,20090323,000000,0.2,0.2,0.2,0.2,1000,0
+UAMY.US,D,20090324,000000,0.2,0.2,0.2,0.2,500,0
+UAMY.US,D,20090325,000000,0.2,0.2,0.2,0.2,500,0
+UAMY.US,D,20090326,000000,0.2,0.2,0.2,0.2,500,0
+UAMY.US,D,20090327,000000,0.21,0.25,0.21,0.25,10500,0
+UAMY.US,D,20090330,000000,0.25,0.25,0.22,0.25,25500,0
+UAMY.US,D,20090331,000000,0.25,0.25,0.22,0.25,35575,0
+UAMY.US,D,20090401,000000,0.21,0.25,0.21,0.23,18000,0
+UAMY.US,D,20090402,000000,0.2,0.23,0.2,0.21,80500,0
+UAMY.US,D,20090403,000000,0.21,0.22,0.2,0.2,24700,0
+UAMY.US,D,20090406,000000,0.27,0.3,0.27,0.3,58275,0
+UAMY.US,D,20090407,000000,0.35,0.35,0.25,0.3,30000,0
+UAMY.US,D,20090408,000000,0.25,0.3,0.25,0.3,38500,0
+UAMY.US,D,20090409,000000,0.3,0.35,0.3,0.35,21260,0
+UAMY.US,D,20090413,000000,0.33,0.35,0.3,0.3,53233,0
+UAMY.US,D,20090414,000000,0.35,0.39,0.35,0.35,25300,0
+UAMY.US,D,20090415,000000,0.3,0.3,0.3,0.3,500,0
+UAMY.US,D,20090416,000000,0.38,0.39,0.38,0.39,12000,0
+UAMY.US,D,20090417,000000,0.4,0.4,0.4,0.4,49000,0
+UAMY.US,D,20090420,000000,0.45,0.45,0.4,0.4,18000,0
+UAMY.US,D,20090421,000000,0.45,0.45,0.4,0.4,37700,0
+UAMY.US,D,20090422,000000,0.45,0.45,0.45,0.45,10000,0
+UAMY.US,D,20090423,000000,0.38,0.38,0.38,0.38,500,0
+UAMY.US,D,20090424,000000,0.38,0.38,0.38,0.38,500,0
+UAMY.US,D,20090427,000000,0.45,0.45,0.38,0.38,14000,0
+UAMY.US,D,20090428,000000,0.39,0.39,0.39,0.39,7100,0
+UAMY.US,D,20090429,000000,0.4,0.45,0.4,0.45,32217,0
+UAMY.US,D,20090430,000000,0.45,0.45,0.35,0.35,8833,0
+UAMY.US,D,20090504,000000,0.4,0.4,0.4,0.4,5000,0
+UAMY.US,D,20090505,000000,0.4,0.4,0.4,0.4,5000,0
+UAMY.US,D,20090506,000000,0.35,0.4,0.35,0.4,9700,0
+UAMY.US,D,20090508,000000,0.35,0.38,0.35,0.38,14700,0
+UAMY.US,D,20090512,000000,0.42,0.42,0.35,0.35,4000,0
+UAMY.US,D,20090513,000000,0.35,0.35,0.35,0.35,1000,0
+UAMY.US,D,20090514,000000,0.35,0.43,0.3,0.43,8200,0
+UAMY.US,D,20090515,000000,0.43,0.44,0.4,0.4,26400,0
+UAMY.US,D,20090518,000000,0.4,0.4,0.4,0.4,26000,0
+UAMY.US,D,20090519,000000,0.38,0.38,0.38,0.38,5000,0
+UAMY.US,D,20090522,000000,0.4,0.4,0.35,0.35,10500,0
+UAMY.US,D,20090526,000000,0.3,0.3,0.3,0.3,500,0
+UAMY.US,D,20090527,000000,0.4,0.4,0.3,0.3,5500,0
+UAMY.US,D,20090528,000000,0.3,0.3,0.3,0.3,500,0
+UAMY.US,D,20090529,000000,0.33,0.33,0.33,0.33,500,0
+UAMY.US,D,20090604,000000,0.33,0.35,0.33,0.35,5300,0
+UAMY.US,D,20090608,000000,0.35,0.35,0.35,0.35,5000,0
+UAMY.US,D,20090609,000000,0.31,0.31,0.31,0.31,500,0
+UAMY.US,D,20090610,000000,0.31,0.31,0.31,0.31,500,0
+UAMY.US,D,20090611,000000,0.31,0.31,0.31,0.31,5000,0
+UAMY.US,D,20090612,000000,0.31,0.31,0.31,0.31,300,0
+UAMY.US,D,20090615,000000,0.31,0.31,0.31,0.31,500,0
+UAMY.US,D,20090616,000000,0.31,0.31,0.31,0.31,700,0
+UAMY.US,D,20090617,000000,0.31,0.33,0.31,0.31,21300,0
+UAMY.US,D,20090619,000000,0.32,0.32,0.32,0.32,7500,0
+UAMY.US,D,20090623,000000,0.32,0.32,0.32,0.32,4500,0
+UAMY.US,D,20090624,000000,0.32,0.32,0.32,0.32,3500,0
+UAMY.US,D,20090625,000000,0.32,0.32,0.32,0.32,5500,0
+UAMY.US,D,20090626,000000,0.31,0.31,0.31,0.31,4500,0
+UAMY.US,D,20090629,000000,0.31,0.31,0.31,0.31,200,0
+UAMY.US,D,20090630,000000,0.31,0.31,0.31,0.31,2500,0
+UAMY.US,D,20090702,000000,0.26,0.26,0.26,0.26,500,0
+UAMY.US,D,20090706,000000,0.28,0.32,0.28,0.32,16800,0
+UAMY.US,D,20090707,000000,0.3,0.3,0.28,0.28,9500,0
+UAMY.US,D,20090709,000000,0.25,0.25,0.25,0.25,1000,0
+UAMY.US,D,20090710,000000,0.3,0.3,0.25,0.255,18000,0
+UAMY.US,D,20090714,000000,0.3,0.3,0.3,0.3,2500,0
+UAMY.US,D,20090715,000000,0.25,0.25,0.25,0.25,500,0
+UAMY.US,D,20090716,000000,0.25,0.25,0.25,0.25,500,0
+UAMY.US,D,20090721,000000,0.25,0.25,0.25,0.25,400,0
+UAMY.US,D,20090722,000000,0.25,0.25,0.25,0.25,500,0
+UAMY.US,D,20090723,000000,0.25,0.25,0.25,0.25,600,0
+UAMY.US,D,20090724,000000,0.25,0.25,0.25,0.25,2500,0
+UAMY.US,D,20090727,000000,0.25,0.32,0.25,0.29,15000,0
+UAMY.US,D,20090728,000000,0.3,0.35,0.3,0.35,41000,0
+UAMY.US,D,20090729,000000,0.3,0.395,0.3,0.395,50600,0
+UAMY.US,D,20090730,000000,0.4,0.425,0.37,0.37,103400,0
+UAMY.US,D,20090731,000000,0.42,0.44,0.4,0.44,31000,0
+UAMY.US,D,20090803,000000,0.37,0.37,0.35,0.35,9000,0
+UAMY.US,D,20090804,000000,0.39,0.39,0.38,0.38,12500,0
+UAMY.US,D,20090805,000000,0.4,0.4,0.38,0.38,5815,0
+UAMY.US,D,20090806,000000,0.35,0.35,0.3,0.3,17500,0
+UAMY.US,D,20090807,000000,0.3,0.3,0.3,0.3,815,0
+UAMY.US,D,20090810,000000,0.35,0.35,0.35,0.35,19185,0
+UAMY.US,D,20090811,000000,0.34,0.35,0.34,0.35,23700,0
+UAMY.US,D,20090812,000000,0.4,0.42,0.4,0.42,19695,0
+UAMY.US,D,20090813,000000,0.43,0.45,0.43,0.45,79800,0
+UAMY.US,D,20090814,000000,0.48,0.48,0.45,0.48,53895,0
+UAMY.US,D,20090817,000000,0.45,0.545,0.45,0.48,48000,0
+UAMY.US,D,20090818,000000,0.51,0.51,0.45,0.46,27700,0
+UAMY.US,D,20090819,000000,0.45,0.45,0.45,0.45,7500,0
+UAMY.US,D,20090821,000000,0.37,0.51,0.37,0.5,6500,0
+UAMY.US,D,20090824,000000,0.48,0.48,0.39,0.39,10300,0
+UAMY.US,D,20090825,000000,0.39,0.39,0.39,0.39,200,0
+UAMY.US,D,20090826,000000,0.45,0.45,0.45,0.45,500,0
+UAMY.US,D,20090827,000000,0.39,0.445,0.39,0.445,3000,0
+UAMY.US,D,20090831,000000,0.4,0.4,0.35,0.35,23217,0
+UAMY.US,D,20090901,000000,0.4,0.44,0.4,0.4,43420,0
+UAMY.US,D,20090902,000000,0.435,0.435,0.435,0.435,4700,0
+UAMY.US,D,20090903,000000,0.4,0.435,0.4,0.435,8000,0
+UAMY.US,D,20090904,000000,0.43,0.435,0.43,0.435,27950,0
+UAMY.US,D,20090908,000000,0.435,0.44,0.435,0.44,70400,0
+UAMY.US,D,20090909,000000,0.44,0.44,0.36,0.36,89000,0
+UAMY.US,D,20090910,000000,0.36,0.36,0.33,0.33,25100,0
+UAMY.US,D,20090911,000000,0.36,0.36,0.36,0.36,32400,0
+UAMY.US,D,20090916,000000,0.36,0.44,0.36,0.422,21000,0
+UAMY.US,D,20090918,000000,0.42,0.42,0.42,0.42,11700,0
+UAMY.US,D,20090921,000000,0.4,0.44,0.4,0.44,24300,0
+UAMY.US,D,20090924,000000,0.4,0.42,0.4,0.41,78500,0
+UAMY.US,D,20090930,000000,0.42,0.42,0.4,0.4,1841,0
+UAMY.US,D,20091001,000000,0.42,0.42,0.42,0.42,12500,0
+UAMY.US,D,20091002,000000,0.375,0.375,0.375,0.375,850,0
+UAMY.US,D,20091005,000000,0.375,0.375,0.375,0.375,11000,0
+UAMY.US,D,20091006,000000,0.39,0.39,0.37,0.37,76750,0
+UAMY.US,D,20091007,000000,0.4,0.42,0.4,0.42,7000,0
+UAMY.US,D,20091008,000000,0.42,0.44,0.4,0.4,79955,0
+UAMY.US,D,20091009,000000,0.4,0.44,0.4,0.44,18000,0
+UAMY.US,D,20091012,000000,0.375,0.375,0.375,0.375,3000,0
+UAMY.US,D,20091014,000000,0.42,0.42,0.42,0.42,5000,0
+UAMY.US,D,20091015,000000,0.44,0.44,0.4,0.4,11000,0
+UAMY.US,D,20091016,000000,0.38,0.4,0.38,0.4,13117,0
+UAMY.US,D,20091019,000000,0.4,0.5,0.4,0.45,33854,0
+UAMY.US,D,20091020,000000,0.45,0.45,0.45,0.45,7000,0
+UAMY.US,D,20091021,000000,0.4,0.4,0.4,0.4,16600,0
+UAMY.US,D,20091022,000000,0.45,0.45,0.4,0.44,11000,0
+UAMY.US,D,20091023,000000,0.44,0.44,0.44,0.44,145,0
+UAMY.US,D,20091026,000000,0.44,0.45,0.4,0.45,17250,0
+UAMY.US,D,20091027,000000,0.45,0.53,0.45,0.5,32028,0
+UAMY.US,D,20091028,000000,0.5,0.55,0.5,0.51,32178,0
+UAMY.US,D,20091030,000000,0.55,0.55,0.52,0.52,2190,0
+UAMY.US,D,20091103,000000,0.5,0.5,0.45,0.45,5750,0
+UAMY.US,D,20091104,000000,0.45,0.45,0.45,0.45,200,0
+UAMY.US,D,20091105,000000,0.45,0.45,0.41,0.45,19930,0
+UAMY.US,D,20091106,000000,0.4,0.4,0.4,0.4,13000,0
+UAMY.US,D,20091110,000000,0.375,0.375,0.375,0.375,6150,0
+UAMY.US,D,20091111,000000,0.45,0.45,0.45,0.45,5000,0
+UAMY.US,D,20091113,000000,0.5,0.51,0.5,0.5,45703,0
+UAMY.US,D,20091116,000000,0.4,0.4,0.4,0.4,760,0
+UAMY.US,D,20091118,000000,0.41,0.41,0.41,0.41,250,0
+UAMY.US,D,20091119,000000,0.42,0.42,0.42,0.42,1450,0
+UAMY.US,D,20091120,000000,0.43,0.44,0.43,0.43,5449,0
+UAMY.US,D,20091123,000000,0.47,0.47,0.47,0.47,3000,0
+UAMY.US,D,20091124,000000,0.43,0.43,0.43,0.43,1600,0
+UAMY.US,D,20091125,000000,0.4,0.4,0.36,0.36,3500,0
+UAMY.US,D,20091127,000000,0.36,0.4,0.36,0.38,35300,0
+UAMY.US,D,20091130,000000,0.38,0.38,0.38,0.38,2750,0
+UAMY.US,D,20091201,000000,0.38,0.38,0.38,0.38,250,0
+UAMY.US,D,20091202,000000,0.38,0.38,0.38,0.38,250,0
+UAMY.US,D,20091203,000000,0.38,0.38,0.38,0.38,550,0
+UAMY.US,D,20091204,000000,0.41,0.45,0.41,0.45,5250,0
+UAMY.US,D,20091207,000000,0.45,0.47,0.38,0.47,17250,0
+UAMY.US,D,20091208,000000,0.45,0.45,0.45,0.45,7017,0
+UAMY.US,D,20091209,000000,0.45,0.45,0.45,0.45,5850,0
+UAMY.US,D,20091210,000000,0.45,0.45,0.45,0.45,9050,0
+UAMY.US,D,20091211,000000,0.45,0.45,0.45,0.45,4550,0
+UAMY.US,D,20091214,000000,0.45,0.51,0.45,0.51,10350,0
+UAMY.US,D,20091215,000000,0.51,0.51,0.45,0.5,6350,0
+UAMY.US,D,20091216,000000,0.45,0.45,0.4,0.4,6650,0
+UAMY.US,D,20091217,000000,0.4,0.46,0.4,0.46,3050,0
+UAMY.US,D,20091218,000000,0.4,0.4,0.4,0.4,350,0
+UAMY.US,D,20091221,000000,0.4,0.4,0.4,0.4,350,0
+UAMY.US,D,20091222,000000,0.4,0.4,0.4,0.4,350,0
+UAMY.US,D,20091223,000000,0.4,0.45,0.4,0.45,5350,0
+UAMY.US,D,20091224,000000,0.45,0.45,0.45,0.45,350,0
+UAMY.US,D,20091228,000000,0.45,0.45,0.45,0.45,18828,0
+UAMY.US,D,20091229,000000,0.48,0.48,0.48,0.48,5300,0
+UAMY.US,D,20091230,000000,0.5,0.52,0.5,0.52,24536,0
+UAMY.US,D,20100104,000000,0.5,0.52,0.45,0.45,45000,0
+UAMY.US,D,20100107,000000,0.52,0.52,0.45,0.45,22400,0
+UAMY.US,D,20100108,000000,0.45,0.45,0.45,0.45,100,0
+UAMY.US,D,20100111,000000,0.45,0.45,0.45,0.45,17900,0
+UAMY.US,D,20100112,000000,0.42,0.42,0.42,0.42,5000,0
+UAMY.US,D,20100113,000000,0.41,0.41,0.38,0.38,7000,0
+UAMY.US,D,20100114,000000,0.4,0.4,0.4,0.4,44300,0
+UAMY.US,D,20100115,000000,0.41,0.5,0.4,0.4,10500,0
+UAMY.US,D,20100119,000000,0.45,0.5,0.45,0.5,10500,0
+UAMY.US,D,20100120,000000,0.45,0.45,0.39,0.4,13000,0
+UAMY.US,D,20100121,000000,0.41,0.41,0.39,0.39,15500,0
+UAMY.US,D,20100122,000000,0.38,0.39,0.38,0.39,27250,0
+UAMY.US,D,20100125,000000,0.4,0.4,0.39,0.39,15000,0
+UAMY.US,D,20100126,000000,0.39,0.39,0.38,0.38,15500,0
+UAMY.US,D,20100127,000000,0.38,0.38,0.38,0.38,18171,0
+UAMY.US,D,20100129,000000,0.4,0.41,0.4,0.4,25367,0
+UAMY.US,D,20100201,000000,0.4,0.4,0.4,0.4,2900,0
+UAMY.US,D,20100202,000000,0.4,0.45,0.4,0.45,16050,0
+UAMY.US,D,20100203,000000,0.38,0.38,0.38,0.38,338,0
+UAMY.US,D,20100204,000000,0.45,0.45,0.38,0.38,4200,0
+UAMY.US,D,20100205,000000,0.38,0.45,0.38,0.45,8350,0
+UAMY.US,D,20100208,000000,0.39,0.39,0.38,0.39,25189,0
+UAMY.US,D,20100209,000000,0.45,0.5,0.45,0.5,7100,0
+UAMY.US,D,20100210,000000,0.38,0.38,0.38,0.38,15500,0
+UAMY.US,D,20100211,000000,0.38,0.38,0.38,0.38,500,0
+UAMY.US,D,20100212,000000,0.38,0.38,0.38,0.38,10000,0
+UAMY.US,D,20100216,000000,0.385,0.385,0.385,0.385,5000,0
+UAMY.US,D,20100217,000000,0.385,0.385,0.38,0.38,15000,0
+UAMY.US,D,20100218,000000,0.38,0.38,0.38,0.38,10000,0
+UAMY.US,D,20100219,000000,0.38,0.38,0.38,0.38,400,0
+UAMY.US,D,20100222,000000,0.385,0.385,0.385,0.385,10000,0
+UAMY.US,D,20100223,000000,0.4,0.4,0.4,0.4,500,0
+UAMY.US,D,20100224,000000,0.38,0.38,0.38,0.38,800,0
+UAMY.US,D,20100225,000000,0.385,0.385,0.385,0.385,6500,0
+UAMY.US,D,20100226,000000,0.38,0.38,0.38,0.38,3000,0
+UAMY.US,D,20100301,000000,0.38,0.38,0.35,0.38,25397,0
+UAMY.US,D,20100302,000000,0.35,0.35,0.32,0.35,32808,0
+UAMY.US,D,20100303,000000,0.32,0.35,0.32,0.35,69892,0
+UAMY.US,D,20100304,000000,0.35,0.35,0.35,0.35,1500,0
+UAMY.US,D,20100305,000000,0.35,0.36,0.35,0.36,2000,0
+UAMY.US,D,20100308,000000,0.35,0.44,0.35,0.44,54300,0
+UAMY.US,D,20100309,000000,0.38,0.38,0.38,0.38,19716,0
+UAMY.US,D,20100310,000000,0.42,0.42,0.38,0.38,12000,0
+UAMY.US,D,20100311,000000,0.38,0.38,0.38,0.38,36000,0
+UAMY.US,D,20100312,000000,0.36,0.36,0.36,0.36,3000,0
+UAMY.US,D,20100315,000000,0.42,0.42,0.36,0.36,600,0
+UAMY.US,D,20100316,000000,0.36,0.36,0.35,0.35,12200,0
+UAMY.US,D,20100318,000000,0.42,0.42,0.32,0.335,56000,0
+UAMY.US,D,20100319,000000,0.32,0.32,0.32,0.32,3000,0
+UAMY.US,D,20100322,000000,0.32,0.4,0.32,0.4,2500,0
+UAMY.US,D,20100323,000000,0.32,0.32,0.32,0.32,5000,0
+UAMY.US,D,20100324,000000,0.32,0.43,0.32,0.43,13000,0
+UAMY.US,D,20100329,000000,0.4,0.4,0.4,0.4,4000,0
+UAMY.US,D,20100330,000000,0.4,0.4,0.4,0.4,1500,0
+UAMY.US,D,20100331,000000,0.435,0.435,0.4,0.4,10750,0
+UAMY.US,D,20100401,000000,0.435,0.45,0.435,0.45,37000,0
+UAMY.US,D,20100406,000000,0.45,0.5,0.45,0.5,28143,0
+UAMY.US,D,20100407,000000,0.5,0.5,0.49,0.49,15000,0
+UAMY.US,D,20100409,000000,0.46,0.46,0.46,0.46,100,0
+UAMY.US,D,20100412,000000,0.5,0.5,0.49,0.5,99900,0
+UAMY.US,D,20100413,000000,0.5,0.51,0.46,0.5,212100,0
+UAMY.US,D,20100414,000000,0.5,0.53,0.5,0.53,27670,0
+UAMY.US,D,20100415,000000,0.501,0.53,0.501,0.53,12534,0
+UAMY.US,D,20100419,000000,0.5,0.52,0.5,0.52,19600,0
+UAMY.US,D,20100420,000000,0.5,0.5,0.5,0.5,5000,0
+UAMY.US,D,20100421,000000,0.501,0.501,0.501,0.501,50000,0
+UAMY.US,D,20100422,000000,0.53,0.55,0.53,0.55,11800,0
+UAMY.US,D,20100423,000000,0.55,0.59,0.55,0.59,103557,0
+UAMY.US,D,20100426,000000,0.59,0.6,0.58,0.6,70106,0
+UAMY.US,D,20100427,000000,0.531,0.531,0.505,0.505,12500,0
+UAMY.US,D,20100428,000000,0.55,0.55,0.53,0.53,1500,0
+UAMY.US,D,20100429,000000,0.53,0.53,0.511,0.511,15000,0
+UAMY.US,D,20100504,000000,0.51,0.51,0.5,0.5,23500,0
+UAMY.US,D,20100505,000000,0.45,0.45,0.44,0.44,33670,0
+UAMY.US,D,20100507,000000,0.45,0.45,0.41,0.41,11900,0
+UAMY.US,D,20100510,000000,0.44,0.44,0.44,0.44,5000,0
+UAMY.US,D,20100511,000000,0.4,0.4,0.4,0.4,5000,0
+UAMY.US,D,20100513,000000,0.49,0.49,0.42,0.42,300,0
+UAMY.US,D,20100514,000000,0.49,0.5,0.49,0.5,22196,0
+UAMY.US,D,20100517,000000,0.42,0.538,0.41,0.41,11241,0
+UAMY.US,D,20100518,000000,0.41,0.41,0.4,0.4,25000,0
+UAMY.US,D,20100520,000000,0.41,0.41,0.41,0.41,3388,0
+UAMY.US,D,20100521,000000,0.4,0.45,0.4,0.45,13000,0
+UAMY.US,D,20100524,000000,0.45,0.45,0.45,0.45,5000,0
+UAMY.US,D,20100525,000000,0.45,0.45,0.41,0.41,12500,0
+UAMY.US,D,20100526,000000,0.41,0.41,0.41,0.41,300,0
+UAMY.US,D,20100527,000000,0.41,0.41,0.41,0.41,100,0
+UAMY.US,D,20100528,000000,0.41,0.41,0.41,0.41,133,0
+UAMY.US,D,20100601,000000,0.41,0.41,0.41,0.41,440,0
+UAMY.US,D,20100602,000000,0.45,0.45,0.45,0.45,2600,0
+UAMY.US,D,20100603,000000,0.45,0.45,0.45,0.45,10000,0
+UAMY.US,D,20100604,000000,0.45,0.45,0.45,0.45,10000,0
+UAMY.US,D,20100608,000000,0.41,0.41,0.41,0.41,420,0
+UAMY.US,D,20100609,000000,0.41,0.45,0.4,0.45,14420,0
+UAMY.US,D,20100610,000000,0.5,0.5,0.45,0.45,2000,0
+UAMY.US,D,20100615,000000,0.4,0.45,0.4,0.45,10200,0
+UAMY.US,D,20100622,000000,0.45,0.45,0.45,0.45,3500,0
+UAMY.US,D,20100623,000000,0.45,0.45,0.415,0.415,10400,0
+UAMY.US,D,20100624,000000,0.5,0.5,0.5,0.5,15000,0
+UAMY.US,D,20100625,000000,0.415,0.415,0.415,0.415,5000,0
+UAMY.US,D,20100628,000000,0.415,0.415,0.415,0.415,11000,0
+UAMY.US,D,20100629,000000,0.45,0.45,0.42,0.42,10580,0
+UAMY.US,D,20100630,000000,0.45,0.45,0.45,0.45,1600,0
+UAMY.US,D,20100701,000000,0.45,0.45,0.45,0.45,5000,0
+UAMY.US,D,20100707,000000,0.4,0.4,0.39,0.39,8000,0
+UAMY.US,D,20100709,000000,0.39,0.4,0.39,0.4,3100,0
+UAMY.US,D,20100712,000000,0.42,0.43,0.42,0.43,1100,0
+UAMY.US,D,20100713,000000,0.45,0.45,0.45,0.45,40000,0
+UAMY.US,D,20100714,000000,0.39,0.45,0.39,0.45,10500,0
+UAMY.US,D,20100719,000000,0.39,0.44,0.39,0.4399,4432,0
+UAMY.US,D,20100720,000000,0.4999,0.5,0.4999,0.5,1432,0
+UAMY.US,D,20100721,000000,0.48,0.48,0.48,0.48,7500,0
+UAMY.US,D,20100722,000000,0.48,0.5,0.48,0.49,77227,0
+UAMY.US,D,20100728,000000,0.4,0.48,0.4,0.48,3526,0
+UAMY.US,D,20100729,000000,0.4,0.4,0.3999,0.4,13000,0
+UAMY.US,D,20100730,000000,0.4799,0.48,0.4,0.4,66000,0
+UAMY.US,D,20100802,000000,0.32,0.3201,0.32,0.3201,17000,0
+UAMY.US,D,20100803,000000,0.46,0.46,0.46,0.46,200,0
+UAMY.US,D,20100805,000000,0.41,0.41,0.4,0.4,20000,0
+UAMY.US,D,20100809,000000,0.35,0.35,0.35,0.35,1400,0
+UAMY.US,D,20100810,000000,0.4,0.4,0.37,0.4,34955,0
+UAMY.US,D,20100811,000000,0.4,0.4,0.35,0.35,8100,0
+UAMY.US,D,20100812,000000,0.35,0.35,0.35,0.35,165,0
+UAMY.US,D,20100813,000000,0.4,0.4,0.35,0.4,42206,0
+UAMY.US,D,20100816,000000,0.4,0.4,0.39,0.39,47547,0
+UAMY.US,D,20100817,000000,0.42,0.45,0.4,0.43,50500,0
+UAMY.US,D,20100818,000000,0.45,0.45,0.44,0.44,6500,0
+UAMY.US,D,20100819,000000,0.44,0.44,0.44,0.44,5000,0
+UAMY.US,D,20100820,000000,0.42,0.43,0.42,0.43,13800,0
+UAMY.US,D,20100823,000000,0.44,0.44,0.44,0.44,26000,0
+UAMY.US,D,20100824,000000,0.38,0.38,0.38,0.38,200,0
+UAMY.US,D,20100827,000000,0.38,0.41,0.38,0.39,10423,0
+UAMY.US,D,20100903,000000,0.45,0.45,0.45,0.45,2000,0
+UAMY.US,D,20100907,000000,0.465,0.465,0.4,0.45,9000,0
+UAMY.US,D,20100909,000000,0.45,0.45,0.45,0.45,17287,0
+UAMY.US,D,20100913,000000,0.465,0.5,0.45,0.5,229000,0
+UAMY.US,D,20100914,000000,0.51,0.51,0.5,0.5,20200,0
+UAMY.US,D,20100915,000000,0.5,0.55,0.5,0.5,35130,0
+UAMY.US,D,20100916,000000,0.54,0.55,0.54,0.55,35716,0
+UAMY.US,D,20100917,000000,0.55,0.55,0.5,0.53,19232,0
+UAMY.US,D,20100921,000000,0.53,0.55,0.53,0.53,10900,0
+UAMY.US,D,20100922,000000,0.55,0.55,0.55,0.55,32568,0
+UAMY.US,D,20100923,000000,0.55,0.6,0.55,0.6,43966,0
+UAMY.US,D,20100924,000000,0.6,0.6,0.55,0.6,40000,0
+UAMY.US,D,20100927,000000,0.55,0.55,0.55,0.55,2500,0
+UAMY.US,D,20100928,000000,0.51,0.51,0.5,0.5,6000,0
+UAMY.US,D,20100930,000000,0.55,0.55,0.55,0.55,2500,0
+UAMY.US,D,20101001,000000,0.59,0.59,0.48,0.58,19163,0
+UAMY.US,D,20101004,000000,0.5,0.58,0.5,0.58,7813,0
+UAMY.US,D,20101005,000000,0.51,0.515,0.5,0.5,14500,0
+UAMY.US,D,20101006,000000,0.57,0.575,0.47,0.47,40100,0
+UAMY.US,D,20101007,000000,0.47,0.56,0.47,0.47,31127,0
+UAMY.US,D,20101008,000000,0.49,0.49,0.49,0.49,7200,0
+UAMY.US,D,20101011,000000,0.55,0.55,0.55,0.55,10400,0
+UAMY.US,D,20101012,000000,0.49,0.5,0.49,0.5,18050,0
+UAMY.US,D,20101013,000000,0.49,0.5,0.49,0.5,24627,0
+UAMY.US,D,20101014,000000,0.49,0.51,0.49,0.505,45907,0
+UAMY.US,D,20101015,000000,0.55,0.55,0.49,0.49,10150,0
+UAMY.US,D,20101018,000000,0.49,0.5,0.49,0.5,25000,0
+UAMY.US,D,20101019,000000,0.49,0.52,0.49,0.5,96593,0
+UAMY.US,D,20101020,000000,0.5,0.5,0.46,0.46,59008,0
+UAMY.US,D,20101021,000000,0.48,0.48,0.47,0.48,17850,0
+UAMY.US,D,20101022,000000,0.48,0.48,0.48,0.48,9000,0
+UAMY.US,D,20101025,000000,0.48,0.49,0.48,0.49,25400,0
+UAMY.US,D,20101026,000000,0.45,0.45,0.45,0.45,15000,0
+UAMY.US,D,20101028,000000,0.49,0.49,0.49,0.49,15000,0
+UAMY.US,D,20101029,000000,0.48,0.48,0.45,0.45,8000,0
+UAMY.US,D,20101101,000000,0.48,0.51,0.47,0.47,18599,0
+UAMY.US,D,20101102,000000,0.47,0.47,0.46,0.46,7400,0
+UAMY.US,D,20101104,000000,0.45,0.45,0.45,0.45,300,0
+UAMY.US,D,20101105,000000,0.45,0.47,0.45,0.45,10100,0
+UAMY.US,D,20101108,000000,0.4,0.44,0.4,0.44,10000,0
+UAMY.US,D,20101109,000000,0.4,0.4,0.4,0.4,1000,0
+UAMY.US,D,20101110,000000,0.4,0.44,0.4,0.44,33900,0
+UAMY.US,D,20101111,000000,0.44,0.44,0.44,0.44,5000,0
+UAMY.US,D,20101115,000000,0.47,0.49,0.44,0.49,44064,0
+UAMY.US,D,20101116,000000,0.5,0.5,0.48,0.48,11450,0
+UAMY.US,D,20101117,000000,0.45,0.48,0.41,0.41,8836,0
+UAMY.US,D,20101118,000000,0.41,0.45,0.41,0.45,10000,0
+UAMY.US,D,20101119,000000,0.45,0.45,0.41,0.45,5900,0
+UAMY.US,D,20101122,000000,0.41,0.41,0.41,0.41,9438,0
+UAMY.US,D,20101123,000000,0.41,0.41,0.41,0.41,3250,0
+UAMY.US,D,20101124,000000,0.36,0.36,0.36,0.36,350,0
+UAMY.US,D,20101129,000000,0.41,0.43,0.4,0.4,35000,0
+UAMY.US,D,20101130,000000,0.45,0.45,0.4,0.4,30500,0
+UAMY.US,D,20101201,000000,0.4,0.4,0.4,0.4,12250,0
+UAMY.US,D,20101202,000000,0.42,0.45,0.41,0.45,39372,0
+UAMY.US,D,20101203,000000,0.45,0.49,0.45,0.49,21176,0
+UAMY.US,D,20101206,000000,0.45,0.45,0.42,0.42,5800,0
+UAMY.US,D,20101207,000000,0.45,0.5,0.45,0.5,52800,0
+UAMY.US,D,20101208,000000,0.42,0.495,0.42,0.43,28670,0
+UAMY.US,D,20101209,000000,0.4,0.42,0.4,0.42,10400,0
+UAMY.US,D,20101210,000000,0.39,0.44,0.369,0.44,61000,0
+UAMY.US,D,20101213,000000,0.4,0.4,0.36,0.37,21000,0
+UAMY.US,D,20101214,000000,0.4,0.44,0.39,0.39,16000,0
+UAMY.US,D,20101215,000000,0.43,0.44,0.38,0.44,32000,0
+UAMY.US,D,20101216,000000,0.38,0.45,0.38,0.45,18000,0
+UAMY.US,D,20101217,000000,0.46,0.5,0.46,0.48,13262,0
+UAMY.US,D,20101220,000000,0.45,0.48,0.45,0.48,6300,0
+UAMY.US,D,20101221,000000,0.48,0.48,0.45,0.45,21430,0
+UAMY.US,D,20101223,000000,0.46,0.5,0.46,0.5,43400,0
+UAMY.US,D,20101227,000000,0.5,0.55,0.5,0.55,16900,0
+UAMY.US,D,20101228,000000,0.44,0.48,0.42,0.48,19070,0
+UAMY.US,D,20101229,000000,0.47,0.52,0.47,0.52,14300,0
+UAMY.US,D,20101230,000000,0.45,0.52,0.45,0.52,7050,0
+UAMY.US,D,20101231,000000,0.47,0.6,0.47,0.6,33133,0
+UAMY.US,D,20110103,000000,0.55,0.66,0.47,0.6,49217,0
+UAMY.US,D,20110104,000000,0.58,0.6,0.58,0.58,45800,0
+UAMY.US,D,20110105,000000,0.58,0.58,0.51,0.51,9690,0
+UAMY.US,D,20110106,000000,0.55,0.589,0.48,0.54,20800,0
+UAMY.US,D,20110107,000000,0.5,0.589,0.5,0.58,8600,0
+UAMY.US,D,20110110,000000,0.65,0.65,0.52,0.58,7100,0
+UAMY.US,D,20110111,000000,0.6,0.62,0.55,0.62,98500,0
+UAMY.US,D,20110112,000000,0.6,0.62,0.55,0.58,8255,0
+UAMY.US,D,20110113,000000,0.55,0.58,0.55,0.58,3000,0
+UAMY.US,D,20110114,000000,0.58,0.58,0.58,0.58,300,0
+UAMY.US,D,20110118,000000,0.58,0.6,0.58,0.59,12000,0
+UAMY.US,D,20110119,000000,0.59,0.6,0.59,0.6,23500,0
+UAMY.US,D,20110120,000000,0.58,0.6,0.55,0.58,14110,0
+UAMY.US,D,20110121,000000,0.58,0.6,0.55,0.6,20700,0
+UAMY.US,D,20110124,000000,0.55,0.59,0.505,0.58,30000,0
+UAMY.US,D,20110125,000000,0.59,0.59,0.57,0.59,5750,0
+UAMY.US,D,20110126,000000,0.59,0.59,0.53,0.59,6500,0
+UAMY.US,D,20110127,000000,0.505,0.59,0.505,0.58,18930,0
+UAMY.US,D,20110128,000000,0.59,0.59,0.505,0.58,16755,0
+UAMY.US,D,20110131,000000,0.57,0.57,0.57,0.57,300,0
+UAMY.US,D,20110202,000000,0.5,0.589,0.48,0.589,17100,0
+UAMY.US,D,20110203,000000,0.58,0.58,0.5,0.58,21786,0
+UAMY.US,D,20110204,000000,0.52,0.588,0.52,0.588,2400,0
+UAMY.US,D,20110207,000000,0.59,0.59,0.59,0.59,10000,0
+UAMY.US,D,20110208,000000,0.52,0.588,0.51,0.55,30000,0
+UAMY.US,D,20110209,000000,0.588,0.589,0.52,0.58,22900,0
+UAMY.US,D,20110210,000000,0.51,0.58,0.51,0.58,5100,0
+UAMY.US,D,20110211,000000,0.58,0.58,0.5,0.58,1800,0
+UAMY.US,D,20110214,000000,0.58,0.58,0.52,0.579,29000,0
+UAMY.US,D,20110215,000000,0.5,0.56,0.5,0.5,95800,0
+UAMY.US,D,20110216,000000,0.55,0.55,0.47,0.47,62300,0
+UAMY.US,D,20110217,000000,0.47,0.52,0.47,0.52,7500,0
+UAMY.US,D,20110218,000000,0.47,0.47,0.45,0.47,139750,0
+UAMY.US,D,20110222,000000,0.47,0.47,0.47,0.47,31000,0
+UAMY.US,D,20110223,000000,0.445,0.48,0.44,0.44,16250,0
+UAMY.US,D,20110224,000000,0.48,0.48,0.48,0.48,5000,0
+UAMY.US,D,20110225,000000,0.41,0.56,0.41,0.56,22500,0
+UAMY.US,D,20110228,000000,0.56,0.56,0.55,0.55,10500,0
+UAMY.US,D,20110301,000000,0.51,0.56,0.51,0.56,22500,0
+UAMY.US,D,20110302,000000,0.55,0.55,0.48,0.5,17500,0
+UAMY.US,D,20110303,000000,0.48,0.485,0.48,0.485,8000,0
+UAMY.US,D,20110304,000000,0.52,0.52,0.48,0.48,34014,0
+UAMY.US,D,20110307,000000,0.5,0.56,0.47,0.5,60000,0
+UAMY.US,D,20110308,000000,0.5,0.555,0.425,0.425,52600,0
+UAMY.US,D,20110309,000000,0.56,0.56,0.56,0.56,100,0
+UAMY.US,D,20110310,000000,0.55,0.55,0.55,0.55,1000,0
+UAMY.US,D,20110311,000000,0.42,0.53,0.42,0.525,10850,0
+UAMY.US,D,20110314,000000,0.53,0.53,0.42,0.519,58500,0
+UAMY.US,D,20110315,000000,0.52,0.52,0.422,0.422,19500,0
+UAMY.US,D,20110316,000000,0.43,0.45,0.42,0.45,53500,0
+UAMY.US,D,20110317,000000,0.51,0.51,0.51,0.51,2500,0
+UAMY.US,D,20110318,000000,0.5,0.52,0.45,0.45,52600,0
+UAMY.US,D,20110321,000000,0.5,0.56,0.5,0.5,96272,0
+UAMY.US,D,20110322,000000,0.44,0.44,0.44,0.44,1000,0
+UAMY.US,D,20110323,000000,0.55,0.55,0.55,0.55,5000,0
+UAMY.US,D,20110324,000000,0.45,0.52,0.45,0.5,42500,0
+UAMY.US,D,20110325,000000,0.5,0.52,0.5,0.51,19400,0
+UAMY.US,D,20110328,000000,0.51,0.539,0.51,0.52,27600,0
+UAMY.US,D,20110329,000000,0.52,0.53,0.5,0.53,68850,0
+UAMY.US,D,20110330,000000,0.53,0.53,0.53,0.53,3500,0
+UAMY.US,D,20110331,000000,0.53,0.53,0.53,0.53,8500,0
+UAMY.US,D,20110401,000000,0.55,0.58,0.55,0.55,91200,0
+UAMY.US,D,20110404,000000,0.58,0.6,0.58,0.6,53911,0
+UAMY.US,D,20110405,000000,0.6,0.8,0.56,0.74,291200,0
+UAMY.US,D,20110406,000000,0.77,1,0.77,0.95,151550,0
+UAMY.US,D,20110407,000000,0.94,1.15,0.94,1.05,346325,0
+UAMY.US,D,20110408,000000,1.09,1.57,1.07,1.47,768308,0
+UAMY.US,D,20110411,000000,1.55,1.7,1.2,1.4,433313,0
+UAMY.US,D,20110412,000000,1.43,1.52,1.25,1.45,176127,0
+UAMY.US,D,20110413,000000,1.45,1.45,1.37,1.45,19827,0
+UAMY.US,D,20110414,000000,1.47,1.47,1.4,1.45,87616,0
+UAMY.US,D,20110415,000000,1.5,1.51,1.38,1.51,126719,0
+UAMY.US,D,20110418,000000,1.51,1.59,1.5,1.58,221667,0
+UAMY.US,D,20110419,000000,1.57,1.65,1.53,1.64,155267,0
+UAMY.US,D,20110420,000000,1.68,1.7,1.65,1.7,80966,0
+UAMY.US,D,20110421,000000,1.7,1.75,1.52,1.6,174255,0
+UAMY.US,D,20110425,000000,1.6,1.75,1.53,1.75,234136,0
+UAMY.US,D,20110426,000000,1.75,1.85,1.67,1.85,183857,0
+UAMY.US,D,20110427,000000,1.85,1.85,1.77,1.85,161580,0
+UAMY.US,D,20110428,000000,1.89,1.9,1.82,1.82,63274,0
+UAMY.US,D,20110429,000000,1.82,1.88,1.75,1.8,44885,0
+UAMY.US,D,20110502,000000,1.8,1.9,1.75,1.85,135814,0
+UAMY.US,D,20110503,000000,1.85,1.85,1.75,1.77,73240,0
+UAMY.US,D,20110504,000000,1.76,1.8,1.73,1.8,124552,0
+UAMY.US,D,20110505,000000,1.83,1.83,1.62,1.75,58831,0
+UAMY.US,D,20110506,000000,1.8,1.8,1.7,1.75,46301,0
+UAMY.US,D,20110509,000000,1.8,1.8,1.73,1.76,56863,0
+UAMY.US,D,20110510,000000,1.77,1.77,1.7,1.72,42359,0
+UAMY.US,D,20110511,000000,1.74,1.75,1.6,1.62,35886,0
+UAMY.US,D,20110512,000000,1.6,1.66,1.56,1.66,68268,0
+UAMY.US,D,20110513,000000,1.66,1.71,1.66,1.71,15500,0
+UAMY.US,D,20110516,000000,1.73,1.73,1.59,1.6,35468,0
+UAMY.US,D,20110517,000000,1.6,1.6,1.56,1.57,65350,0
+UAMY.US,D,20110518,000000,1.69,1.8,1.69,1.75,66200,0
+UAMY.US,D,20110519,000000,1.8,2,1.8,2,143740,0
+UAMY.US,D,20110520,000000,2,2.49,1.95,2.1,189562,0
+UAMY.US,D,20110523,000000,2.15,2.15,1.88,1.9,55740,0
+UAMY.US,D,20110524,000000,1.91,2,1.72,2,123793,0
+UAMY.US,D,20110525,000000,2,2.18,1.85,2,157456,0
+UAMY.US,D,20110526,000000,2.05,2.55,2.05,2.55,373923,0
+UAMY.US,D,20110527,000000,2.7,2.85,2.34,2.7,191537,0
+UAMY.US,D,20110531,000000,2.75,2.82,2.56,2.67,281644,0
+UAMY.US,D,20110601,000000,2.67,2.69,2.5,2.6,104813,0
+UAMY.US,D,20110602,000000,2.63,2.74,2.2,2.35,121039,0
+UAMY.US,D,20110603,000000,2.15,2.5,2.01,2.5,117211,0
+UAMY.US,D,20110606,000000,2.5,2.63,2.16,2.5,56395,0
+UAMY.US,D,20110607,000000,2.63,2.68,2.31,2.5,129816,0
+UAMY.US,D,20110608,000000,2.5,2.6,2.4,2.48,12500,0
+UAMY.US,D,20110609,000000,2.44,2.44,2.22,2.3,44914,0
+UAMY.US,D,20110610,000000,2.22,2.62,2.12,2.55,67957,0
+UAMY.US,D,20110613,000000,2.64,2.8,2.4,2.55,194123,0
+UAMY.US,D,20110614,000000,2.55,2.55,2.35,2.45,193220,0
+UAMY.US,D,20110615,000000,2.37,2.49,2.35,2.44,72830,0
+UAMY.US,D,20110616,000000,2.35,2.44,2.35,2.35,27622,0
+UAMY.US,D,20110617,000000,2.4,2.55,2.4,2.5,50286,0
+UAMY.US,D,20110620,000000,2.55,2.74,2.46,2.55,213905,0
+UAMY.US,D,20110621,000000,2.6,2.74,2.47,2.68,111299,0
+UAMY.US,D,20110622,000000,2.73,3.2,2.7,3.12,319188,0
+UAMY.US,D,20110623,000000,3.2,3.5,3.14,3.5,318823,0
+UAMY.US,D,20110624,000000,3.55,3.89,3.5,3.7,307253,0
+UAMY.US,D,20110627,000000,3.64,3.8,3.1,3.44,218184,0
+UAMY.US,D,20110628,000000,3.44,3.49,3.27,3.3,105431,0
+UAMY.US,D,20110629,000000,3.27,4,3.2,4,146803,0
+UAMY.US,D,20110630,000000,3.9,4.1,3.65,3.8,132131,0
+UAMY.US,D,20110701,000000,3.77,3.85,3.7,3.7,92700,0
+UAMY.US,D,20110705,000000,3.8,3.9,3.74,3.89,106652,0
+UAMY.US,D,20110706,000000,3.88,3.9,3.72,3.85,48317,0
+UAMY.US,D,20110707,000000,3.85,3.85,3.7,3.72,51595,0
+UAMY.US,D,20110708,000000,3.72,3.8,3.61,3.8,47266,0
+UAMY.US,D,20110711,000000,3.8,3.8,3.51,3.69,56260,0
+UAMY.US,D,20110712,000000,3.69,3.79,3.6,3.6,13982,0
+UAMY.US,D,20110713,000000,3.73,3.85,3.51,3.7,58132,0
+UAMY.US,D,20110714,000000,3.7,3.76,3.65,3.67,30240,0
+UAMY.US,D,20110715,000000,3.73,3.95,3.6,3.6,92534,0
+UAMY.US,D,20110718,000000,3.6,3.88,3.6,3.8,63153,0
+UAMY.US,D,20110719,000000,3.7,3.9,3.7,3.75,33380,0
+UAMY.US,D,20110720,000000,3.73,4,3.73,3.94,97113,0
+UAMY.US,D,20110721,000000,3.95,3.98,3.79,3.8,46238,0
+UAMY.US,D,20110722,000000,3.79,3.85,3.65,3.66,44160,0
+UAMY.US,D,20110725,000000,3.68,3.75,3.6,3.63,138003,0
+UAMY.US,D,20110726,000000,3.62,3.74,3.5,3.62,56907,0
+UAMY.US,D,20110727,000000,3.6,3.6,3.28,3.4,107459,0
+UAMY.US,D,20110728,000000,3.45,3.45,2.6,3.1,243705,0
+UAMY.US,D,20110729,000000,2.8,3.26,2.56,3.25,165820,0
+UAMY.US,D,20110801,000000,3.28,3.45,3.27,3.3,50418,0
+UAMY.US,D,20110802,000000,3.2,3.28,3,3,45427,0
+UAMY.US,D,20110803,000000,3.01,3.05,2.76,2.95,657812,0
+UAMY.US,D,20110804,000000,2.8,2.9,2.75,2.75,77750,0
+UAMY.US,D,20110805,000000,2.62,2.85,2.56,2.78,123862,0
+UAMY.US,D,20110808,000000,2.74,2.77,2.48,2.48,68925,0
+UAMY.US,D,20110809,000000,2.48,2.68,2.35,2.68,50426,0
+UAMY.US,D,20110810,000000,2.645,3,2.6,2.69,71138,0
+UAMY.US,D,20110811,000000,2.69,2.85,2.68,2.71,78487,0
+UAMY.US,D,20110812,000000,2.71,3.07,2.68,3,209295,0
+UAMY.US,D,20110815,000000,3.05,3.35,2.96,3.05,107362,0
+UAMY.US,D,20110816,000000,3.08,3.1,3,3.06,18200,0
+UAMY.US,D,20110817,000000,3,3.1,2.92,2.98,46458,0
+UAMY.US,D,20110818,000000,3,3.05,2.76,2.8,65686,0
+UAMY.US,D,20110819,000000,2.78,2.89,2.74,2.8,99808,0
+UAMY.US,D,20110822,000000,2.85,2.85,2.75,2.75,30976,0
+UAMY.US,D,20110823,000000,2.74,2.79,2.63,2.79,75009,0
+UAMY.US,D,20110824,000000,2.79,2.79,2.75,2.79,17400,0
+UAMY.US,D,20110825,000000,2.7,2.8,2.7,2.78,62950,0
+UAMY.US,D,20110826,000000,2.75,2.85,2.75,2.85,35090,0
+UAMY.US,D,20110829,000000,3.1,3.1,2.85,2.95,40040,0
+UAMY.US,D,20110830,000000,2.95,2.95,2.9,2.9,13570,0
+UAMY.US,D,20110831,000000,2.95,2.95,2.8,2.95,81593,0
+UAMY.US,D,20110901,000000,2.92,2.95,2.91,2.91,49618,0
+UAMY.US,D,20110902,000000,2.85,2.9,2.82,2.9,13101,0
+UAMY.US,D,20110906,000000,2.9,2.9,2.8,2.81,2100,0
+UAMY.US,D,20110907,000000,2.85,2.88,2.8,2.85,65300,0
+UAMY.US,D,20110908,000000,2.81,3,2.8,2.85,57457,0
+UAMY.US,D,20110909,000000,2.83,2.83,2.78,2.8,1750,0
+UAMY.US,D,20110912,000000,2.78,2.8,2.65,2.65,80874,0
+UAMY.US,D,20110913,000000,2.67,2.92,2.67,2.92,116875,0
+UAMY.US,D,20110914,000000,2.95,3.44,2.95,3.37,237266,0
+UAMY.US,D,20110915,000000,3.38,3.4,3.01,3.4,67719,0
+UAMY.US,D,20110916,000000,3.13,3.39,2.9,3,102542,0
+UAMY.US,D,20110919,000000,2.97,2.97,2.89,2.9,12238,0
+UAMY.US,D,20110920,000000,2.95,2.95,2.76,2.85,27854,0
+UAMY.US,D,20110921,000000,2.81,3,2.81,3,13034,0
+UAMY.US,D,20110922,000000,2.9,2.9,2.65,2.71,37248,0
+UAMY.US,D,20110923,000000,2.68,2.73,2.05,2.5,451999,0
+UAMY.US,D,20110926,000000,2.54,2.82,2.26,2.7,151295,0
+UAMY.US,D,20110927,000000,2.75,3.1,2.75,2.96,299209,0
+UAMY.US,D,20110928,000000,3,3,2.85,2.93,17908,0
+UAMY.US,D,20110929,000000,2.81,2.81,2.6,2.6,18477,0
+UAMY.US,D,20110930,000000,2.78,2.93,2.45,2.45,128873,0
+UAMY.US,D,20111003,000000,2.6,2.6,2.41,2.5,40980,0
+UAMY.US,D,20111004,000000,2.5,2.5,2.42,2.5,49000,0
+UAMY.US,D,20111005,000000,2.5,2.96,2.5,2.96,180443,0
+UAMY.US,D,20111006,000000,2.92,3.35,2.79,3.15,331640,0
+UAMY.US,D,20111007,000000,3.1,3.1,2.9,2.93,39300,0
+UAMY.US,D,20111010,000000,3,3.19,2.98,3.03,81251,0
+UAMY.US,D,20111011,000000,3.05,3.05,2.95,3,101480,0
+UAMY.US,D,20111012,000000,3,3.14,2.85,3.04,268800,0
+UAMY.US,D,20111013,000000,2.82,2.98,2.82,2.9,34900,0
+UAMY.US,D,20111014,000000,2.85,3.11,2.78,3.1,356440,0
+UAMY.US,D,20111017,000000,3,3.08,3,3.05,17448,0
+UAMY.US,D,20111018,000000,3.05,3.05,2.8,3.03,87611,0
+UAMY.US,D,20111019,000000,2.9,3.03,2.85,3,27480,0
+UAMY.US,D,20111020,000000,2.93,2.96,2.9,2.91,61770,0
+UAMY.US,D,20111021,000000,2.92,2.95,2.85,2.95,65700,0
+UAMY.US,D,20111024,000000,2.95,3,2.9,3,102700,0
+UAMY.US,D,20111025,000000,3,3,2.95,2.95,46300,0
+UAMY.US,D,20111026,000000,2.97,3,2.87,2.91,50650,0
+UAMY.US,D,20111027,000000,2.91,3,2.85,2.86,230605,0
+UAMY.US,D,20111028,000000,2.95,2.95,2.8,2.8,31520,0
+UAMY.US,D,20111031,000000,2.77,2.77,2.7,2.7,41890,0
+UAMY.US,D,20111101,000000,2.65,2.7,2.53,2.65,76200,0
+UAMY.US,D,20111102,000000,2.6,2.64,2.53,2.64,40175,0
+UAMY.US,D,20111103,000000,2.6,2.75,2.53,2.75,74786,0
+UAMY.US,D,20111104,000000,2.69,2.77,2.69,2.72,10048,0
+UAMY.US,D,20111107,000000,2.79,2.93,2.63,2.7,26850,0
+UAMY.US,D,20111108,000000,2.66,2.75,2.66,2.72,86350,0
+UAMY.US,D,20111109,000000,2.72,2.72,2.63,2.65,40889,0
+UAMY.US,D,20111110,000000,2.7,2.74,2.55,2.7,129057,0
+UAMY.US,D,20111111,000000,2.75,2.75,2.64,2.69,24656,0
+UAMY.US,D,20111114,000000,2.69,2.7,2.59,2.7,15669,0
+UAMY.US,D,20111115,000000,2.58,2.58,2.5,2.5,79432,0
+UAMY.US,D,20111116,000000,2.54,2.55,2.36,2.53,105638,0
+UAMY.US,D,20111117,000000,2.53,2.6,2.35,2.6,95585,0
+UAMY.US,D,20111118,000000,2.59,2.59,2.49,2.49,150043,0
+UAMY.US,D,20111121,000000,2.55,2.57,2.29,2.32,39185,0
+UAMY.US,D,20111122,000000,2.35,2.5,2.2,2.5,86938,0
+UAMY.US,D,20111123,000000,2.55,2.55,2.13,2.3,38862,0
+UAMY.US,D,20111125,000000,2.3,2.3,2.15,2.2,57880,0
+UAMY.US,D,20111128,000000,2.27,2.3,2.16,2.2,23800,0
+UAMY.US,D,20111129,000000,2.21,2.24,2.05,2.1,25720,0
+UAMY.US,D,20111130,000000,2.18,2.21,2.13,2.17,56250,0
+UAMY.US,D,20111201,000000,2.18,2.18,2.15,2.15,21200,0
+UAMY.US,D,20111202,000000,2.15,2.18,1.85,2.15,131200,0
+UAMY.US,D,20111205,000000,2.12,2.15,2.1,2.12,8713,0
+UAMY.US,D,20111206,000000,2.12,2.18,2.1,2.11,22900,0
+UAMY.US,D,20111207,000000,2.15,2.35,2.15,2.35,46600,0
+UAMY.US,D,20111208,000000,2.35,2.5,2.3,2.36,86469,0
+UAMY.US,D,20111209,000000,2.36,2.39,2.26,2.26,14075,0
+UAMY.US,D,20111212,000000,2.3,2.5,2.3,2.48,76083,0
+UAMY.US,D,20111213,000000,2.45,2.48,2.25,2.48,30184,0
+UAMY.US,D,20111214,000000,2.45,2.45,2.33,2.37,25023,0
+UAMY.US,D,20111215,000000,2.45,2.45,2.31,2.31,13600,0
+UAMY.US,D,20111216,000000,2.31,2.31,2.3,2.3,29898,0
+UAMY.US,D,20111219,000000,2.31,2.35,2.15,2.16,26700,0
+UAMY.US,D,20111220,000000,2.17,2.29,2.16,2.25,8030,0
+UAMY.US,D,20111221,000000,2.2,2.25,2.2,2.2,33800,0
+UAMY.US,D,20111222,000000,2.24,2.44,2.11,2.11,44558,0
+UAMY.US,D,20111223,000000,2.15,2.18,2.15,2.15,57576,0
+UAMY.US,D,20111227,000000,2.2,2.25,2.16,2.25,12833,0
+UAMY.US,D,20111228,000000,2.15,2.29,2.15,2.29,9477,0
+UAMY.US,D,20111230,000000,2.2,2.43,2.2,2.4,26650,0
+UAMY.US,D,20120103,000000,2.22,2.44,2.15,2.35,39425,0
+UAMY.US,D,20120104,000000,2.35,2.35,2.34,2.35,5550,0
+UAMY.US,D,20120105,000000,2.34,2.35,2.33,2.35,14000,0
+UAMY.US,D,20120106,000000,2.35,2.35,2.25,2.25,16600,0
+UAMY.US,D,20120109,000000,2.35,2.55,2.35,2.35,164449,0
+UAMY.US,D,20120110,000000,2.35,2.54,2.35,2.35,19280,0
+UAMY.US,D,20120111,000000,2.4,2.45,2.35,2.35,33280,0
+UAMY.US,D,20120112,000000,2.45,2.5,2.35,2.35,129176,0
+UAMY.US,D,20120113,000000,2.35,2.38,2.2,2.3,132570,0
+UAMY.US,D,20120117,000000,2.2,2.45,2.06,2.37,106458,0
+UAMY.US,D,20120118,000000,2.21,2.54,2.21,2.54,200709,0
+UAMY.US,D,20120119,000000,2.54,2.55,2.45,2.45,12987,0
+UAMY.US,D,20120120,000000,2.47,2.7,2.45,2.6,124679,0
+UAMY.US,D,20120123,000000,2.59,2.66,2.5,2.5,53923,0
+UAMY.US,D,20120124,000000,2.5,2.58,2.4,2.5,116176,0
+UAMY.US,D,20120125,000000,2.5,2.74,2.5,2.74,327121,0
+UAMY.US,D,20120126,000000,2.62,2.65,2.6,2.6,129300,0
+UAMY.US,D,20120127,000000,2.45,2.95,2.45,2.75,17676,0
+UAMY.US,D,20120130,000000,2.67,3.08,2.67,3.05,35478,0
+UAMY.US,D,20120131,000000,3.02,3.32,2.86,3.3,172504,0
+UAMY.US,D,20120201,000000,3.21,3.45,2.71,3.44,230378,0
+UAMY.US,D,20120202,000000,3.35,3.4,3.2,3.3,17849,0
+UAMY.US,D,20120203,000000,3.29,3.39,3.2,3.27,82429,0
+UAMY.US,D,20120206,000000,3.32,3.57,3.08,3.1,43015,0
+UAMY.US,D,20120207,000000,3.1,3.18,2.96,3.09,111593,0
+UAMY.US,D,20120208,000000,3.06,3.07,3,3,27510,0
+UAMY.US,D,20120209,000000,3.04,3.25,3,3.17,70483,0
+UAMY.US,D,20120210,000000,3.1,3.2,3,3,14123,0
+UAMY.US,D,20120213,000000,3.01,3.05,3.01,3.05,4258,0
+UAMY.US,D,20120214,000000,3,3.1,2.92,3.06,8600,0
+UAMY.US,D,20120215,000000,3.01,3.01,2.92,2.95,6560,0
+UAMY.US,D,20120216,000000,3,3.02,2.75,2.89,88186,0
+UAMY.US,D,20120217,000000,2.89,2.89,2.8,2.89,2870,0
+UAMY.US,D,20120221,000000,2.85,2.95,2.75,2.85,16385,0
+UAMY.US,D,20120222,000000,3,3.09,3,3.05,27143,0
+UAMY.US,D,20120223,000000,3,3.09,2.85,3.07,57972,0
+UAMY.US,D,20120224,000000,3.05,3.1,2.96,3.06,29320,0
+UAMY.US,D,20120227,000000,3.03,3.28,3.02,3.17,55170,0
+UAMY.US,D,20120228,000000,3.22,3.3,3.14,3.2,25600,0
+UAMY.US,D,20120229,000000,3.25,3.3,3.16,3.16,15800,0
+UAMY.US,D,20120301,000000,3.16,3.2,3.15,3.2,9770,0
+UAMY.US,D,20120302,000000,3.2,3.3,3.1,3.1,40505,0
+UAMY.US,D,20120305,000000,3.02,3.05,2.94,2.97,12000,0
+UAMY.US,D,20120306,000000,2.92,2.95,2.82,2.92,29945,0
+UAMY.US,D,20120307,000000,2.92,3.05,2.92,2.95,4600,0
+UAMY.US,D,20120308,000000,3.17,3.17,2.98,3,9250,0
+UAMY.US,D,20120309,000000,3.05,3.18,3.05,3.06,33865,0
+UAMY.US,D,20120312,000000,3.06,3.3,3.05,3.05,45683,0
+UAMY.US,D,20120313,000000,3.08,3.26,3.08,3.24,37405,0
+UAMY.US,D,20120314,000000,3.22,3.22,3.12,3.2,40133,0
+UAMY.US,D,20120315,000000,3.22,3.24,3.05,3.15,20820,0
+UAMY.US,D,20120316,000000,3.15,3.2,3.15,3.15,3225,0
+UAMY.US,D,20120319,000000,3.2,3.3,3.04,3.18,62167,0
+UAMY.US,D,20120320,000000,3.11,3.55,3.11,3.4,137857,0
+UAMY.US,D,20120321,000000,3.45,3.82,3.44,3.75,337050,0
+UAMY.US,D,20120322,000000,3.83,3.83,3.55,3.72,18814,0
+UAMY.US,D,20120323,000000,3.74,3.75,3.65,3.75,50308,0
+UAMY.US,D,20120326,000000,3.75,3.8,3.65,3.8,52169,0
+UAMY.US,D,20120327,000000,3.9,3.98,3.8,3.88,40266,0
+UAMY.US,D,20120328,000000,3.88,3.88,3.59,3.7,64412,0
+UAMY.US,D,20120329,000000,3.65,3.8,3.61,3.75,28725,0
+UAMY.US,D,20120330,000000,3.73,3.84,3.67,3.69,7925,0
+UAMY.US,D,20120402,000000,3.84,3.9,3.8,3.82,59841,0
+UAMY.US,D,20120403,000000,3.9,4.14,3.8,4.01,86861,0
+UAMY.US,D,20120404,000000,4,4,3.81,3.97,64941,0
+UAMY.US,D,20120405,000000,3.97,4.03,3.9,4.03,20858,0
+UAMY.US,D,20120409,000000,4.03,4.03,3.9,4,10850,0
+UAMY.US,D,20120410,000000,4,4.03,3.9,4,49662,0
+UAMY.US,D,20120411,000000,3.95,4.02,3.95,4.02,21557,0
+UAMY.US,D,20120412,000000,4,4.02,3.95,4.02,32168,0
+UAMY.US,D,20120413,000000,4.03,4.03,3.95,4,44171,0
+UAMY.US,D,20120416,000000,4,4.02,3.91,4,37100,0
+UAMY.US,D,20120417,000000,4,4.04,3.96,4.04,51934,0
+UAMY.US,D,20120418,000000,4.01,4.05,4,4,37602,0
+UAMY.US,D,20120419,000000,4.02,4.03,4,4.03,27425,0
+UAMY.US,D,20120420,000000,4.03,4.03,3.99,3.99,66775,0
+UAMY.US,D,20120423,000000,3.99,4.02,3.95,3.95,11821,0
+UAMY.US,D,20120424,000000,3.86,4,3.86,3.95,6817,0
+UAMY.US,D,20120425,000000,3.9,4.03,3.85,3.9,33690,0
+UAMY.US,D,20120426,000000,3.95,4,3.95,3.95,26290,0
+UAMY.US,D,20120427,000000,3.95,3.95,3.85,3.95,27919,0
+UAMY.US,D,20120430,000000,3.93,4,3.85,4,47600,0
+UAMY.US,D,20120501,000000,3.98,4,3.95,4,42036,0
+UAMY.US,D,20120502,000000,4,4,3.95,3.98,8105,0
+UAMY.US,D,20120503,000000,3.98,3.99,3.9,3.98,26053,0
+UAMY.US,D,20120504,000000,3.99,3.99,3.85,3.85,35568,0
+UAMY.US,D,20120507,000000,3.84,3.84,3.52,3.8,50750,0
+UAMY.US,D,20120508,000000,3.8,3.8,3.7,3.75,41150,0
+UAMY.US,D,20120509,000000,3.88,3.88,3.53,3.53,28130,0
+UAMY.US,D,20120510,000000,3.57,3.63,3.31,3.32,40550,0
+UAMY.US,D,20120511,000000,3.32,3.4,2.9,2.98,251977,0
+UAMY.US,D,20120514,000000,2.91,2.95,2.8,2.81,63378,0
+UAMY.US,D,20120515,000000,2.81,2.94,2.7,2.94,85247,0
+UAMY.US,D,20120516,000000,2.94,3.1,2.93,3,21000,0
+UAMY.US,D,20120517,000000,3,3.01,2.9,2.93,122093,0
+UAMY.US,D,20120518,000000,2.8,3,2.75,2.85,106132,0
+UAMY.US,D,20120521,000000,2.85,3.1,2.85,3.04,17733,0
+UAMY.US,D,20120522,000000,3.05,3.74,3.05,3.4,68128,0
+UAMY.US,D,20120523,000000,3.43,3.79,3.43,3.65,52564,0
+UAMY.US,D,20120524,000000,3.55,3.78,3.55,3.78,54912,0
+UAMY.US,D,20120525,000000,3.65,3.92,3.65,3.82,67548,0
+UAMY.US,D,20120529,000000,3.8,3.85,3.65,3.74,30485,0
+UAMY.US,D,20120530,000000,3.64,3.75,3.32,3.45,61616,0
+UAMY.US,D,20120531,000000,3.55,3.59,3.36,3.4,15900,0
+UAMY.US,D,20120601,000000,3.37,3.63,3.22,3.53,114905,0
+UAMY.US,D,20120604,000000,3.67,3.67,3.42,3.54,15680,0
+UAMY.US,D,20120605,000000,3.36,3.65,3.35,3.57,79800,0
+UAMY.US,D,20120606,000000,3.56,3.85,3.55,3.84,94242,0
+UAMY.US,D,20120607,000000,3.9,3.9,3.77,3.83,39174,0
+UAMY.US,D,20120608,000000,3.85,4,3.81,3.93,183483,0
+UAMY.US,D,20120611,000000,3.8,4.5,3.8,4.45,334041,0
+UAMY.US,D,20120612,000000,4.69,4.95,4.06,4.78,461663,0
+UAMY.US,D,20120613,000000,4.78,4.78,4.25,4.7,237817,0
+UAMY.US,D,20120614,000000,4.75,4.75,4.65,4.74,226552,0
+UAMY.US,D,20120615,000000,4.77,4.77,4.52,4.52,300873,0
+UAMY.US,D,20120618,000000,4.66,4.66,4.26,4.52,198605,0
+UAMY.US,D,20120619,000000,4.6,4.7,4.48,4.68,215470,0
+UAMY.US,D,20120620,000000,4.72,4.72,4.33,4.45,350303,0
+UAMY.US,D,20120621,000000,4.38,4.38,3.89,4,550648,0
+UAMY.US,D,20120622,000000,4.05,4.39,4.04,4.21,6489436,0
+UAMY.US,D,20120625,000000,4.15,4.19,3.75,3.78,249505,0
+UAMY.US,D,20120626,000000,3.83,4.75,3.5,4.04,323761,0
+UAMY.US,D,20120627,000000,3.97,4.1,3.9,4.05,98287,0
+UAMY.US,D,20120628,000000,4,4.09,3.84,4.07,243284,0
+UAMY.US,D,20120629,000000,4.01,4.11,3.66,4.04,301429,0
+UAMY.US,D,20120702,000000,4.2,4.25,3.89,4.06,153137,0
+UAMY.US,D,20120703,000000,4.01,4.03,3.85,4.03,53723,0
+UAMY.US,D,20120705,000000,4.01,4.04,3.9,3.91,77404,0
+UAMY.US,D,20120706,000000,3.87,3.94,3.8,3.9,76027,0
+UAMY.US,D,20120709,000000,3.88,3.9,3.77,3.82,80455,0
+UAMY.US,D,20120710,000000,3.75,3.76,3.4,3.5,120906,0
+UAMY.US,D,20120711,000000,3.52,3.52,3.31,3.34,103593,0
+UAMY.US,D,20120712,000000,3.3,3.44,3.11,3.37,189853,0
+UAMY.US,D,20120713,000000,3.37,3.46,3.3,3.45,74639,0
+UAMY.US,D,20120716,000000,3.46,3.53,3.4,3.48,38300,0
+UAMY.US,D,20120717,000000,3.52,3.59,3.36,3.52,156376,0
+UAMY.US,D,20120718,000000,3.53,3.53,3.3,3.39,132435,0
+UAMY.US,D,20120719,000000,3.37,3.42,3.21,3.36,156726,0
+UAMY.US,D,20120720,000000,3.34,3.34,3.02,3.06,179819,0
+UAMY.US,D,20120723,000000,3.07,3.07,2.85,2.92,137335,0
+UAMY.US,D,20120724,000000,2.92,2.99,2.57,2.59,179267,0
+UAMY.US,D,20120725,000000,2.62,2.69,2.49,2.59,241075,0
+UAMY.US,D,20120726,000000,2.63,2.82,2.59,2.82,115202,0
+UAMY.US,D,20120727,000000,2.84,2.99,2.7,2.99,122821,0
+UAMY.US,D,20120730,000000,3.09,3.09,2.84,2.95,60319,0
+UAMY.US,D,20120731,000000,2.93,2.93,2.76,2.82,147726,0
+UAMY.US,D,20120801,000000,2.81,2.89,2.52,2.52,261217,0
+UAMY.US,D,20120802,000000,2.53,2.6,2.52,2.57,160607,0
+UAMY.US,D,20120803,000000,2.63,2.75,2.55,2.7,103525,0
+UAMY.US,D,20120806,000000,2.71,2.71,2.53,2.65,67619,0
+UAMY.US,D,20120807,000000,2.65,2.76,2.53,2.57,146436,0
+UAMY.US,D,20120808,000000,2.54,2.54,2.35,2.4,152093,0
+UAMY.US,D,20120809,000000,2.39,2.65,2.35,2.44,155894,0
+UAMY.US,D,20120810,000000,2.44,2.46,2.33,2.36,113557,0
+UAMY.US,D,20120813,000000,2.36,2.45,2.3,2.38,142780,0
+UAMY.US,D,20120814,000000,2.38,2.43,2.34,2.38,49261,0
+UAMY.US,D,20120815,000000,2.36,2.43,2.33,2.41,80851,0
+UAMY.US,D,20120816,000000,2.4,2.66,2.37,2.65,146537,0
+UAMY.US,D,20120817,000000,2.64,2.66,2.47,2.54,205500,0
+UAMY.US,D,20120820,000000,2.54,2.63,2.42,2.47,115534,0
+UAMY.US,D,20120821,000000,2.86,2.86,2.45,2.49,103785,0
+UAMY.US,D,20120822,000000,2.48,2.55,2.41,2.5,78064,0
+UAMY.US,D,20120823,000000,2.44,2.44,2.25,2.36,193263,0
+UAMY.US,D,20120824,000000,2.33,2.38,2.29,2.37,83187,0
+UAMY.US,D,20120827,000000,2.37,2.46,2.35,2.46,41359,0
+UAMY.US,D,20120828,000000,2.46,2.54,2.41,2.49,120705,0
+UAMY.US,D,20120829,000000,2.5,2.59,2.48,2.58,54676,0
+UAMY.US,D,20120830,000000,2.57,2.65,2.57,2.6,40481,0
+UAMY.US,D,20120831,000000,2.63,2.64,2.48,2.6,67008,0
+UAMY.US,D,20120904,000000,2.63,2.63,2.4,2.54,64102,0
+UAMY.US,D,20120905,000000,2.44,2.59,2.39,2.46,92284,0
+UAMY.US,D,20120906,000000,2.39,2.64,2.39,2.6,130866,0
+UAMY.US,D,20120907,000000,2.64,2.68,2.61,2.66,80991,0
+UAMY.US,D,20120910,000000,2.7,2.77,2.7,2.76,94477,0
+UAMY.US,D,20120911,000000,2.79,2.87,2.74,2.8,60611,0
+UAMY.US,D,20120912,000000,2.82,2.85,2.66,2.74,50958,0
+UAMY.US,D,20120913,000000,2.56,2.96,2.56,2.86,132888,0
+UAMY.US,D,20120914,000000,3.09,3.09,2.86,2.89,143008,0
+UAMY.US,D,20120917,000000,2.71,2.8,2.6,2.76,97900,0
+UAMY.US,D,20120918,000000,2.8,2.8,2.62,2.73,56659,0
+UAMY.US,D,20120919,000000,2.74,2.74,2.5,2.51,111602,0
+UAMY.US,D,20120920,000000,2.35,2.4,2.1,2.18,637276,0
+UAMY.US,D,20120921,000000,2.38,2.38,1.81,2.18,790855,0
+UAMY.US,D,20120924,000000,2.1,2.29,2.1,2.21,117496,0
+UAMY.US,D,20120925,000000,2.31,2.35,1.98,2.08,243934,0
+UAMY.US,D,20120926,000000,2.02,2.32,1.97,2.01,141077,0
+UAMY.US,D,20120927,000000,1.96,2.14,1.96,2.02,140379,0
+UAMY.US,D,20120928,000000,1.99,2.12,1.93,1.95,386407,0
+UAMY.US,D,20121001,000000,2,2.09,1.93,2,140138,0
+UAMY.US,D,20121002,000000,2.01,2.08,1.98,2,84514,0
+UAMY.US,D,20121003,000000,2,2.09,1.98,1.99,67144,0
+UAMY.US,D,20121004,000000,2,2,1.94,1.99,66599,0
+UAMY.US,D,20121005,000000,1.99,2.01,1.97,1.97,59211,0
+UAMY.US,D,20121008,000000,1.97,2,1.94,1.96,30971,0
+UAMY.US,D,20121009,000000,1.96,1.97,1.93,1.95,106265,0
+UAMY.US,D,20121010,000000,1.98,2,1.92,1.95,83698,0
+UAMY.US,D,20121011,000000,1.97,1.99,1.96,1.99,15052,0
+UAMY.US,D,20121012,000000,1.99,2.01,1.95,1.96,30607,0
+UAMY.US,D,20121015,000000,1.99,2.02,1.95,2,91339,0
+UAMY.US,D,20121016,000000,2,2.11,1.95,2.11,45456,0
+UAMY.US,D,20121017,000000,2.1,2.21,2.05,2.2,31736,0
+UAMY.US,D,20121018,000000,2.23,2.39,2.23,2.35,95241,0
+UAMY.US,D,20121019,000000,2.31,2.42,2.01,2.06,150249,0
+UAMY.US,D,20121022,000000,2.05,2.07,2.02,2.05,58779,0
+UAMY.US,D,20121023,000000,2.05,2.11,2.04,2.04,25008,0
+UAMY.US,D,20121024,000000,2.05,2.05,2,2,17171,0
+UAMY.US,D,20121025,000000,2.01,2.05,1.98,2.05,44627,0
+UAMY.US,D,20121026,000000,2.06,2.11,2.02,2.1,17060,0
+UAMY.US,D,20121031,000000,2.01,2.1,2,2.04,50251,0
+UAMY.US,D,20121101,000000,2.05,2.09,2,2.05,89561,0
+UAMY.US,D,20121102,000000,2.06,2.1,2,2,58234,0
+UAMY.US,D,20121105,000000,2.01,2.1,1.95,2,28166,0
+UAMY.US,D,20121106,000000,2,2,1.92,1.94,58668,0
+UAMY.US,D,20121107,000000,1.95,1.97,1.71,1.71,193087,0
+UAMY.US,D,20121108,000000,1.72,1.91,1.72,1.88,82399,0
+UAMY.US,D,20121109,000000,1.87,1.89,1.69,1.88,51021,0
+UAMY.US,D,20121112,000000,1.86,1.96,1.82,1.93,59854,0
+UAMY.US,D,20121113,000000,1.88,1.97,1.88,1.89,37272,0
+UAMY.US,D,20121114,000000,1.86,1.86,1.67,1.68,49605,0
+UAMY.US,D,20121115,000000,1.7,1.75,1.43,1.5,83481,0
+UAMY.US,D,20121116,000000,1.42,1.77,1.36,1.66,183700,0
+UAMY.US,D,20121119,000000,1.67,1.85,1.62,1.8,71993,0
+UAMY.US,D,20121120,000000,1.8,1.8,1.67,1.73,54481,0
+UAMY.US,D,20121121,000000,1.73,1.8,1.71,1.8,35768,0
+UAMY.US,D,20121123,000000,1.8,1.8,1.75,1.78,28167,0
+UAMY.US,D,20121126,000000,1.76,1.94,1.72,1.94,53323,0
+UAMY.US,D,20121127,000000,1.89,1.95,1.88,1.92,30932,0
+UAMY.US,D,20121128,000000,1.87,1.9,1.76,1.89,15414,0
+UAMY.US,D,20121129,000000,1.92,1.92,1.81,1.88,30951,0
+UAMY.US,D,20121130,000000,1.91,1.98,1.83,1.97,73559,0
+UAMY.US,D,20121203,000000,1.99,2.03,1.92,1.93,30926,0
+UAMY.US,D,20121204,000000,1.94,1.98,1.65,1.74,110620,0
+UAMY.US,D,20121205,000000,1.76,1.76,1.62,1.71,24156,0
+UAMY.US,D,20121206,000000,1.69,1.74,1.66,1.72,14270,0
+UAMY.US,D,20121207,000000,1.75,1.77,1.65,1.7,56873,0
+UAMY.US,D,20121210,000000,1.72,1.79,1.67,1.79,38296,0
+UAMY.US,D,20121211,000000,1.83,1.93,1.83,1.92,60074,0
+UAMY.US,D,20121212,000000,1.93,1.93,1.73,1.75,48973,0
+UAMY.US,D,20121213,000000,1.76,1.78,1.75,1.75,46970,0
+UAMY.US,D,20121214,000000,1.72,1.83,1.66,1.7,128426,0
+UAMY.US,D,20121217,000000,1.72,1.8,1.72,1.8,129194,0
+UAMY.US,D,20121218,000000,1.8,1.9,1.76,1.9,79844,0
+UAMY.US,D,20121219,000000,1.86,1.9,1.85,1.9,30552,0
+UAMY.US,D,20121220,000000,1.94,2,1.78,1.95,124870,0
+UAMY.US,D,20121221,000000,1.95,1.99,1.9,1.95,232137,0
+UAMY.US,D,20121224,000000,1.91,1.98,1.85,1.86,33649,0
+UAMY.US,D,20121226,000000,1.91,2.01,1.91,1.92,51166,0
+UAMY.US,D,20121227,000000,1.96,1.97,1.87,1.89,22810,0
+UAMY.US,D,20121228,000000,1.9,1.9,1.78,1.85,55862,0
+UAMY.US,D,20121231,000000,1.88,1.9,1.76,1.76,74201,0
+UAMY.US,D,20130102,000000,1.86,2.09,1.8,2.06,175749,0
+UAMY.US,D,20130103,000000,2.07,2.26,1.93,2.01,60169,0
+UAMY.US,D,20130104,000000,2.14,2.24,2.05,2.11,65883,0
+UAMY.US,D,20130107,000000,2.13,2.14,2.07,2.13,50967,0
+UAMY.US,D,20130108,000000,2.23,2.28,2.12,2.17,100214,0
+UAMY.US,D,20130109,000000,2.19,2.22,2.15,2.17,70462,0
+UAMY.US,D,20130110,000000,2.17,2.28,2.12,2.24,93843,0
+UAMY.US,D,20130111,000000,2.28,2.34,2.26,2.33,65676,0
+UAMY.US,D,20130114,000000,2.33,2.34,2.14,2.15,53649,0
+UAMY.US,D,20130115,000000,2.13,2.16,2.08,2.11,21807,0
+UAMY.US,D,20130116,000000,2.1,2.16,2.04,2.14,35659,0
+UAMY.US,D,20130117,000000,2.18,2.22,2.11,2.17,46199,0
+UAMY.US,D,20130118,000000,2.17,2.19,2.04,2.18,57782,0
+UAMY.US,D,20130122,000000,2.18,2.19,2,2.17,51319,0
+UAMY.US,D,20130123,000000,2.2,2.2,2.11,2.15,33200,0
+UAMY.US,D,20130124,000000,2.15,2.2,2.07,2.09,23548,0
+UAMY.US,D,20130125,000000,2.1,2.12,2.1,2.1,141407,0
+UAMY.US,D,20130128,000000,2.08,2.08,2.01,2.05,29931,0
+UAMY.US,D,20130129,000000,2.06,2.11,1.91,2.08,64979,0
+UAMY.US,D,20130130,000000,2.07,2.12,1.97,1.98,42751,0
+UAMY.US,D,20130131,000000,2,2.14,1.92,2.14,68400,0
+UAMY.US,D,20130201,000000,2.15,2.15,1.99,2.09,60176,0
+UAMY.US,D,20130204,000000,2.12,2.12,1.92,1.96,55680,0
+UAMY.US,D,20130205,000000,1.96,1.97,1.89,1.92,52528,0
+UAMY.US,D,20130206,000000,1.9,1.99,1.85,1.91,45443,0
+UAMY.US,D,20130207,000000,1.9,1.98,1.85,1.97,49561,0
+UAMY.US,D,20130208,000000,1.93,2,1.9,1.98,51660,0
+UAMY.US,D,20130211,000000,1.95,1.99,1.95,1.99,19258,0
+UAMY.US,D,20130212,000000,1.99,2.02,1.96,2.02,50024,0
+UAMY.US,D,20130213,000000,2.02,2.02,2,2.01,34346,0
+UAMY.US,D,20130214,000000,2.05,2.09,1.96,2.08,51412,0
+UAMY.US,D,20130215,000000,2.1,2.1,1.96,2.02,92766,0
+UAMY.US,D,20130219,000000,2.09,2.11,1.91,2.02,72644,0
+UAMY.US,D,20130220,000000,2.01,2.05,1.89,1.9,71437,0
+UAMY.US,D,20130221,000000,1.9,1.94,1.75,1.77,69186,0
+UAMY.US,D,20130222,000000,1.82,1.85,1.78,1.85,31016,0
+UAMY.US,D,20130225,000000,1.85,1.87,1.76,1.76,47171,0
+UAMY.US,D,20130226,000000,1.76,1.76,1.65,1.74,36630,0
+UAMY.US,D,20130227,000000,1.74,1.83,1.74,1.83,29045,0
+UAMY.US,D,20130228,000000,1.85,1.9,1.82,1.87,136089,0
+UAMY.US,D,20130301,000000,1.83,1.88,1.74,1.83,41865,0
+UAMY.US,D,20130304,000000,1.81,1.83,1.75,1.79,19864,0
+UAMY.US,D,20130305,000000,1.79,1.83,1.68,1.83,62947,0
+UAMY.US,D,20130306,000000,1.81,1.81,1.64,1.68,49143,0
+UAMY.US,D,20130307,000000,1.68,1.75,1.68,1.73,61561,0
+UAMY.US,D,20130308,000000,1.78,1.79,1.72,1.79,42045,0
+UAMY.US,D,20130311,000000,1.8,1.95,1.8,1.94,58831,0
+UAMY.US,D,20130312,000000,1.93,2,1.93,1.98,61182,0
+UAMY.US,D,20130313,000000,1.98,1.99,1.86,1.99,39100,0
+UAMY.US,D,20130314,000000,1.95,2,1.94,2,38357,0
+UAMY.US,D,20130315,000000,1.94,1.95,1.91,1.95,137183,0
+UAMY.US,D,20130318,000000,1.84,1.91,1.72,1.89,42992,0
+UAMY.US,D,20130319,000000,1.89,1.89,1.78,1.79,62184,0
+UAMY.US,D,20130320,000000,1.77,1.83,1.72,1.83,57537,0
+UAMY.US,D,20130321,000000,1.8,1.8,1.75,1.77,47802,0
+UAMY.US,D,20130322,000000,1.77,1.85,1.72,1.83,22386,0
+UAMY.US,D,20130325,000000,1.83,1.83,1.75,1.79,78559,0
+UAMY.US,D,20130326,000000,1.81,1.81,1.73,1.76,20843,0
+UAMY.US,D,20130327,000000,1.73,1.75,1.69,1.74,27212,0
+UAMY.US,D,20130328,000000,1.8,1.8,1.72,1.73,40488,0
+UAMY.US,D,20130401,000000,1.73,1.73,1.62,1.65,75837,0
+UAMY.US,D,20130402,000000,1.65,1.65,1.51,1.55,84491,0
+UAMY.US,D,20130403,000000,1.54,1.57,1.53,1.55,58175,0
+UAMY.US,D,20130404,000000,1.55,1.63,1.35,1.49,80454,0
+UAMY.US,D,20130405,000000,1.45,1.61,1.44,1.47,76880,0
+UAMY.US,D,20130408,000000,1.49,1.5,1.41,1.48,55189,0
+UAMY.US,D,20130409,000000,1.45,1.59,1.4,1.53,69448,0
+UAMY.US,D,20130410,000000,1.53,1.82,1.49,1.79,74844,0
+UAMY.US,D,20130411,000000,1.92,1.92,1.81,1.85,85977,0
+UAMY.US,D,20130412,000000,1.8,1.9,1.65,1.84,48905,0
+UAMY.US,D,20130415,000000,1.82,1.82,1.51,1.54,162061,0
+UAMY.US,D,20130416,000000,1.56,1.75,1.55,1.65,56583,0
+UAMY.US,D,20130417,000000,1.6,1.68,1.41,1.5,108158,0
+UAMY.US,D,20130418,000000,1.5,1.5,1.4,1.46,35969,0
+UAMY.US,D,20130419,000000,1.43,1.48,1.39,1.41,98396,0
+UAMY.US,D,20130422,000000,1.39,1.44,1.39,1.43,58605,0
+UAMY.US,D,20130423,000000,1.47,1.55,1.44,1.55,76039,0
+UAMY.US,D,20130424,000000,1.53,1.55,1.51,1.55,24455,0
+UAMY.US,D,20130425,000000,1.55,1.55,1.47,1.48,56699,0
+UAMY.US,D,20130426,000000,1.48,1.48,1.41,1.41,50687,0
+UAMY.US,D,20130429,000000,1.39,1.45,1.39,1.44,30849,0
+UAMY.US,D,20130430,000000,1.44,1.55,1.43,1.52,38496,0
+UAMY.US,D,20130501,000000,1.52,1.54,1.38,1.38,199155,0
+UAMY.US,D,20130502,000000,1.4,1.5,1.39,1.42,47300,0
+UAMY.US,D,20130503,000000,1.48,1.5,1.41,1.45,49999,0
+UAMY.US,D,20130506,000000,1.42,1.43,1.4,1.41,21788,0
+UAMY.US,D,20130507,000000,1.39,1.39,1.35,1.37,63380,0
+UAMY.US,D,20130508,000000,1.35,1.42,1.35,1.41,92684,0
+UAMY.US,D,20130509,000000,1.38,1.38,1.33,1.34,78616,0
+UAMY.US,D,20130510,000000,1.38,1.38,1.3,1.36,68037,0
+UAMY.US,D,20130513,000000,1.32,1.34,1.3,1.31,98854,0
+UAMY.US,D,20130514,000000,1.31,1.32,1.26,1.3,137915,0
+UAMY.US,D,20130515,000000,1.29,1.29,1.11,1.26,234942,0
+UAMY.US,D,20130516,000000,1.27,1.28,1.17,1.28,132264,0
+UAMY.US,D,20130517,000000,1.27,1.27,1.19,1.21,121446,0
+UAMY.US,D,20130520,000000,1.2,1.33,1.2,1.31,103941,0
+UAMY.US,D,20130521,000000,1.32,1.38,1.25,1.27,48298,0
+UAMY.US,D,20130522,000000,1.27,1.32,1.22,1.27,116186,0
+UAMY.US,D,20130523,000000,1.26,1.36,1.26,1.35,55452,0
+UAMY.US,D,20130524,000000,1.36,1.4,1.36,1.38,143013,0
+UAMY.US,D,20130528,000000,1.41,1.47,1.4,1.44,87851,0
+UAMY.US,D,20130529,000000,1.42,1.47,1.42,1.46,72245,0
+UAMY.US,D,20130530,000000,1.44,1.48,1.39,1.46,121974,0
+UAMY.US,D,20130531,000000,1.49,1.55,1.37,1.43,292405,0
+UAMY.US,D,20130603,000000,1.47,1.57,1.39,1.41,191263,0
+UAMY.US,D,20130604,000000,1.42,1.45,1.26,1.31,92601,0
+UAMY.US,D,20130605,000000,1.3,1.34,1.19,1.3,45465,0
+UAMY.US,D,20130606,000000,1.31,1.31,1.18,1.21,115201,0
+UAMY.US,D,20130607,000000,1.19,1.23,1.16,1.19,59605,0
+UAMY.US,D,20130610,000000,1.15,1.17,1.06,1.08,167322,0
+UAMY.US,D,20130611,000000,1.06,1.07,0.97,0.98,150873,0
+UAMY.US,D,20130612,000000,0.97,1.02,0.96,0.96,389597,0
+UAMY.US,D,20130613,000000,0.99,1.24,0.99,1.15,461392,0
+UAMY.US,D,20130614,000000,1.14,1.3,1.09,1.11,117055,0
+UAMY.US,D,20130617,000000,1.15,1.17,1.05,1.06,96418,0
+UAMY.US,D,20130618,000000,1.06,1.12,1.05,1.11,129238,0
+UAMY.US,D,20130619,000000,1.12,1.23,1.12,1.2,226895,0
+UAMY.US,D,20130620,000000,1.25,1.35,1.06,1.06,386148,0
+UAMY.US,D,20130621,000000,1.06,1.33,1.06,1.24,369025,0
+UAMY.US,D,20130624,000000,1.24,1.24,1.11,1.15,193158,0
+UAMY.US,D,20130625,000000,1.17,1.28,1.14,1.26,205650,0
+UAMY.US,D,20130626,000000,1.29,1.29,1.15,1.16,85039,0
+UAMY.US,D,20130627,000000,1.2,1.28,1.18,1.27,203907,0
+UAMY.US,D,20130628,000000,1.26,1.33,1.09,1.11,4204358,0
+UAMY.US,D,20130701,000000,1.15,1.23,1.15,1.17,177811,0
+UAMY.US,D,20130702,000000,1.15,1.18,1.15,1.15,123363,0
+UAMY.US,D,20130703,000000,1.14,1.15,1.11,1.15,294148,0
+UAMY.US,D,20130705,000000,1.14,1.14,1.09,1.1,68129,0
+UAMY.US,D,20130708,000000,1.11,1.15,1.08,1.08,77941,0
+UAMY.US,D,20130709,000000,1.11,1.13,1.08,1.08,121165,0
+UAMY.US,D,20130710,000000,1.11,1.17,1.07,1.17,152495,0
+UAMY.US,D,20130711,000000,1.19,1.19,1.09,1.12,74967,0
+UAMY.US,D,20130712,000000,1.07,1.12,1.07,1.09,95482,0
+UAMY.US,D,20130715,000000,1.11,1.13,1.09,1.09,44299,0
+UAMY.US,D,20130716,000000,1.11,1.12,1.09,1.09,44623,0
+UAMY.US,D,20130717,000000,1.11,1.12,1.05,1.05,71441,0
+UAMY.US,D,20130718,000000,1.05,1.08,1.02,1.02,71931,0
+UAMY.US,D,20130719,000000,1.02,1.05,0.99,1.01,84138,0
+UAMY.US,D,20130722,000000,1.02,1.04,1.01,1.01,55650,0
+UAMY.US,D,20130723,000000,1.03,1.03,0.98,0.98,52046,0
+UAMY.US,D,20130724,000000,0.98,1.01,0.97,0.97,98932,0
+UAMY.US,D,20130725,000000,0.98,1,0.95,0.95,49776,0
+UAMY.US,D,20130726,000000,0.95,0.97,0.95,0.95,44856,0
+UAMY.US,D,20130729,000000,0.97,0.98,0.95,0.95,81243,0
+UAMY.US,D,20130730,000000,0.95,0.96,0.9,0.93,111723,0
+UAMY.US,D,20130731,000000,0.95,0.96,0.93,0.94,93145,0
+UAMY.US,D,20130801,000000,0.95,0.95,0.92,0.93,58300,0
+UAMY.US,D,20130802,000000,0.94,0.96,0.92,0.92,45640,0
+UAMY.US,D,20130805,000000,0.93,0.95,0.92,0.92,27618,0
+UAMY.US,D,20130806,000000,0.93,0.95,0.92,0.93,22774,0
+UAMY.US,D,20130807,000000,0.93,0.93,0.9,0.91,35867,0
+UAMY.US,D,20130808,000000,0.91,0.92,0.9,0.91,59704,0
+UAMY.US,D,20130809,000000,0.92,0.96,0.9,0.94,49038,0
+UAMY.US,D,20130812,000000,0.96,1.12,0.93,1.08,132820,0
+UAMY.US,D,20130813,000000,1.14,1.14,1.09,1.11,84072,0
+UAMY.US,D,20130814,000000,1.12,1.18,1.11,1.15,26047,0
+UAMY.US,D,20130815,000000,1.13,1.19,1.11,1.13,31262,0
+UAMY.US,D,20130816,000000,1.14,1.29,1.12,1.26,71256,0
+UAMY.US,D,20130819,000000,1.27,1.3,1.24,1.26,116285,0
+UAMY.US,D,20130820,000000,1.32,1.32,1.26,1.3,64536,0
+UAMY.US,D,20130821,000000,1.32,1.32,1.25,1.25,41787,0
+UAMY.US,D,20130822,000000,1.25,1.25,1.13,1.17,36374,0
+UAMY.US,D,20130823,000000,1.22,1.26,1.17,1.2,40057,0
+UAMY.US,D,20130826,000000,1.23,1.27,1.14,1.16,23600,0
+UAMY.US,D,20130827,000000,1.16,1.16,1.08,1.08,22204,0
+UAMY.US,D,20130828,000000,1.07,1.11,1.04,1.07,44100,0
+UAMY.US,D,20130829,000000,1.09,1.11,1.05,1.08,17330,0
+UAMY.US,D,20130830,000000,1.08,1.19,1.08,1.18,15479,0
+UAMY.US,D,20130903,000000,1.22,1.29,1.22,1.28,62712,0
+UAMY.US,D,20130904,000000,1.35,1.4,1.22,1.35,171506,0
+UAMY.US,D,20130905,000000,1.33,1.35,1.29,1.34,33949,0
+UAMY.US,D,20130906,000000,1.35,1.4,1.31,1.31,15034,0
+UAMY.US,D,20130909,000000,1.35,1.36,1.3,1.35,47243,0
+UAMY.US,D,20130910,000000,1.39,1.45,1.39,1.41,71940,0
+UAMY.US,D,20130911,000000,1.42,1.49,1.41,1.45,57087,0
+UAMY.US,D,20130912,000000,1.46,1.59,1.41,1.48,133189,0
+UAMY.US,D,20130913,000000,1.5,1.54,1.47,1.5,23997,0
+UAMY.US,D,20130916,000000,1.52,1.56,1.45,1.51,41519,0
+UAMY.US,D,20130917,000000,1.51,1.6,1.45,1.6,106351,0
+UAMY.US,D,20130918,000000,1.6,1.67,1.59,1.62,54058,0
+UAMY.US,D,20130919,000000,1.6,1.64,1.56,1.62,51249,0
+UAMY.US,D,20130920,000000,1.56,1.7,1.55,1.7,106569,0
+UAMY.US,D,20130923,000000,1.66,1.73,1.6,1.64,113481,0
+UAMY.US,D,20130924,000000,1.63,1.66,1.57,1.61,111411,0
+UAMY.US,D,20130925,000000,1.6,1.6,1.46,1.46,122957,0
+UAMY.US,D,20130926,000000,1.45,1.45,1.28,1.35,72773,0
+UAMY.US,D,20130927,000000,1.32,1.36,1.31,1.32,48774,0
+UAMY.US,D,20130930,000000,1.32,1.4,1.27,1.39,19867,0
+UAMY.US,D,20131001,000000,1.48,1.59,1.36,1.51,22825,0
+UAMY.US,D,20131002,000000,1.58,1.66,1.52,1.63,54980,0
+UAMY.US,D,20131003,000000,1.66,1.66,1.47,1.55,70227,0
+UAMY.US,D,20131004,000000,1.55,1.58,1.49,1.56,79122,0
+UAMY.US,D,20131007,000000,1.55,1.6,1.55,1.57,68560,0
+UAMY.US,D,20131008,000000,1.57,1.57,1.31,1.38,41219,0
+UAMY.US,D,20131009,000000,1.32,1.36,1.24,1.32,22659,0
+UAMY.US,D,20131010,000000,1.25,1.46,1.25,1.44,74791,0
+UAMY.US,D,20131011,000000,1.5,1.5,1.34,1.42,28430,0
+UAMY.US,D,20131014,000000,1.49,1.49,1.35,1.38,2018,0
+UAMY.US,D,20131015,000000,1.38,1.38,1.31,1.34,58695,0
+UAMY.US,D,20131016,000000,1.34,1.52,1.34,1.46,100081,0
+UAMY.US,D,20131017,000000,1.49,1.49,1.4,1.4,54792,0
+UAMY.US,D,20131018,000000,1.4,1.4,1.33,1.36,53556,0
+UAMY.US,D,20131021,000000,1.38,1.46,1.34,1.46,5129,0
+UAMY.US,D,20131022,000000,1.48,1.49,1.38,1.45,49283,0
+UAMY.US,D,20131023,000000,1.44,1.49,1.4,1.45,36800,0
+UAMY.US,D,20131024,000000,1.43,1.5,1.35,1.44,10205,0
+UAMY.US,D,20131025,000000,1.45,1.5,1.41,1.48,38000,0
+UAMY.US,D,20131028,000000,1.48,1.5,1.43,1.49,54059,0
+UAMY.US,D,20131029,000000,1.48,1.6,1.48,1.56,65223,0
+UAMY.US,D,20131030,000000,1.56,1.58,1.53,1.56,35300,0
+UAMY.US,D,20131031,000000,1.56,1.6,1.53,1.58,47578,0
+UAMY.US,D,20131101,000000,1.59,1.6,1.53,1.58,34891,0
+UAMY.US,D,20131104,000000,1.59,1.65,1.54,1.64,41160,0
+UAMY.US,D,20131105,000000,1.65,1.65,1.62,1.63,33504,0
+UAMY.US,D,20131106,000000,1.64,1.65,1.58,1.59,73083,0
+UAMY.US,D,20131107,000000,1.59,1.65,1.53,1.56,36581,0
+UAMY.US,D,20131108,000000,1.58,1.6,1.5,1.55,25227,0
+UAMY.US,D,20131111,000000,1.55,1.55,1.55,1.55,100,0
+UAMY.US,D,20131112,000000,1.63,1.65,1.52,1.52,38845,0
+UAMY.US,D,20131113,000000,1.5,1.6,1.48,1.54,42286,0
+UAMY.US,D,20131114,000000,1.53,1.64,1.5,1.61,10550,0
+UAMY.US,D,20131115,000000,1.63,1.92,1.56,1.88,110555,0
+UAMY.US,D,20131118,000000,1.82,1.83,1.7,1.76,108002,0
+UAMY.US,D,20131119,000000,1.71,1.85,1.7,1.81,70500,0
+UAMY.US,D,20131120,000000,1.8,1.9,1.69,1.88,50532,0
+UAMY.US,D,20131121,000000,1.86,2,1.85,1.95,40200,0
+UAMY.US,D,20131122,000000,1.9,2.05,1.85,2,86661,0
+UAMY.US,D,20131125,000000,2.05,2.19,2.05,2.08,76277,0
+UAMY.US,D,20131126,000000,2.08,2.1,1.85,2.04,33960,0
+UAMY.US,D,20131127,000000,2.01,2.05,1.92,2.03,14330,0
+UAMY.US,D,20131129,000000,2.03,2.14,2,2.1,22497,0
+UAMY.US,D,20131202,000000,2.04,2.05,1.98,2,28505,0
+UAMY.US,D,20131203,000000,2.01,2.03,1.98,2,29300,0
+UAMY.US,D,20131204,000000,1.98,2.12,1.94,2.04,73687,0
+UAMY.US,D,20131205,000000,2.05,2.12,1.95,2.07,16640,0
+UAMY.US,D,20131206,000000,2.09,2.12,1.97,2.04,27000,0
+UAMY.US,D,20131209,000000,2.01,2.11,1.92,1.97,23245,0
+UAMY.US,D,20131210,000000,2.06,2.09,1.98,2.03,23109,0
+UAMY.US,D,20131211,000000,2.01,2.01,1.98,2,51200,0
+UAMY.US,D,20131212,000000,1.98,2.07,1.92,1.95,26229,0
+UAMY.US,D,20131213,000000,1.93,2.02,1.93,1.96,43440,0
+UAMY.US,D,20131216,000000,1.92,2.12,1.91,2.01,35404,0
+UAMY.US,D,20131217,000000,1.98,2.05,1.94,2,10469,0
+UAMY.US,D,20131218,000000,2,2.04,1.95,1.99,34217,0
+UAMY.US,D,20131219,000000,1.97,2.01,1.9,2,102423,0
+UAMY.US,D,20131220,000000,1.99,2.04,1.94,2,78773,0
+UAMY.US,D,20131223,000000,2,2.04,1.95,1.95,65242,0
+UAMY.US,D,20131224,000000,1.97,1.97,1.95,1.95,5300,0
+UAMY.US,D,20131226,000000,1.95,2.04,1.88,1.99,65100,0
+UAMY.US,D,20131227,000000,2,2.05,1.9,2,106162,0
+UAMY.US,D,20131230,000000,1.94,2.06,1.94,2.01,62111,0
+UAMY.US,D,20131231,000000,1.97,2.06,1.95,1.97,99897,0
+UAMY.US,D,20140102,000000,2.04,2.04,1.91,1.91,30281,0
+UAMY.US,D,20140103,000000,1.92,2.05,1.92,1.99,36253,0
+UAMY.US,D,20140106,000000,1.97,2.05,1.93,2,31427,0
+UAMY.US,D,20140107,000000,1.96,2.05,1.96,2.03,23325,0
+UAMY.US,D,20140108,000000,2.05,2.05,2.01,2.01,28799,0
+UAMY.US,D,20140109,000000,2.04,2.12,2.03,2.1,83322,0
+UAMY.US,D,20140110,000000,2.05,2.06,2.02,2.02,14264,0
+UAMY.US,D,20140113,000000,2.01,2.05,1.97,2.01,54125,0
+UAMY.US,D,20140114,000000,2,2.03,1.97,1.98,24756,0
+UAMY.US,D,20140115,000000,1.97,2.07,1.95,2.03,84050,0
+UAMY.US,D,20140116,000000,2.03,2.25,1.98,2.1,80676,0
+UAMY.US,D,20140117,000000,2.14,2.18,2.1,2.15,75286,0
+UAMY.US,D,20140121,000000,2.12,2.18,2.05,2.07,49621,0
+UAMY.US,D,20140122,000000,2.05,2.14,2.03,2.06,81199,0
+UAMY.US,D,20140123,000000,2.11,2.11,2.03,2.04,14803,0
+UAMY.US,D,20140124,000000,2.05,2.05,1.95,1.95,88412,0
+UAMY.US,D,20140127,000000,1.96,2.2,1.96,2.02,39253,0
+UAMY.US,D,20140128,000000,2.09,2.13,1.99,2.1,15943,0
+UAMY.US,D,20140129,000000,2.08,2.09,1.96,1.99,23280,0
+UAMY.US,D,20140130,000000,2,2.09,1.99,2.05,11484,0
+UAMY.US,D,20140131,000000,2.04,2.08,1.97,2.07,33297,0
+UAMY.US,D,20140203,000000,2.05,2.05,1.98,2,6670,0
+UAMY.US,D,20140204,000000,2.06,2.06,1.95,1.98,16377,0
+UAMY.US,D,20140205,000000,1.97,2.03,1.83,2.03,74081,0
+UAMY.US,D,20140206,000000,2.05,2.05,1.91,1.95,26874,0
+UAMY.US,D,20140207,000000,1.91,1.95,1.9,1.95,13080,0
+UAMY.US,D,20140210,000000,1.91,1.96,1.8,1.94,15495,0
+UAMY.US,D,20140211,000000,1.99,2,1.9,1.95,7760,0
+UAMY.US,D,20140212,000000,1.95,1.95,1.81,1.94,16775,0
+UAMY.US,D,20140213,000000,1.91,1.96,1.9,1.92,3290,0
+UAMY.US,D,20140214,000000,1.91,1.97,1.9,1.95,11310,0
+UAMY.US,D,20140218,000000,1.95,1.95,1.85,1.89,42839,0
+UAMY.US,D,20140219,000000,1.89,1.93,1.85,1.9,30851,0
+UAMY.US,D,20140220,000000,1.85,1.95,1.85,1.91,42751,0
+UAMY.US,D,20140221,000000,1.85,1.94,1.85,1.9,54961,0
+UAMY.US,D,20140224,000000,1.9,1.94,1.84,1.9,54568,0
+UAMY.US,D,20140225,000000,1.87,1.9,1.83,1.89,43312,0
+UAMY.US,D,20140226,000000,1.89,1.91,1.79,1.89,43569,0
+UAMY.US,D,20140227,000000,1.86,1.9,1.79,1.86,71803,0
+UAMY.US,D,20140228,000000,1.85,1.92,1.85,1.91,8817,0
+UAMY.US,D,20140303,000000,1.87,1.9,1.75,1.81,41214,0
+UAMY.US,D,20140304,000000,1.85,1.9,1.81,1.86,15673,0
+UAMY.US,D,20140305,000000,1.83,1.92,1.75,1.9,21078,0
+UAMY.US,D,20140306,000000,1.92,1.92,1.89,1.91,10758,0
+UAMY.US,D,20140307,000000,1.91,1.91,1.9,1.9,5884,0
+UAMY.US,D,20140310,000000,1.89,1.9,1.83,1.89,12922,0
+UAMY.US,D,20140311,000000,1.87,1.88,1.79,1.87,31595,0
+UAMY.US,D,20140312,000000,1.87,1.88,1.86,1.88,3962,0
+UAMY.US,D,20140313,000000,1.88,1.88,1.84,1.85,2115,0
+UAMY.US,D,20140314,000000,1.87,1.87,1.87,1.87,4827,0
+UAMY.US,D,20140317,000000,1.86,1.95,1.85,1.86,28614,0
+UAMY.US,D,20140318,000000,1.82,1.86,1.72,1.75,40813,0
+UAMY.US,D,20140319,000000,1.73,1.84,1.73,1.81,8215,0
+UAMY.US,D,20140320,000000,1.8,1.9,1.76,1.86,22911,0
+UAMY.US,D,20140321,000000,1.76,1.83,1.76,1.83,20721,0
+UAMY.US,D,20140324,000000,1.79,1.81,1.76,1.81,14703,0
+UAMY.US,D,20140325,000000,1.78,1.81,1.72,1.81,17276,0
+UAMY.US,D,20140326,000000,1.75,1.82,1.72,1.8,19200,0
+UAMY.US,D,20140327,000000,1.83,1.88,1.8,1.84,29032,0
+UAMY.US,D,20140328,000000,1.84,1.85,1.77,1.8,22613,0
+UAMY.US,D,20140331,000000,1.76,1.88,1.67,1.82,17136,0
+UAMY.US,D,20140401,000000,1.85,1.85,1.84,1.84,1232,0
+UAMY.US,D,20140402,000000,1.8,1.94,1.8,1.89,24275,0
+UAMY.US,D,20140403,000000,1.86,1.89,1.83,1.86,6793,0
+UAMY.US,D,20140404,000000,1.82,1.92,1.82,1.86,2611,0
+UAMY.US,D,20140407,000000,1.81,1.87,1.81,1.87,3677,0
+UAMY.US,D,20140408,000000,1.87,1.94,1.87,1.92,8200,0
+UAMY.US,D,20140409,000000,1.94,2.05,1.9,2.03,82619,0
+UAMY.US,D,20140410,000000,2.11,2.17,2.02,2.03,53050,0
+UAMY.US,D,20140411,000000,2,2.17,1.94,1.96,55774,0
+UAMY.US,D,20140414,000000,1.96,2.02,1.9,1.98,27047,0
+UAMY.US,D,20140415,000000,1.95,1.96,1.91,1.96,11400,0
+UAMY.US,D,20140416,000000,1.98,2.02,1.93,1.98,25339,0
+UAMY.US,D,20140417,000000,1.92,1.93,1.83,1.86,52983,0
+UAMY.US,D,20140421,000000,1.92,1.99,1.89,1.95,88493,0
+UAMY.US,D,20140422,000000,1.95,1.99,1.93,1.99,6349,0
+UAMY.US,D,20140423,000000,1.99,2.02,1.94,2.01,7228,0
+UAMY.US,D,20140424,000000,2,2.02,2,2.01,7255,0
+UAMY.US,D,20140425,000000,1.92,2.02,1.92,2.01,2577,0
+UAMY.US,D,20140428,000000,1.95,2.01,1.92,2,6777,0
+UAMY.US,D,20140429,000000,1.92,2.01,1.92,1.95,2350,0
+UAMY.US,D,20140430,000000,1.96,2.02,1.86,2,17998,0
+UAMY.US,D,20140501,000000,2,2,1.85,1.95,12508,0
+UAMY.US,D,20140502,000000,1.97,1.97,1.97,1.97,477,0
+UAMY.US,D,20140505,000000,1.98,2,1.94,1.98,17827,0
+UAMY.US,D,20140506,000000,1.93,1.97,1.91,1.95,9770,0
+UAMY.US,D,20140507,000000,1.95,1.95,1.88,1.9,16469,0
+UAMY.US,D,20140508,000000,1.89,1.95,1.86,1.91,3749,0
+UAMY.US,D,20140509,000000,1.84,1.88,1.83,1.83,10312,0
+UAMY.US,D,20140512,000000,1.85,1.88,1.83,1.83,21884,0
+UAMY.US,D,20140513,000000,1.83,1.88,1.81,1.86,22690,0
+UAMY.US,D,20140514,000000,1.8,1.88,1.76,1.81,21101,0
+UAMY.US,D,20140515,000000,1.78,1.84,1.68,1.82,48760,0
+UAMY.US,D,20140516,000000,1.84,1.88,1.74,1.87,68264,0
+UAMY.US,D,20140519,000000,1.88,1.88,1.85,1.88,3761,0
+UAMY.US,D,20140520,000000,1.83,1.83,1.6,1.7,95818,0
+UAMY.US,D,20140521,000000,1.66,1.66,1.55,1.62,43696,0
+UAMY.US,D,20140522,000000,1.56,1.7,1.56,1.7,37368,0
+UAMY.US,D,20140523,000000,1.69,1.75,1.69,1.75,7365,0
+UAMY.US,D,20140527,000000,1.69,1.74,1.69,1.71,4600,0
+UAMY.US,D,20140528,000000,1.69,1.72,1.68,1.72,10140,0
+UAMY.US,D,20140529,000000,1.72,1.72,1.61,1.72,17865,0
+UAMY.US,D,20140530,000000,1.69,1.7,1.56,1.68,34599,0
+UAMY.US,D,20140602,000000,1.68,1.69,1.63,1.68,14114,0
+UAMY.US,D,20140603,000000,1.65,1.69,1.64,1.68,29444,0
+UAMY.US,D,20140604,000000,1.64,1.71,1.6,1.66,29743,0
+UAMY.US,D,20140605,000000,1.63,1.69,1.57,1.68,36751,0
+UAMY.US,D,20140606,000000,1.66,1.66,1.57,1.64,43858,0
+UAMY.US,D,20140609,000000,1.59,1.75,1.58,1.75,27007,0
+UAMY.US,D,20140610,000000,1.7,1.79,1.7,1.75,4800,0
+UAMY.US,D,20140611,000000,1.83,1.83,1.71,1.8,5582,0
+UAMY.US,D,20140612,000000,1.77,1.83,1.69,1.83,12718,0
+UAMY.US,D,20140613,000000,1.76,1.84,1.74,1.79,12294,0
+UAMY.US,D,20140616,000000,1.75,1.75,1.71,1.71,4922,0
+UAMY.US,D,20140617,000000,1.75,1.78,1.7,1.78,3093,0
+UAMY.US,D,20140618,000000,1.74,1.75,1.65,1.75,35458,0
+UAMY.US,D,20140619,000000,1.66,1.69,1.59,1.65,28365,0
+UAMY.US,D,20140620,000000,1.61,1.65,1.52,1.53,71299,0
+UAMY.US,D,20140623,000000,1.44,1.67,1.42,1.62,31678,0
+UAMY.US,D,20140624,000000,1.63,1.75,1.63,1.75,57797,0
+UAMY.US,D,20140625,000000,1.79,1.79,1.75,1.75,1253,0
+UAMY.US,D,20140626,000000,1.8,1.8,1.66,1.66,21681,0
+UAMY.US,D,20140627,000000,1.72,1.78,1.59,1.6,48600,0
+UAMY.US,D,20140630,000000,1.65,1.65,1.41,1.42,78817,0
+UAMY.US,D,20140701,000000,1.44,1.5,1.41,1.49,50387,0
+UAMY.US,D,20140702,000000,1.45,1.48,1.39,1.47,11400,0
+UAMY.US,D,20140703,000000,1.48,1.62,1.44,1.6,14910,0
+UAMY.US,D,20140707,000000,1.6,1.6,1.48,1.48,17067,0
+UAMY.US,D,20140708,000000,1.5,1.5,1.45,1.46,9424,0
+UAMY.US,D,20140709,000000,1.48,1.48,1.42,1.46,6176,0
+UAMY.US,D,20140710,000000,1.52,1.52,1.43,1.43,3675,0
+UAMY.US,D,20140711,000000,1.4,1.56,1.4,1.45,17939,0
+UAMY.US,D,20140714,000000,1.52,1.59,1.39,1.52,130571,0
+UAMY.US,D,20140715,000000,1.53,1.65,1.53,1.65,4727,0
+UAMY.US,D,20140716,000000,1.7,1.7,1.61,1.68,11775,0
+UAMY.US,D,20140717,000000,1.6,1.68,1.55,1.64,7750,0
+UAMY.US,D,20140718,000000,1.62,1.63,1.54,1.59,31138,0
+UAMY.US,D,20140721,000000,1.53,1.59,1.47,1.47,31116,0
+UAMY.US,D,20140722,000000,1.5,1.63,1.5,1.54,23946,0
+UAMY.US,D,20140723,000000,1.51,1.52,1.42,1.46,52861,0
+UAMY.US,D,20140724,000000,1.49,1.75,1.44,1.52,47044,0
+UAMY.US,D,20140725,000000,1.46,1.58,1.46,1.58,18240,0
+UAMY.US,D,20140728,000000,1.51,1.53,1.43,1.49,13610,0
+UAMY.US,D,20140729,000000,1.5,1.55,1.5,1.5,40229,0
+UAMY.US,D,20140730,000000,1.5,1.56,1.5,1.54,6031,0
+UAMY.US,D,20140731,000000,1.59,1.59,1.5,1.52,7938,0
+UAMY.US,D,20140801,000000,1.5,1.56,1.5,1.51,4349,0
+UAMY.US,D,20140804,000000,1.51,1.66,1.5,1.6,14910,0
+UAMY.US,D,20140805,000000,1.53,1.75,1.53,1.66,26950,0
+UAMY.US,D,20140806,000000,1.6,1.76,1.58,1.69,11511,0
+UAMY.US,D,20140807,000000,1.64,1.8,1.52,1.53,23271,0
+UAMY.US,D,20140808,000000,1.5,1.55,1.49,1.53,65102,0
+UAMY.US,D,20140811,000000,1.51,1.53,1.37,1.46,45372,0
+UAMY.US,D,20140812,000000,1.49,1.53,1.42,1.53,53967,0
+UAMY.US,D,20140813,000000,1.6,1.6,1.46,1.52,2719,0
+UAMY.US,D,20140814,000000,1.46,1.53,1.46,1.53,2225,0
+UAMY.US,D,20140815,000000,1.53,1.54,1.47,1.49,4100,0
+UAMY.US,D,20140818,000000,1.5,1.53,1.49,1.5,6776,0
+UAMY.US,D,20140819,000000,1.53,1.56,1.51,1.51,22939,0
+UAMY.US,D,20140820,000000,1.46,1.49,1.21,1.49,38534,0
+UAMY.US,D,20140821,000000,1.45,1.49,1.38,1.49,11600,0
+UAMY.US,D,20140822,000000,1.51,1.52,1.42,1.5,18196,0
+UAMY.US,D,20140825,000000,1.51,1.51,1.43,1.5,7695,0
+UAMY.US,D,20140826,000000,1.47,1.56,1.36,1.49,36252,0
+UAMY.US,D,20140827,000000,1.43,1.59,1.43,1.55,31091,0
+UAMY.US,D,20140828,000000,1.49,1.57,1.47,1.53,34145,0
+UAMY.US,D,20140829,000000,1.57,1.57,1.5,1.53,6567,0
+UAMY.US,D,20140902,000000,1.57,1.57,1.48,1.5,63551,0
+UAMY.US,D,20140903,000000,1.48,1.56,1.45,1.5,50971,0
+UAMY.US,D,20140904,000000,1.64,1.65,1.48,1.48,47884,0
+UAMY.US,D,20140905,000000,1.47,1.5,1.47,1.48,12871,0
+UAMY.US,D,20140908,000000,1.44,1.5,1.35,1.48,85063,0
+UAMY.US,D,20140909,000000,1.44,1.44,1.36,1.37,91191,0
+UAMY.US,D,20140910,000000,1.33,1.42,1.19,1.19,49327,0
+UAMY.US,D,20140911,000000,1.3,1.32,1.15,1.16,182585,0
+UAMY.US,D,20140912,000000,1.16,1.28,1.15,1.18,69283,0
+UAMY.US,D,20140915,000000,1.23,1.23,1.09,1.2,105013,0
+UAMY.US,D,20140916,000000,1.19,1.34,1.1,1.28,93841,0
+UAMY.US,D,20140917,000000,1.28,1.5,1.27,1.46,99050,0
+UAMY.US,D,20140918,000000,1.41,1.5,1.4,1.46,111165,0
+UAMY.US,D,20140919,000000,1.49,1.5,1.45,1.5,525088,0
+UAMY.US,D,20140922,000000,1.48,1.5,1.45,1.47,61452,0
+UAMY.US,D,20140923,000000,1.49,1.5,1.41,1.43,62793,0
+UAMY.US,D,20140924,000000,1.42,1.47,1.4,1.47,40278,0
+UAMY.US,D,20140925,000000,1.45,1.47,1.4,1.46,49790,0
+UAMY.US,D,20140926,000000,1.47,1.47,1.4,1.43,12834,0
+UAMY.US,D,20140929,000000,1.47,1.47,1.4,1.47,2037,0
+UAMY.US,D,20140930,000000,1.41,1.46,1.27,1.27,18942,0
+UAMY.US,D,20141001,000000,1.29,1.35,1.27,1.28,13438,0
+UAMY.US,D,20141002,000000,1.27,1.3,1.14,1.16,24365,0
+UAMY.US,D,20141003,000000,1.15,1.2,1.14,1.15,57940,0
+UAMY.US,D,20141006,000000,1.12,1.13,1.06,1.06,84483,0
+UAMY.US,D,20141007,000000,1.05,1.06,1,1.02,56274,0
+UAMY.US,D,20141008,000000,1.06,1.07,1,1,13061,0
+UAMY.US,D,20141009,000000,1.04,1.04,1,1.02,39393,0
+UAMY.US,D,20141010,000000,1.02,1.06,1.02,1.04,42421,0
+UAMY.US,D,20141013,000000,1.05,1.09,1.05,1.06,2645,0
+UAMY.US,D,20141014,000000,1.05,1.1,1.05,1.05,42359,0
+UAMY.US,D,20141015,000000,1.06,1.06,0.97,0.97,36189,0
+UAMY.US,D,20141016,000000,0.97,1,0.94,0.94,25416,0
+UAMY.US,D,20141017,000000,0.98,1.14,0.98,1.14,120342,0
+UAMY.US,D,20141020,000000,1.18,1.18,1.06,1.1,24074,0
+UAMY.US,D,20141021,000000,1.15,1.2,1.1,1.13,40025,0
+UAMY.US,D,20141022,000000,1.1,1.18,1.09,1.14,20355,0
+UAMY.US,D,20141023,000000,1.19,1.19,1.07,1.15,25780,0
+UAMY.US,D,20141024,000000,1.1,1.11,1.07,1.07,56495,0
+UAMY.US,D,20141027,000000,1.1,1.14,1.07,1.1,34559,0
+UAMY.US,D,20141028,000000,1.08,1.15,1.03,1.06,50539,0
+UAMY.US,D,20141029,000000,1.1,1.13,1.08,1.08,22414,0
+UAMY.US,D,20141030,000000,1.09,1.12,1.09,1.09,5800,0
+UAMY.US,D,20141031,000000,1.09,1.11,1.05,1.1,22330,0
+UAMY.US,D,20141103,000000,1.08,1.11,1.07,1.09,18606,0
+UAMY.US,D,20141104,000000,1.12,1.16,1.03,1.03,6738,0
+UAMY.US,D,20141105,000000,1.08,1.13,1.03,1.11,9489,0
+UAMY.US,D,20141106,000000,1.12,1.12,1.03,1.06,6754,0
+UAMY.US,D,20141107,000000,1.02,1.12,1.02,1.07,5136,0
+UAMY.US,D,20141110,000000,1.05,1.06,1.02,1.05,7431,0
+UAMY.US,D,20141111,000000,1.08,1.17,1.07,1.11,27712,0
+UAMY.US,D,20141112,000000,1.11,1.17,1.11,1.17,50755,0
+UAMY.US,D,20141113,000000,1.13,1.13,1.11,1.11,1510,0
+UAMY.US,D,20141114,000000,1.11,1.11,1.08,1.09,29039,0
+UAMY.US,D,20141117,000000,1.06,1.09,1.03,1.05,12045,0
+UAMY.US,D,20141118,000000,1.06,1.06,0.98,0.98,49344,0
+UAMY.US,D,20141119,000000,0.98,1.01,0.91,0.93,80815,0
+UAMY.US,D,20141120,000000,0.93,0.96,0.85,0.95,52095,0
+UAMY.US,D,20141121,000000,1.04,1.07,0.82,0.99,86503,0
+UAMY.US,D,20141124,000000,1,1,0.97,0.97,33839,0
+UAMY.US,D,20141125,000000,1.01,1.01,0.9,0.95,28190,0
+UAMY.US,D,20141126,000000,0.96,1.01,0.96,0.97,9718,0
+UAMY.US,D,20141128,000000,1.02,1.02,0.91,0.91,5000,0
+UAMY.US,D,20141201,000000,0.97,1.05,0.91,0.93,24368,0
+UAMY.US,D,20141202,000000,0.93,1,0.93,0.99,21316,0
+UAMY.US,D,20141203,000000,1,1,0.96,0.96,10391,0
+UAMY.US,D,20141204,000000,0.97,0.98,0.96,0.96,6326,0
+UAMY.US,D,20141205,000000,1,1.01,0.97,0.97,16707,0
+UAMY.US,D,20141208,000000,1,1,0.9,0.91,12233,0
+UAMY.US,D,20141209,000000,0.92,0.92,0.77,0.83,25312,0
+UAMY.US,D,20141210,000000,0.83,0.85,0.78,0.78,30026,0
+UAMY.US,D,20141211,000000,0.75,0.78,0.67,0.72,70159,0
+UAMY.US,D,20141212,000000,0.74,0.97,0.73,0.88,73370,0
+UAMY.US,D,20141215,000000,1,1,0.77,0.83,40888,0
+UAMY.US,D,20141216,000000,0.93,0.93,0.71,0.75,41683,0
+UAMY.US,D,20141217,000000,0.75,0.78,0.73,0.75,25579,0
+UAMY.US,D,20141218,000000,0.75,0.75,0.72,0.73,26742,0
+UAMY.US,D,20141219,000000,0.78,0.83,0.75,0.77,52405,0
+UAMY.US,D,20141222,000000,0.81,0.81,0.78,0.8,79989,0
+UAMY.US,D,20141223,000000,0.79,0.8,0.75,0.76,102494,0
+UAMY.US,D,20141224,000000,0.77,0.77,0.75,0.76,41317,0
+UAMY.US,D,20141226,000000,0.74,0.75,0.7,0.72,43801,0
+UAMY.US,D,20141229,000000,0.75,0.79,0.6,0.6,85647,0
+UAMY.US,D,20141230,000000,0.6,0.69,0.6,0.67,24768,0
+UAMY.US,D,20141231,000000,0.67,0.7,0.65,0.7,87023,0
+UAMY.US,D,20150102,000000,0.72,0.78,0.72,0.76,9070,0
+UAMY.US,D,20150105,000000,0.75,0.91,0.75,0.77,33554,0
+UAMY.US,D,20150106,000000,0.78,0.78,0.62,0.7,15645,0
+UAMY.US,D,20150107,000000,0.59,0.85,0.59,0.69,38750,0
+UAMY.US,D,20150108,000000,0.71,0.71,0.67,0.68,3602,0
+UAMY.US,D,20150109,000000,0.68,0.72,0.68,0.68,24033,0
+UAMY.US,D,20150112,000000,0.64,0.74,0.64,0.7,33540,0
+UAMY.US,D,20150113,000000,0.66,0.84,0.6,0.78,71832,0
+UAMY.US,D,20150114,000000,0.77,0.77,0.63,0.65,29645,0
+UAMY.US,D,20150115,000000,0.63,0.65,0.61,0.64,27550,0
+UAMY.US,D,20150116,000000,0.65,0.69,0.64,0.65,48879,0
+UAMY.US,D,20150120,000000,0.62,0.64,0.55,0.56,37724,0
+UAMY.US,D,20150121,000000,0.55,0.6,0.48,0.56,60884,0
+UAMY.US,D,20150122,000000,0.54,0.57,0.5,0.57,27430,0
+UAMY.US,D,20150123,000000,0.59,0.59,0.48,0.49,208844,0
+UAMY.US,D,20150126,000000,0.48,0.52,0.48,0.48,28455,0
+UAMY.US,D,20150127,000000,0.5,0.57,0.48,0.5,15400,0
+UAMY.US,D,20150128,000000,0.51,0.6,0.51,0.56,136557,0
+UAMY.US,D,20150129,000000,0.55,0.6,0.51,0.51,55155,0
+UAMY.US,D,20150130,000000,0.49,0.52,0.48,0.5,16200,0
+UAMY.US,D,20150202,000000,0.48,0.5,0.48,0.5,18564,0
+UAMY.US,D,20150203,000000,0.53,0.58,0.48,0.57,117247,0
+UAMY.US,D,20150204,000000,0.57,0.71,0.57,0.71,63392,0
+UAMY.US,D,20150205,000000,0.69,0.7,0.6,0.68,33198,0
+UAMY.US,D,20150206,000000,0.65,0.65,0.59,0.59,47072,0
+UAMY.US,D,20150209,000000,0.61,0.7,0.61,0.7,51254,0
+UAMY.US,D,20150210,000000,0.68,0.68,0.6,0.63,42414,0
+UAMY.US,D,20150211,000000,0.65,0.65,0.6,0.6,2882,0
+UAMY.US,D,20150212,000000,0.6,0.64,0.59,0.6,103610,0
+UAMY.US,D,20150213,000000,0.61,0.63,0.6,0.63,47205,0
+UAMY.US,D,20150217,000000,0.6,0.68,0.6,0.68,29640,0
+UAMY.US,D,20150218,000000,0.7,0.75,0.69,0.71,48585,0
+UAMY.US,D,20150219,000000,0.68,0.7,0.6,0.6,51023,0
+UAMY.US,D,20150220,000000,0.59,0.68,0.59,0.6,83617,0
+UAMY.US,D,20150223,000000,0.6,0.68,0.6,0.6,24075,0
+UAMY.US,D,20150224,000000,0.64,0.74,0.61,0.69,57246,0
+UAMY.US,D,20150225,000000,0.65,0.74,0.65,0.68,28866,0
+UAMY.US,D,20150226,000000,0.67,0.92,0.61,0.7,23567,0
+UAMY.US,D,20150227,000000,0.68,0.68,0.63,0.65,25468,0
+UAMY.US,D,20150302,000000,0.67,0.68,0.62,0.65,6800,0
+UAMY.US,D,20150303,000000,0.65,0.65,0.62,0.62,4900,0
+UAMY.US,D,20150304,000000,0.63,0.64,0.6,0.62,35900,0
+UAMY.US,D,20150305,000000,0.6,0.63,0.58,0.63,15700,0
+UAMY.US,D,20150306,000000,0.6,0.63,0.6,0.61,12800,0
+UAMY.US,D,20150309,000000,0.62,0.62,0.6,0.62,32200,0
+UAMY.US,D,20150310,000000,0.65,0.65,0.65,0.65,1200,0
+UAMY.US,D,20150311,000000,0.64,0.67,0.61,0.66,3600,0
+UAMY.US,D,20150312,000000,0.69,0.69,0.62,0.63,14500,0
+UAMY.US,D,20150313,000000,0.61,0.75,0.61,0.72,21000,0
+UAMY.US,D,20150316,000000,0.72,0.75,0.72,0.74,4900,0
+UAMY.US,D,20150317,000000,0.73,0.74,0.64,0.66,9300,0
+UAMY.US,D,20150318,000000,0.7,0.7,0.7,0.7,1900,0
+UAMY.US,D,20150319,000000,0.66,0.7,0.63,0.7,1200,0
+UAMY.US,D,20150320,000000,0.7,0.7,0.67,0.68,3800,0
+UAMY.US,D,20150323,000000,0.7,0.7,0.7,0.7,300,0
+UAMY.US,D,20150324,000000,0.7,0.75,0.68,0.68,7000,0
+UAMY.US,D,20150325,000000,0.67,0.67,0.58,0.59,12700,0
+UAMY.US,D,20150326,000000,0.59,0.59,0.59,0.59,100,0
+UAMY.US,D,20150327,000000,0.62,0.65,0.62,0.65,2300,0
+UAMY.US,D,20150330,000000,0.62,0.67,0.62,0.65,13000,0
+UAMY.US,D,20150331,000000,0.66,0.68,0.65,0.68,24185,0
+UAMY.US,D,20150401,000000,0.69,0.69,0.69,0.69,1100,0
+UAMY.US,D,20150402,000000,0.65,0.7,0.59,0.7,3200,0
+UAMY.US,D,20150406,000000,0.63,0.75,0.63,0.7,18900,0
+UAMY.US,D,20150407,000000,0.69,0.7,0.67,0.67,13267,0
+UAMY.US,D,20150408,000000,0.67,0.68,0.66,0.68,4700,0
+UAMY.US,D,20150409,000000,0.69,0.72,0.69,0.72,57853,0
+UAMY.US,D,20150410,000000,0.74,0.77,0.74,0.77,47000,0
+UAMY.US,D,20150413,000000,0.79,0.83,0.79,0.83,20100,0
+UAMY.US,D,20150414,000000,0.82,0.97,0.82,0.97,10200,0
+UAMY.US,D,20150415,000000,0.98,1.03,0.83,1.03,73420,0
+UAMY.US,D,20150416,000000,1.17,1.17,1.05,1.06,35323,0
+UAMY.US,D,20150417,000000,1.15,1.15,1.05,1.12,33800,0
+UAMY.US,D,20150420,000000,1.15,1.3,1.15,1.23,58715,0
+UAMY.US,D,20150421,000000,1.25,1.25,1.1,1.23,66059,0
+UAMY.US,D,20150422,000000,1.1,1.36,1.1,1.36,109833,0
+UAMY.US,D,20150423,000000,1.48,1.54,1.36,1.36,126100,0
+UAMY.US,D,20150424,000000,1.45,1.52,1.4,1.52,77400,0
+UAMY.US,D,20150427,000000,1.6,1.65,1.31,1.42,200900,0
+UAMY.US,D,20150428,000000,1.4,1.4,1.27,1.28,45400,0
+UAMY.US,D,20150429,000000,1.22,1.25,1.09,1.11,87200,0
+UAMY.US,D,20150430,000000,1.05,1.13,1.05,1.1,64900,0
+UAMY.US,D,20150501,000000,1.05,1.16,1.03,1.16,40200,0
+UAMY.US,D,20150504,000000,1.12,1.15,1.09,1.12,21000,0
+UAMY.US,D,20150505,000000,1.12,1.24,1.12,1.19,228100,0
+UAMY.US,D,20150506,000000,1.15,1.3,1.15,1.25,66307,0
+UAMY.US,D,20150507,000000,1.2,1.22,1.16,1.18,20943,0
+UAMY.US,D,20150508,000000,1.16,1.2,1.15,1.15,25800,0
+UAMY.US,D,20150511,000000,1.24,1.3,1.16,1.16,60700,0
+UAMY.US,D,20150512,000000,1.18,1.18,1.12,1.15,109947,0
+UAMY.US,D,20150513,000000,1.15,1.15,1.13,1.15,7700,0
+UAMY.US,D,20150514,000000,1.15,1.17,1.05,1.13,22800,0
+UAMY.US,D,20150515,000000,1.17,1.24,1.15,1.24,36911,0
+UAMY.US,D,20150518,000000,1.26,1.26,1.16,1.16,22218,0
+UAMY.US,D,20150519,000000,1.1,1.18,0.92,1.02,74100,0
+UAMY.US,D,20150520,000000,1.04,1.06,1.01,1.06,10600,0
+UAMY.US,D,20150521,000000,1.07,1.19,1.02,1.02,32300,0
+UAMY.US,D,20150522,000000,1.02,1.07,0.97,0.99,33700,0
+UAMY.US,D,20150526,000000,0.97,0.97,0.83,0.89,63159,0
+UAMY.US,D,20150527,000000,0.9,0.92,0.86,0.88,25700,0
+UAMY.US,D,20150528,000000,0.88,0.9,0.81,0.82,29129,0
+UAMY.US,D,20150529,000000,0.86,0.86,0.8,0.81,2600,0
+UAMY.US,D,20150601,000000,0.81,0.82,0.8,0.82,4025,0
+UAMY.US,D,20150602,000000,0.8,0.82,0.63,0.67,121389,0
+UAMY.US,D,20150603,000000,0.67,0.69,0.58,0.67,257200,0
+UAMY.US,D,20150604,000000,0.66,0.68,0.65,0.68,68200,0
+UAMY.US,D,20150605,000000,0.62,0.67,0.56,0.61,157700,0
+UAMY.US,D,20150608,000000,0.68,0.68,0.52,0.65,394100,0
+UAMY.US,D,20150609,000000,0.65,0.93,0.61,0.84,145937,0
+UAMY.US,D,20150610,000000,0.9,0.9,0.84,0.84,20441,0
+UAMY.US,D,20150611,000000,0.84,0.85,0.75,0.79,21185,0
+UAMY.US,D,20150612,000000,0.79,0.87,0.78,0.8,34600,0
+UAMY.US,D,20150615,000000,0.8,0.8,0.7,0.73,46100,0
+UAMY.US,D,20150616,000000,0.71,0.72,0.62,0.66,72100,0
+UAMY.US,D,20150617,000000,0.66,0.71,0.66,0.71,22700,0
+UAMY.US,D,20150618,000000,0.71,0.71,0.69,0.69,3600,0
+UAMY.US,D,20150619,000000,0.69,0.71,0.67,0.7,13700,0
+UAMY.US,D,20150622,000000,0.69,0.7,0.68,0.69,2000,0
+UAMY.US,D,20150623,000000,0.67,0.69,0.62,0.69,26925,0
+UAMY.US,D,20150624,000000,0.65,0.67,0.65,0.67,24200,0
+UAMY.US,D,20150625,000000,0.67,0.67,0.65,0.67,4000,0
+UAMY.US,D,20150626,000000,0.67,0.89,0.67,0.86,58100,0
+UAMY.US,D,20150629,000000,0.85,0.85,0.66,0.7,33400,0
+UAMY.US,D,20150630,000000,0.68,0.72,0.66,0.68,18717,0
+UAMY.US,D,20150701,000000,0.71,0.77,0.71,0.74,23200,0
+UAMY.US,D,20150702,000000,0.72,0.72,0.7,0.72,2400,0
+UAMY.US,D,20150706,000000,0.77,0.83,0.77,0.81,17700,0
+UAMY.US,D,20150707,000000,0.79,0.79,0.6,0.7,32800,0
+UAMY.US,D,20150708,000000,0.72,0.74,0.61,0.68,14600,0
+UAMY.US,D,20150709,000000,0.65,0.72,0.61,0.65,5400,0
+UAMY.US,D,20150710,000000,0.65,0.66,0.61,0.66,8300,0
+UAMY.US,D,20150713,000000,0.62,0.66,0.62,0.66,900,0
+UAMY.US,D,20150714,000000,0.66,0.7,0.65,0.7,8024,0
+UAMY.US,D,20150715,000000,0.69,0.69,0.68,0.68,2613,0
+UAMY.US,D,20150716,000000,0.7,0.74,0.67,0.74,1900,0
+UAMY.US,D,20150717,000000,0.73,0.74,0.65,0.74,4500,0
+UAMY.US,D,20150720,000000,0.75,0.75,0.67,0.75,3100,0
+UAMY.US,D,20150721,000000,0.75,0.75,0.75,0.75,2100,0
+UAMY.US,D,20150722,000000,0.75,0.75,0.67,0.67,1000,0
+UAMY.US,D,20150724,000000,0.73,0.73,0.61,0.66,24000,0
+UAMY.US,D,20150727,000000,0.68,0.69,0.67,0.69,8900,0
+UAMY.US,D,20150728,000000,0.62,0.68,0.62,0.63,3600,0
+UAMY.US,D,20150729,000000,0.65,0.68,0.64,0.66,25900,0
+UAMY.US,D,20150730,000000,0.66,0.66,0.64,0.66,8300,0
+UAMY.US,D,20150731,000000,0.65,0.65,0.63,0.65,14500,0
+UAMY.US,D,20150803,000000,0.63,0.63,0.61,0.61,2633,0
+UAMY.US,D,20150804,000000,0.61,0.62,0.58,0.58,7300,0
+UAMY.US,D,20150805,000000,0.6,0.61,0.58,0.58,8100,0
+UAMY.US,D,20150806,000000,0.61,0.61,0.58,0.59,12780,0
+UAMY.US,D,20150807,000000,0.59,0.59,0.57,0.57,8500,0
+UAMY.US,D,20150810,000000,0.6,0.61,0.57,0.58,4000,0
+UAMY.US,D,20150811,000000,0.57,0.57,0.55,0.55,13047,0
+UAMY.US,D,20150812,000000,0.53,0.63,0.53,0.57,9800,0
+UAMY.US,D,20150813,000000,0.56,0.56,0.56,0.56,24900,0
+UAMY.US,D,20150814,000000,0.54,0.54,0.53,0.53,1700,0
+UAMY.US,D,20150817,000000,0.56,0.56,0.48,0.54,30800,0
+UAMY.US,D,20150818,000000,0.48,0.49,0.48,0.48,18800,0
+UAMY.US,D,20150819,000000,0.48,0.5,0.48,0.49,3300,0
+UAMY.US,D,20150820,000000,0.49,0.51,0.45,0.48,26500,0
+UAMY.US,D,20150821,000000,0.47,0.49,0.46,0.49,5900,0
+UAMY.US,D,20150824,000000,0.49,0.49,0.41,0.48,17723,0
+UAMY.US,D,20150825,000000,0.45,0.51,0.44,0.51,4300,0
+UAMY.US,D,20150826,000000,0.55,0.57,0.53,0.57,28900,0
+UAMY.US,D,20150827,000000,0.52,0.57,0.5,0.55,57300,0
+UAMY.US,D,20150828,000000,0.55,0.55,0.5,0.54,55900,0
+UAMY.US,D,20150831,000000,0.55,0.55,0.55,0.55,5900,0
+UAMY.US,D,20150901,000000,0.55,0.55,0.46,0.49,47600,0
+UAMY.US,D,20150902,000000,0.48,0.55,0.46,0.5,25700,0
+UAMY.US,D,20150903,000000,0.48,0.56,0.48,0.53,22400,0
+UAMY.US,D,20150904,000000,0.5,0.53,0.5,0.52,32600,0
+UAMY.US,D,20150908,000000,0.52,0.57,0.52,0.56,6000,0
+UAMY.US,D,20150909,000000,0.56,0.56,0.51,0.53,3800,0
+UAMY.US,D,20150910,000000,0.52,0.52,0.5,0.51,17841,0
+UAMY.US,D,20150911,000000,0.5,0.52,0.5,0.52,10600,0
+UAMY.US,D,20150914,000000,0.56,0.56,0.46,0.46,28300,0
+UAMY.US,D,20150915,000000,0.46,0.48,0.46,0.48,63600,0
+UAMY.US,D,20150916,000000,0.46,0.5,0.44,0.5,42400,0
+UAMY.US,D,20150917,000000,0.48,0.48,0.41,0.46,32550,0
+UAMY.US,D,20150918,000000,0.54,0.54,0.35,0.35,49800,0
+UAMY.US,D,20150921,000000,0.38,0.45,0.38,0.43,24500,0
+UAMY.US,D,20150922,000000,0.43,0.43,0.41,0.43,15000,0
+UAMY.US,D,20150923,000000,0.45,0.48,0.4,0.48,4100,0
+UAMY.US,D,20150924,000000,0.44,0.45,0.42,0.45,1023,0
+UAMY.US,D,20150925,000000,0.42,0.42,0.4,0.4,7200,0
+UAMY.US,D,20150928,000000,0.4,0.4,0.37,0.38,33371,0
+UAMY.US,D,20150929,000000,0.37,0.37,0.36,0.36,6000,0
+UAMY.US,D,20150930,000000,0.35,0.35,0.33,0.35,33700,0
+UAMY.US,D,20151001,000000,0.34,0.35,0.33,0.33,30300,0
+UAMY.US,D,20151002,000000,0.31,0.34,0.31,0.33,20700,0
+UAMY.US,D,20151005,000000,0.33,0.34,0.32,0.33,66172,0
+UAMY.US,D,20151006,000000,0.34,0.45,0.31,0.43,179200,0
+UAMY.US,D,20151007,000000,0.42,0.46,0.37,0.37,42200,0
+UAMY.US,D,20151008,000000,0.41,0.42,0.39,0.42,19700,0
+UAMY.US,D,20151009,000000,0.42,0.42,0.37,0.41,19400,0
+UAMY.US,D,20151012,000000,0.42,0.42,0.38,0.41,6761,0
+UAMY.US,D,20151013,000000,0.41,0.41,0.41,0.41,100,0
+UAMY.US,D,20151014,000000,0.4,0.42,0.4,0.4,9700,0
+UAMY.US,D,20151015,000000,0.42,0.42,0.39,0.42,60000,0
+UAMY.US,D,20151016,000000,0.4,0.4,0.35,0.35,16500,0
+UAMY.US,D,20151019,000000,0.42,0.43,0.42,0.43,57100,0
+UAMY.US,D,20151020,000000,0.4225,0.4225,0.365,0.3991,28228,0
+UAMY.US,D,20151021,000000,0.42,0.42,0.39,0.39,2800,0
+UAMY.US,D,20151022,000000,0.39,0.4,0.33,0.35,126100,0
+UAMY.US,D,20151023,000000,0.35,0.38,0.33,0.34,177300,0
+UAMY.US,D,20151026,000000,0.34,0.35,0.33,0.35,74200,0
+UAMY.US,D,20151027,000000,0.39,0.39,0.34,0.34,14500,0
+UAMY.US,D,20151028,000000,0.34,0.34,0.33,0.33,173600,0
+UAMY.US,D,20151029,000000,0.33,0.33,0.29,0.3,123100,0
+UAMY.US,D,20151030,000000,0.3,0.3,0.29,0.3,13700,0
+UAMY.US,D,20151102,000000,0.32,0.35,0.32,0.34,77635,0
+UAMY.US,D,20151103,000000,0.35,0.35,0.32,0.32,61300,0
+UAMY.US,D,20151104,000000,0.35,0.35,0.34,0.35,31200,0
+UAMY.US,D,20151105,000000,0.35,0.35,0.34,0.35,17500,0
+UAMY.US,D,20151106,000000,0.35,0.35,0.3,0.33,52300,0
+UAMY.US,D,20151109,000000,0.34,0.35,0.3,0.32,19661,0
+UAMY.US,D,20151110,000000,0.34,0.35,0.28,0.28,231400,0
+UAMY.US,D,20151111,000000,0.3,0.35,0.3,0.33,44600,0
+UAMY.US,D,20151112,000000,0.34,0.35,0.3,0.3,47500,0
+UAMY.US,D,20151113,000000,0.32,0.34,0.32,0.34,18100,0
+UAMY.US,D,20151116,000000,0.34,0.35,0.33,0.35,17700,0
+UAMY.US,D,20151117,000000,0.36,0.39,0.34,0.37,82300,0
+UAMY.US,D,20151118,000000,0.38,0.38,0.34,0.34,10700,0
+UAMY.US,D,20151119,000000,0.38,0.38,0.35,0.38,17100,0
+UAMY.US,D,20151120,000000,0.37,0.37,0.36,0.37,24200,0
+UAMY.US,D,20151123,000000,0.38,0.41,0.36,0.38,35900,0
+UAMY.US,D,20151124,000000,0.37,0.38,0.35,0.38,95400,0
+UAMY.US,D,20151125,000000,0.38,0.4,0.38,0.38,27800,0
+UAMY.US,D,20151127,000000,0.38,0.38,0.38,0.38,100,0
+UAMY.US,D,20151130,000000,0.38,0.41,0.34,0.35,97600,0
+UAMY.US,D,20151201,000000,0.37,0.37,0.33,0.34,1731,0
+UAMY.US,D,20151202,000000,0.33,0.35,0.33,0.35,3600,0
+UAMY.US,D,20151203,000000,0.33,0.33,0.32,0.32,6026,0
+UAMY.US,D,20151204,000000,0.33,0.38,0.31,0.38,62200,0
+UAMY.US,D,20151207,000000,0.38,0.38,0.34,0.34,40900,0
+UAMY.US,D,20151208,000000,0.33,0.37,0.31,0.33,12695,0
+UAMY.US,D,20151209,000000,0.31,0.32,0.3,0.32,26900,0
+UAMY.US,D,20151210,000000,0.34,0.37,0.34,0.36,2700,0
+UAMY.US,D,20151211,000000,0.34,0.36,0.34,0.35,4200,0
+UAMY.US,D,20151214,000000,0.36,0.36,0.31,0.31,66612,0
+UAMY.US,D,20151215,000000,0.31,0.35,0.31,0.34,8800,0
+UAMY.US,D,20151216,000000,0.34,0.34,0.31,0.33,34200,0
+UAMY.US,D,20151217,000000,0.32,0.34,0.32,0.32,27000,0
+UAMY.US,D,20151218,000000,0.32,0.34,0.28,0.34,65400,0
+UAMY.US,D,20151221,000000,0.32,0.33,0.28,0.28,61600,0
+UAMY.US,D,20151222,000000,0.28,0.29,0.25,0.25,65721,0
+UAMY.US,D,20151223,000000,0.25,0.28,0.24,0.26,90100,0
+UAMY.US,D,20151224,000000,0.265,0.265,0.2567,0.265,8395,0
+UAMY.US,D,20151228,000000,0.26,0.26,0.23,0.2406,103651,0
+UAMY.US,D,20151229,000000,0.23,0.26,0.23,0.2401,69767,0
+UAMY.US,D,20151230,000000,0.2301,0.26,0.2,0.25,102659,0
+UAMY.US,D,20151231,000000,0.2301,0.2901,0.2301,0.2884,99168,0
+UAMY.US,D,20160104,000000,0.299,0.329,0.299,0.31,9526,0
+UAMY.US,D,20160105,000000,0.3188,0.327,0.3011,0.32,20945,0
+UAMY.US,D,20160106,000000,0.325,0.33,0.3,0.31,54071,0
+UAMY.US,D,20160107,000000,0.281,0.33,0.281,0.33,1696,0
+UAMY.US,D,20160108,000000,0.32,0.33,0.3001,0.312,15321,0
+UAMY.US,D,20160111,000000,0.2901,0.2915,0.2621,0.2743,48234,0
+UAMY.US,D,20160112,000000,0.2539,0.255,0.231,0.25,20141,0
+UAMY.US,D,20160113,000000,0.3,0.3001,0.2811,0.3,22543,0
+UAMY.US,D,20160114,000000,0.295,0.317,0.283,0.284,18202,0
+UAMY.US,D,20160115,000000,0.3015,0.319,0.201,0.23,147188,0
+UAMY.US,D,20160119,000000,0.25,0.28,0.2,0.27,104400,0
+UAMY.US,D,20160120,000000,0.28,0.31,0.2111,0.299,48573,0
+UAMY.US,D,20160121,000000,0.2791,0.299,0.2791,0.299,1482,0
+UAMY.US,D,20160122,000000,0.2701,0.31,0.26,0.26,16768,0
+UAMY.US,D,20160125,000000,0.2602,0.31,0.221,0.25,43542,0
+UAMY.US,D,20160126,000000,0.24,0.259,0.2101,0.25,43183,0
+UAMY.US,D,20160127,000000,0.259,0.27,0.211,0.23,28150,0
+UAMY.US,D,20160128,000000,0.23,0.232,0.1953,0.2234,72572,0
+UAMY.US,D,20160129,000000,0.22,0.22,0.19,0.201,79068,0
+UAMY.US,D,20160201,000000,0.22,0.22,0.2,0.2,131787,0
+UAMY.US,D,20160202,000000,0.2,0.2173,0.2,0.21,45359,0
+UAMY.US,D,20160203,000000,0.2,0.21,0.17,0.17,133117,0
+UAMY.US,D,20160204,000000,0.2,0.2,0.17,0.19,119850,0
+UAMY.US,D,20160205,000000,0.19,0.1999,0.17,0.18,88525,0
+UAMY.US,D,20160208,000000,0.18,0.208,0.1601,0.208,36654,0
+UAMY.US,D,20160209,000000,0.208,0.213,0.207,0.21,9271,0
+UAMY.US,D,20160210,000000,0.215,0.215,0.21,0.21,1186,0
+UAMY.US,D,20160211,000000,0.215,0.259,0.21,0.249,90188,0
+UAMY.US,D,20160212,000000,0.25,0.29,0.18,0.27,37868,0
+UAMY.US,D,20160216,000000,0.2702,0.28,0.23,0.23,16834,0
+UAMY.US,D,20160217,000000,0.2102,0.24,0.2102,0.24,5611,0
+UAMY.US,D,20160218,000000,0.25,0.25,0.18,0.22,41348,0
+UAMY.US,D,20160219,000000,0.22,0.23,0.2,0.2,96591,0
+UAMY.US,D,20160222,000000,0.22,0.24,0.22,0.22,2432,0
+UAMY.US,D,20160223,000000,0.2376,0.2399,0.2,0.2,16425,0
+UAMY.US,D,20160224,000000,0.22,0.23,0.2,0.2,95143,0
+UAMY.US,D,20160225,000000,0.22,0.229,0.2199,0.229,14962,0
+UAMY.US,D,20160226,000000,0.25,0.275,0.2271,0.269,106424,0
+UAMY.US,D,20160229,000000,0.2525,0.2925,0.22,0.27,84684,0
+UAMY.US,D,20160301,000000,0.28,0.28,0.25,0.25,8449,0
+UAMY.US,D,20160302,000000,0.25,0.3,0.24,0.27,52822,0
+UAMY.US,D,20160303,000000,0.27,0.285,0.26,0.26,28403,0
+UAMY.US,D,20160304,000000,0.28,0.33,0.26,0.273,73957,0
+UAMY.US,D,20160307,000000,0.2876,0.2876,0.23,0.2425,44816,0
+UAMY.US,D,20160308,000000,0.2625,0.2801,0.2426,0.27,6319,0
+UAMY.US,D,20160309,000000,0.28,0.29,0.28,0.29,6100,0
+UAMY.US,D,20160310,000000,0.29,0.29,0.27,0.2799,27391,0
+UAMY.US,D,20160311,000000,0.27,0.28,0.26,0.2799,3850,0
+UAMY.US,D,20160314,000000,0.2699,0.29,0.2699,0.29,6584,0
+UAMY.US,D,20160315,000000,0.28,0.28,0.279,0.28,448,0
+UAMY.US,D,20160316,000000,0.29,0.34,0.27,0.32,484608,0
+UAMY.US,D,20160317,000000,0.35,0.43,0.31,0.32,609091,0
+UAMY.US,D,20160318,000000,0.34,0.34,0.23,0.23,574290,0
+UAMY.US,D,20160321,000000,0.25,0.2625,0.226,0.226,445649,0
+UAMY.US,D,20160322,000000,0.21,0.21,0.1749,0.1999,2438458,0
+UAMY.US,D,20160323,000000,0.2,0.2,0.185,0.1899,119970,0
+UAMY.US,D,20160324,000000,0.1801,0.2294,0.18,0.2,106697,0
+UAMY.US,D,20160328,000000,0.23,0.23,0.1803,0.19,354758,0
+UAMY.US,D,20160329,000000,0.209,0.209,0.17,0.19,116810,0
+UAMY.US,D,20160330,000000,0.21,0.21,0.1722,0.19,148800,0
+UAMY.US,D,20160331,000000,0.2,0.243,0.1997,0.2251,394696,0
+UAMY.US,D,20160401,000000,0.245,0.2573,0.2358,0.24,334682,0
+UAMY.US,D,20160404,000000,0.25,0.26,0.235,0.245,233152,0
+UAMY.US,D,20160405,000000,0.24,0.24,0.202,0.24,57598,0
+UAMY.US,D,20160406,000000,0.22,0.26,0.22,0.2425,52607,0
+UAMY.US,D,20160407,000000,0.257,0.265,0.25,0.2615,37607,0
+UAMY.US,D,20160408,000000,0.27,0.27,0.215,0.2499,38800,0
+UAMY.US,D,20160411,000000,0.23,0.27,0.2,0.26,66194,0
+UAMY.US,D,20160412,000000,0.2301,0.26,0.23,0.25,119926,0
+UAMY.US,D,20160413,000000,0.24,0.279,0.2399,0.25,555326,0
+UAMY.US,D,20160414,000000,0.267,0.267,0.253,0.266,69543,0
+UAMY.US,D,20160415,000000,0.266,0.267,0.22,0.25,210200,0
+UAMY.US,D,20160418,000000,0.2201,0.267,0.2201,0.24,31478,0
+UAMY.US,D,20160419,000000,0.2401,0.275,0.24,0.24,114791,0
+UAMY.US,D,20160420,000000,0.2401,0.27,0.23,0.241,60909,0
+UAMY.US,D,20160421,000000,0.24,0.26,0.24,0.25,80747,0
+UAMY.US,D,20160422,000000,0.26,0.279,0.24,0.25,157161,0
+UAMY.US,D,20160425,000000,0.27,0.27,0.25,0.26,53947,0
+UAMY.US,D,20160426,000000,0.2599,0.279,0.2499,0.26,235886,0
+UAMY.US,D,20160427,000000,0.265,0.28,0.24,0.25,207508,0
+UAMY.US,D,20160428,000000,0.247,0.26,0.24,0.26,49242,0
+UAMY.US,D,20160429,000000,0.27,0.27,0.25,0.2699,78302,0
+UAMY.US,D,20160502,000000,0.277,0.319,0.2588,0.31,442282,0
+UAMY.US,D,20160503,000000,0.32,0.32,0.27,0.29,242590,0
+UAMY.US,D,20160504,000000,0.298,0.298,0.26,0.28,41085,0
+UAMY.US,D,20160505,000000,0.294,0.298,0.2789,0.29,55344,0
+UAMY.US,D,20160506,000000,0.2701,0.2949,0.2675,0.27,19148,0
+UAMY.US,D,20160509,000000,0.295,0.2974,0.28,0.29,25722,0
+UAMY.US,D,20160510,000000,0.2801,0.3075,0.28,0.2826,8087,0
+UAMY.US,D,20160511,000000,0.285,0.29,0.27,0.28,49254,0
+UAMY.US,D,20160512,000000,0.29,0.29,0.27,0.27,17404,0
+UAMY.US,D,20160513,000000,0.27,0.3,0.25,0.28,70168,0
+UAMY.US,D,20160516,000000,0.28,0.28,0.26,0.26,12822,0
+UAMY.US,D,20160517,000000,0.3075,0.3075,0.22,0.27,28975,0
+UAMY.US,D,20160518,000000,0.279,0.284,0.25,0.28,47311,0
+UAMY.US,D,20160519,000000,0.24,0.2799,0.23,0.26,20281,0
+UAMY.US,D,20160520,000000,0.26,0.28,0.23,0.26,22410,0
+UAMY.US,D,20160523,000000,0.27,0.2789,0.25,0.26,1733,0
+UAMY.US,D,20160524,000000,0.25,0.27,0.23,0.25,73670,0
+UAMY.US,D,20160525,000000,0.26,0.2698,0.233,0.26,20333,0
+UAMY.US,D,20160526,000000,0.25,0.25,0.233,0.25,82451,0
+UAMY.US,D,20160527,000000,0.27,0.27,0.233,0.25,26353,0
+UAMY.US,D,20160531,000000,0.2331,0.26,0.221,0.2499,49848,0
+UAMY.US,D,20160601,000000,0.2301,0.24,0.23,0.23,44204,0
+UAMY.US,D,20160602,000000,0.215,0.23,0.21,0.217,438519,0
+UAMY.US,D,20160603,000000,0.215,0.22,0.205,0.2199,33318,0
+UAMY.US,D,20160606,000000,0.23,0.26,0.213,0.253,44558,0
+UAMY.US,D,20160607,000000,0.235,0.24,0.235,0.24,23900,0
+UAMY.US,D,20160608,000000,0.24,0.24,0.225,0.23,63436,0
+UAMY.US,D,20160609,000000,0.24,0.24,0.2001,0.24,60255,0
+UAMY.US,D,20160610,000000,0.2271,0.24,0.2271,0.24,10646,0
+UAMY.US,D,20160613,000000,0.25,0.25,0.2296,0.2499,12301,0
+UAMY.US,D,20160614,000000,0.25,0.25,0.221,0.245,33173,0
+UAMY.US,D,20160615,000000,0.2301,0.2498,0.23,0.248,3429,0
+UAMY.US,D,20160616,000000,0.244,0.2498,0.23,0.2498,35435,0
+UAMY.US,D,20160617,000000,0.23,0.253,0.221,0.231,159857,0
+UAMY.US,D,20160620,000000,0.25,0.253,0.2361,0.2361,97212,0
+UAMY.US,D,20160621,000000,0.25,0.253,0.2301,0.2301,122027,0
+UAMY.US,D,20160622,000000,0.25,0.253,0.235,0.24,100944,0
+UAMY.US,D,20160623,000000,0.24,0.253,0.23,0.23,24436,0
+UAMY.US,D,20160624,000000,0.235,0.25,0.2278,0.23,170589,0
+UAMY.US,D,20160627,000000,0.25,0.25,0.2001,0.22,55026,0
+UAMY.US,D,20160628,000000,0.229,0.24,0.201,0.23,54678,0
+UAMY.US,D,20160629,000000,0.24,0.249,0.23,0.2301,14544,0
+UAMY.US,D,20160630,000000,0.2345,0.239,0.21,0.21,23095,0
+UAMY.US,D,20160701,000000,0.21,0.23,0.2013,0.205,99191,0
+UAMY.US,D,20160705,000000,0.2369,0.249,0.22,0.238,215760,0
+UAMY.US,D,20160706,000000,0.238,0.27,0.23,0.26,242459,0
+UAMY.US,D,20160707,000000,0.26,0.27,0.23,0.25,124509,0
+UAMY.US,D,20160708,000000,0.2441,0.25,0.24,0.245,106208,0
+UAMY.US,D,20160711,000000,0.2401,0.27,0.24,0.25,25779,0
+UAMY.US,D,20160712,000000,0.26,0.26,0.24,0.25,139915,0
+UAMY.US,D,20160713,000000,0.2521,0.263,0.249,0.25,183531,0
+UAMY.US,D,20160714,000000,0.24,0.266,0.24,0.261,256645,0
+UAMY.US,D,20160715,000000,0.264,0.28,0.25,0.253,241082,0
+UAMY.US,D,20160718,000000,0.25,0.2503,0.246,0.25,20096,0
+UAMY.US,D,20160719,000000,0.25,0.26,0.246,0.25,9450,0
+UAMY.US,D,20160720,000000,0.27,0.27,0.24,0.255,107208,0
+UAMY.US,D,20160721,000000,0.2577,0.2577,0.23,0.249,67575,0
+UAMY.US,D,20160722,000000,0.257,0.257,0.24,0.2499,13865,0
+UAMY.US,D,20160725,000000,0.24,0.257,0.2312,0.25,44091,0
+UAMY.US,D,20160726,000000,0.25,0.2522,0.2397,0.245,21354,0
+UAMY.US,D,20160727,000000,0.24,0.257,0.235,0.255,34064,0
+UAMY.US,D,20160728,000000,0.245,0.245,0.24,0.245,12505,0
+UAMY.US,D,20160729,000000,0.25,0.255,0.24,0.2425,57766,0
+UAMY.US,D,20160801,000000,0.2425,0.25,0.24,0.2425,155012,0
+UAMY.US,D,20160802,000000,0.24,0.28,0.24,0.28,492380,0
+UAMY.US,D,20160803,000000,0.2709,0.359,0.2709,0.339,962142,0
+UAMY.US,D,20160804,000000,0.261,0.36,0.2609,0.33,172841,0
+UAMY.US,D,20160805,000000,0.3105,0.34,0.3105,0.33,176916,0
+UAMY.US,D,20160808,000000,0.34,0.34,0.3,0.31,111998,0
+UAMY.US,D,20160809,000000,0.32,0.33,0.3101,0.33,92981,0
+UAMY.US,D,20160810,000000,0.3201,0.34,0.31,0.3301,117454,0
+UAMY.US,D,20160811,000000,0.3375,0.34,0.32,0.3375,67078,0
+UAMY.US,D,20160812,000000,0.31,0.33,0.3,0.305,308492,0
+UAMY.US,D,20160815,000000,0.305,0.34,0.291,0.34,144119,0
+UAMY.US,D,20160816,000000,0.32,0.34,0.304,0.326,17510,0
+UAMY.US,D,20160817,000000,0.33,0.365,0.33,0.35,93914,0
+UAMY.US,D,20160818,000000,0.3699,0.47,0.35,0.3999,959228,0
+UAMY.US,D,20160819,000000,0.4228,0.4228,0.395,0.4,155817,0
+UAMY.US,D,20160822,000000,0.395,0.41,0.35,0.3579,79925,0
+UAMY.US,D,20160823,000000,0.359,0.41,0.34,0.395,91010,0
+UAMY.US,D,20160824,000000,0.4147,0.4185,0.371,0.39,111973,0
+UAMY.US,D,20160825,000000,0.36,0.426,0.36,0.4,53558,0
+UAMY.US,D,20160826,000000,0.409,0.41,0.4,0.4,25296,0
+UAMY.US,D,20160829,000000,0.4,0.41,0.3801,0.39,81296,0
+UAMY.US,D,20160830,000000,0.375,0.4,0.3701,0.39,39733,0
+UAMY.US,D,20160831,000000,0.34,0.39,0.2801,0.3899,73974,0
+UAMY.US,D,20160901,000000,0.39,0.4,0.371,0.39,21702,0
+UAMY.US,D,20160902,000000,0.3835,0.3999,0.375,0.375,33367,0
+UAMY.US,D,20160906,000000,0.4,0.468,0.3943,0.46,292168,0
+UAMY.US,D,20160907,000000,0.4924,0.569,0.4485,0.521,521083,0
+UAMY.US,D,20160908,000000,0.53,0.55,0.475,0.55,271678,0
+UAMY.US,D,20160909,000000,0.55,0.56,0.5252,0.56,128683,0
+UAMY.US,D,20160912,000000,0.56,0.56,0.53,0.54,157097,0
+UAMY.US,D,20160913,000000,0.53,0.56,0.47,0.547,107677,0
+UAMY.US,D,20160914,000000,0.54,0.56,0.53,0.56,112505,0
+UAMY.US,D,20160915,000000,0.545,0.59,0.542,0.5899,158556,0
+UAMY.US,D,20160916,000000,0.5896,0.595,0.465,0.465,272623,0
+UAMY.US,D,20160919,000000,0.4825,0.52,0.4825,0.505,130723,0
+UAMY.US,D,20160920,000000,0.518,0.518,0.4101,0.478,187934,0
+UAMY.US,D,20160921,000000,0.495,0.495,0.432,0.4675,40444,0
+UAMY.US,D,20160922,000000,0.4775,0.5,0.4626,0.4753,100281,0
+UAMY.US,D,20160923,000000,0.49,0.49,0.4598,0.4875,27638,0
+UAMY.US,D,20160926,000000,0.48,0.49,0.4701,0.48,7016,0
+UAMY.US,D,20160927,000000,0.48,0.48,0.4595,0.4799,27687,0
+UAMY.US,D,20160928,000000,0.456,0.4599,0.4101,0.42,63427,0
+UAMY.US,D,20160929,000000,0.4,0.47,0.4,0.46,37800,0
+UAMY.US,D,20160930,000000,0.46,0.47,0.44,0.46,16542,0
+UAMY.US,D,20161003,000000,0.4548,0.48,0.4037,0.4425,40285,0
+UAMY.US,D,20161004,000000,0.43,0.49,0.42,0.4599,59861,0
+UAMY.US,D,20161005,000000,0.4372,0.4697,0.4001,0.4399,55182,0
+UAMY.US,D,20161006,000000,0.4297,0.4399,0.4001,0.4299,18839,0
+UAMY.US,D,20161007,000000,0.4182,0.4182,0.354,0.3901,161736,0
+UAMY.US,D,20161010,000000,0.3874,0.429,0.3866,0.41,33211,0
+UAMY.US,D,20161011,000000,0.42,0.44,0.393,0.41,37781,0
+UAMY.US,D,20161012,000000,0.41,0.44,0.4,0.439,8569,0
+UAMY.US,D,20161013,000000,0.45,0.4599,0.39,0.43,21481,0
+UAMY.US,D,20161014,000000,0.44,0.4499,0.402,0.4399,17825,0
+UAMY.US,D,20161017,000000,0.41,0.44,0.38,0.42,17494,0
+UAMY.US,D,20161018,000000,0.42,0.4399,0.41,0.439,21092,0
+UAMY.US,D,20161019,000000,0.43,0.44,0.41,0.41,54956,0
+UAMY.US,D,20161020,000000,0.42,0.42,0.392,0.4,3060,0
+UAMY.US,D,20161021,000000,0.4099,0.41,0.405,0.41,4046,0
+UAMY.US,D,20161024,000000,0.41,0.418,0.4,0.41,82685,0
+UAMY.US,D,20161025,000000,0.4186,0.4186,0.4001,0.405,4353,0
+UAMY.US,D,20161026,000000,0.408,0.408,0.404,0.408,428,0
+UAMY.US,D,20161027,000000,0.41,0.41,0.4001,0.41,1129,0
+UAMY.US,D,20161028,000000,0.408,0.41,0.38,0.41,3947,0
+UAMY.US,D,20161031,000000,0.39,0.41,0.35,0.41,48381,0
+UAMY.US,D,20161101,000000,0.37,0.41,0.37,0.4,12715,0
+UAMY.US,D,20161102,000000,0.405,0.41,0.38,0.41,2651,0
+UAMY.US,D,20161103,000000,0.41,0.41,0.41,0.41,112,0
+UAMY.US,D,20161104,000000,0.38,0.4099,0.3601,0.3999,8825,0
+UAMY.US,D,20161107,000000,0.3701,0.41,0.3701,0.4099,3829,0
+UAMY.US,D,20161108,000000,0.3899,0.4099,0.38,0.3967,22860,0
+UAMY.US,D,20161109,000000,0.4067,0.42,0.3866,0.41,34120,0
+UAMY.US,D,20161110,000000,0.41,0.42,0.4,0.4175,42337,0
+UAMY.US,D,20161111,000000,0.42,0.42,0.39,0.42,30730,0
+UAMY.US,D,20161114,000000,0.4003,0.4099,0.3601,0.3797,38840,0
+UAMY.US,D,20161115,000000,0.3986,0.4085,0.3601,0.3949,15231,0
+UAMY.US,D,20161116,000000,0.3849,0.3949,0.3,0.31,252927,0
+UAMY.US,D,20161117,000000,0.28,0.309,0.26,0.2756,118827,0
+UAMY.US,D,20161118,000000,0.2656,0.33,0.2556,0.2898,119971,0
+UAMY.US,D,20161121,000000,0.3043,0.32,0.2632,0.29,56722,0
+UAMY.US,D,20161122,000000,0.32,0.32,0.2798,0.289,32567,0
+UAMY.US,D,20161123,000000,0.3034,0.3034,0.28,0.2905,41640,0
+UAMY.US,D,20161125,000000,0.2701,0.3,0.25,0.29,36093,0
+UAMY.US,D,20161128,000000,0.3,0.32,0.3,0.3001,40743,0
+UAMY.US,D,20161129,000000,0.32,0.32,0.28,0.3,9261,0
+UAMY.US,D,20161130,000000,0.29,0.3,0.28,0.2901,4886,0
+UAMY.US,D,20161201,000000,0.3,0.3,0.29,0.291,49877,0
+UAMY.US,D,20161202,000000,0.3,0.3,0.27,0.285,13139,0
+UAMY.US,D,20161205,000000,0.29,0.3,0.262,0.285,64979,0
+UAMY.US,D,20161206,000000,0.295,0.3,0.2521,0.282,82373,0
+UAMY.US,D,20161207,000000,0.27,0.29,0.26,0.28,29233,0
+UAMY.US,D,20161208,000000,0.2601,0.28,0.2501,0.26,64483,0
+UAMY.US,D,20161209,000000,0.2512,0.302,0.2501,0.302,108267,0
+UAMY.US,D,20161212,000000,0.312,0.332,0.28,0.3099,68096,0
+UAMY.US,D,20161213,000000,0.2822,0.3499,0.28,0.3499,73821,0
+UAMY.US,D,20161214,000000,0.345,0.3497,0.28,0.3,59439,0
+UAMY.US,D,20161215,000000,0.3,0.34,0.2601,0.34,94911,0
+UAMY.US,D,20161216,000000,0.3305,0.35,0.302,0.3497,74278,0
+UAMY.US,D,20161219,000000,0.3323,0.3497,0.282,0.31,144925,0
+UAMY.US,D,20161220,000000,0.31,0.31,0.2501,0.298,83840,0
+UAMY.US,D,20161221,000000,0.29,0.3,0.2801,0.2801,24676,0
+UAMY.US,D,20161222,000000,0.2941,0.32,0.2501,0.3,616646,0
+UAMY.US,D,20161223,000000,0.31,0.311,0.2701,0.295,179895,0
+UAMY.US,D,20161227,000000,0.2805,0.31,0.2503,0.2678,225310,0
+UAMY.US,D,20161228,000000,0.275,0.275,0.253,0.265,64985,0
+UAMY.US,D,20161229,000000,0.2749,0.275,0.25,0.26,139224,0
+UAMY.US,D,20161230,000000,0.26,0.26,0.2201,0.251,170020,0
+UAMY.US,D,20170103,000000,0.241,0.262,0.235,0.2501,19771,0
+UAMY.US,D,20170104,000000,0.25,0.26,0.25,0.2522,38000,0
+UAMY.US,D,20170105,000000,0.255,0.275,0.255,0.2599,140566,0
+UAMY.US,D,20170106,000000,0.2729,0.2729,0.25,0.265,11716,0
+UAMY.US,D,20170109,000000,0.27,0.2729,0.26,0.2729,63475,0
+UAMY.US,D,20170110,000000,0.2729,0.275,0.26,0.26,34541,0
+UAMY.US,D,20170111,000000,0.2616,0.299,0.26,0.295,156955,0
+UAMY.US,D,20170112,000000,0.3,0.38,0.28,0.3589,333438,0
+UAMY.US,D,20170113,000000,0.3589,0.3689,0.2925,0.355,52978,0
+UAMY.US,D,20170117,000000,0.36,0.36,0.33,0.3425,31746,0
+UAMY.US,D,20170118,000000,0.34,0.35,0.3203,0.345,23108,0
+UAMY.US,D,20170119,000000,0.35,0.35,0.33,0.35,21108,0
+UAMY.US,D,20170120,000000,0.35,0.35,0.3,0.3293,21776,0
+UAMY.US,D,20170123,000000,0.35,0.35,0.31,0.34,24712,0
+UAMY.US,D,20170124,000000,0.35,0.359,0.3302,0.359,102257,0
+UAMY.US,D,20170125,000000,0.359,0.359,0.3351,0.35,74414,0
+UAMY.US,D,20170126,000000,0.35,0.365,0.301,0.364,87535,0
+UAMY.US,D,20170127,000000,0.3101,0.365,0.3101,0.3576,36757,0
+UAMY.US,D,20170130,000000,0.3376,0.3497,0.3115,0.34,74241,0
+UAMY.US,D,20170131,000000,0.3301,0.359,0.32,0.349,18525,0
+UAMY.US,D,20170201,000000,0.34,0.36,0.31,0.3496,155209,0
+UAMY.US,D,20170202,000000,0.35,0.405,0.34,0.405,249265,0
+UAMY.US,D,20170203,000000,0.41,0.4774,0.41,0.4351,176420,0
+UAMY.US,D,20170206,000000,0.4699,0.4699,0.3905,0.4199,58613,0
+UAMY.US,D,20170207,000000,0.44,0.44,0.41,0.42,37721,0
+UAMY.US,D,20170208,000000,0.47,0.47,0.36,0.44,23645,0
+UAMY.US,D,20170209,000000,0.44,0.45,0.3891,0.45,41819,0
+UAMY.US,D,20170210,000000,0.45,0.45,0.42,0.45,36983,0
+UAMY.US,D,20170213,000000,0.45,0.45,0.4301,0.45,28905,0
+UAMY.US,D,20170214,000000,0.435,0.47,0.42,0.46,146332,0
+UAMY.US,D,20170215,000000,0.47,0.47,0.4394,0.4535,65428,0
+UAMY.US,D,20170216,000000,0.45,0.4535,0.438,0.44,17502,0
+UAMY.US,D,20170217,000000,0.4535,0.4535,0.4,0.4199,222236,0
+UAMY.US,D,20170221,000000,0.425,0.4388,0.4199,0.4388,55005,0
+UAMY.US,D,20170222,000000,0.4387,0.45,0.4021,0.449,103751,0
+UAMY.US,D,20170223,000000,0.454,0.4652,0.45,0.459,71004,0
+UAMY.US,D,20170224,000000,0.4333,0.4333,0.395,0.4,44506,0
+UAMY.US,D,20170227,000000,0.41,0.415,0.39,0.41,31867,0
+UAMY.US,D,20170228,000000,0.4499,0.4499,0.38,0.4,36539,0
+UAMY.US,D,20170301,000000,0.39,0.399,0.38,0.3989,58400,0
+UAMY.US,D,20170302,000000,0.4,0.4,0.36,0.3787,84958,0
+UAMY.US,D,20170303,000000,0.38,0.4201,0.38,0.4,65694,0
+UAMY.US,D,20170306,000000,0.3801,0.4301,0.3801,0.39,15359,0
+UAMY.US,D,20170307,000000,0.4,0.4005,0.37,0.38,41560,0
+UAMY.US,D,20170308,000000,0.399,0.41,0.3899,0.4,12500,0
+UAMY.US,D,20170309,000000,0.41,0.4299,0.37,0.3999,38451,0
+UAMY.US,D,20170310,000000,0.4,0.425,0.3956,0.42,71920,0
+UAMY.US,D,20170313,000000,0.43,0.49,0.4099,0.44,345825,0
+UAMY.US,D,20170314,000000,0.462,0.52,0.462,0.4885,41346,0
+UAMY.US,D,20170315,000000,0.489,0.489,0.463,0.4656,42914,0
+UAMY.US,D,20170316,000000,0.4652,0.4846,0.465,0.47,26625,0
+UAMY.US,D,20170317,000000,0.485,0.49,0.4651,0.47,85580,0
+UAMY.US,D,20170320,000000,0.4501,0.51,0.4501,0.49,34432,0
+UAMY.US,D,20170321,000000,0.4924,0.51,0.4043,0.45,53953,0
+UAMY.US,D,20170322,000000,0.47,0.475,0.44,0.474,37249,0
+UAMY.US,D,20170323,000000,0.4601,0.51,0.46,0.5099,15051,0
+UAMY.US,D,20170324,000000,0.52,0.52,0.4811,0.497,20318,0
+UAMY.US,D,20170327,000000,0.4906,0.52,0.4718,0.5,35357,0
+UAMY.US,D,20170328,000000,0.4962,0.5,0.47,0.48,75338,0
+UAMY.US,D,20170329,000000,0.504,0.51,0.479,0.509,80051,0
+UAMY.US,D,20170330,000000,0.51,0.52,0.48,0.52,41085,0
+UAMY.US,D,20170331,000000,0.5,0.515,0.49,0.4956,84987,0
+UAMY.US,D,20170403,000000,0.5199,0.5199,0.398,0.41,122553,0
+UAMY.US,D,20170404,000000,0.4,0.47,0.38,0.441,115721,0
+UAMY.US,D,20170405,000000,0.455,0.4796,0.425,0.44,43898,0
+UAMY.US,D,20170406,000000,0.46,0.479,0.4416,0.47,20210,0
+UAMY.US,D,20170407,000000,0.48,0.48,0.43,0.48,27791,0
+UAMY.US,D,20170410,000000,0.495,0.5,0.44,0.44,43590,0
+UAMY.US,D,20170411,000000,0.43,0.46,0.43,0.435,25315,0
+UAMY.US,D,20170412,000000,0.45,0.45,0.43,0.45,9177,0
+UAMY.US,D,20170413,000000,0.4428,0.45,0.427,0.45,25784,0
+UAMY.US,D,20170417,000000,0.434,0.44,0.385,0.385,106906,0
+UAMY.US,D,20170418,000000,0.38,0.3863,0.3401,0.36,177625,0
+UAMY.US,D,20170419,000000,0.38,0.39,0.36,0.37,17585,0
+UAMY.US,D,20170420,000000,0.41,0.41,0.38,0.3994,20836,0
+UAMY.US,D,20170421,000000,0.415,0.42,0.405,0.4199,22273,0
+UAMY.US,D,20170424,000000,0.4408,0.4408,0.41,0.4299,23113,0
+UAMY.US,D,20170425,000000,0.4175,0.44,0.3967,0.4389,8767,0
+UAMY.US,D,20170426,000000,0.4022,0.445,0.344,0.428,19563,0
+UAMY.US,D,20170427,000000,0.4279,0.45,0.4041,0.43,26434,0
+UAMY.US,D,20170501,000000,0.42,0.44,0.405,0.41,43118,0
+UAMY.US,D,20170502,000000,0.44,0.44,0.36,0.4,34566,0
+UAMY.US,D,20170503,000000,0.4,0.4,0.37,0.4,20187,0
+UAMY.US,D,20170504,000000,0.3802,0.41,0.37,0.398,34494,0
+UAMY.US,D,20170505,000000,0.38,0.398,0.36,0.37,69733,0
+UAMY.US,D,20170508,000000,0.35,0.37,0.35,0.35,92938,0
+UAMY.US,D,20170509,000000,0.38,0.39,0.36,0.38,26859,0
+UAMY.US,D,20170510,000000,0.3751,0.44,0.37,0.439,124573,0
+UAMY.US,D,20170511,000000,0.44,0.45,0.39,0.4485,51190,0
+UAMY.US,D,20170512,000000,0.428,0.455,0.39,0.43,80400,0
+UAMY.US,D,20170515,000000,0.43,0.47,0.4185,0.45,40142,0
+UAMY.US,D,20170516,000000,0.4361,0.45,0.38,0.45,3360,0
+UAMY.US,D,20170517,000000,0.375,0.45,0.375,0.434,27110,0
+UAMY.US,D,20170518,000000,0.43,0.45,0.3801,0.45,92071,0
+UAMY.US,D,20170519,000000,0.43,0.455,0.4199,0.45,45880,0
+UAMY.US,D,20170522,000000,0.45,0.45,0.4051,0.4081,8863,0
+UAMY.US,D,20170523,000000,0.4051,0.46,0.4051,0.439,47726,0
+UAMY.US,D,20170524,000000,0.44,0.44,0.41,0.44,19819,0
+UAMY.US,D,20170525,000000,0.41,0.44,0.38,0.4399,69549,0
+UAMY.US,D,20170526,000000,0.42,0.4443,0.42,0.44,36632,0
+UAMY.US,D,20170530,000000,0.4201,0.45,0.42,0.4469,9651,0
+UAMY.US,D,20170531,000000,0.44,0.46,0.44,0.458,34460,0
+UAMY.US,D,20170601,000000,0.449,0.46,0.43,0.43,4528,0
+UAMY.US,D,20170602,000000,0.44,0.46,0.4351,0.46,24688,0
+UAMY.US,D,20170605,000000,0.46,0.46,0.437,0.454,29167,0
+UAMY.US,D,20170606,000000,0.4536,0.46,0.392,0.4051,41102,0
+UAMY.US,D,20170607,000000,0.4321,0.448,0.4101,0.43,29095,0
+UAMY.US,D,20170608,000000,0.439,0.439,0.39,0.43,33021,0
+UAMY.US,D,20170609,000000,0.415,0.43,0.3901,0.41,82294,0
+UAMY.US,D,20170612,000000,0.445,0.445,0.392,0.4199,19010,0
+UAMY.US,D,20170613,000000,0.41,0.42,0.3921,0.41,19460,0
+UAMY.US,D,20170614,000000,0.41,0.41,0.394,0.4,6002,0
+UAMY.US,D,20170615,000000,0.4,0.4198,0.3901,0.4198,13901,0
+UAMY.US,D,20170616,000000,0.395,0.4189,0.39,0.39,16031,0
+UAMY.US,D,20170619,000000,0.4095,0.428,0.39,0.41,87858,0
+UAMY.US,D,20170620,000000,0.4101,0.42,0.41,0.42,8656,0
+UAMY.US,D,20170621,000000,0.41,0.42,0.392,0.4,41126,0
+UAMY.US,D,20170622,000000,0.416,0.416,0.4,0.41,1919,0
+UAMY.US,D,20170623,000000,0.416,0.416,0.3901,0.3901,29959,0
+UAMY.US,D,20170626,000000,0.4,0.4079,0.3901,0.3901,24301,0
+UAMY.US,D,20170627,000000,0.392,0.41,0.3605,0.4,91084,0
+UAMY.US,D,20170628,000000,0.4,0.4,0.3802,0.385,16744,0
+UAMY.US,D,20170629,000000,0.3804,0.388,0.3601,0.3601,22332,0
+UAMY.US,D,20170630,000000,0.3552,0.4,0.3401,0.39,73585,0
+UAMY.US,D,20170703,000000,0.405,0.425,0.36,0.425,9465,0
+UAMY.US,D,20170705,000000,0.43,0.43,0.36,0.38,161010,0
+UAMY.US,D,20170706,000000,0.3761,0.3961,0.351,0.377,38397,0
+UAMY.US,D,20170707,000000,0.377,0.377,0.31,0.3625,133107,0
+UAMY.US,D,20170710,000000,0.36,0.368,0.322,0.348,121400,0
+UAMY.US,D,20170711,000000,0.36,0.36,0.3301,0.3466,102274,0
+UAMY.US,D,20170712,000000,0.36,0.36,0.3309,0.35,38774,0
+UAMY.US,D,20170713,000000,0.34,0.35,0.33,0.3499,68025,0
+UAMY.US,D,20170714,000000,0.3525,0.3598,0.3325,0.355,63096,0
+UAMY.US,D,20170717,000000,0.36,0.36,0.33,0.345,13078,0
+UAMY.US,D,20170718,000000,0.34,0.3665,0.3301,0.356,79149,0
+UAMY.US,D,20170719,000000,0.34,0.3599,0.3301,0.3351,105775,0
+UAMY.US,D,20170720,000000,0.3518,0.36,0.3318,0.3436,67444,0
+UAMY.US,D,20170721,000000,0.3302,0.369118,0.3301,0.35,41608,0
+UAMY.US,D,20170724,000000,0.3599,0.3599,0.3325,0.3325,52557,0
+UAMY.US,D,20170725,000000,0.335,0.37,0.3302,0.331,84648,0
+UAMY.US,D,20170726,000000,0.3475,0.349,0.31,0.34,74676,0
+UAMY.US,D,20170727,000000,0.32,0.3425,0.32,0.3399,52447,0
+UAMY.US,D,20170728,000000,0.32,0.3485,0.32,0.34,64423,0
+UAMY.US,D,20170731,000000,0.34,0.34,0.325,0.34,18209,0
+UAMY.US,D,20170801,000000,0.33,0.34,0.3201,0.33,17498,0
+UAMY.US,D,20170802,000000,0.34,0.342,0.32,0.34,50847,0
+UAMY.US,D,20170803,000000,0.34,0.34,0.325,0.3399,10688,0
+UAMY.US,D,20170804,000000,0.33,0.348,0.324,0.33,55636,0
+UAMY.US,D,20170807,000000,0.33,0.3407,0.324,0.34,7943,0
+UAMY.US,D,20170808,000000,0.318,0.34,0.311,0.3349,37161,0
+UAMY.US,D,20170809,000000,0.323,0.3349,0.31,0.32,18347,0
+UAMY.US,D,20170810,000000,0.3101,0.325,0.31,0.325,26986,0
+UAMY.US,D,20170811,000000,0.32,0.332,0.314,0.33,26083,0
+UAMY.US,D,20170814,000000,0.332,0.38,0.33,0.3792,98787,0
+UAMY.US,D,20170815,000000,0.3702,0.41,0.3602,0.38,80010,0
+UAMY.US,D,20170816,000000,0.38,0.38,0.36,0.38,37686,0
+UAMY.US,D,20170817,000000,0.375,0.3875,0.34,0.36,114922,0
+UAMY.US,D,20170818,000000,0.361,0.38,0.3108,0.3485,50901,0
+UAMY.US,D,20170821,000000,0.34,0.38,0.33,0.36,61777,0
+UAMY.US,D,20170822,000000,0.36,0.38,0.3112,0.36,28204,0
+UAMY.US,D,20170823,000000,0.3535,0.3679,0.3,0.34,184023,0
+UAMY.US,D,20170824,000000,0.3259,0.35,0.29,0.31,220936,0
+UAMY.US,D,20170825,000000,0.3255,0.337,0.31,0.3326,49523,0
+UAMY.US,D,20170828,000000,0.3232,0.35,0.31,0.31,11638,0
+UAMY.US,D,20170829,000000,0.3232,0.36,0.3125,0.3125,114319,0
+UAMY.US,D,20170830,000000,0.32,0.3499,0.32,0.325,83674,0
+UAMY.US,D,20170831,000000,0.32,0.3399,0.32,0.32,35631,0
+UAMY.US,D,20170901,000000,0.32,0.34,0.315,0.32,70007,0
+UAMY.US,D,20170905,000000,0.32,0.339,0.31,0.32,86601,0
+UAMY.US,D,20170906,000000,0.31,0.3299,0.3,0.3188,38906,0
+UAMY.US,D,20170907,000000,0.3136,0.3188,0.29,0.2994,144655,0
+UAMY.US,D,20170908,000000,0.296,0.2987,0.285,0.29,170006,0
+UAMY.US,D,20170911,000000,0.3006,0.31,0.28,0.29,84581,0
+UAMY.US,D,20170912,000000,0.296,0.32,0.28,0.3,36186,0
+UAMY.US,D,20170913,000000,0.29,0.32,0.29,0.3,113370,0
+UAMY.US,D,20170914,000000,0.31,0.3149,0.2801,0.29,92492,0
+UAMY.US,D,20170915,000000,0.3045,0.32,0.29,0.32,110727,0
+UAMY.US,D,20170918,000000,0.31,0.3199,0.2901,0.2901,122836,0
+UAMY.US,D,20170919,000000,0.3046,0.31,0.2901,0.2901,24319,0
+UAMY.US,D,20170920,000000,0.2925,0.3,0.2901,0.2969,24392,0
+UAMY.US,D,20170921,000000,0.3,0.307,0.29,0.3,15556,0
+UAMY.US,D,20170922,000000,0.3055,0.3055,0.285,0.3,41390,0
+UAMY.US,D,20170925,000000,0.3,0.3,0.29,0.29,11073,0
+UAMY.US,D,20170926,000000,0.285,0.3,0.2802,0.2827,78426,0
+UAMY.US,D,20170927,000000,0.29,0.298,0.2851,0.2851,33981,0
+UAMY.US,D,20170928,000000,0.29,0.298,0.2803,0.295,45506,0
+UAMY.US,D,20170929,000000,0.3,0.3044,0.2801,0.289,107513,0
+UAMY.US,D,20171002,000000,0.29,0.29,0.285,0.285,25923,0
+UAMY.US,D,20171003,000000,0.29,0.29,0.2745,0.2745,70815,0
+UAMY.US,D,20171004,000000,0.2745,0.28,0.22,0.27,309560,0
+UAMY.US,D,20171005,000000,0.275,0.275,0.24,0.261,220278,0
+UAMY.US,D,20171006,000000,0.261,0.27,0.261,0.27,114861,0
+UAMY.US,D,20171009,000000,0.263,0.275,0.253,0.2565,58476,0
+UAMY.US,D,20171010,000000,0.256,0.275,0.25,0.253,49907,0
+UAMY.US,D,20171011,000000,0.285,0.285,0.253,0.265,50008,0
+UAMY.US,D,20171012,000000,0.2765,0.2782,0.265,0.2697,30825,0
+UAMY.US,D,20171013,000000,0.272,0.272,0.265,0.27,35580,0
+UAMY.US,D,20171016,000000,0.26,0.2636,0.24,0.2636,63859,0
+UAMY.US,D,20171017,000000,0.2767,0.2767,0.25,0.266,143647,0
+UAMY.US,D,20171018,000000,0.275,0.275,0.25,0.26,15383,0
+UAMY.US,D,20171019,000000,0.258,0.27,0.2502,0.2698,48401,0
+UAMY.US,D,20171020,000000,0.2401,0.2689,0.2325,0.263,81824,0
+UAMY.US,D,20171023,000000,0.26,0.26,0.24,0.24,76714,0
+UAMY.US,D,20171024,000000,0.2561,0.2599,0.24,0.2595,104133,0
+UAMY.US,D,20171025,000000,0.252,0.259,0.243,0.2534,23382,0
+UAMY.US,D,20171026,000000,0.252,0.258,0.235,0.2494,162790,0
+UAMY.US,D,20171027,000000,0.2472,0.2493,0.2351,0.2489,61851,0
+UAMY.US,D,20171030,000000,0.2201,0.248,0.2201,0.241,129790,0
+UAMY.US,D,20171031,000000,0.234,0.2341,0.21,0.23,153236,0
+UAMY.US,D,20171101,000000,0.22,0.239,0.22,0.2311,39897,0
+UAMY.US,D,20171102,000000,0.224,0.224,0.21605,0.2231,37371,0
+UAMY.US,D,20171103,000000,0.2231,0.2395,0.2001,0.23,74964,0
+UAMY.US,D,20171106,000000,0.215,0.2493,0.215,0.2472,54000,0
+UAMY.US,D,20171107,000000,0.248,0.265,0.248,0.265,119558,0
+UAMY.US,D,20171108,000000,0.26,0.265,0.245,0.25,33505,0
+UAMY.US,D,20171109,000000,0.2623,0.27,0.2451,0.25,31770,0
+UAMY.US,D,20171110,000000,0.26,0.26,0.24001,0.244,15010,0
+UAMY.US,D,20171113,000000,0.244,0.2504,0.244,0.248,15822,0
+UAMY.US,D,20171114,000000,0.248,0.25,0.245,0.245,46114,0
+UAMY.US,D,20171115,000000,0.25,0.25,0.23,0.2385,39553,0
+UAMY.US,D,20171116,000000,0.2462,0.2469,0.22,0.2285,73174,0
+UAMY.US,D,20171117,000000,0.2312,0.2342,0.2274,0.2342,19752,0
+UAMY.US,D,20171120,000000,0.2376,0.24,0.2301,0.2324,62738,0
+UAMY.US,D,20171121,000000,0.2324,0.2324,0.21,0.23,122761,0
+UAMY.US,D,20171122,000000,0.2313,0.2313,0.2134,0.221,39895,0
+UAMY.US,D,20171124,000000,0.23,0.231,0.222,0.2223,10621,0
+UAMY.US,D,20171127,000000,0.2227,0.2389,0.2227,0.2285,133939,0
+UAMY.US,D,20171128,000000,0.2277,0.2777,0.2225,0.25,429618,0
+UAMY.US,D,20171129,000000,0.2525,0.28,0.231,0.27,125709,0
+UAMY.US,D,20171130,000000,0.273,0.2758,0.26,0.27,165602,0
+UAMY.US,D,20171201,000000,0.2678,0.29,0.262,0.27,162315,0
+UAMY.US,D,20171204,000000,0.285,0.3073,0.28,0.305,329570,0
+UAMY.US,D,20171205,000000,0.31,0.35,0.2555,0.329,378328,0
+UAMY.US,D,20171206,000000,0.335,0.3394,0.28,0.285,197727,0
+UAMY.US,D,20171207,000000,0.2992,0.308,0.28,0.3,78270,0
+UAMY.US,D,20171208,000000,0.28,0.29,0.2711,0.2711,111073,0
+UAMY.US,D,20171211,000000,0.2846,0.2971,0.2711,0.2722,94773,0
+UAMY.US,D,20171212,000000,0.2727,0.28,0.22,0.2294,252286,0
+UAMY.US,D,20171213,000000,0.244,0.285,0.23,0.235,196280,0
+UAMY.US,D,20171214,000000,0.27,0.3243,0.26,0.2775,438066,0
+UAMY.US,D,20171215,000000,0.2775,0.301,0.2775,0.289,130158,0
+UAMY.US,D,20171218,000000,0.29,0.301,0.2855,0.2855,80546,0
+UAMY.US,D,20171219,000000,0.286,0.3,0.273,0.2783,126003,0
+UAMY.US,D,20171220,000000,0.287,0.33,0.273,0.291,160865,0
+UAMY.US,D,20171221,000000,0.3055,0.3208,0.291,0.294,125229,0
+UAMY.US,D,20171222,000000,0.2941,0.3198,0.2941,0.31,33729,0
+UAMY.US,D,20171226,000000,0.32,0.33,0.30201,0.32,70421,0
+UAMY.US,D,20171227,000000,0.33,0.34,0.3102,0.325,78441,0
+UAMY.US,D,20171228,000000,0.3264,0.34,0.302,0.31,153263,0
+UAMY.US,D,20171229,000000,0.31,0.322,0.305,0.32,40407,0
+UAMY.US,D,20180102,000000,0.31,0.321174,0.31,0.31,35859,0
+UAMY.US,D,20180103,000000,0.3162,0.3201,0.31,0.31,54626,0
+UAMY.US,D,20180104,000000,0.3116,0.3391,0.3104,0.33,105425,0
+UAMY.US,D,20180105,000000,0.3264,0.34,0.318,0.33,25148,0
+UAMY.US,D,20180108,000000,0.32,0.3374,0.32,0.325,107868,0
+UAMY.US,D,20180109,000000,0.326,0.34,0.326,0.34,45324,0
+UAMY.US,D,20180110,000000,0.3234,0.34,0.3234,0.329,16381,0
+UAMY.US,D,20180111,000000,0.3232,0.34,0.3052,0.337,139310,0
+UAMY.US,D,20180112,000000,0.335,0.3398,0.3118,0.335,80989,0
+UAMY.US,D,20180116,000000,0.32,0.335,0.32,0.3282,86881,0
+UAMY.US,D,20180117,000000,0.32,0.33,0.31,0.314,80460,0
+UAMY.US,D,20180118,000000,0.3199,0.357,0.314,0.33,542050,0
+UAMY.US,D,20180119,000000,0.32,0.33,0.3081,0.3081,116408,0
+UAMY.US,D,20180122,000000,0.3193,0.3193,0.3111,0.3141,65551,0
+UAMY.US,D,20180123,000000,0.32,0.33,0.3142,0.33,87693,0
+UAMY.US,D,20180124,000000,0.33,0.334,0.3151,0.3215,112502,0
+UAMY.US,D,20180125,000000,0.3272,0.36,0.3204,0.3424,115125,0
+UAMY.US,D,20180126,000000,0.33,0.36,0.33,0.3402,164376,0
+UAMY.US,D,20180129,000000,0.34,0.36,0.34,0.3432,70599,0
+UAMY.US,D,20180130,000000,0.347,0.3549,0.336,0.3392,117703,0
+UAMY.US,D,20180131,000000,0.334,0.353,0.33,0.33,106246,0
+UAMY.US,D,20180201,000000,0.3366,0.3598,0.335,0.337,85718,0
+UAMY.US,D,20180202,000000,0.3399,0.34,0.305,0.3295,179664,0
+UAMY.US,D,20180205,000000,0.305,0.33,0.29,0.31,201780,0
+UAMY.US,D,20180206,000000,0.31,0.31,0.29,0.31,63514,0
+UAMY.US,D,20180207,000000,0.315,0.315,0.28,0.2899,43989,0
+UAMY.US,D,20180208,000000,0.29,0.31,0.281,0.2899,91835,0
+UAMY.US,D,20180209,000000,0.299,0.315,0.29,0.298,48452,0
+UAMY.US,D,20180212,000000,0.3,0.3,0.28,0.2899,38001,0
+UAMY.US,D,20180213,000000,0.2985,0.2985,0.273,0.273,60186,0
+UAMY.US,D,20180214,000000,0.2866,0.2899,0.273,0.2799,17161,0
+UAMY.US,D,20180215,000000,0.3,0.3,0.275,0.2843,26120,0
+UAMY.US,D,20180216,000000,0.27,0.276,0.26,0.2611,45173,0
+UAMY.US,D,20180220,000000,0.2741,0.29,0.2701,0.285,29830,0
+UAMY.US,D,20180221,000000,0.29,0.29,0.27,0.2799,29117,0
+UAMY.US,D,20180222,000000,0.285,0.285,0.27,0.2701,25923,0
+UAMY.US,D,20180223,000000,0.26,0.282,0.26,0.2819,31284,0
+UAMY.US,D,20180226,000000,0.28,0.29,0.2651,0.2895,47845,0
+UAMY.US,D,20180227,000000,0.28,0.2898,0.27,0.2852,13913,0
+UAMY.US,D,20180228,000000,0.2716,0.279829,0.25,0.275,60959,0
+UAMY.US,D,20180301,000000,0.274,0.2742,0.2611,0.2618,12171,0
+UAMY.US,D,20180302,000000,0.253,0.2779,0.2401,0.2779,105109,0
+UAMY.US,D,20180305,000000,0.286,0.286,0.2551,0.28,77752,0
+UAMY.US,D,20180306,000000,0.265,0.285,0.265,0.27,38992,0
+UAMY.US,D,20180307,000000,0.2835,0.3,0.265,0.265,108616,0
+UAMY.US,D,20180308,000000,0.2782,0.29,0.275,0.275,39611,0
+UAMY.US,D,20180309,000000,0.2887,0.2887,0.27,0.286,35864,0
+UAMY.US,D,20180312,000000,0.285,0.285,0.265,0.2799,37954,0
+UAMY.US,D,20180313,000000,0.285,0.286,0.275,0.283,17915,0
+UAMY.US,D,20180314,000000,0.28,0.283,0.265,0.265,51758,0
+UAMY.US,D,20180315,000000,0.2782,0.2815,0.275,0.28,94285,0
+UAMY.US,D,20180316,000000,0.2815,0.3,0.272,0.297,114883,0
+UAMY.US,D,20180319,000000,0.29,0.29,0.265,0.265,55838,0
+UAMY.US,D,20180320,000000,0.2782,0.285,0.265,0.265,35377,0
+UAMY.US,D,20180321,000000,0.275,0.275,0.26501,0.27,33941,0
+UAMY.US,D,20180322,000000,0.275,0.279,0.265,0.2651,52261,0
+UAMY.US,D,20180323,000000,0.265,0.27,0.236,0.27,74290,0
+UAMY.US,D,20180326,000000,0.267,0.27,0.25,0.2659,40106,0
+UAMY.US,D,20180327,000000,0.27,0.27,0.25,0.2549,34339,0
+UAMY.US,D,20180328,000000,0.26,0.26,0.2505,0.2582,29985,0
+UAMY.US,D,20180329,000000,0.25,0.2579,0.2487,0.25,81925,0
+UAMY.US,D,20180402,000000,0.25,0.2518,0.24,0.2518,54481,0
+UAMY.US,D,20180403,000000,0.2525,0.265,0.24,0.258,54301,0
+UAMY.US,D,20180404,000000,0.247,0.2657,0.247,0.2656,18100,0
+UAMY.US,D,20180405,000000,0.275,0.275,0.253692,0.2677,41160,0
+UAMY.US,D,20180406,000000,0.275,0.275,0.255,0.271,12601,0
+UAMY.US,D,20180409,000000,0.255,0.26,0.246,0.25,23317,0
+UAMY.US,D,20180410,000000,0.25,0.26,0.25,0.26,49005,0
+UAMY.US,D,20180411,000000,0.26,0.26,0.2501,0.26,56444,0
+UAMY.US,D,20180412,000000,0.265,0.27,0.2504,0.269,41503,0
+UAMY.US,D,20180413,000000,0.265,0.265,0.257,0.265,25438,0
+UAMY.US,D,20180416,000000,0.269,0.269,0.265,0.2687,16560,0
+UAMY.US,D,20180417,000000,0.2687,0.2687,0.2583,0.26,26048,0
+UAMY.US,D,20180418,000000,0.269,0.269,0.258,0.258,33067,0
+UAMY.US,D,20180419,000000,0.2593,0.26,0.2561,0.2599,13011,0
+UAMY.US,D,20180420,000000,0.259,0.259,0.24,0.25,58566,0
+UAMY.US,D,20180423,000000,0.2451,0.2501,0.2401,0.2431,124412,0
+UAMY.US,D,20180424,000000,0.245,0.2498,0.24,0.2421,39410,0
+UAMY.US,D,20180425,000000,0.25,0.25,0.237,0.2417,19918,0
+UAMY.US,D,20180426,000000,0.245,0.25,0.245,0.245,26800,0
+UAMY.US,D,20180427,000000,0.245,0.2498,0.245,0.2498,12857,0
+UAMY.US,D,20180430,000000,0.245,0.25,0.245,0.2497,11200,0
+UAMY.US,D,20180501,000000,0.249,0.249,0.237,0.24,95740,0
+UAMY.US,D,20180502,000000,0.245,0.245,0.235,0.2361,26782,0
+UAMY.US,D,20180503,000000,0.237,0.237,0.235,0.2369,27673,0
+UAMY.US,D,20180504,000000,0.235,0.2364,0.235,0.2359,9762,0
+UAMY.US,D,20180507,000000,0.2359,0.2359,0.234,0.235843,12671,0
+UAMY.US,D,20180508,000000,0.234,0.2349,0.234,0.234,8840,0
+UAMY.US,D,20180509,000000,0.2352,0.237084,0.2298,0.237,58781,0
+UAMY.US,D,20180510,000000,0.237,0.275,0.23,0.267467,241952,0
+UAMY.US,D,20180511,000000,0.25,0.3,0.25,0.2844,150100,0
+UAMY.US,D,20180514,000000,0.28,0.3099,0.27,0.286,74567,0
+UAMY.US,D,20180515,000000,0.286,0.3,0.24,0.288,60889,0
+UAMY.US,D,20180516,000000,0.27,0.29,0.26,0.2838,28852,0
+UAMY.US,D,20180517,000000,0.26,0.289,0.26,0.287,73167,0
+UAMY.US,D,20180518,000000,0.28,0.31,0.262,0.31,51356,0
+UAMY.US,D,20180521,000000,0.283,0.3369,0.283,0.3102,281079,0
+UAMY.US,D,20180522,000000,0.31,0.325,0.3,0.3099,64903,0
+UAMY.US,D,20180523,000000,0.3,0.32,0.3,0.30495,38996,0
+UAMY.US,D,20180524,000000,0.3,0.31,0.3,0.31,53269,0
+UAMY.US,D,20180525,000000,0.3,0.3003,0.25,0.298,115453,0
+UAMY.US,D,20180529,000000,0.3,0.3,0.29,0.294,11971,0
+UAMY.US,D,20180530,000000,0.2901,0.31,0.29,0.3007,25064,0
+UAMY.US,D,20180531,000000,0.3007,0.31,0.295,0.3,39219,0
+UAMY.US,D,20180601,000000,0.31,0.31,0.30011,0.305,44485,0
+UAMY.US,D,20180604,000000,0.295,0.3369,0.295,0.32,188350,0
+UAMY.US,D,20180605,000000,0.31,0.449,0.31,0.43,551663,0
+UAMY.US,D,20180606,000000,0.45,0.4789,0.4029,0.42,303300,0
+UAMY.US,D,20180607,000000,0.43,0.43,0.38,0.400382,125781,0
+UAMY.US,D,20180608,000000,0.33,0.4791,0.33,0.475,204002,0
+UAMY.US,D,20180611,000000,0.475,0.5,0.4401,0.46,270488,0
+UAMY.US,D,20180612,000000,0.46,0.4888,0.450251,0.48,108670,0
+UAMY.US,D,20180613,000000,0.4717,0.4823,0.432,0.44,43931,0
+UAMY.US,D,20180614,000000,0.44,0.48,0.44,0.458,76868,0
+UAMY.US,D,20180615,000000,0.48,0.48,0.426,0.426,80737,0
+UAMY.US,D,20180618,000000,0.425,0.47,0.425,0.4575,40675,0
+UAMY.US,D,20180619,000000,0.4499,0.49,0.435,0.47,114252,0
+UAMY.US,D,20180620,000000,0.454,0.52,0.44,0.515,250627,0
+UAMY.US,D,20180621,000000,0.5,0.5699,0.5,0.55815,335871,0
+UAMY.US,D,20180622,000000,0.56,0.59,0.5504,0.5822,296953,0
+UAMY.US,D,20180625,000000,0.55,0.5802,0.47,0.536,286456,0
+UAMY.US,D,20180626,000000,0.54,0.54,0.5003,0.53,82711,0
+UAMY.US,D,20180627,000000,0.53,0.53,0.45,0.51,180003,0
+UAMY.US,D,20180628,000000,0.4855,0.5099,0.46,0.484,107383,0
+UAMY.US,D,20180629,000000,0.4758,0.538,0.45,0.48,172350,0
+UAMY.US,D,20180702,000000,0.48,0.48,0.43,0.473,136859,0
+UAMY.US,D,20180703,000000,0.47,0.473,0.47,0.4701,29820,0
+UAMY.US,D,20180705,000000,0.4661,0.4768,0.43,0.456,65428,0
+UAMY.US,D,20180706,000000,0.45,0.4703,0.4499,0.45001,108445,0
+UAMY.US,D,20180709,000000,0.46,0.478,0.435,0.451,74966,0
+UAMY.US,D,20180710,000000,0.4512,0.4891,0.4512,0.47,51060,0
+UAMY.US,D,20180711,000000,0.46,0.4846,0.46,0.475,39682,0
+UAMY.US,D,20180712,000000,0.4892,0.4892,0.45,0.46655,39043,0
+UAMY.US,D,20180713,000000,0.45,0.48,0.45,0.48,45283,0
+UAMY.US,D,20180716,000000,0.48,0.49,0.46,0.49,54779,0
+UAMY.US,D,20180717,000000,0.5,0.55,0.49,0.54,169004,0
+UAMY.US,D,20180718,000000,0.55,0.58,0.5104,0.57,205074,0
+UAMY.US,D,20180719,000000,0.57,0.57,0.525,0.54,80234,0
+UAMY.US,D,20180720,000000,0.54,0.54,0.5,0.5142,69514,0
+UAMY.US,D,20180723,000000,0.5,0.54,0.49,0.5337,108397,0
+UAMY.US,D,20180724,000000,0.54,0.54,0.491,0.54,122384,0
+UAMY.US,D,20180725,000000,0.5399,0.5399,0.5001,0.525,50660,0
+UAMY.US,D,20180726,000000,0.5314,0.5348,0.491,0.52,40811,0
+UAMY.US,D,20180727,000000,0.51,0.55,0.50334,0.5373,76284,0
+UAMY.US,D,20180730,000000,0.545,0.569,0.5022,0.5549,61521,0
+UAMY.US,D,20180731,000000,0.55,0.57,0.53642,0.55,112447,0
+UAMY.US,D,20180801,000000,0.56,0.56,0.54,0.5575,55338,0
+UAMY.US,D,20180802,000000,0.56,0.56,0.526,0.55,83193,0
+UAMY.US,D,20180803,000000,0.56,0.65,0.5504,0.6258,401575,0
+UAMY.US,D,20180806,000000,0.6571,0.7899,0.63,0.6558,654494,0
+UAMY.US,D,20180807,000000,0.6657,0.6657,0.6112,0.65,156444,0
+UAMY.US,D,20180808,000000,0.635,0.6499,0.6157,0.63,36331,0
+UAMY.US,D,20180809,000000,0.6181,0.6399,0.5514,0.5999,132362,0
+UAMY.US,D,20180810,000000,0.5985,0.5999,0.58,0.59,52153,0
+UAMY.US,D,20180813,000000,0.6069,0.6089,0.51,0.5775,122345,0
+UAMY.US,D,20180814,000000,0.575,0.58,0.55,0.58,77600,0
+UAMY.US,D,20180815,000000,0.58,0.65,0.535,0.535,691795,0
+UAMY.US,D,20180816,000000,0.55,0.62,0.55,0.61,209468,0
+UAMY.US,D,20180817,000000,0.645,0.645,0.54,0.577,504892,0
+UAMY.US,D,20180820,000000,0.61,0.61,0.535,0.5736,87416,0
+UAMY.US,D,20180821,000000,0.5735,0.59,0.5528,0.5528,61503,0
+UAMY.US,D,20180822,000000,0.51,0.58,0.51,0.57,52909,0
+UAMY.US,D,20180823,000000,0.575,0.575,0.5389,0.559,99686,0
+UAMY.US,D,20180824,000000,0.5391,0.57,0.5391,0.55,25362,0
+UAMY.US,D,20180827,000000,0.5571,0.56,0.5252,0.55,143961,0
+UAMY.US,D,20180828,000000,0.52,0.5563,0.5001,0.5318,80177,0
+UAMY.US,D,20180829,000000,0.5,0.56,0.5,0.56,137501,0
+UAMY.US,D,20180830,000000,0.5475,0.5838,0.5224,0.5838,72948,0
+UAMY.US,D,20180831,000000,0.5683,0.63,0.5425,0.6,154406,0
+UAMY.US,D,20180904,000000,0.6,0.62,0.581,0.601,68989,0
+UAMY.US,D,20180905,000000,0.581,0.6297,0.58,0.6,38360,0
+UAMY.US,D,20180906,000000,0.6,0.6,0.57,0.593,54036,0
+UAMY.US,D,20180907,000000,0.593,0.626,0.5642,0.583,81650,0
+UAMY.US,D,20180910,000000,0.608,0.625,0.5994,0.6185,83624,0
+UAMY.US,D,20180911,000000,0.59,0.63,0.583,0.62,108086,0
+UAMY.US,D,20180912,000000,0.595,0.65,0.595,0.65,98704,0
+UAMY.US,D,20180913,000000,0.65,0.68,0.6337,0.68,94583,0
+UAMY.US,D,20180914,000000,0.69,0.7,0.6701,0.679,115971,0
+UAMY.US,D,20180917,000000,0.683,0.72,0.679,0.7101,93388,0
+UAMY.US,D,20180918,000000,0.71,0.75,0.7015,0.74,100269,0
+UAMY.US,D,20180919,000000,0.75,0.7638,0.735,0.735,113327,0
+UAMY.US,D,20180920,000000,0.75,0.79,0.73011,0.78,115722,0
+UAMY.US,D,20180921,000000,0.78,0.95852,0.7505,0.95,922216,0
+UAMY.US,D,20180924,000000,0.95,1.05,0.8711,0.9649,620431,0
+UAMY.US,D,20180925,000000,0.96,0.96,0.87,0.9,355539,0
+UAMY.US,D,20180926,000000,0.9,0.9,0.8051,0.85,231923,0
+UAMY.US,D,20180927,000000,0.815,0.891,0.815,0.878,49882,0
+UAMY.US,D,20180928,000000,0.878,0.885,0.85,0.8534,67765,0
+UAMY.US,D,20181001,000000,0.815,0.8998,0.81,0.81,83188,0
+UAMY.US,D,20181002,000000,0.8,0.84,0.7902,0.825,113288,0
+UAMY.US,D,20181003,000000,0.83,0.8796,0.8031,0.8192,17501,0
+UAMY.US,D,20181004,000000,0.8344,0.8344,0.785,0.795,73198,0
+UAMY.US,D,20181005,000000,0.81,0.81,0.706,0.7394,254969,0
+UAMY.US,D,20181008,000000,0.7777,0.7899,0.7,0.73,36530,0
+UAMY.US,D,20181009,000000,0.75,0.78,0.66,0.66,130003,0
+UAMY.US,D,20181010,000000,0.66,0.7,0.6599,0.67,117083,0
+UAMY.US,D,20181011,000000,0.69,0.69,0.6052,0.6052,91897,0
+UAMY.US,D,20181012,000000,0.6,0.715,0.6,0.71,165789,0
+UAMY.US,D,20181015,000000,0.71,0.76,0.67024,0.73,176094,0
+UAMY.US,D,20181016,000000,0.7299,0.73,0.6551,0.6816,71274,0
+UAMY.US,D,20181017,000000,0.68,0.7163,0.6714,0.703,41183,0
+UAMY.US,D,20181018,000000,0.725,0.725,0.66,0.6799,30358,0
+UAMY.US,D,20181019,000000,0.6614,0.7198,0.6402,0.71,44789,0
+UAMY.US,D,20181022,000000,0.73,0.73,0.657,0.657,23641,0
+UAMY.US,D,20181023,000000,0.6806,0.695,0.63,0.6699,45176,0
+UAMY.US,D,20181024,000000,0.66,0.685,0.6401,0.683,12003,0
+UAMY.US,D,20181025,000000,0.625,0.6798,0.625,0.65,32262,0
+UAMY.US,D,20181026,000000,0.67,0.67,0.612,0.665,37919,0
+UAMY.US,D,20181029,000000,0.66,0.66,0.6486,0.6569,21487,0
+UAMY.US,D,20181030,000000,0.65,0.7095,0.65,0.6826,33824,0
+UAMY.US,D,20181031,000000,0.71,0.71,0.6497,0.69,34155,0
+UAMY.US,D,20181101,000000,0.71,0.73,0.672,0.7,58110,0
+UAMY.US,D,20181102,000000,0.7099,0.72,0.6736,0.679,11386,0
+UAMY.US,D,20181105,000000,0.6951,0.7099,0.6596,0.6596,52109,0
+UAMY.US,D,20181106,000000,0.64,0.709,0.64,0.698,15082,0
+UAMY.US,D,20181107,000000,0.65,0.696,0.65,0.69,16450,0
+UAMY.US,D,20181108,000000,0.69,0.69,0.6551,0.6779,13567,0
+UAMY.US,D,20181109,000000,0.68,0.69,0.67,0.67,12567,0
+UAMY.US,D,20181112,000000,0.6857,0.69,0.64,0.6474,21847,0
+UAMY.US,D,20181113,000000,0.64,0.6899,0.64,0.68,12658,0
+UAMY.US,D,20181114,000000,0.68,0.69,0.64,0.66,31546,0
+UAMY.US,D,20181115,000000,0.65,0.69,0.6415,0.6899,15774,0
+UAMY.US,D,20181116,000000,0.6889,0.73,0.68,0.71,54236,0
+UAMY.US,D,20181119,000000,0.73,0.738,0.72,0.7326,33211,0
+UAMY.US,D,20181120,000000,0.73746,0.738,0.71395,0.7279,55157,0
+UAMY.US,D,20181121,000000,0.73,0.7598,0.7091,0.75,28512,0
+UAMY.US,D,20181123,000000,0.75,0.8,0.75,0.7559,9913,0
+UAMY.US,D,20181126,000000,0.76,0.76,0.7,0.7,44301,0
+UAMY.US,D,20181127,000000,0.7,0.75,0.7,0.7455,33830,0
+UAMY.US,D,20181128,000000,0.7,0.75,0.7,0.719,84316,0
+UAMY.US,D,20181129,000000,0.745,0.745,0.7,0.7112,54535,0
+UAMY.US,D,20181130,000000,0.745,0.75,0.7,0.7131,79375,0
+UAMY.US,D,20181203,000000,0.72,0.72,0.719,0.7196,19631,0
+UAMY.US,D,20181204,000000,0.719,0.75,0.69,0.69,86913,0
+UAMY.US,D,20181206,000000,0.67,0.7499,0.602,0.6356,119970,0
+UAMY.US,D,20181207,000000,0.69,0.695,0.632,0.6437,23697,0
+UAMY.US,D,20181210,000000,0.6458,0.698,0.5602,0.638,60250,0
+UAMY.US,D,20181211,000000,0.61,0.6446,0.6,0.63,23154,0
+UAMY.US,D,20181212,000000,0.6561,0.6949,0.604,0.64,119703,0
+UAMY.US,D,20181213,000000,0.67,0.685,0.6211,0.655,36030,0
+UAMY.US,D,20181214,000000,0.62,0.66,0.61,0.6309,52207,0
+UAMY.US,D,20181217,000000,0.66,0.66,0.5309,0.578,286325,0
+UAMY.US,D,20181218,000000,0.58,0.6,0.5505,0.5641,95028,0
+UAMY.US,D,20181219,000000,0.57,0.57,0.535,0.568,125296,0
+UAMY.US,D,20181220,000000,0.53,0.565,0.53,0.5401,105931,0
+UAMY.US,D,20181221,000000,0.57,0.575,0.52,0.52,35392,0
+UAMY.US,D,20181224,000000,0.51,0.6149,0.5,0.6,41350,0
+UAMY.US,D,20181226,000000,0.6,0.6594,0.6,0.605,31622,0
+UAMY.US,D,20181227,000000,0.5947,0.637,0.55756,0.5825,28633,0
+UAMY.US,D,20181228,000000,0.56,0.6499,0.56,0.601,35209,0
+UAMY.US,D,20181231,000000,0.619,0.62,0.58,0.58,40933,0
+UAMY.US,D,20190102,000000,0.58,0.63,0.56,0.61,22036,0
+UAMY.US,D,20190103,000000,0.61,0.62,0.58,0.5905,32417,0
+UAMY.US,D,20190104,000000,0.5861,0.62,0.584,0.605,9358,0
+UAMY.US,D,20190107,000000,0.62,0.62,0.583,0.6099,3272,0
+UAMY.US,D,20190108,000000,0.616,0.65,0.585,0.6449,37835,0
+UAMY.US,D,20190109,000000,0.59,0.64,0.59,0.6275,35211,0
+UAMY.US,D,20190110,000000,0.6,0.63,0.6,0.619,6375,0
+UAMY.US,D,20190111,000000,0.619,0.6399,0.5925,0.6399,3439,0
+UAMY.US,D,20190114,000000,0.6718,0.73,0.64,0.67,131080,0
+UAMY.US,D,20190115,000000,0.7035,0.71,0.6223,0.6798,35145,0
+UAMY.US,D,20190116,000000,0.6999,0.7,0.623,0.6796,25552,0
+UAMY.US,D,20190117,000000,0.64,0.6786,0.6248,0.67,9047,0
+UAMY.US,D,20190118,000000,0.66,0.67,0.64,0.6692,38145,0
+UAMY.US,D,20190122,000000,0.69,0.7,0.63,0.631,38428,0
+UAMY.US,D,20190123,000000,0.6251,0.69,0.6251,0.658,26003,0
+UAMY.US,D,20190124,000000,0.6509,0.68,0.631,0.67,14771,0
+UAMY.US,D,20190125,000000,0.6406,0.67,0.63,0.666,27005,0
+UAMY.US,D,20190128,000000,0.65,0.68,0.631,0.6798,18722,0
+UAMY.US,D,20190129,000000,0.6798,0.6798,0.631,0.65,19737,0
+UAMY.US,D,20190130,000000,0.64,0.6617,0.6351,0.66,11314,0
+UAMY.US,D,20190131,000000,0.67,0.67,0.64,0.665,16489,0
+UAMY.US,D,20190201,000000,0.665,0.665,0.5991,0.63,130741,0
+UAMY.US,D,20190204,000000,0.63,0.65087,0.57375,0.58,36679,0
+UAMY.US,D,20190205,000000,0.6021,0.62,0.55996,0.597,37498,0
+UAMY.US,D,20190206,000000,0.6,0.61585,0.585,0.6097,17318,0
+UAMY.US,D,20190207,000000,0.6,0.6099,0.5809,0.596,35644,0
+UAMY.US,D,20190208,000000,0.61,0.642,0.6009,0.642,19434,0
+UAMY.US,D,20190211,000000,0.642,0.6524,0.609,0.609,85508,0
+UAMY.US,D,20190212,000000,0.609,0.645,0.54,0.598,66360,0
+UAMY.US,D,20190213,000000,0.57136,0.6293,0.5201,0.598,105877,0
+UAMY.US,D,20190214,000000,0.58,0.618,0.57,0.6001,23466,0
+UAMY.US,D,20190215,000000,0.58,0.6,0.57,0.59,25654,0
+UAMY.US,D,20190219,000000,0.57,0.5999,0.552,0.57,33876,0
+UAMY.US,D,20190220,000000,0.5467,0.58,0.54,0.54,45954,0
+UAMY.US,D,20190221,000000,0.54,0.58,0.52,0.52,33280,0
+UAMY.US,D,20190222,000000,0.53,0.57,0.53,0.5594,19146,0
+UAMY.US,D,20190225,000000,0.55,0.5601,0.52,0.52,16159,0
+UAMY.US,D,20190226,000000,0.55,0.55,0.5233,0.5233,23703,0
+UAMY.US,D,20190227,000000,0.52,0.55,0.51,0.54,8335,0
+UAMY.US,D,20190228,000000,0.54,0.55,0.52,0.53,40388,0
+UAMY.US,D,20190301,000000,0.548,0.548,0.52,0.548,9136,0
+UAMY.US,D,20190304,000000,0.55,0.55,0.4949,0.5252,123034,0
+UAMY.US,D,20190305,000000,0.52,0.52,0.49,0.5,12605,0
+UAMY.US,D,20190306,000000,0.5,0.528,0.5,0.5,18451,0
+UAMY.US,D,20190307,000000,0.5,0.5246,0.5,0.524,12399,0
+UAMY.US,D,20190308,000000,0.4851,0.53,0.4851,0.4851,28622,0
+UAMY.US,D,20190311,000000,0.5,0.538,0.5,0.51,78123,0
+UAMY.US,D,20190312,000000,0.51,0.525,0.485,0.51,40633,0
+UAMY.US,D,20190313,000000,0.4947,0.5155,0.48,0.48,14240,0
+UAMY.US,D,20190314,000000,0.51,0.51,0.48,0.48,15493,0
+UAMY.US,D,20190315,000000,0.48,0.524,0.42,0.5089,64509,0
+UAMY.US,D,20190318,000000,0.53,0.53,0.48,0.5,26783,0
+UAMY.US,D,20190319,000000,0.51,0.51,0.47975,0.495,167636,0
+UAMY.US,D,20190320,000000,0.5,0.51,0.415,0.4529,122251,0
+UAMY.US,D,20190321,000000,0.4555,0.4555,0.435,0.435,39158,0
+UAMY.US,D,20190322,000000,0.4403,0.45,0.435,0.45,23795,0
+UAMY.US,D,20190325,000000,0.4308,0.47,0.42,0.4631,76468,0
+UAMY.US,D,20190326,000000,0.44,0.4751,0.42,0.44,121295,0
+UAMY.US,D,20190327,000000,0.4575,0.48,0.4221,0.4599,51033,0
+UAMY.US,D,20190328,000000,0.45,0.475,0.435,0.4372,5450,0
+UAMY.US,D,20190329,000000,0.459,0.472,0.441,0.47,7955,0
+UAMY.US,D,20190401,000000,0.442,0.4822,0.44,0.4822,27601,0
+UAMY.US,D,20190402,000000,0.47,0.4822,0.449,0.4822,37333,0
+UAMY.US,D,20190403,000000,0.4799,0.48,0.465,0.48,25870,0
+UAMY.US,D,20190404,000000,0.465,0.5,0.465,0.498,12149,0
+UAMY.US,D,20190405,000000,0.4821,0.498,0.48,0.4911,16358,0
+UAMY.US,D,20190408,000000,0.482,0.4974,0.482,0.496,11740,0
+UAMY.US,D,20190409,000000,0.496,0.5,0.47,0.5,7532,0
+UAMY.US,D,20190410,000000,0.496,0.55,0.487,0.53,48208,0
+UAMY.US,D,20190411,000000,0.53,0.5923,0.53,0.58,50482,0
+UAMY.US,D,20190412,000000,0.59,0.5994,0.57,0.58,40944,0
+UAMY.US,D,20190415,000000,0.5991,0.63,0.56,0.585,77286,0
+UAMY.US,D,20190416,000000,0.58,0.6,0.55,0.55,27277,0
+UAMY.US,D,20190417,000000,0.58,0.5899,0.555,0.555,16859,0
+UAMY.US,D,20190418,000000,0.555,0.58,0.55,0.569,22715,0
+UAMY.US,D,20190422,000000,0.5871,0.5871,0.51,0.53,106241,0
+UAMY.US,D,20190423,000000,0.53,0.547,0.5,0.53,20415,0
+UAMY.US,D,20190424,000000,0.522,0.545,0.5,0.535,14982,0
+UAMY.US,D,20190425,000000,0.51,0.5731,0.51,0.569,27887,0
+UAMY.US,D,20190426,000000,0.56,0.569,0.531,0.56,30086,0
+UAMY.US,D,20190429,000000,0.5425,0.56,0.5,0.5199,36676,0
+UAMY.US,D,20190430,000000,0.5337,0.569,0.5183,0.5264,45100,0
+UAMY.US,D,20190501,000000,0.525,0.549,0.51,0.5428,49482,0
+UAMY.US,D,20190502,000000,0.52,0.569,0.52,0.53,26154,0
+UAMY.US,D,20190503,000000,0.525,0.5454,0.5087,0.5317,74385,0
+UAMY.US,D,20190506,000000,0.5041,0.53,0.5041,0.529,7514,0
+UAMY.US,D,20190507,000000,0.508,0.53,0.506,0.5293,29545,0
+UAMY.US,D,20190508,000000,0.508,0.5293,0.508,0.5285,18228,0
+UAMY.US,D,20190509,000000,0.508,0.5317,0.5,0.5,19262,0
+UAMY.US,D,20190510,000000,0.5,0.517,0.5,0.5,14668,0
+UAMY.US,D,20190513,000000,0.5,0.512,0.5,0.5052,38210,0
+UAMY.US,D,20190514,000000,0.5,0.5204,0.498,0.52,10367,0
+UAMY.US,D,20190515,000000,0.5,0.5197,0.5,0.5196,8428,0
+UAMY.US,D,20190516,000000,0.5,0.5195,0.5,0.518,9469,0
+UAMY.US,D,20190517,000000,0.5,0.54,0.5,0.54,35130,0
+UAMY.US,D,20190520,000000,0.55,0.55,0.509,0.549,19032,0
+UAMY.US,D,20190521,000000,0.549,0.577,0.51,0.565,48979,0
+UAMY.US,D,20190522,000000,0.56,0.583,0.54,0.583,52594,0
+UAMY.US,D,20190523,000000,0.58,0.583,0.525,0.566,60021,0
+UAMY.US,D,20190524,000000,0.5529,0.57,0.49,0.57,82371,0
+UAMY.US,D,20190528,000000,0.5778,0.5778,0.5329,0.567,11206,0
+UAMY.US,D,20190529,000000,0.539,0.62,0.509,0.6199,239453,0
+UAMY.US,D,20190530,000000,0.62,0.646,0.52,0.63,175525,0
+UAMY.US,D,20190531,000000,0.57,0.629,0.56,0.566,68038,0
+UAMY.US,D,20190603,000000,0.623,0.626,0.566,0.5973,76539,0
+UAMY.US,D,20190604,000000,0.624,0.624,0.566,0.61,42649,0
+UAMY.US,D,20190605,000000,0.62,0.62,0.566,0.6,47932,0
+UAMY.US,D,20190606,000000,0.5699,0.5979,0.5101,0.57,85446,0
+UAMY.US,D,20190607,000000,0.558,0.6,0.558,0.59,85628,0
+UAMY.US,D,20190610,000000,0.6,0.6,0.5639,0.57,17459,0
+UAMY.US,D,20190611,000000,0.59,0.59,0.56,0.5631,24551,0
+UAMY.US,D,20190612,000000,0.56059,0.58,0.5234,0.572,109081,0
+UAMY.US,D,20190613,000000,0.552,0.59,0.552,0.59,51899,0
+UAMY.US,D,20190614,000000,0.5565,0.59,0.556,0.59,51371,0
+UAMY.US,D,20190617,000000,0.59,0.59,0.561,0.565,12342,0
+UAMY.US,D,20190618,000000,0.56,0.59,0.56,0.5844,18429,0
+UAMY.US,D,20190619,000000,0.584,0.59,0.565,0.566,17264,0
+UAMY.US,D,20190620,000000,0.58,0.585,0.566,0.566,27560,0
+UAMY.US,D,20190621,000000,0.58,0.58,0.4623,0.4623,22354,0
+UAMY.US,D,20190624,000000,0.55,0.57,0.53,0.5699,38008,0
+UAMY.US,D,20190625,000000,0.57,0.57,0.54,0.5498,18715,0
+UAMY.US,D,20190626,000000,0.526,0.564,0.526,0.5615,14231,0
+UAMY.US,D,20190627,000000,0.548,0.57,0.541,0.561,17904,0
+UAMY.US,D,20190628,000000,0.5599,0.59,0.55,0.56,51868,0
+UAMY.US,D,20190701,000000,0.588,0.609,0.56,0.56232,38213,0
+UAMY.US,D,20190702,000000,0.5904,0.61,0.5893,0.61,16117,0
+UAMY.US,D,20190703,000000,0.625,0.625,0.585,0.59,42745,0
+UAMY.US,D,20190705,000000,0.58,0.59,0.57,0.57,11197,0
+UAMY.US,D,20190708,000000,0.5872,0.589,0.57,0.58,19353,0
+UAMY.US,D,20190709,000000,0.583,0.5887,0.57,0.57,5899,0
+UAMY.US,D,20190710,000000,0.582,0.61,0.57,0.61,17340,0
+UAMY.US,D,20190711,000000,0.6,0.644,0.6,0.644,56729,0
+UAMY.US,D,20190712,000000,0.6158,0.644,0.615,0.619,30720,0
+UAMY.US,D,20190715,000000,0.64,0.64,0.619,0.64,14929,0
+UAMY.US,D,20190716,000000,0.632,0.64,0.619,0.64,18077,0
+UAMY.US,D,20190717,000000,0.637,0.64,0.602,0.64,21497,0
+UAMY.US,D,20190718,000000,0.632,0.644,0.62,0.644,23555,0
+UAMY.US,D,20190719,000000,0.626,0.644,0.6201,0.6432,11036,0
+UAMY.US,D,20190722,000000,0.6208,0.644,0.6208,0.644,9709,0
+UAMY.US,D,20190723,000000,0.62,0.644,0.6,0.6299,28612,0
+UAMY.US,D,20190724,000000,0.617,0.619,0.6,0.619,3065,0
+UAMY.US,D,20190725,000000,0.6128,0.68,0.6128,0.67,67983,0
+UAMY.US,D,20190726,000000,0.64,0.78,0.64,0.7663,161061,0
+UAMY.US,D,20190729,000000,0.75,0.75,0.66,0.75,68724,0
+UAMY.US,D,20190730,000000,0.75,0.75,0.73,0.75,38814,0
+UAMY.US,D,20190731,000000,0.75,0.8,0.7234,0.725,116554,0
+UAMY.US,D,20190801,000000,0.72,0.8,0.718,0.7277,62798,0
+UAMY.US,D,20190802,000000,0.7553,0.8,0.727,0.7447,30728,0
+UAMY.US,D,20190805,000000,0.75,0.75,0.64,0.7291,173523,0
+UAMY.US,D,20190806,000000,0.7026,0.75,0.672,0.72,32919,0
+UAMY.US,D,20190807,000000,0.75,0.75,0.66,0.6943,52330,0
+UAMY.US,D,20190808,000000,0.729,0.74,0.665,0.7092,43667,0
+UAMY.US,D,20190809,000000,0.729,0.75,0.7001,0.73005,86858,0
+UAMY.US,D,20190812,000000,0.75,0.7901,0.675,0.7864,294824,0
+UAMY.US,D,20190813,000000,0.8,0.8,0.72,0.788,36496,0
+UAMY.US,D,20190814,000000,0.7942,0.7942,0.715,0.7666,57346,0
+UAMY.US,D,20190815,000000,0.7329,0.79,0.6501,0.69,107976,0
+UAMY.US,D,20190816,000000,0.7027,0.705,0.6507,0.6535,46169,0
+UAMY.US,D,20190819,000000,0.6507,0.69,0.6507,0.681,5711,0
+UAMY.US,D,20190820,000000,0.66,0.705,0.6506,0.705,18033,0
+UAMY.US,D,20190821,000000,0.7,0.705,0.642,0.671,51769,0
+UAMY.US,D,20190822,000000,0.664,0.69,0.664,0.689,11217,0
+UAMY.US,D,20190823,000000,0.67,0.675,0.642,0.6495,62526,0
+UAMY.US,D,20190826,000000,0.6648,0.6668,0.64,0.6603,28932,0
+UAMY.US,D,20190827,000000,0.668,0.668,0.6279,0.6566,63885,0
+UAMY.US,D,20190828,000000,0.6679,0.6679,0.64,0.667,19147,0
+UAMY.US,D,20190829,000000,0.64,0.68,0.6301,0.6399,49968,0
+UAMY.US,D,20190830,000000,0.645,0.675,0.641,0.665,26313,0
+UAMY.US,D,20190903,000000,0.658,0.6759,0.6301,0.6726,51370,0
+UAMY.US,D,20190904,000000,0.6482,0.686,0.6482,0.686,23937,0
+UAMY.US,D,20190905,000000,0.665,0.686,0.6491,0.6517,57186,0
+UAMY.US,D,20190906,000000,0.6553,0.656,0.636,0.637,35614,0
+UAMY.US,D,20190909,000000,0.64,0.65,0.5601,0.6,63148,0
+UAMY.US,D,20190910,000000,0.6,0.63,0.5801,0.6124,23571,0
+UAMY.US,D,20190911,000000,0.59,0.618,0.59,0.6078,26860,0
+UAMY.US,D,20190912,000000,0.59,0.604,0.5622,0.58,47801,0
+UAMY.US,D,20190913,000000,0.58,0.615,0.551,0.605,50194,0
+UAMY.US,D,20190916,000000,0.605,0.605,0.5649,0.5649,55969,0
+UAMY.US,D,20190917,000000,0.6,0.6213,0.592,0.6138,136046,0
+UAMY.US,D,20190918,000000,0.579,0.686,0.5649,0.58,111531,0
+UAMY.US,D,20190919,000000,0.56,0.577,0.553,0.568,12971,0
+UAMY.US,D,20190920,000000,0.567,0.59,0.567,0.59,73556,0
+UAMY.US,D,20190923,000000,0.615,0.615,0.568,0.5789,17338,0
+UAMY.US,D,20190924,000000,0.568,0.61,0.553,0.5844,62219,0
+UAMY.US,D,20190925,000000,0.6028,0.603,0.5695,0.5793,11384,0
+UAMY.US,D,20190926,000000,0.579,0.61,0.555,0.558,11635,0
+UAMY.US,D,20190927,000000,0.58,0.61,0.5525,0.5525,16794,0
+UAMY.US,D,20190930,000000,0.56,0.575,0.551,0.5591,11574,0
+UAMY.US,D,20191001,000000,0.555,0.5749,0.551,0.555,27060,0
+UAMY.US,D,20191002,000000,0.5699,0.575,0.49,0.49,10518,0
+UAMY.US,D,20191003,000000,0.55,0.569,0.4772,0.5197,32279,0
+UAMY.US,D,20191004,000000,0.54,0.565,0.53064,0.5616,7253,0
+UAMY.US,D,20191007,000000,0.54,0.569,0.53,0.53,38790,0
+UAMY.US,D,20191008,000000,0.534,0.5635,0.534,0.5635,4402,0
+UAMY.US,D,20191009,000000,0.59,0.59,0.534,0.5454,11817,0
+UAMY.US,D,20191010,000000,0.551,0.569,0.54,0.54,4908,0
+UAMY.US,D,20191011,000000,0.53,0.5582,0.51,0.5266,32118,0
+UAMY.US,D,20191014,000000,0.5469,0.56,0.5372,0.56,9090,0
+UAMY.US,D,20191015,000000,0.54,0.559,0.54,0.558,17382,0
+UAMY.US,D,20191016,000000,0.54,0.558,0.52,0.55,8959,0
+UAMY.US,D,20191017,000000,0.54275,0.557,0.52,0.55,2245,0
+UAMY.US,D,20191018,000000,0.52972,0.557,0.515,0.556,16567,0
+UAMY.US,D,20191021,000000,0.55,0.555,0.463,0.505,54737,0
+UAMY.US,D,20191022,000000,0.51,0.528,0.507,0.523,11811,0
+UAMY.US,D,20191023,000000,0.5,0.524,0.49,0.5,43533,0
+UAMY.US,D,20191024,000000,0.494,0.494,0.4693,0.493,11483,0
+UAMY.US,D,20191025,000000,0.47,0.5,0.457787,0.498,39214,0
+UAMY.US,D,20191028,000000,0.49,0.5,0.47,0.5,66661,0
+UAMY.US,D,20191029,000000,0.484,0.5,0.4773,0.4773,26812,0
+UAMY.US,D,20191030,000000,0.5,0.5,0.489461,0.5,30053,0
+UAMY.US,D,20191031,000000,0.5,0.535,0.4901,0.5,25563,0
+UAMY.US,D,20191101,000000,0.51,0.54,0.51,0.51,15816,0
+UAMY.US,D,20191104,000000,0.52,0.52,0.43475,0.452,114310,0
+UAMY.US,D,20191105,000000,0.4814,0.498,0.452,0.48,12746,0
+UAMY.US,D,20191106,000000,0.48,0.4849,0.454,0.48,6682,0
+UAMY.US,D,20191107,000000,0.4421,0.476,0.42,0.43,54863,0
+UAMY.US,D,20191108,000000,0.455,0.458,0.42,0.4501,8461,0
+UAMY.US,D,20191111,000000,0.4389,0.4693,0.4252,0.45,24648,0
+UAMY.US,D,20191112,000000,0.46,0.46,0.43,0.458,11441,0
+UAMY.US,D,20191113,000000,0.434,0.456,0.434,0.453,6830,0
+UAMY.US,D,20191114,000000,0.43,0.451,0.43,0.434,1377,0
+UAMY.US,D,20191115,000000,0.453,0.5,0.453,0.48,48142,0
+UAMY.US,D,20191118,000000,0.48,0.495,0.457,0.48,41045,0
+UAMY.US,D,20191119,000000,0.467,0.5,0.4321,0.5,42935,0
+UAMY.US,D,20191120,000000,0.484,0.509,0.46,0.46,94630,0
+UAMY.US,D,20191121,000000,0.468,0.48,0.45,0.452,6708,0
+UAMY.US,D,20191122,000000,0.48,0.48,0.435,0.435,7438,0
+UAMY.US,D,20191125,000000,0.464,0.4641,0.43,0.434,14029,0
+UAMY.US,D,20191126,000000,0.4301,0.435,0.42,0.4242,6080,0
+UAMY.US,D,20191127,000000,0.42,0.4349,0.3494,0.425,50084,0
+UAMY.US,D,20191129,000000,0.43,0.43,0.412,0.412,24176,0
+UAMY.US,D,20191202,000000,0.4244,0.425,0.39,0.419,41983,0
+UAMY.US,D,20191203,000000,0.4025,0.434,0.365,0.434,81108,0
+UAMY.US,D,20191204,000000,0.425,0.425,0.3652,0.4042,20004,0
+UAMY.US,D,20191205,000000,0.3907,0.4079,0.38,0.382,28938,0
+UAMY.US,D,20191206,000000,0.386,0.407,0.3831,0.3831,23800,0
+UAMY.US,D,20191209,000000,0.39,0.41,0.39,0.4,26690,0
+UAMY.US,D,20191210,000000,0.39,0.405,0.39,0.3953,11703,0
+UAMY.US,D,20191211,000000,0.39,0.4,0.375,0.3876,15693,0
+UAMY.US,D,20191212,000000,0.375,0.3979,0.365,0.39,21289,0
+UAMY.US,D,20191213,000000,0.39,0.395,0.365,0.37,40274,0
+UAMY.US,D,20191216,000000,0.37,0.3718,0.34,0.3718,90662,0
+UAMY.US,D,20191217,000000,0.37,0.38,0.3625,0.3792,29612,0
+UAMY.US,D,20191218,000000,0.371563,0.39,0.358,0.3757,19129,0
+UAMY.US,D,20191219,000000,0.39,0.39,0.365,0.39,10045,0
+UAMY.US,D,20191220,000000,0.39,0.39,0.3651,0.38,19380,0
+UAMY.US,D,20191223,000000,0.38,0.39,0.38,0.3801,24847,0
+UAMY.US,D,20191224,000000,0.39,0.4188,0.388269,0.41,9097,0
+UAMY.US,D,20191226,000000,0.4,0.4,0.389,0.4,43417,0
+UAMY.US,D,20191227,000000,0.394,0.41,0.391,0.3987,5880,0
+UAMY.US,D,20191230,000000,0.391,0.41371,0.37,0.384,38468,0
+UAMY.US,D,20191231,000000,0.4,0.4,0.375,0.385,14052,0
+UAMY.US,D,20200102,000000,0.42,0.429,0.3865,0.428,18313,0
+UAMY.US,D,20200103,000000,0.43,0.43,0.4055,0.4055,56686,0
+UAMY.US,D,20200106,000000,0.415,0.43,0.415,0.423,82752,0
+UAMY.US,D,20200107,000000,0.4237,0.4237,0.37,0.387,49140,0
+UAMY.US,D,20200108,000000,0.387,0.408,0.365,0.374375,69066,0
+UAMY.US,D,20200109,000000,0.429,0.429,0.37,0.37,18380,0
+UAMY.US,D,20200110,000000,0.352,0.395,0.345,0.3759,46960,0
+UAMY.US,D,20200113,000000,0.363,0.395,0.363,0.38,8283,0
+UAMY.US,D,20200114,000000,0.3868,0.393,0.3773,0.3773,10318,0
+UAMY.US,D,20200115,000000,0.38,0.39,0.3653,0.3653,7841,0
+UAMY.US,D,20200116,000000,0.3799,0.38,0.35,0.3708,20526,0
+UAMY.US,D,20200117,000000,0.37,0.4,0.35,0.4,47791,0
+UAMY.US,D,20200121,000000,0.3999,0.4,0.385,0.3929,19158,0
+UAMY.US,D,20200122,000000,0.3999,0.4,0.385,0.4,40275,0
+UAMY.US,D,20200123,000000,0.385,0.4,0.385,0.3887,31855,0
+UAMY.US,D,20200124,000000,0.39,0.3984,0.386,0.3974,24085,0
+UAMY.US,D,20200127,000000,0.384,0.3984,0.374,0.3783,22236,0
+UAMY.US,D,20200128,000000,0.385,0.3999,0.374,0.399153,12983,0
+UAMY.US,D,20200129,000000,0.3857,0.4,0.383,0.3942,10850,0
+UAMY.US,D,20200130,000000,0.393,0.4,0.388,0.388,14250,0
+UAMY.US,D,20200131,000000,0.4034,0.41,0.3901,0.41,8901,0
+UAMY.US,D,20200203,000000,0.41,0.46,0.4074,0.4074,74737,0
+UAMY.US,D,20200204,000000,0.3895,0.46,0.3895,0.408,17253,0
+UAMY.US,D,20200205,000000,0.431,0.431,0.41,0.418,21183,0
+UAMY.US,D,20200206,000000,0.426,0.45,0.405,0.43965,9136,0
+UAMY.US,D,20200207,000000,0.453,0.453,0.4125,0.42,7813,0
+UAMY.US,D,20200210,000000,0.457,0.48,0.441,0.475,39633,0
+UAMY.US,D,20200211,000000,0.4928,0.5,0.435,0.437,45363,0
+UAMY.US,D,20200212,000000,0.453,0.4549,0.422,0.45,4327,0
+UAMY.US,D,20200213,000000,0.4402,0.455,0.403,0.45,30586,0
+UAMY.US,D,20200214,000000,0.405,0.438,0.4,0.408395,43275,0
+UAMY.US,D,20200218,000000,0.4,0.426,0.3899,0.396,29054,0
+UAMY.US,D,20200219,000000,0.397,0.4149,0.3895,0.4048,20766,0
+UAMY.US,D,20200220,000000,0.4,0.4049,0.3896,0.3974,14757,0
+UAMY.US,D,20200221,000000,0.391,0.394,0.376,0.388,29087,0
+UAMY.US,D,20200224,000000,0.3808,0.3828,0.37,0.3799,33322,0
+UAMY.US,D,20200225,000000,0.38,0.415,0.373687,0.3951,47050,0
+UAMY.US,D,20200226,000000,0.4148,0.4389,0.39,0.42,72601,0
+UAMY.US,D,20200227,000000,0.44,0.44,0.4,0.43,63501,0
+UAMY.US,D,20200228,000000,0.415,0.42,0.4,0.41,29901,0
+UAMY.US,D,20200302,000000,0.4,0.423,0.4,0.4072,7182,0
+UAMY.US,D,20200303,000000,0.402,0.419,0.3705,0.38,50214,0
+UAMY.US,D,20200304,000000,0.38,0.38,0.3725,0.376,19062,0
+UAMY.US,D,20200305,000000,0.3705,0.3769,0.3705,0.374,22779,0
+UAMY.US,D,20200306,000000,0.3775,0.38,0.37,0.3732,55075,0
+UAMY.US,D,20200309,000000,0.37,0.3701,0.3451,0.35,121475,0
+UAMY.US,D,20200310,000000,0.36,0.368,0.34501,0.3552,12821,0
+UAMY.US,D,20200311,000000,0.363,0.363,0.321,0.36,22277,0
+UAMY.US,D,20200312,000000,0.35,0.365,0.335,0.35,16593,0
+UAMY.US,D,20200313,000000,0.33,0.38,0.300661,0.34,41812,0
+UAMY.US,D,20200316,000000,0.3,0.35,0.29,0.308,25828,0
+UAMY.US,D,20200317,000000,0.329,0.333,0.25,0.2749,46318,0
+UAMY.US,D,20200318,000000,0.2993,0.2993,0.260874,0.2712,25008,0
+UAMY.US,D,20200319,000000,0.29,0.29,0.265,0.288,14361,0
+UAMY.US,D,20200320,000000,0.302,0.31,0.296,0.3,13132,0
+UAMY.US,D,20200323,000000,0.285,0.3401,0.26,0.26,63005,0
+UAMY.US,D,20200324,000000,0.273,0.3298,0.273,0.31,29898,0
+UAMY.US,D,20200325,000000,0.34,0.34,0.3,0.3,123716,0
+UAMY.US,D,20200326,000000,0.314,0.34,0.3015,0.333,31780,0
+UAMY.US,D,20200327,000000,0.34,0.35,0.3125,0.35,19295,0
+UAMY.US,D,20200330,000000,0.35,0.35,0.3318,0.3318,12053,0
+UAMY.US,D,20200331,000000,0.341,0.35,0.3,0.3306,7840,0
+UAMY.US,D,20200401,000000,0.3365,0.35,0.323,0.35,4155,0
+UAMY.US,D,20200402,000000,0.328,0.38,0.328,0.361,32888,0
+UAMY.US,D,20200403,000000,0.378,0.3785,0.32,0.375,12734,0
+UAMY.US,D,20200406,000000,0.37,0.37,0.3112,0.3211,31980,0
+UAMY.US,D,20200407,000000,0.3212,0.36,0.3212,0.3479,22676,0
+UAMY.US,D,20200408,000000,0.3413,0.35,0.32,0.35,9725,0
+UAMY.US,D,20200409,000000,0.333232,0.38,0.333232,0.3604,14032,0
+UAMY.US,D,20200413,000000,0.3784,0.3784,0.342,0.3777,3865,0
+UAMY.US,D,20200414,000000,0.37,0.38,0.35,0.373,83184,0
+UAMY.US,D,20200415,000000,0.3459,0.3729,0.3459,0.37,11674,0
+UAMY.US,D,20200416,000000,0.35,0.378,0.349585,0.37,25157,0
+UAMY.US,D,20200417,000000,0.355,0.37,0.341,0.36,5248,0
+UAMY.US,D,20200420,000000,0.34,0.37,0.34,0.37,25090,0
+UAMY.US,D,20200421,000000,0.3521,0.373,0.352,0.373,15885,0
+UAMY.US,D,20200422,000000,0.37,0.373,0.3451,0.355,27225,0
+UAMY.US,D,20200423,000000,0.36,0.36,0.3473,0.3525,7577,0
+UAMY.US,D,20200424,000000,0.356,0.366501,0.33,0.33,29781,0
+UAMY.US,D,20200427,000000,0.34,0.373,0.34,0.3461,25011,0
+UAMY.US,D,20200428,000000,0.348,0.373,0.3463,0.368,13186,0
+UAMY.US,D,20200429,000000,0.355,0.368,0.3201,0.36,27011,0
+UAMY.US,D,20200430,000000,0.373,0.373,0.325,0.36,15243,0
+UAMY.US,D,20200501,000000,0.358,0.36,0.3202,0.35,14458,0
+UAMY.US,D,20200504,000000,0.315,0.358,0.315,0.358,31456,0
+UAMY.US,D,20200505,000000,0.3286,0.36,0.3286,0.36,20450,0
+UAMY.US,D,20200506,000000,0.36,0.3675,0.345,0.3675,17717,0
+UAMY.US,D,20200507,000000,0.37,0.37,0.3306,0.3524,17534,0
+UAMY.US,D,20200508,000000,0.343,0.36,0.33901,0.3509,20257,0
+UAMY.US,D,20200511,000000,0.36,0.36,0.339,0.339,26051,0
+UAMY.US,D,20200512,000000,0.36,0.36,0.342,0.3552,54431,0
+UAMY.US,D,20200513,000000,0.36,0.36,0.3432,0.36,7237,0
+UAMY.US,D,20200514,000000,0.3475,0.3612,0.339,0.3612,33440,0
+UAMY.US,D,20200515,000000,0.34301,0.35,0.339,0.35,9774,0
+UAMY.US,D,20200518,000000,0.339,0.358,0.339,0.344,22323,0
+UAMY.US,D,20200519,000000,0.344,0.35,0.3,0.34,35049,0
+UAMY.US,D,20200520,000000,0.333,0.349,0.32501,0.3434,35935,0
+UAMY.US,D,20200521,000000,0.33,0.3489,0.325,0.333,29554,0
+UAMY.US,D,20200522,000000,0.3496,0.3496,0.327,0.3385,21538,0
+UAMY.US,D,20200526,000000,0.345,0.348,0.33161,0.3408,67291,0
+UAMY.US,D,20200527,000000,0.35,0.35,0.3318,0.3433,34008,0
+UAMY.US,D,20200528,000000,0.355,0.355,0.3285,0.3318,57120,0
+UAMY.US,D,20200529,000000,0.342,0.342,0.32,0.3339,17881,0
+UAMY.US,D,20200601,000000,0.3439,0.35,0.328,0.3399,22582,0
+UAMY.US,D,20200602,000000,0.333,0.342,0.332,0.34,5979,0
+UAMY.US,D,20200603,000000,0.33,0.345,0.33,0.3301,52894,0
+UAMY.US,D,20200604,000000,0.3449,0.3449,0.33,0.3334,53704,0
+UAMY.US,D,20200605,000000,0.339,0.343,0.330101,0.341,29846,0
+UAMY.US,D,20200608,000000,0.35,0.374,0.341,0.3739,35594,0
+UAMY.US,D,20200609,000000,0.38,0.53,0.33,0.464,522142,0
+UAMY.US,D,20200610,000000,0.5,0.52,0.392,0.422,143360,0
+UAMY.US,D,20200611,000000,0.422,0.47,0.4,0.47,104077,0
+UAMY.US,D,20200612,000000,0.45,0.47,0.44,0.47,67049,0
+UAMY.US,D,20200615,000000,0.44,0.47,0.4192,0.4414,26384,0
+UAMY.US,D,20200616,000000,0.415,0.45,0.415,0.45,36669,0
+UAMY.US,D,20200617,000000,0.4271,0.45,0.42,0.423,17325,0
+UAMY.US,D,20200618,000000,0.422,0.52,0.422,0.47,83892,0
+UAMY.US,D,20200619,000000,0.46,0.54,0.437,0.5035,206764,0
+UAMY.US,D,20200622,000000,0.5035,0.51,0.4512,0.5,84131,0
+UAMY.US,D,20200623,000000,0.5,0.54,0.5,0.5355,91663,0
+UAMY.US,D,20200624,000000,0.55,0.55,0.48,0.5253,74560,0
+UAMY.US,D,20200625,000000,0.5,0.524,0.5,0.5,54377,0
+UAMY.US,D,20200626,000000,0.53,0.56,0.5,0.512,194102,0
+UAMY.US,D,20200629,000000,0.51,0.52,0.47,0.49,135425,0
+UAMY.US,D,20200630,000000,0.45,0.507,0.45,0.49,117803,0
+UAMY.US,D,20200701,000000,0.51,0.51,0.478,0.487,71079,0
+UAMY.US,D,20200702,000000,0.498,0.509,0.46,0.4751,36255,0
+UAMY.US,D,20200706,000000,0.4755,0.503,0.4755,0.4957,98397,0
+UAMY.US,D,20200707,000000,0.497,0.4975,0.465,0.497,38592,0
+UAMY.US,D,20200708,000000,0.4975,0.4975,0.45,0.49,47564,0
+UAMY.US,D,20200709,000000,0.4546,0.48,0.45,0.474,29529,0
+UAMY.US,D,20200710,000000,0.4673,0.47,0.45,0.4663,27089,0
+UAMY.US,D,20200713,000000,0.4663,0.48,0.45,0.465,29251,0
+UAMY.US,D,20200714,000000,0.475,0.475,0.444,0.467,27121,0
+UAMY.US,D,20200715,000000,0.453,0.4749,0.435,0.4601,55502,0
+UAMY.US,D,20200716,000000,0.4442,0.46,0.4422,0.4497,24090,0
+UAMY.US,D,20200717,000000,0.4721,0.4721,0.43,0.4538,34783,0
+UAMY.US,D,20200720,000000,0.4398,0.475,0.437,0.4393,27255,0
+UAMY.US,D,20200721,000000,0.452,0.452,0.4145,0.42,39058,0
+UAMY.US,D,20200722,000000,0.42,0.4949,0.4104,0.4599,242945,0
+UAMY.US,D,20200723,000000,0.45,0.467,0.42,0.4349,194811,0
+UAMY.US,D,20200724,000000,0.4566,0.4566,0.42,0.4325,35895,0
+UAMY.US,D,20200727,000000,0.461,0.461,0.405,0.4158,221779,0
+UAMY.US,D,20200728,000000,0.41,0.42,0.3814,0.4171,308975,0
+UAMY.US,D,20200729,000000,0.4,0.45,0.395,0.45,69420,0
+UAMY.US,D,20200730,000000,0.44,0.44,0.41,0.4137,101094,0
+UAMY.US,D,20200731,000000,0.41,0.41,0.38,0.4001,64367,0
+UAMY.US,D,20200803,000000,0.445,0.445,0.41,0.4174,32074,0
+UAMY.US,D,20200804,000000,0.429,0.4886,0.4053,0.465,192542,0
+UAMY.US,D,20200805,000000,0.5,0.5,0.45,0.49,77930,0
+UAMY.US,D,20200806,000000,0.5,0.5,0.474,0.5,87498,0
+UAMY.US,D,20200807,000000,0.484,0.505,0.46,0.4923,72559,0
+UAMY.US,D,20200810,000000,0.4725,0.51,0.470001,0.51,45229,0
+UAMY.US,D,20200811,000000,0.4947,0.53,0.4701,0.5109,37497,0
+UAMY.US,D,20200812,000000,0.5051,0.53,0.4822,0.4998,54209,0
+UAMY.US,D,20200813,000000,0.52,0.52,0.48,0.4906,38249,0
+UAMY.US,D,20200814,000000,0.4902,0.494,0.4703,0.4775,28391,0
+UAMY.US,D,20200817,000000,0.496,0.52,0.48,0.4962,56970,0
+UAMY.US,D,20200818,000000,0.48,0.51,0.48,0.5,66301,0
+UAMY.US,D,20200819,000000,0.485,0.517,0.485,0.4973,39149,0
+UAMY.US,D,20200820,000000,0.5133,0.52,0.4852,0.4957,16908,0
+UAMY.US,D,20200821,000000,0.5,0.509,0.4408,0.4734,71236,0
+UAMY.US,D,20200824,000000,0.48,0.48,0.42,0.443,64910,0
+UAMY.US,D,20200825,000000,0.4306,0.44,0.421,0.4353,16082,0
+UAMY.US,D,20200826,000000,0.442,0.45,0.4301,0.4408,30200,0
+UAMY.US,D,20200827,000000,0.455,0.49,0.4476,0.4656,85125,0
+UAMY.US,D,20200828,000000,0.47,0.49,0.441,0.49,64905,0
+UAMY.US,D,20200831,000000,0.445,0.545,0.445,0.4992,229165,0
+UAMY.US,D,20200901,000000,0.535,0.54,0.469,0.503,61415,0
+UAMY.US,D,20200902,000000,0.54,0.54,0.4696,0.5036,23914,0
+UAMY.US,D,20200903,000000,0.5,0.512,0.47,0.4822,44296,0
+UAMY.US,D,20200904,000000,0.5,0.505,0.4554,0.49,30497,0
+UAMY.US,D,20200908,000000,0.5,0.5049,0.48,0.5,54810,0
+UAMY.US,D,20200909,000000,0.5099,0.5099,0.47701,0.4899,12371,0
+UAMY.US,D,20200910,000000,0.5046,0.5046,0.47,0.49,29217,0
+UAMY.US,D,20200911,000000,0.488,0.49,0.48,0.48495,10245,0
+UAMY.US,D,20200914,000000,0.46,0.49,0.46,0.49,31922,0
+UAMY.US,D,20200915,000000,0.46,0.49,0.46,0.487,10945,0
+UAMY.US,D,20200916,000000,0.5,0.5,0.465,0.4674,51580,0
+UAMY.US,D,20200917,000000,0.466,0.49,0.465,0.48,23872,0
+UAMY.US,D,20200918,000000,0.49,0.49,0.475,0.4781,16335,0
+UAMY.US,D,20200921,000000,0.48,0.48,0.4508,0.4609,38465,0
+UAMY.US,D,20200922,000000,0.4508,0.4771,0.4508,0.4611,16632,0
+UAMY.US,D,20200923,000000,0.4841,0.4841,0.424,0.4269,102227,0
+UAMY.US,D,20200924,000000,0.44,0.4598,0.31,0.3102,957145,0
+UAMY.US,D,20200925,000000,0.335,0.339,0.3,0.3,639601,0
+UAMY.US,D,20200928,000000,0.315,0.32,0.28,0.2899,330304,0
+UAMY.US,D,20200929,000000,0.2899,0.3,0.2288,0.2438,2035393,0
+UAMY.US,D,20200930,000000,0.265,0.295,0.255,0.29,1157984,0
+UAMY.US,D,20201001,000000,0.29,0.29,0.2589,0.2669,531630,0
+UAMY.US,D,20201002,000000,0.25,0.28,0.2195,0.26,547176,0
+UAMY.US,D,20201005,000000,0.26,0.4322,0.2596,0.3645,6560094,0
+UAMY.US,D,20201006,000000,0.3518,0.38,0.31,0.3241,4576166,0
+UAMY.US,D,20201007,000000,0.3501,0.7344,0.35,0.58,54180189,0
+UAMY.US,D,20201008,000000,0.46,0.63,0.45,0.6079,13756619,0
+UAMY.US,D,20201009,000000,0.546,0.5501,0.401,0.42,4938327,0
+UAMY.US,D,20201012,000000,0.4,0.41248,0.365,0.3788,2600911,0
+UAMY.US,D,20201013,000000,0.385,0.385,0.365,0.372,1008374,0
+UAMY.US,D,20201014,000000,0.3799,0.4305,0.3702,0.4058,3156747,0
+UAMY.US,D,20201015,000000,0.379,0.434,0.3734,0.39,2013641,0
+UAMY.US,D,20201016,000000,0.3863,0.39,0.35,0.3646,1185645,0
+UAMY.US,D,20201019,000000,0.3591,0.3749,0.3351,0.3369,1091640,0
+UAMY.US,D,20201020,000000,0.3416,0.3611,0.33,0.33285,835368,0
+UAMY.US,D,20201021,000000,0.33,0.3495,0.32,0.325,593332,0
+UAMY.US,D,20201022,000000,0.33,0.332,0.31,0.325,522344,0
+UAMY.US,D,20201023,000000,0.3273,0.45,0.314,0.378,10115055,0
+UAMY.US,D,20201026,000000,0.38,0.489,0.3703,0.425792,8882074,0
+UAMY.US,D,20201027,000000,0.4541,0.475,0.4104,0.4329,3562301,0
+UAMY.US,D,20201028,000000,0.375,0.4017,0.346,0.3819,1996654,0
+UAMY.US,D,20201029,000000,0.37,0.445,0.36,0.4,4241401,0
+UAMY.US,D,20201030,000000,0.38,0.42,0.37,0.3765,1368646,0
+UAMY.US,D,20201102,000000,0.39,0.4099,0.355,0.362,1460446,0
+UAMY.US,D,20201103,000000,0.37,0.38,0.3438,0.350201,853201,0
+UAMY.US,D,20201104,000000,0.35,0.355,0.3405,0.351,578150,0
+UAMY.US,D,20201105,000000,0.3552,0.391,0.35,0.3745,2324540,0
+UAMY.US,D,20201106,000000,0.3691,0.386,0.35,0.362401,1788448,0
+UAMY.US,D,20201109,000000,0.351,0.388,0.351,0.377,3136980,0
+UAMY.US,D,20201110,000000,0.383,0.384,0.36,0.3601,933324,0
+UAMY.US,D,20201111,000000,0.3601,0.3697,0.351,0.3601,720761,0
+UAMY.US,D,20201112,000000,0.3556,0.3595,0.3367,0.35,821282,0
+UAMY.US,D,20201113,000000,0.358,0.3843,0.35,0.36,1850375,0
+UAMY.US,D,20201116,000000,0.3631,0.385,0.3511,0.363,2127998,0
+UAMY.US,D,20201117,000000,0.363,0.37,0.347,0.3481,913219,0
+UAMY.US,D,20201118,000000,0.3471,0.385,0.3311,0.38,2687953,0
+UAMY.US,D,20201119,000000,0.38,0.418,0.3605,0.405,4414986,0
+UAMY.US,D,20201120,000000,0.4001,0.4499,0.3811,0.4121,4279344,0
+UAMY.US,D,20201123,000000,0.43,0.51,0.4201,0.484899,6147735,0
+UAMY.US,D,20201124,000000,0.5,0.52,0.38,0.4,4870573,0
+UAMY.US,D,20201125,000000,0.4072,0.4072,0.3612,0.3901,1680288,0
+UAMY.US,D,20201127,000000,0.3868,0.4,0.382701,0.3947,842644,0
+UAMY.US,D,20201130,000000,0.3932,0.43,0.3899,0.412,1371372,0
+UAMY.US,D,20201201,000000,0.382,0.4158,0.38,0.3899,687138,0
+UAMY.US,D,20201202,000000,0.38,0.3953,0.371,0.387,925540,0
+UAMY.US,D,20201203,000000,0.3827,0.427,0.38,0.4,2234572,0
+UAMY.US,D,20201204,000000,0.401,0.43,0.3901,0.4154,1517511,0
+UAMY.US,D,20201207,000000,0.42,0.47,0.42,0.458999,5233230,0
+UAMY.US,D,20201208,000000,0.47,0.53,0.462,0.486,7757841,0
+UAMY.US,D,20201209,000000,0.5,0.5062,0.4111,0.4388,2908894,0
+UAMY.US,D,20201210,000000,0.4349,0.438,0.4,0.4035,2025134,0
+UAMY.US,D,20201211,000000,0.4165,0.51,0.41,0.4696,7768294,0
+UAMY.US,D,20201214,000000,0.4697,0.51,0.455,0.4684,2611636,0
+UAMY.US,D,20201215,000000,0.4569,0.4705,0.4312,0.436,1314372,0
+UAMY.US,D,20201216,000000,0.4328,0.435,0.4125,0.425,887781,0
+UAMY.US,D,20201217,000000,0.43,0.436,0.4136,0.4237,768267,0
+UAMY.US,D,20201218,000000,0.43,0.465,0.4251,0.427,2755210,0
+UAMY.US,D,20201221,000000,0.4297,0.45,0.416,0.4248,2449150,0
+UAMY.US,D,20201222,000000,0.415,0.4775,0.415,0.435,4034822,0
+UAMY.US,D,20201223,000000,0.4543,0.5479,0.43,0.5,7926925,0
+UAMY.US,D,20201224,000000,0.51,0.525,0.46,0.4715,1368734,0
+UAMY.US,D,20201228,000000,0.49,0.5784,0.4715,0.5547,5597378,0
+UAMY.US,D,20201229,000000,0.58,0.59,0.485601,0.534,4141898,0
+UAMY.US,D,20201230,000000,0.535,0.5351,0.505,0.5052,1156758,0
+UAMY.US,D,20201231,000000,0.5248,0.538,0.51,0.522,1137704,0
+UAMY.US,D,20210104,000000,0.5163,0.5299,0.4801,0.4999,1454304,0
+UAMY.US,D,20210105,000000,0.5119,0.59,0.501,0.57,7841492,0
+UAMY.US,D,20210106,000000,0.589,0.618,0.52,0.537,6415071,0
+UAMY.US,D,20210107,000000,0.6428,0.68,0.58,0.634,9566759,0
+UAMY.US,D,20210108,000000,0.64,0.757,0.6231,0.6746,11761395,0
+UAMY.US,D,20210111,000000,0.71,0.71,0.63,0.6595,3362133,0
+UAMY.US,D,20210112,000000,0.6624,0.7455,0.6585,0.6645,5855110,0
+UAMY.US,D,20210113,000000,0.671,0.694899,0.6502,0.668,3247414,0
+UAMY.US,D,20210114,000000,0.668,0.75,0.64,0.6953,5288321,0
+UAMY.US,D,20210115,000000,0.69,0.749,0.623,0.7051,8472496,0
+UAMY.US,D,20210119,000000,0.69,0.835599,0.68,0.7999,9918068,0
+UAMY.US,D,20210120,000000,0.82,0.93,0.7285,0.89,8466169,0
+UAMY.US,D,20210121,000000,0.92,0.93,0.83,0.87,7566857,0
+UAMY.US,D,20210122,000000,0.889,0.89,0.81,0.84,6875292,0
+UAMY.US,D,20210125,000000,0.8478,1.02,0.84,0.93,14630541,0
+UAMY.US,D,20210126,000000,0.966,1.04,0.882,0.9544,13576832,0
+UAMY.US,D,20210127,000000,0.83,0.97,0.8007,0.84,11960813,0
+UAMY.US,D,20210128,000000,0.8925,0.92,0.8031,0.8513,6339942,0
+UAMY.US,D,20210129,000000,0.8482,0.8768,0.77,0.8284,4340421,0
+UAMY.US,D,20210201,000000,0.748,0.86,0.739,0.8445,32839268,0
+UAMY.US,D,20210202,000000,0.8101,0.83,0.77,0.787,11423408,0
+UAMY.US,D,20210203,000000,0.82,0.847,0.7902,0.8137,9417251,0
+UAMY.US,D,20210204,000000,0.8069,0.810899,0.752,0.7601,9560273,0
+UAMY.US,D,20210205,000000,0.7912,0.7912,0.73,0.7539,8293174,0
+UAMY.US,D,20210208,000000,0.7789,0.89,0.7789,0.8594,14352408,0
+UAMY.US,D,20210209,000000,0.8873,1.04,0.88,0.975,36798621,0
+UAMY.US,D,20210210,000000,1.6,1.8795,1.21,1.78,76724820,0
+UAMY.US,D,20210211,000000,1.6,1.84,1.5,1.57,39616429,0
+UAMY.US,D,20210212,000000,1.55,1.62,1.44,1.59,15304261,0
+UAMY.US,D,20210216,000000,1.76,1.84,1.61,1.68,16611766,0
+UAMY.US,D,20210219,000000,1.49,2.56,1.4,2.02,50948146,0
+UAMY.US,D,20210222,000000,2.02,2.04,1.66,1.66,12470053,0
+UAMY.US,D,20210223,000000,1.32,1.69,1.02,1.68,20031187,0
+UAMY.US,D,20210224,000000,1.68,2.3,1.67,2.06,52323791,0
+UAMY.US,D,20210225,000000,1.8,1.95,1.58,1.66,21015359,0
+UAMY.US,D,20210226,000000,1.62,1.73,1.37,1.43,13910569,0
+UAMY.US,D,20210301,000000,1.55,1.65,1.51,1.61,9567707,0
+UAMY.US,D,20210302,000000,1.51,1.5699,1.42,1.43,8171177,0
+UAMY.US,D,20210303,000000,1.44,1.4515,1.27,1.29,8292349,0
+UAMY.US,D,20210304,000000,1.19,1.36,1,1.24,17634922,0
+UAMY.US,D,20210305,000000,1.24,1.24,0.98,1.14,17173284,0
+UAMY.US,D,20210308,000000,1.19,1.24,1.1,1.1,6006302,0
+UAMY.US,D,20210309,000000,1.17,1.34,1.14,1.32,11088989,0
+UAMY.US,D,20210310,000000,1.35,1.43,1.11,1.3,8733783,0
+UAMY.US,D,20210311,000000,1.27,1.35,1.25,1.34,3841760,0
+UAMY.US,D,20210312,000000,1.27,1.35,1.22,1.34,3710495,0
+UAMY.US,D,20210315,000000,1.38,1.46,1.33,1.38,7246648,0
+UAMY.US,D,20210316,000000,1.4,1.4099,1.23,1.24,5020086,0
+UAMY.US,D,20210317,000000,1.23,1.31,1.1201,1.24,5596397,0
+UAMY.US,D,20210318,000000,1.26,1.41,1.22,1.27,8556219,0
+UAMY.US,D,20210319,000000,1.23,1.34,1.2,1.26,5149239,0
+UAMY.US,D,20210322,000000,1.28,1.34,1.25,1.3,5973582,0
+UAMY.US,D,20210323,000000,1.31,1.3101,1.18,1.2,4264819,0
+UAMY.US,D,20210324,000000,1.21,1.23,1.08,1.11,4658893,0
+UAMY.US,D,20210325,000000,1.01,1.16,1.01,1.16,3987979,0
+UAMY.US,D,20210326,000000,1.12,1.14,1.08,1.12,1791506,0
+UAMY.US,D,20210329,000000,1.08,1.1,1.04,1.05,2180187,0
+UAMY.US,D,20210330,000000,1.02,1.14,1,1.14,5194520,0
+UAMY.US,D,20210331,000000,1.15,1.27,1.11,1.21,8368281,0
+UAMY.US,D,20210401,000000,1.25,1.25,1.16,1.19,2565168,0
+UAMY.US,D,20210405,000000,1.23,1.24,1.15,1.24,5458578,0
+UAMY.US,D,20210406,000000,1.25,1.38,1.2,1.36,6504153,0
+UAMY.US,D,20210407,000000,1.35,1.39,1.27,1.32,6306896,0
+UAMY.US,D,20210408,000000,1.25,1.28,1.18,1.19,5225762,0
+UAMY.US,D,20210409,000000,1.2,1.2,1.08,1.11,3733813,0
+UAMY.US,D,20210412,000000,1.12,1.1299,1.05,1.05,2499462,0
+UAMY.US,D,20210413,000000,1.05,1.09,1.01,1.05,2649931,0
+UAMY.US,D,20210414,000000,1.03,1.08,1.0001,1.02,2489383,0
+UAMY.US,D,20210415,000000,1.02,1.03,0.9145,0.92,6387440,0
+UAMY.US,D,20210416,000000,0.88,0.99,0.82,0.95,5094379,0
+UAMY.US,D,20210419,000000,0.95,0.959,0.89,0.9,2448543,0
+UAMY.US,D,20210420,000000,0.869,0.9,0.83,0.8502,1964911,0
+UAMY.US,D,20210421,000000,0.8551,0.9199,0.8051,0.887,3639181,0
+UAMY.US,D,20210422,000000,0.8904,0.9395,0.8357,0.8767,3144787,0
+UAMY.US,D,20210423,000000,0.8651,0.9299,0.8611,0.884,2310526,0
+UAMY.US,D,20210426,000000,0.8956,1.01,0.8901,0.9718,3696085,0
+UAMY.US,D,20210427,000000,1.04,1.04,0.921,0.9256,1916035,0
+UAMY.US,D,20210428,000000,0.93,0.9529,0.9025,0.9277,1118073,0
+UAMY.US,D,20210429,000000,0.94,0.94,0.9,0.91,864946,0
+UAMY.US,D,20210430,000000,0.9,1,0.875,0.9355,6105650,0
+UAMY.US,D,20210503,000000,0.98,0.995,0.922,0.9643,2792636,0
+UAMY.US,D,20210504,000000,0.94,0.94,0.8708,0.9,2795820,0
+UAMY.US,D,20210505,000000,0.8897,0.9059,0.8382,0.8402,1375281,0
+UAMY.US,D,20210506,000000,0.8406,0.9099,0.8257,0.8501,3451557,0
+UAMY.US,D,20210507,000000,0.8423,0.9088,0.8423,0.8738,1403697,0
+UAMY.US,D,20210510,000000,0.903,0.905,0.823,0.8297,1501015,0
+UAMY.US,D,20210511,000000,0.77,0.8099,0.75,0.77,2612096,0
+UAMY.US,D,20210512,000000,0.77,0.819,0.7601,0.77,1936544,0
+UAMY.US,D,20210513,000000,0.798,0.825,0.7129,0.74,2280764,0
+UAMY.US,D,20210514,000000,0.75,0.7749,0.7308,0.7422,1524721,0
+UAMY.US,D,20210517,000000,0.7442,0.7997,0.7325,0.7831,1453468,0
+UAMY.US,D,20210518,000000,0.8,0.84,0.781,0.838,1137162,0
+UAMY.US,D,20210519,000000,0.8035,0.817499,0.7723,0.788,895253,0
+UAMY.US,D,20210520,000000,0.79,0.8347,0.79,0.8242,1176147,0
+UAMY.US,D,20210521,000000,0.79,0.8565,0.79,0.8565,850534,0
+UAMY.US,D,20210524,000000,0.85,0.85,0.8015,0.8024,715979,0
+UAMY.US,D,20210525,000000,0.83,0.83,0.7802,0.7865,792177,0
+UAMY.US,D,20210526,000000,0.79,0.835,0.78,0.825,1964741,0
+UAMY.US,D,20210527,000000,0.82,0.8694,0.8167,0.8351,1359131,0
+UAMY.US,D,20210528,000000,0.834,0.85,0.823,0.85,912936,0
+UAMY.US,D,20210601,000000,0.85,0.9147,0.841,0.8715,2649975,0
+UAMY.US,D,20210602,000000,0.87,0.9397,0.87,0.92,3119052,0
+UAMY.US,D,20210603,000000,0.935,0.9399,0.8805,0.892,1742172,0
+UAMY.US,D,20210604,000000,0.915,1.03,0.895,0.9587,5284458,0
+UAMY.US,D,20210607,000000,0.995,1,0.9256,0.951,2273776,0
+UAMY.US,D,20210608,000000,0.95,1,0.93,0.98,4789474,0
+UAMY.US,D,20210609,000000,0.99,1.04,0.99,1,2610160,0
+UAMY.US,D,20210610,000000,1,1,0.9033,0.9478,1853924,0
+UAMY.US,D,20210611,000000,0.948,0.9665,0.9301,0.9374,1742658,0
+UAMY.US,D,20210614,000000,0.93,0.97,0.93,0.9505,1217872,0
+UAMY.US,D,20210615,000000,0.93,0.94,0.85,0.88,2531312,0
+UAMY.US,D,20210616,000000,0.8725,0.9161,0.87,0.9161,1289490,0
+UAMY.US,D,20210617,000000,0.905,0.9105,0.8705,0.9105,942627,0
+UAMY.US,D,20210618,000000,0.89,0.8923,0.851,0.8765,1087922,0
+UAMY.US,D,20210621,000000,0.8749,0.8876,0.8325,0.8712,1263582,0
+UAMY.US,D,20210622,000000,0.8487,0.9029,0.835,0.9029,905002,0
+UAMY.US,D,20210623,000000,0.9129,0.945,0.882101,0.94,1374486,0
+UAMY.US,D,20210624,000000,0.93,0.947,0.9054,0.9349,2413319,0
+UAMY.US,D,20210625,000000,0.914,0.9398,0.8946,0.8946,820904,0
+UAMY.US,D,20210628,000000,0.98,1.07,0.98,1.01,7502326,0
+UAMY.US,D,20210629,000000,1.01,1.02,0.951,0.965,2442133,0
+UAMY.US,D,20210630,000000,0.96,1.02,0.95,0.9877,2564554,0
+UAMY.US,D,20210701,000000,1.02,1.02,0.953,0.9681,1330301,0
+UAMY.US,D,20210702,000000,0.97,0.9999,0.931901,0.96,1180806,0
+UAMY.US,D,20210706,000000,0.9619,0.99,0.9301,0.9449,1527100,0
+UAMY.US,D,20210707,000000,0.9325,0.9371,0.8894,0.905,1917500,0
+UAMY.US,D,20210708,000000,0.8505,0.897,0.85,0.8601,1373473,0
+UAMY.US,D,20210709,000000,0.88,0.8993,0.8666,0.8959,1098137,0
+UAMY.US,D,20210712,000000,0.865,0.9728,0.8505,0.9727,3352730,0
+UAMY.US,D,20210713,000000,0.99,0.9925,0.911,0.9405,3802303,0
+UAMY.US,D,20210714,000000,0.9425,0.9686,0.9216,0.935,2762177,0
+UAMY.US,D,20210715,000000,0.9397,0.9655,0.8851,0.918,1915059,0
+UAMY.US,D,20210716,000000,0.9217,0.93,0.861,0.861,2793832,0
+UAMY.US,D,20210719,000000,0.85,0.8848,0.831,0.8692,3125106,0
+UAMY.US,D,20210720,000000,0.87,0.909,0.8692,0.8822,889913,0
+UAMY.US,D,20210721,000000,0.8822,0.9366,0.8822,0.9203,969313,0
+UAMY.US,D,20210722,000000,0.92,0.985,0.91,0.9699,2615425,0
+UAMY.US,D,20210723,000000,0.9379,0.9579,0.8933,0.9,1258142,0
+UAMY.US,D,20210726,000000,0.8971,0.9487,0.895,0.903,1200858,0
+UAMY.US,D,20210727,000000,0.89,1.01,0.89,0.95,6568492,0
+UAMY.US,D,20210728,000000,0.96,1.1,0.96,1.03,9574692,0
+UAMY.US,D,20210729,000000,1.04,1.045,0.941,0.9562,3426406,0
+UAMY.US,D,20210730,000000,0.9525,1.02,0.94,0.9731,3189121,0
+UAMY.US,D,20210802,000000,0.99,1.05,0.9494,0.96,3385111,0
+UAMY.US,D,20210803,000000,0.94,0.9508,0.91,0.9269,2606205,0
+UAMY.US,D,20210804,000000,0.921,0.98,0.89,0.9392,3191007,0
+UAMY.US,D,20210805,000000,0.93,0.98,0.9278,0.9584,1808930,0
+UAMY.US,D,20210806,000000,0.94,0.972,0.92,0.9554,1766163,0
+UAMY.US,D,20210809,000000,0.96,1.01,0.9475,0.99,2893442,0
+UAMY.US,D,20210810,000000,0.9862,1.15,0.9862,1.08,10100961,0
+UAMY.US,D,20210811,000000,1.11,1.11,1.01,1.02,3405160,0
+UAMY.US,D,20210812,000000,1.02,1.04,0.9755,1,1961567,0
+UAMY.US,D,20210813,000000,0.99,0.9998,0.9219,0.9401,3611523,0
+UAMY.US,D,20210816,000000,0.95,0.9599,0.9,0.9012,3294015,0
+UAMY.US,D,20210817,000000,0.894,0.935,0.86995,0.9013,2760173,0
+UAMY.US,D,20210818,000000,0.885,0.9099,0.861,0.8945,1790342,0
+UAMY.US,D,20210819,000000,0.8995,0.8995,0.85,0.85,1632439,0
+UAMY.US,D,20210820,000000,0.86,0.8858,0.845,0.8499,1190217,0
+UAMY.US,D,20210823,000000,0.9,0.9099,0.8646,0.8768,951550,0
+UAMY.US,D,20210824,000000,0.88,0.9099,0.88,0.884,791766,0
+UAMY.US,D,20210825,000000,0.9,0.9148,0.884,0.9002,2045967,0
+UAMY.US,D,20210826,000000,0.8935,0.938,0.8805,0.9076,2646019,0
+UAMY.US,D,20210827,000000,0.9,0.9545,0.895,0.92,2314313,0
+UAMY.US,D,20210830,000000,0.9321,0.97,0.9125,0.9538,1824584,0
+UAMY.US,D,20210831,000000,0.9439,0.969,0.9277,0.9426,1391062,0
+UAMY.US,D,20210901,000000,0.9334,0.988,0.9334,0.9647,2107272,0
+UAMY.US,D,20210902,000000,0.98,0.99,0.9513,0.9601,1155866,0
+UAMY.US,D,20210903,000000,0.9514,0.971,0.932,0.9449,1341608,0
+UAMY.US,D,20210907,000000,0.95,0.9833,0.9375,0.9444,1518328,0
+UAMY.US,D,20210908,000000,0.93,0.9737,0.9,0.9725,3764302,0
+UAMY.US,D,20210909,000000,0.97,0.9789,0.9226,0.9484,1720247,0
+UAMY.US,D,20210910,000000,0.9391,0.9696,0.91,0.9198,1936415,0
+UAMY.US,D,20210913,000000,0.91,0.9358,0.89165,0.9062,832390,0
+UAMY.US,D,20210914,000000,0.9227,0.93,0.810101,0.8479,2127928,0
+UAMY.US,D,20210915,000000,0.8719,0.898799,0.855,0.887,2789846,0
+UAMY.US,D,20210916,000000,0.8758,0.8873,0.8412,0.8686,1335993,0
+UAMY.US,D,20210917,000000,0.8595,0.8999,0.845,0.883,1932861,0
+UAMY.US,D,20210920,000000,0.84,0.848,0.7802,0.819,2150321,0
+UAMY.US,D,20210921,000000,0.825,0.8591,0.7701,0.8178,3597999,0
+UAMY.US,D,20210922,000000,0.8205,0.8389,0.8033,0.823,1076612,0
+UAMY.US,D,20210923,000000,0.81,0.87,0.81,0.8619,3382100,0
+UAMY.US,D,20210924,000000,0.8497,0.885,0.82,0.8389,2017596,0
+UAMY.US,D,20210927,000000,0.84,0.8997,0.8367,0.8895,2591634,0
+UAMY.US,D,20210928,000000,0.8809,0.8933,0.8507,0.8555,1605605,0
+UAMY.US,D,20210929,000000,0.86,1.1,0.856,0.9799,29759002,0
+UAMY.US,D,20210930,000000,0.937,0.947,0.8701,0.9059,5355177,0
+UAMY.US,D,20211001,000000,0.9,0.9059,0.854,0.8805,2642414,0
+UAMY.US,D,20211004,000000,0.885,0.9188,0.8661,0.87,2008819,0
+UAMY.US,D,20211005,000000,0.8651,0.8975,0.8651,0.88,1264957,0
+UAMY.US,D,20211006,000000,0.86,0.867,0.8275,0.8362,2120529,0
+UAMY.US,D,20211007,000000,0.839,0.92,0.838,0.856,3321603,0
+UAMY.US,D,20211008,000000,0.8562,0.9399,0.8562,0.8721,6508649,0
+UAMY.US,D,20211011,000000,0.89,0.8915,0.85,0.8521,1716091,0
+UAMY.US,D,20211012,000000,0.8555,0.8614,0.834,0.84,1197642,0
+UAMY.US,D,20211013,000000,0.8451,0.8643,0.8402,0.852,608886,0
+UAMY.US,D,20211014,000000,0.86,0.87,0.85,0.8554,566603,0
+UAMY.US,D,20211015,000000,0.8527,0.8689,0.8504,0.8561,590820,0
+UAMY.US,D,20211018,000000,0.85,0.90949,0.85,0.8954,1891865,0
+UAMY.US,D,20211019,000000,0.8916,0.9459,0.87,0.8861,4323615,0
+UAMY.US,D,20211020,000000,0.8667,0.91,0.864,0.8907,2707993,0
+UAMY.US,D,20211021,000000,0.88,0.8949,0.861,0.8759,1758648,0
+UAMY.US,D,20211022,000000,0.87,0.886,0.8275,0.8381,3165437,0
+UAMY.US,D,20211025,000000,0.8392,0.885199,0.83,0.8483,3023645,0
+UAMY.US,D,20211026,000000,0.851,0.8767,0.8355,0.8496,1772056,0
+UAMY.US,D,20211027,000000,0.85,0.96,0.8412,0.8822,7233361,0
+UAMY.US,D,20211028,000000,0.88,0.8977,0.85,0.8662,2362717,0
+UAMY.US,D,20211029,000000,0.866,0.887,0.855,0.8786,1675692,0
+UAMY.US,D,20211101,000000,0.877,0.911899,0.8762,0.9,1153235,0
+UAMY.US,D,20211102,000000,0.8971,0.904899,0.876201,0.8894,667454,0
+UAMY.US,D,20211103,000000,0.8898,0.9152,0.87,0.9073,911876,0
+UAMY.US,D,20211104,000000,0.904,0.944,0.9,0.9144,1640557,0
+UAMY.US,D,20211105,000000,0.9047,0.913,0.898,0.9006,629215,0
+UAMY.US,D,20211108,000000,0.9,0.9443,0.9,0.9245,2466916,0
+UAMY.US,D,20211109,000000,0.928,0.94,0.8905,0.9053,812561,0
+UAMY.US,D,20211110,000000,0.9,0.9088,0.8502,0.8598,1662142,0
+UAMY.US,D,20211111,000000,0.8698,0.88,0.8605,0.8605,405336,0
+UAMY.US,D,20211112,000000,0.86,0.879,0.8455,0.8738,513791,0
+UAMY.US,D,20211115,000000,0.88,0.891,0.8421,0.8561,985432,0
+UAMY.US,D,20211116,000000,0.85,0.8575,0.811,0.8307,2792991,0
+UAMY.US,D,20211117,000000,0.8229,0.8393,0.781,0.7948,1910705,0
+UAMY.US,D,20211118,000000,0.79,0.8125,0.7325,0.76,1905471,0
+UAMY.US,D,20211119,000000,0.75,0.773,0.718,0.73,1199840,0
+UAMY.US,D,20211122,000000,0.7666,0.768,0.65,0.68,3202169,0
+UAMY.US,D,20211123,000000,0.69,0.69,0.62,0.64,1594289,0
+UAMY.US,D,20211124,000000,0.62,0.7,0.6101,0.6989,1250328,0
+UAMY.US,D,20211126,000000,0.615,0.6725,0.615,0.67,449196,0
+UAMY.US,D,20211129,000000,0.6866,0.698,0.6511,0.6532,505018,0
+UAMY.US,D,20211130,000000,0.6499,0.6638,0.605,0.6271,1152823,0
+UAMY.US,D,20211201,000000,0.63,0.6485,0.5725,0.59,1136411,0
+UAMY.US,D,20211202,000000,0.57,0.61,0.57,0.5801,931364,0
+UAMY.US,D,20211203,000000,0.6,0.605,0.53,0.5349,1471689,0
+UAMY.US,D,20211206,000000,0.51,0.6,0.501,0.5881,1381532,0
+UAMY.US,D,20211207,000000,0.61,0.6198,0.571601,0.593,987263,0
+UAMY.US,D,20211208,000000,0.6041,0.645,0.6,0.6408,630156,0
+UAMY.US,D,20211209,000000,0.64,0.6465,0.613,0.613,348948,0
+UAMY.US,D,20211210,000000,0.6279,0.64,0.576,0.5867,431655,0
+UAMY.US,D,20211213,000000,0.5768,0.59,0.55,0.56,646531,0
+UAMY.US,D,20211214,000000,0.54,0.5699,0.5304,0.54,648027,0
+UAMY.US,D,20211215,000000,0.54,0.5873,0.522,0.5622,722412,0
+UAMY.US,D,20211216,000000,0.5658,0.5799,0.5101,0.5189,389246,0
+UAMY.US,D,20211217,000000,0.5111,0.56,0.5101,0.55,486186,0
+UAMY.US,D,20211220,000000,0.52,0.5349,0.51,0.5266,523372,0
+UAMY.US,D,20211221,000000,0.54,0.55,0.5211,0.5349,718258,0
+UAMY.US,D,20211222,000000,0.529,0.5449,0.5207,0.5245,676553,0
+UAMY.US,D,20211223,000000,0.5303,0.5366,0.5015,0.522499,697658,0
+UAMY.US,D,20211227,000000,0.501,0.5175,0.4851,0.4974,1646925,0
+UAMY.US,D,20211228,000000,0.49,0.51,0.49,0.4902,755596,0
+UAMY.US,D,20211229,000000,0.49,0.5,0.4701,0.4805,840314,0
+UAMY.US,D,20211230,000000,0.4805,0.5239,0.48,0.5008,1012428,0
+UAMY.US,D,20211231,000000,0.5,0.52,0.4919,0.4978,762338,0
+UAMY.US,D,20220103,000000,0.4944,0.54,0.4944,0.5324,578948,0
+UAMY.US,D,20220104,000000,0.53,0.5324,0.51,0.5157,380730,0
+UAMY.US,D,20220105,000000,0.52,0.531299,0.4806,0.49,518897,0
+UAMY.US,D,20220106,000000,0.49,0.5,0.4702,0.4795,497021,0
+UAMY.US,D,20220107,000000,0.4797,0.51,0.4605,0.5018,1035108,0
+UAMY.US,D,20220110,000000,0.51,0.51,0.4622,0.49,692791,0
+UAMY.US,D,20220111,000000,0.49,0.52,0.49,0.5001,401194,0
+UAMY.US,D,20220112,000000,0.5054,0.5499,0.5054,0.5165,1287445,0
+UAMY.US,D,20220113,000000,0.5197,0.5449,0.4872,0.4911,1046916,0
+UAMY.US,D,20220114,000000,0.49,0.5095,0.48,0.4901,286609,0
+UAMY.US,D,20220118,000000,0.4858,0.499,0.4677,0.4719,795746,0
+UAMY.US,D,20220119,000000,0.4876,0.4876,0.453,0.47,451111,0
+UAMY.US,D,20220120,000000,0.487,0.4899,0.4625,0.4669,439541,0
+UAMY.US,D,20220121,000000,0.46,0.4669,0.4229,0.426,895025,0
+UAMY.US,D,20220124,000000,0.41,0.44,0.37,0.405,1584347,0
+UAMY.US,D,20220125,000000,0.4069,0.45,0.401001,0.4257,424297,0
+UAMY.US,D,20220126,000000,0.4294,0.46,0.4191,0.4449,414070,0
+UAMY.US,D,20220127,000000,0.426,0.47,0.409901,0.4296,536831,0
+UAMY.US,D,20220128,000000,0.4167,0.444,0.4,0.42,444338,0
+UAMY.US,D,20220131,000000,0.415,0.4695,0.41,0.4485,360507,0
+UAMY.US,D,20220201,000000,0.44,0.48,0.44,0.455,378638,0
+UAMY.US,D,20220202,000000,0.4557,0.47,0.430201,0.4361,317426,0
+UAMY.US,D,20220203,000000,0.4267,0.43,0.405,0.4142,431858,0
+UAMY.US,D,20220204,000000,0.4293,0.4348,0.415,0.4315,176677,0
+UAMY.US,D,20220207,000000,0.42,0.458,0.4156,0.4158,325518,0
+UAMY.US,D,20220208,000000,0.425,0.4421,0.4101,0.4169,226363,0
+UAMY.US,D,20220209,000000,0.465,0.465,0.4253,0.4395,380663,0
+UAMY.US,D,20220210,000000,0.44,0.45,0.405,0.4101,342054,0
+UAMY.US,D,20220211,000000,0.4265,0.43,0.4064,0.4064,307891,0
+UAMY.US,D,20220214,000000,0.403,0.4207,0.4,0.401,307811,0
+UAMY.US,D,20220215,000000,0.401,0.4295,0.401,0.4199,259870,0
+UAMY.US,D,20220216,000000,0.42,0.486999,0.42,0.4409,521499,0
+UAMY.US,D,20220217,000000,0.449,0.455,0.43,0.4543,255571,0
+UAMY.US,D,20220218,000000,0.45,0.4611,0.44,0.453,399886,0
+UAMY.US,D,20220222,000000,0.4427,0.4469,0.41,0.43,460258,0
+UAMY.US,D,20220223,000000,0.4472,0.45,0.4204,0.436,231742,0
+UAMY.US,D,20220224,000000,0.41,0.435,0.405,0.421,574777,0
+UAMY.US,D,20220225,000000,0.425,0.4399,0.421,0.425,161491,0
+UAMY.US,D,20220228,000000,0.4281,0.5198,0.4281,0.485,2855658,0
+UAMY.US,D,20220301,000000,0.5,0.5279,0.4516,0.46,910332,0
+UAMY.US,D,20220302,000000,0.471,0.485201,0.4601,0.4682,277523,0
+UAMY.US,D,20220303,000000,0.46,0.4686,0.45,0.4511,278287,0
+UAMY.US,D,20220304,000000,0.4531,0.51,0.451,0.4701,1652591,0
+UAMY.US,D,20220307,000000,0.4842,0.55,0.458,0.53,3549955,0
+UAMY.US,D,20220308,000000,0.5777,0.7024,0.553,0.6297,7493775,0
+UAMY.US,D,20220309,000000,0.61,0.6289,0.5642,0.6075,2186850,0
+UAMY.US,D,20220310,000000,0.596,0.7,0.59,0.6982,5000786,0
+UAMY.US,D,20220311,000000,0.6615,0.688,0.57,0.6031,3114821,0
+UAMY.US,D,20220314,000000,0.59,0.6089,0.52,0.5216,1495748,0
+UAMY.US,D,20220315,000000,0.5683,0.57,0.5111,0.5301,976337,0
+UAMY.US,D,20220316,000000,0.53,0.55,0.493,0.493,875651,0
+UAMY.US,D,20220317,000000,0.5161,0.526,0.505,0.5259,412894,0
+UAMY.US,D,20220318,000000,0.5132,0.56885,0.5132,0.521,876896,0
+UAMY.US,D,20220321,000000,0.515,0.58,0.511,0.56,933270,0
+UAMY.US,D,20220322,000000,0.5511,0.57,0.5344,0.5536,556264,0
+UAMY.US,D,20220323,000000,0.568,0.5799,0.54,0.55,627780,0
+UAMY.US,D,20220324,000000,0.5472,0.595,0.5444,0.5885,1141688,0
+UAMY.US,D,20220325,000000,0.5638,0.595,0.55,0.579,1228949,0
+UAMY.US,D,20220328,000000,0.5663,0.599299,0.5519,0.5656,603410,0
+UAMY.US,D,20220329,000000,0.5644,0.5786,0.545,0.5601,653693,0
+UAMY.US,D,20220330,000000,0.5605,0.6098,0.553,0.575,1514219,0
+UAMY.US,D,20220331,000000,0.585,0.7,0.5728,0.645,4149225,0
+UAMY.US,D,20220401,000000,0.64,0.64,0.5702,0.6,1890699,0
+UAMY.US,D,20220404,000000,0.612,0.612,0.5736,0.59,637005,0
+UAMY.US,D,20220405,000000,0.5832,0.6237,0.5512,0.5652,1222551,0
+UAMY.US,D,20220406,000000,0.5684,0.5785,0.531,0.5352,644408,0
+UAMY.US,D,20220407,000000,0.54,0.5555,0.5216,0.54,583140,0
+UAMY.US,D,20220408,000000,0.555,0.555,0.54,0.55,444696,0
+UAMY.US,D,20220411,000000,0.5401,0.548,0.5,0.505,888518,0
+UAMY.US,D,20220412,000000,0.5226,0.533899,0.48,0.4994,591420,0
+UAMY.US,D,20220413,000000,0.502,0.56,0.502,0.51,456742,0
+UAMY.US,D,20220414,000000,0.506,0.5243,0.5025,0.5083,193796,0
+UAMY.US,D,20220418,000000,0.5067,0.5111,0.4752,0.4954,374579,0
+UAMY.US,D,20220419,000000,0.4917,0.5053,0.4802,0.4991,264346,0
+UAMY.US,D,20220420,000000,0.4957,0.5049,0.4913,0.4951,204430,0
+UAMY.US,D,20220421,000000,0.4903,0.5019,0.4539,0.4674,436969,0
+UAMY.US,D,20220422,000000,0.4578,0.4997,0.4578,0.4636,414712,0
+UAMY.US,D,20220425,000000,0.4645,0.487999,0.41,0.44,475072,0
+UAMY.US,D,20220426,000000,0.4374,0.45,0.423,0.43,369386,0
+UAMY.US,D,20220427,000000,0.423,0.4515,0.4006,0.4201,288871,0
+UAMY.US,D,20220428,000000,0.4133,0.4345,0.405,0.4299,312671,0
+UAMY.US,D,20220429,000000,0.411,0.43,0.3829,0.3902,869463,0
+UAMY.US,D,20220502,000000,0.39,0.4195,0.3845,0.4065,212713,0
+UAMY.US,D,20220503,000000,0.4024,0.4449,0.4024,0.412,297328,0
+UAMY.US,D,20220504,000000,0.426,0.4328,0.3981,0.4193,268228,0
+UAMY.US,D,20220505,000000,0.422,0.422,0.3951,0.4,166337,0
+UAMY.US,D,20220506,000000,0.41,0.41,0.37,0.375,789315,0
+UAMY.US,D,20220509,000000,0.37,0.3899,0.3415,0.3417,846049,0
+UAMY.US,D,20220510,000000,0.367,0.375,0.3511,0.3702,309343,0
+UAMY.US,D,20220511,000000,0.3685,0.3886,0.343,0.36,443605,0
+UAMY.US,D,20220512,000000,0.37,0.37,0.343,0.355,202231,0
+UAMY.US,D,20220513,000000,0.36,0.39,0.36,0.38,294281,0
+UAMY.US,D,20220516,000000,0.4055,0.418,0.4055,0.4138,2885,0
+UAMY.US,D,20220517,000000,0.4243,0.447,0.4102,0.42,456614,0
+UAMY.US,D,20220518,000000,0.42,0.4389,0.4015,0.4015,323838,0
+UAMY.US,D,20220519,000000,0.4,0.445,0.39,0.442,349416,0
+UAMY.US,D,20220520,000000,0.45,0.45,0.415,0.425,272617,0
+UAMY.US,D,20220523,000000,0.45,0.45,0.413,0.4344,184019,0
+UAMY.US,D,20220524,000000,0.4276,0.4379,0.4,0.4155,117000,0
+UAMY.US,D,20220525,000000,0.417,0.427,0.4015,0.425,81450,0
+UAMY.US,D,20220526,000000,0.4174,0.43,0.410201,0.42,187933,0
+UAMY.US,D,20220527,000000,0.43,0.430001,0.415001,0.4256,139750,0
+UAMY.US,D,20220531,000000,0.448,0.448,0.4004,0.4004,196299,0
+UAMY.US,D,20220601,000000,0.41,0.4261,0.4065,0.4195,135423,0
+UAMY.US,D,20220602,000000,0.432,0.432,0.405,0.4235,258230,0
+UAMY.US,D,20220603,000000,0.4298,0.4298,0.412,0.4249,151163,0
+UAMY.US,D,20220606,000000,0.41,0.428899,0.405,0.405,193850,0
+UAMY.US,D,20220607,000000,0.42,0.42,0.38,0.38,332307,0
+UAMY.US,D,20220608,000000,0.3833,0.409,0.3831,0.406,306455,0
+UAMY.US,D,20220609,000000,0.4,0.4279,0.4,0.4111,331750,0
+UAMY.US,D,20220610,000000,0.412,0.42,0.3906,0.4061,308124,0
+UAMY.US,D,20220613,000000,0.39,0.4063,0.3862,0.3909,364335,0
+UAMY.US,D,20220614,000000,0.3936,0.413399,0.3903,0.3909,275966,0
+UAMY.US,D,20220615,000000,0.39,0.413399,0.3881,0.4027,293343,0
+UAMY.US,D,20220616,000000,0.4238,0.4238,0.38,0.393,318052,0
+UAMY.US,D,20220617,000000,0.39,0.4299,0.39,0.4299,433291,0
+UAMY.US,D,20220621,000000,0.425,0.4299,0.41,0.42,435432,0
+UAMY.US,D,20220622,000000,0.4279,0.4279,0.4,0.4099,205560,0
+UAMY.US,D,20220623,000000,0.43,0.43,0.4006,0.412,316405,0
+UAMY.US,D,20220624,000000,0.4102,0.42,0.4,0.41,185381,0
+UAMY.US,D,20220627,000000,0.412,0.424,0.4001,0.4044,190785,0
+UAMY.US,D,20220628,000000,0.401,0.4199,0.401,0.4015,148585,0
+UAMY.US,D,20220629,000000,0.402,0.402,0.391,0.395,308208,0
+UAMY.US,D,20220630,000000,0.3997,0.4039,0.387,0.4039,244035,0
+UAMY.US,D,20220701,000000,0.399,0.4199,0.395,0.41,286082,0
+UAMY.US,D,20220705,000000,0.41,0.4197,0.387,0.4044,332905,0
+UAMY.US,D,20220706,000000,0.405,0.41,0.395,0.3961,167838,0
+UAMY.US,D,20220707,000000,0.3962,0.407,0.39,0.398,228714,0
+UAMY.US,D,20220708,000000,0.403,0.4089,0.3901,0.4001,190359,0
+UAMY.US,D,20220711,000000,0.41,0.41,0.383,0.3977,203425,0
+UAMY.US,D,20220712,000000,0.3977,0.4063,0.375,0.3899,314822,0
+UAMY.US,D,20220713,000000,0.3896,0.41,0.38,0.4077,567804,0
+UAMY.US,D,20220714,000000,0.397,0.408,0.3849,0.399,155830,0
+UAMY.US,D,20220715,000000,0.3999,0.41,0.39,0.3999,176292,0
+UAMY.US,D,20220718,000000,0.4172,0.4172,0.395,0.4009,220526,0
+UAMY.US,D,20220719,000000,0.4006,0.417,0.36,0.3904,600487,0
+UAMY.US,D,20220720,000000,0.38,0.4193,0.38,0.4145,815919,0
+UAMY.US,D,20220721,000000,0.405,0.4282,0.400201,0.428,247232,0
+UAMY.US,D,20220722,000000,0.4119,0.45,0.410201,0.4401,341195,0
+UAMY.US,D,20220725,000000,0.4249,0.485,0.4249,0.4701,663334,0
+UAMY.US,D,20220726,000000,0.463,0.4771,0.4401,0.45,261277,0
+UAMY.US,D,20220727,000000,0.4592,0.475,0.451,0.4528,124029,0
+UAMY.US,D,20220728,000000,0.45,0.466,0.45,0.46,143878,0
+UAMY.US,D,20220729,000000,0.462,0.4749,0.4501,0.4611,298889,0
+UAMY.US,D,20220801,000000,0.46,0.46,0.44,0.4549,161656,0
+UAMY.US,D,20220802,000000,0.4554,0.469,0.4467,0.4689,97849,0
+UAMY.US,D,20220803,000000,0.46,0.46,0.4502,0.452,175779,0
+UAMY.US,D,20220804,000000,0.46,0.5,0.45,0.4834,324941,0
+UAMY.US,D,20220805,000000,0.495,0.499299,0.4757,0.4978,220710,0
+UAMY.US,D,20220808,000000,0.499,0.5198,0.48,0.5051,272269,0
+UAMY.US,D,20220809,000000,0.502,0.52,0.4901,0.4999,245529,0
+UAMY.US,D,20220810,000000,0.51,0.52,0.49,0.511,219215,0
+UAMY.US,D,20220811,000000,0.5,0.51,0.4851,0.5039,257729,0
+UAMY.US,D,20220812,000000,0.502,0.5049,0.49,0.497499,220310,0
+UAMY.US,D,20220815,000000,0.495,0.51,0.4709,0.4948,205785,0
+UAMY.US,D,20220816,000000,0.52,0.52,0.47,0.4708,242989,0
+UAMY.US,D,20220817,000000,0.4851,0.4851,0.4518,0.465,182830,0
+UAMY.US,D,20220818,000000,0.4521,0.4869,0.45,0.469,204180,0
+UAMY.US,D,20220819,000000,0.4722,0.4888,0.461,0.4883,268288,0
+UAMY.US,D,20220822,000000,0.499,0.4995,0.456,0.4675,239258,0
+UAMY.US,D,20220823,000000,0.48,0.49,0.4613,0.4762,233819,0
+UAMY.US,D,20220824,000000,0.4501,0.4795,0.4501,0.4725,172404,0
+UAMY.US,D,20220825,000000,0.4666,0.48,0.4621,0.47,146152,0
+UAMY.US,D,20220826,000000,0.4621,0.4774,0.4601,0.4706,94477,0
+UAMY.US,D,20220829,000000,0.4771,0.48,0.4601,0.470239,162083,0
+UAMY.US,D,20220830,000000,0.48,0.48,0.4551,0.4574,89017,0
+UAMY.US,D,20220831,000000,0.4596,0.48,0.4406,0.4406,128193,0
+UAMY.US,D,20220901,000000,0.4431,0.445,0.4115,0.4299,420501,0
+UAMY.US,D,20220902,000000,0.42,0.4298,0.4115,0.4271,273347,0
+UAMY.US,D,20220906,000000,0.42,0.4296,0.4002,0.419899,330279,0
+UAMY.US,D,20220907,000000,0.42,0.43,0.4022,0.411,156255,0
+UAMY.US,D,20220908,000000,0.4051,0.42,0.402,0.4079,87265,0
+UAMY.US,D,20220909,000000,0.407,0.42,0.4053,0.41,128238,0
+UAMY.US,D,20220912,000000,0.4149,0.4389,0.4051,0.42,177228,0
+UAMY.US,D,20220913,000000,0.428,0.4498,0.4083,0.4181,111435,0
+UAMY.US,D,20220914,000000,0.4301,0.4301,0.4,0.4,159221,0
+UAMY.US,D,20220915,000000,0.4201,0.4201,0.4032,0.4173,232106,0
+UAMY.US,D,20220916,000000,0.4078,0.445,0.4007,0.445,282211,0
+UAMY.US,D,20220919,000000,0.435,0.435,0.4128,0.4277,132926,0
+UAMY.US,D,20220920,000000,0.4227,0.433,0.4227,0.433,58590,0
+UAMY.US,D,20220921,000000,0.4175,0.4299,0.41,0.4179,184156,0
+UAMY.US,D,20220922,000000,0.4179,0.4198,0.38,0.39,406311,0
+UAMY.US,D,20220923,000000,0.41,0.41,0.3712,0.3822,463259,0
+UAMY.US,D,20220926,000000,0.3761,0.3997,0.36,0.3693,373276,0
+UAMY.US,D,20220927,000000,0.37,0.3749,0.3467,0.362,347977,0
+UAMY.US,D,20220928,000000,0.3615,0.395,0.35,0.3764,221171,0
+UAMY.US,D,20220929,000000,0.3803,0.3995,0.3576,0.38,283074,0
+UAMY.US,D,20220930,000000,0.3678,0.3895,0.3602,0.368,165467,0
+UAMY.US,D,20221003,000000,0.38,0.38,0.366,0.3798,187260,0
+UAMY.US,D,20221004,000000,0.383,0.4,0.3815,0.3928,324122,0
+UAMY.US,D,20221005,000000,0.4,0.4088,0.38,0.3837,168528,0
+UAMY.US,D,20221006,000000,0.3822,0.3952,0.3711,0.3775,113188,0
+UAMY.US,D,20221007,000000,0.3713,0.3898,0.35,0.3641,240526,0
+UAMY.US,D,20221010,000000,0.364,0.3641,0.3305,0.3637,190989,0
+UAMY.US,D,20221011,000000,0.3645,0.3795,0.3418,0.358,145661,0
+UAMY.US,D,20221012,000000,0.3577,0.37,0.3501,0.3596,200735,0
+UAMY.US,D,20221013,000000,0.3649,0.3689,0.3456,0.36,115391,0
+UAMY.US,D,20221014,000000,0.3622,0.366,0.3505,0.3577,79788,0
+UAMY.US,D,20221017,000000,0.3533,0.36,0.345,0.3512,169759,0
+UAMY.US,D,20221018,000000,0.3551,0.36,0.3455,0.3461,146301,0
+UAMY.US,D,20221019,000000,0.351,0.359,0.335,0.338,263835,0
+UAMY.US,D,20221020,000000,0.34,0.37,0.34,0.3451,394400,0
+UAMY.US,D,20221021,000000,0.3456,0.3691,0.3451,0.3501,180264,0
+UAMY.US,D,20221024,000000,0.35,0.3571,0.3409,0.3482,68231,0
+UAMY.US,D,20221025,000000,0.3484,0.3595,0.3484,0.3584,48470,0
+UAMY.US,D,20221026,000000,0.3595,0.3799,0.352711,0.3636,122853,0
+UAMY.US,D,20221027,000000,0.3636,0.4,0.3636,0.3975,399058,0
+UAMY.US,D,20221028,000000,0.3856,0.4,0.3801,0.3811,180028,0
+UAMY.US,D,20221031,000000,0.3801,0.4,0.375,0.38,127582,0
+UAMY.US,D,20221101,000000,0.4,0.4,0.37,0.3865,252951,0
+UAMY.US,D,20221102,000000,0.3978,0.398,0.3507,0.3562,152945,0
+UAMY.US,D,20221103,000000,0.3507,0.3699,0.345001,0.3522,130602,0
+UAMY.US,D,20221104,000000,0.353,0.3699,0.352,0.3676,144926,0
+UAMY.US,D,20221107,000000,0.36,0.3793,0.36,0.37,126730,0
+UAMY.US,D,20221108,000000,0.3601,0.3798,0.3601,0.3676,77740,0
+UAMY.US,D,20221109,000000,0.365,0.3782,0.3501,0.3538,114527,0
+UAMY.US,D,20221110,000000,0.35,0.37,0.349101,0.3674,296873,0
+UAMY.US,D,20221111,000000,0.37,0.3779,0.3516,0.3695,103648,0
+UAMY.US,D,20221114,000000,0.3717,0.3717,0.3604,0.37,54409,0
+UAMY.US,D,20221115,000000,0.37,0.3755,0.3515,0.3601,166670,0
+UAMY.US,D,20221116,000000,0.36,0.3601,0.3367,0.3417,230954,0
+UAMY.US,D,20221117,000000,0.342,0.342,0.3215,0.3301,199622,0
+UAMY.US,D,20221118,000000,0.34,0.348,0.3242,0.3362,324664,0
+UAMY.US,D,20221121,000000,0.3325,0.34,0.325,0.325,156168,0
+UAMY.US,D,20221122,000000,0.325,0.348,0.3151,0.327,283048,0
+UAMY.US,D,20221123,000000,0.3375,0.3384,0.3155,0.3318,115567,0
+UAMY.US,D,20221125,000000,0.3271,0.3352,0.3201,0.335,93495,0
+UAMY.US,D,20221128,000000,0.32,0.36,0.3163,0.3445,1034896,0
+UAMY.US,D,20221129,000000,0.36,0.381,0.346,0.366449,490843,0
+UAMY.US,D,20221130,000000,0.377,0.3795,0.355,0.362,211836,0
+UAMY.US,D,20221201,000000,0.3644,0.375,0.346,0.3602,151531,0
+UAMY.US,D,20221202,000000,0.3507,0.434,0.3502,0.409999,907027,0
+UAMY.US,D,20221205,000000,0.42,0.44,0.3868,0.3868,313585,0
+UAMY.US,D,20221206,000000,0.4,0.4,0.3652,0.3826,273497,0
+UAMY.US,D,20221207,000000,0.3837,0.4026,0.371,0.4001,424544,0
+UAMY.US,D,20221208,000000,0.41,0.418,0.3925,0.4101,112547,0
+UAMY.US,D,20221209,000000,0.41,0.44,0.4043,0.436,191541,0
+UAMY.US,D,20221212,000000,0.43,0.47,0.43,0.4581,837800,0
+UAMY.US,D,20221213,000000,0.472,0.485,0.45,0.4501,766200,0
+UAMY.US,D,20221214,000000,0.45,0.4599,0.45,0.45,189646,0
+UAMY.US,D,20221215,000000,0.45,0.4501,0.45,0.45,237035,0
+UAMY.US,D,20221216,000000,0.451,0.4849,0.4482,0.48,555513,0
+UAMY.US,D,20221219,000000,0.4784,0.482,0.4515,0.4569,373190,0
+UAMY.US,D,20221220,000000,0.46,0.473,0.4401,0.4622,405687,0
+UAMY.US,D,20221221,000000,0.46,0.4899,0.46,0.4836,409682,0
+UAMY.US,D,20221222,000000,0.4744,0.498,0.47,0.4776,296160,0
+UAMY.US,D,20221223,000000,0.476,0.5,0.476,0.4911,249404,0
+UAMY.US,D,20221227,000000,0.5,0.5,0.4469,0.45,226436,0
+UAMY.US,D,20221228,000000,0.44,0.4836,0.4304,0.4602,479872,0
+UAMY.US,D,20221229,000000,0.465,0.4836,0.4623,0.4806,176278,0
+UAMY.US,D,20221230,000000,0.4701,0.49,0.4603,0.4869,233977,0
+UAMY.US,D,20230103,000000,0.494,0.4959,0.465,0.478,280404,0
+UAMY.US,D,20230104,000000,0.4764,0.4909,0.465,0.48,267100,0
+UAMY.US,D,20230105,000000,0.47,0.495,0.4602,0.4853,79506,0
+UAMY.US,D,20230106,000000,0.4801,0.4895,0.462,0.4625,171494,0
+UAMY.US,D,20230109,000000,0.465,0.49,0.45,0.46248,276347,0
+UAMY.US,D,20230110,000000,0.47,0.475,0.4532,0.46,86759,0
+UAMY.US,D,20230111,000000,0.4532,0.4698,0.45,0.45,125809,0
+UAMY.US,D,20230112,000000,0.4502,0.4658,0.45,0.4629,256245,0
+UAMY.US,D,20230113,000000,0.4509,0.4617,0.45,0.45,230940,0
+UAMY.US,D,20230117,000000,0.47,0.47,0.4505,0.4599,252990,0
+UAMY.US,D,20230118,000000,0.4579,0.4659,0.45,0.4521,141109,0
+UAMY.US,D,20230119,000000,0.4521,0.4527,0.4,0.439,432660,0
+UAMY.US,D,20230120,000000,0.4346,0.4417,0.414,0.4207,176939,0
+UAMY.US,D,20230123,000000,0.4081,0.424,0.404,0.4145,321163,0
+UAMY.US,D,20230124,000000,0.411,0.4111,0.385,0.39,529906,0
+UAMY.US,D,20230125,000000,0.385,0.39,0.37,0.3876,295410,0
+UAMY.US,D,20230126,000000,0.4076,0.415,0.3828,0.3995,372385,0
+UAMY.US,D,20230127,000000,0.3995,0.4033,0.38,0.39,350024,0
+UAMY.US,D,20230130,000000,0.4,0.4,0.385101,0.3896,130813,0
+UAMY.US,D,20230131,000000,0.39,0.425,0.3806,0.4,478305,0
+UAMY.US,D,20230201,000000,0.41,0.4286,0.4001,0.4186,235682,0
+UAMY.US,D,20230202,000000,0.42,0.425,0.419,0.4215,118763,0
+UAMY.US,D,20230203,000000,0.4215,0.4285,0.4015,0.4037,257138,0
+UAMY.US,D,20230206,000000,0.4037,0.41,0.4007,0.403,66735,0
+UAMY.US,D,20230207,000000,0.4,0.475,0.375,0.4111,327036,0
+UAMY.US,D,20230208,000000,0.4224,0.43,0.4125,0.419,95544,0
+UAMY.US,D,20230209,000000,0.4125,0.4299,0.405,0.412,86446,0
+UAMY.US,D,20230210,000000,0.415,0.415,0.4002,0.4002,144498,0
+UAMY.US,D,20230213,000000,0.4,0.4291,0.4,0.428,93621,0
+UAMY.US,D,20230214,000000,0.42,0.427,0.4087,0.4267,67810,0
+UAMY.US,D,20230215,000000,0.4239,0.4398,0.4201,0.4246,100562,0
+UAMY.US,D,20230216,000000,0.4198,0.4268,0.41,0.4202,70960,0
+UAMY.US,D,20230217,000000,0.41,0.439,0.4049,0.4147,103326,0
+UAMY.US,D,20230221,000000,0.41,0.4249,0.3907,0.3981,281338,0
+UAMY.US,D,20230222,000000,0.41,0.41,0.3813,0.3813,240777,0
+UAMY.US,D,20230223,000000,0.3813,0.3813,0.3722,0.375,207490,0
+UAMY.US,D,20230224,000000,0.38,0.39,0.372,0.385,146976,0
+UAMY.US,D,20230227,000000,0.385,0.3991,0.385,0.3923,56764,0
+UAMY.US,D,20230228,000000,0.4098,0.4191,0.3923,0.3983,188765,0
+UAMY.US,D,20230301,000000,0.4,0.4149,0.3983,0.3985,133356,0
+UAMY.US,D,20230302,000000,0.4187,0.4187,0.397,0.3971,36283,0
+UAMY.US,D,20230303,000000,0.39,0.3998,0.385,0.398,136216,0
+UAMY.US,D,20230306,000000,0.415,0.415,0.4,0.4058,323737,0
+UAMY.US,D,20230307,000000,0.4068,0.4116,0.4068,0.4085,97172,0
+UAMY.US,D,20230308,000000,0.415,0.4176,0.407,0.407,142702,0
+UAMY.US,D,20230309,000000,0.3948,0.4093,0.3948,0.3953,113929,0
+UAMY.US,D,20230310,000000,0.395,0.4082,0.3806,0.3849,195418,0
+UAMY.US,D,20230313,000000,0.38,0.3998,0.38,0.385,91805,0
+UAMY.US,D,20230314,000000,0.38,0.4,0.38,0.38,130283,0
+UAMY.US,D,20230315,000000,0.3751,0.3971,0.3645,0.3971,225428,0
+UAMY.US,D,20230316,000000,0.39,0.3962,0.37,0.3859,127776,0
+UAMY.US,D,20230317,000000,0.38,0.3984,0.37,0.3984,160145,0
+UAMY.US,D,20230320,000000,0.4,0.4,0.3801,0.395,88733,0
+UAMY.US,D,20230321,000000,0.38,0.4,0.38,0.4,62834,0
+UAMY.US,D,20230322,000000,0.39,0.3998,0.3754,0.376,202167,0
+UAMY.US,D,20230323,000000,0.3745,0.3893,0.3659,0.3726,84695,0
+UAMY.US,D,20230324,000000,0.3706,0.38,0.3659,0.38,86007,0
+UAMY.US,D,20230327,000000,0.3787,0.3787,0.37,0.3776,47017,0
+UAMY.US,D,20230328,000000,0.372,0.3793,0.3627,0.3664,84536,0
+UAMY.US,D,20230329,000000,0.38,0.395,0.36905,0.375,200452,0
+UAMY.US,D,20230330,000000,0.3709,0.3929,0.3658,0.3715,121406,0
+UAMY.US,D,20230331,000000,0.375,0.3789,0.3616,0.3774,131754,0
+UAMY.US,D,20230403,000000,0.379,0.379,0.361,0.3665,129146,0
+UAMY.US,D,20230404,000000,0.37,0.3993,0.3633,0.3947,387832,0
+UAMY.US,D,20230405,000000,0.39,0.3944,0.3807,0.3825,99299,0
+UAMY.US,D,20230406,000000,0.3813,0.3894,0.35,0.3849,172235,0
+UAMY.US,D,20230410,000000,0.399,0.399,0.374,0.38,116415,0
+UAMY.US,D,20230411,000000,0.37,0.3878,0.37,0.3801,47988,0
+UAMY.US,D,20230412,000000,0.3701,0.380586,0.3701,0.3741,147930,0
+UAMY.US,D,20230413,000000,0.38,0.395,0.3715,0.395,89516,0
+UAMY.US,D,20230414,000000,0.39,0.395,0.373,0.3822,170053,0
+UAMY.US,D,20230417,000000,0.3732,0.3929,0.3732,0.3846,74745,0
+UAMY.US,D,20230418,000000,0.3751,0.3925,0.3751,0.3925,126666,0
+UAMY.US,D,20230419,000000,0.3862,0.3925,0.3776,0.38,249678,0
+UAMY.US,D,20230420,000000,0.38,0.3808,0.3732,0.3737,102951,0
+UAMY.US,D,20230421,000000,0.3737,0.379,0.373,0.373,59032,0
+UAMY.US,D,20230424,000000,0.375,0.375,0.3575,0.3575,295023,0
+UAMY.US,D,20230425,000000,0.352,0.3698,0.352,0.3599,99529,0
+UAMY.US,D,20230426,000000,0.3604,0.3695,0.354,0.357,79091,0
+UAMY.US,D,20230427,000000,0.3571,0.365,0.357,0.3615,57207,0
+UAMY.US,D,20230428,000000,0.3594,0.3631,0.357,0.3571,83422,0
+UAMY.US,D,20230501,000000,0.36,0.36,0.33,0.34,219121,0
+UAMY.US,D,20230502,000000,0.3332,0.3554,0.3332,0.3539,174525,0
+UAMY.US,D,20230503,000000,0.3546,0.3546,0.335,0.335,98129,0
+UAMY.US,D,20230504,000000,0.3201,0.3401,0.32,0.3337,284865,0
+UAMY.US,D,20230505,000000,0.3374,0.344,0.332,0.3371,82988,0
+UAMY.US,D,20230508,000000,0.34,0.344,0.324,0.339,43257,0
+UAMY.US,D,20230509,000000,0.34,0.351,0.3311,0.351,121030,0
+UAMY.US,D,20230510,000000,0.341,0.351,0.341,0.35,35285,0
+UAMY.US,D,20230511,000000,0.3449,0.3525,0.34,0.344,76076,0
+UAMY.US,D,20230512,000000,0.34,0.3525,0.34,0.34,80439,0
+UAMY.US,D,20230515,000000,0.34,0.3485,0.328,0.33,116705,0
+UAMY.US,D,20230516,000000,0.33,0.338499,0.325043,0.3338,146125,0
+UAMY.US,D,20230517,000000,0.34,0.348,0.3301,0.3357,89158,0
+UAMY.US,D,20230518,000000,0.3375,0.3398,0.3303,0.3384,46360,0
+UAMY.US,D,20230519,000000,0.3359,0.3487,0.3359,0.3487,58775,0
+UAMY.US,D,20230522,000000,0.34,0.3495,0.3338,0.3441,109443,0
+UAMY.US,D,20230523,000000,0.3402,0.3583,0.3351,0.3511,115365,0
+UAMY.US,D,20230524,000000,0.331,0.35,0.331,0.3363,127223,0
+UAMY.US,D,20230525,000000,0.336,0.358,0.3301,0.3301,130681,0
+UAMY.US,D,20230526,000000,0.33,0.3379,0.33,0.337,35640,0
+UAMY.US,D,20230530,000000,0.331,0.349,0.29,0.31,438860,0
+UAMY.US,D,20230531,000000,0.3163,0.33,0.3026,0.32,221249,0
+UAMY.US,D,20230601,000000,0.33,0.33,0.3,0.3278,155198,0
+UAMY.US,D,20230602,000000,0.318,0.3268,0.3015,0.3264,127360,0
+UAMY.US,D,20230605,000000,0.32,0.33,0.3108,0.3299,68887,0
+UAMY.US,D,20230606,000000,0.291,0.3141,0.291,0.311,324471,0
+UAMY.US,D,20230607,000000,0.3017,0.329,0.3006,0.329,214850,0
+UAMY.US,D,20230608,000000,0.3201,0.3298,0.3201,0.328,83368,0
+UAMY.US,D,20230609,000000,0.328,0.3289,0.3108,0.313,127645,0
+UAMY.US,D,20230612,000000,0.309,0.3182,0.3009,0.3177,85768,0
+UAMY.US,D,20230613,000000,0.3182,0.3407,0.3103,0.34,328662,0
+UAMY.US,D,20230614,000000,0.33,0.34,0.321,0.321,131424,0
+UAMY.US,D,20230615,000000,0.3201,0.3348,0.315,0.33,152622,0
+UAMY.US,D,20230616,000000,0.3201,0.3372,0.315,0.335,116209,0
+UAMY.US,D,20230620,000000,0.33,0.3348,0.3162,0.3174,132340,0
+UAMY.US,D,20230621,000000,0.32,0.32,0.3118,0.3153,104475,0
+UAMY.US,D,20230622,000000,0.32,0.3265,0.319,0.32,50842,0
+UAMY.US,D,20230623,000000,0.32,0.32,0.31,0.3104,97139,0
+UAMY.US,D,20230626,000000,0.309,0.3147,0.309,0.3141,73501,0
+UAMY.US,D,20230627,000000,0.3147,0.3147,0.31,0.31,126636,0
+UAMY.US,D,20230628,000000,0.3116,0.3116,0.31,0.3115,96467,0
+UAMY.US,D,20230629,000000,0.31,0.3147,0.3095,0.3147,91004,0
+UAMY.US,D,20230630,000000,0.314,0.3147,0.31001,0.3147,62141,0
+UAMY.US,D,20230703,000000,0.31,0.3147,0.3001,0.3052,132434,0
+UAMY.US,D,20230705,000000,0.305,0.3395,0.3,0.3343,479290,0
+UAMY.US,D,20230706,000000,0.34,0.34,0.3206,0.326599,155819,0
+UAMY.US,D,20230707,000000,0.323,0.3489,0.322,0.345,176382,0
+UAMY.US,D,20230710,000000,0.349,0.3696,0.3448,0.352,339677,0
+UAMY.US,D,20230711,000000,0.3502,0.355,0.32,0.3359,253117,0
+UAMY.US,D,20230712,000000,0.338,0.349,0.338,0.3429,126448,0
+UAMY.US,D,20230713,000000,0.34,0.34,0.3297,0.336,243831,0
+UAMY.US,D,20230714,000000,0.336,0.3386,0.326,0.3286,149339,0
+UAMY.US,D,20230717,000000,0.3487,0.369,0.3404,0.349,535323,0
+UAMY.US,D,20230718,000000,0.35,0.36,0.3411,0.36,165197,0
+UAMY.US,D,20230719,000000,0.359,0.3649,0.3558,0.36,94258,0
+UAMY.US,D,20230720,000000,0.3555,0.375,0.3555,0.3726,271755,0
+UAMY.US,D,20230721,000000,0.375,0.4398,0.3747,0.4109,957996,0
+UAMY.US,D,20230724,000000,0.42,0.4743,0.42,0.445,1113193,0
+UAMY.US,D,20230725,000000,0.465,0.4698,0.42,0.43,400860,0
+UAMY.US,D,20230726,000000,0.43,0.459,0.43,0.4456,282555,0
+UAMY.US,D,20230727,000000,0.4404,0.445,0.4,0.4057,400421,0
+UAMY.US,D,20230728,000000,0.4057,0.42,0.4057,0.417,136456,0
+UAMY.US,D,20230731,000000,0.41,0.438339,0.408749,0.431,372350,0
+UAMY.US,D,20230801,000000,0.4484,0.4495,0.4116,0.419,162769,0
+UAMY.US,D,20230802,000000,0.42,0.4294,0.4109,0.422,188696,0
+UAMY.US,D,20230803,000000,0.417,0.4208,0.4008,0.4008,144320,0
+UAMY.US,D,20230804,000000,0.406,0.419,0.401,0.4114,189546,0
+UAMY.US,D,20230807,000000,0.411,0.4195,0.4031,0.4076,42760,0
+UAMY.US,D,20230808,000000,0.401,0.4395,0.401,0.432,308442,0
+UAMY.US,D,20230809,000000,0.43,0.479,0.43,0.471,517656,0
+UAMY.US,D,20230810,000000,0.48,0.48,0.4404,0.463,277218,0
+UAMY.US,D,20230811,000000,0.47,0.47,0.4377,0.4511,154014,0
+UAMY.US,D,20230814,000000,0.4473,0.458,0.44,0.4499,95481,0
+UAMY.US,D,20230815,000000,0.444,0.458,0.4311,0.4494,154141,0
+UAMY.US,D,20230816,000000,0.4383,0.4495,0.4331,0.445,63162,0
+UAMY.US,D,20230817,000000,0.44,0.4489,0.4301,0.4345,60866,0
+UAMY.US,D,20230818,000000,0.43,0.44,0.43,0.43,87775,0
+UAMY.US,D,20230821,000000,0.43,0.4352,0.4204,0.423,159348,0
+UAMY.US,D,20230822,000000,0.413,0.43,0.4102,0.42,117337,0
+UAMY.US,D,20230823,000000,0.416,0.4332,0.4101,0.4142,73597,0
+UAMY.US,D,20230824,000000,0.433,0.433,0.411,0.4275,27647,0
+UAMY.US,D,20230825,000000,0.4111,0.4295,0.4108,0.4111,105386,0
+UAMY.US,D,20230828,000000,0.4108,0.448,0.4108,0.4327,173365,0
+UAMY.US,D,20230829,000000,0.42,0.439,0.4,0.4266,127822,0
+UAMY.US,D,20230830,000000,0.43,0.44,0.4235,0.4326,119614,0
+UAMY.US,D,20230831,000000,0.445,0.445,0.43,0.43,119653,0
+UAMY.US,D,20230901,000000,0.431,0.44,0.43,0.43,111491,0
+UAMY.US,D,20230905,000000,0.43,0.4305,0.4101,0.425,75655,0
+UAMY.US,D,20230906,000000,0.4269,0.43,0.4007,0.419,217081,0
+UAMY.US,D,20230907,000000,0.4153,0.42,0.404001,0.4133,138077,0
+UAMY.US,D,20230908,000000,0.4075,0.4199,0.389,0.3906,99467,0
+UAMY.US,D,20230911,000000,0.4,0.4,0.392,0.392,84364,0
+UAMY.US,D,20230912,000000,0.39,0.395,0.380891,0.3815,69595,0
+UAMY.US,D,20230913,000000,0.38,0.3935,0.37,0.37,79506,0
+UAMY.US,D,20230914,000000,0.3701,0.3872,0.3701,0.3825,53305,0
+UAMY.US,D,20230915,000000,0.3825,0.395,0.3703,0.395,198958,0
+UAMY.US,D,20230918,000000,0.3871,0.395,0.37,0.3713,133170,0
+UAMY.US,D,20230919,000000,0.352,0.3813,0.352,0.3647,87731,0
+UAMY.US,D,20230920,000000,0.3619,0.38,0.3619,0.37,35907,0
+UAMY.US,D,20230921,000000,0.3783,0.383,0.3549,0.38,46056,0
+UAMY.US,D,20230922,000000,0.37,0.3799,0.37,0.3701,87759,0
+UAMY.US,D,20230925,000000,0.365,0.376,0.3615,0.3615,55694,0
+UAMY.US,D,20230926,000000,0.3619,0.3743,0.36,0.36,18959,0
+UAMY.US,D,20230927,000000,0.36,0.3769,0.36,0.3619,45694,0
+UAMY.US,D,20230928,000000,0.365,0.38,0.359,0.359,215318,0
+UAMY.US,D,20230929,000000,0.355,0.3739,0.3501,0.3689,120040,0
+UAMY.US,D,20231002,000000,0.3562,0.37,0.35,0.37,52473,0
+UAMY.US,D,20231003,000000,0.35,0.365,0.346,0.346,174955,0
+UAMY.US,D,20231004,000000,0.346,0.3688,0.346,0.3613,47795,0
+UAMY.US,D,20231005,000000,0.3598,0.37,0.3461,0.3465,31572,0
+UAMY.US,D,20231006,000000,0.355,0.3699,0.346,0.3534,155541,0
+UAMY.US,D,20231009,000000,0.3465,0.3692,0.346,0.3613,83243,0
+UAMY.US,D,20231010,000000,0.3471,0.3695,0.3461,0.351,83280,0
+UAMY.US,D,20231011,000000,0.3475,0.3691,0.346,0.346,77661,0
+UAMY.US,D,20231012,000000,0.355,0.3593,0.346,0.35,123234,0
+UAMY.US,D,20231013,000000,0.3463,0.355,0.346,0.346,111345,0
+UAMY.US,D,20231016,000000,0.3542,0.3598,0.346,0.346,74199,0
+UAMY.US,D,20231017,000000,0.346,0.369,0.346,0.3513,114070,0
+UAMY.US,D,20231018,000000,0.35,0.3671,0.346,0.3545,104121,0
+UAMY.US,D,20231019,000000,0.346,0.3539,0.346,0.35,37252,0
+UAMY.US,D,20231020,000000,0.3473,0.3498,0.336,0.3439,139290,0
+UAMY.US,D,20231023,000000,0.3424,0.3511,0.312,0.312,238530,0
+UAMY.US,D,20231024,000000,0.31,0.3535,0.31,0.348,108528,0
+UAMY.US,D,20231025,000000,0.3509,0.359,0.3247,0.3499,91077,0
+UAMY.US,D,20231026,000000,0.35,0.36,0.3302,0.3498,114313,0
+UAMY.US,D,20231027,000000,0.3359,0.3498,0.3359,0.3494,86703,0
+UAMY.US,D,20231030,000000,0.3336,0.36,0.3289,0.3399,91926,0
+UAMY.US,D,20231031,000000,0.3386,0.348,0.33,0.3387,101907,0
+UAMY.US,D,20231101,000000,0.331,0.35,0.3301,0.3375,31544,0
+UAMY.US,D,20231102,000000,0.3351,0.347,0.3351,0.344,65763,0
+UAMY.US,D,20231103,000000,0.34,0.3494,0.33,0.33,123551,0
+UAMY.US,D,20231106,000000,0.326,0.34,0.3206,0.33,48418,0
+UAMY.US,D,20231107,000000,0.33,0.3432,0.325,0.325,85928,0
+UAMY.US,D,20231108,000000,0.32,0.338,0.32,0.3305,62672,0
+UAMY.US,D,20231109,000000,0.331,0.331,0.3101,0.3159,166319,0
+UAMY.US,D,20231110,000000,0.31,0.3235,0.31,0.313,135156,0
+UAMY.US,D,20231113,000000,0.308,0.3199,0.298,0.3001,154805,0
+UAMY.US,D,20231114,000000,0.29,0.32,0.28,0.295,159999,0
+UAMY.US,D,20231115,000000,0.3051,0.3099,0.2929,0.3001,116719,0
+UAMY.US,D,20231116,000000,0.293,0.304,0.2849,0.294,90804,0
+UAMY.US,D,20231117,000000,0.291,0.3094,0.29,0.3032,166183,0
+UAMY.US,D,20231120,000000,0.3095,0.3183,0.2401,0.2601,944815,0
+UAMY.US,D,20231121,000000,0.257,0.2637,0.2512,0.255,189440,0
+UAMY.US,D,20231122,000000,0.2602,0.2811,0.255,0.2654,279379,0
+UAMY.US,D,20231124,000000,0.2698,0.2849,0.2696,0.2817,150639,0
+UAMY.US,D,20231127,000000,0.288,0.2895,0.2708,0.2746,118604,0
+UAMY.US,D,20231128,000000,0.275,0.285,0.2707,0.2709,80378,0
+UAMY.US,D,20231129,000000,0.279,0.279,0.255,0.255,175069,0
+UAMY.US,D,20231130,000000,0.2678,0.2695,0.26,0.2611,52088,0
+UAMY.US,D,20231201,000000,0.262423,0.2695,0.261,0.2695,162818,0
+UAMY.US,D,20231204,000000,0.2512,0.2695,0.2512,0.266,273737,0
+UAMY.US,D,20231205,000000,0.265,0.2651,0.258,0.263,212090,0
+UAMY.US,D,20231206,000000,0.259,0.2653,0.2536,0.258,178899,0
+UAMY.US,D,20231207,000000,0.259,0.262,0.25,0.2577,216880,0
+UAMY.US,D,20231208,000000,0.254,0.258,0.244,0.2525,378150,0
+UAMY.US,D,20231211,000000,0.25,0.255,0.22,0.233,429870,0
+UAMY.US,D,20231212,000000,0.24,0.24,0.23,0.23,119183,0
+UAMY.US,D,20231213,000000,0.22,0.2439,0.22,0.2406,320085,0
+UAMY.US,D,20231214,000000,0.24,0.2449,0.236,0.243,154636,0
+UAMY.US,D,20231215,000000,0.2398,0.2439,0.2309,0.2342,217453,0
+UAMY.US,D,20231218,000000,0.23,0.2439,0.23,0.242,275762,0
+UAMY.US,D,20231219,000000,0.236,0.2494,0.231,0.2494,233272,0
+UAMY.US,D,20231220,000000,0.2301,0.2451,0.2251,0.2451,149625,0
+UAMY.US,D,20231221,000000,0.245,0.2467,0.2403,0.2464,104388,0
+UAMY.US,D,20231222,000000,0.2499,0.254049,0.2414,0.245,181207,0
+UAMY.US,D,20231226,000000,0.245,0.249,0.2426,0.249,86970,0
+UAMY.US,D,20231227,000000,0.24,0.255,0.24,0.2477,152252,0
+UAMY.US,D,20231228,000000,0.245,0.2531,0.245,0.25,101225,0
+UAMY.US,D,20231229,000000,0.2498,0.253,0.2457,0.249,146138,0
+UAMY.US,D,20240102,000000,0.248,0.2547,0.2373,0.2519,133906,0
+UAMY.US,D,20240103,000000,0.242,0.2479,0.2417,0.2479,90270,0
+UAMY.US,D,20240104,000000,0.2477,0.2494,0.2414,0.2461,86400,0
+UAMY.US,D,20240105,000000,0.247,0.2494,0.24645,0.2472,126491,0
+UAMY.US,D,20240108,000000,0.2449,0.25,0.2449,0.25,81245,0
+UAMY.US,D,20240109,000000,0.25,0.2523,0.244101,0.2511,123346,0
+UAMY.US,D,20240110,000000,0.2444,0.2499,0.2444,0.2483,37287,0
+UAMY.US,D,20240111,000000,0.245,0.2469,0.233,0.233,117766,0
+UAMY.US,D,20240112,000000,0.2411,0.25,0.232,0.2494,237108,0
+UAMY.US,D,20240116,000000,0.2591,0.2591,0.243,0.2489,99024,0
+UAMY.US,D,20240117,000000,0.255,0.2581,0.235231,0.2359,214245,0
+UAMY.US,D,20240118,000000,0.241,0.2415,0.2319,0.2319,141037,0
+UAMY.US,D,20240119,000000,0.23,0.246899,0.228,0.24,150189,0
+UAMY.US,D,20240122,000000,0.2304,0.2389,0.211,0.2267,234408,0
+UAMY.US,D,20240123,000000,0.2261,0.2361,0.211486,0.227,422314,0
+UAMY.US,D,20240124,000000,0.253,0.2541,0.2237,0.2301,173476,0
+UAMY.US,D,20240125,000000,0.222,0.2334,0.222,0.2301,61144,0
+UAMY.US,D,20240126,000000,0.2286,0.236,0.2201,0.227,203559,0
+UAMY.US,D,20240129,000000,0.2387,0.243966,0.228,0.2395,151271,0
+UAMY.US,D,20240130,000000,0.242,0.2457,0.234,0.2351,147200,0
+UAMY.US,D,20240131,000000,0.234,0.2428,0.234,0.2347,156091,0
+UAMY.US,D,20240201,000000,0.2331,0.234101,0.2251,0.2279,210199,0
+UAMY.US,D,20240202,000000,0.231,0.233,0.2208,0.225,125909,0
+UAMY.US,D,20240205,000000,0.225,0.2399,0.225,0.2358,236562,0
+UAMY.US,D,20240206,000000,0.2287,0.2387,0.2252,0.2312,73148,0
+UAMY.US,D,20240207,000000,0.229,0.235,0.229,0.2302,24865,0
+UAMY.US,D,20240208,000000,0.23,0.233,0.2156,0.2236,129313,0
+UAMY.US,D,20240209,000000,0.22,0.23,0.22,0.2296,113216,0
+UAMY.US,D,20240212,000000,0.2258,0.235,0.225,0.225,129711,0
+UAMY.US,D,20240213,000000,0.236,0.236,0.215,0.215,130403,0
+UAMY.US,D,20240214,000000,0.2178,0.2238,0.2123,0.2213,134807,0
+UAMY.US,D,20240215,000000,0.25,0.25,0.2162,0.2183,200020,0
+UAMY.US,D,20240216,000000,0.22,0.2229,0.2111,0.2171,179615,0
+UAMY.US,D,20240220,000000,0.224,0.225,0.211,0.211,139063,0
+UAMY.US,D,20240221,000000,0.2199,0.2335,0.2168,0.2225,100398,0
+UAMY.US,D,20240222,000000,0.2297,0.2297,0.22,0.2203,280883,0
+UAMY.US,D,20240223,000000,0.22,0.2249,0.215,0.2194,59686,0
+UAMY.US,D,20240226,000000,0.2176,0.2265,0.2176,0.2262,72064,0
+UAMY.US,D,20240227,000000,0.23,0.23,0.212,0.2139,298902,0
+UAMY.US,D,20240228,000000,0.2138,0.224399,0.2138,0.2175,81105,0
+UAMY.US,D,20240229,000000,0.217,0.2259,0.2061,0.2123,627142,0
+UAMY.US,D,20240301,000000,0.2129,0.2275,0.2123,0.2212,144830,0
+UAMY.US,D,20240304,000000,0.219,0.2294,0.219,0.2262,224554,0
+UAMY.US,D,20240305,000000,0.22,0.2299,0.22,0.226,200028,0
+UAMY.US,D,20240306,000000,0.23,0.2366,0.2224,0.2343,123260,0
+UAMY.US,D,20240307,000000,0.25,0.2777,0.2499,0.2563,713153,0
+UAMY.US,D,20240308,000000,0.2515,0.2778,0.2504,0.273,433009,0
+UAMY.US,D,20240311,000000,0.2784,0.2799,0.1732,0.232,1293729,0
+UAMY.US,D,20240312,000000,0.222,0.2438,0.222,0.2402,364564,0
+UAMY.US,D,20240313,000000,0.233,0.2642,0.233,0.2499,197831,0
+UAMY.US,D,20240314,000000,0.25,0.2572,0.2312,0.245,129620,0
+UAMY.US,D,20240315,000000,0.2475,0.2479,0.2312,0.237,108184,0
+UAMY.US,D,20240318,000000,0.235,0.2698,0.235,0.26,300940,0
+UAMY.US,D,20240319,000000,0.263,0.298,0.256,0.275,599474,0
+UAMY.US,D,20240320,000000,0.279,0.292,0.2745,0.285,148943,0
+UAMY.US,D,20240321,000000,0.28,0.2887,0.2708,0.2819,69816,0
+UAMY.US,D,20240322,000000,0.2818,0.295,0.2707,0.2775,168389,0
+UAMY.US,D,20240325,000000,0.2708,0.2836,0.2604,0.2604,144103,0
+UAMY.US,D,20240326,000000,0.2579,0.2699,0.2579,0.2626,76309,0
+UAMY.US,D,20240327,000000,0.27,0.27,0.2515,0.258,124723,0
+UAMY.US,D,20240328,000000,0.2515,0.2516,0.245,0.25,316229,0
+UAMY.US,D,20240401,000000,0.235,0.2434,0.2335,0.2348,323560,0
+UAMY.US,D,20240402,000000,0.2348,0.235,0.2312,0.235,79489,0
+UAMY.US,D,20240403,000000,0.232,0.27001,0.232,0.2666,926827,0
+UAMY.US,D,20240404,000000,0.255,0.2665,0.2454,0.2573,410163,0
+UAMY.US,D,20240405,000000,0.256,0.26,0.2362,0.2426,831505,0
+UAMY.US,D,20240408,000000,0.243,0.258,0.2364,0.2546,272320,0
+UAMY.US,D,20240409,000000,0.2572,0.28,0.255,0.2631,633895,0
+UAMY.US,D,20240410,000000,0.2576,0.262,0.2375,0.25,251178,0
+UAMY.US,D,20240411,000000,0.2551,0.26,0.2416,0.2484,134029,0
+UAMY.US,D,20240412,000000,0.25,0.2598,0.235401,0.243,1267186,0
+UAMY.US,D,20240415,000000,0.248,0.2511,0.239,0.2448,146359,0
+UAMY.US,D,20240416,000000,0.248,0.248,0.231,0.2425,287894,0
+UAMY.US,D,20240417,000000,0.242,0.26,0.242,0.2444,265043,0
+UAMY.US,D,20240418,000000,0.26,0.26,0.242,0.247,161623,0
+UAMY.US,D,20240419,000000,0.25,0.2695,0.25,0.2553,287314,0
+UAMY.US,D,20240422,000000,0.251,0.2544,0.2323,0.2323,96354,0
+UAMY.US,D,20240423,000000,0.2372,0.2496,0.233,0.2399,261176,0
+UAMY.US,D,20240424,000000,0.2443,0.2454,0.2395,0.2435,85780,0
+UAMY.US,D,20240425,000000,0.24,0.240001,0.2202,0.2365,352857,0
+UAMY.US,D,20240426,000000,0.2364,0.2364,0.2149,0.2251,235823,0
+UAMY.US,D,20240429,000000,0.244,0.244,0.2205,0.223,158922,0
+UAMY.US,D,20240430,000000,0.222,0.2326,0.213,0.22,178651,0
+UAMY.US,D,20240501,000000,0.215,0.2237,0.2121,0.2123,49606,0
+UAMY.US,D,20240502,000000,0.218,0.22,0.2133,0.216,110661,0
+UAMY.US,D,20240503,000000,0.221,0.238,0.2205,0.223,224194,0
+UAMY.US,D,20240506,000000,0.225,0.235,0.2229,0.2229,243466,0
+UAMY.US,D,20240507,000000,0.22,0.2339,0.22,0.2232,90865,0
+UAMY.US,D,20240508,000000,0.229,0.229,0.22,0.2205,50173,0
+UAMY.US,D,20240509,000000,0.2205,0.224,0.21,0.2124,339955,0
+UAMY.US,D,20240510,000000,0.21,0.2295,0.21,0.2151,227693,0
+UAMY.US,D,20240513,000000,0.2284,0.2288,0.2168,0.2179,135644,0
+UAMY.US,D,20240514,000000,0.217,0.225,0.2115,0.2138,131342,0
+UAMY.US,D,20240515,000000,0.2275,0.246,0.2275,0.246,354153,0
+UAMY.US,D,20240516,000000,0.246,0.2749,0.2414,0.2601,721643,0
+UAMY.US,D,20240517,000000,0.26,0.27,0.2505,0.2505,268507,0
+UAMY.US,D,20240520,000000,0.26,0.2669,0.2508,0.258,216275,0
+UAMY.US,D,20240521,000000,0.266,0.2674,0.2523,0.264,550125,0
+UAMY.US,D,20240522,000000,0.2642,0.27,0.251,0.2681,584553,0
+UAMY.US,D,20240523,000000,0.269,0.269,0.255,0.26,118783,0
+UAMY.US,D,20240524,000000,0.2597,0.2877,0.257001,0.287,478290,0
+UAMY.US,D,20240528,000000,0.2924,0.3574,0.291,0.3296,1663931,0
+UAMY.US,D,20240529,000000,0.3281,0.3677,0.3281,0.347,998994,0
+UAMY.US,D,20240530,000000,0.35,0.3799,0.3394,0.355,396142,0
+UAMY.US,D,20240531,000000,0.36,0.3946,0.36,0.36,715153,0
+UAMY.US,D,20240603,000000,0.3684,0.378,0.303,0.34,660868,0
+UAMY.US,D,20240604,000000,0.34,0.34,0.3,0.3051,513055,0
+UAMY.US,D,20240605,000000,0.3,0.337,0.3,0.334749,269890,0
+UAMY.US,D,20240606,000000,0.33,0.33,0.32,0.3219,158420,0
+UAMY.US,D,20240607,000000,0.311,0.3324,0.311,0.3212,150227,0
+UAMY.US,D,20240610,000000,0.33,0.369,0.33,0.3511,629226,0
+UAMY.US,D,20240611,000000,0.351,0.3597,0.347773,0.3533,271526,0
+UAMY.US,D,20240612,000000,0.36,0.392,0.3549,0.3673,907999,0
+UAMY.US,D,20240613,000000,0.3633,0.364,0.34,0.358,328255,0
+UAMY.US,D,20240614,000000,0.36,0.368,0.356,0.3652,167621,0
+UAMY.US,D,20240617,000000,0.379,0.379,0.3551,0.3657,254004,0
+UAMY.US,D,20240618,000000,0.3611,0.365858,0.34,0.345,281920,0
+UAMY.US,D,20240620,000000,0.346,0.354,0.335,0.347,218555,0
+UAMY.US,D,20240621,000000,0.34,0.4,0.335,0.4,323500,0
+UAMY.US,D,20240624,000000,0.3711,0.373,0.3351,0.3407,402082,0
+UAMY.US,D,20240625,000000,0.35,0.353999,0.3268,0.3351,132446,0
+UAMY.US,D,20240626,000000,0.3301,0.3487,0.3301,0.335,112335,0
+UAMY.US,D,20240627,000000,0.3361,0.345016,0.33,0.3329,243542,0
+UAMY.US,D,20240628,000000,0.3329,0.3376,0.3305,0.3361,139717,0
+UAMY.US,D,20240701,000000,0.33,0.339,0.3233,0.3257,293795,0
+UAMY.US,D,20240702,000000,0.321,0.3292,0.3092,0.3099,272404,0
+UAMY.US,D,20240703,000000,0.31,0.31,0.2834,0.29565,213995,0
+UAMY.US,D,20240705,000000,0.291,0.309599,0.2865,0.3072,170157,0
+UAMY.US,D,20240708,000000,0.303,0.3096,0.3002,0.3008,135533,0
+UAMY.US,D,20240709,000000,0.3005,0.3063,0.3,0.3005,83448,0
+UAMY.US,D,20240710,000000,0.3,0.3022,0.2931,0.2976,200171,0
+UAMY.US,D,20240711,000000,0.3,0.3053,0.2916,0.2941,127326,0
+UAMY.US,D,20240712,000000,0.29,0.31,0.29,0.31,328482,0
+UAMY.US,D,20240715,000000,0.31,0.3249,0.2728,0.3184,292600,0
+UAMY.US,D,20240716,000000,0.323,0.3474,0.3184,0.34,237274,0
+UAMY.US,D,20240717,000000,0.3397,0.3487,0.3153,0.31935,224289,0
+UAMY.US,D,20240718,000000,0.3228,0.3228,0.302,0.302,158215,0
+UAMY.US,D,20240719,000000,0.3102,0.3221,0.3,0.3109,168497,0
+UAMY.US,D,20240722,000000,0.3118,0.3323,0.3006,0.328,259859,0
+UAMY.US,D,20240723,000000,0.326,0.37,0.3253,0.3562,685251,0
+UAMY.US,D,20240724,000000,0.357,0.37,0.353451,0.3604,191594,0
+UAMY.US,D,20240725,000000,0.36,0.3676,0.35,0.35,368782,0
+UAMY.US,D,20240726,000000,0.35,0.3607,0.35,0.3501,140205,0
+UAMY.US,D,20240729,000000,0.3688,0.3749,0.3509,0.3619,161767,0
+UAMY.US,D,20240730,000000,0.35,0.3597,0.35,0.3505,177019,0
+UAMY.US,D,20240731,000000,0.351,0.3731,0.351,0.3731,96273,0
+UAMY.US,D,20240801,000000,0.385,0.39,0.3632,0.3704,392864,0
+UAMY.US,D,20240802,000000,0.3798,0.3798,0.33,0.3391,423669,0
+UAMY.US,D,20240805,000000,0.34,0.344,0.31,0.3316,404209,0
+UAMY.US,D,20240806,000000,0.3276,0.333,0.3183,0.3272,124588,0
+UAMY.US,D,20240807,000000,0.3324,0.33245,0.31,0.3235,40100,0
+UAMY.US,D,20240808,000000,0.32,0.3368,0.32,0.3329,91844,0
+UAMY.US,D,20240809,000000,0.35,0.3676,0.3345,0.3609,253085,0
+UAMY.US,D,20240812,000000,0.3609,0.38,0.3609,0.3695,310591,0
+UAMY.US,D,20240813,000000,0.385,0.385399,0.363916,0.3745,88801,0
+UAMY.US,D,20240814,000000,0.3757,0.386,0.36,0.3844,226368,0
+UAMY.US,D,20240815,000000,0.4,0.4958,0.3987,0.475,2765814,0
+UAMY.US,D,20240816,000000,0.5,0.573,0.49,0.5299,3127436,0
+UAMY.US,D,20240819,000000,0.5263,0.5949,0.525,0.5607,1288391,0
+UAMY.US,D,20240820,000000,0.5925,0.6326,0.59,0.6294,1297546,0
+UAMY.US,D,20240821,000000,0.65,0.7473,0.641,0.7161,2666286,0
+UAMY.US,D,20240822,000000,0.725,0.7299,0.576,0.6275,1630133,0
+UAMY.US,D,20240823,000000,0.61,0.66,0.571,0.6215,892414,0
+UAMY.US,D,20240826,000000,0.66,0.6868,0.6118,0.6319,852816,0
+UAMY.US,D,20240827,000000,0.6223,0.6416,0.601,0.6356,490244,0
+UAMY.US,D,20240828,000000,0.6388,0.639399,0.5896,0.6057,493043,0
+UAMY.US,D,20240829,000000,0.6068,0.6199,0.6,0.606,357237,0
+UAMY.US,D,20240830,000000,0.6001,0.6728,0.6001,0.6728,800488,0
+UAMY.US,D,20240903,000000,0.662,0.8096,0.662,0.7,1643751,0
+UAMY.US,D,20240904,000000,0.7155,0.7692,0.7155,0.7216,1368100,0
+UAMY.US,D,20240905,000000,0.73,0.775,0.7124,0.7267,1178301,0
+UAMY.US,D,20240906,000000,0.74,0.746,0.67,0.695,848690,0
+UAMY.US,D,20240909,000000,0.7012,0.72,0.65,0.6568,810078,0
+UAMY.US,D,20240910,000000,0.66,0.6835,0.6007,0.6091,1062320,0
+UAMY.US,D,20240911,000000,0.6211,0.6299,0.5916,0.6209,564326,0
+UAMY.US,D,20240912,000000,0.6239,0.6499,0.62,0.6499,342554,0
+UAMY.US,D,20240913,000000,0.65,0.726,0.65,0.7105,911755,0
+UAMY.US,D,20240916,000000,0.6951,0.7104,0.641,0.6603,619256,0
+UAMY.US,D,20240917,000000,0.7,0.7054,0.6501,0.6693,648889,0
+UAMY.US,D,20240918,000000,0.68,0.7014,0.6521,0.6685,660143,0
+UAMY.US,D,20240919,000000,0.7039,0.707736,0.67,0.6999,549941,0
+UAMY.US,D,20240920,000000,0.71,0.7662,0.7021,0.7662,1651655,0
+UAMY.US,D,20240923,000000,0.8,0.82,0.7309,0.7708,2098365,0
+UAMY.US,D,20240924,000000,0.8,0.8049,0.7402,0.78,1092802,0
+UAMY.US,D,20240925,000000,0.78,0.8,0.7362,0.75,852031,0
+UAMY.US,D,20240926,000000,0.7883,0.7883,0.721,0.7733,1137871,0
+UAMY.US,D,20240927,000000,0.7686,0.78,0.72,0.7729,1547432,0
+UAMY.US,D,20240930,000000,0.764,0.7748,0.6879,0.763,1991364,0
+UAMY.US,D,20241001,000000,0.7355,0.759899,0.69,0.6901,797364,0
+UAMY.US,D,20241002,000000,0.7,0.7799,0.693,0.7502,744132,0
+UAMY.US,D,20241003,000000,0.753,0.798,0.7272,0.7374,892622,0
+UAMY.US,D,20241004,000000,0.74,0.7687,0.7201,0.761,289083,0
+UAMY.US,D,20241007,000000,0.7628,0.78,0.7354,0.7799,285513,0
+UAMY.US,D,20241008,000000,0.7778,0.7778,0.7039,0.7104,904022,0
+UAMY.US,D,20241009,000000,0.7034,0.718,0.67,0.671,712688,0
+UAMY.US,D,20241010,000000,0.69,0.7167,0.6804,0.6869,280709,0
+UAMY.US,D,20241011,000000,0.68,0.72,0.675,0.6923,257257,0
+UAMY.US,D,20241014,000000,0.6815,0.7195,0.6815,0.7101,293629,0
+UAMY.US,D,20241015,000000,0.7101,0.7385,0.690001,0.7194,373927,0
+UAMY.US,D,20241016,000000,0.71,0.72,0.691,0.71,335238,0
+UAMY.US,D,20241017,000000,0.698,0.7199,0.665,0.6874,588905,0
+UAMY.US,D,20241018,000000,0.6914,0.7153,0.6766,0.684,475285,0
+UAMY.US,D,20241021,000000,0.6737,0.6964,0.6666,0.6754,454935,0
+UAMY.US,D,20241022,000000,0.6701,0.6899,0.653,0.668,496880,0
+UAMY.US,D,20241023,000000,0.66,0.675,0.6212,0.6494,764452,0
+UAMY.US,D,20241024,000000,0.651,0.68,0.628,0.6386,237152,0
+UAMY.US,D,20241025,000000,0.6301,0.6371,0.605,0.63,557624,0
+UAMY.US,D,20241028,000000,0.63,0.6785,0.63,0.665,362127,0
+UAMY.US,D,20241029,000000,0.6594,0.667,0.63,0.6448,224453,0
+UAMY.US,D,20241030,000000,0.636,0.6665,0.621,0.64,504690,0
+UAMY.US,D,20241031,000000,0.64,0.6521,0.595,0.6206,403129,0
+UAMY.US,D,20241101,000000,0.6,0.63,0.6,0.6088,215480,0
+UAMY.US,D,20241104,000000,0.6079,0.6377,0.6002,0.608,203166,0
+UAMY.US,D,20241105,000000,0.608,0.62,0.6,0.6,168166,0
+UAMY.US,D,20241106,000000,0.63,0.63,0.5847,0.6149,423939,0
+UAMY.US,D,20241107,000000,0.615,0.6995,0.6149,0.6567,537266,0
+UAMY.US,D,20241108,000000,0.67,0.6773,0.6409,0.6589,130484,0
+UAMY.US,D,20241111,000000,0.6589,0.7099,0.6535,0.6842,718602,0
+UAMY.US,D,20241112,000000,0.66,0.6698,0.6011,0.62,1008835,0
+UAMY.US,D,20241113,000000,0.61,0.64,0.605,0.61,562084,0
+UAMY.US,D,20241114,000000,0.6013,0.603,0.519,0.5201,1345110,0
+UAMY.US,D,20241115,000000,0.5202,0.5586,0.4901,0.5181,592747,0
+UAMY.US,D,20241118,000000,0.5445,0.59,0.5403,0.5698,472407,0
+UAMY.US,D,20241119,000000,0.5999,0.717999,0.5801,0.686,1352326,0
+UAMY.US,D,20241120,000000,0.7206,0.749,0.6703,0.737,1081482,0
+UAMY.US,D,20241121,000000,0.72,0.74,0.7,0.72,534509,0
+UAMY.US,D,20241122,000000,0.729899,0.7299,0.6667,0.7001,549998,0
+UAMY.US,D,20241125,000000,0.7294,0.75,0.7135,0.7301,1585307,0
+UAMY.US,D,20241126,000000,0.7341,0.7982,0.7341,0.778,1216181,0
+UAMY.US,D,20241127,000000,0.778,0.835,0.745,0.7901,1332769,0
+UAMY.US,D,20241129,000000,0.79,0.7988,0.7341,0.7646,511798,0
+UAMY.US,D,20241202,000000,0.7759,0.81,0.7111,0.7115,849783,0
+UAMY.US,D,20241203,000000,0.807,1.05,0.8,0.9809,16797237,0
+UAMY.US,D,20241204,000000,1.17,1.3,1.06,1.07,13524519,0
+UAMY.US,D,20241205,000000,1.22,1.37,1.06,1.35,8934379,0
+UAMY.US,D,20241206,000000,1.43,1.94,1.34,1.9,20318368,0
+UAMY.US,D,20241209,000000,2.14,2.18,1.452,1.62,20585369,0
+UAMY.US,D,20241210,000000,1.52,1.59,1.3,1.39,9133664,0
+UAMY.US,D,20241211,000000,1.48,1.66,1.42,1.5,7516794,0
+UAMY.US,D,20241212,000000,1.6,1.86,1.5627,1.67,7823436,0
+UAMY.US,D,20241213,000000,1.99,2.17,1.8,1.92,18236112,0
+UAMY.US,D,20241216,000000,2.1,2.35,2.0071,2.09,11283637,0
+UAMY.US,D,20241217,000000,2.125,2.3,1.9,2.13,8717249,0
+UAMY.US,D,20241218,000000,2.05,2.13,1.74,1.8,7263605,0
+UAMY.US,D,20241219,000000,1.905,1.92,1.65,1.76,5077202,0
+UAMY.US,D,20241220,000000,1.76,2,1.7,1.99,5045643,0
+UAMY.US,D,20241223,000000,1.975,1.975,1.77,1.86,2917438,0
+UAMY.US,D,20241224,000000,1.881,1.95,1.81,1.88,2430276,0
+UAMY.US,D,20241226,000000,1.935,2.1788,1.9,2.06,5772770,0
+UAMY.US,D,20241227,000000,2.07,2.08,1.83,1.92,4336398,0
+UAMY.US,D,20241230,000000,1.85,1.875,1.745,1.8,3039712,0
+UAMY.US,D,20241231,000000,1.825,1.84,1.73,1.77,2681990,0
+UAMY.US,D,20250102,000000,1.79,1.816,1.71,1.73,2094882,0
+UAMY.US,D,20250103,000000,1.745,1.89,1.73,1.86,3112269,0
+UAMY.US,D,20250106,000000,1.89,1.95,1.75,1.79,3480882,0
+UAMY.US,D,20250107,000000,1.76,1.77,1.63,1.63,3020680,0
+UAMY.US,D,20250108,000000,1.65,1.65,1.46,1.48,3579328,0
+UAMY.US,D,20250110,000000,1.48,1.57,1.43,1.54,2645997,0
+UAMY.US,D,20250113,000000,1.52,1.53,1.44,1.49,1225719,0
+UAMY.US,D,20250114,000000,1.5,1.595,1.5,1.55,972572,0
+UAMY.US,D,20250115,000000,1.605,1.74,1.5615,1.74,1953687,0
+UAMY.US,D,20250116,000000,1.75,1.87,1.73,1.82,2326111,0
+UAMY.US,D,20250117,000000,1.83,1.8483,1.625,1.65,2272068,0
+UAMY.US,D,20250121,000000,1.71,1.805,1.6616,1.78,1900312,0
+UAMY.US,D,20250122,000000,1.82,1.82,1.73,1.76,1317427,0
+UAMY.US,D,20250123,000000,1.78,1.95,1.755,1.91,3014540,0
+UAMY.US,D,20250124,000000,1.87,1.935,1.75,1.77,2397602,0
+UAMY.US,D,20250127,000000,1.685,1.73,1.59,1.67,1488383,0
+UAMY.US,D,20250128,000000,1.68,1.715,1.6,1.68,1468853,0
+UAMY.US,D,20250129,000000,1.685,1.72,1.62,1.65,1029487,0
+UAMY.US,D,20250130,000000,1.685,1.8,1.6801,1.8,1392068,0
+UAMY.US,D,20250131,000000,1.805,1.81,1.68,1.72,1514518,0
+UAMY.US,D,20250203,000000,1.66,1.75,1.62,1.68,1355292,0
+UAMY.US,D,20250204,000000,1.7388,1.88,1.72,1.85,2423076,0
+UAMY.US,D,20250205,000000,1.86,1.95,1.8,1.95,2062979,0
+UAMY.US,D,20250206,000000,1.95,1.99,1.83,1.86,2251409,0
+UAMY.US,D,20250207,000000,1.855,1.88,1.79,1.84,1123387,0
+UAMY.US,D,20250210,000000,1.87,2.08,1.86,2.01,4803285,0
+UAMY.US,D,20250211,000000,2.015,2.06,1.79,1.91,3929825,0
+UAMY.US,D,20250212,000000,1.9,2,1.895,1.92,1439845,0
+UAMY.US,D,20250213,000000,1.96,2.09,1.9,2.06,3983913,0
+UAMY.US,D,20250214,000000,2.07,2.07,1.88,1.9,2410227,0
+UAMY.US,D,20250218,000000,1.9,1.91,1.74,1.83,2242613,0
+UAMY.US,D,20250219,000000,1.815,1.82,1.74,1.74,1562993,0
+UAMY.US,D,20250220,000000,1.76,1.79,1.69,1.7,1394503,0
+UAMY.US,D,20250221,000000,1.69,1.71,1.55,1.57,2959226,0
+UAMY.US,D,20250224,000000,1.6412,1.6435,1.45,1.5,2467045,0
+UAMY.US,D,20250225,000000,1.533,1.5357,1.37,1.45,2102428,0
+UAMY.US,D,20250226,000000,1.4374,1.52,1.4,1.44,1819367,0
+UAMY.US,D,20250227,000000,1.4914,1.5,1.35,1.37,1717864,0
+UAMY.US,D,20250228,000000,1.34,1.44,1.26,1.38,3092560,0
+UAMY.US,D,20250303,000000,1.41,1.47,1.28,1.29,2130593,0
+UAMY.US,D,20250304,000000,1.24,1.32,1.21,1.26,1697103,0
+UAMY.US,D,20250305,000000,1.36,1.465,1.34,1.44,2742592,0
+UAMY.US,D,20250306,000000,1.4536,1.55,1.38,1.41,2419942,0
+UAMY.US,D,20250307,000000,1.4,1.44,1.34,1.44,1544785,0
+UAMY.US,D,20250310,000000,1.48,1.48,1.255,1.3,2060878,0
+UAMY.US,D,20250311,000000,1.3,1.4554,1.29,1.44,1834320,0
+UAMY.US,D,20250312,000000,1.53,1.53,1.44,1.47,1009830,0
+UAMY.US,D,20250313,000000,1.4987,1.63,1.46,1.6,2277747,0
+UAMY.US,D,20250314,000000,1.6122,1.69,1.57,1.69,1541093,0
+UAMY.US,D,20250317,000000,1.7186,1.75,1.6505,1.72,1199061,0
+UAMY.US,D,20250318,000000,1.71,1.74,1.65,1.7,1070632,0
+UAMY.US,D,20250319,000000,1.721,1.82,1.68,1.8,1156361,0
+UAMY.US,D,20250320,000000,1.8273,1.8273,1.72,1.79,1591447,0
+UAMY.US,D,20250321,000000,1.88,2.2,1.8015,2.11,8248450,0
+UAMY.US,D,20250324,000000,2.0688,2.27,1.86,2.23,5616464,0
+UAMY.US,D,20250325,000000,2.36,2.41,2.2,2.21,5036157,0
+UAMY.US,D,20250326,000000,2.16,2.28,2.1,2.28,2239368,0
+UAMY.US,D,20250327,000000,2.2671,2.45,2.2,2.34,3299546,0
+UAMY.US,D,20250328,000000,2.385,2.41,2.1741,2.28,2982876,0
+UAMY.US,D,20250331,000000,2.2531,2.315,2.16,2.2,2095754,0
+UAMY.US,D,20250401,000000,2.2049,2.2779,2.13,2.25,1263021,0
+UAMY.US,D,20250402,000000,2.23,2.365,2.165,2.33,1934784,0
+UAMY.US,D,20250403,000000,2.18,2.4,2.17,2.33,2621628,0
+UAMY.US,D,20250404,000000,2.23,2.26,1.87,1.97,4942351,0
+UAMY.US,D,20250407,000000,1.83,2.1083,1.69,2.01,3242241,0
+UAMY.US,D,20250408,000000,2.15,2.19,1.94,1.95,1811440,0
+UAMY.US,D,20250409,000000,1.97,2.28,1.97,2.24,5111836,0
+UAMY.US,D,20250410,000000,2.2274,2.59,2.2,2.55,7449266,0
+UAMY.US,D,20250411,000000,2.65,2.87,2.53,2.79,7948062,0
+UAMY.US,D,20250414,000000,3.04,3.15,2.86,3.14,7257548,0
+UAMY.US,D,20250415,000000,3.2,3.49,3,3.26,8524066,0
+UAMY.US,D,20250416,000000,3.339,3.6,3.325,3.49,8066809,0
+UAMY.US,D,20250417,000000,3.53,3.5385,3.11,3.2,5693630,0
+UAMY.US,D,20250421,000000,2.95,3.255,2.91,3,3792886,0
+UAMY.US,D,20250422,000000,3.0438,3.27,3.03,3.26,2865511,0
+UAMY.US,D,20250423,000000,3.32,3.52,3.28,3.44,4029991,0
+UAMY.US,D,20250424,000000,3.5133,3.86,3.41,3.77,6396522,0
+UAMY.US,D,20250425,000000,3.7063,3.7477,3.36,3.4,4441025,0
+UAMY.US,D,20250428,000000,3.5171,3.64,3.19,3.36,3099479,0
+UAMY.US,D,20250429,000000,3.23,3.34,3.08,3.29,3214884,0
+UAMY.US,D,20250430,000000,3.2349,3.315,3.125,3.21,2443125,0
+UAMY.US,D,20250501,000000,3.2446,3.42,3.13,3.22,3375348,0
+UAMY.US,D,20250502,000000,3.3884,3.59,3.325,3.4,5535281,0
+UAMY.US,D,20250505,000000,3.4573,3.52,3.225,3.41,2858635,0
+UAMY.US,D,20250506,000000,3.3728,3.555,3.32,3.55,2956920,0
+UAMY.US,D,20250507,000000,3.6688,3.8,3.53,3.79,5525920,0
+UAMY.US,D,20250508,000000,3.79,3.84,3.41,3.52,4441441,0
+UAMY.US,D,20250509,000000,3.6477,3.695,3.275,3.28,3095592,0
+UAMY.US,D,20250512,000000,3.25,3.26,2.57,2.65,9277583,0
+UAMY.US,D,20250513,000000,2.71,2.7164,2.33,2.58,6831629,0
+UAMY.US,D,20250514,000000,2.6,2.655,2.5209,2.59,2397060,0
+UAMY.US,D,20250515,000000,2.6,2.69,2.5,2.58,2543536,0
+UAMY.US,D,20250516,000000,2.6048,2.6048,2.5,2.5,2052833,0
+UAMY.US,D,20250519,000000,2.4822,2.78,2.4526,2.73,3765560,0
+UAMY.US,D,20250520,000000,2.8649,2.8649,2.56,2.62,2598746,0
+UAMY.US,D,20250521,000000,2.59,2.68,2.47,2.5,2107917,0
+UAMY.US,D,20250522,000000,2.5281,2.615,2.47,2.57,1951776,0
+UAMY.US,D,20250523,000000,2.54,2.56,2.46,2.53,1966308,0
+UAMY.US,D,20250527,000000,2.5681,2.62,2.5032,2.57,2111551,0
+UAMY.US,D,20250528,000000,2.6,2.6,2.37,2.42,2766396,0
+UAMY.US,D,20250529,000000,2.468,2.4727,2.3,2.4,2130996,0
+UAMY.US,D,20250530,000000,2.3947,2.46,2.325,2.42,1724110,0
+UAMY.US,D,20250602,000000,2.46,2.805,2.43,2.53,4538074,0
+UAMY.US,D,20250603,000000,2.56,2.74,2.46,2.66,3391066,0
+UAMY.US,D,20250604,000000,2.7745,2.8,2.62,2.75,3744597,0
+UAMY.US,D,20250605,000000,3.28,3.385,2.93,3,10795509,0
+UAMY.US,D,20250606,000000,3.1072,3.56,3.05,3.37,6967589,0
+UAMY.US,D,20250609,000000,3.49,3.5,2.905,3.05,7801021,0
+UAMY.US,D,20250610,000000,3.0822,3.1597,2.9,2.94,3495629,0
+UAMY.US,D,20250611,000000,2.9281,3.03,2.8,3.03,4197968,0
+UAMY.US,D,20250612,000000,3.0165,3.09,2.96,3.02,2148704,0
+UAMY.US,D,20250613,000000,2.98,3.05,2.88,2.93,2700270,0
+UAMY.US,D,20250616,000000,2.9491,3.1,2.862,2.9,2123377,0
+UAMY.US,D,20250617,000000,2.93,2.93,2.74,2.78,2508636,0
+UAMY.US,D,20250618,000000,2.8036,2.95,2.71,2.9,3009177,0
+UAMY.US,D,20250620,000000,2.947,3.04,2.72,2.73,2869306,0
+UAMY.US,D,20250623,000000,2.77,2.79,2.58,2.72,2956040,0
+UAMY.US,D,20250624,000000,2.719,2.72,2.57,2.58,2332087,0
+UAMY.US,D,20250625,000000,2.65,2.675,2.46,2.53,2407188,0
+UAMY.US,D,20250626,000000,2.535,2.7081,2.4,2.63,3513351,0
+UAMY.US,D,20250627,000000,2.53,2.53,2.22,2.39,21919048,0
+UAMY.US,D,20250630,000000,2.4257,2.4257,2.12,2.18,6536463,0
+UAMY.US,D,20250701,000000,2.2089,2.2399,1.94,1.97,7934543,0
+UAMY.US,D,20250702,000000,1.98,2.215,1.94,2.13,5249116,0
+UAMY.US,D,20250703,000000,2.165,2.245,2.1,2.22,3655541,0
+UAMY.US,D,20250707,000000,2.2419,2.29,2.11,2.26,3416985,0
+UAMY.US,D,20250708,000000,2.3274,2.3274,2.15,2.24,3398774,0
+UAMY.US,D,20250709,000000,2.26,2.3,2.21,2.26,2446318,0
+UAMY.US,D,20250710,000000,2.48,2.67,2.42,2.66,8981966,0
+UAMY.US,D,20250711,000000,2.72,2.74,2.52,2.72,4022002,0
+UAMY.US,D,20250714,000000,2.85,3.17,2.82,2.99,9210198,0
+UAMY.US,D,20250715,000000,3.1259,3.34,2.93,3.29,10495632,0
+UAMY.US,D,20250716,000000,3.39,3.8,3.2,3.74,15822930,0
+UAMY.US,D,20250717,000000,3.402,3.82,3.35,3.73,8299968,0
+UAMY.US,D,20250718,000000,3.845,4.19,3.74,3.87,11027243,0
+UAMY.US,D,20250721,000000,4,4.12,3.51,3.53,7684537,0
+UAMY.US,D,20250722,000000,3.46,3.56,3.28,3.56,4226830,0
+UAMY.US,D,20250723,000000,3.5888,3.74,3.5112,3.73,3606422,0
+UAMY.US,D,20250724,000000,3.76,3.8163,3.53,3.6,3332666,0
+UAMY.US,D,20250725,000000,3.53,3.595,3.24,3.35,4324338,0
+UAMY.US,D,20250728,000000,3.4,3.4083,3.16,3.34,2832084,0
+UAMY.US,D,20250729,000000,3.315,3.345,3.05,3.07,3246125,0
+UAMY.US,D,20250730,000000,3.11,3.2,2.875,2.92,5308269,0
+UAMY.US,D,20250731,000000,2.88,3.08,2.8,3.06,4182551,0
+UAMY.US,D,20250801,000000,2.9899,3.11,2.88,2.96,3614971,0
+UAMY.US,D,20250804,000000,3.07,3.59,3.01,3.55,6966779,0
+UAMY.US,D,20250805,000000,3.61,3.63,3.265,3.44,4577973,0
+UAMY.US,D,20250806,000000,3.45,3.5,3.26,3.4,3092689,0
+UAMY.US,D,20250807,000000,3.49,3.62,3.44,3.52,3446241,0
+UAMY.US,D,20250808,000000,3.6606,3.79,3.48,3.64,4848254,0
+UAMY.US,D,20250811,000000,3.85,4.04,3.69,3.79,7526901,0
+UAMY.US,D,20250812,000000,3.84,3.91,3.6,3.82,5019175,0
+UAMY.US,D,20250813,000000,3.87,4.01,3.41,4.01,10180968,0
+UAMY.US,D,20250814,000000,3.95,4.15,3.82,4.13,6007092,0
+UAMY.US,D,20250815,000000,4.13,4.415,3.95,4.27,7026819,0
+UAMY.US,D,20250818,000000,4.3957,4.58,4.2306,4.49,6411542,0
+UAMY.US,D,20250819,000000,4.5,4.62,4.07,4.26,7206116,0
+UAMY.US,D,20250820,000000,4.1,4.54,3.93,4.4,7469429,0
+UAMY.US,D,20250821,000000,4.3001,4.59,4.22,4.54,5021483,0
+UAMY.US,D,20250822,000000,4.55,4.8299,4.43,4.72,9232741,0
+UAMY.US,D,20250825,000000,4.79,4.98,4.545,4.82,8761596,0
+UAMY.US,D,20250826,000000,4.9627,5.128643,4.795,4.94,7422006,0
+UAMY.US,D,20250827,000000,4.8,4.93,4.57,4.59,6381895,0
+UAMY.US,D,20250828,000000,4.6,4.675,4.38,4.57,4591375,0
+UAMY.US,D,20250829,000000,4.62,4.6928,4.43,4.55,5761307,0
+UAMY.US,D,20250902,000000,4.5,4.5,4.14,4.31,4448455,0
+UAMY.US,D,20250903,000000,4.41,4.54,4.27,4.31,3610184,0
+UAMY.US,D,20250904,000000,4.2921,4.59,4.25,4.58,3905608,0
+UAMY.US,D,20250905,000000,4.68,4.72,4.26,4.51,4799836,0
+UAMY.US,D,20250908,000000,4.46,4.48,4.31,4.31,3240355,0
+UAMY.US,D,20250909,000000,4.4,4.95,4.3017,4.62,5158585,0
+UAMY.US,D,20250910,000000,4.5706,5,4.55,4.71,6214923,0
+UAMY.US,D,20250911,000000,4.7871,4.8,4.5,4.59,4633896,0
+UAMY.US,D,20250912,000000,4.5985,4.96,4.46,4.93,4918382,0
+UAMY.US,D,20250915,000000,4.9254,5.09,4.8403,5.07,4633997,0
+UAMY.US,D,20250916,000000,5.2,5.5,5.02,5.32,8340747,0
+UAMY.US,D,20250917,000000,5.3701,5.68,5.2343,5.6,5658191,0
+UAMY.US,D,20250918,000000,5.665,5.925,5.4838,5.89,6740528,0
+UAMY.US,D,20250919,000000,5.96,6.68,5.94,6.49,20200422,0
+UAMY.US,D,20250922,000000,6.51,6.53,6.05,6.45,6826470,0
+UAMY.US,D,20250923,000000,7.07,8.1695,6.99,7.3,29007539,0
+UAMY.US,D,20250924,000000,7.97,7.97,6.46,6.67,14867880,0
+UAMY.US,D,20250925,000000,6.47,6.96,6.15,6.31,11130257,0
+UAMY.US,D,20250926,000000,6.495,7,6.015,6.25,9873656,0
+UAMY.US,D,20250929,000000,6.52,6.6799,6.23,6.39,6218085,0
+UAMY.US,D,20250930,000000,6.34,6.63,5.95,6.2,6488133,0
+UAMY.US,D,20251001,000000,6.717,7.68,6.67,7.55,18193366,0
+UAMY.US,D,20251002,000000,7.635,7.75,7.2201,7.51,8271120,0
+UAMY.US,D,20251003,000000,7.6416,8.4,7.46,7.75,12260818,0
+UAMY.US,D,20251006,000000,8.29,8.59,7.6,8.09,15999372,0
+UAMY.US,D,20251007,000000,8.48,9.49,8.41,8.7,20387726,0
+UAMY.US,D,20251008,000000,9.57,10.04,9.195,9.52,21930201,0
+UAMY.US,D,20251009,000000,10.25,10.97,10.09,10.88,19425105,0
+UAMY.US,D,20251010,000000,11.995,13.93,11.42,12.21,35904116,0
+UAMY.US,D,20251013,000000,14.69,17.265,13.36,16.71,45854808,0
+UAMY.US,D,20251014,000000,19.5,19.71,15.42,17.47,53749294,0
+UAMY.US,D,20251015,000000,15.99,16.7116,12.875,13.76,41603627,0
+UAMY.US,D,20251016,000000,13.8,14.13,11.88,12.56,22815935,0
+UAMY.US,D,20251017,000000,11.1,12.4,10.68,11.19,19399554,0
+UAMY.US,D,20251020,000000,13.3193,13.84,11.015,13.43,31869444,0
+UAMY.US,D,20251021,000000,12.47,12.64,11.21,12.39,24043969,0
+UAMY.US,D,20251022,000000,12.05,13.71,11.51,13.11,27890414,0
+UAMY.US,D,20251023,000000,12.52,12.5599,11.65,11.73,15557921,0
+UAMY.US,D,20251024,000000,11.9,12.4939,11.4401,12.01,14549692,0
+UAMY.US,D,20251027,000000,10.15,10.27,8.91,9.57,27802788,0
+UAMY.US,D,20251028,000000,9.045,9.68,8.93,9.14,13061367,0
+UAMY.US,D,20251029,000000,9.04,9.139,8.15,8.4,20673810,0
+UAMY.US,D,20251030,000000,9.245,9.33,7.8935,8.34,21940383,0
+UAMY.US,D,20251031,000000,8.15,8.3063,7.71,8.07,13267977,0
+UAMY.US,D,20251103,000000,7.395,7.72,6.85,7.04,16318093,0
+UAMY.US,D,20251104,000000,6.448,7.2458,6.448,6.97,11613740,0
+UAMY.US,D,20251105,000000,6.75,6.873,6.35,6.36,12262336,0
+UAMY.US,D,20251106,000000,6.69,7.08,6.24,7.06,17612328,0
+UAMY.US,D,20251107,000000,6.62,8.49,6.54,8.32,24053878,0
+UAMY.US,D,20251110,000000,8.595,8.6,7.54,7.67,16233651,0
+UAMY.US,D,20251111,000000,7.89,8.23,7.61,8.07,10501611,0
+UAMY.US,D,20251112,000000,7.96,8.1799,7.473,7.62,11709843,0
+UAMY.US,D,20251113,000000,7.38,8.04,7.05,7.19,11972773,0
+UAMY.US,D,20251114,000000,6.62,7.79,6.57,7.38,11591283,0
+UAMY.US,D,20251117,000000,7.38,7.4397,6.7,6.85,8666899,0
+UAMY.US,D,20251118,000000,6.8198,7.31,6.798,7.08,8127082,0
+UAMY.US,D,20251119,000000,7.39,7.46,6.73,6.74,7675544,0
+UAMY.US,D,20251120,000000,6.96,7.06,5.84,5.88,11657499,0
+UAMY.US,D,20251121,000000,5.905,5.975,5.4101,5.87,10339395,0
+UAMY.US,D,20251124,000000,5.86,5.995,5.76,5.88,8970897,0
+UAMY.US,D,20251125,000000,5.925,6,5.48,5.79,5950321,0
+UAMY.US,D,20251126,000000,5.76,5.95,5.6906,5.79,4976554,0
+UAMY.US,D,20251128,000000,5.85,6.19,5.78,6.11,4489808,0
+UAMY.US,D,20251201,000000,6,6.0471,5.44,5.48,8383220,0
+UAMY.US,D,20251202,000000,5.46,5.637119,5.345,5.36,6016917,0
+UAMY.US,D,20251203,000000,5.385,5.3997,5.16,5.32,4834919,0
+UAMY.US,D,20251204,000000,5.275,6.21,5.22,6.12,14179663,0
+UAMY.US,D,20251205,000000,6.4899,6.95,6.3,6.36,16027941,0
+UAMY.US,D,20251208,000000,6.435,6.61,6.16,6.35,7155512,0
+UAMY.US,D,20251209,000000,6.3,6.57,6.01,6.44,5856153,0
+UAMY.US,D,20251210,000000,6.425,6.425,5.79,5.92,7700688,0
+UAMY.US,D,20251211,000000,5.8,6.1,5.575,6,6328188,0
+UAMY.US,D,20251212,000000,6.02,6.02,5.4148,5.6,7078652,0
+UAMY.US,D,20251215,000000,5.46,5.65,4.95,4.98,7681909,0
+UAMY.US,D,20251216,000000,4.82,5,4.765,4.98,5876229,0
+UAMY.US,D,20251217,000000,4.97,5.0802,4.5,4.54,6168486,0
+UAMY.US,D,20251218,000000,4.605,4.8986,4.355,4.49,6348342,0
+UAMY.US,D,20251219,000000,4.51,4.9395,4.5,4.82,12546564,0
+UAMY.US,D,20251222,000000,5.12,5.7886,5.02,5.59,10708358,0
+UAMY.US,D,20251223,000000,5.64,6.36,5.52,6.03,14537712,0
+UAMY.US,D,20251224,000000,6.13,6.4,5.96,6.35,5573996,0
+UAMY.US,D,20251226,000000,6.585,6.91,6.0287,6.24,12744255,0
+UAMY.US,D,20251229,000000,5.9,6.43,5.57,5.61,9518890,0
+UAMY.US,D,20251230,000000,5.65,5.65,5.0701,5.18,9333310,0
+UAMY.US,D,20251231,000000,5.1527,5.16,4.8734,5.02,8148053,0
+UAMY.US,D,20260102,000000,5.25,6.1482,5.18,5.93,11169993,0
+UAMY.US,D,20260105,000000,6.37,7.09,6.2,6.87,14846858,0
+UAMY.US,D,20260106,000000,7.25,7.59,6.605,6.99,14662725,0
+UAMY.US,D,20260107,000000,6.9101,8.07,6.9101,7.84,24065978,0
+UAMY.US,D,20260108,000000,7.63,8.09,7.34,7.41,14327814,0
+UAMY.US,D,20260109,000000,7.4924,7.97,7.22,7.65,12036824,0
+UAMY.US,D,20260112,000000,8.05,8.95,7.54,8.57,19614896,0
+UAMY.US,D,20260113,000000,8.75,8.8399,7.68,7.75,16092861,0
+UAMY.US,D,20260114,000000,7.9044,8.96,7.4,8.78,18438610,0
+UAMY.US,D,20260115,000000,8.4568,8.76,8.205,8.29,13514150,0
+UAMY.US,D,20260116,000000,8.411,8.79,7.88,8.29,13694478,0
+UAMY.US,D,20260120,000000,8.3299,9.398,8.3299,9.27,24210501,0
+UAMY.US,D,20260121,000000,9.4899,10.13,8.66,9.11,23807768,0
+UAMY.US,D,20260122,000000,9.195,10.59,9.1,10.19,19507054,0
+UAMY.US,D,20260123,000000,10.3501,11.24,9.8002,10.85,21782719,0
+UAMY.US,D,20260126,000000,11.97,11.97,8.9,9.5,33438055,0
+UAMY.US,D,20260127,000000,9.22,10.02,9.13,9.91,15496529,0
+UAMY.US,D,20260128,000000,9.88,10.21,9.13,9.7,17920716,0
+UAMY.US,D,20260129,000000,8.85,9.22,7.8,8.29,23878713,0
+UAMY.US,D,20260130,000000,7.95,8.55,7.21,7.33,16249675,0
+UAMY.US,D,20260202,000000,7.8499,8.37,7.4,7.86,16933091,0
+UAMY.US,D,20260203,000000,8.24,9.66,8.13,9.65,24664994,0
+UAMY.US,D,20260204,000000,9.31,9.59,7.77,8.07,19368390,0
+UAMY.US,D,20260205,000000,7.5604,7.95,7.345,7.47,9358649,0
+UAMY.US,D,20260206,000000,7.75,8.65,7.63,8.61,12258995,0
+UAMY.US,D,20260209,000000,8.325,8.45,7.92,8.23,11304383,0
+UAMY.US,D,20260210,000000,9,9,7.99,8.15,16414009,0
+UAMY.US,D,20260211,000000,8.39,9.14,7.8107,8.09,17540602,0
+UAMY.US,D,20260212,000000,8.08,8.15,7.22,7.39,8952517,0
+UAMY.US,D,20260213,000000,7.36,7.94,7.11,7.62,8542314,0
+UAMY.US,D,20260217,000000,7.4,7.4,6.88,7.25,8972196,0
+UAMY.US,D,20260218,000000,7.41,7.7299,7.24,7.49,6077728,0
diff --git a/daily/us/nysemkt stocks/uavs.us.txt b/daily/us/nysemkt stocks/uavs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..806965598fb94fd7459c7ed0cd314c123619c2f1
--- /dev/null
+++ b/daily/us/nysemkt stocks/uavs.us.txt	
@@ -0,0 +1,2922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAVS.US,D,20140618,000000,206250,207250,205750,207250,0.08800000000000001,0
+UAVS.US,D,20140619,000000,207250,210000,200000,202500,0.655,0
+UAVS.US,D,20140620,000000,198500,201250,197500,197500,0.189,0
+UAVS.US,D,20140623,000000,197500,200000,191500,192500,0.465,0
+UAVS.US,D,20140624,000000,185500,192000,181750,184500,0.7170000000000001,0
+UAVS.US,D,20140625,000000,183000,187750,179000,179250,0.708,0
+UAVS.US,D,20140626,000000,182750,186500,176250,185000,0.397,0
+UAVS.US,D,20140627,000000,199000,199000,179250,180000,0.7440000000000001,0
+UAVS.US,D,20140630,000000,179500,183750,171250,175000,0.46399999999999997,0
+UAVS.US,D,20140701,000000,181250,187500,181250,181250,0.055,0
+UAVS.US,D,20140702,000000,183750,187250,175250,187250,0.47600000000000003,0
+UAVS.US,D,20140703,000000,186250,188750,185000,185000,0.20500000000000002,0
+UAVS.US,D,20140707,000000,185000,185000,180000,180000,0.10800000000000001,0
+UAVS.US,D,20140708,000000,181750,185000,171750,173750,0.451,0
+UAVS.US,D,20140709,000000,173250,176250,170000,176250,0.321,0
+UAVS.US,D,20140710,000000,173750,175000,171250,171250,0.3,0
+UAVS.US,D,20140711,000000,173000,187250,167000,167000,0.669,0
+UAVS.US,D,20140714,000000,163000,173750,163000,168750,0.269,0
+UAVS.US,D,20140715,000000,166500,168750,165000,168750,0.9470000000000001,0
+UAVS.US,D,20140716,000000,167500,178750,167500,168750,0.631,0
+UAVS.US,D,20140717,000000,168750,168750,162500,162500,0.326,0
+UAVS.US,D,20140718,000000,162500,164750,162250,164750,0.983,0
+UAVS.US,D,20140721,000000,167250,170000,163500,163500,0.53,0
+UAVS.US,D,20140722,000000,168500,168500,148750,160000,2.222,0
+UAVS.US,D,20140723,000000,164750,164750,156250,157250,0.418,0
+UAVS.US,D,20140724,000000,158250,159000,158250,159000,0.067,0
+UAVS.US,D,20140725,000000,157500,163750,157500,160500,0.21100000000000002,0
+UAVS.US,D,20140728,000000,163000,163750,161250,162500,0.226,0
+UAVS.US,D,20140729,000000,161250,162500,160000,162500,0.5650000000000001,0
+UAVS.US,D,20140731,000000,162750,162750,162750,162750,0.053,0
+UAVS.US,D,20140801,000000,162750,164250,162500,162500,0.091,0
+UAVS.US,D,20140804,000000,160000,160000,158000,160000,0.324,0
+UAVS.US,D,20140805,000000,160000,168750,160000,168750,0.14300000000000002,0
+UAVS.US,D,20140806,000000,172500,172500,163750,166250,0.068,0
+UAVS.US,D,20140807,000000,165000,165000,165000,165000,0.016,0
+UAVS.US,D,20140808,000000,168750,171000,168750,171000,0.028999999999999998,0
+UAVS.US,D,20140811,000000,167500,168000,167250,167250,0.10400000000000001,0
+UAVS.US,D,20140812,000000,167250,167500,165000,165000,0.027000000000000003,0
+UAVS.US,D,20140813,000000,160750,161500,160000,160000,0.451,0
+UAVS.US,D,20140814,000000,162500,162500,160000,160000,0.254,0
+UAVS.US,D,20140818,000000,160250,160250,160000,160000,0.026000000000000002,0
+UAVS.US,D,20140819,000000,157750,157750,156250,156250,0.131,0
+UAVS.US,D,20140820,000000,157500,157500,156250,157250,0.32799999999999996,0
+UAVS.US,D,20140821,000000,157500,162250,157500,162250,0.725,0
+UAVS.US,D,20140822,000000,161000,164250,161000,164000,0.252,0
+UAVS.US,D,20140825,000000,162750,163000,162750,163000,0.045,0
+UAVS.US,D,20140826,000000,162750,174750,162750,169000,0.227,0
+UAVS.US,D,20140827,000000,175000,175000,175000,175000,0.013999999999999999,0
+UAVS.US,D,20140828,000000,175000,175000,175000,175000,0.013999999999999999,0
+UAVS.US,D,20140829,000000,175000,175000,171250,175000,0.276,0
+UAVS.US,D,20140902,000000,175000,175000,171250,171250,0.055999999999999994,0
+UAVS.US,D,20140903,000000,169500,175000,165000,175000,0.177,0
+UAVS.US,D,20140904,000000,168250,168250,168250,168250,0.006999999999999999,0
+UAVS.US,D,20140905,000000,168750,171250,165000,171250,0.273,0
+UAVS.US,D,20140908,000000,177250,177250,171500,172500,0.12300000000000001,0
+UAVS.US,D,20140909,000000,174750,175000,171250,172500,0.152,0
+UAVS.US,D,20140910,000000,175000,175000,172500,172500,0.11599999999999999,0
+UAVS.US,D,20140911,000000,175000,193750,174750,192500,0.364,0
+UAVS.US,D,20140912,000000,192750,193500,190000,192750,0.066,0
+UAVS.US,D,20140915,000000,197500,200000,188000,188000,0.11199999999999999,0
+UAVS.US,D,20140916,000000,185750,185750,161000,161000,0.668,0
+UAVS.US,D,20140917,000000,161000,169250,161000,166500,0.126,0
+UAVS.US,D,20140918,000000,171000,171000,161000,161000,0.227,0
+UAVS.US,D,20140919,000000,159250,164750,154250,154250,0.319,0
+UAVS.US,D,20140922,000000,156250,158750,146250,149500,0.33899999999999997,0
+UAVS.US,D,20140923,000000,150000,150750,147250,150750,0.092,0
+UAVS.US,D,20140924,000000,150000,150000,145750,149750,0.28300000000000003,0
+UAVS.US,D,20140925,000000,152500,152500,147750,147750,0.028999999999999998,0
+UAVS.US,D,20140926,000000,150000,150000,148750,148750,0.249,0
+UAVS.US,D,20140929,000000,150000,151750,150000,150250,0.121,0
+UAVS.US,D,20140930,000000,150000,155000,150000,150500,0.9209999999999999,0
+UAVS.US,D,20141001,000000,152500,154250,150000,151750,0.334,0
+UAVS.US,D,20141002,000000,150000,156500,150000,156500,0.336,0
+UAVS.US,D,20141003,000000,150500,150750,150000,150000,0.266,0
+UAVS.US,D,20141007,000000,150000,151500,150000,150500,0.38,0
+UAVS.US,D,20141008,000000,150000,150500,125000,136750,0.802,0
+UAVS.US,D,20141009,000000,142250,147500,137750,147250,0.133,0
+UAVS.US,D,20141010,000000,143000,151250,136000,151250,0.44700000000000006,0
+UAVS.US,D,20141013,000000,139250,150250,138750,143750,0.503,0
+UAVS.US,D,20141014,000000,144750,144750,135250,135250,0.42600000000000005,0
+UAVS.US,D,20141015,000000,144250,144250,144250,144250,0.006,0
+UAVS.US,D,20141016,000000,140000,150000,137250,150000,0.275,0
+UAVS.US,D,20141017,000000,149750,149750,149750,149750,0.004,0
+UAVS.US,D,20141020,000000,150000,150000,150000,150000,0.008,0
+UAVS.US,D,20141022,000000,150500,150500,147500,147500,0.02,0
+UAVS.US,D,20141023,000000,155000,155500,155000,155500,0.011000000000000001,0
+UAVS.US,D,20141027,000000,138750,149250,138750,149250,0.087,0
+UAVS.US,D,20141028,000000,137750,138750,125500,136250,0.138,0
+UAVS.US,D,20141030,000000,131000,131750,131000,131750,0.008,0
+UAVS.US,D,20141031,000000,125500,126000,119000,124000,0.094,0
+UAVS.US,D,20141103,000000,118500,118500,111500,113000,0.17,0
+UAVS.US,D,20141104,000000,108750,111000,107250,107750,0.08199999999999999,0
+UAVS.US,D,20141105,000000,110750,110750,110750,110750,0.006,0
+UAVS.US,D,20141106,000000,103750,107500,103750,107250,0.141,0
+UAVS.US,D,20141107,000000,100750,112000,100750,112000,0.424,0
+UAVS.US,D,20141110,000000,112000,112000,110250,110250,0.268,0
+UAVS.US,D,20141111,000000,107750,107750,102500,106000,0.155,0
+UAVS.US,D,20141112,000000,103000,103000,102500,102500,0.11599999999999999,0
+UAVS.US,D,20141113,000000,107000,112000,102500,102500,0.245,0
+UAVS.US,D,20141114,000000,107500,107500,102750,106250,0.10300000000000001,0
+UAVS.US,D,20141117,000000,100000,100000,95250,100000,0.783,0
+UAVS.US,D,20141118,000000,96250,96250,92500,92500,0.166,0
+UAVS.US,D,20141119,000000,92500,92500,92500,92500,0.1,0
+UAVS.US,D,20141120,000000,94500,99750,94500,99750,0.14300000000000002,0
+UAVS.US,D,20141121,000000,93750,101250,93750,97500,0.14400000000000002,0
+UAVS.US,D,20141124,000000,97500,101750,97500,98000,0.040999999999999995,0
+UAVS.US,D,20141125,000000,100000,114250,100000,107500,0.419,0
+UAVS.US,D,20141126,000000,101750,111500,101750,111500,0.02,0
+UAVS.US,D,20141128,000000,100000,103750,99750,100000,0.7759999999999999,0
+UAVS.US,D,20141201,000000,97750,98250,95250,95250,0.479,0
+UAVS.US,D,20141202,000000,95000,99500,95000,95000,0.091,0
+UAVS.US,D,20141203,000000,94000,95000,93750,93750,0.473,0
+UAVS.US,D,20141204,000000,95500,121750,87500,88500,2.3890000000000002,0
+UAVS.US,D,20141205,000000,85250,85500,81500,81500,0.07,0
+UAVS.US,D,20141208,000000,79750,81000,60500,60500,0.63,0
+UAVS.US,D,20141209,000000,63000,67250,63000,65000,0.336,0
+UAVS.US,D,20141210,000000,64000,68750,55250,55250,0.355,0
+UAVS.US,D,20141211,000000,58250,58250,58250,58250,0.006,0
+UAVS.US,D,20141212,000000,50000,64750,50000,52500,0.254,0
+UAVS.US,D,20141215,000000,52500,60000,51000,56250,0.47100000000000003,0
+UAVS.US,D,20141216,000000,59750,69250,58250,61250,1.109,0
+UAVS.US,D,20141217,000000,64750,67500,63000,66250,0.51,0
+UAVS.US,D,20141218,000000,67500,68750,60500,66250,0.976,0
+UAVS.US,D,20141219,000000,68750,99250,58750,58750,2.605,0
+UAVS.US,D,20141222,000000,60000,62500,53500,55500,0.37700000000000006,0
+UAVS.US,D,20141223,000000,56500,60000,55500,60000,0.102,0
+UAVS.US,D,20141224,000000,60250,61500,58750,60750,0.08900000000000001,0
+UAVS.US,D,20141226,000000,59500,59500,56000,58000,0.08900000000000001,0
+UAVS.US,D,20141229,000000,60000,60000,46750,50500,0.435,0
+UAVS.US,D,20141230,000000,48250,53750,48250,53750,0.27899999999999997,0
+UAVS.US,D,20141231,000000,50250,50750,50000,50000,1.053,0
+UAVS.US,D,20150102,000000,53500,56250,51500,51750,0.106,0
+UAVS.US,D,20150105,000000,50000,50500,47000,47000,0.233,0
+UAVS.US,D,20150106,000000,48750,48750,39500,41000,0.258,0
+UAVS.US,D,20150107,000000,41000,41000,34500,35250,0.845,0
+UAVS.US,D,20150108,000000,37250,39750,37250,38000,0.174,0
+UAVS.US,D,20150109,000000,35500,36750,33250,33750,0.298,0
+UAVS.US,D,20150112,000000,34000,34000,32000,32500,0.713,0
+UAVS.US,D,20150113,000000,31250,34000,31250,33000,0.435,0
+UAVS.US,D,20150114,000000,32750,35000,32500,32750,0.308,0
+UAVS.US,D,20150115,000000,33750,33750,32500,32500,0.09300000000000001,0
+UAVS.US,D,20150116,000000,32500,32500,32500,32500,0.011000000000000001,0
+UAVS.US,D,20150120,000000,32500,32750,32500,32500,0.28600000000000003,0
+UAVS.US,D,20150121,000000,31000,31000,31000,31000,0.008,0
+UAVS.US,D,20150122,000000,31000,44500,31000,38000,5.148,0
+UAVS.US,D,20150123,000000,40000,45250,34000,34750,2.327,0
+UAVS.US,D,20150126,000000,35000,36000,32000,34750,0.501,0
+UAVS.US,D,20150127,000000,34750,36500,34750,35000,0.247,0
+UAVS.US,D,20150128,000000,33250,35000,32500,33000,0.214,0
+UAVS.US,D,20150129,000000,32750,33000,29250,30250,0.526,0
+UAVS.US,D,20150130,000000,39250,39250,33250,33250,0.397,0
+UAVS.US,D,20150202,000000,34500,41250,33750,40000,1.7780000000000002,0
+UAVS.US,D,20150203,000000,43000,86000,43000,76500,19.031,0
+UAVS.US,D,20150204,000000,78750,80000,66250,67000,5.912999999999999,0
+UAVS.US,D,20150205,000000,73750,87500,65500,78000,3.677,0
+UAVS.US,D,20150206,000000,81250,85000,75000,78750,2.406,0
+UAVS.US,D,20150209,000000,87000,93000,77500,86000,1.5330000000000001,0
+UAVS.US,D,20150210,000000,82500,83250,77250,82750,0.767,0
+UAVS.US,D,20150211,000000,82750,86000,77500,78000,0.611,0
+UAVS.US,D,20150212,000000,87000,87500,68750,68750,0.828,0
+UAVS.US,D,20150213,000000,79500,79500,69750,70250,0.268,0
+UAVS.US,D,20150217,000000,73750,75000,69500,69750,0.292,0
+UAVS.US,D,20150218,000000,67500,70000,66750,67750,0.145,0
+UAVS.US,D,20150219,000000,67500,71500,66750,70750,0.258,0
+UAVS.US,D,20150220,000000,72500,76000,70250,70750,0.638,0
+UAVS.US,D,20150223,000000,69000,69000,67250,68500,0.756,0
+UAVS.US,D,20150224,000000,76000,76000,67000,67000,0.08,0
+UAVS.US,D,20150225,000000,68500,68500,64000,67250,0.292,0
+UAVS.US,D,20150226,000000,66500,68000,64250,68000,0.158,0
+UAVS.US,D,20150227,000000,70250,75000,70250,73750,0.187,0
+UAVS.US,D,20150302,000000,68500,72750,67500,67750,0.7040000000000001,0
+UAVS.US,D,20150303,000000,67250,67250,56250,57500,1.804,0
+UAVS.US,D,20150304,000000,58000,58000,51500,52500,0.9359999999999999,0
+UAVS.US,D,20150305,000000,55500,74000,55500,62750,3.716,0
+UAVS.US,D,20150306,000000,65750,66000,62750,65500,0.8200000000000001,0
+UAVS.US,D,20150309,000000,63500,66500,63500,63750,0.35200000000000004,0
+UAVS.US,D,20150310,000000,62750,62750,60250,60250,0.956,0
+UAVS.US,D,20150311,000000,60250,60250,48250,48250,1.6840000000000002,0
+UAVS.US,D,20150312,000000,48500,48500,38000,39750,2.48,0
+UAVS.US,D,20150313,000000,38750,40500,35500,37500,1.308,0
+UAVS.US,D,20150316,000000,35000,39750,33750,38500,0.76,0
+UAVS.US,D,20150317,000000,36000,40000,36000,38500,0.32799999999999996,0
+UAVS.US,D,20150318,000000,40000,40000,38000,38000,0.444,0
+UAVS.US,D,20150319,000000,36250,37500,36250,36500,0.48,0
+UAVS.US,D,20150320,000000,34500,42500,34500,40250,0.612,0
+UAVS.US,D,20150323,000000,41250,41250,37000,37500,0.584,0
+UAVS.US,D,20150324,000000,37500,41000,33750,38000,0.556,0
+UAVS.US,D,20150325,000000,40000,40000,38000,39000,0.276,0
+UAVS.US,D,20150326,000000,38750,38750,37500,38750,0.20800000000000002,0
+UAVS.US,D,20150327,000000,37500,37500,36250,37500,0.076,0
+UAVS.US,D,20150330,000000,37250,37500,36750,36750,0.196,0
+UAVS.US,D,20150331,000000,35000,39000,35000,37000,0.172,0
+UAVS.US,D,20150401,000000,37000,49500,37000,37000,1.864,0
+UAVS.US,D,20150402,000000,38750,40000,37500,37500,0.428,0
+UAVS.US,D,20150406,000000,37500,43750,37500,41750,0.608,0
+UAVS.US,D,20150407,000000,41750,51000,41750,50000,4.088,0
+UAVS.US,D,20150408,000000,51750,62000,51750,54750,5.404,0
+UAVS.US,D,20150409,000000,55000,58750,47500,54750,1.453,0
+UAVS.US,D,20150410,000000,54750,54750,50000,52250,1.636,0
+UAVS.US,D,20150413,000000,50500,53000,45000,48250,2.432,0
+UAVS.US,D,20150414,000000,47750,48250,44000,46000,2.144,0
+UAVS.US,D,20150415,000000,47500,52250,44500,46750,4.205,0
+UAVS.US,D,20150416,000000,46750,48750,44000,48000,0.622,0
+UAVS.US,D,20150417,000000,49250,49250,45000,46250,0.344,0
+UAVS.US,D,20150420,000000,44500,46750,44000,45000,0.48700000000000004,0
+UAVS.US,D,20150421,000000,43750,45750,42500,42500,0.40700000000000003,0
+UAVS.US,D,20150422,000000,45250,45250,42000,43750,0.725,0
+UAVS.US,D,20150423,000000,42000,45000,40250,41750,0.924,0
+UAVS.US,D,20150424,000000,42000,44500,41250,42500,1.224,0
+UAVS.US,D,20150427,000000,45750,45750,41500,41500,0.66,0
+UAVS.US,D,20150428,000000,40500,43500,40500,43250,0.5760000000000001,0
+UAVS.US,D,20150429,000000,42500,43750,40250,42500,1.78,0
+UAVS.US,D,20150430,000000,42500,42500,40750,42250,0.264,0
+UAVS.US,D,20150501,000000,40500,42500,40500,41500,0.49600000000000005,0
+UAVS.US,D,20150504,000000,44250,44250,41500,42500,0.348,0
+UAVS.US,D,20150505,000000,42500,43500,42500,43500,0.384,0
+UAVS.US,D,20150506,000000,43250,46000,43250,44750,1.847,0
+UAVS.US,D,20150507,000000,46750,47500,44750,46250,2.204,0
+UAVS.US,D,20150508,000000,44750,47000,43750,44000,0.644,0
+UAVS.US,D,20150511,000000,46000,46000,43500,44250,0.184,0
+UAVS.US,D,20150512,000000,41000,45500,41000,42000,0.434,0
+UAVS.US,D,20150513,000000,43750,44250,42500,44000,0.055999999999999994,0
+UAVS.US,D,20150514,000000,44000,45500,41000,42750,0.5720000000000001,0
+UAVS.US,D,20150515,000000,44750,44750,42250,43500,1.195,0
+UAVS.US,D,20150518,000000,45000,47500,44750,47250,2.0140000000000002,0
+UAVS.US,D,20150519,000000,47500,49250,45750,45750,1.22,0
+UAVS.US,D,20150520,000000,48750,48750,45750,46000,1.0959999999999999,0
+UAVS.US,D,20150521,000000,47500,47500,46000,47250,0.7440000000000001,0
+UAVS.US,D,20150522,000000,46250,49750,46250,46750,0.96,0
+UAVS.US,D,20150526,000000,46250,47500,45250,45250,1.1300000000000001,0
+UAVS.US,D,20150527,000000,45500,45500,43750,43750,2.028,0
+UAVS.US,D,20150528,000000,45500,46250,43750,44500,0.621,0
+UAVS.US,D,20150529,000000,47500,47500,42750,42750,0.508,0
+UAVS.US,D,20150601,000000,42750,44750,42250,42250,1.36,0
+UAVS.US,D,20150602,000000,41250,43250,41250,42000,0.8109999999999999,0
+UAVS.US,D,20150603,000000,43250,43750,42250,42750,0.23199999999999998,0
+UAVS.US,D,20150604,000000,42250,42750,41750,42750,0.49200000000000005,0
+UAVS.US,D,20150605,000000,42750,42750,41250,41500,0.396,0
+UAVS.US,D,20150608,000000,43000,43500,42500,43250,0.688,0
+UAVS.US,D,20150609,000000,43000,44000,42000,44000,0.835,0
+UAVS.US,D,20150610,000000,43500,44750,43500,43500,0.35000000000000003,0
+UAVS.US,D,20150611,000000,43750,44500,41750,43500,0.7190000000000001,0
+UAVS.US,D,20150612,000000,41500,43750,40500,40750,1.2,0
+UAVS.US,D,20150615,000000,40000,42750,39750,41000,0.752,0
+UAVS.US,D,20150616,000000,42500,42500,37750,37750,1.1720000000000002,0
+UAVS.US,D,20150617,000000,38500,40500,38500,38750,0.816,0
+UAVS.US,D,20150618,000000,38750,42250,38500,39500,1.052,0
+UAVS.US,D,20150619,000000,38500,39500,30500,32000,2.924,0
+UAVS.US,D,20150622,000000,30250,33750,30250,31250,0.49200000000000005,0
+UAVS.US,D,20150623,000000,33250,33500,31250,32500,0.532,0
+UAVS.US,D,20150624,000000,32750,39750,31750,37750,1.74,0
+UAVS.US,D,20150625,000000,36250,40250,36000,39500,1.436,0
+UAVS.US,D,20150626,000000,41250,41250,34000,37750,1.416,0
+UAVS.US,D,20150629,000000,39250,39250,35000,38750,0.344,0
+UAVS.US,D,20150630,000000,37500,39500,37500,37500,0.061,0
+UAVS.US,D,20150701,000000,38250,38250,35750,38250,0.16399999999999998,0
+UAVS.US,D,20150702,000000,37250,37500,34000,35500,0.78,0
+UAVS.US,D,20150706,000000,32500,33000,31000,31250,0.752,0
+UAVS.US,D,20150707,000000,30000,33750,30000,32500,0.156,0
+UAVS.US,D,20150708,000000,33750,33750,31750,32500,0.58,0
+UAVS.US,D,20150709,000000,33000,33000,30500,30750,0.128,0
+UAVS.US,D,20150710,000000,32750,38750,32500,36750,1.128,0
+UAVS.US,D,20150713,000000,36500,38500,34250,37000,1.268,0
+UAVS.US,D,20150714,000000,36000,37500,33250,34500,1.133,0
+UAVS.US,D,20150715,000000,37000,39750,34500,35500,0.6890000000000001,0
+UAVS.US,D,20150716,000000,36250,37000,30500,34000,1.28,0
+UAVS.US,D,20150717,000000,35250,35500,32750,35250,0.168,0
+UAVS.US,D,20150720,000000,35250,36250,33000,34500,0.504,0
+UAVS.US,D,20150721,000000,35000,36250,32500,33750,0.46,0
+UAVS.US,D,20150722,000000,35000,35000,31500,33750,0.384,0
+UAVS.US,D,20150723,000000,36000,36000,32000,33750,0.076,0
+UAVS.US,D,20150724,000000,35750,35750,33750,33750,0.096,0
+UAVS.US,D,20150727,000000,31250,33250,28750,30250,0.348,0
+UAVS.US,D,20150728,000000,28750,32250,28750,30250,0.172,0
+UAVS.US,D,20150729,000000,29000,32000,29000,31000,0.096,0
+UAVS.US,D,20150730,000000,32500,34750,30250,30250,0.10400000000000001,0
+UAVS.US,D,20150731,000000,30000,31250,30000,30250,0.264,0
+UAVS.US,D,20150803,000000,30750,30750,27000,28250,0.708,0
+UAVS.US,D,20150804,000000,27000,30500,26000,28500,1.088,0
+UAVS.US,D,20150805,000000,28000,29250,26500,28500,0.256,0
+UAVS.US,D,20150806,000000,30250,30250,25250,26750,0.272,0
+UAVS.US,D,20150807,000000,28750,30250,28750,28750,0.16399999999999998,0
+UAVS.US,D,20150810,000000,28500,28500,26000,27750,0.212,0
+UAVS.US,D,20150811,000000,26750,28500,26750,28500,0.102,0
+UAVS.US,D,20150812,000000,26500,28250,21250,28250,0.5,0
+UAVS.US,D,20150813,000000,27500,28500,27500,28500,0.024,0
+UAVS.US,D,20150814,000000,27250,28500,27250,27500,0.055999999999999994,0
+UAVS.US,D,20150817,000000,27250,28500,26750,27750,0.22399999999999998,0
+UAVS.US,D,20150818,000000,27500,28250,25500,28000,0.08,0
+UAVS.US,D,20150819,000000,26250,28000,25250,28000,0.12,0
+UAVS.US,D,20150820,000000,27250,27250,24250,27000,0.696,0
+UAVS.US,D,20150821,000000,27750,28000,25000,25000,0.272,0
+UAVS.US,D,20150824,000000,25250,27000,24500,27000,0.154,0
+UAVS.US,D,20150825,000000,25000,27000,23500,25250,0.44,0
+UAVS.US,D,20150826,000000,24250,26250,21750,23250,0.56,0
+UAVS.US,D,20150827,000000,23250,25500,23250,23750,0.26,0
+UAVS.US,D,20150828,000000,22500,24000,20500,22500,1.9640000000000002,0
+UAVS.US,D,20150831,000000,24250,24250,20000,22000,0.348,0
+UAVS.US,D,20150901,000000,20000,21500,18500,19750,1.104,0
+UAVS.US,D,20150902,000000,18750,20000,18000,19250,0.48,0
+UAVS.US,D,20150903,000000,20000,20000,17250,17500,0.736,0
+UAVS.US,D,20150904,000000,17750,18000,17750,18000,0.096,0
+UAVS.US,D,20150908,000000,15750,18500,15500,18500,1.532,0
+UAVS.US,D,20150909,000000,19250,19250,15750,17500,1.416,0
+UAVS.US,D,20150910,000000,17000,17000,14750,16250,1.112,0
+UAVS.US,D,20150911,000000,16000,16750,15250,15750,0.804,0
+UAVS.US,D,20150914,000000,15000,15750,13750,14500,1.4640000000000002,0
+UAVS.US,D,20150915,000000,12500,13500,12000,12750,1.124,0
+UAVS.US,D,20150916,000000,13000,17000,13000,17000,1.26,0
+UAVS.US,D,20150917,000000,16000,21250,15250,21250,0.756,0
+UAVS.US,D,20150918,000000,18750,20500,15250,19000,2.804,0
+UAVS.US,D,20150921,000000,19250,20250,15500,20250,0.408,0
+UAVS.US,D,20150922,000000,16500,17500,15250,15250,0.41600000000000004,0
+UAVS.US,D,20150923,000000,15500,15500,13750,14000,0.5920000000000001,0
+UAVS.US,D,20150924,000000,15000,21000,13750,17000,1.012,0
+UAVS.US,D,20150925,000000,17250,17500,15250,15250,0.556,0
+UAVS.US,D,20150928,000000,15500,15750,11000,13000,1.158,0
+UAVS.US,D,20150929,000000,12500,13000,12500,13000,0.46799999999999997,0
+UAVS.US,D,20150930,000000,12250,12500,12250,12250,0.44799999999999995,0
+UAVS.US,D,20151001,000000,12250,12500,12250,12500,0.204,0
+UAVS.US,D,20151002,000000,12500,13000,12500,12750,0.055999999999999994,0
+UAVS.US,D,20151005,000000,13000,13000,11500,12750,2.092,0
+UAVS.US,D,20151006,000000,11750,15750,11750,15750,2.2,0
+UAVS.US,D,20151007,000000,15750,18500,15750,16750,3.1,0
+UAVS.US,D,20151008,000000,17500,19250,16750,19250,2.184,0
+UAVS.US,D,20151009,000000,19500,23000,19250,21750,3.372,0
+UAVS.US,D,20151012,000000,21250,24250,21250,23250,0.578,0
+UAVS.US,D,20151013,000000,23250,24250,20000,23250,0.9400000000000001,0
+UAVS.US,D,20151014,000000,22500,23000,21250,21250,0.264,0
+UAVS.US,D,20151015,000000,22500,22500,20000,21000,0.28800000000000003,0
+UAVS.US,D,20151016,000000,20500,21750,20500,20750,0.14400000000000002,0
+UAVS.US,D,20151019,000000,20000,21000,15750,17250,2.588,0
+UAVS.US,D,20151020,000000,14500,17542,14500,17160,0.903,0
+UAVS.US,D,20151021,000000,16000,16750,16000,16500,0.12,0
+UAVS.US,D,20151022,000000,16500,17000,15000,15250,0.332,0
+UAVS.US,D,20151023,000000,16000,16500,13500,15750,0.43200000000000005,0
+UAVS.US,D,20151026,000000,15000,15000,13500,13750,0.8079999999999999,0
+UAVS.US,D,20151027,000000,14000,14500,13500,13500,0.26,0
+UAVS.US,D,20151028,000000,14500,14750,13750,14250,0.11199999999999999,0
+UAVS.US,D,20151029,000000,15000,15000,15000,15000,0.004,0
+UAVS.US,D,20151030,000000,15750,15750,13500,13500,0.384,0
+UAVS.US,D,20151102,000000,13500,14000,10500,12000,0.736,0
+UAVS.US,D,20151103,000000,12000,13250,12000,12250,1.6440000000000001,0
+UAVS.US,D,20151104,000000,13500,14500,12750,12750,0.313,0
+UAVS.US,D,20151105,000000,12500,12750,12000,12250,0.48,0
+UAVS.US,D,20151106,000000,12500,12500,12500,12500,0.08,0
+UAVS.US,D,20151109,000000,12750,13500,12750,13500,0.038,0
+UAVS.US,D,20151110,000000,13250,13250,10750,11000,1.3519999999999999,0
+UAVS.US,D,20151111,000000,10750,13000,10750,12750,0.14400000000000002,0
+UAVS.US,D,20151112,000000,12500,12750,12000,12000,0.092,0
+UAVS.US,D,20151113,000000,12000,12000,10500,12000,0.436,0
+UAVS.US,D,20151116,000000,9250,11250,8250,11250,0.988,0
+UAVS.US,D,20151117,000000,11250,11750,10000,10000,0.272,0
+UAVS.US,D,20151118,000000,10000,10500,7500,10000,2.7760000000000002,0
+UAVS.US,D,20151119,000000,10000,10000,8250,8750,1.16,0
+UAVS.US,D,20151120,000000,10000,11000,9000,9500,0.708,0
+UAVS.US,D,20151124,000000,8500,9500,8250,9500,0.08800000000000001,0
+UAVS.US,D,20151125,000000,10250,10250,9500,9500,0.06,0
+UAVS.US,D,20151127,000000,9250,10000,8250,10000,0.32799999999999996,0
+UAVS.US,D,20151130,000000,9750,10250,9250,9250,0.36,0
+UAVS.US,D,20151201,000000,9750,11250,9750,10500,0.902,0
+UAVS.US,D,20151202,000000,9750,9750,8250,9250,1.5930000000000002,0
+UAVS.US,D,20151203,000000,8250,9750,8250,9250,0.295,0
+UAVS.US,D,20151204,000000,9500,9500,8250,9250,0.9440000000000001,0
+UAVS.US,D,20151207,000000,9250,9250,8750,8750,0.04,0
+UAVS.US,D,20151208,000000,8500,10250,8500,10250,0.941,0
+UAVS.US,D,20151209,000000,10500,11000,8500,8500,0.48,0
+UAVS.US,D,20151210,000000,8500,10000,8500,9750,0.35200000000000004,0
+UAVS.US,D,20151211,000000,9250,10000,9250,9750,0.28,0
+UAVS.US,D,20151214,000000,9000,10000,9000,10000,0.513,0
+UAVS.US,D,20151215,000000,10000,10000,8500,8750,0.5720000000000001,0
+UAVS.US,D,20151216,000000,9500,9500,9000,9250,0.168,0
+UAVS.US,D,20151217,000000,9250,9750,9250,9250,0.564,0
+UAVS.US,D,20151218,000000,9000,9250,9000,9000,0.06,0
+UAVS.US,D,20151221,000000,9250,9250,8750,8750,0.856,0
+UAVS.US,D,20151222,000000,8500,8500,8250,8250,1.123,0
+UAVS.US,D,20151223,000000,8500,8750,8500,8750,0.47200000000000003,0
+UAVS.US,D,20151224,000000,8250,8815,8250,8815,0.068,0
+UAVS.US,D,20151228,000000,8500,8975,8275,8750,0.588,0
+UAVS.US,D,20151229,000000,8500,8750,8250,8750,0.668,0
+UAVS.US,D,20151230,000000,5250,8750,5250,7500,2.0740000000000003,0
+UAVS.US,D,20151231,000000,7500,8000,7007.5,7500,0.838,0
+UAVS.US,D,20160104,000000,7502.5,7752.5,6500,6500,0.44,0
+UAVS.US,D,20160105,000000,7370,9725,7012.5,7250,0.39799999999999996,0
+UAVS.US,D,20160106,000000,7830,14750,7250,14000,3.4960000000000004,0
+UAVS.US,D,20160107,000000,13250,13250,9500,9500,1.0070000000000001,0
+UAVS.US,D,20160108,000000,9500,10250,9500,9500,0.281,0
+UAVS.US,D,20160111,000000,9750,10250,9500,9500,0.631,0
+UAVS.US,D,20160112,000000,9500,9500,8250,8250,0.494,0
+UAVS.US,D,20160113,000000,8900,8997.5,8165,8572.5,0.473,0
+UAVS.US,D,20160114,000000,7812.5,8247.5,7300,7500,0.203,0
+UAVS.US,D,20160115,000000,7992.5,8062.5,7950,8000,0.11599999999999999,0
+UAVS.US,D,20160119,000000,7750,7750,6500,6500,1.256,0
+UAVS.US,D,20160120,000000,6825,6825,5015,5875,0.9159999999999999,0
+UAVS.US,D,20160121,000000,6662.5,6975,5625,6475,0.158,0
+UAVS.US,D,20160122,000000,6365,6430,5625,6430,0.172,0
+UAVS.US,D,20160125,000000,6375,6975,6250,6250,0.354,0
+UAVS.US,D,20160126,000000,6500,6710,6500,6710,0.22,0
+UAVS.US,D,20160127,000000,6500,7000,6500,6750,0.515,0
+UAVS.US,D,20160128,000000,7225,7225,6612.5,6612.5,0.141,0
+UAVS.US,D,20160129,000000,7000,7000,6000,6250,0.35100000000000003,0
+UAVS.US,D,20160201,000000,6997.5,6997.5,5750,5750,0.14,0
+UAVS.US,D,20160202,000000,6000,6250,6000,6000,0.18300000000000002,0
+UAVS.US,D,20160203,000000,6500,6500,6000,6247.5,0.069,0
+UAVS.US,D,20160204,000000,6250,6250,5330,5330,0.46299999999999997,0
+UAVS.US,D,20160205,000000,5595,5595,4997.5,5000,0.606,0
+UAVS.US,D,20160209,000000,4250,5725,4250,5500,0.6659999999999999,0
+UAVS.US,D,20160210,000000,5500,5500,5497.5,5497.5,0.40399999999999997,0
+UAVS.US,D,20160211,000000,5475,5975,5475,5500,0.196,0
+UAVS.US,D,20160212,000000,5442.5,6997.5,5442.5,6500,2.945,0
+UAVS.US,D,20160216,000000,5750,6750,5500,5750,2.1109999999999998,0
+UAVS.US,D,20160217,000000,5750,8625,5525,6750,5.531000000000001,0
+UAVS.US,D,20160218,000000,6750,6752.5,5750,6250,0.696,0
+UAVS.US,D,20160219,000000,6500,6500,5625,5625,0.28300000000000003,0
+UAVS.US,D,20160222,000000,5500,6475,5500,6000,1.252,0
+UAVS.US,D,20160223,000000,5525,6247.5,5225,6225,0.39799999999999996,0
+UAVS.US,D,20160224,000000,5662.5,6750,5500,6750,2.68,0
+UAVS.US,D,20160225,000000,6375,6750,5962.5,6350,3.62,0
+UAVS.US,D,20160226,000000,6065,6500,5500,5752.5,1.318,0
+UAVS.US,D,20160229,000000,6250,6750,5500,5750,1.3830000000000002,0
+UAVS.US,D,20160301,000000,6037.5,6800,5625,6000,11.508,0
+UAVS.US,D,20160302,000000,6052.5,6055,4500,5000,4.132,0
+UAVS.US,D,20160303,000000,5250,7500,5000,6500,8.984,0
+UAVS.US,D,20160304,000000,8725,8830,6250,6250,11.38,0
+UAVS.US,D,20160307,000000,7500,8745,6782.5,8602.5,5.275,0
+UAVS.US,D,20160308,000000,9032.5,9055,6320,7125,3.7030000000000003,0
+UAVS.US,D,20160309,000000,7852.5,8725,7125,7962.5,4.217,0
+UAVS.US,D,20160310,000000,7750,7750,7225,7225,2.674,0
+UAVS.US,D,20160311,000000,7750,8772.5,7500,7500,2.699,0
+UAVS.US,D,20160314,000000,9250,9250,5290,7087.5,5.374,0
+UAVS.US,D,20160315,000000,8000,8000,5750,6500,0.5910000000000001,0
+UAVS.US,D,20160316,000000,6825,7000,6825,6825,0.15,0
+UAVS.US,D,20160317,000000,7167.5,7250,5500,6250,1.186,0
+UAVS.US,D,20160318,000000,6500,7725,6125,7725,2.1830000000000003,0
+UAVS.US,D,20160321,000000,8000,8500,7000,7000,0.257,0
+UAVS.US,D,20160322,000000,7500,7500,6250,6250,1.435,0
+UAVS.US,D,20160323,000000,6750,6800,6125,6125,0.36700000000000005,0
+UAVS.US,D,20160324,000000,7087.5,7087.5,6000,6250,2.5580000000000003,0
+UAVS.US,D,20160328,000000,6047.5,6562.5,6000,6562.5,0.055,0
+UAVS.US,D,20160329,000000,6562.5,7002.5,5750,6250,0.397,0
+UAVS.US,D,20160330,000000,6000,6500,6000,6387.5,0.022000000000000002,0
+UAVS.US,D,20160331,000000,6000,6250,6000,6250,0.008,0
+UAVS.US,D,20160401,000000,6477.5,6480,5500,5775,1.242,0
+UAVS.US,D,20160404,000000,6250,6250,5525,6000,1.011,0
+UAVS.US,D,20160405,000000,5525,5750,5500,5750,0.25,0
+UAVS.US,D,20160406,000000,5570,6250,5570,6250,0.068,0
+UAVS.US,D,20160407,000000,6250,6500,6000,6250,0.154,0
+UAVS.US,D,20160408,000000,6750,8000,5875,7875,4.47,0
+UAVS.US,D,20160411,000000,8000,8000,6750,6750,0.599,0
+UAVS.US,D,20160412,000000,7250,8750,7250,8000,3.99,0
+UAVS.US,D,20160413,000000,8000,8225,6250,6500,2.753,0
+UAVS.US,D,20160414,000000,6975,6975,6500,6500,0.35100000000000003,0
+UAVS.US,D,20160415,000000,6500,7000,6500,6750,0.9279999999999999,0
+UAVS.US,D,20160418,000000,7087.5,7250,6587.5,6775,0.465,0
+UAVS.US,D,20160419,000000,7000,9748,6915,9372.5,3.318,0
+UAVS.US,D,20160420,000000,7750,8502.5,7750,8250,2.952,0
+UAVS.US,D,20160421,000000,9000,9000,8250,8312.5,0.664,0
+UAVS.US,D,20160422,000000,8227.5,8227.5,7000,7290,1.774,0
+UAVS.US,D,20160425,000000,7500,7832.5,7275,7375,0.151,0
+UAVS.US,D,20160426,000000,8000,8000,7500,7500,0.304,0
+UAVS.US,D,20160427,000000,8327.5,10250,8015,8750,5.371,0
+UAVS.US,D,20160428,000000,10000,10498,8500,8500,3.92,0
+UAVS.US,D,20160429,000000,9720,9720,8750,8750,1.595,0
+UAVS.US,D,20160502,000000,9250,9250,8250,8250,0.42700000000000005,0
+UAVS.US,D,20160503,000000,9002.5,9500,7750,8000,0.7340000000000001,0
+UAVS.US,D,20160504,000000,8000,8000,6250,6750,2.2119999999999997,0
+UAVS.US,D,20160505,000000,7450,7750,6750,7250,2.095,0
+UAVS.US,D,20160506,000000,6900,6905,6500,6502.5,1.176,0
+UAVS.US,D,20160509,000000,6250,10725,6250,8912.5,1.554,0
+UAVS.US,D,20160510,000000,8750,8895,6775,8125,1.5030000000000001,0
+UAVS.US,D,20160511,000000,6500,9500,6500,9000,0.935,0
+UAVS.US,D,20160512,000000,9450,10000,6825,7750,2.93,0
+UAVS.US,D,20160513,000000,7002.5,8725,7002.5,8500,0.394,0
+UAVS.US,D,20160516,000000,7820,9250,7820,9250,0.207,0
+UAVS.US,D,20160517,000000,9250,9250,6825,7500,2.815,0
+UAVS.US,D,20160518,000000,7877.5,8250,6250,6750,2.802,0
+UAVS.US,D,20160519,000000,7050,7402.5,6250,6697.5,0.9820000000000001,0
+UAVS.US,D,20160520,000000,7105,7105,6557.5,6625,0.121,0
+UAVS.US,D,20160523,000000,6625,7250,6625,6790,0.47200000000000003,0
+UAVS.US,D,20160524,000000,6875,8625,6875,8625,0.17,0
+UAVS.US,D,20160525,000000,6250,7475,6250,7475,0.634,0
+UAVS.US,D,20160526,000000,7475,8000,7000,7375,2.8760000000000003,0
+UAVS.US,D,20160527,000000,7500,9300,7500,8500,5.761,0
+UAVS.US,D,20160531,000000,7750,8380,7250,8380,1.062,0
+UAVS.US,D,20160601,000000,8125,8125,7000,7500,2.279,0
+UAVS.US,D,20160602,000000,7500,8000,7250,7975,0.7040000000000001,0
+UAVS.US,D,20160603,000000,7525,8750,7525,8250,0.74,0
+UAVS.US,D,20160606,000000,7750,12000,7750,9500,13.349000000000002,0
+UAVS.US,D,20160607,000000,9975,10638,8500,9002.5,5.455,0
+UAVS.US,D,20160608,000000,9565,9940,8250,9012.5,2.15,0
+UAVS.US,D,20160609,000000,8600,9350,7500,8040,1.233,0
+UAVS.US,D,20160610,000000,8000,10000,7997.5,9475,2.0940000000000003,0
+UAVS.US,D,20160613,000000,12250,12250,8775,8775,1.882,0
+UAVS.US,D,20160614,000000,9125,10000,9007.5,9390,0.35700000000000004,0
+UAVS.US,D,20160615,000000,9432.5,10290,9390,9390,0.703,0
+UAVS.US,D,20160616,000000,9750,9750,6800,8400,2.2800000000000002,0
+UAVS.US,D,20160617,000000,7250,8495,6750,7000,3.093,0
+UAVS.US,D,20160620,000000,8375,8425,7437.5,7500,0.797,0
+UAVS.US,D,20160621,000000,7500,8475,7250,7250,2.7860000000000005,0
+UAVS.US,D,20160622,000000,7780,8450,7780,8450,0.024,0
+UAVS.US,D,20160623,000000,8747.5,8747.5,7250,7750,0.23399999999999999,0
+UAVS.US,D,20160624,000000,7500,8000,6750,7250,1.124,0
+UAVS.US,D,20160627,000000,7682.5,7750,6250,6502.5,2.109,0
+UAVS.US,D,20160628,000000,6627.5,7500,6625,7007.5,1.4080000000000001,0
+UAVS.US,D,20160629,000000,7500,7750,7000,7500,1.112,0
+UAVS.US,D,20160630,000000,7375,7450,6750,7000,0.983,0
+UAVS.US,D,20160701,000000,7500,7500,6625,7102.5,0.958,0
+UAVS.US,D,20160705,000000,6750,7250,6747.5,7065,0.6970000000000001,0
+UAVS.US,D,20160706,000000,7250,7250,6750,6752.5,0.139,0
+UAVS.US,D,20160707,000000,7090,7090,6500,6750,0.48600000000000004,0
+UAVS.US,D,20160708,000000,6927.5,6927.5,6502.5,6710,0.025,0
+UAVS.US,D,20160711,000000,6500,6955,6250,6627.5,3.424,0
+UAVS.US,D,20160712,000000,6957.5,7017.5,6250,6252.5,1.0590000000000002,0
+UAVS.US,D,20160713,000000,6732.5,6750,6592.5,6722.5,0.20500000000000002,0
+UAVS.US,D,20160714,000000,6252.5,7000,6252.5,6975,2.091,0
+UAVS.US,D,20160715,000000,7000,8735,6975,7412.5,20.748,0
+UAVS.US,D,20160718,000000,7782.5,14250,6500,6997.5,65.581,0
+UAVS.US,D,20160719,000000,6677.5,6997.5,5750,6622.5,9.031,0
+UAVS.US,D,20160720,000000,6750,6750,6250,6250,1.5890000000000002,0
+UAVS.US,D,20160721,000000,6250,6627.5,6000,6250,1.432,0
+UAVS.US,D,20160722,000000,6375,7997.5,6075,6805,36.596,0
+UAVS.US,D,20160725,000000,6700,7200,6575,6872.5,1.7180000000000002,0
+UAVS.US,D,20160726,000000,7422.5,7422.5,6507.5,7000,0.197,0
+UAVS.US,D,20160727,000000,7000,7000,6250,6900,0.9940000000000001,0
+UAVS.US,D,20160728,000000,6295,6825,6250,6250,0.524,0
+UAVS.US,D,20160729,000000,6972.5,6972.5,6250,6525,1.199,0
+UAVS.US,D,20160801,000000,6525,6750,6250,6275,4.624,0
+UAVS.US,D,20160802,000000,6275,6750,6187.5,6740,1.5990000000000002,0
+UAVS.US,D,20160803,000000,6187.5,7872.5,6187.5,7097.5,15.279000000000002,0
+UAVS.US,D,20160804,000000,6400,8000,6400,7000,6.182,0
+UAVS.US,D,20160805,000000,7000,7775,7000,7500,2.485,0
+UAVS.US,D,20160808,000000,7725,7725,7160,7500,0.389,0
+UAVS.US,D,20160809,000000,7672.5,8750,7500,7997.5,3.853,0
+UAVS.US,D,20160810,000000,7750,8250,7525,8000,1.742,0
+UAVS.US,D,20160811,000000,8050,10000,8000,9750,17.945999999999998,0
+UAVS.US,D,20160812,000000,9475,9475,8280,8430,2.6039999999999996,0
+UAVS.US,D,20160815,000000,8250,10865,7370,10500,5.797000000000001,0
+UAVS.US,D,20160816,000000,10500,10500,7750,8300,11.203,0
+UAVS.US,D,20160817,000000,8750,8750,7000,7500,5.327999999999999,0
+UAVS.US,D,20160818,000000,8500,20750,8252.5,13500,215.00099999999998,0
+UAVS.US,D,20160819,000000,13500,18725,13492,15177,106.49000000000001,0
+UAVS.US,D,20160822,000000,14253,15510,11402,12250,21.689,0
+UAVS.US,D,20160823,000000,11252,12250,8625,10500,19.418,0
+UAVS.US,D,20160824,000000,11025,11025,8800,10250,10.471,0
+UAVS.US,D,20160825,000000,11987,15000,10762,11195,16.925,0
+UAVS.US,D,20160826,000000,11250,11250,10000,10500,6.196000000000001,0
+UAVS.US,D,20160829,000000,9545,10712,9302.5,9805,1.5930000000000002,0
+UAVS.US,D,20160830,000000,9350,9788,9295,9638,2.625,0
+UAVS.US,D,20160831,000000,9500,9975,8750,9305,2.148,0
+UAVS.US,D,20160901,000000,8500,10000,8500,9250,0.741,0
+UAVS.US,D,20160902,000000,9250,12250,9250,10000,13.353,0
+UAVS.US,D,20160906,000000,10500,10500,9250,10002,3.958,0
+UAVS.US,D,20160907,000000,10502,10502,9250,9505,1.239,0
+UAVS.US,D,20160908,000000,9492.5,11250,9482.5,10875,17.939,0
+UAVS.US,D,20160909,000000,10125,14170,10125,10750,37.806,0
+UAVS.US,D,20160912,000000,12500,12500,9750,10250,5.957999999999999,0
+UAVS.US,D,20160913,000000,10250,10975,9812,10325,2.213,0
+UAVS.US,D,20160914,000000,9750,10850,9497.5,10430,5.095,0
+UAVS.US,D,20160915,000000,11125,11125,9500,10075,2.3280000000000003,0
+UAVS.US,D,20160916,000000,10075,10215,9500,9997,2.447,0
+UAVS.US,D,20160919,000000,9540,10250,9500,9500,1.798,0
+UAVS.US,D,20160920,000000,9540,9540,8000,8940,4.678,0
+UAVS.US,D,20160921,000000,9075,9075,8000,9000,6.901000000000001,0
+UAVS.US,D,20160922,000000,8950,8992.5,8067.5,8500,8.314,0
+UAVS.US,D,20160923,000000,8250,8487.5,7667.5,8000,3.967,0
+UAVS.US,D,20160926,000000,11000,11000,7617.5,7750,5.963,0
+UAVS.US,D,20160927,000000,7500,7695,7002.5,7002.5,1.854,0
+UAVS.US,D,20160928,000000,7250,9327.5,7000,8497.5,21.776999999999997,0
+UAVS.US,D,20160929,000000,9250,13598,8497.5,10498,84.05600000000001,0
+UAVS.US,D,20160930,000000,11020,11020,9250,9925,20.221,0
+UAVS.US,D,20161003,000000,9500,9875,9005,9452.5,6.067,0
+UAVS.US,D,20161004,000000,9070,9365,8250,8927.5,5.239,0
+UAVS.US,D,20161005,000000,9497.5,10500,9000,9750,4.66,0
+UAVS.US,D,20161006,000000,10237,10237,9000,9002.5,2.186,0
+UAVS.US,D,20161007,000000,9357.5,9455,9032.5,9057.5,1.891,0
+UAVS.US,D,20161010,000000,9425,9750,8875,9050,5.44,0
+UAVS.US,D,20161011,000000,9502,9922,8165,8890,1.7140000000000002,0
+UAVS.US,D,20161012,000000,8290,8705,8125,8252.5,2.935,0
+UAVS.US,D,20161013,000000,8250,8750,8000,8125,1.821,0
+UAVS.US,D,20161014,000000,8530,8687.5,7780,8025,2.9810000000000003,0
+UAVS.US,D,20161017,000000,7777.5,8137.5,7527.5,7527.5,2.4,0
+UAVS.US,D,20161018,000000,7625,8250,7550,7550,2.67,0
+UAVS.US,D,20161019,000000,7500,9750,7500,8192.5,24.489,0
+UAVS.US,D,20161020,000000,7802.5,8250,7625,8125,3.7060000000000004,0
+UAVS.US,D,20161021,000000,8250,8250,7750,8000,0.903,0
+UAVS.US,D,20161024,000000,7877.5,7972.5,7500,7735,2.608,0
+UAVS.US,D,20161025,000000,7750,7837.5,7500,7500,1.6580000000000001,0
+UAVS.US,D,20161026,000000,7500,8247.5,7375,7550,6.749,0
+UAVS.US,D,20161027,000000,7750,8500,6500,7700,28.784000000000002,0
+UAVS.US,D,20161028,000000,7675,7675,6875,7000,5.7379999999999995,0
+UAVS.US,D,20161031,000000,7175,7175,6750,6822.5,1.397,0
+UAVS.US,D,20161101,000000,6827.5,7497.5,6625,6625,1.345,0
+UAVS.US,D,20161102,000000,6750,7625,6625,6997.5,3.927,0
+UAVS.US,D,20161103,000000,6997.5,6997.5,6625,6625,0.8150000000000001,0
+UAVS.US,D,20161104,000000,6625,7125,6252.5,7000,3.6810000000000005,0
+UAVS.US,D,20161107,000000,7000,7000,6500,6735,1.875,0
+UAVS.US,D,20161108,000000,6730,6730,6252.5,6400,1.784,0
+UAVS.US,D,20161109,000000,6252.5,6502.5,6252.5,6500,2.6239999999999997,0
+UAVS.US,D,20161110,000000,6747.5,7252.5,6015,7010,5.619,0
+UAVS.US,D,20161111,000000,7000,7000,6522.5,7000,0.8640000000000001,0
+UAVS.US,D,20161114,000000,7000,7000,6392.5,6392.5,2.18,0
+UAVS.US,D,20161115,000000,6752.5,7252.5,6545,6545,19.219,0
+UAVS.US,D,20161116,000000,6870,7125,6290,7075,6.202999999999999,0
+UAVS.US,D,20161117,000000,7000,9000,6815,7875,30.988000000000003,0
+UAVS.US,D,20161118,000000,7725,8500,6892.5,7595,3.443,0
+UAVS.US,D,20161121,000000,7587.5,8750,7587.5,8550,8.352,0
+UAVS.US,D,20161122,000000,8550,8625,7242.5,8100,4.062,0
+UAVS.US,D,20161123,000000,7847.5,8465,7625,8002.5,1.422,0
+UAVS.US,D,20161125,000000,7672.5,7945,6500,7500,0.872,0
+UAVS.US,D,20161128,000000,7875,7960,7247.5,7622.5,1.8940000000000001,0
+UAVS.US,D,20161129,000000,7852.5,7852.5,6500,7000,2.11,0
+UAVS.US,D,20161130,000000,7502.5,9500,7360,8487.5,21.485,0
+UAVS.US,D,20161201,000000,8500,9750,7927.5,8000,20.117,0
+UAVS.US,D,20161202,000000,8000,8500,7250,7500,5.6770000000000005,0
+UAVS.US,D,20161205,000000,7250,8420,7180,7750,3.9339999999999997,0
+UAVS.US,D,20161206,000000,7500,7745,7325,7500,2.209,0
+UAVS.US,D,20161207,000000,7325,7750,7250,7337.5,1.565,0
+UAVS.US,D,20161208,000000,7250,8225,7180,7500,3.304,0
+UAVS.US,D,20161209,000000,8000,8687.5,7875,8425,8.039,0
+UAVS.US,D,20161212,000000,10000,11500,8450,9975,39.555,0
+UAVS.US,D,20161213,000000,7625,10000,7625,8525,16.591,0
+UAVS.US,D,20161214,000000,8250,9137.5,8250,9137.5,5.8420000000000005,0
+UAVS.US,D,20161215,000000,9225,9225,7652.5,8725,2.5540000000000003,0
+UAVS.US,D,20161216,000000,9250,9250,8255,9007.5,1.227,0
+UAVS.US,D,20161219,000000,9187.5,9250,8307.5,9250,2.215,0
+UAVS.US,D,20161220,000000,9250,9252.5,8250,8750,1.5180000000000002,0
+UAVS.US,D,20161221,000000,8375,8602.5,8000,8375,2.889,0
+UAVS.US,D,20161222,000000,8255,8627.5,8255,8475,0.44799999999999995,0
+UAVS.US,D,20161223,000000,8015,8700,8015,8500,0.526,0
+UAVS.US,D,20161227,000000,8125,8250,7625,7750,3.245,0
+UAVS.US,D,20161228,000000,8000,8000,7500,7550,0.788,0
+UAVS.US,D,20161229,000000,7927.5,7927.5,7500,7500,2.5540000000000003,0
+UAVS.US,D,20161230,000000,7520,7612.5,7250,7250,1.1500000000000001,0
+UAVS.US,D,20170103,000000,7250,8000,6835,7872.5,1.219,0
+UAVS.US,D,20170104,000000,8000,8000,7512.5,7570,0.998,0
+UAVS.US,D,20170105,000000,8000,8062.5,7250,7250,1.831,0
+UAVS.US,D,20170106,000000,7737.5,8250,7497.5,7750,1.2650000000000001,0
+UAVS.US,D,20170109,000000,7497.5,7997.5,7497.5,7625,0.6509999999999999,0
+UAVS.US,D,20170110,000000,7960,7962.5,6530,7372.5,2.301,0
+UAVS.US,D,20170111,000000,7500,7875,7387.5,7750,1.544,0
+UAVS.US,D,20170112,000000,7562.5,10000,7425,8017.5,17.654,0
+UAVS.US,D,20170113,000000,8417.5,8750,7662.5,7750,3.6550000000000002,0
+UAVS.US,D,20170117,000000,7375,8250,7375,7750,2.466,0
+UAVS.US,D,20170118,000000,8500,8670,7750,7875,2.089,0
+UAVS.US,D,20170119,000000,8250,8750,7760,8500,3.555,0
+UAVS.US,D,20170120,000000,8750,15700,8750,12250,60.287,0
+UAVS.US,D,20170123,000000,12500,12500,8775,11250,18.457,0
+UAVS.US,D,20170124,000000,11750,11750,10000,11250,7.1739999999999995,0
+UAVS.US,D,20170125,000000,12000,12122,11250,12005,5.223,0
+UAVS.US,D,20170126,000000,12225,15000,12140,14250,19.242,0
+UAVS.US,D,20170127,000000,14962,17000,14500,16500,29.192,0
+UAVS.US,D,20170130,000000,17500,20228,16750,19250,42.847,0
+UAVS.US,D,20170131,000000,17500,18000,14745,16210,24.846,0
+UAVS.US,D,20170201,000000,16250,16250,12558,13500,12.889000000000001,0
+UAVS.US,D,20170202,000000,13750,14500,11752,13775,9.274,0
+UAVS.US,D,20170203,000000,14750,14750,12750,13750,4.4239999999999995,0
+UAVS.US,D,20170206,000000,16000,16000,13000,13250,4.942,0
+UAVS.US,D,20170207,000000,12750,14000,12512,12825,3.6550000000000002,0
+UAVS.US,D,20170208,000000,13465,13490,12500,12558,4.274,0
+UAVS.US,D,20170209,000000,13185,13198,11750,12500,4.973,0
+UAVS.US,D,20170210,000000,11500,13750,11500,11800,10.216000000000001,0
+UAVS.US,D,20170213,000000,11780,12743,11375,12000,5.5120000000000005,0
+UAVS.US,D,20170214,000000,12500,12500,11250,11500,1.9380000000000002,0
+UAVS.US,D,20170215,000000,11750,11750,10250,10535,5.167999999999999,0
+UAVS.US,D,20170216,000000,11000,11232,9750,10300,7.3629999999999995,0
+UAVS.US,D,20170217,000000,10815,12250,9835,11542,9.036,0
+UAVS.US,D,20170221,000000,14500,14935,11500,12000,11.270999999999999,0
+UAVS.US,D,20170222,000000,12000,12498,10552,11042,6.33,0
+UAVS.US,D,20170223,000000,11000,11500,10250,10502,2.527,0
+UAVS.US,D,20170224,000000,10625,11000,10250,10778,2.236,0
+UAVS.US,D,20170227,000000,11500,11500,9502,10300,6.972,0
+UAVS.US,D,20170228,000000,9750,10250,7652.5,9250,4.493,0
+UAVS.US,D,20170301,000000,8500,9618,8500,9005,3.122,0
+UAVS.US,D,20170302,000000,9090,9675,8750,9390,3.273,0
+UAVS.US,D,20170303,000000,9500,10198,9500,10000,2.204,0
+UAVS.US,D,20170306,000000,10500,10500,9342.5,9700,2.301,0
+UAVS.US,D,20170307,000000,10185,10185,7832.5,8750,5.1370000000000005,0
+UAVS.US,D,20170308,000000,9500,9585,9000,9247.5,2.7039999999999997,0
+UAVS.US,D,20170309,000000,9000,9000,9000,9000,2.85,0
+UAVS.US,D,20170310,000000,9000,9500,9000,9250,1.109,0
+UAVS.US,D,20170313,000000,9750,9750,9250,9252.5,2.444,0
+UAVS.US,D,20170314,000000,9950,9950,8750,9212.5,0.904,0
+UAVS.US,D,20170315,000000,9580,9673,9000,9157.5,1.325,0
+UAVS.US,D,20170316,000000,9615,9625,8000,8002.5,5.127000000000001,0
+UAVS.US,D,20170317,000000,9592,9592,8743.3,8997.5,1.6030000000000002,0
+UAVS.US,D,20170320,000000,9445,9495,8787.5,9495,2.362,0
+UAVS.US,D,20170321,000000,9538,9538,8750,9250,1.432,0
+UAVS.US,D,20170322,000000,8752.5,9250,8625,8867.5,1.175,0
+UAVS.US,D,20170323,000000,8750,8867.5,8005,8427.5,2.218,0
+UAVS.US,D,20170324,000000,8060,8750,8000,8510,1.2890000000000001,0
+UAVS.US,D,20170327,000000,9462.5,9462.5,8250,8650,2.07,0
+UAVS.US,D,20170328,000000,8250,8767.5,8000,8270,1.736,0
+UAVS.US,D,20170329,000000,8675,9618,8625,9002.5,12.362,0
+UAVS.US,D,20170330,000000,9452.5,9500,8500,9250,6.314,0
+UAVS.US,D,20170331,000000,9475,9475,8550,9000,2.1350000000000002,0
+UAVS.US,D,20170403,000000,9000,9375,8772.5,8775,0.63,0
+UAVS.US,D,20170404,000000,8300,9000,8300,8875,1.6630000000000003,0
+UAVS.US,D,20170405,000000,8557.5,12000,8362.5,9340,23.166999999999998,0
+UAVS.US,D,20170406,000000,9340,9702,8500,9250,2.736,0
+UAVS.US,D,20170407,000000,9500,10050,9375,9618,20.849,0
+UAVS.US,D,20170410,000000,16000,28750,15000,16000,181.335,0
+UAVS.US,D,20170411,000000,12500,14750,10250,13750,38.334,0
+UAVS.US,D,20170412,000000,12750,14048,11750,11750,8.531,0
+UAVS.US,D,20170413,000000,11250,13625,11250,12500,7.617999999999999,0
+UAVS.US,D,20170417,000000,12500,12500,10000,10750,9.049,0
+UAVS.US,D,20170418,000000,11288,11315,10000,10250,3.3680000000000003,0
+UAVS.US,D,20170419,000000,10762,10998,10500,10630,1.4380000000000002,0
+UAVS.US,D,20170420,000000,11000,11250,10502,11200,3.3280000000000003,0
+UAVS.US,D,20170421,000000,11250,11480,10500,10500,3.955,0
+UAVS.US,D,20170424,000000,10250,10750,10002,10505,2.67,0
+UAVS.US,D,20170425,000000,10750,10998,10400,10750,1.834,0
+UAVS.US,D,20170426,000000,11248,12500,10885,11780,5.347,0
+UAVS.US,D,20170427,000000,11750,13000,10650,12712,6.995,0
+UAVS.US,D,20170428,000000,13500,16000,12000,12300,48.218999999999994,0
+UAVS.US,D,20170501,000000,12000,12250,10250,11500,16.733,0
+UAVS.US,D,20170502,000000,11250,11250,9958,10500,11.972999999999999,0
+UAVS.US,D,20170503,000000,10250,10750,9000,10000,8.456,0
+UAVS.US,D,20170504,000000,9250,9842,8502.5,9225,9.28,0
+UAVS.US,D,20170505,000000,8750,9714,8750,9500,5.692,0
+UAVS.US,D,20170508,000000,9975,9975,8630,8655,6.146000000000001,0
+UAVS.US,D,20170509,000000,8500,8750,7687.5,7687.5,12.033,0
+UAVS.US,D,20170510,000000,8070,9250,7325,8125,40.987,0
+UAVS.US,D,20170511,000000,8000,8137.5,7717.5,7840,14.447000000000001,0
+UAVS.US,D,20170512,000000,7687.5,8045,7587.5,7742.5,4.574,0
+UAVS.US,D,20170515,000000,8000,8500,7640,7992.5,16.005,0
+UAVS.US,D,20170516,000000,7992.5,7992.5,7000,7350,13.747,0
+UAVS.US,D,20170517,000000,7717.5,7717.5,6750,7000,5.733,0
+UAVS.US,D,20170518,000000,6750,7467.5,6750,7250,4.607,0
+UAVS.US,D,20170519,000000,8250,8250,6750,7250,11.153,0
+UAVS.US,D,20170522,000000,7612.5,7750,7250,7750,9.513,0
+UAVS.US,D,20170523,000000,7750,7750,7390,7487.5,6.422000000000001,0
+UAVS.US,D,20170524,000000,7500,8125,7250,8125,4.447,0
+UAVS.US,D,20170525,000000,7500,7500,6755,7170,9.411,0
+UAVS.US,D,20170526,000000,7170,7325,6800,7325,4.157,0
+UAVS.US,D,20170530,000000,6500,7247.5,6500,6697.5,9.409,0
+UAVS.US,D,20170531,000000,6750,6895,6250,6385,8.177999999999999,0
+UAVS.US,D,20170601,000000,6702.5,7000,6250,6497.5,8.747,0
+UAVS.US,D,20170602,000000,6820,7000,6125,7000,9.269,0
+UAVS.US,D,20170605,000000,7000,7000,5282.5,6150,14.084000000000001,0
+UAVS.US,D,20170606,000000,6447.5,6447.5,6095,6445,6.731000000000001,0
+UAVS.US,D,20170607,000000,6447.5,6447.5,6075,6125,4.613,0
+UAVS.US,D,20170608,000000,6217.5,11750,6217.5,7095,150.31,0
+UAVS.US,D,20170609,000000,7095,7095,6375,6875,19.558,0
+UAVS.US,D,20170612,000000,7225,7662.5,6750,7250,10.383,0
+UAVS.US,D,20170613,000000,7000,7332.5,6775,7000,9.38,0
+UAVS.US,D,20170614,000000,7250,7250,6375,6747.5,12.716,0
+UAVS.US,D,20170615,000000,7000,7250,6750,6957.5,5.912000000000001,0
+UAVS.US,D,20170616,000000,6750,8000,6500,8000,4.388,0
+UAVS.US,D,20170619,000000,7250,7250,6537.5,7000,8.959,0
+UAVS.US,D,20170620,000000,6750,7112.5,6507.5,6507.5,7.73,0
+UAVS.US,D,20170621,000000,6832.5,7025,6525,6965,12.258,0
+UAVS.US,D,20170622,000000,6997.5,8500,6777.5,7375,65.683,0
+UAVS.US,D,20170623,000000,7725,7742.5,6912.5,7037.5,14.602,0
+UAVS.US,D,20170626,000000,7250,7375,7000,7005,5.644,0
+UAVS.US,D,20170627,000000,6752.5,7589.4,6752.5,7000,13.729000000000001,0
+UAVS.US,D,20170628,000000,7000,7462.5,7000,7250,7.062,0
+UAVS.US,D,20170629,000000,7495,8125,7050,7875,33.092,0
+UAVS.US,D,20170630,000000,8375,8375,7125,8000,18.82,0
+UAVS.US,D,20170703,000000,7525,8000,7250,7500,7.024,0
+UAVS.US,D,20170705,000000,7500,7500,7125,7125,6.316000000000001,0
+UAVS.US,D,20170706,000000,7500,7500,7000,7252.5,6.48,0
+UAVS.US,D,20170707,000000,7615,7615,7012.5,7500,6.776000000000001,0
+UAVS.US,D,20170710,000000,7300,8562.5,7050,8000,54.266000000000005,0
+UAVS.US,D,20170711,000000,8250,8263.4,7240,7480,36.653000000000006,0
+UAVS.US,D,20170712,000000,7250,7675,7005,7125,13.585,0
+UAVS.US,D,20170713,000000,7472.5,7970,7065,7375,34.379000000000005,0
+UAVS.US,D,20170714,000000,7377.5,7675,7375,7612.5,8.592,0
+UAVS.US,D,20170717,000000,7992.5,10430,7625,9500,96.494,0
+UAVS.US,D,20170718,000000,10237,11500,8000,8325,100.796,0
+UAVS.US,D,20170719,000000,8275,8750,7500,8675,25.543000000000003,0
+UAVS.US,D,20170720,000000,8687.5,8687.5,7800,8200,13.814000000000002,0
+UAVS.US,D,20170721,000000,8250,8260,7577.5,8070,13.856,0
+UAVS.US,D,20170724,000000,8425,8425,7577.5,7777.5,5.096,0
+UAVS.US,D,20170725,000000,7500,8125,7500,7757.5,9.663,0
+UAVS.US,D,20170726,000000,8145,8362.5,7750,8197.5,10.944,0
+UAVS.US,D,20170727,000000,7570,8195,7570,7947.5,7.315,0
+UAVS.US,D,20170728,000000,8250,8250,7625,8140,8.107000000000001,0
+UAVS.US,D,20170731,000000,8150,8150,7750,7777.5,6.064,0
+UAVS.US,D,20170801,000000,7750,8000,7525,7750,5.542999999999999,0
+UAVS.US,D,20170802,000000,7687.5,8000,7625,7857.5,4.76,0
+UAVS.US,D,20170803,000000,7962.5,7975,7675,7675,4.667,0
+UAVS.US,D,20170804,000000,7750,7995,7675,7765,4.4750000000000005,0
+UAVS.US,D,20170807,000000,7997.5,7997.5,7675,7775,5.537000000000001,0
+UAVS.US,D,20170808,000000,8000,8050,7775,7850,5.792000000000001,0
+UAVS.US,D,20170809,000000,7850,7940,7625,7625,4.304,0
+UAVS.US,D,20170810,000000,7750,8047.5,7625,7950,5.062,0
+UAVS.US,D,20170811,000000,7950,7950,7625,7715,4.747,0
+UAVS.US,D,20170814,000000,8100,8137.5,7630,7787.5,3.21,0
+UAVS.US,D,20170815,000000,7750,7787.5,7050,7492.5,7.532000000000001,0
+UAVS.US,D,20170816,000000,7625,7625,7150,7367.5,3.805,0
+UAVS.US,D,20170817,000000,7525,8132.5,7367.5,7415,6.33,0
+UAVS.US,D,20170818,000000,7500,7737.5,7375,7625,5.335,0
+UAVS.US,D,20170821,000000,7625,8000,7000,7250,12.248,0
+UAVS.US,D,20170822,000000,7612.5,7875,7250,7250,9.31,0
+UAVS.US,D,20170823,000000,7425,7425,7050,7060,5.646,0
+UAVS.US,D,20170824,000000,7300,7412.5,7000,7150,4.592,0
+UAVS.US,D,20170825,000000,7400,7400,7000,7087.5,4.512,0
+UAVS.US,D,20170828,000000,7125,7265,7125,7145,3.9760000000000004,0
+UAVS.US,D,20170829,000000,7500,7500,7000,7197.5,4.6530000000000005,0
+UAVS.US,D,20170830,000000,7375,7375,6505,7232.5,5.785,0
+UAVS.US,D,20170831,000000,7250,7730,7232.5,7475,9.682,0
+UAVS.US,D,20170901,000000,7847.5,8000,7250,7550,7.245,0
+UAVS.US,D,20170905,000000,8000,8000,7500,7505,7.519,0
+UAVS.US,D,20170906,000000,7575,8000,7500,8000,4.825,0
+UAVS.US,D,20170907,000000,8250,8250,7550,7625,4.171,0
+UAVS.US,D,20170908,000000,8000,8000,7375,7410,5.172000000000001,0
+UAVS.US,D,20170911,000000,7750,7750,7382.5,7612.5,3.923,0
+UAVS.US,D,20170912,000000,7875,7940,7400,7500,2.572,0
+UAVS.US,D,20170913,000000,7500,7875,7250,7875,5.1450000000000005,0
+UAVS.US,D,20170914,000000,7412.5,7750,7235,7745,7.901000000000001,0
+UAVS.US,D,20170915,000000,7425,7625,7250,7250,2.45,0
+UAVS.US,D,20170918,000000,7027.5,7625,7027.5,7400,7.006,0
+UAVS.US,D,20170919,000000,7375,7650,7255,7462.5,2.679,0
+UAVS.US,D,20170920,000000,7462.5,7600,7380,7547.5,2.964,0
+UAVS.US,D,20170921,000000,7875,11125,7275,7601.4,119.49000000000001,0
+UAVS.US,D,20170922,000000,7750,7915,7250,7500,23.641,0
+UAVS.US,D,20170925,000000,7875,8250,7500,7625,9.36,0
+UAVS.US,D,20170926,000000,7875,7875,7375,7750,7.312,0
+UAVS.US,D,20170927,000000,7750,7875,7507.5,7557.5,4.555,0
+UAVS.US,D,20170928,000000,7750,7750,7530,7750,4.067,0
+UAVS.US,D,20170929,000000,7500,7575,7500,7530,3.4080000000000004,0
+UAVS.US,D,20171002,000000,7525,7525,7250,7415,7.16,0
+UAVS.US,D,20171003,000000,7417.5,7500,7177.5,7250,5.152,0
+UAVS.US,D,20171004,000000,7487.5,7487.5,7125,7192.5,4.947,0
+UAVS.US,D,20171005,000000,7350,7372.5,7195,7250,1.907,0
+UAVS.US,D,20171006,000000,7447.5,7447.5,7125,7175,3.362,0
+UAVS.US,D,20171009,000000,7250,7250,7047.5,7075,4.228,0
+UAVS.US,D,20171010,000000,7247.5,7247.5,6972.5,7000,3.6810000000000005,0
+UAVS.US,D,20171011,000000,7050,7050,6750,7002.5,3.859,0
+UAVS.US,D,20171012,000000,7025,7025,6812.5,6875,3.007,0
+UAVS.US,D,20171013,000000,7167.5,7167.8,6307.5,6687.5,6.106000000000001,0
+UAVS.US,D,20171016,000000,6687.5,6847.5,6687.5,6750.2,1.7750000000000001,0
+UAVS.US,D,20171017,000000,6875,6875,6350,6750,2.669,0
+UAVS.US,D,20171018,000000,6425,6750,6425,6537.5,2.457,0
+UAVS.US,D,20171019,000000,6502.5,6777.5,6502.5,6775,0.629,0
+UAVS.US,D,20171020,000000,14750,21250,9500,9750,1054.267,0
+UAVS.US,D,20171023,000000,10000,10000,7575,8000,126.474,0
+UAVS.US,D,20171024,000000,7750,7975,7250,7600,45.468,0
+UAVS.US,D,20171025,000000,7600,7602.5,6750,6877.5,53.808,0
+UAVS.US,D,20171026,000000,7125,7475,6625,7062.5,40.402,0
+UAVS.US,D,20171027,000000,7050,7050,6425,6750,25.404,0
+UAVS.US,D,20171030,000000,6737.5,7250,6500,6850,41.141000000000005,0
+UAVS.US,D,20171031,000000,7250,7250,6575,6795,18.456,0
+UAVS.US,D,20171101,000000,7192.5,7245,6560,6610,14.25,0
+UAVS.US,D,20171102,000000,6872.5,7450,6547.5,7000,58.565,0
+UAVS.US,D,20171103,000000,7350,7400,6762.5,7000,17.405,0
+UAVS.US,D,20171106,000000,7000,8625,6747.5,8500,195.16,0
+UAVS.US,D,20171107,000000,9750,10250,7530,8000,315.684,0
+UAVS.US,D,20171108,000000,8200,8750,7000,7000,117.374,0
+UAVS.US,D,20171109,000000,7500,7750,6875,7225,60.730000000000004,0
+UAVS.US,D,20171110,000000,7127.5,8500,7125,7995,133.113,0
+UAVS.US,D,20171113,000000,8500,8500,7250,7390,58.148,0
+UAVS.US,D,20171114,000000,7697.5,7750,7407.8,7632.5,28.545,0
+UAVS.US,D,20171115,000000,7750,8372.5,7500,7500,39.651,0
+UAVS.US,D,20171116,000000,7862.5,7875,7312.5,7600,31.067,0
+UAVS.US,D,20171117,000000,7725,7725,7377.5,7492.5,21.557,0
+UAVS.US,D,20171120,000000,7650,7650,7125,7130,26.75,0
+UAVS.US,D,20171121,000000,7125,7185,6802.5,7000,47.716,0
+UAVS.US,D,20171122,000000,7125,7145,6800,6802.5,34.032,0
+UAVS.US,D,20171124,000000,6890,6975,6750,6810,13.356,0
+UAVS.US,D,20171127,000000,6800,6850,6300,6470,44.723000000000006,0
+UAVS.US,D,20171128,000000,6500,6925,6250,6675,39.576,0
+UAVS.US,D,20171129,000000,6925,6925,6415,6520,16.089000000000002,0
+UAVS.US,D,20171130,000000,6300,7225,6300,6862.5,81,0
+UAVS.US,D,20171201,000000,6877.5,7225,6557.5,6750,38.867,0
+UAVS.US,D,20171204,000000,6750,6925,6400,6525,20.431,0
+UAVS.US,D,20171205,000000,6550,6575,6125,6302.5,17.892,0
+UAVS.US,D,20171206,000000,6432.5,6432.5,5500,6000,32.456,0
+UAVS.US,D,20171207,000000,5750,6062.5,5650,5875,12.447000000000001,0
+UAVS.US,D,20171208,000000,5875,7120,5562.5,6637.5,57.736000000000004,0
+UAVS.US,D,20171211,000000,6450,6637.5,6040,6250,15.498,0
+UAVS.US,D,20171212,000000,6000,6160,5812.5,6012.5,18.698,0
+UAVS.US,D,20171213,000000,5902.5,6220,5902.5,5945,11.193,0
+UAVS.US,D,20171214,000000,5750,6095,5750,5925,24.12,0
+UAVS.US,D,20171215,000000,5862.5,6000,5775,5777.5,8.755,0
+UAVS.US,D,20171218,000000,5997.5,5997.5,5750,5862.5,10.082,0
+UAVS.US,D,20171219,000000,5862.5,5995,5752.5,5862.5,9.046000000000001,0
+UAVS.US,D,20171220,000000,5800,5857.5,5500,5600,20.875,0
+UAVS.US,D,20171221,000000,5750,5917.5,5550,5692.5,23.846,0
+UAVS.US,D,20171222,000000,5975,5975,5580,5817.5,8.859,0
+UAVS.US,D,20171226,000000,6000,6000,5250,5625,22.407,0
+UAVS.US,D,20171227,000000,5775,6000,5545,5625,27.570999999999998,0
+UAVS.US,D,20171228,000000,6247.5,6250,5500,5677.5,42.967,0
+UAVS.US,D,20171229,000000,5747.5,5747.5,4947.5,5500,26.161,0
+UAVS.US,D,20180102,000000,5875,6000,5250,5425,17.818,0
+UAVS.US,D,20180103,000000,5500,6622.5,5057.5,6500,181.58900000000003,0
+UAVS.US,D,20180104,000000,6500,6502.5,5500,5575.3,83.087,0
+UAVS.US,D,20180105,000000,5750,5887.5,5125,5410,60.84,0
+UAVS.US,D,20180108,000000,5625,5625,5212.5,5350,47.297,0
+UAVS.US,D,20180109,000000,5642.5,5812.5,5350,5475,151.705,0
+UAVS.US,D,20180110,000000,5500,5725,5187.5,5725,63.215,0
+UAVS.US,D,20180111,000000,5497.5,5750,5250,5437.5,90.486,0
+UAVS.US,D,20180112,000000,5497.5,5500,5295,5350,23.927,0
+UAVS.US,D,20180116,000000,5400,5450,5222.5,5250,59.275,0
+UAVS.US,D,20180117,000000,5250,5332.5,4050,5050,96.83200000000001,0
+UAVS.US,D,20180118,000000,5250,5250,4652.5,4837.5,42.97,0
+UAVS.US,D,20180119,000000,4997.5,5125,4650,4875.2,55.913999999999994,0
+UAVS.US,D,20180122,000000,5250,5250,4922.5,5000,28.514000000000003,0
+UAVS.US,D,20180123,000000,5250,5450,4937.5,5032.5,93.59700000000001,0
+UAVS.US,D,20180124,000000,5045,5250,5002.5,5097.5,20.76,0
+UAVS.US,D,20180125,000000,5057.5,5375,5057.5,5175,65.942,0
+UAVS.US,D,20180126,000000,5302.5,5322.5,4950,5105,38.681,0
+UAVS.US,D,20180129,000000,5000,5107.5,4950,5037.5,27.169,0
+UAVS.US,D,20180130,000000,5037.5,5175,4750,4875,59.426,0
+UAVS.US,D,20180131,000000,5000,5000,4762.5,4832.5,21.5,0
+UAVS.US,D,20180201,000000,4875,5000,4750,4825,50.019,0
+UAVS.US,D,20180202,000000,4925,4925,4725,4750,22.121,0
+UAVS.US,D,20180205,000000,4750,5000,4650,4762.5,60.231,0
+UAVS.US,D,20180206,000000,4997.5,4997.5,4285,4460,34.202,0
+UAVS.US,D,20180207,000000,4460,4622.5,4375,4477.5,17.175,0
+UAVS.US,D,20180208,000000,4455,4550,4377.5,4377.5,17.868,0
+UAVS.US,D,20180209,000000,4500,4500,2750,3952.5,55.854,0
+UAVS.US,D,20180212,000000,4162.5,4325,3970,4000,41.703,0
+UAVS.US,D,20180213,000000,4120,4225,4000,4040,13.612,0
+UAVS.US,D,20180214,000000,4025,4162.5,4000,4000,14.954,0
+UAVS.US,D,20180215,000000,4002.5,4150,3937.5,4032.5,51.370000000000005,0
+UAVS.US,D,20180216,000000,4172.5,4450,3937.5,4300,33.941,0
+UAVS.US,D,20180220,000000,4442.5,4442.5,4175,4200,21.892,0
+UAVS.US,D,20180221,000000,4347.5,4347.5,3975,4100,14.637,0
+UAVS.US,D,20180222,000000,4115,4250,3950,4157.5,13.468,0
+UAVS.US,D,20180223,000000,4225,4225,4000,4107.5,10.334000000000001,0
+UAVS.US,D,20180226,000000,4025,4120,3752.5,4042.5,18.008,0
+UAVS.US,D,20180227,000000,4037.5,4042.5,3752.5,3790,17.579,0
+UAVS.US,D,20180228,000000,3877.5,4090,3750,4075,31.147,0
+UAVS.US,D,20180301,000000,4200,4200,3750,3855,11.702,0
+UAVS.US,D,20180302,000000,3875,3925,3762.5,3925,17.240000000000002,0
+UAVS.US,D,20180305,000000,3922.5,3925,3750,3887.5,13.609000000000002,0
+UAVS.US,D,20180306,000000,3825,3872.5,3687.5,3687.5,21.693,0
+UAVS.US,D,20180307,000000,3775,3862.5,3700,3720,12.86,0
+UAVS.US,D,20180308,000000,3862.5,4495,3750,3950,84.897,0
+UAVS.US,D,20180309,000000,4175,4747.5,4125,4675,161.132,0
+UAVS.US,D,20180312,000000,5015,6197.5,5015,5745,298.345,0
+UAVS.US,D,20180313,000000,6000,6000,5000,5123.6,140.036,0
+UAVS.US,D,20180314,000000,5377.5,5377.5,4685,5092.5,62.81100000000001,0
+UAVS.US,D,20180315,000000,5117.5,5237.5,4685,4855,39.088,0
+UAVS.US,D,20180316,000000,5100,5100,4750,4862.5,40.122,0
+UAVS.US,D,20180319,000000,5325,12500,5000,7275,1628.0929999999998,0
+UAVS.US,D,20180320,000000,8750,12122,8000,9000,1966.0120000000002,0
+UAVS.US,D,20180321,000000,10500,10950,7250,7575,603.8340000000001,0
+UAVS.US,D,20180322,000000,6225,6505,5075,5207.5,389.881,0
+UAVS.US,D,20180323,000000,4750,4970,4037.5,4287.5,305.428,0
+UAVS.US,D,20180326,000000,4492.5,6750,4350,5127.5,455.87199999999996,0
+UAVS.US,D,20180327,000000,6100,7550,5220,6330,59.047,0
+UAVS.US,D,20180328,000000,6960,9769.9,5320,5469.9,467.92300000000006,0
+UAVS.US,D,20180329,000000,5520,5650,3550,4330,290.976,0
+UAVS.US,D,20180402,000000,3830,5290,3801,4726.4,319.89,0
+UAVS.US,D,20180403,000000,5230,5240,4350.1,4750,254.921,0
+UAVS.US,D,20180404,000000,4700,5350,4550,4960,353.23699999999997,0
+UAVS.US,D,20180405,000000,5200,5200,4750,5190,157.381,0
+UAVS.US,D,20180406,000000,4810,5400,4660,4960,235.255,0
+UAVS.US,D,20180409,000000,4940,4940,4500,4500,205.755,0
+UAVS.US,D,20180410,000000,4530,4860,3750,4090,263.733,0
+UAVS.US,D,20180411,000000,4050,4500,3760,4330,358.205,0
+UAVS.US,D,20180412,000000,4500,5030,4010,4700,343.396,0
+UAVS.US,D,20180413,000000,4750,4800,4200,4490,312.207,0
+UAVS.US,D,20180416,000000,4420,4577.6,4000,4070,170.05400000000003,0
+UAVS.US,D,20180417,000000,4050,4500,3914.1,4310,411.529,0
+UAVS.US,D,20180418,000000,4320,4750,4300,4450,324.453,0
+UAVS.US,D,20180419,000000,4480,4495,4150,4350,207.077,0
+UAVS.US,D,20180420,000000,4310,4310,3970,4000,212.972,0
+UAVS.US,D,20180423,000000,4010,4068.1,3530,3690,256.047,0
+UAVS.US,D,20180424,000000,3710,4100,3123,3440,617.211,0
+UAVS.US,D,20180425,000000,3980,4500,3420,3640,3230.495,0
+UAVS.US,D,20180426,000000,3600,3630,2640,2680,883.6060000000001,0
+UAVS.US,D,20180427,000000,2660,2820,2200,2360,508.3,0
+UAVS.US,D,20180430,000000,2440,2530,1900,2150,575.512,0
+UAVS.US,D,20180501,000000,2320,2410,1900,2110,559.39,0
+UAVS.US,D,20180502,000000,2180,2180,1940,2010,204.967,0
+UAVS.US,D,20180503,000000,1990,2089,1750,1840,382.701,0
+UAVS.US,D,20180504,000000,1840,2320,1610.1,2040,856.4630000000001,0
+UAVS.US,D,20180507,000000,2410,2410,1940,1970,396.67800000000005,0
+UAVS.US,D,20180508,000000,2050,2118.9,1850,1950,182.8,0
+UAVS.US,D,20180509,000000,2060,2400,1940,2130,884.6880000000001,0
+UAVS.US,D,20180510,000000,2210,2210,2011,2100,213.358,0
+UAVS.US,D,20180511,000000,2100,2100,1930,1990,182.222,0
+UAVS.US,D,20180514,000000,2050,2175.8,1880,2042.9,308.40500000000003,0
+UAVS.US,D,20180515,000000,2150,2249,1971,2020,757.663,0
+UAVS.US,D,20180516,000000,2060,2069,1980,1990,117.079,0
+UAVS.US,D,20180517,000000,2050,2220,1990,2110,340.76300000000003,0
+UAVS.US,D,20180518,000000,2110,2500,2110,2450,1062.6660000000002,0
+UAVS.US,D,20180521,000000,2650,3490,2600,2930,3916.653,0
+UAVS.US,D,20180522,000000,2950,3000,2410,2540,744.5930000000001,0
+UAVS.US,D,20180523,000000,2410,2650,2395,2550,240.479,0
+UAVS.US,D,20180524,000000,2620,2620,2210,2270,167.636,0
+UAVS.US,D,20180525,000000,2340,2359,2138,2260,187.137,0
+UAVS.US,D,20180529,000000,2230,2450,2120,2330,200.09099999999998,0
+UAVS.US,D,20180530,000000,2380,2389,2230,2330,129.333,0
+UAVS.US,D,20180531,000000,2310,2500,2210,2330,180.778,0
+UAVS.US,D,20180601,000000,2360,2400,2260,2330,111.43799999999999,0
+UAVS.US,D,20180604,000000,2310,2490,2300,2370,233.413,0
+UAVS.US,D,20180605,000000,2390,2391.8,2110,2220,135.717,0
+UAVS.US,D,20180606,000000,2370,2370,2000,2220,195.438,0
+UAVS.US,D,20180607,000000,2220,2290,2120,2190,158.114,0
+UAVS.US,D,20180608,000000,2160,2310,2160,2290,98.719,0
+UAVS.US,D,20180611,000000,2330,2330,2160,2179.9,83.41,0
+UAVS.US,D,20180612,000000,2180,2215,2101.9,2200,73.94800000000001,0
+UAVS.US,D,20180613,000000,2200,2200,2110.4,2140,56.033,0
+UAVS.US,D,20180614,000000,2140,2200,2140,2184.2,44.963,0
+UAVS.US,D,20180615,000000,2260,2270,2120,2180,130.781,0
+UAVS.US,D,20180618,000000,2160,2250,1900,2080,169.486,0
+UAVS.US,D,20180619,000000,2100,2100,2020,2060,54.149,0
+UAVS.US,D,20180620,000000,2050,2064.1,1950,2005,90.47,0
+UAVS.US,D,20180621,000000,2080,2080,1920,1959,65.827,0
+UAVS.US,D,20180622,000000,2000,2140,1962.7,2126.3,114.794,0
+UAVS.US,D,20180625,000000,2080,2113.7,2000,2050,28.721,0
+UAVS.US,D,20180626,000000,2040,2109,1971,2040,77.288,0
+UAVS.US,D,20180627,000000,2160,2870,1950,1980,793.1039999999999,0
+UAVS.US,D,20180628,000000,1980,1996.4,1751,1839.9,192.19,0
+UAVS.US,D,20180629,000000,1850,2040,1780,1820,123.046,0
+UAVS.US,D,20180702,000000,1800,1809,1520,1711,193.02,0
+UAVS.US,D,20180703,000000,1710,1716.4,1621.8,1650.1,71.684,0
+UAVS.US,D,20180705,000000,1730,2020,1650,1770,438.27,0
+UAVS.US,D,20180706,000000,1890,1910,1670.1,1710,140.863,0
+UAVS.US,D,20180709,000000,1710,1850,1670,1770,218.55900000000003,0
+UAVS.US,D,20180710,000000,1840,1840,1731,1740,61.669,0
+UAVS.US,D,20180711,000000,1810,1810,1720,1809.9,82.726,0
+UAVS.US,D,20180712,000000,1820,1850,1760,1850,133.159,0
+UAVS.US,D,20180713,000000,1950,1950,1780,1879,90.93100000000001,0
+UAVS.US,D,20180716,000000,1860,1870.8,1720,1750,96.007,0
+UAVS.US,D,20180717,000000,1750,1880,1750,1839,122.334,0
+UAVS.US,D,20180718,000000,1900,1909.9,1760,1859,48.801,0
+UAVS.US,D,20180719,000000,1840,1920,1840,1870,51.434,0
+UAVS.US,D,20180720,000000,1940,2030,1680,1810.1,326.059,0
+UAVS.US,D,20180723,000000,1850,1899.8,1730,1840,68.49,0
+UAVS.US,D,20180724,000000,2119,2130,1740,2119,738.417,0
+UAVS.US,D,20180725,000000,1900,2030,1790,1820,220.155,0
+UAVS.US,D,20180726,000000,1890,1900,1810,1810,72.171,0
+UAVS.US,D,20180727,000000,1900,1900,1750,1790,58.272,0
+UAVS.US,D,20180730,000000,1860,1860,1700,1730,97.338,0
+UAVS.US,D,20180731,000000,1860,2100,1750,1809.9,767.279,0
+UAVS.US,D,20180801,000000,1850,1850,1750,1760,71.561,0
+UAVS.US,D,20180802,000000,1740,1789,1650,1650,102.01299999999999,0
+UAVS.US,D,20180803,000000,1740,1740,1650,1650,62.873999999999995,0
+UAVS.US,D,20180806,000000,1720,1720,1661,1710,42.218,0
+UAVS.US,D,20180807,000000,1710,1780,1661,1750,43.335,0
+UAVS.US,D,20180808,000000,1750,1820,1631,1670,244.471,0
+UAVS.US,D,20180809,000000,1770,1780,1670,1730,60.71,0
+UAVS.US,D,20180810,000000,1700,1770,1680.1,1720,40.746,0
+UAVS.US,D,20180813,000000,1750.1,1773.2,1701.3,1720,22.237,0
+UAVS.US,D,20180814,000000,1780,1780,1680.1,1740,14.907,0
+UAVS.US,D,20180815,000000,2100,2100,1740,1800,161.099,0
+UAVS.US,D,20180816,000000,2200,2200,1851,1870,138.967,0
+UAVS.US,D,20180817,000000,1960,1970,1810,1900,52.132,0
+UAVS.US,D,20180820,000000,2000,2000,1710,1720,78.52,0
+UAVS.US,D,20180821,000000,1800,1820,1730,1800,38.911,0
+UAVS.US,D,20180822,000000,1860,1860,1760,1790,43.343999999999994,0
+UAVS.US,D,20180823,000000,1790,1850,1771,1810.1,25.186999999999998,0
+UAVS.US,D,20180824,000000,1860,1860,1770,1850,47.336999999999996,0
+UAVS.US,D,20180827,000000,1900,1929,1780,1920,74.962,0
+UAVS.US,D,20180828,000000,1930,2100,1870,2070,360.466,0
+UAVS.US,D,20180829,000000,2120,2290,2020.1,2220,479.459,0
+UAVS.US,D,20180830,000000,2300,2300,1950,1990,253.43400000000003,0
+UAVS.US,D,20180831,000000,2067.6,2100,1970,2060,107.741,0
+UAVS.US,D,20180904,000000,2140,2150,2060,2070,84.71799999999999,0
+UAVS.US,D,20180905,000000,2080,2120,2010,2050,67.471,0
+UAVS.US,D,20180906,000000,2040,2100,1900,1940,122.861,0
+UAVS.US,D,20180907,000000,1920,1940,1771,1820,75.043,0
+UAVS.US,D,20180910,000000,1940,1940,1770,1770,23.503000000000004,0
+UAVS.US,D,20180911,000000,1900,1900,1670,1800,72.079,0
+UAVS.US,D,20180912,000000,1790,1847.3,1750,1780,36.042,0
+UAVS.US,D,20180913,000000,1850,1850,1750,1771.8,21.378000000000004,0
+UAVS.US,D,20180914,000000,1772.7,1830,1730,1770,27.486,0
+UAVS.US,D,20180917,000000,1760,1840,1701,1754,27.128000000000004,0
+UAVS.US,D,20180918,000000,1740,1750,1650,1690,84.164,0
+UAVS.US,D,20180919,000000,1700,1750,1660,1700.9,39.246,0
+UAVS.US,D,20180920,000000,1760,1790.8,1650,1680,458.37199999999996,0
+UAVS.US,D,20180921,000000,1670,1740,1660,1710,278.756,0
+UAVS.US,D,20180924,000000,1700,1720,1670,1680.2,79.998,0
+UAVS.US,D,20180925,000000,1680,1780,1650,1680,299.60400000000004,0
+UAVS.US,D,20180926,000000,1720.6,1840,1650,1750,446.964,0
+UAVS.US,D,20180927,000000,1820,1820,1680,1690,79.563,0
+UAVS.US,D,20180928,000000,1710,1730,1620,1644.1,151.586,0
+UAVS.US,D,20181001,000000,1700,1700,1600,1600,117.499,0
+UAVS.US,D,20181002,000000,1600,1690,1460,1490,215.46900000000002,0
+UAVS.US,D,20181003,000000,1550,1550,1194.3,1200,381.67800000000005,0
+UAVS.US,D,20181004,000000,1440,1440,1230,1380,196.044,0
+UAVS.US,D,20181005,000000,1380,1380,1300,1310,141.998,0
+UAVS.US,D,20181008,000000,1420,1420,1192.7,1210,57.315,0
+UAVS.US,D,20181009,000000,1200,1255.5,1150,1150,50.424,0
+UAVS.US,D,20181010,000000,1200,1250,834.1,1077.6,739.36,0
+UAVS.US,D,20181011,000000,1070,1070,950,950,156.251,0
+UAVS.US,D,20181012,000000,1010,1040,840,849.58,142.33,0
+UAVS.US,D,20181015,000000,892.3,892.4,764.7,780,129.043,0
+UAVS.US,D,20181016,000000,790,900,782,834.6,143.025,0
+UAVS.US,D,20181017,000000,860,910,801,833.3,56.22,0
+UAVS.US,D,20181018,000000,830,866.6,777.7,822.5,100.08500000000001,0
+UAVS.US,D,20181019,000000,834.8,965,810,850,349.04800000000006,0
+UAVS.US,D,20181022,000000,820,835,800,820,45.887,0
+UAVS.US,D,20181023,000000,820,820,774.5,793.4,20.958000000000002,0
+UAVS.US,D,20181024,000000,815.4,1480,790,977.5,1822.6870000000001,0
+UAVS.US,D,20181025,000000,1190,1540,965.2,1050,7891.479,0
+UAVS.US,D,20181026,000000,1050,1050,850,865.1,575.5690000000001,0
+UAVS.US,D,20181029,000000,880,919.9,780,789.8,197.86700000000002,0
+UAVS.US,D,20181030,000000,880,880,660,665.1,319.10900000000004,0
+UAVS.US,D,20181031,000000,696.19,830,669,790.2,340.514,0
+UAVS.US,D,20181101,000000,823,840,745,810,96.245,0
+UAVS.US,D,20181102,000000,850,850,757.3,845.65,82.78,0
+UAVS.US,D,20181105,000000,850,980,761,920,229.36900000000003,0
+UAVS.US,D,20181106,000000,1000,1000,895.04,938.7,79.464,0
+UAVS.US,D,20181107,000000,920,942.3,865,919.3,68.19500000000001,0
+UAVS.US,D,20181108,000000,930,970,850,873.6,96.175,0
+UAVS.US,D,20181109,000000,859.4,920,850.1,860,64.289,0
+UAVS.US,D,20181112,000000,903,903,750,810.3,40.326,0
+UAVS.US,D,20181113,000000,790,890,780.6,818.32,29.612,0
+UAVS.US,D,20181114,000000,859.2,859.2,780.1,800,88.63,0
+UAVS.US,D,20181115,000000,780,820,591.1,703,167.51500000000001,0
+UAVS.US,D,20181116,000000,729.73,749,660,725.9,47.328,0
+UAVS.US,D,20181119,000000,762.1,764.3,645,700,51.232,0
+UAVS.US,D,20181120,000000,674.8,740,646,663.8,32.574,0
+UAVS.US,D,20181121,000000,620,779.9,620,733.8,174.748,0
+UAVS.US,D,20181123,000000,750,750,660.3,730,15.835,0
+UAVS.US,D,20181126,000000,750,750,671.1,724.9,58.215,0
+UAVS.US,D,20181127,000000,1110,1380,740,770.2,6928.306,0
+UAVS.US,D,20181128,000000,750,790,700,762.3,434.815,0
+UAVS.US,D,20181129,000000,710,710,650.1,675.3,366.126,0
+UAVS.US,D,20181130,000000,660,693,615,675.2,138.201,0
+UAVS.US,D,20181203,000000,650,790,650,748.4,237.36700000000002,0
+UAVS.US,D,20181204,000000,787.5,791.3,700,731.6,141.854,0
+UAVS.US,D,20181206,000000,680,724.5,680,702.9,84.947,0
+UAVS.US,D,20181207,000000,710,740,695.28,740,95.929,0
+UAVS.US,D,20181210,000000,770,770,700,744.05,359.887,0
+UAVS.US,D,20181211,000000,750,759,669.5,682,229.203,0
+UAVS.US,D,20181212,000000,598,704.9,598,675,81.141,0
+UAVS.US,D,20181213,000000,660,680,615,632.2,104.04,0
+UAVS.US,D,20181214,000000,590,654.6,590,620,62.193000000000005,0
+UAVS.US,D,20181217,000000,635,640,600,621.9,51.598000000000006,0
+UAVS.US,D,20181218,000000,650,669.9,610,620,48.543000000000006,0
+UAVS.US,D,20181219,000000,624.3,670,620,625.1,187.213,0
+UAVS.US,D,20181220,000000,601.9,660,600,600.1,113.704,0
+UAVS.US,D,20181221,000000,600,620,513.2,532,103.348,0
+UAVS.US,D,20181224,000000,500,538.4,500,506.9,34.402,0
+UAVS.US,D,20181226,000000,500.2,590,500.2,572.2,46.45100000000001,0
+UAVS.US,D,20181227,000000,587.8,587.8,522,544.7,108.116,0
+UAVS.US,D,20181228,000000,571.9,579.07,521.1,567,102.379,0
+UAVS.US,D,20181231,000000,587.8,587.8,530,565,65.028,0
+UAVS.US,D,20190102,000000,570,570,533.2,540,70.771,0
+UAVS.US,D,20190103,000000,567,567,472,482.1,262.754,0
+UAVS.US,D,20190104,000000,530,530.14,470,500,307.316,0
+UAVS.US,D,20190107,000000,530,530,472.5,501.8,88.79799999999999,0
+UAVS.US,D,20190108,000000,523.9,570.8,506.24,559.4,758.559,0
+UAVS.US,D,20190109,000000,569.9,570,510,538.3,1010.159,0
+UAVS.US,D,20190110,000000,530,544,490,507.5,328.515,0
+UAVS.US,D,20190111,000000,510,520,487.5,502.41,148.474,0
+UAVS.US,D,20190114,000000,531,532.39,510,510,177.47099999999998,0
+UAVS.US,D,20190115,000000,535.5,535.5,490,497,148.79600000000002,0
+UAVS.US,D,20190116,000000,508.8,550,490,531.4,504.662,0
+UAVS.US,D,20190117,000000,550,550,499,510,188.77,0
+UAVS.US,D,20190118,000000,536,536,491.3,509.22,107.713,0
+UAVS.US,D,20190122,000000,500,509.54,498.5,499,42.36,0
+UAVS.US,D,20190123,000000,500,504.8,400,487,369.74800000000005,0
+UAVS.US,D,20190124,000000,504.9,504.9,460.1,476,109.144,0
+UAVS.US,D,20190125,000000,474.8,485,452.2,477.9,82.018,0
+UAVS.US,D,20190128,000000,457.8,477.8,450,454.813,88.583,0
+UAVS.US,D,20190129,000000,474.7,477.8,440,474,121.816,0
+UAVS.US,D,20190130,000000,469.4,484.9,461.1,463.4,38.550000000000004,0
+UAVS.US,D,20190131,000000,461,480,450,455.8,73.31,0
+UAVS.US,D,20190201,000000,462,462.3,440,450,109.018,0
+UAVS.US,D,20190204,000000,452.3,458.9,440,445,50.838,0
+UAVS.US,D,20190205,000000,450,458,437.8,440.2,150.764,0
+UAVS.US,D,20190206,000000,442.2,447.7,440.2,440.2,34.869,0
+UAVS.US,D,20190207,000000,458,510,437.08,510,392.46000000000004,0
+UAVS.US,D,20190208,000000,515,520,460,480.3,434.741,0
+UAVS.US,D,20190211,000000,460,470,440,440,177.995,0
+UAVS.US,D,20190212,000000,470,480.405,440,478.9,240.167,0
+UAVS.US,D,20190213,000000,478.9,479.087,445.4,469.633,59.476000000000006,0
+UAVS.US,D,20190214,000000,480,480,440.1,444.2,44.068000000000005,0
+UAVS.US,D,20190215,000000,440,465,440,446.4,46.222,0
+UAVS.US,D,20190219,000000,440,484.8,440,467.6,107.67399999999999,0
+UAVS.US,D,20190220,000000,470,480.9,450.2,455.1,70.512,0
+UAVS.US,D,20190221,000000,477.8,477.8,455.1,462,61.254,0
+UAVS.US,D,20190222,000000,455.2,460,450.6,456.7,46.57600000000001,0
+UAVS.US,D,20190225,000000,456.7,495.503,456.7,467.9,147.313,0
+UAVS.US,D,20190226,000000,478,520,455.6,511.9,354.434,0
+UAVS.US,D,20190227,000000,520,520,470.1,490,574.082,0
+UAVS.US,D,20190228,000000,520,540,470,484.9,502.777,0
+UAVS.US,D,20190301,000000,509.1,560,470.9,560,624.398,0
+UAVS.US,D,20190304,000000,580,630,541,550,540.856,0
+UAVS.US,D,20190305,000000,570,570,501,533.7,130.455,0
+UAVS.US,D,20190306,000000,542.8,542.8,501,510,101.93799999999999,0
+UAVS.US,D,20190307,000000,549.1,549.1,500,505.9,56.272,0
+UAVS.US,D,20190308,000000,499,520,476,480,131.909,0
+UAVS.US,D,20190311,000000,510,530,460,491.289,218.222,0
+UAVS.US,D,20190312,000000,515.8,515.8,465,465,111.804,0
+UAVS.US,D,20190313,000000,470,480,450.1,468.317,73.988,0
+UAVS.US,D,20190314,000000,500,500,460,477.8,99.77799999999999,0
+UAVS.US,D,20190315,000000,450,600,450,581.14,1105.7,0
+UAVS.US,D,20190318,000000,540,550,510,545.4,307.871,0
+UAVS.US,D,20190319,000000,500,527.7,474.4,500.1,92.569,0
+UAVS.US,D,20190320,000000,502.6,510.6,495,499.9,75.397,0
+UAVS.US,D,20190321,000000,590,945,519.5,520,13006.448999999999,0
+UAVS.US,D,20190322,000000,520,520,450,486.1,1097.34,0
+UAVS.US,D,20190325,000000,499.9,499.9,450,455,271.832,0
+UAVS.US,D,20190326,000000,460,474.9,450,465,224.946,0
+UAVS.US,D,20190327,000000,480,480,405.1,444.98,264.752,0
+UAVS.US,D,20190328,000000,405,439.5,400,412.81,445.67900000000003,0
+UAVS.US,D,20190329,000000,420,425,400,410,147.631,0
+UAVS.US,D,20190401,000000,420,420,366.3,407.5,133.805,0
+UAVS.US,D,20190402,000000,402,408,380,392.8,98.83,0
+UAVS.US,D,20190403,000000,391.8,420,372.1,420,294.22,0
+UAVS.US,D,20190404,000000,390,408.942,385,394.075,101.63799999999999,0
+UAVS.US,D,20190405,000000,400,450.5,385,409.6,706.413,0
+UAVS.US,D,20190408,000000,419,430.5,395,404.9,58.185,0
+UAVS.US,D,20190409,000000,408,410,395,405,49.858999999999995,0
+UAVS.US,D,20190410,000000,386.3,404.729,384.9,391,82.889,0
+UAVS.US,D,20190411,000000,384.9,407.3,384.9,393.9,103.295,0
+UAVS.US,D,20190412,000000,400,404.9,393.9,402.468,59.538000000000004,0
+UAVS.US,D,20190415,000000,402.6,402.6,371,381,112.164,0
+UAVS.US,D,20190416,000000,400,400,370,375,74.587,0
+UAVS.US,D,20190417,000000,370,389.9,370,375.2,36.836999999999996,0
+UAVS.US,D,20190418,000000,390,390,369.8,380,118.88,0
+UAVS.US,D,20190422,000000,399,400,350,354.8,170.31400000000002,0
+UAVS.US,D,20190423,000000,372.5,372.5,300.1,334.9,152.528,0
+UAVS.US,D,20190424,000000,344.9,344.9,330,331,180.78099999999998,0
+UAVS.US,D,20190425,000000,321,342.5,317.5,340,257.743,0
+UAVS.US,D,20190426,000000,351.8,375.4,330,362.5,346.773,0
+UAVS.US,D,20190429,000000,380.6,420,350.6,419.32,536.327,0
+UAVS.US,D,20190430,000000,419,475,400,409.464,1306.382,0
+UAVS.US,D,20190501,000000,400,400,350.2,382.1,496.876,0
+UAVS.US,D,20190502,000000,360,368,330.2,331,209.894,0
+UAVS.US,D,20190503,000000,330,358.9,310,335.1,105.24700000000001,0
+UAVS.US,D,20190506,000000,335.1,344,310,334.4,69.092,0
+UAVS.US,D,20190507,000000,351.1,370,316,360,80.697,0
+UAVS.US,D,20190508,000000,350,359,329,332,35.144,0
+UAVS.US,D,20190509,000000,329,346.9,323,326,38.391999999999996,0
+UAVS.US,D,20190510,000000,330.7,450,320,331.6,1838.7810000000002,0
+UAVS.US,D,20190513,000000,330,331.1,302.5,310,287.765,0
+UAVS.US,D,20190514,000000,340,340,260.4,288,186.56900000000002,0
+UAVS.US,D,20190515,000000,302.4,302.4,270,282.3,85.255,0
+UAVS.US,D,20190516,000000,280,299.9,260,289.1,74.502,0
+UAVS.US,D,20190517,000000,300,300,270.4,278,90.199,0
+UAVS.US,D,20190520,000000,265,295.5,262.5,288.9,69.968,0
+UAVS.US,D,20190521,000000,300,330,290,313.5,315.309,0
+UAVS.US,D,20190522,000000,292,314.1,287,305,126.95700000000001,0
+UAVS.US,D,20190523,000000,315.2,380,290,304,626.866,0
+UAVS.US,D,20190524,000000,349,349,300,320,118.48299999999999,0
+UAVS.US,D,20190528,000000,336,360,312,317,118.736,0
+UAVS.US,D,20190529,000000,328.3,330,280,309.9,251.008,0
+UAVS.US,D,20190530,000000,320,540,320,329,4738.765,0
+UAVS.US,D,20190531,000000,310,356,290,296.1,904.962,0
+UAVS.US,D,20190603,000000,299.3,299.3,270,280,223.46200000000002,0
+UAVS.US,D,20190604,000000,294,311.8,275,280,362.01099999999997,0
+UAVS.US,D,20190605,000000,294,352,275,321.706,1527.77,0
+UAVS.US,D,20190606,000000,320,320,290,290,312.624,0
+UAVS.US,D,20190607,000000,299.2,320,290,320,253.347,0
+UAVS.US,D,20190610,000000,320,342,301,319.4,475.26,0
+UAVS.US,D,20190611,000000,319.9,326.2,300,302.3,115.525,0
+UAVS.US,D,20190612,000000,302.4,320.1,290,292.1,124.785,0
+UAVS.US,D,20190613,000000,303.5,315,291.1,310,128.342,0
+UAVS.US,D,20190614,000000,309.9,309.9,290,293.824,62.523,0
+UAVS.US,D,20190617,000000,287,296.7,287,290.601,64.628,0
+UAVS.US,D,20190618,000000,291,300,279.5,285,115.775,0
+UAVS.US,D,20190619,000000,281,308.5,281,290,324.881,0
+UAVS.US,D,20190620,000000,320,320,285,291,123.509,0
+UAVS.US,D,20190621,000000,292,300,280,280,126.802,0
+UAVS.US,D,20190624,000000,280,299.5,280,289.318,142.746,0
+UAVS.US,D,20190625,000000,282,310,282,305,136.877,0
+UAVS.US,D,20190626,000000,320,320,290,291.4,125.985,0
+UAVS.US,D,20190627,000000,292.5,300,290.5,292.5,52.775,0
+UAVS.US,D,20190628,000000,300,300,290,293,23.768,0
+UAVS.US,D,20190701,000000,307.6,307.6,285,297.658,75.134,0
+UAVS.US,D,20190702,000000,294,298.9,280,288,101.814,0
+UAVS.US,D,20190703,000000,300,328,280,290,459.267,0
+UAVS.US,D,20190705,000000,314.5,328,288,323,505.714,0
+UAVS.US,D,20190708,000000,305.3,320.1,293.1,305,176.482,0
+UAVS.US,D,20190709,000000,299,319.9,291,295,199.471,0
+UAVS.US,D,20190710,000000,300,310,295,307,135.815,0
+UAVS.US,D,20190711,000000,315,380,315,333,671.845,0
+UAVS.US,D,20190712,000000,328,333.2,303.3,305.2,136.813,0
+UAVS.US,D,20190715,000000,310,320.6,301,308.1,130.43200000000002,0
+UAVS.US,D,20190716,000000,349.9,349.9,301,302.9,85.329,0
+UAVS.US,D,20190717,000000,296.2,310,290,297.2,141.158,0
+UAVS.US,D,20190718,000000,300,300.4,288,299.7,109.684,0
+UAVS.US,D,20190719,000000,299.7,299.7,291,294.4,32.3,0
+UAVS.US,D,20190722,000000,300,304,283.3,291.75,60.632,0
+UAVS.US,D,20190723,000000,281,299.5,280,285.381,77.99300000000001,0
+UAVS.US,D,20190724,000000,280,324.8,280,282,392.05,0
+UAVS.US,D,20190725,000000,290.5,295,280.1,286.9,67.85300000000001,0
+UAVS.US,D,20190726,000000,289.4,290,270.5,283.6,110.553,0
+UAVS.US,D,20190729,000000,290,290,275,285,65.518,0
+UAVS.US,D,20190730,000000,271,289.9,271,284.4,30.673000000000002,0
+UAVS.US,D,20190731,000000,271,279.9,241,256.1,166.048,0
+UAVS.US,D,20190801,000000,253.1,270,241,257.6,117.10700000000001,0
+UAVS.US,D,20190802,000000,257.6,270,250,257,82.19500000000001,0
+UAVS.US,D,20190805,000000,260,260,220,240,140.326,0
+UAVS.US,D,20190806,000000,241.8,250,230,243.85,38.191,0
+UAVS.US,D,20190807,000000,249.5,249.5,230,233.5,30.123,0
+UAVS.US,D,20190808,000000,234,247.6,234,241.2,25.69,0
+UAVS.US,D,20190809,000000,249.5,249.5,230,240.8,31.095000000000002,0
+UAVS.US,D,20190812,000000,249.5,280,230,270,181.631,0
+UAVS.US,D,20190813,000000,250,270,242,249.45,68.153,0
+UAVS.US,D,20190814,000000,261.8,261.8,230,239.1,57.487,0
+UAVS.US,D,20190815,000000,260,260,227.5,231.712,49.893,0
+UAVS.US,D,20190816,000000,240,244.5,230.5,233.7,20.287000000000003,0
+UAVS.US,D,20190819,000000,240,240,212.5,227,60.36,0
+UAVS.US,D,20190820,000000,215.7,232.8,212.5,229.708,41.18,0
+UAVS.US,D,20190821,000000,230,236.5,213,230,33.733000000000004,0
+UAVS.US,D,20190822,000000,231.5,237.5,223.1,232,21.275000000000002,0
+UAVS.US,D,20190823,000000,243.6,258.4,230,240,92.15299999999999,0
+UAVS.US,D,20190826,000000,225,275,225,272.144,127.63600000000001,0
+UAVS.US,D,20190827,000000,280,280,240,250,111.43700000000001,0
+UAVS.US,D,20190828,000000,240,274.145,237.5,255.941,122.73200000000001,0
+UAVS.US,D,20190829,000000,263.6,269.9,247,261.6,31.782,0
+UAVS.US,D,20190830,000000,251,268.8,243.8,260.5,8.636000000000001,0
+UAVS.US,D,20190903,000000,275.2,365.9,273.5,290.1,1910.651,0
+UAVS.US,D,20190904,000000,290,320,270.375,289.018,252.187,0
+UAVS.US,D,20190905,000000,288.1,302.4,270.5,274.9,130.157,0
+UAVS.US,D,20190906,000000,273.5,288.6,255,260.1,60.035000000000004,0
+UAVS.US,D,20190909,000000,260,275,260,262,53.794,0
+UAVS.US,D,20190910,000000,272,290,257.05,274.6,156.82500000000002,0
+UAVS.US,D,20190911,000000,288.3,290,270,277.9,75.418,0
+UAVS.US,D,20190912,000000,290,290,260,282,43.382,0
+UAVS.US,D,20190913,000000,285,320,280,302.15,311.633,0
+UAVS.US,D,20190916,000000,320,320,282.9,294.4,197.485,0
+UAVS.US,D,20190917,000000,282.9,308,275,278.5,72.817,0
+UAVS.US,D,20190918,000000,284.3,292.4,274.9,285.3,79.192,0
+UAVS.US,D,20190919,000000,285.3,341,282,321,522.514,0
+UAVS.US,D,20190920,000000,385.2,385.2,300,300,368.296,0
+UAVS.US,D,20190923,000000,315.1,345,300,300,132.517,0
+UAVS.US,D,20190924,000000,301.5,327.5,290,296,90.001,0
+UAVS.US,D,20190925,000000,298.7,325.25,291,311.3,90.655,0
+UAVS.US,D,20190926,000000,326.8,331.8,300,322.2,84.329,0
+UAVS.US,D,20190927,000000,317.7,331.8,300,308.8,83.32100000000001,0
+UAVS.US,D,20190930,000000,294.8,324.5,294.8,313.9,27.355,0
+UAVS.US,D,20191001,000000,320,345,297.5,314.3,252.83900000000003,0
+UAVS.US,D,20191002,000000,310,390,298,367.5,797.699,0
+UAVS.US,D,20191003,000000,367.5,399,331.3,343.9,165.69299999999998,0
+UAVS.US,D,20191004,000000,331.3,344,331.3,339.799,120.869,0
+UAVS.US,D,20191007,000000,356.7,360,331.3,350,61.39600000000001,0
+UAVS.US,D,20191008,000000,367.5,399,350.407,370.9,208.613,0
+UAVS.US,D,20191009,000000,380,395,370.9,372.1,81.404,0
+UAVS.US,D,20191010,000000,382,419.9,370.1,397.417,175.168,0
+UAVS.US,D,20191011,000000,390,400,378,392.5,92.77799999999999,0
+UAVS.US,D,20191014,000000,411.5,411.5,378.5,378.6,80.654,0
+UAVS.US,D,20191015,000000,397.4,399.9,376,378.3,144.961,0
+UAVS.US,D,20191016,000000,397.2,398,360.4,364,67.548,0
+UAVS.US,D,20191017,000000,367.5,370,345,348.5,105.691,0
+UAVS.US,D,20191018,000000,378,379,352,375.6,34.563,0
+UAVS.US,D,20191021,000000,399,402.9,360,386,77.096,0
+UAVS.US,D,20191022,000000,365,387.5,365,387.5,35.87,0
+UAVS.US,D,20191023,000000,371,400,365,390,79.97,0
+UAVS.US,D,20191024,000000,376,416,376,402.6,139.192,0
+UAVS.US,D,20191025,000000,430.5,439.9,403.9,419.9,111.51299999999999,0
+UAVS.US,D,20191028,000000,438.4,440,405.4,412.155,87.84200000000001,0
+UAVS.US,D,20191029,000000,412.3,412.3,380,400,88.001,0
+UAVS.US,D,20191030,000000,399,419,383.6,395,53.315,0
+UAVS.US,D,20191031,000000,410,410,380,394.9,58.785000000000004,0
+UAVS.US,D,20191101,000000,395,395,370,382,39.935,0
+UAVS.US,D,20191104,000000,371,401.1,371,389.6,49.050000000000004,0
+UAVS.US,D,20191105,000000,395,396,375.6,390,39.129000000000005,0
+UAVS.US,D,20191106,000000,390,390,370.2,370.2,52.461000000000006,0
+UAVS.US,D,20191107,000000,390,390,370,370.2,98.54100000000001,0
+UAVS.US,D,20191108,000000,378.2,389.7,360,381.867,75.842,0
+UAVS.US,D,20191111,000000,389.7,425,365.3,417.9,276.726,0
+UAVS.US,D,20191112,000000,440,469.4,411.1,430,194.43400000000003,0
+UAVS.US,D,20191113,000000,430.7,550,430.7,520,616.436,0
+UAVS.US,D,20191114,000000,576.4,699.9,500,508.9,1198.881,0
+UAVS.US,D,20191115,000000,506,544.3,506,510,203.21900000000002,0
+UAVS.US,D,20191118,000000,535.5,535.51,450,456,255.546,0
+UAVS.US,D,20191119,000000,410,510,402.9,472,122.02799999999999,0
+UAVS.US,D,20191120,000000,472.9,510,470,490,125.77600000000001,0
+UAVS.US,D,20191121,000000,550,550,468.2,530,131.459,0
+UAVS.US,D,20191122,000000,540.1,612.3,540,570,175.377,0
+UAVS.US,D,20191125,000000,598.5,600,530,560.7,95.49600000000001,0
+UAVS.US,D,20191126,000000,575.1,630,570,598.8,379.582,0
+UAVS.US,D,20191127,000000,628.7,660,610,646.1,201.77700000000002,0
+UAVS.US,D,20191129,000000,660,660,575,602.15,147.842,0
+UAVS.US,D,20191202,000000,600,640,600,622.4,115.239,0
+UAVS.US,D,20191203,000000,640,640,581.37,620,116.059,0
+UAVS.US,D,20191204,000000,610,630,585,606.4,129.293,0
+UAVS.US,D,20191205,000000,590,630,590,615.7,78.507,0
+UAVS.US,D,20191206,000000,600,616.8,579,579,61.301,0
+UAVS.US,D,20191209,000000,596.4,599.9,506.2,540.1,201.453,0
+UAVS.US,D,20191210,000000,501.1,544.2,471,490.2,261.237,0
+UAVS.US,D,20191211,000000,514.7,514.7,460,462,77.928,0
+UAVS.US,D,20191212,000000,490,490,423.4,432,191.329,0
+UAVS.US,D,20191213,000000,445,465,422.2,444.9,113.69500000000001,0
+UAVS.US,D,20191216,000000,440,469.9,420.101,462.2,98.334,0
+UAVS.US,D,20191217,000000,470,516.9,447.6,490.2,257.163,0
+UAVS.US,D,20191218,000000,500,502.5,440,444.5,826.165,0
+UAVS.US,D,20191219,000000,450,460,440,449.9,124.37200000000001,0
+UAVS.US,D,20191220,000000,450,454.9,402.9,429,160.46200000000002,0
+UAVS.US,D,20191223,000000,430,430,405,407.1,119.766,0
+UAVS.US,D,20191224,000000,420,420,380,410,70.10600000000001,0
+UAVS.US,D,20191226,000000,407.7,438,370.3,419.9,174.717,0
+UAVS.US,D,20191227,000000,441,447.4,400,447.4,86.893,0
+UAVS.US,D,20191230,000000,438.7,440,400,437.8,184.018,0
+UAVS.US,D,20191231,000000,415,470,411.6,450,213.113,0
+UAVS.US,D,20200102,000000,450,480.7,450,469.9,183.66400000000002,0
+UAVS.US,D,20200103,000000,480,650,460,540,538.312,0
+UAVS.US,D,20200106,000000,570,600,550,550.1,372.829,0
+UAVS.US,D,20200107,000000,536,550,520,525.5,216.926,0
+UAVS.US,D,20200108,000000,546,560,522.1,530,83.979,0
+UAVS.US,D,20200109,000000,555.1,560,530,550,50.35,0
+UAVS.US,D,20200110,000000,550,560,470.2,535,175.9,0
+UAVS.US,D,20200113,000000,530,609,510,563.14,520.6990000000001,0
+UAVS.US,D,20200114,000000,540,567,522.6,545,88.095,0
+UAVS.US,D,20200115,000000,569.1,569.1,540,547.1,89.102,0
+UAVS.US,D,20200116,000000,574.4,580,545,569.9,265.592,0
+UAVS.US,D,20200117,000000,580,600,545,590,123.548,0
+UAVS.US,D,20200121,000000,600,620,575,599,243.541,0
+UAVS.US,D,20200122,000000,606,730,600,720,1202.833,0
+UAVS.US,D,20200123,000000,710,710,610,655,295.431,0
+UAVS.US,D,20200124,000000,687.7,698.5,500,589.4,281.125,0
+UAVS.US,D,20200127,000000,530,593,510,560.8,170.018,0
+UAVS.US,D,20200128,000000,585,585,550,560.3,151.27,0
+UAVS.US,D,20200129,000000,588.3,618,520,544.5,240.104,0
+UAVS.US,D,20200130,000000,523.4,553,518,525,108.051,0
+UAVS.US,D,20200131,000000,525.2,550.8,490,529.9,128.688,0
+UAVS.US,D,20200203,000000,556.3,556.3,480,501,104.601,0
+UAVS.US,D,20200204,000000,500,512.5,495,505.2,97.656,0
+UAVS.US,D,20200205,000000,515,515,490,490,54.788000000000004,0
+UAVS.US,D,20200206,000000,530,530,492.2,495,66.251,0
+UAVS.US,D,20200207,000000,500,525,468,508.4,114.77799999999999,0
+UAVS.US,D,20200210,000000,523.7,523.7,500,509.4,41.248999999999995,0
+UAVS.US,D,20200211,000000,520,520,500.2,510.1,52.54600000000001,0
+UAVS.US,D,20200212,000000,515,519,490,505.1,98.739,0
+UAVS.US,D,20200213,000000,519,587.9,478.9,549.9,527.831,0
+UAVS.US,D,20200214,000000,580,600,525.1,568.6,212.577,0
+UAVS.US,D,20200218,000000,597,597,530,540.4,113.944,0
+UAVS.US,D,20200219,000000,540,550.1,520,528.8,103.927,0
+UAVS.US,D,20200220,000000,530,550,510,535,101.331,0
+UAVS.US,D,20200221,000000,540,579.9,520.1,520.1,113.59299999999999,0
+UAVS.US,D,20200224,000000,510,565,490,515.71,195.36700000000002,0
+UAVS.US,D,20200225,000000,531.2,535,410.7,445,366.865,0
+UAVS.US,D,20200226,000000,460,487.9,445,459.724,129.494,0
+UAVS.US,D,20200227,000000,450,480,402.7,440,217.49599999999998,0
+UAVS.US,D,20200228,000000,430,463.3,420,445.8,79.064,0
+UAVS.US,D,20200302,000000,430,462,430,438.9,42.096000000000004,0
+UAVS.US,D,20200303,000000,452.1,457.7,430,445,33.492,0
+UAVS.US,D,20200304,000000,462,462,430,440,48.06100000000001,0
+UAVS.US,D,20200305,000000,434.9,503.4,430,478.8,493.195,0
+UAVS.US,D,20200306,000000,500,500,457,457,71.865,0
+UAVS.US,D,20200309,000000,460,467.8,420,428.95,100.765,0
+UAVS.US,D,20200310,000000,455.15,630,420,464.9,1427.45,0
+UAVS.US,D,20200311,000000,470,497.2,449.8,462.6,139.091,0
+UAVS.US,D,20200312,000000,460,460,356.8,380,246.09400000000002,0
+UAVS.US,D,20200313,000000,362,410,330,369.9,221.021,0
+UAVS.US,D,20200316,000000,349,357.1,273.7,320,164.75400000000002,0
+UAVS.US,D,20200317,000000,330,353.3,310,335.9,54.63,0
+UAVS.US,D,20200318,000000,340,380,190.1,304.3,604.061,0
+UAVS.US,D,20200319,000000,388.5,388.5,307,342.3,91.38600000000001,0
+UAVS.US,D,20200320,000000,350,360,320,329.4,91.264,0
+UAVS.US,D,20200323,000000,378,383.6,330,358.1,111.176,0
+UAVS.US,D,20200324,000000,370,375,340,370,68.266,0
+UAVS.US,D,20200325,000000,349.1,377.9,330.2,338.5,97.05700000000002,0
+UAVS.US,D,20200326,000000,355.4,359.9,339.3,340,60.298,0
+UAVS.US,D,20200327,000000,340,419.5,330,394,378.167,0
+UAVS.US,D,20200330,000000,418.8,418.8,367,367,107.84200000000001,0
+UAVS.US,D,20200331,000000,360.8,436.9,360.8,410.7,564.137,0
+UAVS.US,D,20200401,000000,410,410,370,375,158.54,0
+UAVS.US,D,20200402,000000,389.7,389.7,340,352.1,133.749,0
+UAVS.US,D,20200403,000000,350,396.7,350,380,81.316,0
+UAVS.US,D,20200406,000000,399,399,375,375,68.083,0
+UAVS.US,D,20200407,000000,397,399,360,374.9,59.556000000000004,0
+UAVS.US,D,20200408,000000,352.5,360,301,360,952.764,0
+UAVS.US,D,20200409,000000,360,369.8,330,355,129.588,0
+UAVS.US,D,20200413,000000,367.5,369.9,349.9,350.2,99.515,0
+UAVS.US,D,20200414,000000,335,370,330,343,298.232,0
+UAVS.US,D,20200415,000000,950,1590,773.5,1070,65329.51,0
+UAVS.US,D,20200416,000000,924,929.2,670,700,7470.814,0
+UAVS.US,D,20200417,000000,617.5,640,531.1,562.3,5555.604,0
+UAVS.US,D,20200420,000000,579.6,599.9,530,590,4371.292,0
+UAVS.US,D,20200421,000000,590,638,541,600.2,6802.3150000000005,0
+UAVS.US,D,20200422,000000,600.8,620,560,590,5295.8330000000005,0
+UAVS.US,D,20200423,000000,590,720,571.3,706.1,11392.648000000001,0
+UAVS.US,D,20200424,000000,735,760,660,689.9,6286.737,0
+UAVS.US,D,20200427,000000,750,1040,690,1010,30792.334,0
+UAVS.US,D,20200428,000000,930,988.8,800,884,8860.215,0
+UAVS.US,D,20200429,000000,950,2690,930,2300,92612.132,0
+UAVS.US,D,20200430,000000,3660,5150,1030,1450,184893.797,0
+UAVS.US,D,20200501,000000,1380,1450,1210,1320,16552.028000000002,0
+UAVS.US,D,20200504,000000,1220,1350,1110,1150,7366.493,0
+UAVS.US,D,20200505,000000,1170,1350,1140,1300,11628.908000000001,0
+UAVS.US,D,20200506,000000,1300,1320,1150,1160,4260.234,0
+UAVS.US,D,20200507,000000,1170,1190,1000,1060,5124.822,0
+UAVS.US,D,20200508,000000,1030,1070,1000,1060,3682.224,0
+UAVS.US,D,20200511,000000,1050,1720,1040,1480,50572.69900000001,0
+UAVS.US,D,20200512,000000,1170,1330,1140,1240,12637.051000000001,0
+UAVS.US,D,20200513,000000,1230,1320,1110,1300,13028.541000000001,0
+UAVS.US,D,20200514,000000,1320,1390,1210,1270,11300.918000000001,0
+UAVS.US,D,20200515,000000,1550,1560,1300,1340,20521.924,0
+UAVS.US,D,20200518,000000,1360,1400,1300,1340,6420.228000000001,0
+UAVS.US,D,20200519,000000,1330,1340,1230,1300,5687.97,0
+UAVS.US,D,20200520,000000,1340,1390,1270,1330,5277.298000000001,0
+UAVS.US,D,20200521,000000,1300,1440,1260,1310,7474.8240000000005,0
+UAVS.US,D,20200522,000000,1300,1350,1270,1300,4069.48,0
+UAVS.US,D,20200526,000000,1300,1300,1260,1270,3428.368,0
+UAVS.US,D,20200527,000000,1250,1250,1160,1250,3919.0890000000004,0
+UAVS.US,D,20200528,000000,1200,1330,1190,1200,6600.256,0
+UAVS.US,D,20200529,000000,1200,1230,1170,1190,2903.132,0
+UAVS.US,D,20200601,000000,1230,1520,1220,1440,31460.092000000004,0
+UAVS.US,D,20200602,000000,1450,1460,1300,1360,8210.239,0
+UAVS.US,D,20200603,000000,1310,1390,1240,1330,8086.346,0
+UAVS.US,D,20200604,000000,1490,1650,1360,1560,24472.517000000003,0
+UAVS.US,D,20200605,000000,1480,1490,1370,1450,6942.277,0
+UAVS.US,D,20200608,000000,1400,1470,1370,1410,5209.146,0
+UAVS.US,D,20200609,000000,1400,1940,1350,1830,25416.78,0
+UAVS.US,D,20200610,000000,1750,1760,1530,1620,11689.502,0
+UAVS.US,D,20200611,000000,1400,1470,1350,1370,7129.134,0
+UAVS.US,D,20200612,000000,1490,1490,1379.8,1420,3612.125,0
+UAVS.US,D,20200615,000000,1340,1380,1260,1370,3430.712,0
+UAVS.US,D,20200616,000000,1390,1390,1310,1370,2827.116,0
+UAVS.US,D,20200617,000000,1320,1340,1270,1310,2505.6220000000003,0
+UAVS.US,D,20200618,000000,1280,1420,1280,1300,5098.916,0
+UAVS.US,D,20200619,000000,1320,1330,1250,1250,3235.423,0
+UAVS.US,D,20200622,000000,1300,1370,1180,1310,5054.353,0
+UAVS.US,D,20200623,000000,1300,1320,1280,1310,2229.249,0
+UAVS.US,D,20200624,000000,1280,1330,1200,1290,3783.025,0
+UAVS.US,D,20200625,000000,1260,1280,1220,1260,2301.633,0
+UAVS.US,D,20200626,000000,1260,1269.9,1200,1210,2528.238,0
+UAVS.US,D,20200629,000000,1200,1230,1180,1200,2146.519,0
+UAVS.US,D,20200630,000000,1190,1220,1170,1190,1863.6129999999998,0
+UAVS.US,D,20200701,000000,1190,1200,1150,1150,1850.4320000000002,0
+UAVS.US,D,20200702,000000,1160,1290,1140,1190,4600.959000000001,0
+UAVS.US,D,20200706,000000,1240,1290,1190,1280,3937.5820000000003,0
+UAVS.US,D,20200707,000000,1700,1760,1380,1660,66902.835,0
+UAVS.US,D,20200708,000000,1550,1580,1400,1480,13225.065,0
+UAVS.US,D,20200709,000000,1590,1650,1500,1550,12825.589,0
+UAVS.US,D,20200710,000000,1620,1980,1550,1940,42285.892,0
+UAVS.US,D,20200713,000000,2280,2750,2070,2230,60713.288,0
+UAVS.US,D,20200714,000000,2290,2560,2130,2560,26169.917,0
+UAVS.US,D,20200715,000000,2400,3190,2280,2920,38452.232,0
+UAVS.US,D,20200716,000000,2980,3920,2820,3420,49524.566,0
+UAVS.US,D,20200717,000000,3690,3750,3020,3280,27342.675,0
+UAVS.US,D,20200720,000000,3250,3280,2750,3120,16411.786,0
+UAVS.US,D,20200721,000000,3000,3240,2880,3070,9886.349,0
+UAVS.US,D,20200722,000000,3190,3450,3030,3170,12724.43,0
+UAVS.US,D,20200723,000000,3260,3270,2900,3100,7489.26,0
+UAVS.US,D,20200724,000000,2960,3540,2920,3330,13590.603000000001,0
+UAVS.US,D,20200727,000000,3350,3350,3100,3210,4562.677000000001,0
+UAVS.US,D,20200728,000000,3110,3185,3020,3100,3616.198,0
+UAVS.US,D,20200729,000000,3030,3070,2760,2860,6538.357,0
+UAVS.US,D,20200730,000000,2740,2970,2650,2920,4781.541,0
+UAVS.US,D,20200731,000000,2870,2899.3,2730,2770,2610.6710000000003,0
+UAVS.US,D,20200803,000000,2710,2850,2550,2800,4495.2570000000005,0
+UAVS.US,D,20200804,000000,3100,3130,2900,2980,9433.378,0
+UAVS.US,D,20200805,000000,3150,3400,3010,3100,13951.423,0
+UAVS.US,D,20200806,000000,3100,3110,2980,2980,3504.491,0
+UAVS.US,D,20200807,000000,3030,3280,2980,3260,8581.896999999999,0
+UAVS.US,D,20200810,000000,3310,3400,3060,3190,5605.062,0
+UAVS.US,D,20200811,000000,3200,3220,3030,3070,2991.199,0
+UAVS.US,D,20200812,000000,3090,3110,2900,3080,2773.493,0
+UAVS.US,D,20200813,000000,3020,3210,2970,3210,3346.048,0
+UAVS.US,D,20200814,000000,3180,3330,3100,3230,5722.902,0
+UAVS.US,D,20200817,000000,3020,3200,3020,3160,3111.651,0
+UAVS.US,D,20200818,000000,3110,3250,2780,2830,8648.745,0
+UAVS.US,D,20200819,000000,2910,2940,2690,2700,4719.467000000001,0
+UAVS.US,D,20200820,000000,2600,2640,2160,2290,9454.734,0
+UAVS.US,D,20200821,000000,2450,2690,2420,2490,5610.709000000001,0
+UAVS.US,D,20200824,000000,2600,2605,2359.2,2430,2755.5840000000003,0
+UAVS.US,D,20200825,000000,2410,2430,2300,2410,1767.0729999999999,0
+UAVS.US,D,20200826,000000,2430,2540,2380,2430,1938.9920000000002,0
+UAVS.US,D,20200827,000000,2540,2570,2440,2500,2210.123,0
+UAVS.US,D,20200828,000000,2520,2570,2460,2520,2015.508,0
+UAVS.US,D,20200831,000000,2650,3199.6,2510,3100,16346.599,0
+UAVS.US,D,20200901,000000,3140,3140,2730,3030,6732.756,0
+UAVS.US,D,20200902,000000,3000,3050,2850,3040,3624.0740000000005,0
+UAVS.US,D,20200903,000000,3000,3010,2650,2810,4086.593,0
+UAVS.US,D,20200904,000000,2730,2850,2400,2770,4131.2300000000005,0
+UAVS.US,D,20200908,000000,2650,2930,2500,2810,3674.235,0
+UAVS.US,D,20200909,000000,2910,3075,2830,2860,5815.071,0
+UAVS.US,D,20200910,000000,2840,2990,2740,2780,3883.103,0
+UAVS.US,D,20200911,000000,2780,2828.1,2690,2720,2053.7129999999997,0
+UAVS.US,D,20200914,000000,2740,2780,2670,2680,2020.379,0
+UAVS.US,D,20200915,000000,2650,2700,2650,2690,1579.05,0
+UAVS.US,D,20200916,000000,2700,2850,2680,2780,2066.431,0
+UAVS.US,D,20200917,000000,2690,2790,2620,2710,1550.203,0
+UAVS.US,D,20200918,000000,2710,2759.5,2620,2720,3133.608,0
+UAVS.US,D,20200921,000000,2650,2710,2585,2690,1753.872,0
+UAVS.US,D,20200922,000000,2660,2770,2610,2650,2777.14,0
+UAVS.US,D,20200923,000000,2580,2730,2400,2540,3572.188,0
+UAVS.US,D,20200924,000000,2330,2530,2090,2310,5868.406999999999,0
+UAVS.US,D,20200925,000000,2210,2310,2181.6,2290,1603.994,0
+UAVS.US,D,20200928,000000,2350,2418.5,2225,2250,1749.078,0
+UAVS.US,D,20200929,000000,2220,2320,2180,2280,1403.935,0
+UAVS.US,D,20200930,000000,2250,2280,2200,2280,1346.299,0
+UAVS.US,D,20201001,000000,2200,2300,2200,2280,976.297,0
+UAVS.US,D,20201002,000000,2180,2300,2180,2270,1004.6110000000001,0
+UAVS.US,D,20201005,000000,2210,2270,2140,2180,2077.468,0
+UAVS.US,D,20201006,000000,2170,2190,2080,2080,2183.4120000000003,0
+UAVS.US,D,20201007,000000,2080,2265,2080,2220,2309.3579999999997,0
+UAVS.US,D,20201008,000000,2290,2430,2270,2320,2224.4210000000003,0
+UAVS.US,D,20201009,000000,2340,2380,2210,2220,1046.261,0
+UAVS.US,D,20201012,000000,2320,2330,2180,2210,1312.6820000000002,0
+UAVS.US,D,20201013,000000,2210,2400,2161.7,2390,2098.3650000000002,0
+UAVS.US,D,20201014,000000,2310,2420,2280,2300,1286.914,0
+UAVS.US,D,20201015,000000,2580,2720,2360,2580,7695.231,0
+UAVS.US,D,20201016,000000,2500,2510,2350,2380,1779.3170000000002,0
+UAVS.US,D,20201019,000000,2550,2550,2360,2440,1250.272,0
+UAVS.US,D,20201020,000000,2380,2450,2300,2380,901.6460000000001,0
+UAVS.US,D,20201021,000000,2320,2350,2270,2290,974.638,0
+UAVS.US,D,20201022,000000,2270,2331.4,2170,2240,1025.516,0
+UAVS.US,D,20201023,000000,2250,2320,2210,2310,623.524,0
+UAVS.US,D,20201026,000000,2310,2317.4,2170,2200,921.235,0
+UAVS.US,D,20201027,000000,2210,2270,2150,2180,777.013,0
+UAVS.US,D,20201028,000000,2100,2155,1960.1,2050,2007.758,0
+UAVS.US,D,20201029,000000,2060,2125,2050,2090,638.649,0
+UAVS.US,D,20201030,000000,2050,2080,1940,1980,1875.759,0
+UAVS.US,D,20201102,000000,2000,2060,1980,2030,1861.415,0
+UAVS.US,D,20201103,000000,2110,2180,2080,2120,1172.552,0
+UAVS.US,D,20201104,000000,2160,2160,2050,2060,1021.423,0
+UAVS.US,D,20201105,000000,2090,2190,2080,2170,1062.759,0
+UAVS.US,D,20201106,000000,2130,2420,2080,2310,3591.951,0
+UAVS.US,D,20201109,000000,2240,2325,2210,2300,1495.4679999999998,0
+UAVS.US,D,20201110,000000,2390,2500,2260,2340,2478.984,0
+UAVS.US,D,20201111,000000,2380,2490,2357.1,2420,1701.3310000000001,0
+UAVS.US,D,20201112,000000,2500,2650,2430,2650,2501.759,0
+UAVS.US,D,20201113,000000,2800,2960,2760,2950,5187.108,0
+UAVS.US,D,20201116,000000,2890,3170,2550,2690,8468.319,0
+UAVS.US,D,20201117,000000,2500,2520,2320,2330,5019.590999999999,0
+UAVS.US,D,20201118,000000,2430,2450,2350,2360,2042.368,0
+UAVS.US,D,20201119,000000,2420,2780,2420,2680,7366.581999999999,0
+UAVS.US,D,20201120,000000,2920,2940,2690,2800,4631.285,0
+UAVS.US,D,20201123,000000,2930,3040,2810,2940,5856.934,0
+UAVS.US,D,20201124,000000,2980,2980,2650,2800,4102.408,0
+UAVS.US,D,20201125,000000,2800,2878,2700,2830,2009.17,0
+UAVS.US,D,20201127,000000,2800,2940,2800,2870,1775.3029999999999,0
+UAVS.US,D,20201130,000000,2810,2890,2700,2890,2896.452,0
+UAVS.US,D,20201201,000000,2750,2855,2750,2820,1869.73,0
+UAVS.US,D,20201202,000000,2770,2810,2660,2720,1794.3860000000002,0
+UAVS.US,D,20201203,000000,2700,2760,2670,2670,1311.006,0
+UAVS.US,D,20201204,000000,2700,2759.4,2680,2700,1180.905,0
+UAVS.US,D,20201207,000000,2700,2740,2660,2660,1622.82,0
+UAVS.US,D,20201208,000000,2610,2610,2440,2560,2774.628,0
+UAVS.US,D,20201209,000000,2740,2760,2600,2685,3389.855,0
+UAVS.US,D,20201210,000000,2650,2690,2580,2610,1375.48,0
+UAVS.US,D,20201211,000000,2610,2860,2610,2800,3096.1670000000004,0
+UAVS.US,D,20201214,000000,2830,3000,2800,2800,4149.273,0
+UAVS.US,D,20201215,000000,2900,2910,2820,2870,1224.584,0
+UAVS.US,D,20201216,000000,2870,3120,2850,3050,5796.308000000001,0
+UAVS.US,D,20201217,000000,3090,3290,2960,3220,7007.177,0
+UAVS.US,D,20201218,000000,3250,4280,3197.5,4050,31178.844,0
+UAVS.US,D,20201221,000000,4000,5250,3950,5200,28910.077,0
+UAVS.US,D,20201222,000000,6540,7300,5790,6790,49055.725999999995,0
+UAVS.US,D,20201223,000000,8440,8720,7150,7930,28147.336000000003,0
+UAVS.US,D,20201224,000000,7250,7280,6060,6580,12054.554,0
+UAVS.US,D,20201228,000000,7510,7950,6100,6380,10434.081,0
+UAVS.US,D,20201229,000000,6450,6691.7,5340,6100,6098.0650000000005,0
+UAVS.US,D,20201230,000000,6180,6370,5950,6290,3350.155,0
+UAVS.US,D,20201231,000000,6200,6200,5760,6000,3128.743,0
+UAVS.US,D,20210104,000000,6000,6038.4,5400,5470,4395.233,0
+UAVS.US,D,20210105,000000,5350,6240,5350,5960,4151.448,0
+UAVS.US,D,20210106,000000,6290,6350,5610,5740,5111.994000000001,0
+UAVS.US,D,20210107,000000,6040,8490,5810,8190,18643.616,0
+UAVS.US,D,20210108,000000,8690,9000,7320,7790,10175.944000000001,0
+UAVS.US,D,20210111,000000,7170,7640,6440,7090,3913.905,0
+UAVS.US,D,20210112,000000,8000,8270,7360,7790,4583.900000000001,0
+UAVS.US,D,20210113,000000,7900,8050,7450,7780,2971.238,0
+UAVS.US,D,20210114,000000,7790,11380,7670,9450,24351.336000000003,0
+UAVS.US,D,20210115,000000,9890,10590,9050,10010,9984.197,0
+UAVS.US,D,20210119,000000,10650,12580,10500,12300,14459.69,0
+UAVS.US,D,20210120,000000,14350,15100,12690,14970,18941.072,0
+UAVS.US,D,20210121,000000,13730,14500,12360,14120,8526.785,0
+UAVS.US,D,20210122,000000,13110,13942.9,12800,13890,6373.479,0
+UAVS.US,D,20210125,000000,13750,14600,11470,11970,9805.473,0
+UAVS.US,D,20210126,000000,12350,12700,11610,11960,5351.6269999999995,0
+UAVS.US,D,20210127,000000,10700,11590,10000,10110,7282.63,0
+UAVS.US,D,20210128,000000,10720,11400,10020,10800,5612.009,0
+UAVS.US,D,20210129,000000,10500,10820,9630,9770,5486.568,0
+UAVS.US,D,20210201,000000,10060,12150,9530,11500,15312.74,0
+UAVS.US,D,20210202,000000,11870,11920,10600,11100,5621.692,0
+UAVS.US,D,20210203,000000,11210,11850,10850.1,11400,5398.902,0
+UAVS.US,D,20210204,000000,11430,12890,11080,12410,10738.184,0
+UAVS.US,D,20210205,000000,12120,12300,11150,11470,4983.954000000001,0
+UAVS.US,D,20210208,000000,11300,12200,10710,12000,7465.773000000001,0
+UAVS.US,D,20210209,000000,11720,14440,11300,14440,18634.649,0
+UAVS.US,D,20210210,000000,15150,17679.9,13660,15690,21518.729,0
+UAVS.US,D,20210211,000000,15520,15780,12600,14350,9204.277,0
+UAVS.US,D,20210212,000000,13790,14958.2,13350,14700,4054.3179999999998,0
+UAVS.US,D,20210216,000000,15640,15750,14350,14820,6246.650000000001,0
+UAVS.US,D,20210217,000000,14200,15220,13620,14090,4177.763,0
+UAVS.US,D,20210218,000000,13060,13330,8100,8960,36851.337999999996,0
+UAVS.US,D,20210219,000000,11000,11740,9660,10320,29906.534,0
+UAVS.US,D,20210222,000000,9900,10290,9150,9300,6266.941,0
+UAVS.US,D,20210223,000000,7880,8663.8,7000,8010,7296.206999999999,0
+UAVS.US,D,20210224,000000,8370,9750,8340.1,9180,6318.682,0
+UAVS.US,D,20210225,000000,9400,9400,7760,7990,4798.061,0
+UAVS.US,D,20210226,000000,8320,8460,7690,8100,2935.975,0
+UAVS.US,D,20210301,000000,8590,8640,8110,8310,2795.347,0
+UAVS.US,D,20210302,000000,8290,8530,8000,8080,2066.948,0
+UAVS.US,D,20210303,000000,7860,8130,7000,7130,4071.684,0
+UAVS.US,D,20210304,000000,6800,7114.8,5410,5920,7861.057,0
+UAVS.US,D,20210305,000000,5940,6200,4510,5840,7841.24,0
+UAVS.US,D,20210308,000000,6190,7050,5810,6220,6003.388000000001,0
+UAVS.US,D,20210309,000000,6720,7760,6380.1,7650,5575.901,0
+UAVS.US,D,20210310,000000,9300,9300,7650,8190,8009.2519999999995,0
+UAVS.US,D,20210311,000000,8340,8540,8100,8470,3366.341,0
+UAVS.US,D,20210312,000000,8110,8720,7923.9,8660,2493.593,0
+UAVS.US,D,20210315,000000,8550,8720,7910,8180,3113.578,0
+UAVS.US,D,20210316,000000,8100,8110,7250,7470,3388.4320000000002,0
+UAVS.US,D,20210317,000000,6980,8100,6820,8060,3538.901,0
+UAVS.US,D,20210318,000000,7760,8025,7410,7510,1966.701,0
+UAVS.US,D,20210319,000000,7340,7820,7180,7800,1932.493,0
+UAVS.US,D,20210322,000000,7950,7960,7440,7750,2460.6620000000003,0
+UAVS.US,D,20210323,000000,7630,7750,6970,7150,1925.25,0
+UAVS.US,D,20210324,000000,7110,7250,6400,6410,1887.27,0
+UAVS.US,D,20210325,000000,6020,6915,6000,6750,2377.731,0
+UAVS.US,D,20210326,000000,6790,6850,6114.5,6470,2414.447,0
+UAVS.US,D,20210329,000000,6330,6480,5952.6,6120,1667.7610000000002,0
+UAVS.US,D,20210330,000000,5860,6230,5620,6100,2474.956,0
+UAVS.US,D,20210331,000000,6270,6440,6050,6260,5050.7609999999995,0
+UAVS.US,D,20210401,000000,7380,7690,6780,7310,10325.843,0
+UAVS.US,D,20210405,000000,7060,8470,6560,8350,9410.112,0
+UAVS.US,D,20210406,000000,7610,7820,7230,7290,4955.885,0
+UAVS.US,D,20210407,000000,7080,7300,6740,6740,2704.612,0
+UAVS.US,D,20210408,000000,6950,7150,6610,6830,2628.708,0
+UAVS.US,D,20210409,000000,6790,6850,6450,6530,1992.1160000000002,0
+UAVS.US,D,20210412,000000,6330,6460,5850,5860,3113.8379999999997,0
+UAVS.US,D,20210413,000000,5870,6220,5710,5910,2553.529,0
+UAVS.US,D,20210414,000000,5870,6200,5570,5570,2924.853,0
+UAVS.US,D,20210415,000000,5740,5740,4605,5040,5931.725,0
+UAVS.US,D,20210416,000000,4790,5080.1,4500,5020,4528.246,0
+UAVS.US,D,20210419,000000,5170,5740,4950,5400,9635.210000000001,0
+UAVS.US,D,20210420,000000,5440,5500,4740,4890,4344.204000000001,0
+UAVS.US,D,20210421,000000,4810,5940,4560,5620,13507.097,0
+UAVS.US,D,20210422,000000,5510,5710,5219,5280,4995.093,0
+UAVS.US,D,20210423,000000,5330,6400,5220,6250,10991.747,0
+UAVS.US,D,20210426,000000,6090,6519.9,5920,6370,4447.256,0
+UAVS.US,D,20210427,000000,6480,6770,6020,6380,10125.507,0
+UAVS.US,D,20210428,000000,6270,6330,6010,6110,2997.2590000000005,0
+UAVS.US,D,20210429,000000,6150,6200,5640,5950,3483.426,0
+UAVS.US,D,20210430,000000,5750,6089.1,5650,5740,2223.67,0
+UAVS.US,D,20210503,000000,5790,5800,5370,5560,2104.829,0
+UAVS.US,D,20210504,000000,5440,5760,5220,5760,2556.373,0
+UAVS.US,D,20210505,000000,5790,5790,5230,5310,1071.2630000000001,0
+UAVS.US,D,20210506,000000,5220,5440,4930,5090,2103.552,0
+UAVS.US,D,20210507,000000,5130,5490,5080,5460,2013.838,0
+UAVS.US,D,20210510,000000,5220,5320,4680,4690,3187.847,0
+UAVS.US,D,20210511,000000,4220,4880,4200,4750,3801.9120000000003,0
+UAVS.US,D,20210512,000000,4550,5050,4540,4690,4239.32,0
+UAVS.US,D,20210513,000000,4690,4780,4030,4060,4195.755,0
+UAVS.US,D,20210514,000000,4190,4600,4120,4570,2310.644,0
+UAVS.US,D,20210517,000000,4410,4610,4270,4440,2940.268,0
+UAVS.US,D,20210518,000000,4290,4950,4090,4780,3129.0750000000003,0
+UAVS.US,D,20210519,000000,4510,4760,4380,4730,1715.463,0
+UAVS.US,D,20210520,000000,4730,4890,4660,4810,1524.2220000000002,0
+UAVS.US,D,20210521,000000,4890,4890,4610,4640,1408.2579999999998,0
+UAVS.US,D,20210524,000000,4640,4800,4400,4690,1828.0770000000002,0
+UAVS.US,D,20210525,000000,4610,5050,4610,4880,2852.9120000000003,0
+UAVS.US,D,20210526,000000,4700,5410,4670,5340,4853.996,0
+UAVS.US,D,20210527,000000,5370,5370,5040,5120,2316.091,0
+UAVS.US,D,20210528,000000,5120,5290,4955,4970,2338.82,0
+UAVS.US,D,20210601,000000,5100,5340,5061,5220,1795.1979999999999,0
+UAVS.US,D,20210602,000000,5220,5340,5080,5320,2478.724,0
+UAVS.US,D,20210603,000000,5190,5750,5000,5020,4418.413,0
+UAVS.US,D,20210604,000000,5120,5520,5018.2,5240,5211.769,0
+UAVS.US,D,20210607,000000,5340,5850,5260,5740,4613.696,0
+UAVS.US,D,20210608,000000,6050,6340,5590,6100,7219.299,0
+UAVS.US,D,20210609,000000,6350,6700,5770,5820,9367.118,0
+UAVS.US,D,20210610,000000,6000,6000,5350,5510,3821.0679999999998,0
+UAVS.US,D,20210611,000000,5520,5847.7,5520,5810,2426.567,0
+UAVS.US,D,20210614,000000,5820,5930,5575,5650,3210.722,0
+UAVS.US,D,20210615,000000,5670,6320,5290,5340,9255.148000000001,0
+UAVS.US,D,20210616,000000,5110,5420,5100,5380,2768.0640000000003,0
+UAVS.US,D,20210617,000000,5390,5710,5110,5200,4855.07,0
+UAVS.US,D,20210618,000000,5150,5240,4750,4810,6152.656,0
+UAVS.US,D,20210621,000000,4960,5059,4830,5030,2616.688,0
+UAVS.US,D,20210622,000000,5120,5190,4880,5170,2624.025,0
+UAVS.US,D,20210623,000000,5160,5570,5160,5430,3782.347,0
+UAVS.US,D,20210624,000000,5600,5620,5275,5320,3100.8970000000004,0
+UAVS.US,D,20210625,000000,5350,5520,5300,5330,10347.058,0
+UAVS.US,D,20210628,000000,5330,5730,5310,5670,3119.1820000000002,0
+UAVS.US,D,20210629,000000,5600,5671.2,5314,5340,2417.53,0
+UAVS.US,D,20210630,000000,5340,5490,5129.9,5270,4281.226,0
+UAVS.US,D,20210701,000000,5360,5360,4990,4990,2667.33,0
+UAVS.US,D,20210702,000000,5100,5139.1,4900,5010,1631.924,0
+UAVS.US,D,20210706,000000,4990,5000,4800,4860,2023.3,0
+UAVS.US,D,20210707,000000,4800,4859.9,4260,4530,3645.6,0
+UAVS.US,D,20210708,000000,4310,4630,4250,4620,1567.921,0
+UAVS.US,D,20210709,000000,4650,4700,4480,4550,1645.2450000000001,0
+UAVS.US,D,20210712,000000,4620,4620,4300,4380,1540.773,0
+UAVS.US,D,20210713,000000,4330,4355,4120,4150,2111.232,0
+UAVS.US,D,20210714,000000,4180,4235,4000,4100,2097.78,0
+UAVS.US,D,20210715,000000,4050,4290,4020,4260,1824.005,0
+UAVS.US,D,20210716,000000,4260,4310,3930,3950,1929.0720000000001,0
+UAVS.US,D,20210719,000000,3800,4050,3745,4040,2139.967,0
+UAVS.US,D,20210720,000000,4090,4115,3850,4110,1761.39,0
+UAVS.US,D,20210721,000000,4140,4280,4090,4260,1298.213,0
+UAVS.US,D,20210722,000000,4260,4260,3980,3990,1260.741,0
+UAVS.US,D,20210723,000000,3980,4080,3860,3890,1295.702,0
+UAVS.US,D,20210726,000000,3860,4118.6,3860,4010,1501.2450000000001,0
+UAVS.US,D,20210727,000000,3970,4020,3660,3780,2510.275,0
+UAVS.US,D,20210728,000000,3780,4170,3760,4100,1835.227,0
+UAVS.US,D,20210729,000000,4180,4180,3940,3950,1300.564,0
+UAVS.US,D,20210730,000000,3970,4010,3870,3980,1069.297,0
+UAVS.US,D,20210802,000000,3990,4170,3930,4010,1175.711,0
+UAVS.US,D,20210803,000000,4000,4030,3850,3930,1188.015,0
+UAVS.US,D,20210804,000000,3890,3990,3830,3850,1108.401,0
+UAVS.US,D,20210805,000000,3830,4090,3801.7,4010,1392.084,0
+UAVS.US,D,20210806,000000,4070,4160,3980,4010,1204.367,0
+UAVS.US,D,20210809,000000,4010,4350,3980,4270,1861.473,0
+UAVS.US,D,20210810,000000,4240,4400,4160,4220,1114.9189999999999,0
+UAVS.US,D,20210811,000000,4220,4253.8,3995,4080,1286.015,0
+UAVS.US,D,20210812,000000,4050,4089,3910,3970,1399.991,0
+UAVS.US,D,20210813,000000,4030,4030,3800,3810,1465.9360000000001,0
+UAVS.US,D,20210816,000000,3810,3910,3710,3760,2408.106,0
+UAVS.US,D,20210817,000000,3600,3610,3350,3420,3582.4590000000003,0
+UAVS.US,D,20210818,000000,3380,3383.8,3050,3110,3832.823,0
+UAVS.US,D,20210819,000000,3000,3140,2900,2940,4906.104,0
+UAVS.US,D,20210820,000000,2930,3240,2900,3150,2496.174,0
+UAVS.US,D,20210823,000000,3210,3370,3160,3290,1824.4879999999998,0
+UAVS.US,D,20210824,000000,3330,3440,3220,3430,1661.0529999999999,0
+UAVS.US,D,20210825,000000,3310,3520,3270,3390,1240.212,0
+UAVS.US,D,20210826,000000,3350,3445,3250,3270,1319.5770000000002,0
+UAVS.US,D,20210827,000000,3290,3495,3250,3490,1799.854,0
+UAVS.US,D,20210830,000000,3530,3540,3335,3360,1307.276,0
+UAVS.US,D,20210831,000000,3390,3625,3330,3540,1683.872,0
+UAVS.US,D,20210901,000000,3470,3569.9,3440,3450,1161.657,0
+UAVS.US,D,20210902,000000,3500,3740,3480,3550,2530.966,0
+UAVS.US,D,20210903,000000,3540,3619.2,3360,3420,1419.908,0
+UAVS.US,D,20210907,000000,3530,3700,3467,3480,1760.524,0
+UAVS.US,D,20210908,000000,3440,3458.3,3130,3260,2095.783,0
+UAVS.US,D,20210909,000000,3220,3445,3210,3360,990.743,0
+UAVS.US,D,20210910,000000,3410,3455,3220,3230,1133.097,0
+UAVS.US,D,20210913,000000,3210,3589.9,3130.5,3350,2789.097,0
+UAVS.US,D,20210914,000000,3390,3410,3250.1,3260,1313.434,0
+UAVS.US,D,20210915,000000,3250,3268,3070,3150,1609.971,0
+UAVS.US,D,20210916,000000,3120,3240,3080,3180,1073.002,0
+UAVS.US,D,20210917,000000,3200,3250,3135.5,3230,1274.529,0
+UAVS.US,D,20210920,000000,3050,3139.9,2970,3050,2026.2220000000002,0
+UAVS.US,D,20210921,000000,3060,3090,2970,3010,1567.683,0
+UAVS.US,D,20210922,000000,3040,3200,3030,3120,1633.334,0
+UAVS.US,D,20210923,000000,3170,3330,3095,3320,1787.719,0
+UAVS.US,D,20210924,000000,3230,3279,3110,3110,1588.1870000000001,0
+UAVS.US,D,20210927,000000,3090,3330,3065,3270,1531.608,0
+UAVS.US,D,20210928,000000,3250,3299.5,3100,3130,1734.582,0
+UAVS.US,D,20210929,000000,3120,3130,2980,2990,1648.543,0
+UAVS.US,D,20210930,000000,3000,3100,2930,3010,2394.82,0
+UAVS.US,D,20211001,000000,3030,3110,3000.7,3050,1301.662,0
+UAVS.US,D,20211004,000000,3000,3030,2900,2960,1567.993,0
+UAVS.US,D,20211005,000000,2960,2963.5,2770,2830,3657.5209999999997,0
+UAVS.US,D,20211006,000000,2780,2830,2700,2710,2187.072,0
+UAVS.US,D,20211007,000000,2810,2920,2740,2830,1905.818,0
+UAVS.US,D,20211008,000000,2870,2940,2815,2850,1187.295,0
+UAVS.US,D,20211011,000000,2830,2859.1,2780,2800,1140.16,0
+UAVS.US,D,20211012,000000,2800,2900,2780,2900,1256.127,0
+UAVS.US,D,20211013,000000,2870,2896,2810,2880,1899.5770000000002,0
+UAVS.US,D,20211014,000000,2890,2899.9,2790,2870,1295.376,0
+UAVS.US,D,20211015,000000,2900,2900,2810,2810,1149.375,0
+UAVS.US,D,20211018,000000,2770,2880,2740,2770,2397.297,0
+UAVS.US,D,20211019,000000,2950,3050,2830,2900,3860.995,0
+UAVS.US,D,20211020,000000,2900,2900,2750,2760,3231.5009999999997,0
+UAVS.US,D,20211021,000000,2780,3030,2760,2850,3817.59,0
+UAVS.US,D,20211022,000000,2820,2822.4,2640,2700,3029.31,0
+UAVS.US,D,20211025,000000,2670,3350,2574,2920,19183.575,0
+UAVS.US,D,20211026,000000,2900,2910,2665,2730,4334.1320000000005,0
+UAVS.US,D,20211027,000000,2750,2750,2540,2560,4082.4840000000004,0
+UAVS.US,D,20211028,000000,2570,2700,2530,2650,2933.7190000000005,0
+UAVS.US,D,20211029,000000,3030,3370,2720,2870,59937.826,0
+UAVS.US,D,20211101,000000,2850,3020,2820,2940,4280.601,0
+UAVS.US,D,20211102,000000,2960,3000,2830,2930,2432.91,0
+UAVS.US,D,20211103,000000,2900,3010,2841.2,2990,2602.241,0
+UAVS.US,D,20211104,000000,2990,3070,2941.7,3010,2421.0260000000003,0
+UAVS.US,D,20211105,000000,3030,3050,2830,2870,2451.992,0
+UAVS.US,D,20211108,000000,2900,2970,2870,2890,2772.0420000000004,0
+UAVS.US,D,20211109,000000,2900,2970,2800,2860,2657.3179999999998,0
+UAVS.US,D,20211110,000000,2850,2865,2690,2700,2513.6,0
+UAVS.US,D,20211111,000000,2750,2820,2691.3,2760,1531.9750000000001,0
+UAVS.US,D,20211112,000000,2750,2880,2750,2790,2228.703,0
+UAVS.US,D,20211115,000000,3160,3170,2670,2680,12010.803,0
+UAVS.US,D,20211116,000000,2680,2690,2580,2600,4282.58,0
+UAVS.US,D,20211117,000000,2660,2670,2565,2580,2294.5620000000004,0
+UAVS.US,D,20211118,000000,2570,2595,2380,2400,4928.678,0
+UAVS.US,D,20211119,000000,2380,2490,2360,2400,2717.6940000000004,0
+UAVS.US,D,20211122,000000,2370,2390,2200,2240,3219.387,0
+UAVS.US,D,20211123,000000,2270,2320,2185,2270,2069.387,0
+UAVS.US,D,20211124,000000,2220,2370,2210,2340,2272.286,0
+UAVS.US,D,20211126,000000,2230,2270.1,2120,2190,2734.054,0
+UAVS.US,D,20211129,000000,2210,2260,2130,2220,2101.2329999999997,0
+UAVS.US,D,20211130,000000,2150,2290,2080.1,2260,2628.205,0
+UAVS.US,D,20211201,000000,2220,2245,2000,2020,2829.636,0
+UAVS.US,D,20211202,000000,2050,2140,2030,2100,2175.7129999999997,0
+UAVS.US,D,20211203,000000,2060,2079.9,1910,1910,2471.972,0
+UAVS.US,D,20211206,000000,1820,2160,1760,2080,4679.915,0
+UAVS.US,D,20211207,000000,2080,2230,2030,2130,2588.433,0
+UAVS.US,D,20211208,000000,2140,2320,2090,2280,2126.433,0
+UAVS.US,D,20211209,000000,2220,2280,2060,2060,2622.455,0
+UAVS.US,D,20211210,000000,2120,2160,1930,1960,1938.005,0
+UAVS.US,D,20211213,000000,1970,1975,1810,1880,2244.53,0
+UAVS.US,D,20211214,000000,1830,1940,1800,1800,2231.6110000000003,0
+UAVS.US,D,20211215,000000,1800,1940,1720,1900,2641.631,0
+UAVS.US,D,20211216,000000,1910,1915,1720,1740,2786.848,0
+UAVS.US,D,20211217,000000,1710,1860,1705,1830,4303.925,0
+UAVS.US,D,20211220,000000,1740,1799.9,1700,1720,2337.666,0
+UAVS.US,D,20211221,000000,1750,1840,1741,1770,2253.893,0
+UAVS.US,D,20211222,000000,1750,1875,1740,1800,1974.0120000000002,0
+UAVS.US,D,20211223,000000,1800,1940,1790,1900,2288.597,0
+UAVS.US,D,20211227,000000,1850,1851.5,1710,1720,2896.3920000000003,0
+UAVS.US,D,20211228,000000,1700,1750,1610,1620,1868.7810000000002,0
+UAVS.US,D,20211229,000000,1610,1620,1520,1530,2785.723,0
+UAVS.US,D,20211230,000000,1510,1710,1500,1630,3206.9790000000003,0
+UAVS.US,D,20211231,000000,1600,1680,1560,1570,2299.0950000000003,0
+UAVS.US,D,20220103,000000,1590,1760,1590,1760,2259.288,0
+UAVS.US,D,20220104,000000,1770,1790,1670,1700,1373.894,0
+UAVS.US,D,20220105,000000,1700,1780,1530,1550,2919.7740000000003,0
+UAVS.US,D,20220106,000000,1550,1630,1525,1550,977.3380000000001,0
+UAVS.US,D,20220107,000000,1530,1595,1510,1510,1145.756,0
+UAVS.US,D,20220110,000000,1510,1510,1400,1450,2291.321,0
+UAVS.US,D,20220111,000000,1450,1530,1420,1480,1403.14,0
+UAVS.US,D,20220112,000000,1480,1539.4,1430,1440,1428.349,0
+UAVS.US,D,20220113,000000,1440,1475,1385,1400,1441.369,0
+UAVS.US,D,20220114,000000,1400,1490,1400,1470,2242.551,0
+UAVS.US,D,20220118,000000,1460,1500,1375,1400,2421.277,0
+UAVS.US,D,20220119,000000,1380,1430,1285,1300,2691.698,0
+UAVS.US,D,20220120,000000,1330,1360,1200,1200,1910.8500000000001,0
+UAVS.US,D,20220121,000000,1180,1200,1105,1120,2252.752,0
+UAVS.US,D,20220124,000000,1060,1130,1000,1130,2618.888,0
+UAVS.US,D,20220125,000000,1120,1160,1100,1150,858.808,0
+UAVS.US,D,20220126,000000,1190,1230,1080,1110,1701.253,0
+UAVS.US,D,20220127,000000,1140,1168.1,1035,1060,1389.451,0
+UAVS.US,D,20220128,000000,1050,1110,1010,1100,1230.075,0
+UAVS.US,D,20220131,000000,1090,1220,1090,1200,1305.52,0
+UAVS.US,D,20220201,000000,1240,1279.9,1173.7,1240,1443.1660000000002,0
+UAVS.US,D,20220202,000000,1240,1250,1110,1130,1483.1470000000002,0
+UAVS.US,D,20220203,000000,1120,1150,1070,1090,1407.941,0
+UAVS.US,D,20220204,000000,1090,1120,1050,1120,957.395,0
+UAVS.US,D,20220207,000000,1140,1190,1060,1080,1344.983,0
+UAVS.US,D,20220208,000000,1100,1130,1070,1100,1097.279,0
+UAVS.US,D,20220209,000000,1110,1140,1100,1120,2367.9610000000002,0
+UAVS.US,D,20220210,000000,1080,1170,1070,1080,1891.6470000000002,0
+UAVS.US,D,20220211,000000,1080,1100,1000,1010,1882.9560000000001,0
+UAVS.US,D,20220214,000000,1020,1050,1000,1020,1250.713,0
+UAVS.US,D,20220215,000000,1060,1090,1030,1090,1027.05,0
+UAVS.US,D,20220216,000000,1080,1110,1060.1,1100,616.229,0
+UAVS.US,D,20220217,000000,1080,1100,1020,1020,763.829,0
+UAVS.US,D,20220218,000000,1030,1040,950,966,1644.959,0
+UAVS.US,D,20220222,000000,990,1010,930,940.5,1066.215,0
+UAVS.US,D,20220223,000000,962.4,979.1,915,915.1,593.863,0
+UAVS.US,D,20220224,000000,850,1070,840,1070,1573.464,0
+UAVS.US,D,20220225,000000,1090,1120,1020,1120,1537.6570000000002,0
+UAVS.US,D,20220228,000000,1130,1230,1100,1170,1987.701,0
+UAVS.US,D,20220301,000000,1190,1190,1085,1100,1517.641,0
+UAVS.US,D,20220302,000000,1140,1170,1040,1050,1718.148,0
+UAVS.US,D,20220303,000000,1080,1090,1000,1010,1287.526,0
+UAVS.US,D,20220304,000000,1000,1035,960,986.2,1155.4080000000001,0
+UAVS.US,D,20220307,000000,994,1160,980.1,1100,5218.99,0
+UAVS.US,D,20220308,000000,1080,1080,1000,1010,2628.4170000000004,0
+UAVS.US,D,20220309,000000,1040,1050,950,960,2613.5,0
+UAVS.US,D,20220310,000000,1000,1080,930,1070,9935.275,0
+UAVS.US,D,20220311,000000,1070,1080,960.8,969.8,3467.55,0
+UAVS.US,D,20220314,000000,970,1010,914.9,940.4,3998.7990000000004,0
+UAVS.US,D,20220315,000000,930.9,974.7,890,907.3,2465.9860000000003,0
+UAVS.US,D,20220316,000000,919.7,1210,910,1140,21603.98,0
+UAVS.US,D,20220317,000000,1080,1080,1020,1060,7447.651,0
+UAVS.US,D,20220318,000000,1050,1130,1010,1120,4632.363,0
+UAVS.US,D,20220321,000000,1130,1135,1040,1120,3734.262,0
+UAVS.US,D,20220322,000000,1210,1280,1150,1170,9396.267,0
+UAVS.US,D,20220323,000000,1140,1260,1100,1220,4033.2670000000003,0
+UAVS.US,D,20220324,000000,1230,1540,1210,1520,7860.781999999999,0
+UAVS.US,D,20220325,000000,1490,1520,1300,1330,4757.477,0
+UAVS.US,D,20220328,000000,1370,1370,1210,1270,4395.194,0
+UAVS.US,D,20220329,000000,1280,1360,1250,1280,4654.175,0
+UAVS.US,D,20220330,000000,1280,1380,1250,1260,3797.58,0
+UAVS.US,D,20220331,000000,1270,1285.4,1169.9,1190,2807.5170000000003,0
+UAVS.US,D,20220401,000000,1190,1200,1100,1150,2670.421,0
+UAVS.US,D,20220404,000000,1190,1280,1150,1190,4497.448,0
+UAVS.US,D,20220405,000000,1230,1250,1100,1120,4046.119,0
+UAVS.US,D,20220406,000000,1100,1110,1020.7,1060,2037.9720000000002,0
+UAVS.US,D,20220407,000000,1030,1060,1000,1040,2871.18,0
+UAVS.US,D,20220408,000000,1040,1050,1000,1010,1162.7060000000001,0
+UAVS.US,D,20220411,000000,1000,1020,970,1010,1538.568,0
+UAVS.US,D,20220412,000000,1070,1080,1005,1050,3336.215,0
+UAVS.US,D,20220413,000000,1050,1060,1010,1050,1456.037,0
+UAVS.US,D,20220414,000000,1010,1050,1000,1020,1079.647,0
+UAVS.US,D,20220418,000000,1000,1020,930,931.1,2060.8379999999997,0
+UAVS.US,D,20220419,000000,951.7,979.9,931.4,970,1407.027,0
+UAVS.US,D,20220420,000000,965.8,1030,960.1,1010,1080.579,0
+UAVS.US,D,20220421,000000,1000,1020,930,931.2,2415.754,0
+UAVS.US,D,20220422,000000,948.4,952.9,901.3,926.2,1036.923,0
+UAVS.US,D,20220425,000000,910,930,891.75,910,1384.769,0
+UAVS.US,D,20220426,000000,905.4,916.7,840,840,1376.496,0
+UAVS.US,D,20220427,000000,850,862.9,822.2,826.8,903.697,0
+UAVS.US,D,20220428,000000,837.8,860,785.1,840,1075.68,0
+UAVS.US,D,20220429,000000,839,887.5,800,806.1,1036.721,0
+UAVS.US,D,20220502,000000,810.7,830,770,806.3,1103.234,0
+UAVS.US,D,20220503,000000,821,864.1,821,833.3,1672.8500000000001,0
+UAVS.US,D,20220504,000000,857.6,940,840,940,1222.792,0
+UAVS.US,D,20220505,000000,924.4,924.4,855,860,904.3639999999999,0
+UAVS.US,D,20220506,000000,829.5,870,799.705,835.9,844.9789999999999,0
+UAVS.US,D,20220509,000000,819.8,820,770,786.9,1118.795,0
+UAVS.US,D,20220510,000000,790,810,715.6,741.8,1303.3680000000002,0
+UAVS.US,D,20220511,000000,733.2,753,661.9,664.9,1346.743,0
+UAVS.US,D,20220512,000000,660,718.9,635.1,685.4,998.259,0
+UAVS.US,D,20220513,000000,735,786.8,715.1,754.9,1048.5610000000001,0
+UAVS.US,D,20220516,000000,780,793.1,760.2,773.8,18.328,0
+UAVS.US,D,20220517,000000,776.8,829.9,760.1,829.9,867.967,0
+UAVS.US,D,20220518,000000,817.6,839.5,774.4,780,731.355,0
+UAVS.US,D,20220519,000000,769,829.9,769,780,776.658,0
+UAVS.US,D,20220520,000000,807.4,819.9,740,788.6,625.51,0
+UAVS.US,D,20220523,000000,806.1,859.8,799.3,850,891.782,0
+UAVS.US,D,20220524,000000,840,844.8,753.2,782.3,730.075,0
+UAVS.US,D,20220525,000000,780.8,809.9,761,770.1,512.316,0
+UAVS.US,D,20220526,000000,773.1,800,755,785.5,508.963,0
+UAVS.US,D,20220527,000000,800,850,799.75,836.7,468.379,0
+UAVS.US,D,20220531,000000,867.8,870,780.2,780.2,956.0780000000001,0
+UAVS.US,D,20220601,000000,793,814.7,760.7,760.7,680.2360000000001,0
+UAVS.US,D,20220602,000000,777.1,819,763.8,800,584.531,0
+UAVS.US,D,20220603,000000,800,819,783.8,809.2,476.79699999999997,0
+UAVS.US,D,20220606,000000,795,838.1,790,824.1,1066.092,0
+UAVS.US,D,20220607,000000,802.8,880,790.2,867.9,874.515,0
+UAVS.US,D,20220608,000000,861.1,870,830.1,854,547.46,0
+UAVS.US,D,20220609,000000,840,895.9,820,841.8,811.8480000000001,0
+UAVS.US,D,20220610,000000,820,820,760.3,772.2,815.186,0
+UAVS.US,D,20220613,000000,760,760,673.1,696.1,1317.838,0
+UAVS.US,D,20220614,000000,703.5,707.9,662.6,665,681.924,0
+UAVS.US,D,20220615,000000,674.8,679.9,631,638.6,1148.798,0
+UAVS.US,D,20220616,000000,630,640,580,580.1,1258.2730000000001,0
+UAVS.US,D,20220617,000000,602.7,614.4,577.7,577.7,2923.696,0
+UAVS.US,D,20220621,000000,986.8,986.8,727.7,770.7,41925.101,0
+UAVS.US,D,20220622,000000,688.9,750,660,705.7,4421.306,0
+UAVS.US,D,20220623,000000,700,736.7,690,724.2,2094.606,0
+UAVS.US,D,20220624,000000,750,752.1,692.5,703.4,8970.643,0
+UAVS.US,D,20220627,000000,710,746.9,680.7,685,1642.622,0
+UAVS.US,D,20220628,000000,709,709,621.5,628.7,1797.168,0
+UAVS.US,D,20220629,000000,650.3,660,603.4,630,1191.7910000000002,0
+UAVS.US,D,20220630,000000,617.3,660,606.3,646.1,3963.9700000000003,0
+UAVS.US,D,20220701,000000,663.3,670,620,660,774.3789999999999,0
+UAVS.US,D,20220705,000000,650.8,675,613.6,670,1427.5079999999998,0
+UAVS.US,D,20220706,000000,671.3,679.9,650,660.9,554.2180000000001,0
+UAVS.US,D,20220707,000000,670,714.9,660,700,993.27,0
+UAVS.US,D,20220708,000000,690,700,675.2,699.7,846.681,0
+UAVS.US,D,20220711,000000,677.9,680.8,657,665.1,560.636,0
+UAVS.US,D,20220712,000000,675,700,660.1,699.5,803.605,0
+UAVS.US,D,20220713,000000,680,690,660.1,680,553.625,0
+UAVS.US,D,20220714,000000,670.5,682,640,649.6,762.46,0
+UAVS.US,D,20220715,000000,659.6,659.6,630.6,647.2,981.933,0
+UAVS.US,D,20220718,000000,659.5,660,635,635,730.546,0
+UAVS.US,D,20220719,000000,650,680,645.9,655.6,664.801,0
+UAVS.US,D,20220720,000000,670,685,665,680,681.9830000000001,0
+UAVS.US,D,20220721,000000,694.5,697.7,675.1,690.1,512.778,0
+UAVS.US,D,20220722,000000,690,690,660,671.4,419.274,0
+UAVS.US,D,20220725,000000,670,670,650,653.6,442.35900000000004,0
+UAVS.US,D,20220726,000000,650,654.9,610,611.1,508.79,0
+UAVS.US,D,20220727,000000,627.5,631.6,602.8,629.1,847.2280000000001,0
+UAVS.US,D,20220728,000000,620,639.9,616.6,624.9,637.503,0
+UAVS.US,D,20220729,000000,626.7,635,620.1,632,453.605,0
+UAVS.US,D,20220801,000000,630,635.95,620.1,630,419.066,0
+UAVS.US,D,20220802,000000,633,640,625,640,657.1110000000001,0
+UAVS.US,D,20220803,000000,660.1,686,652.5,667.9,956.049,0
+UAVS.US,D,20220804,000000,664,675,660,665.9,670.7180000000001,0
+UAVS.US,D,20220805,000000,667,680.8,655.7,667.7,726.8710000000001,0
+UAVS.US,D,20220808,000000,689.8,725,685.1,719,1421.2810000000002,0
+UAVS.US,D,20220809,000000,709,710,660,669.2,859.1060000000001,0
+UAVS.US,D,20220810,000000,695.4,700,676,697,799.439,0
+UAVS.US,D,20220811,000000,714.9,735,705,723.4,1168.278,0
+UAVS.US,D,20220812,000000,740,750,710.2,740,998,0
+UAVS.US,D,20220815,000000,747.9,790,740.1,789.1,1930.0610000000001,0
+UAVS.US,D,20220816,000000,791.3,795,680,688.1,3311.9770000000003,0
+UAVS.US,D,20220817,000000,680,680,640,644.6,1425.826,0
+UAVS.US,D,20220818,000000,645,650.5,640,640.9,515.396,0
+UAVS.US,D,20220819,000000,636.5,640.1,605.7,618.4,1076.825,0
+UAVS.US,D,20220822,000000,614.9,619.9,600.3,612.6,806.079,0
+UAVS.US,D,20220823,000000,612.7,620,608.6,619,811.559,0
+UAVS.US,D,20220824,000000,619,630,605,626.2,357.36699999999996,0
+UAVS.US,D,20220825,000000,643,649.9,620.1,627.9,583.442,0
+UAVS.US,D,20220826,000000,625.1,625.3,602.2,611,475.30800000000005,0
+UAVS.US,D,20220829,000000,600,608,590.1,600,545.596,0
+UAVS.US,D,20220830,000000,605,606.6,535.1,575,896.774,0
+UAVS.US,D,20220831,000000,581,589.5,570,574.4,326.137,0
+UAVS.US,D,20220901,000000,570,570,540.1,548.1,689.424,0
+UAVS.US,D,20220902,000000,566.5,569,550.11,562,291.686,0
+UAVS.US,D,20220906,000000,560,569.9,540,541.2,522.846,0
+UAVS.US,D,20220907,000000,540,740,540,605.1,8671.22,0
+UAVS.US,D,20220908,000000,595.5,670,562.4,653.5,2971.4900000000002,0
+UAVS.US,D,20220909,000000,650,650,611,634.5,1611.805,0
+UAVS.US,D,20220912,000000,634.5,649.9,618,621,716.957,0
+UAVS.US,D,20220913,000000,618,618,575,587,801.894,0
+UAVS.US,D,20220914,000000,588.9,588.9,560.6,565,429.917,0
+UAVS.US,D,20220915,000000,570,589.5,560,560,526.04,0
+UAVS.US,D,20220916,000000,560,576.3,550,573.1,445.07,0
+UAVS.US,D,20220919,000000,560,562,530,530,640.076,0
+UAVS.US,D,20220920,000000,540.5,544.4,500,509,666.802,0
+UAVS.US,D,20220921,000000,527,529.8,502,528.3,410.272,0
+UAVS.US,D,20220922,000000,532,545,510,536.9,478.91400000000004,0
+UAVS.US,D,20220923,000000,520,520,485,499.5,645.28,0
+UAVS.US,D,20220926,000000,495,505,460.1,470.6,692.1089999999999,0
+UAVS.US,D,20220927,000000,479.9,483.8,455,462,260.34000000000003,0
+UAVS.US,D,20220928,000000,473,509.9,465.4,509.9,414.17699999999996,0
+UAVS.US,D,20220929,000000,493.8,493.8,460.4,489.9,356.898,0
+UAVS.US,D,20220930,000000,480,494,464.6,464.6,239.31099999999998,0
+UAVS.US,D,20221003,000000,485,485,464.6,467,245.502,0
+UAVS.US,D,20221004,000000,480,505,480,500,403.749,0
+UAVS.US,D,20221005,000000,499.2,500,480.1,488.5,305.52500000000003,0
+UAVS.US,D,20221006,000000,485.7,510,485.7,510,281.72400000000005,0
+UAVS.US,D,20221007,000000,503.9,505,471,473.2,358.069,0
+UAVS.US,D,20221010,000000,477.7,477.7,440.8,441.1,308.113,0
+UAVS.US,D,20221011,000000,457.1,464.4,430.5,432,373.689,0
+UAVS.US,D,20221012,000000,430,447.5,420,433,251.21599999999998,0
+UAVS.US,D,20221013,000000,433,449,420,433.1,676.665,0
+UAVS.US,D,20221014,000000,442.4,444.199,423.9,433.7,260.121,0
+UAVS.US,D,20221017,000000,449.9,450,430,438.5,300.475,0
+UAVS.US,D,20221018,000000,450.1,460,441.6,460,473.884,0
+UAVS.US,D,20221019,000000,458.9,469.9,450,469.9,280.631,0
+UAVS.US,D,20221020,000000,478.8,478.8,445,463,314.666,0
+UAVS.US,D,20221021,000000,462.1,464.6,440.5,440.5,253.697,0
+UAVS.US,D,20221024,000000,451,460,441.1,460,344.086,0
+UAVS.US,D,20221025,000000,459.8,500,456.6,479,722.319,0
+UAVS.US,D,20221026,000000,480,489.9,476,481.6,338.365,0
+UAVS.US,D,20221027,000000,480,650,480,540,10828.723,0
+UAVS.US,D,20221028,000000,525,570,515,539,1064.187,0
+UAVS.US,D,20221031,000000,538.4,545.2,520,531.1,536.998,0
+UAVS.US,D,20221101,000000,549.9,552.9,532.1,552.9,432.144,0
+UAVS.US,D,20221102,000000,570,578.5,510.1,529.9,821.035,0
+UAVS.US,D,20221103,000000,520,530,500.1,519,435.342,0
+UAVS.US,D,20221104,000000,524.6,525,500.5,510,466.29300000000006,0
+UAVS.US,D,20221107,000000,510,528,510,520,507.67900000000003,0
+UAVS.US,D,20221108,000000,527.1,527.1,510,510.5,355.61699999999996,0
+UAVS.US,D,20221109,000000,510,510,472.2,477,381.741,0
+UAVS.US,D,20221110,000000,495.2,540,490,520,707.235,0
+UAVS.US,D,20221111,000000,540,549.5,511.1,543.2,662.01,0
+UAVS.US,D,20221114,000000,580,589.9,550.7,566.5,697.972,0
+UAVS.US,D,20221115,000000,590,590,550,576.6,930.446,0
+UAVS.US,D,20221116,000000,584.1,584.1,525,530,906.801,0
+UAVS.US,D,20221117,000000,530,535,491.1,519.9,369.65500000000003,0
+UAVS.US,D,20221118,000000,535,539.9,500.2,520.3,802.36,0
+UAVS.US,D,20221121,000000,525.5,525.5,490.1,509.3,329.556,0
+UAVS.US,D,20221122,000000,505,509.3,493,496.8,256.956,0
+UAVS.US,D,20221123,000000,380,477.9,380,465,1637.003,0
+UAVS.US,D,20221125,000000,461,470,461,467.6,212.508,0
+UAVS.US,D,20221128,000000,459.9,460,430,430.1,566.803,0
+UAVS.US,D,20221129,000000,430.6,439.9,413.001,420.7,328.44800000000004,0
+UAVS.US,D,20221130,000000,420.7,429.9,410.1,427.4,446.629,0
+UAVS.US,D,20221201,000000,430,438.5,421,423.9,299.10900000000004,0
+UAVS.US,D,20221202,000000,420,437.5,420,434.3,205.95900000000003,0
+UAVS.US,D,20221205,000000,440,440,410,410,367.209,0
+UAVS.US,D,20221206,000000,420,421.499,401,416.6,399.1,0
+UAVS.US,D,20221207,000000,415.2,416.5,400.096,401.4,256.91900000000004,0
+UAVS.US,D,20221208,000000,400,407.9,400,407.5,338.31300000000005,0
+UAVS.US,D,20221209,000000,410,410.8,400.7,409.7,293.053,0
+UAVS.US,D,20221212,000000,410,417.4,400,400,369.57800000000003,0
+UAVS.US,D,20221213,000000,405.1,423.5,405.1,419.1,512.563,0
+UAVS.US,D,20221214,000000,405.8,439.9,405.8,409.4,497.426,0
+UAVS.US,D,20221215,000000,420,420,405.5,406.7,296.208,0
+UAVS.US,D,20221216,000000,411,421,389.5,389.5,558.77,0
+UAVS.US,D,20221219,000000,398.8,400,355.5,355.5,591.246,0
+UAVS.US,D,20221220,000000,356.6,372.5,356.6,360,430.141,0
+UAVS.US,D,20221221,000000,372.4,378,350,350,625.216,0
+UAVS.US,D,20221222,000000,350,354.899,310,321,716.822,0
+UAVS.US,D,20221223,000000,327.4,349.9,320,349.4,647.878,0
+UAVS.US,D,20221227,000000,323.3,349.2,310,313.5,736.2239999999999,0
+UAVS.US,D,20221228,000000,313.5,320,310,310.1,482.667,0
+UAVS.US,D,20221229,000000,300,320,300,315.8,527.992,0
+UAVS.US,D,20221230,000000,320,350,315,350,971.4710000000001,0
+UAVS.US,D,20230103,000000,358.9,360,350,352,449.04699999999997,0
+UAVS.US,D,20230104,000000,365,380,352.2,380,585.714,0
+UAVS.US,D,20230105,000000,390,398,372,380,270.61400000000003,0
+UAVS.US,D,20230106,000000,380,390,370,388.6,328.47900000000004,0
+UAVS.US,D,20230109,000000,400,402.7,382.1,395.3,652.241,0
+UAVS.US,D,20230110,000000,415,430,395.3,424.3,541.042,0
+UAVS.US,D,20230111,000000,440,440,400,415.1,603.19,0
+UAVS.US,D,20230112,000000,420.8,430,406,415.6,444.461,0
+UAVS.US,D,20230113,000000,428,434.4,411,420.2,594.254,0
+UAVS.US,D,20230117,000000,440,509,434.4,504,1575.945,0
+UAVS.US,D,20230118,000000,530,580,470,478.6,1952.63,0
+UAVS.US,D,20230119,000000,474.5,489.499,440.3,475,370.601,0
+UAVS.US,D,20230120,000000,477.9,530,471,510,579.735,0
+UAVS.US,D,20230123,000000,512.9,530,505.1,519.8,540.765,0
+UAVS.US,D,20230124,000000,515.8,553.4,510,523.2,544.8340000000001,0
+UAVS.US,D,20230125,000000,523.2,523.2,500,508.3,300.35400000000004,0
+UAVS.US,D,20230126,000000,530,541,505,520,548.966,0
+UAVS.US,D,20230127,000000,520,540,500,525,503.156,0
+UAVS.US,D,20230130,000000,512.5,535,500,512.5,631.161,0
+UAVS.US,D,20230131,000000,529.6,529.7,505,528,626.482,0
+UAVS.US,D,20230201,000000,522,573.8,521.1,560,1684.869,0
+UAVS.US,D,20230202,000000,590,600,560,580,1067.135,0
+UAVS.US,D,20230203,000000,572.7,580,557,557,507.36300000000006,0
+UAVS.US,D,20230206,000000,572.3,572.3,531,540,725.712,0
+UAVS.US,D,20230207,000000,555,560,450.8,475.3,2018.46,0
+UAVS.US,D,20230208,000000,500,500,470,470,527.182,0
+UAVS.US,D,20230209,000000,470,476.6,423,440,913.0310000000001,0
+UAVS.US,D,20230210,000000,448.3,455,430,435.6,382.702,0
+UAVS.US,D,20230213,000000,445.5,461.8,425.1,433.9,413.017,0
+UAVS.US,D,20230214,000000,436.5,453.9,430,440,248.232,0
+UAVS.US,D,20230215,000000,442,470,440,466.9,366.86,0
+UAVS.US,D,20230216,000000,461.5,470,450.2,461.2,278.93,0
+UAVS.US,D,20230217,000000,480,480,444,453.6,321.132,0
+UAVS.US,D,20230221,000000,445.8,449.9,430,430,305.937,0
+UAVS.US,D,20230222,000000,431.5,448.6,431.5,436,192.294,0
+UAVS.US,D,20230223,000000,443.5,450,430,437,458.49300000000005,0
+UAVS.US,D,20230224,000000,447.2,447.2,420,421,287.797,0
+UAVS.US,D,20230227,000000,424.9,440,424.9,438,210.55700000000002,0
+UAVS.US,D,20230228,000000,424.9,440,424.9,435,267.052,0
+UAVS.US,D,20230301,000000,447,447,421.5,424.9,272.468,0
+UAVS.US,D,20230302,000000,422,422.8,410,415,231.441,0
+UAVS.US,D,20230303,000000,407.3,427.1,407.3,427.1,222.288,0
+UAVS.US,D,20230306,000000,429,450,415,429.7,330.11,0
+UAVS.US,D,20230307,000000,440,446.9,410.1,423,331.79300000000006,0
+UAVS.US,D,20230308,000000,415.6,419.301,400.3,410,235.71,0
+UAVS.US,D,20230309,000000,414.9,415,400,400,318.777,0
+UAVS.US,D,20230310,000000,400,418.1,390,394.5,711.523,0
+UAVS.US,D,20230313,000000,390,391.2,370,373,679.8230000000001,0
+UAVS.US,D,20230314,000000,375,389.899,370.1,370.1,475.055,0
+UAVS.US,D,20230315,000000,380,380,360,370,379.67800000000005,0
+UAVS.US,D,20230316,000000,365.5,370,350.3,370,463.46000000000004,0
+UAVS.US,D,20230317,000000,366,380,350,380,529.205,0
+UAVS.US,D,20230320,000000,376.9,415,360,415,751.278,0
+UAVS.US,D,20230321,000000,400,400,380,390,531.477,0
+UAVS.US,D,20230322,000000,362.1,390,362.1,390,649.095,0
+UAVS.US,D,20230323,000000,390,394.9,380,393.4,530.117,0
+UAVS.US,D,20230324,000000,396.1,400,361.5,376.2,466.026,0
+UAVS.US,D,20230327,000000,380,410,373.2,410,408.24699999999996,0
+UAVS.US,D,20230328,000000,380,410,380,410,641.127,0
+UAVS.US,D,20230329,000000,410,423,390,423,406.455,0
+UAVS.US,D,20230330,000000,410,448,410,448,751.4789999999999,0
+UAVS.US,D,20230331,000000,450,450,421,450,580.904,0
+UAVS.US,D,20230403,000000,435.2,500,435.2,495.2,1530.277,0
+UAVS.US,D,20230404,000000,510,510,470,480,1001.8639999999999,0
+UAVS.US,D,20230405,000000,440.2,464.1,400.8,426.6,737.5930000000001,0
+UAVS.US,D,20230406,000000,425.7,449.8,410.1,436.1,257.225,0
+UAVS.US,D,20230410,000000,435.1,440,400,409.8,466.68699999999995,0
+UAVS.US,D,20230411,000000,414,420.1,410,413.8,290.733,0
+UAVS.US,D,20230412,000000,414.8,424.899,414.8,415.9,264.795,0
+UAVS.US,D,20230413,000000,407.6,474.8,407.6,460,667.3910000000001,0
+UAVS.US,D,20230414,000000,430.1,460,430,447,251.40099999999998,0
+UAVS.US,D,20230417,000000,450,456.7,412.1,450,559.143,0
+UAVS.US,D,20230418,000000,421,440,400,420,675.842,0
+UAVS.US,D,20230419,000000,420,420,403.078,410,354.132,0
+UAVS.US,D,20230420,000000,407,418,390,393.9,225.565,0
+UAVS.US,D,20230421,000000,400,403,385,387.2,446.38300000000004,0
+UAVS.US,D,20230424,000000,387.9,389.9,370,372.8,303.678,0
+UAVS.US,D,20230425,000000,400,428.9,360,370.2,4241.774,0
+UAVS.US,D,20230426,000000,368.5,370,360,367.4,653.987,0
+UAVS.US,D,20230427,000000,370,440,367.5,400,2230.052,0
+UAVS.US,D,20230428,000000,393.7,400,380,393,656.2189999999999,0
+UAVS.US,D,20230501,000000,390.6,400,380,382.5,386.119,0
+UAVS.US,D,20230502,000000,385,390,380,380.1,504.772,0
+UAVS.US,D,20230503,000000,381.6,390,370,370,437.805,0
+UAVS.US,D,20230504,000000,370.1,378,361,370,410.2,0
+UAVS.US,D,20230505,000000,370.1,390,370.1,378.5,443.452,0
+UAVS.US,D,20230508,000000,383.9,390,379.5,386,353.46500000000003,0
+UAVS.US,D,20230509,000000,386,395,383,390,385.12699999999995,0
+UAVS.US,D,20230510,000000,381,410,381,392.6,997.385,0
+UAVS.US,D,20230511,000000,397.1,399.9,382.7,383.1,226.24099999999999,0
+UAVS.US,D,20230512,000000,387,390.2,380,385.9,191.99900000000002,0
+UAVS.US,D,20230515,000000,383.6,389.9,375.9,380,395.495,0
+UAVS.US,D,20230516,000000,399,420,380.1,384.5,924.059,0
+UAVS.US,D,20230517,000000,382.5,399.7,380.1,388.5,465.046,0
+UAVS.US,D,20230518,000000,390,399.2,384.5,390,315.79400000000004,0
+UAVS.US,D,20230519,000000,390,399,375.2,386.5,433.236,0
+UAVS.US,D,20230522,000000,387.4,398.099,384.3,387.5,326.582,0
+UAVS.US,D,20230523,000000,390,396.3,385,387.5,336.249,0
+UAVS.US,D,20230524,000000,386.1,387.5,375,381.6,399.848,0
+UAVS.US,D,20230525,000000,392,392,362.7,362.7,558.17,0
+UAVS.US,D,20230526,000000,368.4,380,358.9,368.4,359.89300000000003,0
+UAVS.US,D,20230530,000000,376,376,367.9,376,359.574,0
+UAVS.US,D,20230531,000000,380.9,380.9,365,365,624.664,0
+UAVS.US,D,20230601,000000,380,380,366,371.7,312.379,0
+UAVS.US,D,20230602,000000,388.5,395,377.501,381.5,446.485,0
+UAVS.US,D,20230605,000000,380,389.1,344,344.4,1048.624,0
+UAVS.US,D,20230606,000000,308.3,328.7,290,309.5,3574.9629999999997,0
+UAVS.US,D,20230607,000000,315,317.8,300,306.3,1160.6380000000001,0
+UAVS.US,D,20230608,000000,310,312,300,300,1037.312,0
+UAVS.US,D,20230609,000000,300,304,298.9,299.5,722.2260000000001,0
+UAVS.US,D,20230612,000000,310.8,310.8,285.3,289.3,1359.473,0
+UAVS.US,D,20230613,000000,298.5,301.9,285,289.7,1463.9189999999999,0
+UAVS.US,D,20230614,000000,300,300,285,285,1445.6870000000001,0
+UAVS.US,D,20230615,000000,283,293,283,285,1256.9289999999999,0
+UAVS.US,D,20230616,000000,293,295,261.8,263,1906.643,0
+UAVS.US,D,20230620,000000,278,278,255,255,1754.259,0
+UAVS.US,D,20230621,000000,264.2,264.2,248,248,1771.2079999999999,0
+UAVS.US,D,20230622,000000,250,252.5,230.1,233,1303.097,0
+UAVS.US,D,20230623,000000,232.5,240,230,232.5,895.0989999999999,0
+UAVS.US,D,20230626,000000,233,233,220,221.2,1282.181,0
+UAVS.US,D,20230627,000000,230,233.9,227.6,232,1506.6470000000002,0
+UAVS.US,D,20230628,000000,230.9,235,230.1,232,1006.368,0
+UAVS.US,D,20230629,000000,250,250,232.5,233.8,1196.459,0
+UAVS.US,D,20230630,000000,239.2,239.2,229.5,230,1163.715,0
+UAVS.US,D,20230703,000000,233.6,239.6,221.2,230,1006.9200000000001,0
+UAVS.US,D,20230705,000000,235,235,223,226.4,1308.286,0
+UAVS.US,D,20230706,000000,223.7,231.3,213.4,219.1,1557.955,0
+UAVS.US,D,20230707,000000,218.9,222.9,213.4,222,980.247,0
+UAVS.US,D,20230710,000000,233.4,233.6,222,229.8,1304.45,0
+UAVS.US,D,20230711,000000,230,239.6,227.8,235.5,2313.763,0
+UAVS.US,D,20230712,000000,241.7,242.5,234.3,240,1455.104,0
+UAVS.US,D,20230713,000000,249.1,257.5,249.1,256.2,2450.456,0
+UAVS.US,D,20230714,000000,261.7,265,242.2,242.2,1784.019,0
+UAVS.US,D,20230717,000000,243.1,244,230,234.1,1294.006,0
+UAVS.US,D,20230718,000000,235.2,239,230.5,239,779.148,0
+UAVS.US,D,20230719,000000,242.7,249.8,239,243.1,1634.707,0
+UAVS.US,D,20230720,000000,245,245,230.8,236,884.57,0
+UAVS.US,D,20230721,000000,235.9,240.5,233.2,235.6,608.427,0
+UAVS.US,D,20230724,000000,235.6,238,233,237.9,1044.59,0
+UAVS.US,D,20230725,000000,236.9,239.9,232.7,232.7,643.757,0
+UAVS.US,D,20230726,000000,234.2,236,230,230.3,1298.498,0
+UAVS.US,D,20230727,000000,231.9,232.9,220,222.1,1028.444,0
+UAVS.US,D,20230728,000000,221.2,228,220,223,538.995,0
+UAVS.US,D,20230731,000000,229.8,235,226.8,231.1,830.294,0
+UAVS.US,D,20230801,000000,238.4,262.1,231.1,252.3,2967.68,0
+UAVS.US,D,20230802,000000,240,256.2,240,251.8,1648.7279999999998,0
+UAVS.US,D,20230803,000000,247,247,236,236.5,880.3439999999999,0
+UAVS.US,D,20230804,000000,244.7,244.7,224,239,1569.0010000000002,0
+UAVS.US,D,20230807,000000,240,240,223.5,225.6,930.541,0
+UAVS.US,D,20230808,000000,223,229.9,217.5,219.5,1290.442,0
+UAVS.US,D,20230809,000000,215,226.1,215,221.1,1039.313,0
+UAVS.US,D,20230810,000000,223.7,224.5,221.1,222.2,397.757,0
+UAVS.US,D,20230811,000000,224.7,240,216.1,240,1495.606,0
+UAVS.US,D,20230814,000000,234,239,230,234,1031.517,0
+UAVS.US,D,20230815,000000,228.1,228.1,214.4,214.4,1866.4720000000002,0
+UAVS.US,D,20230816,000000,210,210.9,152,180,3951.237,0
+UAVS.US,D,20230817,000000,189,191.5,163,173.3,1049.955,0
+UAVS.US,D,20230818,000000,181.8,182,158,162,1514.535,0
+UAVS.US,D,20230821,000000,160,170,160,165,987.7950000000001,0
+UAVS.US,D,20230822,000000,169,170.3,165,170,755.4810000000001,0
+UAVS.US,D,20230823,000000,173.4,175.1,169.9,173.3,524.94,0
+UAVS.US,D,20230824,000000,180,182.5,162,164.5,1024.2730000000001,0
+UAVS.US,D,20230825,000000,160.2,166.2,160.2,163.3,671.285,0
+UAVS.US,D,20230828,000000,164.6,169.9,164.6,165.7,416.10900000000004,0
+UAVS.US,D,20230829,000000,169.9,185.7,165.1,178.999,4673.403,0
+UAVS.US,D,20230830,000000,176.4,176.4,163.4,163.9,1540.683,0
+UAVS.US,D,20230831,000000,163.9,170,163.9,167.3,697.7289999999999,0
+UAVS.US,D,20230901,000000,169,173.8,167.7,173,698.752,0
+UAVS.US,D,20230905,000000,180,180,170,177.3,1258.134,0
+UAVS.US,D,20230906,000000,180,230,175,175.2,8387.636,0
+UAVS.US,D,20230907,000000,179,179,162.8,172.9,1382.648,0
+UAVS.US,D,20230908,000000,175.1,176.7,167,167.9,925.2110000000001,0
+UAVS.US,D,20230911,000000,175.5,193,168.7,185,3738.2190000000005,0
+UAVS.US,D,20230912,000000,190,205.1,189,202,2740.84,0
+UAVS.US,D,20230913,000000,210,224.1,200,210,3140.7870000000003,0
+UAVS.US,D,20230914,000000,215.9,219,197,197,1740.2350000000001,0
+UAVS.US,D,20230915,000000,201,201,190,190,1016.11,0
+UAVS.US,D,20230918,000000,200,205,197,198.1,1117.308,0
+UAVS.US,D,20230919,000000,205.3,213.8,200,202.5,1031.661,0
+UAVS.US,D,20230920,000000,210,220,205.808,211.9,2322.225,0
+UAVS.US,D,20230921,000000,203.8,203.8,188.1,190,1190.2530000000002,0
+UAVS.US,D,20230922,000000,190,194,182.2,194,798.015,0
+UAVS.US,D,20230925,000000,190.2,190.2,183.2,183.2,751.928,0
+UAVS.US,D,20230926,000000,188.3,190,183,184.9,641.493,0
+UAVS.US,D,20230927,000000,183.4,192.8,171.7,171.7,933.225,0
+UAVS.US,D,20230928,000000,170,175.1,170,172.2,1047.053,0
+UAVS.US,D,20230929,000000,173,173,162.8,168,824.524,0
+UAVS.US,D,20231002,000000,177.2,177.2,166,166,419.76,0
+UAVS.US,D,20231003,000000,168,170,165,165.2,687.457,0
+UAVS.US,D,20231004,000000,164.7,170.3,164,166.4,582.859,0
+UAVS.US,D,20231005,000000,173,173,167,168,653.414,0
+UAVS.US,D,20231006,000000,173.4,177.9,167.6,177.1,827.83,0
+UAVS.US,D,20231009,000000,179.6,179.6,168,168.7,628.157,0
+UAVS.US,D,20231010,000000,168.7,170,165,169,955.248,0
+UAVS.US,D,20231011,000000,168.6,169.5,150.1,151.5,2543.8450000000003,0
+UAVS.US,D,20231012,000000,155,159.8,152.1,153.6,562.3050000000001,0
+UAVS.US,D,20231013,000000,158.2,158.2,151.1,151.1,787.541,0
+UAVS.US,D,20231016,000000,151.5,153,120.2,122,4478.995,0
+UAVS.US,D,20231017,000000,127.1,127.2,110,112.1,4389.284000000001,0
+UAVS.US,D,20231018,000000,114.1,125.5,97.6,125.3,6238.25,0
+UAVS.US,D,20231019,000000,127.5,127.7,103.6,122.5,5382.924,0
+UAVS.US,D,20231020,000000,117.9,117.9,100,105.4,3242.155,0
+UAVS.US,D,20231023,000000,105.8,105.8,100,103.2,1713.2079999999999,0
+UAVS.US,D,20231024,000000,102.5,112.4,101.1,108,2482.8179999999998,0
+UAVS.US,D,20231025,000000,116.1,117,105,107,1226.555,0
+UAVS.US,D,20231026,000000,105.5,112.2,105.5,110.7,1446.461,0
+UAVS.US,D,20231027,000000,113.3,114.2,104.9,107.3,1321.2479999999998,0
+UAVS.US,D,20231030,000000,108.6,109.8,104.7,104.8,768.077,0
+UAVS.US,D,20231031,000000,109.2,109.2,100,101.9,1156.223,0
+UAVS.US,D,20231101,000000,105.3,109,100,108.4,982.8130000000001,0
+UAVS.US,D,20231102,000000,112,114.2,108,114.2,1678.71,0
+UAVS.US,D,20231103,000000,116.5,135,116.5,134.3,3393.221,0
+UAVS.US,D,20231106,000000,133.5,147.1,123,127.8,2064.01,0
+UAVS.US,D,20231107,000000,127.6,131.8,124.4,128.5,879.972,0
+UAVS.US,D,20231108,000000,133,133.4,126.1,127.5,726.1260000000001,0
+UAVS.US,D,20231109,000000,125.5,129.9,121.4,123.2,955.232,0
+UAVS.US,D,20231110,000000,120.6,128.7,120,120,642.2769999999999,0
+UAVS.US,D,20231113,000000,130,130,113.9,116.4,627.053,0
+UAVS.US,D,20231114,000000,118.2,130.9,118.2,127.2,1971.4620000000002,0
+UAVS.US,D,20231115,000000,136.1,196,136.1,163,7770.937,0
+UAVS.US,D,20231116,000000,170,170,140,149.6,2938.15,0
+UAVS.US,D,20231117,000000,151.8,152.1,127.4,133.9,3022.9109999999996,0
+UAVS.US,D,20231120,000000,146.7,152.6,140,140,6530.379000000001,0
+UAVS.US,D,20231121,000000,144,144,122.5,132,2060.009,0
+UAVS.US,D,20231122,000000,140.1,143.9,137.1,139.1,1377.935,0
+UAVS.US,D,20231124,000000,140.7,145.9,139.1,142.8,1098.996,0
+UAVS.US,D,20231127,000000,143,147.5,138.2,138.5,960.13,0
+UAVS.US,D,20231128,000000,139.6,142.1,132.2,135.7,1589.619,0
+UAVS.US,D,20231129,000000,141.4,141.4,132.1,134,1134.137,0
+UAVS.US,D,20231130,000000,139.2,139.2,120,122.6,2375.2720000000004,0
+UAVS.US,D,20231201,000000,120,126,120,123,1376.4420000000002,0
+UAVS.US,D,20231204,000000,121.8,130,121.8,124.6,3076.077,0
+UAVS.US,D,20231205,000000,133,133,122.2,122.8,2255.13,0
+UAVS.US,D,20231206,000000,124.3,128.9,120.5,122.9,2116.717,0
+UAVS.US,D,20231207,000000,123.7,124.6,115.2,118.7,1239.45,0
+UAVS.US,D,20231208,000000,118,119.1,115.8,117.1,859.673,0
+UAVS.US,D,20231211,000000,120,120,113.3,114.4,1049.039,0
+UAVS.US,D,20231212,000000,120,120,112.3,112.7,997.513,0
+UAVS.US,D,20231213,000000,110,120,109.4,110,1456.621,0
+UAVS.US,D,20231214,000000,111.7,130,111.7,124.3,6574.34,0
+UAVS.US,D,20231215,000000,130,130.1,111.3,111.3,2606.1079999999997,0
+UAVS.US,D,20231218,000000,118,118,110,110.2,1394.649,0
+UAVS.US,D,20231219,000000,114.5,115,110.4,110.8,1121.087,0
+UAVS.US,D,20231220,000000,114,114,105.1,110.4,4311.928,0
+UAVS.US,D,20231221,000000,112.7,112.7,103.1,106.5,2637.2270000000003,0
+UAVS.US,D,20231222,000000,107.3,109.9,103,106.5,2031.148,0
+UAVS.US,D,20231226,000000,110,110,103.3,106.6,2023.355,0
+UAVS.US,D,20231227,000000,110,110,104.8,106.8,1766.3220000000001,0
+UAVS.US,D,20231228,000000,108.1,109.8,102,106.9,2575.821,0
+UAVS.US,D,20231229,000000,106.1,109.7,104,104.9,2074.008,0
+UAVS.US,D,20240102,000000,110,110.1,106.9,109.5,1433.662,0
+UAVS.US,D,20240103,000000,109.7,110.1,102,103.6,1245.1560000000002,0
+UAVS.US,D,20240104,000000,106,106,100.2,100.6,1327.9479999999999,0
+UAVS.US,D,20240105,000000,103.3,104.8,100.1,104.1,1632.003,0
+UAVS.US,D,20240108,000000,105.2,112.4,103.8,112.4,2430.136,0
+UAVS.US,D,20240109,000000,110.7,111,103,103.6,1525.359,0
+UAVS.US,D,20240110,000000,106.5,106.8,100,100.4,2208.314,0
+UAVS.US,D,20240111,000000,100.5,101,96.1,98.1,2393.505,0
+UAVS.US,D,20240112,000000,100,102.9,99,102,2242.485,0
+UAVS.US,D,20240116,000000,96.2,101.9,95,95.2,2310.962,0
+UAVS.US,D,20240117,000000,90.7,117.5,90.7,101.4,50461.078,0
+UAVS.US,D,20240118,000000,98.8,98.8,86.5,91,16524.699,0
+UAVS.US,D,20240119,000000,87,87.2,80,87,6720.816,0
+UAVS.US,D,20240122,000000,93.7,93.7,83,83.5,3817.788,0
+UAVS.US,D,20240123,000000,84.4,89,82.4,86.9,3158.6620000000003,0
+UAVS.US,D,20240124,000000,90,90.1,85,88.8,2344.289,0
+UAVS.US,D,20240125,000000,88.7,91.7,87,91.3,1681.7939999999999,0
+UAVS.US,D,20240126,000000,89.5,93.2,88,93.2,1719.395,0
+UAVS.US,D,20240129,000000,99.9,99.9,86.8,89.9,2735.4,0
+UAVS.US,D,20240130,000000,80,88.399,76,78.4,4758.0470000000005,0
+UAVS.US,D,20240131,000000,78.5,79.5,63.5,68.2,9405.654,0
+UAVS.US,D,20240201,000000,70,70.9,65,70.5,4639.448,0
+UAVS.US,D,20240202,000000,75,75,66.5,67.4,3059.3179999999998,0
+UAVS.US,D,20240205,000000,67.7,70.3,67.4,70.3,2458.6510000000003,0
+UAVS.US,D,20240206,000000,69,70.3,65,69.7,2533.623,0
+UAVS.US,D,20240207,000000,69.7,69.7,66.1,66.4,1576.354,0
+UAVS.US,D,20240208,000000,74,99.8,70,71.1,28812.73,0
+UAVS.US,D,20240209,000000,66.5,71.5,62.5,66,8270.4,0
+UAVS.US,D,20240212,000000,65,65,60.5,64,9028.800000000001,0
+UAVS.US,D,20240213,000000,61.5,62,57.5,59,5974.32,0
+UAVS.US,D,20240214,000000,59.5,60.565,55.5,56,6615.900000000001,0
+UAVS.US,D,20240215,000000,57,75,56.945,73,14596.880000000001,0
+UAVS.US,D,20240216,000000,73.5,73.5,68.175,69.5,4415.06,0
+UAVS.US,D,20240220,000000,71,71,60.5,62,3181.26,0
+UAVS.US,D,20240221,000000,63,65,62.005,64,2543.18,0
+UAVS.US,D,20240222,000000,62.5,63.5,59,60.5,3791.26,0
+UAVS.US,D,20240223,000000,64,64.5,52.5,57.5,169858.08000000002,0
+UAVS.US,D,20240226,000000,57.5,57.5,52.5,53.5,8633.98,0
+UAVS.US,D,20240227,000000,52.5,53,51,53,4398.5,0
+UAVS.US,D,20240228,000000,53,60,52.5,60,9414.76,0
+UAVS.US,D,20240229,000000,60,69.5,58.735,64.5,7582.18,0
+UAVS.US,D,20240301,000000,64.5,65.34,60.5,64.5,4307.56,0
+UAVS.US,D,20240304,000000,65.5,65.5,59.5,60.5,2891.48,0
+UAVS.US,D,20240305,000000,62,62,58,59,2064.3,0
+UAVS.US,D,20240306,000000,56.5,59.5,56.5,59.5,1884.5,0
+UAVS.US,D,20240307,000000,60,64.495,58,60,3856.34,0
+UAVS.US,D,20240308,000000,60,60,54.5,55.5,6823.400000000001,0
+UAVS.US,D,20240311,000000,57.5,57.975,55,55,2533.86,0
+UAVS.US,D,20240312,000000,55.5,57,53.5,53.5,4487.26,0
+UAVS.US,D,20240313,000000,52.5,53.5,50.5,53,6477,0
+UAVS.US,D,20240314,000000,53,53,48.51,50,6019.22,0
+UAVS.US,D,20240315,000000,49,50.5,44.5,44.5,13795.42,0
+UAVS.US,D,20240318,000000,47.505,47.505,43.47,45.265,6192.64,0
+UAVS.US,D,20240319,000000,45.5,45.5,39.5,41.19,10048.16,0
+UAVS.US,D,20240320,000000,41,43.43,36.5,38.8,15905.380000000001,0
+UAVS.US,D,20240321,000000,39.43,39.795,31.25,34.09,16831.62,0
+UAVS.US,D,20240322,000000,34,34.685,33.05,34,5925.18,0
+UAVS.US,D,20240325,000000,34.37,37.545,33.665,37,9119.36,0
+UAVS.US,D,20240326,000000,37.5,38,35,35.345,5615.9800000000005,0
+UAVS.US,D,20240327,000000,36.175,39.55,35.05,38.805,7078.1,0
+UAVS.US,D,20240328,000000,38.92,41.5,38,39.405,6371.72,0
+UAVS.US,D,20240401,000000,40.875,40.875,35.005,36.9,4621.3,0
+UAVS.US,D,20240402,000000,35.65,36.745,34.075,34.515,3870.48,0
+UAVS.US,D,20240403,000000,34.5,34.51,30.005,31.45,9754.2,0
+UAVS.US,D,20240404,000000,31.875,33.55,31.45,32.8,4642.64,0
+UAVS.US,D,20240405,000000,32.95,36.9949,32.5,34.24,11343.78,0
+UAVS.US,D,20240408,000000,35.39,38.19,33.565,36.5,8030.04,0
+UAVS.US,D,20240409,000000,37,41.41,35.59,39.675,13953.16,0
+UAVS.US,D,20240410,000000,39.365,39.365,35.505,36.135,5475.74,0
+UAVS.US,D,20240411,000000,36.545,36.545,34,34.5,1816.58,0
+UAVS.US,D,20240412,000000,34.875,38.5,34,35.69,7448.14,0
+UAVS.US,D,20240415,000000,36.75,36.75,34.51,35.85,4806.84,0
+UAVS.US,D,20240416,000000,36.5,36.5,32.13,32.805,5665.06,0
+UAVS.US,D,20240417,000000,34.33,34.33,31.55,31.905,1987.72,0
+UAVS.US,D,20240418,000000,32.5,32.76,30.0505,30.98,3026.7000000000003,0
+UAVS.US,D,20240419,000000,30.49,32.01,30,31.865,6522.42,0
+UAVS.US,D,20240422,000000,32.39,32.5,30.835,32.495,2641.56,0
+UAVS.US,D,20240423,000000,33,37.235,33,36.975,4877.18,0
+UAVS.US,D,20240424,000000,36.535,38.5,36.5,38,3916.26,0
+UAVS.US,D,20240425,000000,37.62,37.62,35.07,35.99,1541.5,0
+UAVS.US,D,20240426,000000,36,36,32.75,33.75,3540.62,0
+UAVS.US,D,20240429,000000,35.18,35.25,34.005,34.85,2496.7400000000002,0
+UAVS.US,D,20240430,000000,36.51,45.5,34.015,34.56,66520.62,0
+UAVS.US,D,20240501,000000,35.5,36.845,30.005,33,13788.92,0
+UAVS.US,D,20240502,000000,33.105,34,31.705,33.5,6157.26,0
+UAVS.US,D,20240503,000000,34.365,34.365,32.74,33.5,4222.46,0
+UAVS.US,D,20240506,000000,34.745,35.5,33.925,35.13,4477.38,0
+UAVS.US,D,20240507,000000,35.495,35.97,33,33.76,4901.5,0
+UAVS.US,D,20240508,000000,33.82,34.75,33.275,34.025,3096.46,0
+UAVS.US,D,20240509,000000,34.9,34.9,33.5,33.85,2484.86,0
+UAVS.US,D,20240510,000000,33.5,35.5,33.25,33.52,3746.96,0
+UAVS.US,D,20240513,000000,35,36.5,34.75,35.59,6983.22,0
+UAVS.US,D,20240514,000000,35.5,38,35.5,37,6950.68,0
+UAVS.US,D,20240515,000000,37.5,37.75,33.505,35.035,14414.960000000001,0
+UAVS.US,D,20240516,000000,36.45,36.45,33.845,34.34,4472.92,0
+UAVS.US,D,20240517,000000,35,35,33,33.35,3488.2200000000003,0
+UAVS.US,D,20240520,000000,35.5,35.5,33.32,34.315,9355.62,0
+UAVS.US,D,20240521,000000,34.95,34.95,33.75,34.72,2411.16,0
+UAVS.US,D,20240522,000000,35,35,33,33.545,3519.58,0
+UAVS.US,D,20240523,000000,33.5,33.99,30.58,31.35,8005.54,0
+UAVS.US,D,20240524,000000,32.06,32.1,30.675,31.7,4143.08,0
+UAVS.US,D,20240528,000000,32.315,32.315,31.005,31.5,3647.6,0
+UAVS.US,D,20240529,000000,31.75,32,31.175,32,1810.72,0
+UAVS.US,D,20240530,000000,32,33,31.695,33,3398.64,0
+UAVS.US,D,20240531,000000,33.485,35,32.5,34.805,7015.34,0
+UAVS.US,D,20240603,000000,35.19,35.75,32.755,32.995,4092.56,0
+UAVS.US,D,20240604,000000,32.35,33.105,31.15,31.985,4196.4,0
+UAVS.US,D,20240605,000000,33.655,33.995,31.5,32,7752.32,0
+UAVS.US,D,20240606,000000,31.935,32.775,31.525,32.085,2922.8,0
+UAVS.US,D,20240607,000000,32.075,32.08,30.6,31.49,5067.8,0
+UAVS.US,D,20240610,000000,31.5,32.5,31,31.675,5051.74,0
+UAVS.US,D,20240611,000000,32,32.4,30.9,31.92,2198.9,0
+UAVS.US,D,20240612,000000,32.35,34,32.35,33.245,4871.76,0
+UAVS.US,D,20240613,000000,32.42,33,31.25,32.14,2258.66,0
+UAVS.US,D,20240614,000000,32.425,32.425,30.77,31.045,2787.54,0
+UAVS.US,D,20240617,000000,31.9,31.9,26,26.365,15107.220000000001,0
+UAVS.US,D,20240618,000000,26.5,26.745,26.05,26.055,6350.32,0
+UAVS.US,D,20240620,000000,27.3,27.3,25.075,25.305,4769.56,0
+UAVS.US,D,20240621,000000,26,26,25,25,7572.26,0
+UAVS.US,D,20240624,000000,25.9,26,24.5,26,5259.76,0
+UAVS.US,D,20240625,000000,26.5,26.985,25.3,25.525,2201.5,0
+UAVS.US,D,20240626,000000,25.625,25.625,24.65,25.205,2067.3,0
+UAVS.US,D,20240627,000000,25.37,25.495,23.03,24.335,5717.88,0
+UAVS.US,D,20240628,000000,24.485,25.47,24.485,25,2984.9,0
+UAVS.US,D,20240701,000000,25.575,26,24.105,24.415,3436.32,0
+UAVS.US,D,20240702,000000,25,25,22.815,22.935,4543.8,0
+UAVS.US,D,20240703,000000,22.605,23.75,22.415,23.0325,4945.52,0
+UAVS.US,D,20240705,000000,23.89,23.89,21.705,22.61,5201.02,0
+UAVS.US,D,20240708,000000,22.945,22.945,21.54,22.005,4449.18,0
+UAVS.US,D,20240709,000000,21.745,22.9845,20.39,21.2,8740.92,0
+UAVS.US,D,20240710,000000,21,21.32,20.005,20.965,7287.5,0
+UAVS.US,D,20240711,000000,21.15,22.0243,20.5,22,5683.86,0
+UAVS.US,D,20240712,000000,22.95,24.345,21.38,24,9989.300000000001,0
+UAVS.US,D,20240715,000000,25.5,25.5,21.55,22.875,13138.880000000001,0
+UAVS.US,D,20240716,000000,24.5,24.5,22.4,23.905,14263.64,0
+UAVS.US,D,20240717,000000,24.885,25,22.55,23.43,12662.380000000001,0
+UAVS.US,D,20240718,000000,23.465,24.23,21.01,21.295,11130.26,0
+UAVS.US,D,20240719,000000,21.665,21.665,20,20.8,4998.72,0
+UAVS.US,D,20240722,000000,21.44,23.8025,20.285,23.1,11387.34,0
+UAVS.US,D,20240723,000000,23.9,23.9,22.155,22.62,4177.06,0
+UAVS.US,D,20240724,000000,22.1,29.5,21.5,22.05,9470.76,0
+UAVS.US,D,20240725,000000,22.045,24.55,22.045,23.45,6285.54,0
+UAVS.US,D,20240726,000000,23.33,24.09,21.705,22.4,5663.62,0
+UAVS.US,D,20240729,000000,22.585,22.585,21,21.425,3388.96,0
+UAVS.US,D,20240730,000000,21.535,21.945,20.5,20.66,3819.4,0
+UAVS.US,D,20240731,000000,21.025,21.96,20.66,21.96,6844.9800000000005,0
+UAVS.US,D,20240801,000000,21.88,22,20.6,20.845,4519.8,0
+UAVS.US,D,20240802,000000,20.615,21.32,19.025,21.245,8307.12,0
+UAVS.US,D,20240805,000000,18.05,20.495,18,20.115,4909.52,0
+UAVS.US,D,20240806,000000,19.51,20.19,19.37,19.37,4811.74,0
+UAVS.US,D,20240807,000000,19.81,19.97,17.755,18.325,3997.54,0
+UAVS.US,D,20240808,000000,18.685,19.5,17.81,18.725,2501.32,0
+UAVS.US,D,20240809,000000,19.275,19.475,17.605,17.8,4053.7400000000002,0
+UAVS.US,D,20240812,000000,19,19.22,17.61,18.785,9148.6,0
+UAVS.US,D,20240813,000000,18.885,20.48,18.255,19.86,5622.52,0
+UAVS.US,D,20240814,000000,20.465,20.465,18.635,19,4043.04,0
+UAVS.US,D,20240815,000000,19.26,19.505,18.5474,19.2,2971.7400000000002,0
+UAVS.US,D,20240816,000000,19.675,19.7,19.115,19.43,1647.32,0
+UAVS.US,D,20240819,000000,19.9,20.68,19.535,20.45,5894.32,0
+UAVS.US,D,20240820,000000,20.2,20.495,19.395,19.67,7848.52,0
+UAVS.US,D,20240821,000000,20.5,21,19.02,20.5,7287.26,0
+UAVS.US,D,20240822,000000,20.15,21.955,19.875,21.35,11567.84,0
+UAVS.US,D,20240823,000000,21.715,25.75,20.655,23.95,17525.46,0
+UAVS.US,D,20240826,000000,24.765,24.765,21.0025,21.355,15116.2,0
+UAVS.US,D,20240827,000000,21.35,22,20,20.01,9484.36,0
+UAVS.US,D,20240828,000000,19.7,19.7,18.27,18.66,7423.12,0
+UAVS.US,D,20240829,000000,20,20,18.805,19.18,5626.1,0
+UAVS.US,D,20240830,000000,19.925,19.925,18.925,19.735,4907.1,0
+UAVS.US,D,20240903,000000,19.94,19.94,15.99,15.995,24436.56,0
+UAVS.US,D,20240904,000000,16,16,14,14.34,18579.72,0
+UAVS.US,D,20240905,000000,14.375,15,14.375,14.96,10865.16,0
+UAVS.US,D,20240906,000000,15.5,15.5,14,14.06,5795.02,0
+UAVS.US,D,20240909,000000,14.76,14.76,13.25,13.46,5184.62,0
+UAVS.US,D,20240910,000000,14,14.8,13.045,13.055,11607.32,0
+UAVS.US,D,20240911,000000,13.5,13.5,12.755,13.295,6089.6,0
+UAVS.US,D,20240912,000000,13.5,15.5,13.005,14.46,17517.58,0
+UAVS.US,D,20240913,000000,14.96,15.22,14.41,14.9,7697.02,0
+UAVS.US,D,20240916,000000,15.225,16.5,14.678,14.99,21973.34,0
+UAVS.US,D,20240917,000000,14.8,15.025,14.095,14.275,8200.380000000001,0
+UAVS.US,D,20240918,000000,14.55,14.55,13.855,13.92,8254.04,0
+UAVS.US,D,20240919,000000,14.795,14.795,12.835,13.14,15090.26,0
+UAVS.US,D,20240920,000000,14.025,14.35,13.5,13.855,14190.32,0
+UAVS.US,D,20240923,000000,14.175,14.412,13.855,14,10465.72,0
+UAVS.US,D,20240924,000000,14,14.055,13.105,13.105,12650.7,0
+UAVS.US,D,20240925,000000,14.05,14.05,13.145,13.65,7165.46,0
+UAVS.US,D,20240926,000000,13.675,13.675,11.8525,12.015,30354.54,0
+UAVS.US,D,20240927,000000,12.015,13.5,12.015,13.28,17495.32,0
+UAVS.US,D,20240930,000000,13.29,13.355,3.935,4.705,683020.76,0
+UAVS.US,D,20241001,000000,10.1,10.435,7.01,7.91,4048646.96,0
+UAVS.US,D,20241002,000000,7.09,7.5,6.315,6.625,227230.34,0
+UAVS.US,D,20241003,000000,6.575,6.77,5.83005,6.075,162223.66,0
+UAVS.US,D,20241004,000000,5.25,5.55,4.585,4.81,162761.18,0
+UAVS.US,D,20241015,000000,2.8,2.99,2.25,2.69,2001315,0
+UAVS.US,D,20241016,000000,2.6,2.67,2.31,2.51,846742,0
+UAVS.US,D,20241017,000000,2.51,2.56,2.14,2.25,705500,0
+UAVS.US,D,20241018,000000,2.3,2.55,2.14,2.28,721464,0
+UAVS.US,D,20241021,000000,2.38,2.45,1.55,1.8,1945422,0
+UAVS.US,D,20241022,000000,1.79,1.83,1.61,1.68,1260700,0
+UAVS.US,D,20241023,000000,1.73,3.97,1.7201,2.22,75025770,0
+UAVS.US,D,20241024,000000,2.06,2.15,1.54,1.72,3525033,0
+UAVS.US,D,20241025,000000,2.04,3.06,1.9,2.25,51736310,0
+UAVS.US,D,20241028,000000,2.02,3.08,1.955,2.69,8572228,0
+UAVS.US,D,20241029,000000,2.67,3.65,2.55,2.87,13734208,0
+UAVS.US,D,20241030,000000,2.89,3.2,2.6,2.72,2297716,0
+UAVS.US,D,20241031,000000,2.87,2.89,2.51,2.66,1092852,0
+UAVS.US,D,20241101,000000,2.79,2.79,2.53,2.6601,597263,0
+UAVS.US,D,20241104,000000,2.34,2.47,2.26,2.26,697774,0
+UAVS.US,D,20241105,000000,2.2,2.5,2.1501,2.31,656288,0
+UAVS.US,D,20241106,000000,2.37,2.46,2.17,2.37,465457,0
+UAVS.US,D,20241107,000000,2.46,2.58,2.22,2.25,445088,0
+UAVS.US,D,20241108,000000,2.16,2.2286,1.8,2.01,967974,0
+UAVS.US,D,20241111,000000,2.0361,2.1,1.86,1.9,374914,0
+UAVS.US,D,20241112,000000,1.94,1.94,1.7,1.82,450387,0
+UAVS.US,D,20241113,000000,1.86,1.86,1.565,1.61,723572,0
+UAVS.US,D,20241114,000000,3.025,4.88,2.76,3.58,167329981,0
+UAVS.US,D,20241115,000000,3.11,3.48,2.63,2.9,4653254,0
+UAVS.US,D,20241118,000000,4.68,5.22,3.62,3.89,69671385,0
+UAVS.US,D,20241119,000000,4.0924,4.5,3.7715,4,8345516,0
+UAVS.US,D,20241120,000000,3.83,3.88,3.44,3.64,1772407,0
+UAVS.US,D,20241121,000000,3.51,3.54,3.11,3.2,1506724,0
+UAVS.US,D,20241122,000000,3.305,3.6734,3.15,3.49,1232437,0
+UAVS.US,D,20241125,000000,3.68,6.23,3.58,5.97,15396037,0
+UAVS.US,D,20241126,000000,7.03,8,5.25,5.39,17406553,0
+UAVS.US,D,20241127,000000,5.552,6.34,5.15,6.12,3744366,0
+UAVS.US,D,20241129,000000,6.205,9.73,6.13,8.7,10595886,0
+UAVS.US,D,20241202,000000,9.84,10.4,7.7601,8.94,5830914,0
+UAVS.US,D,20241203,000000,8.56,8.6,7,7.55,2235194,0
+UAVS.US,D,20241204,000000,7.59,8.3893,7.01,7.36,1529849,0
+UAVS.US,D,20241205,000000,7.1,7.2114,6.25,6.7,1466734,0
+UAVS.US,D,20241206,000000,6.41,6.55,5.25,5.85,1836342,0
+UAVS.US,D,20241209,000000,6.0201,6.72,5.8,6.34,1394068,0
+UAVS.US,D,20241210,000000,6.37,6.4999,5.58,6.07,757255,0
+UAVS.US,D,20241211,000000,5.855,5.855,5.11,5.35,1203246,0
+UAVS.US,D,20241212,000000,5.28,5.83,5.11,5.33,797834,0
+UAVS.US,D,20241213,000000,5.2,5.3,4.52,5.19,1106208,0
+UAVS.US,D,20241216,000000,5.345,7,5.21,6.82,3589033,0
+UAVS.US,D,20241217,000000,6.39,6.7,5.5,5.65,1338241,0
+UAVS.US,D,20241218,000000,5.92,5.92,4.82,4.99,917710,0
+UAVS.US,D,20241219,000000,5.52,5.5599,3.77,3.9,2313102,0
+UAVS.US,D,20241220,000000,4.04,4.38,3.0013,3.48,3791082,0
+UAVS.US,D,20241223,000000,3.43,3.435,3.05,3.16,2444001,0
+UAVS.US,D,20241224,000000,3.26,3.35,3.07,3.29,965160,0
+UAVS.US,D,20241226,000000,3.45,4.03,3.33,3.9,3562297,0
+UAVS.US,D,20241227,000000,4.14,4.28,3.45,3.5,3007185,0
+UAVS.US,D,20241230,000000,3.78,4.31,3.57,4.2,4117755,0
+UAVS.US,D,20241231,000000,4.22,4.2385,3.37,3.47,2342350,0
+UAVS.US,D,20250102,000000,3.56,3.5609,3.2,3.4,1987792,0
+UAVS.US,D,20250103,000000,3.55,3.6,3.23,3.3,2076977,0
+UAVS.US,D,20250106,000000,3.45,3.4876,3.09,3.25,1885579,0
+UAVS.US,D,20250107,000000,3.18,3.2,2.92,3.2,1432525,0
+UAVS.US,D,20250108,000000,3.03,3.03,2.7301,2.79,1093643,0
+UAVS.US,D,20250110,000000,2.7201,3.0884,2.61,2.94,1144174,0
+UAVS.US,D,20250113,000000,2.772,2.8,2.42,2.6,866955,0
+UAVS.US,D,20250114,000000,2.675,2.75,2.58,2.69,702869,0
+UAVS.US,D,20250115,000000,2.78,3,2.67,3,1078146,0
+UAVS.US,D,20250116,000000,2.97,3.06,2.84,2.87,688176,0
+UAVS.US,D,20250117,000000,2.92,3,2.8,2.83,490342,0
+UAVS.US,D,20250121,000000,2.86,2.8784,2.69,2.69,511583,0
+UAVS.US,D,20250122,000000,2.775,2.85,2.66,2.68,512449,0
+UAVS.US,D,20250123,000000,2.72,2.7257,2.51,2.52,542357,0
+UAVS.US,D,20250124,000000,2.59,2.595,2.43,2.48,584764,0
+UAVS.US,D,20250127,000000,2.3625,2.5,2.18,2.26,671798,0
+UAVS.US,D,20250128,000000,2.39,2.72,2.33,2.44,1797325,0
+UAVS.US,D,20250129,000000,2.49,2.63,2.3,2.47,915086,0
+UAVS.US,D,20250130,000000,2.53,2.54,2.35,2.4,395147,0
+UAVS.US,D,20250131,000000,2.37,2.57,2.35,2.43,415037,0
+UAVS.US,D,20250203,000000,2.27,2.29,2.15,2.22,660738,0
+UAVS.US,D,20250204,000000,2.3699,2.3699,2.17,2.24,398337,0
+UAVS.US,D,20250205,000000,2.22,2.24,2.12,2.21,368102,0
+UAVS.US,D,20250206,000000,2.22,2.36,2.12,2.28,543978,0
+UAVS.US,D,20250207,000000,2.29,2.57,2.22,2.38,534908,0
+UAVS.US,D,20250210,000000,2.42,2.43,2.21,2.28,500472,0
+UAVS.US,D,20250211,000000,2.24,2.25,2.13,2.17,319060,0
+UAVS.US,D,20250212,000000,2.14,2.17,2.09,2.15,254796,0
+UAVS.US,D,20250213,000000,2.17,2.22,2.08,2.14,705412,0
+UAVS.US,D,20250214,000000,2.15,2.1663,2.02,2.05,532166,0
+UAVS.US,D,20250218,000000,2.05,2.07,1.83,1.92,1359988,0
+UAVS.US,D,20250219,000000,1.9101,1.9188,1.72,1.73,820669,0
+UAVS.US,D,20250220,000000,1.765,1.94,1.73,1.83,973891,0
+UAVS.US,D,20250221,000000,1.82,1.83,1.67,1.69,952511,0
+UAVS.US,D,20250224,000000,1.67,1.67,1.5,1.6,612527,0
+UAVS.US,D,20250225,000000,1.59,1.59,1.47,1.5,579574,0
+UAVS.US,D,20250226,000000,1.55,1.61,1.43,1.52,491480,0
+UAVS.US,D,20250227,000000,1.55,1.5501,1.44,1.44,360019,0
+UAVS.US,D,20250228,000000,1.4403,1.4799,1.43,1.46,417074,0
+UAVS.US,D,20250303,000000,1.48,1.49,1.34,1.34,451466,0
+UAVS.US,D,20250304,000000,1.31,1.3494,1.2059,1.33,472774,0
+UAVS.US,D,20250305,000000,1.313,1.36,1.25,1.35,209797,0
+UAVS.US,D,20250306,000000,1.3301,1.3699,1.28,1.3,227226,0
+UAVS.US,D,20250307,000000,1.32,1.33,1.26,1.33,211110,0
+UAVS.US,D,20250310,000000,1.29,1.3063,1.18,1.22,445841,0
+UAVS.US,D,20250311,000000,1.23,1.23,1.18,1.2,135913,0
+UAVS.US,D,20250312,000000,1.22,1.26,1.13,1.24,347922,0
+UAVS.US,D,20250313,000000,1.24,1.25,1.17,1.18,205191,0
+UAVS.US,D,20250314,000000,1.1742,1.25,1.16,1.25,274344,0
+UAVS.US,D,20250317,000000,1.26,1.37,1.22,1.34,339027,0
+UAVS.US,D,20250318,000000,1.38,1.3931,1.26,1.3,229995,0
+UAVS.US,D,20250319,000000,1.261,1.3199,1.255,1.29,250682,0
+UAVS.US,D,20250320,000000,1.28,1.33,1.27,1.31,203936,0
+UAVS.US,D,20250321,000000,1.2801,1.31,1.23,1.28,317564,0
+UAVS.US,D,20250324,000000,1.3001,1.4331,1.2675,1.35,865502,0
+UAVS.US,D,20250325,000000,1.359,1.39,1.33,1.36,222955,0
+UAVS.US,D,20250326,000000,1.386,1.43,1.3,1.34,228569,0
+UAVS.US,D,20250327,000000,1.365,1.37,1.32,1.36,190687,0
+UAVS.US,D,20250328,000000,1.365,1.37,1.28,1.29,240940,0
+UAVS.US,D,20250331,000000,1.2601,1.29,1.23,1.29,209916,0
+UAVS.US,D,20250401,000000,1.25,1.31,1.1816,1.29,248597,0
+UAVS.US,D,20250402,000000,1.24,1.3,1.1901,1.22,534454,0
+UAVS.US,D,20250403,000000,1.19,1.19,1.11,1.11,357471,0
+UAVS.US,D,20250404,000000,1.08,1.08,0.98,1.04,375471,0
+UAVS.US,D,20250407,000000,1.0019,1.03,0.9198,1.01,250823,0
+UAVS.US,D,20250408,000000,1.0202,1.08,1.02,1.03,217446,0
+UAVS.US,D,20250409,000000,1.04,1.12,0.96,1.11,562023,0
+UAVS.US,D,20250410,000000,1.0996,1.1,1.0174,1.05,154711,0
+UAVS.US,D,20250411,000000,1.0501,1.27,1.05,1.16,612088,0
+UAVS.US,D,20250414,000000,1.16,1.19,1.1,1.13,166782,0
+UAVS.US,D,20250415,000000,1.14,1.1799,1.03,1.06,253655,0
+UAVS.US,D,20250416,000000,1.08,1.116,1.04,1.08,107825,0
+UAVS.US,D,20250417,000000,1.1,1.12,0.9776,1.03,242577,0
+UAVS.US,D,20250421,000000,1.04,1.07,0.95,1.01,225530,0
+UAVS.US,D,20250422,000000,1.0101,1.02,0.98,1.02,141385,0
+UAVS.US,D,20250423,000000,1.07,1.1263,1.03,1.06,312064,0
+UAVS.US,D,20250424,000000,1.08,1.14,1.07,1.14,213764,0
+UAVS.US,D,20250425,000000,1.15,1.15,1.09,1.11,141040,0
+UAVS.US,D,20250428,000000,1.12,1.14,1.09,1.13,127271,0
+UAVS.US,D,20250429,000000,1.06,1.08,0.921,0.96,795152,0
+UAVS.US,D,20250430,000000,0.9427,0.9497,0.724,0.799,1071609,0
+UAVS.US,D,20250501,000000,0.8098,0.82,0.75,0.75,473078,0
+UAVS.US,D,20250502,000000,0.78375,0.9478,0.7802,0.93,1163561,0
+UAVS.US,D,20250505,000000,0.911,0.939,0.85,0.8706,428274,0
+UAVS.US,D,20250506,000000,0.87,0.8899,0.831,0.879,140916,0
+UAVS.US,D,20250507,000000,0.8601,0.899,0.831,0.8816,171146,0
+UAVS.US,D,20250508,000000,0.9099,0.9321,0.85,0.9128,297837,0
+UAVS.US,D,20250509,000000,0.9128,0.94,0.8834,0.8999,193073,0
+UAVS.US,D,20250512,000000,0.935,0.99,0.8597,0.8863,456648,0
+UAVS.US,D,20250513,000000,0.89,0.9787,0.87,0.95,1019622,0
+UAVS.US,D,20250514,000000,0.969,0.975,0.857,0.8839,717674,0
+UAVS.US,D,20250515,000000,0.875,0.888,0.838,0.8685,290311,0
+UAVS.US,D,20250516,000000,0.97,0.97,0.84,0.912,1724003,0
+UAVS.US,D,20250519,000000,0.91,0.92,0.8616,0.8913,305527,0
+UAVS.US,D,20250520,000000,0.889,0.91,0.8044,0.8188,390927,0
+UAVS.US,D,20250521,000000,0.82,0.8298,0.75,0.776,581595,0
+UAVS.US,D,20250522,000000,0.8049,0.82,0.75,0.81,400778,0
+UAVS.US,D,20250523,000000,0.8,0.819,0.7836,0.806,169869,0
+UAVS.US,D,20250527,000000,0.81,0.8565,0.7947,0.8565,294925,0
+UAVS.US,D,20250528,000000,0.8359,0.875,0.83145,0.853,223479,0
+UAVS.US,D,20250529,000000,0.86,0.8734,0.82,0.855,124903,0
+UAVS.US,D,20250530,000000,0.84495,0.85,0.7901,0.7901,149073,0
+UAVS.US,D,20250602,000000,0.8478,1.48,0.8112,1.29,26931060,0
+UAVS.US,D,20250603,000000,1.17,1.43,1.1501,1.23,4648262,0
+UAVS.US,D,20250604,000000,1.22,1.2399,1.04,1.06,3752267,0
+UAVS.US,D,20250605,000000,1.12,1.31,1.02,1.06,5372999,0
+UAVS.US,D,20250606,000000,1.139,1.44,1.07,1.24,10485781,0
+UAVS.US,D,20250609,000000,1.4,1.64,1.31,1.47,21321767,0
+UAVS.US,D,20250610,000000,1.575,1.5997,1.32,1.4,5663423,0
+UAVS.US,D,20250611,000000,1.3804,1.39,1.13,1.19,4967686,0
+UAVS.US,D,20250612,000000,1.2,1.26,1.13,1.2,2770826,0
+UAVS.US,D,20250613,000000,1.39,1.4,1.17,1.3,6448555,0
+UAVS.US,D,20250616,000000,1.35,1.58,1.28,1.53,7739800,0
+UAVS.US,D,20250617,000000,1.55,1.56,1.21,1.29,5608507,0
+UAVS.US,D,20250618,000000,1.315,1.34,1.25,1.26,2316334,0
+UAVS.US,D,20250620,000000,1.275,1.275,1.08,1.16,3903282,0
+UAVS.US,D,20250623,000000,1.1301,1.1404,0.97,1.12,3024041,0
+UAVS.US,D,20250624,000000,1.12,1.1299,1.02,1.06,1421418,0
+UAVS.US,D,20250625,000000,1.085,1.15,1.06,1.12,2176543,0
+UAVS.US,D,20250626,000000,1.12,1.16,1.075,1.15,1561416,0
+UAVS.US,D,20250627,000000,1.1599,1.17,1.06,1.08,1053423,0
+UAVS.US,D,20250630,000000,1.09,1.14,1.03,1.03,2014676,0
+UAVS.US,D,20250701,000000,1.04,1.11,1.015,1.08,1019696,0
+UAVS.US,D,20250702,000000,1.08,1.11,1.07,1.1,755351,0
+UAVS.US,D,20250703,000000,1.11,1.125,1.08,1.09,415833,0
+UAVS.US,D,20250707,000000,1.13,1.2,1.09,1.15,1631075,0
+UAVS.US,D,20250708,000000,1.17,1.18,1.11,1.15,724570,0
+UAVS.US,D,20250709,000000,1.15,1.23,1.1419,1.2,1384537,0
+UAVS.US,D,20250710,000000,1.23,1.27,1.17,1.24,6269834,0
+UAVS.US,D,20250711,000000,1.41,1.63,1.32,1.6,15316625,0
+UAVS.US,D,20250714,000000,1.775,1.78,1.42,1.49,12827782,0
+UAVS.US,D,20250715,000000,1.41,1.43,1.25,1.26,5637492,0
+UAVS.US,D,20250716,000000,1.3001,1.5,1.28,1.46,6679711,0
+UAVS.US,D,20250717,000000,1.53,1.645,1.41,1.47,6133815,0
+UAVS.US,D,20250718,000000,2.01,2.37,1.75,2.02,145846229,0
+UAVS.US,D,20250721,000000,2.38,2.67,1.86,1.94,32660818,0
+UAVS.US,D,20250722,000000,2.3,2.31,2.03,2.12,18067845,0
+UAVS.US,D,20250723,000000,2.2,2.97,2.1,2.97,36094113,0
+UAVS.US,D,20250724,000000,3.605,3.605,2.82,2.98,36171674,0
+UAVS.US,D,20250725,000000,2.69,3.13,2.61,2.75,9822872,0
+UAVS.US,D,20250728,000000,2.85,2.85,2.39,2.39,8757857,0
+UAVS.US,D,20250729,000000,2.71,2.74,2.37,2.37,12137041,0
+UAVS.US,D,20250730,000000,2.1,2.26,2.05,2.07,6244643,0
+UAVS.US,D,20250731,000000,2.1,2.15,2.01,2.01,3929164,0
+UAVS.US,D,20250801,000000,1.91,2.02,1.8,1.92,4497828,0
+UAVS.US,D,20250804,000000,1.985,2.485,1.97,2.41,8566254,0
+UAVS.US,D,20250805,000000,2.28,2.62,2.22,2.48,10345242,0
+UAVS.US,D,20250806,000000,2.67,2.68,2.3,2.31,7257540,0
+UAVS.US,D,20250807,000000,2.355,2.53,2.21,2.24,4922926,0
+UAVS.US,D,20250808,000000,2.24,2.245,2.05,2.09,5933131,0
+UAVS.US,D,20250811,000000,2.09,2.1499,1.98,2.03,3968572,0
+UAVS.US,D,20250812,000000,2.06,2.16,1.97,2.13,4501338,0
+UAVS.US,D,20250813,000000,2.155,2.17,2.08,2.15,3543753,0
+UAVS.US,D,20250814,000000,2.0487,2.09,2,2.05,2667608,0
+UAVS.US,D,20250815,000000,2.155,2.4,2.02,2.05,7473313,0
+UAVS.US,D,20250818,000000,2.03,2.0567,1.855,1.86,4238678,0
+UAVS.US,D,20250819,000000,1.97,1.97,1.725,1.76,3903852,0
+UAVS.US,D,20250820,000000,1.7355,1.83,1.6599,1.82,2783827,0
+UAVS.US,D,20250821,000000,1.855,1.98,1.76,1.92,3548485,0
+UAVS.US,D,20250822,000000,1.94,1.985,1.87,1.96,2174702,0
+UAVS.US,D,20250825,000000,1.93,1.96,1.86,1.94,1964353,0
+UAVS.US,D,20250826,000000,1.9127,2.15,1.9,2.1,4368029,0
+UAVS.US,D,20250827,000000,2.08,2.1,1.94,1.94,2626976,0
+UAVS.US,D,20250828,000000,1.96,2.02,1.92,1.98,1972788,0
+UAVS.US,D,20250829,000000,1.995,2.06,1.91,1.91,1725489,0
+UAVS.US,D,20250902,000000,1.8762,1.91,1.8112,1.85,1408547,0
+UAVS.US,D,20250903,000000,1.8925,1.9,1.82,1.83,1276611,0
+UAVS.US,D,20250904,000000,1.8466,1.8473,1.72,1.77,2182525,0
+UAVS.US,D,20250905,000000,1.78,1.87,1.75,1.85,1341628,0
+UAVS.US,D,20250908,000000,1.877,1.96,1.87,1.94,2346341,0
+UAVS.US,D,20250909,000000,1.95,1.96,1.88,1.91,1365859,0
+UAVS.US,D,20250910,000000,1.91,2.1299,1.8807,2.05,5497881,0
+UAVS.US,D,20250911,000000,1.8821,1.94,1.84,1.86,5989769,0
+UAVS.US,D,20250912,000000,1.8909,1.8909,1.79,1.8,3002035,0
+UAVS.US,D,20250915,000000,1.845,1.848,1.62,1.69,4859918,0
+UAVS.US,D,20250916,000000,1.715,1.84,1.7,1.81,2245957,0
+UAVS.US,D,20250917,000000,1.805,1.92,1.78,1.8,2925064,0
+UAVS.US,D,20250918,000000,1.8571,1.92,1.83,1.83,2470649,0
+UAVS.US,D,20250919,000000,1.8646,2.08,1.81,2.01,6960462,0
+UAVS.US,D,20250922,000000,2.03,2.22,1.9,2.1,5488204,0
+UAVS.US,D,20250923,000000,2.1787,2.37,2.09,2.11,8676384,0
+UAVS.US,D,20250924,000000,2.19,2.3,2.12,2.14,3672076,0
+UAVS.US,D,20250925,000000,2.02,2.09,1.92,1.98,3507287,0
+UAVS.US,D,20250926,000000,2,2.11,1.98,2.04,2604786,0
+UAVS.US,D,20250929,000000,2.1,2.1088,1.97,2.04,2463765,0
+UAVS.US,D,20250930,000000,2.0622,2.21,1.93,2.01,4817572,0
+UAVS.US,D,20251001,000000,2.0152,2.2,1.98,2.17,3085592,0
+UAVS.US,D,20251002,000000,2.2,2.55,2.19,2.49,8043440,0
+UAVS.US,D,20251003,000000,2.56,2.63,2.38,2.58,7312888,0
+UAVS.US,D,20251006,000000,2.69,2.89,2.64,2.89,6915926,0
+UAVS.US,D,20251007,000000,2.9,2.9183,2.435,2.61,8446952,0
+UAVS.US,D,20251008,000000,2.6485,2.67,2.4,2.45,3764787,0
+UAVS.US,D,20251009,000000,2.4699,2.63,2.2,2.24,6097765,0
+UAVS.US,D,20251010,000000,2.3173,2.42,2.1,2.1,4276915,0
+UAVS.US,D,20251013,000000,2.18,2.4,2.1,2.34,4359421,0
+UAVS.US,D,20251014,000000,2.225,2.51,2.13,2.44,5399921,0
+UAVS.US,D,20251015,000000,2.5792,2.6,2.2719,2.34,3526306,0
+UAVS.US,D,20251016,000000,2.4,2.59,2.14,2.16,5144037,0
+UAVS.US,D,20251017,000000,2.121,2.125,1.95,2.11,4607466,0
+UAVS.US,D,20251020,000000,2.2,2.25,2.1213,2.18,2860603,0
+UAVS.US,D,20251021,000000,2.18,2.18,2,2.03,2585634,0
+UAVS.US,D,20251022,000000,2.0883,2.0883,1.8901,1.96,2408795,0
+UAVS.US,D,20251023,000000,2,2.13,1.9783,2.1,1799602,0
+UAVS.US,D,20251024,000000,2.1483,2.18,2.04,2.08,2510501,0
+UAVS.US,D,20251027,000000,2.12,2.135,2.01,2.01,1695478,0
+UAVS.US,D,20251028,000000,2.02,2.029,1.875,1.9,1863835,0
+UAVS.US,D,20251029,000000,1.935,1.96,1.81,1.83,2123314,0
+UAVS.US,D,20251030,000000,1.835,1.92,1.805,1.86,2653334,0
+UAVS.US,D,20251031,000000,1.86,1.925,1.815,1.91,1493392,0
+UAVS.US,D,20251103,000000,1.88,1.9,1.75,1.75,1678483,0
+UAVS.US,D,20251104,000000,1.64,1.74,1.62,1.64,1609208,0
+UAVS.US,D,20251105,000000,1.64,1.73,1.62,1.7,1174990,0
+UAVS.US,D,20251106,000000,1.62,1.65,1.29,1.31,3679086,0
+UAVS.US,D,20251107,000000,1.2872,1.39,1.25,1.35,2405883,0
+UAVS.US,D,20251110,000000,1.4,1.44,1.32,1.41,1502581,0
+UAVS.US,D,20251111,000000,1.4,1.42,1.36,1.39,854613,0
+UAVS.US,D,20251112,000000,1.39,1.45,1.3,1.33,1918429,0
+UAVS.US,D,20251113,000000,1.312,1.325,1.1801,1.23,1722078,0
+UAVS.US,D,20251114,000000,1.17,1.28,1.16,1.24,1116240,0
+UAVS.US,D,20251117,000000,1.2556,1.28,1.13,1.14,1359644,0
+UAVS.US,D,20251118,000000,1.1297,1.185,1.07,1.15,1186123,0
+UAVS.US,D,20251119,000000,1.17,1.195,1.1,1.11,1298794,0
+UAVS.US,D,20251120,000000,1.135,1.19,1.06,1.06,1618457,0
+UAVS.US,D,20251121,000000,1.06,1.21,1.0504,1.18,1714319,0
+UAVS.US,D,20251124,000000,1.21,1.26,1.16,1.24,1050633,0
+UAVS.US,D,20251125,000000,1.2681,1.32,1.19,1.27,1130718,0
+UAVS.US,D,20251126,000000,1.29,1.33,1.2443,1.28,1115639,0
+UAVS.US,D,20251128,000000,1.31,1.37,1.28,1.32,530241,0
+UAVS.US,D,20251201,000000,1.27,1.28,1.18,1.18,1470047,0
+UAVS.US,D,20251202,000000,1.195,1.23,1.18,1.19,573085,0
+UAVS.US,D,20251203,000000,1.195,1.29,1.16,1.29,1322862,0
+UAVS.US,D,20251204,000000,1.28,1.39,1.26,1.36,1968394,0
+UAVS.US,D,20251205,000000,1.33,1.34,1.23,1.26,1826480,0
+UAVS.US,D,20251208,000000,1.26,1.27,1.19,1.21,1466763,0
+UAVS.US,D,20251209,000000,1.2394,1.3,1.2,1.28,1664792,0
+UAVS.US,D,20251210,000000,1.28,1.28,1.2,1.2,1086742,0
+UAVS.US,D,20251211,000000,1.2,1.21,1.15,1.16,1204212,0
+UAVS.US,D,20251212,000000,1.18,1.18,1.1,1.12,1196204,0
+UAVS.US,D,20251215,000000,1.1597,1.16,1.06,1.06,1390307,0
+UAVS.US,D,20251216,000000,1.05,1.1,1.05,1.06,1102115,0
+UAVS.US,D,20251217,000000,1.07,1.0701,0.9302,0.931,3195939,0
+UAVS.US,D,20251218,000000,0.96,0.97,0.85,0.8933,2896679,0
+UAVS.US,D,20251219,000000,0.92,1.05,0.9027,1.03,2450708,0
+UAVS.US,D,20251222,000000,1.06,1.14,1.02,1.06,3356952,0
+UAVS.US,D,20251223,000000,1.05,1.07,0.98,0.9857,2197237,0
+UAVS.US,D,20251224,000000,1.01,1.02,0.9362,0.9598,1022296,0
+UAVS.US,D,20251226,000000,0.9687,0.97,0.92,0.94,853940,0
+UAVS.US,D,20251229,000000,0.93,0.945,0.8568,0.8899,1984950,0
+UAVS.US,D,20251230,000000,0.8949,0.8949,0.81,0.8283,2494226,0
+UAVS.US,D,20251231,000000,0.8262,0.8599,0.81,0.8138,1897164,0
+UAVS.US,D,20260102,000000,1.15,1.27,1,1.23,129785440,0
+UAVS.US,D,20260105,000000,1.25,1.62,1.16,1.47,34397213,0
+UAVS.US,D,20260106,000000,1.42,1.5,1.3,1.41,11778662,0
+UAVS.US,D,20260107,000000,1.46,1.5,1.19,1.2,7632615,0
+UAVS.US,D,20260108,000000,1.425,1.9,1.4,1.74,43049055,0
+UAVS.US,D,20260109,000000,1.9,1.9,1.66,1.7,21103065,0
+UAVS.US,D,20260112,000000,1.76,1.825,1.53,1.58,12627853,0
+UAVS.US,D,20260113,000000,1.9,2.13,1.7,1.76,50230634,0
+UAVS.US,D,20260114,000000,1.7504,1.805,1.61,1.69,12026927,0
+UAVS.US,D,20260115,000000,1.645,1.66,1.52,1.56,8138382,0
+UAVS.US,D,20260116,000000,1.51,1.5399,1.42,1.44,7061561,0
+UAVS.US,D,20260120,000000,1.36,1.41,1.32,1.33,6629734,0
+UAVS.US,D,20260121,000000,1.26,1.35,1.23,1.27,5798268,0
+UAVS.US,D,20260122,000000,1.3,1.425,1.29,1.4,6934888,0
+UAVS.US,D,20260123,000000,1.38,1.42,1.3,1.34,3460394,0
+UAVS.US,D,20260126,000000,1.295,1.3,1.2,1.21,3823557,0
+UAVS.US,D,20260127,000000,1.2,1.28,1.18,1.22,2558628,0
+UAVS.US,D,20260128,000000,1.25,1.26,1.17,1.18,3126055,0
+UAVS.US,D,20260129,000000,1.195,1.2,1.09,1.15,4051337,0
+UAVS.US,D,20260130,000000,1.11,1.125,1.05,1.05,2318477,0
+UAVS.US,D,20260202,000000,1.02,1.1,1.02,1.05,2471031,0
+UAVS.US,D,20260203,000000,1.05,1.105,1.05,1.09,2301502,0
+UAVS.US,D,20260204,000000,1.085,1.11,1,1.01,2683836,0
+UAVS.US,D,20260205,000000,1,1.05,0.97,0.97,3007321,0
+UAVS.US,D,20260206,000000,1,1.125,1,1.08,2345693,0
+UAVS.US,D,20260209,000000,1.13,1.13,1.07,1.12,1418606,0
+UAVS.US,D,20260210,000000,1.12,1.13,1.02,1.04,1453547,0
+UAVS.US,D,20260211,000000,1.055,1.07,1,1.05,1549528,0
+UAVS.US,D,20260212,000000,1.045,1.05,0.9879,0.9999,1582914,0
+UAVS.US,D,20260213,000000,1.002,1.05,0.991,1.01,1227781,0
+UAVS.US,D,20260217,000000,1,1.0199,0.9501,0.9941,1232190,0
+UAVS.US,D,20260218,000000,0.98,1.08,0.98,1.01,1758423,0
diff --git a/daily/us/nysemkt stocks/usas.us.txt b/daily/us/nysemkt stocks/usas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..405f03abacf9997e4f549c3426119b7516ef0cda
--- /dev/null
+++ b/daily/us/nysemkt stocks/usas.us.txt	
@@ -0,0 +1,2284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USAS.US,D,20170119,000000,8.25,8.625,7.625,8.2,33275.6,0
+USAS.US,D,20170120,000000,8.125,8.41925,8.125,8.3395,21812,0
+USAS.US,D,20170123,000000,8.5,8.575,8.25,8.45,26109.2,0
+USAS.US,D,20170124,000000,8.625,8.625,7.853,8.2185,35021.200000000004,0
+USAS.US,D,20170125,000000,8.325,8.3265,7.9,7.975,17787.600000000002,0
+USAS.US,D,20170126,000000,8,8.375,8,8.175,9810,0
+USAS.US,D,20170127,000000,8.025,8.5,8.025,8.275,13601.2,0
+USAS.US,D,20170130,000000,8.275,8.42975,8,8.05,32349.600000000002,0
+USAS.US,D,20170131,000000,8.25,8.5,8.25,8.4,59241.600000000006,0
+USAS.US,D,20170201,000000,8.65,8.65,8.325,8.375,43534.8,0
+USAS.US,D,20170202,000000,8.5,8.5415,8.412,8.45,14754.800000000001,0
+USAS.US,D,20170203,000000,8.45,8.5,8.325,8.4,14676,0
+USAS.US,D,20170206,000000,8.514,8.625,8.325,8.575,21824.4,0
+USAS.US,D,20170207,000000,8.5,8.57425,8.3,8.325,68726.8,0
+USAS.US,D,20170208,000000,8.525,8.525,8.325,8.375,13490.400000000001,0
+USAS.US,D,20170209,000000,8.3,8.45,8.2,8.25,17654.8,0
+USAS.US,D,20170210,000000,8.2,8.4,8.1,8.325,31086,0
+USAS.US,D,20170213,000000,8.4,8.4,8.07575,8.125,25022.4,0
+USAS.US,D,20170214,000000,8.275,8.3975,8.05,8.15,40913.200000000004,0
+USAS.US,D,20170215,000000,8.2,8.425,8.15,8.375,39686.8,0
+USAS.US,D,20170216,000000,8.35,8.775,8.35,8.7125,21376.800000000003,0
+USAS.US,D,20170217,000000,8.8,9.0475,8.75,8.90225,32577.2,0
+USAS.US,D,20170221,000000,9.025,9.125,8.675,9.1145,12887.6,0
+USAS.US,D,20170222,000000,9.025,9.075,8.525,8.8,23715.600000000002,0
+USAS.US,D,20170223,000000,8.8,9.093,8.8,8.95,19932.4,0
+USAS.US,D,20170224,000000,9.05,9.0725,8.875,8.875,14901.6,0
+USAS.US,D,20170227,000000,8.95,8.981,8.275,8.375,40561.600000000006,0
+USAS.US,D,20170228,000000,8.625,8.625,7.7,7.907,43764.8,0
+USAS.US,D,20170301,000000,7.875,7.9,7.632,7.82,27455.2,0
+USAS.US,D,20170302,000000,7.5,7.7735,7.15,7.15,36065.200000000004,0
+USAS.US,D,20170303,000000,7.475,7.675,7.125,7.65,18497.600000000002,0
+USAS.US,D,20170306,000000,7.725,7.725,7.30725,7.30725,14097.6,0
+USAS.US,D,20170307,000000,7.325,7.4,7.15,7.35,6909.6,0
+USAS.US,D,20170308,000000,7.325,7.325,7.125,7.2,15982.800000000001,0
+USAS.US,D,20170309,000000,7.2035,7.2035,6.775,6.775,7032,0
+USAS.US,D,20170310,000000,6.9,7.15,6.85,7.075,34295.6,0
+USAS.US,D,20170313,000000,7.225,7.225,7.035,7.14975,7353.200000000001,0
+USAS.US,D,20170314,000000,7.05,7.125,6.8525,6.95,7371.6,0
+USAS.US,D,20170315,000000,7.1,7.85,6.719,7.475,41090.8,0
+USAS.US,D,20170316,000000,8.05,8.05,7.03025,7.4,10351.6,0
+USAS.US,D,20170317,000000,7.47,7.47,7.275,7.325,5119.200000000001,0
+USAS.US,D,20170320,000000,7.325,7.325,6.775,7.125,20572.800000000003,0
+USAS.US,D,20170321,000000,7.25,7.25,7,7,17722.8,0
+USAS.US,D,20170322,000000,7.03475,7.1,6.8,6.975,15670.400000000001,0
+USAS.US,D,20170323,000000,6.875,7.01,6.75,6.875,5797.6,0
+USAS.US,D,20170324,000000,6.95,6.95,6.775,6.8,5432.400000000001,0
+USAS.US,D,20170327,000000,6.85,7.225,6.85,7.15,50921.200000000004,0
+USAS.US,D,20170328,000000,7.15,7.325,7.075,7.125,21663.600000000002,0
+USAS.US,D,20170329,000000,7.12225,7.25,7.075,7.225,19354.8,0
+USAS.US,D,20170330,000000,7.125,7.275,7.125,7.2,6699.6,0
+USAS.US,D,20170331,000000,7.15,7.35,7.125,7.325,13776.800000000001,0
+USAS.US,D,20170403,000000,7.25,7.7,7.125,7.625,40080.8,0
+USAS.US,D,20170404,000000,7.61375,7.7,7.50275,7.537,20858.800000000003,0
+USAS.US,D,20170405,000000,7.545,7.65,7.36175,7.525,4032.8,0
+USAS.US,D,20170406,000000,7.475,7.61375,7.4,7.5,28779.2,0
+USAS.US,D,20170407,000000,7.675,7.75,7.375,7.55,13230.400000000001,0
+USAS.US,D,20170410,000000,7.5,7.5,7.25,7.425,16066,0
+USAS.US,D,20170411,000000,7.425,7.7,7.40425,7.625,15892,0
+USAS.US,D,20170412,000000,7.675,7.7,7.525,7.7,3294.4,0
+USAS.US,D,20170413,000000,7.625,7.7,7.5,7.625,11684.400000000001,0
+USAS.US,D,20170417,000000,7.60025,7.8,7.6,7.675,13885.6,0
+USAS.US,D,20170418,000000,7.55,7.655,7.4,7.51125,23107.600000000002,0
+USAS.US,D,20170419,000000,7.4,7.498,7.375,7.375,12320.400000000001,0
+USAS.US,D,20170420,000000,7.375,7.45,7.375,7.45,11229.2,0
+USAS.US,D,20170421,000000,7.45,7.45,7.425,7.425,8418,0
+USAS.US,D,20170424,000000,7.325,7.4,7.1,7.4,6383.6,0
+USAS.US,D,20170425,000000,7.4,7.475,7.2875,7.475,26568.800000000003,0
+USAS.US,D,20170426,000000,7.425,8,7.425,7.6,19208.8,0
+USAS.US,D,20170427,000000,7.5,7.7,7.375,7.625,9825.6,0
+USAS.US,D,20170428,000000,7.575,7.95,7.425,7.475,23468.4,0
+USAS.US,D,20170501,000000,7.625,7.625,7.225,7.375,12137.6,0
+USAS.US,D,20170502,000000,7.575,7.575,7.375,7.393,4908,0
+USAS.US,D,20170503,000000,7.4,7.525,7.075,7.075,12332,0
+USAS.US,D,20170504,000000,7.075,7.141,6.5,6.55,30635.2,0
+USAS.US,D,20170505,000000,6.55,6.7215,6.475,6.6,7410.400000000001,0
+USAS.US,D,20170508,000000,6.625,6.7,6.4,6.55,6917.200000000001,0
+USAS.US,D,20170509,000000,6.55,6.55,6.35,6.35,7845.200000000001,0
+USAS.US,D,20170510,000000,6.51325,6.925,6.475,6.575,5185.6,0
+USAS.US,D,20170511,000000,6.725,6.9905,6.725,6.875,5489.200000000001,0
+USAS.US,D,20170512,000000,6.925,7.2,6.775,7.075,9382.800000000001,0
+USAS.US,D,20170515,000000,7.5,7.6,6.9105,7.05,18057.600000000002,0
+USAS.US,D,20170516,000000,7.15,7.35,7.05,7.35,11187.6,0
+USAS.US,D,20170517,000000,7.55,7.57,7.35,7.4,18160.4,0
+USAS.US,D,20170518,000000,7.3275,7.775,7.11325,7.375,18726,0
+USAS.US,D,20170519,000000,7.42625,7.65,7.425,7.52425,3035.2000000000003,0
+USAS.US,D,20170522,000000,7.475,7.53625,7.075,7.225,6162.400000000001,0
+USAS.US,D,20170523,000000,7.325,7.525,7.325,7.475,22300.4,0
+USAS.US,D,20170524,000000,7.35,7.475,7.275,7.375,10410,0
+USAS.US,D,20170525,000000,7.375,7.5,7.35,7.475,9974.400000000001,0
+USAS.US,D,20170526,000000,7.45,7.45,7.375,7.4,11033.6,0
+USAS.US,D,20170530,000000,7.125,7.325,7,7.1,18171.600000000002,0
+USAS.US,D,20170531,000000,7.375,7.375,7.15,7.175,2992.4,0
+USAS.US,D,20170601,000000,7.225,7.3,7.025,7.225,6787.200000000001,0
+USAS.US,D,20170602,000000,7.225,7.3375,7.1255,7.30025,7595.200000000001,0
+USAS.US,D,20170605,000000,7.25,7.35,7.1,7.1,2577.2000000000003,0
+USAS.US,D,20170606,000000,7.16325,7.475,7.16325,7.475,18470.8,0
+USAS.US,D,20170607,000000,7.45,7.45,7.2,7.25,7629.200000000001,0
+USAS.US,D,20170608,000000,7.25,7.275,7.05,7.125,6452,0
+USAS.US,D,20170609,000000,7.15,7.225,7.125,7.125,2702.4,0
+USAS.US,D,20170612,000000,7.25,7.37,7.124,7.225,7923.200000000001,0
+USAS.US,D,20170613,000000,7.44975,7.45,7.35,7.375,2610,0
+USAS.US,D,20170614,000000,7.41,7.425,7.225,7.25,7752,0
+USAS.US,D,20170615,000000,7.2,7.425,7.2,7.35,6021.6,0
+USAS.US,D,20170616,000000,7.425,7.725,7.265,7.3975,18631.2,0
+USAS.US,D,20170619,000000,7.375,7.75,7.125,7.125,16714,0
+USAS.US,D,20170620,000000,7.2,7.275,7,7,10170.400000000001,0
+USAS.US,D,20170621,000000,6.9,7.275,6.9,7.15,20337.2,0
+USAS.US,D,20170622,000000,7.43925,7.43925,7,7,2698.8,0
+USAS.US,D,20170623,000000,7.1,7.275,7.075,7.25,1872.4,0
+USAS.US,D,20170626,000000,7.25,7.425,7.25,7.275,3262.4,0
+USAS.US,D,20170627,000000,7.35,7.35,7.125,7.125,7276,0
+USAS.US,D,20170628,000000,7.125,7.27575,7.125,7.2,3734.4,0
+USAS.US,D,20170629,000000,7.25,7.2875,7.075,7.075,14417.6,0
+USAS.US,D,20170630,000000,7.1,7.175,6.875,7.1,22501.600000000002,0
+USAS.US,D,20170703,000000,6.95,7.35,6.95,7,3086,0
+USAS.US,D,20170705,000000,7,7.00025,6.85,6.875,12615.6,0
+USAS.US,D,20170706,000000,6.875,7.05,6.75,6.975,4986.8,0
+USAS.US,D,20170707,000000,6.9,6.9,6.25,6.5,18065.2,0
+USAS.US,D,20170710,000000,6.475,6.7,6.4,6.55025,7988.8,0
+USAS.US,D,20170711,000000,6.625,6.75,6.575,6.6,14940.800000000001,0
+USAS.US,D,20170712,000000,6.775,7.193,6.6,6.975,8753.2,0
+USAS.US,D,20170713,000000,6.975,7.15,6.91475,7.075,6164.8,0
+USAS.US,D,20170714,000000,7.075,7.525,7.075,7.475,13231.2,0
+USAS.US,D,20170717,000000,7.475,7.6725,7.3865,7.6725,13762.400000000001,0
+USAS.US,D,20170718,000000,7.725,7.875,7.675,7.875,30111.600000000002,0
+USAS.US,D,20170719,000000,7.775,8.025,7.7335,8.025,26959.600000000002,0
+USAS.US,D,20170720,000000,8.075,8.3,7.725,8.175,32190,0
+USAS.US,D,20170721,000000,8.25,8.34975,7.825,8.1,42378,0
+USAS.US,D,20170724,000000,8.125,8.17475,7.7,8.05025,15334.400000000001,0
+USAS.US,D,20170725,000000,8.159,8.159,7.825,7.975,9892.400000000001,0
+USAS.US,D,20170726,000000,7.975,8.3,7.85,8.225,10974.400000000001,0
+USAS.US,D,20170727,000000,8.2,8.287,7.992,8.25,23862.4,0
+USAS.US,D,20170728,000000,8.313,8.35,8.125,8.35,11720.400000000001,0
+USAS.US,D,20170731,000000,8.25,8.325,7.9895,8.025,10889.2,0
+USAS.US,D,20170801,000000,7.86325,8.025,7.8,7.8,7271.200000000001,0
+USAS.US,D,20170802,000000,7.75,7.825,7.75,7.75,4759.6,0
+USAS.US,D,20170803,000000,7.68725,7.76375,7.625,7.65,8432,0
+USAS.US,D,20170804,000000,7.7,7.7,7.2525,7.49575,15142,0
+USAS.US,D,20170807,000000,7.25025,8.375,7.25025,7.45,7977.6,0
+USAS.US,D,20170808,000000,7.375,7.37625,7.225,7.275,6515.6,0
+USAS.US,D,20170809,000000,7.4,7.4,7.2,7.275,10802,0
+USAS.US,D,20170810,000000,7.325,7.625,7.27525,7.525,21042.4,0
+USAS.US,D,20170811,000000,7.725,8.025,7.49,8.025,10010.400000000001,0
+USAS.US,D,20170814,000000,7.9,7.9,7.485,7.675,7852,0
+USAS.US,D,20170815,000000,7.5,7.75,7.5,7.725,5916.400000000001,0
+USAS.US,D,20170816,000000,7.775,8.375,7.775,8.275,30146,0
+USAS.US,D,20170817,000000,8.425,8.425,8.075,8.175,14733.2,0
+USAS.US,D,20170818,000000,8.25,8.45,8.05,8.05,23090.800000000003,0
+USAS.US,D,20170821,000000,8.125,8.3225,8.05,8.25,22116,0
+USAS.US,D,20170822,000000,8.225,8.3,8.16325,8.25025,1112,0
+USAS.US,D,20170823,000000,8.17475,8.25,8.13725,8.25,2368.4,0
+USAS.US,D,20170824,000000,8.25,9.025,8.25,8.425,46969.200000000004,0
+USAS.US,D,20170825,000000,8.9,9.2,8.65,9.025,38168.4,0
+USAS.US,D,20170828,000000,9.15,9.825,9.075,9.775,46453.200000000004,0
+USAS.US,D,20170829,000000,10.125,10.15,9.625,9.675,36255.200000000004,0
+USAS.US,D,20170830,000000,9.625,10.2,9.525,10,50076.8,0
+USAS.US,D,20170831,000000,10.075,11.0905,10.05,10.9062,58702.8,0
+USAS.US,D,20170901,000000,10.925,11.0632,10.7,10.875,18433.600000000002,0
+USAS.US,D,20170905,000000,11.05,11.825,10.875,11.775,53267.600000000006,0
+USAS.US,D,20170906,000000,12,12.4605,11.475,12.2,49283.600000000006,0
+USAS.US,D,20170907,000000,12.125,12.525,12.125,12.25,36218,0
+USAS.US,D,20170908,000000,12.375,12.598,11.3525,11.85,48890,0
+USAS.US,D,20170911,000000,11.775,11.775,10.5,11.425,27251.600000000002,0
+USAS.US,D,20170912,000000,11.325,12.2497,11.325,12.075,14224,0
+USAS.US,D,20170913,000000,12.05,12.15,11.4,11.875,16528.8,0
+USAS.US,D,20170914,000000,11.75,12.35,11.375,12.1,34612.4,0
+USAS.US,D,20170915,000000,12.225,12.325,11.275,11.275,28234,0
+USAS.US,D,20170918,000000,10.7,10.9582,10.025,10.375,43678.4,0
+USAS.US,D,20170919,000000,10.75,10.75,10.175,10.325,21324.800000000003,0
+USAS.US,D,20170920,000000,10.25,10.6,10,10.325,62757.600000000006,0
+USAS.US,D,20170921,000000,10.1,10.275,9.925,9.925,34040.4,0
+USAS.US,D,20170922,000000,9.925,10.5,9.9,10.35,23151.600000000002,0
+USAS.US,D,20170925,000000,10.275,10.8035,10.275,10.65,21781.600000000002,0
+USAS.US,D,20170926,000000,10.575,10.7,10.479,10.575,19083.2,0
+USAS.US,D,20170927,000000,10.575,10.6537,10.25,10.35,14509.6,0
+USAS.US,D,20170928,000000,10.25,10.55,10.25,10.425,16150,0
+USAS.US,D,20170929,000000,10.45,10.45,10.25,10.3302,7720.400000000001,0
+USAS.US,D,20171002,000000,10.275,10.854,10.2697,10.325,17082.4,0
+USAS.US,D,20171003,000000,10.125,10.7225,10.125,10.6,26694,0
+USAS.US,D,20171004,000000,10.65,10.8575,10.575,10.6475,12551.2,0
+USAS.US,D,20171005,000000,10.6,11.025,10.6,11.025,17209.600000000002,0
+USAS.US,D,20171006,000000,11.15,11.45,10.925,11.3,24744.4,0
+USAS.US,D,20171009,000000,11.55,12.05,11.5498,11.625,12446.400000000001,0
+USAS.US,D,20171010,000000,12,12,11.5002,11.625,18079.2,0
+USAS.US,D,20171011,000000,11.625,11.975,11.325,11.925,10398.400000000001,0
+USAS.US,D,20171012,000000,11.675,11.85,11.6402,11.6775,3246,0
+USAS.US,D,20171013,000000,11.75,11.784,11.275,11.725,10643.6,0
+USAS.US,D,20171016,000000,11.525,11.575,11.05,11.35,19668.800000000003,0
+USAS.US,D,20171017,000000,11,11.425,11,11.4,11548,0
+USAS.US,D,20171018,000000,11.525,11.525,11.2755,11.35,8679.2,0
+USAS.US,D,20171019,000000,11.375,11.6972,11.375,11.575,17076,0
+USAS.US,D,20171020,000000,11.475,11.475,11.25,11.2535,6801.200000000001,0
+USAS.US,D,20171023,000000,11.25,11.25,10.625,11.05,14782.800000000001,0
+USAS.US,D,20171024,000000,10.975,10.975,10.6125,10.675,25725.600000000002,0
+USAS.US,D,20171025,000000,10.775,10.875,10.35,10.5675,22214.4,0
+USAS.US,D,20171026,000000,10.45,10.575,9.9,9.95,45431.600000000006,0
+USAS.US,D,20171027,000000,9.95,10.1225,9.05,10,62772.4,0
+USAS.US,D,20171030,000000,10,10.45,10,10.425,27340.4,0
+USAS.US,D,20171031,000000,10.5,10.5,9.9975,10.175,15263.2,0
+USAS.US,D,20171101,000000,9.77525,10.075,9.38125,9.875,39032.8,0
+USAS.US,D,20171102,000000,9.875,9.875,9.3,9.375,9920.800000000001,0
+USAS.US,D,20171103,000000,9.475,9.7,9.1,9.1,13160.800000000001,0
+USAS.US,D,20171106,000000,9,9.625,9,9.5,7676,0
+USAS.US,D,20171107,000000,9.3,9.74125,9.3,9.725,6563.6,0
+USAS.US,D,20171108,000000,9.55,9.95,9.55,9.725,7770,0
+USAS.US,D,20171109,000000,9.7,9.95,9.525,9.775,6586.8,0
+USAS.US,D,20171110,000000,9.8,9.8,9.5,9.5725,5090,0
+USAS.US,D,20171113,000000,9.5,9.6,9.025,9.4,10408,0
+USAS.US,D,20171114,000000,9.25025,9.304,9.175,9.175,6996.400000000001,0
+USAS.US,D,20171115,000000,9.025,9.65,9.025,9.2,9036.4,0
+USAS.US,D,20171116,000000,9.29475,9.3,9.2,9.2,7938.8,0
+USAS.US,D,20171117,000000,9.175,9.5025,9.125,9.5,18543.2,0
+USAS.US,D,20171120,000000,9.5,9.5,9.289,9.4,12760,0
+USAS.US,D,20171121,000000,9.4,9.575,9.3,9.4,9356,0
+USAS.US,D,20171122,000000,9.65,9.65,9.5,9.5,19786.4,0
+USAS.US,D,20171124,000000,9.65,9.65,9.375,9.475,3015.2000000000003,0
+USAS.US,D,20171127,000000,9.475,9.475,8.9,8.975,22088,0
+USAS.US,D,20171128,000000,8.7,9.375,8.7,9.075,14621.6,0
+USAS.US,D,20171129,000000,8.8565,9.64375,8.775,9.1,14645.2,0
+USAS.US,D,20171130,000000,8.825,9.3,8.825,9.05,7314.400000000001,0
+USAS.US,D,20171201,000000,9.25,9.25,8.9,9.125,6850.400000000001,0
+USAS.US,D,20171204,000000,9.15,9.625,8.7,8.7,6455.6,0
+USAS.US,D,20171205,000000,8.75,9.225,8.75,9.0115,37503.200000000004,0
+USAS.US,D,20171206,000000,8.875,9,8.825,8.95,9702.4,0
+USAS.US,D,20171207,000000,8.75,8.925,8.55,8.58025,15949.2,0
+USAS.US,D,20171208,000000,8.525,8.67475,8.525,8.525,5168,0
+USAS.US,D,20171211,000000,8.525,8.525,8.225,8.25,14327.2,0
+USAS.US,D,20171212,000000,8.15,8.15,7.775,8,23468.4,0
+USAS.US,D,20171213,000000,8.025,8.775,7.875,8.675,32068.4,0
+USAS.US,D,20171214,000000,8.5,9.079,8.5,8.875,9311.2,0
+USAS.US,D,20171215,000000,8.925,9.225,8.825,8.825,4251.6,0
+USAS.US,D,20171218,000000,8.875,9.025,8.825,8.85025,11976.400000000001,0
+USAS.US,D,20171219,000000,8.75,9.05,8.75,8.825,7480,0
+USAS.US,D,20171220,000000,8.9,9.25,8.9,9.25,11153.6,0
+USAS.US,D,20171221,000000,9.4,9.475,9.325,9.4,6017.200000000001,0
+USAS.US,D,20171222,000000,9.35,9.4,9.1,9.2,39794.4,0
+USAS.US,D,20171226,000000,9.3,9.6,9.3,9.6,10299.2,0
+USAS.US,D,20171227,000000,9.725,9.725,9.221,9.3625,20857.600000000002,0
+USAS.US,D,20171228,000000,9.55,9.6,9.375,9.475,15803.2,0
+USAS.US,D,20171229,000000,9.725,9.725,9.05,9.05,17639.2,0
+USAS.US,D,20180102,000000,9.5,10.175,9.35,10.175,19522.8,0
+USAS.US,D,20180103,000000,10.125,10.6,10,10.275,22358.800000000003,0
+USAS.US,D,20180104,000000,10.375,10.55,10.25,10.4235,16169.6,0
+USAS.US,D,20180105,000000,10.375,10.61,10.275,10.504,9280,0
+USAS.US,D,20180108,000000,10.65,10.65,10.425,10.525,15852.800000000001,0
+USAS.US,D,20180109,000000,10.225,10.375,10.125,10.15,15813.6,0
+USAS.US,D,20180110,000000,10.225,10.35,10.15,10.15,10375.2,0
+USAS.US,D,20180111,000000,10.2125,10.425,10.15,10.175,9236,0
+USAS.US,D,20180112,000000,10.15,10.4,10.15,10.25,10194,0
+USAS.US,D,20180116,000000,10.375,10.75,10.375,10.575,11620,0
+USAS.US,D,20180117,000000,10.5,10.95,10.275,10.925,22813.2,0
+USAS.US,D,20180118,000000,10.7465,10.9,10.25,10.25,26415.600000000002,0
+USAS.US,D,20180119,000000,10.2,10.65,10.2,10.4,10936.400000000001,0
+USAS.US,D,20180122,000000,10.325,10.329,10.25,10.2998,5775.200000000001,0
+USAS.US,D,20180123,000000,10.025,10.7,10.025,10.6252,23458.4,0
+USAS.US,D,20180124,000000,11.25,11.25,10.9,11.2247,31761.600000000002,0
+USAS.US,D,20180125,000000,11.25,11.625,10.925,10.925,36208.4,0
+USAS.US,D,20180126,000000,10.925,11.175,10.85,10.9,15137.2,0
+USAS.US,D,20180129,000000,10.9,10.9,9.65075,10.25,49304,0
+USAS.US,D,20180130,000000,10.1002,10.25,9.89475,10.2,19916.4,0
+USAS.US,D,20180131,000000,10.25,10.25,9.95,10.091,21396.800000000003,0
+USAS.US,D,20180201,000000,9.95,10.275,9.95,10,7806,0
+USAS.US,D,20180202,000000,9.65,9.95,9.475,9.475,19170.8,0
+USAS.US,D,20180205,000000,9.6,9.775,9.05,9.19975,28269.2,0
+USAS.US,D,20180206,000000,9.1,9.75,9.1,9.725,14839.2,0
+USAS.US,D,20180207,000000,10.125,10.125,9.125,9.15,37778.8,0
+USAS.US,D,20180208,000000,9.2,9.75,9.15275,9.15275,12496.400000000001,0
+USAS.US,D,20180209,000000,9.125,9.125,8.375,8.775,20281.2,0
+USAS.US,D,20180212,000000,9.125,9.7275,8.875,9.725,20873.2,0
+USAS.US,D,20180213,000000,9.85,9.85,9.3135,9.6,16950,0
+USAS.US,D,20180214,000000,9.6,10.325,9.6,10.1,63085.200000000004,0
+USAS.US,D,20180215,000000,10.325,10.325,9.8,9.86975,13937.2,0
+USAS.US,D,20180216,000000,9.975,9.975,9.37525,9.57475,13866.400000000001,0
+USAS.US,D,20180220,000000,9.625,9.625,9.1775,9.42475,17380,0
+USAS.US,D,20180221,000000,9.4,9.6065,9.125,9.15,9824.4,0
+USAS.US,D,20180222,000000,9.075,9.45125,9.025,9.025,4294.8,0
+USAS.US,D,20180223,000000,9.225,9.32475,9.196,9.2,8054,0
+USAS.US,D,20180226,000000,9.225,9.25,9.2,9.25,8217.2,0
+USAS.US,D,20180227,000000,9.25,9.25,8.95,9.25,7978,0
+USAS.US,D,20180228,000000,9.1,9.10025,8.8,9.05,7858,0
+USAS.US,D,20180301,000000,9.05,9.05,8.75,9.05,17321.2,0
+USAS.US,D,20180302,000000,9.05,9.05,8.675,9.05,14837.6,0
+USAS.US,D,20180305,000000,9,9,8.675,8.75575,15896.800000000001,0
+USAS.US,D,20180306,000000,8.8025,9,8.725,8.775,12200,0
+USAS.US,D,20180307,000000,8.875,8.975,8.625,8.975,6493.200000000001,0
+USAS.US,D,20180308,000000,8.95,8.95,8.425,8.425,20031.2,0
+USAS.US,D,20180309,000000,8.35,8.75,8.35,8.625,5447.6,0
+USAS.US,D,20180312,000000,8.625,8.675,8.5,8.6,10267.6,0
+USAS.US,D,20180313,000000,8.625,8.68025,8.45,8.45,4057.2000000000003,0
+USAS.US,D,20180314,000000,8.325,8.5,8.225,8.225,6131.200000000001,0
+USAS.US,D,20180315,000000,8.325,8.4,8.225,8.325,11763.2,0
+USAS.US,D,20180316,000000,8.275,8.275,8,8.125,19213.600000000002,0
+USAS.US,D,20180319,000000,8.1295,8.25,8.125,8.15,6938,0
+USAS.US,D,20180320,000000,8.125,8.12525,8,8.125,8982,0
+USAS.US,D,20180321,000000,8.28375,8.50625,8,8.45,13762.400000000001,0
+USAS.US,D,20180322,000000,8.6,8.775,8.6,8.775,27078,0
+USAS.US,D,20180323,000000,9.05,9.15,8.75,9.125,25479.2,0
+USAS.US,D,20180326,000000,9.25,9.25,8.75,8.775,22403.600000000002,0
+USAS.US,D,20180327,000000,8.75,8.775,8.4525,8.725,19646.8,0
+USAS.US,D,20180328,000000,8.525,8.525,8.175,8.225,12293.6,0
+USAS.US,D,20180329,000000,8.25,8.3735,8.2,8.25,3321.6000000000004,0
+USAS.US,D,20180402,000000,8.325,8.6,8.325,8.45,6788.8,0
+USAS.US,D,20180403,000000,8.45,8.675,8.2,8.675,5514,0
+USAS.US,D,20180404,000000,8.575,8.575,8.2,8.375,15312.400000000001,0
+USAS.US,D,20180405,000000,8.35,8.375,8.25,8.267,8980,0
+USAS.US,D,20180406,000000,8.45,8.45,8.275,8.425,4812,0
+USAS.US,D,20180409,000000,8.625,9.368,8.35,9.125,19857.2,0
+USAS.US,D,20180410,000000,9.425,9.425,8.84925,8.85,20318,0
+USAS.US,D,20180411,000000,8.975,9.35,8.945,9.1375,14756,0
+USAS.US,D,20180412,000000,9.15,9.5,9.15,9.5,35874.4,0
+USAS.US,D,20180413,000000,9.6,9.775,9.125,9.125,17264.8,0
+USAS.US,D,20180416,000000,9.375,9.625,8.95,9.2,9108.4,0
+USAS.US,D,20180417,000000,9.225,9.82475,9.175,9.775,12852.400000000001,0
+USAS.US,D,20180418,000000,9.875,10.625,9.75,10.025,44369.600000000006,0
+USAS.US,D,20180419,000000,10.25,10.75,9.94075,10.75,26183.2,0
+USAS.US,D,20180420,000000,10.625,10.65,9.95,9.95,28812.4,0
+USAS.US,D,20180423,000000,9.875,10,9.52525,9.725,23473.600000000002,0
+USAS.US,D,20180424,000000,9.575,9.625,9.4,9.4,22667.2,0
+USAS.US,D,20180425,000000,9.375,10.55,9.375,10.55,10514,0
+USAS.US,D,20180426,000000,10.5,10.5,9.375,9.525,30556.800000000003,0
+USAS.US,D,20180427,000000,9.45,9.95,9.45,9.7,15277.6,0
+USAS.US,D,20180430,000000,9.85,9.975,9.45,9.975,27535.600000000002,0
+USAS.US,D,20180501,000000,9.775,9.775,9.375,9.5,18611.600000000002,0
+USAS.US,D,20180502,000000,9.5,9.67575,9.4,9.5,10076.800000000001,0
+USAS.US,D,20180503,000000,9.6495,9.6495,9.1675,9.2685,17048.8,0
+USAS.US,D,20180504,000000,9.3,9.3,8.9,9.025,31766,0
+USAS.US,D,20180507,000000,9.25,9.25,8.625,8.975,22497.600000000002,0
+USAS.US,D,20180508,000000,8.975,9.2,8.775,9.075,15960.400000000001,0
+USAS.US,D,20180509,000000,9.075,9.319,8.775,8.875,12368.800000000001,0
+USAS.US,D,20180510,000000,9.05,9.675,9,9.55,26672,0
+USAS.US,D,20180511,000000,9.775,9.775,9,9.275,17461.600000000002,0
+USAS.US,D,20180514,000000,9.425,9.475,9.05,9.375,24841.2,0
+USAS.US,D,20180515,000000,9.125,9.25525,8.8,8.825,35104.8,0
+USAS.US,D,20180516,000000,8.85,8.875,8.825,8.85,45989.200000000004,0
+USAS.US,D,20180517,000000,8.825,8.825,8.675,8.725,38473.6,0
+USAS.US,D,20180518,000000,8.75,9.125,8.75,9.125,10686,0
+USAS.US,D,20180521,000000,9.25,9.3,9,9.275,10619.2,0
+USAS.US,D,20180522,000000,9.3,9.3,9,9.2,27959.2,0
+USAS.US,D,20180523,000000,9.025,9.2,8.925,8.975,7884,0
+USAS.US,D,20180524,000000,9,9.225,8.7,9.1,15042.800000000001,0
+USAS.US,D,20180525,000000,8.925,8.94975,8.75,8.9,5675.200000000001,0
+USAS.US,D,20180529,000000,8.925,8.925,8.6,8.65,21172,0
+USAS.US,D,20180530,000000,8.75,8.975,8.75,8.9,9056.800000000001,0
+USAS.US,D,20180531,000000,8.825,8.875,8.675,8.77475,3986.4,0
+USAS.US,D,20180601,000000,8.77475,8.85675,8.67625,8.79975,12995.6,0
+USAS.US,D,20180604,000000,8.7,8.75,8.625,8.625,7818.8,0
+USAS.US,D,20180605,000000,8.591,8.625,8.5,8.575,10540.800000000001,0
+USAS.US,D,20180606,000000,8.6,8.7,8.55525,8.7,7464,0
+USAS.US,D,20180607,000000,8.8,8.95,8.725,8.95,6280.8,0
+USAS.US,D,20180608,000000,8.9,8.9,8.74,8.775,8311.2,0
+USAS.US,D,20180611,000000,8.825,8.825,8.6375,8.7,3490.8,0
+USAS.US,D,20180612,000000,8.7,8.9225,8.7,8.75,6966.400000000001,0
+USAS.US,D,20180613,000000,8.75,8.875,8.75,8.775,9077.6,0
+USAS.US,D,20180614,000000,8.8,8.8,8.55,8.55,12066,0
+USAS.US,D,20180615,000000,8.5,8.5,8,8.05,26057.2,0
+USAS.US,D,20180618,000000,8.05,8.05,7.65,7.725,23408.4,0
+USAS.US,D,20180619,000000,7.55,8,7.35,7.95,18837.2,0
+USAS.US,D,20180620,000000,7.95,8,7.65,7.7,10341.6,0
+USAS.US,D,20180621,000000,7.6,7.875,7.5,7.825,20820.4,0
+USAS.US,D,20180622,000000,7.725,7.85,7.6,7.85,12463.6,0
+USAS.US,D,20180625,000000,7.775,7.875,7.5,7.65,18089.2,0
+USAS.US,D,20180626,000000,7.65,7.65,7.425,7.425,12800.400000000001,0
+USAS.US,D,20180627,000000,7.4,7.90925,7.4,7.9,10215.6,0
+USAS.US,D,20180628,000000,7.85,7.85,7.50025,7.525,13275.2,0
+USAS.US,D,20180629,000000,7.475,7.88375,7.475,7.775,11430,0
+USAS.US,D,20180702,000000,7.65,8.02,7.425,7.575,11863.6,0
+USAS.US,D,20180703,000000,7.675,8.04525,7.675,7.975,3986.4,0
+USAS.US,D,20180705,000000,8.2,8.2,7.75,8.175,12883.2,0
+USAS.US,D,20180706,000000,8.125,8.125,7.84075,8,14861.6,0
+USAS.US,D,20180709,000000,8.275,8.275,7.9275,8.075,7248,0
+USAS.US,D,20180710,000000,8,8.05,7.925,8.05,8476,0
+USAS.US,D,20180711,000000,8.075,8.1485,7.675,7.775,27136.4,0
+USAS.US,D,20180712,000000,7.87475,7.87475,7.525,7.575,15888.400000000001,0
+USAS.US,D,20180713,000000,7.7,7.7,7.375,7.625,16381.2,0
+USAS.US,D,20180716,000000,7.725,7.725,7,7.125,30414.4,0
+USAS.US,D,20180717,000000,7.125,7.125,6.7,6.85,36729.200000000004,0
+USAS.US,D,20180718,000000,6.875,6.99975,6.80975,6.925,17139.600000000002,0
+USAS.US,D,20180719,000000,6.775,6.95,6.6,6.6,21081.600000000002,0
+USAS.US,D,20180720,000000,6.85,6.85875,6.6,6.64075,17013.2,0
+USAS.US,D,20180723,000000,6.75,6.875,6.65,6.875,8733.6,0
+USAS.US,D,20180724,000000,6.85,6.9,6.7,6.7,18489.2,0
+USAS.US,D,20180725,000000,6.775,7,6.775,6.95,8511.2,0
+USAS.US,D,20180726,000000,6.925,7.0635,6.65,6.77,11554.800000000001,0
+USAS.US,D,20180727,000000,6.825,6.85,6.75,6.85,6992.400000000001,0
+USAS.US,D,20180730,000000,6.825,6.825,6.51675,6.625,5841.200000000001,0
+USAS.US,D,20180731,000000,6.5,6.75,6.5,6.65,10356.800000000001,0
+USAS.US,D,20180801,000000,6.55,6.575,6.4,6.4,11166.400000000001,0
+USAS.US,D,20180802,000000,6.375,6.4,6.225,6.225,17107.600000000002,0
+USAS.US,D,20180803,000000,6.225,6.45,6.225,6.3,27246,0
+USAS.US,D,20180806,000000,6.3,6.475,6.275,6.4,15964.800000000001,0
+USAS.US,D,20180807,000000,6.475,6.475,6.1525,6.275,15798.400000000001,0
+USAS.US,D,20180808,000000,6.25,6.375,6.15,6.325,17092.4,0
+USAS.US,D,20180809,000000,6.75,6.75,6.3,6.65,20490.800000000003,0
+USAS.US,D,20180810,000000,6.65,6.65,6.25,6.25,13448.400000000001,0
+USAS.US,D,20180813,000000,6.3,6.33175,6,6.075,32719.600000000002,0
+USAS.US,D,20180814,000000,6.15,6.15,5.35,5.75,46053.600000000006,0
+USAS.US,D,20180815,000000,5.62525,5.725,5.3275,5.6,48607.200000000004,0
+USAS.US,D,20180816,000000,5.625,5.62525,5.54925,5.575,25131.2,0
+USAS.US,D,20180817,000000,5.2,6.125,5.2,5.625,43378.4,0
+USAS.US,D,20180820,000000,5.75,5.875,5.625,5.875,14738,0
+USAS.US,D,20180821,000000,5.875,5.875,5.59475,5.625,23131.600000000002,0
+USAS.US,D,20180822,000000,5.625,5.7,5.575,5.6,24109.2,0
+USAS.US,D,20180823,000000,5.5,5.85,5.5,5.525,13722,0
+USAS.US,D,20180824,000000,5.525,6.25,5.525,5.75,42077.600000000006,0
+USAS.US,D,20180827,000000,5.925,6.04325,5.875,6,23112.800000000003,0
+USAS.US,D,20180828,000000,6.125,6.3425,6,6.025,23515.2,0
+USAS.US,D,20180829,000000,6.125,6.25,6.0645,6.25,14296.400000000001,0
+USAS.US,D,20180830,000000,6.15,6.25,5.9,5.925,10649.2,0
+USAS.US,D,20180831,000000,6.075,6.125,5.779,6.05,14904,0
+USAS.US,D,20180904,000000,5.875,5.875,5.125,5.125,63428.8,0
+USAS.US,D,20180905,000000,5.275,5.475,5.1665,5.275,20037.2,0
+USAS.US,D,20180906,000000,5.35,5.475,5.275,5.3,18176.4,0
+USAS.US,D,20180907,000000,5.45,5.625,5.3105,5.625,25193.600000000002,0
+USAS.US,D,20180910,000000,5.725,5.725,5.5,5.6,13686.400000000001,0
+USAS.US,D,20180911,000000,5.5,5.5865,5.2275,5.45,31265.600000000002,0
+USAS.US,D,20180912,000000,5.5,5.575,5.325,5.375,9135.6,0
+USAS.US,D,20180913,000000,5.625,5.625,5.275,5.6,23606.800000000003,0
+USAS.US,D,20180914,000000,5.475,5.475,5.35975,5.4125,8305.2,0
+USAS.US,D,20180917,000000,5.3,5.6,5.3,5.475,16299.6,0
+USAS.US,D,20180918,000000,5.6,5.625,5.41875,5.5125,5454.400000000001,0
+USAS.US,D,20180919,000000,5.575,5.7,5.5,5.5335,13800.800000000001,0
+USAS.US,D,20180920,000000,5.55,5.55,5.45,5.5,9871.2,0
+USAS.US,D,20180921,000000,5.525,5.75,5.4,5.725,35432.4,0
+USAS.US,D,20180924,000000,5.75,6.075,5.675,6.002,21668,0
+USAS.US,D,20180925,000000,6.25,6.5,5.95,6.5,32387.600000000002,0
+USAS.US,D,20180926,000000,6.5,6.5,5.95,6.25,15368,0
+USAS.US,D,20180927,000000,6.125,6.125,5.75,5.9,11996,0
+USAS.US,D,20180928,000000,5.925,6.12475,5.8,5.89975,22298,0
+USAS.US,D,20181001,000000,5.85,5.925,5.275,5.55025,98756,0
+USAS.US,D,20181002,000000,5.575,5.825,5.5475,5.6,18704.8,0
+USAS.US,D,20181003,000000,5.65,5.725,5.4,5.475,71428,0
+USAS.US,D,20181004,000000,5.5,5.6,5.425,5.49775,49112.8,0
+USAS.US,D,20181005,000000,5.5,5.514,5.35,5.425,21694,0
+USAS.US,D,20181008,000000,5.4,5.55,5.375,5.55,15496,0
+USAS.US,D,20181009,000000,5.55,5.75,5.425,5.75,44662,0
+USAS.US,D,20181010,000000,5.65,5.85,5.4,5.75,75617.2,0
+USAS.US,D,20181011,000000,5.925,6.25,5.80025,6.1,54530.4,0
+USAS.US,D,20181012,000000,6.1,6.15,5.875,6.15,23321.600000000002,0
+USAS.US,D,20181015,000000,6.275,6.5625,6.125,6.40025,65727.2,0
+USAS.US,D,20181016,000000,6.5,6.525,5.95,6,53140.4,0
+USAS.US,D,20181017,000000,6.05,6.25,5.87525,6.05,54016.4,0
+USAS.US,D,20181018,000000,6.025,6.025,5.675,5.675,19035.2,0
+USAS.US,D,20181019,000000,5.8,5.925,5.339,5.45,38063.6,0
+USAS.US,D,20181022,000000,5.45,5.7,5.425,5.45,16132,0
+USAS.US,D,20181023,000000,5.65,5.7,5.35,5.475,26593.2,0
+USAS.US,D,20181024,000000,5.6,5.65,5.375,5.55,18528.8,0
+USAS.US,D,20181025,000000,5.575,5.575,5.275,5.275,19478.4,0
+USAS.US,D,20181026,000000,5.275,5.6,5.25,5.475,32270,0
+USAS.US,D,20181029,000000,5.5,5.6,5.25,5.475,26530,0
+USAS.US,D,20181030,000000,5.53525,5.53525,5.15,5.25,25024.4,0
+USAS.US,D,20181031,000000,5.25,5.325,5,5.125,26936.4,0
+USAS.US,D,20181101,000000,5.2,5.28675,5.12875,5.202,15649.6,0
+USAS.US,D,20181102,000000,5.25,5.375,5.125,5.3,23430.800000000003,0
+USAS.US,D,20181105,000000,5.225,5.4,5.225,5.325,19290,0
+USAS.US,D,20181106,000000,5.3,5.35,5.15,5.175,12578.800000000001,0
+USAS.US,D,20181107,000000,5.25,5.35,4.95,5.1,30005.2,0
+USAS.US,D,20181108,000000,5.025,5.05775,4.55,4.75,52882.8,0
+USAS.US,D,20181109,000000,4.6,4.755,4.6,4.7125,43468,0
+USAS.US,D,20181112,000000,4.65,4.725,4.303,4.45,50167.600000000006,0
+USAS.US,D,20181113,000000,4.6,4.6,3.8,3.85,60863.600000000006,0
+USAS.US,D,20181114,000000,3.825,4,3.775,3.95,29551.600000000002,0
+USAS.US,D,20181115,000000,3.925,3.975,3.8,3.825,76244.40000000001,0
+USAS.US,D,20181116,000000,3.95,3.95,3.7,3.7875,36705.6,0
+USAS.US,D,20181119,000000,3.875,3.875,3.625,3.775,19689.2,0
+USAS.US,D,20181120,000000,3.775,3.775,3.5175,3.575,54092.8,0
+USAS.US,D,20181121,000000,3.6,3.8745,3.575,3.775,46239.200000000004,0
+USAS.US,D,20181123,000000,3.825,3.825,3.575,3.8,16325.2,0
+USAS.US,D,20181126,000000,3.775,3.775,3.45,3.475,41040.4,0
+USAS.US,D,20181127,000000,3.5,3.525,3.3,3.35,26785.2,0
+USAS.US,D,20181128,000000,3.3,3.475,3.275,3.4,24394,0
+USAS.US,D,20181129,000000,3.4,3.475,3.375,3.4,12268.800000000001,0
+USAS.US,D,20181130,000000,3.3,3.39975,3.3,3.325,19984.800000000003,0
+USAS.US,D,20181203,000000,3.4,3.55275,3.325,3.475,34752.4,0
+USAS.US,D,20181204,000000,3.525,3.625,3.3,3.375,58131.600000000006,0
+USAS.US,D,20181206,000000,3.4,3.4,3.275,3.275,20032,0
+USAS.US,D,20181207,000000,3.375,3.6,3.3585,3.5125,66858.40000000001,0
+USAS.US,D,20181210,000000,3.625,3.65,3.4,3.525,56313.600000000006,0
+USAS.US,D,20181211,000000,3.35,3.5,3.34175,3.375,20769.600000000002,0
+USAS.US,D,20181212,000000,3.45,3.7,3.4,3.575,43414,0
+USAS.US,D,20181213,000000,3.6,3.625,3.4555,3.525,11570.400000000001,0
+USAS.US,D,20181214,000000,3.425,3.472,3.35,3.4,15654,0
+USAS.US,D,20181217,000000,3.45,3.5,3.308,3.45,55752,0
+USAS.US,D,20181218,000000,3.475,3.475,3.275,3.35,26107.600000000002,0
+USAS.US,D,20181219,000000,3.35,3.40825,3.0875,3.0875,39715.600000000006,0
+USAS.US,D,20181220,000000,3.125,3.525,3.125,3.35,85705.20000000001,0
+USAS.US,D,20181221,000000,3.4,3.425,3.3,3.325,20644.800000000003,0
+USAS.US,D,20181224,000000,3.325,3.325,3.15,3.275,66742,0
+USAS.US,D,20181226,000000,3.375,4.04975,3.324,3.85,86129.6,0
+USAS.US,D,20181227,000000,3.75,4.475,3.75,4.05,107446.40000000001,0
+USAS.US,D,20181228,000000,4.125,4.35,4.05,4.1,88948,0
+USAS.US,D,20181231,000000,4.175,4.275,4.05,4.125,76239.6,0
+USAS.US,D,20190102,000000,4.3,4.3725,4.1,4.225,72365.2,0
+USAS.US,D,20190103,000000,4.35,4.6,4.25,4.6,100788,0
+USAS.US,D,20190104,000000,4.85,4.85,4.475,4.6125,60456.4,0
+USAS.US,D,20190107,000000,4.825,4.863,4.575,4.6,128642.40000000001,0
+USAS.US,D,20190108,000000,4.75,4.75,4.3775,4.525,62849.200000000004,0
+USAS.US,D,20190109,000000,4.75,4.75,4.475,4.525,115080,0
+USAS.US,D,20190110,000000,4.7,4.7,4.425,4.425,49649.200000000004,0
+USAS.US,D,20190111,000000,4.5,4.5,4.075,4.2,72443.6,0
+USAS.US,D,20190114,000000,4.25,4.325,4.05,4.05,54877.200000000004,0
+USAS.US,D,20190115,000000,4.175,4.22,4.075,4.175,51540.4,0
+USAS.US,D,20190116,000000,4.225,4.225,4.1,4.175,29189.2,0
+USAS.US,D,20190117,000000,4.2,4.2,4.11425,4.175,37325.6,0
+USAS.US,D,20190118,000000,4.225,4.225,4.07525,4.2,31404,0
+USAS.US,D,20190122,000000,4.25,4.25,3.825,3.85,62989.200000000004,0
+USAS.US,D,20190123,000000,3.875,3.925,3.75,3.825,35695.6,0
+USAS.US,D,20190124,000000,3.825,3.9,3.825,3.875,21341.2,0
+USAS.US,D,20190125,000000,3.925,4.225,3.9,4.1,172156.80000000002,0
+USAS.US,D,20190128,000000,4.25,4.25,4.125,4.2,26534.800000000003,0
+USAS.US,D,20190129,000000,4.25,4.35,4.05,4.2,110970.8,0
+USAS.US,D,20190130,000000,4.3,4.375,4.175,4.375,40479.200000000004,0
+USAS.US,D,20190131,000000,4.525,4.54975,4.35,4.425,64396,0
+USAS.US,D,20190201,000000,4.425,4.475,4.3,4.375,36356,0
+USAS.US,D,20190204,000000,4.375,4.425,4.275,4.35,49685.200000000004,0
+USAS.US,D,20190205,000000,4.575,4.575,4.3,4.45,105855.20000000001,0
+USAS.US,D,20190206,000000,4.375,4.425,4.3,4.35,57026,0
+USAS.US,D,20190207,000000,4.3,4.4,4.241,4.31325,23939.600000000002,0
+USAS.US,D,20190208,000000,4.325,4.4,4.25,4.33825,26850.4,0
+USAS.US,D,20190211,000000,4.325,4.35,4.25,4.325,30641.2,0
+USAS.US,D,20190212,000000,4.375,4.389,4.25,4.3,31917.600000000002,0
+USAS.US,D,20190213,000000,4.3,4.325,4.2,4.25,22924.4,0
+USAS.US,D,20190214,000000,4.275,4.275,4.175,4.175,25295.600000000002,0
+USAS.US,D,20190215,000000,4.175,4.3375,4.1,4.275,86794.8,0
+USAS.US,D,20190219,000000,4.275,4.525,4.25625,4.425,70960,0
+USAS.US,D,20190220,000000,4.475,4.7,4.425,4.6,95989.6,0
+USAS.US,D,20190221,000000,4.55,4.55,4.375,4.45,32783.6,0
+USAS.US,D,20190222,000000,4.45,4.75,4.45,4.725,36452,0
+USAS.US,D,20190225,000000,4.825,5.05,4.6,4.85,100727.6,0
+USAS.US,D,20190226,000000,5,5,4.525,4.925,77577.6,0
+USAS.US,D,20190227,000000,4.875,4.875,4.55,4.725,39291.6,0
+USAS.US,D,20190228,000000,4.75,4.975,4.625,4.95,40590.8,0
+USAS.US,D,20190301,000000,4.775,4.825,4.6,4.6,43800.8,0
+USAS.US,D,20190304,000000,4.575,4.575,4.3,4.475,69090.40000000001,0
+USAS.US,D,20190305,000000,4.5,4.5,4.175,4.3,44840.8,0
+USAS.US,D,20190306,000000,4.25,4.275,4.1,4.125,27992,0
+USAS.US,D,20190307,000000,4,4.1,3.975,4.025,42946,0
+USAS.US,D,20190308,000000,4.1,4.325,4.1,4.15,62757.200000000004,0
+USAS.US,D,20190311,000000,4.2,4.2,4.075,4.175,37124.4,0
+USAS.US,D,20190312,000000,4.18975,4.275,4.00825,4.025,35518.4,0
+USAS.US,D,20190313,000000,4.125,4.325,4.125,4.325,69307.6,0
+USAS.US,D,20190314,000000,4.15,4.225,4.1,4.2,34474.8,0
+USAS.US,D,20190315,000000,4.275,4.275,4.05,4.15,28621.2,0
+USAS.US,D,20190318,000000,4.125,4.176,3.875,3.95,56658.4,0
+USAS.US,D,20190319,000000,3.95,4.05,3.85,4,71240,0
+USAS.US,D,20190320,000000,4.025,4.075,3.875,4.05,54754.8,0
+USAS.US,D,20190321,000000,4.125,4.125,3.95,4.075,70455.2,0
+USAS.US,D,20190322,000000,4.05,4.1,3.825,3.975,61335.200000000004,0
+USAS.US,D,20190325,000000,3.95,4.025,3.925,3.9875,35112.8,0
+USAS.US,D,20190326,000000,3.95,4.125,3.95,4.075,13375.2,0
+USAS.US,D,20190327,000000,4.05,4.125,3.925,3.9875,18378.8,0
+USAS.US,D,20190328,000000,3.925,4.05,3.875,3.975,21561.600000000002,0
+USAS.US,D,20190329,000000,4,4.35,4,4.125,57798.8,0
+USAS.US,D,20190401,000000,4.2,4.2,3.9375,4.025,104631.20000000001,0
+USAS.US,D,20190402,000000,4,4,3.7,3.725,114719.20000000001,0
+USAS.US,D,20190403,000000,3.8,3.88225,3.65,3.825,82039.20000000001,0
+USAS.US,D,20190404,000000,3.95,4.65,3.95,4.625,219569.6,0
+USAS.US,D,20190405,000000,4.45,4.625,4.25,4.425,83303.6,0
+USAS.US,D,20190408,000000,4.5,4.525,4.3,4.425,69966.8,0
+USAS.US,D,20190409,000000,4.45,4.45,4.275,4.35,43578.4,0
+USAS.US,D,20190410,000000,4.25,4.4,4.25,4.35,70914.40000000001,0
+USAS.US,D,20190411,000000,4.325,4.375,4.225,4.25,23052,0
+USAS.US,D,20190412,000000,4.325,4.35,4.225,4.325,43476.4,0
+USAS.US,D,20190415,000000,4.25,4.3625,4,4.075,59888.8,0
+USAS.US,D,20190416,000000,4.075,4.292,3.925,4.275,92912.40000000001,0
+USAS.US,D,20190417,000000,4.25,4.475,4.175,4.4,76536,0
+USAS.US,D,20190418,000000,4.375,4.425,4.2,4.2,37975.200000000004,0
+USAS.US,D,20190422,000000,4.225,4.3,4.125,4.2,34436.8,0
+USAS.US,D,20190423,000000,4.175,4.2,4.075,4.125,44247.200000000004,0
+USAS.US,D,20190424,000000,4.2,4.325,4.15,4.225,66243.2,0
+USAS.US,D,20190425,000000,4.3,4.375,4.15,4.225,44703.600000000006,0
+USAS.US,D,20190426,000000,4.3,4.417,4.275,4.3,36005.6,0
+USAS.US,D,20190429,000000,4.275,4.365,4.225,4.25,28735.2,0
+USAS.US,D,20190430,000000,4.35,4.475,4.24,4.45,97842.8,0
+USAS.US,D,20190501,000000,4.425,4.425,4.35,4.375,67170.40000000001,0
+USAS.US,D,20190502,000000,4.35,4.4,4.325,4.35,26618,0
+USAS.US,D,20190503,000000,4.3,4.525,4.3,4.5,47180,0
+USAS.US,D,20190506,000000,4.35,4.583,4.35,4.55,38018,0
+USAS.US,D,20190507,000000,4.6,4.6,4.4,4.52475,29825.2,0
+USAS.US,D,20190508,000000,4.5,4.5,4.3,4.35,36344.4,0
+USAS.US,D,20190509,000000,4.325,4.475,4.25,4.425,18965.2,0
+USAS.US,D,20190510,000000,4.375,4.6,4.375,4.525,54500,0
+USAS.US,D,20190513,000000,4.625,4.825,4.575,4.825,64761.200000000004,0
+USAS.US,D,20190514,000000,4.5,4.74375,4.45,4.45,69037.6,0
+USAS.US,D,20190515,000000,4.45,4.575,4.375,4.4,37911.6,0
+USAS.US,D,20190516,000000,4.375,4.525,4.325,4.475,32392.800000000003,0
+USAS.US,D,20190517,000000,4.325,4.4,4.225,4.375,42300.4,0
+USAS.US,D,20190520,000000,4.325,4.44575,4.3,4.325,5277.6,0
+USAS.US,D,20190521,000000,4.275,4.375,4.275,4.34125,28392.800000000003,0
+USAS.US,D,20190522,000000,4.275,4.35,4.175,4.175,30080,0
+USAS.US,D,20190523,000000,4.25,4.295,4.125,4.225,23355.2,0
+USAS.US,D,20190524,000000,4.25,4.2865,4.125,4.25,23238,0
+USAS.US,D,20190528,000000,4.2,4.229,4.125,4.175,18779.600000000002,0
+USAS.US,D,20190529,000000,4.175,4.20775,4.1,4.1,18168,0
+USAS.US,D,20190530,000000,4.15,4.275,4.025,4.25,28690,0
+USAS.US,D,20190531,000000,4.3,4.36725,4.17,4.3,36726.8,0
+USAS.US,D,20190603,000000,4.375,4.825,4.375,4.65,196666,0
+USAS.US,D,20190604,000000,4.65,4.8,4.525,4.625,67285.6,0
+USAS.US,D,20190605,000000,4.85,4.883,4.62525,4.775,82330.8,0
+USAS.US,D,20190606,000000,4.75,4.775,4.57275,4.7,129346.40000000001,0
+USAS.US,D,20190607,000000,4.65,4.825,4.6,4.7,73134.40000000001,0
+USAS.US,D,20190610,000000,4.825,4.89975,4.7,4.8,101559.20000000001,0
+USAS.US,D,20190611,000000,4.825,4.875,4.70025,4.85,33698.8,0
+USAS.US,D,20190612,000000,4.85,4.875,4.65,4.67175,63587.200000000004,0
+USAS.US,D,20190613,000000,4.725,4.8,4.625,4.7,126783.20000000001,0
+USAS.US,D,20190614,000000,4.8,4.875,4.6375,4.675,112641.6,0
+USAS.US,D,20190617,000000,4.625,4.775,4.625,4.725,39396.8,0
+USAS.US,D,20190618,000000,4.75,4.85,4.675,4.737,44508.8,0
+USAS.US,D,20190619,000000,4.775,4.8465,4.575,4.725,64305.200000000004,0
+USAS.US,D,20190620,000000,4.875,5.1655,4.8685,5.125,225820,0
+USAS.US,D,20190621,000000,5.15,5.525,5.125,5.375,196390.40000000002,0
+USAS.US,D,20190624,000000,5.475,5.75,5.4375,5.75,121295.6,0
+USAS.US,D,20190625,000000,5.7,5.925,5.4,5.625,153484.80000000002,0
+USAS.US,D,20190626,000000,5.475,5.95,5.425,5.9,82484.40000000001,0
+USAS.US,D,20190627,000000,5.925,6.05,5.7,5.9,85463.20000000001,0
+USAS.US,D,20190628,000000,6,6.2,5.75,5.85,65027.600000000006,0
+USAS.US,D,20190701,000000,5.75,5.79675,5.5,5.575,89566.8,0
+USAS.US,D,20190702,000000,5.575,5.975,5.55,5.85,115537.6,0
+USAS.US,D,20190703,000000,6,6,5.825,5.925,37977.6,0
+USAS.US,D,20190705,000000,5.85,5.9,5.725,5.825,100287.20000000001,0
+USAS.US,D,20190708,000000,5.85,5.909,5.725,5.8125,21172.800000000003,0
+USAS.US,D,20190709,000000,5.85,5.85,5.55,5.6,68837.6,0
+USAS.US,D,20190710,000000,5.65,5.925,5.65,5.8375,115512,0
+USAS.US,D,20190711,000000,5.9,5.925,5.7,5.9,45102,0
+USAS.US,D,20190712,000000,5.875,5.975,5.75,5.875,57560.4,0
+USAS.US,D,20190715,000000,6.225,6.225,5.875,6.075,93974.40000000001,0
+USAS.US,D,20190716,000000,6,6.625,5.9205,6.25,155434.80000000002,0
+USAS.US,D,20190717,000000,6.425,6.975,6.375,6.675,157582.40000000002,0
+USAS.US,D,20190718,000000,6.875,7.2,6.6,7.125,191744.80000000002,0
+USAS.US,D,20190719,000000,7.125,7.475,7.1,7.25,188698,0
+USAS.US,D,20190722,000000,7.5,7.775,7.325,7.625,252800.40000000002,0
+USAS.US,D,20190723,000000,7.9,7.9,7.075,7.175,197979.2,0
+USAS.US,D,20190724,000000,7.275,7.65,7.1605,7.225,167330.80000000002,0
+USAS.US,D,20190725,000000,7.175,7.4,7,7.075,103935.6,0
+USAS.US,D,20190726,000000,7,7.225,6.725,6.925,137367.2,0
+USAS.US,D,20190729,000000,7,7,6.55,6.775,186683.2,0
+USAS.US,D,20190730,000000,6.875,7.3,6.75,7.225,214251.6,0
+USAS.US,D,20190731,000000,7.25,7.3,6.75,6.9,145862.4,0
+USAS.US,D,20190801,000000,6.725,7.225,6.625,7.125,131336.4,0
+USAS.US,D,20190802,000000,7.05,7.35,7,7.125,109624.40000000001,0
+USAS.US,D,20190805,000000,7.425,7.775,7.3975,7.5,187981.6,0
+USAS.US,D,20190806,000000,7.55,7.7,7.3375,7.4,137742.4,0
+USAS.US,D,20190807,000000,7.875,8.85,7.875,8.525,538429.2000000001,0
+USAS.US,D,20190808,000000,8.45,9.075,8.35,9.05,427003.60000000003,0
+USAS.US,D,20190809,000000,9.3,9.801,9.1,9.325,357854,0
+USAS.US,D,20190812,000000,9.375,9.775,8.775,9.15,311716,0
+USAS.US,D,20190813,000000,9.125,9.15,7.975,8.15,758625.6000000001,0
+USAS.US,D,20190814,000000,8.4,8.7,8.125,8.275,211785.6,0
+USAS.US,D,20190815,000000,8.2,8.22525,7.6765,8.05,258562.80000000002,0
+USAS.US,D,20190816,000000,7.8,8.025,7.225,7.575,262764,0
+USAS.US,D,20190819,000000,7.275,8,7.175,7.5,162274.80000000002,0
+USAS.US,D,20190820,000000,7.675,7.95,7.5,7.95,187346,0
+USAS.US,D,20190821,000000,7.95,8.15,7.625,7.725,176605.2,0
+USAS.US,D,20190822,000000,7.6,7.95,7.6,7.7,69169.2,0
+USAS.US,D,20190823,000000,7.725,8.65,7.725,8.375,252273.2,0
+USAS.US,D,20190826,000000,8.5,9,8.15,8.475,252036,0
+USAS.US,D,20190827,000000,8.625,9.175,8.625,8.975,334442,0
+USAS.US,D,20190828,000000,9.2,9.3,8.9,9.225,254784,0
+USAS.US,D,20190829,000000,9.225,9.375,8.3,8.65,361583.2,0
+USAS.US,D,20190830,000000,8.725,8.725,8.325,8.5,135963.6,0
+USAS.US,D,20190903,000000,8.8,9.25,8.7275,9,277526.8,0
+USAS.US,D,20190904,000000,9.025,9.075,8.65,8.75,187553.2,0
+USAS.US,D,20190905,000000,8.275,8.39475,7.775,8.1,273808.8,0
+USAS.US,D,20190906,000000,8.275,8.79975,7.55,7.825,285412.8,0
+USAS.US,D,20190909,000000,7.8,7.87525,7.225,7.525,217164,0
+USAS.US,D,20190910,000000,7.425,8.05,7.425,7.625,255552.80000000002,0
+USAS.US,D,20190911,000000,7.625,7.95,7.625,7.7,84190.40000000001,0
+USAS.US,D,20190912,000000,8.05,8.225,7.4,7.5,85271.6,0
+USAS.US,D,20190913,000000,7.375,7.62125,6.725,7.075,254279.6,0
+USAS.US,D,20190916,000000,7.525,7.525,6.92575,7.025,163744.40000000002,0
+USAS.US,D,20190917,000000,7.05,7.5,7,7.4,181112,0
+USAS.US,D,20190918,000000,7.575,7.7345,6.9,7.175,188546.80000000002,0
+USAS.US,D,20190919,000000,7.25,7.375,7.125,7.225,61297.200000000004,0
+USAS.US,D,20190920,000000,7.35,7.6,7.22475,7.575,129992.40000000001,0
+USAS.US,D,20190923,000000,7.85,8.025,7.625,7.725,201521.2,0
+USAS.US,D,20190924,000000,7.725,7.875,7.45,7.85,154876.4,0
+USAS.US,D,20190925,000000,7.75,7.875,7.225,7.35,146440,0
+USAS.US,D,20190926,000000,7.3,7.575,6.875,6.975,176098.40000000002,0
+USAS.US,D,20190927,000000,6.75,6.9265,6.625,6.875,259161.6,0
+USAS.US,D,20190930,000000,6.6,6.65825,6.125,6.3,294019.60000000003,0
+USAS.US,D,20191001,000000,6.275,6.85,6.175,6.525,211253.2,0
+USAS.US,D,20191002,000000,6.625,6.975,6.55,6.825,163510,0
+USAS.US,D,20191003,000000,6.675,6.975,6.625,6.725,94522,0
+USAS.US,D,20191004,000000,6.7,7.25,6.68975,7.05,127864,0
+USAS.US,D,20191007,000000,7.125,7.573,7.1,7.25,144406,0
+USAS.US,D,20191008,000000,7.4,7.575,7.2065,7.425,133493.2,0
+USAS.US,D,20191009,000000,7.4,7.425,6.825,7.075,218076,0
+USAS.US,D,20191010,000000,7.125,7.2,6.75,6.95,109901.6,0
+USAS.US,D,20191011,000000,7,7,6.475,6.575,275627.60000000003,0
+USAS.US,D,20191014,000000,6.625,6.875,6.525,6.8,89383.20000000001,0
+USAS.US,D,20191015,000000,6.75,6.75,6.325,6.425,180085.6,0
+USAS.US,D,20191016,000000,6.45,6.85,6.325,6.825,90848.40000000001,0
+USAS.US,D,20191017,000000,6.775,7.225,6.76575,7.075,202675.2,0
+USAS.US,D,20191018,000000,7.075,7.125,6.775,6.9,98602,0
+USAS.US,D,20191021,000000,7.125,7.16825,6.775,6.975,78746.40000000001,0
+USAS.US,D,20191022,000000,6.975,7.11575,6.85,7.075,83066,0
+USAS.US,D,20191023,000000,7.075,7.35,7.075,7.2,83582.8,0
+USAS.US,D,20191024,000000,7.2,7.75,7.2,7.725,230834,0
+USAS.US,D,20191025,000000,8.225,8.475,7.725,8.1,346743.2,0
+USAS.US,D,20191028,000000,7.9,7.92925,7.625,7.85,140454.80000000002,0
+USAS.US,D,20191029,000000,7.65,7.85,7.575,7.725,112510.40000000001,0
+USAS.US,D,20191030,000000,7.825,7.85,7.45,7.8,56068.4,0
+USAS.US,D,20191031,000000,8,8.25,7.825,7.95,149916.4,0
+USAS.US,D,20191101,000000,7.8,7.9,7.575,7.825,162540.80000000002,0
+USAS.US,D,20191104,000000,7.775,7.85,7.325,7.425,165677.2,0
+USAS.US,D,20191105,000000,7.225,7.25,6.925,7.2,229539.6,0
+USAS.US,D,20191106,000000,7.025,7.215,6.95,6.95,121111.20000000001,0
+USAS.US,D,20191107,000000,6.925,6.95,6.5,6.625,187228,0
+USAS.US,D,20191108,000000,6.375,6.825,6.375,6.6,140436,0
+USAS.US,D,20191111,000000,6.4,6.875,6.4,6.775,109492,0
+USAS.US,D,20191112,000000,6.65,6.8875,6.5,6.75,97149.6,0
+USAS.US,D,20191113,000000,6.9,7.05,6.725,6.85,89383.6,0
+USAS.US,D,20191114,000000,6.65,6.925,6.525,6.6,202784.40000000002,0
+USAS.US,D,20191115,000000,6.5,6.875,6.45,6.575,118069.6,0
+USAS.US,D,20191118,000000,6.575,6.875,6.575,6.6,125043.6,0
+USAS.US,D,20191119,000000,6.675,6.7085,6.475,6.5,138813.6,0
+USAS.US,D,20191120,000000,6.525,6.75,6.275,6.625,127980.8,0
+USAS.US,D,20191121,000000,6.625,6.65,6.325,6.35,99105.20000000001,0
+USAS.US,D,20191122,000000,6.325,6.425,6.25,6.325,124582.8,0
+USAS.US,D,20191125,000000,6.275,6.4,6.1,6.1,135449.6,0
+USAS.US,D,20191126,000000,6.1,6.3625,6.1,6.3,84092,0
+USAS.US,D,20191127,000000,6.3,6.375,6.1,6.325,85839.6,0
+USAS.US,D,20191129,000000,6.35,6.875,6.35,6.75,133705.2,0
+USAS.US,D,20191202,000000,6.775,6.825,6.65,6.675,100913.20000000001,0
+USAS.US,D,20191203,000000,6.875,7.225,6.8,7.1,322530.80000000005,0
+USAS.US,D,20191204,000000,7,7.08425,6.78125,6.95,110136.8,0
+USAS.US,D,20191205,000000,6.875,7.675,6.875,7.275,237054.40000000002,0
+USAS.US,D,20191206,000000,7.25,7.35,6.95,7.1,99253.20000000001,0
+USAS.US,D,20191209,000000,7.05,7.375,7.05,7.25,75057.2,0
+USAS.US,D,20191210,000000,6.875,7.3,6.875,7.225,75534.40000000001,0
+USAS.US,D,20191211,000000,7.225,7.375,7.15,7.375,87194.40000000001,0
+USAS.US,D,20191212,000000,7.425,7.6,7.15,7.425,147398.4,0
+USAS.US,D,20191213,000000,7.35,7.85,7.35,7.75,125722.8,0
+USAS.US,D,20191216,000000,7.75,8,7.6,7.65,107932.8,0
+USAS.US,D,20191217,000000,7.7,7.75,7.4,7.425,84848.40000000001,0
+USAS.US,D,20191218,000000,7.35,7.6725,7.175,7.65,74576.40000000001,0
+USAS.US,D,20191219,000000,7.7,7.8,7.45,7.675,65785.2,0
+USAS.US,D,20191220,000000,7.75,7.85,7.275,7.35,132632.80000000002,0
+USAS.US,D,20191223,000000,7.2,7.875,7.2,7.825,205848.80000000002,0
+USAS.US,D,20191224,000000,8,8.05,7.9,8.025,141038.80000000002,0
+USAS.US,D,20191226,000000,8.175,8.25,7.6,7.95,202062.40000000002,0
+USAS.US,D,20191227,000000,8.075,8.225,7.8,8.2,159513.6,0
+USAS.US,D,20191230,000000,8.125,8.325,8.125,8.175,140365.2,0
+USAS.US,D,20191231,000000,8.2,8.225,7.875,7.925,106670,0
+USAS.US,D,20200102,000000,8.1,8.125,7.775,7.85,118234.8,0
+USAS.US,D,20200103,000000,7.95,8.05,7.625,7.725,158420,0
+USAS.US,D,20200106,000000,8.125,8.125,7.375,7.55,295030,0
+USAS.US,D,20200107,000000,7.475,7.85825,7.4,7.8,132666,0
+USAS.US,D,20200108,000000,7.75,7.875,7.1,7.2,234588,0
+USAS.US,D,20200109,000000,7.45,7.45,7.025,7.15,147148,0
+USAS.US,D,20200110,000000,7.1,7.45,7.1,7.325,98427.20000000001,0
+USAS.US,D,20200113,000000,7.2,7.325,7.075,7.125,133807.6,0
+USAS.US,D,20200114,000000,7.075,7.3725,7.05,7.275,163426,0
+USAS.US,D,20200115,000000,7.325,7.425,7.175,7.4,127904,0
+USAS.US,D,20200116,000000,7.4,7.4,7.18025,7.35,114556.8,0
+USAS.US,D,20200117,000000,7.225,7.45,7.175,7.275,119591.6,0
+USAS.US,D,20200121,000000,7.25,7.25,7.025,7.15,122494,0
+USAS.US,D,20200122,000000,7.1,7.1145,6.9,7,119107.6,0
+USAS.US,D,20200123,000000,6.9,7.075,6.75,6.85,129296.8,0
+USAS.US,D,20200124,000000,6.825,7.15,6.825,7.125,167124,0
+USAS.US,D,20200127,000000,7.275,7.4,7.07525,7.25,151005.6,0
+USAS.US,D,20200128,000000,7.35,7.35,6.9,7.025,122109.20000000001,0
+USAS.US,D,20200129,000000,6.975,7.1,6.825,7.025,144738.80000000002,0
+USAS.US,D,20200130,000000,7.05,7.275,7,7.1,106523.20000000001,0
+USAS.US,D,20200131,000000,6.95,7.45,6.95,7.375,187399.2,0
+USAS.US,D,20200203,000000,7.15,7.25,6.837,7.225,321433.2,0
+USAS.US,D,20200204,000000,7.05,7.125,6.675,7.025,230797.2,0
+USAS.US,D,20200205,000000,6.925,7.1,6.825,7.05,108545.20000000001,0
+USAS.US,D,20200206,000000,7.1,7.375,7.025,7.25,116048.8,0
+USAS.US,D,20200207,000000,7.2,7.275,6.975,7,69422,0
+USAS.US,D,20200210,000000,6.8,7.05,6.8,6.85,144096,0
+USAS.US,D,20200211,000000,6.875,7.0875,6.875,7,91913.6,0
+USAS.US,D,20200212,000000,7,7.25,6.9,7.125,76085.2,0
+USAS.US,D,20200213,000000,7.225,7.53175,7.2155,7.375,177548.80000000002,0
+USAS.US,D,20200214,000000,7.4,7.625,7.35,7.6,121500.8,0
+USAS.US,D,20200218,000000,7.575,7.675,7.1505,7.35,391765.60000000003,0
+USAS.US,D,20200219,000000,7.5,7.625,7.425,7.575,226033.2,0
+USAS.US,D,20200220,000000,7.575,7.825,7.4,7.625,272572.8,0
+USAS.US,D,20200221,000000,7.75,8.025,7.681,7.9,375502,0
+USAS.US,D,20200224,000000,8.375,8.375,7.8,7.975,404582,0
+USAS.US,D,20200225,000000,7.775,8,7.25,7.25,264009.2,0
+USAS.US,D,20200226,000000,7.325,7.375,6.925,7.1,178242.40000000002,0
+USAS.US,D,20200227,000000,7.1,7.1,6.175,6.25,464638.80000000005,0
+USAS.US,D,20200228,000000,5.75,5.875,5.2,5.525,479395.2,0
+USAS.US,D,20200302,000000,5.85,5.925,5.375,5.775,332893.2,0
+USAS.US,D,20200303,000000,5.9,6.375,5.7,6.05,743332.4,0
+USAS.US,D,20200304,000000,6.025,6.025,5.625,5.8,257479.6,0
+USAS.US,D,20200305,000000,5.9,6.1,5.7,5.975,259055.2,0
+USAS.US,D,20200306,000000,6.025,6.025,5.4,5.575,225729.2,0
+USAS.US,D,20200309,000000,3.7,5.45,3.7,5.175,366270,0
+USAS.US,D,20200310,000000,5.275,5.352,4.525,4.875,217828.80000000002,0
+USAS.US,D,20200311,000000,5,5,4.2,4.325,308454.8,0
+USAS.US,D,20200312,000000,3.6,4.25,3.375,3.725,260418.80000000002,0
+USAS.US,D,20200313,000000,3.85,4,3.275,3.425,295695.60000000003,0
+USAS.US,D,20200316,000000,3.1,3.85,2.5,3.45,2200423.2,0
+USAS.US,D,20200317,000000,3.6,4.175,3.125,3.875,554337.6,0
+USAS.US,D,20200318,000000,3.625,3.875,3.225,3.325,355249.2,0
+USAS.US,D,20200319,000000,3.525,3.8,3.225,3.675,460012.80000000005,0
+USAS.US,D,20200320,000000,4.3,4.35,3.55,3.95,4772589.2,0
+USAS.US,D,20200323,000000,4,4,3.525,3.875,249297.2,0
+USAS.US,D,20200324,000000,4.6,4.6,4.125,4.25,444582.80000000005,0
+USAS.US,D,20200325,000000,4.5,4.5,4.1,4.325,588908.8,0
+USAS.US,D,20200326,000000,4.525,4.525,4.05,4.25,412082.4,0
+USAS.US,D,20200327,000000,4.175,4.175,3.796,3.975,183844.40000000002,0
+USAS.US,D,20200330,000000,3.925,4.025,3.67525,3.875,167800.80000000002,0
+USAS.US,D,20200331,000000,4.05,4.05,3.75,3.85,196398.80000000002,0
+USAS.US,D,20200401,000000,3.875,4,3.65,3.75,169580.40000000002,0
+USAS.US,D,20200402,000000,4.125,4.125,3.6875,3.825,285052,0
+USAS.US,D,20200403,000000,3.875,3.9,3.65,3.725,122723.6,0
+USAS.US,D,20200406,000000,3.825,4.175,3.8,4.05,403385.60000000003,0
+USAS.US,D,20200407,000000,4.25,4.35,4,4.15,284018.8,0
+USAS.US,D,20200408,000000,4.175,4.225,4.025,4.125,165198,0
+USAS.US,D,20200409,000000,4.275,4.525,4.223,4.45,542803.6,0
+USAS.US,D,20200413,000000,4.35,4.65,4.1,4.6,755716.8,0
+USAS.US,D,20200414,000000,4.875,5.5,4.75,5.35,2315371.6,0
+USAS.US,D,20200415,000000,5.275,5.375,4.89,5.225,540926.4,0
+USAS.US,D,20200416,000000,5.4,5.5,5,5.175,451001.60000000003,0
+USAS.US,D,20200417,000000,5.075,5.25,4.925,5.05,265931.2,0
+USAS.US,D,20200420,000000,4.95,5.2,4.825,4.9,424234,0
+USAS.US,D,20200421,000000,4.725,4.875,4.6,4.875,276565.60000000003,0
+USAS.US,D,20200422,000000,4.95,5.35,4.95,5.2,529304.8,0
+USAS.US,D,20200423,000000,5.5,5.725,5.175,5.325,668030.4,0
+USAS.US,D,20200424,000000,5.425,5.55625,5.15,5.325,264812.8,0
+USAS.US,D,20200427,000000,5.375,5.4,5.075,5.175,270464,0
+USAS.US,D,20200428,000000,5.075,5.25,4.95,5.175,376659.60000000003,0
+USAS.US,D,20200429,000000,5.4,5.675,5.21875,5.65,556555.6,0
+USAS.US,D,20200430,000000,5.65,5.65,5.25,5.35,397512,0
+USAS.US,D,20200501,000000,5.275,5.55,5.17525,5.525,483393.2,0
+USAS.US,D,20200504,000000,5.5,5.55,5.1,5.15,542376,0
+USAS.US,D,20200505,000000,5.1,5.48925,5.1,5.35,603512,0
+USAS.US,D,20200506,000000,5.25,5.4,5.125,5.35,429532,0
+USAS.US,D,20200507,000000,5.5,6,5.4,5.875,635550,0
+USAS.US,D,20200508,000000,6.125,6.175,5.75,5.95,432278.4,0
+USAS.US,D,20200511,000000,6.025,6.025,5.475,5.55,496574.4,0
+USAS.US,D,20200512,000000,5.75,5.75025,5.425,5.475,346198.80000000005,0
+USAS.US,D,20200513,000000,5.55,5.675,5.125,5.325,451161.2,0
+USAS.US,D,20200514,000000,5.275,5.5,5.15,5.425,434729.2,0
+USAS.US,D,20200515,000000,5.75,6.125,5.575,6,738066.8,0
+USAS.US,D,20200518,000000,7.15,7.25,6.125,6.55,857449.2000000001,0
+USAS.US,D,20200519,000000,6.625,7.2,6.4,7.15,696033.6000000001,0
+USAS.US,D,20200520,000000,7,7.1375,6.7,6.9,462466.80000000005,0
+USAS.US,D,20200521,000000,6.825,6.825,6.275,6.55,450480.80000000005,0
+USAS.US,D,20200522,000000,6.6,6.875,6.325,6.45,407512.4,0
+USAS.US,D,20200526,000000,6.5,6.525,5.875,5.975,475709.2,0
+USAS.US,D,20200527,000000,5.75,6.325,5.675,6.325,618002.8,0
+USAS.US,D,20200528,000000,6.425,6.575,6,6.125,372437.2,0
+USAS.US,D,20200529,000000,6.4,6.425,6.12475,6.2,371820.4,0
+USAS.US,D,20200601,000000,6.275,6.875,6.27475,6.85,608075.6,0
+USAS.US,D,20200602,000000,6.875,6.875,6.25,6.45,615216,0
+USAS.US,D,20200603,000000,6.15,6.4,5.925,6.175,574902.8,0
+USAS.US,D,20200604,000000,6.425,6.525,6.025,6.35,557475.2000000001,0
+USAS.US,D,20200605,000000,6.125,6.177,5.825,6.125,518792,0
+USAS.US,D,20200608,000000,6.125,6.25,6.025,6.25,283776.8,0
+USAS.US,D,20200609,000000,6.225,6.35,6.05,6.15,275594.8,0
+USAS.US,D,20200610,000000,6.25,6.325,5.85,6.325,552476.8,0
+USAS.US,D,20200611,000000,6.2,6.275,5.6,5.7,463450.4,0
+USAS.US,D,20200612,000000,5.925,6.025,5.6,5.675,271808.4,0
+USAS.US,D,20200615,000000,5.5,5.925,5.175,5.8,481493.60000000003,0
+USAS.US,D,20200616,000000,5.85,5.925,5.675,5.8,273248,0
+USAS.US,D,20200617,000000,5.775,5.925,5.7375,5.775,196773.6,0
+USAS.US,D,20200618,000000,5.675,5.875,5.675,5.825,181816,0
+USAS.US,D,20200619,000000,6.075,6.225,5.85,5.875,1014488.4,0
+USAS.US,D,20200622,000000,6,6.30025,6,6.1,419580.80000000005,0
+USAS.US,D,20200623,000000,6.225,6.375,6.10025,6.25,228675.6,0
+USAS.US,D,20200624,000000,6.225,6.275,5.905,6.15,274429.60000000003,0
+USAS.US,D,20200625,000000,6.125,6.22175,6,6.175,228165.2,0
+USAS.US,D,20200626,000000,6.125,6.2,5.925,6.15,280203.2,0
+USAS.US,D,20200629,000000,6.15,6.1875,6,6.175,231493.6,0
+USAS.US,D,20200630,000000,6.225,6.65,6.1,6.6,549533.6,0
+USAS.US,D,20200701,000000,6.65,6.7,5.95,6.375,416463.2,0
+USAS.US,D,20200702,000000,6.4,6.625,6.3,6.35,356252.4,0
+USAS.US,D,20200706,000000,6.65,6.65,6.325,6.5,311778.4,0
+USAS.US,D,20200707,000000,6.5,6.5375,6.2,6.325,523982.80000000005,0
+USAS.US,D,20200708,000000,6.45,6.625,6.325,6.5,511529.2,0
+USAS.US,D,20200709,000000,6.625,6.75,6.175,6.25,719983.2000000001,0
+USAS.US,D,20200710,000000,6.275,6.375,6.075,6.15,354651.60000000003,0
+USAS.US,D,20200713,000000,6.375,6.55,6.0625,6.15,611044.8,0
+USAS.US,D,20200714,000000,6.125,6.23175,5.975,6.125,444711.2,0
+USAS.US,D,20200715,000000,6.15,6.275,6,6.275,400338.80000000005,0
+USAS.US,D,20200716,000000,6.25,6.4,6.125,6.25,315653.2,0
+USAS.US,D,20200717,000000,6.35,6.95,6.25,6.85,741158.4,0
+USAS.US,D,20200720,000000,7.125,7.9,7.02525,7.75,1012239.2000000001,0
+USAS.US,D,20200721,000000,8.25,8.975,8.1,8.85,1461205.6,0
+USAS.US,D,20200722,000000,9.2,9.2,8.125,8.675,1848594,0
+USAS.US,D,20200723,000000,8.5,8.97475,8.21825,8.225,983183.6000000001,0
+USAS.US,D,20200724,000000,8.475,8.725,8.25,8.575,795971.6000000001,0
+USAS.US,D,20200727,000000,9.25,9.25,8.575,8.75,1394204,0
+USAS.US,D,20200728,000000,8.625,8.75,8.4,8.575,582628,0
+USAS.US,D,20200729,000000,8.725,8.725,8.2625,8.45,695942.8,0
+USAS.US,D,20200730,000000,8.25,8.425,7.925,8.075,525634.8,0
+USAS.US,D,20200731,000000,8.375,8.625,8.175,8.4,539704,0
+USAS.US,D,20200803,000000,8.6,8.875,8.296,8.825,652649.2000000001,0
+USAS.US,D,20200804,000000,8.95,9.35,8.4,9.25,1237161.6,0
+USAS.US,D,20200805,000000,9.75,9.75,8.725,8.875,1237350.4000000001,0
+USAS.US,D,20200806,000000,9.2,9.2,8.4875,8.75,773271.2000000001,0
+USAS.US,D,20200807,000000,8.7,8.7,8.15,8.375,615002.8,0
+USAS.US,D,20200810,000000,8.55,8.975,8.425,8.425,571751.2000000001,0
+USAS.US,D,20200811,000000,7.9,8.1,7.65,7.65,751988,0
+USAS.US,D,20200812,000000,7.9,8.025,7.575,7.7,355250.4,0
+USAS.US,D,20200813,000000,7.9,8.025,7.6625,7.95,402916.80000000005,0
+USAS.US,D,20200814,000000,7.95,8,7.60025,7.85,311505.60000000003,0
+USAS.US,D,20200817,000000,7.525,7.77075,7.4,7.725,1315983.2000000002,0
+USAS.US,D,20200818,000000,7.725,7.725,7.25,7.325,810498.4,0
+USAS.US,D,20200819,000000,7.325,7.3505,6.925,7.15,743410,0
+USAS.US,D,20200820,000000,7.175,7.3,7.025,7.15,350790.80000000005,0
+USAS.US,D,20200821,000000,7.025,7.1,6.75,6.875,387138.80000000005,0
+USAS.US,D,20200824,000000,6.925,7.025,6.8,6.875,314045.2,0
+USAS.US,D,20200825,000000,6.8,6.88525,6.6,6.8,356608.80000000005,0
+USAS.US,D,20200826,000000,6.825,7.275,6.775,7.275,468399.60000000003,0
+USAS.US,D,20200827,000000,7.375,7.39175,7.05,7.275,421069.2,0
+USAS.US,D,20200828,000000,7.35,7.65,7.2875,7.5,575490,0
+USAS.US,D,20200831,000000,7.6,7.65,7.32825,7.4,415855.60000000003,0
+USAS.US,D,20200901,000000,7.575,7.675,7.3375,7.45,400950,0
+USAS.US,D,20200902,000000,7.45,7.45,7.05,7.2,348292.4,0
+USAS.US,D,20200903,000000,7.15,7.375,6.9,7.075,327578.80000000005,0
+USAS.US,D,20200904,000000,7,7.275,6.775,7.275,432886,0
+USAS.US,D,20200908,000000,7,7.225,6.8125,7,275990,0
+USAS.US,D,20200909,000000,7.125,7.47175,7.125,7.425,347757.60000000003,0
+USAS.US,D,20200910,000000,7.55,7.55,7.15,7.275,363463.60000000003,0
+USAS.US,D,20200911,000000,7.175,7.35,7.125,7.3,230921.6,0
+USAS.US,D,20200914,000000,7.45,7.625,7.375,7.625,449212,0
+USAS.US,D,20200915,000000,7.775,7.775,7.35,7.675,439103.60000000003,0
+USAS.US,D,20200916,000000,7.825,7.9,7.675,7.825,495055.2,0
+USAS.US,D,20200917,000000,7.825,7.825,7.625,7.675,504399.60000000003,0
+USAS.US,D,20200918,000000,7.75,7.771,7.6,7.7,992256.8,0
+USAS.US,D,20200921,000000,7.5,7.65,6.95,7.3,648179.2000000001,0
+USAS.US,D,20200922,000000,7.35,7.4,6.9,6.95,296362,0
+USAS.US,D,20200923,000000,6.8,6.83225,6.25,6.275,526168.4,0
+USAS.US,D,20200924,000000,6.275,6.7375,6.25,6.525,386824.80000000005,0
+USAS.US,D,20200925,000000,6.4,6.6,6.35,6.475,177644,0
+USAS.US,D,20200928,000000,6.575,6.675,6.4,6.5,176184.80000000002,0
+USAS.US,D,20200929,000000,6.5,6.75,6.5,6.675,198777.6,0
+USAS.US,D,20200930,000000,6.625,6.696,6.425,6.6,244561.6,0
+USAS.US,D,20201001,000000,6.725,6.725,6.5,6.525,192677.6,0
+USAS.US,D,20201002,000000,6.45,6.55,6.325,6.425,295837.60000000003,0
+USAS.US,D,20201005,000000,6.5,6.58175,6.35,6.5,262112.80000000002,0
+USAS.US,D,20201006,000000,6.525,6.5625,6.1,6.1,334958,0
+USAS.US,D,20201007,000000,6.15,6.425,6.15,6.4,204606,0
+USAS.US,D,20201008,000000,6.425,6.45,6.25,6.375,160142.40000000002,0
+USAS.US,D,20201009,000000,6.5,7.0375,6.5,7,432166,0
+USAS.US,D,20201012,000000,7.05,7.0875,6.7625,6.85,394982.4,0
+USAS.US,D,20201013,000000,6.8,6.95,6.55,6.725,231156,0
+USAS.US,D,20201014,000000,6.85,7.35,6.8,7.25,418452.4,0
+USAS.US,D,20201015,000000,6.95,7.05,6.825,7.05,220153.6,0
+USAS.US,D,20201016,000000,6.925,7.075,6.9,6.975,179334,0
+USAS.US,D,20201019,000000,7.025,7.25,6.875,6.875,226562.80000000002,0
+USAS.US,D,20201020,000000,7,7.15,6.925,7,256996.40000000002,0
+USAS.US,D,20201021,000000,7.15,7.225,6.9625,7.075,497665.60000000003,0
+USAS.US,D,20201022,000000,6.95,7,6.725,7,321216.80000000005,0
+USAS.US,D,20201023,000000,7,7.0165,6.825,6.9,159181.6,0
+USAS.US,D,20201026,000000,6.85,6.85,6.55,6.55,370037.60000000003,0
+USAS.US,D,20201027,000000,6.625,6.75,6.55,6.75,226732.40000000002,0
+USAS.US,D,20201028,000000,6.4,6.45,6.075,6.125,382169.60000000003,0
+USAS.US,D,20201029,000000,6.075,6.325,6.025,6.325,226995.2,0
+USAS.US,D,20201030,000000,6.375,6.475,6.175,6.35,245616.40000000002,0
+USAS.US,D,20201102,000000,6.45,6.625,6.35025,6.625,203354.40000000002,0
+USAS.US,D,20201103,000000,6.725,6.85,6.625,6.75,320414.4,0
+USAS.US,D,20201104,000000,6.775,6.775,6.4,6.475,349440.80000000005,0
+USAS.US,D,20201105,000000,6.7,7.55,6.7,7.475,783498.8,0
+USAS.US,D,20201106,000000,7.5,7.6875,7.375,7.475,343869.2,0
+USAS.US,D,20201109,000000,7.125,7.125,6.725,7.05,493603.60000000003,0
+USAS.US,D,20201110,000000,7.175,7.2,6.925,6.925,157427.6,0
+USAS.US,D,20201111,000000,6.925,6.96925,6.75,6.85,157736.40000000002,0
+USAS.US,D,20201112,000000,6.85,7.025,6.775,6.85,176647.6,0
+USAS.US,D,20201113,000000,7.1,7.1,6.875,6.9,267381.60000000003,0
+USAS.US,D,20201116,000000,6.9,7.0625,6.85,6.9,244622,0
+USAS.US,D,20201117,000000,6.875,7.375,6.8,7.2,1113760.8,0
+USAS.US,D,20201118,000000,7.25,7.35,6.75,6.775,376923.2,0
+USAS.US,D,20201119,000000,6.775,6.79275,6.55,6.55,230976.80000000002,0
+USAS.US,D,20201120,000000,6.725,6.8375,6.625,6.675,235266,0
+USAS.US,D,20201123,000000,6.675,6.7,6.4,6.525,333381.2,0
+USAS.US,D,20201124,000000,6.4,6.525,6.175,6.525,255534.80000000002,0
+USAS.US,D,20201125,000000,6.6,6.7375,6.5,6.725,260630.40000000002,0
+USAS.US,D,20201127,000000,6.5,6.75,6.455,6.75,104718.8,0
+USAS.US,D,20201130,000000,6.575,6.75,6.4375,6.725,202524.80000000002,0
+USAS.US,D,20201201,000000,6.875,7.039,6.8,7.025,227113.2,0
+USAS.US,D,20201202,000000,7.1,7.125,6.925,7,187640.80000000002,0
+USAS.US,D,20201203,000000,7.025,7.079,6.85,7.025,190398,0
+USAS.US,D,20201204,000000,7.025,7.104,6.95,7,111244.40000000001,0
+USAS.US,D,20201207,000000,7,7.45,6.95,7.425,357931.60000000003,0
+USAS.US,D,20201208,000000,7.45,7.45,7.15,7.2,202538,0
+USAS.US,D,20201209,000000,7.2,7.225,6.725,6.75,301421.60000000003,0
+USAS.US,D,20201210,000000,6.8,7.05,6.75,6.85,329595.2,0
+USAS.US,D,20201211,000000,6.8,7.025,6.6375,6.975,408600.4,0
+USAS.US,D,20201214,000000,7,7,6.525,6.525,479803.2,0
+USAS.US,D,20201215,000000,6.775,7,6.675,6.825,448107.60000000003,0
+USAS.US,D,20201216,000000,6.925,7.125,6.775,7.075,582474.4,0
+USAS.US,D,20201217,000000,7.225,7.6,7.15,7.5,637825.6000000001,0
+USAS.US,D,20201218,000000,7.425,7.6,7.3,7.475,1090888.4000000001,0
+USAS.US,D,20201221,000000,7.575,7.6,7.275,7.475,527922,0
+USAS.US,D,20201222,000000,7.5,7.5,7.025,7.05,433455.60000000003,0
+USAS.US,D,20201223,000000,7.2,7.475,7.15,7.325,554976.4,0
+USAS.US,D,20201224,000000,7.55,7.575,7.325,7.425,269350,0
+USAS.US,D,20201228,000000,7.575,7.65,7.425,7.5,375286,0
+USAS.US,D,20201229,000000,7.5,7.7,7.4125,7.45,300938.8,0
+USAS.US,D,20201230,000000,7.5,8.125,7.475,8.075,601246.4,0
+USAS.US,D,20201231,000000,8.125,8.45,7.975,8.075,506952.4,0
+USAS.US,D,20210104,000000,8.5,8.625,8.225,8.425,728764.4,0
+USAS.US,D,20210105,000000,8.575,8.65,8.25,8.5,593066.8,0
+USAS.US,D,20210106,000000,8.375,8.59325,8.225,8.5,517628,0
+USAS.US,D,20210107,000000,8.55,8.55,8.25,8.475,390361.2,0
+USAS.US,D,20210108,000000,8.075,8.175,7.375,7.55,951040.8,0
+USAS.US,D,20210111,000000,7.55,7.625,7.3,7.375,322768,0
+USAS.US,D,20210112,000000,7.35,7.4,6.9,7.2,829199.6000000001,0
+USAS.US,D,20210113,000000,7.15,7.225,7,7,357573.2,0
+USAS.US,D,20210114,000000,7.05,7.225,6.9,7.075,332416.4,0
+USAS.US,D,20210115,000000,6.625,6.724,6.4,6.525,1079718,0
+USAS.US,D,20210119,000000,6.65,6.675,6.5,6.625,331333.60000000003,0
+USAS.US,D,20210120,000000,6.8,6.95,6.7,6.85,577705.2000000001,0
+USAS.US,D,20210121,000000,6.925,6.95,6.55,6.7,470428,0
+USAS.US,D,20210122,000000,6.5,6.6625,6.404,6.525,264871.60000000003,0
+USAS.US,D,20210125,000000,6.6,6.6425,6.25,6.325,553660.4,0
+USAS.US,D,20210126,000000,6.35,6.5,6.25,6.35,347464,0
+USAS.US,D,20210127,000000,6.3,6.4,6.025,6.05,592372.8,0
+USAS.US,D,20210128,000000,6.675,6.775,6.275,6.625,822436,0
+USAS.US,D,20210129,000000,7.075,7.125,6.6,6.775,695697.6000000001,0
+USAS.US,D,20210201,000000,8.025,8.025,7.05,7.475,2099640.4,0
+USAS.US,D,20210202,000000,7.15,7.2,6.675,6.85,675464,0
+USAS.US,D,20210203,000000,6.875,6.875,6.65,6.75,316137.2,0
+USAS.US,D,20210204,000000,6.55,6.625,6.3,6.525,654473.2000000001,0
+USAS.US,D,20210205,000000,6.7,6.75,6.525,6.675,519730.4,0
+USAS.US,D,20210208,000000,6.8,6.85,6.575,6.85,603449.2000000001,0
+USAS.US,D,20210209,000000,6.85,6.8535,6.625,6.725,459802.80000000005,0
+USAS.US,D,20210210,000000,6.75,6.8,6.5,6.725,509229.60000000003,0
+USAS.US,D,20210211,000000,6.775,6.9,6.65,6.775,462176.80000000005,0
+USAS.US,D,20210212,000000,6.775,7,6.675,6.85,499397.60000000003,0
+USAS.US,D,20210216,000000,6.775,6.925,6.65,6.775,460033.60000000003,0
+USAS.US,D,20210217,000000,6.7,6.7,6.5125,6.65,393861.60000000003,0
+USAS.US,D,20210218,000000,6.575,6.6875,6.425,6.425,301911.60000000003,0
+USAS.US,D,20210219,000000,6.65,6.6535,6.4,6.525,318964.4,0
+USAS.US,D,20210222,000000,6.55,6.925,6.475,6.85,657918,0
+USAS.US,D,20210223,000000,7,7,6.55,6.975,798912.4,0
+USAS.US,D,20210224,000000,7,7.3,6.8,7.225,818317.6000000001,0
+USAS.US,D,20210225,000000,7.25,7.3,6.825,6.9,543212.8,0
+USAS.US,D,20210226,000000,6.7,6.75,6.275,6.525,805409.2000000001,0
+USAS.US,D,20210301,000000,6.575,6.575,6.225,6.25,540760.4,0
+USAS.US,D,20210302,000000,6.3,6.5,6.25,6.4,332077.2,0
+USAS.US,D,20210303,000000,6.325,6.3375,6.05,6.1,519311.2,0
+USAS.US,D,20210304,000000,6.1,6.2,5.75,5.975,686903.2000000001,0
+USAS.US,D,20210305,000000,6.025,6.1,5.675,5.925,469528.4,0
+USAS.US,D,20210308,000000,5.85,6.0125,5.775,5.9,277406.4,0
+USAS.US,D,20210309,000000,6.175,6.2,5.975,6.025,347746.4,0
+USAS.US,D,20210310,000000,6.175,6.3125,6.025,6.225,323662.4,0
+USAS.US,D,20210311,000000,6.275,6.475,6.17825,6.425,389338,0
+USAS.US,D,20210312,000000,6.275,6.5755,6.2225,6.525,229133.6,0
+USAS.US,D,20210315,000000,6.6,6.8,6.55,6.65,382972,0
+USAS.US,D,20210316,000000,6.6,6.67475,6.375,6.425,327457.60000000003,0
+USAS.US,D,20210317,000000,6.4,6.8,6.33775,6.675,416654,0
+USAS.US,D,20210318,000000,6.5,6.5875,6.35,6.35,339978.80000000005,0
+USAS.US,D,20210319,000000,6.425,6.625,6.15,6.425,1167121.6,0
+USAS.US,D,20210322,000000,6.3,6.625,6.15,6.15,423235.2,0
+USAS.US,D,20210323,000000,6.125,6.15,5.775,5.8,581185.6,0
+USAS.US,D,20210324,000000,5.925,5.9365,5.55,5.675,425106,0
+USAS.US,D,20210325,000000,5.65,5.65,5.3,5.375,776982.8,0
+USAS.US,D,20210326,000000,5.4,5.425,5.075,5.25,770872,0
+USAS.US,D,20210329,000000,5.4,5.4,5.05,5.275,544074,0
+USAS.US,D,20210330,000000,5.125,5.425,5.125,5.425,325441.2,0
+USAS.US,D,20210331,000000,5.55,5.7,5.45,5.625,299311.60000000003,0
+USAS.US,D,20210401,000000,5.75,5.75,5.6,5.7,218575.6,0
+USAS.US,D,20210405,000000,5.8,5.8,5.625,5.7,230277.6,0
+USAS.US,D,20210406,000000,5.7,5.9,5.7,5.775,212600.80000000002,0
+USAS.US,D,20210407,000000,5.825,5.825,5.575,5.625,126087.20000000001,0
+USAS.US,D,20210408,000000,5.7,5.7875,5.625,5.775,248495.6,0
+USAS.US,D,20210409,000000,5.775,5.825,5.6,5.65,227894.40000000002,0
+USAS.US,D,20210412,000000,5.625,5.625,5.375,5.425,238246,0
+USAS.US,D,20210413,000000,5.5,5.6,5.45025,5.5,174884,0
+USAS.US,D,20210414,000000,5.575,5.5835,5.35,5.35,343678,0
+USAS.US,D,20210415,000000,5.45,5.775,5.45,5.7,399302.80000000005,0
+USAS.US,D,20210416,000000,5.775,5.825,5.6,5.7,234934.40000000002,0
+USAS.US,D,20210419,000000,5.825,5.825,5.525,5.575,227470.80000000002,0
+USAS.US,D,20210420,000000,5.525,5.65,5.425,5.5,215885.6,0
+USAS.US,D,20210421,000000,5.5,5.85,5.5,5.8,382564,0
+USAS.US,D,20210422,000000,5.85,5.85,5.525,5.675,263143.60000000003,0
+USAS.US,D,20210423,000000,5.725,5.775,5.6375,5.675,229398.80000000002,0
+USAS.US,D,20210426,000000,5.75,5.775,5.625,5.7,126393.6,0
+USAS.US,D,20210427,000000,5.725,5.725,5.525,5.6,193711.6,0
+USAS.US,D,20210428,000000,5.6,5.65,5.525,5.575,143388,0
+USAS.US,D,20210429,000000,5.675,5.675,5.375,5.425,240245.6,0
+USAS.US,D,20210430,000000,5.425,5.51825,5.375,5.375,142000.80000000002,0
+USAS.US,D,20210503,000000,5.625,6.05,5.575,5.975,542584.4,0
+USAS.US,D,20210504,000000,6,6.15,5.7125,5.85,350206,0
+USAS.US,D,20210505,000000,5.825,5.825,5.675,5.75,225600.80000000002,0
+USAS.US,D,20210506,000000,5.825,5.975,5.625,5.65,731177.6000000001,0
+USAS.US,D,20210507,000000,5.75,5.90725,5.6625,5.875,431362.4,0
+USAS.US,D,20210510,000000,6,6.225,5.8,5.8,513688.4,0
+USAS.US,D,20210511,000000,5.75,6,5.7,6,250356.40000000002,0
+USAS.US,D,20210512,000000,6,6,5.6,5.625,228804,0
+USAS.US,D,20210513,000000,5.6,5.625,5.185,5.3,868032,0
+USAS.US,D,20210514,000000,5.625,5.65,5.425,5.65,304145.60000000003,0
+USAS.US,D,20210517,000000,4.825,5.25,3.975,4.125,5648602.800000001,0
+USAS.US,D,20210518,000000,4.225,4.225,4,4.2,2092871.6,0
+USAS.US,D,20210519,000000,4,4.175,4,4.1,956916,0
+USAS.US,D,20210520,000000,4.1,4.125,4,4.075,732936,0
+USAS.US,D,20210521,000000,4.125,4.3,4.075,4.3,1254377.6,0
+USAS.US,D,20210524,000000,4.125,4.425,4.125,4.225,937862.8,0
+USAS.US,D,20210525,000000,4.3,4.325,4.175,4.25,426076.80000000005,0
+USAS.US,D,20210526,000000,4.225,4.275,4.125,4.2,421549.2,0
+USAS.US,D,20210527,000000,4.15,4.2,4.1,4.2,368056.4,0
+USAS.US,D,20210528,000000,4.2,4.4,4.175,4.35,977356,0
+USAS.US,D,20210601,000000,4.425,4.5035,4.325,4.375,562446.8,0
+USAS.US,D,20210602,000000,4.4,4.4,4.275,4.325,342376.4,0
+USAS.US,D,20210603,000000,4.25,4.275,4.175,4.275,559653.2000000001,0
+USAS.US,D,20210604,000000,4.3,4.35,4.25,4.35,423947.60000000003,0
+USAS.US,D,20210607,000000,4.35,4.375,4.3,4.35,304579.2,0
+USAS.US,D,20210608,000000,4.325,4.375,4.2,4.25,389424,0
+USAS.US,D,20210609,000000,4.225,4.32475,4.225,4.3,350201.60000000003,0
+USAS.US,D,20210610,000000,4.25,4.35,4.225,4.325,539210,0
+USAS.US,D,20210611,000000,4.325,4.375,4.25,4.325,428776.80000000005,0
+USAS.US,D,20210614,000000,4.225,4.3625,4.225,4.325,300518.8,0
+USAS.US,D,20210615,000000,4.3,4.325,4.2,4.2,251270.40000000002,0
+USAS.US,D,20210616,000000,4.225,4.3,4.15,4.2,411353.60000000003,0
+USAS.US,D,20210617,000000,4.125,4.1425,3.975,4.025,837654,0
+USAS.US,D,20210618,000000,4.075,4.075,3.89875,3.925,740275.6000000001,0
+USAS.US,D,20210621,000000,3.95,3.975,3.75,3.75,639999.6000000001,0
+USAS.US,D,20210622,000000,3.775,3.825,3.75,3.8,381974.4,0
+USAS.US,D,20210623,000000,3.8,3.925,3.75,3.825,423715.2,0
+USAS.US,D,20210624,000000,3.8,3.875,3.775,3.8,276576,0
+USAS.US,D,20210625,000000,3.825,3.9,3.82275,3.85,357187.60000000003,0
+USAS.US,D,20210628,000000,3.85,3.85,3.75,3.775,277668,0
+USAS.US,D,20210629,000000,3.75,3.8,3.55,3.6,581285.6,0
+USAS.US,D,20210630,000000,3.65,3.8,3.5625,3.8,1566733.2000000002,0
+USAS.US,D,20210701,000000,3.8,3.85,3.7,3.8,328214.4,0
+USAS.US,D,20210702,000000,3.8,3.9,3.75825,3.9,457501.2,0
+USAS.US,D,20210706,000000,4,4.025,3.9125,3.95,429000,0
+USAS.US,D,20210707,000000,4.075,4.125,3.85,3.95,534600,0
+USAS.US,D,20210708,000000,3.875,3.922,3.775,3.8,337709.60000000003,0
+USAS.US,D,20210709,000000,3.775,4,3.775,4,278751.2,0
+USAS.US,D,20210712,000000,3.95,4.125,3.95,4.05,309682.4,0
+USAS.US,D,20210713,000000,4,4.075,3.95,3.975,158434.40000000002,0
+USAS.US,D,20210714,000000,4.1,4.1,3.85,3.875,243988,0
+USAS.US,D,20210715,000000,3.875,3.95,3.775,3.775,203636.40000000002,0
+USAS.US,D,20210716,000000,3.825,3.825,3.55,3.625,282826.4,0
+USAS.US,D,20210719,000000,3.55,3.55,3.25,3.35,571165.6,0
+USAS.US,D,20210720,000000,3.45,3.45,3.3,3.325,193341.6,0
+USAS.US,D,20210721,000000,3.35,3.475,3.325,3.475,387750,0
+USAS.US,D,20210722,000000,3.6,3.6,3.35,3.425,449038.80000000005,0
+USAS.US,D,20210723,000000,3.375,3.425,3.3,3.325,293091.60000000003,0
+USAS.US,D,20210726,000000,3.35,3.45,3.325,3.4,377484,0
+USAS.US,D,20210727,000000,3.4,3.4125,3.225,3.275,293088.8,0
+USAS.US,D,20210728,000000,3.275,3.284,3.225,3.275,326359.2,0
+USAS.US,D,20210729,000000,3.375,3.4875,3.325,3.475,624374,0
+USAS.US,D,20210730,000000,3.4,3.475,3.4,3.4,166819.6,0
+USAS.US,D,20210802,000000,3.425,3.425,3.275,3.3,287820,0
+USAS.US,D,20210803,000000,3.325,3.375,3.275,3.35,246908.40000000002,0
+USAS.US,D,20210804,000000,3.375,3.49525,3.225,3.25,351338,0
+USAS.US,D,20210805,000000,3.25,3.375,3.175,3.35,374054,0
+USAS.US,D,20210806,000000,3.275,3.3,3.2,3.3,333306,0
+USAS.US,D,20210809,000000,3.225,3.275,3.15,3.225,640980,0
+USAS.US,D,20210810,000000,3.225,3.25,3.075,3.1,421090,0
+USAS.US,D,20210811,000000,3.125,3.2,3.05,3.2,458331.2,0
+USAS.US,D,20210812,000000,3.15,3.175,3,3.05,470515.2,0
+USAS.US,D,20210813,000000,3.05,3.1,3,3,353293.2,0
+USAS.US,D,20210816,000000,3,3.025,2.825,2.825,295368,0
+USAS.US,D,20210817,000000,2.775,2.8,2.675,2.725,369030.80000000005,0
+USAS.US,D,20210818,000000,2.7,2.7,2.45,2.525,941876.4,0
+USAS.US,D,20210819,000000,2.40375,2.4605,2.375,2.4,1044874.8,0
+USAS.US,D,20210820,000000,2.4,2.525,2.3875,2.425,889891.2000000001,0
+USAS.US,D,20210823,000000,2.4275,2.6,2.4275,2.55,683884,0
+USAS.US,D,20210824,000000,2.6,2.625,2.5,2.525,332820.80000000005,0
+USAS.US,D,20210825,000000,2.55,2.55,2.4375,2.47375,206288,0
+USAS.US,D,20210826,000000,2.495,2.525,2.42,2.44725,197294.80000000002,0
+USAS.US,D,20210827,000000,2.4625,2.5,2.43737,2.5,482284.80000000005,0
+USAS.US,D,20210830,000000,2.5,2.575,2.5,2.575,404349.60000000003,0
+USAS.US,D,20210831,000000,2.575,2.6,2.55,2.6,234194.80000000002,0
+USAS.US,D,20210901,000000,2.625,2.675,2.6,2.65,362416.80000000005,0
+USAS.US,D,20210902,000000,2.625,2.65,2.6,2.6,166023.6,0
+USAS.US,D,20210903,000000,2.625,2.675,2.625,2.675,270287.60000000003,0
+USAS.US,D,20210907,000000,2.65,2.675,2.5005,2.55,281623.2,0
+USAS.US,D,20210908,000000,2.55,2.575,2.5,2.525,120036.8,0
+USAS.US,D,20210909,000000,2.525,2.5375,2.5,2.525,114409.20000000001,0
+USAS.US,D,20210910,000000,2.525,2.55,2.425,2.435,353118,0
+USAS.US,D,20210913,000000,2.475,2.625,2.45875,2.6,601686.4,0
+USAS.US,D,20210914,000000,2.55,2.75,2.55,2.75,446136,0
+USAS.US,D,20210915,000000,2.775,2.8125,2.7,2.725,811477.6000000001,0
+USAS.US,D,20210916,000000,2.625,2.65,2.465,2.525,559867.2000000001,0
+USAS.US,D,20210917,000000,2.55,2.575,2.35,2.373,1352712.8,0
+USAS.US,D,20210920,000000,2.375,2.375,2.175,2.2,566283.2000000001,0
+USAS.US,D,20210921,000000,2.25,2.275,2.20025,2.22175,387943.60000000003,0
+USAS.US,D,20210922,000000,2.25,2.26275,2.175,2.208,331632.80000000005,0
+USAS.US,D,20210923,000000,2.25,2.25,2.12275,2.15,360089.60000000003,0
+USAS.US,D,20210924,000000,2.11975,2.13925,1.975,1.9995,934364,0
+USAS.US,D,20210927,000000,2.00375,2.08775,1.98375,2.00475,393853.60000000003,0
+USAS.US,D,20210928,000000,2.0225,2.0225,1.9475,1.975,313404,0
+USAS.US,D,20210929,000000,2,2.002,1.9,1.90975,425239.2,0
+USAS.US,D,20210930,000000,1.92875,2.02475,1.905,1.99225,1163462.4000000001,0
+USAS.US,D,20211001,000000,2,2.03,1.835,1.901,544084.8,0
+USAS.US,D,20211004,000000,1.8875,1.9025,1.825,1.8875,513596.80000000005,0
+USAS.US,D,20211005,000000,1.8875,1.9395,1.75,1.76275,529986,0
+USAS.US,D,20211006,000000,1.76275,1.76275,1.69,1.73375,513461.2,0
+USAS.US,D,20211007,000000,1.75,1.875,1.72775,1.83775,496754.4,0
+USAS.US,D,20211008,000000,1.88,1.925,1.875,1.9025,370556.4,0
+USAS.US,D,20211011,000000,1.925,1.9475,1.9,1.925,119093.20000000001,0
+USAS.US,D,20211012,000000,1.952,1.9925,1.9,1.98375,327750,0
+USAS.US,D,20211013,000000,2.05,2.05,1.98375,1.99725,377079.2,0
+USAS.US,D,20211014,000000,2.1,2.111,2.05025,2.10775,546647.6,0
+USAS.US,D,20211015,000000,2.07725,2.1,2.038,2.05,297202.4,0
+USAS.US,D,20211018,000000,2.075,2.1175,2.075,2.1175,211290.40000000002,0
+USAS.US,D,20211019,000000,2.19275,2.23075,2.155,2.225,425333.60000000003,0
+USAS.US,D,20211020,000000,2.26575,2.3,2.22775,2.25,603217.2000000001,0
+USAS.US,D,20211021,000000,2.225,2.26225,2.176,2.2135,368778.80000000005,0
+USAS.US,D,20211022,000000,2.25,2.335,2.2135,2.26325,600880.4,0
+USAS.US,D,20211025,000000,2.325,2.325,2.25275,2.2755,518983.60000000003,0
+USAS.US,D,20211026,000000,2.275,2.325,2.275,2.31725,384130.4,0
+USAS.US,D,20211027,000000,2.3,2.36225,2.3,2.3195,427086.80000000005,0
+USAS.US,D,20211028,000000,2.375,2.4,2.2625,2.30775,313071.60000000003,0
+USAS.US,D,20211029,000000,2.385,2.385,2.285,2.325,511886.80000000005,0
+USAS.US,D,20211101,000000,2.325,2.325,2.2145,2.2875,339740.4,0
+USAS.US,D,20211102,000000,2.28775,2.28775,2.1,2.15,294234.4,0
+USAS.US,D,20211103,000000,2.175,2.225,2.075,2.18325,254104.40000000002,0
+USAS.US,D,20211104,000000,2.225,2.30925,2.2,2.224,194594.80000000002,0
+USAS.US,D,20211105,000000,2.2315,2.3,2.15,2.3,1141969.6,0
+USAS.US,D,20211108,000000,2.325,2.4425,2.32025,2.4425,634744.8,0
+USAS.US,D,20211109,000000,2.475,2.48075,2.3805,2.46075,301176,0
+USAS.US,D,20211110,000000,2.5,2.725,2.5,2.625,586156,0
+USAS.US,D,20211111,000000,2.725,2.75,2.65025,2.75,577981.6,0
+USAS.US,D,20211112,000000,2.75,2.75,2.625,2.725,243162,0
+USAS.US,D,20211115,000000,2.75,2.75,2.525,2.6,302326,0
+USAS.US,D,20211116,000000,2.575,2.575,2.4,2.41575,287398,0
+USAS.US,D,20211117,000000,2.4585,2.55,2.4375,2.475,144828.80000000002,0
+USAS.US,D,20211118,000000,2.4635,2.5,2.37475,2.46625,256496.80000000002,0
+USAS.US,D,20211119,000000,2.435,2.5,2.359,2.359,407103.60000000003,0
+USAS.US,D,20211122,000000,2.3375,2.345,2.21275,2.264,367263.2,0
+USAS.US,D,20211123,000000,2.19975,2.24125,2.15025,2.2,191440,0
+USAS.US,D,20211124,000000,2.1635,2.325,2.1635,2.325,95582,0
+USAS.US,D,20211126,000000,2.34925,2.34925,2.0875,2.1255,317860,0
+USAS.US,D,20211129,000000,2.225,2.225,2.025,2.078,367145.2,0
+USAS.US,D,20211130,000000,2.075,2.178,1.98775,2.02475,229371.2,0
+USAS.US,D,20211201,000000,2,2.081,1.90625,1.9485,324899.60000000003,0
+USAS.US,D,20211202,000000,1.95,1.98725,1.875,1.9075,245998.40000000002,0
+USAS.US,D,20211203,000000,1.98175,2,1.84475,1.9,320816,0
+USAS.US,D,20211206,000000,1.875,1.982,1.8525,1.94925,117688,0
+USAS.US,D,20211207,000000,1.975,2.0245,1.925,1.951,337749.60000000003,0
+USAS.US,D,20211208,000000,1.992,2.025,1.97425,2,148823.6,0
+USAS.US,D,20211209,000000,1.98475,2.0095,1.92625,1.965,125419.6,0
+USAS.US,D,20211210,000000,1.98175,2,1.886,1.89975,87330.8,0
+USAS.US,D,20211213,000000,1.9,1.975,1.85,1.925,250623.2,0
+USAS.US,D,20211214,000000,1.87925,2.0475,1.87525,2.038,279917.2,0
+USAS.US,D,20211215,000000,2,2.025,1.8,1.97675,252358.80000000002,0
+USAS.US,D,20211216,000000,2.025,2.1255,2.0025,2.12,359674,0
+USAS.US,D,20211217,000000,2.125,2.29225,2.075,2.2,364454,0
+USAS.US,D,20211220,000000,2.135,2.20575,2.08675,2.153,247531.2,0
+USAS.US,D,20211221,000000,2.2,2.2,2.075,2.10025,142189.6,0
+USAS.US,D,20211222,000000,2.1,2.14,2.0975,2.1,175514,0
+USAS.US,D,20211223,000000,2.1,2.125,2.0875,2.105,192602.80000000002,0
+USAS.US,D,20211227,000000,2.1,2.1,2.025,2.0275,216924,0
+USAS.US,D,20211228,000000,2.05925,2.1,1.95,2.025,257081.6,0
+USAS.US,D,20211229,000000,1.9615,2.03725,1.926,1.94,256336.40000000002,0
+USAS.US,D,20211230,000000,1.93475,2.0375,1.93475,2.03725,353949.60000000003,0
+USAS.US,D,20211231,000000,2.0125,2.074,1.925,2.01575,575070.4,0
+USAS.US,D,20220103,000000,2.01575,2.09075,2,2.05,110484,0
+USAS.US,D,20220104,000000,2.05275,2.06,2.00643,2.06,163032.80000000002,0
+USAS.US,D,20220105,000000,2.05,2.22475,2.05,2.1,545947.2000000001,0
+USAS.US,D,20220106,000000,1.92525,2.02525,1.92525,1.97725,274274,0
+USAS.US,D,20220107,000000,1.975,2.0935,1.9625,2.01925,116020.8,0
+USAS.US,D,20220110,000000,2.025,2.025,1.9255,1.956,168305.2,0
+USAS.US,D,20220111,000000,1.975,2.05,1.95075,2.05,92534,0
+USAS.US,D,20220112,000000,2.04525,2.075,2.01225,2.045,158072.40000000002,0
+USAS.US,D,20220113,000000,2.0775,2.099,1.956,2.00875,210559.2,0
+USAS.US,D,20220114,000000,1.96275,2.058,1.96275,1.98675,59782.4,0
+USAS.US,D,20220118,000000,1.975,2.013,1.9475,1.9825,222441.6,0
+USAS.US,D,20220119,000000,2.025,2.132,2.02475,2.125,544518,0
+USAS.US,D,20220120,000000,2.154,2.175,2.08,2.09,328674,0
+USAS.US,D,20220121,000000,2.08925,2.125,1.9625,1.9625,375511.2,0
+USAS.US,D,20220124,000000,1.95,2.00625,1.775,1.9375,467807.2,0
+USAS.US,D,20220125,000000,1.94625,2.0355,1.9255,2.025,247202.40000000002,0
+USAS.US,D,20220126,000000,2.05,2.05,1.88125,1.952,135092.4,0
+USAS.US,D,20220127,000000,1.966,1.99575,1.8025,1.8025,216479.6,0
+USAS.US,D,20220128,000000,1.80825,1.85,1.755,1.7595,209865.2,0
+USAS.US,D,20220131,000000,1.85,1.886,1.775,1.875,189945.2,0
+USAS.US,D,20220201,000000,1.905,1.975,1.875,1.95725,108628.8,0
+USAS.US,D,20220202,000000,1.957,1.957,1.8585,1.9,89858,0
+USAS.US,D,20220203,000000,1.9,2.02875,1.825,1.95,1307662.8,0
+USAS.US,D,20220204,000000,1.9915,2.14825,1.9915,2.1035,1519752.8,0
+USAS.US,D,20220207,000000,2.09975,2.32475,2.09975,2.3225,345482.4,0
+USAS.US,D,20220208,000000,2.325,2.325,2.25025,2.251,103479.20000000001,0
+USAS.US,D,20220209,000000,2.25875,2.32,2.20875,2.30325,778095.2000000001,0
+USAS.US,D,20220210,000000,2.2875,2.325,2.2435,2.25925,238619.2,0
+USAS.US,D,20220211,000000,2.25,2.3255,2.22775,2.3125,255280,0
+USAS.US,D,20220214,000000,2.30875,2.4575,2.30875,2.425,319342,0
+USAS.US,D,20220215,000000,2.375,2.40725,2.175,2.32625,206641.6,0
+USAS.US,D,20220216,000000,2.36325,2.525,2.3365,2.5,1540211.2000000002,0
+USAS.US,D,20220217,000000,2.575,2.625,2.4305,2.55,377018.80000000005,0
+USAS.US,D,20220218,000000,2.525,2.55,2.4,2.4,370922.80000000005,0
+USAS.US,D,20220222,000000,2.475,2.49975,2.37725,2.4185,113185.20000000001,0
+USAS.US,D,20220223,000000,2.4375,2.675,2.39,2.675,354996.80000000005,0
+USAS.US,D,20220224,000000,2.75,2.75,2.475,2.525,326968.80000000005,0
+USAS.US,D,20220225,000000,2.525,2.675,2.47425,2.675,196361.2,0
+USAS.US,D,20220228,000000,2.7,2.725,2.525,2.625,180672.40000000002,0
+USAS.US,D,20220301,000000,2.6,2.7,2.6,2.6875,183664.40000000002,0
+USAS.US,D,20220302,000000,2.7,2.75,2.575,2.75,189246,0
+USAS.US,D,20220303,000000,2.7,2.7,2.64975,2.675,122312.40000000001,0
+USAS.US,D,20220304,000000,2.7,2.875,2.675,2.8,377377.2,0
+USAS.US,D,20220307,000000,2.9,2.925,2.70025,2.925,466990.80000000005,0
+USAS.US,D,20220308,000000,3.125,3.275,2.8,3.025,926969.2000000001,0
+USAS.US,D,20220309,000000,2.875,3.1,2.65,3.1,683110.8,0
+USAS.US,D,20220310,000000,3.125,3.175,2.975,3,256609.6,0
+USAS.US,D,20220311,000000,2.95,3.05825,2.85,2.95,202323.6,0
+USAS.US,D,20220314,000000,2.8,2.8,2.525,2.55,504136.4,0
+USAS.US,D,20220315,000000,2.5,2.675,2.47525,2.6,296588.4,0
+USAS.US,D,20220316,000000,2.6,2.78175,2.525,2.575,404403.2,0
+USAS.US,D,20220317,000000,2.85,2.875,2.6,2.6,435702.4,0
+USAS.US,D,20220318,000000,2.7,2.825,2.625,2.75,1006366.4,0
+USAS.US,D,20220321,000000,2.675,3,2.6,2.9,498532,0
+USAS.US,D,20220322,000000,2.9,2.9,2.8,2.875,170918,0
+USAS.US,D,20220323,000000,2.825,2.975,2.825,2.875,273961.2,0
+USAS.US,D,20220324,000000,2.975,2.975,2.725,2.8,290821.2,0
+USAS.US,D,20220325,000000,2.75,2.775,2.675,2.675,151416.80000000002,0
+USAS.US,D,20220328,000000,2.675,2.7,2.55,2.65,207536.80000000002,0
+USAS.US,D,20220329,000000,2.575,2.65,2.5,2.6,225214,0
+USAS.US,D,20220330,000000,2.625,2.75,2.625,2.675,159522.80000000002,0
+USAS.US,D,20220331,000000,2.675,2.775,2.675,2.7,148402.80000000002,0
+USAS.US,D,20220401,000000,2.65,2.825,2.65,2.825,176531.6,0
+USAS.US,D,20220404,000000,2.8,2.85,2.625,2.675,341469.60000000003,0
+USAS.US,D,20220405,000000,2.675,2.8,2.55,2.625,316304.4,0
+USAS.US,D,20220406,000000,2.65,2.675,2.575,2.65,147077.2,0
+USAS.US,D,20220407,000000,2.675,2.675,2.575,2.625,144812,0
+USAS.US,D,20220408,000000,2.65,2.725,2.625,2.725,179616,0
+USAS.US,D,20220411,000000,2.75,2.775,2.65,2.725,157538.80000000002,0
+USAS.US,D,20220412,000000,2.675,2.725,2.575,2.65,279657.2,0
+USAS.US,D,20220413,000000,2.6,2.7,2.6,2.625,279480,0
+USAS.US,D,20220414,000000,2.65,2.675,2.575,2.65,235979.6,0
+USAS.US,D,20220418,000000,2.65,2.72125,2.625,2.675,191728.40000000002,0
+USAS.US,D,20220419,000000,2.725,2.85,2.625,2.7,368396.80000000005,0
+USAS.US,D,20220420,000000,2.65,2.7,2.58525,2.65,177411.2,0
+USAS.US,D,20220421,000000,2.625,2.6675,2.5,2.6,322973.2,0
+USAS.US,D,20220422,000000,2.55,2.55,2.3025,2.33775,443669.60000000003,0
+USAS.US,D,20220425,000000,2.3,2.35,2.20025,2.35,271102,0
+USAS.US,D,20220426,000000,2.35225,2.35225,2.175,2.20675,153090.4,0
+USAS.US,D,20220427,000000,2.26025,2.27025,2.1045,2.125,254935.2,0
+USAS.US,D,20220428,000000,2.125,2.28,2.1,2.2725,137543.6,0
+USAS.US,D,20220429,000000,2.27175,2.325,2.2055,2.275,176270,0
+USAS.US,D,20220502,000000,2.275,2.275,2.075,2.125,153962,0
+USAS.US,D,20220503,000000,2.15,2.15875,2.09875,2.11675,137886.4,0
+USAS.US,D,20220504,000000,2.128,2.15,2.025,2.15,167978,0
+USAS.US,D,20220505,000000,2.15,2.18865,2,2.015,220665.6,0
+USAS.US,D,20220506,000000,2.00025,2.065,1.9625,2.00825,116016,0
+USAS.US,D,20220509,000000,2.025,2.025,1.8065,1.825,385438.80000000005,0
+USAS.US,D,20220510,000000,1.85,1.9,1.76025,1.8,241208.80000000002,0
+USAS.US,D,20220511,000000,1.8875,2.04525,1.78725,1.8,385965.60000000003,0
+USAS.US,D,20220512,000000,1.7565,1.825,1.625,1.711,344887.2,0
+USAS.US,D,20220513,000000,1.78725,1.887,1.64625,1.82825,196920.80000000002,0
+USAS.US,D,20220516,000000,1.8405,1.8405,1.74775,1.75,1080,0
+USAS.US,D,20220517,000000,1.825,1.85575,1.75025,1.834,96766.8,0
+USAS.US,D,20220518,000000,1.825,1.825,1.685,1.685,160397.2,0
+USAS.US,D,20220519,000000,1.7025,1.8495,1.7025,1.825,205232.40000000002,0
+USAS.US,D,20220520,000000,1.85,1.8505,1.74625,1.8,154444.4,0
+USAS.US,D,20220523,000000,1.8075,1.86,1.775,1.8,89300.8,0
+USAS.US,D,20220524,000000,1.8625,1.875,1.8,1.85,149265.6,0
+USAS.US,D,20220525,000000,1.825,1.85,1.76625,1.837,99486,0
+USAS.US,D,20220526,000000,1.782,1.85,1.782,1.8055,97064,0
+USAS.US,D,20220527,000000,1.8475,1.9,1.81925,1.8535,109192,0
+USAS.US,D,20220531,000000,1.862,1.884,1.817,1.85225,89135.6,0
+USAS.US,D,20220601,000000,1.84375,1.89625,1.8,1.84275,92468.40000000001,0
+USAS.US,D,20220602,000000,1.875,1.9985,1.85,1.9875,249598.40000000002,0
+USAS.US,D,20220603,000000,2,2,1.86125,1.88425,131427.6,0
+USAS.US,D,20220606,000000,1.9875,1.9875,1.8075,1.95,78393.6,0
+USAS.US,D,20220607,000000,1.9,1.9,1.8025,1.806,114775.6,0
+USAS.US,D,20220608,000000,1.84925,1.85,1.78,1.825,135768.80000000002,0
+USAS.US,D,20220609,000000,1.82275,1.82275,1.727,1.7275,127058.8,0
+USAS.US,D,20220610,000000,1.77425,1.84925,1.715,1.825,144189.2,0
+USAS.US,D,20220613,000000,1.8,1.82,1.7,1.74725,167297.6,0
+USAS.US,D,20220614,000000,1.725,1.775,1.70975,1.775,127496.8,0
+USAS.US,D,20220615,000000,1.725,1.871,1.7125,1.8215,328123.2,0
+USAS.US,D,20220616,000000,1.85,1.87125,1.75,1.8,110232.8,0
+USAS.US,D,20220617,000000,1.79975,1.91975,1.7115,1.7115,579628,0
+USAS.US,D,20220621,000000,1.825,1.8875,1.78775,1.875,225343.2,0
+USAS.US,D,20220622,000000,1.8495,1.86175,1.78475,1.7945,88151.6,0
+USAS.US,D,20220623,000000,1.775,1.825,1.669,1.7,184145.6,0
+USAS.US,D,20220624,000000,1.7175,1.75,1.7,1.75,74112.40000000001,0
+USAS.US,D,20220627,000000,1.79125,1.79125,1.6775,1.708,96010,0
+USAS.US,D,20220628,000000,1.70525,1.775,1.7,1.73175,68788.8,0
+USAS.US,D,20220629,000000,1.75,1.76825,1.6805,1.7315,64174,0
+USAS.US,D,20220630,000000,1.6725,1.7225,1.65275,1.721,142474,0
+USAS.US,D,20220701,000000,1.625,1.7,1.6025,1.662,162683.6,0
+USAS.US,D,20220705,000000,1.652,1.67888,1.625,1.66275,95524,0
+USAS.US,D,20220706,000000,1.66975,1.66975,1.535,1.55,144292,0
+USAS.US,D,20220707,000000,1.6,1.675,1.59225,1.675,85770.8,0
+USAS.US,D,20220708,000000,1.675,1.68725,1.6,1.619,59574,0
+USAS.US,D,20220711,000000,1.5345,1.62475,1.5345,1.57775,109352,0
+USAS.US,D,20220712,000000,1.565,1.60475,1.5,1.5375,131944.80000000002,0
+USAS.US,D,20220713,000000,1.55725,1.56975,1.45,1.48075,433677.60000000003,0
+USAS.US,D,20220714,000000,1.5,1.5,1.3,1.35675,289020,0
+USAS.US,D,20220715,000000,1.42475,1.42475,1.3175,1.34725,84585.20000000001,0
+USAS.US,D,20220718,000000,1.4125,1.4125,1.315,1.3355,151716,0
+USAS.US,D,20220719,000000,1.36,1.375,1.325,1.33125,108539.20000000001,0
+USAS.US,D,20220720,000000,1.3935,1.3935,1.275,1.29975,169389.6,0
+USAS.US,D,20220721,000000,1.325,1.325,1.2175,1.23475,420532.80000000005,0
+USAS.US,D,20220722,000000,1.25,1.2685,1.1875,1.20325,284490.4,0
+USAS.US,D,20220725,000000,1.2375,1.262,1.1275,1.15,250120.80000000002,0
+USAS.US,D,20220726,000000,1.17375,1.21275,1.1625,1.21225,187149.6,0
+USAS.US,D,20220727,000000,1.21225,1.325,1.15,1.32475,245601.2,0
+USAS.US,D,20220728,000000,1.4215,1.5055,1.3425,1.4745,455237.2,0
+USAS.US,D,20220729,000000,1.4775,1.5,1.42525,1.4375,235168.80000000002,0
+USAS.US,D,20220801,000000,1.5,1.57425,1.4675,1.4675,248274,0
+USAS.US,D,20220802,000000,1.54525,1.54525,1.4025,1.4025,119286.8,0
+USAS.US,D,20220803,000000,1.436,1.47475,1.375,1.375,146428.80000000002,0
+USAS.US,D,20220804,000000,1.375,1.54125,1.375,1.4665,191730.80000000002,0
+USAS.US,D,20220805,000000,1.45,1.4625,1.38525,1.42,149925.2,0
+USAS.US,D,20220808,000000,1.4625,1.4625,1.41725,1.437,90868,0
+USAS.US,D,20220809,000000,1.44525,1.44525,1.3375,1.3375,159347.2,0
+USAS.US,D,20220810,000000,1.375,1.41225,1.345,1.375,95452.40000000001,0
+USAS.US,D,20220811,000000,1.375,1.38738,1.325,1.325,102139.20000000001,0
+USAS.US,D,20220812,000000,1.32325,1.3495,1.3,1.305,152913.2,0
+USAS.US,D,20220815,000000,1.3,1.37475,1.275,1.35,111029.6,0
+USAS.US,D,20220816,000000,1.3,1.35,1.27575,1.315,87043.6,0
+USAS.US,D,20220817,000000,1.2825,1.3325,1.2,1.2135,331881.2,0
+USAS.US,D,20220818,000000,1.23725,1.25,1.15525,1.177,205871.6,0
+USAS.US,D,20220819,000000,1.22475,1.22475,1.11875,1.14175,249012.40000000002,0
+USAS.US,D,20220822,000000,1.175,1.175,1.11,1.1275,151998,0
+USAS.US,D,20220823,000000,1.13275,1.2,1.1275,1.175,107420,0
+USAS.US,D,20220824,000000,1.225,1.2275,1.17675,1.225,93778.40000000001,0
+USAS.US,D,20220825,000000,1.25,1.27475,1.2315,1.2575,97108.8,0
+USAS.US,D,20220826,000000,1.2435,1.275,1.2,1.2155,74498.8,0
+USAS.US,D,20220829,000000,1.2,1.2495,1.2,1.21,75492,0
+USAS.US,D,20220830,000000,1.2125,1.23475,1.17675,1.1875,81676.8,0
+USAS.US,D,20220831,000000,1.1875,1.2245,1.15,1.15,117110.40000000001,0
+USAS.US,D,20220901,000000,1.1515,1.175,1.125,1.163,139732.80000000002,0
+USAS.US,D,20220902,000000,1.12125,1.175,1.10025,1.10025,182766,0
+USAS.US,D,20220906,000000,1.125,1.16225,1.11,1.16025,91156.40000000001,0
+USAS.US,D,20220907,000000,1.125,1.24,1.125,1.2375,89606.40000000001,0
+USAS.US,D,20220908,000000,1.25,1.26275,1.17275,1.2415,93871.20000000001,0
+USAS.US,D,20220909,000000,1.2435,1.2495,1.16275,1.16275,94718.8,0
+USAS.US,D,20220912,000000,1.24775,1.393,1.2325,1.3,477538,0
+USAS.US,D,20220913,000000,1.345,1.345,1.21025,1.22,177593.6,0
+USAS.US,D,20220914,000000,1.2565,1.35,1.1755,1.225,162326.80000000002,0
+USAS.US,D,20220915,000000,1.25,1.25,1.15,1.15,140042.80000000002,0
+USAS.US,D,20220916,000000,1.1375,1.1875,1.056,1.175,646171.6000000001,0
+USAS.US,D,20220919,000000,1.1,1.15875,1.0375,1.07825,318524.4,0
+USAS.US,D,20220920,000000,1.1,1.1,1.05,1.07175,113444,0
+USAS.US,D,20220921,000000,1.1,1.1215,1.03925,1.1215,166586.40000000002,0
+USAS.US,D,20220922,000000,1.11875,1.11875,1.0375,1.06175,160601.2,0
+USAS.US,D,20220923,000000,1.0865,1.0865,0.95575,0.9875,216503.6,0
+USAS.US,D,20220926,000000,0.975,1,0.95,0.97,142170.80000000002,0
+USAS.US,D,20220927,000000,0.99575,1.0195,0.925,0.925,129185.6,0
+USAS.US,D,20220928,000000,0.995,1.1875,0.9275,0.9595,171314.80000000002,0
+USAS.US,D,20220929,000000,0.9975,1.1,0.97875,1.025,95655.20000000001,0
+USAS.US,D,20220930,000000,1.00825,1.08175,1,1.02525,67971.6,0
+USAS.US,D,20221003,000000,1.0765,1.26825,1.0765,1.21675,566191.2000000001,0
+USAS.US,D,20221004,000000,1.21675,1.25,1.18125,1.2125,159529.2,0
+USAS.US,D,20221005,000000,1.2,1.2,1.113,1.15325,269024,0
+USAS.US,D,20221006,000000,1.1625,1.22375,1.15325,1.21275,121533.20000000001,0
+USAS.US,D,20221007,000000,1.21875,1.21875,1.12775,1.15,61915.200000000004,0
+USAS.US,D,20221010,000000,1.15625,1.19975,1.15025,1.15025,33300,0
+USAS.US,D,20221011,000000,1.15025,1.15075,1.1,1.1005,119033.6,0
+USAS.US,D,20221012,000000,1.10425,1.1635,1.075,1.162,76422,0
+USAS.US,D,20221013,000000,1.13525,1.15075,1.075,1.12775,73148.8,0
+USAS.US,D,20221014,000000,1.1045,1.1575,1.075,1.075,62875.200000000004,0
+USAS.US,D,20221017,000000,1.1,1.1705,1.1,1.1525,37838,0
+USAS.US,D,20221018,000000,1.15875,1.18304,1.12025,1.15,37622,0
+USAS.US,D,20221019,000000,1.125,1.15,1.0655,1.08825,117152.40000000001,0
+USAS.US,D,20221020,000000,1.125,1.1395,1.0905,1.112,70298.8,0
+USAS.US,D,20221021,000000,1.1475,1.1915,1.10575,1.175,144270.80000000002,0
+USAS.US,D,20221024,000000,1.15675,1.19625,1.14175,1.175,149544.80000000002,0
+USAS.US,D,20221025,000000,1.135,1.23425,1.135,1.225,149301.6,0
+USAS.US,D,20221026,000000,1.25,1.3,1.225,1.25875,239412.40000000002,0
+USAS.US,D,20221027,000000,1.25,1.27425,1.19625,1.23525,66523.6,0
+USAS.US,D,20221028,000000,1.225,1.225,1.175,1.1875,62543.600000000006,0
+USAS.US,D,20221031,000000,1.175,1.2,1.13225,1.2,92277.20000000001,0
+USAS.US,D,20221101,000000,1.1825,1.21775,1.15,1.1725,86174.8,0
+USAS.US,D,20221102,000000,1.1555,1.213,1.1275,1.1275,50567.200000000004,0
+USAS.US,D,20221103,000000,1.125,1.14725,1.10025,1.13275,184713.2,0
+USAS.US,D,20221104,000000,1.19975,1.24,1.125,1.2325,121252.8,0
+USAS.US,D,20221107,000000,1.2325,1.25,1.2,1.25,97549.6,0
+USAS.US,D,20221108,000000,1.25725,1.3975,1.238,1.33725,237358.40000000002,0
+USAS.US,D,20221109,000000,1.375,1.37675,1.308,1.33375,129441.20000000001,0
+USAS.US,D,20221110,000000,1.4,1.4,1.3575,1.39125,128915.6,0
+USAS.US,D,20221111,000000,1.35,1.4,1.275,1.3,207772.40000000002,0
+USAS.US,D,20221114,000000,1.23775,1.335,1.23775,1.32125,142560.80000000002,0
+USAS.US,D,20221115,000000,1.33275,1.335,1.27275,1.305,66808.8,0
+USAS.US,D,20221116,000000,1.275,1.30625,1.25,1.2595,66887.6,0
+USAS.US,D,20221117,000000,1.275,1.275,1.2125,1.2125,77881.6,0
+USAS.US,D,20221118,000000,1.2,1.23775,1.2,1.21075,59562.8,0
+USAS.US,D,20221121,000000,1.26725,1.26725,1.15,1.15,72601.2,0
+USAS.US,D,20221122,000000,1.16675,1.237,1.16625,1.2,62736.8,0
+USAS.US,D,20221123,000000,1.22125,1.246,1.2,1.23125,68470,0
+USAS.US,D,20221125,000000,1.1775,1.2625,1.175,1.2625,61301.600000000006,0
+USAS.US,D,20221128,000000,1.2725,1.2725,1.1875,1.19375,59467.600000000006,0
+USAS.US,D,20221129,000000,1.22275,1.22275,1.175,1.20125,78013.2,0
+USAS.US,D,20221130,000000,1.25,1.284,1.125,1.175,207002,0
+USAS.US,D,20221201,000000,1.275,1.275,1.18625,1.27175,146972.80000000002,0
+USAS.US,D,20221202,000000,1.275,1.3875,1.22125,1.3845,305834.8,0
+USAS.US,D,20221205,000000,1.375,1.3845,1.28325,1.3125,128623.20000000001,0
+USAS.US,D,20221206,000000,1.345,1.345,1.25,1.25,71533.2,0
+USAS.US,D,20221207,000000,1.285,1.2905,1.203,1.275,166822.40000000002,0
+USAS.US,D,20221208,000000,1.325,1.325,1.25275,1.284,61503.600000000006,0
+USAS.US,D,20221209,000000,1.3,1.345,1.27775,1.34325,102901.20000000001,0
+USAS.US,D,20221212,000000,1.325,1.3875,1.3,1.38725,68621.2,0
+USAS.US,D,20221213,000000,1.425,1.52,1.4,1.5175,214589.6,0
+USAS.US,D,20221214,000000,1.5195,1.5525,1.4925,1.525,144088.4,0
+USAS.US,D,20221215,000000,1.5,1.54975,1.43,1.5,138743.6,0
+USAS.US,D,20221216,000000,1.50675,1.89975,1.42375,1.6885,875007.2000000001,0
+USAS.US,D,20221219,000000,1.725,1.725,1.375,1.375,284538.8,0
+USAS.US,D,20221220,000000,1.45,1.582,1.40375,1.4565,408695.60000000003,0
+USAS.US,D,20221221,000000,1.5,1.525,1.4275,1.457,175409.6,0
+USAS.US,D,20221222,000000,1.475,1.4975,1.375,1.441,156969.6,0
+USAS.US,D,20221223,000000,1.40575,1.56725,1.40575,1.5485,129440.8,0
+USAS.US,D,20221227,000000,1.58725,1.65,1.525,1.61825,120698.40000000001,0
+USAS.US,D,20221228,000000,1.625,1.625,1.51275,1.525,168970,0
+USAS.US,D,20221229,000000,1.4505,1.5625,1.4505,1.45825,137398.80000000002,0
+USAS.US,D,20221230,000000,1.45025,1.5,1.4025,1.42075,133240.4,0
+USAS.US,D,20230103,000000,1.5,1.525,1.44525,1.525,129463.6,0
+USAS.US,D,20230104,000000,1.6,1.6,1.51,1.534,145721.2,0
+USAS.US,D,20230105,000000,1.55,1.58975,1.50425,1.55625,41526.8,0
+USAS.US,D,20230106,000000,1.55625,1.6795,1.55625,1.675,316486,0
+USAS.US,D,20230109,000000,1.7,1.75725,1.675,1.675,187782,0
+USAS.US,D,20230110,000000,1.6465,1.73725,1.625,1.6875,195084,0
+USAS.US,D,20230111,000000,1.75,1.7625,1.65,1.65,164937.6,0
+USAS.US,D,20230112,000000,1.6975,1.75725,1.69425,1.72225,197775.2,0
+USAS.US,D,20230113,000000,1.725,1.775,1.7,1.739,349926.4,0
+USAS.US,D,20230117,000000,1.75,1.77375,1.675,1.6925,172685.2,0
+USAS.US,D,20230118,000000,1.7,1.72475,1.6,1.6575,139070.4,0
+USAS.US,D,20230119,000000,1.6,1.642,1.5995,1.625,158514,0
+USAS.US,D,20230120,000000,1.625,1.647,1.6,1.64175,75837.2,0
+USAS.US,D,20230123,000000,1.674,1.674,1.6,1.63125,172443.6,0
+USAS.US,D,20230124,000000,1.6,1.65,1.6,1.60625,128464.40000000001,0
+USAS.US,D,20230125,000000,1.5975,1.65475,1.5975,1.65475,155544.80000000002,0
+USAS.US,D,20230126,000000,1.69875,1.7,1.62675,1.62675,166770,0
+USAS.US,D,20230127,000000,1.659,1.65926,1.62525,1.65,90576,0
+USAS.US,D,20230130,000000,1.65,1.65725,1.575,1.625,135851.2,0
+USAS.US,D,20230131,000000,1.615,1.63525,1.4885,1.57475,378106.4,0
+USAS.US,D,20230201,000000,1.57,1.57475,1.49775,1.57475,208560,0
+USAS.US,D,20230202,000000,1.625,1.625,1.525,1.525,197324.40000000002,0
+USAS.US,D,20230203,000000,1.525,1.54975,1.45125,1.45125,198450.80000000002,0
+USAS.US,D,20230206,000000,1.475,1.475,1.325,1.325,255792,0
+USAS.US,D,20230207,000000,1.35,1.3905,1.3035,1.35,153384.80000000002,0
+USAS.US,D,20230208,000000,1.325,1.3725,1.325,1.35,53239.200000000004,0
+USAS.US,D,20230209,000000,1.375,1.3825,1.275,1.275,167507.2,0
+USAS.US,D,20230210,000000,1.297,1.335,1.2665,1.325,118885.6,0
+USAS.US,D,20230213,000000,1.325,1.3495,1.2625,1.275,67030.40000000001,0
+USAS.US,D,20230214,000000,1.3225,1.3225,1.225,1.29925,105374,0
+USAS.US,D,20230215,000000,1.27475,1.30125,1.225,1.30125,137404.80000000002,0
+USAS.US,D,20230216,000000,1.275,1.29875,1.2125,1.275,103942.8,0
+USAS.US,D,20230217,000000,1.2815,1.28325,1.225,1.25925,84100,0
+USAS.US,D,20230221,000000,1.25,1.28547,1.22525,1.22525,67039.6,0
+USAS.US,D,20230222,000000,1.2375,1.25475,1.175,1.175,95176.40000000001,0
+USAS.US,D,20230223,000000,1.2125,1.27425,1.2125,1.25775,49906,0
+USAS.US,D,20230224,000000,1.275,1.275,1.225,1.225,84073.20000000001,0
+USAS.US,D,20230227,000000,1.25,1.3,1.225,1.3,1719273.2000000002,0
+USAS.US,D,20230228,000000,1.29,1.29,1.25,1.25,84838.8,0
+USAS.US,D,20230301,000000,1.266,1.292,1.215,1.29,148470,0
+USAS.US,D,20230302,000000,1.275,1.275,1.189,1.225,181635.6,0
+USAS.US,D,20230303,000000,1.25,1.275,1.225,1.225,104669.20000000001,0
+USAS.US,D,20230306,000000,1.23375,1.27425,1.2,1.2,67515.2,0
+USAS.US,D,20230307,000000,1.25,1.257,1.175,1.175,70752.40000000001,0
+USAS.US,D,20230308,000000,1.2125,1.2125,1.075,1.0755,180856.80000000002,0
+USAS.US,D,20230309,000000,1.125,1.14975,1.1,1.1475,67662.40000000001,0
+USAS.US,D,20230310,000000,1.12125,1.16125,1.10425,1.12475,101891.20000000001,0
+USAS.US,D,20230313,000000,1.225,1.225,1.15,1.1935,220711.6,0
+USAS.US,D,20230314,000000,1.204,1.207,1.125,1.14125,128372,0
+USAS.US,D,20230315,000000,1.15,1.17475,1.125,1.163,125160,0
+USAS.US,D,20230316,000000,1.1655,1.175,1.0375,1.1,278112.8,0
+USAS.US,D,20230317,000000,1.08425,1.13025,1,1.109,1167520.8,0
+USAS.US,D,20230320,000000,1.15,1.15,1.05025,1.075,116152.40000000001,0
+USAS.US,D,20230321,000000,1.1125,1.1125,1.0525,1.08125,104762,0
+USAS.US,D,20230322,000000,1.125,1.125,1.065,1.08,317882.4,0
+USAS.US,D,20230323,000000,1.1,1.14475,1.075,1.125,103076,0
+USAS.US,D,20230324,000000,1.13675,1.13725,1.05,1.075,113628,0
+USAS.US,D,20230327,000000,1.08225,1.117,1.075,1.11,85689.20000000001,0
+USAS.US,D,20230328,000000,1.10325,1.1375,1.087,1.1375,173245.6,0
+USAS.US,D,20230329,000000,1.1725,1.1725,1.075,1.079,197259.6,0
+USAS.US,D,20230330,000000,1.1245,1.25,1.08025,1.25,260515.6,0
+USAS.US,D,20230331,000000,1.23925,1.25,1.1625,1.2,286493.60000000003,0
+USAS.US,D,20230403,000000,1.225,1.32825,1.18375,1.25,302502,0
+USAS.US,D,20230404,000000,1.2875,1.43875,1.2875,1.38325,389657.2,0
+USAS.US,D,20230405,000000,1.35,1.425,1.3,1.345,257500.80000000002,0
+USAS.US,D,20230406,000000,1.35,1.375,1.3025,1.37225,140473.6,0
+USAS.US,D,20230410,000000,1.375,1.3995,1.3,1.3325,162910,0
+USAS.US,D,20230411,000000,1.325,1.40125,1.325,1.385,164656.80000000002,0
+USAS.US,D,20230412,000000,1.4245,1.4245,1.329,1.39825,180308,0
+USAS.US,D,20230413,000000,1.35625,1.5,1.35625,1.425,696857.2000000001,0
+USAS.US,D,20230414,000000,1.4705,1.4705,1.35,1.35,166390,0
+USAS.US,D,20230417,000000,1.35775,1.40675,1.357,1.4,266984.8,0
+USAS.US,D,20230418,000000,1.4375,1.4375,1.3645,1.4375,355363.2,0
+USAS.US,D,20230419,000000,1.38175,1.4375,1.38175,1.425,174908,0
+USAS.US,D,20230420,000000,1.45,1.45,1.35,1.3525,150282.80000000002,0
+USAS.US,D,20230421,000000,1.4,1.43,1.3,1.30375,261734.40000000002,0
+USAS.US,D,20230424,000000,1.33275,1.34975,1.2625,1.3,130882.8,0
+USAS.US,D,20230425,000000,1.3,1.3,1.22875,1.2705,152153.2,0
+USAS.US,D,20230426,000000,1.25,1.2625,1.215,1.25,126403.6,0
+USAS.US,D,20230427,000000,1.24575,1.274,1.175,1.2295,87187.20000000001,0
+USAS.US,D,20230428,000000,1.25,1.26175,1.2095,1.246,77975.2,0
+USAS.US,D,20230501,000000,1.26325,1.29625,1.2475,1.25,104342,0
+USAS.US,D,20230502,000000,1.25,1.34425,1.25,1.34425,151928.80000000002,0
+USAS.US,D,20230503,000000,1.35,1.365,1.29325,1.35,181022,0
+USAS.US,D,20230504,000000,1.375,1.39175,1.3255,1.355,188120,0
+USAS.US,D,20230505,000000,1.325,1.37525,1.275,1.35175,147341.6,0
+USAS.US,D,20230508,000000,1.32675,1.3875,1.32675,1.35,60422.8,0
+USAS.US,D,20230509,000000,1.35,1.375,1.32525,1.375,42235.600000000006,0
+USAS.US,D,20230510,000000,1.352,1.3875,1.27525,1.325,83376.8,0
+USAS.US,D,20230511,000000,1.30825,1.32375,1.2375,1.2375,134455.2,0
+USAS.US,D,20230512,000000,1.2975,1.3,1.225,1.26675,84192,0
+USAS.US,D,20230515,000000,1.25,1.27375,1.165,1.2,160514.80000000002,0
+USAS.US,D,20230516,000000,1.19325,1.225,1.10675,1.1325,166248.80000000002,0
+USAS.US,D,20230517,000000,1.1375,1.16825,1.09,1.11575,82425.6,0
+USAS.US,D,20230518,000000,1.125,1.135,1.07875,1.114,50672,0
+USAS.US,D,20230519,000000,1.11125,1.13725,1.1025,1.1325,41225.600000000006,0
+USAS.US,D,20230522,000000,1.15875,1.15875,1.051,1.075,42378,0
+USAS.US,D,20230523,000000,1.075,1.12475,1.075,1.075,74126.8,0
+USAS.US,D,20230524,000000,1.075,1.112,1.066,1.09975,64031.600000000006,0
+USAS.US,D,20230525,000000,1.06,1.075,1.03,1.045,121212,0
+USAS.US,D,20230526,000000,1.0565,1.0565,1.025,1.045,104789.6,0
+USAS.US,D,20230530,000000,1.0565,1.07525,1.025,1.06725,69258.8,0
+USAS.US,D,20230531,000000,1.1,1.1,1.025,1.031,72322,0
+USAS.US,D,20230601,000000,1.075,1.14875,1.05,1.10075,120908,0
+USAS.US,D,20230602,000000,1.1,1.11725,1.05,1.095,76917.2,0
+USAS.US,D,20230605,000000,1.075,1.095,1.02525,1.03025,96009.20000000001,0
+USAS.US,D,20230606,000000,1.05,1.075,1.03025,1.044,107311.20000000001,0
+USAS.US,D,20230607,000000,1.044,1.07275,1.0125,1.03275,63775.200000000004,0
+USAS.US,D,20230608,000000,1.05,1.0745,1.005,1.025,147141.2,0
+USAS.US,D,20230609,000000,1.035,1.06152,1,1.00125,118021.20000000001,0
+USAS.US,D,20230612,000000,1.00375,1.04225,0.975,1,144018.4,0
+USAS.US,D,20230613,000000,1,1.037,0.975,0.99775,109938.8,0
+USAS.US,D,20230614,000000,1.025,1.025,0.95,0.95,162746.40000000002,0
+USAS.US,D,20230615,000000,0.99525,0.99975,0.91875,0.97225,345951.2,0
+USAS.US,D,20230616,000000,1.00475,1.0075,0.85,0.9415,1037439.6000000001,0
+USAS.US,D,20230620,000000,0.97125,0.972,0.9,0.96225,193875.2,0
+USAS.US,D,20230621,000000,0.97475,1,0.95,0.975,115528.40000000001,0
+USAS.US,D,20230622,000000,1,1,0.925,0.925,126723.20000000001,0
+USAS.US,D,20230623,000000,0.975,0.975,0.91375,0.95,129487.6,0
+USAS.US,D,20230626,000000,0.95,0.97,0.925,0.93,87152,0
+USAS.US,D,20230627,000000,0.9775,0.9775,0.91525,0.9275,112940,0
+USAS.US,D,20230628,000000,0.92325,0.95,0.89275,0.9155,159882.80000000002,0
+USAS.US,D,20230629,000000,0.9125,0.925,0.87275,0.89975,174863.6,0
+USAS.US,D,20230630,000000,0.9,0.917,0.8795,0.8825,189676.80000000002,0
+USAS.US,D,20230703,000000,0.90925,1,0.9,0.975,171443.2,0
+USAS.US,D,20230705,000000,0.9775,0.9775,0.8875,0.92375,174723.2,0
+USAS.US,D,20230706,000000,0.95,0.95125,0.855,0.864,240534.40000000002,0
+USAS.US,D,20230707,000000,0.8995,0.8995,0.85025,0.85025,192095.2,0
+USAS.US,D,20230710,000000,0.8625,0.889,0.85,0.875,163324.80000000002,0
+USAS.US,D,20230711,000000,0.885,0.9,0.85375,0.9,123365.20000000001,0
+USAS.US,D,20230712,000000,0.875,0.956,0.8675,0.92725,432546.4,0
+USAS.US,D,20230713,000000,0.95975,0.9625,0.90025,0.9025,298379.60000000003,0
+USAS.US,D,20230714,000000,0.9025,0.942,0.8875,0.9,164550.80000000002,0
+USAS.US,D,20230717,000000,0.9,0.9715,0.9,0.97,196832,0
+USAS.US,D,20230718,000000,0.975,1.0975,0.97025,1.075,350217.2,0
+USAS.US,D,20230719,000000,1.075,1.075,1.01725,1.0375,207807.2,0
+USAS.US,D,20230720,000000,1.0475,1.0625,1.01025,1.0325,154651.2,0
+USAS.US,D,20230721,000000,1.0075,1.0405,0.985,1.037,130097.6,0
+USAS.US,D,20230724,000000,1.0375,1.0375,0.9825,0.98275,99351.6,0
+USAS.US,D,20230725,000000,1.01875,1.0245,0.98575,0.99525,82111.6,0
+USAS.US,D,20230726,000000,0.98775,1.02,0.9625,0.988,96044.8,0
+USAS.US,D,20230727,000000,0.975,1,0.96125,0.96125,89521.6,0
+USAS.US,D,20230728,000000,0.9625,1.01975,0.9625,0.9975,105925.20000000001,0
+USAS.US,D,20230731,000000,1.025,1.065,0.99975,1.02,158606,0
+USAS.US,D,20230801,000000,1.00875,1.02,0.95,1.0125,108748.8,0
+USAS.US,D,20230802,000000,1.0125,1.0125,0.94,0.9575,120134,0
+USAS.US,D,20230803,000000,0.95,0.9965,0.925,0.94,178107.2,0
+USAS.US,D,20230804,000000,0.9405,0.9925,0.905,0.9175,198565.6,0
+USAS.US,D,20230807,000000,0.9025,0.9175,0.8875,0.895,123860,0
+USAS.US,D,20230808,000000,0.9125,0.93325,0.8895,0.89775,63782,0
+USAS.US,D,20230809,000000,0.9125,0.937,0.887015,0.90125,67228,0
+USAS.US,D,20230810,000000,0.95,0.95,0.90075,0.9025,136507.2,0
+USAS.US,D,20230811,000000,0.9,0.975,0.9,0.97125,146321.6,0
+USAS.US,D,20230814,000000,1.02375,1.02375,0.9405,0.95575,115212,0
+USAS.US,D,20230815,000000,0.95075,0.95075,0.9075,0.9175,115191.6,0
+USAS.US,D,20230816,000000,0.925,0.94825,0.903,0.90825,99084.40000000001,0
+USAS.US,D,20230817,000000,0.925,0.925,0.9075,0.915,37107.6,0
+USAS.US,D,20230818,000000,0.903,0.94125,0.903,0.93675,27420.800000000003,0
+USAS.US,D,20230821,000000,0.938,0.985,0.922,0.98075,115129.20000000001,0
+USAS.US,D,20230822,000000,0.97125,0.99725,0.95025,0.975,61198.8,0
+USAS.US,D,20230823,000000,1.0125,1.04125,0.97375,1.025,189720.40000000002,0
+USAS.US,D,20230824,000000,1.0075,1.05,0.99575,1.05,186951.2,0
+USAS.US,D,20230825,000000,1.025,1.07075,1,1,83212,0
+USAS.US,D,20230828,000000,0.99425,1.075,0.99425,1.05625,120350.40000000001,0
+USAS.US,D,20230829,000000,1.06025,1.07475,1.05,1.05,105007.20000000001,0
+USAS.US,D,20230830,000000,1.05,1.0915,1.02525,1.075,112705.6,0
+USAS.US,D,20230831,000000,1.05,1.075,1.05,1.051,83959.20000000001,0
+USAS.US,D,20230901,000000,1.05,1.05,1.004,1.005,94029.20000000001,0
+USAS.US,D,20230905,000000,1.0125,1.01575,0.9505,0.96625,86192.40000000001,0
+USAS.US,D,20230906,000000,0.95,0.99675,0.95,0.95525,57910.4,0
+USAS.US,D,20230907,000000,0.95,0.97475,0.92525,0.9255,82715.20000000001,0
+USAS.US,D,20230908,000000,0.956,0.97475,0.93175,0.945,81654.8,0
+USAS.US,D,20230911,000000,0.94,0.983,0.94,0.975,87464,0
+USAS.US,D,20230912,000000,0.956,0.986998,0.9425,0.96,43891.600000000006,0
+USAS.US,D,20230913,000000,0.933,0.975,0.9255,0.92625,114001.6,0
+USAS.US,D,20230914,000000,0.925,1.0075,0.9135,1.0075,142482,0
+USAS.US,D,20230915,000000,0.9925,1.00375,0.95025,0.95025,662259.6000000001,0
+USAS.US,D,20230918,000000,1.0225,1.0225,0.945,0.95,93745.6,0
+USAS.US,D,20230919,000000,0.98625,1,0.95,0.95,104702.40000000001,0
+USAS.US,D,20230920,000000,0.9925,0.99425,0.94375,0.94375,67352,0
+USAS.US,D,20230921,000000,0.955,0.978,0.93,0.9375,69900.8,0
+USAS.US,D,20230922,000000,0.94,0.96175,0.90625,0.9075,104827.6,0
+USAS.US,D,20230925,000000,0.903,0.925,0.8925,0.8925,78203.6,0
+USAS.US,D,20230926,000000,0.9,0.93,0.8775,0.8775,103312.40000000001,0
+USAS.US,D,20230927,000000,0.892,0.92125,0.855,0.855,83808.8,0
+USAS.US,D,20230928,000000,0.874,0.88925,0.8525,0.8875,80949.20000000001,0
+USAS.US,D,20230929,000000,0.89825,0.9125,0.875,0.89,158714,0
+USAS.US,D,20231002,000000,0.88,0.89975,0.85625,0.86875,111888.40000000001,0
+USAS.US,D,20231003,000000,0.8985,0.91,0.8375,0.9,147703.2,0
+USAS.US,D,20231004,000000,0.9225,0.9225,0.8375,0.84975,96896.8,0
+USAS.US,D,20231005,000000,0.8825,0.891,0.8375,0.855,124274.8,0
+USAS.US,D,20231006,000000,0.86425,0.875,0.8375,0.859,114278.8,0
+USAS.US,D,20231009,000000,0.8825,0.8915,0.85025,0.89,67841.6,0
+USAS.US,D,20231010,000000,0.905,0.905,0.85025,0.8575,68902.40000000001,0
+USAS.US,D,20231011,000000,0.88,0.88,0.85,0.865,73371.2,0
+USAS.US,D,20231012,000000,0.87225,0.87225,0.8015,0.8025,285962,0
+USAS.US,D,20231013,000000,0.83,0.85,0.825,0.83,156416.4,0
+USAS.US,D,20231016,000000,0.8725,0.9025,0.8265,0.85125,303895.60000000003,0
+USAS.US,D,20231017,000000,0.9005,0.9045,0.87525,0.87575,175751.6,0
+USAS.US,D,20231018,000000,0.9125,0.9125,0.87575,0.9,102452,0
+USAS.US,D,20231019,000000,0.9,0.9,0.87525,0.8975,63365.600000000006,0
+USAS.US,D,20231020,000000,0.9,0.9,0.8475,0.8475,224444.80000000002,0
+USAS.US,D,20231023,000000,0.8475,0.89975,0.8475,0.86525,198450.80000000002,0
+USAS.US,D,20231024,000000,0.8775,0.8775,0.835002,0.8525,64452,0
+USAS.US,D,20231025,000000,0.8725,0.8745,0.80625,0.8195,182789.6,0
+USAS.US,D,20231026,000000,0.8125,0.85625,0.78325,0.79775,178958.80000000002,0
+USAS.US,D,20231027,000000,0.7975,0.837247,0.775,0.79175,121810,0
+USAS.US,D,20231030,000000,0.79275,0.84,0.7625,0.76875,156829.2,0
+USAS.US,D,20231031,000000,0.775,0.775,0.60075,0.60075,1270553.2000000002,0
+USAS.US,D,20231101,000000,0.654,0.654,0.6075,0.61,304120,0
+USAS.US,D,20231102,000000,0.65,0.656,0.6125,0.6125,349929.2,0
+USAS.US,D,20231103,000000,0.65,0.6585,0.6025,0.63775,585930.4,0
+USAS.US,D,20231106,000000,0.6625,0.6625,0.626,0.626,155102,0
+USAS.US,D,20231107,000000,0.6275,0.631,0.597,0.6225,212900,0
+USAS.US,D,20231108,000000,0.64825,0.64825,0.61225,0.6175,169421.2,0
+USAS.US,D,20231109,000000,0.632,0.63525,0.603,0.603,108098.40000000001,0
+USAS.US,D,20231110,000000,0.62,0.62825,0.603,0.605,108328.40000000001,0
+USAS.US,D,20231113,000000,0.63475,0.63475,0.5325,0.536,401228.4,0
+USAS.US,D,20231114,000000,0.599,0.64225,0.57375,0.622,254104.40000000002,0
+USAS.US,D,20231115,000000,0.645,0.645,0.55,0.55,198608.80000000002,0
+USAS.US,D,20231116,000000,0.611,0.611,0.525,0.525,503048.4,0
+USAS.US,D,20231117,000000,0.6,0.6,0.54375,0.54525,235155.2,0
+USAS.US,D,20231120,000000,0.55,0.5725,0.54525,0.5475,141366.80000000002,0
+USAS.US,D,20231121,000000,0.5325,0.575,0.5325,0.55675,187715.2,0
+USAS.US,D,20231122,000000,0.555,0.59525,0.5325,0.5325,280249.2,0
+USAS.US,D,20231124,000000,0.557,0.625,0.55375,0.60525,138350,0
+USAS.US,D,20231127,000000,0.625,0.625,0.5825,0.598,180140.80000000002,0
+USAS.US,D,20231128,000000,0.6125,0.67475,0.60025,0.6395,325290.80000000005,0
+USAS.US,D,20231129,000000,0.6575,0.665,0.62525,0.62525,171386.40000000002,0
+USAS.US,D,20231130,000000,0.6325,0.64975,0.6025,0.6025,258500.80000000002,0
+USAS.US,D,20231201,000000,0.65525,0.7255,0.6435,0.684,545464,0
+USAS.US,D,20231204,000000,0.7,0.7095,0.65,0.65,348536,0
+USAS.US,D,20231205,000000,0.695,0.695,0.65,0.65,147425.2,0
+USAS.US,D,20231206,000000,0.655,0.66675,0.6125,0.6125,228690.40000000002,0
+USAS.US,D,20231207,000000,0.6025,0.6435,0.6,0.615,144594.4,0
+USAS.US,D,20231208,000000,0.6025,0.6325,0.6025,0.61025,126870.8,0
+USAS.US,D,20231211,000000,0.6215,0.635,0.585,0.635,198992,0
+USAS.US,D,20231212,000000,0.6425,0.6425,0.6,0.6225,216997.2,0
+USAS.US,D,20231213,000000,0.6125,0.65,0.58525,0.65,388636,0
+USAS.US,D,20231214,000000,0.65,0.67,0.600292,0.6125,420782.80000000005,0
+USAS.US,D,20231215,000000,0.6375,0.6485,0.59,0.6,659991.6000000001,0
+USAS.US,D,20231218,000000,0.64225,0.64225,0.575,0.575,244356.80000000002,0
+USAS.US,D,20231219,000000,0.5925,0.61575,0.58,0.58,237477.2,0
+USAS.US,D,20231220,000000,0.59125,0.6,0.58,0.58,235014.40000000002,0
+USAS.US,D,20231221,000000,0.5975,0.61,0.5875,0.593,149679.2,0
+USAS.US,D,20231222,000000,0.62775,0.64725,0.602,0.625,202974.80000000002,0
+USAS.US,D,20231226,000000,0.65,0.6575,0.625,0.638,109086.8,0
+USAS.US,D,20231227,000000,0.63825,0.719,0.638,0.7,546592,0
+USAS.US,D,20231228,000000,0.7475,0.75,0.64475,0.64475,291001.2,0
+USAS.US,D,20231229,000000,0.64375,0.654932,0.610625,0.635,302232.4,0
+USAS.US,D,20240102,000000,0.6245,0.635,0.60375,0.618,161013.6,0
+USAS.US,D,20240103,000000,0.60475,0.61425,0.6,0.60625,83377.6,0
+USAS.US,D,20240104,000000,0.616,0.6225,0.6,0.604,84459.6,0
+USAS.US,D,20240105,000000,0.6,0.61225,0.5925,0.59625,144747.2,0
+USAS.US,D,20240108,000000,0.6125,0.6125,0.58,0.5875,114921.20000000001,0
+USAS.US,D,20240109,000000,0.58375,0.5875,0.57,0.575,136776.80000000002,0
+USAS.US,D,20240110,000000,0.57025,0.57475,0.5325,0.5325,165370,0
+USAS.US,D,20240111,000000,0.55,0.571,0.5415,0.55,142307.2,0
+USAS.US,D,20240112,000000,0.5775,0.59325,0.5625,0.57875,276542.4,0
+USAS.US,D,20240116,000000,0.575,0.57875,0.53775,0.5385,142933.2,0
+USAS.US,D,20240117,000000,0.567,0.567,0.52,0.52,297907.60000000003,0
+USAS.US,D,20240118,000000,0.52,0.55125,0.51375,0.528,91909.20000000001,0
+USAS.US,D,20240119,000000,0.5395,0.5395,0.51,0.5225,150009.2,0
+USAS.US,D,20240122,000000,0.5225,0.52775,0.51275,0.51525,126168.40000000001,0
+USAS.US,D,20240123,000000,0.525,0.5595,0.525,0.55025,192691.6,0
+USAS.US,D,20240124,000000,0.55025,0.55075,0.525002,0.5305,284504.4,0
+USAS.US,D,20240125,000000,0.52525,0.5875,0.52525,0.5785,207660,0
+USAS.US,D,20240126,000000,0.57725,0.5785,0.5505,0.5525,218187.2,0
+USAS.US,D,20240129,000000,0.5525,0.58125,0.5415,0.58,188212,0
+USAS.US,D,20240130,000000,0.58,0.60875,0.58,0.60625,246840.80000000002,0
+USAS.US,D,20240131,000000,0.6,0.61425,0.55,0.55,281812.4,0
+USAS.US,D,20240201,000000,0.57025,0.60175,0.5525,0.6,201668.40000000002,0
+USAS.US,D,20240202,000000,0.57675,0.6,0.563,0.576,169904,0
+USAS.US,D,20240205,000000,0.595,0.595,0.53375,0.53425,149135.2,0
+USAS.US,D,20240206,000000,0.53625,0.56825,0.53625,0.5625,138504.80000000002,0
+USAS.US,D,20240207,000000,0.5595,0.56225,0.55075,0.56025,38678,0
+USAS.US,D,20240208,000000,0.56225,0.56225,0.55,0.551,87662.8,0
+USAS.US,D,20240209,000000,0.55,0.562,0.54025,0.55,177162.80000000002,0
+USAS.US,D,20240212,000000,0.55,0.56225,0.538562,0.5465,179753.2,0
+USAS.US,D,20240213,000000,0.54225,0.54225,0.51775,0.535,160001.6,0
+USAS.US,D,20240214,000000,0.54,0.55,0.52625,0.54125,221567.6,0
+USAS.US,D,20240215,000000,0.56225,0.594088,0.53,0.57775,370704.4,0
+USAS.US,D,20240216,000000,0.59,0.59,0.5705,0.58,195456,0
+USAS.US,D,20240220,000000,0.587,0.587,0.5315,0.537,301025.60000000003,0
+USAS.US,D,20240221,000000,0.55,0.56,0.525,0.525,145969.6,0
+USAS.US,D,20240222,000000,0.53475,0.54125,0.51,0.512,388706.4,0
+USAS.US,D,20240223,000000,0.5375,0.5375,0.51425,0.53175,190233.6,0
+USAS.US,D,20240226,000000,0.54975,0.55,0.51425,0.5425,209010.40000000002,0
+USAS.US,D,20240227,000000,0.52775,0.55,0.51,0.525,442524,0
+USAS.US,D,20240228,000000,0.525,0.52625,0.49975,0.51075,330227.60000000003,0
+USAS.US,D,20240229,000000,0.51075,0.529,0.51075,0.52475,215728.40000000002,0
+USAS.US,D,20240301,000000,0.53725,0.58,0.5135,0.565,526502.8,0
+USAS.US,D,20240304,000000,0.575,0.5985,0.5575,0.59825,489544,0
+USAS.US,D,20240305,000000,0.606,0.6125,0.5625,0.59,412664,0
+USAS.US,D,20240306,000000,0.59,0.6125,0.58925,0.59275,478081.2,0
+USAS.US,D,20240307,000000,0.597,0.62425,0.5875,0.6125,189612,0
+USAS.US,D,20240308,000000,0.6135,0.6905,0.60975,0.65075,370914.80000000005,0
+USAS.US,D,20240311,000000,0.6625,0.6625,0.58325,0.595,758803.6000000001,0
+USAS.US,D,20240312,000000,0.5995,0.5995,0.5675,0.5675,420214.4,0
+USAS.US,D,20240313,000000,0.57375,0.58775,0.548,0.5525,907094.8,0
+USAS.US,D,20240314,000000,0.56075,0.5725,0.525,0.5405,864396.4,0
+USAS.US,D,20240315,000000,0.5625,0.5625,0.5,0.508,5973943.600000001,0
+USAS.US,D,20240318,000000,0.531,0.57225,0.53,0.57225,453493.2,0
+USAS.US,D,20240319,000000,0.5625,0.585,0.54875,0.583,607608.8,0
+USAS.US,D,20240320,000000,0.575,0.5875,0.52075,0.5875,1050260.4000000001,0
+USAS.US,D,20240321,000000,0.5525,0.56675,0.525,0.5355,424257.60000000003,0
+USAS.US,D,20240322,000000,0.52975,0.53925,0.5225,0.53925,465929.2,0
+USAS.US,D,20240325,000000,0.53525,0.55,0.514375,0.55,407794,0
+USAS.US,D,20240326,000000,0.52875,0.53,0.5105,0.5145,468106.80000000005,0
+USAS.US,D,20240327,000000,0.525,0.529,0.513,0.51875,357407.2,0
+USAS.US,D,20240328,000000,0.535,0.55,0.52625,0.55,802388,0
+USAS.US,D,20240401,000000,0.55,0.56275,0.52825,0.5355,331741.2,0
+USAS.US,D,20240402,000000,0.55,0.565,0.53825,0.5625,645566.8,0
+USAS.US,D,20240403,000000,0.5875,0.629,0.56575,0.6215,1553875.6,0
+USAS.US,D,20240404,000000,0.63,0.64,0.5875,0.6025,789184.8,0
+USAS.US,D,20240405,000000,0.625,0.6465,0.5875,0.6375,1369551.6,0
+USAS.US,D,20240408,000000,0.6525,0.66775,0.6175,0.663,1107476.4000000001,0
+USAS.US,D,20240409,000000,0.675,0.71775,0.63,0.70975,1487892.4000000001,0
+USAS.US,D,20240410,000000,0.6925,0.745,0.68,0.715,856796.4,0
+USAS.US,D,20240411,000000,0.73925,0.73925,0.707,0.72,521438.80000000005,0
+USAS.US,D,20240412,000000,0.775,0.7795,0.675,0.74225,1358699.2000000002,0
+USAS.US,D,20240415,000000,0.74125,0.78,0.65425,0.78,732756,0
+USAS.US,D,20240416,000000,0.71425,0.71425,0.65,0.67375,513749.60000000003,0
+USAS.US,D,20240417,000000,0.69725,0.70025,0.65275,0.6875,294754.8,0
+USAS.US,D,20240418,000000,0.6875,0.6985,0.64,0.648,396358.80000000005,0
+USAS.US,D,20240419,000000,0.63775,0.72275,0.63775,0.695,422004.4,0
+USAS.US,D,20240422,000000,0.65,0.675,0.63775,0.65525,297723.60000000003,0
+USAS.US,D,20240423,000000,0.6375,0.69975,0.6375,0.675,282358.4,0
+USAS.US,D,20240424,000000,0.67775,0.68025,0.64425,0.65275,253810.40000000002,0
+USAS.US,D,20240425,000000,0.64925,0.67425,0.64675,0.662,358752,0
+USAS.US,D,20240426,000000,0.675,0.7,0.65,0.69425,333054.80000000005,0
+USAS.US,D,20240429,000000,0.69675,0.69825,0.6625,0.67075,171851.2,0
+USAS.US,D,20240430,000000,0.6715,0.6725,0.625,0.632,412852.80000000005,0
+USAS.US,D,20240501,000000,0.6525,0.661,0.618,0.62675,441119.2,0
+USAS.US,D,20240502,000000,0.6405,0.64325,0.62025,0.6315,185773.2,0
+USAS.US,D,20240503,000000,0.63325,0.642872,0.615,0.625,266406,0
+USAS.US,D,20240506,000000,0.6375,0.650502,0.6315,0.6475,383105.60000000003,0
+USAS.US,D,20240507,000000,0.6375,0.675,0.6345,0.652,293496.4,0
+USAS.US,D,20240508,000000,0.65625,0.671,0.64125,0.64625,263376.8,0
+USAS.US,D,20240509,000000,0.6625,0.73025,0.6525,0.72325,448230.4,0
+USAS.US,D,20240510,000000,0.74375,0.7625,0.704,0.72,318649.60000000003,0
+USAS.US,D,20240513,000000,0.72,0.7425,0.71275,0.725,265066.4,0
+USAS.US,D,20240514,000000,0.73875,0.745,0.7175,0.73725,290246.8,0
+USAS.US,D,20240515,000000,0.75,0.8455,0.70825,0.7975,963535.2000000001,0
+USAS.US,D,20240516,000000,0.845,0.84825,0.7125,0.7855,1000757.2000000001,0
+USAS.US,D,20240517,000000,0.80275,0.851,0.75,0.75,1544538,0
+USAS.US,D,20240520,000000,0.8175,0.84375,0.7895,0.8215,973922.8,0
+USAS.US,D,20240521,000000,0.8,0.9125,0.7895,0.8465,1039380.8,0
+USAS.US,D,20240522,000000,0.865,0.875,0.7775,0.78275,788143.2000000001,0
+USAS.US,D,20240523,000000,0.781,0.7925,0.73325,0.754,576280.8,0
+USAS.US,D,20240524,000000,0.8,0.8165,0.7625,0.8,416895.60000000003,0
+USAS.US,D,20240528,000000,0.82525,0.8475,0.8125,0.84475,384646.80000000005,0
+USAS.US,D,20240529,000000,0.84275,0.84275,0.7625,0.80275,419244,0
+USAS.US,D,20240530,000000,0.807,0.8625,0.7875,0.8375,391555.2,0
+USAS.US,D,20240531,000000,0.853,0.8845,0.84775,0.85875,557360.4,0
+USAS.US,D,20240603,000000,0.853,0.87,0.81875,0.829,339830,0
+USAS.US,D,20240604,000000,0.84575,0.84575,0.77,0.785,422231.2,0
+USAS.US,D,20240605,000000,0.7975,0.8,0.763,0.784,248261.2,0
+USAS.US,D,20240606,000000,0.787,0.82475,0.7825,0.80025,217909.6,0
+USAS.US,D,20240607,000000,0.795,0.7975,0.7195,0.74675,432469.60000000003,0
+USAS.US,D,20240610,000000,0.7625,0.7625,0.6955,0.7135,318703.2,0
+USAS.US,D,20240611,000000,0.714,0.725,0.68575,0.70225,163174.40000000002,0
+USAS.US,D,20240612,000000,0.725,0.7375,0.70225,0.7175,229484.40000000002,0
+USAS.US,D,20240613,000000,0.715,0.731,0.6625,0.6895,251102.40000000002,0
+USAS.US,D,20240614,000000,0.68475,0.70975,0.67,0.68075,122615.6,0
+USAS.US,D,20240617,000000,0.67825,0.695,0.6625,0.67225,158122.40000000002,0
+USAS.US,D,20240618,000000,0.679,0.679,0.66,0.67825,146275.2,0
+USAS.US,D,20240620,000000,0.678,0.725,0.675,0.7235,189482,0
+USAS.US,D,20240621,000000,0.725,0.72725,0.674,0.685,301757.2,0
+USAS.US,D,20240624,000000,0.69625,0.6975,0.66375,0.67425,150932.4,0
+USAS.US,D,20240625,000000,0.67275,0.69525,0.625,0.63725,322641.60000000003,0
+USAS.US,D,20240626,000000,0.63425,0.6425,0.61125,0.625,303037.60000000003,0
+USAS.US,D,20240627,000000,0.6365,0.6365,0.5505,0.56925,720141.6000000001,0
+USAS.US,D,20240628,000000,0.5895,0.63225,0.57125,0.5975,264288.4,0
+USAS.US,D,20240701,000000,0.62,0.63,0.60425,0.625,104693.6,0
+USAS.US,D,20240702,000000,0.625,0.625,0.5975,0.605,158210,0
+USAS.US,D,20240703,000000,0.60825,0.6435,0.605,0.6275,151820.4,0
+USAS.US,D,20240705,000000,0.6475,0.65575,0.63025,0.6435,246931.2,0
+USAS.US,D,20240708,000000,0.65,0.65,0.601,0.6375,213907.6,0
+USAS.US,D,20240709,000000,0.63,0.6375,0.6125,0.6375,129530.8,0
+USAS.US,D,20240710,000000,0.63,0.6375,0.59375,0.625,593589.2000000001,0
+USAS.US,D,20240711,000000,0.636,0.69725,0.634,0.682,519009.2,0
+USAS.US,D,20240712,000000,0.6625,0.69975,0.66,0.675,296730,0
+USAS.US,D,20240715,000000,0.6865,0.705,0.6525,0.699,197627.6,0
+USAS.US,D,20240716,000000,0.725,0.725,0.6775,0.715,364724,0
+USAS.US,D,20240717,000000,0.725,0.725,0.65,0.65075,317221.2,0
+USAS.US,D,20240718,000000,0.68,0.69725,0.622,0.6355,393914.80000000005,0
+USAS.US,D,20240719,000000,0.6225,0.64975,0.6125,0.62125,253981.2,0
+USAS.US,D,20240722,000000,0.63275,0.63275,0.6,0.62475,210605.6,0
+USAS.US,D,20240723,000000,0.625,0.625,0.6125,0.625,118226,0
+USAS.US,D,20240724,000000,0.625,0.645,0.625,0.6305,128840.40000000001,0
+USAS.US,D,20240725,000000,0.62,0.6305,0.6,0.61,254071.2,0
+USAS.US,D,20240726,000000,0.625,0.63575,0.6065,0.612,168874.40000000002,0
+USAS.US,D,20240729,000000,0.612,0.62725,0.6025,0.6065,141827.6,0
+USAS.US,D,20240730,000000,0.6155,0.6155,0.595,0.608,242326.80000000002,0
+USAS.US,D,20240731,000000,0.615,0.6275,0.6025,0.6175,264453.2,0
+USAS.US,D,20240801,000000,0.615,0.6336,0.5925,0.5945,452991.60000000003,0
+USAS.US,D,20240802,000000,0.60675,0.61625,0.55625,0.58,731861.6000000001,0
+USAS.US,D,20240805,000000,0.5425,0.56675,0.51875,0.56175,358011.60000000003,0
+USAS.US,D,20240806,000000,0.555,0.5625,0.53225,0.5465,208725.2,0
+USAS.US,D,20240807,000000,0.5525,0.57475,0.525,0.531,336728.4,0
+USAS.US,D,20240808,000000,0.5375,0.55725,0.525,0.54175,218294,0
+USAS.US,D,20240809,000000,0.535,0.55,0.528,0.53775,196843.2,0
+USAS.US,D,20240812,000000,0.55,0.58275,0.545,0.575,175518,0
+USAS.US,D,20240813,000000,0.5975,0.59975,0.575,0.5795,202210,0
+USAS.US,D,20240814,000000,0.58,0.59875,0.5515,0.56275,124887.6,0
+USAS.US,D,20240815,000000,0.6,0.60775,0.57525,0.607,261146.40000000002,0
+USAS.US,D,20240816,000000,0.60625,0.6625,0.583,0.583,576269.6,0
+USAS.US,D,20240819,000000,0.625,0.69825,0.62,0.6875,559302.4,0
+USAS.US,D,20240820,000000,0.71,0.725,0.65525,0.6745,266314,0
+USAS.US,D,20240821,000000,0.665,0.71,0.66275,0.705,512618,0
+USAS.US,D,20240822,000000,0.701,0.701,0.641,0.65475,297751.60000000003,0
+USAS.US,D,20240823,000000,0.668,0.695,0.64375,0.67625,160559.2,0
+USAS.US,D,20240826,000000,0.7,0.7,0.6505,0.6635,153941.2,0
+USAS.US,D,20240827,000000,0.65025,0.67925,0.62725,0.64975,174714.80000000002,0
+USAS.US,D,20240828,000000,0.63025,0.65,0.61375,0.625,214073.2,0
+USAS.US,D,20240829,000000,0.6125,0.62475,0.61075,0.61725,243394.40000000002,0
+USAS.US,D,20240830,000000,0.6125,0.621,0.6015,0.61925,247263.6,0
+USAS.US,D,20240903,000000,0.614,0.62075,0.55,0.575,286501.60000000003,0
+USAS.US,D,20240904,000000,0.57775,0.61125,0.57,0.5965,180508,0
+USAS.US,D,20240905,000000,0.606,0.62075,0.58775,0.60775,124972.40000000001,0
+USAS.US,D,20240906,000000,0.6125,0.616625,0.57525,0.58375,283999.2,0
+USAS.US,D,20240909,000000,0.58325,0.614,0.58325,0.6075,109195.6,0
+USAS.US,D,20240910,000000,0.6135,0.62075,0.6,0.60675,87926.40000000001,0
+USAS.US,D,20240911,000000,0.621,0.6475,0.61425,0.6425,234471.2,0
+USAS.US,D,20240912,000000,0.65475,0.69325,0.65,0.68125,384215.60000000003,0
+USAS.US,D,20240913,000000,0.675,0.71975,0.670252,0.7,445228.4,0
+USAS.US,D,20240916,000000,0.725,0.72625,0.669,0.699,307466,0
+USAS.US,D,20240917,000000,0.699,0.7,0.65,0.65775,402368.80000000005,0
+USAS.US,D,20240918,000000,0.66225,0.70825,0.644,0.6635,352146,0
+USAS.US,D,20240919,000000,0.7,0.7125,0.6625,0.7,270635.60000000003,0
+USAS.US,D,20240920,000000,0.7,0.718,0.675,0.675,530417.2000000001,0
+USAS.US,D,20240923,000000,0.69525,0.7,0.675,0.682,155148,0
+USAS.US,D,20240924,000000,0.69375,0.7785,0.685,0.7775,866026.4,0
+USAS.US,D,20240925,000000,0.775,0.79775,0.7425,0.78,348776.4,0
+USAS.US,D,20240926,000000,0.8,0.8,0.7755,0.795,284181.60000000003,0
+USAS.US,D,20240927,000000,0.8,0.8,0.75775,0.77075,270182,0
+USAS.US,D,20240930,000000,0.7625,0.8,0.753,0.765,143856,0
+USAS.US,D,20241001,000000,0.775,0.82375,0.775,0.82375,325331.2,0
+USAS.US,D,20241002,000000,0.81625,0.82475,0.8,0.81625,232106.40000000002,0
+USAS.US,D,20241003,000000,0.805,0.822,0.782,0.81725,134360.80000000002,0
+USAS.US,D,20241004,000000,0.825,0.8425,0.80275,0.81525,292007.2,0
+USAS.US,D,20241007,000000,0.825,0.8425,0.80375,0.8425,186312.40000000002,0
+USAS.US,D,20241008,000000,0.8425,0.84975,0.7825,0.79425,290948,0
+USAS.US,D,20241009,000000,0.8,0.989,0.74,0.96925,2153462.8000000003,0
+USAS.US,D,20241010,000000,1,1.0625,0.95275,0.9735,1150555.6,0
+USAS.US,D,20241011,000000,0.92,1.0465,0.8045,1.0115,895675.6000000001,0
+USAS.US,D,20241014,000000,1.013,1.07275,1.00025,1.0325,432314,0
+USAS.US,D,20241015,000000,1.05,1.125,0.96925,1.075,957524,0
+USAS.US,D,20241016,000000,1.1,1.1495,1.05,1.1,1121850.8,0
+USAS.US,D,20241017,000000,1.1325,1.13475,1.034,1.05,680718,0
+USAS.US,D,20241018,000000,1.0975,1.2375,1.07325,1.2,1706564.8,0
+USAS.US,D,20241021,000000,1.2765,1.3125,1.175,1.275,1942270.8,0
+USAS.US,D,20241022,000000,1.303,1.36,1.3,1.32675,1327482.4000000001,0
+USAS.US,D,20241023,000000,1.32575,1.33,1.2015,1.3,1246834.4000000001,0
+USAS.US,D,20241024,000000,1.18875,1.27275,1.18875,1.27275,682239.6000000001,0
+USAS.US,D,20241025,000000,1.22375,1.25,1.1575,1.1605,651602,0
+USAS.US,D,20241028,000000,1.15,1.1705,1.05,1.13,1245146.4000000001,0
+USAS.US,D,20241029,000000,1.2,1.25,1.15,1.25,694047.6000000001,0
+USAS.US,D,20241030,000000,1.259,1.275,1.20025,1.245,331320.4,0
+USAS.US,D,20241031,000000,1.23375,1.2375,1.151,1.16325,474398.4,0
+USAS.US,D,20241101,000000,1.175,1.1975,1.125,1.1725,342293.60000000003,0
+USAS.US,D,20241104,000000,1.1825,1.19975,1.01325,1.05,609019.6,0
+USAS.US,D,20241105,000000,1.008,1.095,1,1.05,458770.80000000005,0
+USAS.US,D,20241106,000000,1,1.075,0.945,1.075,698777.2000000001,0
+USAS.US,D,20241107,000000,1.1,1.1275,1.09175,1.10775,352845.2,0
+USAS.US,D,20241108,000000,1.09,1.1075,1,1.05,489182.80000000005,0
+USAS.US,D,20241111,000000,0.996495,1.006,0.875,0.96,890296.4,0
+USAS.US,D,20241112,000000,0.934,1.025,0.925,0.99775,475585.60000000003,0
+USAS.US,D,20241113,000000,1,1.02025,0.96025,0.964,316532.4,0
+USAS.US,D,20241114,000000,0.9715,1.01,0.8675,0.8675,1158577.6,0
+USAS.US,D,20241115,000000,0.9125,0.99125,0.8675,0.99125,1150323.6,0
+USAS.US,D,20241118,000000,1.0375,1.0375,0.99925,1.011,424896,0
+USAS.US,D,20241119,000000,0.9755,1.0005,0.8,0.98725,521966.80000000005,0
+USAS.US,D,20241120,000000,0.95125,1,0.925,0.93125,286678.4,0
+USAS.US,D,20241121,000000,0.95,0.96,0.9015,0.9495,268078.4,0
+USAS.US,D,20241122,000000,0.9555,0.98675,0.91025,0.94775,279431.60000000003,0
+USAS.US,D,20241125,000000,0.94,0.9495,0.9,0.9215,281918,0
+USAS.US,D,20241126,000000,0.92175,0.925,0.90075,0.91425,155564.80000000002,0
+USAS.US,D,20241127,000000,0.925,0.9375,0.902248,0.92475,345025.2,0
+USAS.US,D,20241129,000000,0.95975,1.07225,0.925,1.03675,486425.2,0
+USAS.US,D,20241202,000000,1.0205,1.0625,0.975,1,280215.2,0
+USAS.US,D,20241203,000000,1,1.0925,1,1.0375,306468.4,0
+USAS.US,D,20241204,000000,1.01388,1.04975,1.00425,1.0125,276286.4,0
+USAS.US,D,20241205,000000,1.0125,1.045,1.00375,1.0075,140648.4,0
+USAS.US,D,20241206,000000,1.0425,1.0425,0.97075,0.975,139998.80000000002,0
+USAS.US,D,20241209,000000,1.0145,1.09225,1,1.0145,391595.60000000003,0
+USAS.US,D,20241210,000000,1.00025,1.05725,0.99975,1.0125,313676,0
+USAS.US,D,20241211,000000,1.035,1.05775,1.01475,1.041,150787.2,0
+USAS.US,D,20241212,000000,1.048,1.05,0.975,0.97725,306026.8,0
+USAS.US,D,20241213,000000,0.985452,1,0.9525,1,259152,0
+USAS.US,D,20241216,000000,0.9925,0.99975,0.9725,0.9775,184425.6,0
+USAS.US,D,20241217,000000,0.967,0.975,0.935,0.955122,271960,0
+USAS.US,D,20241218,000000,0.9375,0.9725,0.8885,0.89875,494446.4,0
+USAS.US,D,20241219,000000,0.89875,0.94025,0.87375,0.92175,274584.4,0
+USAS.US,D,20241220,000000,0.905,1.095,0.8875,1.095,388863.60000000003,0
+USAS.US,D,20241223,000000,1.025,1.0395,0.9625,0.969625,244862.40000000002,0
+USAS.US,D,20241224,000000,0.9675,0.98025,0.9525,0.95875,50420.8,0
+USAS.US,D,20241226,000000,0.96675,0.975,0.93775,0.9425,121294,0
+USAS.US,D,20241227,000000,0.92875,0.95975,0.9125,0.925,233404.40000000002,0
+USAS.US,D,20241230,000000,0.925,0.9425,0.875,0.9275,263544.4,0
+USAS.US,D,20241231,000000,0.92625,0.963,0.91525,0.93975,86368.40000000001,0
+USAS.US,D,20250102,000000,0.975,1.02475,0.953,0.975,122246.40000000001,0
+USAS.US,D,20250103,000000,0.9865,1.00625,0.96275,0.989,135748.4,0
+USAS.US,D,20250106,000000,0.97,1.025,0.97,1.01225,187480,0
+USAS.US,D,20250107,000000,0.999875,1.07125,0.95175,1.045,262216.8,0
+USAS.US,D,20250108,000000,1.045,1.09175,1.0255,1.06075,262947.2,0
+USAS.US,D,20250110,000000,1.1,1.14875,1.07525,1.126,383439.60000000003,0
+USAS.US,D,20250113,000000,1.125,1.145,1.07725,1.1,233778,0
+USAS.US,D,20250114,000000,1.12525,1.14975,1.09875,1.1145,129382,0
+USAS.US,D,20250115,000000,1.14025,1.15,1.1,1.15,119728.8,0
+USAS.US,D,20250116,000000,1.12525,1.1985,1.1,1.16975,312794.4,0
+USAS.US,D,20250117,000000,1.15987,1.27475,1.15987,1.2425,762358,0
+USAS.US,D,20250121,000000,1.25,1.29925,1.2125,1.24575,424497.2,0
+USAS.US,D,20250122,000000,1.27,1.2875,1.1875,1.275,276382.4,0
+USAS.US,D,20250123,000000,1.25,1.2935,1.2,1.28,182449.6,0
+USAS.US,D,20250124,000000,1.3,1.35175,1.29975,1.325,465765.2,0
+USAS.US,D,20250127,000000,1.28825,1.3,1.21275,1.25,398444.80000000005,0
+USAS.US,D,20250128,000000,1.23737,1.29975,1.20025,1.285,249888.80000000002,0
+USAS.US,D,20250129,000000,1.27,1.3245,1.26025,1.306,230296.80000000002,0
+USAS.US,D,20250130,000000,1.3125,1.3425,1.2525,1.27675,524117.60000000003,0
+USAS.US,D,20250131,000000,1.325,1.325,1.26125,1.27,177314,0
+USAS.US,D,20250203,000000,1.2505,1.29975,1.2075,1.2925,423431.2,0
+USAS.US,D,20250204,000000,1.295,1.3125,1.2525,1.30025,448826,0
+USAS.US,D,20250205,000000,1.30025,1.4055,1.30025,1.4,835286.8,0
+USAS.US,D,20250206,000000,1.39725,1.407,1.3375,1.375,486818,0
+USAS.US,D,20250207,000000,1.37475,1.44375,1.3625,1.36425,440926.80000000005,0
+USAS.US,D,20250210,000000,1.415,1.42175,1.38275,1.41,229723.2,0
+USAS.US,D,20250211,000000,1.376,1.42225,1.35,1.35,288869.2,0
+USAS.US,D,20250212,000000,1.33825,1.44675,1.33275,1.38925,299647.2,0
+USAS.US,D,20250213,000000,1.425,1.425,1.338,1.38625,284333.2,0
+USAS.US,D,20250214,000000,1.3805,1.495,1.35,1.35075,553110.8,0
+USAS.US,D,20250218,000000,1.3575,1.4625,1.3575,1.426,793526.8,0
+USAS.US,D,20250219,000000,1.406,1.4195,1.357,1.37,424232,0
+USAS.US,D,20250220,000000,1.411,1.46925,1.375,1.435,444022.4,0
+USAS.US,D,20250221,000000,1.4125,1.425,1.2225,1.2225,2048866.4000000001,0
+USAS.US,D,20250224,000000,1.306,1.32425,1.24,1.2425,414308,0
+USAS.US,D,20250225,000000,1.2425,1.25,1.1765,1.20575,364415.2,0
+USAS.US,D,20250226,000000,1.20025,1.258,1.20025,1.24975,186830.80000000002,0
+USAS.US,D,20250227,000000,1.25,1.2525,1.15,1.16425,263088.8,0
+USAS.US,D,20250228,000000,1.1425,1.19975,1.137,1.16,242890.80000000002,0
+USAS.US,D,20250303,000000,1.1875,1.23912,1.15025,1.17175,204258,0
+USAS.US,D,20250304,000000,1.175,1.24,1.095,1.1875,269674.4,0
+USAS.US,D,20250305,000000,1.221,1.32425,1.19625,1.27225,434618.80000000005,0
+USAS.US,D,20250306,000000,1.26625,1.34475,1.23775,1.25,246535.2,0
+USAS.US,D,20250307,000000,1.275,1.302,1.2135,1.25075,477945.2,0
+USAS.US,D,20250310,000000,1.29375,1.29375,1.13,1.154,509829.2,0
+USAS.US,D,20250311,000000,1.175,1.25625,1.1635,1.23825,364663.2,0
+USAS.US,D,20250312,000000,1.274,1.3075,1.2195,1.3075,382445.60000000003,0
+USAS.US,D,20250313,000000,1.3,1.3885,1.275,1.32225,683216.4,0
+USAS.US,D,20250314,000000,1.375,1.375,1.2875,1.32525,418078,0
+USAS.US,D,20250317,000000,1.36,1.423,1.326,1.38275,435348,0
+USAS.US,D,20250318,000000,1.42,1.42,1.33776,1.38225,514615.60000000003,0
+USAS.US,D,20250319,000000,1.38825,1.43725,1.36325,1.4055,498343.2,0
+USAS.US,D,20250320,000000,1.375,1.487,1.3725,1.475,521257.60000000003,0
+USAS.US,D,20250321,000000,1.45,1.47225,1.363,1.4055,299149.60000000003,0
+USAS.US,D,20250324,000000,1.41775,1.425,1.373,1.39175,179401.6,0
+USAS.US,D,20250325,000000,1.44625,1.4625,1.4085,1.414,176499.2,0
+USAS.US,D,20250326,000000,1.40975,1.42125,1.339,1.3415,208391.6,0
+USAS.US,D,20250327,000000,1.35025,1.4245,1.31275,1.3745,518446.80000000005,0
+USAS.US,D,20250328,000000,1.4,1.4125,1.32675,1.3535,436774.4,0
+USAS.US,D,20250331,000000,1.37525,1.4,1.275,1.318,391754.4,0
+USAS.US,D,20250401,000000,1.32525,1.32525,1.225,1.25,438296.4,0
+USAS.US,D,20250402,000000,1.25,1.2795,1.203,1.25625,180315.6,0
+USAS.US,D,20250403,000000,1.1875,1.27475,1.175,1.20675,460726.4,0
+USAS.US,D,20250404,000000,1.175,1.2,1.03525,1.05775,615196,0
+USAS.US,D,20250407,000000,1.02,1.22475,0.99125,1.063,571384,0
+USAS.US,D,20250408,000000,1.189,1.189,1.0245,1.03675,345419.60000000003,0
+USAS.US,D,20250409,000000,1.0655,1.21125,1.05025,1.15525,704351.6000000001,0
+USAS.US,D,20250410,000000,1.20875,1.271,1.175,1.225,425143.2,0
+USAS.US,D,20250411,000000,1.275,1.375,1.275,1.34225,942936.8,0
+USAS.US,D,20250414,000000,1.35,1.466,1.3265,1.44375,1101550,0
+USAS.US,D,20250415,000000,1.467,1.5305,1.4,1.46625,592234,0
+USAS.US,D,20250416,000000,1.52475,1.623,1.45,1.549,1317100,0
+USAS.US,D,20250417,000000,1.5875,1.6,1.465,1.5125,487942.80000000005,0
+USAS.US,D,20250421,000000,1.575,1.59975,1.47325,1.5315,554032,0
+USAS.US,D,20250422,000000,1.55,1.6335,1.24375,1.54275,981455.2000000001,0
+USAS.US,D,20250423,000000,1.5425,1.5625,1.45625,1.54825,633048,0
+USAS.US,D,20250424,000000,1.573,1.5995,1.48725,1.53975,326663.60000000003,0
+USAS.US,D,20250425,000000,1.525,1.558,1.45,1.51,358940.4,0
+USAS.US,D,20250428,000000,1.5325,1.59375,1.5075,1.5875,375317.60000000003,0
+USAS.US,D,20250429,000000,1.5875,1.625,1.5585,1.59475,370347.60000000003,0
+USAS.US,D,20250430,000000,1.5875,1.59175,1.507,1.5295,705343.6000000001,0
+USAS.US,D,20250501,000000,1.525,1.55,1.398,1.45075,511299.2,0
+USAS.US,D,20250502,000000,1.475,1.4975,1.38,1.44825,577740,0
+USAS.US,D,20250505,000000,1.44825,1.49075,1.43725,1.443,399475.60000000003,0
+USAS.US,D,20250506,000000,1.5025,1.55,1.4575,1.5455,406993.60000000003,0
+USAS.US,D,20250507,000000,1.5435,1.59025,1.49325,1.53925,841626.8,0
+USAS.US,D,20250508,000000,1.54475,1.55826,1.4775,1.499,162459.6,0
+USAS.US,D,20250509,000000,1.5,1.53425,1.4825,1.5085,483024.80000000005,0
+USAS.US,D,20250512,000000,1.4725,1.4925,1.4,1.4835,666121.2000000001,0
+USAS.US,D,20250513,000000,1.49975,1.49975,1.37902,1.39375,482539.2,0
+USAS.US,D,20250514,000000,1.39525,1.39525,1.3285,1.34075,379216.80000000005,0
+USAS.US,D,20250515,000000,1.35,1.43675,1.34625,1.42912,513267.2,0
+USAS.US,D,20250516,000000,1.425,1.50225,1.365,1.50225,2689118,0
+USAS.US,D,20250519,000000,1.525,1.535,1.43,1.475,353080.4,0
+USAS.US,D,20250520,000000,1.5,1.525,1.4,1.4425,515214.4,0
+USAS.US,D,20250521,000000,1.45,1.517,1.44425,1.47975,434210.4,0
+USAS.US,D,20250522,000000,1.4525,1.5,1.45025,1.49275,338360.80000000005,0
+USAS.US,D,20250523,000000,1.49275,1.60825,1.4795,1.60075,679449.2000000001,0
+USAS.US,D,20250527,000000,1.59975,1.667,1.525,1.56125,1183501.6,0
+USAS.US,D,20250528,000000,1.58475,1.6225,1.4765,1.53675,987108,0
+USAS.US,D,20250529,000000,1.565,1.5725,1.48625,1.5215,548594.8,0
+USAS.US,D,20250530,000000,1.485,1.545,1.485,1.545,362588.80000000005,0
+USAS.US,D,20250602,000000,1.57,1.667,1.53,1.61,1263720,0
+USAS.US,D,20250603,000000,1.65025,1.92475,1.625,1.91125,1941473.6,0
+USAS.US,D,20250604,000000,1.925,2.04225,1.825,2.01825,1270301.6,0
+USAS.US,D,20250605,000000,2.1,2.162,2.025,2.105,1367212.8,0
+USAS.US,D,20250606,000000,2.195,2.19975,1.99,2.1095,918043.6000000001,0
+USAS.US,D,20250609,000000,2.12475,2.172,2.025,2.08725,599278,0
+USAS.US,D,20250610,000000,2.09375,2.105,1.92525,1.991,607902.4,0
+USAS.US,D,20250611,000000,2.0255,2.0465,1.9575,1.98825,270442.4,0
+USAS.US,D,20250612,000000,2.00025,2.078,1.95,1.98525,674363.2000000001,0
+USAS.US,D,20250613,000000,2.05,2.0515,1.9445,1.98775,655842.4,0
+USAS.US,D,20250616,000000,2.025,2.05925,1.975,2.02425,394376,0
+USAS.US,D,20250617,000000,2.075,2.125,2.02475,2.06825,602906.8,0
+USAS.US,D,20250618,000000,2.1125,2.15,2.0375,2.095,376222.4,0
+USAS.US,D,20250620,000000,2.075,2.07975,1.925,2.0545,1211146.4000000001,0
+USAS.US,D,20250623,000000,2.025,2.07325,1.9105,1.9675,690712,0
+USAS.US,D,20250624,000000,1.97,1.9875,1.808,1.9195,665441.6000000001,0
+USAS.US,D,20250625,000000,1.9375,1.95,1.855,1.92475,639235.2000000001,0
+USAS.US,D,20250626,000000,1.9625,2.1125,1.925,2.08775,905045.6000000001,0
+USAS.US,D,20250627,000000,2.0425,2.075,1.9175,1.945,883406.8,0
+USAS.US,D,20250630,000000,2,2.0375,1.92775,2.01925,599789.6,0
+USAS.US,D,20250701,000000,2.2,2.2515,2.0875,2.125,971427.6000000001,0
+USAS.US,D,20250702,000000,2.125,2.14925,2.00025,2.12475,643150.4,0
+USAS.US,D,20250703,000000,2.15,2.22175,2.125,2.21,542898.8,0
+USAS.US,D,20250707,000000,2.1825,2.35,2.1125,2.32075,993504.8,0
+USAS.US,D,20250708,000000,2.33525,2.34975,2.213,2.3285,934491.2000000001,0
+USAS.US,D,20250709,000000,2.3165,2.3975,2.255,2.288,626500.4,0
+USAS.US,D,20250710,000000,2.27525,2.5,2.27525,2.4725,1169590.8,0
+USAS.US,D,20250711,000000,2.525,2.625,2.5,2.6,1556577.2000000002,0
+USAS.US,D,20250714,000000,2.6625,2.675,2.40025,2.4935,1460262.8,0
+USAS.US,D,20250715,000000,2.5,2.525,2.275,2.375,936391.2000000001,0
+USAS.US,D,20250716,000000,2.3905,2.3905,2.275,2.28775,439224,0
+USAS.US,D,20250717,000000,2.3,2.37475,2.255,2.37475,621601.6,0
+USAS.US,D,20250718,000000,2.375,2.4135,2.28675,2.35,525859.2000000001,0
+USAS.US,D,20250721,000000,2.375,2.5875,2.35,2.46625,1363906,0
+USAS.US,D,20250722,000000,2.5025,2.6,2.45,2.575,1436185.6,0
+USAS.US,D,20250723,000000,2.598,2.6,2.43238,2.5,508510,0
+USAS.US,D,20250724,000000,2.475,2.5,2.42775,2.47175,287564.4,0
+USAS.US,D,20250725,000000,2.45,2.475,2.3625,2.4725,773958.8,0
+USAS.US,D,20250728,000000,2.46262,2.47525,2.325,2.38475,678570,0
+USAS.US,D,20250729,000000,2.3845,2.3845,2.284,2.37475,330808,0
+USAS.US,D,20250730,000000,2.37475,2.37475,2.2,2.24375,654242.4,0
+USAS.US,D,20250731,000000,2.225,2.29075,2.217,2.22575,585315.6,0
+USAS.US,D,20250801,000000,2.2995,2.372,2.22675,2.30675,488643.60000000003,0
+USAS.US,D,20250804,000000,2.372,2.525,2.372,2.49175,757886.8,0
+USAS.US,D,20250805,000000,2.44975,2.5975,2.35,2.55,704266.8,0
+USAS.US,D,20250806,000000,2.55,2.7,2.525,2.7,680300.4,0
+USAS.US,D,20250807,000000,2.7375,2.85,2.7,2.7,1044776,0
+USAS.US,D,20250808,000000,2.76275,2.8,2.653,2.725,747992,0
+USAS.US,D,20250811,000000,2.525,2.7375,2.525,2.675,788887.6000000001,0
+USAS.US,D,20250812,000000,2.69825,2.7,2.5,2.575,787899.6000000001,0
+USAS.US,D,20250813,000000,2.675,2.75,2.4505,2.4895,1045510,0
+USAS.US,D,20250814,000000,2.4735,2.55,2.3925,2.4,1364914.4000000001,0
+USAS.US,D,20250815,000000,2.40475,2.4595,2.35,2.35,1404031.2000000002,0
+USAS.US,D,20250818,000000,2.425,2.425,2.3375,2.4,533086.8,0
+USAS.US,D,20250819,000000,2.4125,2.42825,2.188,2.2245,1228734.8,0
+USAS.US,D,20250820,000000,2.2,2.31975,2.1805,2.18275,903380,0
+USAS.US,D,20250821,000000,2.28975,2.348,2.2025,2.24625,547593.6,0
+USAS.US,D,20250822,000000,2.26775,2.5625,2.225,2.55,1451168.8,0
+USAS.US,D,20250825,000000,2.55,2.575,2.40825,2.438,699674,0
+USAS.US,D,20250826,000000,2.47,2.57,2.35,2.43,1149331,0
+USAS.US,D,20250827,000000,2.4,2.42,2.32,2.4,734822,0
+USAS.US,D,20250828,000000,2.45,2.58,2.415,2.57,1781543,0
+USAS.US,D,20250829,000000,2.54,2.748,2.52,2.73,1641964,0
+USAS.US,D,20250902,000000,2.855,2.855,2.69,2.77,2127467,0
+USAS.US,D,20250903,000000,2.8,2.89,2.695,2.82,1549598,0
+USAS.US,D,20250904,000000,2.82,2.85,2.67,2.68,887434,0
+USAS.US,D,20250905,000000,2.7791,2.825,2.66,2.75,1509677,0
+USAS.US,D,20250908,000000,2.827,2.9675,2.827,2.91,2313430,0
+USAS.US,D,20250909,000000,2.9315,2.94,2.6,2.71,2488490,0
+USAS.US,D,20250910,000000,2.74,2.8,2.71,2.74,1378055,0
+USAS.US,D,20250911,000000,2.775,2.82,2.68,2.78,1211066,0
+USAS.US,D,20250912,000000,2.8,2.87,2.75,2.86,1661624,0
+USAS.US,D,20250915,000000,2.86,2.98,2.81,2.98,1609669,0
+USAS.US,D,20250916,000000,3,3,2.8,2.85,1787475,0
+USAS.US,D,20250917,000000,2.79,2.91,2.761,2.81,1377788,0
+USAS.US,D,20250918,000000,2.78,2.8361,2.69,2.78,1680043,0
+USAS.US,D,20250919,000000,2.8186,3.0488,2.79,3,2359155,0
+USAS.US,D,20250922,000000,3.09,3.16,3.065,3.13,2458971,0
+USAS.US,D,20250923,000000,3.19,3.265,3.16,3.17,2183342,0
+USAS.US,D,20250924,000000,3.17,3.245,3.1,3.12,1692910,0
+USAS.US,D,20250925,000000,3.14,3.27,3.08,3.27,2964001,0
+USAS.US,D,20250926,000000,3.29,3.55,3.28,3.52,3744221,0
+USAS.US,D,20250929,000000,3.64,3.685,3.56,3.67,3239241,0
+USAS.US,D,20250930,000000,3.58,3.76,3.48,3.72,2901666,0
+USAS.US,D,20251001,000000,3.8,3.96,3.795,3.83,4544196,0
+USAS.US,D,20251002,000000,3.93,4.06,3.7011,3.87,4814011,0
+USAS.US,D,20251003,000000,3.95,4,3.855,3.95,3138995,0
+USAS.US,D,20251006,000000,4,4.125,3.99,4,2839303,0
+USAS.US,D,20251007,000000,3.99,4.035,3.89,4.01,2536681,0
+USAS.US,D,20251008,000000,4.1,4.32,4.0597,4.32,2691906,0
+USAS.US,D,20251009,000000,4.43,4.48,4.1013,4.21,3348106,0
+USAS.US,D,20251010,000000,4.27,4.3445,4.1,4.13,2797261,0
+USAS.US,D,20251013,000000,4.3743,4.595,4.1856,4.55,3291204,0
+USAS.US,D,20251014,000000,4.45,4.67,4.27,4.46,4424464,0
+USAS.US,D,20251015,000000,4.6344,4.85,4.54,4.83,4131753,0
+USAS.US,D,20251016,000000,5.02,5.12,4.81,4.91,5509388,0
+USAS.US,D,20251017,000000,4.62,4.745,4.305,4.49,5079142,0
+USAS.US,D,20251020,000000,4.65,4.6986,4.46,4.63,2132246,0
+USAS.US,D,20251021,000000,4.15,4.24,3.845,4.04,5122848,0
+USAS.US,D,20251022,000000,3.72,4.09,3.72,4.05,3428617,0
+USAS.US,D,20251023,000000,4.15,4.22,4.04,4.2,3088767,0
+USAS.US,D,20251024,000000,4.08,4.195,4.01,4.02,3284624,0
+USAS.US,D,20251027,000000,3.83,4,3.715,3.92,3292835,0
+USAS.US,D,20251028,000000,3.765,4.14,3.71,4.09,2629525,0
+USAS.US,D,20251029,000000,4.23,4.245,4.005,4.06,2697713,0
+USAS.US,D,20251030,000000,4.03,4.2284,4.0142,4.15,1938271,0
+USAS.US,D,20251031,000000,4.115,4.16,3.955,3.97,2169242,0
+USAS.US,D,20251103,000000,4,4.13,3.82,3.86,2138005,0
+USAS.US,D,20251104,000000,3.68,3.7322,3.55,3.59,2265169,0
+USAS.US,D,20251105,000000,3.69,3.75,3.53,3.71,3310994,0
+USAS.US,D,20251106,000000,3.73,3.9,3.7,3.7,2932636,0
+USAS.US,D,20251107,000000,3.78,3.93,3.68,3.89,2969262,0
+USAS.US,D,20251110,000000,4.1499,4.3399,4,4.27,4103179,0
+USAS.US,D,20251111,000000,4.42,4.44,4.09,4.24,2259753,0
+USAS.US,D,20251112,000000,4.27,4.4886,4.21,4.44,3048400,0
+USAS.US,D,20251113,000000,4.47,4.48,3.971,4.07,4832293,0
+USAS.US,D,20251114,000000,3.84,3.94,3.7,3.88,2218265,0
+USAS.US,D,20251117,000000,3.8,3.89,3.64,3.71,3209629,0
+USAS.US,D,20251118,000000,3.66,3.87,3.66,3.8,2693974,0
+USAS.US,D,20251119,000000,3.88,4.02,3.795,3.87,2673845,0
+USAS.US,D,20251120,000000,3.9,4.035,3.605,3.63,3707874,0
+USAS.US,D,20251121,000000,3.57,3.725,3.52,3.63,7811853,0
+USAS.US,D,20251124,000000,3.63,3.97,3.61,3.95,2975524,0
+USAS.US,D,20251125,000000,3.98,4.065,3.8528,4.01,2012416,0
+USAS.US,D,20251126,000000,4.05,4.285,4.04,4.26,2550553,0
+USAS.US,D,20251128,000000,4.39,4.51,4.34,4.44,4110307,0
+USAS.US,D,20251201,000000,4.595,4.73,4.5129,4.72,5139713,0
+USAS.US,D,20251202,000000,4.6,4.64,4.32,4.5,2577831,0
+USAS.US,D,20251203,000000,4.53,4.645,4.42,4.49,2481732,0
+USAS.US,D,20251204,000000,4.4,4.52,4.25,4.47,2574748,0
+USAS.US,D,20251205,000000,4.545,4.81,4.5281,4.58,2515790,0
+USAS.US,D,20251208,000000,4.59,4.75,4.45,4.62,1650120,0
+USAS.US,D,20251209,000000,4.66,5.02,4.61,4.95,3887527,0
+USAS.US,D,20251210,000000,4.93,5.255,4.81,5.18,4214455,0
+USAS.US,D,20251211,000000,5.2,5.775,5.16,5.77,6599028,0
+USAS.US,D,20251212,000000,5.9,5.9,5.49,5.77,5076603,0
+USAS.US,D,20251215,000000,5.88,5.95,5.68,5.8,4429609,0
+USAS.US,D,20251216,000000,5.86,5.92,5.505,5.57,2702560,0
+USAS.US,D,20251217,000000,5.69,5.7,5.363,5.4,3328178,0
+USAS.US,D,20251218,000000,5.42,5.53,5.2716,5.32,3041473,0
+USAS.US,D,20251219,000000,5.35,5.58,5.31,5.53,6224866,0
+USAS.US,D,20251222,000000,5.85,5.975,5.71,5.83,5328869,0
+USAS.US,D,20251223,000000,5.95,5.96,5.635,5.87,5502707,0
+USAS.US,D,20251224,000000,5.79,5.855,5.662,5.8,2283530,0
+USAS.US,D,20251226,000000,5.94,6.24,5.79,6.18,4898069,0
+USAS.US,D,20251229,000000,5.8216,5.9,5.355,5.41,6697287,0
+USAS.US,D,20251230,000000,5.615,5.67,5.32,5.34,5769555,0
+USAS.US,D,20251231,000000,5.24,5.29,5.0925,5.11,4758672,0
+USAS.US,D,20260102,000000,5.25,5.38,4.885,5.11,5317728,0
+USAS.US,D,20260105,000000,5.36,5.39,5.15,5.15,5050109,0
+USAS.US,D,20260106,000000,5.23,5.32,5.13,5.31,4659654,0
+USAS.US,D,20260107,000000,5.03,5.7,4.85,5.63,17150588,0
+USAS.US,D,20260108,000000,5.5,5.5158,5.22,5.37,5990189,0
+USAS.US,D,20260109,000000,5.53,5.83,5.44,5.8,7500417,0
+USAS.US,D,20260112,000000,6.06,6.21,5.98,6.09,6488382,0
+USAS.US,D,20260113,000000,6.29,6.3393,5.89,5.92,4702657,0
+USAS.US,D,20260114,000000,6.07,6.15,5.805,6.11,6016700,0
+USAS.US,D,20260115,000000,6.01,6.265,5.86,6.18,6060356,0
+USAS.US,D,20260116,000000,6.055,6.48,5.91,6.48,6615621,0
+USAS.US,D,20260120,000000,6.87,6.94,6.58,6.93,5823714,0
+USAS.US,D,20260121,000000,7.1399,7.34,6.875,7.13,9559692,0
+USAS.US,D,20260122,000000,7.25,8.59,7.15,8.48,10566346,0
+USAS.US,D,20260123,000000,8.845,9.41,8.5,9.29,12738914,0
+USAS.US,D,20260126,000000,10.5,10.5,8.96,9.01,15329420,0
+USAS.US,D,20260127,000000,8.82,9.515,8.82,9.4,10423416,0
+USAS.US,D,20260128,000000,9.49,9.51,8.86,9.23,8047532,0
+USAS.US,D,20260129,000000,9.345,9.49,8.37,8.65,12926864,0
+USAS.US,D,20260130,000000,7.35,8.27,7.21,7.42,10837252,0
+USAS.US,D,20260202,000000,7.38,7.625,6.875,7.01,8216464,0
+USAS.US,D,20260203,000000,7.7493,7.7493,7.11,7.6,7467228,0
+USAS.US,D,20260204,000000,7.93,7.93,7.0039,7.38,6625896,0
+USAS.US,D,20260205,000000,6.77,7.181,6.54,6.57,6298976,0
+USAS.US,D,20260206,000000,6.55,7.16,6.55,7.13,4547559,0
+USAS.US,D,20260209,000000,7.34,8.035,7.225,8,5377678,0
+USAS.US,D,20260210,000000,8.66,8.66,8.013,8.3,6914791,0
+USAS.US,D,20260211,000000,8.57,8.6399,7.8801,8.09,7289355,0
+USAS.US,D,20260212,000000,8,8.0897,7.15,7.18,7745316,0
+USAS.US,D,20260213,000000,7.32,7.69,7.3,7.53,5674544,0
+USAS.US,D,20260217,000000,7.0818,7.445,6.8,7.26,8573511,0
+USAS.US,D,20260218,000000,7.435,7.74,7.43,7.48,4927904,0
diff --git a/daily/us/nysemkt stocks/usbc.us.txt b/daily/us/nysemkt stocks/usbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e95b45e7cde912556effc7385b8a2ad3c17bb6c
--- /dev/null
+++ b/daily/us/nysemkt stocks/usbc.us.txt	
@@ -0,0 +1,790 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USBC.US,D,20220916,000000,120,126.8,81.2,84,266792.5,0
+USBC.US,D,20220919,000000,80.4,87.6,72.4,83.2,32602.1,0
+USBC.US,D,20220920,000000,83.2,83.2,76,77.2,10584.525,0
+USBC.US,D,20220921,000000,78,81.6,72.404,74,12368.5,0
+USBC.US,D,20220922,000000,74,76.64,70.4,76,8978.2,0
+USBC.US,D,20220923,000000,76,76.8,72,76,6679.225,0
+USBC.US,D,20220926,000000,75.6,76,73.568,75.6,1953.775,0
+USBC.US,D,20220927,000000,74.8,78.8,70.8,74.8,6767.9,0
+USBC.US,D,20220928,000000,72.4,76.4,71.2,74,3663.2,0
+USBC.US,D,20220929,000000,72.4,81.6,72.4,80.86,9862.275,0
+USBC.US,D,20220930,000000,78.8,80.4,71.6,73.2,7989.875,0
+USBC.US,D,20221003,000000,75.6,77.2,72.8,76.6,2364.375,0
+USBC.US,D,20221004,000000,76.4,78.4,75.124,76.004,2463,0
+USBC.US,D,20221005,000000,74.8,76.8,72.756,74.8,7004.475,0
+USBC.US,D,20221006,000000,76.4,80.8,74.4,76.356,4814.075,0
+USBC.US,D,20221007,000000,76.8,77.6,73.204,75.4,4392.575,0
+USBC.US,D,20221010,000000,76.4,76.4,72.4,74,1291.95,0
+USBC.US,D,20221011,000000,74,75.2,64.4,75.2,4654.525,0
+USBC.US,D,20221012,000000,71.604,75.6,64.4,71.2,1709.6,0
+USBC.US,D,20221013,000000,70,75.2,67.82,70.4,1946.825,0
+USBC.US,D,20221014,000000,70,71.2,67.392,69.936,518.725,0
+USBC.US,D,20221017,000000,70,70.2,65.2,65.2,2826.7,0
+USBC.US,D,20221018,000000,64.8,68,64,67.6,3219.05,0
+USBC.US,D,20221019,000000,66,67.6,63.604,67.2,725.2,0
+USBC.US,D,20221020,000000,66,68,63.6,64.4,1461.725,0
+USBC.US,D,20221021,000000,64.4,68,64,67.6,327.125,0
+USBC.US,D,20221024,000000,68,68,62,63.616,988.675,0
+USBC.US,D,20221025,000000,66.4,67.2,62.8,64,1587,0
+USBC.US,D,20221026,000000,64,64.8,62.6,62.8,630.975,0
+USBC.US,D,20221027,000000,62,63.9,56,58,3385.975,0
+USBC.US,D,20221028,000000,61.6,62.288,58.404,60,1926.575,0
+USBC.US,D,20221031,000000,60,61.2,59.268,59.8,764,0
+USBC.US,D,20221101,000000,60,61.596,58,58.8,1000.8,0
+USBC.US,D,20221102,000000,59.2,60.4,58.4,58.4,860.35,0
+USBC.US,D,20221103,000000,59.2,61.6,58,58,1977.025,0
+USBC.US,D,20221104,000000,58.8,60,54,56,1809.275,0
+USBC.US,D,20221107,000000,56,56.4,55.6,56.4,1220.45,0
+USBC.US,D,20221108,000000,56,56.8,54,55.6,968.35,0
+USBC.US,D,20221109,000000,56.4,56.4,54,54,875.825,0
+USBC.US,D,20221110,000000,56,58,54.508,58,1698.8,0
+USBC.US,D,20221111,000000,60,61.6,58,60.8,749.525,0
+USBC.US,D,20221114,000000,58,61.6,58,60.8,676.65,0
+USBC.US,D,20221115,000000,61.2,68.4,60.8,68,1777.525,0
+USBC.US,D,20221116,000000,66.4,70,66.4,69.6,2077.925,0
+USBC.US,D,20221117,000000,70,70.8,65.6,67.6,1330.225,0
+USBC.US,D,20221118,000000,70,70,63.4,65.2,1212.725,0
+USBC.US,D,20221121,000000,64.8,67.2,60,62.8,2621.175,0
+USBC.US,D,20221122,000000,65.6,70,60.8,63.6,2340.05,0
+USBC.US,D,20221123,000000,63.6,67.6,63.2,63.6,1320.825,0
+USBC.US,D,20221125,000000,61.2,65.6,61.2,65.6,405.325,0
+USBC.US,D,20221128,000000,62.8,65.6,62.4,65.2,1109.675,0
+USBC.US,D,20221129,000000,64.4,68,62,62,1373.125,0
+USBC.US,D,20221130,000000,62.8,64.4,60.8,61.2,1192.025,0
+USBC.US,D,20221201,000000,62.8,65.6,61.2,64,1413.85,0
+USBC.US,D,20221202,000000,63.2,69.2,61.996,67.6,2969.1,0
+USBC.US,D,20221205,000000,67.2,72,60,69.6,6362.3,0
+USBC.US,D,20221206,000000,68.8,70,64.804,66.4,1975.675,0
+USBC.US,D,20221207,000000,69.6,69.6,65.2,67.2,2901.75,0
+USBC.US,D,20221208,000000,68.4,68.4,65.268,67.6,1697.35,0
+USBC.US,D,20221209,000000,67.6,68.4,65.6,67.2,3396.325,0
+USBC.US,D,20221212,000000,68,68,58,60,4794.575,0
+USBC.US,D,20221213,000000,60.4,61.6,56.4,57.6,2163.225,0
+USBC.US,D,20221214,000000,59.2,60.4,54.8,56.4,5353.225,0
+USBC.US,D,20221215,000000,54.4,58,50.4,50.8,6514.975,0
+USBC.US,D,20221216,000000,51.6,58,41.2,41.2,23692.4,0
+USBC.US,D,20221219,000000,45.2,45.2,36.84004,39.84,11243.625,0
+USBC.US,D,20221220,000000,38,49.052,38,48.8,8786.775,0
+USBC.US,D,20221221,000000,44,48,40.424,46,6034.175,0
+USBC.US,D,20221222,000000,46,50.4,44,50.4,2694.475,0
+USBC.US,D,20221223,000000,50,52,48.4,50.8,1584.5,0
+USBC.US,D,20221227,000000,52,54.4,51.2,53.2,3545.05,0
+USBC.US,D,20221228,000000,52.4,56,50.372,55.2,996.825,0
+USBC.US,D,20221229,000000,54.4,62,54.4,60.8,2854.925,0
+USBC.US,D,20221230,000000,59.164,64,55.6,64,2197.375,0
+USBC.US,D,20230103,000000,63.6,63.6,56.6,58,1108.375,0
+USBC.US,D,20230104,000000,60,60,54.052,58.4,3752.3,0
+USBC.US,D,20230105,000000,59.2,60.996,55.2,56.4,1681.7,0
+USBC.US,D,20230106,000000,55.2,56.4,52,54.8,1171.725,0
+USBC.US,D,20230109,000000,59.2,59.2,54.4,54.8,568.7,0
+USBC.US,D,20230110,000000,57.196,57.196,54,56,568.975,0
+USBC.US,D,20230111,000000,54,57.232,53.6,56,1486.875,0
+USBC.US,D,20230112,000000,56,56,53.2,54.4,1034.375,0
+USBC.US,D,20230113,000000,52.4,53.924,52,52,870.9,0
+USBC.US,D,20230117,000000,52.8,55.6,52,52.8,844.35,0
+USBC.US,D,20230118,000000,52,56,52,54.8,275.025,0
+USBC.US,D,20230119,000000,54,55.6,52.8,52.8,840.9,0
+USBC.US,D,20230120,000000,52.4,55.596,51.6,51.6,1406.375,0
+USBC.US,D,20230123,000000,52,55.196,52,52.4,2545.675,0
+USBC.US,D,20230124,000000,54,54.796,52.108,52.8,1077.6,0
+USBC.US,D,20230125,000000,54.396,58.4,53.2,54,1123.9,0
+USBC.US,D,20230126,000000,50,54.8,46,54.8,7065.85,0
+USBC.US,D,20230127,000000,47.2,53.2,46.8,52.8,2354.5,0
+USBC.US,D,20230130,000000,49.2,52.4,48.064,50.4,1202.825,0
+USBC.US,D,20230131,000000,50.4,52,50.004,50.8,1175.525,0
+USBC.US,D,20230201,000000,50.4,53.808,50.4,50.4,710.575,0
+USBC.US,D,20230202,000000,52,57.2,51.596,55.2,3988.9,0
+USBC.US,D,20230203,000000,56.4,57.2,54.8,55.2,6551.65,0
+USBC.US,D,20230206,000000,54,57.6,53.3,56.4,3661.3,0
+USBC.US,D,20230207,000000,54.8,55.996,53.2,54,1203.125,0
+USBC.US,D,20230208,000000,54,57.8,52.408,54,3114.45,0
+USBC.US,D,20230209,000000,54,55.6,52,53.6,1581.275,0
+USBC.US,D,20230210,000000,54.4,55.4,51.2,53.6,10042.25,0
+USBC.US,D,20230213,000000,54,54,51.6,52,607.925,0
+USBC.US,D,20230214,000000,53.6,53.6,51.6,52.8,2295.175,0
+USBC.US,D,20230215,000000,53.144,53.176,47.2,49.6,3744.875,0
+USBC.US,D,20230216,000000,49.2,54,49.2,52.8,733.175,0
+USBC.US,D,20230217,000000,52,53.2,51.2,51.2,2307.3,0
+USBC.US,D,20230221,000000,50,50.4,47.6,47.6,2904,0
+USBC.US,D,20230222,000000,49.6,52.8,47.6,48,5207.3,0
+USBC.US,D,20230223,000000,50.176,50.176,42.788,46,11333.15,0
+USBC.US,D,20230224,000000,46,48.4,44,44.8,2203.55,0
+USBC.US,D,20230227,000000,45.6,46.8,41.6,43.2,3981.775,0
+USBC.US,D,20230228,000000,42,43.2,39.6,41.2,8366.25,0
+USBC.US,D,20230301,000000,40.4,41.2,34.484,35,9604.45,0
+USBC.US,D,20230302,000000,36.8,44.4,32,40.744,8178.575,0
+USBC.US,D,20230303,000000,40.8,42,40,42,3372.925,0
+USBC.US,D,20230306,000000,42.8,42.8,38.8,39.504,2313.925,0
+USBC.US,D,20230307,000000,38.32,40,37.8,38,1721.15,0
+USBC.US,D,20230308,000000,39.124,40.4,37.08,37.72,2285.15,0
+USBC.US,D,20230309,000000,37.2,40,37.2,39.2,638.375,0
+USBC.US,D,20230310,000000,39.44,39.9,36.448,37.2,1909.775,0
+USBC.US,D,20230313,000000,40,40,37.2,38,1383.175,0
+USBC.US,D,20230314,000000,38,40.4,37.464,37.464,655,0
+USBC.US,D,20230315,000000,37.6,37.996,32.408,34.4,5735.325,0
+USBC.US,D,20230316,000000,35.6,39.904,32,33.532,3279.45,0
+USBC.US,D,20230317,000000,32.804,33.936,32,33.716,2881.875,0
+USBC.US,D,20230320,000000,32.4,39.83596,32.4,38.8,1340.925,0
+USBC.US,D,20230321,000000,37.832,37.832,35.016,36.8,1793.475,0
+USBC.US,D,20230322,000000,37.6,39.4,36,37.6,1123.025,0
+USBC.US,D,20230323,000000,36.548,37.668,36.4,36.796,1036.4,0
+USBC.US,D,20230324,000000,36.8,36.8,34.008,35.2,1742.875,0
+USBC.US,D,20230327,000000,36,39.212,35.664,37.2,795.175,0
+USBC.US,D,20230328,000000,36.8,39.196,34.424,36.432,2289.875,0
+USBC.US,D,20230329,000000,37,38,34.412,36.988,998.725,0
+USBC.US,D,20230330,000000,36.8,37.36,33.6,34.624,2085.525,0
+USBC.US,D,20230331,000000,34.4,39.904,33.6,35.608,2258.375,0
+USBC.US,D,20230403,000000,35.2,39.904,33.604,35.6,2883.025,0
+USBC.US,D,20230404,000000,34.532,36.872,34.276,35.2,1175.525,0
+USBC.US,D,20230405,000000,35.2,36.36,34,35.17596,2123.625,0
+USBC.US,D,20230406,000000,35.368,35.59596,34,34.404,1002.725,0
+USBC.US,D,20230410,000000,34.7,39.128,34.32,37.956,1633.775,0
+USBC.US,D,20230411,000000,38.8,38.8,34.4,34.4,1483.325,0
+USBC.US,D,20230412,000000,37.2,37.2,33.37604,35.6,4824.45,0
+USBC.US,D,20230413,000000,33.6,37.6,33.39796,35.428,2015.225,0
+USBC.US,D,20230414,000000,35.044,37.436,33.688,34.388,1696.5,0
+USBC.US,D,20230417,000000,35.736,35.736,32.804,34.8,3333.475,0
+USBC.US,D,20230418,000000,33.248,36.776,33.092,34.8,3685.975,0
+USBC.US,D,20230419,000000,35.2,35.2,32.032,32.8,1652.3,0
+USBC.US,D,20230420,000000,34.004,35.988,33.296,34,1698.1,0
+USBC.US,D,20230421,000000,35.2,37.2,32.404,36.516,6093.325,0
+USBC.US,D,20230424,000000,40,49.2,39.6,42,21001.875,0
+USBC.US,D,20230425,000000,41.6,41.6,35.736,35.736,4184.525,0
+USBC.US,D,20230426,000000,36,37.352,35.2,36.4,856.7,0
+USBC.US,D,20230427,000000,36.4,37.352,34.8,35.48,897.325,0
+USBC.US,D,20230428,000000,36.8,37.196,36.198,36.4,437.975,0
+USBC.US,D,20230501,000000,38.8,39.2,36.4,37.22,1123.075,0
+USBC.US,D,20230502,000000,38,38.53852,37.22,37.6,631.625,0
+USBC.US,D,20230503,000000,36.472,41.6,36.032,39.376,1076.175,0
+USBC.US,D,20230504,000000,40,41.544,37.78,39.2,956.175,0
+USBC.US,D,20230505,000000,40,44,39.996,43.2,1988.875,0
+USBC.US,D,20230508,000000,46.8,49.2,43.2,46.8,1772.625,0
+USBC.US,D,20230509,000000,45,46,42.8,44.4,1830.1,0
+USBC.US,D,20230510,000000,48.8,48.8,45.6,47.2,733.275,0
+USBC.US,D,20230511,000000,47.2,47.2,45,45.6,319.925,0
+USBC.US,D,20230512,000000,47.2,48,45.6,46.8,940.225,0
+USBC.US,D,20230515,000000,48,48,46.4,47,555.225,0
+USBC.US,D,20230516,000000,46,47.6,43.2,45.604,1290.4,0
+USBC.US,D,20230517,000000,46,50,44,50,3609.6,0
+USBC.US,D,20230518,000000,50,55.6,49.204,50.8,5487.475,0
+USBC.US,D,20230519,000000,50.8,51.256,47.6,50,960.9,0
+USBC.US,D,20230522,000000,50.4,52.484,48.716,49.4,1581.35,0
+USBC.US,D,20230523,000000,51.52,51.6,48.4,48.8,1406.925,0
+USBC.US,D,20230524,000000,48.8,50.4,47.2,48,869.475,0
+USBC.US,D,20230525,000000,48,49.596,44.4,46.8,2563.5,0
+USBC.US,D,20230526,000000,46.8,50,46.4,49.6,831,0
+USBC.US,D,20230530,000000,50,50.4,47.6,47.6,1234.7,0
+USBC.US,D,20230531,000000,48,48.2,46.4,46.8,774.05,0
+USBC.US,D,20230601,000000,48,50.8,48,50.8,841.475,0
+USBC.US,D,20230602,000000,50.8,50.8,48.804,49.6,695.225,0
+USBC.US,D,20230605,000000,52,52,48.4,50.4,1155.9,0
+USBC.US,D,20230606,000000,50.8,55.2,49.2,52,3599.825,0
+USBC.US,D,20230607,000000,57.6,59.2,50,50.4,2838.15,0
+USBC.US,D,20230608,000000,53.6,53.6,48.8,48.8,1835.8,0
+USBC.US,D,20230609,000000,48.8,50.8,48.4,50,1029.4,0
+USBC.US,D,20230612,000000,50,51.2,48.8,48.8,1122.85,0
+USBC.US,D,20230613,000000,49.6,51.6,48.8,50.4,1481.825,0
+USBC.US,D,20230614,000000,53.2,53.2,46.4,46.4,1627.875,0
+USBC.US,D,20230615,000000,50,50,40.8,42,2060.8,0
+USBC.US,D,20230616,000000,44,53.2,44,53.2,8718.675,0
+USBC.US,D,20230620,000000,52,53.672,46.8,46.8,1414.175,0
+USBC.US,D,20230621,000000,48,52,48,49.6,940.275,0
+USBC.US,D,20230622,000000,49.6,50.6,47.6,48.4,489.35,0
+USBC.US,D,20230623,000000,49.6,49.6,45.6,45.6,791.175,0
+USBC.US,D,20230626,000000,48.4,48.4,46.4,47.2,1369.45,0
+USBC.US,D,20230627,000000,46.4,47.136,42.4,44.8,1583.525,0
+USBC.US,D,20230628,000000,45.2,45.6,42,42.8,1640.9,0
+USBC.US,D,20230629,000000,43.2,47.2,40.8,44.4,2315.75,0
+USBC.US,D,20230630,000000,43.2,45.552,40.4,40.4,1986.325,0
+USBC.US,D,20230703,000000,40,42.4,40,42,468.075,0
+USBC.US,D,20230705,000000,42.4,42.4,38.4,38.856,4421.15,0
+USBC.US,D,20230706,000000,39.6,39.996,37.968,38,2724.225,0
+USBC.US,D,20230707,000000,39.996,44,39.2,44,2707.575,0
+USBC.US,D,20230710,000000,46.8,46.8,40.8,43.2,2836.7,0
+USBC.US,D,20230711,000000,44,44,39.2,40,2617.075,0
+USBC.US,D,20230712,000000,40,43.2,37.6,38.524,5325.275,0
+USBC.US,D,20230713,000000,38.44,40,36.028,39.2,2877.975,0
+USBC.US,D,20230714,000000,37.6,39.596,34.2,37.16,3054.75,0
+USBC.US,D,20230717,000000,36.456,38,34.4,37.92,3098.225,0
+USBC.US,D,20230718,000000,37.796,38.492,34.42,36.8,5957.4,0
+USBC.US,D,20230719,000000,35.696,38,35.204,37.4,5532.8,0
+USBC.US,D,20230720,000000,36.84,37.596,34.8,37.12,2845.5,0
+USBC.US,D,20230721,000000,37.56,39.2,36.628,38.724,2064.275,0
+USBC.US,D,20230724,000000,38,39.6,38,39.08,1049.65,0
+USBC.US,D,20230725,000000,37.596,39.6,37.548,39.2,350.1,0
+USBC.US,D,20230726,000000,39.592,39.592,37.6578,38.364,529.9,0
+USBC.US,D,20230727,000000,39.2,39.464,35.44,37.6,1267.825,0
+USBC.US,D,20230728,000000,37.6,38.684,36.8,37.996,1033.275,0
+USBC.US,D,20230731,000000,37.6,38.598,34.4,34.42,3354.375,0
+USBC.US,D,20230801,000000,35.412,37.416,34.844,35.68,2431.825,0
+USBC.US,D,20230802,000000,34.4,35.752,34.4,35.68,1452,0
+USBC.US,D,20230803,000000,35.4,35.748,34.4,35.68,1661.175,0
+USBC.US,D,20230804,000000,35.752,35.752,34.2,34.52,2850.65,0
+USBC.US,D,20230807,000000,34.04,35.2,34,34.048,2372.2,0
+USBC.US,D,20230808,000000,33.904,35.2,32.4,33.4,3311.25,0
+USBC.US,D,20230809,000000,33.2,35.6,32.072,34.56,6406.275,0
+USBC.US,D,20230810,000000,34.4,35.752,34,34.56,733.9,0
+USBC.US,D,20230811,000000,34.56,34.692,33.048,33.6,2845.7,0
+USBC.US,D,20230814,000000,35.6,35.6,32,32,3716.875,0
+USBC.US,D,20230815,000000,33.2,33.2,29.6,29.632,7256.825,0
+USBC.US,D,20230816,000000,32.14,32.796,30,30.4,1507.95,0
+USBC.US,D,20230817,000000,30.4,31.2,30,30.04,904.175,0
+USBC.US,D,20230818,000000,30,30.8,29.71204,30.796,1068.025,0
+USBC.US,D,20230821,000000,30.796,32,30.6,30.6,119.25,0
+USBC.US,D,20230822,000000,30.504,31.264,30,30.00404,1010.5,0
+USBC.US,D,20230823,000000,30,31.6,30,30.604,5456.75,0
+USBC.US,D,20230824,000000,31.296,31.296,27.6,28.636,1383.05,0
+USBC.US,D,20230825,000000,28.4,29.68,26.4,27.084,2605.55,0
+USBC.US,D,20230828,000000,27.2,28.788,27.088,27.84,2438.8,0
+USBC.US,D,20230829,000000,28.656,32,28.656,28.8,2082.05,0
+USBC.US,D,20230830,000000,29.056,31.188,28.8,29.6,583.725,0
+USBC.US,D,20230831,000000,29.99596,30,27.896,28.4,637.1,0
+USBC.US,D,20230901,000000,29.52,29.68,27.6,28.272,516.45,0
+USBC.US,D,20230905,000000,28.4,30.87592,28.4,28.84,1775.7,0
+USBC.US,D,20230906,000000,27.228,28.4,24.448,26.096,3362.4,0
+USBC.US,D,20230907,000000,25.312,25.60004,20,21.274,6976.875,0
+USBC.US,D,20230908,000000,22.4,23.196,21.29604,22.4,1680.4,0
+USBC.US,D,20230911,000000,22.4,24,21,21.6,1509.325,0
+USBC.US,D,20230912,000000,22.08,23.448,21,21.468,1304.325,0
+USBC.US,D,20230913,000000,22,22.02964,20.236,20.236,2831.175,0
+USBC.US,D,20230914,000000,20.4,20.8,17.08,17.8,7969.875,0
+USBC.US,D,20230915,000000,17.6,24.944,17.6,24,26354.75,0
+USBC.US,D,20230918,000000,23.596,23.976,20.416,21.536,2499.95,0
+USBC.US,D,20230919,000000,20.888,20.888,20.24,20.248,977.275,0
+USBC.US,D,20230920,000000,20,21.272,18.84,19.404,1963.2,0
+USBC.US,D,20230921,000000,19.888,19.99196,17.208,17.64,4604,0
+USBC.US,D,20230922,000000,18,21.072,18,19.6,7969.95,0
+USBC.US,D,20230925,000000,19.6,21.952,17.6,17.84,8438.575,0
+USBC.US,D,20230926,000000,18.008,18.312,13.616,14.176,18217.45,0
+USBC.US,D,20230927,000000,10,10.196,9.2,9.508,201674.625,0
+USBC.US,D,20230928,000000,10,10.20004,9.2,9.216,43070.55,0
+USBC.US,D,20230929,000000,9.352,10.28,9.2,10,23958.975,0
+USBC.US,D,20231002,000000,10.04,10.28,9.6,9.74,16505.275,0
+USBC.US,D,20231003,000000,10.16,10.196,9.6,9.6,13570.75,0
+USBC.US,D,20231004,000000,9.604,10.16,9.604,10.16,14125.925,0
+USBC.US,D,20231005,000000,10,10.128,9.604,10,16234.65,0
+USBC.US,D,20231006,000000,10,10.16,9.8,9.9,8346.675,0
+USBC.US,D,20231009,000000,10.076,10.076,9.552,9.616,14385.05,0
+USBC.US,D,20231010,000000,10,10,9.6,10,10497.275,0
+USBC.US,D,20231011,000000,10,10,9.52,9.988,6959.8,0
+USBC.US,D,20231012,000000,9.932,10.8,9.932,10.36,23128.175,0
+USBC.US,D,20231013,000000,10.4,10.4,9.6,9.64,13887.775,0
+USBC.US,D,20231016,000000,9.88,10.4,9.44,10.3,11451.55,0
+USBC.US,D,20231017,000000,10.036,10.32,9.6,9.76,5030,0
+USBC.US,D,20231018,000000,10.308,10.592,9.808,10.368,2553.75,0
+USBC.US,D,20231019,000000,10.384,10.6,10.096,10.388,17370.325,0
+USBC.US,D,20231020,000000,10.8,10.8,9.78,9.796,11277.725,0
+USBC.US,D,20231023,000000,10.112,10.26,9.6,10,2019.65,0
+USBC.US,D,20231024,000000,10,10,9.6,9.76,3036.75,0
+USBC.US,D,20231025,000000,9.64,9.86,9.6,9.86,3723,0
+USBC.US,D,20231026,000000,10,10,9.6,10,4114.125,0
+USBC.US,D,20231027,000000,10,10.396,9.6,10.38,4541.25,0
+USBC.US,D,20231030,000000,10.8,10.8,10,10.38,5160.575,0
+USBC.US,D,20231031,000000,10.3,10.8,10.3,10.724,10125.175,0
+USBC.US,D,20231101,000000,10.8,10.8,10.236,10.404,9738.425,0
+USBC.US,D,20231102,000000,10.8,11.468,10.7,11.3,17047.8,0
+USBC.US,D,20231103,000000,11.4,11.876,10.912,11.76,17432.425,0
+USBC.US,D,20231106,000000,12,12.396,11.788,12.348,14991.425,0
+USBC.US,D,20231107,000000,12.76,12.76,12.028,12.296,4029.65,0
+USBC.US,D,20231108,000000,12.4,12.8,12.34,12.488,3892.975,0
+USBC.US,D,20231109,000000,12.796,13.6,12.796,13.56,9866.15,0
+USBC.US,D,20231110,000000,13.656,15.97852,13.24,15.78,28243.175,0
+USBC.US,D,20231113,000000,15.84,17.09596,14.8,16.8,17034.825,0
+USBC.US,D,20231114,000000,17.6,17.6,14.728,16.256,9352.1,0
+USBC.US,D,20231115,000000,16.876,16.876,15.116,15.596,4731.6,0
+USBC.US,D,20231116,000000,16.4,16.4,15.2,15.72,3682.95,0
+USBC.US,D,20231117,000000,16.356,16.404,15.68,16,2066.55,0
+USBC.US,D,20231120,000000,17.848,17.848,16.6,17.6,2481.425,0
+USBC.US,D,20231121,000000,18.436,18.592,15.64,16.4,6460.725,0
+USBC.US,D,20231122,000000,16.404,16.96,15.6,15.996,3441.775,0
+USBC.US,D,20231124,000000,15.532,17.316,14.944,17.2,1414.025,0
+USBC.US,D,20231127,000000,17.452,17.8,15.604,16.684,1575.975,0
+USBC.US,D,20231128,000000,16.552,17.104,16.552,17.02,404.875,0
+USBC.US,D,20231129,000000,16.24,17.084,16.204,16.32,2322,0
+USBC.US,D,20231130,000000,16.2,16.8,16.2,16.8,1787.2,0
+USBC.US,D,20231201,000000,16.8,17,16.404,16.628,686.2,0
+USBC.US,D,20231204,000000,17.2,17.2,16.2,16.2,3727.525,0
+USBC.US,D,20231205,000000,16.4,16.4,16.2,16.4,2400.625,0
+USBC.US,D,20231206,000000,16.4,18.708,16.4,18.672,8261.9,0
+USBC.US,D,20231207,000000,18.8,25.972,18.8,22.72,11343.25,0
+USBC.US,D,20231208,000000,22.732,23.296,19.824,20.4,2611.925,0
+USBC.US,D,20231211,000000,21.16,21.6,20,21.38,1627.75,0
+USBC.US,D,20231212,000000,22,27.2,20.4,23.2,5897.3,0
+USBC.US,D,20231213,000000,24.72,34,24.19996,32.6,14278.125,0
+USBC.US,D,20231214,000000,34,36.152,32,36.152,13584.95,0
+USBC.US,D,20231215,000000,36.4,37.6,33.5,33.5,17595.375,0
+USBC.US,D,20231218,000000,33.244,37.044,26.44,28.2,7252.575,0
+USBC.US,D,20231219,000000,30,31.66,24,30.156,12364.6,0
+USBC.US,D,20231220,000000,28.096,28.096,19.04,23.604,17238.95,0
+USBC.US,D,20231221,000000,20.26,21.912,19.212,20.38,5691.775,0
+USBC.US,D,20231222,000000,21.2,25.69996,20,23.28,3840.5,0
+USBC.US,D,20231226,000000,23.4,23.404,17.2,17.596,12057.725,0
+USBC.US,D,20231227,000000,17.08,18.32,17.08,18,5873.8,0
+USBC.US,D,20231228,000000,18,19.152,17.6,17.92,4060.4,0
+USBC.US,D,20231229,000000,17.692,21.596,17.608,20.36,4188.05,0
+USBC.US,D,20240102,000000,21.2,21.72,20.764,21.38,2243.575,0
+USBC.US,D,20240103,000000,20.356,22.608,20,22,2431.125,0
+USBC.US,D,20240104,000000,23.08,23.352,20,22.44,1795.825,0
+USBC.US,D,20240105,000000,22.676,22.8,20.292,20.808,1117.5,0
+USBC.US,D,20240108,000000,21,22.4,20.812,21.2,2178.7,0
+USBC.US,D,20240109,000000,21.2,21.604,20.8,21.2,741,0
+USBC.US,D,20240110,000000,21.6,21.6,20.8,21.16,611.7,0
+USBC.US,D,20240111,000000,21.2,23.196,20.8,21.096,1222.125,0
+USBC.US,D,20240112,000000,21.388,21.392,20,20.1,3293.075,0
+USBC.US,D,20240116,000000,19.6,20.16,18.4,19.24,2406.425,0
+USBC.US,D,20240117,000000,19.96,21.036,18.10004,18.94,1132.125,0
+USBC.US,D,20240118,000000,19.72,20.36,18.4,18.568,1139.4,0
+USBC.US,D,20240119,000000,19.6,20,16.8,17.132,5303.7,0
+USBC.US,D,20240122,000000,18,19.992,17.132,17.132,1197.05,0
+USBC.US,D,20240123,000000,17.2,18.76104,16.328,16.8,3253.175,0
+USBC.US,D,20240124,000000,17.26,17.556,14.84,15.84,6558.175,0
+USBC.US,D,20240125,000000,15.88,16.808,15.2,15.2,2276.175,0
+USBC.US,D,20240126,000000,15.658,15.96,15.364,15.84,922.75,0
+USBC.US,D,20240129,000000,16.28,17.2,16,16.404,842.8,0
+USBC.US,D,20240130,000000,16.8,21.576,16.4,20.24,16684.1,0
+USBC.US,D,20240131,000000,19.72004,21.092,19.376,19.376,2482.325,0
+USBC.US,D,20240201,000000,20.164,20.164,19.064,19.8,1433.75,0
+USBC.US,D,20240202,000000,20.4,20.756,19.264,20.288,1343.425,0
+USBC.US,D,20240205,000000,20,20.492,18.696,19.2,2559.75,0
+USBC.US,D,20240206,000000,20,20.452,19.24,19.96,1763.55,0
+USBC.US,D,20240207,000000,19.96,20.424,18.6,19.78,1625.675,0
+USBC.US,D,20240208,000000,19.964,20.02004,19.2,19.2,1547.675,0
+USBC.US,D,20240209,000000,19.56,19.96,19.028,19.72,1022.2,0
+USBC.US,D,20240212,000000,19.56,22.716,19.232,20.392,5933.65,0
+USBC.US,D,20240213,000000,19.6,21.84,19.6,21.26,2001.1,0
+USBC.US,D,20240214,000000,21.964,23.976,19.756,22.196,5755.05,0
+USBC.US,D,20240215,000000,20.764,20.764,19.4,19.4,1555.65,0
+USBC.US,D,20240216,000000,19.4,20.388,18.96,19.624,1658.275,0
+USBC.US,D,20240220,000000,19.6,21.476,18.976,19.68,5609.55,0
+USBC.US,D,20240221,000000,19.952,20.996,19.228,19.228,4969.325,0
+USBC.US,D,20240222,000000,18.8,20.796,18.508,18.8,1284.65,0
+USBC.US,D,20240223,000000,19.48,19.872,18.6,19.28,5324.5,0
+USBC.US,D,20240226,000000,18.8,27.36,18.8,27.36,6793.95,0
+USBC.US,D,20240227,000000,29.2,29.82,24.8,26.68,12869.325,0
+USBC.US,D,20240228,000000,28.12,30.96,28,30.052,12119.05,0
+USBC.US,D,20240229,000000,31.6,34,29.2,31.28,11214.525,0
+USBC.US,D,20240301,000000,34,35.064,32,33.696,9262.075,0
+USBC.US,D,20240304,000000,36,36.96,34,36,7882.25,0
+USBC.US,D,20240305,000000,34.8,35.56,31.204,33.596,11007.75,0
+USBC.US,D,20240306,000000,34.032,35.204,30,30.44,7045.425,0
+USBC.US,D,20240307,000000,32,32,26.4,27.072,4978.3,0
+USBC.US,D,20240308,000000,27.2,27.5996,24.8,26.292,3194.275,0
+USBC.US,D,20240311,000000,27.72,30.4,27.72,29.272,3078.175,0
+USBC.US,D,20240312,000000,30,30,25.7124,25.878,2181.1,0
+USBC.US,D,20240313,000000,26.48,29,26.264,27.356,2377.05,0
+USBC.US,D,20240314,000000,27.192,27.192,24.04,26.316,1825.125,0
+USBC.US,D,20240315,000000,26.868,29,26.4,27.428,1388.325,0
+USBC.US,D,20240318,000000,28,29.956,27.2,27.2,881.275,0
+USBC.US,D,20240319,000000,28,29.6,26.636,26.636,1901.025,0
+USBC.US,D,20240320,000000,27.6,28.2,26.636,27.152,417.6,0
+USBC.US,D,20240321,000000,28.268,28.54,26,26,1349.35,0
+USBC.US,D,20240322,000000,26,27.252,26,27.252,942.55,0
+USBC.US,D,20240325,000000,27.336,27.876,26,26.024,1212.4,0
+USBC.US,D,20240326,000000,26,26.396,24.4,24.84,1808.225,0
+USBC.US,D,20240327,000000,24.48,26.4,24,25.52,3648.1,0
+USBC.US,D,20240328,000000,24.756,25.6,24.756,25.2,709.125,0
+USBC.US,D,20240401,000000,24.8,25.544,24,25.4,1209.7,0
+USBC.US,D,20240402,000000,25.6,26.148,24.8,25.792,986,0
+USBC.US,D,20240403,000000,25.572,26.44,24.8,25.6,1135.1,0
+USBC.US,D,20240404,000000,25.6,25.6,24.8,25.4,362.85,0
+USBC.US,D,20240405,000000,25.6,26,24.8,25.592,1349.85,0
+USBC.US,D,20240408,000000,26,27.16,25.6,25.6,1172.325,0
+USBC.US,D,20240409,000000,26.04,27.1596,26,26.2,1284.375,0
+USBC.US,D,20240410,000000,26.4,26.4,25.6,25.976,834.8,0
+USBC.US,D,20240411,000000,26.376,27.076,26.004,26.6,985.85,0
+USBC.US,D,20240412,000000,25.604,27.16,25.604,26.2,1991.25,0
+USBC.US,D,20240415,000000,26,27.156,24.4,25.2,1471.575,0
+USBC.US,D,20240416,000000,25.2,25.2,24.4,25.028,953.575,0
+USBC.US,D,20240417,000000,25,25,22.08,22.316,4088.7,0
+USBC.US,D,20240418,000000,22.316,28,20.276,23.768,8166.975,0
+USBC.US,D,20240419,000000,22.804,23.6,22.528,22.528,669.625,0
+USBC.US,D,20240422,000000,23.6,25.96,22.192,24.4,2336.1,0
+USBC.US,D,20240423,000000,24.8,25.2,22.768,23.324,1527.825,0
+USBC.US,D,20240424,000000,23.2,25.2,20.816,24.744,2316.225,0
+USBC.US,D,20240425,000000,24.4,24.796,24.152,24.6,328.35,0
+USBC.US,D,20240426,000000,25.596,26,25.536,25.9,1309.825,0
+USBC.US,D,20240429,000000,25.44,27.6,25.44,27.452,1033.4,0
+USBC.US,D,20240430,000000,27.73852,28,26,26.176,814.425,0
+USBC.US,D,20240501,000000,26.256,26.4,25.4,25.6,278.25,0
+USBC.US,D,20240502,000000,24.8,27.6,24.8,27.2,865.425,0
+USBC.US,D,20240503,000000,27.2,27.6,27.2,27.2,213.55,0
+USBC.US,D,20240506,000000,27.204,27.204,24.8,24.8,2327.95,0
+USBC.US,D,20240507,000000,26.00004,26.726,25.20404,25.232,712.325,0
+USBC.US,D,20240508,000000,26.4,26.4,24.436,24.772,745.2,0
+USBC.US,D,20240509,000000,25.2,25.2,23.8,23.992,1654.5,0
+USBC.US,D,20240510,000000,23.584,26.76,23.584,25.2,2529.55,0
+USBC.US,D,20240513,000000,25.412,27.6,25.2,27.6,1255.875,0
+USBC.US,D,20240514,000000,27.6,28.76,25.76,27.956,8432.95,0
+USBC.US,D,20240515,000000,27.92,28.36,26.8,27.92,6629.875,0
+USBC.US,D,20240516,000000,26.02,28.088,24.46,28,5343.375,0
+USBC.US,D,20240517,000000,28,28,25.6,26.04,522.775,0
+USBC.US,D,20240520,000000,28,28,26.296,26.496,500.7,0
+USBC.US,D,20240521,000000,26.8,28,26,26.64,757.575,0
+USBC.US,D,20240522,000000,26.4,26.4,24.204,24.9,2931.425,0
+USBC.US,D,20240523,000000,26.8,27.2,25.268,25.486,2054.3,0
+USBC.US,D,20240524,000000,25.6,26.796,24.68,25,1649.875,0
+USBC.US,D,20240528,000000,24.804,26,23.76,24.076,1659.8,0
+USBC.US,D,20240529,000000,23.76,24.08,22.04,23.072,2055.375,0
+USBC.US,D,20240530,000000,23.08,23.2,22.8,23.06,1533.75,0
+USBC.US,D,20240531,000000,22.8,23.996,22.8,22.8,2653.4,0
+USBC.US,D,20240603,000000,23.2,26.72,22.784,26.4,11480.175,0
+USBC.US,D,20240604,000000,26.4,26.8,23.548,26.4,3090.45,0
+USBC.US,D,20240605,000000,26.536,28,25.6,27.712,11980.4,0
+USBC.US,D,20240606,000000,26.432,28,26.4,28,3608.6,0
+USBC.US,D,20240607,000000,27.2,30.72,26.84,30,9292.625,0
+USBC.US,D,20240610,000000,29.836,30.796,27.604,27.604,1505.7,0
+USBC.US,D,20240611,000000,28.12,32,27.08404,32,4974.45,0
+USBC.US,D,20240612,000000,32,33.192,30,32.16,6253.325,0
+USBC.US,D,20240613,000000,32,33,30.8,32.956,5750.375,0
+USBC.US,D,20240614,000000,32.08,34.8,31.596,33.308,9750.85,0
+USBC.US,D,20240617,000000,33.34,33.34,28.292,28.724,2761.95,0
+USBC.US,D,20240618,000000,24.8,26.002,20.664,23.572,34562.975,0
+USBC.US,D,20240620,000000,23.204,25.2,20.8,20.8,10537.65,0
+USBC.US,D,20240621,000000,22.8,22.8,20.404,20.76,7738.675,0
+USBC.US,D,20240624,000000,21.688,21.688,17.204,19.324,11789.75,0
+USBC.US,D,20240625,000000,20.194,23.94,18,18.184,6228.6,0
+USBC.US,D,20240626,000000,18.00404,20.552,18,19.2,3803.775,0
+USBC.US,D,20240627,000000,19.82,20.74,18.108,19.8,1532.25,0
+USBC.US,D,20240628,000000,19.8,19.996,16,16.396,9683.45,0
+USBC.US,D,20240701,000000,16.4,19.12,16,16.252,4240.125,0
+USBC.US,D,20240702,000000,16.2,17.092,16,16.248,6506.775,0
+USBC.US,D,20240703,000000,16.76,16.76,14.8,15.208,4875.95,0
+USBC.US,D,20240705,000000,16,16,14.8,15.6,4852.975,0
+USBC.US,D,20240708,000000,15.6,16,15.2,15.8,2939.2,0
+USBC.US,D,20240709,000000,16,16.076,14.224,15.48,5918.15,0
+USBC.US,D,20240710,000000,15.6,15.996,14.456,15.12,3649.725,0
+USBC.US,D,20240711,000000,16.1,16.752,14.4,14.84,10742.875,0
+USBC.US,D,20240712,000000,15.6,20,15.444,17.2,27761.125,0
+USBC.US,D,20240715,000000,18.4,18.6,16.96,17.28,4461.925,0
+USBC.US,D,20240716,000000,17.2,17.284,16.5,16.98,2902.55,0
+USBC.US,D,20240717,000000,16.488,17.592,16.488,16.98,1023.275,0
+USBC.US,D,20240718,000000,17.2,17.44,16.4,16.4,3367.6,0
+USBC.US,D,20240719,000000,16.4,17.25172,16.16,16.16,3662.475,0
+USBC.US,D,20240722,000000,17.6,17.6,15.68,16.48,3680.725,0
+USBC.US,D,20240723,000000,16.336,16.336,15.24,15.776,3127.7,0
+USBC.US,D,20240724,000000,16.004,16.336,14.152,14.48,11668.05,0
+USBC.US,D,20240725,000000,14.44,15.6,14.44,14.808,2505.45,0
+USBC.US,D,20240726,000000,14.764,14.912,14.1,14.88,4479.8,0
+USBC.US,D,20240729,000000,16,16.336,13.448,13.58,12739.325,0
+USBC.US,D,20240730,000000,14,14,12.4,12.632,7267.775,0
+USBC.US,D,20240731,000000,13,13.56,12.004,12.212,7919.55,0
+USBC.US,D,20240801,000000,12.396,14.4,12.244,13.04,8575.7,0
+USBC.US,D,20240802,000000,12.8,13.6,12.8,13.388,3069.7,0
+USBC.US,D,20240805,000000,13.332,13.376,12.192,12.596,5879.25,0
+USBC.US,D,20240806,000000,12.92,12.92,12.4,12.636,6376,0
+USBC.US,D,20240807,000000,12.764,12.764,11.2,11.204,29650.5,0
+USBC.US,D,20240808,000000,10.048,11.2,9.384,11.12,92248.8,0
+USBC.US,D,20240809,000000,11.552,11.74,10.8,11.358,11830.725,0
+USBC.US,D,20240812,000000,11.692,12.64,11.6,11.804,8242.35,0
+USBC.US,D,20240813,000000,12.8,15.8,12.4,14.4,28581.525,0
+USBC.US,D,20240814,000000,14.4,14.4,12.2,13.124,10173.6,0
+USBC.US,D,20240815,000000,14.26,14.26,12.16,12.38,6524.025,0
+USBC.US,D,20240816,000000,11.6,12.784,11.556,11.92,12527.05,0
+USBC.US,D,20240819,000000,11.856,12.4,11.856,12.396,6784.9,0
+USBC.US,D,20240820,000000,12.276,12.276,11.24,12,12919.15,0
+USBC.US,D,20240821,000000,11.7,12,11.40564,12,8080.075,0
+USBC.US,D,20240822,000000,11.996,12.788,11.612,12.72,6413.275,0
+USBC.US,D,20240823,000000,12.788,13.6,12.004,13.6,2536.525,0
+USBC.US,D,20240826,000000,13.6,13.6,12.136,12.396,7878.375,0
+USBC.US,D,20240827,000000,12.4,13.4,12,12.644,5527.95,0
+USBC.US,D,20240828,000000,12.8,12.8,11.8,11.92,4927.025,0
+USBC.US,D,20240829,000000,12,12,11.6,11.896,4192.25,0
+USBC.US,D,20240830,000000,11.64,11.9,11.2,11.628,4539.85,0
+USBC.US,D,20240903,000000,11.6,11.96,11.2,11.32,4507.875,0
+USBC.US,D,20240904,000000,11.24,11.56,11,11.072,4287.575,0
+USBC.US,D,20240905,000000,11.76,11.76,10.864,10.864,1602.95,0
+USBC.US,D,20240906,000000,10.8,11.19596,10.4,10.72,6822.9,0
+USBC.US,D,20240909,000000,11.28,11.28,10.796,11.024,6546.425,0
+USBC.US,D,20240910,000000,11.2,11.59196,11.2,11.444,3004.625,0
+USBC.US,D,20240911,000000,11.76,12,11.4,11.96,3152,0
+USBC.US,D,20240912,000000,11.99996,12,11.36,12,2212.125,0
+USBC.US,D,20240913,000000,12,12,11.56,11.816,2361.55,0
+USBC.US,D,20240916,000000,11.7,12,11.7,11.816,1747.75,0
+USBC.US,D,20240917,000000,11.8,12,11.604,11.64,1407.2,0
+USBC.US,D,20240918,000000,11.88,11.904,11.2,11.2,5473.3,0
+USBC.US,D,20240919,000000,11.908,11.908,11.2,11.2,10903.075,0
+USBC.US,D,20240920,000000,11.52,11.52,10.6,10.976,17230.8,0
+USBC.US,D,20240923,000000,11.32,11.896,10.6,10.6,2431.75,0
+USBC.US,D,20240924,000000,11.12,11.384,10.6,10.6,2338.575,0
+USBC.US,D,20240925,000000,10.8,10.868,10.548,10.864,5921.4,0
+USBC.US,D,20240926,000000,10.72,11.416,10.72,11.416,11326.4,0
+USBC.US,D,20240927,000000,11,12.8,11,12.8,12180.45,0
+USBC.US,D,20240930,000000,12.804,13.024,10.8,11.456,5794.075,0
+USBC.US,D,20241001,000000,11.2,11.548,10.8,11.444,6127.95,0
+USBC.US,D,20241002,000000,11.6,12,10.836,11.328,8073.3,0
+USBC.US,D,20241003,000000,11.044,12,10.4,10.8,7027.125,0
+USBC.US,D,20241004,000000,10.824,11.632,10.508,10.796,7074.575,0
+USBC.US,D,20241007,000000,10.86,10.884,10.04,10.28,12225.25,0
+USBC.US,D,20241008,000000,10.28,10.792,10.128,10.4,6113.6,0
+USBC.US,D,20241009,000000,10.4,10.4,9.76,9.896,17354.7,0
+USBC.US,D,20241010,000000,9.896,10.124,9.404,9.68,15246.75,0
+USBC.US,D,20241011,000000,9.6,9.66796,9.04,9.164,10281.475,0
+USBC.US,D,20241014,000000,9.164,9.164,8.42,8.62,7824.225,0
+USBC.US,D,20241015,000000,8.62,8.62,7.28,8.16,24220.525,0
+USBC.US,D,20241016,000000,8.16,9.2,7.944,8.396,8035.425,0
+USBC.US,D,20241017,000000,8.396,8.964,8.2,8.32,6003.45,0
+USBC.US,D,20241018,000000,8.32,8.4,7.488,7.768,24758.8,0
+USBC.US,D,20241021,000000,7.768,7.88,7.504,7.8,13189.5,0
+USBC.US,D,20241022,000000,8,8.68,7.664,8.68,30970.775,0
+USBC.US,D,20241023,000000,9.24,9.24,8.168,8.196,11124.575,0
+USBC.US,D,20241024,000000,8.08,8.196,7.672,7.96,13976.175,0
+USBC.US,D,20241025,000000,7.96,8.516,7.804,8.512,28474.4,0
+USBC.US,D,20241028,000000,8.8,8.8,7.688,8.692,8455.2,0
+USBC.US,D,20241029,000000,8.656,8.656,8.228,8.4,2639.9,0
+USBC.US,D,20241030,000000,8.4,10.2,8.24,9.712,20417.15,0
+USBC.US,D,20241031,000000,9.48,10.26,9.204,9.596,3483.075,0
+USBC.US,D,20241101,000000,9.6,9.976,8.636,8.948,5078.525,0
+USBC.US,D,20241104,000000,8.948,9.728,8.8,9.196,1476.925,0
+USBC.US,D,20241105,000000,9.928,9.928,9.28,9.36,3799.625,0
+USBC.US,D,20241106,000000,9.128,9.8,8.908,9.268,2093.55,0
+USBC.US,D,20241107,000000,8.924,9.8,8.908,9.456,2096.4,0
+USBC.US,D,20241108,000000,9.76,11.056,9.32,10,12695.575,0
+USBC.US,D,20241111,000000,9.76,10,8.92,9.852,3299.85,0
+USBC.US,D,20241112,000000,9.128,9.756,9.04,9.68,1839.55,0
+USBC.US,D,20241113,000000,9.68,9.68,9.2,9.28,1971.3,0
+USBC.US,D,20241114,000000,9.2,9.22556,8.8,8.8,2186.275,0
+USBC.US,D,20241115,000000,8.8,9.68,8.152,8.4,4496.575,0
+USBC.US,D,20241118,000000,8.48,9.68,8.2,8.772,3525.625,0
+USBC.US,D,20241119,000000,9.10264,9.36,8.816,9.18,1825.175,0
+USBC.US,D,20241120,000000,8.904,9.39196,8.904,9.208,1379.775,0
+USBC.US,D,20241121,000000,9.4,9.996,8.8,9.608,4710.45,0
+USBC.US,D,20241122,000000,9.992,10.396,9.6,9.808,4657.375,0
+USBC.US,D,20241125,000000,9.76768,10.4,9.404,9.404,8155.95,0
+USBC.US,D,20241126,000000,9.66,10.392,8.88,9.24,8163.875,0
+USBC.US,D,20241127,000000,10,10.272,9.66,9.66,9590.2,0
+USBC.US,D,20241129,000000,10,10,9.5,9.692,3736.95,0
+USBC.US,D,20241202,000000,10,10.8,9.356,9.4,10778.075,0
+USBC.US,D,20241203,000000,9.324,10.04,9.208,9.42,2609.5,0
+USBC.US,D,20241204,000000,9.604,9.99996,9.2,9.44,2071.6,0
+USBC.US,D,20241205,000000,9.248,9.596,8.452,8.624,6968.1,0
+USBC.US,D,20241206,000000,8.8,8.932,8.4,8.8,7441.45,0
+USBC.US,D,20241209,000000,8.8,9.96,8.8,9.44,12847.775,0
+USBC.US,D,20241210,000000,9.44,9.592,8.71,8.916,11317.975,0
+USBC.US,D,20241211,000000,9,10.796,8.464,10,58335.275,0
+USBC.US,D,20241212,000000,10.56,14.8,9.252,9.6,161708.65,0
+USBC.US,D,20241213,000000,7.772,9.476,7.772,8.52,34033.5,0
+USBC.US,D,20241216,000000,8.82,8.82,8.004,8.064,9684.875,0
+USBC.US,D,20241217,000000,8.02,8.02,6.824,7.524,17681.1,0
+USBC.US,D,20241218,000000,7.56,7.92,7.2,7.204,25455.2,0
+USBC.US,D,20241219,000000,7.24,7.28,6,6.052,30516.125,0
+USBC.US,D,20241220,000000,6.24,6.242,5.252,5.724,34601.1,0
+USBC.US,D,20241223,000000,5.8,6.056,5.36,5.924,12519.525,0
+USBC.US,D,20241224,000000,5.92,6.392,5.296,6.32,22909.975,0
+USBC.US,D,20241226,000000,6.4,6.796,6,6.7,19564.25,0
+USBC.US,D,20241227,000000,6.96,6.96,6.12,6.596,19831.425,0
+USBC.US,D,20241230,000000,6.6,6.64,6,6.42,18867.375,0
+USBC.US,D,20241231,000000,6.244,6.964,5.688,6.884,413275.275,0
+USBC.US,D,20250102,000000,8.572,8.708,7.2,8.048,847433.15,0
+USBC.US,D,20250103,000000,7.564,7.5996,6.908,7.392,87113.375,0
+USBC.US,D,20250106,000000,7.392,7.52,6.09204,6.272,86768.025,0
+USBC.US,D,20250107,000000,6.332,7.792,6.268,7.572,164718.025,0
+USBC.US,D,20250108,000000,7.12,7.2,6.48,6.568,51186,0
+USBC.US,D,20250110,000000,6.2,6.38,5.42,5.868,88606.25,0
+USBC.US,D,20250113,000000,5.8,5.888,5.3,5.632,30800.825,0
+USBC.US,D,20250114,000000,5.632,5.692,5.008,5.24,49687.175,0
+USBC.US,D,20250115,000000,5.30796,5.88,5.2,5.76,30645.375,0
+USBC.US,D,20250116,000000,5.96,6,5.18,5.508,39211.35,0
+USBC.US,D,20250117,000000,5.964,6.22,5.348,5.92,128420.125,0
+USBC.US,D,20250121,000000,6.084,6.156,5.02,5.356,71208.35,0
+USBC.US,D,20250122,000000,5.4,5.52,4.924,5.004,37359.4,0
+USBC.US,D,20250123,000000,5.04,5.2,4.04,4.492,52433.125,0
+USBC.US,D,20250124,000000,4.788,4.928,4.492,4.54,42906.45,0
+USBC.US,D,20250127,000000,4.6,4.8,4.08,4.38,53205.075,0
+USBC.US,D,20250128,000000,4.376,4.456,4.052,4.32,18438.65,0
+USBC.US,D,20250129,000000,4.32,4.37996,3.26,3.424,16520.975,0
+USBC.US,D,20250130,000000,2,3.396,0.96,3.156,169222,0
+USBC.US,D,20250131,000000,2.44,3.156,2.44,2.76,36696,0
+USBC.US,D,20250203,000000,2.4,2.96,2.044,2.164,66024,0
+USBC.US,D,20250204,000000,2.2,2.8,2.1,2.8,20429,0
+USBC.US,D,20250205,000000,2.92,3.636,2.684,3.34,18818,0
+USBC.US,D,20250206,000000,3.324,3.76,3.08,3.124,16426,0
+USBC.US,D,20250207,000000,3.028,3.876,3.028,3.404,14078,0
+USBC.US,D,20250210,000000,3.204,5.12,3.204,5.12,20734,0
+USBC.US,D,20250211,000000,4.54,5.58,4.22,5.4,21342,0
+USBC.US,D,20250212,000000,5.244,5.592,4.8808,4.8808,11232,0
+USBC.US,D,20250213,000000,4.84,5.2,3.68,3.68,9664,0
+USBC.US,D,20250214,000000,3.68,3.96,3.24,3.4,17650,0
+USBC.US,D,20250218,000000,3.328,3.72,2.8,3.24,8828,0
+USBC.US,D,20250219,000000,0.8702,1.95,0.55,1.45,52701,0
+USBC.US,D,20250220,000000,1.75,2.1625,1.45,2,9596,0
+USBC.US,D,20250221,000000,2.42,4.2,2.42,3.53,15885,0
+USBC.US,D,20250224,000000,3.51,3.99,2.45,3.15,7075,0
+USBC.US,D,20250225,000000,3.5,3.74,3.1328,3.4,9019,0
+USBC.US,D,20250226,000000,3.4,3.75,3.02,3.4,5491,0
+USBC.US,D,20250227,000000,3.3,3.6,3.3,3.5,3379,0
+USBC.US,D,20250228,000000,3.269,3.85,3.2,3.5475,5062,0
+USBC.US,D,20250303,000000,3.74,3.75,3.13,3.74,3577,0
+USBC.US,D,20250304,000000,3.1,3.73,3.1,3.15,2146,0
+USBC.US,D,20250305,000000,2.45,9.47,2.45,3.06,976828,0
+USBC.US,D,20250613,000000,3.28,4.25,3.08,3.28,3462086,0
+USBC.US,D,20250616,000000,3.54,4.15,3.27,3.52,2538128,0
+USBC.US,D,20250617,000000,3.72,4.45,3.54,3.9,2563008,0
+USBC.US,D,20250618,000000,3.845,4.33,3.8,3.94,1444546,0
+USBC.US,D,20250620,000000,4.055,4.15,3.35,3.59,1426481,0
+USBC.US,D,20250623,000000,3.2,3.2799,2.63,2.69,1672491,0
+USBC.US,D,20250624,000000,2.915,2.99,2.475,2.55,949970,0
+USBC.US,D,20250625,000000,2.51,2.52,2,2.04,1233984,0
+USBC.US,D,20250626,000000,2,2.2699,1.71,1.89,1237921,0
+USBC.US,D,20250627,000000,1.8999,1.8999,1.55,1.59,824962,0
+USBC.US,D,20250630,000000,1.6999,2.23,1.64,1.98,1790580,0
+USBC.US,D,20250701,000000,2.02,2.06,1.78,1.8,506511,0
+USBC.US,D,20250702,000000,1.782,2.07,1.78,1.93,399110,0
+USBC.US,D,20250703,000000,1.95,2.62,1.9307,2.45,1423925,0
+USBC.US,D,20250707,000000,2.7,3.25,2.45,2.91,2998081,0
+USBC.US,D,20250708,000000,3.095,3.98,3.05,3.69,2754253,0
+USBC.US,D,20250709,000000,3.79,3.8848,3.09,3.31,989127,0
+USBC.US,D,20250710,000000,3.3895,3.51,3.1,3.36,590087,0
+USBC.US,D,20250711,000000,3.26,3.38,3.02,3.33,356371,0
+USBC.US,D,20250714,000000,3.425,3.49,2.5,2.69,859859,0
+USBC.US,D,20250715,000000,2.62,2.7699,2.537,2.72,226328,0
+USBC.US,D,20250716,000000,2.7899,2.79,2.5,2.79,321675,0
+USBC.US,D,20250717,000000,2.79,2.9,2.51,2.65,419181,0
+USBC.US,D,20250718,000000,2.65,2.7,2.54,2.61,237790,0
+USBC.US,D,20250721,000000,2.65,2.73,2.37,2.4,322694,0
+USBC.US,D,20250722,000000,2.4099,2.5191,2.22,2.48,324702,0
+USBC.US,D,20250723,000000,2.46,2.695,2.35,2.58,380048,0
+USBC.US,D,20250724,000000,2.54,3.06,2.5063,2.86,738629,0
+USBC.US,D,20250725,000000,2.755,2.7985,2.4,2.44,514219,0
+USBC.US,D,20250728,000000,2.4985,2.6,2.47,2.54,249987,0
+USBC.US,D,20250729,000000,2.55,2.5987,2.27,2.32,282651,0
+USBC.US,D,20250730,000000,2.39,2.72,2.31,2.52,461919,0
+USBC.US,D,20250731,000000,2.6,2.82,2.56,2.76,420349,0
+USBC.US,D,20250801,000000,2.745,2.92,2.46,2.68,406895,0
+USBC.US,D,20250804,000000,2.6,2.68,2.45,2.54,138722,0
+USBC.US,D,20250805,000000,2.47,2.597,2.32,2.44,160717,0
+USBC.US,D,20250806,000000,2.4979,2.5,2.3324,2.45,465363,0
+USBC.US,D,20250807,000000,2.565,2.58,2.2,2.39,414389,0
+USBC.US,D,20250808,000000,2.4,2.44,1.76,2.22,417507,0
+USBC.US,D,20250811,000000,2.37,2.37,2.0302,2.24,324527,0
+USBC.US,D,20250812,000000,2.27,2.37,2.0801,2.12,384080,0
+USBC.US,D,20250813,000000,2.18,2.2,2,2.06,377624,0
+USBC.US,D,20250814,000000,2.13,2.17,2,2.14,612304,0
+USBC.US,D,20250815,000000,2.1,2.23,1.9211,1.94,586000,0
+USBC.US,D,20250818,000000,1.9,1.9656,1.4,1.44,1202300,0
+USBC.US,D,20250819,000000,1.45,1.465,1.12,1.15,609600,0
+USBC.US,D,20250820,000000,1.13,1.24,1.06,1.12,672000,0
+USBC.US,D,20250821,000000,1.06,1.13,1,1.06,427700,0
+USBC.US,D,20250822,000000,1.08,1.2681,1.005,1.2,1423000,0
+USBC.US,D,20250825,000000,1.375,1.5493,1.13,1.17,2112698,0
+USBC.US,D,20250826,000000,1.1986,1.2697,1.09,1.14,867470,0
+USBC.US,D,20250827,000000,1.1359,1.16,1.05,1.05,624345,0
+USBC.US,D,20250828,000000,1.05,1.08,1.02,1.02,470262,0
+USBC.US,D,20250829,000000,1.02,1.13,0.98,1.06,913396,0
+USBC.US,D,20250902,000000,1.05,1.0684,0.97,0.9861,490769,0
+USBC.US,D,20250903,000000,0.972,0.986,0.842,0.8671,902783,0
+USBC.US,D,20250904,000000,0.8671,0.8671,0.7315,0.7436,803107,0
+USBC.US,D,20250905,000000,0.72,0.95,0.7,0.8401,942592,0
+USBC.US,D,20250908,000000,0.8555,0.86,0.71,0.7148,767683,0
+USBC.US,D,20250909,000000,0.72635,0.8023,0.71,0.747,853771,0
+USBC.US,D,20250910,000000,0.78,0.8171,0.6672,0.7918,1691832,0
+USBC.US,D,20250911,000000,0.81,0.8463,0.7799,0.802,556521,0
+USBC.US,D,20250912,000000,0.8199,0.8224,0.7402,0.76,558122,0
+USBC.US,D,20250915,000000,0.76,0.7899,0.6901,0.7426,604285,0
+USBC.US,D,20250916,000000,0.7265,0.7545,0.68,0.6999,828676,0
+USBC.US,D,20250917,000000,0.72,0.8378,0.7,0.7832,1286742,0
+USBC.US,D,20250918,000000,0.8094,0.9491,0.79,0.8898,1645401,0
+USBC.US,D,20250919,000000,0.90505,0.92,0.8002,0.91,1241570,0
+USBC.US,D,20250922,000000,0.9199,0.92,0.91,0.915,338686,0
+USBC.US,D,20250923,000000,0.91,0.93,0.9001,0.91,678913,0
+USBC.US,D,20250924,000000,0.91,1.1766,0.91,1.15,2415597,0
+USBC.US,D,20250925,000000,1.12,1.36,1.11,1.29,1936252,0
+USBC.US,D,20250926,000000,1.31,1.3364,1.16,1.16,961343,0
+USBC.US,D,20250929,000000,1.25,1.37,1.2,1.35,860157,0
+USBC.US,D,20250930,000000,1.34,1.38,1.28,1.34,634104,0
+USBC.US,D,20251001,000000,1.3254,1.3254,1.24,1.26,644062,0
+USBC.US,D,20251002,000000,1.31,1.31,1.16,1.23,553656,0
+USBC.US,D,20251003,000000,1.1979,1.2,1.07,1.11,848157,0
+USBC.US,D,20251006,000000,1.11,1.12,1.05,1.1,608901,0
+USBC.US,D,20251007,000000,1.1,1.2098,1.06,1.1,577413,0
+USBC.US,D,20251008,000000,1.1,1.135,1.04,1.06,445356,0
+USBC.US,D,20251009,000000,1.04,1.04,0.9,0.94,782943,0
+USBC.US,D,20251010,000000,0.9779,1.03,0.87,0.89,752558,0
+USBC.US,D,20251013,000000,0.9566,0.96,0.8604,0.882,369114,0
+USBC.US,D,20251014,000000,0.89,0.9383,0.86,0.912,463628,0
+USBC.US,D,20251015,000000,0.9201,0.9375,0.8706,0.89,378139,0
+USBC.US,D,20251016,000000,0.8946,0.8946,0.7891,0.8091,489605,0
+USBC.US,D,20251017,000000,0.7827,0.8498,0.77,0.79,571890,0
+USBC.US,D,20251020,000000,0.81,0.9,0.8,0.869,311731,0
+USBC.US,D,20251021,000000,0.88,0.88,0.8383,0.855,241245,0
+USBC.US,D,20251022,000000,0.8556,0.8599,0.801,0.8259,225591,0
+USBC.US,D,20251023,000000,0.81,0.85,0.78001,0.8332,320014,0
+USBC.US,D,20251024,000000,0.9098,1.2899,0.884951,1.05,6794571,0
+USBC.US,D,20251027,000000,1.1,1.2,1.03,1.06,1897474,0
+USBC.US,D,20251028,000000,1.0798,1.1291,1,1.02,637392,0
+USBC.US,D,20251029,000000,1.04,1.05,0.9619,0.99,407284,0
+USBC.US,D,20251030,000000,0.9739,1.06,0.926,0.9625,448897,0
+USBC.US,D,20251031,000000,0.9625,1,0.9353,0.9807,310191,0
+USBC.US,D,20251103,000000,0.9845,0.9968,0.932,0.94,305798,0
+USBC.US,D,20251104,000000,0.9099,0.9298,0.8398,0.882,682104,0
+USBC.US,D,20251105,000000,0.8812,0.9,0.848,0.869,363259,0
+USBC.US,D,20251106,000000,0.86,0.87,0.79,0.8319,434063,0
+USBC.US,D,20251107,000000,0.82355,0.8318,0.78,0.83,285023,0
+USBC.US,D,20251110,000000,0.84,0.87,0.8115,0.8355,221867,0
+USBC.US,D,20251111,000000,0.8355,0.85,0.7999,0.85,218786,0
+USBC.US,D,20251112,000000,0.86,0.87,0.7981,0.831,220678,0
+USBC.US,D,20251113,000000,0.831,0.847,0.7319,0.7507,527318,0
+USBC.US,D,20251114,000000,0.74375,0.799,0.7302,0.7979,252565,0
+USBC.US,D,20251117,000000,0.81,0.844,0.71,0.713,375641,0
+USBC.US,D,20251118,000000,0.72,0.8316,0.72,0.813,323193,0
+USBC.US,D,20251119,000000,0.7989,0.815,0.735,0.7465,178114,0
+USBC.US,D,20251120,000000,0.7848,0.7992,0.706,0.719,282230,0
+USBC.US,D,20251121,000000,0.7143,0.749,0.7065,0.7205,175414,0
+USBC.US,D,20251124,000000,0.74245,0.7872,0.7245,0.7699,191391,0
+USBC.US,D,20251125,000000,0.7797,0.8109,0.7351,0.748,283151,0
+USBC.US,D,20251126,000000,0.767,0.8358,0.75,0.8099,425500,0
+USBC.US,D,20251128,000000,0.8499,0.87,0.8,0.81,267579,0
+USBC.US,D,20251201,000000,0.8244,0.869999,0.755,0.755,276800,0
+USBC.US,D,20251202,000000,0.7864,0.794,0.7264,0.739,283323,0
+USBC.US,D,20251203,000000,0.7587,0.8247,0.7408,0.82,350082,0
+USBC.US,D,20251204,000000,0.8059,0.912301,0.7761,0.855,367103,0
+USBC.US,D,20251205,000000,0.86,0.9,0.8007,0.85,466556,0
+USBC.US,D,20251208,000000,0.88,0.896,0.802,0.8139,505062,0
+USBC.US,D,20251209,000000,0.8201,0.8393,0.78,0.7861,257169,0
+USBC.US,D,20251210,000000,0.7945,0.8,0.754,0.76,210529,0
+USBC.US,D,20251211,000000,0.777,0.7938,0.76,0.7676,243737,0
+USBC.US,D,20251212,000000,0.7898,0.7898,0.702,0.7257,363120,0
+USBC.US,D,20251215,000000,0.7663,0.7663,0.6792,0.6833,421690,0
+USBC.US,D,20251216,000000,0.709999,0.709999,0.667,0.698,181674,0
+USBC.US,D,20251217,000000,0.71562,0.71562,0.68,0.6938,149688,0
+USBC.US,D,20251218,000000,0.6999,0.72,0.6804,0.7006,325126,0
+USBC.US,D,20251219,000000,0.7048,0.7801,0.7006,0.7529,468229,0
+USBC.US,D,20251222,000000,0.7599,0.7697,0.701,0.701,187849,0
+USBC.US,D,20251223,000000,0.705,0.738,0.6909,0.7087,161773,0
+USBC.US,D,20251224,000000,0.73,0.741628,0.6822,0.7109,107188,0
+USBC.US,D,20251226,000000,0.72,0.72,0.685,0.694,108006,0
+USBC.US,D,20251229,000000,0.6875,0.699,0.64,0.65,408710,0
+USBC.US,D,20251230,000000,0.6449,0.666625,0.61565,0.63,402836,0
+USBC.US,D,20251231,000000,0.6201,0.641,0.6021,0.6348,238178,0
+USBC.US,D,20260102,000000,0.65485,0.6624,0.6159,0.6555,161248,0
+USBC.US,D,20260105,000000,0.6725,0.6867,0.6534,0.6778,167414,0
+USBC.US,D,20260106,000000,0.6699,0.6713,0.63,0.633,230074,0
+USBC.US,D,20260107,000000,0.638,0.6448,0.6108,0.619,155552,0
+USBC.US,D,20260108,000000,0.6215,0.6405,0.58685,0.6169,288345,0
+USBC.US,D,20260109,000000,0.62,0.6358,0.5812,0.588,146659,0
+USBC.US,D,20260112,000000,0.6039,0.6099,0.5704,0.603,257044,0
+USBC.US,D,20260113,000000,0.6104,0.6104,0.5802,0.5924,83877,0
+USBC.US,D,20260114,000000,0.59,0.607499,0.581,0.5951,98455,0
+USBC.US,D,20260115,000000,0.6005,0.6009,0.5751,0.5885,157700,0
+USBC.US,D,20260116,000000,0.5803,0.595,0.563,0.5661,250816,0
+USBC.US,D,20260120,000000,0.567831,0.5773,0.5207,0.54,164356,0
+USBC.US,D,20260121,000000,0.5261,0.586699,0.5112,0.5697,164317,0
+USBC.US,D,20260122,000000,0.58,0.6198,0.58,0.5986,151911,0
+USBC.US,D,20260123,000000,0.5986,0.5986,0.5605,0.57,152555,0
+USBC.US,D,20260126,000000,0.5602,0.5973,0.56,0.565,26319465,0
+USBC.US,D,20260127,000000,0.6448,0.69,0.4713,0.6611,44094325,0
+USBC.US,D,20260128,000000,0.5699,0.6434,0.53,0.6109,2484241,0
+USBC.US,D,20260129,000000,0.57,0.58,0.52,0.5299,1707724,0
+USBC.US,D,20260130,000000,0.4885,0.5186,0.4572,0.4572,739537,0
+USBC.US,D,20260202,000000,0.45125,0.5371,0.4511,0.5053,723219,0
+USBC.US,D,20260203,000000,0.5,0.51,0.460001,0.4814,473029,0
+USBC.US,D,20260204,000000,0.4794,0.498,0.4414,0.4589,612143,0
+USBC.US,D,20260205,000000,0.47395,0.47395,0.4284,0.439,300090,0
+USBC.US,D,20260206,000000,0.4392,0.5,0.4341,0.4624,623028,0
+USBC.US,D,20260209,000000,0.47855,0.51535,0.451,0.5046,232515,0
+USBC.US,D,20260210,000000,0.5077,0.5313,0.4792,0.4805,194342,0
+USBC.US,D,20260211,000000,0.4881,0.4916,0.4365,0.459,379555,0
+USBC.US,D,20260212,000000,0.4682,0.484,0.41,0.4322,360408,0
+USBC.US,D,20260213,000000,0.4322,0.4626,0.4252,0.4413,259672,0
+USBC.US,D,20260217,000000,0.43,0.43,0.4044,0.4215,523148,0
+USBC.US,D,20260218,000000,0.436,0.4361,0.4079,0.4164,398503,0
diff --git a/daily/us/nysemkt stocks/utg.us.txt b/daily/us/nysemkt stocks/utg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7f39ede6c8621fe5b902bcc2c52178ff158fc83
--- /dev/null
+++ b/daily/us/nysemkt stocks/utg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTG.US,D,20050225,000000,8.63028,8.68045,8.60965,8.64666,164141.19102398,0
+UTG.US,D,20050228,000000,8.64125,8.68586,8.64125,8.6677,98783.571566175,0
+UTG.US,D,20050301,000000,8.6677,8.75554,8.65771,8.70691,195173.34518513,0
+UTG.US,D,20050302,000000,8.69585,8.75554,8.6677,8.69585,144251.02089893,0
+UTG.US,D,20050303,000000,8.69585,8.86411,8.68586,8.79655,166094.68987554,0
+UTG.US,D,20050304,000000,8.80672,8.85307,8.72879,8.75554,153660.18104789,0
+UTG.US,D,20050307,000000,8.75554,8.76923,8.6677,8.72879,189488.33776879,0
+UTG.US,D,20050308,000000,8.72879,8.82432,8.70691,8.7224,165664.89911152,0
+UTG.US,D,20050309,000000,8.77846,8.80672,8.70691,8.76467,177477.31470618,0
+UTG.US,D,20050310,000000,8.74077,8.83908,8.62763,8.6677,173974.88777112,0
+UTG.US,D,20050311,000000,8.62126,8.70691,8.38154,8.43884,211565.29170778,0
+UTG.US,D,20050314,000000,8.44938,8.5297,8.43884,8.49222,124143.32830897,0
+UTG.US,D,20050315,000000,8.49222,8.62126,8.49222,8.61677,138575.47098106,0
+UTG.US,D,20050316,000000,8.60965,8.6677,8.60308,8.65131,110816.66212523,0
+UTG.US,D,20050317,000000,8.65131,8.6677,8.56007,8.62763,154734.13254132,0
+UTG.US,D,20050318,000000,8.63943,8.6677,8.61677,8.66312,97049.696845849,0
+UTG.US,D,20050321,000000,8.6677,8.68045,8.5377,8.54322,106224.52119929,0
+UTG.US,D,20050322,000000,8.62126,8.66312,8.36374,8.36374,113001.34427285,0
+UTG.US,D,20050323,000000,8.40543,8.40543,8.0872,8.26897,150583.34154418,0
+UTG.US,D,20050324,000000,8.22879,8.37154,8.22879,8.30076,125886.66052776,0
+UTG.US,D,20050328,000000,8.25488,8.26544,8.12879,8.16591,98137.309170418,0
+UTG.US,D,20050329,000000,8.12879,8.22205,8.12879,8.20892,76493.298494938,0
+UTG.US,D,20050330,000000,8.12879,8.36374,8.12879,8.36374,79768.745466606,0
+UTG.US,D,20050331,000000,8.47061,8.5377,8.43884,8.49222,75402.533670878,0
+UTG.US,D,20050401,000000,8.50915,8.59773,8.47966,8.52161,78691.641473677,0
+UTG.US,D,20050404,000000,8.5555,8.62126,8.47061,8.5377,76724.48179098,0
+UTG.US,D,20050405,000000,8.60308,8.62126,8.45568,8.45919,97692.806742115,0
+UTG.US,D,20050406,000000,8.49222,8.59773,8.49222,8.56007,69718.577087703,0
+UTG.US,D,20050407,000000,8.57795,8.59773,8.53228,8.57262,73215.749856941,0
+UTG.US,D,20050408,000000,8.5925,8.60308,8.45568,8.47966,88292.053258461,0
+UTG.US,D,20050411,000000,8.44938,8.54322,8.3392,8.42999,93981.264007455,0
+UTG.US,D,20050412,000000,8.42999,8.48392,8.25488,8.47966,173106.89957779,0
+UTG.US,D,20050413,000000,8.44938,8.50915,8.44938,8.45919,91358.384430527,0
+UTG.US,D,20050414,000000,8.47061,8.49575,8.27915,8.32595,142283.86121624,0
+UTG.US,D,20050415,000000,8.24898,8.29274,8.22536,8.27915,95725.647059419,0
+UTG.US,D,20050418,000000,8.31379,8.31912,8.12879,8.17113,113212.56173877,0
+UTG.US,D,20050419,000000,8.16134,8.31912,8.14344,8.31103,90051.147974718,0
+UTG.US,D,20050420,000000,8.28838,8.43884,8.26897,8.37602,69941.353718435,0
+UTG.US,D,20050421,000000,8.37154,8.43884,8.32073,8.38154,69941.353718435,0
+UTG.US,D,20050422,000000,8.41865,8.49744,8.40543,8.42999,73652.896453096,0
+UTG.US,D,20050425,000000,8.42999,8.60308,8.42999,8.52161,109062.8215748,0
+UTG.US,D,20050426,000000,8.52161,8.59773,8.38154,8.5377,147951.00446878,0
+UTG.US,D,20050427,000000,8.58881,8.58881,8.44938,8.56007,59008.485481912,0
+UTG.US,D,20050428,000000,8.5555,8.62126,8.49222,8.59773,112117.59358206,0
+UTG.US,D,20050429,000000,8.60308,8.6677,8.5377,8.66312,109278.24237338,0
+UTG.US,D,20050502,000000,8.64125,8.66312,8.47603,8.54666,122386.33525903,0
+UTG.US,D,20050503,000000,8.5377,8.57262,8.45919,8.54666,132452.26613541,0
+UTG.US,D,20050504,000000,8.54666,8.66312,8.50915,8.64666,120862.62717148,0
+UTG.US,D,20050505,000000,8.57795,8.68586,8.52161,8.58881,145129.51742389,0
+UTG.US,D,20050506,000000,8.58251,8.6677,8.57262,8.63028,68412.391465057,0
+UTG.US,D,20050509,000000,8.67692,8.68586,8.64125,8.6677,75402.533670878,0
+UTG.US,D,20050510,000000,8.67692,8.70691,8.54322,8.67692,175281.07339376,0
+UTG.US,D,20050511,000000,8.69585,8.69585,8.57262,8.64125,134629.59245087,0
+UTG.US,D,20050512,000000,8.63943,8.68586,8.50364,8.64125,120203.75477775,0
+UTG.US,D,20050513,000000,8.66312,8.6677,8.38154,8.40543,115402.4980522,0
+UTG.US,D,20050516,000000,8.44139,8.44938,8.32948,8.32948,87637.384197393,0
+UTG.US,D,20050517,000000,8.3392,8.50915,8.31912,8.49222,139880.60577055,0
+UTG.US,D,20050518,000000,8.49222,8.63028,8.48849,8.57262,94201.938971859,0
+UTG.US,D,20050519,000000,8.51524,8.64125,8.51524,8.62126,123916.34834558,0
+UTG.US,D,20050520,000000,8.58881,8.62126,8.58251,8.58881,44154.958711122,0
+UTG.US,D,20050523,000000,8.58251,8.62126,8.51524,8.5297,118242.90009404,0
+UTG.US,D,20050524,000000,8.51524,8.60308,8.50364,8.5555,69941.353718435,0
+UTG.US,D,20050525,000000,8.56797,8.5925,8.50364,8.51524,118022.22512964,0
+UTG.US,D,20050526,000000,8.5297,8.64666,8.5297,8.64666,58353.816420841,0
+UTG.US,D,20050527,000000,8.62126,8.6677,8.53228,8.61677,93324.49328006,0
+UTG.US,D,20050531,000000,8.64125,8.70691,8.60308,8.64666,120419.17557634,0
+UTG.US,D,20050601,000000,8.69585,8.70691,8.64125,8.68586,107747.17845367,0
+UTG.US,D,20050602,000000,8.68586,8.69585,8.65771,8.68586,99875.387223399,0
+UTG.US,D,20050603,000000,8.68311,8.70691,8.64666,8.69585,100531.10711763,0
+UTG.US,D,20050606,000000,8.70691,8.72613,8.64125,8.69585,89831.523843478,0
+UTG.US,D,20050607,000000,8.68045,8.77388,8.67692,8.70691,181838.27233608,0
+UTG.US,D,20050608,000000,8.69585,8.76467,8.65771,8.75,137025.4920644,0
+UTG.US,D,20050609,000000,8.7619,8.82889,8.75554,8.76467,126979.52701816,0
+UTG.US,D,20050610,000000,8.79655,9.01257,8.79655,8.94015,142063.18625182,0
+UTG.US,D,20050613,000000,9.04426,9.0966,8.96956,9.07661,329800.83596967,0
+UTG.US,D,20050614,000000,9.07661,9.16606,9.03234,9.07374,265772.52046413,0
+UTG.US,D,20050615,000000,9.0966,9.22316,9.01257,9.03234,270795.50298725,0
+UTG.US,D,20050616,000000,9.09944,9.18032,9.03234,9.03234,233639.09314728,0
+UTG.US,D,20050617,000000,9.09944,9.22316,9.04426,9.08421,185336.49593848,0
+UTG.US,D,20050620,000000,9.08993,9.20413,8.88866,8.98077,259650.36645164,0
+UTG.US,D,20050621,000000,9.06995,9.20413,9.00306,9.09944,231454.41099964,0
+UTG.US,D,20050622,000000,9.12036,9.14133,9.049,9.11086,144032.44760085,0
+UTG.US,D,20050623,000000,9.11467,9.18889,9.01257,9.04426,149066.98928878,0
+UTG.US,D,20050624,000000,9.04426,9.1851,9.0371,9.06234,133979.12672245,0
+UTG.US,D,20050627,000000,9.01257,9.06234,8.92426,8.93158,137265.08202577,0
+UTG.US,D,20050628,000000,8.89427,9.11086,8.89427,9.11086,165887.67574225,0
+UTG.US,D,20050629,000000,9.18889,9.27455,9.14133,9.14799,154734.13254132,0
+UTG.US,D,20050630,000000,9.19461,9.30975,9.14799,9.17463,159116.1068345,0
+UTG.US,D,20050701,000000,9.17463,9.32214,9.16986,9.31356,120862.62717148,0
+UTG.US,D,20050705,000000,9.35447,9.46678,9.20413,9.22793,182051.59146835,0
+UTG.US,D,20050706,000000,9.24981,9.28312,9.14133,9.18032,180311.41174904,0
+UTG.US,D,20050707,000000,9.18032,9.30308,9.1061,9.28312,146434.65221337,0
+UTG.US,D,20050708,000000,9.31736,9.42872,9.22793,9.35447,158895.43187012,0
+UTG.US,D,20050711,000000,9.34212,9.42111,9.23268,9.23743,144251.02089893,0
+UTG.US,D,20050712,000000,9.27455,9.28978,9.23268,9.24981,113659.1658334,0
+UTG.US,D,20050713,000000,9.21269,9.3602,9.20413,9.28312,111474.48368578,0
+UTG.US,D,20050714,000000,9.26026,9.46678,9.20413,9.28312,235396.08619721,0
+UTG.US,D,20050715,000000,9.32214,9.39828,9.25456,9.28787,98137.309170418,0
+UTG.US,D,20050718,000000,9.28787,9.37923,9.22793,9.27455,95725.647059419,0
+UTG.US,D,20050719,000000,9.27455,9.3935,9.21269,9.23268,108412.35584638,0
+UTG.US,D,20050720,000000,9.29263,9.31356,9.16986,9.18889,130489.30978535,0
+UTG.US,D,20050721,000000,9.18889,9.20413,9.09944,9.1061,145790.49148395,0
+UTG.US,D,20050722,000000,9.09944,9.14133,9.05187,9.14133,185336.49593848,0
+UTG.US,D,20050725,000000,9.08041,9.16606,9.07374,9.13275,99228.073994476,0
+UTG.US,D,20050726,000000,9.08041,9.16606,9.06995,9.1061,155618.93406527,0
+UTG.US,D,20050727,000000,9.06995,9.24981,9.06995,9.15941,91139.811132449,0
+UTG.US,D,20050728,000000,9.16986,9.34592,9.16986,9.24981,130489.30978535,0
+UTG.US,D,20050729,000000,9.32214,9.55336,9.21269,9.24981,161953.35637687,0
+UTG.US,D,20050801,000000,9.27455,9.40493,9.25456,9.34592,145790.49148395,0
+UTG.US,D,20050802,000000,9.31736,9.39828,9.31736,9.35447,105347.07550748,0
+UTG.US,D,20050803,000000,9.35447,9.45629,9.34212,9.44393,91796.581859845,0
+UTG.US,D,20050804,000000,9.44393,9.47439,9.37923,9.47058,116268.3845792,0
+UTG.US,D,20050805,000000,9.40493,9.46203,9.27455,9.27455,123708.28337913,0
+UTG.US,D,20050808,000000,9.27455,9.27834,9.05187,9.05187,150804.0165086,0
+UTG.US,D,20050809,000000,9.05187,9.17463,9.03234,9.11467,140526.86816632,0
+UTG.US,D,20050810,000000,9.1851,9.27455,9.12799,9.12799,99444.545626228,0
+UTG.US,D,20050811,000000,9.05187,9.16606,9.0002,9.13657,126546.58375467,0
+UTG.US,D,20050812,000000,9.06234,9.21649,9.0371,9.13657,88513.779056031,0
+UTG.US,D,20050815,000000,9.11086,9.20413,9.09944,9.12036,104904.67474551,0
+UTG.US,D,20050816,000000,9.1061,9.20413,9.05187,9.09944,96818.513549807,0
+UTG.US,D,20050817,000000,9.07661,9.09944,8.9176,9.09944,132452.26613541,0
+UTG.US,D,20050818,000000,9.05187,9.09944,8.98077,9.02103,108412.35584638,0
+UTG.US,D,20050819,000000,9.01257,9.26026,9.01257,9.18889,93762.690709378,0
+UTG.US,D,20050822,000000,9.14799,9.20032,9.08421,9.09944,102284.94766806,0
+UTG.US,D,20050823,000000,9.13275,9.13275,9.04234,9.1061,129820.97989316,0
+UTG.US,D,20050824,000000,9.08421,9.16606,9.049,9.05187,110152.53556569,0
+UTG.US,D,20050825,000000,9.04234,9.07374,8.9667,9.02866,103383.06832427,0
+UTG.US,D,20050826,000000,9.0371,9.04426,8.96956,9.02103,56387.707571309,0
+UTG.US,D,20050829,000000,8.95357,9.06995,8.95357,9.06995,105558.29297341,0
+UTG.US,D,20050830,000000,9.13657,9.13657,8.98363,9.049,182931.13882647,0
+UTG.US,D,20050831,000000,9.05187,9.11086,9.04234,9.09944,117152.13526998,0
+UTG.US,D,20050901,000000,9.09944,9.21649,9.0966,9.20413,146212.92641581,0
+UTG.US,D,20050902,000000,9.27455,9.44393,9.20889,9.44393,94201.938971859,0
+UTG.US,D,20050906,000000,9.43727,9.44964,9.35447,9.42872,142494.02784899,0
+UTG.US,D,20050907,000000,9.42111,9.48675,9.33545,9.48675,130248.66899084,0
+UTG.US,D,20050908,000000,9.51435,9.51435,9.42111,9.46203,125886.66052776,0
+UTG.US,D,20050909,000000,9.46203,9.46678,9.38589,9.44393,79768.745466606,0
+UTG.US,D,20050912,000000,9.44393,9.51817,9.42111,9.48675,60106.606138117,0
+UTG.US,D,20050913,000000,9.48675,9.49819,9.27455,9.37447,174627.45516586,0
+UTG.US,D,20050914,000000,9.33164,9.37447,9.29263,9.34592,102724.19593055,0
+UTG.US,D,20050915,000000,9.28978,9.31356,9.26789,9.29263,67968.939869918,0
+UTG.US,D,20050916,000000,9.29263,9.31356,9.19175,9.31356,113659.1658334,0
+UTG.US,D,20050919,000000,9.31356,9.34592,9.26789,9.28312,110586.52966236,0
+UTG.US,D,20050920,000000,9.28312,9.33545,9.28312,9.29832,90477.786239234,0
+UTG.US,D,20050921,000000,9.28787,9.3069,9.11086,9.14133,93981.264007455,0
+UTG.US,D,20050922,000000,9.1061,9.12228,9.01257,9.07374,139650.47330765,0
+UTG.US,D,20050923,000000,9.01257,9.049,8.70044,8.92426,196482.68330728,0
+UTG.US,D,20050926,000000,8.92043,9.0002,8.89427,8.94593,89603.493046926,0
+UTG.US,D,20050927,000000,8.94593,8.98935,8.86411,8.88276,132013.01787292,0
+UTG.US,D,20050928,000000,8.91017,9.00781,8.89884,9.00306,50487.279356384,0
+UTG.US,D,20050929,000000,9.00781,9.08993,8.99553,9.08993,52885.280636252,0
+UTG.US,D,20050930,000000,9.06995,9.1061,9.06995,9.1061,50487.279356384,0
+UTG.US,D,20051003,000000,9.09944,9.27455,9.09944,9.25456,64479.122932829,0
+UTG.US,D,20051004,000000,9.27455,9.30308,9.16986,9.17463,78691.641473677,0
+UTG.US,D,20051005,000000,9.17463,9.17463,8.98935,9.02866,98346.42497002,0
+UTG.US,D,20051006,000000,8.92426,8.94976,8.68586,8.69044,182275.41893224,0
+UTG.US,D,20051007,000000,8.62763,8.69585,8.62763,8.67036,127424.02944645,0
+UTG.US,D,20051010,000000,8.68045,8.68045,8.39133,8.5377,176810.03564714,0
+UTG.US,D,20051011,000000,8.47061,8.58881,8.47061,8.55189,90272.873772287,0
+UTG.US,D,20051012,000000,8.49222,8.57795,8.27915,8.29274,121082.25130273,0
+UTG.US,D,20051013,000000,8.18046,8.23157,7.80458,7.99013,190149.31182885,0
+UTG.US,D,20051014,000000,7.88403,8.17113,7.88403,8.16591,177691.6846716,0
+UTG.US,D,20051017,000000,8.16591,8.26544,8.14344,8.25926,60765.47853184,0
+UTG.US,D,20051018,000000,8.28456,8.37154,8.14344,8.21785,156707.59722301,0
+UTG.US,D,20051019,000000,8.11957,8.19493,8.08557,8.19493,83704.115665164,0
+UTG.US,D,20051020,000000,8.16591,8.22536,8.04152,8.06777,96599.940251728,0
+UTG.US,D,20051021,000000,8.12879,8.36374,8.12879,8.26544,92672.976718484,0
+UTG.US,D,20051024,000000,8.22879,8.29723,8.19493,8.26544,103383.06832427,0
+UTG.US,D,20051025,000000,8.36374,8.44492,8.28838,8.32073,88075.581626711,0
+UTG.US,D,20051026,000000,8.32073,8.40285,8.22879,8.32948,93115.377480456,0
+UTG.US,D,20051027,000000,8.33404,8.40285,8.28456,8.28838,98783.571566175,0
+UTG.US,D,20051028,000000,8.25926,8.3392,8.25926,8.31379,87429.319230952,0
+UTG.US,D,20051031,000000,8.35841,8.44492,8.35841,8.43434,79992.572930503,0
+UTG.US,D,20051101,000000,8.43884,8.43884,8.29723,8.36736,88075.581626711,0
+UTG.US,D,20051102,000000,8.39133,8.51524,8.37154,8.47061,67968.939869918,0
+UTG.US,D,20051103,000000,8.42999,8.5555,8.42999,8.50364,86116.828609325,0
+UTG.US,D,20051104,000000,8.54322,8.60965,8.48392,8.57795,92882.092518086,0
+UTG.US,D,20051107,000000,8.57795,8.68045,8.57795,8.64125,91796.581859845,0
+UTG.US,D,20051108,000000,8.68045,8.7106,8.64125,8.64125,48082.973077533,0
+UTG.US,D,20051109,000000,8.60308,8.62763,8.49744,8.5297,63816.047206449,0
+UTG.US,D,20051110,000000,8.39572,8.44938,8.29723,8.39133,78893.401441133,0
+UTG.US,D,20051111,000000,8.39133,8.39133,8.23157,8.30076,81087.541087218,0
+UTG.US,D,20051114,000000,8.24898,8.30341,8.22205,8.22879,57044.478298706,0
+UTG.US,D,20051115,000000,8.12879,8.28838,8.12879,8.16591,156486.92225861,0
+UTG.US,D,20051116,000000,8.22536,8.35841,8.14344,8.35841,141638.64965364,0
+UTG.US,D,20051117,000000,8.49222,8.65771,8.44938,8.61316,123267.98428349,0
+UTG.US,D,20051118,000000,8.61677,8.62126,8.51524,8.62126,93762.690709378,0
+UTG.US,D,20051121,000000,8.76467,8.76467,8.634,8.72879,149937.07914842,0
+UTG.US,D,20051122,000000,8.68586,8.85964,8.60308,8.75554,161084.31735038,0
+UTG.US,D,20051123,000000,8.86411,9.02866,8.76467,8.94976,90919.136168044,0
+UTG.US,D,20051125,000000,8.96194,8.9667,8.68586,8.77388,53336.088063538,0
+UTG.US,D,20051128,000000,8.83251,8.83908,8.7106,8.82889,94419.461436774,0
+UTG.US,D,20051129,000000,8.9176,8.92043,8.67036,8.75,135947.3372383,0
+UTG.US,D,20051130,000000,8.72879,8.74439,8.68311,8.71509,80424.465360839,0
+UTG.US,D,20051201,000000,8.75554,8.85964,8.72879,8.85964,80875.272788123,0
+UTG.US,D,20051202,000000,8.86411,9.02866,8.84377,8.9176,88075.581626711,0
+UTG.US,D,20051205,000000,8.93635,8.98077,8.80301,8.85964,61419.096759745,0
+UTG.US,D,20051206,000000,8.88276,8.9667,8.82889,8.94593,87198.135934911,0
+UTG.US,D,20051207,000000,8.92426,8.98363,8.7619,8.84925,76926.241758438,0
+UTG.US,D,20051208,000000,8.90266,8.92043,8.70691,8.72879,71471.366804976,0
+UTG.US,D,20051209,000000,8.75554,8.81586,8.71509,8.79655,72123.934199718,0
+UTG.US,D,20051212,000000,8.79655,8.79655,8.60308,8.60308,97908.227540701,0
+UTG.US,D,20051213,000000,8.58881,8.64125,8.5377,8.60965,85459.007048765,0
+UTG.US,D,20051214,000000,8.64666,8.70691,8.64666,8.66312,83934.248128045,0
+UTG.US,D,20051215,000000,8.67692,8.70044,8.62763,8.64125,61419.096759745,0
+UTG.US,D,20051216,000000,8.62763,8.68045,8.5925,8.62126,45676.565132354,0
+UTG.US,D,20051219,000000,8.60308,8.64666,8.5377,8.56453,62294.440785218,0
+UTG.US,D,20051220,000000,8.56453,8.634,8.52161,8.52161,58802.522181799,0
+UTG.US,D,20051221,000000,8.52161,8.634,8.52161,8.58881,92882.092518086,0
+UTG.US,D,20051222,000000,8.56007,8.65131,8.56007,8.56007,86116.828609325,0
+UTG.US,D,20051223,000000,8.5377,8.62126,8.49575,8.5555,78691.641473677,0
+UTG.US,D,20051227,000000,8.52161,8.56007,8.37602,8.50364,138132.01938592,0
+UTG.US,D,20051228,000000,8.47966,8.50915,8.40979,8.44938,63376.798943966,0
+UTG.US,D,20051229,000000,8.47603,8.47603,8.34976,8.38611,114086.85493109,0
+UTG.US,D,20051230,000000,8.42999,8.42999,8.34976,8.37154,142725.21114505,0
+UTG.US,D,20060103,000000,8.36736,8.55189,8.36736,8.55189,130690.01891965,0
+UTG.US,D,20060104,000000,8.5377,8.72879,8.5377,8.72879,133757.40092489,0
+UTG.US,D,20060105,000000,8.72879,8.77846,8.70044,8.77388,136389.73800029,0
+UTG.US,D,20060106,000000,8.77388,8.77846,8.72613,8.77388,150804.0165086,0
+UTG.US,D,20060109,000000,8.75554,8.86411,8.75554,8.86411,157148.94715182,0
+UTG.US,D,20060110,000000,8.86411,8.86411,8.78397,8.80672,57044.478298706,0
+UTG.US,D,20060111,000000,8.80672,8.81586,8.7619,8.7619,65998.627687731,0
+UTG.US,D,20060112,000000,8.74439,8.76923,8.73527,8.73527,65998.627687731,0
+UTG.US,D,20060113,000000,8.74077,8.77846,8.70691,8.73527,73652.896453096,0
+UTG.US,D,20060117,000000,8.69044,8.77388,8.69044,8.73527,141194.14722532,0
+UTG.US,D,20060118,000000,8.73527,8.78397,8.69044,8.75,102946.97256129,0
+UTG.US,D,20060119,000000,8.69044,8.78397,8.69044,8.77846,166528.68397219,0
+UTG.US,D,20060120,000000,8.80301,8.82432,8.75,8.7619,140526.86816632,0
+UTG.US,D,20060123,000000,8.77846,8.86793,8.76923,8.85307,101197.3353435,0
+UTG.US,D,20060124,000000,8.86793,8.94976,8.82889,8.92426,103604.79412184,0
+UTG.US,D,20060125,000000,8.92426,8.96956,8.80301,8.85964,100975.60954593,0
+UTG.US,D,20060126,000000,8.84377,8.92426,8.82062,8.86793,100325.14381752,0
+UTG.US,D,20060127,000000,8.80672,8.95357,8.80672,8.86793,76724.48179098,0
+UTG.US,D,20060130,000000,8.86411,8.89236,8.77388,8.84377,112557.89267771,0
+UTG.US,D,20060131,000000,8.86793,8.88866,8.78397,8.79055,101844.64857243,0
+UTG.US,D,20060201,000000,8.79055,8.86793,8.78397,8.81586,87429.319230952,0
+UTG.US,D,20060202,000000,8.80301,8.83908,8.69044,8.75915,78691.641473677,0
+UTG.US,D,20060203,000000,8.63028,8.70044,8.58251,8.6677,165230.90501485,0
+UTG.US,D,20060206,000000,8.69044,8.69044,8.64666,8.65771,83934.248128045,0
+UTG.US,D,20060207,000000,8.70044,8.70044,8.60308,8.64125,71905.360901641,0
+UTG.US,D,20060208,000000,8.60308,8.65771,8.56007,8.634,84805.388820862,0
+UTG.US,D,20060209,000000,8.62126,8.72879,8.60308,8.71509,75402.533670878,0
+UTG.US,D,20060210,000000,8.69044,8.70691,8.60308,8.65771,73864.113919026,0
+UTG.US,D,20060213,000000,8.62126,8.634,8.51524,8.52523,65998.627687731,0
+UTG.US,D,20060214,000000,8.5377,8.56453,8.44492,8.56453,79332.649703616,0
+UTG.US,D,20060215,000000,8.58251,8.63943,8.5377,8.62126,71905.360901641,0
+UTG.US,D,20060216,000000,8.58251,8.6677,8.58251,8.64666,62737.892380355,0
+UTG.US,D,20060217,000000,8.68311,8.77388,8.68311,8.74077,75179.757040144,0
+UTG.US,D,20060221,000000,8.75554,8.82062,8.7106,8.74077,87854.906662306,0
+UTG.US,D,20060222,000000,8.74439,8.82062,8.74439,8.77846,124143.32830897,0
+UTG.US,D,20060223,000000,8.80301,8.91017,8.77846,8.83908,251133.36365876,0
+UTG.US,D,20060224,000000,8.89236,8.91017,8.83251,8.90266,118678.99585702,0
+UTG.US,D,20060227,000000,8.82432,8.96194,8.82432,8.95357,74517.73214693,0
+UTG.US,D,20060228,000000,8.92043,8.92426,8.80672,8.84377,117364.40356909,0
+UTG.US,D,20060301,000000,8.84377,8.88276,8.80672,8.87172,78691.641473677,0
+UTG.US,D,20060302,000000,8.88866,8.88866,8.80301,8.87638,62506.709084312,0
+UTG.US,D,20060303,000000,8.81044,8.91378,8.81044,8.89427,60534.295235797,0
+UTG.US,D,20060306,000000,8.87172,8.88866,8.69044,8.76467,97049.696845849,0
+UTG.US,D,20060307,000000,8.69585,8.75,8.68045,8.71509,105791.57793578,0
+UTG.US,D,20060308,000000,8.65131,8.69044,8.56007,8.65771,116931.46030558,0
+UTG.US,D,20060309,000000,8.65131,8.74077,8.61316,8.64666,80875.272788123,0
+UTG.US,D,20060310,000000,8.65131,8.69044,8.60965,8.64125,84585.764689621,0
+UTG.US,D,20060313,000000,8.62763,8.69044,8.5925,8.64666,136599.90463307,0
+UTG.US,D,20060314,000000,8.69044,8.76467,8.65131,8.71509,115174.46725565,0
+UTG.US,D,20060315,000000,8.74439,8.75554,8.66312,8.75554,92452.301754077,0
+UTG.US,D,20060316,000000,8.70044,8.84377,8.70044,8.77846,82627.011672234,0
+UTG.US,D,20060317,000000,8.77846,8.82062,8.70691,8.74439,76724.48179098,0
+UTG.US,D,20060320,000000,8.63943,8.76923,8.63943,8.69044,118678.99585702,0
+UTG.US,D,20060321,000000,8.70044,8.70044,8.64666,8.68586,89831.523843478,0
+UTG.US,D,20060322,000000,8.60308,8.70044,8.60308,8.70044,65575.141922706,0
+UTG.US,D,20060323,000000,8.67036,8.7106,8.61316,8.67036,73433.272321853,0
+UTG.US,D,20060324,000000,8.67036,8.72879,8.63028,8.69044,88722.894855632,0
+UTG.US,D,20060327,000000,8.63028,8.68586,8.63028,8.63028,82822.466640707,0
+UTG.US,D,20060328,000000,8.64125,8.66312,8.56453,8.60308,128081.85100701,0
+UTG.US,D,20060329,000000,8.61677,8.67692,8.56797,8.64666,86546.619373333,0
+UTG.US,D,20060330,000000,8.634,8.67692,8.59773,8.60308,78691.641473677,0
+UTG.US,D,20060331,000000,8.56453,8.64666,8.56453,8.62126,108188.52838248,0
+UTG.US,D,20060403,000000,8.62126,8.6677,8.56007,8.58881,156271.50146002,0
+UTG.US,D,20060404,000000,8.57262,8.6677,8.57262,8.62763,105347.07550748,0
+UTG.US,D,20060405,000000,8.62763,8.7106,8.59773,8.7106,163262.69449901,0
+UTG.US,D,20060406,000000,8.69044,8.74439,8.59773,8.64666,95073.079664678,0
+UTG.US,D,20060407,000000,8.60965,8.63943,8.51524,8.56007,130921.2022157,0
+UTG.US,D,20060410,000000,8.54666,8.56007,8.48849,8.50364,82398.980875681,0
+UTG.US,D,20060411,000000,8.41332,8.46624,8.34443,8.36736,144902.53746051,0
+UTG.US,D,20060412,000000,8.36736,8.39133,8.34443,8.37602,66662.754247273,0
+UTG.US,D,20060413,000000,8.37602,8.37602,8.27573,8.27573,82627.011672234,0
+UTG.US,D,20060417,000000,8.27915,8.31379,8.23748,8.27573,87637.384197393,0
+UTG.US,D,20060418,000000,8.25926,8.38154,8.25926,8.35414,140969.26892828,0
+UTG.US,D,20060419,000000,8.3392,8.42999,8.3392,8.38611,133979.12672245,0
+UTG.US,D,20060420,000000,8.38154,8.49575,8.37602,8.49222,97489.995941496,0
+UTG.US,D,20060421,000000,8.52161,8.54666,8.44492,8.47966,81514.179351734,0
+UTG.US,D,20060424,000000,8.47966,8.47966,8.3392,8.47603,163916.31272692,0
+UTG.US,D,20060425,000000,8.40543,8.44938,8.31379,8.37154,128950.8900335,0
+UTG.US,D,20060426,000000,8.40543,8.40543,8.29723,8.32948,100975.60954593,0
+UTG.US,D,20060427,000000,8.32948,8.41865,8.26544,8.36736,121305.02793347,0
+UTG.US,D,20060428,000000,8.35414,8.41332,8.34976,8.40285,131796.54624116,0
+UTG.US,D,20060501,000000,8.41332,8.47061,8.3392,8.37154,178125.67876827,0
+UTG.US,D,20060502,000000,8.37154,8.49222,8.37154,8.49222,100098.16385413,0
+UTG.US,D,20060503,000000,8.44938,8.47061,8.39133,8.44139,161723.22391398,0
+UTG.US,D,20060504,000000,8.44492,8.47603,8.39133,8.47603,167627.85546158,0
+UTG.US,D,20060505,000000,8.50915,8.60308,8.50915,8.60308,119550.13654985,0
+UTG.US,D,20060508,000000,8.60308,8.60965,8.52161,8.56007,153660.18104789,0
+UTG.US,D,20060509,000000,8.50364,8.53228,8.49575,8.51524,98137.309170418,0
+UTG.US,D,20060510,000000,8.56797,8.57795,8.49575,8.57262,176157.46825241,0
+UTG.US,D,20060511,000000,8.52523,8.52523,8.41332,8.48392,161522.51477969,0
+UTG.US,D,20060512,000000,8.48392,8.48392,8.40543,8.44139,246752.44019875,0
+UTG.US,D,20060515,000000,8.37154,8.47061,8.37154,8.42455,196269.36417502,0
+UTG.US,D,20060516,000000,8.41865,8.43434,8.38154,8.41332,75847.036099179,0
+UTG.US,D,20060517,000000,8.38154,8.38154,8.22879,8.31103,129820.97989316,0
+UTG.US,D,20060518,000000,8.29723,8.32073,8.22536,8.29274,82177.255078113,0
+UTG.US,D,20060519,000000,8.29723,8.35841,8.22879,8.3392,91358.384430527,0
+UTG.US,D,20060522,000000,8.28838,8.32595,8.2443,8.31912,105558.29297341,0
+UTG.US,D,20060523,000000,8.28456,8.32073,8.22879,8.26897,85459.007048765,0
+UTG.US,D,20060524,000000,8.26897,8.27573,8.13241,8.18569,113427.98253737,0
+UTG.US,D,20060525,000000,8.18569,8.23157,8.1521,8.22536,107747.17845367,0
+UTG.US,D,20060526,000000,8.25488,8.27573,8.21785,8.25926,112117.59358206,0
+UTG.US,D,20060530,000000,8.25926,8.26544,8.19493,8.22536,116493.26287627,0
+UTG.US,D,20060531,000000,8.25488,8.31912,8.25488,8.30341,90051.147974718,0
+UTG.US,D,20060601,000000,8.38611,8.6677,8.28838,8.39572,165014.43338311,0
+UTG.US,D,20060602,000000,8.44139,8.47966,8.42999,8.47603,93762.690709378,0
+UTG.US,D,20060605,000000,8.48392,8.51524,8.47603,8.47603,128950.8900335,0
+UTG.US,D,20060606,000000,8.44139,8.48849,8.40543,8.41865,165014.43338311,0
+UTG.US,D,20060607,000000,8.44139,8.49222,8.42455,8.42999,91578.008561769,0
+UTG.US,D,20060608,000000,8.38154,8.43434,8.3392,8.43434,67754.569904498,0
+UTG.US,D,20060609,000000,8.46624,8.48849,8.41865,8.48849,62069.562488158,0
+UTG.US,D,20060612,000000,8.44492,8.48392,8.39572,8.47603,40883.71507211,0
+UTG.US,D,20060613,000000,8.38154,8.47603,8.3392,8.39572,88513.779056031,0
+UTG.US,D,20060614,000000,8.39133,8.39133,8.25488,8.34443,77588.266651653,0
+UTG.US,D,20060615,000000,8.35414,8.43884,8.3392,8.43884,90272.873772287,0
+UTG.US,D,20060616,000000,8.43884,8.43884,8.35841,8.39572,48731.337139619,0
+UTG.US,D,20060619,000000,8.40979,8.40979,8.29723,8.36736,55730.936843914,0
+UTG.US,D,20060620,000000,8.30341,8.37154,8.30341,8.34443,78465.712343453,0
+UTG.US,D,20060621,000000,8.37154,8.41332,8.31912,8.37154,60979.848497263,0
+UTG.US,D,20060622,000000,8.37154,8.38611,8.31103,8.35841,60765.47853184,0
+UTG.US,D,20060623,000000,8.31103,8.44139,8.31103,8.34443,78240.834046392,0
+UTG.US,D,20060626,000000,8.3392,8.37602,8.30341,8.36736,154964.26500421,0
+UTG.US,D,20060627,000000,8.37154,8.44492,8.34443,8.36736,172877.81794809,0
+UTG.US,D,20060628,000000,8.40543,8.44492,8.38154,8.41865,46990.106587147,0
+UTG.US,D,20060629,000000,8.42999,8.53228,8.42999,8.53228,76275.776030023,0
+UTG.US,D,20060630,000000,8.49744,8.56797,8.47603,8.56797,86333.300241074,0
+UTG.US,D,20060703,000000,8.62763,8.77846,8.62763,8.75554,141398.00885912,0
+UTG.US,D,20060705,000000,8.75554,8.76923,8.65771,8.7619,351446.94831149,0
+UTG.US,D,20060706,000000,8.77388,8.77846,8.65771,8.71509,62737.892380355,0
+UTG.US,D,20060707,000000,8.62126,8.76923,8.62126,8.65771,92230.575956509,0
+UTG.US,D,20060710,000000,8.68311,8.74439,8.65771,8.74439,69718.577087703,0
+UTG.US,D,20060711,000000,8.73527,8.83908,8.72879,8.82889,95073.079664678,0
+UTG.US,D,20060712,000000,8.77846,8.82432,8.73527,8.75,67543.352438567,0
+UTG.US,D,20060713,000000,8.73527,8.77846,8.7106,8.75554,78465.712343453,0
+UTG.US,D,20060714,000000,8.75554,8.76467,8.68311,8.69044,80875.272788123,0
+UTG.US,D,20060717,000000,8.7106,8.72879,8.59773,8.68586,122828.73602102,0
+UTG.US,D,20060718,000000,8.67036,8.71509,8.634,8.71509,65353.416125139,0
+UTG.US,D,20060719,000000,8.7106,8.86793,8.7106,8.86793,53553.610528451,0
+UTG.US,D,20060720,000000,8.90266,8.91017,8.82889,8.86793,71471.366804976,0
+UTG.US,D,20060721,000000,8.84377,8.87638,8.82432,8.86793,71471.366804976,0
+UTG.US,D,20060724,000000,8.86411,8.91017,8.85307,8.89427,73864.113919026,0
+UTG.US,D,20060725,000000,8.91017,8.93635,8.84377,8.93635,103162.39335986,0
+UTG.US,D,20060726,000000,8.95832,9.05187,8.94015,9.05187,115174.46725565,0
+UTG.US,D,20060727,000000,9.07661,9.15466,9.05853,9.11086,249167.25480924,0
+UTG.US,D,20060728,000000,9.12799,9.17463,9.12228,9.15941,54854.541985278,0
+UTG.US,D,20060731,000000,9.16606,9.21649,9.14799,9.17463,84585.764689621,0
+UTG.US,D,20060801,000000,9.13657,9.28312,9.13657,9.28312,116931.46030558,0
+UTG.US,D,20060802,000000,9.26789,9.3069,9.24218,9.26789,126323.80712393,0
+UTG.US,D,20060803,000000,9.24218,9.29263,9.18889,9.27834,91139.811132449,0
+UTG.US,D,20060804,000000,9.29263,9.32784,9.12799,9.19461,366743.92667741,0
+UTG.US,D,20060807,000000,9.19461,9.21649,9.16606,9.19175,122386.33525903,0
+UTG.US,D,20060808,000000,9.18889,9.23743,9.15941,9.23268,138132.01938592,0
+UTG.US,D,20060809,000000,9.21649,9.28787,9.21649,9.24599,149937.07914842,0
+UTG.US,D,20060810,000000,9.24599,9.24599,9.19175,9.23743,67099.90084343,0
+UTG.US,D,20060811,000000,9.22793,9.26026,9.19461,9.22316,102284.94766806,0
+UTG.US,D,20060814,000000,9.16986,9.19175,9.08993,9.08993,66223.505984792,0
+UTG.US,D,20060815,000000,9.14133,9.21649,9.1061,9.21649,119984.13064651,0
+UTG.US,D,20060816,000000,9.21649,9.26026,9.18032,9.19461,74096.348048234,0
+UTG.US,D,20060817,000000,9.19461,9.19461,9.11086,9.15178,72994.024059371,0
+UTG.US,D,20060818,000000,9.17463,9.26026,9.15466,9.24218,70814.596077581,0
+UTG.US,D,20060821,000000,9.23743,9.30308,9.23743,9.30308,124803.25153586,0
+UTG.US,D,20060822,000000,9.30975,9.31736,9.26789,9.31356,83934.248128045,0
+UTG.US,D,20060823,000000,9.31356,9.31736,9.23743,9.24599,61419.096759745,0
+UTG.US,D,20060824,000000,9.24218,9.3069,9.21269,9.22793,55507.109380017,0
+UTG.US,D,20060825,000000,9.29263,9.31736,9.26026,9.3069,81302.961885803,0
+UTG.US,D,20060828,000000,9.23743,9.32784,9.23268,9.32784,72783.857426603,0
+UTG.US,D,20060829,000000,9.32784,9.37923,9.28787,9.37923,87637.384197393,0
+UTG.US,D,20060830,000000,9.39828,9.40493,9.23268,9.32784,163040.96870145,0
+UTG.US,D,20060831,000000,9.36971,9.52387,9.32784,9.44202,127203.35448205,0
+UTG.US,D,20060901,000000,9.46011,9.48199,9.35067,9.43158,87854.906662306,0
+UTG.US,D,20060905,000000,9.43727,9.44202,9.3069,9.35447,87429.319230952,0
+UTG.US,D,20060906,000000,9.28787,9.39828,9.26026,9.37923,200415.9518395,0
+UTG.US,D,20060907,000000,9.3069,9.40493,9.3069,9.32214,109278.24237338,0
+UTG.US,D,20060908,000000,9.3935,9.40681,9.34592,9.40493,111683.59948539,0
+UTG.US,D,20060911,000000,9.40493,9.40493,9.23743,9.33545,63163.479811709,0
+UTG.US,D,20060912,000000,9.32784,9.36971,9.23268,9.25456,139225.93670947,0
+UTG.US,D,20060913,000000,9.24599,9.31736,9.22316,9.26789,180537.34087927,0
+UTG.US,D,20060914,000000,9.26026,9.33545,9.14799,9.19461,175281.07339376,0
+UTG.US,D,20060915,000000,9.20889,9.28787,9.20413,9.28312,85239.382917523,0
+UTG.US,D,20060918,000000,9.27455,9.29832,9.15941,9.19461,88075.581626711,0
+UTG.US,D,20060919,000000,9.19461,9.25456,9.15178,9.19175,104681.89811478,0
+UTG.US,D,20060920,000000,9.17463,9.23268,9.17463,9.21649,63376.798943966,0
+UTG.US,D,20060921,000000,9.1851,9.26026,9.11086,9.16986,117152.13526998,0
+UTG.US,D,20060922,000000,9.18889,9.24218,9.16606,9.22316,64479.122932829,0
+UTG.US,D,20060925,000000,9.22316,9.42872,9.17463,9.38874,218123.54148327,0
+UTG.US,D,20060926,000000,9.33545,9.43158,9.28312,9.33545,113001.34427285,0
+UTG.US,D,20060927,000000,9.34592,9.50198,9.33545,9.44202,87637.384197393,0
+UTG.US,D,20060928,000000,9.44202,9.44202,9.3069,9.31736,99662.068091139,0
+UTG.US,D,20060929,000000,9.3602,9.37447,9.25456,9.25456,107747.17845367,0
+UTG.US,D,20061002,000000,9.26026,9.39828,9.24981,9.38589,118895.46748878,0
+UTG.US,D,20061003,000000,9.37923,9.46011,9.32784,9.44202,134419.42581811,0
+UTG.US,D,20061004,000000,9.44202,9.53338,9.44202,9.50578,269915.95562913,0
+UTG.US,D,20061005,000000,9.47914,9.55147,9.43158,9.45629,95951.576189644,0
+UTG.US,D,20061006,000000,9.45629,9.47439,9.3935,9.47439,106431.53533257,0
+UTG.US,D,20061009,000000,9.47439,9.47439,9.27834,9.36591,114749.93065746,0
+UTG.US,D,20061010,000000,9.37447,9.48675,9.36971,9.46203,80875.272788123,0
+UTG.US,D,20061011,000000,9.3935,9.46011,9.36591,9.46011,76058.253565111,0
+UTG.US,D,20061012,000000,9.47914,9.50198,9.38589,9.41921,81087.541087218,0
+UTG.US,D,20061013,000000,9.38589,9.51817,9.38589,9.45629,125448.46309845,0
+UTG.US,D,20061016,000000,9.44964,9.58953,9.44964,9.58292,89180.0072819,0
+UTG.US,D,20061017,000000,9.60188,9.64568,9.55336,9.64568,84805.388820862,0
+UTG.US,D,20061018,000000,9.65049,9.76843,9.61805,9.76277,102284.94766806,0
+UTG.US,D,20061019,000000,9.7541,9.76277,9.68188,9.70751,90696.359537311,0
+UTG.US,D,20061020,000000,9.72465,9.76277,9.68188,9.76277,89603.493046926,0
+UTG.US,D,20061023,000000,9.76843,9.83307,9.72465,9.81132,128729.16423593,0
+UTG.US,D,20061024,000000,9.74562,9.84935,9.72465,9.73414,94640.13640118,0
+UTG.US,D,20061025,000000,9.74562,9.93975,9.74562,9.93677,168511.60615235,0
+UTG.US,D,20061026,000000,9.93975,9.93975,9.83787,9.8466,110816.66212523,0
+UTG.US,D,20061027,000000,9.85306,9.88079,9.81778,9.85306,75621.106968955,0
+UTG.US,D,20061030,000000,9.85786,9.89698,9.80161,9.80936,93324.49328006,0
+UTG.US,D,20061031,000000,9.82269,9.90074,9.81778,9.85306,101197.3353435,0
+UTG.US,D,20061101,000000,9.87694,9.98069,9.85306,9.96161,137265.08202577,0
+UTG.US,D,20061102,000000,9.89698,9.93677,9.75041,9.87694,120419.17557634,0
+UTG.US,D,20061103,000000,9.85306,9.86277,9.72465,9.78548,114749.93065746,0
+UTG.US,D,20061106,000000,9.78276,9.82846,9.7418,9.76277,110586.52966236,0
+UTG.US,D,20061107,000000,9.78548,9.83307,9.7541,9.82269,136599.90463307,0
+UTG.US,D,20061108,000000,9.82269,9.87694,9.77417,9.83787,109937.1147671,0
+UTG.US,D,20061109,000000,9.80936,9.86649,9.80936,9.82846,76926.241758438,0
+UTG.US,D,20061110,000000,9.82846,9.96161,9.82846,9.96161,107325.79435498,0
+UTG.US,D,20061113,000000,9.92749,9.97016,9.75041,9.78548,120203.75477775,0
+UTG.US,D,20061114,000000,9.80936,9.87694,9.78276,9.80936,113212.56173877,0
+UTG.US,D,20061115,000000,9.81132,9.87209,9.75896,9.82269,117364.40356909,0
+UTG.US,D,20061116,000000,9.80936,9.92058,9.80936,9.87694,95284.29713061,0
+UTG.US,D,20061117,000000,9.87694,9.88543,9.83787,9.88079,55300.095246742,0
+UTG.US,D,20061120,000000,9.88543,9.95496,9.82846,9.87694,75847.036099179,0
+UTG.US,D,20061121,000000,9.87694,9.89313,9.7961,9.83307,124143.32830897,0
+UTG.US,D,20061122,000000,9.83787,10.0188,9.82846,9.98069,150362.66657979,0
+UTG.US,D,20061124,000000,9.97016,9.97404,9.95784,9.97404,43274.36051983,0
+UTG.US,D,20061127,000000,10.0188,10.0188,9.69616,9.89698,206749.32331794,0
+UTG.US,D,20061128,000000,9.92058,9.97781,9.90074,9.94542,199975.65274385,0
+UTG.US,D,20061129,000000,9.99679,10.0996,9.93213,10.0188,210255.95358564,0
+UTG.US,D,20061130,000000,10.0415,10.0996,9.97404,10.0606,149937.07914842,0
+UTG.US,D,20061201,000000,10.0606,10.2527,10.0253,10.1586,137474.19782536,0
+UTG.US,D,20061204,000000,10.2975,10.3404,10.2243,10.3252,182051.59146835,0
+UTG.US,D,20061205,000000,10.4193,10.4193,10.3252,10.3252,168295.13452059,0
+UTG.US,D,20061206,000000,10.3593,10.4544,10.3289,10.3814,170907.5057659,0
+UTG.US,D,20061207,000000,10.4392,10.4451,10.2767,10.2871,217254.50245678,0
+UTG.US,D,20061208,000000,10.2832,10.2832,10.1281,10.1425,182715.7180279,0
+UTG.US,D,20061211,000000,10.2975,10.4421,10.2975,10.3946,225552.93195157,0
+UTG.US,D,20061212,000000,10.4451,10.5327,10.3814,10.5013,228828.37892324,0
+UTG.US,D,20061213,000000,10.5269,10.5982,10.4508,10.4508,207642.53150719,0
+UTG.US,D,20061214,000000,10.4716,10.4832,10.4241,10.4241,114086.85493109,0
+UTG.US,D,20061215,000000,10.4392,10.6878,10.4269,10.6878,189714.26689902,0
+UTG.US,D,20061218,000000,10.6649,10.9694,10.6649,10.6878,98783.571566175,0
+UTG.US,D,20061219,000000,10.7533,10.7687,10.5888,10.6924,132881.00606625,0
+UTG.US,D,20061220,000000,10.7218,10.9267,10.6402,10.7183,120419.17557634,0
+UTG.US,D,20061221,000000,10.763,10.7904,10.6878,10.763,133757.40092489,0
+UTG.US,D,20061222,000000,10.7992,10.7992,10.7114,10.7419,66662.754247273,0
+UTG.US,D,20061226,000000,10.7114,10.7687,10.66,10.7687,52237.967407331,0
+UTG.US,D,20061227,000000,10.7144,10.7992,10.6687,10.7477,79332.649703616,0
+UTG.US,D,20061228,000000,10.7419,10.7687,10.66,10.6744,72343.558330959,0
+UTG.US,D,20061229,000000,10.6878,10.7085,10.5506,10.6143,78893.401441133,0
+UTG.US,D,20070103,000000,10.5107,10.682,10.5107,10.6354,165887.67574225,0
+UTG.US,D,20070104,000000,10.66,10.7353,10.6241,10.6402,114969.55478869,0
+UTG.US,D,20070105,000000,10.6241,10.66,10.3869,10.4098,131577.97294309,0
+UTG.US,D,20070108,000000,10.3547,10.4859,10.3175,10.4774,152121.76129604,0
+UTG.US,D,20070109,000000,10.4328,10.4736,10.3091,10.3346,212442.73739958,0
+UTG.US,D,20070110,000000,10.3346,10.3346,10.0863,10.2375,199325.18701544,0
+UTG.US,D,20070111,000000,10.2309,10.345,10.2092,10.2527,144685.0149956,0
+UTG.US,D,20070112,000000,10.2719,10.3346,10.2072,10.2719,134206.10668583,0
+UTG.US,D,20070116,000000,10.2204,10.4041,10.2204,10.4041,123049.41098542,0
+UTG.US,D,20070117,000000,10.2567,10.369,10.2567,10.2871,149262.44425725,0
+UTG.US,D,20070118,000000,10.2871,10.3814,10.2072,10.2375,176157.46825241,0
+UTG.US,D,20070119,000000,10.2871,10.3346,10.2092,10.2481,140526.86816632,0
+UTG.US,D,20070122,000000,10.2767,10.3289,10.1995,10.2138,167627.85546158,0
+UTG.US,D,20070123,000000,10.2938,10.2975,10.2375,10.2527,91139.811132449,0
+UTG.US,D,20070124,000000,10.2938,10.369,10.2938,10.3346,104681.89811478,0
+UTG.US,D,20070125,000000,10.369,10.5107,10.3252,10.3547,142938.53027729,0
+UTG.US,D,20070126,000000,10.2567,10.4679,10.2567,10.4392,104036.68655218,0
+UTG.US,D,20070129,000000,10.4544,10.5612,10.3289,10.5107,130248.66899084,0
+UTG.US,D,20070130,000000,10.4508,10.6079,10.4098,10.5107,163482.31863024,0
+UTG.US,D,20070131,000000,10.5764,10.5811,10.3946,10.4451,102066.37436999,0
+UTG.US,D,20070201,000000,10.4859,10.7344,10.4451,10.7344,53553.610528451,0
+UTG.US,D,20070202,000000,10.6241,10.781,10.6079,10.763,70597.073612665,0
+UTG.US,D,20070205,000000,10.763,10.86,10.7144,10.7992,64676.679567628,0
+UTG.US,D,20070206,000000,10.7944,11.1313,10.7944,10.9608,100098.16385413,0
+UTG.US,D,20070207,000000,10.9323,11.0416,10.8772,10.996,84361.937225722,0
+UTG.US,D,20070208,000000,10.996,11.0627,10.9866,11.0075,117794.19433308,0
+UTG.US,D,20070209,000000,10.996,11.1313,10.9931,10.9931,84585.764689621,0
+UTG.US,D,20070212,000000,10.996,11.0789,10.7992,10.8541,123286.89928045,0
+UTG.US,D,20070213,000000,10.7992,10.996,10.7992,10.8772,80424.465360839,0
+UTG.US,D,20070214,000000,10.8018,10.9217,10.7839,10.7857,81962.885112691,0
+UTG.US,D,20070215,000000,10.7687,10.7839,10.6477,10.6554,78465.712343453,0
+UTG.US,D,20070216,000000,10.6402,10.6878,10.601,10.6554,96173.301987212,0
+UTG.US,D,20070220,000000,10.6506,10.763,10.6477,10.7049,130489.30978535,0
+UTG.US,D,20070221,000000,10.7049,10.7561,10.601,10.6241,102504.5717993,0
+UTG.US,D,20070222,000000,10.6079,10.682,10.5659,10.6241,80650.394491064,0
+UTG.US,D,20070223,000000,10.5687,10.7904,10.5687,10.7904,75402.533670878,0
+UTG.US,D,20070226,000000,11.0075,11.1882,10.8248,10.996,201288.1433655,0
+UTG.US,D,20070227,000000,10.9808,11.0007,10.6477,10.7344,169388.00101099,0
+UTG.US,D,20070228,000000,10.8884,10.8884,10.7114,10.8438,114749.93065746,0
+UTG.US,D,20070301,000000,10.7344,10.837,10.6744,10.7752,82398.980875681,0
+UTG.US,D,20070302,000000,10.7561,10.7561,10.5555,10.6143,78465.712343453,0
+UTG.US,D,20070305,000000,10.5659,10.6143,10.3404,10.3642,104036.68655218,0
+UTG.US,D,20070306,000000,10.3346,10.4736,10.3346,10.4508,88075.581626711,0
+UTG.US,D,20070307,000000,10.4544,10.5059,10.4421,10.5059,70597.073612665,0
+UTG.US,D,20070308,000000,10.5059,10.6241,10.5013,10.5811,69718.577087703,0
+UTG.US,D,20070309,000000,10.5734,10.5734,10.4451,10.4451,74307.565514163,0
+UTG.US,D,20070312,000000,10.4508,10.5659,10.4392,10.5107,67968.939869918,0
+UTG.US,D,20070313,000000,10.5373,10.6477,10.4098,10.5107,85459.007048765,0
+UTG.US,D,20070314,000000,10.522,10.522,10.3346,10.3869,49610.884497746,0
+UTG.US,D,20070315,000000,10.3547,10.5659,10.3547,10.5659,95284.29713061,0
+UTG.US,D,20070316,000000,10.5612,10.6241,10.5107,10.5811,49178.992067412,0
+UTG.US,D,20070319,000000,10.5659,10.818,10.522,10.7477,86771.497670394,0
+UTG.US,D,20070320,000000,10.6924,10.8018,10.605,10.6982,106872.88526136,0
+UTG.US,D,20070321,000000,10.6649,10.8742,10.605,10.8742,126546.58375467,0
+UTG.US,D,20070322,000000,10.8486,10.996,10.8438,10.9494,102066.37436999,0
+UTG.US,D,20070323,000000,11.0189,11.0189,10.8115,10.8772,117364.40356909,0
+UTG.US,D,20070326,000000,10.837,10.9179,10.7904,10.9179,114749.93065746,0
+UTG.US,D,20070327,000000,10.8772,10.9541,10.8438,10.9267,70158.876183348,0
+UTG.US,D,20070328,000000,10.8438,10.9608,10.8438,10.9447,71687.838436726,0
+UTG.US,D,20070329,000000,10.9741,11.0351,10.837,10.9017,70814.596077581,0
+UTG.US,D,20070330,000000,10.9179,11.0227,10.8772,10.9884,61199.472628504,0
+UTG.US,D,20070402,000000,10.9866,11.2167,10.9866,11.1911,79768.745466606,0
+UTG.US,D,20070403,000000,11.2063,11.3053,11.1501,11.2063,86116.828609325,0
+UTG.US,D,20070404,000000,11.2435,11.2842,11.2016,11.272,80650.394491064,0
+UTG.US,D,20070405,000000,11.2798,11.331,11.2167,11.2644,80424.465360839,0
+UTG.US,D,20070409,000000,11.2167,11.6012,11.2167,11.4405,121082.25130273,0
+UTG.US,D,20070410,000000,11.4405,11.5365,11.3596,11.5023,104259.46318291,0
+UTG.US,D,20070411,000000,11.4519,11.4691,11.3528,11.369,108188.52838248,0
+UTG.US,D,20070412,000000,11.3891,11.3919,11.1863,11.2644,95951.576189644,0
+UTG.US,D,20070413,000000,11.2167,11.2644,11.1465,11.2617,128729.16423593,0
+UTG.US,D,20070416,000000,11.2644,11.2921,11.1863,11.2617,72343.558330959,0
+UTG.US,D,20070417,000000,11.1721,11.3053,11.1721,11.2798,131129.26718214,0
+UTG.US,D,20070418,000000,11.2311,11.3254,11.2311,11.3073,110586.52966236,0
+UTG.US,D,20070419,000000,11.2842,11.3528,11.2644,11.2644,88722.894855632,0
+UTG.US,D,20070420,000000,11.2644,11.369,11.2435,11.3129,142494.02784899,0
+UTG.US,D,20070423,000000,11.3129,11.4385,11.3073,11.3977,123476.04924994,0
+UTG.US,D,20070424,000000,11.3977,11.4385,11.3224,11.411,100975.60954593,0
+UTG.US,D,20070425,000000,11.4243,11.5365,11.411,11.4385,145790.49148395,0
+UTG.US,D,20070426,000000,11.4595,11.5242,11.4405,11.4985,112781.72014161,0
+UTG.US,D,20070427,000000,11.4595,11.5157,11.4243,11.5071,154964.26500421,0
+UTG.US,D,20070430,000000,11.4691,11.5936,11.3977,11.3977,153227.2377844,0
+UTG.US,D,20070501,000000,11.3977,11.4832,11.3919,11.4785,126979.52701816,0
+UTG.US,D,20070502,000000,11.4785,11.5242,11.4405,11.5157,97049.696845849,0
+UTG.US,D,20070503,000000,11.4832,11.5936,11.4832,11.5814,96599.940251728,0
+UTG.US,D,20070504,000000,11.4832,11.5851,11.4405,11.5403,154522.91507541,0
+UTG.US,D,20070507,000000,11.5365,11.6593,11.5365,11.5976,297685.27281658,0
+UTG.US,D,20070508,000000,11.5727,11.5976,11.4691,11.5441,110365.85469795,0
+UTG.US,D,20070509,000000,11.5242,11.5814,11.5242,11.5556,60326.230269358,0
+UTG.US,D,20070510,000000,11.4985,11.5936,11.4376,11.4385,89180.0072819,0
+UTG.US,D,20070511,000000,11.4243,11.4832,11.3528,11.4471,182275.41893224,0
+UTG.US,D,20070514,000000,11.4832,11.4832,11.4204,11.4519,119550.13654985,0
+UTG.US,D,20070515,000000,11.4623,11.5727,11.4385,11.4385,173541.94450761,0
+UTG.US,D,20070516,000000,11.4385,11.5851,11.4385,11.5814,238665.22816989,0
+UTG.US,D,20070517,000000,11.5508,11.5889,11.4405,11.5689,114969.55478869,0
+UTG.US,D,20070518,000000,11.5642,11.6593,11.5603,11.6488,129602.40659508,0
+UTG.US,D,20070521,000000,11.6441,11.745,11.6441,11.7154,124478.54408824,0
+UTG.US,D,20070522,000000,11.7213,11.8163,11.6118,11.6918,138132.01938592,0
+UTG.US,D,20070523,000000,11.7213,11.8096,11.5365,11.5976,168511.60615235,0
+UTG.US,D,20070524,000000,11.6364,11.6688,11.3653,11.4184,230586.42280633,0
+UTG.US,D,20070525,000000,11.4595,11.4985,11.2959,11.4033,180311.41174904,0
+UTG.US,D,20070529,000000,11.4033,11.607,11.3653,11.4471,149711.1500182,0
+UTG.US,D,20070530,000000,11.4566,11.6317,11.3977,11.6317,136825.83376328,0
+UTG.US,D,20070531,000000,11.6118,11.6593,11.5689,11.5936,126752.54705477,0
+UTG.US,D,20070601,000000,11.5889,11.6488,11.488,11.5642,124359.79994072,0
+UTG.US,D,20070604,000000,11.5936,11.5936,11.4519,11.5689,177038.06644369,0
+UTG.US,D,20070605,000000,11.5403,11.5689,11.3767,11.4519,207196.97824573,0
+UTG.US,D,20070606,000000,11.4184,11.4184,11.1959,11.2482,926024.6581319,0
+UTG.US,D,20070607,000000,11.1911,11.2245,10.9323,10.9379,356687.45329951,0
+UTG.US,D,20070608,000000,10.8666,11.0416,10.8438,11.0274,139880.60577055,0
+UTG.US,D,20070611,000000,10.9884,11.2167,10.9884,11.153,113212.56173877,0
+UTG.US,D,20070612,000000,11.1303,11.1303,10.9323,10.9608,176596.71651489,0
+UTG.US,D,20070613,000000,10.9494,11.1501,10.9379,11.0485,164790.60591922,0
+UTG.US,D,20070614,000000,11.0445,11.2617,11.0445,11.1159,117364.40356909,0
+UTG.US,D,20070615,000000,11.153,11.3129,11.153,11.2348,159986.19669416,0
+UTG.US,D,20070618,000000,11.2549,11.2842,11.1102,11.1863,90272.873772287,0
+UTG.US,D,20070619,000000,11.1313,11.2959,11.1102,11.1816,118459.37172578,0
+UTG.US,D,20070620,000000,11.2245,11.2549,10.6878,10.86,83704.115665164,0
+UTG.US,D,20070621,000000,10.8884,11.1501,10.8742,11.0007,258552.24579543,0
+UTG.US,D,20070622,000000,10.9608,11.0313,10.8332,10.9267,121509.94040039,0
+UTG.US,D,20070625,000000,10.9188,11.0854,10.8666,10.9179,179430.81355775,0
+UTG.US,D,20070626,000000,10.9075,11.0541,10.8248,10.8286,214623.21621453,0
+UTG.US,D,20070627,000000,10.7857,11.0445,10.7857,11.0274,137474.19782536,0
+UTG.US,D,20070628,000000,11.0416,11.1721,11.0075,11.1074,267737.5784805,0
+UTG.US,D,20070629,000000,11.1264,11.2245,11.0445,11.0684,122828.73602102,0
+UTG.US,D,20070702,000000,11.1501,11.3453,11.1074,11.3453,79332.649703616,0
+UTG.US,D,20070703,000000,11.3053,11.4595,11.3053,11.369,440618.54892808,0
+UTG.US,D,20070705,000000,11.3891,11.4385,11.2872,11.3482,96599.940251728,0
+UTG.US,D,20070706,000000,11.3254,11.369,11.2644,11.3482,65792.66438762,0
+UTG.US,D,20070709,000000,11.3348,11.4062,11.3224,11.3825,73215.749856941,0
+UTG.US,D,20070710,000000,11.2798,11.369,11.2348,11.272,114749.93065746,0
+UTG.US,D,20070711,000000,11.1721,11.2245,11.1501,11.1787,68412.391465057,0
+UTG.US,D,20070712,000000,11.1787,11.3825,11.1626,11.3528,106872.88526136,0
+UTG.US,D,20070713,000000,11.3482,11.4785,11.2644,11.4566,113659.1658334,0
+UTG.US,D,20070716,000000,11.4243,11.4595,11.2959,11.331,72562.131629036,0
+UTG.US,D,20070717,000000,11.2842,11.3224,11.2644,11.2842,101636.58360599,0
+UTG.US,D,20070718,000000,11.2167,11.3004,11.2167,11.2798,78038.023245773,0
+UTG.US,D,20070719,000000,11.3254,11.4566,11.3254,11.4385,116696.07367689,0
+UTG.US,D,20070720,000000,11.4405,11.4595,11.2842,11.2872,98137.309170418,0
+UTG.US,D,20070723,000000,11.3254,11.4385,11.3254,11.411,159986.19669416,0
+UTG.US,D,20070724,000000,11.3482,11.4033,11.0227,11.0416,123916.34834558,0
+UTG.US,D,20070725,000000,11.0568,11.1673,10.9419,11.1264,180537.34087927,0
+UTG.US,D,20070726,000000,10.7904,11.0541,10.6241,10.7904,133113.24019546,0
+UTG.US,D,20070727,000000,10.6402,10.7857,10.5734,10.6506,167627.85546158,0
+UTG.US,D,20070730,000000,10.6878,10.6878,10.4736,10.6506,434494.29324925,0
+UTG.US,D,20070731,000000,10.6687,10.8286,10.6687,10.682,83064.158268388,0
+UTG.US,D,20070801,000000,10.6477,10.7992,10.605,10.7839,115617.91885078,0
+UTG.US,D,20070802,000000,10.7839,10.9267,10.781,10.8332,99444.545626228,0
+UTG.US,D,20070803,000000,10.8056,10.8772,10.5849,10.5849,84147.567260301,0
+UTG.US,D,20070806,000000,10.5734,10.601,10.1633,10.5888,167627.85546158,0
+UTG.US,D,20070807,000000,10.4774,10.8018,10.4774,10.7752,106224.52119929,0
+UTG.US,D,20070808,000000,10.8018,11.0132,10.7752,10.8952,92230.575956509,0
+UTG.US,D,20070809,000000,10.6477,10.86,10.4328,10.6744,191675.12158274,0
+UTG.US,D,20070810,000000,10.5659,10.6402,10.369,10.522,217458.36409056,0
+UTG.US,D,20070813,000000,10.5373,10.6354,10.522,10.5431,136389.73800029,0
+UTG.US,D,20070814,000000,10.522,10.5327,10.3404,10.3404,103162.39335986,0
+UTG.US,D,20070815,000000,10.3052,10.349,9.98348,9.99679,223147.57483956,0
+UTG.US,D,20070816,000000,9.80936,9.94542,9.3069,9.78548,373295.87145391,0
+UTG.US,D,20070817,000000,10.2719,10.4355,9.67513,10.1176,117794.19433308,0
+UTG.US,D,20070820,000000,10.2527,10.4241,10.1995,10.3404,188815.80454394,0
+UTG.US,D,20070821,000000,10.3033,10.4508,10.3033,10.4392,80875.272788123,0
+UTG.US,D,20070822,000000,10.4679,10.5849,10.4508,10.5659,144032.44760085,0
+UTG.US,D,20070823,000000,10.601,10.6878,10.5431,10.6079,69507.359621772,0
+UTG.US,D,20070824,000000,10.6477,10.7839,10.6079,10.7218,53336.088063538,0
+UTG.US,D,20070827,000000,10.6982,10.6982,10.5612,10.5811,190149.31182885,0
+UTG.US,D,20070828,000000,10.5659,10.5659,10.3814,10.3814,82627.011672234,0
+UTG.US,D,20070829,000000,10.4098,10.5811,10.4098,10.5764,78465.712343453,0
+UTG.US,D,20070830,000000,10.5327,10.682,10.5107,10.66,159986.19669416,0
+UTG.US,D,20070831,000000,10.7344,10.781,10.66,10.7218,128502.18427255,0
+UTG.US,D,20070904,000000,10.7839,10.8666,10.7839,10.86,90051.147974718,0
+UTG.US,D,20070905,000000,10.8248,10.8248,10.7419,10.7839,50704.801821298,0
+UTG.US,D,20070906,000000,10.818,10.8248,10.7085,10.7944,66875.02254637,0
+UTG.US,D,20070907,000000,10.763,10.763,10.605,10.6258,62506.709084312,0
+UTG.US,D,20070910,000000,10.6477,10.7344,10.5659,10.6924,93546.219077629,0
+UTG.US,D,20070911,000000,10.7144,10.7839,10.6477,10.7561,194733.04608948,0
+UTG.US,D,20070912,000000,10.7277,10.8018,10.682,10.763,129820.97989316,0
+UTG.US,D,20070913,000000,10.8248,10.8884,10.7992,10.8248,82627.011672234,0
+UTG.US,D,20070914,000000,10.7687,10.837,10.7687,10.8056,75372.059509126,0
+UTG.US,D,20070917,000000,10.7992,10.7992,10.6878,10.6982,102504.5717993,0
+UTG.US,D,20070918,000000,10.7049,10.9419,10.7049,10.9419,96387.671952634,0
+UTG.US,D,20070919,000000,10.996,11.1313,10.996,11.096,67099.90084343,0
+UTG.US,D,20070920,000000,11.0485,11.1407,11.0485,11.1159,88075.581626711,0
+UTG.US,D,20070921,000000,11.1407,11.1882,11.1264,11.1501,64479.122932829,0
+UTG.US,D,20070924,000000,11.1721,11.2644,11.1407,11.1787,110586.52966236,0
+UTG.US,D,20070925,000000,11.1673,11.2016,11.0854,11.1159,134854.47074794,0
+UTG.US,D,20070926,000000,11.1465,11.1959,11.1407,11.1721,154119.39514049,0
+UTG.US,D,20070927,000000,11.2167,11.2549,11.1626,11.1626,305980.5498119,0
+UTG.US,D,20070928,000000,11.1911,11.1959,11.1264,11.1313,240194.19042326,0
+UTG.US,D,20071001,000000,11.1407,11.2435,11.1407,11.2063,56612.58586837,0
+UTG.US,D,20071002,000000,11.1863,11.2407,11.1863,11.2407,66662.754247273,0
+UTG.US,D,20071003,000000,11.1882,11.1882,11.1102,11.1501,74517.73214693,0
+UTG.US,D,20071004,000000,11.1863,11.1959,11.1102,11.1501,74517.73214693,0
+UTG.US,D,20071005,000000,11.1501,11.3186,11.1501,11.2872,42404.270660176,0
+UTG.US,D,20071008,000000,11.2644,11.2921,11.1721,11.2016,33222.0904746,0
+UTG.US,D,20071009,000000,11.2644,11.3528,11.2617,11.3348,42184.646528936,0
+UTG.US,D,20071010,000000,11.3254,11.4595,11.3254,11.3977,75402.533670878,0
+UTG.US,D,20071011,000000,11.3977,11.5107,11.3977,11.4062,80650.394491064,0
+UTG.US,D,20071012,000000,11.4309,11.5403,11.4243,11.4832,41957.666565548,0
+UTG.US,D,20071015,000000,11.4727,11.4832,10.837,11.2842,76275.776030023,0
+UTG.US,D,20071016,000000,11.2671,11.3186,11.2435,11.2435,41748.550765945,0
+UTG.US,D,20071017,000000,11.2644,11.4184,11.1074,11.1787,62069.562488158,0
+UTG.US,D,20071018,000000,11.1816,11.2798,11.1816,11.2407,59235.465445298,0
+UTG.US,D,20071019,000000,11.2407,11.2482,11.0684,11.1159,93324.49328006,0
+UTG.US,D,20071022,000000,11.0416,11.0627,10.9741,11.0445,71021.610210855,0
+UTG.US,D,20071023,000000,11.0627,11.1303,11.0627,11.1303,50925.476785703,0
+UTG.US,D,20071024,000000,11.1264,11.134,11.0485,11.0627,49610.884497746,0
+UTG.US,D,20071025,000000,11.1102,11.2644,11.1102,11.2435,47646.877314543,0
+UTG.US,D,20071026,000000,11.2644,11.3891,11.2644,11.369,67099.90084343,0
+UTG.US,D,20071029,000000,11.3767,11.4385,11.369,11.4385,53984.452125622,0
+UTG.US,D,20071030,000000,11.3482,11.4471,11.3482,11.4243,39129.87452167,0
+UTG.US,D,20071031,000000,11.4595,11.5689,11.4405,11.5556,43712.557949148,0
+UTG.US,D,20071101,000000,11.4909,11.5023,11.3482,11.488,72994.024059371,0
+UTG.US,D,20071102,000000,11.4519,11.5204,11.3254,11.4184,61852.040023245,0
+UTG.US,D,20071105,000000,11.3528,11.4309,11.3528,11.411,48524.323006343,0
+UTG.US,D,20071106,000000,11.4033,11.4471,11.3073,11.4062,88292.053258461,0
+UTG.US,D,20071107,000000,11.2959,11.3596,11.2407,11.2644,95284.29713061,0
+UTG.US,D,20071108,000000,11.3053,11.3453,11.1959,11.2759,98570.252433918,0
+UTG.US,D,20071109,000000,11.2842,11.2842,11.1911,11.2617,53984.452125622,0
+UTG.US,D,20071112,000000,10.996,11.2121,10.996,11.096,41748.550765945,0
+UTG.US,D,20071113,000000,11.1074,11.153,11.0274,11.1264,51144.05008378,0
+UTG.US,D,20071114,000000,11.4014,11.4014,11.0485,11.0485,91578.008561769,0
+UTG.US,D,20071115,000000,10.4632,11.0007,10.4632,10.9179,68707.675584095,0
+UTG.US,D,20071116,000000,10.7857,11.1074,10.7857,10.9267,98786.724065666,0
+UTG.US,D,20071119,000000,10.9075,10.9419,10.86,10.8666,74969.590407379,0
+UTG.US,D,20071120,000000,10.9541,11.0227,10.8772,10.996,88513.779056031,0
+UTG.US,D,20071121,000000,10.9608,10.9656,10.8018,10.8666,66439.977616542,0
+UTG.US,D,20071123,000000,10.7839,10.9217,10.7839,10.9075,27105.190627923,0
+UTG.US,D,20071126,000000,10.8884,10.9741,10.8819,10.9541,51348.962550728,0
+UTG.US,D,20071127,000000,10.9656,10.9884,10.8884,10.9323,65575.141922706,0
+UTG.US,D,20071128,000000,10.996,11.0818,10.9419,11.074,84147.567260301,0
+UTG.US,D,20071129,000000,11.1863,11.4033,10.9884,11.0789,79996.776263159,0
+UTG.US,D,20071130,000000,11.1313,11.1569,11.0445,11.1465,79553.324668021,0
+UTG.US,D,20071203,000000,11.1626,11.1959,11.1313,11.1721,84361.937225722,0
+UTG.US,D,20071204,000000,11.1407,11.3053,11.1303,11.2644,138132.01938592,0
+UTG.US,D,20071205,000000,11.369,11.4832,11.3129,11.4832,98346.42497002,0
+UTG.US,D,20071206,000000,11.4785,11.5023,11.3767,11.4243,76926.241758438,0
+UTG.US,D,20071207,000000,11.3129,11.5023,11.3129,11.4519,127855.92187678,0
+UTG.US,D,20071210,000000,11.4595,11.6593,11.4566,11.5889,113085.41092596,0
+UTG.US,D,20071211,000000,11.5242,11.5814,11.369,11.369,88513.779056031,0
+UTG.US,D,20071212,000000,11.4385,11.5157,11.1816,11.2435,67543.352438567,0
+UTG.US,D,20071213,000000,10.9124,11.5204,10.7561,11.4014,87148.746776209,0
+UTG.US,D,20071214,000000,11.3891,11.3891,11.3004,11.3129,31684.72155591,0
+UTG.US,D,20071217,000000,11.2842,11.2842,11.0568,11.1159,57044.478298706,0
+UTG.US,D,20071218,000000,11.1911,11.2435,11.1313,11.2167,60534.295235797,0
+UTG.US,D,20071219,000000,11.3224,11.3224,11.1102,11.1159,57702.299859265,0
+UTG.US,D,20071220,000000,11.1303,11.2063,11.0789,11.1407,69718.577087703,0
+UTG.US,D,20071221,000000,11.1102,11.3129,11.0684,11.2407,77801.58578391,0
+UTG.US,D,20071224,000000,11.2063,11.3348,11.1882,11.3348,37376.033971233,0
+UTG.US,D,20071226,000000,11.4204,11.4204,11.272,11.369,80210.095395416,0
+UTG.US,D,20071227,000000,11.5889,11.5889,11.3224,11.3254,87637.384197393,0
+UTG.US,D,20071228,000000,11.3767,11.4376,11.3348,11.4184,58496.729731124,0
+UTG.US,D,20071231,000000,11.6983,11.6983,11.3053,11.4033,78691.641473677,0
+UTG.US,D,20080102,000000,11.5441,11.8506,11.1787,11.3186,109062.8215748,0
+UTG.US,D,20080103,000000,11.6012,11.6012,11.2482,11.272,51224.964237395,0
+UTG.US,D,20080104,000000,10.996,11.3129,10.996,11.2167,125242.49979834,0
+UTG.US,D,20080107,000000,11.4405,11.5365,11.1787,11.2959,168959.26108014,0
+UTG.US,D,20080108,000000,11.4376,11.5204,11.2671,11.3254,172986.05376398,0
+UTG.US,D,20080109,000000,11.369,11.4471,11.2959,11.4204,316635.99809316,0
+UTG.US,D,20080110,000000,11.2311,11.5727,11.2311,11.5603,212655.00569867,0
+UTG.US,D,20080111,000000,11.1626,11.7412,11.1626,11.5814,139373.05335241,0
+UTG.US,D,20080114,000000,11.5365,11.6012,11.3254,11.3919,63464.018096565,0
+UTG.US,D,20080115,000000,11.5403,11.5403,11.2245,11.2311,75110.402051332,0
+UTG.US,D,20080116,000000,11.1102,11.1911,11.1102,11.134,76002.559407427,0
+UTG.US,D,20080117,000000,11.5309,11.5309,10.9323,10.9447,142187.18456517,0
+UTG.US,D,20080118,000000,11.2549,11.2549,10.4355,10.5888,124514.27241581,0
+UTG.US,D,20080122,000000,11.3186,11.7516,10.0415,10.1319,156553.12474793,0
+UTG.US,D,20080123,000000,9.95496,10.7561,9.73696,10.4147,231887.35426315,0
+UTG.US,D,20080124,000000,10.4832,10.6477,10.4583,10.5373,109319.22486677,0
+UTG.US,D,20080125,000000,11.1673,11.1673,10.4736,10.5734,132881.00606625,0
+UTG.US,D,20080128,000000,10.6982,10.763,10.5327,10.601,136606.20963204,0
+UTG.US,D,20080129,000000,10.7344,10.9188,10.7183,10.8332,104758.60893574,0
+UTG.US,D,20080130,000000,10.8286,10.9379,10.7561,10.818,86333.300241074,0
+UTG.US,D,20080131,000000,10.7839,10.8096,10.6982,10.8018,111451.36535618,0
+UTG.US,D,20080201,000000,10.7277,10.9541,10.7277,10.837,51410.961707394,0
+UTG.US,D,20080204,000000,10.7419,10.9379,10.6878,10.9379,48524.323006343,0
+UTG.US,D,20080205,000000,10.8952,10.8952,10.7183,10.8486,58766.793854229,0
+UTG.US,D,20080206,000000,10.8096,10.9656,10.8096,10.8495,61419.096759745,0
+UTG.US,D,20080207,000000,10.7533,10.8703,10.601,10.8541,50546.12601356,0
+UTG.US,D,20080208,000000,10.8286,10.8952,10.7085,10.8018,99562.238940575,0
+UTG.US,D,20080211,000000,10.818,10.818,10.6506,10.7183,38898.691225627,0
+UTG.US,D,20080212,000000,10.6354,10.8248,10.3175,10.7277,64036.722170854,0
+UTG.US,D,20080213,000000,10.7183,10.7687,10.4098,10.5612,80650.394491064,0
+UTG.US,D,20080214,000000,10.601,10.601,10.3404,10.345,85459.007048765,0
+UTG.US,D,20080215,000000,9.95496,10.3404,9.95496,10.1786,127756.09272624,0
+UTG.US,D,20080219,000000,10.3346,10.4269,10.2243,10.3052,80424.465360839,0
+UTG.US,D,20080220,000000,10.2527,10.4098,10.1225,10.2138,180972.3858091,0
+UTG.US,D,20080221,000000,10.2871,10.2871,9.97404,10.0825,166094.68987554,0
+UTG.US,D,20080222,000000,10.0825,10.2679,10.0063,10.2679,135355.71816706,0
+UTG.US,D,20080225,000000,10.2679,10.3175,10.1586,10.3175,118353.23757624,0
+UTG.US,D,20080226,000000,9.9645,10.4508,9.9645,10.4241,124161.19247275,0
+UTG.US,D,20080227,000000,10.2719,10.4355,10.2567,10.2871,68435.509794661,0
+UTG.US,D,20080228,000000,10.2871,10.2871,10.0149,10.0301,93981.264007455,0
+UTG.US,D,20080229,000000,10.1462,10.1462,9.85786,9.87209,119550.13654985,0
+UTG.US,D,20080303,000000,9.90735,9.9645,9.73414,9.87209,113659.1658334,0
+UTG.US,D,20080304,000000,9.98348,9.98348,9.75896,9.89313,100090.80802198,0
+UTG.US,D,20080305,000000,9.91692,9.97404,9.7961,9.90735,64314.142126107,0
+UTG.US,D,20080306,000000,9.97016,9.97016,9.72465,9.72465,66189.87932355,0
+UTG.US,D,20080307,000000,9.92058,9.93975,9.55718,9.73696,114086.85493109,0
+UTG.US,D,20080310,000000,9.72465,9.76843,9.51151,9.56859,96619.906081841,0
+UTG.US,D,20080311,000000,9.77417,9.85306,9.62761,9.84935,126517.16042608,0
+UTG.US,D,20080312,000000,9.85306,9.92749,9.78276,9.78276,78358.52736074,0
+UTG.US,D,20080313,000000,9.61239,9.75041,9.51817,9.61239,315812.14489271,0
+UTG.US,D,20080314,000000,9.6866,9.69616,9.08041,9.50198,244566.70721797,0
+UTG.US,D,20080317,000000,9.31736,9.43158,9.18889,9.36591,148077.10444845,0
+UTG.US,D,20080318,000000,9.47058,9.58005,9.43158,9.55147,120939.33799245,0
+UTG.US,D,20080319,000000,9.94542,9.94542,9.51435,9.53338,87206.54260022,0
+UTG.US,D,20080320,000000,9.45629,9.59909,9.35447,9.58292,201288.1433655,0
+UTG.US,D,20080324,000000,9.60188,9.67041,9.55336,9.61239,198451.94465629,0
+UTG.US,D,20080325,000000,9.62857,9.68188,9.60188,9.65617,108629.87831129,0
+UTG.US,D,20080326,000000,9.73414,9.73414,9.60188,9.70751,129898.74154729,0
+UTG.US,D,20080327,000000,9.7418,9.7961,9.63335,9.63335,74096.348048234,0
+UTG.US,D,20080328,000000,9.72465,9.75041,9.49819,9.58005,78123.140732044,0
+UTG.US,D,20080331,000000,9.6866,9.69616,9.56859,9.69616,68621.507264661,0
+UTG.US,D,20080401,000000,9.75896,10.0483,9.75896,10.0483,111054.15042026,0
+UTG.US,D,20080402,000000,10.345,10.345,10.0415,10.1633,131320.51881797,0
+UTG.US,D,20080403,000000,10.1225,10.1462,10.0483,10.1225,110365.85469795,0
+UTG.US,D,20080404,000000,10.0253,10.5269,10.0253,10.1254,112117.59358206,0
+UTG.US,D,20080407,000000,10.1509,10.2138,10.1111,10.1586,85279.31457775,0
+UTG.US,D,20080408,000000,10.1176,10.2527,10.1176,10.2481,53398.087220204,0
+UTG.US,D,20080409,000000,10.2481,10.2719,10.1995,10.2642,124571.01740666,0
+UTG.US,D,20080410,000000,10.1995,10.2309,10.1281,10.1509,106431.53533257,0
+UTG.US,D,20080411,000000,9.97781,10.1281,9.75896,9.90735,130690.01891965,0
+UTG.US,D,20080414,000000,9.9645,9.9645,9.76843,9.86277,68283.138985906,0
+UTG.US,D,20080415,000000,9.86277,9.95496,9.77894,9.91318,57044.478298706,0
+UTG.US,D,20080416,000000,9.97404,10.073,9.95496,10.073,73184.224862025,0
+UTG.US,D,20080417,000000,10.0415,10.1633,10.0415,10.1425,48966.723768317,0
+UTG.US,D,20080418,000000,10.2481,10.2527,10.1319,10.2204,80531.650343549,0
+UTG.US,D,20080421,000000,10.2032,10.2481,10.1586,10.2309,44053.027894232,0
+UTG.US,D,20080422,000000,10.2243,10.2481,10.1396,10.1948,56170.185106397,0
+UTG.US,D,20080423,000000,10.2204,10.2975,10.1842,10.2642,48623.101323744,0
+UTG.US,D,20080424,000000,10.3127,10.4041,10.2072,10.349,117771.07600348,0
+UTG.US,D,20080425,000000,10.4041,10.4041,10.2481,10.3175,52473.354036029,0
+UTG.US,D,20080428,000000,10.345,10.4041,10.3052,10.3091,47620.606485447,0
+UTG.US,D,20080429,000000,10.4041,10.4041,10.2092,10.2625,66039.610181121,0
+UTG.US,D,20080430,000000,10.3547,10.4098,9.90735,10.2679,62766.264875779,0
+UTG.US,D,20080501,000000,10.4041,10.4716,10.3127,10.4716,78341.714030121,0
+UTG.US,D,20080502,000000,10.3404,10.5431,10.2938,10.5059,74684.81461998,0
+UTG.US,D,20080505,000000,10.9075,10.9075,10.4241,10.5013,88813.266507722,0
+UTG.US,D,20080506,000000,10.4508,10.5373,10.349,10.5059,97185.254323985,0
+UTG.US,D,20080507,000000,10.9017,10.9017,10.3754,10.3946,106310.68951871,0
+UTG.US,D,20080508,000000,10.4269,10.4392,10.2938,10.3869,45502.126827157,0
+UTG.US,D,20080509,000000,10.1842,10.4736,10.1842,10.4736,52637.284009587,0
+UTG.US,D,20080512,000000,10.8541,10.8541,10.5013,10.6241,43395.20633367,0
+UTG.US,D,20080513,000000,10.605,10.682,10.5327,10.6649,77604.02914911,0
+UTG.US,D,20080514,000000,10.6744,10.7419,10.5926,10.5926,47777.180626856,0
+UTG.US,D,20080515,000000,10.6744,10.6744,10.5926,10.6477,81928.207618286,0
+UTG.US,D,20080516,000000,10.7752,10.7752,10.6143,10.6687,76373.503514261,0
+UTG.US,D,20080519,000000,10.6305,10.781,10.6305,10.6744,83043.141605112,0
+UTG.US,D,20080520,000000,10.6258,10.8018,10.605,10.7183,125441.10726632,0
+UTG.US,D,20080521,000000,10.9808,10.9808,10.5373,10.5659,654331.74362273,0
+UTG.US,D,20080522,000000,10.5107,10.6143,10.5107,10.5849,162683.68542574,0
+UTG.US,D,20080523,000000,10.5506,10.5659,10.3346,10.4147,224270.9154917,0
+UTG.US,D,20080527,000000,10.5269,10.7839,10.3814,10.5156,64531.66459102,0
+UTG.US,D,20080528,000000,10.5431,10.5888,10.5013,10.5506,73561.473967842,0
+UTG.US,D,20080529,000000,10.5687,10.6744,10.5506,10.6305,82997.955779068,0
+UTG.US,D,20080530,000000,10.7561,10.7561,10.5506,10.6687,72325.694167173,0
+UTG.US,D,20080602,000000,10.6477,10.6744,10.5327,10.6258,131453.97462976,0
+UTG.US,D,20080603,000000,10.8495,10.8495,10.5269,10.5982,114104.71909487,0
+UTG.US,D,20080604,000000,10.4716,10.6258,10.4716,10.5764,178629.02785375,0
+UTG.US,D,20080605,000000,10.6212,10.7752,10.5764,10.7752,48965.672935153,0
+UTG.US,D,20080606,000000,10.7687,10.7752,10.5431,10.5506,103956.82323173,0
+UTG.US,D,20080609,000000,10.6241,10.68,10.5888,10.6687,93223.613296331,0
+UTG.US,D,20080610,000000,10.5156,10.6477,10.5156,10.6354,108307.27253,0
+UTG.US,D,20080611,000000,10.5659,10.6079,10.4392,10.4451,91696.75270928,0
+UTG.US,D,20080612,000000,10.4716,10.5107,10.4193,10.4193,37724.910581626,0
+UTG.US,D,20080613,000000,10.763,10.763,10.4736,10.5373,26855.09233493,0
+UTG.US,D,20080616,000000,10.9323,10.9323,10.3052,10.4269,107024.20523696,0
+UTG.US,D,20080617,000000,10.4716,10.6305,10.4269,10.4392,60044.60698145,0
+UTG.US,D,20080618,000000,10.0863,10.4328,10.0806,10.3869,81130.625246934,0
+UTG.US,D,20080619,000000,10.3091,10.5269,10.1462,10.4451,65810.528551406,0
+UTG.US,D,20080620,000000,10.3985,10.3985,10.2072,10.2433,40979.340890018,0
+UTG.US,D,20080623,000000,10.2625,10.3252,10.1948,10.2567,97274.575142912,0
+UTG.US,D,20080624,000000,10.2309,10.3052,10.1995,10.2092,56338.31841261,0
+UTG.US,D,20080625,000000,10.3985,10.3985,10.2642,10.2871,63433.543934813,0
+UTG.US,D,20080626,000000,10.2938,10.2938,10.0301,10.073,79891.692946775,0
+UTG.US,D,20080627,000000,10.0092,10.091,9.90735,9.99968,65150.605324518,0
+UTG.US,D,20080630,000000,10.3814,10.3814,9.97781,10.1681,106803.53027257,0
+UTG.US,D,20080701,000000,10.1995,10.1995,10.0539,10.1111,110398.43052604,0
+UTG.US,D,20080702,000000,10.5013,10.5059,10.1225,10.1225,56764.956677128,0
+UTG.US,D,20080703,000000,10.1425,10.1425,9.95496,9.97781,77356.032522446,0
+UTG.US,D,20080707,000000,9.86277,9.94542,9.69616,9.76843,183469.16540636,0
+UTG.US,D,20080708,000000,9.72465,9.88543,9.72465,9.88543,74575.527970941,0
+UTG.US,D,20080709,000000,9.83307,9.99679,9.83307,9.97404,79275.904712769,0
+UTG.US,D,20080710,000000,10.3642,10.3642,9.88079,9.97016,92899.95668187,0
+UTG.US,D,20080711,000000,10.3289,10.3289,9.77417,9.82269,68954.621377596,0
+UTG.US,D,20080714,000000,9.83787,9.83787,9.62857,9.6866,62948.059013124,0
+UTG.US,D,20080715,000000,9.52387,9.71611,9.32784,9.38589,105268.26302021,0
+UTG.US,D,20080716,000000,9.049,9.52387,9.049,9.46203,111282.1812168,0
+UTG.US,D,20080717,000000,9.85306,9.85306,9.26026,9.35067,113771.60498194,0
+UTG.US,D,20080718,000000,9.30975,9.47058,9.3069,9.39828,79758.23713497,0
+UTG.US,D,20080721,000000,9.32214,9.52862,9.32214,9.51435,45952.934254441,0
+UTG.US,D,20080722,000000,9.43158,9.63519,9.43158,9.54005,72427.624984066,0
+UTG.US,D,20080723,000000,9.48675,9.55336,9.35067,9.3935,161675.9364216,0
+UTG.US,D,20080724,000000,9.60759,9.60759,9.06234,9.32784,127665.72107414,0
+UTG.US,D,20080725,000000,9.26789,9.36971,9.06995,9.31356,79056.280581527,0
+UTG.US,D,20080728,000000,9.24599,9.37447,9.24599,9.29263,57729.621521525,0
+UTG.US,D,20080729,000000,9.26026,9.3602,9.26026,9.34592,78714.759803282,0
+UTG.US,D,20080730,000000,9.37923,9.51817,9.33545,9.47058,154851.82585568,0
+UTG.US,D,20080731,000000,9.44393,9.51151,9.38874,9.44964,108065.5809023,0
+UTG.US,D,20080801,000000,9.46678,9.47439,9.33545,9.35067,133555.64095743,0
+UTG.US,D,20080804,000000,9.49819,9.49819,9.18032,9.18032,107690.43346283,0
+UTG.US,D,20080805,000000,9.22793,9.31736,9.19175,9.31736,83711.471497311,0
+UTG.US,D,20080806,000000,9.46011,9.65049,9.23743,9.28312,84598.374687586,0
+UTG.US,D,20080807,000000,9.48675,9.49152,9.18032,9.22316,89451.122238169,0
+UTG.US,D,20080808,000000,9.20413,9.35447,9.1851,9.35447,48297.343042955,0
+UTG.US,D,20080811,000000,9.37923,9.48199,9.33164,9.46678,84462.817209451,0
+UTG.US,D,20080812,000000,9.72465,9.72465,9.3602,9.38589,82878.160798391,0
+UTG.US,D,20080813,000000,9.77894,9.77894,9.25456,9.25456,112823.75346816,0
+UTG.US,D,20080814,000000,9.22793,9.26789,9.17463,9.21649,59663.15454298,0
+UTG.US,D,20080815,000000,9.17463,9.32214,9.17463,9.23743,112288.87938777,0
+UTG.US,D,20080818,000000,9.28787,9.31736,9.24218,9.28978,75420.397834663,0
+UTG.US,D,20080819,000000,9.29263,9.29263,9.23268,9.26026,56805.939170515,0
+UTG.US,D,20080820,000000,9.21649,9.31356,9.21649,9.24599,68767.573074433,0
+UTG.US,D,20080821,000000,9.25456,9.44202,9.24218,9.30975,96034.592009588,0
+UTG.US,D,20080822,000000,9.33164,9.40681,9.3069,9.35447,59032.65464468,0
+UTG.US,D,20080825,000000,9.36971,9.36971,9.22316,9.22316,63160.327312217,0
+UTG.US,D,20080826,000000,9.50198,9.50198,9.08993,9.17463,262199.6877071,0
+UTG.US,D,20080827,000000,9.49819,9.49819,9.20889,9.24218,115868.01714377,0
+UTG.US,D,20080828,000000,9.24218,9.32214,9.07661,9.30308,93366.526606612,0
+UTG.US,D,20080829,000000,9.55718,9.55718,9.23743,9.24981,112736.53431556,0
+UTG.US,D,20080902,000000,9.23743,9.35067,9.23743,9.24218,102612.80761518,0
+UTG.US,D,20080903,000000,9.25456,9.25456,9.11467,9.13657,119996.7406445,0
+UTG.US,D,20080904,000000,9.15466,9.16986,9.00781,9.05853,123666.25005259,0
+UTG.US,D,20080905,000000,8.81044,9.04426,8.62126,8.88276,185618.11922641,0
+UTG.US,D,20080908,000000,9.04426,9.08041,8.88276,9.01257,160032.43335338,0
+UTG.US,D,20080909,000000,8.79655,9.11086,8.79655,8.86793,146085.77560299,0
+UTG.US,D,20080910,000000,9.07661,9.07661,8.91378,8.94015,99540.171444136,0
+UTG.US,D,20080911,000000,8.7619,8.87172,8.69585,8.83908,158499.26776734,0
+UTG.US,D,20080912,000000,8.7224,8.87172,8.47966,8.84925,70315.450324762,0
+UTG.US,D,20080915,000000,8.37602,8.7106,8.37602,8.47966,98925.434043294,0
+UTG.US,D,20080916,000000,8.38154,8.48392,7.99013,8.13679,191802.27239557,0
+UTG.US,D,20080917,000000,7.85034,7.96807,7.6782,7.75528,172877.81794809,0
+UTG.US,D,20080918,000000,7.54172,8.05656,7.39071,8.00365,258810.75075373,0
+UTG.US,D,20080919,000000,8.75554,8.75915,8.32073,8.5925,114028.00827391,0
+UTG.US,D,20080922,000000,8.5925,8.5925,8.33404,8.49744,95052.063001402,0
+UTG.US,D,20080923,000000,8.2443,8.35841,8.19493,8.28838,133225.67934399,0
+UTG.US,D,20080924,000000,8.47061,8.47061,8.16591,8.21785,124244.20829271,0
+UTG.US,D,20080925,000000,8.52523,8.52523,8.22205,8.32595,86452.044388588,0
+UTG.US,D,20080926,000000,7.93971,8.36736,7.93971,8.13241,146987.39045755,0
+UTG.US,D,20080929,000000,8.00365,8.17522,7.24369,7.37529,184900.4001755,0
+UTG.US,D,20080930,000000,7.99432,7.99432,7.41954,7.60891,94962.742182477,0
+UTG.US,D,20081001,000000,7.51718,7.96064,7.51718,7.78041,73192.631527336,0
+UTG.US,D,20081002,000000,7.86678,7.86678,7.69208,7.69208,95703.579562978,0
+UTG.US,D,20081003,000000,7.89458,7.89458,7.69208,7.73377,80635.68282677,0
+UTG.US,D,20081006,000000,7.34761,7.45933,6.36152,7.02813,307750.1528598,0
+UTG.US,D,20081007,000000,6.99463,6.99463,6.55547,6.55547,151893.73049947,0
+UTG.US,D,20081008,000000,6.38408,6.50656,5.55016,6.50208,318681.97026314,0
+UTG.US,D,20081009,000000,6.78168,6.78168,5.10157,5.38059,219968.80451895,0
+UTG.US,D,20081010,000000,5.49059,7.19856,3.94857,4.90516,508616.91212657,0
+UTG.US,D,20081013,000000,5.38478,6.54242,5.01468,6.08365,252408.02428649,0
+UTG.US,D,20081014,000000,6.23791,6.77614,6.23791,6.47961,142529.75617656,0
+UTG.US,D,20081015,000000,6.16273,6.33183,5.65998,5.87116,123796.5533649,0
+UTG.US,D,20081016,000000,5.50877,5.83376,5.38953,5.8013,180905.1324866,0
+UTG.US,D,20081017,000000,5.68759,6.1083,5.48109,6.0138,140538.4273311,0
+UTG.US,D,20081020,000000,6.53358,6.53881,5.70919,6.53881,245334.86626074,0
+UTG.US,D,20081021,000000,6.42814,6.47675,6.14208,6.1888,126054.79383398,0
+UTG.US,D,20081022,000000,6.06271,6.06271,5.56824,5.70919,174161.93607429,0
+UTG.US,D,20081023,000000,5.65513,5.97069,5.42683,5.70101,226348.41265658,0
+UTG.US,D,20081024,000000,5.7245,5.90303,5.36146,5.70101,192063.92985336,0
+UTG.US,D,20081027,000000,5.4492,5.70489,5.44008,5.47651,98927.535709621,0
+UTG.US,D,20081028,000000,5.91416,6.1083,5.48109,6.08365,173392.72619836,0
+UTG.US,D,20081029,000000,6.1083,6.32651,6.1083,6.21307,146019.57311366,0
+UTG.US,D,20081030,000000,6.25285,6.39569,6.12362,6.28654,111901.1219503,0
+UTG.US,D,20081031,000000,6.30785,6.40007,6.10287,6.3225,135824.38975814,0
+UTG.US,D,20081103,000000,6.47058,6.52017,6.28198,6.5,107654.70513526,0
+UTG.US,D,20081104,000000,6.52017,6.75711,6.42347,6.65301,153332.32110077,0
+UTG.US,D,20081105,000000,6.53881,6.62865,6.29939,6.30785,118687.40252235,0
+UTG.US,D,20081106,000000,6.18498,6.27721,5.91921,5.91921,81304.012718967,0
+UTG.US,D,20081107,000000,5.97478,6.16682,5.93785,6.16682,91601.126891372,0
+UTG.US,D,20081110,000000,6.5,6.5,6.07974,6.16682,99245.938158262,0
+UTG.US,D,20081111,000000,6.05281,6.16682,5.95271,6.10287,144592.54167718,0
+UTG.US,D,20081112,000000,5.97954,5.97954,5.68759,5.78427,96848.987711559,0
+UTG.US,D,20081113,000000,5.70101,5.91416,5.4948,5.7878,181683.799861,0
+UTG.US,D,20081114,000000,5.56824,5.92483,5.56824,5.90703,122361.11526312,0
+UTG.US,D,20081117,000000,5.85194,5.89046,5.64514,5.80986,111600.58366545,0
+UTG.US,D,20081118,000000,5.76486,5.83376,5.39429,5.45378,95799.205380888,0
+UTG.US,D,20081119,000000,5.43597,5.53179,4.969,5.06503,238750.34565615,0
+UTG.US,D,20081120,000000,4.9142,4.98272,4.08154,4.35587,318777.59608107,0
+UTG.US,D,20081121,000000,4.34663,4.61177,4.04014,4.45675,383746.40726823,0
+UTG.US,D,20081124,000000,4.41536,4.90935,4.41536,4.77211,346244.27331735,0
+UTG.US,D,20081125,000000,4.6801,5.20225,4.6801,5.13773,183714.00953354,0
+UTG.US,D,20081126,000000,5.16543,5.41218,4.99186,5.37174,315682.89241357,0
+UTG.US,D,20081128,000000,5.46805,5.5907,5.23453,5.42683,71003.746047071,0
+UTG.US,D,20081201,000000,5.35775,5.38059,5.13373,5.19293,97627.655085959,0
+UTG.US,D,20081202,000000,5.15675,5.29855,4.9732,5.29342,197183.58902755,0
+UTG.US,D,20081203,000000,5.09233,5.31198,5.09233,5.20663,396778.84016609,0
+UTG.US,D,20081204,000000,5.04163,5.24803,5.04163,5.07846,168699.70528868,0
+UTG.US,D,20081205,000000,5.31198,5.31198,4.85463,5.10157,126508.75376076,0
+UTG.US,D,20081208,000000,5.06503,5.35775,5.06503,5.34023,158794.55188638,0
+UTG.US,D,20081209,000000,5.23453,5.34414,5.20225,5.2799,207594.19318165,0
+UTG.US,D,20081210,000000,5.2799,5.46805,5.2799,5.31645,96493.806102182,0
+UTG.US,D,20081211,000000,5.32968,5.54151,5.24803,5.3489,157787.85371543,0
+UTG.US,D,20081212,000000,5.15675,5.65513,5.15172,5.32633,73101.209042083,0
+UTG.US,D,20081215,000000,5.38059,5.39429,5.11088,5.20225,188305.09962632,0
+UTG.US,D,20081216,000000,5.16543,5.3489,5.02811,5.34023,253232.92832012,0
+UTG.US,D,20081217,000000,5.24803,5.37174,5.24803,5.24803,144005.12593859,0
+UTG.US,D,20081218,000000,5.20663,5.51343,5.17922,5.17922,174550.74434489,0
+UTG.US,D,20081219,000000,5.16133,5.27583,5.15675,5.19749,155290.02328499,0
+UTG.US,D,20081222,000000,5.14306,5.17922,5.06503,5.11088,246832.30351921,0
+UTG.US,D,20081223,000000,5.02811,5.21566,5.02811,5.14306,208066.01727221,0
+UTG.US,D,20081224,000000,5.14306,5.31645,5.14306,5.22528,91830.208521087,0
+UTG.US,D,20081226,000000,5.29342,5.64514,5.22528,5.51343,275030.36063751,0
+UTG.US,D,20081229,000000,5.60965,5.60965,5.34023,5.34414,386380.84600997,0
+UTG.US,D,20081230,000000,5.31645,5.38059,4.98739,5.28943,582596.61769363,0
+UTG.US,D,20081231,000000,5.24803,5.42266,5.24803,5.34023,274152.91494571,0
+UTG.US,D,20090102,000000,5.42683,5.82337,5.39875,5.81471,282017.35034384,0
+UTG.US,D,20090105,000000,5.87116,6.08955,5.76924,6.07974,216420.14092469,0
+UTG.US,D,20090106,000000,6.32651,6.35192,5.92843,6.13218,227521.14246743,0
+UTG.US,D,20090107,000000,6.04387,6.10287,5.93308,5.9488,194969.48355135,0
+UTG.US,D,20090108,000000,5.943,5.98449,5.82337,5.98449,171842.7472817,0
+UTG.US,D,20090109,000000,5.97954,5.99381,5.88,5.96621,167605.78796513,0
+UTG.US,D,20090112,000000,5.97069,5.98449,5.93308,5.98449,185271.34428234,0
+UTG.US,D,20090113,000000,6.02674,6.02674,5.87116,5.88543,227080.84337178,0
+UTG.US,D,20090114,000000,5.88,5.88543,5.70919,5.76924,327205.278055,0
+UTG.US,D,20090115,000000,5.77429,5.77429,5.54151,5.76924,202930.59560056,0
+UTG.US,D,20090116,000000,5.91921,5.92483,5.74192,5.82337,363256.21140665,0
+UTG.US,D,20090120,000000,5.88,5.89874,5.66457,5.69634,197598.66812727,0
+UTG.US,D,20090121,000000,5.74715,5.88543,5.70101,5.88543,144698.67582672,0
+UTG.US,D,20090122,000000,5.87592,6.24657,5.76486,5.91416,337616.93304226,0
+UTG.US,D,20090123,000000,5.81471,5.96621,5.76924,5.92483,80124.977909147,0
+UTG.US,D,20090126,000000,5.96204,6.13743,5.88,5.99972,133594.52178448,0
+UTG.US,D,20090127,000000,6.06271,6.14837,5.99381,6.14837,160976.0815345,0
+UTG.US,D,20090128,000000,6.14597,6.33183,6.14597,6.29939,314345.181796,0
+UTG.US,D,20090129,000000,6.22258,6.24657,6.07205,6.0983,180570.96754051,0
+UTG.US,D,20090130,000000,6.22736,6.22736,5.92483,5.95804,207230.60490696,0
+UTG.US,D,20090202,000000,5.90703,5.95804,5.83376,5.95804,386670.87596318,0
+UTG.US,D,20090203,000000,5.99972,6.03901,5.92483,6.02674,142640.09365877,0
+UTG.US,D,20090204,000000,5.96204,6.08955,5.93308,5.9488,164970.29839024,0
+UTG.US,D,20090205,000000,5.93308,5.97478,5.82871,5.97478,146277.0272388,0
+UTG.US,D,20090206,000000,5.99972,6.14597,5.97954,6.12362,79184.482227516,0
+UTG.US,D,20090209,000000,6.06672,6.16273,6.06271,6.14208,111164.48790248,0
+UTG.US,D,20090210,000000,6.14208,6.14208,5.87592,5.93785,418310.41169303,0
+UTG.US,D,20090211,000000,5.87116,5.90703,5.77429,5.79732,301638.50717893,0
+UTG.US,D,20090212,000000,5.76924,5.76924,5.55492,5.65513,268464.75502988,0
+UTG.US,D,20090213,000000,5.60965,5.64152,5.52268,5.55958,112365.59020871,0
+UTG.US,D,20090217,000000,5.47166,5.47166,5.21187,5.21566,127620.53524809,0
+UTG.US,D,20090218,000000,5.2799,5.2799,4.89583,4.90049,302025.21378324,0
+UTG.US,D,20090219,000000,4.89117,4.94627,4.7171,4.74472,235275.24038334,0
+UTG.US,D,20090220,000000,4.6211,4.69902,4.28744,4.62576,309171.93013045,0
+UTG.US,D,20090223,000000,4.60786,4.67152,4.34226,4.46998,226989.42088654,0
+UTG.US,D,20090224,000000,4.42878,4.65782,4.33284,4.63013,239666.67217502,0
+UTG.US,D,20090225,000000,4.52954,4.68551,4.52954,4.63013,111449.26368986,0
+UTG.US,D,20090226,000000,4.60303,4.74472,4.60303,4.63013,154721.52254337,0
+UTG.US,D,20090227,000000,4.50262,4.73995,4.46579,4.51613,267689.24015497,0
+UTG.US,D,20090302,000000,4.50672,4.50672,4.05849,4.09914,297247.07538729,0
+UTG.US,D,20090303,000000,4.19095,4.19095,3.82963,3.85229,205160.46357421,0
+UTG.US,D,20090304,000000,3.81555,4.10436,3.71563,4.10436,179612.60769509,0
+UTG.US,D,20090305,000000,4.02661,4.05849,3.82963,3.84304,171378.27902328,0
+UTG.US,D,20090306,000000,3.87569,3.92126,3.54156,3.61009,166519.22647372,0
+UTG.US,D,20090309,000000,3.52758,3.60077,3.36789,3.40426,258642.61744751,0
+UTG.US,D,20090310,000000,3.60077,3.82963,3.44506,3.82963,238115.64242519,0
+UTG.US,D,20090311,000000,3.82963,4.01254,3.82963,3.97608,262428.76933681,0
+UTG.US,D,20090312,000000,4.00815,4.15908,3.97608,4.10436,286692.50708972,0
+UTG.US,D,20090313,000000,4.1683,4.19095,4.11759,4.17736,110013.82558807,0
+UTG.US,D,20090316,000000,4.16346,4.27366,4.15499,4.20504,154715.21754438,0
+UTG.US,D,20090317,000000,4.1866,4.30125,4.1866,4.29174,72310.98250288,0
+UTG.US,D,20090318,000000,4.23644,4.55667,4.23644,4.51137,172807.4121261,0
+UTG.US,D,20090319,000000,4.52954,4.61177,4.52517,4.52954,218026.86483219,0
+UTG.US,D,20090320,000000,4.60786,4.64403,4.51137,4.5344,123376.22009936,0
+UTG.US,D,20090323,000000,4.62576,4.731,4.62576,4.731,231402.92017464,0
+UTG.US,D,20090324,000000,4.74899,4.82255,4.6801,4.76307,237642.76750148,0
+UTG.US,D,20090325,000000,4.78572,4.8275,4.66183,4.77211,286601.08460448,0
+UTG.US,D,20090326,000000,4.85463,4.9142,4.78572,4.86814,197175.18236225,0
+UTG.US,D,20090327,000000,4.88632,4.9732,4.84082,4.94142,185842.99752345,0
+UTG.US,D,20090330,000000,4.92751,4.92751,4.75851,4.79552,150566.52821357,0
+UTG.US,D,20090331,000000,4.85463,4.96464,4.85463,4.9142,98699.504913068,0
+UTG.US,D,20090401,000000,4.85881,5.15172,4.8316,5.15172,275667.16553479,0
+UTG.US,D,20090402,000000,5.29855,5.41218,5.19749,5.37603,165151.04169441,0
+UTG.US,D,20090403,000000,5.32633,5.38953,5.22528,5.33473,201358.54918747,0
+UTG.US,D,20090406,000000,5.38059,5.38059,5.24336,5.25213,106704.75195515,0
+UTG.US,D,20090407,000000,5.10613,5.28943,5.04704,5.10613,167736.09127744,0
+UTG.US,D,20090408,000000,5.07407,5.18369,5.05562,5.07407,173799.39863277,0
+UTG.US,D,20090409,000000,5.15172,5.25725,4.9732,5.0006,252686.49507489,0
+UTG.US,D,20090413,000000,4.91848,5.11088,4.72635,4.95064,444703.13743589,0
+UTG.US,D,20090414,000000,4.99643,4.99643,4.90049,4.91848,133910.8225668,0
+UTG.US,D,20090415,000000,4.89117,4.96464,4.85463,4.87727,216764.81420242,0
+UTG.US,D,20090416,000000,4.97833,5.0006,4.84957,4.97833,133243.54350778,0
+UTG.US,D,20090417,000000,5.01945,5.05161,4.97833,5.04163,163399.30281031,0
+UTG.US,D,20090420,000000,4.94627,5.05161,4.85881,4.85881,133524.11596252,0
+UTG.US,D,20090421,000000,4.88193,4.95958,4.84957,4.8728,109260.3782096,0
+UTG.US,D,20090422,000000,4.88632,4.99643,4.8316,4.95064,283735.4625667,0
+UTG.US,D,20090423,000000,4.95958,5.01468,4.92323,5.01468,164568.88012164,0
+UTG.US,D,20090424,000000,5.04163,5.10613,5.03324,5.07407,95259.077134676,0
+UTG.US,D,20090427,000000,5.07407,5.18369,5.07407,5.17512,139750.30245823,0
+UTG.US,D,20090428,000000,5.15172,5.2664,5.15172,5.25213,115669.40967581,0
+UTG.US,D,20090429,000000,5.25213,5.57747,5.25213,5.55492,328643.86865629,0
+UTG.US,D,20090430,000000,5.69634,5.69634,5.51791,5.65513,255731.80958371,0
+UTG.US,D,20090501,000000,5.64152,5.84755,5.57747,5.71908,369380.46708547,0
+UTG.US,D,20090504,000000,5.64514,5.88,5.64514,5.79227,313972.13602285,0
+UTG.US,D,20090505,000000,5.79732,5.82871,5.7521,5.7878,443190.98851314,0
+UTG.US,D,20090506,000000,5.80986,5.99381,5.76048,5.86115,292781.03444099,0
+UTG.US,D,20090507,000000,5.91921,5.97069,5.83376,5.90303,112429.69103171,0
+UTG.US,D,20090508,000000,5.86619,6.07205,5.86619,6.03901,281306.98712507,0
+UTG.US,D,20090511,000000,6.02674,6.03349,5.92483,6.02218,244394.3705791,0
+UTG.US,D,20090512,000000,5.97069,6.08365,5.93308,6.02674,247638.29255586,0
+UTG.US,D,20090513,000000,5.98896,6.11315,5.88543,5.89046,299889.92079432,0
+UTG.US,D,20090514,000000,5.88,5.91026,5.7796,5.80597,197355.92566641,0
+UTG.US,D,20090515,000000,5.79732,5.79732,5.6184,5.66894,173614.45199592,0
+UTG.US,D,20090518,000000,5.73687,5.7878,5.56388,5.71908,223701.36391688,0
+UTG.US,D,20090519,000000,5.7245,5.80597,5.69634,5.73202,147575.8570293,0
+UTG.US,D,20090520,000000,5.80597,5.90303,5.77429,5.83376,213777.29551764,0
+UTG.US,D,20090521,000000,5.83376,5.83376,5.74192,5.7521,169582.40514629,0
+UTG.US,D,20090522,000000,5.80597,5.80597,5.72907,5.73202,120497.98806364,0
+UTG.US,D,20090526,000000,5.71908,5.77429,5.60013,5.63239,220576.18608765,0
+UTG.US,D,20090527,000000,5.5907,5.68282,5.39429,5.46805,398805.89733914,0
+UTG.US,D,20090528,000000,5.45378,5.54151,5.17922,5.35775,544332.62969897,0
+UTG.US,D,20090529,000000,5.46271,5.46271,5.35775,5.39875,217536.12574468,0
+UTG.US,D,20090601,000000,5.40792,5.61402,5.40792,5.61402,248013.43999534,0
+UTG.US,D,20090602,000000,5.58547,5.85621,5.58547,5.82871,110297.55054231,0
+UTG.US,D,20090603,000000,5.68282,5.84271,5.67893,5.84271,122924.36183892,0
+UTG.US,D,20090604,000000,5.81471,5.85621,5.7796,5.82871,90823.510350135,0
+UTG.US,D,20090605,000000,5.80597,5.86619,5.74715,5.7878,122634.3318857,0
+UTG.US,D,20090608,000000,5.71908,5.87592,5.71908,5.87592,118861.84082754,0
+UTG.US,D,20090609,000000,5.91921,5.91921,5.76924,5.81471,126314.34962546,0
+UTG.US,D,20090610,000000,5.81471,5.8936,5.81471,5.86115,101808.92024485,0
+UTG.US,D,20090611,000000,5.87592,5.943,5.87592,5.89046,168740.68778207,0
+UTG.US,D,20090612,000000,5.89874,5.90303,5.80986,5.88,99629.492263062,0
+UTG.US,D,20090615,000000,5.86115,5.90703,5.80986,5.80986,80514.837012929,0
+UTG.US,D,20090616,000000,5.89046,5.89046,5.7878,5.82871,133070.15603573,0
+UTG.US,D,20090617,000000,5.76486,5.81966,5.65056,5.74192,147988.83446268,0
+UTG.US,D,20090618,000000,5.79227,5.85621,5.68282,5.74715,71350.520991136,0
+UTG.US,D,20090619,000000,5.86619,5.86619,5.7245,5.76924,93959.196511016,0
+UTG.US,D,20090622,000000,5.70919,5.7878,5.70101,5.76924,71515.501797857,0
+UTG.US,D,20090623,000000,5.73687,5.80986,5.70919,5.73202,78806.182288535,0
+UTG.US,D,20090624,000000,5.7521,5.83376,5.73202,5.7878,93051.276657462,0
+UTG.US,D,20090625,000000,5.82337,5.92483,5.7796,5.92483,156928.27218741,0
+UTG.US,D,20090626,000000,5.92483,5.96204,5.88,5.9488,99494.985618091,0
+UTG.US,D,20090629,000000,5.9488,5.98449,5.82337,5.93785,120699.74803109,0
+UTG.US,D,20090630,000000,5.99972,6.03901,5.91921,6.03901,143503.87851945,0
+UTG.US,D,20090701,000000,6.03901,6.21307,6.02949,6.02949,117653.38268914,0
+UTG.US,D,20090702,000000,6.03349,6.16273,6.03349,6.06271,187573.71974429,0
+UTG.US,D,20090706,000000,6.05281,6.14597,6.01846,6.13218,159467.08511124,0
+UTG.US,D,20090707,000000,6.11819,6.24657,6.06271,6.08365,107523.35098977,0
+UTG.US,D,20090708,000000,6.1083,6.45593,5.92483,5.99381,138238.15353547,0
+UTG.US,D,20090709,000000,5.95804,6.07974,5.95271,6.02674,71503.942633055,0
+UTG.US,D,20090710,000000,6.07974,6.21307,5.97069,6.05824,119186.54827516,0
+UTG.US,D,20090713,000000,6.12742,6.12742,5.97069,6.00933,199959.8902464,0
+UTG.US,D,20090714,000000,6.06672,6.1083,5.97069,6.1083,115334.19389656,0
+UTG.US,D,20090715,000000,6.15825,6.24657,6.14208,6.18043,131234.35049851,0
+UTG.US,D,20090716,000000,6.12742,6.3225,6.12742,6.29376,146486.1430384,0
+UTG.US,D,20090717,000000,6.23191,6.40503,6.23191,6.3225,145185.21158157,0
+UTG.US,D,20090720,000000,6.36152,6.40891,6.27721,6.31774,164280.95183476,0
+UTG.US,D,20090721,000000,6.31774,6.41358,6.15312,6.26503,132842.12523918,0
+UTG.US,D,20090722,000000,6.15312,6.26778,6.15312,6.25285,152205.82794915,0
+UTG.US,D,20090723,000000,6.22258,6.47058,6.22258,6.47058,199408.20283539,0
+UTG.US,D,20090724,000000,6.47058,6.59857,6.45021,6.56497,173137.37373956,0
+UTG.US,D,20090727,000000,6.58401,6.58896,6.47961,6.55194,124669.79572405,0
+UTG.US,D,20090728,000000,6.48563,6.56497,6.45021,6.53358,132654.02610286,0
+UTG.US,D,20090729,000000,6.46051,6.53358,6.44079,6.47961,109270.88654124,0
+UTG.US,D,20090730,000000,6.59857,6.65634,6.49417,6.65634,120655.61303821,0
+UTG.US,D,20090731,000000,6.70678,6.78168,6.61731,6.76778,140810.59312053,0
+UTG.US,D,20090803,000000,6.83811,6.92126,6.78491,6.86111,137468.94365954,0
+UTG.US,D,20090804,000000,6.88139,6.93184,6.79356,6.88986,123778.68920112,0
+UTG.US,D,20090805,000000,6.91708,6.91708,6.69858,6.72257,151938.91632553,0
+UTG.US,D,20090806,000000,6.68022,6.81812,6.53358,6.55938,128694.48674153,0
+UTG.US,D,20090807,000000,6.57868,6.84238,6.57868,6.82203,155963.60734301,0
+UTG.US,D,20090810,000000,6.77614,6.86111,6.66633,6.68022,115264.83890775,0
+UTG.US,D,20090811,000000,6.68479,6.84238,6.65634,6.84238,60382.975260204,0
+UTG.US,D,20090812,000000,6.84238,6.84238,6.70325,6.80383,111718.2769798,0
+UTG.US,D,20090813,000000,6.78168,6.84542,6.74713,6.84542,122944.32766904,0
+UTG.US,D,20090814,000000,6.80878,6.82716,6.74713,6.81211,62836.670697757,0
+UTG.US,D,20090817,000000,6.67395,6.67395,6.48563,6.50656,134957.45239798,0
+UTG.US,D,20090818,000000,6.47961,6.60382,6.47961,6.52017,99539.120610972,0
+UTG.US,D,20090819,000000,6.44079,6.49417,6.42814,6.46554,123108.2576426,0
+UTG.US,D,20090820,000000,6.51483,6.55547,6.47961,6.5,119888.50482862,0
+UTG.US,D,20090821,000000,6.52017,6.58896,6.49417,6.53358,194870.70523394,0
+UTG.US,D,20090824,000000,6.54242,6.77614,6.54242,6.74713,160571.51076643,0
+UTG.US,D,20090825,000000,6.70678,6.83286,6.70678,6.81812,190303.78430393,0
+UTG.US,D,20090826,000000,6.78879,6.88682,6.78168,6.88139,154229.73262269,0
+UTG.US,D,20090827,000000,6.85808,6.88986,6.79356,6.80878,122306.47193859,0
+UTG.US,D,20090828,000000,6.82716,6.85485,6.70325,6.73551,98336.967471546,0
+UTG.US,D,20090831,000000,6.68479,6.74713,6.66015,6.68022,145224.09240864,0
+UTG.US,D,20090901,000000,6.70325,6.76263,6.55547,6.66633,225049.58286608,0
+UTG.US,D,20090902,000000,6.65033,6.66015,6.41358,6.47058,144600.94834248,0
+UTG.US,D,20090903,000000,6.54719,6.59857,6.49417,6.59857,132098.13535919,0
+UTG.US,D,20090904,000000,6.66015,6.68479,6.52017,6.56497,66457.841780326,0
+UTG.US,D,20090908,000000,6.60382,6.73762,6.60382,6.71715,119401.96907376,0
+UTG.US,D,20090909,000000,6.70678,6.81211,6.69496,6.77244,90675.342874036,0
+UTG.US,D,20090910,000000,6.68479,6.83811,6.68479,6.83811,129312.37664186,0
+UTG.US,D,20090911,000000,6.83811,7.05563,6.79356,6.8756,187932.05385315,0
+UTG.US,D,20090914,000000,6.88682,6.91708,6.78879,6.88139,162595.41543997,0
+UTG.US,D,20090915,000000,6.91708,7.04907,6.87063,6.97389,202763.51312751,0
+UTG.US,D,20090916,000000,6.95667,7.06924,6.95667,7.00064,162358.97797811,0
+UTG.US,D,20090917,000000,7.04755,7.13245,7.0231,7.11625,145750.55982372,0
+UTG.US,D,20090918,000000,7.17763,7.17763,7.09664,7.13245,77895.109935493,0
+UTG.US,D,20090921,000000,7.06924,7.09266,6.98863,7.05563,101608.21111056,0
+UTG.US,D,20090922,000000,7.06924,7.11074,7.01367,7.04147,111965.22277329,0
+UTG.US,D,20090923,000000,7.06497,7.21236,7.06497,7.11074,148543.67437318,0
+UTG.US,D,20090924,000000,7.16452,7.16452,7.01806,7.03117,165390.63165578,0
+UTG.US,D,20090925,000000,7.00483,7.18277,6.95154,7.15976,165871.91324481,0
+UTG.US,D,20090928,000000,7.11074,7.3101,7.11074,7.28944,142802.97279917,0
+UTG.US,D,20090929,000000,7.3101,7.324,7.21236,7.22388,122917.00600677,0
+UTG.US,D,20090930,000000,7.29832,7.30714,7.14167,7.15509,87656.299194342,0
+UTG.US,D,20091001,000000,7.49833,7.49833,7.07345,7.19278,173988.54860226,0
+UTG.US,D,20091002,000000,7.11854,7.11854,6.92126,7.11625,121590.85455402,0
+UTG.US,D,20091005,000000,7.07953,7.1372,7.03117,7.05563,167167.59053582,0
+UTG.US,D,20091006,000000,7.07345,7.07345,6.98132,7.07345,241501.42687906,0
+UTG.US,D,20091007,000000,7.0231,7.07345,6.97847,7.06924,131098.79302038,0
+UTG.US,D,20091008,000000,7.07345,7.2627,7.05563,7.24369,159569.01592812,0
+UTG.US,D,20091009,000000,7.17763,7.27709,7.17763,7.25435,101978.10438423,0
+UTG.US,D,20091012,000000,7.21236,7.33875,7.21236,7.32991,93288.764952489,0
+UTG.US,D,20091013,000000,7.367,7.40403,7.28944,7.38538,116821.12282337,0
+UTG.US,D,20091014,000000,7.4301,7.45532,7.34331,7.34331,155967.81067567,0
+UTG.US,D,20091015,000000,7.24369,7.41954,7.23255,7.33875,134136.75169703,0
+UTG.US,D,20091016,000000,7.21808,7.38053,7.21808,7.3616,103888.51907607,0
+UTG.US,D,20091019,000000,7.33875,7.39386,7.29832,7.32991,125792.08554302,0
+UTG.US,D,20091020,000000,7.29832,7.33875,7.21808,7.22388,112620.94266753,0
+UTG.US,D,20091021,000000,7.2079,7.27946,7.20305,7.22388,130899.13471925,0
+UTG.US,D,20091022,000000,7.27186,7.40916,7.2079,7.34761,106285.46952279,0
+UTG.US,D,20091023,000000,7.4301,7.4301,7.25834,7.26776,90298.093768219,0
+UTG.US,D,20091026,000000,7.30146,7.32991,7.04147,7.11074,145547.74902308,0
+UTG.US,D,20091027,000000,7.10598,7.11854,7.07345,7.1016,105675.98628776,0
+UTG.US,D,20091028,000000,7.07345,7.11854,6.70325,6.75082,258552.24579543,0
+UTG.US,D,20091029,000000,6.83811,7.04755,6.82203,7.03718,155652.56072652,0
+UTG.US,D,20091030,000000,6.97847,7.15976,6.97847,6.98132,117724.83934428,0
+UTG.US,D,20091102,000000,7.06497,7.07345,6.87063,7.03117,209304.94957237,0
+UTG.US,D,20091103,000000,7.06497,7.09266,7.00064,7.05848,83516.016528836,0
+UTG.US,D,20091104,000000,7.07953,7.23255,7.05563,7.05563,133030.22437552,0
+UTG.US,D,20091105,000000,7.10598,7.24369,7.06924,7.16897,104277.32734669,0
+UTG.US,D,20091106,000000,7.11625,7.24369,7.11625,7.24369,77062.850069735,0
+UTG.US,D,20091109,000000,7.28461,7.40916,7.24369,7.39386,101564.07611767,0
+UTG.US,D,20091110,000000,7.41954,7.48425,7.367,7.42411,70984.831050122,0
+UTG.US,D,20091111,000000,7.44162,7.52337,7.43429,7.50319,89237.80310591,0
+UTG.US,D,20091112,000000,7.46398,7.52337,7.32991,7.34331,86172.522767008,0
+UTG.US,D,20091113,000000,7.32991,7.44742,7.31523,7.33875,76789.633447139,0
+UTG.US,D,20091116,000000,7.39841,7.90848,7.32991,7.46951,114250.78490464,0
+UTG.US,D,20091117,000000,7.44162,7.63252,7.44162,7.45532,131046.25136219,0
+UTG.US,D,20091118,000000,7.44162,7.45532,7.29327,7.33295,157941.27535736,0
+UTG.US,D,20091119,000000,7.27709,7.324,7.22388,7.24369,129541.45827159,0
+UTG.US,D,20091120,000000,7.17763,7.38538,7.1372,7.38538,144765.92914919,0
+UTG.US,D,20091123,000000,7.40916,7.50319,7.38538,7.48967,151717.19052796,0
+UTG.US,D,20091124,000000,7.45933,7.59692,7.43086,7.55182,230800.79277175,0
+UTG.US,D,20091125,000000,7.58779,7.71588,7.54613,7.69504,108998.72075181,0
+UTG.US,D,20091127,000000,7.57628,7.73377,7.57628,7.69504,61300.352612232,0
+UTG.US,D,20091130,000000,7.73377,7.83142,7.70951,7.73377,161081.16485089,0
+UTG.US,D,20091201,000000,7.76555,8.0103,7.76555,7.94142,190132.49849823,0
+UTG.US,D,20091202,000000,7.88945,8.11957,7.86081,8.11957,261026.95789625,0
+UTG.US,D,20091203,000000,8.11957,8.35841,8.10938,8.25488,293802.44427624,0
+UTG.US,D,20091204,000000,8.35841,8.38611,8.22879,8.28838,177691.6846716,0
+UTG.US,D,20091207,000000,8.2443,8.58251,8.2443,8.50915,359597.21033016,0
+UTG.US,D,20091208,000000,8.50364,8.60965,8.38611,8.47061,206576.98667906,0
+UTG.US,D,20091209,000000,8.44139,8.45568,8.37154,8.42999,201145.23005521,0
+UTG.US,D,20091210,000000,8.47603,8.61316,8.40979,8.49575,186892.77985412,0
+UTG.US,D,20091211,000000,8.54666,8.56453,8.41865,8.5297,207716.08982866,0
+UTG.US,D,20091214,000000,8.5297,8.83251,8.52161,8.72879,363831.01714727,0
+UTG.US,D,20091215,000000,8.65771,8.75,8.57262,8.64125,304916.05581692,0
+UTG.US,D,20091216,000000,8.57795,8.68045,8.48392,8.66312,239578.40218925,0
+UTG.US,D,20091217,000000,8.56797,8.65131,8.44938,8.54666,184612.4718886,0
+UTG.US,D,20091218,000000,8.50364,8.62126,8.32595,8.34976,268733.76831981,0
+UTG.US,D,20091221,000000,8.41865,8.42455,8.25488,8.29274,202075.2174052,0
+UTG.US,D,20091222,000000,8.29723,8.31379,8.17522,8.22879,307094.43296556,0
+UTG.US,D,20091223,000000,8.2443,8.42455,8.22879,8.34976,252359.68596096,0
+UTG.US,D,20091224,000000,8.34443,8.50915,8.34443,8.50915,99927.928881591,0
+UTG.US,D,20091228,000000,8.51524,8.67036,8.48849,8.67036,154862.3341873,0
+UTG.US,D,20091229,000000,8.56007,8.61316,8.49222,8.50364,73151.649033947,0
+UTG.US,D,20091230,000000,8.52161,8.52161,8.40543,8.48849,80340.398707732,0
+UTG.US,D,20091231,000000,8.5377,8.5377,8.46624,8.49222,56978.275809384,0
+UTG.US,D,20100104,000000,8.55189,8.75,8.44139,8.75,154520.81340907,0
+UTG.US,D,20100105,000000,8.75,8.85307,8.71509,8.82889,247420.77009094,0
+UTG.US,D,20100106,000000,8.81044,8.82432,8.6677,8.7619,211232.17759484,0
+UTG.US,D,20100107,000000,8.74077,8.88276,8.68045,8.83251,189079.56366806,0
+UTG.US,D,20100108,000000,8.77388,8.84925,8.73527,8.75915,205487.27268815,0
+UTG.US,D,20100111,000000,8.82889,8.82889,8.60965,8.67036,294188.10004735,0
+UTG.US,D,20100112,000000,8.61677,8.68311,8.5377,8.55189,179425.55939193,0
+UTG.US,D,20100113,000000,8.55189,8.67036,8.5297,8.67036,116491.16120994,0
+UTG.US,D,20100114,000000,8.64666,8.79055,8.63028,8.64666,161874.54388957,0
+UTG.US,D,20100115,000000,8.61316,8.68045,8.55189,8.62763,117355.99690377,0
+UTG.US,D,20100119,000000,8.66312,8.73527,8.55189,8.63028,153805.19602451,0
+UTG.US,D,20100120,000000,8.56797,8.63028,8.43434,8.54322,230645.2694635,0
+UTG.US,D,20100121,000000,8.50364,8.58881,8.46624,8.47061,123535.94674027,0
+UTG.US,D,20100122,000000,8.41865,8.54322,8.39572,8.44938,158915.39770022,0
+UTG.US,D,20100125,000000,8.51524,8.58881,8.39572,8.42999,193521.43545158,0
+UTG.US,D,20100126,000000,8.40285,8.54666,8.40285,8.43434,192434.8739602,0
+UTG.US,D,20100127,000000,8.40285,8.40285,7.70951,7.90848,933564.38608241,0
+UTG.US,D,20100128,000000,7.96405,7.96405,7.75528,7.83789,279073.96665192,0
+UTG.US,D,20100129,000000,7.83569,7.94142,7.82608,7.9299,133992.78755358,0
+UTG.US,D,20100201,000000,8.30341,8.7619,8.19968,8.72613,1085148.1207986,0
+UTG.US,D,20100202,000000,8.73527,8.82062,8.62763,8.76923,699853.83628,0
+UTG.US,D,20100203,000000,8.7619,9.06995,8.74077,9.04426,683243.31645928,0
+UTG.US,D,20100204,000000,8.86411,9.05853,8.68045,8.80301,684572.62041152,0
+UTG.US,D,20100205,000000,8.87172,8.87172,8.62763,8.81044,544079.37890647,0
+UTG.US,D,20100208,000000,8.74439,8.86793,8.57795,8.63028,503480.43962177,0
+UTG.US,D,20100209,000000,8.7224,8.98363,8.63028,8.82432,738875.47498579,0
+UTG.US,D,20100210,000000,8.78397,8.87172,8.69585,8.76923,358255.29637997,0
+UTG.US,D,20100211,000000,8.76923,8.81044,8.6677,8.7106,419286.63570226,0
+UTG.US,D,20100212,000000,8.65771,8.81044,8.65131,8.69044,330870.58413045,0
+UTG.US,D,20100216,000000,8.75554,8.78397,8.61677,8.77846,428552.88254093,0
+UTG.US,D,20100217,000000,8.78397,8.88866,8.70044,8.71509,315800.58572792,0
+UTG.US,D,20100218,000000,8.67692,8.76923,8.64666,8.69585,268253.53756395,0
+UTG.US,D,20100219,000000,8.6677,8.82062,8.6677,8.7224,302211.21125324,0
+UTG.US,D,20100222,000000,8.72879,8.82062,8.71509,8.76923,195813.30258192,0
+UTG.US,D,20100223,000000,8.77846,8.95832,8.7619,8.80482,414292.02567455,0
+UTG.US,D,20100224,000000,8.80672,8.85964,8.72613,8.76923,200825.7767734,0
+UTG.US,D,20100225,000000,8.7106,8.82062,8.64666,8.67036,313436.21110929,0
+UTG.US,D,20100226,000000,8.69044,8.82889,8.62763,8.82889,335518.41921409,0
+UTG.US,D,20100301,000000,8.81586,8.89884,8.74077,8.7619,205271.85188957,0
+UTG.US,D,20100302,000000,8.80482,8.97621,8.74077,8.79655,486082.84576133,0
+UTG.US,D,20100303,000000,8.82889,8.99553,8.80672,8.81586,278857.4950202,0
+UTG.US,D,20100304,000000,8.82889,8.94593,8.71509,8.7619,198957.39540809,0
+UTG.US,D,20100305,000000,8.82889,9.00781,8.74439,8.80672,374973.00118339,0
+UTG.US,D,20100308,000000,8.89427,8.94976,8.83908,8.94015,208035.54311046,0
+UTG.US,D,20100309,000000,8.90266,8.9667,8.82889,8.87638,157185.72631255,0
+UTG.US,D,20100310,000000,8.84377,9.1061,8.84377,9.08041,164276.7485021,0
+UTG.US,D,20100311,000000,9.01257,9.14799,8.98935,9.12799,268608.71917332,0
+UTG.US,D,20100312,000000,9.14799,9.15178,9.03234,9.15178,154978.9766685,0
+UTG.US,D,20100315,000000,9.1061,9.35447,9.1061,9.35067,231388.20851033,0
+UTG.US,D,20100316,000000,9.35447,9.40493,9.26026,9.40493,189980.12768948,0
+UTG.US,D,20100317,000000,9.33545,9.47058,9.27455,9.29832,207429.21237493,0
+UTG.US,D,20100318,000000,9.28978,9.33164,9.0966,9.14133,284061.22084749,0
+UTG.US,D,20100319,000000,9.13275,9.16606,8.93635,9.049,247085.55431168,0
+UTG.US,D,20100322,000000,9.0371,9.049,8.91378,8.99553,175901.06496042,0
+UTG.US,D,20100323,000000,8.97621,9.07374,8.97621,9.02579,121691.73453774,0
+UTG.US,D,20100324,000000,9.0002,9.16986,8.98935,9.0371,191024.65585433,0
+UTG.US,D,20100325,000000,9.05187,9.21649,9.01257,9.15178,132842.12523918,0
+UTG.US,D,20100326,000000,9.11467,9.30308,9.11467,9.28978,173380.1162004,0
+UTG.US,D,20100329,000000,9.28978,9.37923,9.17463,9.19461,158834.48354662,0
+UTG.US,D,20100330,000000,9.20413,9.29832,9.19461,9.27834,95452.430436822,0
+UTG.US,D,20100331,000000,9.20889,9.27834,9.12799,9.17463,120350.87142069,0
+UTG.US,D,20100401,000000,9.20032,9.30975,9.15466,9.15466,150730.45818713,0
+UTG.US,D,20100405,000000,9.18032,9.24599,9.12799,9.13275,185676.96588357,0
+UTG.US,D,20100406,000000,9.12228,9.28978,8.96956,8.96956,225545.57611942,0
+UTG.US,D,20100407,000000,8.94976,9.0966,8.93635,9.01257,147540.12870172,0
+UTG.US,D,20100408,000000,8.98077,9.0966,8.9176,8.94976,140489.03817241,0
+UTG.US,D,20100409,000000,8.98363,9.09944,8.97621,9.08993,77088.070065668,0
+UTG.US,D,20100412,000000,9.09944,9.21269,9.06995,9.20889,143645.74099657,0
+UTG.US,D,20100413,000000,9.20889,9.23268,9.01257,9.08421,170514.49416263,0
+UTG.US,D,20100414,000000,9.1061,9.15466,9.04234,9.12036,107254.33769984,0
+UTG.US,D,20100415,000000,9.08041,9.12799,9.02866,9.02866,188694.95873011,0
+UTG.US,D,20100416,000000,9.02103,9.05187,8.94593,9.02866,125194.16147279,0
+UTG.US,D,20100419,000000,8.9667,9.049,8.94593,9.04426,140518.46150099,0
+UTG.US,D,20100420,000000,9.02866,9.12799,9.02866,9.0966,72814.331588356,0
+UTG.US,D,20100421,000000,9.07661,9.15178,8.94015,8.9667,169880.84176483,0
+UTG.US,D,20100422,000000,8.93158,9.02103,8.9176,8.9667,109832.03145072,0
+UTG.US,D,20100423,000000,8.9451,9.0002,8.92043,8.9884,122327.48860186,0
+UTG.US,D,20100426,000000,8.96956,9.15178,8.96956,9.0966,130707.88308343,0
+UTG.US,D,20100427,000000,9.05853,9.12799,8.85964,8.85964,194114.10535598,0
+UTG.US,D,20100428,000000,8.85307,8.9176,8.82889,8.82889,100873.67872904,0
+UTG.US,D,20100429,000000,8.89427,8.94015,8.80672,8.94015,124939.85984715,0
+UTG.US,D,20100430,000000,8.96956,8.98935,8.7619,8.92043,138667.94429948,0
+UTG.US,D,20100503,000000,8.92043,9.0966,8.88866,8.88866,172730.70130515,0
+UTG.US,D,20100504,000000,8.87638,8.88866,8.82889,8.88866,124046.65165789,0
+UTG.US,D,20100505,000000,8.82889,8.82889,8.46624,8.65771,396950.12597182,0
+UTG.US,D,20100506,000000,8.67036,8.67036,6.40503,8.09245,1648574.3890844,0
+UTG.US,D,20100507,000000,7.95139,8.30341,7.82313,8.28456,438806.91255363,0
+UTG.US,D,20100510,000000,8.57262,8.57795,8.39133,8.52161,220339.74862581,0
+UTG.US,D,20100511,000000,8.32948,8.80672,8.32948,8.58881,238463.46820244,0
+UTG.US,D,20100512,000000,8.60308,8.95357,8.60308,8.95357,271852.64115006,0
+UTG.US,D,20100513,000000,8.88276,8.95832,8.84377,8.87638,170204.49837928,0
+UTG.US,D,20100514,000000,8.86793,8.88866,8.58251,8.63028,194767.72358389,0
+UTG.US,D,20100517,000000,8.63943,8.68586,8.38611,8.50915,167159.1838705,0
+UTG.US,D,20100518,000000,8.58251,8.73527,8.56453,8.67036,159194.9193218,0
+UTG.US,D,20100519,000000,8.64666,8.64666,8.27573,8.40285,199212.74786692,0
+UTG.US,D,20100520,000000,8.34443,8.34443,8.11442,8.20568,253659.56658462,0
+UTG.US,D,20100521,000000,8.08043,8.21785,7.97243,8.09245,253282.31747881,0
+UTG.US,D,20100524,000000,8.09245,8.23157,8.08043,8.13679,130283.34648526,0
+UTG.US,D,20100525,000000,8.0103,8.0635,7.90069,8.05656,237481.99002741,0
+UTG.US,D,20100526,000000,7.98272,8.35414,7.96807,8.16591,164520.54179613,0
+UTG.US,D,20100527,000000,8.34443,8.43884,8.31912,8.42999,115666.25717632,0
+UTG.US,D,20100528,000000,8.47966,8.47966,8.23157,8.30076,172681.31214645,0
+UTG.US,D,20100601,000000,8.21329,8.42999,8.08557,8.0872,170404.15668043,0
+UTG.US,D,20100602,000000,8.17113,8.27915,8.09245,8.26897,67971.041536247,0
+UTG.US,D,20100603,000000,8.25926,8.38611,8.25926,8.34443,107873.27843334,0
+UTG.US,D,20100604,000000,8.22879,8.27915,8.10938,8.11957,131602.14210586,0
+UTG.US,D,20100607,000000,8.12879,8.25488,8.1247,8.16591,115533.85219769,0
+UTG.US,D,20100608,000000,8.20892,8.22879,7.98272,8.01972,248691.22738602,0
+UTG.US,D,20100609,000000,8.04152,8.20568,8.04152,8.12879,95782.392050266,0
+UTG.US,D,20100610,000000,8.16591,8.33404,8.16591,8.33404,85173.180428203,0
+UTG.US,D,20100611,000000,8.28838,8.57795,8.28456,8.5555,104799.59142912,0
+UTG.US,D,20100614,000000,8.64125,8.74077,8.5555,8.65131,232170.02838424,0
+UTG.US,D,20100615,000000,8.65771,8.7619,8.64125,8.7619,128153.30766217,0
+UTG.US,D,20100616,000000,8.69044,8.80482,8.64125,8.74077,79947.387104458,0
+UTG.US,D,20100617,000000,8.77846,8.78397,8.74439,8.77388,84829.557983629,0
+UTG.US,D,20100618,000000,8.7619,8.92043,8.74439,8.77846,86777.802669376,0
+UTG.US,D,20100621,000000,8.84925,8.94593,8.67036,8.83251,162764.59957934,0
+UTG.US,D,20100622,000000,8.82062,8.82062,8.7224,8.7224,75695.716123588,0
+UTG.US,D,20100623,000000,8.76467,8.82889,8.7224,8.80672,139813.35244806,0
+UTG.US,D,20100624,000000,8.76467,8.82432,8.63028,8.66312,117633.41685903,0
+UTG.US,D,20100625,000000,8.63943,8.7619,8.63943,8.7224,110843.98378748,0
+UTG.US,D,20100628,000000,8.69044,8.70044,8.61316,8.63943,118837.67166478,0
+UTG.US,D,20100629,000000,8.53228,8.65131,8.48392,8.55189,113856.7224682,0
+UTG.US,D,20100630,000000,8.57071,8.74534,8.38611,8.43884,197907.61307743,0
+UTG.US,D,20100701,000000,8.39572,8.44139,8.1581,8.32948,209453.11704846,0
+UTG.US,D,20100702,000000,8.29274,8.34976,8.2443,8.26544,89289.293930938,0
+UTG.US,D,20100706,000000,8.3392,8.49744,8.30076,8.31103,100928.32205356,0
+UTG.US,D,20100707,000000,8.35414,8.57262,8.34443,8.57262,88589.439043827,0
+UTG.US,D,20100708,000000,8.63943,8.77388,8.61316,8.73527,128133.34183204,0
+UTG.US,D,20100709,000000,8.70691,8.82432,8.70691,8.81586,77221.525877473,0
+UTG.US,D,20100712,000000,8.83908,8.98363,8.76467,8.88276,132792.73608048,0
+UTG.US,D,20100713,000000,8.92043,9.09944,8.92043,9.07661,188730.68705768,0
+UTG.US,D,20100714,000000,9.04426,9.049,8.92426,8.95357,81988.105108623,0
+UTG.US,D,20100715,000000,8.91017,9.02579,8.83908,8.99553,256774.23608222,0
+UTG.US,D,20100716,000000,8.95832,9.02866,8.93635,8.95357,120228.97477369,0
+UTG.US,D,20100719,000000,8.94976,8.96194,8.83251,8.92043,133709.06259936,0
+UTG.US,D,20100720,000000,8.85307,9.08041,8.85307,9.05187,114690.03316712,0
+UTG.US,D,20100721,000000,9.05853,9.23268,9.05853,9.12228,336193.05410528,0
+UTG.US,D,20100722,000000,9.15466,9.28978,9.12799,9.14799,198510.79131348,0
+UTG.US,D,20100723,000000,9.18032,9.24599,9.12228,9.24599,127033.11950951,0
+UTG.US,D,20100726,000000,9.26789,9.26789,9.11086,9.16606,159733.99673484,0
+UTG.US,D,20100727,000000,9.21649,9.26026,9.15178,9.24599,118083.17345314,0
+UTG.US,D,20100728,000000,9.27834,9.37923,9.24599,9.29263,146401.02555212,0
+UTG.US,D,20100729,000000,9.3069,9.33164,9.15178,9.15178,103272.73084207,0
+UTG.US,D,20100730,000000,9.14133,9.33164,9.1061,9.33164,95241.212970892,0
+UTG.US,D,20100802,000000,9.36591,9.44964,9.31356,9.44393,165424.25831702,0
+UTG.US,D,20100803,000000,9.40681,9.48675,9.40681,9.42111,119990.4356455,0
+UTG.US,D,20100804,000000,9.43158,9.51435,9.42872,9.44964,125523.0722531,0
+UTG.US,D,20100805,000000,9.38874,9.50198,9.38874,9.46011,160035.58585287,0
+UTG.US,D,20100806,000000,9.39828,9.64568,9.39828,9.48199,141531.46467093,0
+UTG.US,D,20100809,000000,9.56385,9.62761,9.51151,9.61239,155283.71828602,0
+UTG.US,D,20100810,000000,9.58292,9.62857,9.51435,9.56859,106430.48449939,0
+UTG.US,D,20100811,000000,9.47914,9.49152,9.40681,9.44393,129496.27244553,0
+UTG.US,D,20100812,000000,9.42872,9.44393,9.31356,9.38874,224781.62040931,0
+UTG.US,D,20100813,000000,9.34592,9.51435,9.34592,9.48675,90515.616233133,0
+UTG.US,D,20100816,000000,9.48199,9.64096,9.46203,9.58005,102098.95019807,0
+UTG.US,D,20100817,000000,9.63335,9.63335,9.45629,9.45629,119141.36244913,0
+UTG.US,D,20100818,000000,9.44964,9.54005,9.44202,9.52387,112541.07934709,0
+UTG.US,D,20100819,000000,9.52387,9.52387,9.35447,9.38874,127143.45699171,0
+UTG.US,D,20100820,000000,9.37923,9.42111,9.31356,9.40493,87095.154284854,0
+UTG.US,D,20100823,000000,9.46203,9.47914,9.37923,9.37923,97998.599192791,0
+UTG.US,D,20100824,000000,9.36591,9.45629,9.22793,9.38589,149610.27003448,0
+UTG.US,D,20100825,000000,9.31736,9.44964,9.28978,9.44964,148141.20527143,0
+UTG.US,D,20100826,000000,9.50198,9.54671,9.44393,9.51435,125561.95308015,0
+UTG.US,D,20100827,000000,9.58005,9.62857,9.51435,9.60759,110189.31472642,0
+UTG.US,D,20100830,000000,9.60759,9.65049,9.45629,9.46011,109069.12657377,0
+UTG.US,D,20100831,000000,9.47058,9.64568,9.45251,9.59812,123786.04503327,0
+UTG.US,D,20100901,000000,9.61239,9.83307,9.61239,9.7418,122593.34939232,0
+UTG.US,D,20100902,000000,9.74562,9.80161,9.67513,9.74562,86354.316904352,0
+UTG.US,D,20100903,000000,9.83307,9.85786,9.71236,9.75896,96728.141897717,0
+UTG.US,D,20100907,000000,9.73414,9.76843,9.70751,9.7541,121692.78537092,0
+UTG.US,D,20100908,000000,9.72853,9.85306,9.72853,9.79318,102110.50936288,0
+UTG.US,D,20100909,000000,9.81778,9.99679,9.81778,9.90074,112248.94772754,0
+UTG.US,D,20100910,000000,9.9645,10.034,9.93213,9.9645,92552.130904642,0
+UTG.US,D,20100913,000000,10.0539,10.091,9.91692,9.93975,109285.59820552,0
+UTG.US,D,20100914,000000,9.89698,10.0129,9.87209,9.98924,153306.05027168,0
+UTG.US,D,20100915,000000,9.9645,9.9645,9.81778,9.85786,102656.94260807,0
+UTG.US,D,20100916,000000,9.87694,9.88543,9.72465,9.76843,91149.268630924,0
+UTG.US,D,20100917,000000,9.82846,9.82846,9.53338,9.54671,356120.00339105,0
+UTG.US,D,20100920,000000,9.55336,9.63519,9.55147,9.63335,115332.09223023,0
+UTG.US,D,20100921,000000,9.67041,9.81778,9.60473,9.66475,157016.54217316,0
+UTG.US,D,20100922,000000,9.71611,9.81132,9.65049,9.69133,89263.023101844,0
+UTG.US,D,20100923,000000,9.61239,9.83787,9.61239,9.80554,113520.45585579,0
+UTG.US,D,20100924,000000,9.85786,9.97404,9.77417,9.93677,149004.99013212,0
+UTG.US,D,20100927,000000,9.89313,9.92749,9.86277,9.90074,91190.251124314,0
+UTG.US,D,20100928,000000,9.90074,9.91692,9.83787,9.87209,116791.69949478,0
+UTG.US,D,20100929,000000,9.84935,9.92058,9.71611,9.7418,142069.4912508,0
+UTG.US,D,20100930,000000,9.77612,9.83592,9.70653,9.73608,168080.76455517,0
+UTG.US,D,20101001,000000,9.7961,9.86649,9.76277,9.86649,114636.44067576,0
+UTG.US,D,20101004,000000,9.88079,9.98348,9.86649,9.95784,142878.63278695,0
+UTG.US,D,20101005,000000,10.0301,10.0483,9.95496,10.0149,112061.89942437,0
+UTG.US,D,20101006,000000,10.0149,10.0188,9.93213,9.97016,80494.871182815,0
+UTG.US,D,20101007,000000,9.97781,10.0129,9.88079,9.93677,100217.95883481,0
+UTG.US,D,20101008,000000,9.97404,10.073,9.87694,10.0149,96664.041074724,0
+UTG.US,D,20101011,000000,9.99968,10.091,9.99679,10.073,105984.93123794,0
+UTG.US,D,20101012,000000,10.0806,10.0806,9.98924,10.0539,126611.73541082,0
+UTG.US,D,20101013,000000,10.0606,10.1548,10.0415,10.1025,165341.24249707,0
+UTG.US,D,20101014,000000,10.1073,10.1073,9.97404,10.0301,84852.676313233,0
+UTG.US,D,20101015,000000,10.0777,10.1319,9.98069,9.98924,90618.597883188,0
+UTG.US,D,20101018,000000,9.97016,10.0958,9.95496,9.98924,107985.71758187,0
+UTG.US,D,20101019,000000,9.97781,10.1633,9.95496,10.0149,85064.944612329,0
+UTG.US,D,20101020,000000,10.0188,10.1176,10.0149,10.0777,69622.951269794,0
+UTG.US,D,20101021,000000,10.1073,10.1425,9.97781,10.1396,128337.20346584,0
+UTG.US,D,20101022,000000,10.0958,10.3252,10.0483,10.2309,120042.9773037,0
+UTG.US,D,20101025,000000,10.3052,10.3052,10.0958,10.0958,140356.63319375,0
+UTG.US,D,20101026,000000,10.0188,10.1225,9.89698,9.93975,151773.9355188,0
+UTG.US,D,20101027,000000,9.90735,10.0253,9.89698,9.95496,120249.99143697,0
+UTG.US,D,20101028,000000,10.0092,10.073,9.97016,10.0606,90649.072044941,0
+UTG.US,D,20101029,000000,10.0901,10.1748,10.0502,10.1519,99720.914748315,0
+UTG.US,D,20101101,000000,10.1842,10.2938,10.0188,10.0483,137175.76120685,0
+UTG.US,D,20101102,000000,10.1025,10.1548,10.0606,10.0606,112429.69103171,0
+UTG.US,D,20101103,000000,10.0301,10.1396,10.0301,10.0483,76934.648423748,0
+UTG.US,D,20101104,000000,10.073,10.2309,10.073,10.1462,173930.75277823,0
+UTG.US,D,20101105,000000,10.1254,10.2072,10.1025,10.1396,153306.05027168,0
+UTG.US,D,20101108,000000,10.1025,10.1396,10.0806,10.0806,106134.14954719,0
+UTG.US,D,20101109,000000,10.0777,10.1396,10.0301,10.0996,196492.14080575,0
+UTG.US,D,20101110,000000,10.1225,10.1225,9.99679,10.091,127648.90774351,0
+UTG.US,D,20101111,000000,10.0606,10.0958,10.0092,10.0958,108525.84582808,0
+UTG.US,D,20101112,000000,10.0863,10.1025,9.95496,10.0063,92852.669189498,0
+UTG.US,D,20101115,000000,9.98924,10.091,9.98924,10.0663,67170.306665405,0
+UTG.US,D,20101116,000000,10.0092,10.0092,9.73696,9.87694,232775.3082866,0
+UTG.US,D,20101117,000000,9.85306,9.97016,9.79318,9.9645,136854.2062587,0
+UTG.US,D,20101118,000000,10.0539,10.091,9.91318,9.97781,111121.40374274,0
+UTG.US,D,20101119,000000,9.95784,10.0863,9.83787,10.0825,95843.340373769,0
+UTG.US,D,20101122,000000,10.073,10.1073,10.0063,10.0863,123988.8558339,0
+UTG.US,D,20101123,000000,10.0606,10.0606,9.93677,9.98348,104240.54818596,0
+UTG.US,D,20101124,000000,9.98348,10.0606,9.93677,10.0253,114011.1949433,0
+UTG.US,D,20101126,000000,10.0092,10.091,9.99679,10.0415,33600.390413578,0
+UTG.US,D,20101129,000000,10.0663,10.1281,9.92749,10.1281,97172.644326018,0
+UTG.US,D,20101130,000000,10.1015,10.1377,10.0625,10.0977,97476.335110365,0
+UTG.US,D,20101201,000000,10.1111,10.2527,10.0996,10.2481,155386.69993608,0
+UTG.US,D,20101202,000000,10.2204,10.2975,10.0806,10.1425,174197.66440185,0
+UTG.US,D,20101203,000000,10.1633,10.2032,10.0958,10.1225,94753.626382874,0
+UTG.US,D,20101206,000000,10.0863,10.1462,10.0863,10.1176,81793.700973315,0
+UTG.US,D,20101207,000000,10.1509,10.7533,10.1509,10.3547,268772.64914687,0
+UTG.US,D,20101208,000000,10.3593,10.4147,10.2527,10.2975,123841.73919096,0
+UTG.US,D,20101209,000000,10.3052,10.4147,10.2204,10.2975,134404.71415381,0
+UTG.US,D,20101210,000000,10.2767,10.4736,10.2243,10.4716,220785.30188725,0
+UTG.US,D,20101213,000000,10.5373,10.7344,10.522,10.5687,230741.94611457,0
+UTG.US,D,20101214,000000,10.6241,10.7183,10.5506,10.6258,144966.63828349,0
+UTG.US,D,20101215,000000,10.6212,10.6212,10.3754,10.4241,173702.72198169,0
+UTG.US,D,20101216,000000,10.3995,10.5916,10.3995,10.4945,150321.68408638,0
+UTG.US,D,20101217,000000,10.5156,10.5888,10.3754,10.5659,105672.83378827,0
+UTG.US,D,20101220,000000,10.6143,10.7114,10.4859,10.5982,190310.08930292,0
+UTG.US,D,20101221,000000,10.6506,10.7533,10.5107,10.5156,153786.28102755,0
+UTG.US,D,20101222,000000,10.5107,10.7344,10.5107,10.7218,115773.44215903,0
+UTG.US,D,20101223,000000,10.7353,10.7533,10.6649,10.7533,119778.16734642,0
+UTG.US,D,20101227,000000,10.7353,10.7533,10.6354,10.7419,165709.03410441,0
+UTG.US,D,20101228,000000,10.7419,10.8703,10.4583,10.5013,154734.13254132,0
+UTG.US,D,20101229,000000,10.5068,10.5535,10.4137,10.4137,147901.61531009,0
+UTG.US,D,20101230,000000,10.3622,10.4832,10.3214,10.3214,183012.05298009,0
+UTG.US,D,20101231,000000,10.3013,10.4451,10.2042,10.2234,141859.32461804,0
+UTG.US,D,20110103,000000,10.2527,10.4241,10.2527,10.3175,136324.58634412,0
+UTG.US,D,20110104,000000,10.3127,10.4098,10.2975,10.3346,199500.67615379,0
+UTG.US,D,20110105,000000,10.3346,10.3346,10.2032,10.2032,154094.17514457,0
+UTG.US,D,20110106,000000,10.2938,10.2938,9.92058,10.0188,494310.86943414,0
+UTG.US,D,20110107,000000,9.98069,10.0539,9.86277,9.92058,274673.0773618,0
+UTG.US,D,20110110,000000,9.89313,9.89313,9.81132,9.84935,188332.42128858,0
+UTG.US,D,20110111,000000,9.8466,9.97016,9.8466,9.97016,150060.0266286,0
+UTG.US,D,20110112,000000,9.99679,10.1025,9.98348,10.0301,136708.14044894,0
+UTG.US,D,20110113,000000,10.0606,10.0777,10.0301,10.034,135192.83902668,0
+UTG.US,D,20110114,000000,10.0063,10.073,10.0063,10.0606,115323.68556491,0
+UTG.US,D,20110118,000000,10.0863,10.0863,10.034,10.0663,120555.78388763,0
+UTG.US,D,20110119,000000,10.0415,10.1254,10.0301,10.0606,173748.9586409,0
+UTG.US,D,20110120,000000,10.0301,10.0996,9.97404,10.0301,171705.08813723,0
+UTG.US,D,20110121,000000,10.073,10.0863,10.0063,10.0149,141647.05631895,0
+UTG.US,D,20110124,000000,10.0129,10.0663,10.0092,10.0149,205566.08517545,0
+UTG.US,D,20110125,000000,10.0149,10.073,9.95496,10.0149,195126.05769278,0
+UTG.US,D,20110126,000000,10.034,10.073,9.93677,10.0149,146871.79880952,0
+UTG.US,D,20110127,000000,10.0149,10.073,10.0063,10.0149,149182.5809368,0
+UTG.US,D,20110128,000000,10.0092,10.0606,9.91318,9.94542,191182.2808289,0
+UTG.US,D,20110131,000000,9.94273,9.99769,9.94273,9.99202,101659.70193559,0
+UTG.US,D,20110201,000000,9.99679,10.0483,9.94542,10.0149,236859.89679442,0
+UTG.US,D,20110202,000000,10.034,10.0415,9.99968,10.0129,149281.35925419,0
+UTG.US,D,20110203,000000,10.034,10.0415,9.97404,10.0129,214813.41701719,0
+UTG.US,D,20110204,000000,10.0149,10.1281,9.93975,10.0063,410728.65041599,0
+UTG.US,D,20110207,000000,10.0129,10.0539,9.99968,10.0063,240316.08707027,0
+UTG.US,D,20110208,000000,10.0253,10.0301,10.0092,10.0129,206961.59161704,0
+UTG.US,D,20110209,000000,9.99968,10.0996,9.98069,10.0188,190753.54089807,0
+UTG.US,D,20110210,000000,10.0178,10.1254,10.0129,10.1254,179652.53935531,0
+UTG.US,D,20110211,000000,10.1254,10.1948,10.0825,10.1948,133111.13852914,0
+UTG.US,D,20110214,000000,10.1462,10.1995,10.0806,10.1786,182794.53051518,0
+UTG.US,D,20110215,000000,10.1586,10.1786,10.1281,10.1633,87970.498310328,0
+UTG.US,D,20110216,000000,10.1176,10.1728,10.0996,10.1073,129558.2716022,0
+UTG.US,D,20110218,000000,10.1319,10.1728,10.1111,10.1254,79057.331414691,0
+UTG.US,D,20110222,000000,10.1111,10.1225,10.0188,10.0606,145926.04896208,0
+UTG.US,D,20110223,000000,10.0539,10.1319,9.99679,10.0188,178171.91542747,0
+UTG.US,D,20110224,000000,10.0188,10.0188,9.87209,9.87209,144662.94749915,0
+UTG.US,D,20110225,000000,9.89116,9.97304,9.87507,9.94929,78981.671426895,0
+UTG.US,D,20110228,000000,9.9798,10.131,9.96261,10.1043,171203.8407181,0
+UTG.US,D,20110301,000000,10.131,10.2128,10.1053,10.1434,215928.35100401,0
+UTG.US,D,20110302,000000,10.1509,10.2385,10.1396,10.1957,131195.46967145,0
+UTG.US,D,20110303,000000,10.2709,10.3166,10.2615,10.2758,123327.88177385,0
+UTG.US,D,20110304,000000,10.2633,10.2956,10.191,10.2633,162631.14376755,0
+UTG.US,D,20110307,000000,10.2832,10.4041,10.2433,10.3289,154513.45757693,0
+UTG.US,D,20110308,000000,10.3518,10.4117,10.346,10.3898,168342.42201298,0
+UTG.US,D,20110309,000000,10.3956,10.5003,10.3834,10.447,184183.73195778,0
+UTG.US,D,20110310,000000,10.4698,10.4698,10.3023,10.3814,132974.53021783,0
+UTG.US,D,20110311,000000,10.3834,10.4411,10.3137,10.4411,74701.6279506,0
+UTG.US,D,20110314,000000,10.3898,10.4175,10.1738,10.2956,270744.01216222,0
+UTG.US,D,20110315,000000,10.1119,10.1462,10.0139,10.0606,278561.16006798,0
+UTG.US,D,20110316,000000,10.0996,10.0996,9.80838,9.85689,257896.52590121,0
+UTG.US,D,20110317,000000,9.89787,9.99679,9.86375,9.91505,166846.03558766,0
+UTG.US,D,20110318,000000,9.9635,10.1081,9.94452,9.96927,465842.74819273,0
+UTG.US,D,20110321,000000,10.0996,10.2956,10.0483,10.1681,264310.81153324,0
+UTG.US,D,20110322,000000,10.1548,10.2891,10.1548,10.2587,168178.49203942,0
+UTG.US,D,20110323,000000,10.2689,10.3184,10.2072,10.3099,168516.86031817,0
+UTG.US,D,20110324,000000,10.3432,10.3518,10.2729,10.3366,136492.71965033,0
+UTG.US,D,20110325,000000,10.3946,10.4203,10.3346,10.3652,100600.46210644,0
+UTG.US,D,20110328,000000,10.3995,10.5003,10.346,10.3995,144004.07510543,0
+UTG.US,D,20110329,000000,10.4289,10.5344,10.3995,10.5003,81420.655200152,0
+UTG.US,D,20110330,000000,10.5308,10.6497,10.5308,10.5677,143768.68847673,0
+UTG.US,D,20110331,000000,10.605,10.6163,10.5516,10.5668,135378.83649667,0
+UTG.US,D,20110401,000000,10.604,10.8,10.5744,10.5868,220393.34111714,0
+UTG.US,D,20110404,000000,10.6182,10.6629,10.5344,10.5677,153289.23694106,0
+UTG.US,D,20110405,000000,10.602,10.605,10.5166,10.5269,139879.55493738,0
+UTG.US,D,20110406,000000,10.5573,10.5754,10.5259,10.5344,153096.93447206,0
+UTG.US,D,20110407,000000,10.4878,10.5641,10.4203,10.4841,111976.78193811,0
+UTG.US,D,20110408,000000,10.5535,10.5677,10.4328,10.4554,86512.99271209,0
+UTG.US,D,20110411,000000,10.4803,10.5392,10.3166,10.3346,118665.3350259,0
+UTG.US,D,20110412,000000,10.3214,10.4832,10.3184,10.4421,107780.80511493,0
+UTG.US,D,20110413,000000,10.4269,10.5183,10.4051,10.4878,115096.70560154,0
+UTG.US,D,20110414,000000,10.4745,10.4745,10.3985,10.4745,166302.75484197,0
+UTG.US,D,20110415,000000,10.4642,10.6447,10.4642,10.6447,126744.14038945,0
+UTG.US,D,20110418,000000,10.5469,10.6172,10.4241,10.4994,179802.80849773,0
+UTG.US,D,20110419,000000,10.5183,10.5535,10.4698,10.5535,85178.43459402,0
+UTG.US,D,20110420,000000,10.6383,10.7218,10.6059,10.681,137252.4720278,0
+UTG.US,D,20110421,000000,10.6869,10.7218,10.6344,10.7085,72752.332431689,0
+UTG.US,D,20110425,000000,10.7353,10.7533,10.6869,10.7533,136280.45135123,0
+UTG.US,D,20110426,000000,10.7839,10.8561,10.7561,10.8486,124635.11822965,0
+UTG.US,D,20110427,000000,10.8713,10.9085,10.8486,10.9085,105775.81543833,0
+UTG.US,D,20110428,000000,10.9085,11.0597,10.8904,11.0597,78925.977269211,0
+UTG.US,D,20110429,000000,11.0903,11.1036,10.9484,10.9846,79737.220471692,0
+UTG.US,D,20110502,000000,11.0532,11.1673,11.0161,11.1673,229632.26629356,0
+UTG.US,D,20110503,000000,11.1635,11.27,11.0721,11.1016,145633.91734253,0
+UTG.US,D,20110504,000000,11.1159,11.1426,10.9866,11.0046,162966.3595468,0
+UTG.US,D,20110505,000000,10.9761,10.9903,10.6497,10.8027,243942.51231866,0
+UTG.US,D,20110506,000000,10.9512,10.996,10.818,10.8561,162195.04800455,0
+UTG.US,D,20110509,000000,10.8971,11.0046,10.8674,10.9856,208302.45473407,0
+UTG.US,D,20110510,000000,11.0179,11.1826,10.996,11.1797,103066.76754197,0
+UTG.US,D,20110511,000000,11.1501,11.2311,11.1465,11.2311,117967.58180512,0
+UTG.US,D,20110512,000000,11.1797,11.2852,11.1797,11.2852,89394.377247322,0
+UTG.US,D,20110513,000000,11.2921,11.3587,11.1349,11.2377,135430.32732171,0
+UTG.US,D,20110516,000000,11.2141,11.3044,11.2034,11.2921,105555.14047391,0
+UTG.US,D,20110517,000000,11.2769,11.3073,11.1549,11.2206,143287.40688769,0
+UTG.US,D,20110518,000000,11.2093,11.2274,11.1501,11.1635,100777.00207797,0
+UTG.US,D,20110519,000000,11.2141,11.3653,11.1682,11.3073,165424.25831702,0
+UTG.US,D,20110520,000000,11.2921,11.5289,11.2921,11.5289,105414.32882997,0
+UTG.US,D,20110523,000000,11.4652,11.5223,11.4194,11.5223,121086.45463538,0
+UTG.US,D,20110524,000000,11.5613,11.6488,11.3519,11.4424,149541.96587883,0
+UTG.US,D,20110525,000000,11.4071,11.5832,11.4071,11.4946,110768.32379969,0
+UTG.US,D,20110526,000000,11.4652,11.6688,11.4499,11.6584,103767.67326224,0
+UTG.US,D,20110527,000000,11.7089,11.8516,11.6566,11.7754,95798.154547724,0
+UTG.US,D,20110531,000000,11.86,12.0039,11.8535,11.9345,158651.6385761,0
+UTG.US,D,20110601,000000,11.9173,11.9173,11.7421,11.8364,145874.55813705,0
+UTG.US,D,20110602,000000,11.8221,11.859,11.6964,11.7393,100848.45873311,0
+UTG.US,D,20110603,000000,11.6507,11.7811,11.5556,11.7658,106734.17528374,0
+UTG.US,D,20110606,000000,11.7421,11.7421,11.5727,11.6147,134982.67239391,0
+UTG.US,D,20110607,000000,11.6335,11.7811,11.5899,11.6118,113050.73343154,0
+UTG.US,D,20110608,000000,11.5851,11.5851,11.5051,11.5289,98983.229867304,0
+UTG.US,D,20110609,000000,11.5232,11.7393,11.5091,11.6717,105682.29128674,0
+UTG.US,D,20110610,000000,11.6335,11.665,11.5051,11.6173,96500.111101164,0
+UTG.US,D,20110613,000000,11.6335,11.6717,11.4547,11.6299,68148.632340935,0
+UTG.US,D,20110614,000000,11.6793,11.8344,11.5765,11.7325,124065.56665484,0
+UTG.US,D,20110615,000000,11.7154,11.7203,11.3482,11.3482,193651.73876392,0
+UTG.US,D,20110616,000000,11.3462,11.5232,11.1569,11.2131,211620.98586546,0
+UTG.US,D,20110617,000000,11.2662,11.5441,11.2131,11.2519,234252.77971495,0
+UTG.US,D,20110620,000000,11.2274,11.2577,10.9124,10.9674,202395.72152016,0
+UTG.US,D,20110621,000000,11.0199,11.1303,10.9903,11.0665,96034.592009588,0
+UTG.US,D,20110622,000000,11.0293,11.2131,11.0293,11.1313,131561.15961246,0
+UTG.US,D,20110623,000000,11.0893,11.2832,10.9866,11.2662,168108.08621746,0
+UTG.US,D,20110624,000000,11.312,11.312,11.1417,11.2464,107180.77937836,0
+UTG.US,D,20110627,000000,11.2417,11.4337,11.2417,11.4337,77739.586627244,0
+UTG.US,D,20110628,000000,11.4499,11.7925,11.4214,11.7754,123617.91172706,0
+UTG.US,D,20110629,000000,11.7811,11.8572,11.6566,11.7144,93097.513316672,0
+UTG.US,D,20110630,000000,11.7535,11.8116,11.6737,11.7031,107007.39190634,0
+UTG.US,D,20110701,000000,11.6954,11.8324,11.6839,11.7154,89150.583953312,0
+UTG.US,D,20110705,000000,11.7535,11.7792,11.628,11.6839,87676.265024454,0
+UTG.US,D,20110706,000000,11.627,11.6849,11.5899,11.6849,91674.685212841,0
+UTG.US,D,20110707,000000,11.7345,11.9086,11.7193,11.86,95626.868742019,0
+UTG.US,D,20110708,000000,11.8031,11.8144,11.7041,11.8144,50930.730951523,0
+UTG.US,D,20110711,000000,11.7393,11.8468,11.6774,11.8229,89693.864699014,0
+UTG.US,D,20110712,000000,11.7764,11.8894,11.6793,11.8894,157407.45211013,0
+UTG.US,D,20110713,000000,11.8752,11.9895,11.763,11.9307,104903.62391235,0
+UTG.US,D,20110714,000000,11.9763,11.9763,11.7915,11.8144,95149.790485639,0
+UTG.US,D,20110715,000000,11.842,11.842,11.6839,11.7345,108356.6616887,0
+UTG.US,D,20110718,000000,11.7687,11.8752,11.6954,11.7973,128740.72340074,0
+UTG.US,D,20110719,000000,11.8723,11.8723,11.7154,11.7365,83609.540680419,0
+UTG.US,D,20110720,000000,11.7687,11.8144,11.7223,11.7889,94252.378963724,0
+UTG.US,D,20110721,000000,11.8192,11.9649,11.8192,11.9591,120448.59890493,0
+UTG.US,D,20110722,000000,11.9694,12.0941,11.9389,11.9649,201327.02419255,0
+UTG.US,D,20110725,000000,11.8468,12.0581,11.8468,12.0066,157608.16124443,0
+UTG.US,D,20110726,000000,12.0475,12.0543,11.7193,11.7393,201340.68502369,0
+UTG.US,D,20110727,000000,11.7154,11.7421,11.4194,11.4824,172539.44966932,0
+UTG.US,D,20110728,000000,11.4176,11.586,11.271,11.3919,193298.65882085,0
+UTG.US,D,20110729,000000,11.3024,11.3482,11.0799,11.273,276795.76035275,0
+UTG.US,D,20110801,000000,11.331,11.6631,11.0541,11.1978,283742.81839886,0
+UTG.US,D,20110802,000000,11.1863,11.4414,11.1036,11.3206,186890.6781878,0
+UTG.US,D,20110803,000000,11.3538,11.4042,11.1045,11.312,171438.17651364,0
+UTG.US,D,20110804,000000,11.2206,11.271,10.3946,10.4346,557477.50174534,0
+UTG.US,D,20110805,000000,10.5497,10.5612,9.58665,10.0806,1132036.2965689,0
+UTG.US,D,20110808,000000,9.64096,10.0139,9.35067,9.45344,706069.51444407,0
+UTG.US,D,20110809,000000,9.59718,10.3441,9.53528,10.3441,506121.18336247,0
+UTG.US,D,20110810,000000,10.2425,10.8438,10.2425,10.6163,313494.00693331,0
+UTG.US,D,20110811,000000,10.6277,11.0657,10.4945,10.9467,341165.59663654,0
+UTG.US,D,20110812,000000,11.1682,11.2131,10.7839,11.1142,265995.29709486,0
+UTG.US,D,20110815,000000,11.7516,11.7516,11.2093,11.6737,241491.9693806,0
+UTG.US,D,20110816,000000,11.6556,11.6556,11.3938,11.5841,143280.05105554,0
+UTG.US,D,20110817,000000,11.7021,11.8001,11.5756,11.7021,137531.99364938,0
+UTG.US,D,20110818,000000,11.5727,11.7697,11.1863,11.6879,159903.18087422,0
+UTG.US,D,20110819,000000,11.1465,11.5613,11.1397,11.4194,183431.33541246,0
+UTG.US,D,20110822,000000,11.4985,11.5127,11.1863,11.372,197256.09651586,0
+UTG.US,D,20110823,000000,11.4595,11.4595,11.2587,11.3196,161370.14397094,0
+UTG.US,D,20110824,000000,11.3224,11.6973,11.2921,11.6556,125292.9397902,0
+UTG.US,D,20110825,000000,11.6325,11.6451,11.5071,11.606,88709.234024503,0
+UTG.US,D,20110826,000000,11.6774,11.6991,11.411,11.6536,125214.12730291,0
+UTG.US,D,20110829,000000,11.7821,11.7821,11.683,11.6973,122436.77525091,0
+UTG.US,D,20110830,000000,11.859,11.859,11.4291,11.5613,207773.88565267,0
+UTG.US,D,20110831,000000,11.7468,11.8221,11.6242,11.7031,134773.55659432,0
+UTG.US,D,20110901,000000,11.9182,11.9182,11.6793,11.8448,87693.078355076,0
+UTG.US,D,20110902,000000,11.6793,11.7031,11.5623,11.6089,57564.640714805,0
+UTG.US,D,20110906,000000,11.4585,11.5899,11.098,11.4956,99148.210674027,0
+UTG.US,D,20110907,000000,11.7954,11.7954,11.5746,11.6108,83999.3997842,0
+UTG.US,D,20110908,000000,11.5309,11.7135,11.4909,11.6488,67490.810780376,0
+UTG.US,D,20110909,000000,11.6536,11.7898,11.4204,11.5051,125292.9397902,0
+UTG.US,D,20110912,000000,11.4385,11.6232,11.4243,11.6232,81202.081902077,0
+UTG.US,D,20110913,000000,11.6678,11.6964,11.5946,11.6536,72374.03249271,0
+UTG.US,D,20110914,000000,11.7365,11.8572,11.5699,11.7736,127032.06867635,0
+UTG.US,D,20110915,000000,11.8307,11.9277,11.7193,11.863,79612.171325193,0
+UTG.US,D,20110916,000000,11.8877,11.9277,11.8087,11.8307,126950.10368957,0
+UTG.US,D,20110919,000000,11.7535,11.9277,11.6774,11.9277,72655.655780616,0
+UTG.US,D,20110920,000000,11.9066,12.0932,11.8572,12.0609,149900.29998769,0
+UTG.US,D,20110921,000000,12.1171,12.1171,11.7535,11.8087,106893.90192465,0
+UTG.US,D,20110922,000000,11.6183,11.8059,11.0179,11.586,217305.99328179,0
+UTG.US,D,20110923,000000,11.4956,11.6546,11.4956,11.6441,71097.270198651,0
+UTG.US,D,20110926,000000,11.9317,11.9317,11.4956,11.5508,198631.63712732,0
+UTG.US,D,20110927,000000,11.627,11.8762,11.5508,11.6138,164243.12184088,0
+UTG.US,D,20110928,000000,11.6183,11.7535,11.5157,11.6089,115452.93804408,0
+UTG.US,D,20110929,000000,11.8307,11.8307,11.5441,11.6802,120345.61725487,0
+UTG.US,D,20110930,000000,11.6308,11.7144,11.5137,11.5756,102260.7785053,0
+UTG.US,D,20111003,000000,11.5195,11.6422,11.0445,11.0749,173658.58698882,0
+UTG.US,D,20111004,000000,10.8904,11.0388,10.4355,10.9894,416851.85526165,0
+UTG.US,D,20111005,000000,11.0274,11.1465,10.8438,10.9162,170178.22755018,0
+UTG.US,D,20111006,000000,10.9494,11.3224,10.9494,11.2968,92100.272644193,0
+UTG.US,D,20111007,000000,11.3739,11.5699,11.2377,11.5242,103925.29823681,0
+UTG.US,D,20111010,000000,11.5508,11.6147,11.4538,11.5061,155308.93828194,0
+UTG.US,D,20111011,000000,11.4767,11.6193,11.4767,11.6193,90268.670439631,0
+UTG.US,D,20111012,000000,11.6193,11.7393,11.5204,11.6737,115452.93804408,0
+UTG.US,D,20111013,000000,11.4862,11.9665,11.4862,11.9399,141944.44210431,0
+UTG.US,D,20111014,000000,12.0448,12.0448,11.7478,11.8697,142488.77368318,0
+UTG.US,D,20111017,000000,11.86,11.8831,11.588,11.6193,66767.837563657,0
+UTG.US,D,20111018,000000,11.5574,11.8315,11.5508,11.8011,76283.13186217,0
+UTG.US,D,20111019,000000,11.7697,11.9665,11.7697,11.9247,115741.91716413,0
+UTG.US,D,20111020,000000,11.9561,12.0039,11.7516,11.9449,73227.309021743,0
+UTG.US,D,20111021,000000,11.9713,12.1476,11.8535,12.1476,131994.10287597,0
+UTG.US,D,20111024,000000,12.1076,12.1476,11.982,12.0322,99818.642232552,0
+UTG.US,D,20111025,000000,12.0809,12.0989,11.8697,11.9199,93053.378323791,0
+UTG.US,D,20111026,000000,12.0086,12.0971,11.9145,12.0238,84230.583080244,0
+UTG.US,D,20111027,000000,12.157,12.2284,12.0971,12.1274,119408.27407274,0
+UTG.US,D,20111028,000000,12.077,12.0904,11.9532,11.9611,106551.33031324,0
+UTG.US,D,20111031,000000,11.9381,11.9905,11.9218,11.9381,72100.815870112,0
+UTG.US,D,20111101,000000,11.6783,12.0571,11.6783,12.019,166691.56311259,0
+UTG.US,D,20111102,000000,11.9999,12.0637,11.8831,11.9561,96780.683555909,0
+UTG.US,D,20111103,000000,12.02,12.0553,11.9002,12.0342,107719.85679141,0
+UTG.US,D,20111104,000000,11.981,12.0465,11.9173,11.9173,77184.746716739,0
+UTG.US,D,20111107,000000,11.9399,11.9591,11.8315,11.841,120551.580555,0
+UTG.US,D,20111108,000000,11.8221,11.9954,11.8221,11.9954,113885.09496364,0
+UTG.US,D,20111109,000000,11.9155,12.1027,11.8752,11.9307,174210.2743998,0
+UTG.US,D,20111110,000000,12.0553,12.0581,11.9155,11.9733,171954.13559707,0
+UTG.US,D,20111111,000000,11.9915,12.1076,11.9915,12.0106,48494.899677755,0
+UTG.US,D,20111114,000000,12.039,12.1504,11.9409,12.1264,74012.281395127,0
+UTG.US,D,20111115,000000,12.1171,12.2989,12.0866,12.2989,134873.38574487,0
+UTG.US,D,20111116,000000,12.2323,12.4919,12.1219,12.4807,145191.51658055,0
+UTG.US,D,20111117,000000,12.6795,12.6795,12.1294,12.1542,132804.29524528,0
+UTG.US,D,20111118,000000,12.2799,12.2799,12.0039,12.019,109572.47565925,0
+UTG.US,D,20111121,000000,11.9611,11.9885,11.7764,11.9885,153448.96358198,0
+UTG.US,D,20111122,000000,12.0941,12.1847,11.9351,12.1219,84954.607130126,0
+UTG.US,D,20111123,000000,12.0286,12.1122,11.8535,11.9199,104333.02150438,0
+UTG.US,D,20111125,000000,11.9611,12.0609,11.9459,12.0115,31779.296540654,0
+UTG.US,D,20111128,000000,12.2323,12.3014,11.982,12.0332,132234.74367047,0
+UTG.US,D,20111129,000000,12.0866,12.2171,12.0106,12.2171,109002.92408446,0
+UTG.US,D,20111130,000000,12.3636,12.4501,12.1171,12.2996,200929.80925663,0
+UTG.US,D,20111201,000000,12.3455,12.3455,12.1647,12.2171,143356.76187652,0
+UTG.US,D,20111202,000000,12.2332,12.4025,12.2216,12.2989,82589.181678335,0
+UTG.US,D,20111205,000000,12.3959,12.4234,12.0866,12.2132,139256.41087123,0
+UTG.US,D,20111206,000000,12.2549,12.3303,12.1466,12.2549,97998.599192791,0
+UTG.US,D,20111207,000000,12.0809,12.3166,12.0705,12.3166,67128.273338851,0
+UTG.US,D,20111208,000000,12.2836,12.4264,12.1932,12.3348,80405.55036389,0
+UTG.US,D,20111209,000000,12.3348,12.3843,12.1837,12.2359,104747.04977093,0
+UTG.US,D,20111212,000000,12.2569,12.432,12.1903,12.432,149371.7309063,0
+UTG.US,D,20111213,000000,12.4254,12.4482,12.3417,12.4215,78829.300618139,0
+UTG.US,D,20111214,000000,12.432,12.432,12.2332,12.3358,77982.32908809,0
+UTG.US,D,20111215,000000,12.3893,12.5157,12.3074,12.472,79978.912099374,0
+UTG.US,D,20111216,000000,12.4539,12.5728,12.4444,12.5186,93680.725722599,0
+UTG.US,D,20111219,000000,12.4901,12.5157,12.394,12.394,60637.276885853,0
+UTG.US,D,20111220,000000,12.4302,12.5595,12.394,12.473,106485.12782392,0
+UTG.US,D,20111221,000000,12.4797,12.5186,12.394,12.4864,77317.151695384,0
+UTG.US,D,20111222,000000,12.4919,12.746,12.4919,12.746,91603.228557702,0
+UTG.US,D,20111223,000000,12.7757,12.9136,12.7757,12.8917,80588.395334397,0
+UTG.US,D,20111227,000000,12.8737,13.0459,12.7013,12.8516,181383.26157615,0
+UTG.US,D,20111228,000000,12.8889,12.8889,12.6462,12.6739,112371.89520771,0
+UTG.US,D,20111229,000000,12.6776,12.746,12.6679,12.7298,57445.89656729,0
+UTG.US,D,20111230,000000,12.7298,12.7757,12.6984,12.7326,110152.53556569,0
+UTG.US,D,20120103,000000,12.7538,12.7757,12.6033,12.6138,311564.67724451,0
+UTG.US,D,20120104,000000,12.6319,12.7091,12.5482,12.6679,104439.15565393,0
+UTG.US,D,20120105,000000,12.6596,12.6776,12.4339,12.4578,192513.68644748,0
+UTG.US,D,20120106,000000,12.4986,12.5234,12.3166,12.3303,140899.91393946,0
+UTG.US,D,20120109,000000,12.3166,12.4035,12.2692,12.4035,180112.80428107,0
+UTG.US,D,20120110,000000,12.4797,12.6194,12.4578,12.5348,158289.10113457,0
+UTG.US,D,20120111,000000,12.4807,12.5919,12.4092,12.513,133624.99594624,0
+UTG.US,D,20120112,000000,12.4929,12.5186,12.3483,12.3483,179448.67772155,0
+UTG.US,D,20120113,000000,12.3166,12.4578,12.3166,12.3348,188135.91548694,0
+UTG.US,D,20120117,000000,12.4339,12.5358,12.2368,12.3114,273532.92337904,0
+UTG.US,D,20120118,000000,12.3303,12.376,12.2989,12.3662,140011.95991601,0
+UTG.US,D,20120119,000000,12.3539,12.3843,12.2598,12.3474,193135.77968046,0
+UTG.US,D,20120120,000000,12.3064,12.4302,12.2647,12.4302,172024.54141904,0
+UTG.US,D,20120123,000000,12.7091,13.0078,12.5566,12.8773,593293.04846828,0
+UTG.US,D,20120124,000000,12.9297,13.0706,12.7395,13.0687,310616.82573072,0
+UTG.US,D,20120125,000000,13.102,13.336,12.9705,13.3246,289338.50499627,0
+UTG.US,D,20120126,000000,13.4152,13.5426,13.2619,13.3438,404907.03468835,0
+UTG.US,D,20120127,000000,13.3447,13.574,13.2418,13.5197,279947.20901109,0
+UTG.US,D,20120130,000000,13.4245,13.4998,13.1744,13.3504,265768.31713149,0
+UTG.US,D,20120131,000000,13.4113,13.4654,13.298,13.4016,186999.96483685,0
+UTG.US,D,20120201,000000,13.8175,13.8175,13.4645,13.5246,236146.38107617,0
+UTG.US,D,20120202,000000,13.532,13.5807,13.4094,13.4188,219964.60118629,0
+UTG.US,D,20120203,000000,13.453,13.4664,13.1372,13.1847,298748.71597841,0
+UTG.US,D,20120206,000000,13.1314,13.1314,12.6831,12.7194,689353.91130696,0
+UTG.US,D,20120207,000000,12.6966,12.7224,12.513,12.5453,430712.34469262,0
+UTG.US,D,20120208,000000,12.6005,12.7757,12.5833,12.7757,235696.62448204,0
+UTG.US,D,20120209,000000,12.8051,12.8051,12.6329,12.7974,256172.10867935,0
+UTG.US,D,20120210,000000,12.7307,12.7831,12.6329,12.6861,198239.6763572,0
+UTG.US,D,20120213,000000,12.6633,12.7366,12.6633,12.7272,156792.71470928,0
+UTG.US,D,20120214,000000,12.7272,12.7443,12.6062,12.7224,144764.87831604,0
+UTG.US,D,20120215,000000,12.7747,12.7831,12.6443,12.7062,189070.10616958,0
+UTG.US,D,20120216,000000,12.7272,12.8164,12.6766,12.8099,124113.90498038,0
+UTG.US,D,20120217,000000,12.7595,13.002,12.6814,12.8404,228129.57486928,0
+UTG.US,D,20120221,000000,12.8935,13.002,12.8496,12.9745,209566.60703018,0
+UTG.US,D,20120222,000000,13.002,13.002,12.9203,12.9278,178761.43283239,0
+UTG.US,D,20120223,000000,12.9689,12.9689,12.8461,12.8688,148086.56194691,0
+UTG.US,D,20120224,000000,12.8917,13.042,12.8621,13.0391,215540.59356657,0
+UTG.US,D,20120227,000000,13.041,13.041,12.9203,12.9583,95301.11046123,0
+UTG.US,D,20120228,000000,13.002,13.041,12.8821,13.041,164629.82844514,0
+UTG.US,D,20120229,000000,12.9955,13.0782,12.9849,13.042,148411.26939453,0
+UTG.US,D,20120301,000000,13.041,13.1372,13.041,13.1134,122655.34854897,0
+UTG.US,D,20120302,000000,13.1067,13.1676,13.0868,13.1153,87507.080885077,0
+UTG.US,D,20120305,000000,13.102,13.1647,13.041,13.1372,209248.20458153,0
+UTG.US,D,20120306,000000,13.1106,13.1324,13.0544,13.1201,183276.86293738,0
+UTG.US,D,20120307,000000,13.1343,13.2161,13.0829,13.1828,153960.71933276,0
+UTG.US,D,20120308,000000,13.2161,13.2646,13.1258,13.2104,276156.85378914,0
+UTG.US,D,20120309,000000,13.2534,13.4589,13.2447,13.3484,179525.38854248,0
+UTG.US,D,20120312,000000,13.3226,13.5197,13.2372,13.4407,140456.46234433,0
+UTG.US,D,20120313,000000,13.4113,13.4188,13.2534,13.2696,226467.1568041,0
+UTG.US,D,20120314,000000,13.2534,13.2696,13.1343,13.18,148408.11689506,0
+UTG.US,D,20120315,000000,13.1278,13.2039,13.042,13.0601,141292.92554273,0
+UTG.US,D,20120316,000000,13.0601,13.0601,12.7595,12.7919,201323.87169306,0
+UTG.US,D,20120319,000000,12.7233,12.883,12.6814,12.7376,147687.24534466,0
+UTG.US,D,20120320,000000,12.7272,12.8698,12.7062,12.8698,76117.100222286,0
+UTG.US,D,20120321,000000,12.9126,12.9534,12.7641,12.9534,90237.145444717,0
+UTG.US,D,20120322,000000,12.9183,12.9803,12.8621,12.9374,84996.640456677,0
+UTG.US,D,20120323,000000,12.9288,12.9803,12.8773,12.9601,92027.765155889,0
+UTG.US,D,20120326,000000,12.9705,13.0535,12.9012,13.0535,85903.509477065,0
+UTG.US,D,20120327,000000,13.0829,13.1343,12.9803,13.1163,265991.09376221,0
+UTG.US,D,20120328,000000,13.0829,13.0981,12.8566,12.9012,159115.05600135,0
+UTG.US,D,20120329,000000,12.826,12.826,12.6814,12.768,143971.49927734,0
+UTG.US,D,20120330,000000,12.8461,12.8698,12.7919,12.8566,82477.79336297,0
+UTG.US,D,20120402,000000,12.8173,12.9983,12.7538,12.888,143343.10104538,0
+UTG.US,D,20120403,000000,12.9041,12.9316,12.8335,12.8718,109870.91227778,0
+UTG.US,D,20120404,000000,12.847,12.8516,12.7262,12.7433,159059.36184366,0
+UTG.US,D,20120405,000000,12.7052,12.7595,12.6033,12.6319,112294.13355358,0
+UTG.US,D,20120409,000000,12.5701,12.5967,12.4807,12.531,202239.14737877,0
+UTG.US,D,20120410,000000,12.5453,12.5767,12.4111,12.4273,164791.65675239,0
+UTG.US,D,20120411,000000,12.4996,12.4996,12.4082,12.4501,87745.620013268,0
+UTG.US,D,20120412,000000,12.4111,12.5625,12.4035,12.5585,106884.44442616,0
+UTG.US,D,20120413,000000,12.5585,12.7013,12.5186,12.63,69936.099552616,0
+UTG.US,D,20120416,000000,12.6984,12.7614,12.6346,12.7575,77869.88993956,0
+UTG.US,D,20120417,000000,12.8222,12.9307,12.7547,12.8222,98227.680822506,0
+UTG.US,D,20120418,000000,12.7538,12.8269,12.7128,12.766,49899.863617801,0
+UTG.US,D,20120419,000000,12.746,12.7803,12.6822,12.7326,41289.336673349,0
+UTG.US,D,20120420,000000,12.7575,12.8764,12.7538,12.8613,48653.575485494,0
+UTG.US,D,20120423,000000,12.766,12.9107,12.7614,12.9107,72825.890753157,0
+UTG.US,D,20120424,000000,12.8764,13.0268,12.8594,13.0078,69431.699633976,0
+UTG.US,D,20120425,000000,13.0592,13.0763,12.9641,13.0078,79155.058898927,0
+UTG.US,D,20120426,000000,13.0192,13.0381,12.9907,13.0381,64347.768787349,0
+UTG.US,D,20120427,000000,13.0373,13.102,12.9887,13.102,106301.23202025,0
+UTG.US,D,20120430,000000,13.1201,13.2809,13.0868,13.2809,111683.59948539,0
+UTG.US,D,20120501,000000,13.2638,13.356,13.2313,13.2524,79348.412201074,0
+UTG.US,D,20120502,000000,13.1906,13.3629,13.1705,13.2161,60181.21529275,0
+UTG.US,D,20120503,000000,13.2313,13.257,13.1086,13.1086,76464.925999513,0
+UTG.US,D,20120504,000000,13.041,13.197,13.041,13.0964,101883.52939948,0
+UTG.US,D,20120507,000000,13.0763,13.0868,12.9745,13.0544,63672.083063004,0
+UTG.US,D,20120508,000000,13.081,13.1191,13.0211,13.1191,48101.888074483,0
+UTG.US,D,20120509,000000,13.1372,13.1666,12.9725,12.9831,116753.86950089,0
+UTG.US,D,20120510,000000,13.0192,13.0716,12.9907,13.0687,116478.55121198,0
+UTG.US,D,20120511,000000,13.0544,13.1372,13.0172,13.0172,78059.039909048,0
+UTG.US,D,20120514,000000,12.925,13.0307,12.8422,12.8603,118035.88596077,0
+UTG.US,D,20120515,000000,12.9346,12.9346,12.7965,12.8222,105777.91710465,0
+UTG.US,D,20120516,000000,12.8566,12.8773,12.7081,12.7262,125963.37134873,0
+UTG.US,D,20120517,000000,12.7747,12.7747,12.471,12.4757,148805.33183099,0
+UTG.US,D,20120518,000000,12.4597,12.4824,12.1274,12.1685,276644.44037716,0
+UTG.US,D,20120521,000000,12.1884,12.2064,12.0314,12.1476,276807.31951755,0
+UTG.US,D,20120522,000000,12.2989,12.3806,12.2368,12.3303,189923.38269863,0
+UTG.US,D,20120523,000000,12.3303,12.3579,12.2304,12.3303,139688.30330156,0
+UTG.US,D,20120524,000000,12.3465,12.5463,12.3465,12.4597,103061.51337613,0
+UTG.US,D,20120525,000000,12.5491,12.6993,12.5491,12.6424,134288.07167262,0
+UTG.US,D,20120529,000000,12.6517,12.8222,12.6517,12.8041,114094.21076322,0
+UTG.US,D,20120530,000000,12.7831,12.8422,12.71,12.8422,60379.822760713,0
+UTG.US,D,20120531,000000,12.768,12.925,12.768,12.8773,103245.40917982,0
+UTG.US,D,20120601,000000,12.7366,13.122,12.7366,12.8575,150337.44658385,0
+UTG.US,D,20120604,000000,12.8173,12.8173,12.412,12.5005,201428.95500942,0
+UTG.US,D,20120605,000000,12.5615,12.5872,12.3607,12.5139,173503.06368056,0
+UTG.US,D,20120606,000000,12.4986,12.6346,12.4282,12.6167,157519.89125865,0
+UTG.US,D,20120607,000000,12.7346,12.8708,12.6346,12.8173,134630.64328403,0
+UTG.US,D,20120608,000000,12.8099,12.8631,12.7214,12.8631,98423.13579098,0
+UTG.US,D,20120611,000000,12.8974,13.103,12.8974,13.0782,136959.28957509,0
+UTG.US,D,20120612,000000,13.0553,13.1933,13.0525,13.1067,102595.99428456,0
+UTG.US,D,20120613,000000,13.1676,13.2715,13.1278,13.24,91310.046104991,0
+UTG.US,D,20120614,000000,13.2848,13.2848,13.122,13.1933,103789.74075868,0
+UTG.US,D,20120615,000000,13.2029,13.3296,13.1514,13.3084,74497.766316817,0
+UTG.US,D,20120618,000000,13.2894,13.4113,13.2619,13.4006,81635.025165575,0
+UTG.US,D,20120619,000000,13.4035,13.534,13.3962,13.534,115641.03718038,0
+UTG.US,D,20120620,000000,13.534,13.5625,13.4113,13.4711,107670.46763272,0
+UTG.US,D,20120621,000000,13.532,13.5388,13.399,13.4026,114019.6016086,0
+UTG.US,D,20120622,000000,13.3781,13.5388,13.3629,13.534,92136.000971766,0
+UTG.US,D,20120625,000000,13.4493,13.555,13.3761,13.5426,119821.25150612,0
+UTG.US,D,20120626,000000,13.5197,13.6111,13.4998,13.6055,86464.654386555,0
+UTG.US,D,20120627,000000,13.5673,13.6824,13.4684,13.4998,125055.45149519,0
+UTG.US,D,20120628,000000,13.3819,13.3845,13.0944,13.2722,194506.06612611,0
+UTG.US,D,20120629,000000,13.4797,13.5074,13.2761,13.4094,115607.41051916,0
+UTG.US,D,20120702,000000,13.4026,14.064,13.4026,14.0041,223358.79230549,0
+UTG.US,D,20120703,000000,13.9195,14.1307,13.8537,14.0918,185590.79756414,0
+UTG.US,D,20120705,000000,13.5673,13.6655,13.2476,13.4026,293047.94606459,0
+UTG.US,D,20120706,000000,13.298,13.4427,13.2722,13.4207,110117.85807128,0
+UTG.US,D,20120709,000000,13.4684,13.5939,13.4549,13.5673,73745.369771513,0
+UTG.US,D,20120710,000000,13.5767,13.5767,13.356,13.3693,87181.32260429,0
+UTG.US,D,20120711,000000,13.3693,13.3903,13.2437,13.3216,85953.949468931,0
+UTG.US,D,20120712,000000,13.2868,13.3781,13.2181,13.336,116019.33711937,0
+UTG.US,D,20120713,000000,13.3781,13.3903,13.1514,13.1781,251826.91354689,0
+UTG.US,D,20120716,000000,13.1229,13.1781,12.7784,13.0469,448527.11931909,0
+UTG.US,D,20120717,000000,13.0078,13.0829,13.0078,13.0601,101175.26784706,0
+UTG.US,D,20120718,000000,13.0469,13.3084,13.0278,13.2628,109237.25988,0
+UTG.US,D,20120719,000000,13.2181,13.298,13.1744,13.1744,144158.54758051,0
+UTG.US,D,20120720,000000,13.1514,13.1781,12.8603,12.8974,272927.64347668,0
+UTG.US,D,20120723,000000,12.847,12.8897,12.7146,12.8309,179959.38263918,0
+UTG.US,D,20120724,000000,12.7831,12.826,12.6776,12.7013,153009.71531948,0
+UTG.US,D,20120725,000000,12.6776,12.9346,12.5985,12.8309,242534.39587912,0
+UTG.US,D,20120726,000000,12.8516,12.9907,12.8516,12.8974,230571.71114204,0
+UTG.US,D,20120727,000000,12.8917,13.0202,12.8917,12.9439,191590.00409647,0
+UTG.US,D,20120730,000000,12.9307,13.0202,12.8746,12.9573,182648.46470541,0
+UTG.US,D,20120731,000000,13.0981,13.1809,13.002,13.1582,160807.9482283,0
+UTG.US,D,20120801,000000,13.1353,13.2868,13.0535,13.1809,179912.09514679,0
+UTG.US,D,20120802,000000,13.064,13.4207,12.9439,12.9783,191860.06821958,0
+UTG.US,D,20120803,000000,13.0202,13.0563,12.9346,13.002,231443.90266802,0
+UTG.US,D,20120806,000000,12.9745,13.0391,12.8516,12.8516,295976.61809222,0
+UTG.US,D,20120807,000000,12.826,12.8974,12.7307,12.7307,270845.94297912,0
+UTG.US,D,20120808,000000,12.5985,12.7784,12.5985,12.7013,298024.69192852,0
+UTG.US,D,20120809,000000,12.6938,12.6938,12.5395,12.5872,563395.79412407,0
+UTG.US,D,20120810,000000,12.531,12.7479,12.4519,12.7346,445439.77148375,0
+UTG.US,D,20120813,000000,12.7032,12.7965,12.6984,12.7307,284999.61486279,0
+UTG.US,D,20120814,000000,12.7128,12.7538,12.6443,12.6443,247928.32250907,0
+UTG.US,D,20120815,000000,12.6462,12.7013,12.6233,12.63,201866.10160559,0
+UTG.US,D,20120816,000000,12.6128,12.7013,12.5787,12.5833,275658.75886946,0
+UTG.US,D,20120817,000000,12.552,12.5672,12.4244,12.5243,583914.36248109,0
+UTG.US,D,20120820,000000,12.5139,12.5358,12.4605,12.5243,503588.67543764,0
+UTG.US,D,20120821,000000,12.5672,12.5672,12.4244,12.4473,501270.53747823,0
+UTG.US,D,20120822,000000,12.4701,12.4816,12.4073,12.4444,288642.8534418,0
+UTG.US,D,20120823,000000,12.4444,12.4558,12.4073,12.4168,261108.92288304,0
+UTG.US,D,20120824,000000,12.4168,12.4168,12.3599,12.3833,345144.05099481,0
+UTG.US,D,20120827,000000,12.4264,12.4264,12.3789,12.4073,299259.42089602,0
+UTG.US,D,20120828,000000,12.4406,12.4816,12.3959,12.4816,249538.19891606,0
+UTG.US,D,20120829,000000,12.4444,12.55,12.4444,12.5472,298974.64510863,0
+UTG.US,D,20120830,000000,12.55,12.5644,12.5414,12.5595,338612.0720484,0
+UTG.US,D,20120831,000000,12.5595,12.5728,12.55,12.55,228127.47320296,0
+UTG.US,D,20120904,000000,12.5823,12.612,12.5414,12.612,330696.14582526,0
+UTG.US,D,20120905,000000,12.6223,12.6385,12.6005,12.6385,184720.70770448,0
+UTG.US,D,20120906,000000,12.6557,12.7298,12.6385,12.7298,157317.08045804,0
+UTG.US,D,20120907,000000,12.7128,12.7622,12.6719,12.7091,179271.08691683,0
+UTG.US,D,20120910,000000,12.7336,12.7469,12.6643,12.7091,198968.95457291,0
+UTG.US,D,20120911,000000,12.7518,12.7622,12.7336,12.7538,153936.55016998,0
+UTG.US,D,20120912,000000,12.8461,12.8461,12.7469,12.7469,160911.98071151,0
+UTG.US,D,20120913,000000,12.7252,12.8603,12.7252,12.826,216295.0917782,0
+UTG.US,D,20120914,000000,12.887,12.9002,12.7983,12.8193,171586.34398973,0
+UTG.US,D,20120917,000000,12.8193,12.8193,12.7154,12.7272,212795.81734262,0
+UTG.US,D,20120918,000000,12.689,12.7154,12.5919,12.6841,226721.45842975,0
+UTG.US,D,20120919,000000,12.6739,12.7224,12.612,12.7154,168417.03116761,0
+UTG.US,D,20120920,000000,12.7224,12.7307,12.6993,12.7154,230035.78622847,0
+UTG.US,D,20120921,000000,12.7366,12.8071,12.7307,12.7859,179387.72939802,0
+UTG.US,D,20120924,000000,12.8071,12.8821,12.7793,12.8764,252554.09009627,0
+UTG.US,D,20120925,000000,12.8935,12.8935,12.8193,12.8718,205407.4093677,0
+UTG.US,D,20120926,000000,12.8718,12.925,12.8621,12.8764,161082.21568405,0
+UTG.US,D,20120927,000000,12.8907,12.8935,12.8536,12.8764,156165.36731047,0
+UTG.US,D,20120928,000000,12.8718,12.887,12.8193,12.8668,235818.52112906,0
+UTG.US,D,20121001,000000,12.8907,12.9212,12.8594,12.8668,294078.81339831,0
+UTG.US,D,20121002,000000,12.887,12.9212,12.8821,12.9173,127005.79784725,0
+UTG.US,D,20121003,000000,12.9498,12.9611,12.9002,12.9439,141506.24467499,0
+UTG.US,D,20121004,000000,12.9725,13.0258,12.9544,13.0059,143977.80427633,0
+UTG.US,D,20121005,000000,13.0525,13.0934,13.0059,13.0934,171572.68315861,0
+UTG.US,D,20121008,000000,13.0934,13.1229,13.0621,13.1171,166197.67152558,0
+UTG.US,D,20121009,000000,13.1229,13.1229,13.041,13.0621,105724.32461329,0
+UTG.US,D,20121010,000000,13.0829,13.0829,12.967,12.9887,162468.26462714,0
+UTG.US,D,20121011,000000,13.0002,13.0316,12.9887,12.9887,107615.82430819,0
+UTG.US,D,20121012,000000,13.0449,13.0449,12.9059,12.9382,132774.8719167,0
+UTG.US,D,20121015,000000,12.9773,13.0316,12.8764,12.9887,225410.01864128,0
+UTG.US,D,20121016,000000,13.0316,13.0716,13.0221,13.0525,136020.89555978,0
+UTG.US,D,20121017,000000,13.0126,13.1116,13.0126,13.0944,124137.02330997,0
+UTG.US,D,20121018,000000,13.1039,13.143,13.0782,13.143,101443.23030384,0
+UTG.US,D,20121019,000000,13.1229,13.143,13.0326,13.0725,192558.87227352,0
+UTG.US,D,20121022,000000,13.0258,13.0391,12.9173,12.9887,176914.06813036,0
+UTG.US,D,20121023,000000,12.9002,12.968,12.7974,12.8496,266107.73624338,0
+UTG.US,D,20121024,000000,12.8907,12.925,12.8668,12.8718,161568.75143891,0
+UTG.US,D,20121025,000000,12.8907,12.9382,12.8594,12.9002,128874.17921255,0
+UTG.US,D,20121026,000000,12.9382,12.968,12.8935,12.9173,145858.79563959,0
+UTG.US,D,20121031,000000,12.8935,13.0601,12.8594,12.9336,132683.44943144,0
+UTG.US,D,20121101,000000,12.9831,13.0391,12.9173,12.968,173416.89536112,0
+UTG.US,D,20121102,000000,13.0182,13.0326,12.8764,12.8907,151901.08633164,0
+UTG.US,D,20121105,000000,12.8668,12.8668,12.7146,12.7346,247007.79265756,0
+UTG.US,D,20121106,000000,12.7595,12.8193,12.7146,12.7547,152730.1936979,0
+UTG.US,D,20121107,000000,12.7538,12.8441,12.3294,12.4986,445489.16064244,0
+UTG.US,D,20121108,000000,12.5263,12.5368,12.3959,12.4282,202146.67406035,0
+UTG.US,D,20121109,000000,12.3959,12.5157,12.3348,12.3721,226354.71765558,0
+UTG.US,D,20121112,000000,12.353,12.3903,12.2018,12.2284,249682.16305951,0
+UTG.US,D,20121113,000000,12.2284,12.2388,12.1371,12.1761,289595.9591214,0
+UTG.US,D,20121114,000000,12.1694,12.2284,11.626,11.7393,561108.1303264,0
+UTG.US,D,20121115,000000,11.6793,11.7697,11.3186,11.4519,687498.13993965,0
+UTG.US,D,20121116,000000,11.3919,11.9257,11.3842,11.86,416911.752752,0
+UTG.US,D,20121119,000000,11.9361,12.0218,11.8344,11.9361,291679.76128528,0
+UTG.US,D,20121120,000000,11.9361,12.0314,11.9361,12.0124,160086.02584474,0
+UTG.US,D,20121121,000000,12.0524,12.1618,12.0152,12.1171,176218.41657591,0
+UTG.US,D,20121123,000000,12.157,12.195,12.1067,12.1381,86491.976048814,0
+UTG.US,D,20121126,000000,12.1009,12.4197,12.1009,12.3034,289960.59822925,0
+UTG.US,D,20121127,000000,12.3275,12.4102,12.2962,12.351,249204.03396997,0
+UTG.US,D,20121128,000000,12.3275,12.376,12.2598,12.3654,223347.23314069,0
+UTG.US,D,20121129,000000,12.376,12.4578,12.3711,12.4234,132377.65698076,0
+UTG.US,D,20121130,000000,12.4672,12.5728,12.4578,12.5701,234405.15052369,0
+UTG.US,D,20121203,000000,12.649,12.649,12.5319,12.5319,200593.5426442,0
+UTG.US,D,20121204,000000,12.5186,12.5863,12.2962,12.2962,247140.19763619,0
+UTG.US,D,20121205,000000,12.3206,12.3275,12.2598,12.275,283575.7359258,0
+UTG.US,D,20121206,000000,12.275,12.473,12.275,12.3206,110459.37884952,0
+UTG.US,D,20121207,000000,12.3388,12.4197,12.2962,12.3903,120758.59468826,0
+UTG.US,D,20121210,000000,12.3978,12.3978,12.2549,12.3388,184075.49614189,0
+UTG.US,D,20121211,000000,12.4234,12.5186,12.351,12.4416,228252.52234945,0
+UTG.US,D,20121212,000000,12.4197,12.5548,12.3206,12.4625,164685.52260283,0
+UTG.US,D,20121213,000000,12.5186,12.5548,12.2378,12.3388,338366.17708807,0
+UTG.US,D,20121214,000000,12.2809,12.4578,12.2809,12.3398,118223.98509709,0
+UTG.US,D,20121217,000000,12.3398,12.3662,12.1665,12.3607,285810.85806527,0
+UTG.US,D,20121218,000000,12.4206,12.4578,12.3607,12.4435,166709.42727637,0
+UTG.US,D,20121219,000000,12.5215,12.5747,12.4396,12.4939,163733.4677564,0
+UTG.US,D,20121220,000000,12.5433,12.6186,12.5433,12.5787,189283.42530186,0
+UTG.US,D,20121221,000000,12.513,12.5701,12.4578,12.5701,151877.96800203,0
+UTG.US,D,20121224,000000,12.5338,12.5482,12.513,12.5433,99131.397343404,0
+UTG.US,D,20121226,000000,12.5787,12.5787,12.4748,12.5386,126453.05960307,0
+UTG.US,D,20121227,000000,12.5787,12.5833,12.3186,12.4234,153102.18863789,0
+UTG.US,D,20121228,000000,12.3447,12.432,12.2569,12.394,226876.98173798,0
+UTG.US,D,20121231,000000,12.3064,12.4491,12.2674,12.394,261868.6752605,0
+UTG.US,D,20130102,000000,12.5872,12.6424,12.5157,12.6128,171189.1290538,0
+UTG.US,D,20130103,000000,12.6757,12.7595,12.6757,12.7479,156657.15723115,0
+UTG.US,D,20130104,000000,12.7128,12.8071,12.7128,12.7929,120626.18970961,0
+UTG.US,D,20130107,000000,12.8269,12.8773,12.8071,12.8737,213819.3288442,0
+UTG.US,D,20130108,000000,12.9097,12.9212,12.7128,12.8242,129219.90332344,0
+UTG.US,D,20130109,000000,12.7929,12.8889,12.7013,12.7757,212301.92575562,0
+UTG.US,D,20130110,000000,12.8451,13.0106,12.7479,12.9097,235936.21444341,0
+UTG.US,D,20130111,000000,12.9412,12.9705,12.7479,12.8193,131048.35302853,0
+UTG.US,D,20130114,000000,12.768,12.8269,12.7414,12.8193,126077.91216358,0
+UTG.US,D,20130115,000000,12.7595,12.7983,12.6871,12.7631,164511.08429765,0
+UTG.US,D,20130116,000000,12.8117,12.8242,12.691,12.7128,150834.49067033,0
+UTG.US,D,20130117,000000,12.7091,12.8193,12.7091,12.7793,184766.9443637,0
+UTG.US,D,20130118,000000,12.8269,12.8621,12.7793,12.8451,125256.16062948,0
+UTG.US,D,20130122,000000,12.884,12.8974,12.8556,12.8556,297645.34115637,0
+UTG.US,D,20130123,000000,12.8193,12.9097,12.8193,12.9031,256162.65118087,0
+UTG.US,D,20130124,000000,12.9412,13.0381,12.9031,13.0106,256386.47864477,0
+UTG.US,D,20130125,000000,13.0525,13.0944,12.965,13.0944,206562.27501477,0
+UTG.US,D,20130128,000000,13.0888,13.1134,13.0106,13.1049,185745.27003922,0
+UTG.US,D,20130129,000000,13.0991,13.1676,13.0991,13.1676,158626.41858016,0
+UTG.US,D,20130130,000000,13.1933,13.2524,13.1828,13.2132,158575.9785883,0
+UTG.US,D,20130131,000000,13.2171,13.24,13.1305,13.2009,116608.85452427,0
+UTG.US,D,20130201,000000,13.2524,13.2646,13.2247,13.24,175172.83757788,0
+UTG.US,D,20130204,000000,13.2353,13.2524,13.1544,13.1828,224318.20298406,0
+UTG.US,D,20130205,000000,13.2353,13.2706,13.2132,13.2646,185773.64253465,0
+UTG.US,D,20130206,000000,13.2609,13.3276,13.2078,13.3276,132058.20369897,0
+UTG.US,D,20130207,000000,13.3276,13.3771,13.2942,13.3761,191109.77334061,0
+UTG.US,D,20130208,000000,13.3903,13.4169,13.3477,13.4169,192180.57233455,0
+UTG.US,D,20130211,000000,13.3771,13.4275,13.355,13.4065,171476.00650753,0
+UTG.US,D,20130212,000000,13.3903,13.4761,13.3819,13.4761,139602.13498213,0
+UTG.US,D,20130213,000000,13.4457,13.5511,13.3477,13.4978,196409.1249858,0
+UTG.US,D,20130214,000000,13.4513,13.4711,13.355,13.3781,109917.14893699,0
+UTG.US,D,20130215,000000,13.3819,13.3819,13.223,13.2524,126798.78371398,0
+UTG.US,D,20130219,000000,13.2828,13.4978,13.2524,13.3781,134530.81413347,0
+UTG.US,D,20130220,000000,13.399,13.4104,13.223,13.223,133271.91600319,0
+UTG.US,D,20130221,000000,13.2284,13.2284,13.041,13.041,180310.36091587,0
+UTG.US,D,20130222,000000,13.0934,13.1744,13.0878,13.1534,114755.18482329,0
+UTG.US,D,20130225,000000,13.1601,13.2524,12.9689,12.9689,270402.49138399,0
+UTG.US,D,20130226,000000,13.0229,13.0677,12.9183,12.9563,264426.40318125,0
+UTG.US,D,20130227,000000,12.9002,13.1362,12.8935,13.1116,215453.37441396,0
+UTG.US,D,20130228,000000,13.1296,13.2437,13.1296,13.24,196301.9400031,0
+UTG.US,D,20130301,000000,13.2284,13.2638,13.1229,13.2609,135722.45894124,0
+UTG.US,D,20130304,000000,13.2696,13.3684,13.2132,13.3477,128605.16592261,0
+UTG.US,D,20130305,000000,13.4035,13.4397,13.3845,13.398,179279.49358216,0
+UTG.US,D,20130306,000000,13.4227,13.4771,13.4227,13.4771,158167.20448758,0
+UTG.US,D,20130307,000000,13.5064,13.5283,13.4227,13.5283,152221.59044659,0
+UTG.US,D,20130308,000000,13.557,13.5615,13.4854,13.5435,107865.92260119,0
+UTG.US,D,20130311,000000,13.5693,13.5978,13.5283,13.5978,144616.71083994,0
+UTG.US,D,20130312,000000,13.6188,13.6483,13.5511,13.6046,137785.24444185,0
+UTG.US,D,20130313,000000,13.6414,13.6778,13.5978,13.6557,144756.47165073,0
+UTG.US,D,20130314,000000,13.636,13.6493,13.5463,13.5902,132506.90945993,0
+UTG.US,D,20130315,000000,13.6321,13.6567,13.5797,13.6414,152472.73957277,0
+UTG.US,D,20130318,000000,13.5435,13.5854,13.4846,13.5226,113120.08842036,0
+UTG.US,D,20130319,000000,13.5388,13.6321,13.4711,13.6046,132976.63188415,0
+UTG.US,D,20130320,000000,13.6493,13.6719,13.5854,13.6663,121403.80625085,0
+UTG.US,D,20130321,000000,13.612,13.6719,13.5797,13.636,104799.59142912,0
+UTG.US,D,20130322,000000,13.636,13.7185,13.6321,13.7185,109739.55813231,0
+UTG.US,D,20130325,000000,13.7568,13.7832,13.6414,13.7185,128337.20346584,0
+UTG.US,D,20130326,000000,13.7787,13.792,13.6843,13.7606,159710.87840525,0
+UTG.US,D,20130327,000000,13.7426,13.8699,13.7426,13.8699,105831.50959601,0
+UTG.US,D,20130328,000000,13.9023,13.9299,13.8699,13.9146,138268.62769722,0
+UTG.US,D,20130401,000000,13.9146,13.9709,13.8803,13.9709,192318.231479,0
+UTG.US,D,20130402,000000,13.9547,14.0251,13.9547,14.0089,97769.517563076,0
+UTG.US,D,20130403,000000,14.0679,14.084,13.9023,13.9299,190256.49681156,0
+UTG.US,D,20130404,000000,13.9651,14.0346,13.909,13.9709,159832.77505225,0
+UTG.US,D,20130405,000000,13.9917,14.0307,13.9195,14.0307,154466.17008456,0
+UTG.US,D,20130408,000000,14.0545,14.1021,13.909,14.084,131625.26043547,0
+UTG.US,D,20130409,000000,14.0545,14.1793,13.9755,14.1593,129954.43570498,0
+UTG.US,D,20130410,000000,14.1697,14.2934,14.1535,14.2363,166054.75821531,0
+UTG.US,D,20130411,000000,14.2135,14.3734,14.2135,14.322,196069.70587389,0
+UTG.US,D,20130412,000000,14.2363,14.322,14.2363,14.2878,144076.58259372,0
+UTG.US,D,20130415,000000,14.2574,14.281,14.0251,14.0545,210040.53278706,0
+UTG.US,D,20130416,000000,14.1354,14.2135,14.0393,14.1982,175903.16662675,0
+UTG.US,D,20130417,000000,14.2201,14.2251,13.9699,14.0793,204668.67365355,0
+UTG.US,D,20130418,000000,14.084,14.2819,14.0251,14.1802,120041.92647053,0
+UTG.US,D,20130419,000000,14.2143,14.4134,14.1982,14.4134,173629.16366021,0
+UTG.US,D,20130422,000000,14.5246,14.5246,14.1982,14.4638,232320.29752665,0
+UTG.US,D,20130423,000000,14.5085,14.5619,14.3314,14.5619,179284.74774797,0
+UTG.US,D,20130424,000000,14.5752,14.5988,14.4638,14.5493,216103.84014236,0
+UTG.US,D,20130425,000000,14.5836,14.6616,14.5493,14.6408,170307.48002935,0
+UTG.US,D,20130426,000000,14.6094,14.6759,14.6046,14.6208,127515.45193169,0
+UTG.US,D,20130429,000000,14.6408,14.7616,14.638,14.7026,211628.34169762,0
+UTG.US,D,20130430,000000,14.7369,14.7674,14.5875,14.7208,164653.99760792,0
+UTG.US,D,20130501,000000,14.6046,14.7674,14.5246,14.5246,152198.47211699,0
+UTG.US,D,20130502,000000,14.5875,14.6265,14.5085,14.5246,205447.34102794,0
+UTG.US,D,20130503,000000,14.6094,14.7208,14.5428,14.5836,180643.47502881,0
+UTG.US,D,20130506,000000,14.555,14.5752,14.4334,14.4334,331419.11904198,0
+UTG.US,D,20130507,000000,14.5246,14.5798,14.4134,14.5798,109037.60157887,0
+UTG.US,D,20130508,000000,14.5798,14.6561,14.5674,14.6208,208769.02465882,0
+UTG.US,D,20130509,000000,14.6321,14.638,14.3904,14.4685,183918.92200048,0
+UTG.US,D,20130510,000000,14.4923,14.519,14.3753,14.4751,193798.85540684,0
+UTG.US,D,20130513,000000,14.4923,14.4923,14.3468,14.3638,112829.00763397,0
+UTG.US,D,20130514,000000,14.3362,14.555,14.3362,14.555,121337.60376154,0
+UTG.US,D,20130515,000000,14.5134,14.6626,14.419,14.6579,123671.50421841,0
+UTG.US,D,20130516,000000,14.6483,14.6626,14.5438,14.6094,127321.0477964,0
+UTG.US,D,20130517,000000,14.6579,14.7635,14.6483,14.7635,127890.59937121,0
+UTG.US,D,20130520,000000,14.7826,14.792,14.6855,14.7217,120227.92394052,0
+UTG.US,D,20130521,000000,14.7502,14.7769,14.6483,14.7273,96472.789438905,0
+UTG.US,D,20130522,000000,14.6968,14.8072,14.402,14.4467,203446.554684,0
+UTG.US,D,20130523,000000,14.2668,14.3419,14.0383,14.2668,329671.58349052,0
+UTG.US,D,20130524,000000,14.2011,14.2525,14.064,14.144,172603.55049232,0
+UTG.US,D,20130528,000000,14.1839,14.2878,13.9907,14.0279,266468.17201859,0
+UTG.US,D,20130529,000000,13.9337,13.9442,13.4493,13.555,729724.81979513,0
+UTG.US,D,20130530,000000,13.5378,13.7426,13.5378,13.7023,253929.63070773,0
+UTG.US,D,20130531,000000,13.713,13.713,13.4207,13.4207,412382.66181587,0
+UTG.US,D,20130603,000000,13.4559,13.4559,13.0096,13.2514,566771.0702463,0
+UTG.US,D,20130604,000000,13.2514,13.319,13.1582,13.2884,437910.55186487,0
+UTG.US,D,20130605,000000,13.2828,13.3388,13.0904,13.1582,478150.10620756,0
+UTG.US,D,20130606,000000,13.1857,13.3388,13.1067,13.3104,304610.26336626,0
+UTG.US,D,20130607,000000,13.4035,13.5273,13.3484,13.4998,254337.3539753,0
+UTG.US,D,20130610,000000,13.5426,13.6567,13.5311,13.636,249672.70556105,0
+UTG.US,D,20130611,000000,13.5683,13.6843,13.4075,13.4379,319066.57520112,0
+UTG.US,D,20130612,000000,13.5094,13.5378,13.2427,13.3408,403636.57739327,0
+UTG.US,D,20130613,000000,13.2838,13.4437,13.0525,13.3398,281074.75299588,0
+UTG.US,D,20130614,000000,13.3761,13.4761,13.3398,13.3711,147202.81125613,0
+UTG.US,D,20130617,000000,13.4045,13.6331,13.3647,13.4388,249770.43304527,0
+UTG.US,D,20130618,000000,13.4701,13.6101,13.4569,13.6101,260520.4563113,0
+UTG.US,D,20130619,000000,13.5625,13.5919,13.3198,13.381,317585.95127327,0
+UTG.US,D,20130620,000000,13.2353,13.2353,12.766,12.8594,527382.69076632,0
+UTG.US,D,20130621,000000,12.9382,13.0211,12.6984,13.0211,316727.42057844,0
+UTG.US,D,20130624,000000,12.9288,12.9288,12.5585,12.8556,393591.6631802,0
+UTG.US,D,20130625,000000,12.9508,13.0211,12.8051,12.9907,243901.52982527,0
+UTG.US,D,20130626,000000,13.0687,13.24,13.0229,13.2353,446112.30470859,0
+UTG.US,D,20130627,000000,13.278,13.4922,13.278,13.4113,329852.32679469,0
+UTG.US,D,20130628,000000,13.4503,13.557,13.3198,13.534,415825.19126056,0
+UTG.US,D,20130701,000000,13.557,13.6331,13.4701,13.5226,211958.30331105,0
+UTG.US,D,20130702,000000,13.4569,13.5226,13.2732,13.3873,160801.6432293,0
+UTG.US,D,20130703,000000,13.3064,13.381,13.2514,13.3711,72028.308381809,0
+UTG.US,D,20130705,000000,13.381,13.3952,13.0829,13.2039,211359.32840766,0
+UTG.US,D,20130708,000000,13.1781,13.4006,13.1744,13.2884,380878.68356415,0
+UTG.US,D,20130709,000000,13.3711,13.3873,13.2696,13.3198,237230.84090124,0
+UTG.US,D,20130710,000000,13.278,13.3873,13.24,13.3418,195880.5559044,0
+UTG.US,D,20130711,000000,13.5016,13.5748,13.4569,13.5703,189772.06272304,0
+UTG.US,D,20130712,000000,13.5521,13.6547,13.5226,13.6208,108576.28581994,0
+UTG.US,D,20130715,000000,13.6816,13.7587,13.6331,13.7426,286903.72455567,0
+UTG.US,D,20130716,000000,13.767,13.792,13.6749,13.7528,402175.91929555,0
+UTG.US,D,20130717,000000,13.8224,13.8337,13.7185,13.8052,161331.26314387,0
+UTG.US,D,20130718,000000,13.8175,13.8861,13.8052,13.8462,179887.92598401,0
+UTG.US,D,20130719,000000,13.8462,13.893,13.792,13.8337,123036.80098746,0
+UTG.US,D,20130722,000000,13.8111,13.8956,13.8111,13.8768,109993.85975796,0
+UTG.US,D,20130723,000000,13.928,13.9689,13.8861,13.9071,160497.95244495,0
+UTG.US,D,20130724,000000,13.9632,13.9632,13.7376,13.8224,148354.52440371,0
+UTG.US,D,20130725,000000,13.792,13.8861,13.792,13.8337,85736.427004017,0
+UTG.US,D,20130726,000000,13.8175,13.8768,13.7224,13.8768,251261.56530476,0
+UTG.US,D,20130729,000000,13.8768,13.9385,13.8386,13.8768,101959.18938729,0
+UTG.US,D,20130730,000000,13.928,14.0022,13.8812,13.8861,160963.47153653,0
+UTG.US,D,20130731,000000,13.9337,13.9337,13.7376,13.8337,141111.1314054,0
+UTG.US,D,20130801,000000,13.8812,13.9337,13.8175,13.9033,238507.60319531,0
+UTG.US,D,20130802,000000,13.893,13.9337,13.8337,13.9013,73992.315565013,0
+UTG.US,D,20130805,000000,13.8462,13.9013,13.8337,13.8386,92850.567523171,0
+UTG.US,D,20130806,000000,13.8567,13.8642,13.7787,13.7832,103245.40917982,0
+UTG.US,D,20130807,000000,13.7426,13.8462,13.7082,13.7881,99361.529806284,0
+UTG.US,D,20130808,000000,13.8462,13.8956,13.771,13.7968,145459.47903734,0
+UTG.US,D,20130809,000000,13.8224,13.8567,13.6749,13.6749,108834.79077823,0
+UTG.US,D,20130812,000000,13.6567,13.6816,13.5463,13.614,147306.84373935,0
+UTG.US,D,20130813,000000,13.6512,13.6636,13.5179,13.6444,226985.21755386,0
+UTG.US,D,20130814,000000,13.634,13.6368,13.4569,13.6368,164428.0684777,0
+UTG.US,D,20130815,000000,13.5273,13.534,13.3781,13.398,244163.18728306,0
+UTG.US,D,20130816,000000,13.354,13.4035,13.1828,13.2912,186780.3407056,0
+UTG.US,D,20130819,000000,13.2068,13.2304,12.8213,12.9326,310464.45492197,0
+UTG.US,D,20130820,000000,12.888,12.9488,12.7631,12.9097,195001.00854627,0
+UTG.US,D,20130821,000000,12.8584,12.8964,12.7404,12.7595,257943.81339356,0
+UTG.US,D,20130822,000000,12.8003,12.9193,12.7298,12.8917,171771.29062657,0
+UTG.US,D,20130823,000000,12.9212,12.9907,12.8213,12.968,153206.22112112,0
+UTG.US,D,20130826,000000,12.9326,12.9611,12.8155,12.9146,192308.77398052,0
+UTG.US,D,20130827,000000,12.8584,12.9212,12.8003,12.8718,190892.25087568,0
+UTG.US,D,20130828,000000,12.8584,12.9212,12.7869,12.9022,167034.13472401,0
+UTG.US,D,20130829,000000,12.8964,12.9326,12.8422,12.9212,137492.06198914,0
+UTG.US,D,20130830,000000,13.002,13.0087,12.9193,12.9365,101473.70446559,0
+UTG.US,D,20130903,000000,13.002,13.0363,12.8279,12.8279,153734.79020252,0
+UTG.US,D,20130904,000000,12.8279,12.9212,12.7154,12.8945,193522.48628476,0
+UTG.US,D,20130905,000000,12.9012,12.9012,12.767,12.8203,95770.832885464,0
+UTG.US,D,20130906,000000,12.9183,12.9601,12.8414,12.9316,142388.94453261,0
+UTG.US,D,20130909,000000,13.0164,13.0164,12.8821,12.9964,166192.41735977,0
+UTG.US,D,20130910,000000,13.0735,13.1067,13.0211,13.0964,162564.94127822,0
+UTG.US,D,20130911,000000,13.1096,13.1744,13.0687,13.0839,139907.92743281,0
+UTG.US,D,20130912,000000,13.0525,13.1278,13.0373,13.041,80751.27447479,0
+UTG.US,D,20130913,000000,13.0735,13.1591,13.0687,13.1106,94979.555513098,0
+UTG.US,D,20130916,000000,13.1791,13.2009,13.1514,13.1705,85262.501247128,0
+UTG.US,D,20130917,000000,13.122,13.258,13.122,13.1877,96822.716882463,0
+UTG.US,D,20130918,000000,13.1877,13.5369,13.1828,13.4341,201522.47916102,0
+UTG.US,D,20130919,000000,13.4988,13.5369,13.4152,13.4711,172278.8430447,0
+UTG.US,D,20130920,000000,13.4275,13.4942,13.3276,13.4711,242209.68843149,0
+UTG.US,D,20130923,000000,13.4988,13.5445,13.3952,13.4988,127503.89276691,0
+UTG.US,D,20130924,000000,13.5074,13.5398,13.4113,13.5141,94977.453846769,0
+UTG.US,D,20130925,000000,13.534,13.5398,13.4654,13.5074,172904.08877718,0
+UTG.US,D,20130926,000000,13.5293,13.5845,13.5045,13.5673,113344.96671742,0
+UTG.US,D,20130927,000000,13.555,13.5845,13.4654,13.5777,287760.15358418,0
+UTG.US,D,20130930,000000,13.5445,13.5845,13.4654,13.5845,160369.75079898,0
+UTG.US,D,20131001,000000,13.5045,13.7463,13.5045,13.6939,108533.20166023,0
+UTG.US,D,20131002,000000,13.555,13.7282,13.5445,13.6939,168821.60193568,0
+UTG.US,D,20131003,000000,13.6807,13.7214,13.6036,13.6539,187536.94058356,0
+UTG.US,D,20131004,000000,13.612,13.6807,13.6036,13.6243,83186.054915394,0
+UTG.US,D,20131007,000000,13.5256,13.5777,13.0792,13.4388,137929.20858529,0
+UTG.US,D,20131008,000000,13.2922,13.5445,13.2922,13.4152,122403.14858967,0
+UTG.US,D,20131009,000000,13.3638,13.4863,13.2372,13.2761,170577.54415246,0
+UTG.US,D,20131010,000000,13.2868,13.5445,13.2809,13.5197,95120.367157052,0
+UTG.US,D,20131011,000000,13.5197,13.6969,13.5045,13.6862,85058.639613345,0
+UTG.US,D,20131014,000000,13.5369,13.6586,13.356,13.6539,73141.140702308,0
+UTG.US,D,20131015,000000,13.5398,13.7881,13.3055,13.3378,118022.22512964,0
+UTG.US,D,20131016,000000,13.4771,13.5293,13.3638,13.4771,109422.20651684,0
+UTG.US,D,20131017,000000,13.4447,13.8175,13.4447,13.8175,142127.28707481,0
+UTG.US,D,20131018,000000,13.8937,13.8937,13.772,13.8337,108721.30079655,0
+UTG.US,D,20131021,000000,13.8175,13.8937,13.7787,13.8121,44689.832791516,0
+UTG.US,D,20131022,000000,13.8937,14.0383,13.8937,13.9897,154620.64255964,0
+UTG.US,D,20131023,000000,13.9422,14.1183,13.9422,14.0174,108139.13922379,0
+UTG.US,D,20131024,000000,13.9897,14.0594,13.9613,14.0488,59017.942980385,0
+UTG.US,D,20131025,000000,14.0174,14.1411,13.9897,14.1411,96484.348603708,0
+UTG.US,D,20131028,000000,14.0783,14.1611,14.0783,14.1611,106761.496946,0
+UTG.US,D,20131029,000000,14.1411,14.2172,14.1307,14.1783,90135.214627824,0
+UTG.US,D,20131030,000000,14.1783,14.2295,14.0783,14.125,88619.913205577,0
+UTG.US,D,20131031,000000,14.2354,14.2354,13.9557,14.1183,115187.07725362,0
+UTG.US,D,20131101,000000,14.0783,14.125,14.0383,14.0679,132341.92865321,0
+UTG.US,D,20131104,000000,14.125,14.1726,14.0594,14.1021,77046.036739115,0
+UTG.US,D,20131105,000000,14.0783,14.1668,14.064,14.084,118998.44913884,0
+UTG.US,D,20131106,000000,14.1088,14.2241,14.0594,14.1907,104983.48723279,0
+UTG.US,D,20131107,000000,14.1783,14.1907,13.9709,13.9775,99576.95060487,0
+UTG.US,D,20131108,000000,14.0383,14.0383,13.7177,13.8175,189728.97856332,0
+UTG.US,D,20131111,000000,13.7426,13.8547,13.713,13.7787,52495.42153247,0
+UTG.US,D,20131112,000000,13.7787,13.7787,13.6243,13.6539,90414.736249404,0
+UTG.US,D,20131113,000000,13.6188,13.7366,13.4969,13.7366,118091.58011846,0
+UTG.US,D,20131114,000000,13.8138,13.8254,13.6871,13.7481,67594.843263593,0
+UTG.US,D,20131115,000000,13.8185,13.8679,13.7596,13.8679,71048.931873115,0
+UTG.US,D,20131118,000000,13.8254,13.9099,13.7729,13.8062,86866.07265514,0
+UTG.US,D,20131119,000000,13.768,13.768,13.6871,13.6871,116903.08781016,0
+UTG.US,D,20131120,000000,13.7185,13.7376,13.5654,13.5767,102766.22925711,0
+UTG.US,D,20131121,000000,13.5388,13.8831,13.5388,13.5836,109262.47987592,0
+UTG.US,D,20131122,000000,13.5894,13.6539,13.5541,13.6424,126550.78708731,0
+UTG.US,D,20131125,000000,13.6567,13.6939,13.5949,13.612,125526.22475257,0
+UTG.US,D,20131126,000000,13.5949,13.6939,13.5541,13.636,220377.57861969,0
+UTG.US,D,20131127,000000,13.6567,13.6871,13.5541,13.6871,83644.218174825,0
+UTG.US,D,20131129,000000,13.7072,13.8557,13.636,13.636,77343.422524479,0
+UTG.US,D,20131202,000000,13.6424,13.6871,13.5473,13.612,156666.6147296,0
+UTG.US,D,20131203,000000,13.5579,13.612,13.532,13.5894,92630.94339193,0
+UTG.US,D,20131204,000000,13.5722,13.6311,13.5131,13.6311,140646.66314698,0
+UTG.US,D,20131205,000000,13.6243,13.6311,13.5064,13.5064,94789.354710445,0
+UTG.US,D,20131206,000000,13.5445,13.636,13.5359,13.6243,77512.606663856,0
+UTG.US,D,20131209,000000,13.5836,13.5836,13.4836,13.5236,115819.67881826,0
+UTG.US,D,20131210,000000,13.4836,13.4959,13.4104,13.4305,120782.76385103,0
+UTG.US,D,20131211,000000,13.4701,13.4701,13.3447,13.3666,159464.98344491,0
+UTG.US,D,20131212,000000,13.3064,13.3666,13.301,13.3447,117076.47528219,0
+UTG.US,D,20131213,000000,13.3064,13.3666,13.2599,13.301,133063.85103675,0
+UTG.US,D,20131216,000000,13.3313,13.3819,13.2561,13.2609,124849.48819505,0
+UTG.US,D,20131217,000000,13.2732,13.3226,13.2391,13.3074,125857.23719918,0
+UTG.US,D,20131218,000000,13.279,13.4579,13.2029,13.4579,268630.78666977,0
+UTG.US,D,20131219,000000,13.3531,13.4579,13.2838,13.3923,177877.6821416,0
+UTG.US,D,20131220,000000,13.3819,13.634,13.3819,13.5797,200894.08092906,0
+UTG.US,D,20131223,000000,13.5987,13.7337,13.5987,13.6834,175157.07508043,0
+UTG.US,D,20131224,000000,13.6368,13.8101,13.6368,13.7578,100035.1138643,0
+UTG.US,D,20131226,000000,13.7548,13.8337,13.7426,13.8175,213431.57140673,0
+UTG.US,D,20131227,000000,13.791,13.8642,13.791,13.8092,84989.284624532,0
+UTG.US,D,20131230,000000,13.8528,13.8642,13.791,13.8642,181456.81989763,0
+UTG.US,D,20131231,000000,13.9127,13.9127,13.8386,13.893,177443.68804494,0
+UTG.US,D,20140102,000000,13.8386,13.8567,13.7625,13.7652,148454.35355426,0
+UTG.US,D,20140103,000000,13.794,13.8092,13.6681,13.7578,138225.54353751,0
+UTG.US,D,20140106,000000,13.7499,13.9613,13.7185,13.9613,302959.40446589,0
+UTG.US,D,20140107,000000,13.9613,13.9897,13.9081,13.9842,179882.67181821,0
+UTG.US,D,20140108,000000,14.0004,14.0004,13.8386,13.8776,115407.75221803,0
+UTG.US,D,20140109,000000,13.9127,13.9127,13.794,13.794,89060.212301223,0
+UTG.US,D,20140110,000000,13.8567,14.0383,13.8567,13.8974,118979.5341419,0
+UTG.US,D,20140113,000000,13.9299,13.9299,13.794,13.8528,138975.83841648,0
+UTG.US,D,20140114,000000,13.9346,13.9346,13.8092,13.8282,102706.33176676,0
+UTG.US,D,20140115,000000,13.8282,13.8528,13.6739,13.794,72285.762506948,0
+UTG.US,D,20140116,000000,13.7499,13.8812,13.7499,13.8812,144702.87915936,0
+UTG.US,D,20140117,000000,13.9195,13.9195,13.8776,13.8812,117224.64275829,0
+UTG.US,D,20140121,000000,13.9013,14.0346,13.8974,14.0184,169569.79514833,0
+UTG.US,D,20140122,000000,13.9897,14.0869,13.9897,14.0803,123165.00263343,0
+UTG.US,D,20140123,000000,14.0869,14.1051,13.9842,14.0869,122695.2802092,0
+UTG.US,D,20140124,000000,14.0184,14.0993,13.8386,13.8386,148820.04349527,0
+UTG.US,D,20140127,000000,14.0251,14.065,13.9613,14.065,235799.60613213,0
+UTG.US,D,20140128,000000,14.0251,14.1145,13.9897,14.0803,195113.4476948,0
+UTG.US,D,20140129,000000,13.9897,14.1145,13.9897,14.0927,177645.44801239,0
+UTG.US,D,20140130,000000,14.1145,14.2039,14.1106,14.1991,229159.39136984,0
+UTG.US,D,20140131,000000,14.144,14.3391,14.0918,14.3344,257408.93931316,0
+UTG.US,D,20140203,000000,14.3344,14.3676,14.2039,14.2668,194722.53775786,0
+UTG.US,D,20140204,000000,14.2668,14.2819,14.1648,14.2431,126595.97291336,0
+UTG.US,D,20140205,000000,14.2953,14.2953,14.1707,14.1707,117599.79019778,0
+UTG.US,D,20140206,000000,14.2278,14.3267,14.1496,14.3134,144903.58829366,0
+UTG.US,D,20140207,000000,14.3495,14.4496,14.3429,14.4496,209969.07613192,0
+UTG.US,D,20140210,000000,14.4619,14.6208,14.4361,14.615,170342.15752375,0
+UTG.US,D,20140211,000000,14.7549,14.8662,14.638,14.8558,192987.61220436,0
+UTG.US,D,20140212,000000,14.9337,14.9337,14.7464,14.8416,168061.84955821,0
+UTG.US,D,20140213,000000,14.7616,14.8719,14.6454,14.8465,97665.485079856,0
+UTG.US,D,20140214,000000,14.8416,15.0119,14.815,14.9652,171901.59393888,0
+UTG.US,D,20140218,000000,14.9882,15.0224,14.8264,14.97,128173.27349228,0
+UTG.US,D,20140219,000000,14.9937,15.0604,14.9264,14.97,162083.65968918,0
+UTG.US,D,20140220,000000,14.9157,15.0975,14.8264,15.0224,188262.0154666,0
+UTG.US,D,20140221,000000,14.9652,15.2718,14.8921,15.2155,296565.08466395,0
+UTG.US,D,20140224,000000,15.2982,15.3041,15.2155,15.2566,238258.55573548,0
+UTG.US,D,20140225,000000,15.2566,15.3251,15.107,15.2776,171519.09066725,0
+UTG.US,D,20140226,000000,15.2271,15.2776,15.1679,15.2566,141713.25880827,0
+UTG.US,D,20140227,000000,15.2776,15.3554,15.2192,15.3554,148471.16688488,0
+UTG.US,D,20140228,000000,15.3926,15.4373,15.3375,15.3375,171459.19317689,0
+UTG.US,D,20140303,000000,15.2869,15.4172,15.2232,15.3726,156864.17136442,0
+UTG.US,D,20140304,000000,15.4373,15.4573,15.281,15.4373,144872.06329876,0
+UTG.US,D,20140305,000000,15.4373,15.4648,15.3926,15.3983,101043.91370158,0
+UTG.US,D,20140306,000000,15.4059,15.4563,15.3649,15.4373,91654.719382727,0
+UTG.US,D,20140307,000000,15.4648,15.4648,15.3375,15.3659,95598.496246597,0
+UTG.US,D,20140310,000000,15.3251,15.4373,15.2718,15.3375,99627.390596733,0
+UTG.US,D,20140311,000000,15.3544,15.3716,15.2879,15.3183,88448.627399871,0
+UTG.US,D,20140312,000000,15.2718,15.3497,15.185,15.2192,176743.83315782,0
+UTG.US,D,20140313,000000,15.1909,15.2982,15.1909,15.2668,165837.2357504,0
+UTG.US,D,20140314,000000,15.2298,15.2928,15.2183,15.2604,81289.301054675,0
+UTG.US,D,20140317,000000,15.3163,15.3593,15.3163,15.3459,90896.017838441,0
+UTG.US,D,20140318,000000,15.3365,15.3793,15.3232,15.3497,97939.752535618,0
+UTG.US,D,20140319,000000,15.3497,15.404,15.2183,15.2222,211779.6616732,0
+UTG.US,D,20140320,000000,15.2298,15.2298,15.1004,15.1412,127665.72107414,0
+UTG.US,D,20140321,000000,15.1964,15.3544,15.1727,15.2604,81447.976862413,0
+UTG.US,D,20140324,000000,15.3031,15.3593,15.2452,15.3402,110068.46891258,0
+UTG.US,D,20140325,000000,15.3793,15.3917,15.3232,15.3917,81816.819302919,0
+UTG.US,D,20140326,000000,15.4288,15.4288,15.3402,15.3793,77964.464924303,0
+UTG.US,D,20140327,000000,15.3365,15.404,15.2604,15.3497,145468.9365358,0
+UTG.US,D,20140328,000000,15.4288,15.4648,15.3593,15.4648,98438.898288438,0
+UTG.US,D,20140331,000000,15.5182,15.5496,15.3365,15.5219,141737.42797103,0
+UTG.US,D,20140401,000000,15.4648,15.599,15.4648,15.5542,196391.26082202,0
+UTG.US,D,20140402,000000,15.5106,15.599,15.4944,15.56,90554.497060194,0
+UTG.US,D,20140403,000000,15.4886,15.5857,15.4886,15.5182,102760.97509128,0
+UTG.US,D,20140404,000000,15.5153,15.6572,15.4886,15.5219,105367.0413376,0
+UTG.US,D,20140407,000000,16.2653,16.2653,15.4944,15.6504,87573.283374398,0
+UTG.US,D,20140408,000000,15.5934,15.8883,15.5639,15.8084,242987.30497273,0
+UTG.US,D,20140409,000000,15.8084,15.819,15.7161,15.8028,149437.93339562,0
+UTG.US,D,20140410,000000,15.7665,15.814,15.7161,15.7228,100741.2737504,0
+UTG.US,D,20140411,000000,15.6504,15.7978,15.6504,15.7771,87393.590903383,0
+UTG.US,D,20140414,000000,15.8694,15.875,15.6922,15.836,120784.86551735,0
+UTG.US,D,20140415,000000,15.8342,16.013,15.8342,15.9862,103272.73084207,0
+UTG.US,D,20140416,000000,15.973,16.0625,15.9456,15.9978,98004.904191774,0
+UTG.US,D,20140417,000000,16.013,16.033,15.8018,15.8342,118086.32595262,0
+UTG.US,D,20140421,000000,15.7951,15.9664,15.7951,15.9578,152832.12451478,0
+UTG.US,D,20140422,000000,15.9168,16.0501,15.8941,16.0482,92206.406793741,0
+UTG.US,D,20140423,000000,16.1186,16.1299,16.033,16.0625,115753.47632894,0
+UTG.US,D,20140424,000000,16.0482,16.0759,15.9921,16.0406,108765.43578943,0
+UTG.US,D,20140425,000000,16.0759,16.152,16.0406,16.1368,130618.56226451,0
+UTG.US,D,20140428,000000,16.1882,16.2148,16.1299,16.2051,90271.822939123,0
+UTG.US,D,20140429,000000,16.2384,16.2384,16.171,16.2148,90200.366283984,0
+UTG.US,D,20140430,000000,16.2518,16.3041,16.1044,16.2414,127272.70947087,0
+UTG.US,D,20140501,000000,16.2414,16.3983,16.2051,16.3507,139592.67748367,0
+UTG.US,D,20140502,000000,16.4118,16.4118,16.2148,16.288,169363.83184822,0
+UTG.US,D,20140505,000000,16.3767,16.3767,16.2384,16.3282,284525.68910591,0
+UTG.US,D,20140506,000000,16.3623,16.3623,16.2653,16.2708,135474.46231459,0
+UTG.US,D,20140507,000000,16.3452,16.4659,16.3165,16.3983,122085.79697419,0
+UTG.US,D,20140508,000000,16.4422,16.4765,16.3983,16.4478,131273.23132559,0
+UTG.US,D,20140509,000000,16.4516,16.4516,16.288,16.3623,118344.83091095,0
+UTG.US,D,20140512,000000,16.3623,16.4584,16.3452,16.3983,114691.08400028,0
+UTG.US,D,20140513,000000,16.3699,16.4708,16.3699,16.4659,120677.68053466,0
+UTG.US,D,20140514,000000,16.4251,16.5117,16.4251,16.4469,161246.14565761,0
+UTG.US,D,20140515,000000,16.4945,16.5326,16.4193,16.5165,172442.77301827,0
+UTG.US,D,20140516,000000,16.5715,16.6564,16.5356,16.5754,185907.09834645,0
+UTG.US,D,20140519,000000,16.5858,16.5858,16.488,16.567,142429.92702601,0
+UTG.US,D,20140520,000000,16.5754,16.5754,16.3547,16.4251,152731.24453106,0
+UTG.US,D,20140521,000000,16.4507,16.4945,16.4251,16.4945,112639.85766447,0
+UTG.US,D,20140522,000000,16.5259,16.6657,16.4756,16.6564,89463.732236135,0
+UTG.US,D,20140523,000000,16.6458,16.6908,16.5754,16.6201,91669.431047023,0
+UTG.US,D,20140527,000000,16.679,16.7706,16.5259,16.7305,113735.87665435,0
+UTG.US,D,20140528,000000,16.7534,16.7534,16.6354,16.6564,108556.31998982,0
+UTG.US,D,20140529,000000,16.6908,16.7372,16.603,16.6421,143435.5743638,0
+UTG.US,D,20140530,000000,16.6657,16.6829,16.5401,16.5802,170182.43088285,0
+UTG.US,D,20140602,000000,16.6287,16.6657,16.5069,16.5201,175850.62496857,0
+UTG.US,D,20140603,000000,16.5326,16.5858,16.4574,16.5754,125589.27474241,0
+UTG.US,D,20140604,000000,16.5802,16.5896,16.5165,16.5896,109665.99981083,0
+UTG.US,D,20140605,000000,16.5536,16.6829,16.5458,16.6201,102415.25098038,0
+UTG.US,D,20140606,000000,16.603,16.6564,16.5754,16.6421,98483.033281318,0
+UTG.US,D,20140609,000000,16.6515,16.6564,16.5754,16.6354,78948.044765652,0
+UTG.US,D,20140610,000000,16.6564,16.6564,16.5896,16.6421,90333.822095789,0
+UTG.US,D,20140611,000000,16.6629,16.6629,16.5201,16.5858,110563.41133276,0
+UTG.US,D,20140612,000000,16.5401,16.5536,16.464,16.5326,120679.78220097,0
+UTG.US,D,20140613,000000,16.5458,16.6421,16.5458,16.5896,102241.86350836,0
+UTG.US,D,20140616,000000,16.6135,16.7402,16.6078,16.6611,94381.631442876,0
+UTG.US,D,20140617,000000,16.6773,16.6773,16.4746,16.5383,140128.60239721,0
+UTG.US,D,20140618,000000,16.5097,16.701,16.4546,16.6943,104783.82893167,0
+UTG.US,D,20140619,000000,16.7295,16.8249,16.7059,16.7961,79327.395537796,0
+UTG.US,D,20140620,000000,16.8837,16.8999,16.6401,16.7372,93773.199041016,0
+UTG.US,D,20140623,000000,16.6496,16.7295,16.5346,16.565,126334.31545556,0
+UTG.US,D,20140624,000000,16.5346,16.6819,16.5346,16.6192,72587.351624968,0
+UTG.US,D,20140625,000000,16.6554,16.6686,16.5744,16.6648,85365.482897183,0
+UTG.US,D,20140626,000000,16.6334,16.723,16.6334,16.723,73466.898983097,0
+UTG.US,D,20140627,000000,16.7475,16.9418,16.701,16.9418,116438.61955175,0
+UTG.US,D,20140630,000000,17.0056,17.0056,16.8781,16.996,109866.70894512,0
+UTG.US,D,20140701,000000,17.0132,17.0704,16.9237,17.018,161326.00897806,0
+UTG.US,D,20140702,000000,17.018,17.018,16.6334,16.701,269720.50066066,0
+UTG.US,D,20140703,000000,16.6334,16.6401,16.0044,16.1633,678507.21138988,0
+UTG.US,D,20140707,000000,16.0653,16.2966,16.0653,16.2586,174561.25267655,0
+UTG.US,D,20140708,000000,16.266,16.3173,16.232,16.2708,131445.56796446,0
+UTG.US,D,20140709,000000,16.2823,16.4002,16.2786,16.4002,130175.11066939,0
+UTG.US,D,20140710,000000,16.3649,16.4993,16.3649,16.4746,188807.39787864,0
+UTG.US,D,20140711,000000,16.4746,16.5145,16.3929,16.4031,106720.51445261,0
+UTG.US,D,20140714,000000,16.4002,16.4603,16.3517,16.4071,90147.824625792,0
+UTG.US,D,20140715,000000,16.4031,16.4488,16.3727,16.4031,107064.13689719,0
+UTG.US,D,20140716,000000,16.4831,16.4831,16.4021,16.4792,98483.033281318,0
+UTG.US,D,20140717,000000,16.4488,16.4727,16.3326,16.3326,56620.992533681,0
+UTG.US,D,20140718,000000,16.3262,16.4917,16.3262,16.4917,180588.8317043,0
+UTG.US,D,20140721,000000,16.4118,16.4831,16.4021,16.4422,92143.35680391,0
+UTG.US,D,20140722,000000,16.5032,16.5707,16.4727,16.524,63269.613961256,0
+UTG.US,D,20140723,000000,16.5297,16.6125,16.5032,16.5498,72793.314925081,0
+UTG.US,D,20140724,000000,16.6125,16.6125,16.5079,16.5734,56738.68584803,0
+UTG.US,D,20140725,000000,16.6648,16.723,16.4831,16.524,73992.315565013,0
+UTG.US,D,20140728,000000,16.5297,16.7182,16.4488,16.6441,117953.92097399,0
+UTG.US,D,20140729,000000,16.701,16.7182,16.5774,16.6648,123962.5850048,0
+UTG.US,D,20140730,000000,16.7182,16.7781,16.4021,16.4526,121453.19540954,0
+UTG.US,D,20140731,000000,16.4355,16.4355,16.0768,16.1614,204011.90292616,0
+UTG.US,D,20140801,000000,16.1614,16.1614,15.7475,15.9862,243355.09658007,0
+UTG.US,D,20140804,000000,16.0643,16.0643,15.7627,15.898,131956.27288207,0
+UTG.US,D,20140805,000000,15.898,15.898,15.485,15.5658,273332.21424475,0
+UTG.US,D,20140806,000000,15.5828,15.5828,15.1974,15.2955,364414.22955319,0
+UTG.US,D,20140807,000000,15.4201,15.5258,15.3963,15.485,113874.58663199,0
+UTG.US,D,20140808,000000,15.5515,15.7675,15.5258,15.7503,87976.803309311,0
+UTG.US,D,20140811,000000,15.8217,15.9285,15.8037,15.9285,152382.36792067,0
+UTG.US,D,20140812,000000,15.9788,16.034,15.8931,16.034,118147.27427614,0
+UTG.US,D,20140813,000000,16.0558,16.1481,15.9788,16.0967,89295.598929922,0
+UTG.US,D,20140814,000000,16.0795,16.2624,16.0749,16.2556,78825.097285484,0
+UTG.US,D,20140815,000000,16.3919,16.4021,16.2624,16.3623,69791.084576008,0
+UTG.US,D,20140818,000000,16.4213,16.5042,16.3785,16.4422,99380.444803232,0
+UTG.US,D,20140819,000000,16.4917,16.5508,16.4422,16.5431,83372.052385394,0
+UTG.US,D,20140820,000000,16.5145,16.5715,16.5145,16.5508,44600.511972587,0
+UTG.US,D,20140821,000000,16.6961,16.821,16.6564,16.679,188339.77712073,0
+UTG.US,D,20140822,000000,16.7934,16.7934,16.4792,16.5087,119648.91486724,0
+UTG.US,D,20140825,000000,16.5184,16.702,16.5145,16.5508,100149.65467916,0
+UTG.US,D,20140826,000000,16.565,16.6411,16.5145,16.5346,96042.998674898,0
+UTG.US,D,20140827,000000,16.584,16.6961,16.5744,16.6917,97985.989194824,0
+UTG.US,D,20140828,000000,16.6629,16.7934,16.6629,16.7809,74548.20630868,0
+UTG.US,D,20140829,000000,16.8505,16.8751,16.8048,16.8705,109278.24237338,0
+UTG.US,D,20140902,000000,16.9019,16.9019,16.7485,16.7971,151655.1913713,0
+UTG.US,D,20140903,000000,16.8638,16.9133,16.8313,16.9075,110366.9055311,0
+UTG.US,D,20140904,000000,16.9075,16.9694,16.8437,16.9019,160910.92987832,0
+UTG.US,D,20140905,000000,16.9266,17.1083,16.8809,17.1008,122386.33525903,0
+UTG.US,D,20140908,000000,17.1008,17.1008,16.9266,17.0293,127614.23024911,0
+UTG.US,D,20140909,000000,17.0293,17.0293,16.7734,16.8048,120566.29221929,0
+UTG.US,D,20140910,000000,16.8087,16.8572,16.6917,16.8151,155261.65078958,0
+UTG.US,D,20140911,000000,16.8087,16.9399,16.7448,16.9399,126751.49622162,0
+UTG.US,D,20140912,000000,16.9133,16.9266,16.6088,16.6629,147662.02534873,0
+UTG.US,D,20140915,000000,16.702,16.7667,16.5508,16.6657,167660.43128963,0
+UTG.US,D,20140916,000000,16.6544,16.9181,16.5356,16.8981,85951.847802604,0
+UTG.US,D,20140917,000000,16.9609,16.9609,16.8151,16.8495,113865.12913352,0
+UTG.US,D,20140918,000000,16.8437,16.8562,16.6648,16.7411,114169.87075102,0
+UTG.US,D,20140919,000000,16.8048,16.8799,16.7534,16.8495,123493.91341372,0
+UTG.US,D,20140922,000000,16.8562,16.9075,16.6773,16.6773,94146.244814177,0
+UTG.US,D,20140923,000000,16.6943,16.6943,16.563,16.6068,118027.47929547,0
+UTG.US,D,20140924,000000,16.6496,16.6496,16.4649,16.5279,84169.634756741,0
+UTG.US,D,20140925,000000,16.5356,16.5992,16.3821,16.4145,88984.552313426,0
+UTG.US,D,20140926,000000,16.5356,16.5688,16.3776,16.5688,164316.68016233,0
+UTG.US,D,20140929,000000,16.5079,16.5878,16.4251,16.5356,118504.55755185,0
+UTG.US,D,20140930,000000,16.5936,16.7059,16.5421,16.7059,163769.19608397,0
+UTG.US,D,20141001,000000,16.7114,16.8628,16.6603,16.821,159542.74509904,0
+UTG.US,D,20141002,000000,16.7867,16.7867,16.5488,16.563,122006.9844869,0
+UTG.US,D,20141003,000000,16.6182,16.6819,16.4898,16.6392,118362.69507473,0
+UTG.US,D,20141006,000000,16.6496,16.7867,16.5734,16.6648,105053.89305476,0
+UTG.US,D,20141007,000000,16.6544,16.779,16.5831,16.7191,74929.658747154,0
+UTG.US,D,20141008,000000,16.7191,16.9751,16.6648,16.9751,128906.75504063,0
+UTG.US,D,20141009,000000,16.9751,17.0351,16.7438,16.7534,181232.99243372,0
+UTG.US,D,20141010,000000,16.6943,16.7534,16.5831,16.6068,91968.918498715,0
+UTG.US,D,20141013,000000,16.5992,16.6324,16.4031,16.4031,157999.07118136,0
+UTG.US,D,20141014,000000,16.4326,16.5936,16.4251,16.4698,232282.46753274,0
+UTG.US,D,20141015,000000,16.3262,16.3869,16.1034,16.3507,264907.6847703,0
+UTG.US,D,20141016,000000,16.1966,16.4183,16.1299,16.3575,151661.49637027,0
+UTG.US,D,20141017,000000,16.4811,16.5926,16.4031,16.5926,95889.577032978,0
+UTG.US,D,20141020,000000,16.6431,16.8505,16.6108,16.8505,122991.61516141,0
+UTG.US,D,20141021,000000,16.9408,17.0455,16.8572,17.0255,113957.60245193,0
+UTG.US,D,20141022,000000,17.0846,17.2452,17.0721,17.1245,117036.54362197,0
+UTG.US,D,20141023,000000,17.2368,17.2368,17.0361,17.0361,92149.661802894,0
+UTG.US,D,20141024,000000,17.0302,17.3444,17.0302,17.3444,125028.12983291,0
+UTG.US,D,20141027,000000,17.3282,17.4718,17.3044,17.4718,145752.66149004,0
+UTG.US,D,20141028,000000,17.5862,17.6279,17.4718,17.6279,143052.02025899,0
+UTG.US,D,20141029,000000,17.5612,17.725,17.49,17.545,150842.89733565,0
+UTG.US,D,20141030,000000,17.545,17.7497,17.545,17.7174,92746.53503995,0
+UTG.US,D,20141031,000000,17.899,17.978,17.6431,17.8565,99736.677245772,0
+UTG.US,D,20141103,000000,17.9239,18.0686,17.8706,18.0628,120040.87563736,0
+UTG.US,D,20141104,000000,18.1361,18.1751,17.8944,18.0171,107450.84350148,0
+UTG.US,D,20141105,000000,18.1047,18.2989,18.0914,18.274,132056.10203264,0
+UTG.US,D,20141106,000000,18.6509,18.6576,17.8353,18.1826,183283.16793636,0
+UTG.US,D,20141107,000000,18.274,18.3644,18.1896,18.3644,100373.48214306,0
+UTG.US,D,20141110,000000,18.4063,18.6928,18.2807,18.6928,136582.04046927,0
+UTG.US,D,20141111,000000,18.6281,18.6281,18.3922,18.3922,117291.89608078,0
+UTG.US,D,20141112,000000,18.2131,18.313,18.1238,18.2131,126680.03956645,0
+UTG.US,D,20141113,000000,18.4463,18.4463,18.1647,18.2066,126742.03872313,0
+UTG.US,D,20141114,000000,18.2932,18.2932,18.0666,18.0733,122383.18275955,0
+UTG.US,D,20141117,000000,18.0733,18.3026,18.0153,18.3026,123183.9176304,0
+UTG.US,D,20141118,000000,18.2979,18.4054,18.2675,18.3168,91992.036828319,0
+UTG.US,D,20141119,000000,18.2331,18.7386,18.2273,18.5281,184302.47610528,0
+UTG.US,D,20141120,000000,18.5148,18.5891,18.3588,18.3644,100113.92635159,0
+UTG.US,D,20141121,000000,18.5937,18.5937,18.3026,18.4978,152823.71784947,0
+UTG.US,D,20141124,000000,18.5691,18.5691,18.2979,18.3273,93754.284044068,0
+UTG.US,D,20141125,000000,18.4215,18.4701,18.3064,18.4701,127355.72529081,0
+UTG.US,D,20141126,000000,18.5205,18.6975,18.5148,18.6975,102538.19846055,0
+UTG.US,D,20141128,000000,18.6671,18.9583,18.6138,18.9172,65893.544371349,0
+UTG.US,D,20141201,000000,18.8737,18.904,18.7166,18.7253,100349.31298029,0
+UTG.US,D,20141202,000000,18.8013,18.9279,18.71,18.7718,89878.811335848,0
+UTG.US,D,20141203,000000,18.8565,18.904,18.748,18.8737,66669.059246258,0
+UTG.US,D,20141204,000000,18.8737,18.9279,18.8221,18.904,54268.177079857,0
+UTG.US,D,20141205,000000,18.8793,18.8984,18.4978,18.4978,182892.25799942,0
+UTG.US,D,20141208,000000,18.195,18.453,18.1617,18.1617,142323.79287647,0
+UTG.US,D,20141209,000000,17.9866,18.1798,17.9477,18.0038,136847.90125972,0
+UTG.US,D,20141210,000000,18.0552,18.0857,17.9212,17.9763,97940.80336878,0
+UTG.US,D,20141211,000000,18.0608,18.2579,17.8868,18.0799,92727.620043003,0
+UTG.US,D,20141212,000000,18.0238,18.1779,17.9477,17.9477,79485.02051237,0
+UTG.US,D,20141215,000000,18.0352,18.3026,17.6441,17.7174,111631.0578272,0
+UTG.US,D,20141216,000000,17.5508,17.7706,17.3652,17.4243,162063.69385907,0
+UTG.US,D,20141217,000000,17.43,17.8677,17.43,17.8231,95945.271190661,0
+UTG.US,D,20141218,000000,18.1409,18.1409,17.978,18.098,124319.8682805,0
+UTG.US,D,20141219,000000,18.1361,18.5006,18.1313,18.5006,110163.04389733,0
+UTG.US,D,20141222,000000,18.5614,18.6919,18.3055,18.6709,148654.01185537,0
+UTG.US,D,20141223,000000,18.7253,18.9431,18.6652,18.7888,109647.08481389,0
+UTG.US,D,20141224,000000,18.8175,19.0943,18.8175,19.0345,70883.951066393,0
+UTG.US,D,20141226,000000,19.0906,19.3978,19.0906,19.3978,79887.48961412,0
+UTG.US,D,20141229,000000,19.317,19.4111,19.1629,19.2818,98417.88162516,0
+UTG.US,D,20141230,000000,19.2778,19.317,19.0459,19.1315,80835.341127898,0
+UTG.US,D,20141231,000000,19.2239,19.2877,19.1763,19.2543,72028.308381809,0
+UTG.US,D,20150102,000000,19.1944,19.2181,18.7804,19.2058,128924.61920441,0
+UTG.US,D,20150105,000000,19.0173,19.1315,18.1445,18.2427,281809.28537739,0
+UTG.US,D,20150106,000000,18.2552,18.5482,18.0761,18.276,125806.79720731,0
+UTG.US,D,20150107,000000,18.4748,18.7184,18.4102,18.7184,96300.452800036,0
+UTG.US,D,20150108,000000,18.9802,19.0896,18.807,18.9622,182789.27634936,0
+UTG.US,D,20150109,000000,19.0402,19.0402,18.7566,18.9478,109449.52817909,0
+UTG.US,D,20150112,000000,19.0125,19.0459,18.7243,19.0459,102789.34758671,0
+UTG.US,D,20150113,000000,19.024,19.18,18.7612,18.8442,111115.09874376,0
+UTG.US,D,20150114,000000,18.7566,18.8545,18.6632,18.7337,102561.31679016,0
+UTG.US,D,20150115,000000,18.7062,19.1134,18.7062,18.9563,87206.54260022,0
+UTG.US,D,20150116,000000,19.0459,19.1944,19.0079,19.1429,99445.596459391,0
+UTG.US,D,20150120,000000,19.2778,19.4293,19.1763,19.4293,153605.53772337,0
+UTG.US,D,20150121,000000,19.4921,19.6919,19.4111,19.6919,145831.47397734,0
+UTG.US,D,20150122,000000,19.8566,19.8566,19.3875,19.7244,177926.02046715,0
+UTG.US,D,20150123,000000,19.6227,19.8214,19.5216,19.5216,94331.191451013,0
+UTG.US,D,20150126,000000,19.637,19.6919,19.4588,19.5445,114610.16984667,0
+UTG.US,D,20150127,000000,19.4588,19.5445,19.3799,19.5274,117172.1011001,0
+UTG.US,D,20150128,000000,19.7643,19.7643,19.3436,19.3941,124802.2007027,0
+UTG.US,D,20150129,000000,19.4588,19.6007,19.2303,19.534,70497.244462104,0
+UTG.US,D,20150130,000000,19.534,19.6521,19.2485,19.3704,182260.70726795,0
+UTG.US,D,20150202,000000,19.4788,19.495,19.1048,19.3799,136729.15711221,0
+UTG.US,D,20150203,000000,19.4111,19.7471,19.4066,19.7471,111114.04791059,0
+UTG.US,D,20150204,000000,19.7244,19.869,19.555,19.73,104652.47478618,0
+UTG.US,D,20150205,000000,19.7986,19.8281,19.6919,19.7358,121502.58456827,0
+UTG.US,D,20150206,000000,19.6453,19.6521,19.2303,19.2371,158094.69699927,0
+UTG.US,D,20150209,000000,19.317,19.3312,18.9478,18.9897,130670.05308954,0
+UTG.US,D,20150210,000000,19.024,19.2599,18.9298,19.1971,121413.26374934,0
+UTG.US,D,20150211,000000,19.243,19.243,18.926,18.9421,138800.34927812,0
+UTG.US,D,20150212,000000,18.9162,19.0059,18.688,18.688,217468.8724222,0
+UTG.US,D,20150213,000000,18.688,18.7243,18.2598,18.2598,276086.44796715,0
+UTG.US,D,20150217,000000,18.313,18.4092,18.1427,18.1998,160996.04736461,0
+UTG.US,D,20150218,000000,18.2341,18.6222,18.2283,18.6222,122339.04776667,0
+UTG.US,D,20150219,000000,18.6747,18.7994,18.5329,18.5824,156581.49724335,0
+UTG.US,D,20150220,000000,18.5891,18.6518,18.4349,18.5624,116228.45291898,0
+UTG.US,D,20150223,000000,18.5482,18.7052,18.5482,18.6348,120429.68390799,0
+UTG.US,D,20150224,000000,18.6222,18.8261,18.6148,18.7746,148567.84353595,0
+UTG.US,D,20150225,000000,18.7804,18.7804,18.5329,18.5824,107737.7209552,0
+UTG.US,D,20150226,000000,18.5405,18.5824,18.3939,18.4435,111192.86039789,0
+UTG.US,D,20150227,000000,18.4349,18.4435,18.3236,18.4435,97637.112584433,0
+UTG.US,D,20150302,000000,18.3884,18.4282,18.1779,18.3188,221783.59339289,0
+UTG.US,D,20150303,000000,18.1998,18.3055,18.1427,18.2998,153342.82943243,0
+UTG.US,D,20150304,000000,18.2341,18.3055,18.1475,18.1779,88137.580783378,0
+UTG.US,D,20150305,000000,18.1427,18.3084,18.1427,18.2463,75230.197032009,0
+UTG.US,D,20150306,000000,17.9744,18.1807,17.5337,17.5603,474134.87268854,0
+UTG.US,D,20150309,000000,17.4634,17.605,17.3405,17.3453,273748.34417763,0
+UTG.US,D,20150310,000000,17.2054,17.389,17.1349,17.3053,291410.74799534,0
+UTG.US,D,20150311,000000,17.3405,17.3453,17.157,17.2492,181539.83571755,0
+UTG.US,D,20150312,000000,17.2548,17.4919,17.2548,17.389,108344.05169073,0
+UTG.US,D,20150313,000000,17.3719,17.3719,17.1416,17.2434,159454.47511327,0
+UTG.US,D,20150316,000000,17.3073,17.4167,17.23,17.3472,101704.88776163,0
+UTG.US,D,20150317,000000,17.3357,17.3852,17.2444,17.3729,81091.744419875,0
+UTG.US,D,20150318,000000,17.3073,17.7364,17.2948,17.7012,180260.97175718,0
+UTG.US,D,20150319,000000,17.606,17.7497,17.4948,17.7497,216408.58175988,0
+UTG.US,D,20150320,000000,17.8383,17.8971,17.5813,17.8915,144787.99664564,0
+UTG.US,D,20150323,000000,17.88,18.2057,17.88,18.0952,181953.86398412,0
+UTG.US,D,20150324,000000,18.0581,18.0999,17.9886,18.0713,319135.93018994,0
+UTG.US,D,20150325,000000,18.0332,18.1161,17.8583,17.8726,98828.75739222,0
+UTG.US,D,20150326,000000,17.7677,17.88,17.6117,17.625,121637.09121323,0
+UTG.US,D,20150327,000000,17.6908,17.7497,17.5889,17.725,70783.071082666,0
+UTG.US,D,20150330,000000,17.8296,17.9364,17.7564,17.9097,102209.28768027,0
+UTG.US,D,20150331,000000,17.9676,17.978,17.8505,17.9097,84198.007252164,0
+UTG.US,D,20150401,000000,17.9497,17.9629,17.7564,17.9172,151370.4155839,0
+UTG.US,D,20150402,000000,17.9364,18.0332,17.9097,17.9097,96293.096967889,0
+UTG.US,D,20150406,000000,17.9562,18.2341,17.9562,18.2341,102877.61757248,0
+UTG.US,D,20150407,000000,18.2131,18.2131,18.0276,18.079,102634.87511163,0
+UTG.US,D,20150408,000000,18.0524,18.1427,17.9829,18.0581,84642.509680466,0
+UTG.US,D,20150409,000000,18.1086,18.1542,17.9886,17.9952,114050.07577035,0
+UTG.US,D,20150410,000000,18.0209,18.1779,18.0209,18.0456,57776.909013898,0
+UTG.US,D,20150413,000000,18.0276,18.0952,18.0276,18.0276,87515.487550389,0
+UTG.US,D,20150414,000000,18.0381,18.0838,17.8667,17.8667,95116.163824396,0
+UTG.US,D,20150415,000000,17.8915,18.0295,17.8915,17.9295,117569.31603602,0
+UTG.US,D,20150416,000000,17.9295,17.9572,17.8583,17.8726,106167.77620844,0
+UTG.US,D,20150417,000000,17.8505,17.8915,17.7839,17.8153,103205.47751958,0
+UTG.US,D,20150420,000000,17.8221,18.097,17.8221,17.9373,149838.30083103,0
+UTG.US,D,20150421,000000,17.9572,18.0133,17.7839,17.7962,110665.34214965,0
+UTG.US,D,20150422,000000,17.8221,17.9106,17.7907,17.8971,96051.405340208,0
+UTG.US,D,20150423,000000,17.922,18.0295,17.905,17.9839,102026.44270976,0
+UTG.US,D,20150424,000000,17.978,18.1427,17.9373,18.0599,143234.86522951,0
+UTG.US,D,20150427,000000,18.1704,18.2427,17.9373,17.9373,165740.55909932,0
+UTG.US,D,20150428,000000,17.905,18.0295,17.8505,18.0189,88196.427440552,0
+UTG.US,D,20150429,000000,17.9839,18.1427,17.8726,17.9839,173137.37373956,0
+UTG.US,D,20150430,000000,17.9972,17.9972,17.7839,17.8393,197004.94738971,0
+UTG.US,D,20150501,000000,17.8393,17.9572,17.7612,17.9373,100861.06873107,0
+UTG.US,D,20150504,000000,18.0076,18.041,17.9639,17.978,104889.9630812,0
+UTG.US,D,20150505,000000,18.0189,18.0733,17.7154,17.7564,155488.63075296,0
+UTG.US,D,20150506,000000,17.725,17.7431,17.4263,17.4822,132914.63272748,0
+UTG.US,D,20150507,000000,17.5385,17.6394,17.5146,17.545,93423.27159746,0
+UTG.US,D,20150508,000000,17.7012,17.7193,17.6117,17.6573,94300.717289262,0
+UTG.US,D,20150511,000000,17.7431,17.8449,17.685,17.7278,169608.67597539,0
+UTG.US,D,20150512,000000,17.6175,17.8393,17.6117,17.8153,139972.02825581,0
+UTG.US,D,20150513,000000,17.8971,17.8971,17.6707,17.7154,128437.03261639,0
+UTG.US,D,20150514,000000,17.8697,17.9248,17.8134,17.8819,157540.90792193,0
+UTG.US,D,20150515,000000,17.9714,18.1734,17.9447,18.119,128136.49433153,0
+UTG.US,D,20150518,000000,18.119,18.119,18.0209,18.0572,72077.697540509,0
+UTG.US,D,20150519,000000,18.0248,18.2341,18.0038,18.2341,137848.29443169,0
+UTG.US,D,20150520,000000,18.2606,18.3007,18.1798,18.3007,92206.406793741,0
+UTG.US,D,20150521,000000,18.3312,18.5244,18.2341,18.5244,130615.40976502,0
+UTG.US,D,20150522,000000,18.4311,18.4311,18.3007,18.3502,78940.688933507,0
+UTG.US,D,20150526,000000,18.3569,18.3569,18.1066,18.1866,175451.30836631,0
+UTG.US,D,20150527,000000,18.2685,18.3796,18.2463,18.3663,56192.252602837,0
+UTG.US,D,20150528,000000,18.3064,18.5072,18.3064,18.4654,52725.553995349,0
+UTG.US,D,20150529,000000,18.5511,18.5511,18.294,18.4046,66059.576011234,0
+UTG.US,D,20150601,000000,18.4188,18.5557,18.3978,18.4836,89047.602303258,0
+UTG.US,D,20150602,000000,18.4188,18.472,18.177,18.2883,78449.949845995,0
+UTG.US,D,20150603,000000,18.0923,18.3007,17.9714,18.0114,138140.42605124,0
+UTG.US,D,20150604,000000,17.9524,18.0361,17.8313,17.8602,188313.50629164,0
+UTG.US,D,20150605,000000,17.803,17.803,17.6402,17.7193,141820.44379097,0
+UTG.US,D,20150608,000000,17.7515,17.7515,17.4634,17.4634,271764.37116433,0
+UTG.US,D,20150609,000000,17.4375,17.5146,17.2522,17.2522,191338.8549703,0
+UTG.US,D,20150610,000000,17.2882,17.4424,17.2691,17.3386,133306.59349759,0
+UTG.US,D,20150611,000000,17.3519,17.4556,17.3519,17.4203,79343.158035253,0
+UTG.US,D,20150612,000000,17.3958,17.4375,17.3386,17.3596,61874.107519684,0
+UTG.US,D,20150615,000000,17.389,17.6004,17.3767,17.5072,107203.89770798,0
+UTG.US,D,20150616,000000,17.4698,17.5879,17.4698,17.4929,81862.005128963,0
+UTG.US,D,20150617,000000,17.5156,17.7021,17.4822,17.5955,65379.686954234,0
+UTG.US,D,20150618,000000,17.5898,17.8353,17.5898,17.7603,77526.267494985,0
+UTG.US,D,20150619,000000,17.7648,17.8971,17.7478,17.8191,83356.289887935,0
+UTG.US,D,20150622,000000,17.904,17.9364,17.8,17.8191,76364.046015787,0
+UTG.US,D,20150623,000000,17.8191,17.9097,17.7269,17.7603,80858.459457502,0
+UTG.US,D,20150624,000000,17.781,17.781,17.6422,17.6745,94670.610562931,0
+UTG.US,D,20150625,000000,17.7878,17.7878,17.5288,17.5288,126777.7670507,0
+UTG.US,D,20150626,000000,17.5233,17.607,17.45,17.5081,105146.36637318,0
+UTG.US,D,20150629,000000,17.4338,17.5233,17.1283,17.1683,265370.05136239,0
+UTG.US,D,20150630,000000,17.3091,17.3091,17.1607,17.231,109232.00571417,0
+UTG.US,D,20150701,000000,17.3263,17.4338,17.2378,17.4263,103316.86583495,0
+UTG.US,D,20150702,000000,17.4822,17.6193,17.4203,17.5013,75365.754510143,0
+UTG.US,D,20150706,000000,17.4757,17.6193,17.4757,17.5288,83523.372360984,0
+UTG.US,D,20150707,000000,17.5955,17.7316,17.5518,17.7212,167708.76961519,0
+UTG.US,D,20150708,000000,17.648,17.7927,17.6336,17.6745,89183.159781393,0
+UTG.US,D,20150709,000000,17.7088,17.7383,17.607,17.7021,116800.10616011,0
+UTG.US,D,20150710,000000,17.7316,18.0295,17.7269,18.0295,125281.38062539,0
+UTG.US,D,20150713,000000,17.9839,18.0295,17.9172,17.978,112302.5402189,0
+UTG.US,D,20150714,000000,17.9734,18.0295,17.9097,18.0295,95859.102871227,0
+UTG.US,D,20150715,000000,17.9896,18.0866,17.8858,18.0189,115766.08632689,0
+UTG.US,D,20150716,000000,18.0011,18.1455,18.0011,18.1455,93524.151581189,0
+UTG.US,D,20150717,000000,18.1323,18.1323,17.9896,17.9896,58096.362295702,0
+UTG.US,D,20150720,000000,17.978,17.978,17.8059,17.9097,107099.86522476,0
+UTG.US,D,20150721,000000,17.844,17.904,17.6402,17.8059,87903.244987842,0
+UTG.US,D,20150722,000000,17.7594,17.8475,17.7021,17.7021,62742.095713012,0
+UTG.US,D,20150723,000000,17.7259,17.7259,17.4223,17.4679,105947.10124403,0
+UTG.US,D,20150724,000000,17.45,17.5575,17.3996,17.4472,67544.403271731,0
+UTG.US,D,20150727,000000,17.3682,17.5803,17.3682,17.3682,107099.86522476,0
+UTG.US,D,20150728,000000,17.3996,17.5498,17.3624,17.5498,69362.344645163,0
+UTG.US,D,20150729,000000,17.5727,17.6726,17.5337,17.6726,41718.076604194,0
+UTG.US,D,20150730,000000,17.5871,17.827,17.5871,17.6964,94029.602332991,0
+UTG.US,D,20150731,000000,17.7927,17.9572,17.7927,17.8574,127631.04357973,0
+UTG.US,D,20150803,000000,17.8971,18.0342,17.862,17.9506,85307.687073175,0
+UTG.US,D,20150804,000000,17.9839,17.9839,17.7468,17.8059,85248.840415999,0
+UTG.US,D,20150805,000000,17.827,17.978,17.708,17.708,68858.995559686,0
+UTG.US,D,20150806,000000,17.7021,17.7259,17.5727,17.6507,61133.270139182,0
+UTG.US,D,20150807,000000,17.5622,17.7202,17.4537,17.6317,112565.24850985,0
+UTG.US,D,20150810,000000,17.5498,17.646,17.4679,17.567,141372.7888632,0
+UTG.US,D,20150811,000000,17.4537,17.7306,17.4537,17.7306,104788.03226432,0
+UTG.US,D,20150812,000000,17.6859,17.8858,17.5803,17.8535,85580.90369577,0
+UTG.US,D,20150813,000000,17.8657,17.9429,17.7021,17.9429,76149.676050363,0
+UTG.US,D,20150814,000000,17.9295,18.0552,17.8907,18.0552,79963.149601916,0
+UTG.US,D,20150817,000000,18.0923,18.1542,18.0096,18.0485,63907.469691702,0
+UTG.US,D,20150818,000000,17.8858,17.9848,17.7259,17.7259,170140.3975563,0
+UTG.US,D,20150819,000000,17.6108,17.904,17.6108,17.8432,126656.92123686,0
+UTG.US,D,20150820,000000,17.7792,17.8657,17.6707,17.746,80540.05700886,0
+UTG.US,D,20150821,000000,17.7012,17.7927,17.5175,17.5175,142465.65535356,0
+UTG.US,D,20150824,000000,17.0598,17.0665,16.4516,16.5744,467044.90133216,0
+UTG.US,D,20150825,000000,16.8876,16.9084,16.2384,16.2384,323472.71865707,0
+UTG.US,D,20150826,000000,16.5117,16.5421,16.2167,16.3938,161574.00560472,0
+UTG.US,D,20150827,000000,16.565,17.0665,16.5421,17.0665,170464.05417075,0
+UTG.US,D,20150828,000000,16.9999,17.4965,16.9999,17.4965,96514.822765459,0
+UTG.US,D,20150831,000000,17.4101,17.4101,17.0704,17.1036,126163.02964985,0
+UTG.US,D,20150901,000000,16.9903,17.0513,16.8068,16.9037,154658.47255353,0
+UTG.US,D,20150902,000000,16.9999,17.0598,16.7162,16.7544,102604.40094988,0
+UTG.US,D,20150903,000000,16.8352,17.0704,16.7896,16.937,112649.31516297,0
+UTG.US,D,20150904,000000,16.9037,16.9084,16.6981,16.8562,68017.278195455,0
+UTG.US,D,20150908,000000,17.039,17.1835,16.9037,17.1835,86631.736859604,0
+UTG.US,D,20150909,000000,17.3025,17.3025,17.0322,17.0322,59954.235329362,0
+UTG.US,D,20150910,000000,17.0322,17.1472,16.9084,17.0892,70681.140265774,0
+UTG.US,D,20150911,000000,17.0892,17.0892,16.6716,16.9751,55998.899300691,0
+UTG.US,D,20150914,000000,16.9438,17.0846,16.9218,17.039,63078.362325439,0
+UTG.US,D,20150915,000000,17.0846,17.3148,17.039,17.3091,69826.812903578,0
+UTG.US,D,20150916,000000,17.2644,17.292,17.1254,17.2168,71576.450121361,0
+UTG.US,D,20150917,000000,17.1722,17.5062,17.157,17.3986,75043.148728847,0
+UTG.US,D,20150918,000000,17.3329,17.4805,17.2577,17.3652,37356.068141121,0
+UTG.US,D,20150921,000000,17.2825,17.4452,17.2825,17.4452,56849.023330232,0
+UTG.US,D,20150922,000000,17.2759,17.3614,17.2168,17.2512,50951.747614798,0
+UTG.US,D,20150923,000000,17.2977,17.3614,17.2064,17.3091,53817.369652573,0
+UTG.US,D,20150924,000000,17.2168,17.2168,17.0883,17.2007,62788.33237222,0
+UTG.US,D,20150925,000000,17.2512,17.3986,17.2101,17.2882,75530.735316866,0
+UTG.US,D,20150928,000000,17.2759,17.2977,17.077,17.077,71493.434301416,0
+UTG.US,D,20150929,000000,17.1102,17.2064,16.7059,16.8733,201017.02840922,0
+UTG.US,D,20150930,000000,17.0464,17.1472,16.9142,17.1472,114846.60730853,0
+UTG.US,D,20151001,000000,17.157,17.2825,16.9989,17.1198,92557.385070461,0
+UTG.US,D,20151002,000000,17.1722,17.3909,17.157,17.3909,68642.523927938,0
+UTG.US,D,20151005,000000,17.4213,17.7097,17.3206,17.7097,144088.14175854,0
+UTG.US,D,20151006,000000,17.7021,17.8089,17.4728,17.7898,106322.24868351,0
+UTG.US,D,20151007,000000,17.7021,17.8221,17.7021,17.7668,98765.70740239,0
+UTG.US,D,20151008,000000,17.7021,17.8829,17.7021,17.8697,67989.956533195,0
+UTG.US,D,20151009,000000,17.9212,18.0076,17.8829,17.9477,79124.584737178,0
+UTG.US,D,20151012,000000,18.0295,18.1256,17.94,18.0189,124852.64069455,0
+UTG.US,D,20151013,000000,18.0228,18.0904,17.9724,18.0742,57502.641558138,0
+UTG.US,D,20151014,000000,18.0543,18.0666,18.0076,18.0476,71268.556004356,0
+UTG.US,D,20151015,000000,17.6402,18.2513,17.6402,18.2513,81821.022635572,0
+UTG.US,D,20151016,000000,17.8089,18.4188,17.8089,18.3188,111160.2845698,0
+UTG.US,D,20151019,000000,17.8144,18.4063,17.6641,18.3874,84194.854752674,0
+UTG.US,D,20151020,000000,18.3389,18.4234,18.313,18.4188,57536.26821938,0
+UTG.US,D,20151021,000000,18.4872,18.4872,18.4063,18.4435,60965.136832969,0
+UTG.US,D,20151022,000000,18.5148,18.5614,18.4234,18.53,73506.830643321,0
+UTG.US,D,20151023,000000,18.53,18.6034,18.3246,18.3512,97960.769198893,0
+UTG.US,D,20151026,000000,18.3996,18.4188,18.2018,18.3246,126971.12035285,0
+UTG.US,D,20151027,000000,18.2228,18.3805,18.2228,18.3389,51827.091640274,0
+UTG.US,D,20151028,000000,18.313,18.4435,18.1323,18.2579,83779.775652961,0
+UTG.US,D,20151029,000000,18.1751,18.2018,17.8565,18.1475,94536.103917959,0
+UTG.US,D,20151030,000000,18.1896,18.3389,17.9077,18.2018,77746.94245939,0
+UTG.US,D,20151102,000000,18.2436,18.4521,18.2371,18.375,128564.18342921,0
+UTG.US,D,20151103,000000,18.3922,18.4872,18.3246,18.4691,50368.535208869,0
+UTG.US,D,20151104,000000,18.4988,18.647,18.4988,18.5614,79982.064598864,0
+UTG.US,D,20151105,000000,18.5358,18.5358,18.4435,18.4872,51177.676745022,0
+UTG.US,D,20151106,000000,18.375,18.375,17.9212,18.0342,191671.96908324,0
+UTG.US,D,20151109,000000,17.9268,18.0143,17.7658,17.7726,214240.71294289,0
+UTG.US,D,20151110,000000,17.7269,18.2238,17.7212,18.1495,154209.76679259,0
+UTG.US,D,20151111,000000,18.0838,18.1495,18.0086,18.0352,84324.107231826,0
+UTG.US,D,20151112,000000,18.0143,18.0143,17.4547,17.546,128419.16845261,0
+UTG.US,D,20151113,000000,17.546,17.6385,17.431,17.6385,148694.99434878,0
+UTG.US,D,20151116,000000,17.5595,17.7174,17.5022,17.569,187770.22554594,0
+UTG.US,D,20151117,000000,17.1321,17.1321,16.6135,16.6534,425322.62139532,0
+UTG.US,D,20151118,000000,16.6534,16.7475,16.6135,16.7431,228629.77145527,0
+UTG.US,D,20151119,000000,16.6819,16.8885,16.6819,16.7475,116912.54530863,0
+UTG.US,D,20151120,000000,16.7524,16.8695,16.6534,16.6534,134097.87086996,0
+UTG.US,D,20151123,000000,16.6534,16.7201,16.5079,16.5926,447207.27286531,0
+UTG.US,D,20151124,000000,16.426,16.6354,16.426,16.5754,171073.53740577,0
+UTG.US,D,20151125,000000,16.6819,16.8751,16.6534,16.6676,253607.02492644,0
+UTG.US,D,20151127,000000,16.7734,16.9561,16.6676,16.7402,62269.220789286,0
+UTG.US,D,20151130,000000,16.8284,17.017,16.7734,17.017,183881.09200657,0
+UTG.US,D,20151201,000000,17.0874,17.2368,17.0237,17.0998,170846.55744239,0
+UTG.US,D,20151202,000000,17.1188,17.2368,16.9923,16.9979,193590.7904404,0
+UTG.US,D,20151203,000000,16.9314,16.9561,16.5868,16.6201,216395.97176192,0
+UTG.US,D,20151204,000000,16.5812,16.8171,16.4584,16.5003,289112.57586605,0
+UTG.US,D,20151207,000000,16.3547,16.4669,15.8588,15.9083,499578.69608446,0
+UTG.US,D,20151208,000000,15.8513,15.8513,15.5552,15.5552,416322.23534708,0
+UTG.US,D,20151209,000000,15.5429,15.6132,14.9157,14.9435,810428.80677756,0
+UTG.US,D,20151210,000000,14.9264,15.2222,14.9264,14.9518,664979.83607186,0
+UTG.US,D,20151211,000000,14.9157,15.106,14.8672,15.0813,443479.96763319,0
+UTG.US,D,20151214,000000,15.1737,15.326,14.8901,15.3126,851124.42271332,0
+UTG.US,D,20151215,000000,15.4259,15.7543,15.4201,15.7028,1152891.1315384,0
+UTG.US,D,20151216,000000,15.7037,16.2232,15.7037,16.2071,603005.89940161,0
+UTG.US,D,20151217,000000,15.8199,16.129,15.659,16.0292,601393.92132828,0
+UTG.US,D,20151218,000000,16.0435,16.0511,15.6798,15.6848,565930.40371522,0
+UTG.US,D,20151221,000000,15.972,15.972,15.5667,15.6085,656517.4766035,0
+UTG.US,D,20151222,000000,15.7322,15.7351,15.6009,15.717,512621.63731395,0
+UTG.US,D,20151223,000000,15.9407,16.091,15.8199,16.0568,519185.14125525,0
+UTG.US,D,20151224,000000,16.1976,16.1976,16.0216,16.0957,306309.46059217,0
+UTG.US,D,20151228,000000,16.1006,16.2777,16.0844,16.2698,270241.7139099,0
+UTG.US,D,20151229,000000,16.3785,16.4145,16.3091,16.3605,336680.64069329,0
+UTG.US,D,20151230,000000,16.2281,16.4412,16.2281,16.3223,291165.90386817,0
+UTG.US,D,20151231,000000,16.2841,16.2975,16.0957,16.2081,283306.72263586,0
+UTG.US,D,20160104,000000,16.1653,16.1786,15.9502,16.1786,375956.58102474,0
+UTG.US,D,20160105,000000,16.3147,16.4888,16.0083,16.3699,218892.75135919,0
+UTG.US,D,20160106,000000,16.2508,16.385,16.1986,16.385,242447.17672651,0
+UTG.US,D,20160107,000000,16.2281,16.2841,16.0283,16.1424,287583.61361266,0
+UTG.US,D,20160108,000000,16.1129,16.2081,15.9608,16.0501,274156.06744518,0
+UTG.US,D,20160111,000000,16.172,16.172,15.8645,16.0006,237043.79259808,0
+UTG.US,D,20160112,000000,16.1424,16.1424,15.7704,15.9387,231270.51519599,0
+UTG.US,D,20160113,000000,15.9093,15.97,15.6942,15.7381,220234.6653094,0
+UTG.US,D,20160114,000000,15.6409,15.8122,15.598,15.8122,354457.58532588,0
+UTG.US,D,20160115,000000,15.6885,15.6885,15.2384,15.4172,553369.79490792,0
+UTG.US,D,20160119,000000,15.5877,15.598,15.3659,15.5002,358977.21876352,0
+UTG.US,D,20160120,000000,15.1042,15.1337,14.3581,14.9624,623743.0410567,0
+UTG.US,D,20160121,000000,14.9481,15.1633,14.8112,15.0918,218412.52060332,0
+UTG.US,D,20160122,000000,15.2012,15.8731,15.1957,15.8513,346305.22164085,0
+UTG.US,D,20160125,000000,15.836,15.836,15.4801,15.5371,196651.86744664,0
+UTG.US,D,20160126,000000,15.4687,15.7446,15.4687,15.7446,161574.00560472,0
+UTG.US,D,20160127,000000,15.7846,16.2841,15.6942,16.1585,1284996.6227296,0
+UTG.US,D,20160128,000000,16.2556,16.6564,16.129,16.5734,637322.95803292,0
+UTG.US,D,20160129,000000,16.7505,16.9456,16.704,16.9456,685075.96949701,0
+UTG.US,D,20160201,000000,16.9389,17.2139,16.9171,17.1102,444591.74912052,0
+UTG.US,D,20160202,000000,17.0361,17.0665,16.9522,17.0361,308558.24356277,0
+UTG.US,D,20160203,000000,17.1492,17.2016,17.0255,17.2016,310320.49077854,0
+UTG.US,D,20160204,000000,17.2872,17.626,17.2872,17.51,522018.18746494,0
+UTG.US,D,20160205,000000,17.5252,17.5252,17.2482,17.3444,366426.57506194,0
+UTG.US,D,20160208,000000,17.2872,17.3444,16.3699,16.6088,472598.55460303,0
+UTG.US,D,20160209,000000,16.4412,16.7647,16.4412,16.7314,274289.52325701,0
+UTG.US,D,20160210,000000,16.6305,16.8391,16.5554,16.724,253522.95827334,0
+UTG.US,D,20160211,000000,16.5356,16.7448,16.3517,16.409,265289.13720877,0
+UTG.US,D,20160212,000000,16.5774,16.5774,16.3785,16.4145,149815.18250142,0
+UTG.US,D,20160216,000000,16.524,16.9475,16.524,16.8333,225178.83534524,0
+UTG.US,D,20160217,000000,17.0608,17.0608,16.8343,17.0208,218954.75051585,0
+UTG.US,D,20160218,000000,17.0912,17.4051,16.9989,17.27,225687.43859654,0
+UTG.US,D,20160219,000000,17.2768,17.2768,17.1302,17.231,125899.27052573,0
+UTG.US,D,20160222,000000,17.3967,17.6507,17.2892,17.5832,273311.19758149,0
+UTG.US,D,20160223,000000,17.5889,17.5889,17.4728,17.5414,209769.41783079,0
+UTG.US,D,20160224,000000,17.5156,17.5595,17.4213,17.4443,202457.72067682,0
+UTG.US,D,20160225,000000,17.546,17.624,17.5013,17.5889,200414.90100635,0
+UTG.US,D,20160226,000000,17.624,17.624,17.4491,17.5288,198463.5038211,0
+UTG.US,D,20160229,000000,17.4051,17.5528,17.4051,17.467,243441.26489951,0
+UTG.US,D,20160301,000000,17.569,17.569,17.4491,17.5365,197974.86639992,0
+UTG.US,D,20160302,000000,17.5528,17.5528,17.3967,17.5528,171681.96980763,0
+UTG.US,D,20160303,000000,17.5832,17.7631,17.5528,17.7631,158061.07033805,0
+UTG.US,D,20160304,000000,17.7278,17.9914,17.6402,17.979,162331.65631584,0
+UTG.US,D,20160307,000000,17.979,18.1238,17.9212,18.0857,166874.40808311,0
+UTG.US,D,20160308,000000,18.1256,18.139,17.9487,17.9744,155485.47825347,0
+UTG.US,D,20160309,000000,18.0894,18.1969,18.0153,18.1047,151471.29556762,0
+UTG.US,D,20160310,000000,18.1256,18.2083,18.0153,18.0153,118398.4234023,0
+UTG.US,D,20160311,000000,18.1427,18.1969,18.0723,18.1427,114597.55984871,0
+UTG.US,D,20160314,000000,18.2238,18.3217,18.1896,18.274,130297.00731638,0
+UTG.US,D,20160315,000000,18.1779,18.2606,18.1047,18.1743,154175.08929818,0
+UTG.US,D,20160316,000000,18.1969,18.4369,18.1779,18.412,129266.13998267,0
+UTG.US,D,20160317,000000,18.4664,18.7013,18.4244,18.5891,196769.56076101,0
+UTG.US,D,20160318,000000,18.7547,18.8298,18.6956,18.8298,256249.87033346,0
+UTG.US,D,20160321,000000,18.7727,18.7727,18.609,18.631,175399.81754128,0
+UTG.US,D,20160322,000000,18.609,18.69,18.5757,18.5937,157866.66620271,0
+UTG.US,D,20160323,000000,18.6794,18.6956,18.5937,18.5937,118524.52338195,0
+UTG.US,D,20160324,000000,18.5452,18.5937,18.5452,18.5537,127652.06024301,0
+UTG.US,D,20160328,000000,18.6547,18.7013,18.5148,18.5501,153405.87942224,0
+UTG.US,D,20160329,000000,18.5014,18.8117,18.4587,18.7871,160113.347507,0
+UTG.US,D,20160330,000000,18.8184,18.8839,18.7679,18.8613,188976.582018,0
+UTG.US,D,20160331,000000,18.9117,18.925,18.8117,18.9117,163981.46438306,0
+UTG.US,D,20160401,000000,18.8839,18.925,18.8117,18.8231,161405.87229851,0
+UTG.US,D,20160404,000000,18.8298,18.8793,18.7679,18.7679,159057.26017734,0
+UTG.US,D,20160405,000000,18.7594,18.7612,18.3663,18.4188,206090.4509242,0
+UTG.US,D,20160406,000000,18.453,18.4836,18.3692,18.453,124407.08743308,0
+UTG.US,D,20160407,000000,18.4836,18.6424,18.313,18.313,142678.97448582,0
+UTG.US,D,20160408,000000,18.5757,18.6833,18.5196,18.5196,146086.82643615,0
+UTG.US,D,20160411,000000,18.7994,18.8117,18.6729,18.7679,185575.03506669,0
+UTG.US,D,20160412,000000,18.8117,18.9117,18.7547,18.8442,181451.56573179,0
+UTG.US,D,20160413,000000,18.9774,18.9774,18.8717,18.8984,195952.01255954,0
+UTG.US,D,20160414,000000,18.9602,18.9887,18.8992,18.9602,118014.86929751,0
+UTG.US,D,20160415,000000,18.944,19.0125,18.9364,18.964,105888.25458685,0
+UTG.US,D,20160418,000000,19.0049,19.0173,18.9315,19.0125,140563.64732703,0
+UTG.US,D,20160419,000000,19.0906,19.0906,18.9973,19.0049,134094.71837048,0
+UTG.US,D,20160420,000000,19.0173,19.0648,18.8488,18.8555,198692.58545082,0
+UTG.US,D,20160421,000000,18.8727,18.8727,18.1866,18.3844,532099.88083877,0
+UTG.US,D,20160422,000000,18.3844,18.5682,18.3502,18.5244,180630.86503084,0
+UTG.US,D,20160425,000000,18.5244,18.5748,18.4654,18.5748,144764.87831604,0
+UTG.US,D,20160426,000000,18.5748,18.6661,18.5748,18.5891,180481.64672159,0
+UTG.US,D,20160427,000000,18.6404,19.0049,18.6404,18.9887,205356.96937586,0
+UTG.US,D,20160428,000000,18.9516,18.9973,18.8488,18.9602,91671.532713349,0
+UTG.US,D,20160429,000000,18.9887,18.9887,18.8127,18.9706,133259.30600522,0
+UTG.US,D,20160502,000000,19.025,19.1476,18.9887,19.1086,187471.7889274,0
+UTG.US,D,20160503,000000,19.1011,19.1354,18.9364,19.1354,122438.87691722,0
+UTG.US,D,20160504,000000,19.141,19.4722,19.0173,19.319,206674.71416329,0
+UTG.US,D,20160505,000000,19.1953,19.3665,19.1011,19.1476,221217.19431758,0
+UTG.US,D,20160506,000000,19.1476,19.1476,18.8992,19.0781,165918.14990401,0
+UTG.US,D,20160509,000000,19.0125,19.1782,19.0125,19.1267,162885.4453932,0
+UTG.US,D,20160510,000000,19.2171,19.2475,19.1162,19.243,114478.81570119,0
+UTG.US,D,20160511,000000,19.2753,19.2932,19.1476,19.2096,94461.494763327,0
+UTG.US,D,20160512,000000,19.243,19.437,19.2096,19.339,159887.41837677,0
+UTG.US,D,20160513,000000,19.3322,19.418,19.2543,19.3779,122014.34031904,0
+UTG.US,D,20160516,000000,19.3503,19.3608,19.182,19.182,187351.99394672,0
+UTG.US,D,20160517,000000,19.2303,19.2753,18.964,19.022,218663.66972947,0
+UTG.US,D,20160518,000000,18.964,19.1172,18.2721,18.3874,519689.54117389,0
+UTG.US,D,20160519,000000,18.415,18.6394,18.2807,18.608,209351.18623157,0
+UTG.US,D,20160520,000000,18.6956,18.7994,18.6394,18.7204,205971.7067767,0
+UTG.US,D,20160523,000000,18.7994,18.8488,18.7308,18.8241,155046.22999099,0
+UTG.US,D,20160524,000000,18.8727,19.0716,18.8023,19.0716,153016.02031847,0
+UTG.US,D,20160525,000000,19.1021,19.1695,18.9374,19.0382,243364.55407855,0
+UTG.US,D,20160526,000000,18.9982,19.2303,18.9897,19.1496,143861.16179514,0
+UTG.US,D,20160527,000000,19.2113,19.2113,18.9982,19.1791,163691.43442985,0
+UTG.US,D,20160531,000000,19.2715,19.2763,19.1324,19.2763,186798.2048694,0
+UTG.US,D,20160601,000000,19.243,19.3695,19.1686,19.3151,174667.38682609,0
+UTG.US,D,20160602,000000,19.3409,19.3761,19.2715,19.3761,158971.0918579,0
+UTG.US,D,20160603,000000,19.4826,19.6901,19.476,19.6261,141112.18223855,0
+UTG.US,D,20160606,000000,19.7139,19.8119,19.5112,19.6844,127384.09778623,0
+UTG.US,D,20160607,000000,19.7348,19.8034,19.634,19.7282,105211.51802935,0
+UTG.US,D,20160608,000000,19.7853,19.8176,19.7081,19.7805,76431.29933827,0
+UTG.US,D,20160609,000000,19.8348,19.9537,19.7862,19.9537,99334.208144024,0
+UTG.US,D,20160610,000000,19.9537,20.0012,19.8176,19.8614,121009.74381442,0
+UTG.US,D,20160613,000000,19.9061,19.9986,19.8034,19.9642,139670.43913778,0
+UTG.US,D,20160614,000000,19.9394,19.9537,19.8043,19.9289,128194.29015555,0
+UTG.US,D,20160615,000000,19.9299,19.9652,19.5026,19.6405,239460.7088749,0
+UTG.US,D,20160616,000000,19.6521,19.9652,19.5093,19.9404,167807.54793259,0
+UTG.US,D,20160617,000000,19.9347,19.9966,19.7282,19.9898,99278.51398634,0
+UTG.US,D,20160620,000000,19.9708,20.0156,19.8803,19.8803,143696.18098841,0
+UTG.US,D,20160621,000000,19.9347,20.007,19.8803,19.9537,81747.464314105,0
+UTG.US,D,20160622,000000,20.007,20.1164,19.9708,20.0021,108630.92914446,0
+UTG.US,D,20160623,000000,20.1307,20.1307,19.8738,19.9585,156028.75899917,0
+UTG.US,D,20160624,000000,19.4131,20.162,19.3685,20.0299,295704.45230276,0
+UTG.US,D,20160627,000000,19.9652,20.0632,19.851,19.9347,186831.83153064,0
+UTG.US,D,20160628,000000,20.0632,20.2764,19.9404,20.2715,140977.67559359,0
+UTG.US,D,20160629,000000,20.3305,20.4886,20.2887,20.4886,148865.22932131,0
+UTG.US,D,20160630,000000,20.4886,20.7894,20.4142,20.7894,192307.72314736,0
+UTG.US,D,20160701,000000,20.811,20.9243,20.7474,20.7474,139336.27419168,0
+UTG.US,D,20160705,000000,20.811,20.9243,20.7894,20.8159,137321.82701662,0
+UTG.US,D,20160706,000000,20.8425,20.9377,20.8027,20.811,221139.43266347,0
+UTG.US,D,20160707,000000,20.811,20.9063,20.6237,20.6513,196475.32747512,0
+UTG.US,D,20160708,000000,20.6037,20.7634,20.6037,20.716,138624.86013976,0
+UTG.US,D,20160711,000000,20.7272,20.9014,20.7101,20.8615,95466.091267952,0
+UTG.US,D,20160712,000000,20.8683,20.8749,20.5171,20.5171,202203.41905118,0
+UTG.US,D,20160713,000000,20.5571,20.6874,20.496,20.496,162725.71875228,0
+UTG.US,D,20160714,000000,20.5503,20.5885,20.3239,20.3305,186162.45080526,0
+UTG.US,D,20160715,000000,20.2887,20.4828,20.2887,20.3305,136749.12294231,0
+UTG.US,D,20160718,000000,20.4465,20.5427,20.3705,20.4694,122643.78938418,0
+UTG.US,D,20160719,000000,20.4067,20.5247,20.3819,20.4789,93797.368203785,0
+UTG.US,D,20160720,000000,20.518,20.6046,20.4618,20.6046,114425.22320984,0
+UTG.US,D,20160721,000000,20.5427,20.6846,20.5094,20.6693,105251.44968956,0
+UTG.US,D,20160722,000000,20.7178,20.9853,20.6998,20.8129,144368.71421326,0
+UTG.US,D,20160725,000000,20.8055,20.8767,20.7511,20.7845,131685.1579258,0
+UTG.US,D,20160726,000000,20.8129,20.8911,20.6846,20.7302,125947.60885128,0
+UTG.US,D,20160727,000000,20.6846,20.7703,20.4258,20.577,161227.23066066,0
+UTG.US,D,20160728,000000,20.577,20.6759,20.3657,20.6759,141033.36975126,0
+UTG.US,D,20160729,000000,20.638,20.7997,20.6179,20.7379,108181.17255034,0
+UTG.US,D,20160801,000000,20.6846,20.6998,20.5627,20.6444,157042.81300226,0
+UTG.US,D,20160802,000000,20.4694,20.638,20.242,20.4258,294021.01757429,0
+UTG.US,D,20160803,000000,20.4142,20.421,20.2715,20.421,165216.19335056,0
+UTG.US,D,20160804,000000,20.4514,20.5571,20.2715,20.5571,101876.17356734,0
+UTG.US,D,20160805,000000,20.4789,20.577,20.2277,20.3172,146589.12468846,0
+UTG.US,D,20160808,000000,20.2715,20.5094,20.1097,20.1688,200987.60508063,0
+UTG.US,D,20160809,000000,20.1393,20.3305,20.1155,20.2136,140567.8506597,0
+UTG.US,D,20160810,000000,20.2658,20.2715,20.105,20.2344,98911.773212163,0
+UTG.US,D,20160811,000000,20.2764,20.3657,20.2344,20.2658,99880.641389218,0
+UTG.US,D,20160812,000000,20.3582,20.4067,20.2344,20.2344,153800.99269184,0
+UTG.US,D,20160815,000000,20.242,20.3657,20.105,20.105,182581.21138292,0
+UTG.US,D,20160816,000000,20.1287,20.1327,19.891,19.9279,243554.7548812,0
+UTG.US,D,20160817,000000,19.9956,20.1012,19.6217,20.0299,300252.45823585,0
+UTG.US,D,20160818,000000,20.0222,20.2306,20.0079,20.2306,156103.36815381,0
+UTG.US,D,20160819,000000,20.1924,20.1924,19.8014,19.891,132812.70191059,0
+UTG.US,D,20160822,000000,19.9289,20.0471,19.8786,19.9804,119336.8174176,0
+UTG.US,D,20160823,000000,20.0354,20.0973,19.8871,19.8871,158924.8551987,0
+UTG.US,D,20160824,000000,19.9652,20.0147,19.8481,19.9052,118560.25170953,0
+UTG.US,D,20160825,000000,19.9385,20.0222,19.8984,19.9289,93497.880752092,0
+UTG.US,D,20160826,000000,19.9708,20.106,19.7178,19.7386,152033.49131029,0
+UTG.US,D,20160829,000000,19.7178,19.946,19.7045,19.7253,124002.51666503,0
+UTG.US,D,20160830,000000,19.6977,19.7662,19.4826,19.5768,214689.41870385,0
+UTG.US,D,20160831,000000,19.555,19.576,19.1876,19.476,341410.44076372,0
+UTG.US,D,20160901,000000,19.4551,19.5359,19.3646,19.5359,166412.04149102,0
+UTG.US,D,20160902,000000,19.7178,19.9337,19.5893,19.9337,124428.10409636,0
+UTG.US,D,20160906,000000,19.9956,20.163,19.9537,20.1317,171402.44818605,0
+UTG.US,D,20160907,000000,20.1364,20.1707,20.0412,20.0707,110282.838878,0
+UTG.US,D,20160908,000000,20.0299,20.1707,20.0299,20.1364,92506.945078598,0
+UTG.US,D,20160909,000000,20.1107,20.1107,19.4341,19.4409,220113.81949556,0
+UTG.US,D,20160912,000000,19.3941,19.6036,19.2523,19.5112,269665.85733614,0
+UTG.US,D,20160913,000000,19.4693,19.4979,19.1021,19.2068,281291.22462762,0
+UTG.US,D,20160914,000000,19.2924,19.4027,19.0933,19.1638,198734.61877737,0
+UTG.US,D,20160915,000000,19.1944,19.3695,19.1896,19.2847,234989.41376279,0
+UTG.US,D,20160916,000000,19.3464,19.4103,19.2342,19.4103,74080.585550776,0
+UTG.US,D,20160919,000000,19.5436,19.6159,19.5017,19.555,79780.304631409,0
+UTG.US,D,20160920,000000,19.654,19.6748,19.515,19.5197,68461.780623756,0
+UTG.US,D,20160921,000000,19.5064,19.9033,19.4627,19.8776,159531.18593423,0
+UTG.US,D,20160922,000000,20.0402,20.1478,19.9861,20.1002,141404.3138581,0
+UTG.US,D,20160923,000000,20.1364,20.1364,20.0202,20.0811,42462.066484187,0
+UTG.US,D,20160926,000000,20.0526,20.0811,19.9517,20.0736,94817.727205867,0
+UTG.US,D,20160927,000000,20.0811,20.0954,19.9327,20.0623,119387.25740946,0
+UTG.US,D,20160928,000000,20.0623,20.1097,19.8443,20.006,70628.598607583,0
+UTG.US,D,20160929,000000,20.0402,20.0402,19.7995,19.8852,107187.08437736,0
+UTG.US,D,20160930,000000,19.9365,20.0202,19.8053,19.8586,102744.16176068,0
+UTG.US,D,20161003,000000,19.7139,19.7214,19.495,19.5929,283827.93588512,0
+UTG.US,D,20161004,000000,19.7081,19.7081,18.415,18.8687,499306.53029501,0
+UTG.US,D,20161005,000000,19.0725,19.1429,18.8756,19.08,318311.02615631,0
+UTG.US,D,20161006,000000,19.0069,19.2599,18.9496,19.1382,110998.45626259,0
+UTG.US,D,20161007,000000,19.2229,19.4103,19.0382,19.2675,263006.72757692,0
+UTG.US,D,20161010,000000,19.3752,19.3752,19.2715,19.3285,123669.40255208,0
+UTG.US,D,20161011,000000,19.3285,19.3285,19.0658,19.0982,165941.26823362,0
+UTG.US,D,20161012,000000,19.1429,19.2465,19.0887,19.0924,158906.99103492,0
+UTG.US,D,20161013,000000,19.2599,19.5492,19.1753,19.4435,238642.10984029,0
+UTG.US,D,20161014,000000,19.495,19.5664,19.3409,19.3884,111758.20864004,0
+UTG.US,D,20161017,000000,19.3799,19.4283,19.3057,19.3655,108511.13416379,0
+UTG.US,D,20161018,000000,19.4845,19.5864,19.416,19.5492,109692.27063992,0
+UTG.US,D,20161019,000000,19.6198,19.6453,19.4903,19.6074,107918.46425938,0
+UTG.US,D,20161020,000000,19.6453,19.6683,19.5321,19.6252,75094.639553875,0
+UTG.US,D,20161021,000000,19.6198,19.6198,19.2905,19.515,94876.573863042,0
+UTG.US,D,20161024,000000,19.5492,19.6188,19.4769,19.5929,58510.390562255,0
+UTG.US,D,20161025,000000,19.5864,19.7148,19.5664,19.7148,82723.688323306,0
+UTG.US,D,20161026,000000,19.5864,19.7224,19.534,19.7148,107844.90593792,0
+UTG.US,D,20161027,000000,19.7291,19.7491,19.5064,19.6074,98189.850828608,0
+UTG.US,D,20161028,000000,19.515,19.6663,19.4426,19.5436,80613.61533033,0
+UTG.US,D,20161031,000000,19.6252,19.7291,19.5664,19.5987,126910.17202934,0
+UTG.US,D,20161101,000000,19.6521,19.7081,19.4273,19.4769,161537.226444,0
+UTG.US,D,20161102,000000,19.4511,19.4511,19.0896,19.0896,159864.30004716,0
+UTG.US,D,20161103,000000,19.0372,19.0849,18.9202,18.9202,119993.58814498,0
+UTG.US,D,20161104,000000,19.0059,19.0421,18.7841,18.7841,93187.884968761,0
+UTG.US,D,20161107,000000,19.0211,19.0372,18.847,19.0372,115080.94310407,0
+UTG.US,D,20161108,000000,19.0638,19.339,18.9953,19.3113,120673.47720199,0
+UTG.US,D,20161109,000000,19.1277,19.3113,18.847,19.2446,297098.90791117,0
+UTG.US,D,20161110,000000,19.1743,19.2763,18.8023,18.8023,240638.69285156,0
+UTG.US,D,20161111,000000,18.8099,18.9802,18.7622,18.8898,210679.43935065,0
+UTG.US,D,20161114,000000,18.8433,18.8717,18.4092,18.4264,313788.24021918,0
+UTG.US,D,20161115,000000,18.4891,18.906,18.4891,18.8839,188069.71299763,0
+UTG.US,D,20161116,000000,18.9384,19.0297,18.8175,19.0297,116338.79040118,0
+UTG.US,D,20161117,000000,19.022,19.3474,18.9172,19.2475,165655.44161305,0
+UTG.US,D,20161118,000000,19.3419,19.3419,18.8984,18.906,125872.99969664,0
+UTG.US,D,20161121,000000,18.9279,19.0906,18.906,19.001,120971.91382052,0
+UTG.US,D,20161122,000000,19.0791,19.2294,19.0154,19.2151,120267.85560075,0
+UTG.US,D,20161123,000000,19.1172,19.2999,19.0962,19.1886,211374.04007196,0
+UTG.US,D,20161125,000000,19.2808,19.5625,19.2608,19.4465,89602.442213761,0
+UTG.US,D,20161128,000000,19.4541,19.6227,19.4541,19.6188,142718.90614605,0
+UTG.US,D,20161129,000000,19.6119,19.7548,19.6119,19.6615,113532.01502058,0
+UTG.US,D,20161130,000000,19.5768,19.6492,19.4664,19.5178,172575.1779969,0
+UTG.US,D,20161201,000000,19.4313,19.5102,19.0906,19.2808,244435.3530725,0
+UTG.US,D,20161202,000000,19.2608,19.3503,19.1011,19.1714,135629.98562283,0
+UTG.US,D,20161205,000000,19.1714,19.2599,19.1172,19.1581,160639.81492207,0
+UTG.US,D,20161206,000000,19.2078,19.3598,19.0962,19.3474,150826.08400504,0
+UTG.US,D,20161207,000000,19.418,19.7548,19.3761,19.7548,145340.73488982,0
+UTG.US,D,20161208,000000,19.6873,19.9956,19.5359,19.6119,301860.2329765,0
+UTG.US,D,20161209,000000,19.6928,19.7319,19.4874,19.4921,102812.46591632,0
+UTG.US,D,20161212,000000,19.5102,19.7416,19.4238,19.5893,179632.57352522,0
+UTG.US,D,20161213,000000,19.6928,19.9375,19.6311,19.7814,337344.76725284,0
+UTG.US,D,20161214,000000,19.8053,19.9385,19.5816,19.6026,198671.56878754,0
+UTG.US,D,20161215,000000,19.5407,19.7814,19.4722,19.7206,154182.44513032,0
+UTG.US,D,20161216,000000,19.851,19.9137,19.8137,19.891,125901.37219206,0
+UTG.US,D,20161219,000000,19.9585,20.2629,19.8053,20.0584,385617.94113301,0
+UTG.US,D,20161220,000000,20.1354,20.398,20.1002,20.2687,320676.45160811,0
+UTG.US,D,20161221,000000,20.2772,20.4067,20.223,20.3573,142931.17444515,0
+UTG.US,D,20161222,000000,20.3753,20.5866,20.3753,20.4724,212981.81481263,0
+UTG.US,D,20161223,000000,20.5752,20.7066,20.4268,20.5009,138076.32522823,0
+UTG.US,D,20161227,000000,20.6389,21.0451,20.5922,20.9472,403673.356554,0
+UTG.US,D,20161228,000000,20.9472,21.2507,20.7531,20.8129,197457.8564833,0
+UTG.US,D,20161229,000000,20.7454,21.0852,20.7454,21.0852,95710.935395125,0
+UTG.US,D,20161230,000000,21.1471,21.1537,20.8406,20.8892,152603.04288506,0
+UTG.US,D,20170103,000000,21.0583,21.2612,20.9767,21.2166,352637.5422861,0
+UTG.US,D,20170104,000000,21.3507,21.8654,21.2166,21.7256,792714.91213482,0
+UTG.US,D,20170105,000000,21.7541,21.9207,21.4886,21.8256,338872.67867306,0
+UTG.US,D,20170106,000000,21.8893,22.1682,21.6798,21.9426,518325.55972724,0
+UTG.US,D,20170109,000000,21.9968,22.1995,21.6686,21.7608,639476.11518562,0
+UTG.US,D,20170110,000000,21.8893,22.012,21.6932,21.6932,360845.60012882,0
+UTG.US,D,20170111,000000,21.7932,21.8654,21.4706,21.4886,416805.61860244,0
+UTG.US,D,20170112,000000,21.4934,21.6332,21.3564,21.3698,424504.02236069,0
+UTG.US,D,20170113,000000,21.7855,21.8075,21.5581,21.7,443908.70756403,0
+UTG.US,D,20170117,000000,21.8075,22.0909,21.7684,21.9903,445447.12731589,0
+UTG.US,D,20170118,000000,21.9559,22.011,21.8579,21.9283,317845.50706474,0
+UTG.US,D,20170119,000000,21.8446,21.8806,21.739,21.8532,174857.58762874,0
+UTG.US,D,20170120,000000,21.814,21.975,21.814,21.9559,118022.22512964,0
+UTG.US,D,20170123,000000,21.9702,22.0568,21.8806,21.9559,257737.85009347,0
+UTG.US,D,20170124,000000,22.0835,22.1653,21.9501,22.1262,154348.47677019,0
+UTG.US,D,20170125,000000,22.1387,22.1682,22.0045,22.0368,141082.75890996,0
+UTG.US,D,20170126,000000,22.1262,22.226,22.0368,22.2071,118458.32089261,0
+UTG.US,D,20170127,000000,22.2785,22.3014,22.1215,22.155,153989.09182818,0
+UTG.US,D,20170130,000000,22.1747,22.2071,22.0634,22.1682,140397.61568715,0
+UTG.US,D,20170131,000000,22.1139,22.3538,22.0786,22.3395,174515.01601734,0
+UTG.US,D,20170201,000000,22.3175,22.4185,22.1918,22.2614,111401.9761975,0
+UTG.US,D,20170202,000000,22.2614,22.4126,22.155,22.4051,96728.141897717,0
+UTG.US,D,20170203,000000,22.446,22.6087,22.3699,22.5698,128323.54263471,0
+UTG.US,D,20170206,000000,22.7363,22.7363,22.5886,22.7211,139255.36003805,0
+UTG.US,D,20170207,000000,22.7429,22.9399,22.6488,22.8751,143911.60178701,0
+UTG.US,D,20170208,000000,22.8343,23.0168,22.8049,22.8808,96382.417786816,0
+UTG.US,D,20170209,000000,23.0237,23.0894,22.8676,22.9969,139089.32839818,0
+UTG.US,D,20170210,000000,23.0797,23.3632,22.9817,23.0512,216180.55096333,0
+UTG.US,D,20170213,000000,23.1254,23.2957,22.9979,23.2957,174350.03521061,0
+UTG.US,D,20170214,000000,23.4053,23.4053,22.9781,23.0512,190754.59173122,0
+UTG.US,D,20170215,000000,23.0512,23.0512,22.6326,22.7628,309861.27668592,0
+UTG.US,D,20170216,000000,22.6744,22.9009,22.4632,22.5734,254120.88234355,0
+UTG.US,D,20170217,000000,22.7486,22.7628,22.4689,22.5174,123667.30088574,0
+UTG.US,D,20170221,000000,22.4831,22.8609,22.4689,22.8476,158879.66937265,0
+UTG.US,D,20170222,000000,22.9065,22.9619,22.7277,22.8323,104488.54481263,0
+UTG.US,D,20170223,000000,22.9018,22.9884,22.8476,22.8808,189788.87605366,0
+UTG.US,D,20170224,000000,22.8323,23.1254,22.8067,22.9457,161642.30976037,0
+UTG.US,D,20170227,000000,23.0168,23.0713,22.8248,22.9142,154748.84420562,0
+UTG.US,D,20170228,000000,23.0237,23.0237,22.8676,22.8751,93127.987478422,0
+UTG.US,D,20170301,000000,22.839,23.1454,22.8248,23.0797,126126.25048912,0
+UTG.US,D,20170302,000000,23.1615,23.1615,22.9065,22.9276,201634.91830955,0
+UTG.US,D,20170303,000000,23.0655,23.0894,22.8609,22.9276,90973.779492565,0
+UTG.US,D,20170306,000000,22.9589,22.9589,22.7564,22.8248,136904.64625056,0
+UTG.US,D,20170307,000000,22.839,22.8609,22.6888,22.6888,126364.78961731,0
+UTG.US,D,20170308,000000,22.6667,22.6667,22.0748,22.1167,226173.97435138,0
+UTG.US,D,20170309,000000,22.0854,22.0854,21.2556,21.4924,815944.63005451,0
+UTG.US,D,20170310,000000,21.5009,21.7343,21.4362,21.7343,191044.62168444,0
+UTG.US,D,20170313,000000,21.7865,21.8008,21.5744,21.62,126112.589658,0
+UTG.US,D,20170314,000000,21.5819,21.62,21.4182,21.5229,138374.76184678,0
+UTG.US,D,20170315,000000,21.5581,21.9379,21.4248,21.7941,261276.00535609,0
+UTG.US,D,20170316,000000,21.8008,21.9645,21.739,21.9227,156424.92310194,0
+UTG.US,D,20170317,000000,22.0243,22.1235,21.8836,22.1167,163740.82358855,0
+UTG.US,D,20170320,000000,22.1633,22.1815,22.0378,22.1414,85609.276191194,0
+UTG.US,D,20170321,000000,22.2167,22.2394,22.0586,22.2394,77981.278254926,0
+UTG.US,D,20170322,000000,22.25,22.3603,22.1815,22.346,92476.470916846,0
+UTG.US,D,20170323,000000,22.3965,22.504,22.3213,22.445,102264.98183795,0
+UTG.US,D,20170324,000000,22.465,22.4925,22.3593,22.445,102198.77934864,0
+UTG.US,D,20170327,000000,22.541,22.5489,22.3213,22.4232,81697.024322241,0
+UTG.US,D,20170328,000000,22.465,22.4984,22.367,22.4698,82017.528437211,0
+UTG.US,D,20170329,000000,22.4783,22.5743,22.3366,22.367,105585.61463568,0
+UTG.US,D,20170330,000000,22.3424,22.4669,22.2108,22.2747,99725.11808097,0
+UTG.US,D,20170331,000000,22.2662,22.465,22.1815,22.2452,128325.64430105,0
+UTG.US,D,20170403,000000,22.2584,22.367,22.2177,22.231,125126.90815031,0
+UTG.US,D,20170404,000000,22.2167,22.5621,22.2167,22.4175,114181.42991582,0
+UTG.US,D,20170405,000000,22.5116,22.7877,22.4907,22.541,108713.94496441,0
+UTG.US,D,20170406,000000,22.5489,22.7962,22.5489,22.7,71690.990936217,0
+UTG.US,D,20170407,000000,22.7962,22.9817,22.778,22.8771,99560.137274248,0
+UTG.US,D,20170410,000000,22.9038,23.0769,22.8771,22.9305,119604.77987436,0
+UTG.US,D,20170411,000000,23.0418,23.1998,23.0228,23.036,115739.81549778,0
+UTG.US,D,20170412,000000,23.1865,23.3873,23.0418,23.3244,84009.908115838,0
+UTG.US,D,20170413,000000,23.348,23.4918,23.1721,23.192,149267.69842307,0
+UTG.US,D,20170417,000000,23.3549,23.5224,23.2414,23.3091,130809.81390033,0
+UTG.US,D,20170418,000000,23.6127,23.7239,23.3966,23.5079,109994.91059111,0
+UTG.US,D,20170419,000000,23.6916,23.6916,23.5108,23.5853,74912.845416532,0
+UTG.US,D,20170420,000000,23.5671,23.5719,23.3357,23.5231,124051.90582372,0
+UTG.US,D,20170421,000000,23.5403,23.548,23.3966,23.4795,81936.614283596,0
+UTG.US,D,20170424,000000,23.5556,23.5906,23.4358,23.5023,97887.210877426,0
+UTG.US,D,20170425,000000,23.5671,23.706,23.5403,23.623,107911.10842724,0
+UTG.US,D,20170426,000000,23.6185,23.7356,23.5584,23.6974,81832.581800376,0
+UTG.US,D,20170427,000000,23.6851,23.9781,23.5774,23.9781,79031.060585594,0
+UTG.US,D,20170428,000000,23.9913,23.9913,23.7497,23.9448,109264.58154225,0
+UTG.US,D,20170501,000000,23.9515,23.9781,23.7239,23.7792,91148.21779776,0
+UTG.US,D,20170502,000000,23.7831,24.0352,23.6926,24.0305,74604.951299527,0
+UTG.US,D,20170503,000000,23.9238,24.0676,23.8829,23.9078,71899.055902657,0
+UTG.US,D,20170504,000000,23.8888,23.923,23.5853,23.706,81031.846929535,0
+UTG.US,D,20170505,000000,23.6851,23.8059,23.6612,23.7356,79665.763816553,0
+UTG.US,D,20170508,000000,23.7716,23.8068,23.6383,23.8002,106654.31196328,0
+UTG.US,D,20170509,000000,23.8002,23.843,23.7356,23.843,65781.105222819,0
+UTG.US,D,20170510,000000,23.8211,23.8383,23.7356,23.7497,63283.274792385,0
+UTG.US,D,20170511,000000,23.8211,23.8211,23.7356,23.7906,61214.184292797,0
+UTG.US,D,20170512,000000,23.8268,23.902,23.7973,23.8829,57766.400682259,0
+UTG.US,D,20170515,000000,23.9781,24.455,23.9695,24.2391,138424.15100547,0
+UTG.US,D,20170516,000000,24.2473,24.2473,23.9515,24.1143,99885.895555038,0
+UTG.US,D,20170517,000000,24.196,24.196,23.8049,23.9438,95059.41883355,0
+UTG.US,D,20170518,000000,23.7888,23.8648,23.3329,23.5461,165913.94657136,0
+UTG.US,D,20170519,000000,23.5754,24.5063,23.5451,24.0065,122216.10028651,0
+UTG.US,D,20170522,000000,24.0065,24.216,23.8145,23.8878,65488.973603273,0
+UTG.US,D,20170523,000000,23.8668,24.1276,23.7393,23.8259,102981.65005568,0
+UTG.US,D,20170524,000000,23.8334,24.0913,23.8259,24.0477,84036.178944935,0
+UTG.US,D,20170525,000000,24.1361,24.2606,24.1008,24.2606,55028.980290473,0
+UTG.US,D,20170526,000000,24.3332,24.3921,24.2675,24.3921,65809.47771824,0
+UTG.US,D,20170530,000000,24.6034,24.7632,24.3987,24.7632,82309.660056755,0
+UTG.US,D,20170531,000000,24.8564,25.2314,24.6462,25.2028,115293.21140316,0
+UTG.US,D,20170601,000000,25.2314,25.2314,25.0229,25.0229,105569.85213821,0
+UTG.US,D,20170602,000000,25.159,25.159,24.7935,24.8498,123616.86089391,0
+UTG.US,D,20170605,000000,24.8498,24.8498,24.5672,24.5672,74587.087135743,0
+UTG.US,D,20170606,000000,24.5672,24.7033,24.5388,24.5748,54543.495368781,0
+UTG.US,D,20170607,000000,24.4702,24.8308,24.4702,24.7556,87564.876709089,0
+UTG.US,D,20170608,000000,25.0229,25.0229,24.5396,24.9488,79222.312221415,0
+UTG.US,D,20170609,000000,24.8564,24.9031,24.626,24.6765,61253.065119859,0
+UTG.US,D,20170612,000000,24.865,25.0278,24.5824,24.7699,78154.665726958,0
+UTG.US,D,20170613,000000,24.8793,25.0372,24.7728,25.0372,74336.988842751,0
+UTG.US,D,20170614,000000,25.1762,25.1762,24.7965,24.8946,74746.813776646,0
+UTG.US,D,20170615,000000,24.8946,25.1237,24.7965,25.1085,63001.651504479,0
+UTG.US,D,20170616,000000,25.2705,25.5549,25.1286,25.4655,65146.401991863,0
+UTG.US,D,20170619,000000,25.5313,25.5313,25.1686,25.3009,88504.321557555,0
+UTG.US,D,20170620,000000,25.2409,25.2409,24.1227,24.3711,476312.199004,0
+UTG.US,D,20170621,000000,24.3654,24.3654,23.8476,23.9867,278439.26342097,0
+UTG.US,D,20170622,000000,23.9867,24.216,23.8068,23.9867,118790.38417239,0
+UTG.US,D,20170623,000000,23.9732,24.2578,23.9525,23.9525,104835.31975669,0
+UTG.US,D,20170626,000000,24.216,24.2302,23.8476,23.8611,121991.22198945,0
+UTG.US,D,20170627,000000,24.0305,24.0305,23.8839,23.9525,94167.261477454,0
+UTG.US,D,20170628,000000,23.9247,24.038,23.7831,23.9247,139456.06917234,0
+UTG.US,D,20170629,000000,23.9173,23.9173,23.6841,23.7716,120361.37975234,0
+UTG.US,D,20170630,000000,23.8896,23.9732,23.741,23.9095,99895.353053511,0
+UTG.US,D,20170703,000000,23.9247,24.018,23.8563,23.9525,124728.64238123,0
+UTG.US,D,20170705,000000,23.9525,24.0561,23.7184,23.94,102706.33176676,0
+UTG.US,D,20170706,000000,23.8476,24.0865,23.8344,24.0781,124422.84993055,0
+UTG.US,D,20170707,000000,24.0943,24.1457,23.9525,24.1389,99835.455563173,0
+UTG.US,D,20170710,000000,24.1389,24.316,24.0257,24.316,98034.327520363,0
+UTG.US,D,20170711,000000,24.3588,24.3588,24.0943,24.2866,122161.45696197,0
+UTG.US,D,20170712,000000,24.3654,24.7166,24.3283,24.7166,175856.92996755,0
+UTG.US,D,20170713,000000,25.0372,25.0372,24.7023,24.7089,174711.52181897,0
+UTG.US,D,20170714,000000,24.7965,25.0534,24.7537,25.0459,71363.130989102,0
+UTG.US,D,20170717,000000,25.0317,25.1115,23.7925,24.0277,698819.81644678,0
+UTG.US,D,20170718,000000,24.0399,24.2817,23.9811,24.2473,133311.84766342,0
+UTG.US,D,20170719,000000,24.24,24.3474,24.1256,24.3474,94446.783099034,0
+UTG.US,D,20170720,000000,24.3863,24.4806,24.2758,24.4806,66438.926783376,0
+UTG.US,D,20170721,000000,24.453,24.5711,24.3721,24.5711,78251.34237803,0
+UTG.US,D,20170724,000000,24.7593,24.7593,24.3931,24.4225,121677.02287345,0
+UTG.US,D,20170725,000000,24.4083,24.6178,24.3806,24.5539,202306.40070125,0
+UTG.US,D,20170726,000000,24.8289,24.8289,24.4939,24.7519,114174.07408369,0
+UTG.US,D,20170727,000000,24.8289,24.8289,24.4235,24.5405,106236.08036408,0
+UTG.US,D,20170728,000000,24.4225,24.6881,24.4225,24.6881,80484.362851177,0
+UTG.US,D,20170731,000000,24.6881,25.0021,24.629,24.8718,119791.82817754,0
+UTG.US,D,20170801,000000,24.8289,24.9992,24.7898,24.9345,117069.11945004,0
+UTG.US,D,20170802,000000,24.9345,24.9964,24.8289,24.9345,88608.354040775,0
+UTG.US,D,20170803,000000,24.8631,25.1085,24.8365,24.9773,99945.793045375,0
+UTG.US,D,20170804,000000,24.9021,24.9021,24.7593,24.8346,52325.186559929,0
+UTG.US,D,20170807,000000,25.1085,25.1085,24.8346,24.8346,84077.161438324,0
+UTG.US,D,20170808,000000,24.8289,25.0943,24.8289,24.9345,70966.966886337,0
+UTG.US,D,20170809,000000,24.7593,25.0582,24.5082,24.8213,149901.35082086,0
+UTG.US,D,20170810,000000,24.7965,24.8631,24.2018,24.2902,230694.65862219,0
+UTG.US,D,20170811,000000,24.1256,24.4806,24.0029,24.4293,151087.74146284,0
+UTG.US,D,20170814,000000,24.4806,24.8289,24.4653,24.6215,130245.51649137,0
+UTG.US,D,20170815,000000,24.8631,24.8631,24.5901,24.8213,140424.93734941,0
+UTG.US,D,20170816,000000,24.9698,24.9915,24.8851,24.926,123926.85667721,0
+UTG.US,D,20170817,000000,24.9403,24.9403,24.8269,24.8718,62615.995733352,0
+UTG.US,D,20170818,000000,24.768,24.9403,24.768,24.9345,82927.54995709,0
+UTG.US,D,20170821,000000,24.8146,24.9021,24.7386,24.8402,84390.309721146,0
+UTG.US,D,20170822,000000,24.9345,25.1183,24.8402,25.1095,68949.367211776,0
+UTG.US,D,20170823,000000,25.2601,25.4628,25.0317,25.4426,127877.98937323,0
+UTG.US,D,20170824,000000,25.4702,25.8024,25.4702,25.6624,148937.73680963,0
+UTG.US,D,20170825,000000,25.7378,25.7378,25.1991,25.3827,169601.32014325,0
+UTG.US,D,20170828,000000,24.5834,24.6727,24.296,24.3235,350987.73421888,0
+UTG.US,D,20170829,000000,24.374,24.5138,24.3102,24.4206,167429.24799361,0
+UTG.US,D,20170830,000000,24.3454,24.7223,24.3454,24.7223,154956.90917207,0
+UTG.US,D,20170831,000000,24.9345,24.9403,24.768,24.9296,99989.928038256,0
+UTG.US,D,20170901,000000,25.0031,25.0963,24.8478,25.0164,94900.743025811,0
+UTG.US,D,20170905,000000,24.8213,24.9915,24.6957,24.6957,78118.937399388,0
+UTG.US,D,20170906,000000,24.8851,24.9251,24.7593,24.9221,98177.240830643,0
+UTG.US,D,20170907,000000,24.9221,25.0096,24.8936,24.9915,82364.303381275,0
+UTG.US,D,20170908,000000,24.8402,24.8498,24.6681,24.6681,82554.504183929,0
+UTG.US,D,20170911,000000,24.5766,24.6681,24.4426,24.5263,141906.61211042,0
+UTG.US,D,20170912,000000,24.4643,24.4901,23.9153,23.9153,224884.60205938,0
+UTG.US,D,20170913,000000,23.8535,23.9153,23.2625,23.4643,439080.12917623,0
+UTG.US,D,20170914,000000,23.2911,23.7459,23.2757,23.7249,232298.23003021,0
+UTG.US,D,20170915,000000,23.5774,23.901,23.5774,23.882,137771.58361072,0
+UTG.US,D,20170918,000000,23.8878,23.8896,23.4242,23.5385,232750.08829066,0
+UTG.US,D,20170919,000000,23.4358,23.5774,23.3824,23.4358,197384.29816184,0
+UTG.US,D,20170920,000000,23.3367,23.5671,23.3034,23.35,201327.02419255,0
+UTG.US,D,20170921,000000,23.4358,23.4832,23.3824,23.4432,88965.637316478,0
+UTG.US,D,20170922,000000,23.4432,23.4643,23.0846,23.2207,266091.97374593,0
+UTG.US,D,20170925,000000,23.1635,23.213,22.6744,22.8808,508689.41961489,0
+UTG.US,D,20170926,000000,22.779,22.8304,22.2947,22.3395,693275.6206744,0
+UTG.US,D,20170927,000000,22.289,22.2995,21.9255,22.0882,760508.97732963,0
+UTG.US,D,20170928,000000,22.1691,22.6126,21.9912,22.2386,701577.20266869,0
+UTG.US,D,20170929,000000,22.3431,22.504,22.3071,22.3803,683116.16564646,0
+UTG.US,D,20171002,000000,22.3803,22.4851,22.2386,22.2386,560665.72956442,0
+UTG.US,D,20171003,000000,22.2833,22.4155,22.1757,22.2442,575828.20128537,0
+UTG.US,D,20171004,000000,22.347,22.645,22.1757,22.5841,695501.28531538,0
+UTG.US,D,20171005,000000,22.504,22.6897,22.4356,22.5345,752638.23693251,0
+UTG.US,D,20171006,000000,22.5345,22.5345,22.2747,22.3233,564110.36067546,0
+UTG.US,D,20171009,000000,22.289,22.289,22.0139,22.0596,440416.78896063,0
+UTG.US,D,20171010,000000,22.0596,22.3298,22.0596,22.1853,523629.11470511,0
+UTG.US,D,20171011,000000,22.1387,22.3071,21.8483,21.8998,1134777.9202932,0
+UTG.US,D,20171012,000000,21.8846,22.1025,21.876,21.876,1036753.0502713,0
+UTG.US,D,20171013,000000,21.8846,22.0139,21.6912,21.8218,920457.34402992,0
+UTG.US,D,20171016,000000,21.738,21.9255,21.6514,21.9255,778932.18435795,0
+UTG.US,D,20171017,000000,22.0958,22.1691,21.9444,22.1605,944054.85355696,0
+UTG.US,D,20171018,000000,22.229,22.229,22.0331,22.1605,409030.50402324,0
+UTG.US,D,20171019,000000,22.2005,22.2947,22.1025,22.2747,498980.77201422,0
+UTG.US,D,20171020,000000,22.2947,22.2947,22.1605,22.2215,387465.30583504,0
+UTG.US,D,20171023,000000,22.3632,22.3632,22.1757,22.2089,326944.67143039,0
+UTG.US,D,20171024,000000,22.2148,22.229,22.0757,22.1757,325396.79418006,0
+UTG.US,D,20171025,000000,22.1016,22.1016,21.7009,21.9541,618814.63351832,0
+UTG.US,D,20171026,000000,21.838,22.052,21.7104,21.7979,363328.71889495,0
+UTG.US,D,20171027,000000,21.8664,21.9178,21.72,21.8988,233687.4314728,0
+UTG.US,D,20171030,000000,21.9616,21.9616,21.8542,21.9112,204307.18704517,0
+UTG.US,D,20171031,000000,21.9968,22.013,21.8589,22.013,331883.58730039,0
+UTG.US,D,20171101,000000,22.0178,22.0776,21.8664,21.9893,405817.05620823,0
+UTG.US,D,20171102,000000,21.9893,22.0321,21.7713,21.9416,348566.61460941,0
+UTG.US,D,20171103,000000,21.9797,21.9968,21.8988,21.9968,484333.20854354,0
+UTG.US,D,20171106,000000,22.013,22.052,21.9616,21.9968,413540.67996241,0
+UTG.US,D,20171107,000000,22.0321,22.155,21.9968,22.1319,484342.66604202,0
+UTG.US,D,20171108,000000,22.1795,22.1843,22.0321,22.1452,323018.75873029,0
+UTG.US,D,20171109,000000,22.111,22.1595,22.0236,22.155,232466.36333642,0
+UTG.US,D,20171110,000000,22.1691,22.1691,21.9673,22.0663,322544.83297341,0
+UTG.US,D,20171113,000000,22.1016,22.1605,22.0321,22.0757,279013.01832844,0
+UTG.US,D,20171114,000000,22.0948,22.1016,21.9435,22.0321,348218.78883219,0
+UTG.US,D,20171115,000000,22.0321,22.0321,21.7674,21.838,372921.77484757,0
+UTG.US,D,20171116,000000,21.838,21.8912,21.7274,21.8464,297113.61957547,0
+UTG.US,D,20171117,000000,21.9065,21.9065,21.7561,21.8121,222445.61828611,0
+UTG.US,D,20171120,000000,21.838,21.838,21.6438,21.6798,299058.71176172,0
+UTG.US,D,20171121,000000,21.7274,21.7836,21.6798,21.7627,222917.44237669,0
+UTG.US,D,20171122,000000,21.8246,21.9187,21.7627,21.9187,185808.32002906,0
+UTG.US,D,20171124,000000,21.9616,21.9903,21.8664,21.975,104810.09976077,0
+UTG.US,D,20171127,000000,21.9903,21.9903,21.8067,21.9616,170529.20582691,0
+UTG.US,D,20171128,000000,21.9339,22.0683,21.9339,22.0683,227815.3757533,0
+UTG.US,D,20171129,000000,22.0683,22.1815,21.9977,22.1262,226138.24602382,0
+UTG.US,D,20171130,000000,22.1815,22.2462,22.1567,22.2462,251857.38770865,0
+UTG.US,D,20171201,000000,22.2035,22.3498,22.2035,22.3194,260255.64635401,0
+UTG.US,D,20171204,000000,22.388,22.4879,22.3424,22.4679,275061.88563242,0
+UTG.US,D,20171205,000000,22.4679,22.4879,22.2035,22.3498,392514.55918725,0
+UTG.US,D,20171206,000000,22.3498,22.3822,22.1815,22.3755,164864.16424069,0
+UTG.US,D,20171207,000000,22.3755,22.3755,22.2775,22.3498,124218.98829677,0
+UTG.US,D,20171208,000000,22.3498,22.3965,22.2775,22.3965,214485.55707007,0
+UTG.US,D,20171211,000000,22.4612,22.4935,22.3708,22.4679,296054.37974632,0
+UTG.US,D,20171212,000000,22.4755,22.4945,22.2975,22.3271,211546.37671081,0
+UTG.US,D,20171213,000000,22.3822,22.4327,22.2519,22.4108,305825.02650365,0
+UTG.US,D,20171214,000000,22.4755,22.4831,22.3014,22.4393,183777.05952336,0
+UTG.US,D,20171215,000000,22.3755,22.4679,22.3755,22.4393,392873.94412929,0
+UTG.US,D,20171218,000000,22.6191,22.6191,22.2852,22.3575,410898.88538853,0
+UTG.US,D,20171219,000000,22.366,22.366,21.9159,22.0368,449550.63082066,0
+UTG.US,D,20171220,000000,22.0368,22.1016,21.9454,22.0226,372252.39412223,0
+UTG.US,D,20171221,000000,21.9597,21.9597,21.6009,21.9311,706970.07846547,0
+UTG.US,D,20171222,000000,21.9521,22.1605,21.9093,22.1605,281990.02868157,0
+UTG.US,D,20171226,000000,22.0511,22.1605,22.0424,22.0873,201023.3334082,0
+UTG.US,D,20171227,000000,22.1757,22.2394,22.1663,22.2224,363419.09054703,0
+UTG.US,D,20171228,000000,22.2394,22.2975,22.1947,22.2681,216104.89097553,0
+UTG.US,D,20171229,000000,22.3271,22.3356,22.231,22.2975,267132.29857812,0
+UTG.US,D,20180102,000000,22.251,22.3346,22.0502,22.1863,326673.5564741,0
+UTG.US,D,20180103,000000,22.1795,22.2098,21.9444,22.0577,374531.65125459,0
+UTG.US,D,20180104,000000,22.0502,22.1795,21.9854,22.0748,458359.76523308,0
+UTG.US,D,20180105,000000,22.1377,22.1863,22.0502,22.1795,364183.04625714,0
+UTG.US,D,20180108,000000,22.1863,22.4632,22.1605,22.4632,434191.65329807,0
+UTG.US,D,20180109,000000,22.4773,22.504,22.231,22.2681,337619.03470859,0
+UTG.US,D,20180110,000000,22.1947,22.1947,21.9787,22.0368,264126.91572957,0
+UTG.US,D,20180111,000000,22.1006,22.1349,21.9292,22.0368,338964.10115832,0
+UTG.US,D,20180112,000000,22.0748,22.0748,21.9149,21.9654,286198.61550274,0
+UTG.US,D,20180116,000000,21.9787,22.0654,21.8409,21.9379,446460.13048582,0
+UTG.US,D,20180117,000000,21.9084,22.0216,21.8616,21.9578,345997.32752383,0
+UTG.US,D,20180118,000000,21.9379,21.9578,21.8008,21.8778,205699.54098725,0
+UTG.US,D,20180119,000000,21.7352,21.8483,21.72,21.7647,393883.79479974,0
+UTG.US,D,20180122,000000,21.7647,21.8694,21.7104,21.7561,309727.82087413,0
+UTG.US,D,20180123,000000,21.8075,21.9578,21.8075,21.9578,252124.29933226,0
+UTG.US,D,20180124,000000,21.9654,21.9721,21.8978,21.9721,285571.26810392,0
+UTG.US,D,20180125,000000,21.9578,22.1006,21.9149,22.1006,493538.50705874,0
+UTG.US,D,20180126,000000,22.1252,22.1605,21.9511,22.0016,279447.01242511,0
+UTG.US,D,20180129,000000,21.8778,21.9379,21.7647,21.7855,293443.05933419,0
+UTG.US,D,20180130,000000,21.7647,21.7855,21.6886,21.7513,250703.57289475,0
+UTG.US,D,20180131,000000,21.7009,21.9008,21.7009,21.9008,215253.71611283,0
+UTG.US,D,20180201,000000,21.9008,21.9075,21.6951,21.7513,251989.79268729,0
+UTG.US,D,20180202,000000,21.6886,21.6951,21.4706,21.4983,318519.09112276,0
+UTG.US,D,20180205,000000,21.3669,21.4011,20.7263,20.7742,481164.9465546,0
+UTG.US,D,20180206,000000,20.5532,20.734,20.162,20.7046,746033.75049783,0
+UTG.US,D,20180207,000000,20.6988,20.8644,20.3924,20.5094,516247.01172916,0
+UTG.US,D,20180208,000000,20.4618,20.5304,20.0345,20.0345,528606.91140219,0
+UTG.US,D,20180209,000000,20.0345,20.2068,19.5482,20.086,746707.33455584,0
+UTG.US,D,20180212,000000,20.1698,20.3114,20.086,20.2991,308820.95185374,0
+UTG.US,D,20180213,000000,20.4313,20.4313,20.1364,20.4313,226881.18507066,0
+UTG.US,D,20180214,000000,20.3725,20.4714,20.162,20.321,593073.42433705,0
+UTG.US,D,20180215,000000,20.3069,20.5893,20.2764,20.5893,251784.88022035,0
+UTG.US,D,20180216,000000,20.7008,20.9509,20.5893,20.9166,268132.6917501,0
+UTG.US,D,20180220,000000,20.9101,20.9101,20.5476,20.6493,162852.8695651,0
+UTG.US,D,20180221,000000,20.5779,20.7075,20.3449,20.3524,240459.00038055,0
+UTG.US,D,20180222,000000,20.3725,20.5476,20.3277,20.3601,226504.986798,0
+UTG.US,D,20180223,000000,20.5265,20.7511,20.4694,20.715,261765.69361044,0
+UTG.US,D,20180226,000000,20.8139,20.8596,20.715,20.8207,277660.59604659,0
+UTG.US,D,20180227,000000,20.8596,20.8644,20.5094,20.5476,365071.00028059,0
+UTG.US,D,20180228,000000,20.5685,20.5969,20.3069,20.4229,298009.98026421,0
+UTG.US,D,20180301,000000,20.4229,20.5324,20.165,20.3069,370504.85857075,0
+UTG.US,D,20180302,000000,20.2725,20.2991,20.0402,20.2202,306021.5323053,0
+UTG.US,D,20180305,000000,20.1924,20.3999,20.1468,20.3934,316548.77894058,0
+UTG.US,D,20180306,000000,20.4401,20.4401,20.2344,20.2917,231739.18678706,0
+UTG.US,D,20180307,000000,20.2725,20.2917,20.1488,20.2829,223182.25233397,0
+UTG.US,D,20180308,000000,20.2068,20.3809,20.2068,20.3449,185291.31011245,0
+UTG.US,D,20180309,000000,20.3449,20.4514,20.2917,20.4514,239029.86727772,0
+UTG.US,D,20180312,000000,20.4724,20.6552,20.4258,20.6493,494741.71103133,0
+UTG.US,D,20180313,000000,20.6759,20.7282,20.5608,20.6552,282089.85783214,0
+UTG.US,D,20180314,000000,20.6759,20.8139,20.5685,20.7075,220077.04033483,0
+UTG.US,D,20180315,000000,20.872,20.8959,20.5265,20.693,387557.77915345,0
+UTG.US,D,20180316,000000,20.6759,20.8074,20.6322,20.7208,324683.27846179,0
+UTG.US,D,20180319,000000,20.7693,20.7759,20.4447,20.4704,300519.36985946,0
+UTG.US,D,20180320,000000,20.416,20.537,20.2315,20.2764,300902.92396426,0
+UTG.US,D,20180321,000000,20.2962,20.3657,20.1668,20.2106,341538.64240969,0
+UTG.US,D,20180322,000000,20.1079,20.2162,20.0793,20.1592,331096.51326068,0
+UTG.US,D,20180323,000000,20.1592,20.2553,19.8604,19.948,343006.65633957,0
+UTG.US,D,20180326,000000,19.9271,20.1506,19.9024,20.1012,209780.97699559,0
+UTG.US,D,20180327,000000,20.224,20.416,20.0137,20.2897,271605.69535658,0
+UTG.US,D,20180328,000000,20.0954,20.3857,20.0954,20.3191,290426.11732083,0
+UTG.US,D,20180329,000000,20.4077,20.577,20.3725,20.577,289718.90660158,0
+UTG.US,D,20180402,000000,20.616,20.616,20.262,20.3191,387827.84327657,0
+UTG.US,D,20180403,000000,20.3334,20.4799,20.224,20.3924,379970.76371058,0
+UTG.US,D,20180404,000000,20.4504,20.4799,20.2897,20.3705,311691.82805733,0
+UTG.US,D,20180405,000000,20.4543,20.616,20.3705,20.5893,196124.34919841,0
+UTG.US,D,20180406,000000,20.6483,20.6483,20.3657,20.416,158518.18276429,0
+UTG.US,D,20180409,000000,20.616,20.757,20.5389,20.5389,389855.95128276,0
+UTG.US,D,20180410,000000,20.7693,20.8615,20.5675,20.5675,222553.85410197,0
+UTG.US,D,20180411,000000,20.6094,20.6094,20.5094,20.5094,152108.10046491,0
+UTG.US,D,20180412,000000,20.4504,20.6237,20.3715,20.3782,217785.17320452,0
+UTG.US,D,20180413,000000,20.3657,20.5094,20.3582,20.3582,138475.64183048,0
+UTG.US,D,20180416,000000,20.4447,20.5466,20.4077,20.5171,260950.2470753,0
+UTG.US,D,20180417,000000,20.577,20.873,20.5675,20.873,418087.63506233,0
+UTG.US,D,20180418,000000,20.9767,21.0252,20.7693,20.8149,273112.59011351,0
+UTG.US,D,20180419,000000,20.792,20.8816,20.6921,20.8007,206403.59920703,0
+UTG.US,D,20180420,000000,20.8388,20.8388,20.5237,20.6027,212023.45496721,0
+UTG.US,D,20180423,000000,20.5951,20.6998,20.3895,20.421,267323.55021396,0
+UTG.US,D,20180424,000000,20.5237,20.7272,20.421,20.5152,211873.18582477,0
+UTG.US,D,20180425,000000,20.421,20.6474,20.3895,20.6474,182210.26727609,0
+UTG.US,D,20180426,000000,20.736,20.8007,20.537,20.7845,231042.48439942,0
+UTG.US,D,20180427,000000,20.7845,20.8388,20.5665,20.8007,231380.85267819,0
+UTG.US,D,20180430,000000,20.8007,20.8244,20.6389,20.6474,158553.91109186,0
+UTG.US,D,20180501,000000,20.5752,20.7634,20.5752,20.736,225473.06863112,0
+UTG.US,D,20180502,000000,20.7198,20.7845,20.6751,20.6921,216354.98926853,0
+UTG.US,D,20180503,000000,20.5817,20.6474,20.421,20.5522,290729.80810518,0
+UTG.US,D,20180504,000000,20.537,20.7693,20.537,20.7634,109692.27063992,0
+UTG.US,D,20180507,000000,20.7634,20.8083,20.6921,20.7272,186486.10741973,0
+UTG.US,D,20180508,000000,20.714,20.714,20.421,20.421,302517.00370391,0
+UTG.US,D,20180509,000000,20.5237,20.5237,20.4048,20.4543,194753.0119196,0
+UTG.US,D,20180510,000000,20.4142,20.5951,20.4142,20.5752,162619.58460274,0
+UTG.US,D,20180511,000000,20.6389,20.792,20.6351,20.792,180806.3541692,0
+UTG.US,D,20180514,000000,20.8462,20.9318,20.6998,20.736,203658.82298309,0
+UTG.US,D,20180515,000000,20.7634,20.7634,20.5294,20.6389,162337.96131483,0
+UTG.US,D,20180516,000000,20.6675,20.714,20.537,20.6237,222485.54994633,0
+UTG.US,D,20180517,000000,20.6389,20.6588,20.5951,20.6389,168432.79366506,0
+UTG.US,D,20180518,000000,20.6389,20.6675,20.5951,20.6389,183892.6511714,0
+UTG.US,D,20180521,000000,20.7855,20.831,20.6846,20.831,159520.6776026,0
+UTG.US,D,20180522,000000,20.7424,20.8007,20.7424,20.7767,148449.09938845,0
+UTG.US,D,20180523,000000,20.8236,20.831,20.7075,20.7855,137108.50788435,0
+UTG.US,D,20180524,000000,20.831,20.831,20.7424,20.8083,200753.26928509,0
+UTG.US,D,20180525,000000,20.8159,20.8159,20.7634,20.8083,211740.78084614,0
+UTG.US,D,20180529,000000,20.8083,20.8159,20.7282,20.7855,223505.90894841,0
+UTG.US,D,20180530,000000,20.7511,21.0613,20.7511,21.0061,185390.08842985,0
+UTG.US,D,20180531,000000,21.2631,21.2631,20.8673,20.9063,223561.60310609,0
+UTG.US,D,20180601,000000,20.8605,21.0471,20.8549,20.8739,230085.1753872,0
+UTG.US,D,20180604,000000,20.8397,20.972,20.8159,20.8397,146116.24976473,0
+UTG.US,D,20180605,000000,20.8901,20.8901,20.7511,20.7634,162551.28044709,0
+UTG.US,D,20180606,000000,20.831,20.831,20.6027,20.6389,261223.4636979,0
+UTG.US,D,20180607,000000,20.7282,20.7855,20.6552,20.758,116046.65878163,0
+UTG.US,D,20180608,000000,20.793,20.812,20.7075,20.7424,101157.40368328,0
+UTG.US,D,20180611,000000,20.7634,20.9206,20.7424,20.7634,237983.23744656,0
+UTG.US,D,20180612,000000,20.8236,20.9063,20.8159,20.8673,128348.76263063,0
+UTG.US,D,20180613,000000,20.9405,20.9405,20.7634,20.793,230131.41204638,0
+UTG.US,D,20180614,000000,20.8159,20.8549,20.7767,20.831,143553.26767815,0
+UTG.US,D,20180615,000000,20.8397,20.9472,20.8083,20.9472,152263.62377316,0
+UTG.US,D,20180618,000000,21.0005,21.0005,20.8996,20.9328,172723.345473,0
+UTG.US,D,20180619,000000,20.83,20.9938,20.83,20.9938,147339.41956744,0
+UTG.US,D,20180620,000000,21.0672,21.1784,20.9328,21.1555,299018.7801015,0
+UTG.US,D,20180621,000000,21.1118,21.2889,21.0871,21.2184,326439.22067857,0
+UTG.US,D,20180622,000000,21.2556,21.3564,21.1936,21.1936,193692.7212573,0
+UTG.US,D,20180625,000000,21.1555,21.3355,21.1555,21.2811,238764.00648728,0
+UTG.US,D,20180626,000000,21.3061,21.3564,21.2659,21.3355,230674.69279208,0
+UTG.US,D,20180627,000000,21.424,21.4544,21.3964,21.4372,234811.8229581,0
+UTG.US,D,20180628,000000,21.4991,21.5126,21.3688,21.463,247961.94917031,0
+UTG.US,D,20180629,000000,21.5942,21.5942,21.424,21.4544,219513.793759,0
+UTG.US,D,20180702,000000,21.3355,21.5942,21.3355,21.5191,296126.88723462,0
+UTG.US,D,20180703,000000,21.696,21.7666,21.5724,21.6276,228905.0897442,0
+UTG.US,D,20180705,000000,21.876,21.9588,21.7293,21.7293,320819.36491838,0
+UTG.US,D,20180706,000000,21.8179,21.9797,21.8179,21.8589,203690.34797801,0
+UTG.US,D,20180709,000000,22.0321,22.1691,21.7666,21.8103,367749.57401519,0
+UTG.US,D,20180710,000000,21.8179,21.9292,21.7666,21.8246,304794.15916993,0
+UTG.US,D,20180711,000000,22.0606,22.0909,21.8532,21.8532,254082.00151648,0
+UTG.US,D,20180712,000000,21.9873,21.9873,21.796,21.796,213606.00971194,0
+UTG.US,D,20180713,000000,21.8664,21.9292,21.796,21.8312,235105.00541082,0
+UTG.US,D,20180716,000000,21.9149,21.9444,21.837,21.837,291747.01460777,0
+UTG.US,D,20180717,000000,21.9075,21.9797,21.837,21.9511,226886.43923646,0
+UTG.US,D,20180718,000000,21.9511,21.9873,21.8998,21.9721,225370.08698105,0
+UTG.US,D,20180719,000000,22.0463,22.1377,22.0321,22.0997,164875.72340548,0
+UTG.US,D,20180720,000000,22.1701,22.1701,21.9873,22.0615,184341.35693234,0
+UTG.US,D,20180723,000000,22.0835,22.0835,21.9645,21.9958,233303.87736799,0
+UTG.US,D,20180724,000000,22.0835,22.0835,21.9444,21.9721,225232.4278366,0
+UTG.US,D,20180725,000000,21.8922,22.0711,21.8922,22.0463,172017.18558691,0
+UTG.US,D,20180726,000000,22.0835,22.3508,22.0701,22.3252,397376.76423632,0
+UTG.US,D,20180727,000000,22.3899,22.541,22.3508,22.4061,230804.9961044,0
+UTG.US,D,20180730,000000,22.5327,22.6592,22.4279,22.4441,277368.46442704,0
+UTG.US,D,20180731,000000,22.5773,22.6801,22.5023,22.6298,280166.83314233,0
+UTG.US,D,20180801,000000,22.6165,22.7353,22.5631,22.7049,281247.08963474,0
+UTG.US,D,20180802,000000,22.6298,22.6735,22.6165,22.6165,192371.82397034,0
+UTG.US,D,20180803,000000,22.6897,22.9276,22.6363,22.8552,226175.02518455,0
+UTG.US,D,20180806,000000,22.9055,23.0846,22.8761,22.9217,208429.60554689,0
+UTG.US,D,20180807,000000,22.9134,22.9493,22.8381,22.8704,207210.63907686,0
+UTG.US,D,20180808,000000,22.9134,22.9134,22.778,22.8466,155861.67652612,0
+UTG.US,D,20180809,000000,22.8856,23.0703,22.8552,22.9969,188828.41454191,0
+UTG.US,D,20180810,000000,23.0188,23.0902,22.9723,23.0493,197927.57890755,0
+UTG.US,D,20180813,000000,23.0846,23.0978,22.9884,23.0645,164067.6327025,0
+UTG.US,D,20180814,000000,23.1292,23.2207,23.0846,23.213,192500.02561633,0
+UTG.US,D,20180815,000000,23.2263,23.2424,23.1378,23.1883,194619.5561078,0
+UTG.US,D,20180816,000000,23.2263,23.3367,23.1901,23.3082,280080.66482289,0
+UTG.US,D,20180817,000000,23.3938,23.5338,23.3596,23.4966,238906.91979755,0
+UTG.US,D,20180820,000000,23.6005,23.7165,23.5461,23.6879,219922.56785975,0
+UTG.US,D,20180821,000000,23.6156,23.7573,23.6098,23.6366,216514.71590943,0
+UTG.US,D,20180822,000000,23.6754,23.843,23.4215,23.4215,151544.8538891,0
+UTG.US,D,20180823,000000,23.4871,23.5099,23.3072,23.3281,134083.15920567,0
+UTG.US,D,20180824,000000,23.4729,23.5593,23.3632,23.4585,113651.81000126,0
+UTG.US,D,20180827,000000,23.428,23.5593,23.1911,23.1948,283142.7926623,0
+UTG.US,D,20180828,000000,23.2482,23.3928,23.0826,23.0826,193236.65966421,0
+UTG.US,D,20180829,000000,23.039,23.2777,22.9933,23.2026,166892.27224688,0
+UTG.US,D,20180830,000000,23.2777,23.3157,23.0016,23.2026,234788.7046285,0
+UTG.US,D,20180831,000000,23.2938,23.351,23.0312,23.0512,207276.84156618,0
+UTG.US,D,20180904,000000,23.0531,23.3244,22.9781,23.2482,142417.31702804,0
+UTG.US,D,20180905,000000,23.3157,23.3928,23.1816,23.3244,108266.2900366,0
+UTG.US,D,20180906,000000,23.2026,23.3757,23.2026,23.2777,146785.63049008,0
+UTG.US,D,20180907,000000,23.2777,23.3671,23.0826,23.1111,170547.06999069,0
+UTG.US,D,20180910,000000,23.2197,23.3586,23.2197,23.3072,116003.57462192,0
+UTG.US,D,20180911,000000,23.4005,23.4729,23.3757,23.451,154210.81762575,0
+UTG.US,D,20180912,000000,23.5023,23.6098,23.4871,23.5651,106506.14448718,0
+UTG.US,D,20180913,000000,23.4215,23.6366,23.4215,23.6185,113333.40755262,0
+UTG.US,D,20180914,000000,23.6612,23.667,23.4423,23.6212,160525.27410721,0
+UTG.US,D,20180917,000000,23.6212,23.6366,23.5651,23.6005,164796.91091819,0
+UTG.US,D,20180918,000000,23.6005,23.7859,23.5853,23.6366,232158.46921942,0
+UTG.US,D,20180919,000000,23.7097,23.7669,23.1244,23.2453,406117.59449309,0
+UTG.US,D,20180920,000000,23.1654,23.5584,23.1654,23.4129,250491.30459565,0
+UTG.US,D,20180921,000000,23.5023,23.5499,23.3909,23.5413,89074.923965517,0
+UTG.US,D,20180924,000000,23.5328,23.5413,23.1865,23.2091,266126.65124035,0
+UTG.US,D,20180925,000000,23.2379,23.2379,22.4308,22.642,635199.22420881,0
+UTG.US,D,20180926,000000,23.0284,23.0723,22.7628,22.8456,372422.62909476,0
+UTG.US,D,20180927,000000,22.822,23.036,22.822,23.036,125738.49305167,0
+UTG.US,D,20180928,000000,23.1244,23.2006,23.0436,23.1322,198655.80629008,0
+UTG.US,D,20181001,000000,23.2749,23.3833,23.1865,23.3833,161399.56729953,0
+UTG.US,D,20181002,000000,23.3833,23.6212,23.3225,23.6212,148532.11520838,0
+UTG.US,D,20181003,000000,23.5774,23.5926,23.2006,23.2921,253953.79987049,0
+UTG.US,D,20181004,000000,23.1473,23.2091,22.8628,22.9638,279165.38913718,0
+UTG.US,D,20181005,000000,22.8372,23.1473,22.8372,22.9979,225764.14941751,0
+UTG.US,D,20181008,000000,23.2006,23.3139,22.9503,23.2253,155835.40569703,0
+UTG.US,D,20181009,000000,23.2749,23.3225,22.9732,23.3139,107175.52521255,0
+UTG.US,D,20181010,000000,23.2921,23.349,22.822,22.9351,207233.75740645,0
+UTG.US,D,20181011,000000,23.0512,23.0512,22.1157,22.4013,536446.12680438,0
+UTG.US,D,20181012,000000,22.6344,22.642,22.3014,22.4851,344926.52852989,0
+UTG.US,D,20181015,000000,22.4308,22.8067,22.4308,22.7564,237190.90924101,0
+UTG.US,D,20181016,000000,22.7942,23.0836,22.6344,23.0723,162563.89044506,0
+UTG.US,D,20181017,000000,23.0218,23.1559,22.8932,23.1322,148528.96270889,0
+UTG.US,D,20181018,000000,23.193,23.8439,23.013,23.093,163746.07775436,0
+UTG.US,D,20181019,000000,23.013,23.4672,23.013,23.3319,153115.84946903,0
+UTG.US,D,20181022,000000,23.4215,23.4604,23.2263,23.4215,341909.58651654,0
+UTG.US,D,20181023,000000,23.2929,23.4423,23.1635,23.3853,255096.05551959,0
+UTG.US,D,20181024,000000,23.3671,23.4432,23.3005,23.3443,262517.03932257,0
+UTG.US,D,20181025,000000,23.4672,23.4672,23.1102,23.2682,240486.32204281,0
+UTG.US,D,20181026,000000,23.0856,23.2605,22.6182,22.7077,379670.22542572,0
+UTG.US,D,20181029,000000,22.8275,22.9817,22.6326,22.6592,234393.5913589,0
+UTG.US,D,20181030,000000,22.5935,22.9969,22.5714,22.9969,207747.61482357,0
+UTG.US,D,20181031,000000,23.1322,23.2263,22.9217,23.036,156006.69150274,0
+UTG.US,D,20181101,000000,23.1654,23.1796,23.0284,23.1796,157814.12454452,0
+UTG.US,D,20181102,000000,23.0579,23.1749,22.9028,22.9817,137647.58529739,0
+UTG.US,D,20181105,000000,23.0046,23.2605,22.9884,23.232,165333.88666492,0
+UTG.US,D,20181106,000000,23.3443,23.4432,23.2463,23.3995,120575.74971775,0
+UTG.US,D,20181107,000000,23.6707,23.9133,23.5441,23.8926,281757.79455236,0
+UTG.US,D,20181108,000000,23.8563,23.8926,23.6632,23.7555,227892.08657426,0
+UTG.US,D,20181109,000000,23.5889,23.6707,23.5441,23.6707,178810.82199108,0
+UTG.US,D,20181112,000000,23.7041,23.7745,23.4604,23.4604,204957.6527736,0
+UTG.US,D,20181113,000000,23.6117,23.8848,23.4719,23.6632,149863.52082697,0
+UTG.US,D,20181114,000000,23.7782,23.7896,23.4423,23.5528,188950.31118891,0
+UTG.US,D,20181115,000000,23.5185,23.6117,23.3671,23.5671,187908.93552355,0
+UTG.US,D,20181116,000000,23.5803,23.7555,23.5261,23.7249,149016.54929691,0
+UTG.US,D,20181119,000000,23.7802,23.8412,23.7203,23.7802,148746.48517379,0
+UTG.US,D,20181120,000000,23.4271,23.6803,23.2834,23.3397,295677.1306405,0
+UTG.US,D,20181121,000000,23.3578,23.4575,23.0551,23.1073,177631.78718126,0
+UTG.US,D,20181123,000000,23.1454,23.1988,23.0408,23.0408,113248.29006635,0
+UTG.US,D,20181126,000000,23.0693,23.2301,23.0636,23.1378,166302.75484197,0
+UTG.US,D,20181127,000000,23.1703,23.5185,23.1635,23.3843,228638.17812057,0
+UTG.US,D,20181128,000000,23.4881,23.5853,23.3434,23.5356,293943.25592018,0
+UTG.US,D,20181129,000000,23.6328,23.7212,23.5108,23.6716,173454.72535503,0
+UTG.US,D,20181130,000000,23.763,23.9963,23.706,23.9163,220756.92939183,0
+UTG.US,D,20181203,000000,24.0448,24.1856,23.881,24.1075,256817.32024194,0
+UTG.US,D,20181204,000000,24.0448,24.2758,23.8412,23.8943,316651.76059063,0
+UTG.US,D,20181206,000000,23.8868,23.8868,23.349,23.8582,326425.55984743,0
+UTG.US,D,20181207,000000,23.7802,24.0923,23.7802,23.961,165947.5732326,0
+UTG.US,D,20181210,000000,23.9458,23.961,23.4729,23.9068,214596.94538543,0
+UTG.US,D,20181211,000000,24.039,24.1133,23.8306,24.0325,207327.28155803,0
+UTG.US,D,20181212,000000,24.0325,24.1694,23.6563,23.6563,271769.62533014,0
+UTG.US,D,20181213,000000,23.648,23.9923,23.648,23.961,147559.04369867,0
+UTG.US,D,20181214,000000,23.8078,23.94,23.6964,23.8582,220821.03021483,0
+UTG.US,D,20181217,000000,23.9068,23.9068,23.233,23.2957,290549.064801,0
+UTG.US,D,20181218,000000,23.449,23.5023,22.9399,22.9817,320043.85004347,0
+UTG.US,D,20181219,000000,22.9817,23.1483,22.8505,23.0512,194265.42533159,0
+UTG.US,D,20181220,000000,23.013,23.013,22.053,22.1757,515539.80100993,0
+UTG.US,D,20181221,000000,22.1309,22.5974,21.4382,21.5524,435065.94649038,0
+UTG.US,D,20181224,000000,21.5524,21.698,20.6797,20.871,556639.98771377,0
+UTG.US,D,20181226,000000,21.0015,22.228,20.8796,22.1433,649023.9853122,0
+UTG.US,D,20181227,000000,22.0683,22.251,21.6095,22.2197,295048.73240855,0
+UTG.US,D,20181228,000000,22.1892,22.5841,22.1892,22.5688,268208.3517379,0
+UTG.US,D,20181231,000000,22.7544,22.9074,22.6165,22.7077,306524.88139077,0
+UTG.US,D,20190102,000000,22.6373,22.8466,22.3993,22.644,225631.74443885,0
+UTG.US,D,20190103,000000,22.506,22.7619,22.4507,22.6505,261366.37700818,0
+UTG.US,D,20190104,000000,22.6676,23.0257,22.6505,22.6764,193041.20469572,0
+UTG.US,D,20190107,000000,22.9684,23.3804,22.7077,23.2625,295838.95894775,0
+UTG.US,D,20190108,000000,23.3387,23.5793,23.232,23.3387,461855.88716914,0
+UTG.US,D,20190109,000000,23.3804,23.5338,23.3387,23.4186,250466.08459973,0
+UTG.US,D,20190110,000000,23.3015,23.6803,23.1644,23.5422,245574.4562221,0
+UTG.US,D,20190111,000000,23.648,23.6716,23.3882,23.3882,177018.10061359,0
+UTG.US,D,20190114,000000,23.3804,23.4786,23.0551,23.2178,344182.53864989,0
+UTG.US,D,20190115,000000,23.2948,23.5241,23.2777,23.4709,175016.26343649,0
+UTG.US,D,20190116,000000,23.4557,23.4946,23.3253,23.3804,181586.07237677,0
+UTG.US,D,20190117,000000,23.4557,23.7212,23.3721,23.6964,233875.53060914,0
+UTG.US,D,20190118,000000,23.8516,23.8516,23.6964,23.764,149152.10677505,0
+UTG.US,D,20190122,000000,23.764,23.7935,23.3329,23.3966,313605.39524866,0
+UTG.US,D,20190123,000000,23.5175,23.6117,23.3966,23.5509,248048.11748975,0
+UTG.US,D,20190124,000000,23.6383,23.6888,23.3015,23.3329,312276.09129643,0
+UTG.US,D,20190125,000000,23.448,23.4709,23.3015,23.3462,181568.20821298,0
+UTG.US,D,20190128,000000,23.3015,23.428,23.2625,23.3329,161026.52152637,0
+UTG.US,D,20190129,000000,23.4186,23.6032,23.3804,23.4861,166919.59390915,0
+UTG.US,D,20190130,000000,23.648,23.9095,23.5185,23.8744,212239.92659895,0
+UTG.US,D,20190131,000000,23.902,24.2112,23.8678,24.158,465685.12321816,0
+UTG.US,D,20190201,000000,24.2503,24.4121,23.9114,24.1504,254501.28394886,0
+UTG.US,D,20190204,000000,24.217,24.376,24.1504,24.3197,147028.37295094,0
+UTG.US,D,20190205,000000,24.4264,24.4901,24.2807,24.3359,152631.4153805,0
+UTG.US,D,20190206,000000,24.4264,24.4358,24.3264,24.376,126279.67213104,0
+UTG.US,D,20190207,000000,24.4121,24.4597,24.313,24.3663,209830.36615429,0
+UTG.US,D,20190208,000000,24.274,24.4235,24.1256,24.1418,180919.84415091,0
+UTG.US,D,20190211,000000,24.2503,24.4436,24.1836,24.1913,325264.3892014,0
+UTG.US,D,20190212,000000,24.217,24.4121,24.0144,24.036,356174.64671556,0
+UTG.US,D,20190213,000000,24.0429,24.2503,23.8182,23.8259,400713.15953149,0
+UTG.US,D,20190214,000000,23.9192,24.3225,23.8658,23.9428,392123.64925032,0
+UTG.US,D,20190215,000000,23.9973,24.4225,23.9801,24.3083,297645.34115637,0
+UTG.US,D,20190219,000000,24.3474,24.6491,24.3474,24.5785,256610.30610866,0
+UTG.US,D,20190220,000000,24.6339,24.7338,24.5595,24.7166,208827.87131599,0
+UTG.US,D,20190221,000000,24.7166,24.8355,24.5936,24.7822,171810.17145363,0
+UTG.US,D,20190222,000000,24.7822,24.9296,24.6871,24.905,179003.12446007,0
+UTG.US,D,20190225,000000,25.0611,25.0611,24.7908,24.8279,236726.44098261,0
+UTG.US,D,20190226,000000,24.6491,24.8355,24.2837,24.4796,484393.1060339,0
+UTG.US,D,20190227,000000,24.4225,24.8279,24.4225,24.8279,189091.12283286,0
+UTG.US,D,20190228,000000,24.905,25.1085,24.7089,25.042,309242.33595243,0
+UTG.US,D,20190301,000000,25.1487,25.2134,25.0193,25.0611,173714.28114649,0
+UTG.US,D,20190304,000000,25.2056,25.2476,24.7338,24.984,372426.83242743,0
+UTG.US,D,20190305,000000,24.8897,24.9601,24.8052,24.8802,127885.34520538,0
+UTG.US,D,20190306,000000,24.9973,25.0002,24.7566,24.8402,173738.45030926,0
+UTG.US,D,20190307,000000,25.0183,25.1732,24.8279,24.9773,235669.30281979,0
+UTG.US,D,20190308,000000,25.1003,25.1003,24.8621,25.0688,133050.19020562,0
+UTG.US,D,20190311,000000,25.1732,25.3048,25.0688,25.2627,172481.65384532,0
+UTG.US,D,20190312,000000,25.4901,25.5245,25.2562,25.4588,308195.70612127,0
+UTG.US,D,20190313,000000,25.4522,25.6045,25.2705,25.5568,158276.49113661,0
+UTG.US,D,20190314,000000,25.419,25.8015,25.419,25.6045,177466.80637454,0
+UTG.US,D,20190315,000000,25.6882,25.789,25.5568,25.5835,203616.78965653,0
+UTG.US,D,20190318,000000,25.7747,25.8841,25.634,25.8432,268391.1967084,0
+UTG.US,D,20190319,000000,25.9908,25.9908,25.6452,25.711,190859.6750476,0
+UTG.US,D,20190320,000000,25.8432,25.8432,25.5549,25.633,244876.70300129,0
+UTG.US,D,20190321,000000,25.7036,25.9468,25.634,25.789,201589.7324835,0
+UTG.US,D,20190322,000000,26.1165,26.1165,25.7272,25.7977,248239.36912557,0
+UTG.US,D,20190325,000000,26.1097,26.1097,25.7369,25.9908,122260.23527938,0
+UTG.US,D,20190326,000000,26.1097,26.1802,25.9784,26.1802,172151.69223188,0
+UTG.US,D,20190327,000000,26.1925,26.1925,26.0298,26.146,161241.94232495,0
+UTG.US,D,20190328,000000,26.2202,26.2202,25.8757,26.0365,158892.27937063,0
+UTG.US,D,20190329,000000,26.1097,26.2649,25.9745,26.2649,141712.2079751,0
+UTG.US,D,20190401,000000,26.2439,26.383,26.0925,26.2859,261355.86867653,0
+UTG.US,D,20190402,000000,26.2859,26.4418,26.2859,26.3991,161963.8647085,0
+UTG.US,D,20190403,000000,26.4818,26.5143,26.343,26.5143,154321.15510795,0
+UTG.US,D,20190404,000000,26.5143,26.5143,26.2801,26.4657,118994.24580619,0
+UTG.US,D,20190405,000000,26.3762,26.5065,26.2971,26.4732,155917.37068381,0
+UTG.US,D,20190408,000000,26.5065,26.5477,26.3762,26.5477,147581.11119512,0
+UTG.US,D,20190409,000000,26.7569,26.7569,26.3183,26.383,167497.55214926,0
+UTG.US,D,20190410,000000,26.4818,26.6942,26.419,26.5216,136961.39124141,0
+UTG.US,D,20190411,000000,26.5143,26.6456,26.4505,26.58,116678.20951311,0
+UTG.US,D,20190412,000000,26.7855,26.7855,26.4818,26.6378,113064.39426267,0
+UTG.US,D,20190415,000000,26.7703,26.912,26.6044,26.8101,192944.52804465,0
+UTG.US,D,20190416,000000,26.8482,26.8845,26.7103,26.8188,154790.87753219,0
+UTG.US,D,20190417,000000,26.8664,26.8738,26.7179,26.8272,131945.76455043,0
+UTG.US,D,20190418,000000,26.7703,26.8188,26.579,26.6206,137368.06367582,0
+UTG.US,D,20190422,000000,26.6446,26.7865,26.5046,26.7855,126585.46458173,0
+UTG.US,D,20190423,000000,26.7855,26.8758,26.6446,26.8738,142309.08121217,0
+UTG.US,D,20190424,000000,26.8738,26.9204,26.7625,26.8482,97533.080101213,0
+UTG.US,D,20190425,000000,26.8738,26.9891,26.7569,26.9129,115675.71467481,0
+UTG.US,D,20190426,000000,26.9129,26.9891,26.8415,26.9129,106153.06454416,0
+UTG.US,D,20190429,000000,26.9891,27.1547,26.9253,27.0841,181066.96079383,0
+UTG.US,D,20190430,000000,27.2707,27.2707,27.0758,27.1318,200146.93854957,0
+UTG.US,D,20190501,000000,27.1863,27.1863,27.0204,27.0718,133396.96514967,0
+UTG.US,D,20190502,000000,27.0376,27.0718,26.6446,26.6446,156995.5255099,0
+UTG.US,D,20190503,000000,26.9273,26.9587,26.7207,26.8017,123572.72590102,0
+UTG.US,D,20190506,000000,26.836,26.836,26.6294,26.7703,135070.94237969,0
+UTG.US,D,20190507,000000,26.654,26.8017,26.1842,26.2991,227537.95579805,0
+UTG.US,D,20190508,000000,26.2991,26.4561,26.2516,26.3325,123735.6050414,0
+UTG.US,D,20190509,000000,26.4485,26.4847,26.1984,26.4647,112356.13271025,0
+UTG.US,D,20190510,000000,26.8017,26.8738,26.382,26.8738,117445.31772269,0
+UTG.US,D,20190513,000000,26.836,26.9129,26.6322,26.8415,119987.28314601,0
+UTG.US,D,20190514,000000,26.9204,27.0376,26.8748,27.0204,174942.70511501,0
+UTG.US,D,20190515,000000,26.9347,27.0841,26.8806,27.0841,156231.56979978,0
+UTG.US,D,20190516,000000,27.1156,27.2499,27.0642,27.2421,124259.97079015,0
+UTG.US,D,20190517,000000,27.2499,27.4134,27.1242,27.1547,184376.03442674,0
+UTG.US,D,20190520,000000,27.2117,27.3678,27.1242,27.1863,137600.29780502,0
+UTG.US,D,20190521,000000,27.1404,27.4601,27.1404,27.3526,133808.89174989,0
+UTG.US,D,20190522,000000,27.3287,27.462,27.3145,27.4012,103335.7808319,0
+UTG.US,D,20190523,000000,27.4012,27.4963,27.3287,27.4068,138074.2235619,0
+UTG.US,D,20190524,000000,27.4068,27.5256,27.2365,27.2508,140995.53975738,0
+UTG.US,D,20190528,000000,27.2508,27.3287,27.1701,27.2204,206014.7909364,0
+UTG.US,D,20190529,000000,26.8738,27.0671,26.5829,26.6179,273530.82171272,0
+UTG.US,D,20190530,000000,26.6987,26.8787,26.5829,26.7235,161749.49474309,0
+UTG.US,D,20190531,000000,26.8549,26.8549,26.5084,26.6902,144501.11919191,0
+UTG.US,D,20190603,000000,26.6902,26.9263,26.6902,26.7749,166050.55488265,0
+UTG.US,D,20190604,000000,26.8168,26.9891,26.7397,26.9891,137548.80697999,0
+UTG.US,D,20190605,000000,27.0708,27.4068,27.0033,27.4068,136306.72218035,0
+UTG.US,D,20190606,000000,27.4458,27.5256,27.3535,27.4772,130274.93981993,0
+UTG.US,D,20190607,000000,27.5677,27.5943,27.4458,27.4545,127679.38190526,0
+UTG.US,D,20190610,000000,27.4545,27.6029,27.4012,27.5875,156474.31226064,0
+UTG.US,D,20190611,000000,27.6531,27.6531,27.463,27.6029,125320.26145245,0
+UTG.US,D,20190612,000000,27.6267,27.6267,27.5256,27.619,118090.52928528,0
+UTG.US,D,20190613,000000,27.7313,27.7531,27.4458,27.7313,242308.4667489,0
+UTG.US,D,20190614,000000,27.6913,28.0491,27.6531,28.0082,114373.73238481,0
+UTG.US,D,20190617,000000,28.1158,28.2824,27.9255,28.1415,160824.76155892,0
+UTG.US,D,20190618,000000,28.1415,28.1739,27.9522,28.0386,162712.05792115,0
+UTG.US,D,20190619,000000,28.1652,28.1652,27.9093,28.0607,115562.22469309,0
+UTG.US,D,20190620,000000,28.2177,28.251,27.9997,28.251,142730.46531086,0
+UTG.US,D,20190621,000000,28.2824,28.4098,28.1158,28.385,144739.65832011,0
+UTG.US,D,20190624,000000,28.4393,28.482,28.091,28.1577,200263.58103075,0
+UTG.US,D,20190625,000000,28.2118,28.3899,28.1577,28.3632,159612.10008783,0
+UTG.US,D,20190626,000000,28.4174,28.4346,28.091,28.2584,143459.74352655,0
+UTG.US,D,20190627,000000,28.2261,28.385,28.2127,28.2584,219398.202111,0
+UTG.US,D,20190628,000000,28.3318,28.3555,28.2422,28.3318,153802.04352501,0
+UTG.US,D,20190701,000000,28.4098,28.4098,28.2652,28.3555,119524.91655392,0
+UTG.US,D,20190702,000000,28.2986,28.4869,28.2986,28.4869,207821.17314505,0
+UTG.US,D,20190703,000000,28.4869,28.6868,28.4098,28.4098,136289.90884972,0
+UTG.US,D,20190705,000000,28.5669,28.5915,28.4174,28.5915,110029.58808552,0
+UTG.US,D,20190708,000000,28.5983,28.6868,28.4965,28.5669,161645.46225986,0
+UTG.US,D,20190709,000000,28.622,28.6479,28.4737,28.5915,149841.45333053,0
+UTG.US,D,20190710,000000,28.6125,28.8848,28.6068,28.6543,185335.44510532,0
+UTG.US,D,20190711,000000,28.6317,28.8695,28.4869,28.5517,183971.46365868,0
+UTG.US,D,20190712,000000,28.5517,28.6611,28.3318,28.3632,149142.64927657,0
+UTG.US,D,20190715,000000,28.4393,28.7429,28.3632,28.7344,153551.94523201,0
+UTG.US,D,20190716,000000,28.5983,28.8219,28.5364,28.7972,136045.06472255,0
+UTG.US,D,20190717,000000,28.8047,28.9237,28.7257,28.8609,155616.83239895,0
+UTG.US,D,20190718,000000,28.7496,29.0114,28.6631,29.0114,113920.82329119,0
+UTG.US,D,20190719,000000,29.0731,29.2016,28.9323,28.9323,181168.89161073,0
+UTG.US,D,20190722,000000,28.9864,29.0275,28.6297,28.821,109146.88822791,0
+UTG.US,D,20190723,000000,28.8286,28.8923,28.5878,28.6297,160029.28085388,0
+UTG.US,D,20190724,000000,28.6705,28.7791,28.3879,28.4624,151884.27300102,0
+UTG.US,D,20190725,000000,28.5355,28.6155,28.2147,28.2956,124065.56665484,0
+UTG.US,D,20190726,000000,28.4452,28.6459,28.3681,28.6297,194847.58690434,0
+UTG.US,D,20190729,000000,28.7334,28.9075,28.7021,28.9075,151474.44806712,0
+UTG.US,D,20190730,000000,28.9075,28.9227,28.7561,28.8286,159573.21926078,0
+UTG.US,D,20190731,000000,28.9399,28.9864,28.6297,28.7334,112889.95595748,0
+UTG.US,D,20190801,000000,28.7334,29.0456,28.7334,28.9323,239290.47390236,0
+UTG.US,D,20190802,000000,28.8362,28.9713,28.7334,28.8779,197698.49727783,0
+UTG.US,D,20190805,000000,28.6381,28.8695,28.0025,28.2471,385690.44862132,0
+UTG.US,D,20190806,000000,28.2557,28.8609,28.2557,28.821,222378.36496362,0
+UTG.US,D,20190807,000000,28.8609,28.8695,28.2289,28.6381,217184.09663479,0
+UTG.US,D,20190808,000000,28.5565,28.9237,28.5565,28.8923,182643.21053958,0
+UTG.US,D,20190809,000000,28.9618,29.1377,28.9551,29.052,136686.07295249,0
+UTG.US,D,20190812,000000,29.1225,29.1779,28.4525,28.5964,200051.31273164,0
+UTG.US,D,20190813,000000,28.6202,29.2206,28.6115,29.0665,201115.80672662,0
+UTG.US,D,20190814,000000,28.4373,28.9399,28.3747,28.7963,277641.68104964,0
+UTG.US,D,20190815,000000,28.8609,29.1607,28.8124,28.9952,238291.13156355,0
+UTG.US,D,20190816,000000,28.977,29.3795,28.9637,29.312,127540.67192764,0
+UTG.US,D,20190819,000000,29.3453,29.8058,29.2358,29.6908,220051.8203389,0
+UTG.US,D,20190820,000000,29.6908,29.6908,29.4242,29.4869,158157.74698908,0
+UTG.US,D,20190821,000000,29.6222,29.667,29.1845,29.4869,268773.69998004,0
+UTG.US,D,20190822,000000,29.5688,29.6812,29.2483,29.3272,277174.06029173,0
+UTG.US,D,20190823,000000,29.3272,29.4767,28.9361,28.9829,326426.61068059,0
+UTG.US,D,20190826,000000,29.2406,29.2483,28.8743,28.9447,256175.26117883,0
+UTG.US,D,20190827,000000,29.1416,29.2483,28.9588,29.0236,265619.09882223,0
+UTG.US,D,20190828,000000,28.8885,29.3196,28.8885,29.0656,236057.06025725,0
+UTG.US,D,20190829,000000,29.0656,29.3186,29.0008,29.1357,202443.00901254,0
+UTG.US,D,20190830,000000,29.3605,29.4309,29.1749,29.2711,161868.2388906,0
+UTG.US,D,20190903,000000,29.2711,29.5613,29.2558,29.409,193686.41625832,0
+UTG.US,D,20190904,000000,29.5613,29.7079,29.409,29.5374,203468.62218046,0
+UTG.US,D,20190905,000000,29.5688,29.6621,29.3348,29.3691,270657.8438428,0
+UTG.US,D,20190906,000000,29.4698,29.5129,29.2483,29.2853,203471.77467992,0
+UTG.US,D,20190909,000000,29.2938,29.3929,29.0236,29.0236,218357.87727881,0
+UTG.US,D,20190910,000000,29.0569,29.4005,29.0569,29.2787,148232.62775669,0
+UTG.US,D,20190911,000000,29.233,29.4319,29.1845,29.3186,191999.82903035,0
+UTG.US,D,20190912,000000,29.4177,29.4595,29.3054,29.3691,186591.19073611,0
+UTG.US,D,20190913,000000,29.3529,29.4529,29.2901,29.3785,163556.92778489,0
+UTG.US,D,20190916,000000,29.4357,29.4433,29.3272,29.409,127775.00772319,0
+UTG.US,D,20190917,000000,29.3853,29.4869,29.3853,29.4177,159746.60673282,0
+UTG.US,D,20190918,000000,29.4698,29.5526,29.409,29.5526,166956.37306987,0
+UTG.US,D,20190919,000000,29.6317,29.6317,29.4615,29.5841,167314.70717873,0
+UTG.US,D,20190920,000000,29.5841,29.6545,29.5299,29.5974,154611.18506116,0
+UTG.US,D,20190923,000000,29.5974,29.7822,29.5566,29.7726,205203.54773393,0
+UTG.US,D,20190924,000000,29.8668,29.8668,29.7449,29.7915,129507.83161034,0
+UTG.US,D,20190925,000000,29.8591,29.8591,29.7194,29.7287,136186.92719965,0
+UTG.US,D,20190926,000000,29.8506,29.8506,29.7135,29.766,164573.0834543,0
+UTG.US,D,20190927,000000,29.8086,29.8248,29.7555,29.7994,97310.303470481,0
+UTG.US,D,20190930,000000,30.0409,30.0409,29.4423,29.4698,423900.84412463,0
+UTG.US,D,20191001,000000,29.4348,29.5041,29.3424,29.3424,168100.73038528,0
+UTG.US,D,20191002,000000,29.2701,29.3472,28.3565,28.6372,409055.72401917,0
+UTG.US,D,20191003,000000,28.6183,28.685,28.3404,28.6517,235636.72699171,0
+UTG.US,D,20191004,000000,28.6763,28.9485,28.6372,28.9485,239307.28723298,0
+UTG.US,D,20191007,000000,29.1017,29.1017,28.8124,28.9084,232779.51161924,0
+UTG.US,D,20191008,000000,28.8932,28.8932,28.6591,28.7544,165554.56162931,0
+UTG.US,D,20191009,000000,28.9084,28.9084,28.7105,28.8038,200529.4418212,0
+UTG.US,D,20191010,000000,28.9084,28.9637,28.7325,28.9637,195120.80352694,0
+UTG.US,D,20191011,000000,29.1017,29.1559,28.9485,29.077,318287.90782673,0
+UTG.US,D,20191014,000000,29.1901,29.1901,28.9981,29.0133,137860.90442966,0
+UTG.US,D,20191015,000000,29.0303,29.1017,28.9246,28.9485,189388.50861824,0
+UTG.US,D,20191016,000000,29.0387,29.0504,28.8362,28.9084,157425.31627392,0
+UTG.US,D,20191017,000000,29.0475,29.0665,28.8779,29.0303,187932.05385315,0
+UTG.US,D,20191018,000000,29.0475,29.2255,28.9799,29.0854,118594.92920393,0
+UTG.US,D,20191021,000000,29.2321,29.4796,29.1996,29.4796,186678.40988872,0
+UTG.US,D,20191022,000000,29.5974,29.9191,29.451,29.8754,168365.54034258,0
+UTG.US,D,20191023,000000,29.9392,29.9715,29.803,29.9392,112726.02598393,0
+UTG.US,D,20191024,000000,30.0543,30.0628,29.8981,29.9809,99245.938158262,0
+UTG.US,D,20191025,000000,30.0153,30.0153,29.7762,29.8631,183215.91461389,0
+UTG.US,D,20191028,000000,29.8631,29.9991,29.6945,29.7488,147801.78615953,0
+UTG.US,D,20191029,000000,29.5718,29.6584,29.4367,29.5632,165118.46586635,0
+UTG.US,D,20191030,000000,29.4443,29.9553,29.2787,29.9553,160734.38990682,0
+UTG.US,D,20191031,000000,30.0543,30.0543,29.7459,29.9314,130034.29902542,0
+UTG.US,D,20191101,000000,29.8297,30.1599,29.7762,30.0628,138517.67515705,0
+UTG.US,D,20191104,000000,29.9392,30.0628,29.8754,29.9314,134650.60911414,0
+UTG.US,D,20191105,000000,29.8631,30.0372,29.7762,29.9258,198076.79721681,0
+UTG.US,D,20191106,000000,29.8631,29.9467,29.7013,29.786,120784.86551735,0
+UTG.US,D,20191107,000000,29.7087,29.767,29.0692,29.2929,244373.35391583,0
+UTG.US,D,20191108,000000,29.1835,29.4015,29.1187,29.3444,153596.0802249,0
+UTG.US,D,20191111,000000,29.1911,29.2929,29.0692,29.2321,118060.05512353,0
+UTG.US,D,20191112,000000,29.3272,29.6945,29.2321,29.4185,156853.66303278,0
+UTG.US,D,20191113,000000,29.4537,29.7087,29.3186,29.6251,133688.04593606,0
+UTG.US,D,20191114,000000,29.5718,29.7165,29.5022,29.606,76975.630917137,0
+UTG.US,D,20191115,000000,29.5718,29.762,29.5394,29.5794,92189.59346312,0
+UTG.US,D,20191118,000000,29.5794,29.7411,29.4595,29.5232,141923.42544103,0
+UTG.US,D,20191119,000000,29.6155,29.8126,29.3682,29.8126,103499.71080548,0
+UTG.US,D,20191120,000000,29.8038,29.9401,29.6945,29.7563,91893.258510919,0
+UTG.US,D,20191121,000000,29.6584,29.8553,29.6412,29.7954,58273.953100391,0
+UTG.US,D,20191122,000000,29.8867,29.9734,29.7688,29.8867,98801.435729959,0
+UTG.US,D,20191125,000000,29.9572,30.0561,29.8126,29.8382,114960.09729022,0
+UTG.US,D,20191126,000000,29.8382,30.0904,29.7337,30.0904,108853.70577519,0
+UTG.US,D,20191127,000000,30.0742,30.0829,29.7688,29.7688,126976.37451866,0
+UTG.US,D,20191129,000000,29.7688,29.9657,29.7165,29.821,50031.21776328,0
+UTG.US,D,20191202,000000,29.821,29.9657,29.606,29.7772,141584.00632912,0
+UTG.US,D,20191203,000000,29.606,29.7772,29.606,29.7411,108106.56339569,0
+UTG.US,D,20191204,000000,29.7087,30.1123,29.7087,30.1123,105530.97131115,0
+UTG.US,D,20191205,000000,30.0904,30.0904,29.686,29.8945,124902.02985326,0
+UTG.US,D,20191206,000000,29.7772,29.9913,29.6945,29.7337,118014.86929751,0
+UTG.US,D,20191209,000000,29.7563,29.8038,29.6337,29.6584,106802.47943939,0
+UTG.US,D,20191210,000000,29.606,29.7772,29.5718,29.5974,104709.21977702,0
+UTG.US,D,20191211,000000,29.5974,29.7204,29.5632,29.606,97871.448379967,0
+UTG.US,D,20191212,000000,29.606,29.9029,29.606,29.7013,106992.68024203,0
+UTG.US,D,20191213,000000,29.6155,29.8601,29.606,29.6773,116279.94374402,0
+UTG.US,D,20191216,000000,29.7013,29.8469,29.6841,29.8382,101774.24275045,0
+UTG.US,D,20191217,000000,29.8469,30.0904,29.724,30.0476,136112.31804503,0
+UTG.US,D,20191218,000000,29.9657,30.0857,29.8763,29.9572,123722.99504344,0
+UTG.US,D,20191219,000000,29.9734,29.9913,29.6831,29.786,194558.6077843,0
+UTG.US,D,20191220,000000,29.7145,30.0399,29.7145,29.8621,144522.13585519,0
+UTG.US,D,20191223,000000,29.8763,30.0075,29.7479,30.0075,114763.5914886,0
+UTG.US,D,20191224,000000,30.2379,30.2379,30.0257,30.0648,69425.394634992,0
+UTG.US,D,20191226,000000,30.0904,30.1942,30.0696,30.1275,71927.428398081,0
+UTG.US,D,20191227,000000,30.2114,30.4387,30.1361,30.4311,122142.54196503,0
+UTG.US,D,20191230,000000,30.4311,30.5851,30.3407,30.5464,95032.097171289,0
+UTG.US,D,20191231,000000,30.5815,30.6281,30.316,30.3484,124656.13489293,0
+UTG.US,D,20200102,000000,30.3073,30.5547,30.1619,30.5547,175871.64163185,0
+UTG.US,D,20200103,000000,30.2104,30.5102,30.177,30.5102,170342.15752375,0
+UTG.US,D,20200106,000000,30.3407,30.4616,30.0552,30.3407,128737.57090125,0
+UTG.US,D,20200107,000000,30.3484,30.4292,30.2206,30.4245,123073.58014819,0
+UTG.US,D,20200108,000000,30.4245,30.6052,30.2437,30.6052,127869.58270792,0
+UTG.US,D,20200109,000000,30.6281,30.6281,30.4473,30.5464,106040.62539561,0
+UTG.US,D,20200110,000000,30.4559,30.5367,30.3826,30.5282,89301.903928905,0
+UTG.US,D,20200113,000000,30.4881,30.7841,30.4073,30.7841,143913.70345334,0
+UTG.US,D,20200114,000000,30.6281,30.8727,30.4748,30.8213,114926.47062898,0
+UTG.US,D,20200115,000000,30.6928,31.0362,30.6747,30.9173,169988.02674754,0
+UTG.US,D,20200116,000000,31.0972,31.1171,30.963,31.1171,127517.55359804,0
+UTG.US,D,20200117,000000,31.2002,31.3523,31.081,31.2523,150185.0757751,0
+UTG.US,D,20200121,000000,31.1659,31.3151,31.1267,31.1751,134502.44163804,0
+UTG.US,D,20200122,000000,31.2761,31.5274,31.1506,31.3914,100083.45218984,0
+UTG.US,D,20200123,000000,31.355,31.6102,31.355,31.5941,79998.877929487,0
+UTG.US,D,20200124,000000,31.8566,31.8566,31.6024,31.6853,113418.52503888,0
+UTG.US,D,20200127,000000,31.4474,31.716,31.2819,31.6102,137234.60786401,0
+UTG.US,D,20200128,000000,31.6519,31.7015,31.5539,31.6607,88306.764922755,0
+UTG.US,D,20200129,000000,31.7663,31.8242,31.6768,31.7243,76765.46428437,0
+UTG.US,D,20200130,000000,31.5367,31.6853,31.4625,31.5941,104700.81311172,0
+UTG.US,D,20200131,000000,31.57,31.7909,30.9002,31.1171,218073.10149139,0
+UTG.US,D,20200203,000000,31.081,31.3084,31.0362,31.2761,127260.09947291,0
+UTG.US,D,20200204,000000,31.4389,31.5739,31.3627,31.4551,94955.386350329,0
+UTG.US,D,20200205,000000,31.8708,31.9119,31.5759,31.8708,162518.70461901,0
+UTG.US,D,20200206,000000,31.9119,32.0766,31.8071,31.9889,124985.0456732,0
+UTG.US,D,20200207,000000,31.9889,32.2411,31.947,32.1612,113916.61995855,0
+UTG.US,D,20200210,000000,32.1422,32.716,31.7747,32.4619,195431.85014345,0
+UTG.US,D,20200211,000000,32.716,32.8291,32.5608,32.5932,169605.52347591,0
+UTG.US,D,20200212,000000,32.5932,32.9206,32.519,32.8901,133972.82172348,0
+UTG.US,D,20200213,000000,32.8901,33.0013,32.7331,32.8549,132599.38277834,0
+UTG.US,D,20200214,000000,32.7891,32.8901,32.7008,32.7406,112334.06521381,0
+UTG.US,D,20200218,000000,32.7406,32.8645,32.616,32.6836,117889.820151,0
+UTG.US,D,20200219,000000,32.8054,32.8291,32.576,32.698,109702.77897156,0
+UTG.US,D,20200220,000000,32.6332,32.6826,32.5323,32.5981,77282.474200976,0
+UTG.US,D,20200221,000000,32.6485,32.6485,32.0822,32.2878,145758.96648903,0
+UTG.US,D,20200224,000000,31.5303,31.9071,30.9164,31.3924,316151.56400463,0
+UTG.US,D,20200225,000000,31.3084,31.5484,29.6536,29.7392,784827.35840707,0
+UTG.US,D,20200226,000000,29.6449,30.452,29.6449,29.8829,368731.05219021,0
+UTG.US,D,20200227,000000,29.6364,29.7611,27.3365,28.152,927901.4461625,0
+UTG.US,D,20200228,000000,27.1224,27.5506,25.6397,26.7683,1263316.8837266,0
+UTG.US,D,20200302,000000,26.8178,29.5889,26.678,28.9551,799877.3909795,0
+UTG.US,D,20200303,000000,29.6012,29.767,27.9265,28.6943,518501.04886561,0
+UTG.US,D,20200304,000000,29.3253,30.352,29.1205,30.2054,333960.03363213,0
+UTG.US,D,20200305,000000,29.5354,30.2808,29.2824,29.508,284085.39001027,0
+UTG.US,D,20200306,000000,28.7496,29.6041,28.289,29.4452,369996.25531949,0
+UTG.US,D,20200309,000000,27.1537,28.3594,26.6731,27.0728,479007.58606925,0
+UTG.US,D,20200310,000000,28.0111,28.4222,26.2971,27.0642,397058.36178768,0
+UTG.US,D,20200311,000000,26.4057,26.6532,25.3342,25.4911,485136.04508072,0
+UTG.US,D,20200312,000000,23.0836,24.06,21.3144,21.9883,1267892.2113219,0
+UTG.US,D,20200313,000000,22.8609,23.4206,22.0055,22.7373,900153.14563833,0
+UTG.US,D,20200316,000000,20.9767,22.5222,20.4009,21.2566,655254.37514056,0
+UTG.US,D,20200317,000000,21.4278,22.8866,20.3762,22.3651,757362.78283713,0
+UTG.US,D,20200318,000000,20.9767,21.3031,16.7886,17.7515,960351.17426169,0
+UTG.US,D,20200319,000000,17.0494,20.0669,16.3434,19.8927,728110.74005549,0
+UTG.US,D,20200320,000000,20.8882,20.8882,17.844,18.4836,468202.9194787,0
+UTG.US,D,20200323,000000,17.3376,18.6632,16.1319,17.1283,964157.29198111,0
+UTG.US,D,20200324,000000,18.3168,20.0964,18.2606,19.7348,489991.9451308,0
+UTG.US,D,20200325,000000,19.9099,23.2271,19.9099,21.5496,743031.52014876,0
+UTG.US,D,20200326,000000,22.2063,24.6815,21.834,23.6375,781419.50645676,0
+UTG.US,D,20200327,000000,23.2016,23.7249,22.4135,23.2749,312055.41633201,0
+UTG.US,D,20200330,000000,22.8211,24.0075,22.2404,23.8516,459062.77261968,0
+UTG.US,D,20200331,000000,24.296,24.5996,23.4928,23.8516,247121.28263926,0
+UTG.US,D,20200401,000000,22.2404,23.4338,20.7398,21.027,456153.01558902,0
+UTG.US,D,20200402,000000,20.5571,21.9569,20.5486,21.6362,179211.18942651,0
+UTG.US,D,20200403,000000,21.5248,21.9045,20.0746,20.1488,289659.00911123,0
+UTG.US,D,20200406,000000,21.3125,23.093,21.1698,22.9104,393998.3356146,0
+UTG.US,D,20200407,000000,24.4702,24.4702,22.2785,22.3547,413539.62912924,0
+UTG.US,D,20200408,000000,22.2404,24.4702,22.2404,23.5251,368531.39388909,0
+UTG.US,D,20200409,000000,23.7811,25.4417,22.9038,24.0552,624701.40090211,0
+UTG.US,D,20200413,000000,23.6221,24.0305,23.1008,23.35,415820.98792794,0
+UTG.US,D,20200414,000000,24.5138,25.0449,24.1398,24.7033,349496.6019594,0
+UTG.US,D,20200415,000000,24.455,24.7832,23.8906,24.5443,406352.98112179,0
+UTG.US,D,20200416,000000,24.314,24.748,23.7184,24.4634,355618.75597189,0
+UTG.US,D,20200417,000000,25.0372,25.2905,24.2038,25.1228,369571.71872129,0
+UTG.US,D,20200420,000000,24.9554,25.2562,23.9515,24.2553,335557.30004116,0
+UTG.US,D,20200421,000000,23.784,24.2028,22.9684,23.7288,373265.39729215,0
+UTG.US,D,20200422,000000,24.5623,24.5623,23.902,24.0227,227284.70500556,0
+UTG.US,D,20200423,000000,24.0448,24.7298,23.9114,24.1816,166268.07734756,0
+UTG.US,D,20200424,000000,24.53,24.53,23.96,24.2371,151445.02473853,0
+UTG.US,D,20200427,000000,24.2371,25.2857,24.2371,25.0639,232774.25745343,0
+UTG.US,D,20200428,000000,25.321,25.6387,25.1326,25.3647,226110.92436157,0
+UTG.US,D,20200429,000000,25.8576,25.8652,25.3552,25.574,249384.77727415,0
+UTG.US,D,20200430,000000,25.8652,25.8738,25.0372,25.2724,272568.25853463,0
+UTG.US,D,20200501,000000,25.0297,25.2486,24.63,24.8052,339268.84277581,0
+UTG.US,D,20200504,000000,24.2038,24.3369,23.8278,23.9372,454968.72661338,0
+UTG.US,D,20200505,000000,24.1816,24.8973,24.1618,24.63,226927.42172986,0
+UTG.US,D,20200506,000000,24.8887,24.8887,24.1276,24.2464,148907.26264789,0
+UTG.US,D,20200507,000000,24.5623,24.5623,24.039,24.2121,162292.77548879,0
+UTG.US,D,20200508,000000,24.5138,25.3552,24.3863,25.2399,346418.71162253,0
+UTG.US,D,20200511,000000,25.3085,25.8576,25.0639,25.6634,462118.59546011,0
+UTG.US,D,20200512,000000,25.8738,26.4408,25.5466,25.8138,293691.05596087,0
+UTG.US,D,20200513,000000,25.7986,25.7986,24.5453,25.0202,303357.67023496,0
+UTG.US,D,20200514,000000,24.455,25.6064,24.3711,25.5313,273525.5675469,0
+UTG.US,D,20200515,000000,25.5313,25.6987,25.2486,25.5313,175005.75510485,0
+UTG.US,D,20200518,000000,26.3714,26.8566,26.2374,26.5388,524409.88374584,0
+UTG.US,D,20200519,000000,26.8566,26.8566,25.8062,25.8158,274992.53064362,0
+UTG.US,D,20200520,000000,26.0268,26.38,25.9832,26.043,215709.77770595,0
+UTG.US,D,20200521,000000,26.1792,26.2374,25.9423,26.1869,189087.97033337,0
+UTG.US,D,20200522,000000,26.2287,26.2449,25.9832,26.2449,161931.28888043,0
+UTG.US,D,20200526,000000,26.5721,27.1185,26.5477,26.5972,263625.66831043,0
+UTG.US,D,20200527,000000,26.8566,27.4124,26.4465,27.2774,253849.76738727,0
+UTG.US,D,20200528,000000,27.5373,28.0997,27.4124,27.9835,226996.77671866,0
+UTG.US,D,20200529,000000,28.1853,28.1853,27.6379,27.9835,252075.96100672,0
+UTG.US,D,20200601,000000,27.9406,28.7714,27.7874,28.6886,507194.08402276,0
+UTG.US,D,20200602,000000,29.7555,29.7555,29.2511,29.5374,1020828.7245067,0
+UTG.US,D,20200603,000000,30.1387,30.5434,29.9153,30.2749,806712.00987706,0
+UTG.US,D,20200604,000000,30.2894,30.3253,29.5984,29.803,552122.45594246,0
+UTG.US,D,20200605,000000,30.1912,30.6158,29.82,29.8563,621287.24395282,0
+UTG.US,D,20200608,000000,30.1741,30.2256,29.608,29.803,478235.22369383,0
+UTG.US,D,20200609,000000,29.7212,29.7212,28.6202,28.9475,598388.53847972,0
+UTG.US,D,20200610,000000,28.9637,29.4929,28.3357,28.369,434164.33163581,0
+UTG.US,D,20200611,000000,27.2195,28.1254,26.4465,26.967,670910.73844853,0
+UTG.US,D,20200612,000000,27.797,28.0006,26.8664,27.2582,298075.13192038,0
+UTG.US,D,20200615,000000,27.0081,28.1947,26.7407,27.9931,368500.91972734,0
+UTG.US,D,20200616,000000,29.0427,29.0427,28.0425,28.3024,345395.20012097,0
+UTG.US,D,20200617,000000,28.6631,29.0514,28.345,28.8305,272965.47347057,0
+UTG.US,D,20200618,000000,28.3251,28.6963,28.1386,28.2566,328304.44954438,0
+UTG.US,D,20200619,000000,28.2995,28.5517,27.539,27.539,394597.31051798,0
+UTG.US,D,20200622,000000,27.2868,27.4287,27.0072,27.0415,319615.11011264,0
+UTG.US,D,20200623,000000,27.0586,27.244,26.6951,26.7293,619643.74088458,0
+UTG.US,D,20200624,000000,26.6703,26.7293,25.7434,25.9852,404066.36815728,0
+UTG.US,D,20200625,000000,25.9119,25.9518,25.5303,25.6909,369869.10450664,0
+UTG.US,D,20200626,000000,25.4961,25.673,25.04,25.1012,481714.53229928,0
+UTG.US,D,20200629,000000,24.982,25.5653,24.7566,25.319,392602.82917302,0
+UTG.US,D,20200630,000000,25.5653,25.5986,25.0924,25.4721,386464.91266308,0
+UTG.US,D,20200701,000000,25.4789,26.0288,25.4789,25.8339,265317.50970419,0
+UTG.US,D,20200702,000000,25.8424,26.0126,25.5397,25.6245,338534.31039429,0
+UTG.US,D,20200706,000000,25.7521,25.8339,25.6074,25.7434,295422.82901485,0
+UTG.US,D,20200707,000000,25.574,25.6997,25.4637,25.574,272765.81516944,0
+UTG.US,D,20200708,000000,25.7242,25.7434,25.4055,25.6472,246636.84855072,0
+UTG.US,D,20200709,000000,25.7673,25.8158,25.1914,25.4475,267761.74764327,0
+UTG.US,D,20200710,000000,25.319,25.6643,25.1659,25.5653,385806.04026936,0
+UTG.US,D,20200713,000000,25.574,25.8595,25.5303,25.574,270169.20642161,0
+UTG.US,D,20200714,000000,25.7434,26.5352,25.6472,26.1544,457850.11114861,0
+UTG.US,D,20200715,000000,26.2067,26.6703,26.164,26.459,242724.59668177,0
+UTG.US,D,20200716,000000,26.2155,26.4847,26.1058,26.3335,209141.01959881,0
+UTG.US,D,20200717,000000,26.2563,26.6188,26.1288,26.5352,320454.72581054,0
+UTG.US,D,20200720,000000,26.6104,26.89,26.459,26.6865,209039.08878192,0
+UTG.US,D,20200721,000000,26.6951,26.9567,26.5437,26.8644,331193.18991175,0
+UTG.US,D,20200722,000000,26.9567,27.4458,26.7968,27.3792,273013.8117961,0
+UTG.US,D,20200723,000000,27.1328,27.267,26.7511,26.8017,338413.46458045,0
+UTG.US,D,20200724,000000,26.7427,26.9881,26.6408,26.6484,177266.09724025,0
+UTG.US,D,20200727,000000,26.6152,26.8101,26.4372,26.5216,210035.27862124,0
+UTG.US,D,20200728,000000,26.7588,26.7588,26.5417,26.7341,211609.42670066,0
+UTG.US,D,20200729,000000,27.0062,27.0062,26.6152,26.8433,191855.86488693,0
+UTG.US,D,20200730,000000,26.7341,27.0224,26.5388,26.9463,168494.79282172,0
+UTG.US,D,20200731,000000,27.2356,27.2356,26.8188,26.9463,225015.95620484,0
+UTG.US,D,20200803,000000,27.0738,27.1916,26.912,26.9881,235255.27455325,0
+UTG.US,D,20200804,000000,26.912,27.2097,26.8586,27.1242,162475.62045929,0
+UTG.US,D,20200805,000000,27.2431,27.2764,27.1593,27.2005,152351.89375891,0
+UTG.US,D,20200806,000000,27.3611,27.3707,27.2269,27.3202,145850.38897427,0
+UTG.US,D,20200807,000000,27.2936,27.4201,27.2005,27.3021,182200.80977761,0
+UTG.US,D,20200810,000000,27.3108,27.5001,27.1328,27.2269,258472.38247498,0
+UTG.US,D,20200811,000000,27.4458,27.5001,27.2005,27.2527,144015.63427022,0
+UTG.US,D,20200812,000000,27.3021,27.6429,27.266,27.5904,161461.56645619,0
+UTG.US,D,20200813,000000,27.4458,27.6515,27.4124,27.581,249784.09387641,0
+UTG.US,D,20200814,000000,27.6334,27.778,27.4124,27.4373,175600.52667558,0
+UTG.US,D,20200817,000000,27.4638,27.5762,27.1584,27.2005,195363.54598779,0
+UTG.US,D,20200818,000000,27.1328,27.3202,27.1176,27.2185,147410.87622257,0
+UTG.US,D,20200819,000000,27.481,27.5904,27.2431,27.5239,139176.54755076,0
+UTG.US,D,20200820,000000,27.3365,27.4364,27.2167,27.2412,177231.41974585,0
+UTG.US,D,20200821,000000,27.1224,27.2167,26.577,26.9007,294733.48245939,0
+UTG.US,D,20200824,000000,26.9092,27.0195,26.832,26.8576,218076.25399088,0
+UTG.US,D,20200825,000000,27.5144,27.5144,26.9508,27.046,157051.21966759,0
+UTG.US,D,20200826,000000,27.1736,27.1736,26.7302,26.9425,162770.90457833,0
+UTG.US,D,20200827,000000,26.832,27.3972,26.7131,26.7797,186237.05995989,0
+UTG.US,D,20200828,000000,26.9092,27.046,26.7302,26.9178,143179.17107182,0
+UTG.US,D,20200831,000000,27.2744,27.3098,26.9339,26.968,259450.70815052,0
+UTG.US,D,20200901,000000,26.968,26.9939,26.8835,26.9339,196142.21336218,0
+UTG.US,D,20200902,000000,26.893,27.2652,26.7569,27.2167,193789.39790837,0
+UTG.US,D,20200903,000000,27.3098,27.4638,26.7054,26.7388,234536.50466917,0
+UTG.US,D,20200904,000000,26.679,26.9994,26.5246,26.8149,216016.62098979,0
+UTG.US,D,20200908,000000,26.5675,26.7797,26.381,26.4647,238405.67237841,0
+UTG.US,D,20200909,000000,27.0033,27.0291,26.5075,26.8055,238183.94658085,0
+UTG.US,D,20200910,000000,27.1736,27.1736,26.7977,26.8492,326095.598234,0
+UTG.US,D,20200911,000000,26.893,26.991,26.756,26.8674,201306.00752928,0
+UTG.US,D,20200914,000000,26.968,27.1224,26.9253,27.0632,274814.93983891,0
+UTG.US,D,20200915,000000,27.2652,27.4364,26.9777,27.2249,204888.29778477,0
+UTG.US,D,20200916,000000,27.4364,27.7609,27.3611,27.6438,268983.86661281,0
+UTG.US,D,20200917,000000,27.3678,27.4991,27.1367,27.3678,197238.23235207,0
+UTG.US,D,20200918,000000,27.248,27.3355,26.8272,26.8443,239602.57135203,0
+UTG.US,D,20200921,000000,26.6124,26.6378,26.2249,26.382,272884.55931695,0
+UTG.US,D,20200922,000000,26.4077,26.8017,26.3991,26.5962,159118.20850084,0
+UTG.US,D,20200923,000000,26.6035,26.7103,26.0212,26.0288,226056.28103703,0
+UTG.US,D,20200924,000000,25.8652,26.3021,25.831,26.0652,214604.30121759,0
+UTG.US,D,20200925,000000,26.1572,26.4971,26.0822,26.4323,141271.90887945,0
+UTG.US,D,20200928,000000,26.888,26.9052,26.6417,26.6902,160943.50570642,0
+UTG.US,D,20200929,000000,26.7331,26.7474,26.5882,26.6636,105741.13794392,0
+UTG.US,D,20200930,000000,26.6466,27.0081,26.6466,26.8532,206259.63506358,0
+UTG.US,D,20201001,000000,26.7749,27.0165,26.7331,26.9472,161824.10389771,0
+UTG.US,D,20201002,000000,26.7331,27.1537,26.7331,27.0681,153908.17767456,0
+UTG.US,D,20201005,000000,27.0767,27.2907,27.0767,27.248,178284.35457601,0
+UTG.US,D,20201006,000000,27.6247,27.6609,27.2993,27.4896,173744.75530825,0
+UTG.US,D,20201007,000000,27.5667,27.7199,27.4182,27.6085,208517.87553267,0
+UTG.US,D,20201008,000000,27.6942,27.9245,27.6531,27.8998,153035.98614858,0
+UTG.US,D,20201009,000000,27.9779,28.0206,27.7199,27.7199,143066.73192329,0
+UTG.US,D,20201012,000000,27.737,28.1052,27.737,27.9548,125784.72971088,0
+UTG.US,D,20201013,000000,27.9597,28.0475,27.7619,28.0206,114267.59823526,0
+UTG.US,D,20201014,000000,28.0121,28.2339,28.0121,28.1406,155816.49070007,0
+UTG.US,D,20201015,000000,28.0121,28.0538,27.7619,27.8665,151520.68472633,0
+UTG.US,D,20201016,000000,28.3212,28.3212,28.0455,28.2053,156899.89969199,0
+UTG.US,D,20201019,000000,28.3394,28.4688,27.9673,28.0025,142696.83864961,0
+UTG.US,D,20201020,000000,28.0616,28.2339,28.0025,28.07,135869.57558418,0
+UTG.US,D,20201021,000000,28.3052,28.3052,27.7417,27.8227,167273.72468536,0
+UTG.US,D,20201022,000000,28.0025,28.1843,27.8723,28.088,154630.10005811,0
+UTG.US,D,20201023,000000,28.2167,28.2252,28.0682,28.1843,83592.727349797,0
+UTG.US,D,20201026,000000,28.132,28.1672,27.7417,28.0111,201025.43507453,0
+UTG.US,D,20201027,000000,28.0206,28.1006,27.8723,27.9493,166124.11320413,0
+UTG.US,D,20201028,000000,27.7684,27.915,27.3212,27.3726,240328.69706824,0
+UTG.US,D,20201029,000000,27.4943,27.5867,27.1358,27.4315,285036.39402354,0
+UTG.US,D,20201030,000000,27.5705,27.5705,27.0185,27.1394,298230.65522861,0
+UTG.US,D,20201102,000000,27.1906,27.4753,26.9577,27.2574,271987.14779503,0
+UTG.US,D,20201103,000000,27.3726,27.8303,27.3726,27.6046,151710.885529,0
+UTG.US,D,20201104,000000,27.5354,28.0206,27.4545,27.6399,134815.58992087,0
+UTG.US,D,20201105,000000,27.6496,28.1843,27.6496,28.088,211698.74751958,0
+UTG.US,D,20201106,000000,28.1759,28.3052,28.1139,28.2167,98839.265723858,0
+UTG.US,D,20201109,000000,28.7191,29.1891,28.307,28.3662,496490.29741594,0
+UTG.US,D,20201110,000000,28.8753,28.9855,28.5878,28.8914,279494.29991747,0
+UTG.US,D,20201111,000000,29.0721,29.2093,28.9514,29.1578,231456.51266599,0
+UTG.US,D,20201112,000000,29.2863,29.4062,29.1225,29.1673,225579.20278067,0
+UTG.US,D,20201113,000000,29.3396,29.7194,29.2511,29.6232,245127.85212746,0
+UTG.US,D,20201116,000000,30.0143,30.0143,29.3292,29.5918,278236.45262035,0
+UTG.US,D,20201117,000000,29.5299,29.6193,29.2768,29.5299,146402.07638529,0
+UTG.US,D,20201118,000000,29.3738,29.548,29.0864,29.1465,250721.43705855,0
+UTG.US,D,20201119,000000,28.9998,29.1304,28.5497,28.6705,245752.04702678,0
+UTG.US,D,20201120,000000,28.7057,28.7752,28.5915,28.6611,202896.9689393,0
+UTG.US,D,20201123,000000,28.739,28.8789,28.7145,28.7649,260720.11461243,0
+UTG.US,D,20201124,000000,28.7649,29.1377,28.6973,28.8533,177259.79224125,0
+UTG.US,D,20201125,000000,28.8885,29.1377,28.7145,28.956,191251.63581771,0
+UTG.US,D,20201127,000000,28.9208,29.017,28.8808,28.9637,108593.09915056,0
+UTG.US,D,20201130,000000,29.2672,29.4747,28.82,28.8885,275394.99974537,0
+UTG.US,D,20201201,000000,28.7145,29.1122,28.6973,28.8714,233051.67740868,0
+UTG.US,D,20201202,000000,28.7649,29.4747,28.7247,29.0446,187091.38732209,0
+UTG.US,D,20201203,000000,28.896,29.0265,28.7561,28.782,252597.17425599,0
+UTG.US,D,20201204,000000,28.7306,28.8533,28.6086,28.6705,336075.36079093,0
+UTG.US,D,20201207,000000,28.5565,28.6267,28.2358,28.3318,450303.02736596,0
+UTG.US,D,20201208,000000,28.4261,28.6886,28.2976,28.6003,178722.55200533,0
+UTG.US,D,20201209,000000,28.8,28.8,28.4432,28.4717,189686.94523676,0
+UTG.US,D,20201210,000000,28.6175,28.6267,28.3681,28.5242,178891.7361447,0
+UTG.US,D,20201211,000000,28.4432,28.4869,28.2976,28.4098,143830.68763341,0
+UTG.US,D,20201214,000000,28.5242,28.6086,28.3756,28.4003,315907.77071064,0
+UTG.US,D,20201215,000000,28.4717,28.7649,28.3756,28.7649,298575.32850635,0
+UTG.US,D,20201216,000000,28.9208,28.9637,28.6791,28.8789,270156.59642365,0
+UTG.US,D,20201217,000000,28.896,28.9122,28.6733,28.6963,296530.40716955,0
+UTG.US,D,20201218,000000,28.6517,28.8714,28.6439,28.7219,174423.5935321,0
+UTG.US,D,20201221,000000,28.6077,28.6247,28.1985,28.3737,296142.64973209,0
+UTG.US,D,20201222,000000,28.2662,28.4156,28.1557,28.2414,257261.82267025,0
+UTG.US,D,20201223,000000,28.25,28.483,28.2414,28.25,159923.14670435,0
+UTG.US,D,20201224,000000,28.1814,28.3212,28.1282,28.2073,138350.59268399,0
+UTG.US,D,20201228,000000,28.3814,28.5478,28.3118,28.5306,210549.13603835,0
+UTG.US,D,20201229,000000,28.7639,28.8714,28.5306,28.7732,193928.107886,0
+UTG.US,D,20201230,000000,28.6772,28.8885,28.6068,28.7904,186623.76656419,0
+UTG.US,D,20201231,000000,28.9218,28.9218,28.6336,28.7552,229380.06633425,0
+UTG.US,D,20210104,000000,28.8086,28.897,28.2907,28.6429,400564.99205539,0
+UTG.US,D,20210105,000000,28.5287,28.7639,28.4137,28.5202,238014.76244147,0
+UTG.US,D,20210106,000000,28.5888,28.8086,28.5117,28.6963,294117.69422537,0
+UTG.US,D,20210107,000000,28.7639,28.9389,28.7076,28.8171,180262.02259035,0
+UTG.US,D,20210108,000000,28.9304,28.9304,28.6772,28.7334,213554.5188869,0
+UTG.US,D,20210111,000000,28.6772,28.9218,28.6772,28.7732,248937.12234636,0
+UTG.US,D,20210112,000000,28.7552,28.8266,28.4231,28.5973,312239.31213569,0
+UTG.US,D,20210113,000000,28.6601,28.8266,28.5973,28.7732,184171.1219598,0
+UTG.US,D,20210114,000000,28.7219,28.8447,28.2729,28.4575,314690.90590693,0
+UTG.US,D,20210115,000000,28.5384,28.6772,28.3794,28.562,237671.13999689,0
+UTG.US,D,20210119,000000,28.8086,28.897,28.6772,28.7856,235924.65527862,0
+UTG.US,D,20210120,000000,28.7904,28.9837,28.7552,28.9837,299160.64257862,0
+UTG.US,D,20210121,000000,28.9837,28.9837,28.7219,28.897,169361.73018189,0
+UTG.US,D,20210122,000000,28.8086,28.9056,28.7219,28.8533,147350.97873225,0
+UTG.US,D,20210125,000000,28.8266,28.9657,28.7219,28.9304,302588.46035904,0
+UTG.US,D,20210126,000000,28.975,29.0721,28.8362,28.9657,147460.26538127,0
+UTG.US,D,20210127,000000,28.9932,28.9932,28.2907,28.4308,287014.06203786,0
+UTG.US,D,20210128,000000,28.4231,28.9713,28.3271,28.6553,260317.64551068,0
+UTG.US,D,20210129,000000,28.5888,28.6963,28.2814,28.5202,290700.38477659,0
+UTG.US,D,20210201,000000,28.4231,28.7639,28.3536,28.5812,227237.4175132,0
+UTG.US,D,20210202,000000,28.6336,28.9389,28.5822,28.8086,173488.35201626,0
+UTG.US,D,20210203,000000,28.6772,28.8628,28.6336,28.8086,202899.07060565,0
+UTG.US,D,20210204,000000,28.8266,28.9657,28.7297,28.8362,187970.93468022,0
+UTG.US,D,20210205,000000,28.9389,28.9514,28.7297,28.7297,250759.26705245,0
+UTG.US,D,20210208,000000,28.7382,28.8724,28.7135,28.8086,257340.63515753,0
+UTG.US,D,20210209,000000,28.7639,28.8362,28.6601,28.8266,181677.49486202,0
+UTG.US,D,20210210,000000,28.8171,28.897,28.7467,28.8798,197455.75481699,0
+UTG.US,D,20210211,000000,28.8533,28.8885,28.7047,28.8171,174256.51105904,0
+UTG.US,D,20210212,000000,28.9218,28.9389,28.6868,28.8266,227509.58330263,0
+UTG.US,D,20210216,000000,28.8885,28.9343,28.6591,28.6591,258210.72501718,0
+UTG.US,D,20210217,000000,28.5878,28.6591,28.5002,28.623,243407.63823827,0
+UTG.US,D,20210218,000000,28.5269,28.8724,28.5269,28.7467,293985.28924673,0
+UTG.US,D,20210219,000000,28.8885,28.8885,28.484,28.561,262673.61346399,0
+UTG.US,D,20210222,000000,28.484,28.5183,28.13,28.2261,467847.73786932,0
+UTG.US,D,20210223,000000,28.1122,28.1871,27.7846,28.0415,387795.26744849,0
+UTG.US,D,20210224,000000,28.0415,28.0806,27.8303,27.9083,270828.07881533,0
+UTG.US,D,20210225,000000,27.8655,28.0073,27.6002,27.7333,289738.87243169,0
+UTG.US,D,20210226,000000,27.9445,28.033,27.4239,27.557,237173.04507724,0
+UTG.US,D,20210301,000000,28.033,28.3594,27.6361,28.2881,478513.69448224,0
+UTG.US,D,20210302,000000,28.4289,28.4289,27.9806,28.2614,287101.28119047,0
+UTG.US,D,20210303,000000,28.1833,28.1833,27.5382,27.6002,444753.57742777,0
+UTG.US,D,20210304,000000,27.4772,27.5124,27.1242,27.3193,438515.83176725,0
+UTG.US,D,20210305,000000,27.2736,27.3717,26.8967,27.3193,431037.05214025,0
+UTG.US,D,20210308,000000,27.3801,27.6723,27.3002,27.4325,341288.54411671,0
+UTG.US,D,20210309,000000,27.6894,27.9701,27.557,27.7846,218901.1580245,0
+UTG.US,D,20210310,000000,27.935,28.0853,27.8483,28.0758,235741.8103081,0
+UTG.US,D,20210311,000000,28.2261,28.3242,28.1122,28.2005,199662.50446103,0
+UTG.US,D,20210312,000000,28.2005,28.3242,28.13,28.2881,226267.49850297,0
+UTG.US,D,20210315,000000,28.4373,28.7038,28.3594,28.6591,208412.79221628,0
+UTG.US,D,20210316,000000,28.7732,28.8533,28.6327,28.8438,257156.73935386,0
+UTG.US,D,20210317,000000,28.8438,28.8533,28.561,28.7552,183154.96629036,0
+UTG.US,D,20210318,000000,28.8637,28.9237,28.5601,28.721,178561.77453126,0
+UTG.US,D,20210319,000000,28.6581,28.7125,28.4889,28.5869,165410.59748587,0
+UTG.US,D,20210322,000000,28.5954,28.7287,28.4889,28.5517,178032.1546167,0
+UTG.US,D,20210323,000000,28.6049,28.9066,28.5735,28.8171,216472.68258288,0
+UTG.US,D,20210324,000000,28.8171,29.1264,28.8171,29.0133,172653.99048419,0
+UTG.US,D,20210325,000000,29.0504,29.1729,28.9952,29.1187,155726.11904799,0
+UTG.US,D,20210326,000000,29.2093,29.2596,29.0407,29.2596,251290.98863335,0
+UTG.US,D,20210329,000000,29.2958,29.6136,29.2444,29.5282,324761.04011594,0
+UTG.US,D,20210330,000000,29.3871,29.6136,29.2596,29.5822,212830.49483704,0
+UTG.US,D,20210331,000000,29.6136,29.7337,29.4767,29.706,239190.64475181,0
+UTG.US,D,20210401,000000,29.6232,29.7429,29.4386,29.5651,241789.35516595,0
+UTG.US,D,20210405,000000,29.7726,29.9019,29.6136,29.7337,376101.59600136,0
+UTG.US,D,20210406,000000,29.7517,29.9334,29.6145,29.9049,178223.4062525,0
+UTG.US,D,20210407,000000,29.9277,30.1066,29.8744,30.0058,165097.44920306,0
+UTG.US,D,20210408,000000,30.0618,30.1018,29.8838,29.9505,156326.14478453,0
+UTG.US,D,20210409,000000,30.0237,30.1275,29.8926,29.9781,146699.46217067,0
+UTG.US,D,20210412,000000,30.1027,30.3415,29.9505,30.2474,302659.91701419,0
+UTG.US,D,20210413,000000,30.2474,30.6976,30.1467,30.6518,281995.28284739,0
+UTG.US,D,20210414,000000,30.6518,30.6518,30.416,30.416,226807.62674917,0
+UTG.US,D,20210415,000000,30.4577,31.0335,30.4577,30.9973,191729.76490726,0
+UTG.US,D,20210416,000000,30.6604,30.8936,30.6005,30.7443,266713.01614576,0
+UTG.US,D,20210419,000000,30.8479,30.9031,30.7443,30.8936,205693.23598828,0
+UTG.US,D,20210420,000000,30.8479,30.9449,30.7861,30.8936,207037.25160482,0
+UTG.US,D,20210421,000000,30.9031,31.123,30.9031,31.1134,188623.50207496,0
+UTG.US,D,20210422,000000,31.1078,31.1742,30.8651,31.1325,138020.63107056,0
+UTG.US,D,20210423,000000,31.1134,31.1325,30.8783,30.9963,134855.52158109,0
+UTG.US,D,20210426,000000,30.9963,31.0154,30.7137,30.7757,143598.45350418,0
+UTG.US,D,20210427,000000,30.9202,30.9202,30.59,30.6766,152630.36454734,0
+UTG.US,D,20210428,000000,30.6328,30.6346,30.4891,30.59,137522.5361509,0
+UTG.US,D,20210429,000000,30.59,30.7051,30.4891,30.7051,167965.17290716,0
+UTG.US,D,20210430,000000,30.7518,30.9287,30.7041,30.9117,187356.19727939,0
+UTG.US,D,20210503,000000,31.1134,31.258,30.9868,31.0621,206726.20498832,0
+UTG.US,D,20210504,000000,31.1497,31.1599,30.8661,31.0982,173394.82786468,0
+UTG.US,D,20210505,000000,31.1078,31.1078,30.8575,30.9021,103269.57834259,0
+UTG.US,D,20210506,000000,30.7841,31.1134,30.7518,30.9963,160921.43820998,0
+UTG.US,D,20210507,000000,30.9287,31.2923,30.9287,31.0335,160221.58332286,0
+UTG.US,D,20210510,000000,31.1751,31.4455,31.1134,31.2408,191509.08994285,0
+UTG.US,D,20210511,000000,31.0621,31.3104,30.7518,31.2761,264301.35403476,0
+UTG.US,D,20210512,000000,31.1078,31.2837,30.4616,30.5072,269904.39646433,0
+UTG.US,D,20210513,000000,30.4796,31.001,30.3853,30.9287,223527.97644487,0
+UTG.US,D,20210514,000000,30.9287,31.1933,30.9021,31.0897,230223.88536481,0
+UTG.US,D,20210517,000000,31.1571,31.3,30.9868,31.2316,229332.77884187,0
+UTG.US,D,20210518,000000,31.2029,31.3637,30.9783,31.3104,288133.19935736,0
+UTG.US,D,20210519,000000,30.927,31.1315,30.7575,30.9706,213621.77220941,0
+UTG.US,D,20210520,000000,31.024,31.3361,30.825,31.2029,189448.40610856,0
+UTG.US,D,20210521,000000,31.1751,31.3809,31.0887,31.122,200769.03178254,0
+UTG.US,D,20210524,000000,31.1751,31.3285,31.1315,31.2316,189048.03867316,0
+UTG.US,D,20210525,000000,31.1571,31.2675,31.1134,31.2029,137156.8462099,0
+UTG.US,D,20210526,000000,31.1315,31.3361,31.0611,31.1751,186930.60984803,0
+UTG.US,D,20210527,000000,31.1933,31.3361,31.1068,31.258,181040.68996474,0
+UTG.US,D,20210528,000000,31.3285,31.3542,31.1571,31.2495,175484.93502756,0
+UTG.US,D,20210601,000000,31.2316,31.4199,31.1933,31.3104,211719.76418287,0
+UTG.US,D,20210602,000000,31.2408,31.4017,31.1751,31.3009,207902.08729865,0
+UTG.US,D,20210603,000000,31.3009,31.3542,31.1933,31.3446,169846.16427042,0
+UTG.US,D,20210604,000000,31.2761,31.3809,31.2495,31.3637,186678.40988872,0
+UTG.US,D,20210607,000000,31.3542,31.5151,31.1571,31.3924,319478.50180133,0
+UTG.US,D,20210608,000000,31.5627,31.5627,31.2316,31.3361,147338.36873427,0
+UTG.US,D,20210609,000000,31.4901,31.4901,31.3285,31.4541,127629.99274657,0
+UTG.US,D,20210610,000000,31.5627,31.5809,31.3924,31.5341,157054.37216707,0
+UTG.US,D,20210611,000000,31.5245,31.5809,31.3924,31.5627,139998.29908489,0
+UTG.US,D,20210614,000000,31.6682,31.733,31.4625,31.733,258192.86085341,0
+UTG.US,D,20210615,000000,31.7595,31.7595,31.5529,31.6682,226764.54258947,0
+UTG.US,D,20210616,000000,31.7415,31.83,31.3104,31.5529,223901.02221802,0
+UTG.US,D,20210617,000000,31.4807,31.5901,31.2657,31.3236,261681.62695734,0
+UTG.US,D,20210618,000000,31.2104,31.257,31.0116,31.0486,154485.08508151,0
+UTG.US,D,20210621,000000,31.1477,31.2819,30.4796,31.1039,452726.24864177,0
+UTG.US,D,20210622,000000,31.0298,31.1114,30.8993,31.021,225918.62189257,0
+UTG.US,D,20210623,000000,30.9774,31.001,30.8126,30.8678,293423.09350409,0
+UTG.US,D,20210624,000000,31.0583,31.0583,30.7071,30.8403,202235.99487926,0
+UTG.US,D,20210625,000000,30.7709,30.9838,30.7613,30.9412,214619.01288188,0
+UTG.US,D,20210628,000000,31.2751,31.2751,30.9583,31.2201,228762.1764339,0
+UTG.US,D,20210629,000000,31.2201,31.2477,30.8965,31.002,197112.1323724,0
+UTG.US,D,20210630,000000,31.2389,31.2389,30.7964,30.8965,241806.16849658,0
+UTG.US,D,20210701,000000,30.8965,31.1562,30.7871,31.1562,283482.21177421,0
+UTG.US,D,20210702,000000,31.2477,31.4989,31.002,31.3361,449596.86747987,0
+UTG.US,D,20210706,000000,31.4274,31.4274,31.021,31.3361,249754.67054781,0
+UTG.US,D,20210707,000000,31.3819,31.6073,31.1562,31.4713,314054.10100963,0
+UTG.US,D,20210708,000000,31.4189,31.4901,31.2913,31.3361,260921.87457988,0
+UTG.US,D,20210709,000000,31.4189,31.5073,31.2913,31.4455,212557.27821444,0
+UTG.US,D,20210712,000000,31.3437,31.5341,31.2819,31.5063,219938.33035721,0
+UTG.US,D,20210713,000000,31.5901,31.5901,31.3361,31.437,266727.72781006,0
+UTG.US,D,20210714,000000,31.4274,31.6073,31.3094,31.5627,230578.01614101,0
+UTG.US,D,20210715,000000,31.5151,31.6167,31.3914,31.6167,238169.23491655,0
+UTG.US,D,20210716,000000,31.6862,31.8413,31.5809,31.669,194696.26692876,0
+UTG.US,D,20210719,000000,31.5988,31.691,31.2104,31.6862,444287.00750302,0
+UTG.US,D,20210720,000000,31.7691,31.9355,31.6862,31.7691,305205.03493699,0
+UTG.US,D,20210721,000000,31.8957,32.0669,31.7786,32.0383,207814.86814606,0
+UTG.US,D,20210722,000000,31.9223,31.9841,31.6939,31.8128,206084.14592521,0
+UTG.US,D,20210723,000000,31.7767,31.9937,31.7767,31.9479,187556.90641368,0
+UTG.US,D,20210726,000000,31.9479,32.0128,31.7415,31.8491,182968.96882039,0
+UTG.US,D,20210727,000000,31.7415,31.9576,31.7321,31.8033,178954.78613452,0
+UTG.US,D,20210728,000000,31.9576,31.9576,31.7415,31.9041,150015.8916357,0
+UTG.US,D,20210729,000000,31.9129,32.0128,31.8661,31.9841,157220.40380697,0
+UTG.US,D,20210730,000000,32.0383,32.1201,31.713,31.7852,233830.34478307,0
+UTG.US,D,20210802,000000,31.7767,31.9576,31.6939,31.8757,228975.49556618,0
+UTG.US,D,20210803,000000,31.8757,32.1201,31.8757,32.0032,236665.49265912,0
+UTG.US,D,20210804,000000,32.0032,32.0298,31.8215,31.8851,186940.0673465,0
+UTG.US,D,20210805,000000,31.8404,32.0936,31.8404,32.0574,184235.22278279,0
+UTG.US,D,20210806,000000,32.1108,32.2925,32.0574,32.2735,135538.56313758,0
+UTG.US,D,20210809,000000,32.2735,32.2735,32.0479,32.1565,189330.71279423,0
+UTG.US,D,20210810,000000,32.1565,32.3658,32.0756,32.3192,190342.665131,0
+UTG.US,D,20210811,000000,32.3658,32.5732,32.1754,32.4361,202747.75063005,0
+UTG.US,D,20210812,000000,32.4638,32.4638,32.2296,32.3743,182490.83973083,0
+UTG.US,D,20210813,000000,32.4818,32.5827,32.401,32.5827,164973.45088974,0
+UTG.US,D,20210816,000000,32.5912,32.7798,32.52,32.6826,317668.96709321,0
+UTG.US,D,20210817,000000,32.7539,32.7539,32.5912,32.6731,199157.05370923,0
+UTG.US,D,20210818,000000,32.6826,32.8711,32.5991,32.7891,211684.0358553,0
+UTG.US,D,20210819,000000,32.6255,32.9178,32.5903,32.6074,225041.17620078,0
+UTG.US,D,20210820,000000,32.5551,32.9178,32.4532,32.9006,208372.86055605,0
+UTG.US,D,20210823,000000,32.9006,32.9483,32.6911,32.6911,267252.0935588,0
+UTG.US,D,20210824,000000,32.7617,32.7617,32.4714,32.5723,179973.0434703,0
+UTG.US,D,20210825,000000,32.4799,32.5551,32.3257,32.4333,219281.55962981,0
+UTG.US,D,20210826,000000,32.6446,33.2128,32.28,32.3353,183810.6861846,0
+UTG.US,D,20210827,000000,32.3353,32.4989,32.28,32.4,148073.95194894,0
+UTG.US,D,20210830,000000,32.382,32.5551,32.3648,32.5276,189691.14856942,0
+UTG.US,D,20210831,000000,32.7102,33.2203,32.4896,32.616,156580.44641019,0
+UTG.US,D,20210901,000000,32.7008,32.91,32.5371,32.8264,256571.4252816,0
+UTG.US,D,20210902,000000,32.9435,33.0091,32.8083,33.0091,190682.0842429,0
+UTG.US,D,20210903,000000,33.0823,33.1728,32.8739,33.0652,140284.12570545,0
+UTG.US,D,20210907,000000,33.0184,33.0184,32.5981,32.7891,295051.88490805,0
+UTG.US,D,20210908,000000,32.6818,32.99,32.6074,32.9006,234827.58545557,0
+UTG.US,D,20210909,000000,32.99,32.9987,32.7617,32.8083,157581.89041532,0
+UTG.US,D,20210910,000000,32.7284,32.7988,32.4532,32.4532,291557.86463828,0
+UTG.US,D,20210913,000000,32.4,32.6255,32.3257,32.3638,218270.6581262,0
+UTG.US,D,20210914,000000,32.5371,32.5371,32.0813,32.1812,224615.58876942,0
+UTG.US,D,20210915,000000,32.3067,32.4,32.2173,32.3905,161919.72971563,0
+UTG.US,D,20210916,000000,32.2259,32.3353,32.0516,32.2163,193316.52298465,0
+UTG.US,D,20210917,000000,32.1515,32.203,31.6493,31.713,285764.62140605,0
+UTG.US,D,20210920,000000,31.4474,31.475,30.9983,31.2094,490439.60005859,0
+UTG.US,D,20210921,000000,31.3371,31.494,30.9887,31.0172,322008.90805985,0
+UTG.US,D,20210922,000000,31.045,31.1097,30.8708,30.9811,361955.27994983,0
+UTG.US,D,20210923,000000,31.0639,31.1905,30.7984,30.8708,321410.98398962,0
+UTG.US,D,20210924,000000,30.789,30.8337,30.5328,30.5967,345989.9716917,0
+UTG.US,D,20210927,000000,30.4673,30.6242,30.1942,30.3397,370610.99272032,0
+UTG.US,D,20210928,000000,30.1942,30.2827,29.7812,29.9211,449576.90164976,0
+UTG.US,D,20210929,000000,30.0105,30.1751,29.8838,30.0389,307840.52451188,0
+UTG.US,D,20210930,000000,30.2322,30.3121,29.9285,29.9829,294683.04246752,0
+UTG.US,D,20211001,000000,29.9923,30.0389,29.5918,29.8744,447194.66286734,0
+UTG.US,D,20211004,000000,29.9637,30.0105,29.7003,29.9285,326804.91061958,0
+UTG.US,D,20211005,000000,30.0295,30.1477,29.8935,29.9211,231624.6459722,0
+UTG.US,D,20211006,000000,29.8278,30.0485,29.7555,30.0295,271779.0828286,0
+UTG.US,D,20211007,000000,30.1027,30.4673,30.1027,30.2579,354508.02531773,0
+UTG.US,D,20211008,000000,30.3121,30.4053,30.1199,30.2503,290632.08062095,0
+UTG.US,D,20211011,000000,30.3682,30.3769,29.9637,30.0295,461981.98714882,0
+UTG.US,D,20211012,000000,30.02,30.1477,29.7812,30.0761,281051.63466628,0
+UTG.US,D,20211013,000000,29.9285,30.1846,29.9211,30.1285,223994.5463696,0
+UTG.US,D,20211014,000000,30.3026,30.415,30.1942,30.2769,385229.13286241,0
+UTG.US,D,20211015,000000,30.495,30.495,30.2979,30.3777,277967.43933041,0
+UTG.US,D,20211018,000000,30.4321,30.789,30.2855,30.7346,378191.70316421,0
+UTG.US,D,20211019,000000,30.7346,30.8079,30.5958,30.7156,283512.68593598,0
+UTG.US,D,20211020,000000,30.6879,31.1487,30.65,31.0925,283805.86838866,0
+UTG.US,D,20211021,000000,31.0564,31.1487,30.9821,30.9907,196125.40003157,0
+UTG.US,D,20211022,000000,31.0278,31.1839,30.9821,31.0838,198353.1663389,0
+UTG.US,D,20211025,000000,31.1114,31.2124,31.1114,31.1659,256383.32614528,0
+UTG.US,D,20211026,000000,31.2857,31.2857,31.0564,31.2316,218930.58135309,0
+UTG.US,D,20211027,000000,31.2761,31.2761,31.0278,31.047,240414.86538765,0
+UTG.US,D,20211028,000000,31.0191,31.3323,31.0191,31.3323,240588.2528597,0
+UTG.US,D,20211029,000000,31.3589,31.7463,31.1019,31.2495,278328.92593878,0
+UTG.US,D,20211101,000000,31.2408,31.3495,31.0925,31.3495,248774.24320597,0
+UTG.US,D,20211102,000000,31.3323,31.397,31.2124,31.397,250925.29869232,0
+UTG.US,D,20211103,000000,31.2675,31.3951,31.1114,31.2029,254413.0139631,0
+UTG.US,D,20211104,000000,31.1114,31.1751,31.0039,31.0191,222631.61575611,0
+UTG.US,D,20211105,000000,31.0191,31.2218,31.0001,31.1571,307033.48464205,0
+UTG.US,D,20211108,000000,31.1933,31.1933,30.9907,31.0278,275810.07884507,0
+UTG.US,D,20211109,000000,31.0097,31.0754,30.8631,31.0278,208671.29717458,0
+UTG.US,D,20211110,000000,31.0278,31.1659,30.9907,31.1392,175445.00336733,0
+UTG.US,D,20211111,000000,31.2029,31.2029,30.9459,31.0097,184401.25442268,0
+UTG.US,D,20211112,000000,30.9735,31.1114,30.8156,30.8907,266035.22875509,0
+UTG.US,D,20211115,000000,30.9544,31.2029,30.9544,31.1933,202446.16151202,0
+UTG.US,D,20211116,000000,31.3884,31.3884,31.0362,31.0916,187922.59635468,0
+UTG.US,D,20211117,000000,31.046,31.1535,30.9164,31.0554,174639.01433066,0
+UTG.US,D,20211118,000000,31.1295,31.1295,30.7964,30.8793,211853.21999467,0
+UTG.US,D,20211119,000000,30.8421,30.9251,30.7964,30.8612,111560.65200523,0
+UTG.US,D,20211122,000000,31.0829,31.1009,30.8612,30.9993,283879.42671015,0
+UTG.US,D,20211123,000000,31.046,31.3333,30.944,31.2866,228955.52973605,0
+UTG.US,D,20211124,000000,31.2866,31.3417,31.1392,31.1839,164866.26590701,0
+UTG.US,D,20211126,000000,31.1295,31.2124,30.3807,31.0268,175245.3450662,0
+UTG.US,D,20211129,000000,31.0648,31.2771,30.8984,31.2029,215710.82853911,0
+UTG.US,D,20211130,000000,31.2124,31.257,30.5842,30.6375,312565.07041648,0
+UTG.US,D,20211201,000000,30.7223,30.944,30.2512,30.2589,387184.7333803,0
+UTG.US,D,20211202,000000,30.1952,30.5748,30.1952,30.4616,273260.75758962,0
+UTG.US,D,20211203,000000,30.5919,30.6013,30.4083,30.6013,199781.24860856,0
+UTG.US,D,20211206,000000,30.7223,31.1659,30.6948,30.7679,480873.86576823,0
+UTG.US,D,20211207,000000,31.2316,31.3693,30.944,31.3057,264096.44156783,0
+UTG.US,D,20211208,000000,31.3333,31.4246,31.2657,31.3884,158712.58689961,0
+UTG.US,D,20211209,000000,31.3693,31.3693,31.0925,31.1751,157018.6438395,0
+UTG.US,D,20211210,000000,31.1201,31.3236,31.1009,31.1487,160206.87165856,0
+UTG.US,D,20211213,000000,31.1009,31.3932,31.1009,31.1839,201971.18492198,0
+UTG.US,D,20211214,000000,31.2124,31.3693,31.2124,31.2675,158084.18866764,0
+UTG.US,D,20211215,000000,31.3246,31.712,31.2962,31.6759,280689.09722475,0
+UTG.US,D,20211216,000000,31.7491,32.103,31.6844,31.9451,209394.2703913,0
+UTG.US,D,20211217,000000,31.8242,31.9737,31.6386,31.7585,175948.35245281,0
+UTG.US,D,20211220,000000,31.6102,31.6664,31.2942,31.6293,257319.61849425,0
+UTG.US,D,20211221,000000,31.7311,31.9262,31.6664,31.7585,139049.39673795,0
+UTG.US,D,20211222,000000,31.7777,31.8795,31.7214,31.8242,134022.21088219,0
+UTG.US,D,20211223,000000,31.9262,32.0746,31.8338,31.9737,135565.88479984,0
+UTG.US,D,20211227,000000,32.0374,32.1403,31.9822,32.103,170527.10416059,0
+UTG.US,D,20211228,000000,32.1878,32.5038,32.103,32.3076,203989.83542971,0
+UTG.US,D,20211229,000000,32.4942,32.9777,32.4285,32.9777,333596.44535746,0
+UTG.US,D,20211230,000000,33.1081,33.1081,32.7626,32.9301,252077.01183989,0
+UTG.US,D,20211231,000000,32.8378,33.0022,32.7997,32.8569,181054.35079586,0
+UTG.US,D,20220103,000000,32.949,32.9681,32.6036,32.949,354716.09028417,0
+UTG.US,D,20220104,000000,32.9777,32.9777,32.6503,32.8378,305871.26316285,0
+UTG.US,D,20220105,000000,32.6598,32.8378,32.2952,32.2952,343306.14379126,0
+UTG.US,D,20220106,000000,32.3419,32.4067,32.0984,32.2021,211945.6933131,0
+UTG.US,D,20220107,000000,32.2296,32.3325,32.0051,32.1173,257789.34091848,0
+UTG.US,D,20220110,000000,32.1545,32.2011,31.8271,32.1735,222809.20656081,0
+UTG.US,D,20220111,000000,32.1735,32.1735,31.8556,32.0422,257793.54425115,0
+UTG.US,D,20220112,000000,32.0888,32.4351,31.7806,32.0051,389894.83210984,0
+UTG.US,D,20220113,000000,31.9109,32.183,31.809,32.0888,248865.66569119,0
+UTG.US,D,20220114,000000,31.9957,32.0726,31.8556,31.9109,218439.84226557,0
+UTG.US,D,20220118,000000,31.9957,31.9957,31.5093,31.5749,374691.37789548,0
+UTG.US,D,20220119,000000,31.5465,31.6777,31.3684,31.3684,333481.90454259,0
+UTG.US,D,20220120,000000,31.3875,31.93,31.3875,31.415,233004.38991632,0
+UTG.US,D,20220121,000000,31.3495,31.415,30.9669,31.0039,395790.00615894,0
+UTG.US,D,20220124,000000,30.826,31.0315,30.1235,31.0135,693982.83139367,0
+UTG.US,D,20220125,000000,30.7699,31.0315,30.5082,30.7699,252931.33920208,0
+UTG.US,D,20220126,000000,30.826,31.1447,30.2285,30.4701,368372.71808136,0
+UTG.US,D,20220127,000000,30.5272,30.9669,30.2188,30.2921,502327.67564104,0
+UTG.US,D,20220128,000000,30.3587,30.9193,30.2302,30.8641,208650.28051129,0
+UTG.US,D,20220131,000000,30.8917,31.3323,30.8745,31.2657,278147.13180143,0
+UTG.US,D,20220201,000000,31.2847,31.3409,30.8917,31.1724,228027.64405239,0
+UTG.US,D,20220202,000000,31.2286,31.397,31.0602,31.2657,306777.08135008,0
+UTG.US,D,20220203,000000,31.1068,31.5465,31.0877,31.3037,216199.46596029,0
+UTG.US,D,20220204,000000,31.3037,31.4066,30.9108,31.1724,146794.03715542,0
+UTG.US,D,20220207,000000,31.2191,31.2191,30.9373,31.0135,176218.41657591,0
+UTG.US,D,20220208,000000,31.0135,31.1163,30.9669,31.023,142189.28623148,0
+UTG.US,D,20220209,000000,31.1353,31.3228,31.0308,31.1905,173107.95041096,0
+UTG.US,D,20220210,000000,31.1068,31.3037,30.7051,30.8355,238985.73228485,0
+UTG.US,D,20220211,000000,30.6859,30.8745,30.2921,30.4053,353614.81712848,0
+UTG.US,D,20220214,000000,30.3111,30.5082,30.0599,30.3111,325705.73913022,0
+UTG.US,D,20220215,000000,30.2285,30.3711,30.0696,30.1056,348608.64793596,0
+UTG.US,D,20220216,000000,30.1056,30.2455,29.9457,30.1522,254157.66150429,0
+UTG.US,D,20220217,000000,30.1999,30.2931,29.7944,29.9277,300848.28063973,0
+UTG.US,D,20220218,000000,29.9181,30.0589,29.7297,29.8705,230361.54450927,0
+UTG.US,D,20220222,000000,29.7106,29.8146,29.2025,29.4747,375073.88116712,0
+UTG.US,D,20220223,000000,29.7297,29.785,29.2863,29.3244,262668.35929818,0
+UTG.US,D,20220224,000000,29.0798,29.5364,28.9475,29.4653,470961.35653377,0
+UTG.US,D,20220225,000000,29.5031,30.1711,29.5031,30.1056,334503.31437783,0
+UTG.US,D,20220228,000000,30.1427,30.3787,29.9277,30.3503,233174.62488886,0
+UTG.US,D,20220301,000000,30.1427,30.4539,29.9277,30.0962,269145.69492002,0
+UTG.US,D,20220302,000000,30.1143,30.5112,30.078,30.4816,233313.33486648,0
+UTG.US,D,20220303,000000,30.5385,30.9993,30.5385,30.8298,238754.54898882,0
+UTG.US,D,20220304,000000,30.7641,31.2448,30.5385,31.2352,193737.90708333,0
+UTG.US,D,20220307,000000,31.2352,31.338,31.0754,31.2164,231229.53270258,0
+UTG.US,D,20220308,000000,31.2913,31.4322,30.8298,31.0372,303408.11022683,0
+UTG.US,D,20220309,000000,31.1972,31.2019,30.9297,30.9525,179094.54694532,0
+UTG.US,D,20220310,000000,31.0657,31.1599,30.7271,31.1599,159442.91594846,0
+UTG.US,D,20220311,000000,31.3294,31.338,31.1599,31.1972,145416.39487762,0
+UTG.US,D,20220314,000000,31.1599,31.2448,30.9574,30.9811,160280.42998004,0
+UTG.US,D,20220315,000000,30.8965,31.3104,30.8965,31.1315,275708.14802817,0
+UTG.US,D,20220316,000000,31.2723,31.3666,30.9716,31.3294,249118.9164837,0
+UTG.US,D,20220317,000000,31.2913,31.5656,31.2638,31.4046,200780.59094736,0
+UTG.US,D,20220318,000000,31.1866,31.3666,31.0736,31.2913,193072.72969064,0
+UTG.US,D,20220321,000000,31.2819,31.3855,31.1962,31.2628,165276.09084091,0
+UTG.US,D,20220322,000000,31.2343,31.3666,31.2154,31.2154,214847.04367843,0
+UTG.US,D,20220323,000000,31.1114,31.3666,31.0925,31.2533,134930.13073572,0
+UTG.US,D,20220324,000000,31.3294,31.5367,31.2913,31.5274,129009.73669068,0
+UTG.US,D,20220325,000000,31.5941,31.7453,31.4901,31.7072,170775.10078726,0
+UTG.US,D,20220328,000000,32.0012,32.0956,31.7548,32.0956,208911.9379691,0
+UTG.US,D,20220329,000000,32.1812,32.4171,32.1335,32.3325,242506.02338369,0
+UTG.US,D,20220330,000000,32.3705,32.8433,32.3325,32.8433,280712.21555434,0
+UTG.US,D,20220331,000000,33.0708,33.1213,32.6541,32.7207,252667.58007797,0
+UTG.US,D,20220401,000000,32.8054,33.0708,32.5779,33.0423,195171.24351881,0
+UTG.US,D,20220404,000000,33.0805,33.0805,32.7017,32.8054,249331.18478281,0
+UTG.US,D,20220405,000000,32.3705,33.1822,32.3325,32.5219,357265.41153963,0
+UTG.US,D,20220406,000000,32.3705,32.8245,32.3705,32.6921,227749.17326397,0
+UTG.US,D,20220407,000000,32.6541,32.7396,32.4562,32.6255,173922.34611294,0
+UTG.US,D,20220408,000000,32.6541,32.9851,32.6541,32.9186,122386.33525903,0
+UTG.US,D,20220411,000000,32.9006,32.9006,32.2943,32.3325,203411.8771896,0
+UTG.US,D,20220412,000000,32.5874,32.8149,32.2488,32.5313,244153.72978459,0
+UTG.US,D,20220413,000000,32.6446,32.8054,32.4171,32.8054,149029.15929488,0
+UTG.US,D,20220414,000000,32.7303,32.891,32.6113,32.7673,127442.94444341,0
+UTG.US,D,20220418,000000,32.8339,32.8625,32.4457,32.5313,214740.90952888,0
+UTG.US,D,20220419,000000,32.5779,33.0139,32.5408,32.9473,173242.45705594,0
+UTG.US,D,20220420,000000,33.0986,33.5343,33.0042,33.3545,257179.85768347,0
+UTG.US,D,20220421,000000,33.6875,33.6875,32.9453,33.0879,138919.09342563,0
+UTG.US,D,20220422,000000,33.069,33.0787,32.3553,32.4124,241506.68104488,0
+UTG.US,D,20220425,000000,32.3553,32.4027,31.6034,32.2791,338747.62952656,0
+UTG.US,D,20220426,000000,32.3743,32.3743,31.946,31.9747,195253.20850559,0
+UTG.US,D,20220427,000000,32.0222,32.478,31.8985,32.0128,245543.98206032,0
+UTG.US,D,20220428,000000,32.3266,32.5837,31.946,32.5837,251505.35859876,0
+UTG.US,D,20220429,000000,32.7264,32.8148,31.6131,31.6511,261209.80286677,0
+UTG.US,D,20220502,000000,31.6416,31.8795,30.9277,31.356,322406.12299577,0
+UTG.US,D,20220503,000000,31.3084,31.6796,31.2227,31.3657,190254.39514524,0
+UTG.US,D,20220504,000000,31.4512,31.9937,31.3657,31.889,260476.32131841,0
+UTG.US,D,20220505,000000,31.9271,31.9937,31.1943,31.3371,206237.56756715,0
+UTG.US,D,20220506,000000,31.3752,31.632,31.2418,31.5179,159461.83094541,0
+UTG.US,D,20220509,000000,31.3941,31.4014,30.7565,30.9564,261843.45526456,0
+UTG.US,D,20220510,000000,31.3657,31.4607,30.3721,30.7757,268014.99843576,0
+UTG.US,D,20220511,000000,30.8421,31.4322,30.5852,30.7946,453266.37688798,0
+UTG.US,D,20220512,000000,30.8708,31.0611,30.1189,30.414,321924.84140673,0
+UTG.US,D,20220513,000000,30.7184,31.2418,30.4235,30.7757,211518.00421541,0
+UTG.US,D,20220516,000000,31.0514,31.1659,31.0514,31.1659,1886.2455290813,0
+UTG.US,D,20220517,000000,31.6321,31.7463,31.0706,31.6416,195836.42091151,0
+UTG.US,D,20220518,000000,31.3448,31.584,31.0672,31.0672,161298.51918839,0
+UTG.US,D,20220519,000000,30.9429,31.7277,30.8088,31.1916,155750.48036881,0
+UTG.US,D,20220520,000000,31.5267,31.5267,30.7899,31.1249,170987.21296881,0
+UTG.US,D,20220523,000000,31.297,31.5582,31.1855,31.2204,248989.92221837,0
+UTG.US,D,20220524,000000,31.3448,31.8712,30.962,31.7851,173916.91181064,0
+UTG.US,D,20220525,000000,31.9669,31.9669,31.5745,31.9,136566.3860625,0
+UTG.US,D,20220526,000000,32.1106,32.3785,31.9617,32.1967,187692.97430335,0
+UTG.US,D,20220527,000000,32.3593,32.5412,32.2541,32.5316,231783.68807883,0
+UTG.US,D,20220531,000000,32.6943,32.6992,32.0628,32.4168,257211.67692106,0
+UTG.US,D,20220601,000000,32.4264,32.5316,32.0436,32.2637,158858.84486754,0
+UTG.US,D,20220602,000000,32.388,32.5412,32.0244,32.4743,185916.76601836,0
+UTG.US,D,20220603,000000,32.5508,32.5508,32.2407,32.3307,85602.791052513,0
+UTG.US,D,20220606,000000,33.0197,33.0197,32.4644,32.6178,441172.52416913,0
+UTG.US,D,20220607,000000,32.7709,32.838,32.3691,32.838,273974.90381777,0
+UTG.US,D,20220608,000000,32.8761,32.8761,32.3307,32.6849,246196.05106892,0
+UTG.US,D,20220609,000000,32.7229,32.7565,31.9958,32.1009,212781.39391465,0
+UTG.US,D,20220610,000000,31.9861,31.9861,31.3617,31.6608,236954.54384496,0
+UTG.US,D,20220613,000000,31.1726,31.2875,30.3687,30.6749,467468.76541423,0
+UTG.US,D,20220614,000000,30.6366,30.6831,29.4401,29.5837,530337.13524727,0
+UTG.US,D,20220615,000000,29.9571,30.4261,29.59,30.2538,378494.31310543,0
+UTG.US,D,20220616,000000,29.8014,29.849,28.6458,28.8287,640466.44007641,0
+UTG.US,D,20220617,000000,28.8287,28.9057,27.7792,27.8754,626136.55209276,0
+UTG.US,D,20220621,000000,28.1259,28.8768,27.8851,27.9813,542505.38165812,0
+UTG.US,D,20220622,000000,27.8658,28.54,27.8658,28.3087,222867.2497352,0
+UTG.US,D,20220623,000000,28.4628,28.831,28.3762,28.7806,190405.34882896,0
+UTG.US,D,20220624,000000,29.0502,29.4075,28.9875,29.3485,203467.16946747,0
+UTG.US,D,20220627,000000,29.4738,29.9553,29.4112,29.8879,169627.11510753,0
+UTG.US,D,20220628,000000,30.1381,30.2249,29.5633,29.6375,193021.45173017,0
+UTG.US,D,20220629,000000,29.705,29.7578,29.1753,29.5507,190320.18787703,0
+UTG.US,D,20220630,000000,29.599,30.0612,29.4642,29.8494,221520.25272732,0
+UTG.US,D,20220701,000000,30.0322,30.4752,29.9725,30.0805,330733.98082979,0
+UTG.US,D,20220705,000000,30.2922,30.2922,28.9491,29.705,334678.38687139,0
+UTG.US,D,20220706,000000,29.8108,30.0034,29.569,29.7724,150243.6516109,0
+UTG.US,D,20220707,000000,30.042,30.1574,29.8205,30.0805,148870.69089816,0
+UTG.US,D,20220708,000000,30.1286,30.196,29.9077,30.0805,102560.78837042,0
+UTG.US,D,20220711,000000,30.0131,30.1864,29.9072,29.9842,172510.12489463,0
+UTG.US,D,20220712,000000,29.9938,30.1574,29.7964,29.8686,157803.24391652,0
+UTG.US,D,20220713,000000,29.7532,30.0901,29.6762,29.9072,133614.4179253,0
+UTG.US,D,20220714,000000,29.8686,29.9167,29.6665,29.8204,179907.70368194,0
+UTG.US,D,20220715,000000,29.8494,30.0322,29.599,30.0322,153012.42109666,0
+UTG.US,D,20220718,000000,30.042,30.066,29.705,29.7145,235399.41079465,0
+UTG.US,D,20220719,000000,29.7626,30.1672,29.6952,30.1574,175786.74444734,0
+UTG.US,D,20220720,000000,30.1864,30.2345,29.7532,29.936,178926.27563842,0
+UTG.US,D,20220721,000000,29.6648,29.9071,29.4299,29.7715,227967.85588461,0
+UTG.US,D,20220722,000000,29.6938,30.1685,29.5678,29.7906,191168.8464389,0
+UTG.US,D,20220725,000000,29.8682,30.1298,29.7912,30.0619,163736.03181829,0
+UTG.US,D,20220726,000000,30.0619,30.1782,29.9457,30.1103,127198.16930788,0
+UTG.US,D,20220727,000000,30.1493,30.3623,30.0328,30.2945,206683.8645584,0
+UTG.US,D,20220728,000000,30.4107,30.9629,30.3671,30.8951,354775.85309156,0
+UTG.US,D,20220729,000000,31.021,31.3796,30.7887,31.2923,242876.9718262,0
+UTG.US,D,20220801,000000,31.3698,31.3892,30.9048,31.2923,207340.34460125,0
+UTG.US,D,20220802,000000,31.2632,31.5346,31.1304,31.2244,172045.25248639,0
+UTG.US,D,20220803,000000,31.3408,31.3988,30.9048,31.3117,168047.53675378,0
+UTG.US,D,20220804,000000,31.4376,31.5733,31.3272,31.4183,167329.12463142,0
+UTG.US,D,20220805,000000,31.4473,31.4862,31.0017,31.3117,189049.7371182,0
+UTG.US,D,20220808,000000,31.2923,31.7768,31.2439,31.5054,265698.94312699,0
+UTG.US,D,20220809,000000,31.6701,31.7379,31.5539,31.7284,167799.80843572,0
+UTG.US,D,20220810,000000,31.9706,32.0772,31.8738,31.9511,185431.87147328,0
+UTG.US,D,20220811,000000,32.0577,32.3095,31.974,31.9802,162297.14317094,0
+UTG.US,D,20220812,000000,32.048,32.4162,32.048,32.4065,188392.22487402,0
+UTG.US,D,20220815,000000,32.2126,32.7745,32.1158,32.6971,193892.82573616,0
+UTG.US,D,20220816,000000,32.765,32.961,32.6003,32.8134,169692.8656662,0
+UTG.US,D,20220817,000000,32.765,32.8423,32.6002,32.7456,147715.23504945,0
+UTG.US,D,20220818,000000,32.8039,32.8235,32.3753,32.6189,178955.74661282,0
+UTG.US,D,20220819,000000,32.3948,32.7065,32.346,32.4532,130044.75458321,0
+UTG.US,D,20220822,000000,32.3169,32.3981,31.82,31.9759,221181.80188949,0
+UTG.US,D,20220823,000000,32.0636,32.0636,31.5765,31.7517,145924.1736689,0
+UTG.US,D,20220824,000000,31.7225,32.0051,31.7225,31.9759,104518.21120133,0
+UTG.US,D,20220825,000000,32.0051,32.2098,31.8103,32.2098,124917.89152761,0
+UTG.US,D,20220826,000000,32.2098,32.2934,31.4911,31.518,174354.39985042,0
+UTG.US,D,20220829,000000,31.4789,31.9466,31.2842,31.7324,165377.51410786,0
+UTG.US,D,20220830,000000,31.7324,31.7704,30.9236,31.0601,214631.32340686,0
+UTG.US,D,20220831,000000,31.323,31.5706,30.9529,30.9919,190261.53170939,0
+UTG.US,D,20220901,000000,30.8749,31.2452,30.8073,31.2452,227574.21492456,0
+UTG.US,D,20220902,000000,31.3329,31.5667,30.719,30.7288,251353.82719122,0
+UTG.US,D,20220906,000000,30.8944,31.1769,30.6606,30.7386,173291.05047593,0
+UTG.US,D,20220907,000000,30.7969,31.635,30.7823,31.6154,281299.0183117,0
+UTG.US,D,20220908,000000,31.6154,31.7609,31.3526,31.5764,138816.36052375,0
+UTG.US,D,20220909,000000,31.781,31.9077,31.6464,31.8103,124827.56841472,0
+UTG.US,D,20220912,000000,32.0344,32.2194,31.9167,32.1999,166897.61104185,0
+UTG.US,D,20220913,000000,32.0537,32.0537,30.9431,31.0309,288342.16831919,0
+UTG.US,D,20220914,000000,31.216,31.4108,31.0795,31.3524,147348.81549495,0
+UTG.US,D,20220915,000000,31.1281,31.2212,30.5437,30.6606,236221.62658489,0
+UTG.US,D,20220916,000000,30.4462,31.3036,30.4462,31.2646,211526.46640122,0
+UTG.US,D,20220919,000000,31.2646,31.3243,30.7257,30.853,252097.04337427,0
+UTG.US,D,20220920,000000,30.7747,30.7747,30.0886,30.4806,218629.46611173,0
+UTG.US,D,20220921,000000,30.4022,30.6766,29.7651,29.7651,181828.49733927,0
+UTG.US,D,20220922,000000,29.7554,29.7749,29.471,29.5299,209365.96396341,0
+UTG.US,D,20220923,000000,29.226,29.4025,28.638,28.9419,362216.30021513,0
+UTG.US,D,20220926,000000,28.736,28.8871,27.8147,28.1578,357216.72311118,0
+UTG.US,D,20220927,000000,28.344,28.4223,27.5893,27.952,449346.68527456,0
+UTG.US,D,20220928,000000,28.0107,28.5204,27.805,28.2852,371777.73634595,0
+UTG.US,D,20220929,000000,27.9912,28.4224,26.9817,27.2561,346304.38084043,0
+UTG.US,D,20220930,000000,27.5109,27.5109,26.6681,26.6974,392288.24633441,0
+UTG.US,D,20221003,000000,26.8347,27.4031,26.6196,27.0503,523777.12416812,0
+UTG.US,D,20221004,000000,27.5599,27.8834,27.3541,27.6188,348696.01527546,0
+UTG.US,D,20221005,000000,27.5698,27.5698,26.7366,26.9131,323700.17039946,0
+UTG.US,D,20221006,000000,27.0013,27.0013,26.0702,26.1683,452538.25204622,0
+UTG.US,D,20221007,000000,26.0702,26.3154,25.3352,25.4822,461705.84393987,0
+UTG.US,D,20221010,000000,25.4626,25.7761,25.1881,25.1881,276336.82975353,0
+UTG.US,D,20221011,000000,25.2078,25.4429,24.9921,24.9921,243987.5252473,0
+UTG.US,D,20221012,000000,24.9921,25.1784,24.502,24.502,338021.4079976,0
+UTG.US,D,20221013,000000,24.2766,25.1293,24.061,24.9725,434205.10890261,0
+UTG.US,D,20221014,000000,25.3058,25.6586,24.6021,24.7177,320355.55534911,0
+UTG.US,D,20221017,000000,24.9921,25.5212,24.9921,25.2959,274825.73308191,0
+UTG.US,D,20221018,000000,26.0506,26.2172,25.7272,25.8938,262574.72853353,0
+UTG.US,D,20221019,000000,26.0016,26.0016,25.5018,25.688,194139.70087727,0
+UTG.US,D,20221020,000000,25.6194,25.7958,25.1293,25.4429,256993.56797056,0
+UTG.US,D,20221021,000000,25.3344,25.5911,25.1468,25.4825,246419.31698246,0
+UTG.US,D,20221024,000000,25.7984,25.8675,25.4726,25.7095,253695.66134726,0
+UTG.US,D,20221025,000000,25.6799,26.2625,25.6305,26.1637,299183.95502317,0
+UTG.US,D,20221026,000000,26.2427,26.6474,26.2229,26.4302,252003.18202744,0
+UTG.US,D,20221027,000000,26.6574,27.0113,26.5509,26.8351,278552.11555894,0
+UTG.US,D,20221028,000000,26.8548,27.3423,26.8548,27.309,361643.63318914,0
+UTG.US,D,20221031,000000,27.4867,27.4867,27.0147,27.2694,313086.39137497,0
+UTG.US,D,20221101,000000,27.5953,27.6051,27.2102,27.4176,174969.54519427,0
+UTG.US,D,20221102,000000,27.2892,27.8422,27.0029,27.0918,226602.82512591,0
+UTG.US,D,20221103,000000,26.8351,27.3583,26.6771,27.1608,180926.1405742,0
+UTG.US,D,20221104,000000,27.5459,27.5854,27.0621,27.5163,236621.97858591,0
+UTG.US,D,20221107,000000,27.6743,27.6841,27.0621,27.4176,213669.69021581,0
+UTG.US,D,20221108,000000,27.5755,27.8125,27.3814,27.7039,248299.17432392,0
+UTG.US,D,20221109,000000,27.7039,27.8422,27.2991,27.4077,155138.87337932,0
+UTG.US,D,20221110,000000,27.852,28.6122,27.687,28.6122,478009.43604661,0
+UTG.US,D,20221111,000000,28.6122,28.7592,28.2371,28.395,240477.91441509,0
+UTG.US,D,20221114,000000,28.474,28.632,28.3358,28.3654,202467.52308402,0
+UTG.US,D,20221115,000000,28.6813,28.7701,28.2252,28.5431,324368.57398626,0
+UTG.US,D,20221116,000000,28.5628,28.8887,28.5489,28.8689,176300.43557502,0
+UTG.US,D,20221117,000000,29.008,29.008,28.2031,28.4217,207252.93100861,0
+UTG.US,D,20221118,000000,28.6205,28.8094,28.5807,28.7198,250994.59888754,0
+UTG.US,D,20221121,000000,28.6403,28.7982,28.4818,28.6205,171185.09871928,0
+UTG.US,D,20221122,000000,28.7695,28.9526,28.541,28.849,246872.9059194,0
+UTG.US,D,20221123,000000,28.9186,29.3757,28.8938,29.3757,189822.27534597,0
+UTG.US,D,20221125,000000,29.3161,29.5447,29.3161,29.495,63725.237374614,0
+UTG.US,D,20221128,000000,29.5149,29.6043,29.1109,29.2664,205191.07825184,0
+UTG.US,D,20221129,000000,29.2167,29.3161,28.9484,29.1969,144755.3463247,0
+UTG.US,D,20221130,000000,29.336,29.6937,28.8689,29.654,325543.30539431,0
+UTG.US,D,20221201,000000,29.6242,29.972,29.6242,29.8229,304355.22747996,0
+UTG.US,D,20221202,000000,29.7534,30.1707,29.3686,30.0515,306590.15914067,0
+UTG.US,D,20221205,000000,29.813,30.0304,29.6326,29.7434,186563.96435212,0
+UTG.US,D,20221206,000000,29.8031,29.813,29.6342,29.7434,194227.73721475,0
+UTG.US,D,20221207,000000,29.7633,29.8627,29.6639,29.8627,179693.13437495,0
+UTG.US,D,20221208,000000,29.7732,29.8378,29.6884,29.7633,173997.63090823,0
+UTG.US,D,20221209,000000,29.7633,29.9223,29.7633,29.8229,103243.57874298,0
+UTG.US,D,20221212,000000,29.8329,30.0117,29.7335,29.8329,234115.38066303,0
+UTG.US,D,20221213,000000,30.3099,30.5186,29.8229,30.2304,324794.63850752,0
+UTG.US,D,20221214,000000,30.2801,30.5086,29.9124,30.29,177991.52724382,0
+UTG.US,D,20221215,000000,30.01,30.1903,29.5858,29.77,236215,0
+UTG.US,D,20221216,000000,29.51,29.57,28.63,28.98,261292,0
+UTG.US,D,20221219,000000,28.74,28.95,28.25,28.46,219731,0
+UTG.US,D,20221220,000000,28.19,28.6885,28.19,28.33,271599,0
+UTG.US,D,20221221,000000,28.57,28.8,28.4101,28.71,200514,0
+UTG.US,D,20221222,000000,28.54,28.7,28.17,28.57,229855,0
+UTG.US,D,20221223,000000,28.5,28.99,28.4,28.87,181392,0
+UTG.US,D,20221227,000000,28.65,29.0417,28.63,28.75,207672,0
+UTG.US,D,20221228,000000,28.85,29.01,28.45,28.53,265261,0
+UTG.US,D,20221229,000000,28.49,28.6599,28.275,28.41,272201,0
+UTG.US,D,20221230,000000,28.5,28.5753,28.02,28.27,264049,0
+UTG.US,D,20230103,000000,28.85,28.88,28.33,28.74,279326,0
+UTG.US,D,20230104,000000,29.05,29.32,28.7701,29.28,194052,0
+UTG.US,D,20230105,000000,29.23,29.23,28.65,28.77,182083,0
+UTG.US,D,20230106,000000,28.9,29.25,28.87,29.15,223814,0
+UTG.US,D,20230109,000000,29.26,29.7999,29.2,29.67,186805,0
+UTG.US,D,20230110,000000,29.69,29.75,29.4,29.75,138061,0
+UTG.US,D,20230111,000000,29.9,30.03,29.76,30.03,154546,0
+UTG.US,D,20230112,000000,30.17,30.34,29.92,30.18,190771,0
+UTG.US,D,20230113,000000,30.22,30.33,29.935,30.28,276537,0
+UTG.US,D,20230117,000000,30.5,30.7,30.27,30.34,344768,0
+UTG.US,D,20230118,000000,30.4,30.4438,29.65,29.69,242136,0
+UTG.US,D,20230119,000000,29.6,29.685,29.15,29.43,222387,0
+UTG.US,D,20230120,000000,29.45,29.58,29.33,29.57,249654,0
+UTG.US,D,20230123,000000,29.79,29.8695,29.58,29.84,223719,0
+UTG.US,D,20230124,000000,29.75,29.9,29.56,29.78,161598,0
+UTG.US,D,20230125,000000,29.7,29.9,29.56,29.86,177073,0
+UTG.US,D,20230126,000000,29.83,29.83,29.62,29.82,204607,0
+UTG.US,D,20230127,000000,29.87,29.9598,29.7,29.83,168376,0
+UTG.US,D,20230130,000000,29.85,29.91,29.74,29.76,226664,0
+UTG.US,D,20230131,000000,29.75,29.94,29.61,29.94,187987,0
+UTG.US,D,20230201,000000,29.9,30.2247,29.82,30.06,226667,0
+UTG.US,D,20230202,000000,30.18,30.32,30.01,30.14,206430,0
+UTG.US,D,20230203,000000,30,30,29.45,29.89,279008,0
+UTG.US,D,20230206,000000,29.86,29.86,29.61,29.72,241789,0
+UTG.US,D,20230207,000000,29.64,29.8,29.42,29.77,274343,0
+UTG.US,D,20230208,000000,29.64,29.77,29.295,29.36,170566,0
+UTG.US,D,20230209,000000,29.52,29.52,28.9521,29.01,269661,0
+UTG.US,D,20230210,000000,28.9,29.45,28.88,29.42,236316,0
+UTG.US,D,20230213,000000,29.46,29.6,29.325,29.55,232635,0
+UTG.US,D,20230214,000000,29.42,29.69,29.25,29.58,209165,0
+UTG.US,D,20230215,000000,29.4,29.43,29.28,29.41,123777,0
+UTG.US,D,20230216,000000,29.34,29.38,29.2101,29.29,150338,0
+UTG.US,D,20230217,000000,29.15,29.35,29,29.14,239022,0
+UTG.US,D,20230221,000000,29.12,29.13,28.6599,28.8,271570,0
+UTG.US,D,20230222,000000,28.8,28.8,28.42,28.53,231096,0
+UTG.US,D,20230223,000000,28.53,28.6089,28.33,28.48,226683,0
+UTG.US,D,20230224,000000,28.45,28.475,28.24,28.45,181216,0
+UTG.US,D,20230227,000000,28.6,28.865,28.38,28.4,220480,0
+UTG.US,D,20230228,000000,28.5,28.5,28.08,28.09,307616,0
+UTG.US,D,20230301,000000,28.03,28.05,27.62,27.7,322243,0
+UTG.US,D,20230302,000000,27.6,27.8871,27.39,27.86,359080,0
+UTG.US,D,20230303,000000,27.95,28.29,27.8001,28.26,289478,0
+UTG.US,D,20230306,000000,28.44,28.44,28.24,28.27,309100,0
+UTG.US,D,20230307,000000,28.2,28.37,27.809,27.92,316525,0
+UTG.US,D,20230308,000000,28,28.1132,27.69,27.86,312631,0
+UTG.US,D,20230309,000000,27.71,27.96,27.3306,27.41,455179,0
+UTG.US,D,20230310,000000,27.4,27.4349,26.77,26.85,326154,0
+UTG.US,D,20230313,000000,26.62,27.2052,26.5488,26.76,365531,0
+UTG.US,D,20230314,000000,26.93,27.3,26.93,27.06,262416,0
+UTG.US,D,20230315,000000,26.78,27.67,26.78,27.36,279315,0
+UTG.US,D,20230316,000000,27.21,27.46,27,27.43,189739,0
+UTG.US,D,20230317,000000,27.42,27.42,27.05,27.27,140295,0
+UTG.US,D,20230320,000000,27.2,27.6,27.2,27.32,155232,0
+UTG.US,D,20230321,000000,27.27,27.6,26.9,27.18,263472,0
+UTG.US,D,20230322,000000,27.18,27.2,26.74,26.75,243227,0
+UTG.US,D,20230323,000000,26.8,26.91,26.34,26.48,262503,0
+UTG.US,D,20230324,000000,26.32,26.77,26.32,26.74,214735,0
+UTG.US,D,20230327,000000,27.05,27.24,27,27.06,164441,0
+UTG.US,D,20230328,000000,27.15,27.4999,27.06,27.26,149116,0
+UTG.US,D,20230329,000000,27.33,27.7299,27.26,27.68,171472,0
+UTG.US,D,20230330,000000,27.9,28.16,27.53,28.16,171030,0
+UTG.US,D,20230331,000000,28.36,28.45,28.27,28.38,233562,0
+UTG.US,D,20230403,000000,28.42,28.4899,28.3,28.38,172481,0
+UTG.US,D,20230404,000000,28.46,28.46,28.27,28.46,148855,0
+UTG.US,D,20230405,000000,28.5,28.62,28.46,28.59,217736,0
+UTG.US,D,20230406,000000,28.64,29.28,28.6,29.08,198593,0
+UTG.US,D,20230410,000000,29.14,29.22,28.8506,29.15,214966,0
+UTG.US,D,20230411,000000,29.15,29.45,28.94,29.34,216547,0
+UTG.US,D,20230412,000000,29.42,29.5,29.165,29.26,154294,0
+UTG.US,D,20230413,000000,29.31,29.4023,29.0002,29.35,134410,0
+UTG.US,D,20230414,000000,29.32,29.4061,28.99,29.19,134822,0
+UTG.US,D,20230417,000000,29.15,29.28,29.04,29.16,163067,0
+UTG.US,D,20230418,000000,29,29.14,28.8545,28.94,112566,0
+UTG.US,D,20230419,000000,28.71,29.05,28.71,28.96,170944,0
+UTG.US,D,20230420,000000,28.94,28.9796,28.5665,28.76,99547,0
+UTG.US,D,20230421,000000,28.72,28.9499,28.5601,28.7,128986,0
+UTG.US,D,20230424,000000,28.65,28.8,28.6001,28.77,118651,0
+UTG.US,D,20230425,000000,28.79,28.98,28.6,28.65,174153,0
+UTG.US,D,20230426,000000,28.84,28.84,28.25,28.31,179677,0
+UTG.US,D,20230427,000000,28.32,28.67,28.27,28.64,194065,0
+UTG.US,D,20230428,000000,28.72,28.94,28.6742,28.85,170130,0
+UTG.US,D,20230501,000000,28.73,29.07,28.7201,28.88,141025,0
+UTG.US,D,20230502,000000,28.9,28.9,28.29,28.41,187795,0
+UTG.US,D,20230503,000000,28.49,28.74,28.25,28.36,173615,0
+UTG.US,D,20230504,000000,28.36,28.655,28.2337,28.37,134809,0
+UTG.US,D,20230505,000000,28.44,28.75,28.44,28.69,123736,0
+UTG.US,D,20230508,000000,28.78,28.78,28.42,28.52,103918,0
+UTG.US,D,20230509,000000,28.45,28.52,28.3,28.42,87124,0
+UTG.US,D,20230510,000000,28.61,28.7299,28.3,28.54,140840,0
+UTG.US,D,20230511,000000,28.33,28.4699,28.24,28.31,199545,0
+UTG.US,D,20230512,000000,28.35,28.55,28.3163,28.48,125906,0
+UTG.US,D,20230515,000000,28.57,28.63,28.11,28.31,241813,0
+UTG.US,D,20230516,000000,28.18,28.27,27.98,28.05,190972,0
+UTG.US,D,20230517,000000,27.92,27.9882,27.54,27.72,218314,0
+UTG.US,D,20230518,000000,27.74,27.84,27.33,27.64,178845,0
+UTG.US,D,20230519,000000,27.66,27.81,27.51,27.58,145973,0
+UTG.US,D,20230522,000000,27.68,27.76,27.45,27.45,164145,0
+UTG.US,D,20230523,000000,27.36,27.61,27.21,27.22,182408,0
+UTG.US,D,20230524,000000,27.31,27.3799,26.87,26.9,202458,0
+UTG.US,D,20230525,000000,26.92,27.0165,26.57,26.62,279485,0
+UTG.US,D,20230526,000000,26.63,26.79,26.57,26.76,220442,0
+UTG.US,D,20230530,000000,26.88,26.89,26.71,26.79,238022,0
+UTG.US,D,20230531,000000,26.89,26.89,26.63,26.77,267808,0
+UTG.US,D,20230601,000000,26.9,26.971,26.64,26.92,165791,0
+UTG.US,D,20230602,000000,27,27.1594,26.85,27.13,344524,0
+UTG.US,D,20230605,000000,27.13,27.3,27.07,27.12,194867,0
+UTG.US,D,20230606,000000,27.22,27.2899,27.1333,27.23,193696,0
+UTG.US,D,20230607,000000,27.26,27.41,27.15,27.33,285012,0
+UTG.US,D,20230608,000000,27.37,27.5,27.26,27.5,153598,0
+UTG.US,D,20230609,000000,27.7,27.7194,27.5,27.62,183876,0
+UTG.US,D,20230612,000000,27.6,27.62,27.38,27.46,217263,0
+UTG.US,D,20230613,000000,27.46,27.64,27.4201,27.62,183304,0
+UTG.US,D,20230614,000000,27.57,27.885,27.55,27.56,175746,0
+UTG.US,D,20230615,000000,27.32,27.8,27.3157,27.74,200323,0
+UTG.US,D,20230616,000000,27.98,27.98,27.79,27.9,198797,0
+UTG.US,D,20230620,000000,27.8,27.9,27.3887,27.43,245300,0
+UTG.US,D,20230621,000000,27.36,27.62,27.15,27.57,184047,0
+UTG.US,D,20230622,000000,27.51,27.6599,27.3,27.32,182117,0
+UTG.US,D,20230623,000000,27.24,27.44,26.89,27,220298,0
+UTG.US,D,20230626,000000,27.1,27.24,26.99,27.1,298916,0
+UTG.US,D,20230627,000000,27.1,27.43,27.1,27.33,150272,0
+UTG.US,D,20230628,000000,27.4,27.4282,27,27.04,245113,0
+UTG.US,D,20230629,000000,27.03,27.2,26.92,27.17,171279,0
+UTG.US,D,20230630,000000,27.28,27.45,27.2,27.42,240996,0
+UTG.US,D,20230703,000000,27.55,27.67,27.43,27.61,157924,0
+UTG.US,D,20230705,000000,27.62,27.96,27.6,27.83,190044,0
+UTG.US,D,20230706,000000,27.82,27.82,27.42,27.52,275114,0
+UTG.US,D,20230707,000000,27.4,27.5437,27.22,27.4,314679,0
+UTG.US,D,20230710,000000,27.42,27.5,27.15,27.25,297697,0
+UTG.US,D,20230711,000000,27.25,27.52,27.25,27.49,243436,0
+UTG.US,D,20230712,000000,27.65,27.9,27.5,27.83,193999,0
+UTG.US,D,20230713,000000,27.94,28.06,27.86,27.94,162658,0
+UTG.US,D,20230714,000000,28.1,28.1,27.7,28.02,273899,0
+UTG.US,D,20230717,000000,28.01,28.0688,27.81,27.82,299699,0
+UTG.US,D,20230718,000000,27.83,27.88,27.52,27.71,293621,0
+UTG.US,D,20230719,000000,27.57,28.08,27.57,27.9,206947,0
+UTG.US,D,20230720,000000,27.65,28.0499,27.65,27.98,209195,0
+UTG.US,D,20230721,000000,28.07,28.3,27.92,28.17,263678,0
+UTG.US,D,20230724,000000,28.18,28.29,28.07,28.14,220622,0
+UTG.US,D,20230725,000000,28.21,28.25,28.125,28.17,151134,0
+UTG.US,D,20230726,000000,28.25,28.45,28.16,28.22,141310,0
+UTG.US,D,20230727,000000,28.34,28.4,27.82,27.92,240221,0
+UTG.US,D,20230728,000000,28.02,28.2,28,28.14,332531,0
+UTG.US,D,20230731,000000,28.24,28.24,28.01,28.09,277965,0
+UTG.US,D,20230801,000000,28.05,28.1789,27.7,27.75,297606,0
+UTG.US,D,20230802,000000,27.65,27.89,27.64,27.76,246986,0
+UTG.US,D,20230803,000000,27.74,27.78,27.3,27.37,321307,0
+UTG.US,D,20230804,000000,27.4,27.48,27.11,27.16,464958,0
+UTG.US,D,20230807,000000,27.18,27.2999,26.91,26.94,571382,0
+UTG.US,D,20230808,000000,26.97,27.01,26.9,26.97,222044,0
+UTG.US,D,20230809,000000,27,27.14,26.9401,27,301516,0
+UTG.US,D,20230810,000000,27.06,27.35,27.02,27.02,273285,0
+UTG.US,D,20230811,000000,27.01,27.19,27.01,27.11,188013,0
+UTG.US,D,20230814,000000,27.1,27.2,27.06,27.17,217292,0
+UTG.US,D,20230815,000000,27.06,27.14,26.91,27.04,220379,0
+UTG.US,D,20230816,000000,27.03,27.1573,26.9124,26.92,223209,0
+UTG.US,D,20230817,000000,26.74,26.83,26.5,26.52,494439,0
+UTG.US,D,20230818,000000,26.44,26.48,26.2,26.28,461219,0
+UTG.US,D,20230821,000000,26.33,26.4,26,26.06,346991,0
+UTG.US,D,20230822,000000,26.1,26.15,26.01,26.1,169639,0
+UTG.US,D,20230823,000000,26.2,26.31,26.1446,26.26,193534,0
+UTG.US,D,20230824,000000,26.31,26.5264,26.17,26.2,153097,0
+UTG.US,D,20230825,000000,26.18,26.31,26.18,26.26,137589,0
+UTG.US,D,20230828,000000,26.33,26.4999,26.31,26.41,161273,0
+UTG.US,D,20230829,000000,26.36,26.6072,26.3001,26.57,201504,0
+UTG.US,D,20230830,000000,26.57,26.699,26.437,26.51,154126,0
+UTG.US,D,20230831,000000,26.63,26.7,26.32,26.35,223423,0
+UTG.US,D,20230901,000000,26.42,26.73,26.1227,26.35,261601,0
+UTG.US,D,20230905,000000,26.27,26.3099,25.95,26,329452,0
+UTG.US,D,20230906,000000,25.93,26.0271,25.81,25.85,312164,0
+UTG.US,D,20230907,000000,25.83,26.21,25.83,25.88,343114,0
+UTG.US,D,20230908,000000,25.95,26.17,25.95,26.09,146898,0
+UTG.US,D,20230911,000000,26.05,26.3199,26.05,26.19,191865,0
+UTG.US,D,20230912,000000,26.32,26.4,26.14,26.37,178214,0
+UTG.US,D,20230913,000000,26.32,26.56,26.32,26.44,245295,0
+UTG.US,D,20230914,000000,26.58,26.7399,26.5,26.7,263317,0
+UTG.US,D,20230915,000000,26.9,27.2,26.81,26.84,216054,0
+UTG.US,D,20230918,000000,26.76,26.79,26.475,26.71,188988,0
+UTG.US,D,20230919,000000,26.62,26.79,26.4601,26.48,216587,0
+UTG.US,D,20230920,000000,26.52,26.73,26.365,26.37,219098,0
+UTG.US,D,20230921,000000,26.25,26.3689,26.01,26.03,195258,0
+UTG.US,D,20230922,000000,26.12,26.2278,25.8701,25.89,332100,0
+UTG.US,D,20230925,000000,25.89,25.89,25.64,25.76,224785,0
+UTG.US,D,20230926,000000,25.68,25.725,25,25.08,385747,0
+UTG.US,D,20230927,000000,25.12,25.1893,24.6,24.76,513762,0
+UTG.US,D,20230928,000000,24.78,24.88,24.58,24.7,310044,0
+UTG.US,D,20230929,000000,24.8,24.97,24.53,24.65,370779,0
+UTG.US,D,20231002,000000,24.69,24.69,23.53,23.75,756131,0
+UTG.US,D,20231003,000000,23.58,23.71,23.24,23.64,558596,0
+UTG.US,D,20231004,000000,23.66,23.8,23.4901,23.79,311903,0
+UTG.US,D,20231005,000000,23.65,23.8829,23.57,23.75,275646,0
+UTG.US,D,20231006,000000,23.75,24.11,23.3,24.06,460226,0
+UTG.US,D,20231009,000000,24.02,24.3,24.02,24.25,352790,0
+UTG.US,D,20231010,000000,24.34,24.68,24.25,24.6,346366,0
+UTG.US,D,20231011,000000,24.81,24.97,24.7,24.95,277294,0
+UTG.US,D,20231012,000000,25.09,25.09,24.4995,24.67,214370,0
+UTG.US,D,20231013,000000,24.74,24.995,24.7054,24.79,194908,0
+UTG.US,D,20231016,000000,24.85,25.25,24.845,25.16,373241,0
+UTG.US,D,20231017,000000,25.06,25.23,25.01,25.19,205508,0
+UTG.US,D,20231018,000000,25.01,25.1428,24.74,24.89,257262,0
+UTG.US,D,20231019,000000,24.69,24.75,24.27,24.34,322647,0
+UTG.US,D,20231020,000000,24.2,24.46,23.88,23.94,229891,0
+UTG.US,D,20231023,000000,24,24.08,23.4601,23.52,356625,0
+UTG.US,D,20231024,000000,23.61,24.06,23.5701,23.89,316908,0
+UTG.US,D,20231025,000000,23.95,24.0392,23.63,23.85,213325,0
+UTG.US,D,20231026,000000,23.72,24.15,23.7,23.96,225223,0
+UTG.US,D,20231027,000000,24.05,24.05,23.63,23.69,237111,0
+UTG.US,D,20231030,000000,23.74,24.04,23.7,24.03,252407,0
+UTG.US,D,20231031,000000,24.24,24.58,24.06,24.56,405215,0
+UTG.US,D,20231101,000000,24.6,25.1199,24.47,24.83,555419,0
+UTG.US,D,20231102,000000,25.18,25.5,25.096,25.47,543168,0
+UTG.US,D,20231103,000000,25.62,25.9188,25.555,25.82,332257,0
+UTG.US,D,20231106,000000,26,26.04,25.43,25.48,350964,0
+UTG.US,D,20231107,000000,25.54,25.67,25.26,25.33,283129,0
+UTG.US,D,20231108,000000,25.39,25.425,24.86,25.06,323176,0
+UTG.US,D,20231109,000000,25.11,25.34,24.52,24.62,281228,0
+UTG.US,D,20231110,000000,24.71,25.1,24.7,24.97,278913,0
+UTG.US,D,20231113,000000,25.08,25.25,24.9,25,218743,0
+UTG.US,D,20231114,000000,25.53,26.05,25.46,26.03,288180,0
+UTG.US,D,20231115,000000,25.78,26.0799,25.72,25.82,318322,0
+UTG.US,D,20231116,000000,25.81,26.09,25.81,25.91,243769,0
+UTG.US,D,20231117,000000,26.02,26.02,25.82,25.92,186239,0
+UTG.US,D,20231120,000000,25.93,26.09,25.69,26.02,294927,0
+UTG.US,D,20231121,000000,26.05,26.0994,25.9216,26.02,159134,0
+UTG.US,D,20231122,000000,26.06,26.17,26,26.17,139149,0
+UTG.US,D,20231124,000000,26.16,26.38,26.08,26.38,87244,0
+UTG.US,D,20231127,000000,26.45,26.45,26.23,26.31,233449,0
+UTG.US,D,20231128,000000,26.35,26.52,26.275,26.46,273983,0
+UTG.US,D,20231129,000000,26.7,26.7,26.3,26.37,270945,0
+UTG.US,D,20231130,000000,26.49,26.49,26.31,26.42,226697,0
+UTG.US,D,20231201,000000,26.43,26.78,26.4,26.77,444032,0
+UTG.US,D,20231204,000000,26.75,26.92,26.6801,26.85,244934,0
+UTG.US,D,20231205,000000,26.85,26.86,26.6,26.65,191405,0
+UTG.US,D,20231206,000000,26.67,26.9,26.67,26.9,276745,0
+UTG.US,D,20231207,000000,26.95,27,26.75,26.82,213339,0
+UTG.US,D,20231208,000000,26.82,26.9,26.65,26.74,187550,0
+UTG.US,D,20231211,000000,26.77,26.8248,26.6,26.75,233815,0
+UTG.US,D,20231212,000000,26.73,26.9996,26.65,26.92,204486,0
+UTG.US,D,20231213,000000,26.94,27.88,26.78,27.88,465079,0
+UTG.US,D,20231214,000000,27.88,27.88,27.44,27.6,365579,0
+UTG.US,D,20231215,000000,27.47,27.525,26.75,26.91,328455,0
+UTG.US,D,20231218,000000,26.75,27,26.75,26.82,390978,0
+UTG.US,D,20231219,000000,27,27,26.84,26.92,405882,0
+UTG.US,D,20231220,000000,26.82,27.06,26.6,26.62,215889,0
+UTG.US,D,20231221,000000,26.64,26.7,26.275,26.39,432650,0
+UTG.US,D,20231222,000000,26.24,26.7,26.23,26.32,266244,0
+UTG.US,D,20231226,000000,26.34,26.86,26.34,26.62,311190,0
+UTG.US,D,20231227,000000,26.65,27,26.62,26.82,318897,0
+UTG.US,D,20231228,000000,26.8,26.83,26.54,26.72,313041,0
+UTG.US,D,20231229,000000,26.73,26.98,26.64,26.74,363077,0
+UTG.US,D,20240102,000000,26.74,27.06,26.71,27.02,370113,0
+UTG.US,D,20240103,000000,27.07,27.3734,27.0387,27.32,246010,0
+UTG.US,D,20240104,000000,27.29,27.36,27.1501,27.21,273045,0
+UTG.US,D,20240105,000000,27.23,27.35,27.13,27.31,167697,0
+UTG.US,D,20240108,000000,27.35,27.41,27.25,27.38,337896,0
+UTG.US,D,20240109,000000,27.38,27.51,27.31,27.42,239685,0
+UTG.US,D,20240110,000000,27.4,27.4,27.2,27.36,211742,0
+UTG.US,D,20240111,000000,27.3,27.3293,26.76,26.99,346423,0
+UTG.US,D,20240112,000000,27.01,27.11,26.75,26.79,440851,0
+UTG.US,D,20240116,000000,26.7,26.87,26.58,26.65,307334,0
+UTG.US,D,20240117,000000,26.63,26.715,26.27,26.46,302523,0
+UTG.US,D,20240118,000000,26.36,26.4,26.01,26.07,371520,0
+UTG.US,D,20240119,000000,26.2,26.28,26.0801,26.19,314203,0
+UTG.US,D,20240122,000000,26.37,26.4594,26.12,26.28,405337,0
+UTG.US,D,20240123,000000,26.29,26.3875,26.2,26.26,241914,0
+UTG.US,D,20240124,000000,26.36,26.39,26,26.04,364843,0
+UTG.US,D,20240125,000000,26.08,26.2485,25.94,26.05,432053,0
+UTG.US,D,20240126,000000,26.19,26.35,26.1669,26.32,209584,0
+UTG.US,D,20240129,000000,26.37,26.45,26.2801,26.37,339473,0
+UTG.US,D,20240130,000000,26.37,26.485,26.28,26.43,277207,0
+UTG.US,D,20240131,000000,26.48,26.533,26.16,26.24,376299,0
+UTG.US,D,20240201,000000,26.32,26.655,26.27,26.65,437406,0
+UTG.US,D,20240202,000000,26.36,26.55,26.11,26.42,433916,0
+UTG.US,D,20240205,000000,26.36,26.48,25.9799,26.13,418341,0
+UTG.US,D,20240206,000000,26,26.1,25.81,25.85,579629,0
+UTG.US,D,20240207,000000,25.89,26,25.8309,25.9,411270,0
+UTG.US,D,20240208,000000,25.87,25.88,25.64,25.74,368484,0
+UTG.US,D,20240209,000000,25.74,25.785,25.5669,25.63,577898,0
+UTG.US,D,20240212,000000,25.64,25.89,25.64,25.87,365645,0
+UTG.US,D,20240213,000000,25.69,25.81,25.43,25.7,476277,0
+UTG.US,D,20240214,000000,25.68,25.87,25.63,25.81,293233,0
+UTG.US,D,20240215,000000,25.61,25.82,25.61,25.81,422593,0
+UTG.US,D,20240216,000000,25.69,25.89,25.63,25.8,273172,0
+UTG.US,D,20240220,000000,25.75,25.87,25.685,25.74,308698,0
+UTG.US,D,20240221,000000,25.73,25.91,25.73,25.88,339651,0
+UTG.US,D,20240222,000000,25.89,25.9999,25.75,25.92,329675,0
+UTG.US,D,20240223,000000,25.94,26.1661,25.9032,26.06,245681,0
+UTG.US,D,20240226,000000,26.14,26.14,25.6252,25.69,295570,0
+UTG.US,D,20240227,000000,25.68,25.9,25.68,25.84,361056,0
+UTG.US,D,20240228,000000,25.8,26.1,25.7559,26.1,244184,0
+UTG.US,D,20240229,000000,26.16,26.26,26.09,26.16,276231,0
+UTG.US,D,20240301,000000,26.21,26.22,25.935,26.16,468628,0
+UTG.US,D,20240304,000000,26.1,26.2717,26.07,26.27,382227,0
+UTG.US,D,20240305,000000,26.38,26.6286,26.18,26.3,278383,0
+UTG.US,D,20240306,000000,26.52,26.585,26.41,26.55,269316,0
+UTG.US,D,20240307,000000,26.62,26.8,26.62,26.71,309475,0
+UTG.US,D,20240308,000000,26.8,26.9253,26.6875,26.87,279024,0
+UTG.US,D,20240311,000000,26.87,26.9199,26.71,26.9,195551,0
+UTG.US,D,20240312,000000,26.98,26.98,26.6027,26.76,286259,0
+UTG.US,D,20240313,000000,26.5,26.9699,26.5,26.79,212136,0
+UTG.US,D,20240314,000000,26.56,26.6,26.27,26.38,212069,0
+UTG.US,D,20240315,000000,26.25,26.38,26.1301,26.2,219789,0
+UTG.US,D,20240318,000000,26.2,26.29,26.12,26.18,297605,0
+UTG.US,D,20240319,000000,26.15,26.3475,26.14,26.32,197672,0
+UTG.US,D,20240320,000000,26.3,26.45,26.28,26.38,211149,0
+UTG.US,D,20240321,000000,26.46,26.5599,26.45,26.5,251292,0
+UTG.US,D,20240322,000000,26.61,26.68,26.36,26.43,208860,0
+UTG.US,D,20240325,000000,26.39,26.49,26.39,26.46,170328,0
+UTG.US,D,20240326,000000,26.55,26.622,26.41,26.41,222535,0
+UTG.US,D,20240327,000000,26.45,26.89,26.42,26.89,465138,0
+UTG.US,D,20240328,000000,26.9,27.07,26.9,26.96,489386,0
+UTG.US,D,20240401,000000,27.06,27.0999,26.82,27,367543,0
+UTG.US,D,20240402,000000,27,27,26.84,26.95,274155,0
+UTG.US,D,20240403,000000,26.98,26.98,26.8501,26.92,282022,0
+UTG.US,D,20240404,000000,26.96,26.99,26.6201,26.73,392771,0
+UTG.US,D,20240405,000000,26.63,26.7299,26.4729,26.64,323561,0
+UTG.US,D,20240408,000000,26.51,26.75,26.51,26.72,240006,0
+UTG.US,D,20240409,000000,26.8,26.85,26.73,26.83,258739,0
+UTG.US,D,20240410,000000,26.7,26.8199,26.25,26.46,389519,0
+UTG.US,D,20240411,000000,26.4,26.4756,26.2,26.25,301094,0
+UTG.US,D,20240412,000000,26.24,26.35,25.99,26.08,269693,0
+UTG.US,D,20240415,000000,26.05,26.24,25.57,25.65,478398,0
+UTG.US,D,20240416,000000,25.57,25.6498,25.26,25.5,348004,0
+UTG.US,D,20240417,000000,25.74,25.85,25.57,25.83,216679,0
+UTG.US,D,20240418,000000,25.57,25.755,25.5,25.7,253172,0
+UTG.US,D,20240419,000000,25.69,25.94,25.69,25.88,307530,0
+UTG.US,D,20240422,000000,25.94,26.14,25.86,26.04,318167,0
+UTG.US,D,20240423,000000,26.02,26.34,26.02,26.23,225128,0
+UTG.US,D,20240424,000000,26.11,26.3399,26.09,26.32,201550,0
+UTG.US,D,20240425,000000,26.19,26.31,26.04,26.24,180781,0
+UTG.US,D,20240426,000000,26.32,26.3899,26.2,26.21,167802,0
+UTG.US,D,20240429,000000,26.13,26.39,26.13,26.33,199159,0
+UTG.US,D,20240430,000000,26.39,26.3998,26.1001,26.26,261776,0
+UTG.US,D,20240501,000000,26.15,26.4468,26.1101,26.23,274948,0
+UTG.US,D,20240502,000000,26.26,26.59,26.26,26.49,182312,0
+UTG.US,D,20240503,000000,26.65,26.8,26.55,26.66,291724,0
+UTG.US,D,20240506,000000,26.75,26.99,26.75,26.99,301933,0
+UTG.US,D,20240507,000000,27,27.31,27,27.26,299654,0
+UTG.US,D,20240508,000000,27.21,27.41,27.09,27.38,263218,0
+UTG.US,D,20240509,000000,27.46,27.8242,27.42,27.76,337474,0
+UTG.US,D,20240510,000000,27.87,28.075,27.78,28.02,287027,0
+UTG.US,D,20240513,000000,28.02,28.21,28,28.2,331538,0
+UTG.US,D,20240514,000000,28.26,28.28,27.94,28.12,369549,0
+UTG.US,D,20240515,000000,28.25,28.57,28.23,28.34,474203,0
+UTG.US,D,20240516,000000,28.2,28.5,28.2,28.38,265446,0
+UTG.US,D,20240517,000000,28.4,28.41,28.2,28.24,252478,0
+UTG.US,D,20240520,000000,28.24,28.3179,28.18,28.23,233523,0
+UTG.US,D,20240521,000000,28.29,28.425,28.26,28.4,297204,0
+UTG.US,D,20240522,000000,28.4,28.44,28.17,28.24,268747,0
+UTG.US,D,20240523,000000,28.22,28.26,27.47,27.54,381905,0
+UTG.US,D,20240524,000000,27.57,27.85,27.57,27.79,179246,0
+UTG.US,D,20240528,000000,27.85,28.08,27.6401,27.76,335701,0
+UTG.US,D,20240529,000000,27.54,27.62,27.43,27.47,172132,0
+UTG.US,D,20240530,000000,27.6,27.83,27.545,27.81,344053,0
+UTG.US,D,20240531,000000,27.93,28.46,27.874,28.43,365458,0
+UTG.US,D,20240603,000000,28.44,28.4499,28.0501,28.16,258508,0
+UTG.US,D,20240604,000000,28.18,28.3086,28.01,28.25,234035,0
+UTG.US,D,20240605,000000,28.25,28.25,28.0538,28.09,236965,0
+UTG.US,D,20240606,000000,28.13,28.38,28.1,28.16,236425,0
+UTG.US,D,20240607,000000,28.1,28.13,27.83,27.87,274108,0
+UTG.US,D,20240610,000000,27.8,28,27.6,27.71,271619,0
+UTG.US,D,20240611,000000,27.8,27.95,27.6126,27.85,221158,0
+UTG.US,D,20240612,000000,28.05,28.065,27.8,27.87,335881,0
+UTG.US,D,20240613,000000,28,28.03,27.79,27.85,371171,0
+UTG.US,D,20240614,000000,27.99,28.28,27.87,28.2,375379,0
+UTG.US,D,20240617,000000,27.92,27.948,27.58,27.64,382169,0
+UTG.US,D,20240618,000000,27.5,27.505,27.18,27.23,501462,0
+UTG.US,D,20240620,000000,27.26,27.4399,27.25,27.42,390895,0
+UTG.US,D,20240621,000000,27.54,27.5993,27.46,27.51,223069,0
+UTG.US,D,20240624,000000,27.6,27.66,27.455,27.66,286269,0
+UTG.US,D,20240625,000000,27.77,27.775,27.581,27.7,228869,0
+UTG.US,D,20240626,000000,27.57,27.65,27.47,27.53,206394,0
+UTG.US,D,20240627,000000,27.5,27.53,27.27,27.53,344071,0
+UTG.US,D,20240628,000000,27.6,27.6,27.24,27.32,379259,0
+UTG.US,D,20240701,000000,27.38,27.42,27.14,27.23,362165,0
+UTG.US,D,20240702,000000,27.16,27.208,27.13,27.16,374700,0
+UTG.US,D,20240703,000000,27.21,27.3799,27.1501,27.23,271927,0
+UTG.US,D,20240705,000000,27.43,27.47,27.3065,27.43,417128,0
+UTG.US,D,20240708,000000,27.54,27.57,27.42,27.54,444232,0
+UTG.US,D,20240709,000000,27.57,27.63,27.44,27.57,370965,0
+UTG.US,D,20240710,000000,27.61,27.83,27.56,27.83,381236,0
+UTG.US,D,20240711,000000,27.96,28.12,27.935,28.04,731432,0
+UTG.US,D,20240712,000000,28.15,28.54,28.1101,28.4,831623,0
+UTG.US,D,20240715,000000,28.57,28.57,28.1101,28.21,539221,0
+UTG.US,D,20240716,000000,28.33,28.385,28.15,28.34,334704,0
+UTG.US,D,20240717,000000,28.44,28.65,28.39,28.65,478321,0
+UTG.US,D,20240718,000000,28.54,28.75,28.46,28.53,373371,0
+UTG.US,D,20240719,000000,28.39,28.4,28.19,28.3,209341,0
+UTG.US,D,20240722,000000,28.26,28.26,28.06,28.13,477011,0
+UTG.US,D,20240723,000000,28.2,28.37,28.1495,28.3,256609,0
+UTG.US,D,20240724,000000,28.3,28.34,28.13,28.14,283330,0
+UTG.US,D,20240725,000000,28.15,28.2,27.8301,27.92,359164,0
+UTG.US,D,20240726,000000,27.9,27.99,27.84,27.91,400765,0
+UTG.US,D,20240729,000000,28.14,28.19,28.0701,28.16,354987,0
+UTG.US,D,20240730,000000,28.29,28.38,28.15,28.38,374880,0
+UTG.US,D,20240731,000000,28.64,28.65,28.32,28.58,522430,0
+UTG.US,D,20240801,000000,28.74,29,28.63,28.94,728702,0
+UTG.US,D,20240802,000000,29,29.0388,28.6263,28.76,459023,0
+UTG.US,D,20240805,000000,28.52,28.5602,27.95,28.08,680392,0
+UTG.US,D,20240806,000000,28.24,28.65,28.03,28.43,772791,0
+UTG.US,D,20240807,000000,28.03,28.4695,27.95,28.13,875567,0
+UTG.US,D,20240808,000000,28.28,28.42,28.18,28.38,312566,0
+UTG.US,D,20240809,000000,28.48,28.7199,28.21,28.67,333289,0
+UTG.US,D,20240812,000000,28.9,28.9,28.56,28.81,466373,0
+UTG.US,D,20240813,000000,28.8,29.06,28.75,29.03,531181,0
+UTG.US,D,20240814,000000,29.06,29.14,28.96,29.03,364177,0
+UTG.US,D,20240815,000000,29.09,29.5,29.01,29.42,366346,0
+UTG.US,D,20240816,000000,29.16,29.36,29.16,29.25,362013,0
+UTG.US,D,20240819,000000,29.18,29.37,29.14,29.37,494421,0
+UTG.US,D,20240820,000000,29.41,29.4713,29.31,29.37,218001,0
+UTG.US,D,20240821,000000,29.35,29.38,29.3287,29.34,278366,0
+UTG.US,D,20240822,000000,29.41,29.565,29.37,29.49,208378,0
+UTG.US,D,20240823,000000,29.55,29.7,29.52,29.63,326168,0
+UTG.US,D,20240826,000000,29.68,30.06,29.68,29.97,455080,0
+UTG.US,D,20240827,000000,30.03,30.05,29.84,30.02,328072,0
+UTG.US,D,20240828,000000,30.02,30.177,29.95,30.05,286972,0
+UTG.US,D,20240829,000000,30.01,30.0991,29.9,30.04,446932,0
+UTG.US,D,20240830,000000,30.11,30.125,29.95,30.06,399354,0
+UTG.US,D,20240903,000000,29.87,30.2397,29.86,30.08,305259,0
+UTG.US,D,20240904,000000,29.97,30.0999,29.81,29.95,424018,0
+UTG.US,D,20240905,000000,30.07,30.21,30.07,30.16,304101,0
+UTG.US,D,20240906,000000,30.09,30.4,30.0801,30.27,355374,0
+UTG.US,D,20240909,000000,30.27,30.565,30.25,30.48,304788,0
+UTG.US,D,20240910,000000,30.55,30.95,30.48,30.92,330598,0
+UTG.US,D,20240911,000000,30.88,30.88,30.29,30.58,575665,0
+UTG.US,D,20240912,000000,30.53,30.73,30.45,30.69,333370,0
+UTG.US,D,20240913,000000,30.8,31.15,30.41,31.09,391560,0
+UTG.US,D,20240916,000000,31.36,31.785,31.36,31.72,515250,0
+UTG.US,D,20240917,000000,31.59,31.69,31.48,31.52,394448,0
+UTG.US,D,20240918,000000,31.45,31.49,31.1,31.19,407696,0
+UTG.US,D,20240919,000000,31.32,31.35,31.06,31.1,339350,0
+UTG.US,D,20240920,000000,31.2,31.61,31.2,31.53,487782,0
+UTG.US,D,20240923,000000,31.76,32.2,31.56,32.17,512847,0
+UTG.US,D,20240924,000000,32.26,32.4,32.16,32.33,289073,0
+UTG.US,D,20240925,000000,32.36,32.4699,32.12,32.34,232603,0
+UTG.US,D,20240926,000000,32.46,32.6099,32.2692,32.4,262577,0
+UTG.US,D,20240927,000000,32.64,32.64,32.36,32.46,265477,0
+UTG.US,D,20240930,000000,32.5896,32.8292,32.5,32.81,488099,0
+UTG.US,D,20241001,000000,32.87,32.905,32.63,32.83,330627,0
+UTG.US,D,20241002,000000,32.93,33.08,32.7601,32.93,225881,0
+UTG.US,D,20241003,000000,32.95,33.08,32.91,33.03,235114,0
+UTG.US,D,20241004,000000,32.99,33.17,32.8725,33.02,344870,0
+UTG.US,D,20241007,000000,33.1,33.1,32.28,32.35,517593,0
+UTG.US,D,20241008,000000,32.33,32.437053,32.1,32.12,410284,0
+UTG.US,D,20241009,000000,32.1,32.12,31.31,31.41,591599,0
+UTG.US,D,20241010,000000,31.45,31.7999,31.45,31.55,234068,0
+UTG.US,D,20241011,000000,31.55,31.68,31.37,31.57,202033,0
+UTG.US,D,20241014,000000,31.76,32.12,31.76,32.1,222994,0
+UTG.US,D,20241015,000000,32.12,32.66,32.1,32.45,265703,0
+UTG.US,D,20241016,000000,32.6,33,32.52,32.87,276196,0
+UTG.US,D,20241017,000000,32.9,33.16,32.896,32.96,298190,0
+UTG.US,D,20241018,000000,32.8,32.95,32.5525,32.85,196806,0
+UTG.US,D,20241021,000000,32.92,32.92,32.6,32.73,221967,0
+UTG.US,D,20241022,000000,32.75,32.7974,32.5112,32.67,201842,0
+UTG.US,D,20241023,000000,32.63,33.07,32.61,33.02,260101,0
+UTG.US,D,20241024,000000,33.05,33.05,32.815,32.86,159681,0
+UTG.US,D,20241025,000000,33.1,33.1,32.62,32.66,143445,0
+UTG.US,D,20241028,000000,32.85,32.985,32.76,32.95,175498,0
+UTG.US,D,20241029,000000,32.92,32.92,32.34,32.35,336296,0
+UTG.US,D,20241030,000000,32.44,32.57,32.3001,32.49,196915,0
+UTG.US,D,20241031,000000,32.54,32.6889,32.4,32.52,265207,0
+UTG.US,D,20241101,000000,32.61,32.9,32.06,32.1,257213,0
+UTG.US,D,20241104,000000,32.16,32.16,31.3985,31.61,413893,0
+UTG.US,D,20241105,000000,31.75,32.02,31.62,32,278285,0
+UTG.US,D,20241106,000000,32.04,32.45,32,32.41,249387,0
+UTG.US,D,20241107,000000,32.5,33.03,32.4501,32.7,264275,0
+UTG.US,D,20241108,000000,32.9,33.21,32.7601,33.16,240398,0
+UTG.US,D,20241111,000000,33.1909,33.49,33.17,33.45,222731,0
+UTG.US,D,20241112,000000,33.451,33.5737,33.19,33.5,222003,0
+UTG.US,D,20241113,000000,33.61,33.79,33.5001,33.66,221503,0
+UTG.US,D,20241114,000000,33.6,33.73,33.36,33.42,257375,0
+UTG.US,D,20241115,000000,33.22,33.4799,33.07,33.4,238581,0
+UTG.US,D,20241118,000000,33.33,33.7261,33.26,33.39,310121,0
+UTG.US,D,20241119,000000,33.3896,33.77,33.32,33.77,193090,0
+UTG.US,D,20241120,000000,33.795,33.89,33.7201,33.89,174246,0
+UTG.US,D,20241121,000000,33.85,34.39,33.8,34.39,261000,0
+UTG.US,D,20241122,000000,34.45,34.67,34.38,34.58,282138,0
+UTG.US,D,20241125,000000,34.72,34.8,34.3019,34.44,231066,0
+UTG.US,D,20241126,000000,34.4268,34.74,34.36,34.74,166558,0
+UTG.US,D,20241127,000000,34.64,35.0682,34.64,34.99,285362,0
+UTG.US,D,20241129,000000,35.16,35.2899,34.87,34.87,187966,0
+UTG.US,D,20241202,000000,35,35.09,34.46,34.6,309700,0
+UTG.US,D,20241203,000000,34.7,34.8055,34.46,34.51,165149,0
+UTG.US,D,20241204,000000,34.71,34.7745,34.51,34.69,197616,0
+UTG.US,D,20241205,000000,34.74,34.9928,34.58,34.97,174889,0
+UTG.US,D,20241206,000000,35,35.07,34.63,34.75,151353,0
+UTG.US,D,20241209,000000,34.95,34.98,33.54,33.62,395329,0
+UTG.US,D,20241210,000000,33.5184,33.6,32.51,32.67,642565,0
+UTG.US,D,20241211,000000,32.7935,32.96,32.59,32.78,325647,0
+UTG.US,D,20241212,000000,32.87,33.15,32.78,32.94,208766,0
+UTG.US,D,20241213,000000,33.06,33.25,32.9782,33.03,212187,0
+UTG.US,D,20241216,000000,32.85,32.9989,32.41,32.43,267541,0
+UTG.US,D,20241217,000000,32.3,32.4022,31.65,31.82,485188,0
+UTG.US,D,20241218,000000,31.82,31.9336,30.76,30.81,408088,0
+UTG.US,D,20241219,000000,31.05,31.09,30.78,30.81,336685,0
+UTG.US,D,20241220,000000,30.81,31.435,30.75,31.25,235007,0
+UTG.US,D,20241223,000000,31.21,31.4385,30.92,31.31,214474,0
+UTG.US,D,20241224,000000,31.3738,31.69,31.35,31.62,107775,0
+UTG.US,D,20241226,000000,32.079,32.08,31.65,31.76,276192,0
+UTG.US,D,20241227,000000,31.77,31.89,31.5522,31.84,229149,0
+UTG.US,D,20241230,000000,31.76,31.865,31.41,31.81,452519,0
+UTG.US,D,20241231,000000,31.7,31.8814,31.6,31.69,255679,0
+UTG.US,D,20250102,000000,31.8601,32.05,31.74,31.92,251894,0
+UTG.US,D,20250103,000000,31.9368,32.63,31.87,32.62,270139,0
+UTG.US,D,20250106,000000,32.65,32.7999,32.34,32.7,293447,0
+UTG.US,D,20250107,000000,32.67,32.77,32.321909,32.55,325953,0
+UTG.US,D,20250108,000000,32.3,32.4999,31.81,32.35,292384,0
+UTG.US,D,20250110,000000,32.2,32.352,31.75,32.16,311742,0
+UTG.US,D,20250113,000000,32.05,32.15,31.3501,31.72,339637,0
+UTG.US,D,20250114,000000,31.9,32.14,31.75,32.11,248639,0
+UTG.US,D,20250115,000000,32.5,32.9496,32.45,32.73,292206,0
+UTG.US,D,20250116,000000,32.9199,33.37,32.7601,33.36,351379,0
+UTG.US,D,20250117,000000,33.6,33.7499,33.4501,33.59,272060,0
+UTG.US,D,20250121,000000,33.6,34.19,33.5786,34.02,439056,0
+UTG.US,D,20250122,000000,34.245,34.4099,33.72,33.72,280019,0
+UTG.US,D,20250123,000000,33.81,34.21,33.78,34.02,288972,0
+UTG.US,D,20250124,000000,34.22,34.43,34.09,34.42,282652,0
+UTG.US,D,20250127,000000,34,34.04,32.91,33.46,565148,0
+UTG.US,D,20250128,000000,33,33.34,31.75,32.28,663243,0
+UTG.US,D,20250129,000000,32.53,32.7302,32.33,32.4,278035,0
+UTG.US,D,20250130,000000,32.75,33.07,32.75,33.07,299775,0
+UTG.US,D,20250131,000000,33.04,33.3999,32.93,32.93,248859,0
+UTG.US,D,20250203,000000,32.42,33.12,32.31,33.01,252654,0
+UTG.US,D,20250204,000000,33.01,33.385,32.7184,33.08,177783,0
+UTG.US,D,20250205,000000,33.3,33.48,33.15,33.44,222008,0
+UTG.US,D,20250206,000000,33.6,33.79,33.37,33.46,206885,0
+UTG.US,D,20250207,000000,33.615,33.92,33.54,33.7,326453,0
+UTG.US,D,20250210,000000,33.7,33.96,33.7,33.83,229795,0
+UTG.US,D,20250211,000000,33.85,34.08,33.73,34.08,236348,0
+UTG.US,D,20250212,000000,33.61,34.2,33.561,34.09,281295,0
+UTG.US,D,20250213,000000,34.05,34.23,33.9611,34.2,223137,0
+UTG.US,D,20250214,000000,34.25,34.4,34.1509,34.24,181554,0
+UTG.US,D,20250218,000000,33.99,34.29,33.95,34.28,225718,0
+UTG.US,D,20250219,000000,34.3,34.3891,34.16,34.35,561538,0
+UTG.US,D,20250220,000000,34.355,34.4,33.95,34.12,181358,0
+UTG.US,D,20250221,000000,34.155,34.2,33.6325,33.77,252774,0
+UTG.US,D,20250224,000000,33.77,33.951,33.2404,33.4,276229,0
+UTG.US,D,20250225,000000,33.41,33.42,32.6,33.12,261934,0
+UTG.US,D,20250226,000000,33.12,33.4709,32.8301,33.02,190668,0
+UTG.US,D,20250227,000000,33.2,33.38,32.411,32.5,292789,0
+UTG.US,D,20250228,000000,32.5,32.87,32.37,32.86,384943,0
+UTG.US,D,20250303,000000,32.8,33.109,32.39,32.6,468113,0
+UTG.US,D,20250304,000000,32.3,32.45,31.76,31.78,546118,0
+UTG.US,D,20250305,000000,31.8,31.91,31.51,31.81,406925,0
+UTG.US,D,20250306,000000,31.7,31.7627,30.9201,31.08,539290,0
+UTG.US,D,20250307,000000,31.08,31.65,31.08,31.53,415428,0
+UTG.US,D,20250310,000000,31.435,31.5986,31.03,31.42,323611,0
+UTG.US,D,20250311,000000,31.5,31.59,31.1012,31.22,346736,0
+UTG.US,D,20250312,000000,31.56,31.89,31.45,31.72,350093,0
+UTG.US,D,20250313,000000,31.83,31.9711,31.6,31.87,281110,0
+UTG.US,D,20250314,000000,31.905,32.28,31.6884,32.28,325942,0
+UTG.US,D,20250317,000000,32.5,33.24,32.5,33.01,491563,0
+UTG.US,D,20250318,000000,32.71,32.87,32.3517,32.5,211568,0
+UTG.US,D,20250319,000000,32.5327,32.7713,32.3103,32.71,301723,0
+UTG.US,D,20250320,000000,32.6,32.87,32.32,32.84,164211,0
+UTG.US,D,20250321,000000,32.84,32.85,32.51,32.69,144089,0
+UTG.US,D,20250324,000000,32.8456,33.01,32.64,32.82,185458,0
+UTG.US,D,20250325,000000,32.945,33.02,32.35,32.55,251882,0
+UTG.US,D,20250326,000000,32.6,32.7499,32.4,32.48,123882,0
+UTG.US,D,20250327,000000,32.48,32.5999,32.37,32.39,137218,0
+UTG.US,D,20250328,000000,32.42,32.57,32.3101,32.47,251183,0
+UTG.US,D,20250331,000000,32.49,32.65,32.32,32.54,439171,0
+UTG.US,D,20250401,000000,32.65,32.8,32.4131,32.78,249844,0
+UTG.US,D,20250402,000000,32.76,33.14,32.68,33.05,317499,0
+UTG.US,D,20250403,000000,32.875,33.1192,32.34,32.42,308284,0
+UTG.US,D,20250404,000000,32.17,32.175,29,29.31,1306889,0
+UTG.US,D,20250407,000000,28.22,29.99,27.55,29.08,886915,0
+UTG.US,D,20250408,000000,30.32,30.4,28.68,29.08,627038,0
+UTG.US,D,20250409,000000,28.5,30.35,28.4,29.81,966251,0
+UTG.US,D,20250410,000000,29.85,30.4172,29.33,29.98,418472,0
+UTG.US,D,20250411,000000,29.97,30.68,29.6511,30.63,299035,0
+UTG.US,D,20250414,000000,30.95,31.2999,30.8,31.09,250811,0
+UTG.US,D,20250415,000000,31.54,31.79,31.25,31.57,265133,0
+UTG.US,D,20250416,000000,31.425,31.8399,31.2,31.28,262424,0
+UTG.US,D,20250417,000000,31.2,31.8,31.2,31.57,201334,0
+UTG.US,D,20250421,000000,31.75,31.75,30.57,30.94,335548,0
+UTG.US,D,20250422,000000,30.94,31.2,30.82,31.16,545236,0
+UTG.US,D,20250423,000000,31.35,31.88,31.2785,31.51,238474,0
+UTG.US,D,20250424,000000,31.7,32.18,31.51,32.02,250506,0
+UTG.US,D,20250425,000000,32.05,32.24,31.92,32.23,218854,0
+UTG.US,D,20250428,000000,32.24,32.49,32.15,32.43,187393,0
+UTG.US,D,20250429,000000,32.45,32.84,32.394,32.77,222326,0
+UTG.US,D,20250430,000000,32.71,32.87,32.1103,32.78,272129,0
+UTG.US,D,20250501,000000,32.855,33.15,32.7801,32.85,339357,0
+UTG.US,D,20250502,000000,33.04,33.24,32.96,33.24,159544,0
+UTG.US,D,20250505,000000,33.25,33.49,32.86,33.4,259824,0
+UTG.US,D,20250506,000000,33.35,33.75,33.25,33.75,235878,0
+UTG.US,D,20250507,000000,33.75,34.05,33.5629,33.77,215370,0
+UTG.US,D,20250508,000000,33.8,34,33.51,33.51,216897,0
+UTG.US,D,20250509,000000,33.61,33.73,33.39,33.66,165503,0
+UTG.US,D,20250512,000000,33.82,33.89,33.4,33.49,258335,0
+UTG.US,D,20250513,000000,33.75,33.949,33.5,33.82,239021,0
+UTG.US,D,20250514,000000,33.9,33.9984,33.6064,33.86,138637,0
+UTG.US,D,20250515,000000,33.945,34.18,33.8903,34.15,286082,0
+UTG.US,D,20250516,000000,34.19,34.68,34.157,34.6,237902,0
+UTG.US,D,20250519,000000,34.275,34.5,34.17,34.38,246072,0
+UTG.US,D,20250520,000000,34.2961,34.6,34.2961,34.54,256341,0
+UTG.US,D,20250521,000000,34.18,34.5,33.81,33.93,230842,0
+UTG.US,D,20250522,000000,33.85,33.93,33.5,33.63,189655,0
+UTG.US,D,20250523,000000,33.725,34,33.51,33.98,192728,0
+UTG.US,D,20250527,000000,34.1646,34.45,34.0202,34.42,238892,0
+UTG.US,D,20250528,000000,34.36,34.42,34.05,34.05,182784,0
+UTG.US,D,20250529,000000,34.28,34.54,34.13,34.49,256169,0
+UTG.US,D,20250530,000000,34.52,34.66,34.33,34.6,224864,0
+UTG.US,D,20250602,000000,34.475,34.86,34.34,34.76,242947,0
+UTG.US,D,20250603,000000,34.85,35.04,34.78,34.91,263236,0
+UTG.US,D,20250604,000000,34.9201,35.05,34.75,34.75,228525,0
+UTG.US,D,20250605,000000,34.75,34.86,34.4301,34.55,180776,0
+UTG.US,D,20250606,000000,34.7835,34.95,34.5501,34.88,187495,0
+UTG.US,D,20250609,000000,34.02,34.95,34.02,34.71,277624,0
+UTG.US,D,20250610,000000,34.86,34.95,34.556,34.76,198412,0
+UTG.US,D,20250611,000000,34.825,34.87,34.6101,34.68,187152,0
+UTG.US,D,20250612,000000,34.74,35.14,34.74,35.1,173828,0
+UTG.US,D,20250613,000000,35.06,35.13,34.8501,35.01,168054,0
+UTG.US,D,20250616,000000,35.12,35.32,34.76,34.92,226802,0
+UTG.US,D,20250617,000000,34.8295,34.9,34.56,34.83,170667,0
+UTG.US,D,20250618,000000,34.82,34.8901,34.61,34.66,217940,0
+UTG.US,D,20250620,000000,34.8,34.95,34.78,34.78,159841,0
+UTG.US,D,20250623,000000,34.96,35.44,34.94,35.4,350397,0
+UTG.US,D,20250624,000000,35.48,35.88,35.45,35.85,265436,0
+UTG.US,D,20250625,000000,35.7,35.7791,35.46,35.46,184344,0
+UTG.US,D,20250626,000000,35.55,35.6299,35.28,35.53,172227,0
+UTG.US,D,20250627,000000,35.69,35.99,35.6218,35.79,204988,0
+UTG.US,D,20250630,000000,35.9,36.19,35.79,36.18,322502,0
+UTG.US,D,20250701,000000,36.182,36.25,36,36.22,185429,0
+UTG.US,D,20250702,000000,36.1456,36.19,35.67,35.82,231642,0
+UTG.US,D,20250703,000000,35.785,36,35.7102,35.96,145234,0
+UTG.US,D,20250707,000000,35.92,36.05,35.86,35.94,288194,0
+UTG.US,D,20250708,000000,36,36.05,35.61,35.98,244551,0
+UTG.US,D,20250709,000000,35.97,36.05,35.76,35.81,203875,0
+UTG.US,D,20250710,000000,35.8,36.15,35.8,36.04,171037,0
+UTG.US,D,20250711,000000,36,36.24,35.91,36.18,192095,0
+UTG.US,D,20250714,000000,36.24,36.48,36.235,36.48,258611,0
+UTG.US,D,20250715,000000,36.5,36.5,36.11,36.26,199288,0
+UTG.US,D,20250716,000000,36.33,36.3999,36.05,36.36,156963,0
+UTG.US,D,20250717,000000,36.4,36.57,36.3001,36.45,163003,0
+UTG.US,D,20250718,000000,36.5,36.98,36.38,36.9,569396,0
+UTG.US,D,20250721,000000,36.99,37.4747,36.9601,37.27,395228,0
+UTG.US,D,20250722,000000,37.33,37.405,37,37.08,234150,0
+UTG.US,D,20250723,000000,37.35,37.7581,37.1,37.26,274249,0
+UTG.US,D,20250724,000000,37.32,37.7399,37.31,37.6,259519,0
+UTG.US,D,20250725,000000,37.71,37.9,37.66,37.9,209285,0
+UTG.US,D,20250728,000000,37.84,37.9,37.48,37.5,198970,0
+UTG.US,D,20250729,000000,37.73,37.89,37.6065,37.83,170741,0
+UTG.US,D,20250730,000000,37.9,38.34,37.9,38.16,290923,0
+UTG.US,D,20250731,000000,38.3,38.5371,38.13,38.28,349555,0
+UTG.US,D,20250801,000000,38.24,38.31,37.9,38.19,226172,0
+UTG.US,D,20250804,000000,38.3501,38.75,38.35,38.72,260065,0
+UTG.US,D,20250805,000000,38.855,38.975,38.41,38.64,333917,0
+UTG.US,D,20250806,000000,38.73,38.88,38.56,38.71,227875,0
+UTG.US,D,20250807,000000,38.56,38.8861,38.51,38.72,232447,0
+UTG.US,D,20250808,000000,38.8606,38.8606,38.4001,38.52,200102,0
+UTG.US,D,20250811,000000,38.5,38.7499,38.4,38.54,169363,0
+UTG.US,D,20250812,000000,38.61,38.76,38.4,38.7,309563,0
+UTG.US,D,20250813,000000,38.76,39.065,38.6001,39.06,219620,0
+UTG.US,D,20250814,000000,38.945,39.059,38.7301,38.82,205967,0
+UTG.US,D,20250815,000000,38.9457,38.96,38.64,38.74,207400,0
+UTG.US,D,20250818,000000,38.54,38.6,38.01,38.15,253175,0
+UTG.US,D,20250819,000000,38.1,38.21,38.01,38.12,200285,0
+UTG.US,D,20250820,000000,38.03,38.1087,37.5,37.87,243576,0
+UTG.US,D,20250821,000000,37.8701,37.935,37.5301,37.71,210362,0
+UTG.US,D,20250822,000000,37.7,38,37.6893,37.78,208003,0
+UTG.US,D,20250825,000000,37.888,37.9842,37.6005,37.73,151188,0
+UTG.US,D,20250826,000000,37.68,38,37.68,37.92,229995,0
+UTG.US,D,20250827,000000,37.951,38.14,37.93,38.03,156573,0
+UTG.US,D,20250828,000000,38.15,38.29,38.05,38.29,206381,0
+UTG.US,D,20250829,000000,38.36,38.4899,37.8,37.94,346431,0
+UTG.US,D,20250902,000000,37.8,37.82,37.05,37.52,305672,0
+UTG.US,D,20250903,000000,37.57,37.79,37.11,37.33,215595,0
+UTG.US,D,20250904,000000,37.32,37.68,37.2,37.27,179752,0
+UTG.US,D,20250905,000000,37.5,37.65,36.85,37.39,208577,0
+UTG.US,D,20250908,000000,37.3195,37.32,36.85,36.9,282347,0
+UTG.US,D,20250909,000000,37.02,37.255,36.97,37.2,263859,0
+UTG.US,D,20250910,000000,37.57,37.748,37.43,37.53,353127,0
+UTG.US,D,20250911,000000,37.73,38.05,37.645,37.9,223507,0
+UTG.US,D,20250912,000000,37.95,38.25,37.8159,38.19,168624,0
+UTG.US,D,20250915,000000,38.1216,38.52,38.05,38.44,238731,0
+UTG.US,D,20250916,000000,38.48,38.5,38.05,38.08,241892,0
+UTG.US,D,20250917,000000,38,38.26,37.7042,37.97,182648,0
+UTG.US,D,20250918,000000,37.825,38.1,37.76,38.07,196817,0
+UTG.US,D,20250919,000000,38.2,38.5,38.07,38.31,173048,0
+UTG.US,D,20250922,000000,38.11,38.62,38,38.54,256607,0
+UTG.US,D,20250923,000000,38.5093,38.79,38.4001,38.79,193543,0
+UTG.US,D,20250924,000000,38.8073,38.905,38.61,38.84,165167,0
+UTG.US,D,20250925,000000,38.16,38.8399,38.16,38.47,213897,0
+UTG.US,D,20250926,000000,38.53,39,38.52,38.85,144627,0
+UTG.US,D,20250929,000000,38.99,39.4,38.8614,39.4,392618,0
+UTG.US,D,20250930,000000,39.52,39.6499,39.31,39.62,338320,0
+UTG.US,D,20251001,000000,39.63,39.89,39.5468,39.75,237071,0
+UTG.US,D,20251002,000000,39.88,39.96,39.7301,39.96,215356,0
+UTG.US,D,20251003,000000,39.96,40.59,39.91,40.24,375761,0
+UTG.US,D,20251006,000000,40.48,40.6971,40.3,40.56,240612,0
+UTG.US,D,20251007,000000,40.71,40.7839,40.2701,40.57,193338,0
+UTG.US,D,20251008,000000,40.7,40.76,40.6,40.72,157342,0
+UTG.US,D,20251009,000000,41.1,41.3,40.75,40.93,349137,0
+UTG.US,D,20251010,000000,41.02,41.15,40.1,40.31,380365,0
+UTG.US,D,20251013,000000,40.51,41.1,40.51,40.9,473525,0
+UTG.US,D,20251014,000000,40.5901,41.5999,40.59,41.38,250598,0
+UTG.US,D,20251015,000000,41.75,41.939,41.1,41.42,262159,0
+UTG.US,D,20251016,000000,41.48,41.7055,40.8001,41.06,246886,0
+UTG.US,D,20251017,000000,40.4059,40.74,39.891,40.14,304929,0
+UTG.US,D,20251020,000000,40.012,40.33,38.95,39.05,700243,0
+UTG.US,D,20251021,000000,39.17,39.17,37.9,37.9,632724,0
+UTG.US,D,20251022,000000,37.92,38.2476,37.055,37.31,560372,0
+UTG.US,D,20251023,000000,37.67,38.06307,37.38,37.8,238347,0
+UTG.US,D,20251024,000000,38.25,38.68,38.14,38.51,360417,0
+UTG.US,D,20251027,000000,38.62,38.9999,38.37,38.91,320457,0
+UTG.US,D,20251028,000000,38.9,38.9,38,38,299513,0
+UTG.US,D,20251029,000000,38.03,38.54,38.03,38.24,268267,0
+UTG.US,D,20251030,000000,38.1,38.62,38.1,38.35,216855,0
+UTG.US,D,20251031,000000,38.37,38.5,38.05,38.22,381538,0
+UTG.US,D,20251103,000000,38.12,38.35,37.87,38.16,259876,0
+UTG.US,D,20251104,000000,37.75,38.15,37.51,37.96,233895,0
+UTG.US,D,20251105,000000,37.9255,37.98,37.6501,37.84,227532,0
+UTG.US,D,20251106,000000,37.77,37.87,37.01,37.17,250928,0
+UTG.US,D,20251107,000000,37,37.3768,36.5,37.3,369225,0
+UTG.US,D,20251110,000000,37.64,37.97,37.38,37.94,234037,0
+UTG.US,D,20251111,000000,37.9,38,37.52,37.8,288992,0
+UTG.US,D,20251112,000000,37.98,38,37.59,37.83,234855,0
+UTG.US,D,20251113,000000,37.88,37.96,37,37.05,284863,0
+UTG.US,D,20251114,000000,36.78,37.31,36.64,36.92,266415,0
+UTG.US,D,20251117,000000,36.7,37.3,36.55,36.69,261742,0
+UTG.US,D,20251118,000000,36.7,37.0533,36.5375,36.75,211410,0
+UTG.US,D,20251119,000000,37.2599,37.39,36.9,37.07,233475,0
+UTG.US,D,20251120,000000,37.55,37.8773,36.33,36.41,372409,0
+UTG.US,D,20251121,000000,36.54,36.6799,35.8105,36.3,354938,0
+UTG.US,D,20251124,000000,36.5,37.04,36.21,37.03,216976,0
+UTG.US,D,20251125,000000,37.2,37.37,36.5289,37.06,181465,0
+UTG.US,D,20251126,000000,37.28,37.95,37.0784,37.95,216636,0
+UTG.US,D,20251128,000000,38.08,38.53,37.9744,38.53,193763,0
+UTG.US,D,20251201,000000,38.46,38.59,37.7,37.81,296464,0
+UTG.US,D,20251202,000000,38.05,38.05,37.4101,37.5,202242,0
+UTG.US,D,20251203,000000,37.6,37.78,37.25,37.62,254778,0
+UTG.US,D,20251204,000000,37.61,37.97,37.59,37.67,192490,0
+UTG.US,D,20251205,000000,38,38,37.5,37.6,198304,0
+UTG.US,D,20251208,000000,37.61,37.61,37.0401,37.15,259952,0
+UTG.US,D,20251209,000000,37.275,37.559,37.07,37.08,209717,0
+UTG.US,D,20251210,000000,37.1,37.24,36.69,37.17,268314,0
+UTG.US,D,20251211,000000,37.08,37.4183,36.975,37.35,376056,0
+UTG.US,D,20251212,000000,37.53,37.67,36.65,37.03,302950,0
+UTG.US,D,20251215,000000,37.265,37.32,36.85,36.99,347475,0
+UTG.US,D,20251216,000000,36.9601,37.279,36.8,37.21,271096,0
+UTG.US,D,20251217,000000,37.01,37.0498,36.13,36.13,358944,0
+UTG.US,D,20251218,000000,36.31,36.62,36,36.05,505846,0
+UTG.US,D,20251219,000000,36.2,36.42,36.1,36.13,263725,0
+UTG.US,D,20251222,000000,36.3248,36.3799,35.87,36.06,341256,0
+UTG.US,D,20251223,000000,36.17,36.55,36.0301,36.47,208565,0
+UTG.US,D,20251224,000000,36.55,36.8,36.3,36.77,132223,0
+UTG.US,D,20251226,000000,36.8,36.865,36.5001,36.85,238414,0
+UTG.US,D,20251229,000000,36.8,37.1299,36.76,37.03,275838,0
+UTG.US,D,20251230,000000,37.13,37.28,36.9459,37.17,321497,0
+UTG.US,D,20251231,000000,37.1,37.19,36.56,36.58,191335,0
+UTG.US,D,20260102,000000,36.65,37.18,36.6,37.09,662798,0
+UTG.US,D,20260105,000000,37.2,37.48,36.4,37.07,587373,0
+UTG.US,D,20260106,000000,37.2499,37.3,36.93,37.28,248080,0
+UTG.US,D,20260107,000000,37.35,37.39,36.5,36.65,373018,0
+UTG.US,D,20260108,000000,36.63,36.6864,36.27,36.37,300602,0
+UTG.US,D,20260109,000000,36.715,37.1497,36.58,36.58,389884,0
+UTG.US,D,20260112,000000,36.51,36.9983,36.46,36.7,241312,0
+UTG.US,D,20260113,000000,36.875,37.2,36.75,37.08,172531,0
+UTG.US,D,20260114,000000,37.11,37.52,37.0701,37.44,205348,0
+UTG.US,D,20260115,000000,37.7,38.2,37.5566,38.2,381359,0
+UTG.US,D,20260116,000000,37.7503,38.09,37.53,37.89,405633,0
+UTG.US,D,20260120,000000,37.5998,37.8,37.1,37.17,344524,0
+UTG.US,D,20260121,000000,37.385,37.76,37.25,37.76,329038,0
+UTG.US,D,20260122,000000,37.88,38.2,37.61,37.88,311509,0
+UTG.US,D,20260123,000000,37.8,37.88,37.57,37.78,258081,0
+UTG.US,D,20260126,000000,37.78,38.0647,37.61,37.64,228432,0
+UTG.US,D,20260127,000000,37.65,37.8,37.51,37.8,261977,0
+UTG.US,D,20260128,000000,37.89,38.2,37.7801,38.15,212706,0
+UTG.US,D,20260129,000000,38.21,38.38,37.78,38.11,232744,0
+UTG.US,D,20260130,000000,37.92,38,37.39,37.77,235086,0
+UTG.US,D,20260202,000000,37.75,37.7999,37.3201,37.33,338267,0
+UTG.US,D,20260203,000000,37.6411,37.8799,37.32,37.73,329590,0
+UTG.US,D,20260204,000000,37.95,38.14,37.4,37.6,320900,0
+UTG.US,D,20260205,000000,37.38,37.6,37.12,37.41,231774,0
+UTG.US,D,20260206,000000,37.6,38.08,37.5501,37.73,401660,0
+UTG.US,D,20260209,000000,37.75,38.63,37.61,38.59,235225,0
+UTG.US,D,20260210,000000,38.8,39.45,38.7501,39.43,350677,0
+UTG.US,D,20260211,000000,39.5,39.65,39.01,39.59,225537,0
+UTG.US,D,20260212,000000,39.66,40.18,39.66,39.88,351552,0
+UTG.US,D,20260213,000000,39.69,40.5,39.59,40.43,305628,0
+UTG.US,D,20260217,000000,40.48,40.8999,40.3855,40.71,368247,0
+UTG.US,D,20260218,000000,40.51,40.6,39.8,39.97,282388,0
diff --git a/daily/us/nysemkt stocks/uuuu.us.txt b/daily/us/nysemkt stocks/uuuu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cfeab21dbf5d5c2c3a91501549ce65f18be971b
--- /dev/null
+++ b/daily/us/nysemkt stocks/uuuu.us.txt	
@@ -0,0 +1,3070 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UUUU.US,D,20131204,000000,5.75,6.16,5.57,5.65,35831,0
+UUUU.US,D,20131205,000000,5.58,5.66,5.42,5.52,28661,0
+UUUU.US,D,20131206,000000,5.48,5.64,5.48,5.61,16632,0
+UUUU.US,D,20131209,000000,5.59,5.59,5.51,5.53,17800,0
+UUUU.US,D,20131210,000000,5.52,5.6,5.5,5.51,60164,0
+UUUU.US,D,20131211,000000,5.44,5.58,5.44,5.51,56406,0
+UUUU.US,D,20131212,000000,5.55,5.55,5.46,5.5,35562,0
+UUUU.US,D,20131213,000000,5.54,5.62,5.5,5.61,30799,0
+UUUU.US,D,20131216,000000,5.61,5.68,5.59,5.65,33630,0
+UUUU.US,D,20131217,000000,5.65,5.65,5.5,5.51,33758,0
+UUUU.US,D,20131218,000000,5.55,5.55,5.39,5.46,85501,0
+UUUU.US,D,20131219,000000,5.5,5.54,5.36,5.45,84349,0
+UUUU.US,D,20131220,000000,5.41,5.52,5.41,5.48,59749,0
+UUUU.US,D,20131223,000000,5.57,5.66,5.48,5.66,41769,0
+UUUU.US,D,20131224,000000,5.66,5.66,5.6,5.64,17904,0
+UUUU.US,D,20131226,000000,5.65,6,5.65,5.87,23795,0
+UUUU.US,D,20131227,000000,5.64,5.85,5.6,5.61,95260,0
+UUUU.US,D,20131230,000000,5.64,5.77,5.64,5.77,54580,0
+UUUU.US,D,20131231,000000,5.81,5.86,5.7,5.7,72821,0
+UUUU.US,D,20140102,000000,5.77,5.84,5.75,5.81,20854,0
+UUUU.US,D,20140103,000000,5.77,6.31,5.77,6.15,103496,0
+UUUU.US,D,20140106,000000,6.25,7.15,6.2,6.83,125200,0
+UUUU.US,D,20140107,000000,6.82,6.9,6.54,6.62,73348,0
+UUUU.US,D,20140108,000000,6.58,6.75,6.58,6.72,28529,0
+UUUU.US,D,20140109,000000,6.72,6.8,6.45,6.45,39684,0
+UUUU.US,D,20140110,000000,6.42,6.49,6.2,6.35,43128,0
+UUUU.US,D,20140113,000000,6.42,6.48,6.24,6.33,36620,0
+UUUU.US,D,20140114,000000,6.33,6.41,6.23,6.25,64757,0
+UUUU.US,D,20140115,000000,6.31,6.32,6.08,6.31,72791,0
+UUUU.US,D,20140116,000000,6.38,6.76,6.31,6.75,89889,0
+UUUU.US,D,20140117,000000,6.76,6.81,6.73,6.77,86310,0
+UUUU.US,D,20140121,000000,7.02,8,6.95,7.93,177437,0
+UUUU.US,D,20140122,000000,8.12,8.36,8.05,8.16,183699,0
+UUUU.US,D,20140123,000000,8.24,8.28,7.41,7.79,253530,0
+UUUU.US,D,20140124,000000,7.85,7.85,7.4,7.57,95893,0
+UUUU.US,D,20140127,000000,7.61,7.64,7.32,7.6,49176,0
+UUUU.US,D,20140128,000000,7.57,8.01,7.57,7.96,38433,0
+UUUU.US,D,20140129,000000,8.06,8.23,7.76,7.88,52870,0
+UUUU.US,D,20140130,000000,7.84,7.96,7.78,7.91,21744,0
+UUUU.US,D,20140131,000000,7.9,8,7.82,7.89,22308,0
+UUUU.US,D,20140203,000000,7.82,7.98,7.47,7.53,36892,0
+UUUU.US,D,20140204,000000,7.55,7.55,7.11,7.38,31825,0
+UUUU.US,D,20140205,000000,7.31,7.44,7.06,7.44,21627,0
+UUUU.US,D,20140206,000000,7.4,7.68,7.37,7.64,38643,0
+UUUU.US,D,20140207,000000,7.69,7.92,7.58,7.9,33454,0
+UUUU.US,D,20140210,000000,8.1,8.2,8.05,8.08,59731,0
+UUUU.US,D,20140211,000000,8.1,8.21,8.08,8.14,54353,0
+UUUU.US,D,20140212,000000,8.24,8.63,8.17,8.59,52985,0
+UUUU.US,D,20140213,000000,8.59,8.7,8.48,8.68,27885,0
+UUUU.US,D,20140214,000000,8.75,9.1,8.75,8.97,93713,0
+UUUU.US,D,20140218,000000,9.4,9.69,9.12,9.27,117537,0
+UUUU.US,D,20140219,000000,9.35,9.53,9.01,9.01,122603,0
+UUUU.US,D,20140220,000000,9.1,9.16,8.73,9.13,49945,0
+UUUU.US,D,20140221,000000,9.2,9.28,9.05,9.28,19496,0
+UUUU.US,D,20140224,000000,9.42,9.42,9.18,9.22,32498,0
+UUUU.US,D,20140225,000000,9.2,9.85,9.2,9.85,125671,0
+UUUU.US,D,20140226,000000,9.88,10.48,9.87,10.48,128914,0
+UUUU.US,D,20140227,000000,10.48,10.6,10.24,10.26,49667,0
+UUUU.US,D,20140228,000000,10.31,10.75,10.24,10.75,42642,0
+UUUU.US,D,20140303,000000,10.64,10.7,10.14,10.51,83142,0
+UUUU.US,D,20140304,000000,10.52,10.71,10.34,10.63,41977,0
+UUUU.US,D,20140305,000000,10.64,11.21,10.64,11.2,41379,0
+UUUU.US,D,20140306,000000,11.18,11.85,11.18,11.66,120852,0
+UUUU.US,D,20140307,000000,11.74,11.78,11.25,11.34,65965,0
+UUUU.US,D,20140310,000000,11.34,11.35,11,11.11,57160,0
+UUUU.US,D,20140311,000000,11.15,11.16,9.3,9.58,180940,0
+UUUU.US,D,20140312,000000,9.5,9.5,8.81,9.4,134360,0
+UUUU.US,D,20140313,000000,9.66,10.49,9.46,10.04,121186,0
+UUUU.US,D,20140314,000000,10.1,10.1,9.79,9.95,59377,0
+UUUU.US,D,20140317,000000,10.05,10.67,10.04,10.51,41996,0
+UUUU.US,D,20140318,000000,10.59,10.6,10.28,10.35,20680,0
+UUUU.US,D,20140319,000000,10.3,10.49,10.15,10.47,11319,0
+UUUU.US,D,20140320,000000,10.42,10.7,10.4,10.56,26550,0
+UUUU.US,D,20140321,000000,10.7,10.73,9.6,9.6,56051,0
+UUUU.US,D,20140324,000000,9.51,9.66,8.97,9.3,73965,0
+UUUU.US,D,20140325,000000,9.25,10.05,9.25,9.98,34747,0
+UUUU.US,D,20140326,000000,9.89,10,9.65,9.66,24200,0
+UUUU.US,D,20140327,000000,9.63,9.65,9.35,9.45,18854,0
+UUUU.US,D,20140328,000000,9.43,9.7,9.38,9.45,15899,0
+UUUU.US,D,20140331,000000,9.5,9.55,9,9,38669,0
+UUUU.US,D,20140401,000000,9.25,9.87,9.16,9.77,34942,0
+UUUU.US,D,20140402,000000,9.21,9.55,9.19,9.31,29894,0
+UUUU.US,D,20140403,000000,9.3,9.3,9.13,9.23,21408,0
+UUUU.US,D,20140404,000000,9.3,9.46,9.1,9.1,23589,0
+UUUU.US,D,20140407,000000,9.19,9.23,8.48,8.54,88725,0
+UUUU.US,D,20140408,000000,8.62,8.69,8.35,8.35,22025,0
+UUUU.US,D,20140409,000000,8.34,9.1,8.34,8.97,40074,0
+UUUU.US,D,20140410,000000,8.91,9.1,8.6,8.65,28099,0
+UUUU.US,D,20140411,000000,8.45,8.68,8.39,8.5,24507,0
+UUUU.US,D,20140414,000000,8.46,8.56,8.23,8.31,37553,0
+UUUU.US,D,20140415,000000,8.36,8.36,7.99,8.12,32874,0
+UUUU.US,D,20140416,000000,8.1,8.1,7.82,8.02,60287,0
+UUUU.US,D,20140417,000000,8,8.16,7.78,8.12,58716,0
+UUUU.US,D,20140421,000000,8.07,8.93,8.07,8.88,61251,0
+UUUU.US,D,20140422,000000,8.89,8.89,8.65,8.76,20359,0
+UUUU.US,D,20140423,000000,8.62,8.69,8.22,8.55,31218,0
+UUUU.US,D,20140424,000000,8.41,8.5,8.25,8.39,18238,0
+UUUU.US,D,20140425,000000,8.31,8.54,8.27,8.45,38728,0
+UUUU.US,D,20140428,000000,8.38,8.56,8.16,8.17,42968,0
+UUUU.US,D,20140429,000000,8.12,8.2,7.94,8.01,30851,0
+UUUU.US,D,20140430,000000,7.99,7.99,7.69,7.74,32924,0
+UUUU.US,D,20140501,000000,7.66,7.76,7.54,7.74,13143,0
+UUUU.US,D,20140502,000000,7.72,7.96,7.54,7.94,23762,0
+UUUU.US,D,20140505,000000,7.99,8.01,7.59,7.6,31467,0
+UUUU.US,D,20140506,000000,7.53,7.67,7.21,7.26,62714,0
+UUUU.US,D,20140507,000000,7.32,7.38,7.06,7.12,17207,0
+UUUU.US,D,20140508,000000,7.12,7.12,6.95,7.02,26529,0
+UUUU.US,D,20140509,000000,6.89,6.95,6.72,6.78,49033,0
+UUUU.US,D,20140512,000000,6.8,6.9,6.72,6.82,27717,0
+UUUU.US,D,20140513,000000,6.97,6.97,6.67,6.88,67914,0
+UUUU.US,D,20140514,000000,6.89,6.89,6.79,6.85,20552,0
+UUUU.US,D,20140515,000000,6.85,6.85,6.68,6.8,22769,0
+UUUU.US,D,20140516,000000,6.98,6.98,6.62,6.7,52207,0
+UUUU.US,D,20140519,000000,6.75,6.9,6.75,6.75,28077,0
+UUUU.US,D,20140520,000000,6.75,6.78,6.68,6.78,7827,0
+UUUU.US,D,20140521,000000,6.87,7.11,6.8,6.96,15613,0
+UUUU.US,D,20140522,000000,7.04,7.17,6.98,7.1,24364,0
+UUUU.US,D,20140523,000000,7.22,7.87,7.2,7.65,45940,0
+UUUU.US,D,20140527,000000,7.64,7.98,7.6,7.84,26418,0
+UUUU.US,D,20140528,000000,7.94,8.02,7.76,7.95,45953,0
+UUUU.US,D,20140529,000000,8,8.18,7.97,8.1,44139,0
+UUUU.US,D,20140530,000000,8.09,8.1,7.73,8,91682,0
+UUUU.US,D,20140602,000000,8,8,7.45,7.78,24370,0
+UUUU.US,D,20140603,000000,7.78,7.78,7.46,7.5,23662,0
+UUUU.US,D,20140604,000000,7.37,7.65,7.37,7.59,27791,0
+UUUU.US,D,20140605,000000,7.55,7.57,7.05,7.24,38571,0
+UUUU.US,D,20140606,000000,7.15,7.24,6.9,7.19,33470,0
+UUUU.US,D,20140609,000000,7.25,7.25,7,7.13,11217,0
+UUUU.US,D,20140610,000000,7.18,7.18,6.95,7,77000,0
+UUUU.US,D,20140611,000000,7.01,7.03,6.9,7,63897,0
+UUUU.US,D,20140612,000000,6.95,7.29,6.92,7.29,37439,0
+UUUU.US,D,20140613,000000,7.3,7.6,7.11,7.6,53605,0
+UUUU.US,D,20140616,000000,7.55,7.55,7.01,7.41,39075,0
+UUUU.US,D,20140617,000000,7.4,7.4,7.24,7.37,17773,0
+UUUU.US,D,20140618,000000,7.35,7.35,7.16,7.16,9932,0
+UUUU.US,D,20140619,000000,7.08,7.27,7.04,7.19,20601,0
+UUUU.US,D,20140620,000000,7.15,7.34,7.15,7.29,21316,0
+UUUU.US,D,20140623,000000,7.39,7.39,7.16,7.31,17011,0
+UUUU.US,D,20140624,000000,7.28,7.3,7.17,7.22,17942,0
+UUUU.US,D,20140625,000000,7.26,7.28,7.13,7.24,8697,0
+UUUU.US,D,20140626,000000,7.1,7.38,7.08,7.33,15421,0
+UUUU.US,D,20140627,000000,7.41,7.99,7.2,7.99,91911,0
+UUUU.US,D,20140630,000000,7.59,7.63,7.18,7.48,61661,0
+UUUU.US,D,20140701,000000,7.49,7.6,7.49,7.52,7280,0
+UUUU.US,D,20140702,000000,7.62,7.95,7.62,7.75,81200,0
+UUUU.US,D,20140703,000000,7.81,7.99,7.77,7.77,40490,0
+UUUU.US,D,20140707,000000,7.77,7.93,7.61,7.69,26329,0
+UUUU.US,D,20140708,000000,7.7,7.84,7.42,7.65,48844,0
+UUUU.US,D,20140709,000000,7.52,7.57,7.37,7.49,42457,0
+UUUU.US,D,20140710,000000,7.45,7.51,7.28,7.3,26375,0
+UUUU.US,D,20140711,000000,7.3,7.5,7.11,7.16,21337,0
+UUUU.US,D,20140714,000000,7.16,7.21,6.78,7.18,34324,0
+UUUU.US,D,20140715,000000,7.18,7.2,6.85,7.02,12550,0
+UUUU.US,D,20140716,000000,6.89,7.29,6.89,7.25,83878,0
+UUUU.US,D,20140717,000000,7.2,7.45,7.1,7.32,23652,0
+UUUU.US,D,20140718,000000,7.26,7.3,7.1,7.23,8730,0
+UUUU.US,D,20140721,000000,7.18,7.55,7.01,7.43,20333,0
+UUUU.US,D,20140722,000000,7.41,7.89,7.41,7.78,23029,0
+UUUU.US,D,20140723,000000,7.91,7.91,7.61,7.8,19227,0
+UUUU.US,D,20140724,000000,7.85,7.85,7.73,7.78,8056,0
+UUUU.US,D,20140725,000000,7.65,7.8,7.58,7.65,13315,0
+UUUU.US,D,20140728,000000,7.7,7.7,7.49,7.65,22307,0
+UUUU.US,D,20140729,000000,7.65,7.65,7.39,7.45,10442,0
+UUUU.US,D,20140730,000000,7.48,7.61,7.35,7.56,10311,0
+UUUU.US,D,20140731,000000,7.63,7.77,7.41,7.55,29332,0
+UUUU.US,D,20140801,000000,7.63,7.8,7.54,7.54,20208,0
+UUUU.US,D,20140804,000000,7.6,7.6,7.37,7.56,3670,0
+UUUU.US,D,20140805,000000,7.41,7.56,7.4,7.45,15961,0
+UUUU.US,D,20140806,000000,7.45,7.53,7.45,7.53,11253,0
+UUUU.US,D,20140807,000000,7.49,7.61,7.33,7.53,15173,0
+UUUU.US,D,20140808,000000,7.51,7.51,7.29,7.43,12697,0
+UUUU.US,D,20140811,000000,7.39,7.5,7.39,7.47,8323,0
+UUUU.US,D,20140812,000000,7.46,7.46,7.32,7.34,3957,0
+UUUU.US,D,20140813,000000,7.35,7.46,7.34,7.41,7966,0
+UUUU.US,D,20140814,000000,7.37,7.45,7.32,7.45,27452,0
+UUUU.US,D,20140815,000000,7.46,7.49,7.36,7.38,11867,0
+UUUU.US,D,20140818,000000,7.37,7.45,7.25,7.44,19244,0
+UUUU.US,D,20140819,000000,7.35,7.47,7.3,7.41,14403,0
+UUUU.US,D,20140820,000000,7.4,7.43,7.32,7.41,10730,0
+UUUU.US,D,20140821,000000,7.32,7.4,7.25,7.32,25264,0
+UUUU.US,D,20140822,000000,7.27,7.36,7.25,7.36,9353,0
+UUUU.US,D,20140825,000000,7.31,7.32,7.27,7.29,7866,0
+UUUU.US,D,20140826,000000,7.3,7.35,7.25,7.33,10485,0
+UUUU.US,D,20140827,000000,7.33,7.42,7.33,7.41,16890,0
+UUUU.US,D,20140828,000000,7.4,7.45,7.38,7.44,38369,0
+UUUU.US,D,20140829,000000,7.38,7.65,7.38,7.65,27353,0
+UUUU.US,D,20140902,000000,7.57,7.77,7.51,7.69,41684,0
+UUUU.US,D,20140903,000000,7.74,7.83,7.66,7.66,10705,0
+UUUU.US,D,20140904,000000,7.65,7.73,7.19,7.26,23704,0
+UUUU.US,D,20140905,000000,7.2,7.33,7.2,7.3,10308,0
+UUUU.US,D,20140908,000000,7.18,7.18,6.94,7,28078,0
+UUUU.US,D,20140909,000000,7.08,7.3,7.05,7.2,55837,0
+UUUU.US,D,20140910,000000,7.28,7.39,7.23,7.32,31431,0
+UUUU.US,D,20140911,000000,7.36,7.36,7.11,7.21,42612,0
+UUUU.US,D,20140912,000000,7.19,7.32,7.05,7.3,31053,0
+UUUU.US,D,20140915,000000,7.21,7.31,7.15,7.25,21702,0
+UUUU.US,D,20140916,000000,7.19,7.32,7.19,7.3,9887,0
+UUUU.US,D,20140917,000000,7.24,7.32,7.21,7.32,30612,0
+UUUU.US,D,20140918,000000,7.37,7.5,7.35,7.47,11838,0
+UUUU.US,D,20140919,000000,7.5,7.5,7.2,7.33,20849,0
+UUUU.US,D,20140922,000000,7.22,7.23,7.02,7.05,84473,0
+UUUU.US,D,20140923,000000,7.05,7.1,7,7.05,15605,0
+UUUU.US,D,20140924,000000,7.05,7.05,6.94,6.99,21689,0
+UUUU.US,D,20140925,000000,6.98,7,6.51,6.61,60842,0
+UUUU.US,D,20140926,000000,6.58,6.92,6.46,6.66,52391,0
+UUUU.US,D,20140929,000000,6.6,6.71,6.6,6.65,13342,0
+UUUU.US,D,20140930,000000,6.6,6.75,6.57,6.75,35624,0
+UUUU.US,D,20141001,000000,6.69,6.86,6.3,6.61,38106,0
+UUUU.US,D,20141002,000000,6.68,6.72,6.35,6.57,56266,0
+UUUU.US,D,20141003,000000,6.55,6.75,6.3,6.34,12163,0
+UUUU.US,D,20141006,000000,6.35,6.48,6.28,6.42,32548,0
+UUUU.US,D,20141007,000000,6.33,6.65,6.29,6.65,155069,0
+UUUU.US,D,20141008,000000,6.48,6.77,6.43,6.71,34838,0
+UUUU.US,D,20141009,000000,6.7,6.7,6.27,6.37,11996,0
+UUUU.US,D,20141010,000000,6.27,6.27,6.01,6.16,38803,0
+UUUU.US,D,20141013,000000,6.1,6.2,6.03,6.1,17758,0
+UUUU.US,D,20141014,000000,6.08,6.1,5.9,5.94,26731,0
+UUUU.US,D,20141015,000000,5.94,6,5.55,6,33237,0
+UUUU.US,D,20141016,000000,5.8,5.99,5.66,5.99,10704,0
+UUUU.US,D,20141017,000000,5.87,6.24,5.79,6.13,13284,0
+UUUU.US,D,20141020,000000,6.01,6.15,6,6.07,4069,0
+UUUU.US,D,20141021,000000,6.05,6.18,6.05,6.18,3728,0
+UUUU.US,D,20141022,000000,6.06,6.15,5.96,6.04,14632,0
+UUUU.US,D,20141023,000000,6.02,6.08,5.95,6.08,8435,0
+UUUU.US,D,20141024,000000,6.1,6.12,6.01,6.02,6743,0
+UUUU.US,D,20141027,000000,6,6.05,6,6.05,3839,0
+UUUU.US,D,20141028,000000,6.05,6.19,6.02,6.19,5153,0
+UUUU.US,D,20141029,000000,6.2,6.44,6.15,6.36,10832,0
+UUUU.US,D,20141030,000000,6.4,6.4,6.14,6.27,10253,0
+UUUU.US,D,20141031,000000,6.26,6.29,6,6.14,23926,0
+UUUU.US,D,20141103,000000,6.1,6.19,6.03,6.19,7569,0
+UUUU.US,D,20141104,000000,6.09,6.14,6.05,6.12,3582,0
+UUUU.US,D,20141105,000000,6.29,6.39,6.1,6.39,23008,0
+UUUU.US,D,20141106,000000,6.5,6.85,6.5,6.85,37386,0
+UUUU.US,D,20141107,000000,6.89,7.56,6.89,7,61593,0
+UUUU.US,D,20141110,000000,7.32,7.81,7.32,7.67,62445,0
+UUUU.US,D,20141111,000000,7.81,7.95,7.46,7.58,46693,0
+UUUU.US,D,20141112,000000,7.78,8,7.62,7.7,72263,0
+UUUU.US,D,20141113,000000,8,8,7.27,7.35,73010,0
+UUUU.US,D,20141114,000000,7.5,7.84,7.43,7.79,28452,0
+UUUU.US,D,20141117,000000,7.78,7.96,7.61,7.87,22483,0
+UUUU.US,D,20141118,000000,7.95,7.97,7.81,7.9,11963,0
+UUUU.US,D,20141119,000000,7.7,7.91,7.5,7.51,15817,0
+UUUU.US,D,20141120,000000,7.5,7.73,7.48,7.72,34713,0
+UUUU.US,D,20141121,000000,7.82,7.84,7.5,7.5,22574,0
+UUUU.US,D,20141124,000000,7.67,7.7,7.29,7.29,36655,0
+UUUU.US,D,20141125,000000,7.3,7.54,7.27,7.54,29893,0
+UUUU.US,D,20141126,000000,7.41,7.54,7.35,7.41,24717,0
+UUUU.US,D,20141128,000000,7.21,7.4,7,7,16375,0
+UUUU.US,D,20141201,000000,6.93,6.93,6.51,6.78,28461,0
+UUUU.US,D,20141202,000000,6.75,7.06,6.61,7.06,15347,0
+UUUU.US,D,20141203,000000,6.95,7.48,6.95,7.45,12014,0
+UUUU.US,D,20141204,000000,7.4,7.44,7.25,7.25,5268,0
+UUUU.US,D,20141205,000000,7.24,7.24,7.12,7.18,6142,0
+UUUU.US,D,20141208,000000,7.06,7.09,6.86,6.9,14044,0
+UUUU.US,D,20141209,000000,6.86,7.05,6.86,7,10711,0
+UUUU.US,D,20141210,000000,7.02,7.03,6.7,6.91,12228,0
+UUUU.US,D,20141211,000000,6.86,6.86,6.5,6.53,25545,0
+UUUU.US,D,20141212,000000,6.61,6.79,6.49,6.74,23738,0
+UUUU.US,D,20141215,000000,6.84,6.85,6.44,6.57,14150,0
+UUUU.US,D,20141216,000000,6.47,6.58,6.44,6.56,13134,0
+UUUU.US,D,20141217,000000,6.53,6.79,6.5,6.57,27241,0
+UUUU.US,D,20141218,000000,6.5,6.66,6.47,6.52,35094,0
+UUUU.US,D,20141219,000000,6.58,6.73,6.53,6.53,10859,0
+UUUU.US,D,20141222,000000,6.46,6.58,6.25,6.29,20626,0
+UUUU.US,D,20141223,000000,6.25,6.45,6.25,6.31,13168,0
+UUUU.US,D,20141224,000000,6.26,6.37,6.26,6.27,4410,0
+UUUU.US,D,20141226,000000,6.39,6.53,6.34,6.37,6717,0
+UUUU.US,D,20141229,000000,6.4,6.4,6,6.22,58184,0
+UUUU.US,D,20141230,000000,6.12,6.14,6.01,6.05,17155,0
+UUUU.US,D,20141231,000000,6.03,6.25,6.03,6.19,14659,0
+UUUU.US,D,20150102,000000,6.23,6.25,6.03,6.16,8653,0
+UUUU.US,D,20150105,000000,6.02,6.08,5.08,5.33,157373,0
+UUUU.US,D,20150106,000000,5.39,5.5,5.31,5.31,114760,0
+UUUU.US,D,20150107,000000,5.57,5.57,5.37,5.39,38108,0
+UUUU.US,D,20150108,000000,5.45,5.5,5.26,5.32,67522,0
+UUUU.US,D,20150109,000000,5.25,5.36,5.25,5.36,20539,0
+UUUU.US,D,20150112,000000,5.4,5.4,5.15,5.21,56135,0
+UUUU.US,D,20150113,000000,5.29,5.29,5,5.01,91818,0
+UUUU.US,D,20150114,000000,5.01,5.01,4.5,4.63,67414,0
+UUUU.US,D,20150115,000000,4.77,4.77,4.5,4.5,32850,0
+UUUU.US,D,20150116,000000,4.59,4.67,4.5,4.63,19736,0
+UUUU.US,D,20150120,000000,4.63,4.86,4.56,4.84,72394,0
+UUUU.US,D,20150121,000000,4.72,4.85,4.65,4.79,28461,0
+UUUU.US,D,20150122,000000,4.83,4.83,4.66,4.73,26999,0
+UUUU.US,D,20150123,000000,4.78,4.78,4.54,4.58,27846,0
+UUUU.US,D,20150126,000000,4.65,4.71,4.5,4.63,12743,0
+UUUU.US,D,20150127,000000,4.64,4.73,4.62,4.71,22682,0
+UUUU.US,D,20150128,000000,4.7,4.7,4.66,4.68,17139,0
+UUUU.US,D,20150129,000000,4.8,4.93,4.61,4.64,32333,0
+UUUU.US,D,20150130,000000,4.65,4.65,4.52,4.56,5444,0
+UUUU.US,D,20150202,000000,4.62,4.62,4.51,4.53,14309,0
+UUUU.US,D,20150203,000000,4.6,4.78,4.54,4.77,35997,0
+UUUU.US,D,20150204,000000,4.77,4.77,4.58,4.67,17141,0
+UUUU.US,D,20150205,000000,4.67,4.97,4.67,4.97,15687,0
+UUUU.US,D,20150206,000000,5.2,5.31,5.04,5.18,65724,0
+UUUU.US,D,20150209,000000,5.18,5.34,5.15,5.15,24300,0
+UUUU.US,D,20150210,000000,5.1,5.13,4.92,4.92,10557,0
+UUUU.US,D,20150211,000000,5.01,5.02,4.91,5,7565,0
+UUUU.US,D,20150212,000000,4.93,5.01,4.9,4.95,17038,0
+UUUU.US,D,20150213,000000,4.96,4.97,4.91,4.93,15151,0
+UUUU.US,D,20150217,000000,4.9,5.34,4.9,5.23,63763,0
+UUUU.US,D,20150218,000000,5.28,5.3,5.04,5.18,23683,0
+UUUU.US,D,20150219,000000,5.18,5.25,5.16,5.17,11985,0
+UUUU.US,D,20150220,000000,5.13,5.15,4.94,4.95,17345,0
+UUUU.US,D,20150223,000000,4.94,4.95,4.79,4.88,33654,0
+UUUU.US,D,20150224,000000,4.92,4.92,4.78,4.91,10844,0
+UUUU.US,D,20150225,000000,4.82,4.97,4.82,4.94,12487,0
+UUUU.US,D,20150226,000000,4.94,4.94,4.81,4.87,8403,0
+UUUU.US,D,20150227,000000,4.85,4.98,4.8,4.98,11017,0
+UUUU.US,D,20150302,000000,5,5,4.81,4.85,24100,0
+UUUU.US,D,20150303,000000,4.84,4.92,4.8,4.84,10400,0
+UUUU.US,D,20150304,000000,4.86,4.93,4.8,4.9,19000,0
+UUUU.US,D,20150305,000000,4.9,5,4.84,4.87,56900,0
+UUUU.US,D,20150306,000000,4.86,4.9,4.67,4.75,36100,0
+UUUU.US,D,20150309,000000,4.71,4.74,4.54,4.57,26500,0
+UUUU.US,D,20150310,000000,4.54,4.54,4.43,4.49,16600,0
+UUUU.US,D,20150311,000000,4.43,4.51,4.38,4.38,21700,0
+UUUU.US,D,20150312,000000,4.42,4.55,4.4,4.52,5000,0
+UUUU.US,D,20150313,000000,4.5,4.5,4.32,4.41,32800,0
+UUUU.US,D,20150316,000000,4.38,4.58,4.26,4.48,28800,0
+UUUU.US,D,20150317,000000,4.57,4.68,4.51,4.61,15600,0
+UUUU.US,D,20150318,000000,4.58,4.7,4.38,4.7,22500,0
+UUUU.US,D,20150319,000000,4.66,4.82,4.61,4.73,10300,0
+UUUU.US,D,20150320,000000,4.91,4.91,4.73,4.75,36600,0
+UUUU.US,D,20150323,000000,4.86,4.86,4.69,4.81,10400,0
+UUUU.US,D,20150324,000000,4.78,4.82,4.6,4.72,19900,0
+UUUU.US,D,20150325,000000,4.77,4.95,4.68,4.68,31100,0
+UUUU.US,D,20150326,000000,4.79,4.79,4.6,4.62,15200,0
+UUUU.US,D,20150327,000000,4.62,4.66,4.53,4.62,14300,0
+UUUU.US,D,20150330,000000,4.56,4.59,4.44,4.49,26500,0
+UUUU.US,D,20150331,000000,4.56,4.59,4.43,4.55,32000,0
+UUUU.US,D,20150401,000000,4.61,4.61,4.4,4.51,19500,0
+UUUU.US,D,20150402,000000,4.41,4.54,4,4.07,225100,0
+UUUU.US,D,20150406,000000,4.2,4.35,4.07,4.25,44500,0
+UUUU.US,D,20150407,000000,4.26,4.32,4.26,4.27,19124,0
+UUUU.US,D,20150408,000000,4.28,4.33,4.15,4.16,43200,0
+UUUU.US,D,20150409,000000,4.16,4.24,4.16,4.18,17330,0
+UUUU.US,D,20150410,000000,4.16,4.24,4.1,4.1,28000,0
+UUUU.US,D,20150413,000000,4.1,4.23,4.1,4.16,49200,0
+UUUU.US,D,20150414,000000,4.1,4.24,4.09,4.22,11800,0
+UUUU.US,D,20150415,000000,4.29,4.52,4.2,4.37,56441,0
+UUUU.US,D,20150416,000000,4.45,4.5,4.32,4.48,30066,0
+UUUU.US,D,20150417,000000,4.48,4.5,4.3,4.32,20800,0
+UUUU.US,D,20150420,000000,4.4,4.52,4.3,4.42,37872,0
+UUUU.US,D,20150421,000000,4.49,4.66,4.45,4.6,28860,0
+UUUU.US,D,20150422,000000,4.65,5,4.58,4.97,85470,0
+UUUU.US,D,20150423,000000,4.99,5.44,4.99,5.42,121700,0
+UUUU.US,D,20150424,000000,5.5,5.6,5.25,5.3,105600,0
+UUUU.US,D,20150427,000000,5.35,5.4,5.01,5.13,31800,0
+UUUU.US,D,20150428,000000,5.12,5.33,4.9,5.28,67600,0
+UUUU.US,D,20150429,000000,5.29,5.36,5.13,5.14,28200,0
+UUUU.US,D,20150430,000000,5.05,5.05,4.9,4.94,54900,0
+UUUU.US,D,20150501,000000,4.9,5,4.89,4.96,18400,0
+UUUU.US,D,20150504,000000,4.96,5.02,4.88,4.99,14900,0
+UUUU.US,D,20150505,000000,4.96,5.01,4.94,4.95,26600,0
+UUUU.US,D,20150506,000000,4.94,4.94,4.75,4.8,41372,0
+UUUU.US,D,20150507,000000,4.84,4.84,4.7,4.74,17704,0
+UUUU.US,D,20150508,000000,4.74,4.88,4.71,4.74,13200,0
+UUUU.US,D,20150511,000000,4.8,4.8,4.7,4.73,12200,0
+UUUU.US,D,20150512,000000,4.75,4.92,4.74,4.84,19752,0
+UUUU.US,D,20150513,000000,4.8,5.04,4.8,5,25100,0
+UUUU.US,D,20150514,000000,5.04,5.14,5.03,5.11,19300,0
+UUUU.US,D,20150515,000000,5.15,5.15,4.8,4.89,31776,0
+UUUU.US,D,20150518,000000,4.9,5.01,4.9,4.96,9807,0
+UUUU.US,D,20150519,000000,4.83,4.83,4.7,4.74,30500,0
+UUUU.US,D,20150520,000000,4.74,4.74,4.53,4.69,25200,0
+UUUU.US,D,20150521,000000,4.74,4.74,4.46,4.54,23400,0
+UUUU.US,D,20150522,000000,4.48,4.63,4.45,4.62,13300,0
+UUUU.US,D,20150526,000000,4.56,4.56,4.4,4.51,16717,0
+UUUU.US,D,20150527,000000,4.45,4.52,4.45,4.5,16200,0
+UUUU.US,D,20150528,000000,4.5,4.54,4.44,4.48,13698,0
+UUUU.US,D,20150529,000000,4.47,4.51,4.44,4.5,19000,0
+UUUU.US,D,20150601,000000,4.5,4.51,4.41,4.44,18500,0
+UUUU.US,D,20150602,000000,4.4,4.59,4.4,4.54,13947,0
+UUUU.US,D,20150603,000000,4.53,4.78,4.5,4.75,33500,0
+UUUU.US,D,20150604,000000,4.72,4.79,4.66,4.7,39300,0
+UUUU.US,D,20150605,000000,4.71,4.71,4.54,4.61,12900,0
+UUUU.US,D,20150608,000000,4.57,4.61,4.48,4.56,18000,0
+UUUU.US,D,20150609,000000,4.52,4.61,4.5,4.55,15902,0
+UUUU.US,D,20150610,000000,4.58,4.63,4.49,4.62,22874,0
+UUUU.US,D,20150611,000000,4.65,4.7,4.56,4.57,14686,0
+UUUU.US,D,20150612,000000,4.54,4.63,4.52,4.57,7700,0
+UUUU.US,D,20150615,000000,4.53,4.59,4.47,4.52,10200,0
+UUUU.US,D,20150616,000000,4.49,4.49,4.41,4.49,21600,0
+UUUU.US,D,20150617,000000,4.43,4.48,4.32,4.4,23600,0
+UUUU.US,D,20150618,000000,4.47,4.52,4.15,4.16,161200,0
+UUUU.US,D,20150619,000000,4.23,4.71,4.12,4.66,83100,0
+UUUU.US,D,20150622,000000,4.74,5.23,4.74,5.12,275700,0
+UUUU.US,D,20150623,000000,5,5.03,4.66,4.99,310681,0
+UUUU.US,D,20150624,000000,4.96,5.01,4.78,4.92,198000,0
+UUUU.US,D,20150625,000000,5,5,4.81,5,227700,0
+UUUU.US,D,20150626,000000,4.95,5.35,4.89,5.23,3117500,0
+UUUU.US,D,20150629,000000,5.16,5.2,4.7,4.71,271400,0
+UUUU.US,D,20150630,000000,4.74,4.74,4.42,4.45,168591,0
+UUUU.US,D,20150701,000000,4.5,4.5,4.15,4.33,215100,0
+UUUU.US,D,20150702,000000,4.35,4.38,4.16,4.23,193900,0
+UUUU.US,D,20150706,000000,4.22,4.38,4.01,4.24,459400,0
+UUUU.US,D,20150707,000000,4.22,4.22,4,4.14,224600,0
+UUUU.US,D,20150708,000000,4.09,4.13,3.85,3.98,200800,0
+UUUU.US,D,20150709,000000,4.05,4.15,3.84,3.84,160700,0
+UUUU.US,D,20150710,000000,3.99,4.1,3.87,3.99,178500,0
+UUUU.US,D,20150713,000000,4.04,4.07,3.95,4.07,58000,0
+UUUU.US,D,20150714,000000,4.01,4.33,4,4.29,121517,0
+UUUU.US,D,20150715,000000,4.36,4.42,4.06,4.14,217606,0
+UUUU.US,D,20150716,000000,4.17,4.71,4.17,4.4,389600,0
+UUUU.US,D,20150717,000000,4.42,4.5,4.23,4.43,197000,0
+UUUU.US,D,20150720,000000,4.4,4.45,4.22,4.33,151600,0
+UUUU.US,D,20150721,000000,4.29,4.32,4,4.07,152600,0
+UUUU.US,D,20150722,000000,4.08,4.44,3.99,4.43,180600,0
+UUUU.US,D,20150723,000000,4.44,4.67,4.23,4.42,267500,0
+UUUU.US,D,20150724,000000,4.39,4.44,4.15,4.26,191200,0
+UUUU.US,D,20150727,000000,4.25,4.27,4.02,4.02,207600,0
+UUUU.US,D,20150728,000000,4.05,4.12,3.94,3.99,188000,0
+UUUU.US,D,20150729,000000,4.01,4.06,3.9,3.93,187000,0
+UUUU.US,D,20150730,000000,3.94,4.05,3.86,3.88,149700,0
+UUUU.US,D,20150731,000000,3.86,4.01,3.8,3.83,246400,0
+UUUU.US,D,20150803,000000,3.85,3.89,3.63,3.66,246449,0
+UUUU.US,D,20150804,000000,3.74,4.06,3.67,4,309400,0
+UUUU.US,D,20150805,000000,4.06,4.06,3.81,3.88,159600,0
+UUUU.US,D,20150806,000000,3.88,3.98,3.8,3.88,122512,0
+UUUU.US,D,20150807,000000,3.8,3.91,3.74,3.75,91600,0
+UUUU.US,D,20150810,000000,3.75,4.12,3.75,4.12,299100,0
+UUUU.US,D,20150811,000000,4.07,4.25,3.87,3.99,193424,0
+UUUU.US,D,20150812,000000,3.91,4.26,3.91,4.26,209700,0
+UUUU.US,D,20150813,000000,4.15,4.41,4.12,4.22,225400,0
+UUUU.US,D,20150814,000000,4.36,4.36,3.95,4.06,257000,0
+UUUU.US,D,20150817,000000,4.07,4.07,3.84,3.9,118300,0
+UUUU.US,D,20150818,000000,3.83,3.87,3.75,3.79,159500,0
+UUUU.US,D,20150819,000000,3.79,3.91,3.68,3.89,176600,0
+UUUU.US,D,20150820,000000,3.76,3.85,3.71,3.74,131400,0
+UUUU.US,D,20150821,000000,3.73,3.74,3.57,3.6,219600,0
+UUUU.US,D,20150824,000000,3.38,3.53,3.21,3.33,194759,0
+UUUU.US,D,20150825,000000,3.38,3.53,3.04,3.06,310600,0
+UUUU.US,D,20150826,000000,3.1,3.15,2.8,2.9,534400,0
+UUUU.US,D,20150827,000000,2.97,3.23,2.89,3.1,301000,0
+UUUU.US,D,20150828,000000,3.11,3.5,3.11,3.34,277500,0
+UUUU.US,D,20150831,000000,3.31,3.52,3.18,3.47,219400,0
+UUUU.US,D,20150901,000000,3.36,3.43,3.12,3.15,255200,0
+UUUU.US,D,20150902,000000,3.15,3.21,3.02,3.14,128500,0
+UUUU.US,D,20150903,000000,3.15,3.26,3.04,3.12,111600,0
+UUUU.US,D,20150904,000000,3.05,3.21,2.99,3.07,184900,0
+UUUU.US,D,20150908,000000,3.09,3.24,3.02,3.2,97200,0
+UUUU.US,D,20150909,000000,3.2,3.38,3.13,3.16,123100,0
+UUUU.US,D,20150910,000000,3.17,3.33,3.11,3.19,82272,0
+UUUU.US,D,20150911,000000,3.15,3.17,3.07,3.12,74900,0
+UUUU.US,D,20150914,000000,3.12,3.15,2.9,3.02,225500,0
+UUUU.US,D,20150915,000000,3,3.22,3,3.19,119700,0
+UUUU.US,D,20150916,000000,3.17,3.37,3.16,3.31,138100,0
+UUUU.US,D,20150917,000000,3.3,3.5,3.24,3.43,157700,0
+UUUU.US,D,20150918,000000,3.37,3.5,3.25,3.27,168300,0
+UUUU.US,D,20150921,000000,3.42,3.43,3.21,3.26,117000,0
+UUUU.US,D,20150922,000000,3.21,3.21,3.06,3.07,198900,0
+UUUU.US,D,20150923,000000,3.09,3.18,3.05,3.09,170400,0
+UUUU.US,D,20150924,000000,3.07,3.2,3.02,3.18,211842,0
+UUUU.US,D,20150925,000000,3.21,3.21,2.95,2.95,217000,0
+UUUU.US,D,20150928,000000,2.95,2.95,2.81,2.86,140251,0
+UUUU.US,D,20150929,000000,2.84,2.9,2.79,2.83,108600,0
+UUUU.US,D,20150930,000000,2.89,2.93,2.76,2.91,253400,0
+UUUU.US,D,20151001,000000,2.85,2.99,2.79,2.83,130300,0
+UUUU.US,D,20151002,000000,2.79,2.96,2.77,2.95,139900,0
+UUUU.US,D,20151005,000000,2.97,3.25,2.97,3.25,185338,0
+UUUU.US,D,20151006,000000,3.21,3.4,3.16,3.35,215400,0
+UUUU.US,D,20151007,000000,3.4,3.4,3.25,3.3,222100,0
+UUUU.US,D,20151008,000000,3.31,3.48,3.19,3.42,215700,0
+UUUU.US,D,20151009,000000,3.41,3.42,3.28,3.31,112300,0
+UUUU.US,D,20151012,000000,3.3,3.31,3.08,3.25,83795,0
+UUUU.US,D,20151013,000000,3.21,3.3,3.09,3.24,200800,0
+UUUU.US,D,20151014,000000,3.23,3.34,3.15,3.16,166100,0
+UUUU.US,D,20151015,000000,3.15,3.4,3.15,3.37,212200,0
+UUUU.US,D,20151016,000000,3.4,3.4,3.21,3.31,82200,0
+UUUU.US,D,20151019,000000,3.24,3.28,3.1,3.14,130100,0
+UUUU.US,D,20151020,000000,3.11,3.18,2.96,3.04,220260,0
+UUUU.US,D,20151021,000000,3,3,2.86,2.89,154600,0
+UUUU.US,D,20151022,000000,2.92,2.99,2.85,2.91,123700,0
+UUUU.US,D,20151023,000000,2.91,3.02,2.86,3.01,114900,0
+UUUU.US,D,20151026,000000,2.96,2.96,2.85,2.87,201400,0
+UUUU.US,D,20151027,000000,2.84,2.86,2.76,2.77,126900,0
+UUUU.US,D,20151028,000000,2.79,2.96,2.78,2.86,99200,0
+UUUU.US,D,20151029,000000,2.85,2.92,2.81,2.82,69900,0
+UUUU.US,D,20151030,000000,2.81,2.84,2.69,2.72,169100,0
+UUUU.US,D,20151102,000000,2.74,2.8,2.68,2.79,176007,0
+UUUU.US,D,20151103,000000,2.74,2.8,2.72,2.76,154500,0
+UUUU.US,D,20151104,000000,2.76,2.78,2.68,2.73,83243,0
+UUUU.US,D,20151105,000000,2.75,2.78,2.67,2.75,111500,0
+UUUU.US,D,20151106,000000,2.75,2.83,2.68,2.81,93600,0
+UUUU.US,D,20151109,000000,2.86,2.93,2.65,2.68,143610,0
+UUUU.US,D,20151110,000000,2.68,2.78,2.65,2.65,201600,0
+UUUU.US,D,20151111,000000,2.65,2.68,2.51,2.6,150200,0
+UUUU.US,D,20151112,000000,2.55,2.6,2.47,2.48,119700,0
+UUUU.US,D,20151113,000000,2.44,2.5,2.31,2.33,209200,0
+UUUU.US,D,20151116,000000,2.35,2.41,2.27,2.27,163100,0
+UUUU.US,D,20151117,000000,2.28,2.38,2.16,2.17,198700,0
+UUUU.US,D,20151118,000000,2.14,2.22,2.08,2.13,282400,0
+UUUU.US,D,20151119,000000,2.13,2.16,2.01,2.07,477400,0
+UUUU.US,D,20151120,000000,2.1,2.12,1.98,2,565000,0
+UUUU.US,D,20151123,000000,2,2.01,1.89,1.89,463700,0
+UUUU.US,D,20151124,000000,1.9,2.02,1.9,2.02,205200,0
+UUUU.US,D,20151125,000000,2.03,2.05,1.91,1.92,259100,0
+UUUU.US,D,20151127,000000,1.9,1.92,1.88,1.89,122600,0
+UUUU.US,D,20151130,000000,1.84,1.94,1.84,1.87,269200,0
+UUUU.US,D,20151201,000000,1.9,2.01,1.86,1.98,207617,0
+UUUU.US,D,20151202,000000,2.01,2.16,1.98,2.02,249981,0
+UUUU.US,D,20151203,000000,2.05,2.17,2.05,2.08,167815,0
+UUUU.US,D,20151204,000000,2.1,2.14,2.05,2.08,151800,0
+UUUU.US,D,20151207,000000,2.07,2.07,1.98,2,144800,0
+UUUU.US,D,20151208,000000,1.99,1.99,1.91,1.93,129724,0
+UUUU.US,D,20151209,000000,1.93,2.04,1.91,2.02,173400,0
+UUUU.US,D,20151210,000000,2.02,2.09,2.02,2.06,157000,0
+UUUU.US,D,20151211,000000,2,2.07,1.9,1.91,143500,0
+UUUU.US,D,20151214,000000,1.93,1.96,1.85,1.89,266176,0
+UUUU.US,D,20151215,000000,1.91,1.92,1.86,1.89,157800,0
+UUUU.US,D,20151216,000000,1.89,1.99,1.88,1.93,259300,0
+UUUU.US,D,20151217,000000,1.91,2.06,1.91,1.95,282400,0
+UUUU.US,D,20151218,000000,1.95,2.05,1.95,2,278200,0
+UUUU.US,D,20151221,000000,2.03,2.25,2.02,2.19,299300,0
+UUUU.US,D,20151222,000000,2.17,2.38,2.17,2.32,363972,0
+UUUU.US,D,20151223,000000,2.34,2.7,2.34,2.39,1525000,0
+UUUU.US,D,20151224,000000,2.4,2.54,2.38,2.44,114516,0
+UUUU.US,D,20151228,000000,2.54,2.55,2.29,2.31,236639,0
+UUUU.US,D,20151229,000000,2.38,2.54,2.345,2.39,203734,0
+UUUU.US,D,20151230,000000,2.4,2.7,2.4,2.65,568441,0
+UUUU.US,D,20151231,000000,2.64,2.98,2.61,2.95,672638,0
+UUUU.US,D,20160104,000000,2.95,2.95,2.7,2.88,382476,0
+UUUU.US,D,20160105,000000,2.88,2.91,2.72,2.89,173056,0
+UUUU.US,D,20160106,000000,2.83,2.83,2.66,2.68,147577,0
+UUUU.US,D,20160107,000000,2.65,2.65,2.5,2.5,253959,0
+UUUU.US,D,20160108,000000,2.55,2.5701,2.4,2.43,211353,0
+UUUU.US,D,20160111,000000,2.44,2.4799,2.2001,2.25,254345,0
+UUUU.US,D,20160112,000000,2.29,2.34,2.06,2.12,393838,0
+UUUU.US,D,20160113,000000,2.15,2.26,1.95,1.97,606203,0
+UUUU.US,D,20160114,000000,2,2.16,1.89,2.12,244743,0
+UUUU.US,D,20160115,000000,2.08,2.08,1.86,1.96,280570,0
+UUUU.US,D,20160119,000000,1.99,2.03,1.98,1.99,168800,0
+UUUU.US,D,20160120,000000,1.98,2.04,1.805,2,348864,0
+UUUU.US,D,20160121,000000,2,2.18,2,2.06,194431,0
+UUUU.US,D,20160122,000000,2.15,2.23,2.06,2.11,175293,0
+UUUU.US,D,20160125,000000,2.08,2.21,2.02,2.02,79155,0
+UUUU.US,D,20160126,000000,2.05,2.155,1.96,2.12,223328,0
+UUUU.US,D,20160127,000000,2.1,2.21,2.08,2.13,209018,0
+UUUU.US,D,20160128,000000,2.2,2.22,2.105,2.18,100010,0
+UUUU.US,D,20160129,000000,2.19,2.37,2.18,2.34,205560,0
+UUUU.US,D,20160201,000000,2.35,2.48,2.25,2.43,105253,0
+UUUU.US,D,20160202,000000,2.39,2.42,2.28,2.31,105691,0
+UUUU.US,D,20160203,000000,2.35,2.4,2.21,2.38,82838,0
+UUUU.US,D,20160204,000000,2.4,2.49,2.33,2.38,127065,0
+UUUU.US,D,20160205,000000,2.35,2.41,2.16,2.16,137774,0
+UUUU.US,D,20160208,000000,2.2,2.26,2.15,2.25,118137,0
+UUUU.US,D,20160209,000000,2.23,2.23,2.11,2.12,110003,0
+UUUU.US,D,20160210,000000,2.12,2.16,2.03,2.04,105068,0
+UUUU.US,D,20160211,000000,2.03,2.08,2.03,2.03,124955,0
+UUUU.US,D,20160212,000000,2.06,2.29,2.03,2.23,208695,0
+UUUU.US,D,20160216,000000,2.24,2.47,2.23,2.38,181319,0
+UUUU.US,D,20160217,000000,2.4,2.59,2.4,2.51,125187,0
+UUUU.US,D,20160218,000000,2.53,2.53,2.35,2.37,102552,0
+UUUU.US,D,20160219,000000,2.36,2.36,2.25,2.3,122350,0
+UUUU.US,D,20160222,000000,2.34,2.42,2.32,2.33,175193,0
+UUUU.US,D,20160223,000000,2.34,2.36,2.16,2.18,107724,0
+UUUU.US,D,20160224,000000,2.15,2.27,2.12,2.24,84801,0
+UUUU.US,D,20160225,000000,2.33,2.33,2.2,2.24,60827,0
+UUUU.US,D,20160226,000000,2.25,2.33,2.24,2.31,63853,0
+UUUU.US,D,20160229,000000,2.33,2.54,2.33,2.47,178251,0
+UUUU.US,D,20160301,000000,2.51,2.59,2.39,2.52,117580,0
+UUUU.US,D,20160302,000000,2.5,2.59,2.45,2.56,110855,0
+UUUU.US,D,20160303,000000,2.59,2.69,2.54,2.67,193675,0
+UUUU.US,D,20160304,000000,2.7,2.85,2.65,2.77,167740,0
+UUUU.US,D,20160307,000000,2.83,2.98,2.82,2.96,367835,0
+UUUU.US,D,20160308,000000,2.95,2.98,2.625,2.75,254268,0
+UUUU.US,D,20160309,000000,2.42,2.45,2.18,2.33,1772968,0
+UUUU.US,D,20160310,000000,2.36,2.37,2.3,2.34,242457,0
+UUUU.US,D,20160311,000000,2.35,2.37,2.27,2.32,237678,0
+UUUU.US,D,20160314,000000,2.35,2.39,2.3,2.39,387922,0
+UUUU.US,D,20160315,000000,2.37,2.37,2.25,2.3,278127,0
+UUUU.US,D,20160316,000000,2.31,2.36,2.3,2.34,231878,0
+UUUU.US,D,20160317,000000,2.34,2.46,2.33,2.39,686206,0
+UUUU.US,D,20160318,000000,2.39,2.52,2.36,2.44,514827,0
+UUUU.US,D,20160321,000000,2.45,2.47,2.345,2.37,273570,0
+UUUU.US,D,20160322,000000,2.36,2.39,2.34,2.37,150123,0
+UUUU.US,D,20160323,000000,2.35,2.35,2.21,2.22,283093,0
+UUUU.US,D,20160324,000000,2.21,2.27,2.2,2.25,186999,0
+UUUU.US,D,20160328,000000,2.25,2.29,2.19,2.21,191157,0
+UUUU.US,D,20160329,000000,2.2,2.32,2.18,2.3,223203,0
+UUUU.US,D,20160330,000000,2.31,2.32,2.25,2.29,189146,0
+UUUU.US,D,20160331,000000,2.3,2.33,2.21,2.21,773406,0
+UUUU.US,D,20160401,000000,2.2,2.3,2.2,2.29,234579,0
+UUUU.US,D,20160404,000000,2.26,2.26,2.2,2.2,222421,0
+UUUU.US,D,20160405,000000,2.2,2.22,2.1,2.11,447777,0
+UUUU.US,D,20160406,000000,2.13,2.18,2,2.13,433220,0
+UUUU.US,D,20160407,000000,2.12,2.2,2.03,2.1,343851,0
+UUUU.US,D,20160408,000000,2.15,2.22,2.15,2.19,244482,0
+UUUU.US,D,20160411,000000,2.2,2.3,2.2,2.24,188345,0
+UUUU.US,D,20160412,000000,2.26,2.36,2.23,2.35,389832,0
+UUUU.US,D,20160413,000000,2.35,2.41,2.338,2.38,332007,0
+UUUU.US,D,20160414,000000,2.42,2.42,2.26,2.28,379934,0
+UUUU.US,D,20160415,000000,2.27,2.33,2.2,2.3,288842,0
+UUUU.US,D,20160418,000000,2.27,2.34,2.25,2.34,182432,0
+UUUU.US,D,20160419,000000,2.36,2.42,2.35,2.37,182799,0
+UUUU.US,D,20160420,000000,2.38,2.4,2.34,2.36,179173,0
+UUUU.US,D,20160421,000000,2.39,2.43,2.31,2.32,291699,0
+UUUU.US,D,20160422,000000,2.35,2.41,2.33,2.37,349468,0
+UUUU.US,D,20160425,000000,2.38,2.4063,2.35,2.37,154804,0
+UUUU.US,D,20160426,000000,2.39,2.4,2.34,2.38,118531,0
+UUUU.US,D,20160427,000000,2.37,2.42,2.362,2.39,166547,0
+UUUU.US,D,20160428,000000,2.39,2.43,2.39,2.39,125701,0
+UUUU.US,D,20160429,000000,2.41,2.45,2.31,2.35,242615,0
+UUUU.US,D,20160502,000000,2.38,2.39,2.3,2.33,128710,0
+UUUU.US,D,20160503,000000,2.3,2.34,2.16,2.19,287680,0
+UUUU.US,D,20160504,000000,2.2,2.21,2.09,2.12,336737,0
+UUUU.US,D,20160505,000000,2.18,2.21,2.12,2.12,171063,0
+UUUU.US,D,20160506,000000,2.14,2.23,2.14,2.17,164971,0
+UUUU.US,D,20160509,000000,2.24,2.25,2.105,2.13,154627,0
+UUUU.US,D,20160510,000000,2.17,2.21,2.06,2.21,192424,0
+UUUU.US,D,20160511,000000,2.2,2.21,2.17,2.19,103541,0
+UUUU.US,D,20160512,000000,2.2,2.2,2.105,2.13,169970,0
+UUUU.US,D,20160513,000000,2.11,2.24,2.1,2.14,167392,0
+UUUU.US,D,20160516,000000,2.3,2.42,2.26,2.36,979166,0
+UUUU.US,D,20160517,000000,2.39,2.43,2.34,2.38,431430,0
+UUUU.US,D,20160518,000000,2.41,2.42,2.23,2.25,342210,0
+UUUU.US,D,20160519,000000,2.26,2.26,2.15,2.16,280398,0
+UUUU.US,D,20160520,000000,2.19,2.22,2.16,2.2,118410,0
+UUUU.US,D,20160523,000000,2.23,2.33,2.2,2.31,102903,0
+UUUU.US,D,20160524,000000,2.29,2.34,2.24,2.25,191992,0
+UUUU.US,D,20160525,000000,2.29,2.36,2.28,2.33,170204,0
+UUUU.US,D,20160526,000000,2.38,2.38,2.25,2.27,131093,0
+UUUU.US,D,20160527,000000,2.27,2.3,2.19,2.21,132323,0
+UUUU.US,D,20160531,000000,2.23,2.25,2.21,2.21,139823,0
+UUUU.US,D,20160601,000000,2.2,2.23,2.15,2.21,160255,0
+UUUU.US,D,20160602,000000,2.21,2.3501,2.2,2.31,256469,0
+UUUU.US,D,20160603,000000,2.37,2.42,2.34,2.37,388809,0
+UUUU.US,D,20160606,000000,2.4,2.73,2.4,2.7,682354,0
+UUUU.US,D,20160607,000000,2.75,2.8666,2.54,2.58,673238,0
+UUUU.US,D,20160608,000000,2.64,2.75,2.53,2.55,425380,0
+UUUU.US,D,20160609,000000,2.57,2.64,2.5,2.62,216319,0
+UUUU.US,D,20160610,000000,2.65,2.65,2.47,2.48,278445,0
+UUUU.US,D,20160613,000000,2.42,2.5,2.4,2.46,356852,0
+UUUU.US,D,20160614,000000,2.45,2.48,2.38,2.42,122990,0
+UUUU.US,D,20160615,000000,2.44,2.62,2.42,2.57,266014,0
+UUUU.US,D,20160616,000000,2.52,2.5699,2.44,2.5,192556,0
+UUUU.US,D,20160617,000000,2.57,2.67,2.54,2.66,328807,0
+UUUU.US,D,20160620,000000,2.7,2.74,2.51,2.57,259769,0
+UUUU.US,D,20160621,000000,2.5,2.58,2.42,2.53,226671,0
+UUUU.US,D,20160622,000000,2.51,2.58,2.41,2.44,270487,0
+UUUU.US,D,20160623,000000,2.49,2.57,2.455,2.56,302704,0
+UUUU.US,D,20160624,000000,2.4,2.435,2.29,2.36,4113833,0
+UUUU.US,D,20160627,000000,2.32,2.35,2.2,2.21,473985,0
+UUUU.US,D,20160628,000000,2.26,2.29,2.21,2.21,212016,0
+UUUU.US,D,20160629,000000,2.29,2.3,2.2,2.22,200069,0
+UUUU.US,D,20160630,000000,2.28,2.3,2.22,2.27,132652,0
+UUUU.US,D,20160701,000000,2.28,2.41,2.26,2.39,149305,0
+UUUU.US,D,20160705,000000,2.4,2.43,2.23,2.25,177652,0
+UUUU.US,D,20160706,000000,2.25,2.29,2.2,2.21,205096,0
+UUUU.US,D,20160707,000000,2.26,2.2824,2.195,2.23,117311,0
+UUUU.US,D,20160708,000000,2.22,2.3,2.22,2.26,208026,0
+UUUU.US,D,20160711,000000,2.26,2.38,2.22,2.23,304752,0
+UUUU.US,D,20160712,000000,2.3,2.35,2.25,2.31,231263,0
+UUUU.US,D,20160713,000000,2.33,2.38,2.275,2.3,117921,0
+UUUU.US,D,20160714,000000,2.32,2.38,2.31,2.32,154524,0
+UUUU.US,D,20160715,000000,2.35,2.35,2.28,2.28,174975,0
+UUUU.US,D,20160718,000000,2.32,2.32,2.24,2.25,198862,0
+UUUU.US,D,20160719,000000,2.26,2.26,2.2,2.21,156983,0
+UUUU.US,D,20160720,000000,2.21,2.26,2.17,2.21,232645,0
+UUUU.US,D,20160721,000000,2.25,2.28,2.21,2.23,114942,0
+UUUU.US,D,20160722,000000,2.27,2.27,2.19,2.26,164820,0
+UUUU.US,D,20160725,000000,2.25,2.27,2.19,2.19,157880,0
+UUUU.US,D,20160726,000000,2.23,2.2437,2.186,2.21,90208,0
+UUUU.US,D,20160727,000000,2.25,2.25,2.18,2.21,107231,0
+UUUU.US,D,20160728,000000,2.25,2.2567,2.18,2.18,138756,0
+UUUU.US,D,20160729,000000,2.18,2.24,2.18,2.23,158164,0
+UUUU.US,D,20160801,000000,2.24,2.29,2.21,2.25,147221,0
+UUUU.US,D,20160802,000000,2.26,2.28,2.18,2.18,153314,0
+UUUU.US,D,20160803,000000,2.22,2.22,2.1801,2.19,88958,0
+UUUU.US,D,20160804,000000,2.23,2.23,2.18,2.18,90246,0
+UUUU.US,D,20160805,000000,2.19,2.22,2.18,2.21,129056,0
+UUUU.US,D,20160808,000000,2.18,2.26,2.18,2.23,141131,0
+UUUU.US,D,20160809,000000,2.23,2.26,2.23,2.24,56176,0
+UUUU.US,D,20160810,000000,2.27,2.27,2.23,2.24,77109,0
+UUUU.US,D,20160811,000000,2.24,2.43,2.2301,2.41,387887,0
+UUUU.US,D,20160812,000000,2.49,2.54,2.35,2.35,346601,0
+UUUU.US,D,20160815,000000,2.34,2.46,2.33,2.37,149566,0
+UUUU.US,D,20160816,000000,2.4,2.45,2.365,2.42,155001,0
+UUUU.US,D,20160817,000000,2.45,2.48,2.4,2.45,154322,0
+UUUU.US,D,20160818,000000,2.46,2.58,2.45,2.56,234482,0
+UUUU.US,D,20160819,000000,2.56,2.56,2.49,2.54,127320,0
+UUUU.US,D,20160822,000000,2.55,2.55,2.3,2.36,249265,0
+UUUU.US,D,20160823,000000,2.38,2.41,2.31,2.33,176403,0
+UUUU.US,D,20160824,000000,2.34,2.34,2.25,2.25,184590,0
+UUUU.US,D,20160825,000000,2.31,2.31,2.25,2.2599,63457,0
+UUUU.US,D,20160826,000000,2.3,2.31,2.25,2.27,84681,0
+UUUU.US,D,20160829,000000,2.3,2.3,2.27,2.2899,58168,0
+UUUU.US,D,20160830,000000,2.29,2.43,2.27,2.38,228029,0
+UUUU.US,D,20160831,000000,2.43,2.43,2.28,2.32,118210,0
+UUUU.US,D,20160901,000000,2.31,2.349,2.3,2.32,54576,0
+UUUU.US,D,20160902,000000,2.35,2.37,2.331,2.34,32312,0
+UUUU.US,D,20160906,000000,2.34,2.41,2.34,2.37,92725,0
+UUUU.US,D,20160907,000000,2.37,2.39,2.33,2.34,53267,0
+UUUU.US,D,20160908,000000,2.36,2.38,2.32,2.36,89271,0
+UUUU.US,D,20160909,000000,2.33,2.39,2.28,2.3,159067,0
+UUUU.US,D,20160912,000000,2.29,2.33,2.26,2.28,55155,0
+UUUU.US,D,20160913,000000,2.26,2.27,2.24,2.26,146845,0
+UUUU.US,D,20160914,000000,2.32,2.32,2.21,2.27,84509,0
+UUUU.US,D,20160915,000000,1.89,1.89,1.65,1.69,3358413,0
+UUUU.US,D,20160916,000000,1.7,1.74,1.63,1.65,1190759,0
+UUUU.US,D,20160919,000000,1.65,1.7,1.65,1.67,305158,0
+UUUU.US,D,20160920,000000,1.7,1.7,1.66,1.67,348877,0
+UUUU.US,D,20160921,000000,1.7,1.71,1.6705,1.68,388490,0
+UUUU.US,D,20160922,000000,1.69,1.7,1.62,1.63,375226,0
+UUUU.US,D,20160923,000000,1.61,1.67,1.61,1.61,189291,0
+UUUU.US,D,20160926,000000,1.62,1.62,1.56,1.56,377502,0
+UUUU.US,D,20160927,000000,1.53,1.56,1.5,1.51,454936,0
+UUUU.US,D,20160928,000000,1.52,1.56,1.5,1.54,267435,0
+UUUU.US,D,20160929,000000,1.55,1.6,1.54,1.58,267057,0
+UUUU.US,D,20160930,000000,1.6,1.62,1.56,1.59,182252,0
+UUUU.US,D,20161003,000000,1.59,1.61,1.52,1.55,178925,0
+UUUU.US,D,20161004,000000,1.56,1.56,1.5,1.5,321728,0
+UUUU.US,D,20161005,000000,1.5,1.56,1.5,1.54,262461,0
+UUUU.US,D,20161006,000000,1.52,1.53,1.5,1.5,139137,0
+UUUU.US,D,20161007,000000,1.5,1.53,1.5,1.52,208067,0
+UUUU.US,D,20161010,000000,1.53,1.55,1.43,1.44,199542,0
+UUUU.US,D,20161011,000000,1.45,1.49,1.37,1.44,232350,0
+UUUU.US,D,20161012,000000,1.44,1.49,1.39,1.44,253814,0
+UUUU.US,D,20161013,000000,1.43,1.45,1.38,1.39,200399,0
+UUUU.US,D,20161014,000000,1.38,1.43,1.38,1.41,153159,0
+UUUU.US,D,20161017,000000,1.4,1.42,1.37,1.37,124006,0
+UUUU.US,D,20161018,000000,1.37,1.43,1.3615,1.4,151130,0
+UUUU.US,D,20161019,000000,1.41,1.46,1.39,1.41,167265,0
+UUUU.US,D,20161020,000000,1.41,1.56,1.41,1.54,321916,0
+UUUU.US,D,20161021,000000,1.55,1.55,1.4528,1.49,315455,0
+UUUU.US,D,20161024,000000,1.48,1.52,1.45,1.46,184225,0
+UUUU.US,D,20161025,000000,1.45,1.5,1.45,1.46,209908,0
+UUUU.US,D,20161026,000000,1.46,1.47,1.41,1.41,168080,0
+UUUU.US,D,20161027,000000,1.49,1.53,1.45,1.46,456642,0
+UUUU.US,D,20161028,000000,1.48,1.49,1.43,1.44,120252,0
+UUUU.US,D,20161031,000000,1.45,1.48,1.44,1.45,124878,0
+UUUU.US,D,20161101,000000,1.45,1.48,1.38,1.4,234970,0
+UUUU.US,D,20161102,000000,1.41,1.44,1.37,1.38,139765,0
+UUUU.US,D,20161103,000000,1.39,1.41,1.32,1.34,190689,0
+UUUU.US,D,20161104,000000,1.3,1.34,1.3,1.32,124004,0
+UUUU.US,D,20161107,000000,1.32,1.34,1.3,1.34,126128,0
+UUUU.US,D,20161108,000000,1.33,1.339,1.31,1.32,77821,0
+UUUU.US,D,20161109,000000,1.31,1.39,1.31,1.35,120130,0
+UUUU.US,D,20161110,000000,1.35,1.44,1.35,1.41,188514,0
+UUUU.US,D,20161111,000000,1.41,1.4368,1.3885,1.42,125568,0
+UUUU.US,D,20161114,000000,1.4,1.43,1.36,1.375,258020,0
+UUUU.US,D,20161115,000000,1.36,1.39,1.36,1.36,128350,0
+UUUU.US,D,20161116,000000,1.36,1.38,1.35,1.36,131530,0
+UUUU.US,D,20161117,000000,1.36,1.43,1.36,1.4,98295,0
+UUUU.US,D,20161118,000000,1.42,1.45,1.37,1.38,229836,0
+UUUU.US,D,20161121,000000,1.38,1.42,1.37,1.41,124377,0
+UUUU.US,D,20161122,000000,1.42,1.4332,1.36,1.38,158572,0
+UUUU.US,D,20161123,000000,1.38,1.38,1.29,1.3,354258,0
+UUUU.US,D,20161125,000000,1.31,1.34,1.29,1.32,117984,0
+UUUU.US,D,20161128,000000,1.33,1.34,1.31,1.32,124133,0
+UUUU.US,D,20161129,000000,1.3,1.34,1.3,1.33,122604,0
+UUUU.US,D,20161130,000000,1.35,1.375,1.32,1.33,122860,0
+UUUU.US,D,20161201,000000,1.33,1.419,1.33,1.41,224550,0
+UUUU.US,D,20161202,000000,1.42,1.45,1.39,1.42,216848,0
+UUUU.US,D,20161205,000000,1.42,1.49,1.4,1.48,142736,0
+UUUU.US,D,20161206,000000,1.5,1.6,1.4882,1.6,366170,0
+UUUU.US,D,20161207,000000,1.61,1.65,1.57,1.64,396590,0
+UUUU.US,D,20161208,000000,1.67,1.75,1.66,1.75,500182,0
+UUUU.US,D,20161209,000000,1.77,1.85,1.75,1.84,599713,0
+UUUU.US,D,20161212,000000,1.85,1.91,1.65,1.68,605861,0
+UUUU.US,D,20161213,000000,1.67,1.68,1.58,1.66,415725,0
+UUUU.US,D,20161214,000000,1.65,1.71,1.57,1.57,283956,0
+UUUU.US,D,20161215,000000,1.57,1.725,1.56,1.72,266346,0
+UUUU.US,D,20161216,000000,1.74,1.7854,1.7,1.73,254991,0
+UUUU.US,D,20161219,000000,1.75,1.75,1.65,1.68,155129,0
+UUUU.US,D,20161220,000000,1.68,1.78,1.6674,1.73,278668,0
+UUUU.US,D,20161221,000000,1.74,1.75,1.68,1.69,133248,0
+UUUU.US,D,20161222,000000,1.71,1.7396,1.6393,1.7,304185,0
+UUUU.US,D,20161223,000000,1.72,1.74,1.65,1.67,232840,0
+UUUU.US,D,20161227,000000,1.72,1.75,1.52,1.58,663103,0
+UUUU.US,D,20161228,000000,1.68,1.7236,1.48,1.5,1307613,0
+UUUU.US,D,20161229,000000,1.51,1.6158,1.5,1.56,570700,0
+UUUU.US,D,20161230,000000,1.55,1.66,1.55,1.64,332045,0
+UUUU.US,D,20170103,000000,1.66,1.74,1.62,1.73,403624,0
+UUUU.US,D,20170104,000000,1.74,1.8096,1.73,1.78,509429,0
+UUUU.US,D,20170105,000000,1.8,2,1.79,1.95,1236229,0
+UUUU.US,D,20170106,000000,2,2.06,1.87,1.95,814270,0
+UUUU.US,D,20170109,000000,1.95,1.9599,1.83,1.91,499209,0
+UUUU.US,D,20170110,000000,1.98,2.2,1.95,2.18,1479775,0
+UUUU.US,D,20170111,000000,2.2,2.3768,2.18,2.3,2146523,0
+UUUU.US,D,20170112,000000,2.35,2.41,2.1,2.16,1481394,0
+UUUU.US,D,20170113,000000,2.17,2.3,2.1,2.29,783613,0
+UUUU.US,D,20170117,000000,2.28,2.405,2.23,2.3,1066939,0
+UUUU.US,D,20170118,000000,2.28,2.28,2.04,2.12,1527347,0
+UUUU.US,D,20170119,000000,2.12,2.25,2.1,2.21,639066,0
+UUUU.US,D,20170120,000000,2.27,2.27,2.155,2.2,397132,0
+UUUU.US,D,20170123,000000,2.19,2.38,2.1888,2.35,875217,0
+UUUU.US,D,20170124,000000,2.36,2.54,2.32,2.51,2511793,0
+UUUU.US,D,20170125,000000,2.51,2.57,2.38,2.4,1155546,0
+UUUU.US,D,20170126,000000,2.45,2.45,2.28,2.3,864889,0
+UUUU.US,D,20170127,000000,2.32,2.36,2.22,2.25,468412,0
+UUUU.US,D,20170130,000000,2.26,2.26,2.13,2.14,618106,0
+UUUU.US,D,20170131,000000,2.13,2.26,2.1,2.2,613585,0
+UUUU.US,D,20170201,000000,2.19,2.209,2.1,2.11,523299,0
+UUUU.US,D,20170202,000000,2.08,2.12,2.02,2.04,628017,0
+UUUU.US,D,20170203,000000,2.02,2.1,2.02,2.1,483998,0
+UUUU.US,D,20170206,000000,2.15,2.1599,2.085,2.11,443232,0
+UUUU.US,D,20170207,000000,2.13,2.2,2.08,2.17,625319,0
+UUUU.US,D,20170208,000000,2.2,2.3,2.15,2.29,810861,0
+UUUU.US,D,20170209,000000,2.3,2.38,2.2794,2.37,924859,0
+UUUU.US,D,20170210,000000,2.36,2.43,2.36,2.43,862063,0
+UUUU.US,D,20170213,000000,2.45,2.51,2.43,2.51,675286,0
+UUUU.US,D,20170214,000000,2.53,2.71,2.53,2.66,1680027,0
+UUUU.US,D,20170215,000000,2.66,2.67,2.41,2.42,1567661,0
+UUUU.US,D,20170216,000000,2.45,2.45,2.33,2.39,590603,0
+UUUU.US,D,20170217,000000,2.33,2.43,2.3201,2.39,329884,0
+UUUU.US,D,20170221,000000,2.37,2.38,2.24,2.26,701569,0
+UUUU.US,D,20170222,000000,2.24,2.24,2.15,2.2,643922,0
+UUUU.US,D,20170223,000000,2.2,2.2,2.1,2.15,595216,0
+UUUU.US,D,20170224,000000,2.13,2.21,2.08,2.18,464282,0
+UUUU.US,D,20170227,000000,2.16,2.22,2.09,2.18,618693,0
+UUUU.US,D,20170228,000000,2.17,2.2,2.08,2.09,509587,0
+UUUU.US,D,20170301,000000,2.13,2.17,2.1,2.12,597983,0
+UUUU.US,D,20170302,000000,2.15,2.15,2.05,2.07,597464,0
+UUUU.US,D,20170303,000000,2.05,2.09,1.96,1.99,908931,0
+UUUU.US,D,20170306,000000,1.96,1.99,1.85,1.88,767973,0
+UUUU.US,D,20170307,000000,1.88,2.12,1.88,2.11,587529,0
+UUUU.US,D,20170308,000000,2.19,2.27,2.11,2.15,862174,0
+UUUU.US,D,20170309,000000,2.14,2.19,1.99,2,400058,0
+UUUU.US,D,20170310,000000,2.01,2.01,1.95,1.98,292146,0
+UUUU.US,D,20170313,000000,2.01,2.05,1.94,1.96,410004,0
+UUUU.US,D,20170314,000000,1.96,2,1.9,1.99,438061,0
+UUUU.US,D,20170315,000000,2.04,2.17,2.01,2.17,393769,0
+UUUU.US,D,20170316,000000,2.21,2.23,2.1,2.21,450917,0
+UUUU.US,D,20170317,000000,2.25,2.28,2.18,2.21,450878,0
+UUUU.US,D,20170320,000000,2.21,2.21,2.11,2.18,244975,0
+UUUU.US,D,20170321,000000,2.2,2.23,2.03,2.07,307127,0
+UUUU.US,D,20170322,000000,2.03,2.0549,2.01,2.01,200300,0
+UUUU.US,D,20170323,000000,2.02,2.05,1.95,2.05,351113,0
+UUUU.US,D,20170324,000000,2.06,2.06,2,2.03,226522,0
+UUUU.US,D,20170327,000000,2,2.09,1.99,2.08,339335,0
+UUUU.US,D,20170328,000000,2.07,2.13,2.07,2.11,325667,0
+UUUU.US,D,20170329,000000,2.11,2.18,2.104,2.17,263370,0
+UUUU.US,D,20170330,000000,2.17,2.17,2.12,2.13,187384,0
+UUUU.US,D,20170331,000000,2.16,2.2,2.1,2.17,376039,0
+UUUU.US,D,20170403,000000,2.12,2.17,2.0407,2.1,378339,0
+UUUU.US,D,20170404,000000,2.09,2.09,2,2.06,244890,0
+UUUU.US,D,20170405,000000,2.04,2.06,2,2.01,234904,0
+UUUU.US,D,20170406,000000,2,2.09,2,2.06,198595,0
+UUUU.US,D,20170407,000000,2.06,2.11,2.04,2.06,228957,0
+UUUU.US,D,20170410,000000,2.06,2.22,2.02,2.2,564210,0
+UUUU.US,D,20170411,000000,2.22,2.28,2.18,2.25,520283,0
+UUUU.US,D,20170412,000000,2.28,2.29,2.15,2.19,349186,0
+UUUU.US,D,20170413,000000,2.18,2.23,2.09,2.12,282285,0
+UUUU.US,D,20170417,000000,2.1,2.14,2.09,2.11,159626,0
+UUUU.US,D,20170418,000000,2.09,2.1,2.05,2.06,155434,0
+UUUU.US,D,20170419,000000,2.05,2.06,1.97,1.98,468503,0
+UUUU.US,D,20170420,000000,2,2.02,1.97,2,198211,0
+UUUU.US,D,20170421,000000,1.97,2.01,1.97,2,149190,0
+UUUU.US,D,20170424,000000,2.03,2.03,1.91,1.98,224955,0
+UUUU.US,D,20170425,000000,1.99,2.0092,1.95,1.97,156491,0
+UUUU.US,D,20170426,000000,1.96,1.97,1.92,1.95,234989,0
+UUUU.US,D,20170427,000000,1.95,1.95,1.85,1.87,318121,0
+UUUU.US,D,20170428,000000,1.85,1.87,1.72,1.75,642323,0
+UUUU.US,D,20170501,000000,1.73,1.825,1.7201,1.79,312535,0
+UUUU.US,D,20170502,000000,1.81,1.8199,1.72,1.73,328356,0
+UUUU.US,D,20170503,000000,1.73,1.74,1.65,1.67,369808,0
+UUUU.US,D,20170504,000000,1.65,1.65,1.53,1.54,555503,0
+UUUU.US,D,20170505,000000,1.56,1.62,1.55,1.6,342009,0
+UUUU.US,D,20170508,000000,1.55,1.75,1.55,1.73,232646,0
+UUUU.US,D,20170509,000000,1.74,1.8,1.67,1.69,230893,0
+UUUU.US,D,20170510,000000,1.66,1.78,1.66,1.67,270380,0
+UUUU.US,D,20170511,000000,1.67,1.71,1.65,1.67,376006,0
+UUUU.US,D,20170512,000000,1.67,1.755,1.67,1.72,162571,0
+UUUU.US,D,20170515,000000,1.74,1.775,1.65,1.68,237392,0
+UUUU.US,D,20170516,000000,1.69,1.74,1.66,1.68,175388,0
+UUUU.US,D,20170517,000000,1.7,1.7,1.6,1.62,225078,0
+UUUU.US,D,20170518,000000,1.59,1.65,1.58,1.63,131676,0
+UUUU.US,D,20170519,000000,1.63,1.7,1.63,1.68,142224,0
+UUUU.US,D,20170522,000000,1.68,1.75,1.67,1.67,67881,0
+UUUU.US,D,20170523,000000,1.67,1.7,1.65,1.67,77268,0
+UUUU.US,D,20170524,000000,1.65,1.68,1.59,1.61,223157,0
+UUUU.US,D,20170525,000000,1.6,1.64,1.55,1.55,485752,0
+UUUU.US,D,20170526,000000,1.55,1.61,1.55,1.6,195454,0
+UUUU.US,D,20170530,000000,1.6,1.64,1.59,1.6,124077,0
+UUUU.US,D,20170531,000000,1.58,1.61,1.55,1.56,141859,0
+UUUU.US,D,20170601,000000,1.55,1.64,1.51,1.51,281785,0
+UUUU.US,D,20170602,000000,1.5,1.575,1.5,1.5384,154214,0
+UUUU.US,D,20170605,000000,1.54,1.58,1.54,1.55,57216,0
+UUUU.US,D,20170606,000000,1.54,1.5447,1.5,1.505,110805,0
+UUUU.US,D,20170607,000000,1.5,1.54,1.49,1.54,117511,0
+UUUU.US,D,20170608,000000,1.54,1.64,1.5388,1.61,152119,0
+UUUU.US,D,20170609,000000,1.62,1.66,1.6,1.61,136528,0
+UUUU.US,D,20170612,000000,1.61,1.65,1.52,1.53,133595,0
+UUUU.US,D,20170613,000000,1.53,1.63,1.53,1.6,63025,0
+UUUU.US,D,20170614,000000,1.64,1.64,1.57,1.58,42817,0
+UUUU.US,D,20170615,000000,1.55,1.5932,1.55,1.55,53762,0
+UUUU.US,D,20170616,000000,1.54,1.5802,1.53,1.56,109776,0
+UUUU.US,D,20170619,000000,1.54,1.62,1.54,1.55,66832,0
+UUUU.US,D,20170620,000000,1.52,1.56,1.48,1.49,247101,0
+UUUU.US,D,20170621,000000,1.46,1.5499,1.46,1.48,94535,0
+UUUU.US,D,20170622,000000,1.51,1.5498,1.4975,1.52,46138,0
+UUUU.US,D,20170623,000000,1.52,1.59,1.52,1.58,91358,0
+UUUU.US,D,20170626,000000,1.6,1.68,1.59,1.68,112060,0
+UUUU.US,D,20170627,000000,1.68,1.69,1.6,1.62,179182,0
+UUUU.US,D,20170628,000000,1.62,1.6499,1.55,1.56,137718,0
+UUUU.US,D,20170629,000000,1.56,1.64,1.56,1.6,323772,0
+UUUU.US,D,20170630,000000,1.63,1.64,1.58,1.59,174504,0
+UUUU.US,D,20170703,000000,1.6,1.64,1.57,1.6,66324,0
+UUUU.US,D,20170705,000000,1.6,1.64,1.6,1.63,113966,0
+UUUU.US,D,20170706,000000,1.66,1.66,1.6,1.625,120407,0
+UUUU.US,D,20170707,000000,1.62,1.62,1.58,1.58,77214,0
+UUUU.US,D,20170710,000000,1.58,1.69,1.54,1.66,875993,0
+UUUU.US,D,20170711,000000,1.68,1.68,1.62,1.64,182116,0
+UUUU.US,D,20170712,000000,1.63,1.6522,1.62,1.63,99856,0
+UUUU.US,D,20170713,000000,1.63,1.65,1.61,1.64,115666,0
+UUUU.US,D,20170714,000000,1.65,1.68,1.65,1.65,91319,0
+UUUU.US,D,20170717,000000,1.65,1.8,1.65,1.79,760567,0
+UUUU.US,D,20170718,000000,1.76,1.78,1.67,1.72,275457,0
+UUUU.US,D,20170719,000000,1.74,1.87,1.736,1.82,762985,0
+UUUU.US,D,20170720,000000,1.85,1.85,1.73,1.74,340773,0
+UUUU.US,D,20170721,000000,1.75,1.7568,1.68,1.69,184880,0
+UUUU.US,D,20170724,000000,1.7,1.7399,1.6612,1.685,180642,0
+UUUU.US,D,20170725,000000,1.71,1.75,1.69,1.73,185483,0
+UUUU.US,D,20170726,000000,1.73,1.7832,1.7,1.75,174800,0
+UUUU.US,D,20170727,000000,1.78,1.789,1.7186,1.72,215604,0
+UUUU.US,D,20170728,000000,1.72,1.78,1.7,1.75,207115,0
+UUUU.US,D,20170731,000000,1.76,1.8,1.71,1.78,186606,0
+UUUU.US,D,20170801,000000,1.77,1.82,1.77,1.78,184406,0
+UUUU.US,D,20170802,000000,1.75,1.82,1.75,1.77,185338,0
+UUUU.US,D,20170803,000000,1.75,1.82,1.75,1.77,136916,0
+UUUU.US,D,20170804,000000,1.75,1.8,1.72,1.74,108877,0
+UUUU.US,D,20170807,000000,1.75,1.75,1.55,1.62,186297,0
+UUUU.US,D,20170808,000000,1.6,1.71,1.6,1.7,100977,0
+UUUU.US,D,20170809,000000,1.7,1.71,1.66,1.675,104285,0
+UUUU.US,D,20170810,000000,1.69,1.7,1.66,1.68,173099,0
+UUUU.US,D,20170811,000000,1.7,1.74,1.6799,1.7,103399,0
+UUUU.US,D,20170814,000000,1.69,1.71,1.66,1.67,59064,0
+UUUU.US,D,20170815,000000,1.66,1.68,1.63,1.65,69308,0
+UUUU.US,D,20170816,000000,1.67,1.7,1.66,1.7,78411,0
+UUUU.US,D,20170817,000000,1.68,1.75,1.68,1.7,140881,0
+UUUU.US,D,20170818,000000,1.69,1.76,1.68,1.76,62897,0
+UUUU.US,D,20170821,000000,1.73,1.75,1.7,1.71,72009,0
+UUUU.US,D,20170822,000000,1.71,1.72,1.65,1.65,91221,0
+UUUU.US,D,20170823,000000,1.63,1.7,1.63,1.64,126317,0
+UUUU.US,D,20170824,000000,1.65,1.69,1.64,1.66,228163,0
+UUUU.US,D,20170825,000000,1.65,1.7,1.65,1.67,65507,0
+UUUU.US,D,20170828,000000,1.67,1.71,1.67,1.69,97451,0
+UUUU.US,D,20170829,000000,1.71,1.87,1.67,1.83,418678,0
+UUUU.US,D,20170830,000000,1.87,1.87,1.77,1.8,105680,0
+UUUU.US,D,20170831,000000,1.79,1.87,1.79,1.85,181289,0
+UUUU.US,D,20170901,000000,1.85,1.91,1.79,1.82,219984,0
+UUUU.US,D,20170905,000000,1.84,1.85,1.73,1.77,167340,0
+UUUU.US,D,20170906,000000,1.77,1.8,1.75,1.75,148067,0
+UUUU.US,D,20170907,000000,1.76,1.785,1.75,1.785,103491,0
+UUUU.US,D,20170908,000000,1.79,1.79,1.71,1.73,152637,0
+UUUU.US,D,20170911,000000,1.71,1.79,1.71,1.78,124023,0
+UUUU.US,D,20170912,000000,1.78,1.83,1.78,1.79,67335,0
+UUUU.US,D,20170913,000000,1.81,1.82,1.71,1.71,155191,0
+UUUU.US,D,20170914,000000,1.72,1.82,1.72,1.78,94760,0
+UUUU.US,D,20170915,000000,1.81,1.81,1.74,1.74,43046,0
+UUUU.US,D,20170918,000000,1.74,1.83,1.7,1.7,104215,0
+UUUU.US,D,20170919,000000,1.72,1.74,1.66,1.7,225732,0
+UUUU.US,D,20170920,000000,1.71,1.74,1.67,1.68,85115,0
+UUUU.US,D,20170921,000000,1.68,1.69,1.63,1.65,179970,0
+UUUU.US,D,20170922,000000,1.64,1.66,1.64,1.64,150946,0
+UUUU.US,D,20170925,000000,1.65,1.66,1.62,1.64,183141,0
+UUUU.US,D,20170926,000000,1.65,1.65,1.61,1.61,57568,0
+UUUU.US,D,20170927,000000,1.6,1.63,1.6,1.61,74479,0
+UUUU.US,D,20170928,000000,1.61,1.62,1.59,1.605,112258,0
+UUUU.US,D,20170929,000000,1.59,1.61,1.58,1.6,75331,0
+UUUU.US,D,20171002,000000,1.58,1.5805,1.53,1.5501,306612,0
+UUUU.US,D,20171003,000000,1.54,1.58,1.5,1.52,168371,0
+UUUU.US,D,20171004,000000,1.5,1.53,1.5,1.51,142945,0
+UUUU.US,D,20171005,000000,1.51,1.54,1.5,1.505,102925,0
+UUUU.US,D,20171006,000000,1.5,1.51,1.5,1.5,158797,0
+UUUU.US,D,20171009,000000,1.4805,1.49,1.46,1.465,90604,0
+UUUU.US,D,20171010,000000,1.42,1.54,1.4,1.4,465054,0
+UUUU.US,D,20171011,000000,1.44,1.46,1.39,1.43,437376,0
+UUUU.US,D,20171012,000000,1.43,1.43,1.39,1.395,314113,0
+UUUU.US,D,20171013,000000,1.39,1.4299,1.38,1.41,220208,0
+UUUU.US,D,20171016,000000,1.41,1.44,1.38,1.41,282377,0
+UUUU.US,D,20171017,000000,1.4,1.41,1.36,1.37,188196,0
+UUUU.US,D,20171018,000000,1.4,1.41,1.38,1.4,143170,0
+UUUU.US,D,20171019,000000,1.39,1.4,1.38,1.4,131778,0
+UUUU.US,D,20171020,000000,1.38,1.41,1.38,1.39,157011,0
+UUUU.US,D,20171023,000000,1.4,1.41,1.39,1.41,71384,0
+UUUU.US,D,20171024,000000,1.3976,1.43,1.38,1.38,87267,0
+UUUU.US,D,20171025,000000,1.38,1.43,1.38,1.38,142361,0
+UUUU.US,D,20171026,000000,1.39,1.4,1.35,1.36,111033,0
+UUUU.US,D,20171027,000000,1.36,1.38,1.295,1.3,474818,0
+UUUU.US,D,20171030,000000,1.3,1.33,1.3,1.32,206276,0
+UUUU.US,D,20171031,000000,1.35,1.399,1.34,1.38,112446,0
+UUUU.US,D,20171101,000000,1.38,1.41,1.38,1.39,120183,0
+UUUU.US,D,20171102,000000,1.4,1.4298,1.39,1.39,168465,0
+UUUU.US,D,20171103,000000,1.4,1.4,1.33,1.34,158324,0
+UUUU.US,D,20171106,000000,1.34,1.38,1.34,1.37,182804,0
+UUUU.US,D,20171107,000000,1.36,1.52,1.3536,1.4622,466204,0
+UUUU.US,D,20171108,000000,1.45,1.49,1.43,1.43,155233,0
+UUUU.US,D,20171109,000000,1.5,1.65,1.5,1.63,1502217,0
+UUUU.US,D,20171110,000000,1.67,1.72,1.65,1.69,565611,0
+UUUU.US,D,20171113,000000,1.71,1.73,1.639,1.65,433459,0
+UUUU.US,D,20171114,000000,1.65,1.65,1.575,1.61,222245,0
+UUUU.US,D,20171115,000000,1.61,1.63,1.56,1.61,163589,0
+UUUU.US,D,20171116,000000,1.6,1.69,1.6,1.68,303380,0
+UUUU.US,D,20171117,000000,1.69,1.81,1.69,1.81,507981,0
+UUUU.US,D,20171120,000000,1.81,1.88,1.7579,1.8,483024,0
+UUUU.US,D,20171121,000000,1.82,1.89,1.8036,1.87,511928,0
+UUUU.US,D,20171122,000000,1.89,2.01,1.88,2,706176,0
+UUUU.US,D,20171124,000000,1.99,2.01,1.86,1.91,252049,0
+UUUU.US,D,20171127,000000,1.89,1.9,1.79,1.79,322057,0
+UUUU.US,D,20171128,000000,1.77,1.86,1.77,1.81,287790,0
+UUUU.US,D,20171129,000000,1.85,1.92,1.64,1.785,529569,0
+UUUU.US,D,20171130,000000,1.78,1.85,1.75,1.75,122121,0
+UUUU.US,D,20171201,000000,1.74,1.78,1.66,1.67,287247,0
+UUUU.US,D,20171204,000000,1.82,1.99,1.8,1.9,1061859,0
+UUUU.US,D,20171205,000000,1.97,1.99,1.81,1.89,644127,0
+UUUU.US,D,20171206,000000,1.87,1.87,1.77,1.8,200145,0
+UUUU.US,D,20171207,000000,1.82,1.89,1.8,1.83,205551,0
+UUUU.US,D,20171208,000000,1.82,1.93,1.82,1.9,372143,0
+UUUU.US,D,20171211,000000,1.92,2.05,1.85,2.03,1274652,0
+UUUU.US,D,20171212,000000,2.05,2.08,1.89,1.92,344155,0
+UUUU.US,D,20171213,000000,1.94,1.99,1.89,1.93,222054,0
+UUUU.US,D,20171214,000000,1.95,2.03,1.9293,1.98,291311,0
+UUUU.US,D,20171215,000000,1.97,1.99,1.86,1.86,395072,0
+UUUU.US,D,20171218,000000,1.87,1.88,1.85,1.86,251463,0
+UUUU.US,D,20171219,000000,1.87,1.92,1.8444,1.92,194732,0
+UUUU.US,D,20171220,000000,1.91,1.94,1.84,1.85,359834,0
+UUUU.US,D,20171221,000000,1.86,1.9,1.85,1.855,111708,0
+UUUU.US,D,20171222,000000,1.85,1.85,1.75,1.81,211254,0
+UUUU.US,D,20171226,000000,1.81,1.88,1.8,1.86,65496,0
+UUUU.US,D,20171227,000000,1.86,1.86,1.77,1.79,176960,0
+UUUU.US,D,20171228,000000,1.77,1.86,1.76,1.85,174004,0
+UUUU.US,D,20171229,000000,1.81,1.835,1.77,1.79,178814,0
+UUUU.US,D,20180102,000000,1.78,1.959,1.78,1.94,324707,0
+UUUU.US,D,20180103,000000,1.94,1.94,1.83,1.9,172503,0
+UUUU.US,D,20180104,000000,1.9,1.91,1.82,1.9,315199,0
+UUUU.US,D,20180105,000000,1.9,1.96,1.88,1.9,271370,0
+UUUU.US,D,20180108,000000,1.9,1.93,1.84,1.85,272052,0
+UUUU.US,D,20180109,000000,1.87,1.87,1.76,1.77,240113,0
+UUUU.US,D,20180110,000000,1.77,1.82,1.74,1.815,222055,0
+UUUU.US,D,20180111,000000,1.83,1.83,1.78,1.8,141363,0
+UUUU.US,D,20180112,000000,1.91,1.91,1.78,1.81,229582,0
+UUUU.US,D,20180116,000000,1.76,1.81,1.6401,1.66,517947,0
+UUUU.US,D,20180117,000000,1.7,1.76,1.68,1.69,223943,0
+UUUU.US,D,20180118,000000,1.73,1.73,1.64,1.65,169432,0
+UUUU.US,D,20180119,000000,1.64,1.69,1.63,1.65,141936,0
+UUUU.US,D,20180122,000000,1.65,1.69,1.6,1.68,189222,0
+UUUU.US,D,20180123,000000,1.67,1.72,1.66,1.715,86274,0
+UUUU.US,D,20180124,000000,1.67,1.73,1.67,1.73,161960,0
+UUUU.US,D,20180125,000000,1.72,1.72,1.65,1.65,192524,0
+UUUU.US,D,20180126,000000,1.67,1.67,1.62,1.62,181414,0
+UUUU.US,D,20180129,000000,1.6,1.68,1.6,1.62,179167,0
+UUUU.US,D,20180130,000000,1.62,1.72,1.55,1.57,365169,0
+UUUU.US,D,20180131,000000,1.57,1.63,1.55,1.615,241912,0
+UUUU.US,D,20180201,000000,1.62,1.69,1.61,1.62,211249,0
+UUUU.US,D,20180202,000000,1.62,1.64,1.55,1.555,191507,0
+UUUU.US,D,20180205,000000,1.55,1.59,1.52,1.525,163090,0
+UUUU.US,D,20180206,000000,1.53,1.64,1.5,1.6,270972,0
+UUUU.US,D,20180207,000000,1.62,1.65,1.6,1.64,208327,0
+UUUU.US,D,20180208,000000,1.62,1.64,1.59,1.6,135619,0
+UUUU.US,D,20180209,000000,1.6,1.62,1.52,1.61,171352,0
+UUUU.US,D,20180212,000000,1.63,1.64,1.57,1.63,126048,0
+UUUU.US,D,20180213,000000,1.64,1.65,1.61,1.63,155210,0
+UUUU.US,D,20180214,000000,1.65,1.719,1.6039,1.715,204940,0
+UUUU.US,D,20180215,000000,1.7,1.75,1.65,1.69,104219,0
+UUUU.US,D,20180216,000000,1.68,1.69,1.58,1.64,139711,0
+UUUU.US,D,20180220,000000,1.56,1.66,1.56,1.56,290776,0
+UUUU.US,D,20180221,000000,1.59,1.59,1.55,1.56,113761,0
+UUUU.US,D,20180222,000000,1.59,1.59,1.53,1.56,66418,0
+UUUU.US,D,20180223,000000,1.56,1.61,1.53,1.59,145372,0
+UUUU.US,D,20180226,000000,1.59,1.6,1.54,1.58,172923,0
+UUUU.US,D,20180227,000000,1.6,1.6,1.52,1.53,114394,0
+UUUU.US,D,20180228,000000,1.53,1.53,1.5,1.51,134539,0
+UUUU.US,D,20180301,000000,1.51,1.56,1.49,1.56,203544,0
+UUUU.US,D,20180302,000000,1.56,1.63,1.54,1.63,174408,0
+UUUU.US,D,20180305,000000,1.64,1.64,1.58,1.63,174811,0
+UUUU.US,D,20180306,000000,1.63,1.64,1.59,1.62,89867,0
+UUUU.US,D,20180307,000000,1.6,1.63,1.58,1.61,97899,0
+UUUU.US,D,20180308,000000,1.61,1.62,1.56,1.58,85296,0
+UUUU.US,D,20180309,000000,1.58,1.6,1.57,1.58,58369,0
+UUUU.US,D,20180312,000000,1.6,1.62,1.54,1.61,57523,0
+UUUU.US,D,20180313,000000,1.63,1.63,1.5659,1.57,50500,0
+UUUU.US,D,20180314,000000,1.57,1.57,1.54,1.54,102453,0
+UUUU.US,D,20180315,000000,1.54,1.55,1.5098,1.52,84204,0
+UUUU.US,D,20180316,000000,1.51,1.565,1.51,1.55,59109,0
+UUUU.US,D,20180319,000000,1.54,1.549,1.52,1.53,184630,0
+UUUU.US,D,20180320,000000,1.55,1.56,1.5,1.51,238881,0
+UUUU.US,D,20180321,000000,1.53,1.62,1.51,1.62,184625,0
+UUUU.US,D,20180322,000000,1.61,1.62,1.51,1.52,220745,0
+UUUU.US,D,20180323,000000,1.55,1.63,1.54,1.615,690215,0
+UUUU.US,D,20180326,000000,1.53,1.63,1.53,1.53,295740,0
+UUUU.US,D,20180327,000000,1.51,1.59,1.51,1.52,310805,0
+UUUU.US,D,20180328,000000,1.51,1.5699,1.51,1.55,447800,0
+UUUU.US,D,20180329,000000,1.57,1.77,1.55,1.735,826470,0
+UUUU.US,D,20180402,000000,1.71,1.73,1.661,1.73,232273,0
+UUUU.US,D,20180403,000000,1.73,1.89,1.71,1.85,938220,0
+UUUU.US,D,20180404,000000,1.84,1.88,1.8,1.87,603768,0
+UUUU.US,D,20180405,000000,1.86,1.93,1.83,1.91,440696,0
+UUUU.US,D,20180406,000000,1.91,1.9299,1.85,1.88,147355,0
+UUUU.US,D,20180409,000000,1.87,1.9687,1.78,1.84,280274,0
+UUUU.US,D,20180410,000000,1.82,1.9,1.82,1.87,186573,0
+UUUU.US,D,20180411,000000,1.88,1.92,1.83,1.84,267697,0
+UUUU.US,D,20180412,000000,1.84,1.86,1.77,1.79,112983,0
+UUUU.US,D,20180413,000000,1.8,1.86,1.78,1.82,223666,0
+UUUU.US,D,20180416,000000,1.82,1.98,1.82,1.94,725282,0
+UUUU.US,D,20180417,000000,1.95,2,1.91,1.97,951674,0
+UUUU.US,D,20180418,000000,2.03,2.03,1.97,2.02,612782,0
+UUUU.US,D,20180419,000000,2.04,2.09,1.92,2.01,667326,0
+UUUU.US,D,20180420,000000,1.99,2,1.88,1.94,258940,0
+UUUU.US,D,20180423,000000,1.95,1.95,1.82,1.84,368772,0
+UUUU.US,D,20180424,000000,1.87,1.891,1.76,1.81,204662,0
+UUUU.US,D,20180425,000000,1.8,1.82,1.78,1.81,121415,0
+UUUU.US,D,20180426,000000,1.81,1.84,1.8,1.81,97930,0
+UUUU.US,D,20180427,000000,1.81,1.91,1.76,1.88,484072,0
+UUUU.US,D,20180430,000000,1.88,1.94,1.78,1.8,355618,0
+UUUU.US,D,20180501,000000,1.78,1.89,1.7408,1.86,396509,0
+UUUU.US,D,20180502,000000,1.88,2,1.88,1.97,495703,0
+UUUU.US,D,20180503,000000,2,2.04,1.86,1.94,404773,0
+UUUU.US,D,20180504,000000,1.92,1.96,1.9,1.93,154184,0
+UUUU.US,D,20180507,000000,1.93,1.98,1.83,1.845,453069,0
+UUUU.US,D,20180508,000000,1.89,1.89,1.82,1.85,206939,0
+UUUU.US,D,20180509,000000,1.88,1.97,1.8532,1.97,429259,0
+UUUU.US,D,20180510,000000,1.98,2.05,1.96,2.01,367033,0
+UUUU.US,D,20180511,000000,2.01,2.04,1.98,2.035,217019,0
+UUUU.US,D,20180514,000000,2.07,2.21,2.04,2.09,1091365,0
+UUUU.US,D,20180515,000000,2.11,2.11,1.951,2.03,465294,0
+UUUU.US,D,20180516,000000,2.04,2.08,2,2.02,300736,0
+UUUU.US,D,20180517,000000,2,2.06,2,2.01,491419,0
+UUUU.US,D,20180518,000000,2.02,2.1,2.02,2.075,418772,0
+UUUU.US,D,20180521,000000,2.14,2.16,2.1,2.12,304689,0
+UUUU.US,D,20180522,000000,2.14,2.14,2,2.01,418958,0
+UUUU.US,D,20180523,000000,2.02,2.02,1.9401,1.99,258809,0
+UUUU.US,D,20180524,000000,1.99,2.04,1.97,1.98,332210,0
+UUUU.US,D,20180525,000000,1.99,2,1.87,1.95,418092,0
+UUUU.US,D,20180529,000000,1.95,1.96,1.895,1.9,233952,0
+UUUU.US,D,20180530,000000,1.93,1.93,1.85,1.89,508209,0
+UUUU.US,D,20180531,000000,1.9,1.9,1.82,1.84,263280,0
+UUUU.US,D,20180601,000000,1.85,1.93,1.85,1.91,428542,0
+UUUU.US,D,20180604,000000,1.95,2.025,1.91,2,607961,0
+UUUU.US,D,20180605,000000,2.02,2.12,2,2.08,1044568,0
+UUUU.US,D,20180606,000000,2.13,2.16,2.06,2.08,1089557,0
+UUUU.US,D,20180607,000000,2.09,2.09,2.03,2.04,228671,0
+UUUU.US,D,20180608,000000,2.03,2.06,2.01,2.01,347963,0
+UUUU.US,D,20180611,000000,2.03,2.11,2.03,2.11,724728,0
+UUUU.US,D,20180612,000000,2.14,2.14,2.04,2.12,621854,0
+UUUU.US,D,20180613,000000,2.11,2.12,2.05,2.1,475776,0
+UUUU.US,D,20180614,000000,2.09,2.09,2.03,2.04,393951,0
+UUUU.US,D,20180615,000000,2.05,2.08,2.01,2.02,517252,0
+UUUU.US,D,20180618,000000,2.02,2.1,2.02,2.1,608299,0
+UUUU.US,D,20180619,000000,2.08,2.11,2.03,2.06,563196,0
+UUUU.US,D,20180620,000000,2.06,2.17,2.06,2.14,1258103,0
+UUUU.US,D,20180621,000000,2.15,2.17,2.08,2.1,1286891,0
+UUUU.US,D,20180622,000000,2.1,2.14,2.05,2.1,7970059,0
+UUUU.US,D,20180625,000000,2.09,2.09,1.95,2.01,1055278,0
+UUUU.US,D,20180626,000000,2,2.01,1.95,1.97,371498,0
+UUUU.US,D,20180627,000000,1.98,2.14,1.91,2.06,4047385,0
+UUUU.US,D,20180628,000000,2.09,2.34,2.05,2.34,2226456,0
+UUUU.US,D,20180629,000000,2.36,2.36,2.15,2.27,1528707,0
+UUUU.US,D,20180702,000000,2.32,2.65,2.3,2.51,1986233,0
+UUUU.US,D,20180703,000000,2.51,2.53,2.33,2.33,943679,0
+UUUU.US,D,20180705,000000,2.4,2.61,2.4,2.47,1457783,0
+UUUU.US,D,20180706,000000,2.47,2.52,2.41,2.46,740542,0
+UUUU.US,D,20180709,000000,2.51,2.52,2.35,2.38,897358,0
+UUUU.US,D,20180710,000000,2.4,2.43,2.29,2.35,890417,0
+UUUU.US,D,20180711,000000,2.34,2.37,2.31,2.32,447824,0
+UUUU.US,D,20180712,000000,2.32,2.39,2.3,2.32,897552,0
+UUUU.US,D,20180713,000000,2.3,2.38,2.3,2.33,349124,0
+UUUU.US,D,20180716,000000,2.35,2.3669,2.22,2.27,815010,0
+UUUU.US,D,20180717,000000,2.27,2.33,2.25,2.31,578570,0
+UUUU.US,D,20180718,000000,2.55,2.64,2.335,2.34,2322226,0
+UUUU.US,D,20180719,000000,2.4,2.41,2.18,2.28,1534206,0
+UUUU.US,D,20180720,000000,2.39,2.63,2.28,2.59,1930729,0
+UUUU.US,D,20180723,000000,2.59,2.73,2.45,2.66,1923529,0
+UUUU.US,D,20180724,000000,2.66,2.73,2.5,2.68,1567460,0
+UUUU.US,D,20180725,000000,2.62,2.68,2.47,2.5,1082583,0
+UUUU.US,D,20180726,000000,2.52,2.81,2.52,2.77,2741539,0
+UUUU.US,D,20180727,000000,2.83,2.85,2.66,2.74,1663658,0
+UUUU.US,D,20180730,000000,2.8,3.05,2.76,2.91,1657524,0
+UUUU.US,D,20180731,000000,3,3.03,2.87,2.95,1018052,0
+UUUU.US,D,20180801,000000,2.97,2.99,2.91,2.95,434268,0
+UUUU.US,D,20180802,000000,2.99,3.03,2.91,3.03,834345,0
+UUUU.US,D,20180803,000000,3.1,3.52,3.06,3.51,2946454,0
+UUUU.US,D,20180806,000000,3.6,3.64,3.24,3.31,2168535,0
+UUUU.US,D,20180807,000000,3.39,3.54,3.33,3.39,1445601,0
+UUUU.US,D,20180808,000000,3.4,3.41,3.22,3.33,973928,0
+UUUU.US,D,20180809,000000,3.31,3.33,3.2,3.24,757610,0
+UUUU.US,D,20180810,000000,3.21,3.2599,3.08,3.11,789178,0
+UUUU.US,D,20180813,000000,3.06,3.17,3,3.06,789571,0
+UUUU.US,D,20180814,000000,3.09,3.4,3.04,3.39,1081694,0
+UUUU.US,D,20180815,000000,3.4,3.54,3.14,3.29,1741782,0
+UUUU.US,D,20180816,000000,3.3,3.41,3.29,3.32,658259,0
+UUUU.US,D,20180817,000000,3.33,3.4,3.26,3.33,774953,0
+UUUU.US,D,20180820,000000,3.34,3.38,3.23,3.27,601559,0
+UUUU.US,D,20180821,000000,3.24,3.31,3.23,3.25,466160,0
+UUUU.US,D,20180822,000000,3.27,3.31,3.21,3.3,534492,0
+UUUU.US,D,20180823,000000,3.3,3.569,3.26,3.32,1941348,0
+UUUU.US,D,20180824,000000,3.35,3.35,3.24,3.27,606305,0
+UUUU.US,D,20180827,000000,3.28,3.32,3.1,3.2,1074382,0
+UUUU.US,D,20180828,000000,3.23,3.26,3.14,3.22,501937,0
+UUUU.US,D,20180829,000000,3.25,3.26,3.13,3.24,530402,0
+UUUU.US,D,20180830,000000,3.23,3.255,3.12,3.16,735218,0
+UUUU.US,D,20180831,000000,3.19,3.23,3.15,3.19,531320,0
+UUUU.US,D,20180904,000000,3.17,3.22,3.12,3.15,683693,0
+UUUU.US,D,20180905,000000,3.15,3.15,2.94,3,1000178,0
+UUUU.US,D,20180906,000000,2.98,3.08,2.87,2.9,684328,0
+UUUU.US,D,20180907,000000,2.86,2.9,2.71,2.89,954782,0
+UUUU.US,D,20180910,000000,2.9,2.9798,2.8,2.81,702498,0
+UUUU.US,D,20180911,000000,2.79,2.87,2.76,2.83,580893,0
+UUUU.US,D,20180912,000000,2.82,3.17,2.82,3.12,1499037,0
+UUUU.US,D,20180913,000000,3.15,3.26,3.06,3.18,1054015,0
+UUUU.US,D,20180914,000000,3.19,3.22,3.1,3.15,532839,0
+UUUU.US,D,20180917,000000,3.18,3.1891,3.065,3.1,501496,0
+UUUU.US,D,20180918,000000,3.1,3.27,3.06,3.22,746306,0
+UUUU.US,D,20180919,000000,3.24,3.39,3.22,3.28,902499,0
+UUUU.US,D,20180920,000000,3.35,3.35,3.22,3.3,505145,0
+UUUU.US,D,20180921,000000,3.29,3.32,3.2,3.23,1408012,0
+UUUU.US,D,20180924,000000,3.24,3.27,3.06,3.12,807434,0
+UUUU.US,D,20180925,000000,3.13,3.1969,3.06,3.09,401456,0
+UUUU.US,D,20180926,000000,3.09,3.1138,3,3.02,419550,0
+UUUU.US,D,20180927,000000,3.1,3.32,3.1,3.23,931680,0
+UUUU.US,D,20180928,000000,3.23,3.38,3.23,3.28,1072857,0
+UUUU.US,D,20181001,000000,3.3,3.36,3.21,3.25,605215,0
+UUUU.US,D,20181002,000000,3.25,3.38,3.19,3.32,2229049,0
+UUUU.US,D,20181003,000000,3.42,3.53,3.36,3.41,2396079,0
+UUUU.US,D,20181004,000000,3.46,3.6,3.38,3.46,1304200,0
+UUUU.US,D,20181005,000000,3.55,3.58,3.26,3.34,1235136,0
+UUUU.US,D,20181008,000000,3.42,3.51,3.34,3.51,845685,0
+UUUU.US,D,20181009,000000,3.53,3.7,3.37,3.62,2366503,0
+UUUU.US,D,20181010,000000,3.65,3.699,3.2399,3.3,2695990,0
+UUUU.US,D,20181011,000000,3.11,3.305,3.09,3.2,1923988,0
+UUUU.US,D,20181012,000000,3.28,3.3,3.16,3.19,1191152,0
+UUUU.US,D,20181015,000000,3.25,3.25,3.13,3.24,817293,0
+UUUU.US,D,20181016,000000,3.27,3.3273,3.21,3.29,908027,0
+UUUU.US,D,20181017,000000,3.26,3.26,3.125,3.17,991520,0
+UUUU.US,D,20181018,000000,3.15,3.15,2.93,2.95,1614428,0
+UUUU.US,D,20181019,000000,2.98,3.05,2.88,2.93,1127930,0
+UUUU.US,D,20181022,000000,2.97,3.1,2.93,3.03,826127,0
+UUUU.US,D,20181023,000000,2.96,3.03,2.84,2.89,934788,0
+UUUU.US,D,20181024,000000,2.89,2.9499,2.81,2.81,809091,0
+UUUU.US,D,20181025,000000,2.85,2.99,2.81,2.95,1028385,0
+UUUU.US,D,20181026,000000,2.89,2.98,2.81,2.92,698675,0
+UUUU.US,D,20181029,000000,2.91,3.03,2.76,2.85,1070408,0
+UUUU.US,D,20181030,000000,2.84,2.9799,2.79,2.96,945584,0
+UUUU.US,D,20181031,000000,3.02,3.4,2.97,3.37,3150679,0
+UUUU.US,D,20181101,000000,3.43,3.49,3.225,3.37,1148211,0
+UUUU.US,D,20181102,000000,3.42,3.54,3.36,3.47,1364170,0
+UUUU.US,D,20181105,000000,3.2,4.09,3.2,4.09,4450364,0
+UUUU.US,D,20181106,000000,3.85,4.09,3.61,3.7,3035203,0
+UUUU.US,D,20181107,000000,3.72,3.91,3.72,3.83,1181990,0
+UUUU.US,D,20181108,000000,3.84,3.945,3.65,3.71,1253783,0
+UUUU.US,D,20181109,000000,3.67,3.8,3.5,3.64,865533,0
+UUUU.US,D,20181112,000000,3.65,3.65,3.3151,3.33,1424725,0
+UUUU.US,D,20181113,000000,3.31,3.39,3.14,3.18,1488993,0
+UUUU.US,D,20181114,000000,3.22,3.28,2.99,3.08,1460180,0
+UUUU.US,D,20181115,000000,3.03,3.36,3.03,3.3,1136689,0
+UUUU.US,D,20181116,000000,3.26,3.29,3.13,3.23,726780,0
+UUUU.US,D,20181119,000000,3.2,3.36,3.15,3.19,778150,0
+UUUU.US,D,20181120,000000,3.16,3.205,2.98,3.18,1007448,0
+UUUU.US,D,20181121,000000,3.18,3.4,3.18,3.25,913048,0
+UUUU.US,D,20181123,000000,3.18,3.21,3.09,3.13,413003,0
+UUUU.US,D,20181126,000000,3.16,3.26,3.03,3.08,850402,0
+UUUU.US,D,20181127,000000,3.16,3.16,2.99,3.09,826286,0
+UUUU.US,D,20181128,000000,3.09,3.23,2.99,3.21,716655,0
+UUUU.US,D,20181129,000000,3.21,3.2299,3.08,3.14,403299,0
+UUUU.US,D,20181130,000000,3.12,3.32,3.09,3.28,605473,0
+UUUU.US,D,20181203,000000,3.43,3.46,3.35,3.43,1243083,0
+UUUU.US,D,20181204,000000,3.43,3.51,3.1466,3.18,889747,0
+UUUU.US,D,20181206,000000,3.1,3.25,2.98,3.25,1175863,0
+UUUU.US,D,20181207,000000,3.25,3.44,3.21,3.41,994634,0
+UUUU.US,D,20181210,000000,3.36,3.59,3.35,3.55,1380538,0
+UUUU.US,D,20181211,000000,3.59,3.64,3.44,3.53,940509,0
+UUUU.US,D,20181212,000000,3.54,3.72,3.53,3.66,1045417,0
+UUUU.US,D,20181213,000000,3.7,3.77,3.57,3.6,822872,0
+UUUU.US,D,20181214,000000,3.54,3.7,3.49,3.5,951727,0
+UUUU.US,D,20181217,000000,3.47,3.55,3.14,3.14,1290550,0
+UUUU.US,D,20181218,000000,3.14,3.29,3.13,3.2,1115244,0
+UUUU.US,D,20181219,000000,3.19,3.24,3.07,3.17,1652091,0
+UUUU.US,D,20181220,000000,3.11,3.185,2.86,2.99,2429686,0
+UUUU.US,D,20181221,000000,2.96,2.9704,2.64,2.75,3635880,0
+UUUU.US,D,20181224,000000,2.67,2.71,2.54,2.58,1106740,0
+UUUU.US,D,20181226,000000,2.55,2.83,2.51,2.8,1151245,0
+UUUU.US,D,20181227,000000,2.75,2.77,2.61,2.75,763241,0
+UUUU.US,D,20181228,000000,2.75,2.83,2.62,2.72,879763,0
+UUUU.US,D,20181231,000000,2.79,2.86,2.69,2.85,932403,0
+UUUU.US,D,20190102,000000,2.73,2.85,2.71,2.78,755578,0
+UUUU.US,D,20190103,000000,2.78,2.84,2.66,2.8,550425,0
+UUUU.US,D,20190104,000000,2.85,3.06,2.82,3.02,835582,0
+UUUU.US,D,20190107,000000,3.06,3.135,3,3.09,1072336,0
+UUUU.US,D,20190108,000000,3.12,3.14,2.95,3.04,766431,0
+UUUU.US,D,20190109,000000,3.07,3.2299,3.04,3.19,971235,0
+UUUU.US,D,20190110,000000,3.16,3.23,3.05,3.12,835312,0
+UUUU.US,D,20190111,000000,3.09,3.15,2.99,3.02,899803,0
+UUUU.US,D,20190114,000000,2.98,3.07,2.9,2.91,583781,0
+UUUU.US,D,20190115,000000,2.92,3.01,2.91,2.96,485270,0
+UUUU.US,D,20190116,000000,3,3.0033,2.845,2.86,565973,0
+UUUU.US,D,20190117,000000,2.84,2.88,2.81,2.87,455271,0
+UUUU.US,D,20190118,000000,2.88,3,2.85,2.91,551636,0
+UUUU.US,D,20190122,000000,2.89,2.9,2.65,2.68,1058623,0
+UUUU.US,D,20190123,000000,2.87,2.87,2.63,2.72,883875,0
+UUUU.US,D,20190124,000000,2.69,2.79,2.66,2.72,770617,0
+UUUU.US,D,20190125,000000,2.72,2.95,2.72,2.91,731152,0
+UUUU.US,D,20190128,000000,2.9,2.91,2.7,2.82,1025120,0
+UUUU.US,D,20190129,000000,2.8,2.985,2.8,2.88,640634,0
+UUUU.US,D,20190130,000000,2.95,2.95,2.84,2.9,547627,0
+UUUU.US,D,20190131,000000,2.92,3.01,2.85,2.86,1078630,0
+UUUU.US,D,20190201,000000,2.9,2.98,2.86,2.93,692504,0
+UUUU.US,D,20190204,000000,2.95,3.12,2.89,3.11,900290,0
+UUUU.US,D,20190205,000000,3.14,3.37,3.11,3.36,1528509,0
+UUUU.US,D,20190206,000000,3.43,3.43,3.12,3.15,1465212,0
+UUUU.US,D,20190207,000000,3.14,3.16,3,3.13,741817,0
+UUUU.US,D,20190208,000000,3.11,3.15,2.96,3,629818,0
+UUUU.US,D,20190211,000000,3,3.085,2.93,3.05,745838,0
+UUUU.US,D,20190212,000000,3.12,3.2,2.955,3.03,967733,0
+UUUU.US,D,20190213,000000,3.06,3.06,2.9,2.93,836932,0
+UUUU.US,D,20190214,000000,2.89,3.05,2.89,3.04,723281,0
+UUUU.US,D,20190215,000000,3.03,3.1,2.985,3.02,514137,0
+UUUU.US,D,20190219,000000,3.03,3.09,2.92,2.95,1088747,0
+UUUU.US,D,20190220,000000,2.96,3.02,2.92,2.98,718275,0
+UUUU.US,D,20190221,000000,2.91,3.04,2.91,3.03,675519,0
+UUUU.US,D,20190222,000000,3.04,3.07,2.99,3.02,631696,0
+UUUU.US,D,20190225,000000,3,3.12,2.99,3.01,669414,0
+UUUU.US,D,20190226,000000,3,3.155,2.995,3.13,1022651,0
+UUUU.US,D,20190227,000000,3.15,3.15,3,3.11,565646,0
+UUUU.US,D,20190228,000000,3.06,3.13,3.02,3.07,737573,0
+UUUU.US,D,20190301,000000,3.09,3.13,3,3.05,590448,0
+UUUU.US,D,20190304,000000,3.05,3.0501,2.91,2.94,1034489,0
+UUUU.US,D,20190305,000000,2.95,2.95,2.9,2.9,615878,0
+UUUU.US,D,20190306,000000,2.92,2.93,2.85,2.86,739612,0
+UUUU.US,D,20190307,000000,2.85,2.89,2.75,2.77,697611,0
+UUUU.US,D,20190308,000000,2.79,2.89,2.71,2.82,822656,0
+UUUU.US,D,20190311,000000,2.84,2.89,2.68,2.74,1440517,0
+UUUU.US,D,20190312,000000,2.7,2.83,2.64,2.68,1360044,0
+UUUU.US,D,20190313,000000,2.66,3.01,2.66,2.99,1177008,0
+UUUU.US,D,20190314,000000,3,3.1,2.87,3.08,1339797,0
+UUUU.US,D,20190315,000000,3.09,3.29,3.07,3.21,2146756,0
+UUUU.US,D,20190318,000000,3.25,3.27,3.05,3.17,981827,0
+UUUU.US,D,20190319,000000,3.19,3.285,3.17,3.26,1180684,0
+UUUU.US,D,20190320,000000,3.26,3.34,3.17,3.28,1184716,0
+UUUU.US,D,20190321,000000,3.29,3.32,3.16,3.24,737176,0
+UUUU.US,D,20190322,000000,3.23,3.305,3.1,3.16,1223862,0
+UUUU.US,D,20190325,000000,3.15,3.235,3.1,3.19,533438,0
+UUUU.US,D,20190326,000000,3.24,3.3289,3.17,3.32,1139941,0
+UUUU.US,D,20190327,000000,3.34,3.38,3.2,3.28,1165394,0
+UUUU.US,D,20190328,000000,3.29,3.33,3.22,3.31,914471,0
+UUUU.US,D,20190329,000000,3.35,3.42,3.29,3.33,1014918,0
+UUUU.US,D,20190401,000000,3.43,3.5,3.3,3.46,1326426,0
+UUUU.US,D,20190402,000000,3.49,3.575,3.44,3.55,1209865,0
+UUUU.US,D,20190403,000000,3.58,3.63,3.52,3.59,1263347,0
+UUUU.US,D,20190404,000000,3.65,3.66,3.56,3.61,1096852,0
+UUUU.US,D,20190405,000000,3.65,3.67,3.5891,3.64,738413,0
+UUUU.US,D,20190408,000000,3.7,3.73,3.6,3.61,999002,0
+UUUU.US,D,20190409,000000,3.52,3.68,3.52,3.58,1188910,0
+UUUU.US,D,20190410,000000,3.67,3.72,3.57,3.59,795114,0
+UUUU.US,D,20190411,000000,3.56,3.65,3.37,3.41,1439389,0
+UUUU.US,D,20190412,000000,3.45,3.4599,3.11,3.29,2359585,0
+UUUU.US,D,20190415,000000,3.29,3.32,3.11,3.15,1386350,0
+UUUU.US,D,20190416,000000,3.18,3.21,3.03,3.04,1044710,0
+UUUU.US,D,20190417,000000,3.01,3.15,2.99,3.12,1210124,0
+UUUU.US,D,20190418,000000,3.16,3.2,3.03,3.13,915288,0
+UUUU.US,D,20190422,000000,3.15,3.155,3.07,3.1,644081,0
+UUUU.US,D,20190423,000000,3.14,3.16,3.05,3.13,695529,0
+UUUU.US,D,20190424,000000,3.13,3.1492,3,3.02,938190,0
+UUUU.US,D,20190425,000000,3.03,3.05,2.97,3.05,713864,0
+UUUU.US,D,20190426,000000,3.08,3.1,3.02,3.08,449700,0
+UUUU.US,D,20190429,000000,3.12,3.12,3,3.03,407061,0
+UUUU.US,D,20190430,000000,3.02,3.07,2.95,3,696270,0
+UUUU.US,D,20190501,000000,2.99,3.01,2.94,2.96,868884,0
+UUUU.US,D,20190502,000000,2.96,2.96,2.82,2.91,1097600,0
+UUUU.US,D,20190503,000000,2.9,3.01,2.88,2.99,604056,0
+UUUU.US,D,20190506,000000,3,3,2.9,2.93,593941,0
+UUUU.US,D,20190507,000000,2.9,2.94,2.83,2.91,879806,0
+UUUU.US,D,20190508,000000,2.82,2.92,2.7,2.8,1895567,0
+UUUU.US,D,20190509,000000,2.78,2.82,2.68,2.76,826689,0
+UUUU.US,D,20190510,000000,2.77,2.7799,2.66,2.71,1051595,0
+UUUU.US,D,20190513,000000,2.64,2.66,2.52,2.63,1674698,0
+UUUU.US,D,20190514,000000,2.66,2.67,2.58,2.59,718181,0
+UUUU.US,D,20190515,000000,2.59,2.72,2.55,2.69,919074,0
+UUUU.US,D,20190516,000000,2.71,2.81,2.71,2.78,608046,0
+UUUU.US,D,20190517,000000,2.75,2.79,2.66,2.75,741390,0
+UUUU.US,D,20190520,000000,2.7,2.77,2.6833,2.76,508741,0
+UUUU.US,D,20190521,000000,2.79,2.79,2.71,2.75,530867,0
+UUUU.US,D,20190522,000000,2.75,2.78,2.63,2.66,577380,0
+UUUU.US,D,20190523,000000,2.65,2.73,2.615,2.72,598816,0
+UUUU.US,D,20190524,000000,2.73,2.74,2.58,2.6,717658,0
+UUUU.US,D,20190528,000000,2.65,2.65,2.52,2.54,747893,0
+UUUU.US,D,20190529,000000,2.51,2.56,2.455,2.55,940348,0
+UUUU.US,D,20190530,000000,2.53,2.56,2.44,2.56,737259,0
+UUUU.US,D,20190531,000000,2.56,2.74,2.5,2.72,1474120,0
+UUUU.US,D,20190603,000000,2.75,2.85,2.68,2.78,1576814,0
+UUUU.US,D,20190604,000000,2.78,2.85,2.75,2.84,1004893,0
+UUUU.US,D,20190605,000000,2.88,2.88,2.75,2.87,1092380,0
+UUUU.US,D,20190606,000000,2.85,2.93,2.79,2.93,1255876,0
+UUUU.US,D,20190607,000000,2.96,3.08,2.91,3.01,1745217,0
+UUUU.US,D,20190610,000000,3.01,3.09,2.98,3.07,1281749,0
+UUUU.US,D,20190611,000000,3.15,3.15,3.03,3.08,1227510,0
+UUUU.US,D,20190612,000000,3.1,3.135,3,3.04,1003348,0
+UUUU.US,D,20190613,000000,3.03,3.18,3.03,3.13,1407866,0
+UUUU.US,D,20190614,000000,3.16,3.19,3.09,3.13,1020400,0
+UUUU.US,D,20190617,000000,3.13,3.16,3.1,3.12,1058227,0
+UUUU.US,D,20190618,000000,3.1,3.15,3.04,3.14,1103304,0
+UUUU.US,D,20190619,000000,3.12,3.16,3.07,3.15,467848,0
+UUUU.US,D,20190620,000000,3.24,3.26,3.09,3.18,1849085,0
+UUUU.US,D,20190621,000000,3.2,3.32,3.2,3.23,1319474,0
+UUUU.US,D,20190624,000000,3.25,3.26,3.01,3.02,1065554,0
+UUUU.US,D,20190625,000000,3.02,3.105,2.865,2.9,1073222,0
+UUUU.US,D,20190626,000000,2.9,2.97,2.875,2.93,981166,0
+UUUU.US,D,20190627,000000,2.92,2.95,2.885,2.93,740992,0
+UUUU.US,D,20190628,000000,2.96,3.14,2.95,3.13,2227823,0
+UUUU.US,D,20190701,000000,3.2,3.2236,3.07,3.09,657494,0
+UUUU.US,D,20190702,000000,3.14,3.14,2.96,3.01,990914,0
+UUUU.US,D,20190703,000000,3.02,3.06,2.95,2.96,471439,0
+UUUU.US,D,20190705,000000,3.05,3.05,2.88,3.04,1138818,0
+UUUU.US,D,20190708,000000,3.09,3.14,3.03,3.09,1174321,0
+UUUU.US,D,20190709,000000,3.12,3.205,3.05,3.18,1646988,0
+UUUU.US,D,20190710,000000,3.22,3.25,3.04,3.05,1407872,0
+UUUU.US,D,20190711,000000,3.04,3.11,2.995,3.04,865128,0
+UUUU.US,D,20190712,000000,3.07,3.08,1.9,1.93,20462103,0
+UUUU.US,D,20190715,000000,2.1,2.12,1.86,1.92,7221880,0
+UUUU.US,D,20190716,000000,1.97,2.09,1.89,2.05,3994069,0
+UUUU.US,D,20190717,000000,2.09,2.09,1.97,2.03,2785245,0
+UUUU.US,D,20190718,000000,2.03,2.03,1.82,1.95,2450430,0
+UUUU.US,D,20190719,000000,1.96,2.01,1.93,1.97,1043327,0
+UUUU.US,D,20190722,000000,1.97,2,1.84,1.89,1330468,0
+UUUU.US,D,20190723,000000,1.9,1.9,1.7,1.81,1657212,0
+UUUU.US,D,20190724,000000,1.78,1.88,1.77,1.87,984619,0
+UUUU.US,D,20190725,000000,1.88,1.88,1.75,1.79,757979,0
+UUUU.US,D,20190726,000000,1.81,1.93,1.74,1.91,1529303,0
+UUUU.US,D,20190729,000000,1.94,1.94,1.82,1.84,1034454,0
+UUUU.US,D,20190730,000000,1.85,1.87,1.79,1.85,644591,0
+UUUU.US,D,20190731,000000,1.86,1.87,1.745,1.82,1462961,0
+UUUU.US,D,20190801,000000,1.81,1.86,1.77,1.77,729997,0
+UUUU.US,D,20190802,000000,1.78,1.8,1.72,1.73,549863,0
+UUUU.US,D,20190805,000000,1.75,1.8,1.6,1.72,1277170,0
+UUUU.US,D,20190806,000000,1.72,1.73,1.55,1.61,1608104,0
+UUUU.US,D,20190807,000000,1.61,1.61,1.5,1.55,1376085,0
+UUUU.US,D,20190808,000000,1.54,1.68,1.54,1.63,1161719,0
+UUUU.US,D,20190809,000000,1.64,1.65,1.57,1.58,1073116,0
+UUUU.US,D,20190812,000000,1.59,1.67,1.55,1.665,682145,0
+UUUU.US,D,20190813,000000,1.68,1.69,1.6,1.65,546443,0
+UUUU.US,D,20190814,000000,1.64,1.655,1.56,1.57,725206,0
+UUUU.US,D,20190815,000000,1.57,1.58,1.5,1.54,752206,0
+UUUU.US,D,20190816,000000,1.57,1.63,1.56,1.58,724017,0
+UUUU.US,D,20190819,000000,1.72,1.7582,1.592,1.65,830662,0
+UUUU.US,D,20190820,000000,1.65,1.73,1.65,1.7,777762,0
+UUUU.US,D,20190821,000000,1.75,1.7984,1.7224,1.74,1104689,0
+UUUU.US,D,20190822,000000,1.76,1.79,1.69,1.71,544577,0
+UUUU.US,D,20190823,000000,1.71,1.76,1.61,1.65,741359,0
+UUUU.US,D,20190826,000000,1.67,1.7601,1.66,1.7,550011,0
+UUUU.US,D,20190827,000000,1.68,1.75,1.6,1.66,746617,0
+UUUU.US,D,20190828,000000,1.66,1.79,1.63,1.76,870150,0
+UUUU.US,D,20190829,000000,1.71,1.81,1.71,1.75,705071,0
+UUUU.US,D,20190830,000000,1.75,1.85,1.73,1.83,930134,0
+UUUU.US,D,20190903,000000,1.85,1.89,1.8,1.88,780680,0
+UUUU.US,D,20190904,000000,1.9,1.905,1.83,1.88,474228,0
+UUUU.US,D,20190905,000000,1.9,1.91,1.85,1.86,627343,0
+UUUU.US,D,20190906,000000,1.87,2.06,1.86,2.01,2457771,0
+UUUU.US,D,20190909,000000,2.06,2.07,1.91,1.99,1624642,0
+UUUU.US,D,20190910,000000,1.98,2.05,1.93,2.01,873108,0
+UUUU.US,D,20190911,000000,2.04,2.07,1.9799,2.03,942784,0
+UUUU.US,D,20190912,000000,2.05,2.08,1.99,2.06,891036,0
+UUUU.US,D,20190913,000000,2.08,2.09,2.01,2.06,645757,0
+UUUU.US,D,20190916,000000,2.09,2.095,2.01,2.07,726018,0
+UUUU.US,D,20190917,000000,2.09,2.09,2.01,2.06,674040,0
+UUUU.US,D,20190918,000000,2.04,2.07,2,2.03,511568,0
+UUUU.US,D,20190919,000000,2.04,2.07,1.96,2.05,614223,0
+UUUU.US,D,20190920,000000,2.03,2.06,1.98,1.98,753297,0
+UUUU.US,D,20190923,000000,2,2.08,1.98,2.07,656941,0
+UUUU.US,D,20190924,000000,2.08,2.09,1.99,1.99,489522,0
+UUUU.US,D,20190925,000000,1.99,2.015,1.91,1.98,507852,0
+UUUU.US,D,20190926,000000,1.99,2,1.95,1.99,264414,0
+UUUU.US,D,20190927,000000,2,2.03,1.88,1.92,597350,0
+UUUU.US,D,20190930,000000,1.91,1.99,1.81,1.93,674423,0
+UUUU.US,D,20191001,000000,1.93,1.98,1.84,1.87,414264,0
+UUUU.US,D,20191002,000000,1.86,1.89,1.8,1.84,639241,0
+UUUU.US,D,20191003,000000,1.83,1.92,1.81,1.89,383879,0
+UUUU.US,D,20191004,000000,1.93,1.99,1.87,1.98,649546,0
+UUUU.US,D,20191007,000000,1.96,2.02,1.93,1.93,519953,0
+UUUU.US,D,20191008,000000,1.91,2,1.9,1.98,496503,0
+UUUU.US,D,20191009,000000,1.98,2.01,1.93,1.97,447462,0
+UUUU.US,D,20191010,000000,1.99,2.2,1.94,2.04,2841306,0
+UUUU.US,D,20191011,000000,2.04,2.07,1.95,1.99,843786,0
+UUUU.US,D,20191014,000000,1.99,2.02,1.93,1.97,416382,0
+UUUU.US,D,20191015,000000,1.97,1.99,1.85,1.86,767499,0
+UUUU.US,D,20191016,000000,1.86,1.8789,1.78,1.84,671027,0
+UUUU.US,D,20191017,000000,1.86,1.96,1.8416,1.96,919556,0
+UUUU.US,D,20191018,000000,1.94,1.98,1.88,1.93,372560,0
+UUUU.US,D,20191021,000000,1.93,1.97,1.88,1.88,406897,0
+UUUU.US,D,20191022,000000,1.9,1.96,1.85,1.88,427256,0
+UUUU.US,D,20191023,000000,1.88,1.99,1.845,1.97,937950,0
+UUUU.US,D,20191024,000000,1.98,1.98,1.89,1.94,524396,0
+UUUU.US,D,20191025,000000,1.97,1.97,1.91,1.94,397610,0
+UUUU.US,D,20191028,000000,1.92,2.03,1.92,1.98,508422,0
+UUUU.US,D,20191029,000000,1.99,2,1.95,1.98,430584,0
+UUUU.US,D,20191030,000000,1.98,2.1,1.94,2.07,768259,0
+UUUU.US,D,20191031,000000,2.07,2.07,1.95,2.01,509807,0
+UUUU.US,D,20191101,000000,2.01,2.1,1.98,2,675071,0
+UUUU.US,D,20191104,000000,1.97,2.1,1.9668,2.09,807674,0
+UUUU.US,D,20191105,000000,2.1,2.15,2.02,2.07,1046158,0
+UUUU.US,D,20191106,000000,2.05,2.08,2.02,2.03,659429,0
+UUUU.US,D,20191107,000000,2.02,2.05,1.97,1.98,437909,0
+UUUU.US,D,20191108,000000,2,2,1.9,1.91,892069,0
+UUUU.US,D,20191111,000000,1.9,1.96,1.89,1.96,515231,0
+UUUU.US,D,20191112,000000,1.99,1.99,1.93,1.97,275795,0
+UUUU.US,D,20191113,000000,1.96,2.06,1.93,2.05,765875,0
+UUUU.US,D,20191114,000000,2.04,2.07,2.01,2.06,1071393,0
+UUUU.US,D,20191115,000000,2.06,2.1,2,2.05,702124,0
+UUUU.US,D,20191118,000000,2,2.085,1.93,2.06,1555112,0
+UUUU.US,D,20191119,000000,2.05,2.05,1.96,1.99,602492,0
+UUUU.US,D,20191120,000000,1.97,2.045,1.96,2.01,483494,0
+UUUU.US,D,20191121,000000,2.03,2.055,1.97,2.02,539114,0
+UUUU.US,D,20191122,000000,2.04,2.06,1.995,2.02,454430,0
+UUUU.US,D,20191125,000000,2.06,2.06,1.96,1.97,632509,0
+UUUU.US,D,20191126,000000,1.97,2,1.95,1.97,376209,0
+UUUU.US,D,20191127,000000,1.96,2,1.95,1.99,363233,0
+UUUU.US,D,20191129,000000,1.99,1.99,1.96,1.98,125655,0
+UUUU.US,D,20191202,000000,1.98,1.98,1.87,1.9,824218,0
+UUUU.US,D,20191203,000000,1.9,1.91,1.79,1.85,465552,0
+UUUU.US,D,20191204,000000,1.83,1.91,1.82,1.9,275260,0
+UUUU.US,D,20191205,000000,1.93,2.24,1.93,2.18,3778634,0
+UUUU.US,D,20191206,000000,2.25,2.27,2.17,2.25,2127824,0
+UUUU.US,D,20191209,000000,2.25,2.34,2.13,2.18,1329572,0
+UUUU.US,D,20191210,000000,2.13,2.21,2.08,2.09,784730,0
+UUUU.US,D,20191211,000000,2.1,2.19,2.06,2.11,1036174,0
+UUUU.US,D,20191212,000000,2.13,2.18,2.03,2.06,1271816,0
+UUUU.US,D,20191213,000000,2.1,2.1,1.89,1.95,1845185,0
+UUUU.US,D,20191216,000000,1.99,2.01,1.89,1.9,746989,0
+UUUU.US,D,20191217,000000,1.9,1.9129,1.82,1.83,1003173,0
+UUUU.US,D,20191218,000000,1.85,1.9,1.83,1.86,843208,0
+UUUU.US,D,20191219,000000,1.9,1.91,1.86,1.87,783699,0
+UUUU.US,D,20191220,000000,1.86,1.89,1.82,1.88,1321487,0
+UUUU.US,D,20191223,000000,1.9,1.92,1.83,1.87,1102291,0
+UUUU.US,D,20191224,000000,1.88,1.89,1.83,1.88,292117,0
+UUUU.US,D,20191226,000000,1.88,1.92,1.86,1.86,609092,0
+UUUU.US,D,20191227,000000,1.89,1.92,1.85,1.86,915795,0
+UUUU.US,D,20191230,000000,1.86,1.88,1.82,1.85,916301,0
+UUUU.US,D,20191231,000000,1.86,1.92,1.86,1.91,766870,0
+UUUU.US,D,20200102,000000,1.92,1.93,1.83,1.87,1068439,0
+UUUU.US,D,20200103,000000,1.87,1.92,1.83,1.9,960663,0
+UUUU.US,D,20200106,000000,1.95,1.96,1.86,1.88,799741,0
+UUUU.US,D,20200107,000000,1.89,1.9,1.83,1.84,1018907,0
+UUUU.US,D,20200108,000000,1.84,1.89,1.75,1.76,1200413,0
+UUUU.US,D,20200109,000000,1.81,1.81,1.72,1.75,690180,0
+UUUU.US,D,20200110,000000,1.76,1.81,1.71,1.71,939982,0
+UUUU.US,D,20200113,000000,1.71,1.8299,1.7,1.79,708005,0
+UUUU.US,D,20200114,000000,1.8,1.83,1.74,1.77,846774,0
+UUUU.US,D,20200115,000000,1.78,1.8,1.74,1.8,699438,0
+UUUU.US,D,20200116,000000,1.76,1.88,1.76,1.81,983111,0
+UUUU.US,D,20200117,000000,1.85,1.85,1.73,1.73,734853,0
+UUUU.US,D,20200121,000000,1.73,1.73,1.65,1.65,1275659,0
+UUUU.US,D,20200122,000000,1.65,1.68,1.62,1.66,614130,0
+UUUU.US,D,20200123,000000,1.65,1.6734,1.61,1.65,369983,0
+UUUU.US,D,20200124,000000,1.68,1.68,1.61,1.62,564928,0
+UUUU.US,D,20200127,000000,1.6,1.66,1.56,1.61,588985,0
+UUUU.US,D,20200128,000000,1.59,1.61,1.5,1.52,1018930,0
+UUUU.US,D,20200129,000000,1.51,1.55,1.43,1.47,1108791,0
+UUUU.US,D,20200130,000000,1.46,1.49,1.39,1.48,652531,0
+UUUU.US,D,20200131,000000,1.49,1.66,1.39,1.42,2648630,0
+UUUU.US,D,20200203,000000,1.54,1.78,1.4918,1.64,4046480,0
+UUUU.US,D,20200204,000000,1.67,1.75,1.67,1.7,1337594,0
+UUUU.US,D,20200205,000000,1.75,1.75,1.625,1.73,1003627,0
+UUUU.US,D,20200206,000000,1.74,1.74,1.65,1.66,478491,0
+UUUU.US,D,20200207,000000,1.65,1.66,1.55,1.63,740271,0
+UUUU.US,D,20200210,000000,1.63,1.79,1.6,1.61,2612115,0
+UUUU.US,D,20200211,000000,1.65,1.75,1.65,1.71,1612186,0
+UUUU.US,D,20200212,000000,1.75,1.78,1.67,1.72,1153046,0
+UUUU.US,D,20200213,000000,1.73,1.74,1.66,1.71,751020,0
+UUUU.US,D,20200214,000000,1.55,1.55,1.48,1.49,3211298,0
+UUUU.US,D,20200218,000000,1.52,1.53,1.42,1.43,2085609,0
+UUUU.US,D,20200219,000000,1.43,1.47,1.39,1.44,2051591,0
+UUUU.US,D,20200220,000000,1.45,1.45,1.39,1.39,1947960,0
+UUUU.US,D,20200221,000000,1.42,1.43,1.36,1.36,1682894,0
+UUUU.US,D,20200224,000000,1.35,1.35,1.25,1.29,2575456,0
+UUUU.US,D,20200225,000000,1.3,1.32,1.16,1.16,2815041,0
+UUUU.US,D,20200226,000000,1.27,1.27,1.13,1.15,2348530,0
+UUUU.US,D,20200227,000000,1.21,1.21,1.045,1.09,2097053,0
+UUUU.US,D,20200228,000000,1.06,1.19,1.04,1.18,1701879,0
+UUUU.US,D,20200302,000000,1.4,1.4,1.14,1.28,1651130,0
+UUUU.US,D,20200303,000000,1.3,1.44,1.22,1.3,3514173,0
+UUUU.US,D,20200304,000000,1.35,1.41,1.32,1.33,1738608,0
+UUUU.US,D,20200305,000000,1.31,1.33,1.25,1.29,1107173,0
+UUUU.US,D,20200306,000000,1.25,1.2608,1.18,1.23,865037,0
+UUUU.US,D,20200309,000000,1.17,1.175,1.05,1.07,1429558,0
+UUUU.US,D,20200310,000000,1.18,1.2,1.02,1.13,1140964,0
+UUUU.US,D,20200311,000000,1.11,1.12,1.01,1.02,1531468,0
+UUUU.US,D,20200312,000000,0.89,0.94,0.78,0.8462,1983299,0
+UUUU.US,D,20200313,000000,0.9,0.95,0.85,0.9317,1478682,0
+UUUU.US,D,20200316,000000,0.81,0.8745,0.81,0.8549,1144096,0
+UUUU.US,D,20200317,000000,0.9,0.99,0.7892,0.99,1455751,0
+UUUU.US,D,20200318,000000,0.9243,0.94,0.8455,0.8995,747585,0
+UUUU.US,D,20200319,000000,0.89,0.99,0.86,0.98,763685,0
+UUUU.US,D,20200320,000000,0.98,1.06,0.885,0.94,1530779,0
+UUUU.US,D,20200323,000000,0.9605,1,0.8432,0.8699,895047,0
+UUUU.US,D,20200324,000000,0.9701,0.98,0.902,0.975,1220640,0
+UUUU.US,D,20200325,000000,1,1.05,0.9201,1,1027108,0
+UUUU.US,D,20200326,000000,1,1.07,0.975,1.03,854593,0
+UUUU.US,D,20200327,000000,0.99,1.03,0.9251,0.9562,619308,0
+UUUU.US,D,20200330,000000,1.02,1.07,0.97005,1.07,909249,0
+UUUU.US,D,20200331,000000,1.08,1.18,1.06,1.18,1581093,0
+UUUU.US,D,20200401,000000,1.15,1.18,1.05,1.13,1029732,0
+UUUU.US,D,20200402,000000,1.14,1.18,1.1,1.12,468292,0
+UUUU.US,D,20200403,000000,1.14,1.17,1.07,1.1,415782,0
+UUUU.US,D,20200406,000000,1.15,1.21,1.11,1.16,959483,0
+UUUU.US,D,20200407,000000,1.28,1.34,1.21,1.29,1955424,0
+UUUU.US,D,20200408,000000,1.35,1.37,1.29,1.31,1151710,0
+UUUU.US,D,20200409,000000,1.3,1.36,1.22,1.29,917743,0
+UUUU.US,D,20200413,000000,1.33,1.335,1.24,1.31,1091270,0
+UUUU.US,D,20200414,000000,1.5,1.64,1.4,1.54,3840024,0
+UUUU.US,D,20200415,000000,1.55,1.63,1.5,1.59,1979969,0
+UUUU.US,D,20200416,000000,1.66,1.7327,1.51,1.54,2482136,0
+UUUU.US,D,20200417,000000,1.57,1.6,1.505,1.59,1087453,0
+UUUU.US,D,20200420,000000,1.59,1.71,1.57,1.68,2312833,0
+UUUU.US,D,20200421,000000,1.7,1.7,1.5,1.56,1898838,0
+UUUU.US,D,20200422,000000,1.6,1.93,1.5701,1.9,4026554,0
+UUUU.US,D,20200423,000000,2.1,2.35,1.76,1.91,11813849,0
+UUUU.US,D,20200424,000000,2.01,2.01,1.81,1.86,2921899,0
+UUUU.US,D,20200427,000000,1.91,1.93,1.78,1.86,1913476,0
+UUUU.US,D,20200428,000000,1.87,1.9,1.715,1.81,1955055,0
+UUUU.US,D,20200429,000000,1.82,1.88,1.79,1.86,1780065,0
+UUUU.US,D,20200430,000000,1.81,1.89,1.74,1.78,1803814,0
+UUUU.US,D,20200501,000000,1.81,1.81,1.67,1.8,1644710,0
+UUUU.US,D,20200504,000000,1.75,1.7916,1.58,1.69,3315497,0
+UUUU.US,D,20200505,000000,1.74,1.81,1.69,1.74,1700974,0
+UUUU.US,D,20200506,000000,1.77,1.8,1.68,1.68,1049874,0
+UUUU.US,D,20200507,000000,1.71,1.75,1.6618,1.7,933872,0
+UUUU.US,D,20200508,000000,1.73,1.77,1.68,1.75,1241044,0
+UUUU.US,D,20200511,000000,1.75,1.77,1.67,1.68,1228686,0
+UUUU.US,D,20200512,000000,1.68,1.71,1.57,1.57,1429826,0
+UUUU.US,D,20200513,000000,1.6,1.6299,1.42,1.45,2058708,0
+UUUU.US,D,20200514,000000,1.44,1.5299,1.38,1.52,1819281,0
+UUUU.US,D,20200515,000000,1.54,1.62,1.48,1.61,1222775,0
+UUUU.US,D,20200518,000000,1.65,1.7,1.6,1.65,1294671,0
+UUUU.US,D,20200519,000000,1.67,1.675,1.55,1.57,1239883,0
+UUUU.US,D,20200520,000000,1.6,1.68,1.57,1.63,1736017,0
+UUUU.US,D,20200521,000000,1.68,1.7,1.555,1.62,1204275,0
+UUUU.US,D,20200522,000000,1.63,1.64,1.575,1.62,742159,0
+UUUU.US,D,20200526,000000,1.63,1.67,1.62,1.63,900639,0
+UUUU.US,D,20200527,000000,1.68,1.71,1.55,1.68,1489048,0
+UUUU.US,D,20200528,000000,1.7,1.75,1.62,1.63,1507805,0
+UUUU.US,D,20200529,000000,1.63,1.73,1.61,1.72,1294138,0
+UUUU.US,D,20200601,000000,1.74,1.75,1.67,1.68,1099211,0
+UUUU.US,D,20200602,000000,1.7,1.78,1.69,1.76,1228590,0
+UUUU.US,D,20200603,000000,1.81,1.81,1.69,1.71,1048727,0
+UUUU.US,D,20200604,000000,1.7,1.74,1.63,1.68,802082,0
+UUUU.US,D,20200605,000000,1.7,1.72,1.61,1.65,1153336,0
+UUUU.US,D,20200608,000000,1.66,1.71,1.64,1.67,958976,0
+UUUU.US,D,20200609,000000,1.67,1.7,1.6287,1.69,856028,0
+UUUU.US,D,20200610,000000,1.7,1.7,1.6199,1.63,1244101,0
+UUUU.US,D,20200611,000000,1.67,1.73,1.53,1.54,2566860,0
+UUUU.US,D,20200612,000000,1.59,1.61,1.52,1.56,1774812,0
+UUUU.US,D,20200615,000000,1.55,1.62,1.48,1.58,1699034,0
+UUUU.US,D,20200616,000000,1.64,1.64,1.54,1.6,1105445,0
+UUUU.US,D,20200617,000000,1.61,1.64,1.5663,1.57,1898159,0
+UUUU.US,D,20200618,000000,1.58,1.61,1.55,1.55,1003842,0
+UUUU.US,D,20200619,000000,1.61,1.61,1.54,1.58,1251719,0
+UUUU.US,D,20200622,000000,1.6,1.61,1.56,1.58,901606,0
+UUUU.US,D,20200623,000000,1.59,1.61,1.54,1.54,1047952,0
+UUUU.US,D,20200624,000000,1.54,1.58,1.45,1.56,1321776,0
+UUUU.US,D,20200625,000000,1.55,1.58,1.52,1.56,730569,0
+UUUU.US,D,20200626,000000,1.55,1.56,1.43,1.43,3612581,0
+UUUU.US,D,20200629,000000,1.45,1.49,1.43,1.46,1593219,0
+UUUU.US,D,20200630,000000,1.47,1.535,1.46,1.51,1180438,0
+UUUU.US,D,20200701,000000,1.52,1.55,1.49,1.53,701260,0
+UUUU.US,D,20200702,000000,1.55,1.56,1.48,1.5,862616,0
+UUUU.US,D,20200706,000000,1.53,1.59,1.5268,1.57,1063470,0
+UUUU.US,D,20200707,000000,1.58,1.62,1.52,1.59,948983,0
+UUUU.US,D,20200708,000000,1.6,1.65,1.59,1.61,754579,0
+UUUU.US,D,20200709,000000,1.65,1.65,1.51,1.53,1007074,0
+UUUU.US,D,20200710,000000,1.55,1.5799,1.525,1.56,680319,0
+UUUU.US,D,20200713,000000,1.56,1.6,1.53,1.54,843321,0
+UUUU.US,D,20200714,000000,1.53,1.55,1.505,1.54,681924,0
+UUUU.US,D,20200715,000000,1.55,1.61,1.53,1.58,1167367,0
+UUUU.US,D,20200716,000000,1.58,1.62,1.55,1.59,1474548,0
+UUUU.US,D,20200717,000000,1.62,1.8,1.59,1.75,3431790,0
+UUUU.US,D,20200720,000000,1.82,1.935,1.8,1.81,3301706,0
+UUUU.US,D,20200721,000000,1.9,1.94,1.8,1.82,2363636,0
+UUUU.US,D,20200722,000000,1.84,1.93,1.77,1.84,3850902,0
+UUUU.US,D,20200723,000000,1.85,1.89,1.77,1.85,1946998,0
+UUUU.US,D,20200724,000000,1.85,1.97,1.84,1.87,3226496,0
+UUUU.US,D,20200727,000000,1.9,1.96,1.865,1.95,2185444,0
+UUUU.US,D,20200728,000000,1.95,1.97,1.85,1.85,1599609,0
+UUUU.US,D,20200729,000000,1.93,1.94,1.65,1.72,3924819,0
+UUUU.US,D,20200730,000000,1.71,1.71,1.59,1.69,1369364,0
+UUUU.US,D,20200731,000000,1.67,1.765,1.64,1.71,1427113,0
+UUUU.US,D,20200803,000000,1.75,1.83,1.735,1.81,1245314,0
+UUUU.US,D,20200804,000000,1.81,1.9,1.77,1.84,1188016,0
+UUUU.US,D,20200805,000000,1.9,1.9099,1.75,1.85,2280651,0
+UUUU.US,D,20200806,000000,1.84,1.84,1.73,1.75,1266096,0
+UUUU.US,D,20200807,000000,1.76,1.79,1.72,1.77,1311681,0
+UUUU.US,D,20200810,000000,1.84,1.84,1.72,1.77,837285,0
+UUUU.US,D,20200811,000000,1.76,1.8,1.67,1.68,935472,0
+UUUU.US,D,20200812,000000,1.69,1.725,1.66,1.71,1665752,0
+UUUU.US,D,20200813,000000,1.73,1.74,1.665,1.69,754374,0
+UUUU.US,D,20200814,000000,1.7,1.7,1.65,1.66,492811,0
+UUUU.US,D,20200817,000000,1.69,1.75,1.655,1.66,1645866,0
+UUUU.US,D,20200818,000000,1.67,1.71,1.6533,1.68,701583,0
+UUUU.US,D,20200819,000000,1.68,1.76,1.6694,1.72,1661765,0
+UUUU.US,D,20200820,000000,1.71,1.74,1.66,1.67,1480688,0
+UUUU.US,D,20200821,000000,1.68,1.73,1.65,1.71,1635090,0
+UUUU.US,D,20200824,000000,1.75,1.75,1.68,1.69,1273224,0
+UUUU.US,D,20200825,000000,1.7,1.73,1.68,1.72,1051720,0
+UUUU.US,D,20200826,000000,1.73,1.85,1.72,1.8,3338372,0
+UUUU.US,D,20200827,000000,1.82,1.86,1.75,1.8,1919124,0
+UUUU.US,D,20200828,000000,1.84,1.94,1.81,1.9,3187684,0
+UUUU.US,D,20200831,000000,1.91,1.94,1.82,1.82,1620710,0
+UUUU.US,D,20200901,000000,1.84,1.91,1.81,1.9,1532750,0
+UUUU.US,D,20200902,000000,1.93,1.95,1.885,1.92,1826859,0
+UUUU.US,D,20200903,000000,1.91,1.93,1.762,1.79,1657681,0
+UUUU.US,D,20200904,000000,1.79,1.82,1.7,1.78,1376803,0
+UUUU.US,D,20200908,000000,1.8,1.8,1.67,1.7,1475304,0
+UUUU.US,D,20200909,000000,1.75,1.8,1.735,1.79,822192,0
+UUUU.US,D,20200910,000000,1.8,1.81,1.69,1.71,1073761,0
+UUUU.US,D,20200911,000000,1.73,1.7527,1.67,1.69,888289,0
+UUUU.US,D,20200914,000000,1.71,1.93,1.71,1.77,3475654,0
+UUUU.US,D,20200915,000000,1.79,1.81,1.74,1.75,897017,0
+UUUU.US,D,20200916,000000,1.77,1.855,1.75,1.75,1453673,0
+UUUU.US,D,20200917,000000,1.73,1.79,1.71,1.76,600408,0
+UUUU.US,D,20200918,000000,1.8,1.8,1.73,1.79,1607999,0
+UUUU.US,D,20200921,000000,1.76,1.76,1.66,1.66,1437779,0
+UUUU.US,D,20200922,000000,1.66,1.69,1.63,1.68,837201,0
+UUUU.US,D,20200923,000000,1.7,1.7,1.51,1.55,1586040,0
+UUUU.US,D,20200924,000000,1.51,1.66,1.49,1.55,1162366,0
+UUUU.US,D,20200925,000000,1.55,1.66,1.545,1.65,1091972,0
+UUUU.US,D,20200928,000000,1.66,1.73,1.61,1.72,999539,0
+UUUU.US,D,20200929,000000,1.74,1.75,1.68,1.74,851698,0
+UUUU.US,D,20200930,000000,1.73,1.73,1.65,1.68,735101,0
+UUUU.US,D,20201001,000000,1.72,1.76,1.65,1.74,1996668,0
+UUUU.US,D,20201002,000000,1.66,1.69,1.62,1.64,1081568,0
+UUUU.US,D,20201005,000000,1.67,1.71,1.6221,1.7,1004817,0
+UUUU.US,D,20201006,000000,1.72,1.79,1.65,1.67,2394514,0
+UUUU.US,D,20201007,000000,1.7,1.77,1.665,1.75,1588377,0
+UUUU.US,D,20201008,000000,1.76,1.79,1.7,1.7,1103402,0
+UUUU.US,D,20201009,000000,1.73,1.74,1.68,1.7,762540,0
+UUUU.US,D,20201012,000000,1.71,1.7168,1.6259,1.68,967675,0
+UUUU.US,D,20201013,000000,1.69,1.7,1.635,1.65,807388,0
+UUUU.US,D,20201014,000000,1.66,1.7,1.64,1.67,709772,0
+UUUU.US,D,20201015,000000,1.65,1.69,1.63,1.67,1165858,0
+UUUU.US,D,20201016,000000,1.67,1.67,1.61,1.63,1392808,0
+UUUU.US,D,20201019,000000,1.67,1.67,1.59,1.61,808437,0
+UUUU.US,D,20201020,000000,1.63,1.66,1.59,1.64,660386,0
+UUUU.US,D,20201021,000000,1.65,1.695,1.63,1.69,2473572,0
+UUUU.US,D,20201022,000000,1.7,1.7054,1.63,1.64,900118,0
+UUUU.US,D,20201023,000000,1.68,1.68,1.6,1.61,809364,0
+UUUU.US,D,20201026,000000,1.63,1.63,1.54,1.56,1115260,0
+UUUU.US,D,20201027,000000,1.56,1.59,1.54,1.56,604539,0
+UUUU.US,D,20201028,000000,1.56,1.56,1.45,1.45,1409743,0
+UUUU.US,D,20201029,000000,1.45,1.5599,1.42,1.55,800683,0
+UUUU.US,D,20201030,000000,1.53,1.55,1.46,1.51,624537,0
+UUUU.US,D,20201102,000000,1.51,1.525,1.44,1.45,1365080,0
+UUUU.US,D,20201103,000000,1.52,1.53,1.46,1.51,1127064,0
+UUUU.US,D,20201104,000000,1.52,1.5409,1.48,1.49,785734,0
+UUUU.US,D,20201105,000000,1.54,1.63,1.52,1.62,1361777,0
+UUUU.US,D,20201106,000000,1.65,1.65,1.58,1.62,789815,0
+UUUU.US,D,20201109,000000,1.66,1.72,1.6,1.62,1251274,0
+UUUU.US,D,20201110,000000,1.63,1.74,1.6,1.73,1647775,0
+UUUU.US,D,20201111,000000,1.74,1.84,1.71,1.84,2263476,0
+UUUU.US,D,20201112,000000,1.82,1.89,1.73,1.74,1593126,0
+UUUU.US,D,20201113,000000,1.77,1.8014,1.73,1.73,754652,0
+UUUU.US,D,20201116,000000,1.75,1.84,1.745,1.82,995316,0
+UUUU.US,D,20201117,000000,1.81,1.815,1.69,1.77,1588760,0
+UUUU.US,D,20201118,000000,1.8,1.83,1.75,1.8,1024346,0
+UUUU.US,D,20201119,000000,1.8,1.83,1.763,1.82,1156975,0
+UUUU.US,D,20201120,000000,1.8,1.85,1.7921,1.83,750327,0
+UUUU.US,D,20201123,000000,1.85,1.92,1.83,1.91,2410928,0
+UUUU.US,D,20201124,000000,1.93,2.13,1.925,2.12,5570142,0
+UUUU.US,D,20201125,000000,2.18,2.21,2.11,2.15,3216382,0
+UUUU.US,D,20201127,000000,2.13,2.16,1.99,2.01,1633958,0
+UUUU.US,D,20201130,000000,2.07,2.145,1.97,2.08,3272669,0
+UUUU.US,D,20201201,000000,2.16,2.2386,1.9321,1.98,3983233,0
+UUUU.US,D,20201202,000000,2,2.27,1.98,2.26,2983924,0
+UUUU.US,D,20201203,000000,2.31,2.425,2.19,2.21,4957119,0
+UUUU.US,D,20201204,000000,2.22,2.6,2.211,2.58,4531802,0
+UUUU.US,D,20201207,000000,2.79,2.98,2.6302,2.85,10551551,0
+UUUU.US,D,20201208,000000,2.9,2.99,2.58,2.86,7070432,0
+UUUU.US,D,20201209,000000,2.96,2.96,2.5,2.61,4879629,0
+UUUU.US,D,20201210,000000,2.63,3.07,2.6,3.05,4372135,0
+UUUU.US,D,20201211,000000,3.09,3.1,2.82,3.06,5078944,0
+UUUU.US,D,20201214,000000,3.4,3.49,3.05,3.06,9088275,0
+UUUU.US,D,20201215,000000,3.2,3.35,2.96,3.28,5379983,0
+UUUU.US,D,20201216,000000,3.25,3.2558,3.0701,3.14,3426712,0
+UUUU.US,D,20201217,000000,3.2,3.57,3.2,3.57,6722799,0
+UUUU.US,D,20201218,000000,3.6,3.6,3.36,3.49,4733506,0
+UUUU.US,D,20201221,000000,3.5,3.5,3.28,3.43,3670239,0
+UUUU.US,D,20201222,000000,3.55,3.68,3.46,3.63,3405622,0
+UUUU.US,D,20201223,000000,3.68,4.27,3.67,4.07,7405921,0
+UUUU.US,D,20201224,000000,4.22,4.28,3.98,4.15,3310637,0
+UUUU.US,D,20201228,000000,4.5,4.815,4.2801,4.45,6687676,0
+UUUU.US,D,20201229,000000,4.5,4.57,4,4.25,6142736,0
+UUUU.US,D,20201230,000000,4.29,4.49,4.24,4.31,3520012,0
+UUUU.US,D,20201231,000000,4.31,4.4,4.12,4.26,3258848,0
+UUUU.US,D,20210104,000000,4.35,4.37,3.83,3.94,6334171,0
+UUUU.US,D,20210105,000000,3.95,4.535,3.94,4.37,6103064,0
+UUUU.US,D,20210106,000000,4.49,4.5,4.02,4.16,5397419,0
+UUUU.US,D,20210107,000000,4.19,4.315,4.12,4.2,3149112,0
+UUUU.US,D,20210108,000000,4.29,4.32,3.91,4.01,4795224,0
+UUUU.US,D,20210111,000000,3.87,4.07,3.67,3.96,3446961,0
+UUUU.US,D,20210112,000000,3.95,4.03,3.66,3.76,4108419,0
+UUUU.US,D,20210113,000000,3.7,4.05,3.53,3.99,5940828,0
+UUUU.US,D,20210114,000000,4.07,4.3679,4.06,4.22,5527620,0
+UUUU.US,D,20210115,000000,4.28,4.31,3.88,3.98,4447082,0
+UUUU.US,D,20210119,000000,3.98,4.0679,3.85,3.93,2819226,0
+UUUU.US,D,20210120,000000,3.95,3.99,3.73,3.93,2949732,0
+UUUU.US,D,20210121,000000,3.95,3.95,3.69,3.85,2736824,0
+UUUU.US,D,20210122,000000,3.74,3.94,3.7,3.94,2346542,0
+UUUU.US,D,20210125,000000,3.93,4.02,3.7,3.89,2748164,0
+UUUU.US,D,20210126,000000,3.93,4.36,3.9,4.21,6308401,0
+UUUU.US,D,20210127,000000,4.05,4.53,3.91,4.21,6297191,0
+UUUU.US,D,20210128,000000,4.15,4.15,3.78,3.94,4420850,0
+UUUU.US,D,20210129,000000,3.95,4.15,3.78,3.8,3815891,0
+UUUU.US,D,20210201,000000,3.85,4.32,3.73,4.27,9363569,0
+UUUU.US,D,20210202,000000,4.29,4.35,4.04,4.14,3707324,0
+UUUU.US,D,20210203,000000,4.22,4.42,4.178,4.27,3482847,0
+UUUU.US,D,20210204,000000,4.31,4.35,4.08,4.19,2357312,0
+UUUU.US,D,20210205,000000,4.18,4.95,4.15,4.87,10062350,0
+UUUU.US,D,20210208,000000,5.16,5.6,5.06,5.6,9148889,0
+UUUU.US,D,20210209,000000,5.7,5.75,5.22,5.34,6591309,0
+UUUU.US,D,20210210,000000,5.68,5.72,5.09,5.4,6223138,0
+UUUU.US,D,20210211,000000,5.49,6.02,5.22,5.65,7530754,0
+UUUU.US,D,20210212,000000,5.62,5.83,5.4,5.79,4041972,0
+UUUU.US,D,20210216,000000,6.09,6.45,5.91,6.13,9034642,0
+UUUU.US,D,20210217,000000,6.15,6.3,5.7,6.01,6622703,0
+UUUU.US,D,20210218,000000,5.88,5.95,5.16,5.17,7034466,0
+UUUU.US,D,20210219,000000,5.38,5.8,5.25,5.77,4592329,0
+UUUU.US,D,20210222,000000,5.45,5.88,5.411,5.58,4230728,0
+UUUU.US,D,20210223,000000,5.25,5.6,4.8,5.45,6016192,0
+UUUU.US,D,20210224,000000,5.44,5.76,5.35,5.66,2794086,0
+UUUU.US,D,20210225,000000,5.64,5.86,5.34,5.39,4214570,0
+UUUU.US,D,20210226,000000,5.39,5.55,5.02,5.19,3396087,0
+UUUU.US,D,20210301,000000,5.45,5.52,5.13,5.19,3088459,0
+UUUU.US,D,20210302,000000,5.43,6.21,5.3,6.19,10898922,0
+UUUU.US,D,20210303,000000,6.5,6.95,5.83,5.86,11642679,0
+UUUU.US,D,20210304,000000,5.83,6,5.16,5.37,6647372,0
+UUUU.US,D,20210305,000000,5.6,5.65,4.53,5.27,5848149,0
+UUUU.US,D,20210308,000000,5.4,5.4,4.88,4.9,3068605,0
+UUUU.US,D,20210309,000000,5.09,5.23,4.96,5.13,3130050,0
+UUUU.US,D,20210310,000000,5.1,5.41,5.06,5.24,3165858,0
+UUUU.US,D,20210311,000000,5.34,5.75,5.2,5.73,3292560,0
+UUUU.US,D,20210312,000000,5.57,5.97,5.43,5.92,3555967,0
+UUUU.US,D,20210315,000000,6.09,7.26,5.94,7.18,18968154,0
+UUUU.US,D,20210316,000000,7.06,7.83,6.84,7.05,12365223,0
+UUUU.US,D,20210317,000000,6.84,7.19,6.69,7.14,5649737,0
+UUUU.US,D,20210318,000000,6.94,7.28,6.55,6.57,4845724,0
+UUUU.US,D,20210319,000000,6.55,6.81,6.25,6.52,6447949,0
+UUUU.US,D,20210322,000000,6.64,6.705,6.12,6.18,4769738,0
+UUUU.US,D,20210323,000000,6.25,6.31,5.86,5.98,4386379,0
+UUUU.US,D,20210324,000000,6.06,6.265,5.71,5.71,4949267,0
+UUUU.US,D,20210325,000000,5.55,5.85,5.46,5.79,3756408,0
+UUUU.US,D,20210326,000000,5.93,6.22,5.8,6.1,3791725,0
+UUUU.US,D,20210329,000000,6.15,6.15,5.57,5.69,3573680,0
+UUUU.US,D,20210330,000000,5.64,5.7,5.25,5.38,4053428,0
+UUUU.US,D,20210331,000000,5.5,5.96,5.49,5.68,4493912,0
+UUUU.US,D,20210401,000000,6,6.2,5.76,5.98,3980579,0
+UUUU.US,D,20210405,000000,6.24,6.98,6.04,6.85,7280844,0
+UUUU.US,D,20210406,000000,6.98,6.98,6.48,6.54,3569120,0
+UUUU.US,D,20210407,000000,6.6,6.64,6.28,6.34,3004474,0
+UUUU.US,D,20210408,000000,6.37,7.07,6.37,6.85,5587433,0
+UUUU.US,D,20210409,000000,6.76,6.82,6.44,6.54,3030442,0
+UUUU.US,D,20210412,000000,6.4,6.4,5.8,5.97,5263074,0
+UUUU.US,D,20210413,000000,5.97,6.09,5.7,5.77,2993366,0
+UUUU.US,D,20210414,000000,5.75,6.065,5.66,5.77,2788635,0
+UUUU.US,D,20210415,000000,5.93,5.95,5.48,5.59,3541083,0
+UUUU.US,D,20210416,000000,5.4,5.51,5.18,5.29,4253241,0
+UUUU.US,D,20210419,000000,5.26,5.345,5.025,5.14,3675247,0
+UUUU.US,D,20210420,000000,5.01,5.23,4.775,5.23,5543631,0
+UUUU.US,D,20210421,000000,5.25,5.59,5.0703,5.53,3812248,0
+UUUU.US,D,20210422,000000,5.65,5.6999,5.23,5.27,3058876,0
+UUUU.US,D,20210423,000000,5.27,5.6391,5.25,5.54,2578890,0
+UUUU.US,D,20210426,000000,5.64,5.65,5.33,5.44,2268028,0
+UUUU.US,D,20210427,000000,5.45,5.56,5.315,5.41,2166302,0
+UUUU.US,D,20210428,000000,5.37,5.74,5.31,5.69,3016892,0
+UUUU.US,D,20210429,000000,5.85,5.87,5.45,5.57,2600930,0
+UUUU.US,D,20210430,000000,5.61,5.7,5.41,5.51,2200881,0
+UUUU.US,D,20210503,000000,5.69,6.14,5.6,6.12,5009584,0
+UUUU.US,D,20210504,000000,5.98,6,5.5426,5.88,4063715,0
+UUUU.US,D,20210505,000000,6.06,6.3,6.06,6.17,2515563,0
+UUUU.US,D,20210506,000000,6.23,6.29,5.82,5.97,3797667,0
+UUUU.US,D,20210507,000000,6.03,6.455,5.86,6.27,3812621,0
+UUUU.US,D,20210510,000000,6.41,6.429,5.85,5.86,4921131,0
+UUUU.US,D,20210511,000000,5.3,5.899,5.24,5.75,4236127,0
+UUUU.US,D,20210512,000000,5.71,5.8,5.38,5.41,2762359,0
+UUUU.US,D,20210513,000000,5.35,5.63,5.06,5.25,3282150,0
+UUUU.US,D,20210514,000000,5.32,5.7,5.32,5.7,2539368,0
+UUUU.US,D,20210517,000000,5.7,5.96,5.6392,5.94,3633804,0
+UUUU.US,D,20210518,000000,5.99,6.08,5.73,5.89,3341130,0
+UUUU.US,D,20210519,000000,5.62,5.98,5.62,5.95,2457803,0
+UUUU.US,D,20210520,000000,5.95,6.1,5.78,6.07,2088812,0
+UUUU.US,D,20210521,000000,6.07,6.19,6,6.07,2517376,0
+UUUU.US,D,20210524,000000,6.04,6.13,5.8,5.91,2102650,0
+UUUU.US,D,20210525,000000,5.93,6.09,5.8,5.82,1898155,0
+UUUU.US,D,20210526,000000,6.02,6.435,5.98,6.38,7255487,0
+UUUU.US,D,20210527,000000,6.45,6.94,6.31,6.81,6696633,0
+UUUU.US,D,20210528,000000,6.92,7.12,6.325,6.49,6322077,0
+UUUU.US,D,20210601,000000,6.7,7.22,6.64,7.18,4685922,0
+UUUU.US,D,20210602,000000,7.19,7.22,6.82,7.12,3605681,0
+UUUU.US,D,20210603,000000,6.98,7.11,6.71,6.9,2909070,0
+UUUU.US,D,20210604,000000,6.91,7.09,6.79,7.03,2424829,0
+UUUU.US,D,20210607,000000,7.1,7.49,6.99,7.29,4372085,0
+UUUU.US,D,20210608,000000,7.31,7.35,6.89,6.99,3751907,0
+UUUU.US,D,20210609,000000,7.04,7.1772,6.78,6.79,2095200,0
+UUUU.US,D,20210610,000000,6.9,7.125,6.67,6.91,2213901,0
+UUUU.US,D,20210611,000000,7.05,7.2,6.98,7.03,2296470,0
+UUUU.US,D,20210614,000000,6.88,6.97,6.22,6.37,7149457,0
+UUUU.US,D,20210615,000000,6.45,6.675,6.35,6.6,2915378,0
+UUUU.US,D,20210616,000000,6.57,6.86,6.4835,6.82,4290745,0
+UUUU.US,D,20210617,000000,6.68,6.85,6.18,6.37,3212638,0
+UUUU.US,D,20210618,000000,6.11,6.39,6.0702,6.23,2340396,0
+UUUU.US,D,20210621,000000,6.23,6.3,5.9,6.26,2596326,0
+UUUU.US,D,20210622,000000,6.25,6.27,6.005,6.23,1977457,0
+UUUU.US,D,20210623,000000,6.22,6.495,6.16,6.25,2260105,0
+UUUU.US,D,20210624,000000,6.27,6.615,6.17,6.6,3469953,0
+UUUU.US,D,20210625,000000,6.6,6.66,6.095,6.11,7705774,0
+UUUU.US,D,20210628,000000,6.12,6.25,5.95,6.01,2524215,0
+UUUU.US,D,20210629,000000,6.09,6.16,5.9,5.93,2260407,0
+UUUU.US,D,20210630,000000,5.93,6.05,5.835,6.05,2802048,0
+UUUU.US,D,20210701,000000,6.11,6.19,5.81,6.14,3014083,0
+UUUU.US,D,20210702,000000,6.18,6.22,5.92,6.08,2505193,0
+UUUU.US,D,20210706,000000,6.08,6.12,5.74,5.74,2244700,0
+UUUU.US,D,20210707,000000,5.8,5.98,5.44,5.5,3687700,0
+UUUU.US,D,20210708,000000,5.3,5.54,5.2,5.34,2662220,0
+UUUU.US,D,20210709,000000,5.5,5.5,5.34,5.41,2287568,0
+UUUU.US,D,20210712,000000,5.52,5.52,5.21,5.24,1928464,0
+UUUU.US,D,20210713,000000,5.21,5.25,5.01,5.04,2679681,0
+UUUU.US,D,20210714,000000,5.1,5.26,5.0037,5.04,2105163,0
+UUUU.US,D,20210715,000000,5,5.15,4.86,4.99,2712869,0
+UUUU.US,D,20210716,000000,5.05,5.12,4.62,4.64,4017012,0
+UUUU.US,D,20210719,000000,4.4,4.65,4.3508,4.59,3416104,0
+UUUU.US,D,20210720,000000,4.6,4.88,4.48,4.84,2486027,0
+UUUU.US,D,20210721,000000,4.98,5.385,4.92,5.3,2865148,0
+UUUU.US,D,20210722,000000,5.48,5.49,5.005,5.18,3780050,0
+UUUU.US,D,20210723,000000,5.18,5.29,5.02,5.11,1564702,0
+UUUU.US,D,20210726,000000,5.12,5.45,5.11,5.34,1779357,0
+UUUU.US,D,20210727,000000,5.32,5.37,4.9,5.04,3012070,0
+UUUU.US,D,20210728,000000,5.05,5.53,5.04,5.46,2588866,0
+UUUU.US,D,20210729,000000,5.58,5.64,5.32,5.45,1885620,0
+UUUU.US,D,20210730,000000,5.4,5.47,5.2338,5.25,1732167,0
+UUUU.US,D,20210802,000000,5.36,5.415,5.0415,5.15,1829296,0
+UUUU.US,D,20210803,000000,5.13,5.29,5.02,5.26,1402550,0
+UUUU.US,D,20210804,000000,5.18,5.22,4.99,5.03,1724847,0
+UUUU.US,D,20210805,000000,5.03,5.32,5.02,5.2,1284702,0
+UUUU.US,D,20210806,000000,5.19,5.29,5.071,5.27,956863,0
+UUUU.US,D,20210809,000000,5.2,5.32,5.16,5.28,1412072,0
+UUUU.US,D,20210810,000000,5.3,5.55,5.2801,5.49,2140106,0
+UUUU.US,D,20210811,000000,5.51,5.53,5.2,5.41,1661333,0
+UUUU.US,D,20210812,000000,5.36,5.405,5.19,5.27,1214136,0
+UUUU.US,D,20210813,000000,5.27,5.31,5.1,5.1,1180163,0
+UUUU.US,D,20210816,000000,5.02,5.0538,4.7,4.77,3357324,0
+UUUU.US,D,20210817,000000,4.72,4.82,4.55,4.67,2170384,0
+UUUU.US,D,20210818,000000,4.68,4.9299,4.62,4.75,1614719,0
+UUUU.US,D,20210819,000000,4.6,4.68,4.48,4.58,2002633,0
+UUUU.US,D,20210820,000000,4.49,4.56,4.32,4.53,4678075,0
+UUUU.US,D,20210823,000000,4.58,4.9486,4.57,4.83,4211346,0
+UUUU.US,D,20210824,000000,4.9,4.99,4.67,4.89,2779313,0
+UUUU.US,D,20210825,000000,4.87,5.1,4.81,4.94,2161555,0
+UUUU.US,D,20210826,000000,4.92,5.11,4.8001,4.86,1796493,0
+UUUU.US,D,20210827,000000,4.88,5.215,4.88,5.14,2733047,0
+UUUU.US,D,20210830,000000,5.21,5.24,4.9946,5.12,2725484,0
+UUUU.US,D,20210831,000000,5.2,5.415,5.085,5.41,2149968,0
+UUUU.US,D,20210901,000000,5.45,5.69,5.27,5.55,4888109,0
+UUUU.US,D,20210902,000000,5.7,6.11,5.66,6.06,7598471,0
+UUUU.US,D,20210903,000000,6.3,6.44,5.94,6.15,7875012,0
+UUUU.US,D,20210907,000000,6.4,6.61,6.2564,6.58,7282181,0
+UUUU.US,D,20210908,000000,6.7,6.755,6.13,6.35,5094324,0
+UUUU.US,D,20210909,000000,6.27,6.51,6.15,6.4,4494523,0
+UUUU.US,D,20210910,000000,6.46,7.18,6.3,6.92,10940928,0
+UUUU.US,D,20210913,000000,7.23,7.62,7.005,7.25,11918177,0
+UUUU.US,D,20210914,000000,7.36,8.04,7.03,7.48,10041228,0
+UUUU.US,D,20210915,000000,7.5,8.34,7.5,8.33,12708220,0
+UUUU.US,D,20210916,000000,8.34,8.39,7.81,8.16,9453718,0
+UUUU.US,D,20210917,000000,8.1,8.15,7.1711,7.31,8784831,0
+UUUU.US,D,20210920,000000,6.79,7.12,6.55,6.77,9014414,0
+UUUU.US,D,20210921,000000,7.15,7.355,6.871,6.93,5098580,0
+UUUU.US,D,20210922,000000,7.15,7.43,6.81,6.82,4981209,0
+UUUU.US,D,20210923,000000,7,7.03,6.58,7.02,4416513,0
+UUUU.US,D,20210924,000000,6.81,6.81,6.23,6.31,6135757,0
+UUUU.US,D,20210927,000000,6.45,6.91,6.33,6.77,5043214,0
+UUUU.US,D,20210928,000000,6.6,6.87,6.295,6.42,5868817,0
+UUUU.US,D,20210929,000000,6.49,6.54,6.23,6.39,4333801,0
+UUUU.US,D,20210930,000000,6.37,7.1,6.305,7.02,8399072,0
+UUUU.US,D,20211001,000000,7.01,7.14,6.6627,6.82,5358162,0
+UUUU.US,D,20211004,000000,6.86,7.44,6.75,6.8,7110985,0
+UUUU.US,D,20211005,000000,7,7.101,6.74,7.03,3583799,0
+UUUU.US,D,20211006,000000,6.6,6.72,6.11,6.26,8098579,0
+UUUU.US,D,20211007,000000,6.27,6.6,6.1527,6.54,3173729,0
+UUUU.US,D,20211008,000000,6.59,6.69,6.265,6.35,2663722,0
+UUUU.US,D,20211011,000000,6.45,6.64,6.37,6.44,3314548,0
+UUUU.US,D,20211012,000000,6.41,7.56,6.37,7.49,8753222,0
+UUUU.US,D,20211013,000000,7.61,8.22,7.13,7.86,10691651,0
+UUUU.US,D,20211014,000000,7.87,8.03,7.53,7.86,5803652,0
+UUUU.US,D,20211015,000000,7.92,8.04,7.38,7.8,4571120,0
+UUUU.US,D,20211018,000000,8.01,8.51,7.91,8.28,8203583,0
+UUUU.US,D,20211019,000000,8.42,8.61,7.9,8.27,5159100,0
+UUUU.US,D,20211020,000000,8.28,8.755,8.03,8.7,4035866,0
+UUUU.US,D,20211021,000000,8.8,8.81,8.26,8.52,3826308,0
+UUUU.US,D,20211022,000000,8.55,8.6822,8.18,8.5,2911619,0
+UUUU.US,D,20211025,000000,8.59,9.085,8.5,8.77,3841962,0
+UUUU.US,D,20211026,000000,8.87,9.03,8.58,8.8,3361853,0
+UUUU.US,D,20211027,000000,8.65,8.925,8.1,8.13,4598425,0
+UUUU.US,D,20211028,000000,8.34,8.42,8.1,8.18,3383290,0
+UUUU.US,D,20211029,000000,8.09,8.13,7.39,7.84,4994427,0
+UUUU.US,D,20211101,000000,7.81,8.46,7.81,8.41,3186889,0
+UUUU.US,D,20211102,000000,8.5,8.58,8.24,8.55,2719091,0
+UUUU.US,D,20211103,000000,8.83,9.8578,8.75,9.77,8553297,0
+UUUU.US,D,20211104,000000,10,10.17,9.56,10.16,5388542,0
+UUUU.US,D,20211105,000000,10.2,10.3374,9.82,10.28,3731254,0
+UUUU.US,D,20211108,000000,10.5,11.09,10.32,10.86,4937686,0
+UUUU.US,D,20211109,000000,10.86,11.0306,10.3158,10.97,3902205,0
+UUUU.US,D,20211110,000000,10.76,11.27,10.24,10.44,5026302,0
+UUUU.US,D,20211111,000000,10.64,11.3,10.3,10.98,3933495,0
+UUUU.US,D,20211112,000000,11,11.39,10.675,10.99,2816474,0
+UUUU.US,D,20211115,000000,11.1,11.14,10.11,10.27,4463714,0
+UUUU.US,D,20211116,000000,10.3,10.37,9.74,9.85,4564828,0
+UUUU.US,D,20211117,000000,9.6,10.31,9.51,9.89,3636811,0
+UUUU.US,D,20211118,000000,9.97,10.33,9.83,10.05,2991384,0
+UUUU.US,D,20211119,000000,9.67,9.73,9.1227,9.18,4549332,0
+UUUU.US,D,20211122,000000,9.25,9.5,8.925,8.94,4775648,0
+UUUU.US,D,20211123,000000,9.15,9.91,9.11,9.45,4166451,0
+UUUU.US,D,20211124,000000,9.45,9.5,9.13,9.4,2393834,0
+UUUU.US,D,20211126,000000,8.86,9.01,8.45,8.9,4138759,0
+UUUU.US,D,20211129,000000,9.04,9.53,9,9.29,2976248,0
+UUUU.US,D,20211130,000000,9.01,9.3093,8.35,8.71,4200525,0
+UUUU.US,D,20211201,000000,9.01,9.235,8.425,8.47,3861618,0
+UUUU.US,D,20211202,000000,8.41,8.83,8.28,8.71,2787752,0
+UUUU.US,D,20211203,000000,8.8,8.92,7.82,8,4003883,0
+UUUU.US,D,20211206,000000,7.86,8.1463,7.42,8,3337992,0
+UUUU.US,D,20211207,000000,8.34,8.52,8.13,8.41,3141918,0
+UUUU.US,D,20211208,000000,8.46,8.82,8.325,8.62,2010726,0
+UUUU.US,D,20211209,000000,8.52,8.68,8.15,8.22,1790443,0
+UUUU.US,D,20211210,000000,8.31,8.33,7.92,7.93,1699680,0
+UUUU.US,D,20211213,000000,7.82,8.1,7.57,7.65,2300698,0
+UUUU.US,D,20211214,000000,7.31,7.63,7.25,7.43,2498929,0
+UUUU.US,D,20211215,000000,7.34,7.87,7.03,7.84,4015696,0
+UUUU.US,D,20211216,000000,8.05,8.165,7.46,7.51,3402045,0
+UUUU.US,D,20211217,000000,7.47,7.55,7.16,7.24,3131216,0
+UUUU.US,D,20211220,000000,7,7.19,6.8,7.16,2796171,0
+UUUU.US,D,20211221,000000,7.31,7.83,7.23,7.83,2624554,0
+UUUU.US,D,20211222,000000,7.83,7.945,7.635,7.86,1642702,0
+UUUU.US,D,20211223,000000,7.91,8.0468,7.73,7.95,1454669,0
+UUUU.US,D,20211227,000000,7.97,8.5,7.83,8.5,1683054,0
+UUUU.US,D,20211228,000000,8.5,8.55,7.985,8.15,2402939,0
+UUUU.US,D,20211229,000000,8.08,8.19,7.83,7.92,1584451,0
+UUUU.US,D,20211230,000000,7.85,7.93,7.6,7.6,1932719,0
+UUUU.US,D,20211231,000000,7.72,7.78,7.56,7.63,1570223,0
+UUUU.US,D,20220103,000000,8.16,8.68,8.1,8.49,3054892,0
+UUUU.US,D,20220104,000000,8.5,8.615,8.12,8.52,2803432,0
+UUUU.US,D,20220105,000000,8.89,9.415,8.5199,8.59,5969190,0
+UUUU.US,D,20220106,000000,8.86,8.89,7.73,7.84,5551504,0
+UUUU.US,D,20220107,000000,7.96,8.39,7.6,8.35,3391792,0
+UUUU.US,D,20220110,000000,8.22,8.3,7.88,8.14,2654261,0
+UUUU.US,D,20220111,000000,8.15,8.29,7.75,8.15,3071069,0
+UUUU.US,D,20220112,000000,8.27,8.67,8.01,8.01,2745263,0
+UUUU.US,D,20220113,000000,8.01,8.135,7.2,7.21,3826904,0
+UUUU.US,D,20220114,000000,7.17,7.39,6.88,7.15,3079245,0
+UUUU.US,D,20220118,000000,7.11,7.14,6.65,6.66,3405124,0
+UUUU.US,D,20220119,000000,6.83,7.09,6.66,6.79,3358657,0
+UUUU.US,D,20220120,000000,6.87,7.11,6.57,6.6,2526636,0
+UUUU.US,D,20220121,000000,6.33,6.6164,6.16,6.21,3978657,0
+UUUU.US,D,20220124,000000,5.72,6.33,5.61,6.28,5599179,0
+UUUU.US,D,20220125,000000,6.16,6.33,5.96,6.25,2639658,0
+UUUU.US,D,20220126,000000,6.53,6.54,5.895,5.93,3305799,0
+UUUU.US,D,20220127,000000,5.98,6.135,5.61,5.65,2898389,0
+UUUU.US,D,20220128,000000,5.65,5.84,5.46,5.8,3071761,0
+UUUU.US,D,20220131,000000,5.84,6.18,5.7365,6.17,2131429,0
+UUUU.US,D,20220201,000000,6.28,6.75,6.14,6.62,3960827,0
+UUUU.US,D,20220202,000000,6.86,6.86,6.29,6.48,3010795,0
+UUUU.US,D,20220203,000000,6.28,6.39,6.09,6.16,2375049,0
+UUUU.US,D,20220204,000000,6.19,6.52,6.12,6.38,2699243,0
+UUUU.US,D,20220207,000000,6.49,6.61,6.33,6.51,2223584,0
+UUUU.US,D,20220208,000000,6.52,6.63,6.37,6.61,1764641,0
+UUUU.US,D,20220209,000000,6.83,7.275,6.83,7.23,3970001,0
+UUUU.US,D,20220210,000000,6.94,7.44,6.9,7.02,2539642,0
+UUUU.US,D,20220211,000000,6.83,7.125,6.685,6.81,2953919,0
+UUUU.US,D,20220214,000000,6.76,6.95,6.64,6.64,1730375,0
+UUUU.US,D,20220215,000000,6.75,6.955,6.6691,6.92,1854220,0
+UUUU.US,D,20220216,000000,6.99,7.08,6.745,6.81,1585783,0
+UUUU.US,D,20220217,000000,6.82,6.979,6.49,6.51,1852665,0
+UUUU.US,D,20220218,000000,6.47,6.56,6.22,6.23,2033852,0
+UUUU.US,D,20220222,000000,6.08,6.38,6.05,6.23,2049693,0
+UUUU.US,D,20220223,000000,6.52,6.765,6.4,6.43,2394035,0
+UUUU.US,D,20220224,000000,6.25,7.23,6.23,7.23,5874859,0
+UUUU.US,D,20220225,000000,7.31,7.52,6.89,7.52,3635543,0
+UUUU.US,D,20220228,000000,7.8,8.23,7.7055,8.17,7640243,0
+UUUU.US,D,20220301,000000,8.45,8.64,8.05,8.38,6949859,0
+UUUU.US,D,20220302,000000,8.51,9.08,8.46,8.83,5343833,0
+UUUU.US,D,20220303,000000,8.85,8.92,8.31,8.84,4996943,0
+UUUU.US,D,20220304,000000,8.05,8.565,7.62,8.19,7443810,0
+UUUU.US,D,20220307,000000,8.62,9.19,8.49,8.59,7385033,0
+UUUU.US,D,20220308,000000,8.79,9.46,8.43,9.08,8771791,0
+UUUU.US,D,20220309,000000,9,9.97,8.69,9.69,11687810,0
+UUUU.US,D,20220310,000000,9.76,10.46,9.59,10.03,12762675,0
+UUUU.US,D,20220311,000000,9.89,10.08,9.4115,9.58,7183434,0
+UUUU.US,D,20220314,000000,9.17,9.21,8.28,8.47,6878990,0
+UUUU.US,D,20220315,000000,8.33,8.49,7.83,8.27,5004879,0
+UUUU.US,D,20220316,000000,8.55,8.75,7.917,8.29,5242798,0
+UUUU.US,D,20220317,000000,8.54,9.61,8.41,9.47,8479689,0
+UUUU.US,D,20220318,000000,9.45,9.84,9.23,9.7,5340193,0
+UUUU.US,D,20220321,000000,9.8,10.555,9.76,10.09,8473213,0
+UUUU.US,D,20220322,000000,10,10.27,9.7,10.18,4716048,0
+UUUU.US,D,20220323,000000,10.25,10.56,9.85,9.91,5030613,0
+UUUU.US,D,20220324,000000,10,10.27,9.53,10.17,5184417,0
+UUUU.US,D,20220325,000000,10.12,10.21,9.57,9.64,3908345,0
+UUUU.US,D,20220328,000000,9.48,9.48,9.06,9.15,4384204,0
+UUUU.US,D,20220329,000000,8.92,9.32,8.51,9.21,5007724,0
+UUUU.US,D,20220330,000000,9.27,9.81,9.13,9.15,4216125,0
+UUUU.US,D,20220331,000000,9.27,9.8,9.03,9.15,7183692,0
+UUUU.US,D,20220401,000000,9.28,9.57,9.11,9.35,3222833,0
+UUUU.US,D,20220404,000000,9.37,9.62,9.03,9.13,3031761,0
+UUUU.US,D,20220405,000000,9.25,10.03,8.89,8.95,6772393,0
+UUUU.US,D,20220406,000000,8.93,9.02,8.54,8.93,3541667,0
+UUUU.US,D,20220407,000000,9.04,9.85,9.03,9.79,6967638,0
+UUUU.US,D,20220408,000000,9.83,9.98,9.43,9.72,3970735,0
+UUUU.US,D,20220411,000000,9.65,9.9415,9.3552,9.7,3429439,0
+UUUU.US,D,20220412,000000,9.9,10.38,9.81,10.01,6629937,0
+UUUU.US,D,20220413,000000,10.27,10.8302,10.27,10.82,7612920,0
+UUUU.US,D,20220414,000000,11,11,10.53,10.7,4625737,0
+UUUU.US,D,20220418,000000,10.8,10.8,9.94,9.96,4849939,0
+UUUU.US,D,20220419,000000,9.94,9.95,9.39,9.49,4743862,0
+UUUU.US,D,20220420,000000,9.57,9.85,9.14,9.77,3868789,0
+UUUU.US,D,20220421,000000,9.84,9.84,8.55,8.65,5489780,0
+UUUU.US,D,20220422,000000,8.7,8.845,8.035,8.19,4184821,0
+UUUU.US,D,20220425,000000,7.82,8.155,7.6185,8.06,4927932,0
+UUUU.US,D,20220426,000000,8.27,8.4,7.73,7.75,3282846,0
+UUUU.US,D,20220427,000000,7.85,8.22,7.62,7.64,3411813,0
+UUUU.US,D,20220428,000000,7.7,7.84,7.23,7.78,3816093,0
+UUUU.US,D,20220429,000000,7.81,8.15,7.44,7.51,2759574,0
+UUUU.US,D,20220502,000000,7.32,7.43,7.09,7.36,3606345,0
+UUUU.US,D,20220503,000000,7.34,7.665,7.33,7.54,2461635,0
+UUUU.US,D,20220504,000000,7.6,7.745,7.14,7.71,3717308,0
+UUUU.US,D,20220505,000000,7.8,7.95,6.88,7.08,4239710,0
+UUUU.US,D,20220506,000000,7.04,7.08,6.5915,6.91,3502745,0
+UUUU.US,D,20220509,000000,6.58,6.61,5.81,5.86,7592150,0
+UUUU.US,D,20220510,000000,5.87,6.07,5.57,5.82,5259125,0
+UUUU.US,D,20220511,000000,5.83,6.08,5.46,5.47,4990027,0
+UUUU.US,D,20220512,000000,5.28,5.58,5.05,5.24,8020691,0
+UUUU.US,D,20220513,000000,5.67,6.1199,5.57,5.84,5217330,0
+UUUU.US,D,20220516,000000,6.02,6.05,5.79,5.82,209970,0
+UUUU.US,D,20220517,000000,6.4,6.68,6.16,6.52,4780610,0
+UUUU.US,D,20220518,000000,6.44,6.53,5.76,5.88,5303704,0
+UUUU.US,D,20220519,000000,5.82,6.19,5.81,6.01,4025151,0
+UUUU.US,D,20220520,000000,6.13,6.23,5.81,6.06,3825932,0
+UUUU.US,D,20220523,000000,6.13,6.32,5.9412,6.32,2920569,0
+UUUU.US,D,20220524,000000,6.23,6.23,5.93,6.12,3525047,0
+UUUU.US,D,20220525,000000,6.04,6.265,5.99,6.25,3096832,0
+UUUU.US,D,20220526,000000,6.25,6.56,6.2,6.5,3544118,0
+UUUU.US,D,20220527,000000,6.7,6.75,6.47,6.64,3227902,0
+UUUU.US,D,20220531,000000,6.71,6.87,6.3,6.41,4121372,0
+UUUU.US,D,20220601,000000,6.41,6.52,6.11,6.13,2820954,0
+UUUU.US,D,20220602,000000,6.13,6.85,6.13,6.73,4095031,0
+UUUU.US,D,20220603,000000,6.62,6.715,6.42,6.56,2667010,0
+UUUU.US,D,20220606,000000,6.7,6.73,6.42,6.57,2365778,0
+UUUU.US,D,20220607,000000,6.39,7.59,6.32,7.42,12068060,0
+UUUU.US,D,20220608,000000,7.47,7.62,7.025,7.18,6725007,0
+UUUU.US,D,20220609,000000,7.15,7.16,6.45,6.46,4198788,0
+UUUU.US,D,20220610,000000,6.26,6.395,6.15,6.35,3019162,0
+UUUU.US,D,20220613,000000,6,6,5.53,5.64,4640000,0
+UUUU.US,D,20220614,000000,5.77,5.77,5.16,5.25,5519120,0
+UUUU.US,D,20220615,000000,5.37,5.645,5.24,5.52,5032634,0
+UUUU.US,D,20220616,000000,5.26,5.4,5.11,5.22,3900517,0
+UUUU.US,D,20220617,000000,5.22,5.4,5.09,5.25,3381729,0
+UUUU.US,D,20220621,000000,5.5,5.79,5.41,5.55,4055169,0
+UUUU.US,D,20220622,000000,5.3,5.35,5.13,5.22,3322657,0
+UUUU.US,D,20220623,000000,5.27,5.36,5.05,5.28,3118611,0
+UUUU.US,D,20220624,000000,5.37,5.77,5.335,5.71,4837660,0
+UUUU.US,D,20220627,000000,5.78,5.95,5.67,5.84,2629130,0
+UUUU.US,D,20220628,000000,5.94,5.98,5.425,5.49,2900369,0
+UUUU.US,D,20220629,000000,5.5,5.56,5.16,5.22,3256308,0
+UUUU.US,D,20220630,000000,5.08,5.12,4.7601,4.91,6176624,0
+UUUU.US,D,20220701,000000,4.88,5.13,4.77,5.13,2777302,0
+UUUU.US,D,20220705,000000,4.92,4.9273,4.74,4.88,2685451,0
+UUUU.US,D,20220706,000000,4.91,5.06,4.69,4.91,3229381,0
+UUUU.US,D,20220707,000000,5.06,5.4599,5.05,5.39,3990986,0
+UUUU.US,D,20220708,000000,5.32,5.52,5.215,5.44,1848990,0
+UUUU.US,D,20220711,000000,5.3,5.38,5.15,5.21,2032115,0
+UUUU.US,D,20220712,000000,5.17,5.275,5.025,5.19,1850238,0
+UUUU.US,D,20220713,000000,5.1,5.4,5.05,5.28,2157604,0
+UUUU.US,D,20220714,000000,5.13,5.3505,4.94,5.31,2119476,0
+UUUU.US,D,20220715,000000,5.46,5.54,5.195,5.45,1862067,0
+UUUU.US,D,20220718,000000,5.59,5.75,5.48,5.5,2177343,0
+UUUU.US,D,20220719,000000,5.59,5.9,5.53,5.89,2164408,0
+UUUU.US,D,20220720,000000,5.81,6.04,5.735,5.99,1806519,0
+UUUU.US,D,20220721,000000,5.89,5.935,5.67,5.81,1908967,0
+UUUU.US,D,20220722,000000,5.84,5.89,5.34,5.34,1966143,0
+UUUU.US,D,20220725,000000,5.41,5.68,5.2325,5.68,2116434,0
+UUUU.US,D,20220726,000000,5.67,5.71,5.46,5.62,2688094,0
+UUUU.US,D,20220727,000000,5.75,6.195,5.74,6.17,3571067,0
+UUUU.US,D,20220728,000000,6.41,6.545,6.09,6.53,3254478,0
+UUUU.US,D,20220729,000000,6.49,6.7878,6.328,6.71,2881893,0
+UUUU.US,D,20220801,000000,6.41,6.62,6.28,6.52,2154311,0
+UUUU.US,D,20220802,000000,6.47,6.825,6.43,6.7,2255484,0
+UUUU.US,D,20220803,000000,6.8,6.84,6.49,6.72,1811659,0
+UUUU.US,D,20220804,000000,6.57,6.82,6.565,6.7,1523348,0
+UUUU.US,D,20220805,000000,6.6,7.07,6.52,6.98,2256393,0
+UUUU.US,D,20220808,000000,7.15,7.38,7.075,7.17,2726819,0
+UUUU.US,D,20220809,000000,7.12,7.215,6.79,6.84,1923676,0
+UUUU.US,D,20220810,000000,7.05,7.1,6.76,6.95,1849175,0
+UUUU.US,D,20220811,000000,7.07,7.32,6.95,6.98,2732730,0
+UUUU.US,D,20220812,000000,6.99,7.095,6.88,6.99,2026066,0
+UUUU.US,D,20220815,000000,6.83,6.83,6.585,6.82,2003990,0
+UUUU.US,D,20220816,000000,6.83,6.92,6.4892,6.79,3715067,0
+UUUU.US,D,20220817,000000,6.57,6.64,6.18,6.19,2701729,0
+UUUU.US,D,20220818,000000,6.2,6.31,6.07,6.29,1506982,0
+UUUU.US,D,20220819,000000,6.11,6.15,5.865,5.91,2155405,0
+UUUU.US,D,20220822,000000,5.75,5.76,5.5601,5.69,3644360,0
+UUUU.US,D,20220823,000000,5.72,6.23,5.72,6.06,2796245,0
+UUUU.US,D,20220824,000000,6.39,7.33,6.35,7.3,8013493,0
+UUUU.US,D,20220825,000000,7.32,7.65,7.03,7.33,5895722,0
+UUUU.US,D,20220826,000000,7.3,7.31,6.79,7.04,3048153,0
+UUUU.US,D,20220829,000000,6.85,7.98,6.785,7.76,7832574,0
+UUUU.US,D,20220830,000000,7.98,8.1201,7.43,7.91,6421049,0
+UUUU.US,D,20220831,000000,7.64,8.245,7.3408,8.12,6680621,0
+UUUU.US,D,20220901,000000,7.95,8.02,7.13,7.25,5850875,0
+UUUU.US,D,20220902,000000,7.56,7.57,7.01,7.24,3345525,0
+UUUU.US,D,20220906,000000,7.63,7.7377,7.19,7.2,4307003,0
+UUUU.US,D,20220907,000000,7.25,7.34,6.85,7.3,3158817,0
+UUUU.US,D,20220908,000000,7.25,7.69,7.18,7.67,3623844,0
+UUUU.US,D,20220909,000000,7.88,8.09,7.575,7.68,3774841,0
+UUUU.US,D,20220912,000000,7.82,7.85,7.4,7.56,2004042,0
+UUUU.US,D,20220913,000000,7.27,7.475,7.12,7.14,2315321,0
+UUUU.US,D,20220914,000000,7.13,7.43,7.07,7.24,2425554,0
+UUUU.US,D,20220915,000000,7.15,7.23,6.66,6.73,2887835,0
+UUUU.US,D,20220916,000000,6.52,6.69,6.43,6.51,3003879,0
+UUUU.US,D,20220919,000000,6.35,6.71,6.28,6.7,1745812,0
+UUUU.US,D,20220920,000000,6.64,6.76,6.38,6.38,2375581,0
+UUUU.US,D,20220921,000000,6.45,6.59,6.22,6.25,2284184,0
+UUUU.US,D,20220922,000000,6.25,6.33,5.9583,5.96,2294738,0
+UUUU.US,D,20220923,000000,5.78,5.78,5.465,5.59,3717670,0
+UUUU.US,D,20220926,000000,5.53,5.75,5.3909,5.42,2562249,0
+UUUU.US,D,20220927,000000,5.64,5.94,5.59,5.74,2960627,0
+UUUU.US,D,20220928,000000,5.81,6.28,5.69,6.25,2906705,0
+UUUU.US,D,20220929,000000,6.1,6.17,5.935,6.04,1887021,0
+UUUU.US,D,20220930,000000,6.02,6.26,5.81,6.12,5416136,0
+UUUU.US,D,20221003,000000,6.3,6.505,6.22,6.5,2781288,0
+UUUU.US,D,20221004,000000,6.76,6.8928,6.54,6.82,2444144,0
+UUUU.US,D,20221005,000000,6.65,6.91,6.51,6.89,1742022,0
+UUUU.US,D,20221006,000000,6.77,7.095,6.71,6.81,1549242,0
+UUUU.US,D,20221007,000000,6.76,6.95,6.695,6.75,1826793,0
+UUUU.US,D,20221010,000000,6.75,6.75,6.09,6.15,2599629,0
+UUUU.US,D,20221011,000000,6.09,6.42,6,6.25,2403685,0
+UUUU.US,D,20221012,000000,6.29,6.29,5.85,6.15,2794998,0
+UUUU.US,D,20221013,000000,6,6.47,5.855,6.47,2788890,0
+UUUU.US,D,20221014,000000,6.49,6.6,6.04,6.06,2140966,0
+UUUU.US,D,20221017,000000,6.19,6.7,6.18,6.61,2787385,0
+UUUU.US,D,20221018,000000,6.75,6.8703,6.6,6.69,2218993,0
+UUUU.US,D,20221019,000000,6.6,6.735,6.47,6.61,1249638,0
+UUUU.US,D,20221020,000000,6.62,7.01,6.62,6.72,2014745,0
+UUUU.US,D,20221021,000000,6.77,7.04,6.65,7.02,2206490,0
+UUUU.US,D,20221024,000000,7.06,7.06,6.713,6.96,1951368,0
+UUUU.US,D,20221025,000000,6.88,7.33,6.88,7.27,2250750,0
+UUUU.US,D,20221026,000000,7.28,7.55,7.28,7.46,2592791,0
+UUUU.US,D,20221027,000000,7.55,7.61,7.16,7.18,2031706,0
+UUUU.US,D,20221028,000000,7.15,7.32,6.97,7.3,1464438,0
+UUUU.US,D,20221031,000000,7.26,7.4202,7.12,7.2,1256435,0
+UUUU.US,D,20221101,000000,7.34,7.43,7,7.01,1418478,0
+UUUU.US,D,20221102,000000,7,7.19,6.63,6.63,2578841,0
+UUUU.US,D,20221103,000000,6.55,7.109,6.46,6.7,1983545,0
+UUUU.US,D,20221104,000000,6.89,7.06,6.6301,6.91,1730225,0
+UUUU.US,D,20221107,000000,6.96,7.26,6.645,7.2,2060447,0
+UUUU.US,D,20221108,000000,7.16,7.67,7.04,7.52,2991547,0
+UUUU.US,D,20221109,000000,7.4,7.48,6.9101,6.97,2749233,0
+UUUU.US,D,20221110,000000,7.38,7.415,7.18,7.39,2380892,0
+UUUU.US,D,20221111,000000,7.46,7.97,7.41,7.7,3243411,0
+UUUU.US,D,20221114,000000,7.76,7.76,7.37,7.52,2324955,0
+UUUU.US,D,20221115,000000,7.74,7.755,7.4099,7.46,2200983,0
+UUUU.US,D,20221116,000000,7.37,7.44,6.92,7,2016909,0
+UUUU.US,D,20221117,000000,6.86,7.04,6.77,6.99,1590971,0
+UUUU.US,D,20221118,000000,7.15,7.165,6.92,7.02,1401341,0
+UUUU.US,D,20221121,000000,6.94,7,6.585,6.74,2019245,0
+UUUU.US,D,20221122,000000,6.75,6.88,6.74,6.84,1295280,0
+UUUU.US,D,20221123,000000,6.81,6.905,6.71,6.88,1172874,0
+UUUU.US,D,20221125,000000,6.9,6.9,6.76,6.81,476538,0
+UUUU.US,D,20221128,000000,6.72,6.72,6.31,6.34,1566847,0
+UUUU.US,D,20221129,000000,6.36,6.5299,6.33,6.45,1189755,0
+UUUU.US,D,20221130,000000,6.55,6.9461,6.52,6.94,2201781,0
+UUUU.US,D,20221201,000000,6.97,7.02,6.6999,6.75,1006688,0
+UUUU.US,D,20221202,000000,6.64,6.83,6.56,6.77,980771,0
+UUUU.US,D,20221205,000000,6.75,6.83,6.19,6.19,2113193,0
+UUUU.US,D,20221206,000000,6.21,6.24,5.8814,5.92,1927761,0
+UUUU.US,D,20221207,000000,5.88,6.07,5.87,5.9,1603664,0
+UUUU.US,D,20221208,000000,6,6.2,6,6.08,1803307,0
+UUUU.US,D,20221209,000000,6.01,6.15,5.87,5.89,1380417,0
+UUUU.US,D,20221212,000000,5.92,6.1496,5.92,6.14,2046519,0
+UUUU.US,D,20221213,000000,6.41,6.47,6.05,6.11,1687853,0
+UUUU.US,D,20221214,000000,6.1,6.14,5.88,5.96,1964120,0
+UUUU.US,D,20221215,000000,5.88,5.91,5.76,5.77,2392286,0
+UUUU.US,D,20221216,000000,5.72,6.04,5.65,5.95,2664142,0
+UUUU.US,D,20221219,000000,5.99,5.99,5.77,5.79,1904762,0
+UUUU.US,D,20221220,000000,5.77,6.0701,5.77,5.89,1794481,0
+UUUU.US,D,20221221,000000,5.98,6.24,5.93,6.24,1484849,0
+UUUU.US,D,20221222,000000,6.16,6.22,5.91,6.09,1479708,0
+UUUU.US,D,20221223,000000,6.11,6.22,6.01,6.17,1315057,0
+UUUU.US,D,20221227,000000,6.17,6.32,6.1,6.26,1320676,0
+UUUU.US,D,20221228,000000,6.17,6.19,5.97,6.02,1858058,0
+UUUU.US,D,20221229,000000,6.05,6.275,6.05,6.22,1160361,0
+UUUU.US,D,20221230,000000,6.08,6.23,6.05,6.21,1139452,0
+UUUU.US,D,20230103,000000,6.23,6.37,6.1,6.14,1776538,0
+UUUU.US,D,20230104,000000,6.16,6.18,5.95,6.04,1378552,0
+UUUU.US,D,20230105,000000,5.97,6.07,5.86,6.03,1119929,0
+UUUU.US,D,20230106,000000,6.05,6.45,6.01,6.4,1780568,0
+UUUU.US,D,20230109,000000,6.5,6.85,6.43,6.61,2550118,0
+UUUU.US,D,20230110,000000,6.59,6.82,6.49,6.82,1412299,0
+UUUU.US,D,20230111,000000,6.89,6.94,6.71,6.82,1144950,0
+UUUU.US,D,20230112,000000,6.95,6.95,6.635,6.84,1178780,0
+UUUU.US,D,20230113,000000,6.77,6.99,6.68,6.99,1548007,0
+UUUU.US,D,20230117,000000,7,7.02,6.695,6.78,1193620,0
+UUUU.US,D,20230118,000000,6.84,6.887,6.5,6.51,1630112,0
+UUUU.US,D,20230119,000000,6.44,6.6,6.36,6.51,1048291,0
+UUUU.US,D,20230120,000000,6.55,6.98,6.46,6.97,2242735,0
+UUUU.US,D,20230123,000000,6.96,7.12,6.915,7.11,1561856,0
+UUUU.US,D,20230124,000000,7.09,7.15,7,7.1,1227360,0
+UUUU.US,D,20230125,000000,6.92,7.365,6.805,7.36,2613344,0
+UUUU.US,D,20230126,000000,7.4,7.54,7.1515,7.37,1688788,0
+UUUU.US,D,20230127,000000,7.3,7.64,7.29,7.54,2200535,0
+UUUU.US,D,20230130,000000,7.46,7.8,7.37,7.48,2299483,0
+UUUU.US,D,20230131,000000,7.42,7.552,7.1905,7.37,1944010,0
+UUUU.US,D,20230201,000000,7.35,7.72,7.12,7.54,2546516,0
+UUUU.US,D,20230202,000000,7.64,7.89,7.41,7.68,2741366,0
+UUUU.US,D,20230203,000000,7.5,7.72,7.37,7.4,1665194,0
+UUUU.US,D,20230206,000000,7.29,7.33,7.0611,7.16,2069816,0
+UUUU.US,D,20230207,000000,7.12,7.35,7.07,7.33,2361430,0
+UUUU.US,D,20230208,000000,7.32,7.4,7.105,7.11,1508699,0
+UUUU.US,D,20230209,000000,7.28,7.66,7.19,7.36,2518927,0
+UUUU.US,D,20230210,000000,7.36,7.465,7.2524,7.4,1306065,0
+UUUU.US,D,20230213,000000,7.43,7.43,7.17,7.17,1463931,0
+UUUU.US,D,20230214,000000,7.15,7.44,6.97,7.39,1446155,0
+UUUU.US,D,20230215,000000,7.3,7.47,7.24,7.46,1044413,0
+UUUU.US,D,20230216,000000,7.4,7.4873,7.19,7.19,1216120,0
+UUUU.US,D,20230217,000000,7.22,7.23,7.03,7.06,1052158,0
+UUUU.US,D,20230221,000000,7,7.04,6.56,6.56,1997698,0
+UUUU.US,D,20230222,000000,6.57,6.6357,6.4,6.5,1324999,0
+UUUU.US,D,20230223,000000,6.6,6.675,6.44,6.62,1305387,0
+UUUU.US,D,20230224,000000,6.52,6.665,6.45,6.56,1138942,0
+UUUU.US,D,20230227,000000,6.6,6.85,6.52,6.77,1307982,0
+UUUU.US,D,20230228,000000,6.87,6.96,6.64,6.71,1024200,0
+UUUU.US,D,20230301,000000,6.71,6.895,6.7,6.82,1152102,0
+UUUU.US,D,20230302,000000,6.68,6.77,6.4,6.5,2744329,0
+UUUU.US,D,20230303,000000,6.56,6.73,6.52,6.67,1351360,0
+UUUU.US,D,20230306,000000,6.64,6.67,6.405,6.45,1391395,0
+UUUU.US,D,20230307,000000,6.42,6.42,6.08,6.1,1844723,0
+UUUU.US,D,20230308,000000,6.15,6.19,6.04,6.15,1811441,0
+UUUU.US,D,20230309,000000,6.16,6.21,5.68,5.78,5172629,0
+UUUU.US,D,20230310,000000,5.75,5.82,5.44,5.52,2993059,0
+UUUU.US,D,20230313,000000,5.46,5.74,5.22,5.59,3199261,0
+UUUU.US,D,20230314,000000,5.73,5.76,5.43,5.5,2389779,0
+UUUU.US,D,20230315,000000,5.37,5.37,5.0615,5.26,3243268,0
+UUUU.US,D,20230316,000000,5.2,5.365,4.85,5.3,2212150,0
+UUUU.US,D,20230317,000000,5.27,5.43,5.205,5.41,2257133,0
+UUUU.US,D,20230320,000000,5.45,5.49,5.35,5.39,1601360,0
+UUUU.US,D,20230321,000000,5.43,5.5,5.3,5.43,1626628,0
+UUUU.US,D,20230322,000000,5.44,5.47,5.19,5.19,1891260,0
+UUUU.US,D,20230323,000000,5.28,5.38,5.02,5.1,2906366,0
+UUUU.US,D,20230324,000000,5.01,5.02,4.89,4.96,3055166,0
+UUUU.US,D,20230327,000000,5.01,5.19,4.95,5.13,1753185,0
+UUUU.US,D,20230328,000000,5.18,5.28,5.118,5.21,1617536,0
+UUUU.US,D,20230329,000000,5.32,5.45,5.23,5.42,1766697,0
+UUUU.US,D,20230330,000000,5.5,5.56,5.4201,5.55,1143484,0
+UUUU.US,D,20230331,000000,5.58,5.6,5.4316,5.58,1827606,0
+UUUU.US,D,20230403,000000,5.7,5.7476,5.43,5.44,2274673,0
+UUUU.US,D,20230404,000000,5.44,5.45,5.22,5.37,1855841,0
+UUUU.US,D,20230405,000000,5.37,5.37,5.11,5.16,1833678,0
+UUUU.US,D,20230406,000000,5.11,5.17,5.01,5.12,1613365,0
+UUUU.US,D,20230410,000000,5.11,5.25,5.02,5.24,1449874,0
+UUUU.US,D,20230411,000000,5.22,5.41,5.22,5.34,1031760,0
+UUUU.US,D,20230412,000000,5.44,5.44,5.23,5.23,1585398,0
+UUUU.US,D,20230413,000000,5.31,5.55,5.29,5.47,1879869,0
+UUUU.US,D,20230414,000000,5.46,5.52,5.26,5.38,1018387,0
+UUUU.US,D,20230417,000000,5.38,5.44,5.21,5.3,1078396,0
+UUUU.US,D,20230418,000000,5.35,5.39,5.13,5.21,874795,0
+UUUU.US,D,20230419,000000,5.12,5.2,5.06,5.19,1154386,0
+UUUU.US,D,20230420,000000,5.12,5.2,5.09,5.15,1042908,0
+UUUU.US,D,20230421,000000,5.12,5.18,4.985,5.06,1474155,0
+UUUU.US,D,20230424,000000,5.06,5.12,4.99,5.1,1228979,0
+UUUU.US,D,20230425,000000,5.1,5.1539,5.02,5.11,1631599,0
+UUUU.US,D,20230426,000000,5.09,5.38,5.0799,5.23,2446046,0
+UUUU.US,D,20230427,000000,5.29,5.47,5.21,5.47,1595069,0
+UUUU.US,D,20230428,000000,5.43,5.71,5.38,5.71,2118799,0
+UUUU.US,D,20230501,000000,5.72,5.77,5.5,5.57,1862365,0
+UUUU.US,D,20230502,000000,5.47,5.555,5.4,5.49,1734005,0
+UUUU.US,D,20230503,000000,5.47,5.69,5.41,5.55,1508357,0
+UUUU.US,D,20230504,000000,5.49,5.68,5.485,5.68,1194605,0
+UUUU.US,D,20230505,000000,5.74,5.96,5.69,5.96,1984683,0
+UUUU.US,D,20230508,000000,6.01,6.12,5.93,6.05,1772459,0
+UUUU.US,D,20230509,000000,6.03,6.56,5.94,6.55,2776990,0
+UUUU.US,D,20230510,000000,6.65,6.78,6.285,6.48,2157069,0
+UUUU.US,D,20230511,000000,6.35,6.4707,5.87,5.96,2416138,0
+UUUU.US,D,20230512,000000,5.97,6.0986,5.97,6.07,1198140,0
+UUUU.US,D,20230515,000000,6.14,6.235,6.09,6.16,1246079,0
+UUUU.US,D,20230516,000000,6.12,6.15,5.8815,5.94,1625849,0
+UUUU.US,D,20230517,000000,5.94,6.09,5.82,6.07,1408007,0
+UUUU.US,D,20230518,000000,6.08,6.1,5.91,6.05,871665,0
+UUUU.US,D,20230519,000000,6.12,6.13,5.945,5.99,980691,0
+UUUU.US,D,20230522,000000,6,6.415,5.96,6.27,1608545,0
+UUUU.US,D,20230523,000000,6.23,6.35,6.13,6.31,1214106,0
+UUUU.US,D,20230524,000000,6.26,6.27,6.09,6.16,1240981,0
+UUUU.US,D,20230525,000000,6.16,6.22,5.93,5.93,1302228,0
+UUUU.US,D,20230526,000000,5.93,5.99,5.8,5.9,1044517,0
+UUUU.US,D,20230530,000000,5.92,5.94,5.59,5.71,1229069,0
+UUUU.US,D,20230531,000000,5.7,5.91,5.59,5.88,2026882,0
+UUUU.US,D,20230601,000000,5.94,6.475,5.89,6.32,4060235,0
+UUUU.US,D,20230602,000000,6.5,6.5,6.285,6.39,1888792,0
+UUUU.US,D,20230605,000000,6.38,6.555,6.3438,6.49,1385403,0
+UUUU.US,D,20230606,000000,6.48,6.48,6.081,6.28,1824390,0
+UUUU.US,D,20230607,000000,6.36,6.41,6.225,6.3,1602715,0
+UUUU.US,D,20230608,000000,6.31,6.455,6.18,6.42,1465482,0
+UUUU.US,D,20230609,000000,6.46,6.46,6.215,6.36,939159,0
+UUUU.US,D,20230612,000000,6.34,6.56,6.28,6.52,1850247,0
+UUUU.US,D,20230613,000000,6.61,7.03,6.46,6.51,3094640,0
+UUUU.US,D,20230614,000000,6.52,6.595,6.21,6.32,2062487,0
+UUUU.US,D,20230615,000000,6.27,6.5,6.23,6.47,1443997,0
+UUUU.US,D,20230616,000000,6.52,6.52,6.3142,6.41,1617577,0
+UUUU.US,D,20230620,000000,6.37,6.51,6.23,6.34,1226498,0
+UUUU.US,D,20230621,000000,6.28,6.46,6.23,6.35,928292,0
+UUUU.US,D,20230622,000000,6.25,6.35,6.14,6.19,1273735,0
+UUUU.US,D,20230623,000000,6.08,6.12,5.94,6.03,1951413,0
+UUUU.US,D,20230626,000000,6.01,6.135,5.985,6,846392,0
+UUUU.US,D,20230627,000000,6,6.03,5.93,5.99,782162,0
+UUUU.US,D,20230628,000000,6,6.15,5.92,6.13,909798,0
+UUUU.US,D,20230629,000000,6.13,6.25,6.06,6.11,1464344,0
+UUUU.US,D,20230630,000000,6.15,6.24,6.11,6.24,1219475,0
+UUUU.US,D,20230703,000000,6.18,6.27,6.085,6.13,536603,0
+UUUU.US,D,20230705,000000,6.19,6.19,5.95,5.97,1404542,0
+UUUU.US,D,20230706,000000,5.9,5.96,5.64,5.65,2024875,0
+UUUU.US,D,20230707,000000,5.68,5.99,5.68,5.88,1340637,0
+UUUU.US,D,20230710,000000,5.92,6,5.86,5.99,1015216,0
+UUUU.US,D,20230711,000000,5.99,6.15,5.9606,6.15,1835802,0
+UUUU.US,D,20230712,000000,6.22,6.34,6.13,6.13,1725873,0
+UUUU.US,D,20230713,000000,6.17,6.38,6.14,6.36,1495397,0
+UUUU.US,D,20230714,000000,6.37,6.37,6.19,6.19,1391619,0
+UUUU.US,D,20230717,000000,6.19,6.265,6.065,6.23,1096253,0
+UUUU.US,D,20230718,000000,6.21,6.44,6.18,6.34,1956260,0
+UUUU.US,D,20230719,000000,6.27,6.4105,6.1901,6.25,2309204,0
+UUUU.US,D,20230720,000000,6.22,6.24,6,6.04,1590214,0
+UUUU.US,D,20230721,000000,6.05,6.06,5.9,5.96,1246830,0
+UUUU.US,D,20230724,000000,5.98,6.04,5.86,5.93,1124046,0
+UUUU.US,D,20230725,000000,5.95,6.2,5.91,6.14,1744480,0
+UUUU.US,D,20230726,000000,6.11,6.16,5.95,6.07,1486593,0
+UUUU.US,D,20230727,000000,6.11,6.12,5.85,5.87,2222547,0
+UUUU.US,D,20230728,000000,5.9,6.05,5.885,6,1125018,0
+UUUU.US,D,20230731,000000,6.08,6.4,6.05,6.38,3050410,0
+UUUU.US,D,20230801,000000,6.27,6.375,6.16,6.29,4199329,0
+UUUU.US,D,20230802,000000,6.25,6.26,5.8,6.07,3042024,0
+UUUU.US,D,20230803,000000,6.08,6.14,5.99,6.07,1202875,0
+UUUU.US,D,20230804,000000,6.12,6.255,6.04,6.07,2208334,0
+UUUU.US,D,20230807,000000,6.12,6.51,6.055,6.16,2174252,0
+UUUU.US,D,20230808,000000,6.1,6.395,5.95,6.36,2318369,0
+UUUU.US,D,20230809,000000,6.37,6.465,6.22,6.43,2985448,0
+UUUU.US,D,20230810,000000,6.5,6.8,6.305,6.34,3226161,0
+UUUU.US,D,20230811,000000,6.27,6.75,6.24,6.74,1932632,0
+UUUU.US,D,20230814,000000,6.69,6.7,6.36,6.61,2266155,0
+UUUU.US,D,20230815,000000,6.59,6.59,6.26,6.26,2036403,0
+UUUU.US,D,20230816,000000,6.24,6.39,6.15,6.2,1106884,0
+UUUU.US,D,20230817,000000,6.25,6.33,6.21,6.26,1167129,0
+UUUU.US,D,20230818,000000,6.16,6.535,6.1,6.5,1911762,0
+UUUU.US,D,20230821,000000,6.56,7.045,6.5,7,4004399,0
+UUUU.US,D,20230822,000000,7.14,7.14,6.71,6.88,3224713,0
+UUUU.US,D,20230823,000000,6.84,7.06,6.7631,6.98,2293665,0
+UUUU.US,D,20230824,000000,6.98,7,6.79,6.83,2473960,0
+UUUU.US,D,20230825,000000,6.84,6.89,6.53,6.82,2487011,0
+UUUU.US,D,20230828,000000,6.83,6.9899,6.8205,6.93,1454993,0
+UUUU.US,D,20230829,000000,6.93,7.03,6.885,6.97,1635595,0
+UUUU.US,D,20230830,000000,6.97,7.285,6.93,7.19,2176296,0
+UUUU.US,D,20230831,000000,7.29,7.3,7.02,7.13,2416449,0
+UUUU.US,D,20230901,000000,7.22,7.3799,7.16,7.24,1580671,0
+UUUU.US,D,20230905,000000,7.45,7.56,7.24,7.55,3458413,0
+UUUU.US,D,20230906,000000,7.5,7.6,7.29,7.39,2027757,0
+UUUU.US,D,20230907,000000,7.35,7.3599,7.17,7.33,1603021,0
+UUUU.US,D,20230908,000000,7.34,7.42,7.2101,7.36,1050450,0
+UUUU.US,D,20230911,000000,7.42,7.52,7.37,7.48,2189789,0
+UUUU.US,D,20230912,000000,7.5,7.625,7.43,7.43,2003960,0
+UUUU.US,D,20230913,000000,7.43,7.875,7.43,7.85,4055206,0
+UUUU.US,D,20230914,000000,7.9,8.14,7.86,8.08,4759616,0
+UUUU.US,D,20230915,000000,8.11,8.44,8.1,8.42,6507803,0
+UUUU.US,D,20230918,000000,8.52,8.67,8.255,8.62,4753232,0
+UUUU.US,D,20230919,000000,8.57,8.7,8.0201,8.18,4281046,0
+UUUU.US,D,20230920,000000,8.04,8.4192,7.99,8.02,3089302,0
+UUUU.US,D,20230921,000000,7.84,8.08,7.7,7.89,2263113,0
+UUUU.US,D,20230922,000000,8,8.51,8,8.2,3245122,0
+UUUU.US,D,20230925,000000,8.45,8.94,8.28,8.94,5393772,0
+UUUU.US,D,20230926,000000,8.93,9.025,8.63,8.63,6664766,0
+UUUU.US,D,20230927,000000,8.79,8.955,8.17,8.47,4792064,0
+UUUU.US,D,20230928,000000,8.57,9.01,8.55,8.79,4211801,0
+UUUU.US,D,20230929,000000,8.84,8.88,8.22,8.22,3724497,0
+UUUU.US,D,20231002,000000,8.14,8.14,7.62,7.67,4379555,0
+UUUU.US,D,20231003,000000,7.57,7.945,7.51,7.6,2641624,0
+UUUU.US,D,20231004,000000,7.55,7.6,7.21,7.37,3607860,0
+UUUU.US,D,20231005,000000,7.37,7.635,7.28,7.55,2051727,0
+UUUU.US,D,20231006,000000,7.52,7.8,7.44,7.69,2048920,0
+UUUU.US,D,20231009,000000,7.72,7.79,7.34,7.54,2246500,0
+UUUU.US,D,20231010,000000,7.62,7.8899,7.6,7.82,2936491,0
+UUUU.US,D,20231011,000000,7.88,7.94,7.46,7.59,2353827,0
+UUUU.US,D,20231012,000000,7.63,7.65,7.335,7.42,1708765,0
+UUUU.US,D,20231013,000000,7.51,7.59,7.38,7.54,1435618,0
+UUUU.US,D,20231016,000000,7.58,7.69,7.16,7.25,2690069,0
+UUUU.US,D,20231017,000000,7.2,7.565,7.18,7.44,1820841,0
+UUUU.US,D,20231018,000000,7.47,7.65,7.405,7.49,1356700,0
+UUUU.US,D,20231019,000000,7.63,7.87,7.3601,7.82,2596817,0
+UUUU.US,D,20231020,000000,7.91,8.02,7.5243,7.68,2676072,0
+UUUU.US,D,20231023,000000,7.62,7.9,7.505,7.77,1722101,0
+UUUU.US,D,20231024,000000,7.83,8.09,7.7799,7.94,2509546,0
+UUUU.US,D,20231025,000000,7.99,8.12,7.8,7.87,2298516,0
+UUUU.US,D,20231026,000000,7.83,7.93,7.54,7.7,1847962,0
+UUUU.US,D,20231027,000000,7.75,7.87,7.5,7.52,1313639,0
+UUUU.US,D,20231030,000000,7.66,7.82,7.45,7.68,1525668,0
+UUUU.US,D,20231031,000000,7.75,8.1,7.667,8.01,3304097,0
+UUUU.US,D,20231101,000000,8.01,8.08,7.84,8.03,1796941,0
+UUUU.US,D,20231102,000000,8.07,8.2,7.92,8.16,2248851,0
+UUUU.US,D,20231103,000000,8.21,8.235,7.86,7.94,2253195,0
+UUUU.US,D,20231106,000000,8.16,8.17,7.59,7.66,2747200,0
+UUUU.US,D,20231107,000000,7.6,7.82,7.35,7.77,2104414,0
+UUUU.US,D,20231108,000000,7.8,7.861,7.51,7.58,1439447,0
+UUUU.US,D,20231109,000000,7.52,8.035,7.52,7.89,2168768,0
+UUUU.US,D,20231110,000000,7.93,7.98,7.67,7.9,2015869,0
+UUUU.US,D,20231113,000000,7.95,8.29,7.91,8.2,2579511,0
+UUUU.US,D,20231114,000000,8.4,8.4,8.12,8.27,1816102,0
+UUUU.US,D,20231115,000000,8.28,8.3,8.01,8.03,1439050,0
+UUUU.US,D,20231116,000000,8.05,8.3,7.99,8.28,1937148,0
+UUUU.US,D,20231117,000000,8.3,8.51,8.28,8.44,2485429,0
+UUUU.US,D,20231120,000000,8.47,8.61,8.37,8.6,1983342,0
+UUUU.US,D,20231121,000000,8.6,8.68,8.31,8.44,1594050,0
+UUUU.US,D,20231122,000000,8.4,8.5,8.205,8.43,1196613,0
+UUUU.US,D,20231124,000000,8.42,8.59,8.405,8.45,913097,0
+UUUU.US,D,20231127,000000,8.41,8.495,8.31,8.4,1277140,0
+UUUU.US,D,20231128,000000,8.38,8.42,8.16,8.22,1386212,0
+UUUU.US,D,20231129,000000,8.23,8.2391,7.58,7.6,2836942,0
+UUUU.US,D,20231130,000000,7.63,7.99,7.55,7.95,2360139,0
+UUUU.US,D,20231201,000000,7.95,8.105,7.7,7.71,2348245,0
+UUUU.US,D,20231204,000000,7.85,7.97,7.75,7.79,2688036,0
+UUUU.US,D,20231205,000000,7.71,7.74,7.45,7.48,2468627,0
+UUUU.US,D,20231206,000000,7.48,7.7,7.4,7.41,3328956,0
+UUUU.US,D,20231207,000000,7.45,7.46,7.15,7.31,2480592,0
+UUUU.US,D,20231208,000000,7.3,7.57,7.24,7.55,1940240,0
+UUUU.US,D,20231211,000000,7.56,7.59,7.35,7.54,1555176,0
+UUUU.US,D,20231212,000000,7.51,7.511,7.2548,7.42,2126150,0
+UUUU.US,D,20231213,000000,7.45,7.47,7.085,7.38,2710298,0
+UUUU.US,D,20231214,000000,7.5,7.81,7.2407,7.77,3389407,0
+UUUU.US,D,20231215,000000,7.8,7.87,7.11,7.25,5854013,0
+UUUU.US,D,20231218,000000,7.37,7.69,7.295,7.31,1874084,0
+UUUU.US,D,20231219,000000,7.41,7.41,7.02,7.03,3719068,0
+UUUU.US,D,20231220,000000,7.09,7.17,6.94,6.96,2811250,0
+UUUU.US,D,20231221,000000,7.22,7.725,7.13,7.57,3945086,0
+UUUU.US,D,20231222,000000,7.6,7.94,7.6,7.68,3274866,0
+UUUU.US,D,20231226,000000,7.8,7.89,7.64,7.85,2127715,0
+UUUU.US,D,20231227,000000,7.85,7.96,7.7,7.71,1857152,0
+UUUU.US,D,20231228,000000,7.36,7.36,6.8701,7.21,6350675,0
+UUUU.US,D,20231229,000000,7.2,7.25,7.01,7.19,2666005,0
+UUUU.US,D,20240102,000000,7.22,7.22,6.8732,6.92,3705177,0
+UUUU.US,D,20240103,000000,6.89,6.98,6.72,6.82,2954777,0
+UUUU.US,D,20240104,000000,6.81,7.01,6.76,6.91,2113313,0
+UUUU.US,D,20240105,000000,6.89,6.98,6.72,6.72,2646731,0
+UUUU.US,D,20240108,000000,6.72,6.83,6.5812,6.8,2243059,0
+UUUU.US,D,20240109,000000,6.77,7.2,6.6515,6.98,3756042,0
+UUUU.US,D,20240110,000000,7.06,7.21,6.94,6.97,2589455,0
+UUUU.US,D,20240111,000000,6.98,7.12,6.82,7.06,2060618,0
+UUUU.US,D,20240112,000000,7.32,7.77,7.31,7.66,7999683,0
+UUUU.US,D,20240116,000000,7.77,8.04,7.6,7.72,6222171,0
+UUUU.US,D,20240117,000000,7.52,7.765,7.41,7.66,2707330,0
+UUUU.US,D,20240118,000000,7.7,7.82,7.435,7.6,2547849,0
+UUUU.US,D,20240119,000000,7.61,7.63,7.19,7.35,2333179,0
+UUUU.US,D,20240122,000000,7.3,7.35,7.16,7.2,1915078,0
+UUUU.US,D,20240123,000000,7.35,7.565,7.245,7.56,2684570,0
+UUUU.US,D,20240124,000000,7.6,7.74,7.45,7.48,2162471,0
+UUUU.US,D,20240125,000000,7.48,7.59,7.25,7.34,1747132,0
+UUUU.US,D,20240126,000000,7.31,7.4,7.2,7.3,1321038,0
+UUUU.US,D,20240129,000000,7.3,7.41,7.03,7.37,1824427,0
+UUUU.US,D,20240130,000000,7.29,7.8,7.29,7.79,3053197,0
+UUUU.US,D,20240131,000000,7.73,7.91,7.54,7.55,3124274,0
+UUUU.US,D,20240201,000000,7.95,8.21,7.85,7.97,4830544,0
+UUUU.US,D,20240202,000000,7.94,7.94,7.69,7.78,2577820,0
+UUUU.US,D,20240205,000000,7.73,7.73,7.32,7.45,2987717,0
+UUUU.US,D,20240206,000000,7.41,7.5,7.265,7.27,1575648,0
+UUUU.US,D,20240207,000000,7.26,7.465,7.165,7.41,1908883,0
+UUUU.US,D,20240208,000000,7.37,7.4,6.865,7,5119079,0
+UUUU.US,D,20240209,000000,7,7.07,6.83,6.85,3691044,0
+UUUU.US,D,20240212,000000,6.75,6.98,6.67,6.94,2307418,0
+UUUU.US,D,20240213,000000,6.8,6.84,6.58,6.6,3303822,0
+UUUU.US,D,20240214,000000,6.7,6.74,6.5,6.6,3140219,0
+UUUU.US,D,20240215,000000,6.63,6.7182,6.555,6.71,2645045,0
+UUUU.US,D,20240216,000000,6.72,6.73,6.46,6.48,2292820,0
+UUUU.US,D,20240220,000000,6.47,6.525,6.115,6.14,3056436,0
+UUUU.US,D,20240221,000000,6.11,6.36,6.03,6.25,2681080,0
+UUUU.US,D,20240222,000000,6.25,6.35,6.07,6.1,2733684,0
+UUUU.US,D,20240223,000000,6.07,6.14,5.965,6,2474156,0
+UUUU.US,D,20240226,000000,6.08,6.41,5.97,6.32,3118704,0
+UUUU.US,D,20240227,000000,6.45,6.77,6.39,6.66,3512523,0
+UUUU.US,D,20240228,000000,6.66,6.665,6.37,6.42,2012035,0
+UUUU.US,D,20240229,000000,6.43,6.55,6.2,6.33,2740451,0
+UUUU.US,D,20240301,000000,6.33,6.6299,6.25,6.55,2675487,0
+UUUU.US,D,20240304,000000,6.65,6.675,6.28,6.33,2558547,0
+UUUU.US,D,20240305,000000,6.3,6.365,6.09,6.1,2567657,0
+UUUU.US,D,20240306,000000,6.18,6.28,6.08,6.1,2086382,0
+UUUU.US,D,20240307,000000,6.14,6.44,6.06,6.41,3581335,0
+UUUU.US,D,20240308,000000,6.4,6.45,6.005,6.06,3700549,0
+UUUU.US,D,20240311,000000,6.13,6.1899,6.03,6.12,2003026,0
+UUUU.US,D,20240312,000000,6.11,6.3,6.05,6.14,1854282,0
+UUUU.US,D,20240313,000000,6.14,6.3,5.9,5.95,3441382,0
+UUUU.US,D,20240314,000000,5.91,5.98,5.78,5.89,3326762,0
+UUUU.US,D,20240315,000000,5.9,6.11,5.85,6.04,3009001,0
+UUUU.US,D,20240318,000000,6.09,6.14,5.92,6.06,1866924,0
+UUUU.US,D,20240319,000000,5.96,6.155,5.85,6.05,2510739,0
+UUUU.US,D,20240320,000000,6.01,6.35,5.93,6.28,2432720,0
+UUUU.US,D,20240321,000000,6.33,6.35,6.19,6.24,2083854,0
+UUUU.US,D,20240322,000000,6.16,6.3101,6.135,6.18,1442619,0
+UUUU.US,D,20240325,000000,6.17,6.4297,6.02,6.02,2489126,0
+UUUU.US,D,20240326,000000,6.08,6.145,5.96,6.04,1731009,0
+UUUU.US,D,20240327,000000,6.07,6.1,5.975,6.04,1668458,0
+UUUU.US,D,20240328,000000,6.06,6.3,6.06,6.29,6488818,0
+UUUU.US,D,20240401,000000,6.34,6.56,6.285,6.53,3242708,0
+UUUU.US,D,20240402,000000,6.49,6.6,6.35,6.57,2625735,0
+UUUU.US,D,20240403,000000,6.6,6.9299,6.6,6.9,4010658,0
+UUUU.US,D,20240404,000000,6.9,6.95,6.57,6.63,2832725,0
+UUUU.US,D,20240405,000000,6.61,6.75,6.445,6.55,2922698,0
+UUUU.US,D,20240408,000000,6.54,6.56,6.3,6.36,2086850,0
+UUUU.US,D,20240409,000000,6.37,6.4,6.18,6.24,2277343,0
+UUUU.US,D,20240410,000000,6.16,6.31,6.11,6.24,2910936,0
+UUUU.US,D,20240411,000000,6.24,6.45,6.04,6.42,3721765,0
+UUUU.US,D,20240412,000000,6.45,6.585,6.11,6.2,3029598,0
+UUUU.US,D,20240415,000000,6.22,6.28,5.96,5.99,2557043,0
+UUUU.US,D,20240416,000000,5.99,5.99,5.73,5.8,3758336,0
+UUUU.US,D,20240417,000000,5.87,5.96,5.73,5.76,2061868,0
+UUUU.US,D,20240418,000000,5.9,5.93,5.725,5.85,2000610,0
+UUUU.US,D,20240419,000000,5.81,5.925,5.775,5.84,1652416,0
+UUUU.US,D,20240422,000000,5.71,5.71,5.22,5.3,10004907,0
+UUUU.US,D,20240423,000000,5.31,5.37,5.18,5.24,4822129,0
+UUUU.US,D,20240424,000000,5.31,5.425,5.21,5.36,3202175,0
+UUUU.US,D,20240425,000000,5.33,5.4288,5.255,5.36,2004586,0
+UUUU.US,D,20240426,000000,5.4,5.52,5.275,5.4,3165265,0
+UUUU.US,D,20240429,000000,5.45,5.69,5.43,5.51,4657676,0
+UUUU.US,D,20240430,000000,5.47,5.49,5.16,5.18,4302865,0
+UUUU.US,D,20240501,000000,5.48,5.72,5.4,5.43,4717926,0
+UUUU.US,D,20240502,000000,5.59,5.695,5.4204,5.6,2311988,0
+UUUU.US,D,20240503,000000,5.66,5.75,5.49,5.54,2358497,0
+UUUU.US,D,20240506,000000,5.62,5.85,5.6,5.76,3358307,0
+UUUU.US,D,20240507,000000,5.77,5.9505,5.735,5.88,4722192,0
+UUUU.US,D,20240508,000000,5.88,5.88,5.71,5.82,4009790,0
+UUUU.US,D,20240509,000000,5.91,6.17,5.84,6.15,4652796,0
+UUUU.US,D,20240510,000000,6.16,6.17,5.98,6.08,2777728,0
+UUUU.US,D,20240513,000000,6.15,6.26,6.03,6.03,2809732,0
+UUUU.US,D,20240514,000000,6.1,6.215,6.07,6.09,2989576,0
+UUUU.US,D,20240515,000000,6.21,6.32,6.125,6.16,2617060,0
+UUUU.US,D,20240516,000000,6.22,6.26,6.145,6.22,2136900,0
+UUUU.US,D,20240517,000000,6.3,6.74,6.2095,6.71,6110230,0
+UUUU.US,D,20240520,000000,6.76,6.99,6.695,6.86,4592925,0
+UUUU.US,D,20240521,000000,6.8,7.02,6.71,6.74,3083372,0
+UUUU.US,D,20240522,000000,6.7,6.8,6.57,6.62,3146067,0
+UUUU.US,D,20240523,000000,6.65,6.77,6.59,6.61,2515851,0
+UUUU.US,D,20240524,000000,6.64,6.69,6.5,6.56,3019129,0
+UUUU.US,D,20240528,000000,6.56,6.85,6.5225,6.82,2554360,0
+UUUU.US,D,20240529,000000,6.76,6.82,6.56,6.79,2236326,0
+UUUU.US,D,20240530,000000,6.79,7.09,6.75,6.97,2737439,0
+UUUU.US,D,20240531,000000,6.99,7.17,6.8401,7,2452485,0
+UUUU.US,D,20240603,000000,7,7.06,6.74,6.82,1865614,0
+UUUU.US,D,20240604,000000,6.73,6.75,6.18,6.36,4245311,0
+UUUU.US,D,20240605,000000,6.24,6.31,6.06,6.1,3386084,0
+UUUU.US,D,20240606,000000,6.05,6.285,6.03,6.15,2068674,0
+UUUU.US,D,20240607,000000,6.09,6.17,5.91,5.94,2826714,0
+UUUU.US,D,20240610,000000,5.95,6.22,5.9208,6.1,1895364,0
+UUUU.US,D,20240611,000000,6.02,6.07,5.79,5.82,2614503,0
+UUUU.US,D,20240612,000000,5.95,6.06,5.85,5.94,2841045,0
+UUUU.US,D,20240613,000000,5.94,6.165,5.935,6.12,2036916,0
+UUUU.US,D,20240614,000000,6.12,6.13,5.95,6.02,2017083,0
+UUUU.US,D,20240617,000000,6.02,6.12,5.87,5.99,1938490,0
+UUUU.US,D,20240618,000000,5.97,6.245,5.97,6.12,1870196,0
+UUUU.US,D,20240620,000000,6.2,6.222,6.03,6.1,1874394,0
+UUUU.US,D,20240621,000000,6.1,6.17,5.93,6.07,4493837,0
+UUUU.US,D,20240624,000000,6.05,6.06,5.74,5.75,2647959,0
+UUUU.US,D,20240625,000000,5.78,5.79,5.535,5.57,3569725,0
+UUUU.US,D,20240626,000000,5.57,5.88,5.55,5.85,2411222,0
+UUUU.US,D,20240627,000000,5.88,6.1899,5.875,6.16,2201062,0
+UUUU.US,D,20240628,000000,6.19,6.34,5.975,6.06,9148764,0
+UUUU.US,D,20240701,000000,6.07,6.15,5.915,6.08,3199301,0
+UUUU.US,D,20240702,000000,6.06,6.085,5.81,5.91,2607332,0
+UUUU.US,D,20240703,000000,5.95,6.0599,5.89,5.92,1883743,0
+UUUU.US,D,20240705,000000,5.97,6,5.8,5.91,1748911,0
+UUUU.US,D,20240708,000000,5.94,6.035,5.845,5.89,1515293,0
+UUUU.US,D,20240709,000000,5.89,6.14,5.8218,6.09,2052863,0
+UUUU.US,D,20240710,000000,6.13,6.595,6.13,6.49,3652957,0
+UUUU.US,D,20240711,000000,6.53,6.68,6.46,6.65,2335986,0
+UUUU.US,D,20240712,000000,6.65,6.71,6.56,6.62,1797671,0
+UUUU.US,D,20240715,000000,6.58,6.615,6.41,6.41,2300257,0
+UUUU.US,D,20240716,000000,6.47,6.48,6.24,6.48,2625866,0
+UUUU.US,D,20240717,000000,6.39,6.41,5.95,5.95,3939398,0
+UUUU.US,D,20240718,000000,5.99,6.025,5.715,5.75,2381930,0
+UUUU.US,D,20240719,000000,5.74,5.8,5.62,5.62,2502114,0
+UUUU.US,D,20240722,000000,5.67,5.73,5.59,5.71,2034664,0
+UUUU.US,D,20240723,000000,5.66,5.765,5.6,5.74,2105253,0
+UUUU.US,D,20240724,000000,5.7,5.745,5.53,5.53,1394134,0
+UUUU.US,D,20240725,000000,5.5,5.63,5.375,5.6,2386042,0
+UUUU.US,D,20240726,000000,5.67,5.71,5.52,5.67,1815636,0
+UUUU.US,D,20240729,000000,5.72,5.72,5.4105,5.5,1765295,0
+UUUU.US,D,20240730,000000,5.48,5.6,5.45,5.57,1778445,0
+UUUU.US,D,20240731,000000,5.65,5.745,5.48,5.69,3364704,0
+UUUU.US,D,20240801,000000,5.64,5.65,5.12,5.23,3592501,0
+UUUU.US,D,20240802,000000,5.13,5.16,4.86,4.91,4391877,0
+UUUU.US,D,20240805,000000,4.52,4.76,4.1944,4.74,4037218,0
+UUUU.US,D,20240806,000000,4.77,4.82,4.62,4.63,2760762,0
+UUUU.US,D,20240807,000000,4.7,4.79,4.45,4.45,4125948,0
+UUUU.US,D,20240808,000000,4.52,4.59,4.45,4.55,2671436,0
+UUUU.US,D,20240809,000000,4.43,4.57,4.4,4.44,2759449,0
+UUUU.US,D,20240812,000000,4.49,4.7,4.48,4.59,2673095,0
+UUUU.US,D,20240813,000000,4.62,4.62,4.5,4.54,1685400,0
+UUUU.US,D,20240814,000000,4.54,4.65,4.53,4.53,2214179,0
+UUUU.US,D,20240815,000000,4.57,4.815,4.57,4.67,2017808,0
+UUUU.US,D,20240816,000000,4.67,4.67,4.575,4.63,1702697,0
+UUUU.US,D,20240819,000000,4.65,4.84,4.6425,4.69,2513837,0
+UUUU.US,D,20240820,000000,4.71,4.77,4.625,4.72,2180439,0
+UUUU.US,D,20240821,000000,4.76,4.89,4.72,4.86,2286126,0
+UUUU.US,D,20240822,000000,4.84,4.88,4.6,4.6,2070105,0
+UUUU.US,D,20240823,000000,4.81,5.09,4.77,4.91,4516487,0
+UUUU.US,D,20240826,000000,4.96,5.09,4.87,4.87,3420992,0
+UUUU.US,D,20240827,000000,4.85,4.87,4.69,4.86,2831387,0
+UUUU.US,D,20240828,000000,4.81,4.86,4.69,4.7,2434495,0
+UUUU.US,D,20240829,000000,4.74,4.87,4.6802,4.79,2120844,0
+UUUU.US,D,20240830,000000,4.79,4.9,4.755,4.9,2406116,0
+UUUU.US,D,20240903,000000,4.82,4.83,4.33,4.4,4232968,0
+UUUU.US,D,20240904,000000,4.33,4.49,4.33,4.39,2416204,0
+UUUU.US,D,20240905,000000,4.48,4.48,4.325,4.37,2252431,0
+UUUU.US,D,20240906,000000,4.37,4.435,4.21,4.3,2372903,0
+UUUU.US,D,20240909,000000,4.31,4.36,4.26,4.28,2235807,0
+UUUU.US,D,20240910,000000,4.3,4.55,4.29,4.52,2838027,0
+UUUU.US,D,20240911,000000,4.49,4.94,4.47,4.9,4980840,0
+UUUU.US,D,20240912,000000,4.94,5.14,4.925,5.09,4158690,0
+UUUU.US,D,20240913,000000,5.12,5.15,4.72,4.72,7157607,0
+UUUU.US,D,20240916,000000,4.76,4.83,4.55,4.67,3252410,0
+UUUU.US,D,20240917,000000,4.69,4.795,4.655,4.73,2705083,0
+UUUU.US,D,20240918,000000,4.74,4.9,4.615,4.68,3413025,0
+UUUU.US,D,20240919,000000,4.9,5.02,4.845,4.95,2710120,0
+UUUU.US,D,20240920,000000,5.2,5.35,5.0513,5.3,7722522,0
+UUUU.US,D,20240923,000000,5.38,5.51,5.27,5.37,5269338,0
+UUUU.US,D,20240924,000000,5.54,5.56,5.38,5.46,2897385,0
+UUUU.US,D,20240925,000000,5.44,5.65,5.41,5.61,3196951,0
+UUUU.US,D,20240926,000000,5.69,5.79,5.52,5.56,2912419,0
+UUUU.US,D,20240927,000000,5.56,5.66,5.45,5.54,1694675,0
+UUUU.US,D,20240930,000000,5.57,5.68,5.405,5.49,3543453,0
+UUUU.US,D,20241001,000000,5.5,5.72,5.49,5.59,1967771,0
+UUUU.US,D,20241002,000000,5.63,5.92,5.59,5.9,3095650,0
+UUUU.US,D,20241003,000000,5.97,6,5.59,5.61,3295112,0
+UUUU.US,D,20241004,000000,5.65,5.73,5.55,5.67,2776546,0
+UUUU.US,D,20241007,000000,5.7,5.74,5.29,5.4,3124487,0
+UUUU.US,D,20241008,000000,5.27,5.62,5.26,5.59,2219833,0
+UUUU.US,D,20241009,000000,5.49,5.535,5.33,5.39,2284325,0
+UUUU.US,D,20241010,000000,5.34,5.45,5.295,5.4,2173299,0
+UUUU.US,D,20241011,000000,5.45,5.54,5.34,5.53,1909523,0
+UUUU.US,D,20241014,000000,5.6,5.74,5.53,5.74,2126193,0
+UUUU.US,D,20241015,000000,5.74,5.74,5.45,5.72,2844295,0
+UUUU.US,D,20241016,000000,5.9,6.7275,5.8621,6.6,11187652,0
+UUUU.US,D,20241017,000000,6.72,6.97,6.535,6.64,9225489,0
+UUUU.US,D,20241018,000000,6.79,7.04,6.544,6.84,5644775,0
+UUUU.US,D,20241021,000000,7.05,7.085,6.71,6.94,5479832,0
+UUUU.US,D,20241022,000000,6.82,6.92,6.49,6.67,3418747,0
+UUUU.US,D,20241023,000000,6.6,6.7,6.27,6.36,3718835,0
+UUUU.US,D,20241024,000000,6.39,6.45,6.07,6.17,3654590,0
+UUUU.US,D,20241025,000000,6.24,6.3288,6.11,6.17,2722445,0
+UUUU.US,D,20241028,000000,6.21,6.54,6.2,6.49,3670145,0
+UUUU.US,D,20241029,000000,6.54,6.56,6.36,6.42,2345270,0
+UUUU.US,D,20241030,000000,6.36,6.495,6.295,6.33,3552614,0
+UUUU.US,D,20241031,000000,6.3,6.3799,5.93,6.02,3740319,0
+UUUU.US,D,20241101,000000,5.88,5.97,5.56,5.6,6035093,0
+UUUU.US,D,20241104,000000,5.49,5.67,5.33,5.63,4851356,0
+UUUU.US,D,20241105,000000,5.64,5.87,5.58,5.85,3098433,0
+UUUU.US,D,20241106,000000,6.1,6.17,5.72,6.05,4814944,0
+UUUU.US,D,20241107,000000,6.09,6.44,6.09,6.35,3348689,0
+UUUU.US,D,20241108,000000,6.4,6.528,6.12,6.31,2905510,0
+UUUU.US,D,20241111,000000,6.335,6.46,6,6.42,3849119,0
+UUUU.US,D,20241112,000000,6.44,6.7799,6.33,6.71,3961988,0
+UUUU.US,D,20241113,000000,6.8677,6.8677,6.34,6.38,3636279,0
+UUUU.US,D,20241114,000000,6.395,6.7,6.36,6.7,3782858,0
+UUUU.US,D,20241115,000000,6.75,7.15,6.55,6.64,6695617,0
+UUUU.US,D,20241118,000000,7.01,7.34,6.88,7.29,8021105,0
+UUUU.US,D,20241119,000000,7.3,7.32,7.1401,7.23,3706252,0
+UUUU.US,D,20241120,000000,7.18,7.19,6.78,6.94,4652421,0
+UUUU.US,D,20241121,000000,7.01,7.13,6.875,7.06,4071667,0
+UUUU.US,D,20241122,000000,7.06,7.13,6.82,6.98,4583753,0
+UUUU.US,D,20241125,000000,7.07,7.1,6.76,6.96,4892830,0
+UUUU.US,D,20241126,000000,6.98,7.2499,6.865,6.94,4028232,0
+UUUU.US,D,20241127,000000,6.995,7.1,6.8,6.8,4619555,0
+UUUU.US,D,20241129,000000,7.1,7.47,7.03,7.26,4329798,0
+UUUU.US,D,20241202,000000,7.38,7.38,6.97,7.03,7356115,0
+UUUU.US,D,20241203,000000,7.09,7.12,6.77,6.98,3910432,0
+UUUU.US,D,20241204,000000,7.075,7.1999,6.84,6.88,3465508,0
+UUUU.US,D,20241205,000000,6.855,6.89,6.58,6.75,6184841,0
+UUUU.US,D,20241206,000000,6.765,6.85,6.63,6.69,3526730,0
+UUUU.US,D,20241209,000000,6.81,6.84,6.37,6.37,4140521,0
+UUUU.US,D,20241210,000000,6.41,6.49,6.3,6.41,3302032,0
+UUUU.US,D,20241211,000000,6.48,6.48,6.26,6.4,3978873,0
+UUUU.US,D,20241212,000000,6.35,6.43,6.14,6.16,4974992,0
+UUUU.US,D,20241213,000000,6.16,6.22,5.95,5.97,3468635,0
+UUUU.US,D,20241216,000000,5.96,5.99,5.8,5.83,4970838,0
+UUUU.US,D,20241217,000000,5.7205,5.8,5.53,5.55,4952776,0
+UUUU.US,D,20241218,000000,5.59,5.7785,5.33,5.35,5773345,0
+UUUU.US,D,20241219,000000,5.41,5.52,5.38,5.41,3362963,0
+UUUU.US,D,20241220,000000,5.345,5.4489,5.2801,5.3,5606678,0
+UUUU.US,D,20241223,000000,5.35,5.45,5.2975,5.4,4329408,0
+UUUU.US,D,20241224,000000,5.55,5.55,5.23,5.35,2134844,0
+UUUU.US,D,20241226,000000,5.32,5.37,5.255,5.33,2678511,0
+UUUU.US,D,20241227,000000,5.33,5.3548,5.07,5.2,5560930,0
+UUUU.US,D,20241230,000000,5.1461,5.235,5.1,5.11,3747065,0
+UUUU.US,D,20241231,000000,5.135,5.1681,5.05,5.13,3393328,0
+UUUU.US,D,20250102,000000,5.24,5.7,5.23,5.68,7303092,0
+UUUU.US,D,20250103,000000,5.73,5.77,5.46,5.74,4968204,0
+UUUU.US,D,20250106,000000,5.96,6.05,5.8,5.83,5145564,0
+UUUU.US,D,20250107,000000,5.8751,5.9349,5.44,5.45,4806693,0
+UUUU.US,D,20250108,000000,5.43,5.44,5.21,5.4,4526525,0
+UUUU.US,D,20250110,000000,5.4,5.45,5.255,5.28,4384354,0
+UUUU.US,D,20250113,000000,5.2,5.395,5.12,5.24,4700828,0
+UUUU.US,D,20250114,000000,5.31,5.3294,5.115,5.15,4789199,0
+UUUU.US,D,20250115,000000,5.25,5.3159,5.15,5.17,4563425,0
+UUUU.US,D,20250116,000000,5.15,5.19,4.9701,5.07,5385321,0
+UUUU.US,D,20250117,000000,5.09,5.27,4.99,5.21,5194587,0
+UUUU.US,D,20250121,000000,5.3,5.6,5.28,5.58,6612179,0
+UUUU.US,D,20250122,000000,5.7,5.9191,5.5,5.83,7518103,0
+UUUU.US,D,20250123,000000,5.77,5.925,5.61,5.88,6334182,0
+UUUU.US,D,20250124,000000,5.89,5.95,5.65,5.71,5864445,0
+UUUU.US,D,20250127,000000,5.43,5.44,5.065,5.17,7094916,0
+UUUU.US,D,20250128,000000,5.25,5.32,5.1005,5.27,3928848,0
+UUUU.US,D,20250129,000000,5.255,5.66,5.255,5.56,7112320,0
+UUUU.US,D,20250130,000000,5.595,5.77,5.49,5.54,7346197,0
+UUUU.US,D,20250131,000000,5.54,5.59,5.29,5.31,7221334,0
+UUUU.US,D,20250203,000000,5.245,5.55,5.16,5.25,8894144,0
+UUUU.US,D,20250204,000000,5.43,5.5028,5.27,5.41,7453207,0
+UUUU.US,D,20250205,000000,5.39,5.4532,5.26,5.33,7055574,0
+UUUU.US,D,20250206,000000,5.37,5.37,5.02,5.07,10117590,0
+UUUU.US,D,20250207,000000,5.1,5.28,5.08,5.19,7568958,0
+UUUU.US,D,20250210,000000,5.25,5.3688,5.05,5.07,6709889,0
+UUUU.US,D,20250211,000000,5.18,5.21,4.96,4.98,6577780,0
+UUUU.US,D,20250212,000000,4.97,5.11,4.87,5.03,7945108,0
+UUUU.US,D,20250213,000000,5.05,5.05,4.885,5.03,8508909,0
+UUUU.US,D,20250214,000000,4.98,5,4.74,4.8,10618610,0
+UUUU.US,D,20250218,000000,4.8,4.98,4.72,4.94,8835694,0
+UUUU.US,D,20250219,000000,4.9,4.9,4.78,4.87,6511556,0
+UUUU.US,D,20250220,000000,4.91,5.07,4.855,4.87,7927851,0
+UUUU.US,D,20250221,000000,4.9,4.91,4.57,4.64,9810659,0
+UUUU.US,D,20250224,000000,4.6893,4.6894,4.52,4.56,12817107,0
+UUUU.US,D,20250225,000000,4.53,4.55,4.29,4.36,16789035,0
+UUUU.US,D,20250226,000000,4.45,4.61,4.41,4.44,15825419,0
+UUUU.US,D,20250227,000000,4.5353,4.54,3.99,4.02,20141348,0
+UUUU.US,D,20250228,000000,4.11,4.475,3.97,4.12,15406004,0
+UUUU.US,D,20250303,000000,4.14,4.19,3.7801,3.8,14699956,0
+UUUU.US,D,20250304,000000,3.79,4.195,3.74,4.04,17594294,0
+UUUU.US,D,20250305,000000,4.07,4.2,4.01,4.16,12266827,0
+UUUU.US,D,20250306,000000,4.1043,4.28,4.05,4.19,7764387,0
+UUUU.US,D,20250307,000000,4.16,4.16,4.01,4.07,5604473,0
+UUUU.US,D,20250310,000000,3.99,4.1,3.88,3.96,6394703,0
+UUUU.US,D,20250311,000000,3.97,4.2256,3.95,4.16,6824768,0
+UUUU.US,D,20250312,000000,4.26,4.34,4.13,4.16,6347274,0
+UUUU.US,D,20250313,000000,4.11,4.22,4.08,4.18,5222290,0
+UUUU.US,D,20250314,000000,4.2463,4.27,4.11,4.13,3980302,0
+UUUU.US,D,20250317,000000,4.21,4.4,4.19,4.35,5771128,0
+UUUU.US,D,20250318,000000,4.31,4.31,4.1301,4.25,8014636,0
+UUUU.US,D,20250319,000000,4.2465,4.325,4.2,4.28,5240140,0
+UUUU.US,D,20250320,000000,4.22,4.42,4.19,4.35,7547841,0
+UUUU.US,D,20250321,000000,4.3836,4.3836,4.22,4.36,8859444,0
+UUUU.US,D,20250324,000000,4.43,4.4494,4.27,4.29,5767429,0
+UUUU.US,D,20250325,000000,4.3,4.32,4.13,4.18,5730355,0
+UUUU.US,D,20250326,000000,4.185,4.23,4.1101,4.13,6344295,0
+UUUU.US,D,20250327,000000,4.2,4.22,4.02,4.02,5552800,0
+UUUU.US,D,20250328,000000,4.01,4.0356,3.75,3.75,5673998,0
+UUUU.US,D,20250331,000000,3.69,3.78,3.545,3.73,11389234,0
+UUUU.US,D,20250401,000000,3.73,3.7567,3.6,3.67,4780181,0
+UUUU.US,D,20250402,000000,3.645,3.79,3.58,3.77,3852159,0
+UUUU.US,D,20250403,000000,3.56,3.7371,3.5,3.63,5110913,0
+UUUU.US,D,20250404,000000,3.54,3.55,3.285,3.45,8793204,0
+UUUU.US,D,20250407,000000,3.23,3.625,3.2,3.45,10159551,0
+UUUU.US,D,20250408,000000,3.5963,3.65,3.36,3.44,8770431,0
+UUUU.US,D,20250409,000000,3.42,3.87,3.37,3.81,10685840,0
+UUUU.US,D,20250410,000000,3.645,3.82,3.64,3.79,6303207,0
+UUUU.US,D,20250411,000000,3.8042,4.17,3.79,4.11,8112820,0
+UUUU.US,D,20250414,000000,4.3,4.3588,4.135,4.25,9743505,0
+UUUU.US,D,20250415,000000,4.36,4.39,4.06,4.13,5507602,0
+UUUU.US,D,20250416,000000,4.145,4.67,4.14,4.43,13294888,0
+UUUU.US,D,20250417,000000,4.97,5.12,4.62,4.95,21033119,0
+UUUU.US,D,20250421,000000,5.05,5.0972,4.36,4.49,11300184,0
+UUUU.US,D,20250422,000000,4.5798,4.65,4.3125,4.35,8045175,0
+UUUU.US,D,20250423,000000,4.45,4.55,4.39,4.48,8465358,0
+UUUU.US,D,20250424,000000,4.58,4.83,4.51,4.81,8927360,0
+UUUU.US,D,20250425,000000,4.7659,4.7659,4.5,4.51,7442564,0
+UUUU.US,D,20250428,000000,4.5967,4.63,4.41,4.61,6228391,0
+UUUU.US,D,20250429,000000,4.6,4.615,4.44,4.45,4414015,0
+UUUU.US,D,20250430,000000,4.36,4.62,4.26,4.52,6702146,0
+UUUU.US,D,20250501,000000,4.5994,4.76,4.43,4.55,8477204,0
+UUUU.US,D,20250502,000000,4.61,4.85,4.56,4.63,10642940,0
+UUUU.US,D,20250505,000000,4.63,4.65,4.37,4.53,6856219,0
+UUUU.US,D,20250506,000000,4.53,4.65,4.35,4.61,10530642,0
+UUUU.US,D,20250507,000000,4.585,4.83,4.53,4.75,10550413,0
+UUUU.US,D,20250508,000000,4.8328,4.9,4.6201,4.76,9232744,0
+UUUU.US,D,20250509,000000,4.85,4.87,4.6,4.76,11485619,0
+UUUU.US,D,20250512,000000,4.847,4.9,4.6434,4.66,6206413,0
+UUUU.US,D,20250513,000000,4.69,4.7,4.52,4.52,6277186,0
+UUUU.US,D,20250514,000000,4.53,4.65,4.4601,4.57,8789168,0
+UUUU.US,D,20250515,000000,4.495,4.53,4.41,4.46,5566904,0
+UUUU.US,D,20250516,000000,4.4578,4.4578,4.31,4.37,7796617,0
+UUUU.US,D,20250519,000000,4.3297,4.36,4.2,4.35,3861166,0
+UUUU.US,D,20250520,000000,4.32,4.41,4.24,4.4,4346488,0
+UUUU.US,D,20250521,000000,4.3975,4.6282,4.39,4.48,6978419,0
+UUUU.US,D,20250522,000000,4.496,4.54,4.36,4.5,7968597,0
+UUUU.US,D,20250523,000000,5,5.44,4.74,5.4,33177758,0
+UUUU.US,D,20250527,000000,5.59,5.6,5.35,5.45,17071995,0
+UUUU.US,D,20250528,000000,5.41,5.5482,5.29,5.32,10053185,0
+UUUU.US,D,20250529,000000,5.28,5.32,5,5.03,10279100,0
+UUUU.US,D,20250530,000000,4.97,4.98,4.85,4.89,8620908,0
+UUUU.US,D,20250602,000000,4.96,4.9954,4.82,4.87,6032166,0
+UUUU.US,D,20250603,000000,5.31,5.74,5.14,5.58,20613956,0
+UUUU.US,D,20250604,000000,5.625,5.82,5.43,5.72,12927998,0
+UUUU.US,D,20250605,000000,5.75,5.7596,5.38,5.58,10432830,0
+UUUU.US,D,20250606,000000,5.65,5.67,5.28,5.47,11024232,0
+UUUU.US,D,20250609,000000,5.58,5.9,5.52,5.65,14323599,0
+UUUU.US,D,20250610,000000,5.69,5.7,5.3,5.36,10105490,0
+UUUU.US,D,20250611,000000,5.41,5.67,5.33,5.41,13301115,0
+UUUU.US,D,20250612,000000,5.37,5.43,5.29,5.37,10788634,0
+UUUU.US,D,20250613,000000,5.485,5.89,5.24,5.62,16678251,0
+UUUU.US,D,20250616,000000,5.92,6.24,5.69,5.8,20239967,0
+UUUU.US,D,20250617,000000,5.84,5.91,5.65,5.88,9868458,0
+UUUU.US,D,20250618,000000,5.82,6.0789,5.66,5.77,10790922,0
+UUUU.US,D,20250620,000000,5.75,5.8199,5.39,5.41,12796456,0
+UUUU.US,D,20250623,000000,5.39,5.6,5.33,5.48,9039119,0
+UUUU.US,D,20250624,000000,5.485,5.74,5.41,5.65,8859032,0
+UUUU.US,D,20250625,000000,5.7,5.815,5.53,5.61,7874192,0
+UUUU.US,D,20250626,000000,5.6792,5.98,5.6,5.9,12029750,0
+UUUU.US,D,20250627,000000,5.905,5.99,5.45,5.55,14397756,0
+UUUU.US,D,20250630,000000,5.55,5.8,5.45,5.75,9009885,0
+UUUU.US,D,20250701,000000,5.8041,5.82,5.59,5.75,5549697,0
+UUUU.US,D,20250702,000000,5.82,6.38,5.76,6.26,16648780,0
+UUUU.US,D,20250703,000000,6.235,6.25,6.0533,6.17,5643386,0
+UUUU.US,D,20250707,000000,6.04,6.17,5.79,6.16,7874206,0
+UUUU.US,D,20250708,000000,6.16,6.17,5.78,5.83,7519104,0
+UUUU.US,D,20250709,000000,5.85,5.875,5.57,5.59,6963298,0
+UUUU.US,D,20250710,000000,6.02,6.7,6,6.51,31998638,0
+UUUU.US,D,20250711,000000,6.35,6.68,6.13,6.6,15683117,0
+UUUU.US,D,20250714,000000,6.6,7.02,6.43,7.01,15514360,0
+UUUU.US,D,20250715,000000,7.115,7.8,6.87,7.76,23846156,0
+UUUU.US,D,20250716,000000,7.85,8.285,7.56,8.24,22986833,0
+UUUU.US,D,20250717,000000,8.195,9.37,8.14,9.16,28973027,0
+UUUU.US,D,20250718,000000,9.05,9.52,8.85,9.36,19718233,0
+UUUU.US,D,20250721,000000,9.47,9.4784,8.93,9.21,14244292,0
+UUUU.US,D,20250722,000000,8.6218,9.28,8.6201,9.2,11889995,0
+UUUU.US,D,20250723,000000,9.24,9.62,9.135,9.48,9898643,0
+UUUU.US,D,20250724,000000,9.405,10.025,9.35,9.96,12629077,0
+UUUU.US,D,20250725,000000,10.02,10.0449,9.46,10.01,12237694,0
+UUUU.US,D,20250728,000000,10.27,10.41,9.875,10.04,13228346,0
+UUUU.US,D,20250729,000000,10.035,10.0928,9.28,9.47,10998558,0
+UUUU.US,D,20250730,000000,9.17,9.49,8.9502,9.11,10450016,0
+UUUU.US,D,20250731,000000,8.9,9.37,8.67,9.09,15672092,0
+UUUU.US,D,20250801,000000,8.65,8.91,8.225,8.85,14065804,0
+UUUU.US,D,20250804,000000,8.9,9.765,8.8,9.72,8118537,0
+UUUU.US,D,20250805,000000,9.8074,10.0153,9.55,9.92,10609015,0
+UUUU.US,D,20250806,000000,10.1,10.1799,9.61,9.68,11459804,0
+UUUU.US,D,20250807,000000,9.36,9.96,9.03,9.6,11193412,0
+UUUU.US,D,20250808,000000,9.7294,10.74,9.54,9.55,15075008,0
+UUUU.US,D,20250811,000000,9.5,10.05,9.18,9.61,8844472,0
+UUUU.US,D,20250812,000000,9.665,9.865,9.49,9.59,7085058,0
+UUUU.US,D,20250813,000000,9.78,10.15,9.185,9.51,11304233,0
+UUUU.US,D,20250814,000000,9.42,10.09,9.38,9.79,10826801,0
+UUUU.US,D,20250815,000000,9.86,9.9,9.33,9.79,7938840,0
+UUUU.US,D,20250818,000000,9.847,10.33,9.48,10.32,11837296,0
+UUUU.US,D,20250819,000000,10.46,10.48,8.16,8.47,33697475,0
+UUUU.US,D,20250820,000000,8.4288,8.62,8.23,8.53,9675135,0
+UUUU.US,D,20250821,000000,8.7,9.41,8.65,9.4,16004453,0
+UUUU.US,D,20250822,000000,9.65,10.65,9.47,10.58,22548577,0
+UUUU.US,D,20250825,000000,10.75,11.1889,10.53,10.93,18559865,0
+UUUU.US,D,20250826,000000,11.5293,13.34,11.42,12.31,37077815,0
+UUUU.US,D,20250827,000000,12.215,12.25,11.26,11.4,16542365,0
+UUUU.US,D,20250828,000000,11.7339,12.09,11.29,11.68,11837834,0
+UUUU.US,D,20250829,000000,12.25,12.5,11.29,11.56,14568961,0
+UUUU.US,D,20250902,000000,10.9802,11.37,10.65,11.36,9573506,0
+UUUU.US,D,20250903,000000,11.37,11.6,11.12,11.44,8304088,0
+UUUU.US,D,20250904,000000,11.34,11.5799,10.965,11.23,6637411,0
+UUUU.US,D,20250905,000000,11.3,11.57,10.94,11.56,8085727,0
+UUUU.US,D,20250908,000000,11.68,11.958,11.25,11.9,10099132,0
+UUUU.US,D,20250909,000000,12.4,13.46,11.97,13.08,24499249,0
+UUUU.US,D,20250910,000000,13.13,13.25,12.52,12.63,13070357,0
+UUUU.US,D,20250911,000000,12.625,12.87,12.32,12.53,7367159,0
+UUUU.US,D,20250912,000000,12.46,12.5182,11.82,11.93,8385528,0
+UUUU.US,D,20250915,000000,11.97,14.12,11.8624,13.82,19534738,0
+UUUU.US,D,20250916,000000,14.4092,14.4092,13.19,13.41,13494297,0
+UUUU.US,D,20250917,000000,13.71,14.15,13.475,14.08,12394143,0
+UUUU.US,D,20250918,000000,14.36,14.3787,13.63,14.1,13275730,0
+UUUU.US,D,20250919,000000,14.0786,15.285,14.01,14.86,20708607,0
+UUUU.US,D,20250922,000000,15,15.705,14.26,15.57,14015937,0
+UUUU.US,D,20250923,000000,15.801,16.77,15.35,16.67,17562858,0
+UUUU.US,D,20250924,000000,17.32,18.5951,16.77,16.87,32472486,0
+UUUU.US,D,20250925,000000,15.165,17.67,15.11,17.26,28144021,0
+UUUU.US,D,20250926,000000,17.505,18.78,16.45,16.71,18859072,0
+UUUU.US,D,20250929,000000,17.28,17.5,16.08,16.52,12066461,0
+UUUU.US,D,20250930,000000,15.28,16.385,14.84,15.35,40546190,0
+UUUU.US,D,20251001,000000,14.985,15.8,14.94,15.71,33608419,0
+UUUU.US,D,20251002,000000,15.9952,17,15.54,16.82,22460555,0
+UUUU.US,D,20251003,000000,17.18,17.85,16.03,16.52,24417170,0
+UUUU.US,D,20251006,000000,17.31,18.05,16.85,16.91,22608968,0
+UUUU.US,D,20251007,000000,17.49,19.009,16.89,17.59,26358117,0
+UUUU.US,D,20251008,000000,17.9438,19.26,17.41,18,26409033,0
+UUUU.US,D,20251009,000000,18.92,20.51,18.51,19.7,36664951,0
+UUUU.US,D,20251010,000000,21.215,22.37,20.2,20.34,46707872,0
+UUUU.US,D,20251013,000000,24.2455,25.69,22.71,23.77,43240461,0
+UUUU.US,D,20251014,000000,25.94,26.88,21.9,26.23,60650540,0
+UUUU.US,D,20251015,000000,26.655,27.33,23,24.99,58895145,0
+UUUU.US,D,20251016,000000,24.85,26.025,21.44,21.69,47665604,0
+UUUU.US,D,20251017,000000,19.505,21.67,19.21,21.06,29809238,0
+UUUU.US,D,20251020,000000,22.4075,23.14,20.7815,22.58,27531543,0
+UUUU.US,D,20251021,000000,22.41,22.49,20.3701,20.63,20916149,0
+UUUU.US,D,20251022,000000,18.86,22.95,18.76,22.74,40408475,0
+UUUU.US,D,20251023,000000,23.15,23.41,20.74,21.26,33461898,0
+UUUU.US,D,20251024,000000,21.76,22.85,20.29,21.37,34006157,0
+UUUU.US,D,20251027,000000,20.05,20.26,17.78,19.1,40668180,0
+UUUU.US,D,20251028,000000,19.71,20.95,19.21,20.03,23180248,0
+UUUU.US,D,20251029,000000,19.6425,21.14,19.151,20.4,20299729,0
+UUUU.US,D,20251030,000000,21.11,22.25,19.5601,21.82,27587464,0
+UUUU.US,D,20251031,000000,22.3,22.4459,20.01,20.51,25952134,0
+UUUU.US,D,20251103,000000,19.71,19.89,17.4,17.8,37284588,0
+UUUU.US,D,20251104,000000,15.87,18.2,15.76,17.01,29016879,0
+UUUU.US,D,20251105,000000,16.95,17,15.645,16.21,20486233,0
+UUUU.US,D,20251106,000000,15.96,15.96,14.6,15.12,24677218,0
+UUUU.US,D,20251107,000000,14.089,15.72,14.08,15.65,18487994,0
+UUUU.US,D,20251110,000000,16.4,16.9169,16.09,16.49,14619783,0
+UUUU.US,D,20251111,000000,16.05,16.15,15.32,15.68,8671591,0
+UUUU.US,D,20251112,000000,15.83,16.3055,15.5842,15.82,9384025,0
+UUUU.US,D,20251113,000000,15.73,16.52,15.255,15.48,12737040,0
+UUUU.US,D,20251114,000000,14.27,16.43,14.27,15.55,13517774,0
+UUUU.US,D,20251117,000000,15.26,15.78,14.77,14.96,8491072,0
+UUUU.US,D,20251118,000000,14.565,15.57,14.53,15.05,10761615,0
+UUUU.US,D,20251119,000000,15.42,16.205,15.11,15.49,14640207,0
+UUUU.US,D,20251120,000000,15.925,16.06,13.165,13.21,21052405,0
+UUUU.US,D,20251121,000000,12.825,12.95,12.0805,12.78,16878947,0
+UUUU.US,D,20251124,000000,12.98,14.08,12.8,13.97,11888724,0
+UUUU.US,D,20251125,000000,13.9,14.59,13.44,14.5,9804813,0
+UUUU.US,D,20251126,000000,14.77,14.8,14.32,14.36,7545308,0
+UUUU.US,D,20251128,000000,14.545,14.8299,14.2,14.4,5193843,0
+UUUU.US,D,20251201,000000,14.1,14.6,13.92,14.07,7793716,0
+UUUU.US,D,20251202,000000,14.2,15.08,14.14,15.05,7872714,0
+UUUU.US,D,20251203,000000,15.24,15.485,14.7,15.1,8370714,0
+UUUU.US,D,20251204,000000,15.085,16.52,14.74,16.32,15500544,0
+UUUU.US,D,20251205,000000,16.59,16.63,15.13,15.61,11619202,0
+UUUU.US,D,20251208,000000,15.7022,15.9173,15.26,15.49,5988230,0
+UUUU.US,D,20251209,000000,15.31,15.6565,14.98,15.4,6058972,0
+UUUU.US,D,20251210,000000,15.1803,15.255,14.15,14.86,9548187,0
+UUUU.US,D,20251211,000000,14.61,16.04,14.53,15.82,9557924,0
+UUUU.US,D,20251212,000000,15.95,16.02,14.2,14.57,10004025,0
+UUUU.US,D,20251215,000000,14.84,15.29,13.98,14.02,7129382,0
+UUUU.US,D,20251216,000000,13.485,14.325,13.36,14.08,6089648,0
+UUUU.US,D,20251217,000000,14.13,14.4204,13.4,13.47,6215050,0
+UUUU.US,D,20251218,000000,13.62,14.16,13.54,13.98,5892934,0
+UUUU.US,D,20251219,000000,14.36,15.62,14.3,15.07,15293229,0
+UUUU.US,D,20251222,000000,15.39,15.53,14.88,15.09,8401757,0
+UUUU.US,D,20251223,000000,15.05,15.97,15.01,15.18,8067475,0
+UUUU.US,D,20251224,000000,15.26,15.3,14.69,15.1,3469041,0
+UUUU.US,D,20251226,000000,15.06,15.12,14.5601,14.64,4169629,0
+UUUU.US,D,20251229,000000,14.705,16,14.65,15.07,11608936,0
+UUUU.US,D,20251230,000000,15.18,15.22,14.14,14.21,9203157,0
+UUUU.US,D,20251231,000000,14.12,14.78,14.06,14.54,6486395,0
+UUUU.US,D,20260102,000000,14.79,17.07,14.66,16.68,14928377,0
+UUUU.US,D,20260105,000000,17.4125,18.535,16.83,18.47,18296481,0
+UUUU.US,D,20260106,000000,18.88,19.02,17.68,18.34,13814168,0
+UUUU.US,D,20260107,000000,18.19,19.03,17.8142,18.95,12986200,0
+UUUU.US,D,20260108,000000,19.52,19.57,18.35,18.59,14213546,0
+UUUU.US,D,20260109,000000,19.15,19.96,17.96,18.16,15014806,0
+UUUU.US,D,20260112,000000,18.33,19.8,17.75,19.26,11704990,0
+UUUU.US,D,20260113,000000,19.52,20.1,19.05,19.42,10196947,0
+UUUU.US,D,20260114,000000,19.67,21.37,18.91,20.91,16060181,0
+UUUU.US,D,20260115,000000,21.02,22.48,20.5301,20.92,19797089,0
+UUUU.US,D,20260116,000000,21.255,22.3474,20.9,21.94,15903538,0
+UUUU.US,D,20260120,000000,21.35,24.35,21.29,23.52,26551017,0
+UUUU.US,D,20260121,000000,22.69,23.2416,20.88,22.52,24459125,0
+UUUU.US,D,20260122,000000,22.355,25.0909,22.22,24.42,19853209,0
+UUUU.US,D,20260123,000000,24.5701,26.065,23.93,25.5,17070074,0
+UUUU.US,D,20260126,000000,26.79,26.96,22.51,23.33,25563140,0
+UUUU.US,D,20260127,000000,22.96,24.43,22.45,24.16,15198048,0
+UUUU.US,D,20260128,000000,24.9466,27.9,24.52,27.72,30181942,0
+UUUU.US,D,20260129,000000,26.1012,26.63,23.02,24.88,25700393,0
+UUUU.US,D,20260130,000000,24.005,25.2,21.54,22.44,21888189,0
+UUUU.US,D,20260202,000000,23.2001,23.7399,20.73,21.01,17103494,0
+UUUU.US,D,20260203,000000,22.54,24.72,22.11,24.53,21050907,0
+UUUU.US,D,20260204,000000,24.78,24.78,20.28,21.42,17948325,0
+UUUU.US,D,20260205,000000,20.365,21.35,19.45,19.59,13869782,0
+UUUU.US,D,20260206,000000,20.51,21.27,19.7,21.22,12419479,0
+UUUU.US,D,20260209,000000,21.1,23.27,20.81,23.1,11143136,0
+UUUU.US,D,20260210,000000,22.93,23.04,21.42,21.76,11322447,0
+UUUU.US,D,20260211,000000,23.095,23.9196,21.08,22.46,16640864,0
+UUUU.US,D,20260212,000000,23.15,23.25,20.91,21.3,12847658,0
+UUUU.US,D,20260213,000000,21.1505,21.88,20.2,20.72,8931246,0
+UUUU.US,D,20260217,000000,20.53,20.71,19.2328,20.57,9174848,0
+UUUU.US,D,20260218,000000,21.035,21.6572,20.78,21.315,8689175,0
diff --git a/daily/us/nysemkt stocks/vfl.us.txt b/daily/us/nysemkt stocks/vfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53853b7024a762e207863c44b45077e34148f533
--- /dev/null
+++ b/daily/us/nysemkt stocks/vfl.us.txt	
@@ -0,0 +1,5171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFL.US,D,20050225,000000,9.62379,9.63868,9.61684,9.61684,3258.9353944711,0
+VFL.US,D,20050228,000000,9.62379,9.63868,9.61187,9.61684,630.43682229261,0
+VFL.US,D,20050301,000000,9.61187,9.63868,9.56421,9.56421,5224.7703419394,0
+VFL.US,D,20050302,000000,9.58507,9.6794,9.58507,9.6794,7681.0569386993,0
+VFL.US,D,20050303,000000,9.63868,9.68734,9.63273,9.64564,10630.816447478,0
+VFL.US,D,20050304,000000,9.6794,9.70521,9.66152,9.6794,6051.5892414638,0
+VFL.US,D,20050307,000000,9.69429,9.71315,9.69429,9.71315,3112.9076960167,0
+VFL.US,D,20050308,000000,9.70025,9.71315,9.6794,9.71315,1803.6938478052,0
+VFL.US,D,20050309,000000,9.6516,9.6516,9.63273,9.63273,5224.7703419394,0
+VFL.US,D,20050310,000000,9.67344,9.67344,9.61684,9.61684,2621.4489591496,0
+VFL.US,D,20050311,000000,9.62379,9.62379,9.54038,9.54038,5557.10924187,0
+VFL.US,D,20050314,000000,9.55925,9.56421,9.55329,9.56421,3591.2742944017,0
+VFL.US,D,20050315,000000,9.53344,9.53344,9.52052,9.52052,4578.2201184381,0
+VFL.US,D,20050316,000000,9.50662,9.50662,9.29344,9.29344,17152.715586722,0
+VFL.US,D,20050317,000000,9.29344,9.29344,9.20317,9.26444,4084.7472064199,0
+VFL.US,D,20050318,000000,9.27089,9.27089,9.26444,9.26444,2454.2724216088,0
+VFL.US,D,20050321,000000,9.143,9.19166,9.10656,9.10656,9317.5742489637,0
+VFL.US,D,20050323,000000,9.00061,9.00855,8.82803,8.84194,13078.039256058,0
+VFL.US,D,20050324,000000,8.89853,8.95036,8.81701,8.95036,25497.443237706,0
+VFL.US,D,20050328,000000,8.87877,8.93646,8.83528,8.89267,8827.1225996721,0
+VFL.US,D,20050329,000000,8.93289,8.93289,8.84908,8.93289,10293.442109669,0
+VFL.US,D,20050330,000000,8.87877,8.94371,8.8602,8.93289,9317.5742489637,0
+VFL.US,D,20050331,000000,8.94371,8.99505,8.94371,8.99505,7856.2901768445,0
+VFL.US,D,20050401,000000,9.02175,9.02633,9.01311,9.02633,1956.7711592884,0
+VFL.US,D,20050404,000000,8.99505,9.06784,8.92614,9.02633,6691.0898519363,0
+VFL.US,D,20050405,000000,9.0864,9.0864,9.06784,9.07876,5066.6575925785,0
+VFL.US,D,20050406,000000,9.07368,9.11787,9.07368,9.11787,12580.537993737,0
+VFL.US,D,20050407,000000,9.11787,9.19166,9.11787,9.17785,9811.0471609819,0
+VFL.US,D,20050411,000000,9.15183,9.15183,9.143,9.15183,1956.7711592884,0
+VFL.US,D,20050412,000000,9.19166,9.2276,9.19166,9.2276,1638.5314854155,0
+VFL.US,D,20050413,000000,9.2276,9.31349,9.2276,9.26444,3112.9076960167,0
+VFL.US,D,20050414,000000,9.31349,9.35043,9.23901,9.23901,6051.5892414638,0
+VFL.US,D,20050415,000000,9.29344,9.29344,9.25173,9.25957,2621.4489591496,0
+VFL.US,D,20050418,000000,9.29344,9.29344,9.25957,9.25957,1638.5314854155,0
+VFL.US,D,20050419,000000,9.29344,9.31945,9.26444,9.31945,7364.8314399775,0
+VFL.US,D,20050420,000000,9.32719,9.3544,9.32719,9.3544,6691.0898519363,0
+VFL.US,D,20050421,000000,9.35043,9.4119,9.3399,9.3399,5397.9894049336,0
+VFL.US,D,20050422,000000,9.44903,9.52052,9.44903,9.52052,1638.5314854155,0
+VFL.US,D,20050425,000000,9.55329,9.61684,9.55329,9.61684,1638.5314854155,0
+VFL.US,D,20050426,000000,9.63868,9.68734,9.63868,9.67344,2286.0887964924,0
+VFL.US,D,20050427,000000,9.59103,9.66152,9.53344,9.53344,5879.3772660452,0
+VFL.US,D,20050428,000000,9.58507,9.6794,9.58507,9.6794,4255.9520942629,0
+VFL.US,D,20050429,000000,9.66848,9.66848,9.61684,9.66848,829.84016225098,0
+VFL.US,D,20050502,000000,9.74096,9.76678,9.735,9.735,2621.4489591496,0
+VFL.US,D,20050503,000000,9.78366,9.81245,9.73004,9.81245,4255.9520942629,0
+VFL.US,D,20050504,000000,9.82437,9.95643,9.82437,9.95643,2783.5900588128,0
+VFL.US,D,20050505,000000,9.95643,9.95643,9.71315,9.77174,9961.1032097384,0
+VFL.US,D,20050506,000000,9.79955,9.79955,9.62379,9.62379,16347.045526284,0
+VFL.US,D,20050509,000000,9.60393,9.66848,9.59797,9.66152,5557.10924187,0
+VFL.US,D,20050510,000000,9.66848,9.79955,9.66848,9.66848,20266.630370314,0
+VFL.US,D,20050511,000000,9.6516,9.735,9.6516,9.735,2127.9760471315,0
+VFL.US,D,20050512,000000,9.70025,9.71315,9.63868,9.71315,2286.0887964924,0
+VFL.US,D,20050513,000000,9.66848,9.67344,9.65954,9.65954,1145.0585733973,0
+VFL.US,D,20050516,000000,9.68734,9.73004,9.67344,9.73004,1638.5314854155,0
+VFL.US,D,20050517,000000,9.70025,9.81245,9.68734,9.74791,7510.8591384318,0
+VFL.US,D,20050518,000000,9.79061,10.0111,9.79061,10.0051,7681.0569386993,0
+VFL.US,D,20050519,000000,10.0269,10.0795,10.0269,10.0399,1638.5314854155,0
+VFL.US,D,20050520,000000,10.0399,10.0399,9.93757,9.93757,4578.2201184381,0
+VFL.US,D,20050523,000000,9.86409,9.86409,9.79359,9.79359,2938.681545447,0
+VFL.US,D,20050524,000000,9.81841,9.96732,9.74096,9.96732,5879.3772660452,0
+VFL.US,D,20050525,000000,9.91175,9.96732,9.91175,9.91175,4899.4810550376,0
+VFL.US,D,20050526,000000,9.91175,9.91175,9.7777,9.7777,4084.7472064199,0
+VFL.US,D,20050527,000000,9.76182,9.79955,9.76182,9.79955,323.27511175069,0
+VFL.US,D,20050531,000000,9.76182,9.86409,9.76182,9.86409,5719.2503415332,0
+VFL.US,D,20050601,000000,9.83033,9.92565,9.83033,9.92565,7029.4712773202,0
+VFL.US,D,20050602,000000,9.92565,10.0945,9.92565,10.0219,6367.8147401856,0
+VFL.US,D,20050603,000000,10.0746,10.0945,10.0746,10.0945,829.84016225098,0
+VFL.US,D,20050606,000000,10.0945,10.3109,10.0945,10.2255,10956.105734379,0
+VFL.US,D,20050607,000000,10.2811,10.4628,10.2811,10.4628,6866.3230900815,0
+VFL.US,D,20050608,000000,10.4252,10.4252,10.2255,10.2255,9473.6728231735,0
+VFL.US,D,20050609,000000,10.1938,10.1938,10.0667,10.0667,2454.2724216088,0
+VFL.US,D,20050610,000000,10.0746,10.0746,9.94353,9.94353,3431.1473698897,0
+VFL.US,D,20050613,000000,9.96239,9.98027,9.96239,9.98027,829.84016225098,0
+VFL.US,D,20050614,000000,10.0111,10.0746,10.0111,10.0746,4084.7472064199,0
+VFL.US,D,20050615,000000,10.1064,10.1064,9.94849,9.99213,2938.681545447,0
+VFL.US,D,20050616,000000,9.99811,9.99811,9.99213,9.99213,829.84016225098,0
+VFL.US,D,20050617,000000,9.98526,9.98526,9.98526,9.98526,630.43682229261,0
+VFL.US,D,20050620,000000,9.98526,10.015,9.88792,9.88792,5557.10924187,0
+VFL.US,D,20050621,000000,9.91175,9.91175,9.90678,9.90678,1956.7711592884,0
+VFL.US,D,20050622,000000,9.92565,9.92565,9.90678,9.90678,630.43682229261,0
+VFL.US,D,20050624,000000,9.94353,9.98027,9.93757,9.98027,1145.0585733973,0
+VFL.US,D,20050627,000000,9.83827,9.88792,9.83827,9.88792,6866.3230900815,0
+VFL.US,D,20050628,000000,9.93161,9.93757,9.9187,9.92565,1315.2563736648,0
+VFL.US,D,20050629,000000,9.93161,10.0399,9.93161,10.0111,2621.4489591496,0
+VFL.US,D,20050630,000000,10.015,10.015,10.015,10.015,1803.6938478052,0
+VFL.US,D,20050701,000000,9.96239,9.96239,9.84423,9.84423,3762.4791822447,0
+VFL.US,D,20050705,000000,9.92565,10.1123,9.92565,10.1123,16832.461737697,0
+VFL.US,D,20050706,000000,10.155,10.3427,10.155,10.2752,4084.7472064199,0
+VFL.US,D,20050707,000000,10.2752,10.4182,10.2752,10.3427,15038.838765648,0
+VFL.US,D,20050711,000000,10.4012,10.4628,10.3109,10.3109,6367.8147401856,0
+VFL.US,D,20050712,000000,10.3288,10.3874,10.3288,10.3427,1469.3407727235,0
+VFL.US,D,20050713,000000,10.2811,10.2811,10.2434,10.2434,3591.2742944017,0
+VFL.US,D,20050714,000000,10.2255,10.2255,10.1381,10.1421,4578.2201184381,0
+VFL.US,D,20050715,000000,10.1064,10.1064,10.0219,10.0219,4578.2201184381,0
+VFL.US,D,20050718,000000,9.90678,10.0051,9.90678,9.95643,18465.957785236,0
+VFL.US,D,20050719,000000,9.86409,9.86409,9.86409,9.86409,2938.681545447,0
+VFL.US,D,20050720,000000,9.92565,9.92565,9.92565,9.92565,509.58631322694,0
+VFL.US,D,20050721,000000,9.89288,9.93757,9.87799,9.87799,3258.9353944711,0
+VFL.US,D,20050722,000000,9.86409,9.86409,9.84423,9.85714,4899.4810550376,0
+VFL.US,D,20050725,000000,9.83827,9.83827,9.83827,9.83827,630.43682229261,0
+VFL.US,D,20050726,000000,9.83827,10.0399,9.77174,10.0269,16013.699538778,0
+VFL.US,D,20050727,000000,10.0945,10.0994,10.0945,10.0994,970.8324228276,0
+VFL.US,D,20050728,000000,10.1322,10.1322,10.1322,10.1322,509.58631322694,0
+VFL.US,D,20050729,000000,10.16,10.2255,10.1322,10.16,2621.4489591496,0
+VFL.US,D,20050801,000000,10.1322,10.2186,10.1203,10.1669,4255.9520942629,0
+VFL.US,D,20050802,000000,10.1938,10.2523,10.1938,10.2523,3431.1473698897,0
+VFL.US,D,20050803,000000,10.2811,10.2811,10.2811,10.2811,192.35372692954,0
+VFL.US,D,20050804,000000,10.2523,10.2682,10.2523,10.2682,1469.3407727235,0
+VFL.US,D,20050805,000000,10.305,10.3109,10.2523,10.2523,8661.9602372824,0
+VFL.US,D,20050808,000000,10.2881,10.3109,10.2682,10.2682,829.84016225098,0
+VFL.US,D,20050809,000000,10.1977,10.2523,10.1938,10.1938,2454.2724216088,0
+VFL.US,D,20050810,000000,10.1421,10.1421,10.1421,10.1421,323.27511175069,0
+VFL.US,D,20050811,000000,10.1123,10.1123,9.96239,9.99811,10143.386060913,0
+VFL.US,D,20050812,000000,10.0051,10.0111,10.0051,10.0111,2454.2724216088,0
+VFL.US,D,20050815,000000,10.0399,10.0399,10.0111,10.0111,1469.3407727235,0
+VFL.US,D,20050816,000000,10.0746,10.1064,10.0746,10.0795,4255.9520942629,0
+VFL.US,D,20050817,000000,10.0399,10.2523,10.0399,10.2523,3762.4791822447,0
+VFL.US,D,20050818,000000,10.2881,10.4012,10.2881,10.3109,14714.556566322,0
+VFL.US,D,20050819,000000,10.3169,10.3169,10.155,10.2523,15038.838765648,0
+VFL.US,D,20050822,000000,10.3358,10.4012,10.3358,10.3358,6543.0479783309,0
+VFL.US,D,20050823,000000,10.4012,10.5224,10.2811,10.2811,6367.8147401856,0
+VFL.US,D,20050824,000000,10.2811,10.3516,10.2632,10.2632,3431.1473698897,0
+VFL.US,D,20050825,000000,10.2523,10.3774,10.2523,10.3109,5719.2503415332,0
+VFL.US,D,20050826,000000,10.4628,10.4628,10.432,10.4628,1956.7711592884,0
+VFL.US,D,20050829,000000,10.4628,10.4628,10.4122,10.4628,2286.0887964924,0
+VFL.US,D,20050830,000000,10.4856,10.5224,10.4856,10.5224,509.58631322694,0
+VFL.US,D,20050831,000000,10.4936,10.4936,10.4856,10.4856,3112.9076960167,0
+VFL.US,D,20050901,000000,10.5154,10.5154,10.5154,10.5154,192.35372692954,0
+VFL.US,D,20050902,000000,10.585,10.6942,10.585,10.6942,829.84016225098,0
+VFL.US,D,20050906,000000,10.6594,10.6773,10.4856,10.5224,13894.787279827,0
+VFL.US,D,20050907,000000,10.577,10.577,10.4856,10.4856,5557.10924187,0
+VFL.US,D,20050908,000000,10.432,10.432,10.3169,10.3427,6543.0479783309,0
+VFL.US,D,20050909,000000,10.3109,10.3109,10.305,10.305,1315.2563736648,0
+VFL.US,D,20050912,000000,10.305,10.305,10.2523,10.2523,3258.9353944711,0
+VFL.US,D,20050913,000000,10.2255,10.2255,10.1938,10.1938,5224.7703419394,0
+VFL.US,D,20050914,000000,10.1977,10.1977,10.1471,10.1471,3258.9353944711,0
+VFL.US,D,20050915,000000,10.1381,10.1421,10.1381,10.1381,1145.0585733973,0
+VFL.US,D,20050916,000000,10.1153,10.1153,10.1153,10.1153,323.27511175069,0
+VFL.US,D,20050920,000000,10.0795,10.0795,10.0795,10.0795,1956.7711592884,0
+VFL.US,D,20050921,000000,10.1381,10.1381,10.0607,10.0607,4255.9520942629,0
+VFL.US,D,20050922,000000,10.0448,10.0448,9.9733,9.9733,3258.9353944711,0
+VFL.US,D,20050923,000000,9.96239,9.96239,9.85217,9.85217,6208.6949032491,0
+VFL.US,D,20050926,000000,9.83827,9.83827,9.83827,9.83827,1145.0585733973,0
+VFL.US,D,20050927,000000,9.84423,9.84423,9.81245,9.81245,1803.6938478052,0
+VFL.US,D,20050928,000000,9.80749,9.81841,9.79955,9.81841,2621.4489591496,0
+VFL.US,D,20050929,000000,9.74791,9.76182,9.74791,9.75486,5719.2503415332,0
+VFL.US,D,20050930,000000,9.75486,9.77174,9.75486,9.77174,1145.0585733973,0
+VFL.US,D,20051003,000000,9.79359,9.79359,9.56819,9.56819,11442.529033369,0
+VFL.US,D,20051004,000000,9.59797,9.61187,9.59797,9.61187,2621.4489591496,0
+VFL.US,D,20051005,000000,9.61187,9.61187,9.59797,9.59797,5066.6575925785,0
+VFL.US,D,20051006,000000,9.60393,9.61187,9.60393,9.61187,6051.5892414638,0
+VFL.US,D,20051007,000000,9.60393,9.61187,9.60393,9.60393,3112.9076960167,0
+VFL.US,D,20051010,000000,9.58507,9.58507,9.51258,9.55925,8172.5156755664,0
+VFL.US,D,20051011,000000,9.55925,9.55925,9.54038,9.54038,1469.3407727235,0
+VFL.US,D,20051012,000000,9.49073,9.49073,9.4247,9.49073,2127.9760471315,0
+VFL.US,D,20051013,000000,9.43066,9.46194,9.43066,9.46194,1469.3407727235,0
+VFL.US,D,20051014,000000,9.45499,9.45499,9.43066,9.43066,1803.6938478052,0
+VFL.US,D,20051017,000000,9.35927,9.35927,9.35927,9.35927,4084.7472064199,0
+VFL.US,D,20051018,000000,9.33305,9.33305,9.1858,9.1858,5719.2503415332,0
+VFL.US,D,20051019,000000,9.1858,9.2139,9.1858,9.20317,2938.681545447,0
+VFL.US,D,20051020,000000,9.20814,9.20814,9.16335,9.1712,6051.5892414638,0
+VFL.US,D,20051021,000000,9.2139,9.22085,9.12483,9.22085,5879.3772660452,0
+VFL.US,D,20051024,000000,9.20814,9.2276,9.15779,9.22085,2783.5900588128,0
+VFL.US,D,20051025,000000,9.2276,9.28758,9.2276,9.28758,4084.7472064199,0
+VFL.US,D,20051026,000000,9.23901,9.23901,9.23901,9.23901,1638.5314854155,0
+VFL.US,D,20051027,000000,9.25173,9.25957,9.23901,9.23901,4737.3399553745,0
+VFL.US,D,20051028,000000,9.26444,9.26444,9.23901,9.23901,4407.015230595,0
+VFL.US,D,20051031,000000,9.28758,9.28758,9.23901,9.23901,3591.2742944017,0
+VFL.US,D,20051101,000000,9.27089,9.39203,9.27089,9.35927,11442.529033369,0
+VFL.US,D,20051102,000000,9.33305,9.33305,9.30674,9.33305,2286.0887964924,0
+VFL.US,D,20051103,000000,9.28261,9.28261,9.23901,9.23901,5719.2503415332,0
+VFL.US,D,20051104,000000,9.23336,9.23336,9.23336,9.23336,1956.7711592884,0
+VFL.US,D,20051107,000000,9.23336,9.23901,9.23336,9.23336,4407.015230595,0
+VFL.US,D,20051108,000000,9.23901,9.46789,9.23901,9.28758,3258.9353944711,0
+VFL.US,D,20051109,000000,9.23336,9.23336,9.23336,9.23336,970.8324228276,0
+VFL.US,D,20051110,000000,9.23336,9.23901,9.1858,9.2276,7364.8314399775,0
+VFL.US,D,20051111,000000,9.23336,9.23336,9.20814,9.20814,4255.9520942629,0
+VFL.US,D,20051114,000000,9.15183,9.15183,9.15183,9.15183,509.58631322694,0
+VFL.US,D,20051115,000000,9.15183,9.17785,9.15183,9.16335,3762.4791822447,0
+VFL.US,D,20051116,000000,9.16335,9.16335,9.16335,9.16335,630.43682229261,0
+VFL.US,D,20051117,000000,9.10656,9.14687,9.10656,9.14687,1145.0585733973,0
+VFL.US,D,20051118,000000,9.143,9.16335,9.12939,9.12939,1469.3407727235,0
+VFL.US,D,20051121,000000,9.15183,9.15183,9.15183,9.15183,5719.2503415332,0
+VFL.US,D,20051122,000000,9.17785,9.20814,9.17785,9.17785,6367.8147401856,0
+VFL.US,D,20051123,000000,9.15183,9.47881,9.15183,9.44903,11442.529033369,0
+VFL.US,D,20051125,000000,9.46789,9.47881,9.46789,9.47881,2127.9760471315,0
+VFL.US,D,20051128,000000,9.50662,9.54038,9.50265,9.54038,6866.3230900815,0
+VFL.US,D,20051129,000000,9.54038,9.54038,9.20814,9.20814,36273.280296062,0
+VFL.US,D,20051130,000000,9.25957,9.25957,9.25957,9.25957,1638.5314854155,0
+VFL.US,D,20051202,000000,9.23901,9.23901,9.20814,9.2139,2938.681545447,0
+VFL.US,D,20051205,000000,9.2139,9.23336,9.17785,9.20814,12090.086344445,0
+VFL.US,D,20051208,000000,9.20814,9.23901,9.20814,9.23901,4899.4810550376,0
+VFL.US,D,20051209,000000,9.29988,9.44903,9.29988,9.43513,11931.973595084,0
+VFL.US,D,20051212,000000,9.50662,9.56819,9.50662,9.54038,8172.5156755664,0
+VFL.US,D,20051213,000000,9.47881,9.47881,9.39203,9.43066,8990.2707869108,0
+VFL.US,D,20051214,000000,9.35927,9.4119,9.35043,9.4119,8172.5156755664,0
+VFL.US,D,20051215,000000,9.36523,9.4119,9.3399,9.40594,8495.7907873171,0
+VFL.US,D,20051216,000000,9.4119,9.46789,9.37923,9.46789,8827.1225996721,0
+VFL.US,D,20051219,000000,9.47485,9.53344,9.47485,9.53344,3112.9076960167,0
+VFL.US,D,20051220,000000,9.50265,9.61684,9.50265,9.59103,7029.4712773202,0
+VFL.US,D,20051222,000000,9.53344,9.53344,9.53344,9.53344,323.27511175069,0
+VFL.US,D,20051223,000000,9.54734,9.59797,9.54734,9.59797,2783.5900588128,0
+VFL.US,D,20051227,000000,9.71911,9.71911,9.71911,9.71911,509.58631322694,0
+VFL.US,D,20051228,000000,9.71911,9.76678,9.71911,9.76678,1145.0585733973,0
+VFL.US,D,20051229,000000,9.79955,9.83033,9.79955,9.83033,829.84016225098,0
+VFL.US,D,20051230,000000,9.83033,9.86409,9.79955,9.86409,1803.6938478052,0
+VFL.US,D,20060103,000000,9.89288,10.0448,9.89288,10.0448,3112.9076960167,0
+VFL.US,D,20060104,000000,10.1123,10.294,10.1123,10.1381,7183.5556763789,0
+VFL.US,D,20060105,000000,10.2315,10.2315,10.2315,10.2315,323.27511175069,0
+VFL.US,D,20060110,000000,10.1977,10.2315,10.1977,10.1977,4084.7472064199,0
+VFL.US,D,20060111,000000,10.1977,10.1977,10.1669,10.1749,1803.6938478052,0
+VFL.US,D,20060112,000000,10.1977,10.2315,10.1977,10.1977,2783.5900588128,0
+VFL.US,D,20060113,000000,10.2632,10.2632,10.2632,10.2632,1315.2563736648,0
+VFL.US,D,20060117,000000,10.2315,10.2315,10.2315,10.2315,323.27511175069,0
+VFL.US,D,20060118,000000,10.2186,10.3258,10.2186,10.3258,2938.681545447,0
+VFL.US,D,20060119,000000,10.3516,10.4122,10.3258,10.4122,2286.0887964924,0
+VFL.US,D,20060120,000000,10.3516,10.3814,10.3288,10.3814,1638.5314854155,0
+VFL.US,D,20060124,000000,10.3258,10.3258,10.2136,10.3258,6051.5892414638,0
+VFL.US,D,20060125,000000,10.2364,10.294,10.2364,10.294,4407.015230595,0
+VFL.US,D,20060127,000000,10.294,10.294,10.2136,10.2136,4084.7472064199,0
+VFL.US,D,20060130,000000,10.2632,10.2632,10.2632,10.2632,323.27511175069,0
+VFL.US,D,20060131,000000,10.2523,10.3169,10.2523,10.3169,630.43682229261,0
+VFL.US,D,20060201,000000,10.2632,10.2632,10.2632,10.2632,323.27511175069,0
+VFL.US,D,20060203,000000,10.2881,10.2881,10.2315,10.2752,2127.9760471315,0
+VFL.US,D,20060206,000000,10.2186,10.2186,10.16,10.16,2454.2724216088,0
+VFL.US,D,20060207,000000,10.1381,10.1381,10.1381,10.1381,323.27511175069,0
+VFL.US,D,20060208,000000,10.0448,10.0795,10.0448,10.0795,970.8324228276,0
+VFL.US,D,20060209,000000,10.1669,10.1669,10.1669,10.1669,1638.5314854155,0
+VFL.US,D,20060210,000000,10.294,10.294,10.294,10.294,1638.5314854155,0
+VFL.US,D,20060213,000000,10.2632,10.2632,10.2632,10.2632,192.35372692954,0
+VFL.US,D,20060214,000000,10.2315,10.2315,10.2315,10.2315,323.27511175069,0
+VFL.US,D,20060217,000000,10.2315,10.2315,10.0795,10.1272,6208.6949032491,0
+VFL.US,D,20060221,000000,10.1272,10.1272,10.1123,10.1123,1145.0585733973,0
+VFL.US,D,20060222,000000,10.1123,10.1123,10.1123,10.1123,1315.2563736648,0
+VFL.US,D,20060223,000000,10.015,10.1123,10.015,10.015,8661.9602372824,0
+VFL.US,D,20060224,000000,10.1123,10.1123,10.1123,10.1123,1956.7711592884,0
+VFL.US,D,20060227,000000,10.1381,10.1381,10.1381,10.1381,323.27511175069,0
+VFL.US,D,20060228,000000,10.155,10.2067,10.155,10.1977,2783.5900588128,0
+VFL.US,D,20060301,000000,10.1381,10.1977,10.1381,10.1977,1469.3407727235,0
+VFL.US,D,20060302,000000,10.2315,10.2315,10.2315,10.2315,1315.2563736648,0
+VFL.US,D,20060303,000000,10.1381,10.1381,10.0607,10.0607,5224.7703419394,0
+VFL.US,D,20060306,000000,10.0448,10.2315,9.99213,10.2315,8336.6709503806,0
+VFL.US,D,20060307,000000,10.1977,10.4122,10.1977,10.4062,9961.1032097384,0
+VFL.US,D,20060308,000000,10.4062,10.444,10.3288,10.3288,6543.0479783309,0
+VFL.US,D,20060309,000000,10.2632,10.2632,10.2136,10.2136,4255.9520942629,0
+VFL.US,D,20060310,000000,10.16,10.2315,10.16,10.2315,1469.3407727235,0
+VFL.US,D,20060314,000000,10.1669,10.1669,10.015,10.015,8990.2707869108,0
+VFL.US,D,20060315,000000,10.0111,10.0111,10.0111,10.0111,323.27511175069,0
+VFL.US,D,20060316,000000,10.1123,10.1123,10.1123,10.1123,3112.9076960167,0
+VFL.US,D,20060317,000000,10.0795,10.0795,10.0795,10.0795,630.43682229261,0
+VFL.US,D,20060320,000000,10.015,10.015,9.98526,9.98526,2783.5900588128,0
+VFL.US,D,20060321,000000,9.96239,9.96239,9.96239,9.96239,1956.7711592884,0
+VFL.US,D,20060322,000000,9.96239,9.96239,9.96239,9.96239,323.27511175069,0
+VFL.US,D,20060323,000000,9.99213,9.99213,9.99213,9.99213,323.27511175069,0
+VFL.US,D,20060324,000000,10.015,10.1123,10.015,10.1123,3112.9076960167,0
+VFL.US,D,20060327,000000,10.0448,10.0448,10.0448,10.0448,1145.0585733973,0
+VFL.US,D,20060328,000000,10.0448,10.0517,10.015,10.015,4407.015230595,0
+VFL.US,D,20060329,000000,9.92565,9.92565,9.86409,9.86409,4255.9520942629,0
+VFL.US,D,20060330,000000,9.83033,9.83033,9.78366,9.78366,829.84016225098,0
+VFL.US,D,20060331,000000,9.74096,9.77174,9.74096,9.74096,4255.9520942629,0
+VFL.US,D,20060403,000000,9.77174,9.77174,9.77174,9.77174,323.27511175069,0
+VFL.US,D,20060404,000000,9.79955,9.79955,9.68734,9.69429,5719.2503415332,0
+VFL.US,D,20060405,000000,9.68734,9.74096,9.68734,9.71911,8336.6709503806,0
+VFL.US,D,20060406,000000,9.79359,9.79359,9.79359,9.79359,1803.6938478052,0
+VFL.US,D,20060407,000000,9.84423,9.84423,9.84423,9.84423,2127.9760471315,0
+VFL.US,D,20060410,000000,9.86409,9.86409,9.84423,9.86409,6208.6949032491,0
+VFL.US,D,20060411,000000,9.74096,9.74096,9.74096,9.74096,3591.2742944017,0
+VFL.US,D,20060412,000000,9.74096,9.74096,9.74096,9.74096,192.35372692954,0
+VFL.US,D,20060413,000000,9.79955,9.79955,9.77174,9.77174,2286.0887964924,0
+VFL.US,D,20060417,000000,9.77174,9.86409,9.77174,9.86409,3591.2742944017,0
+VFL.US,D,20060420,000000,9.79955,9.86409,9.79955,9.86409,5066.6575925785,0
+VFL.US,D,20060421,000000,9.79955,9.80749,9.79955,9.79955,2454.2724216088,0
+VFL.US,D,20060424,000000,9.79955,9.79955,9.79955,9.79955,2454.2724216088,0
+VFL.US,D,20060425,000000,9.77174,9.77174,9.71911,9.71911,4737.3399553745,0
+VFL.US,D,20060427,000000,9.74096,9.74096,9.74096,9.74096,1956.7711592884,0
+VFL.US,D,20060428,000000,9.79955,9.83033,9.79955,9.83033,1638.5314854155,0
+VFL.US,D,20060501,000000,9.86409,10.0795,9.86409,10.0795,9811.0471609819,0
+VFL.US,D,20060502,000000,10.0448,10.1977,10.0448,10.1977,10143.386060913,0
+VFL.US,D,20060503,000000,10.1669,10.1669,10.1272,10.155,6367.8147401856,0
+VFL.US,D,20060504,000000,10.1381,10.1381,10.0795,10.0795,2783.5900588128,0
+VFL.US,D,20060505,000000,10.0448,10.0448,10.0219,10.0219,1469.3407727235,0
+VFL.US,D,20060508,000000,9.98526,9.98526,9.98526,9.98526,1315.2563736648,0
+VFL.US,D,20060511,000000,9.93757,9.93757,9.89288,9.89288,4737.3399553745,0
+VFL.US,D,20060512,000000,9.86409,9.86409,9.86409,9.86409,509.58631322694,0
+VFL.US,D,20060515,000000,9.77174,9.86409,9.77174,9.83033,3258.9353944711,0
+VFL.US,D,20060516,000000,9.7777,9.7777,9.67344,9.71911,9961.1032097384,0
+VFL.US,D,20060517,000000,9.68734,9.77174,9.68734,9.77174,3762.4791822447,0
+VFL.US,D,20060518,000000,9.74096,9.79955,9.73004,9.79955,3919.5848440301,0
+VFL.US,D,20060519,000000,9.77174,9.86409,9.76182,9.83033,9317.5742489637,0
+VFL.US,D,20060522,000000,9.83033,9.83033,9.83033,9.83033,323.27511175069,0
+VFL.US,D,20060523,000000,9.83033,9.92565,9.83033,9.92565,5224.7703419394,0
+VFL.US,D,20060526,000000,9.95643,9.95643,9.86409,9.95643,11764.797057544,0
+VFL.US,D,20060530,000000,9.86409,10.0448,9.86409,10.0448,6543.0479783309,0
+VFL.US,D,20060531,000000,10.015,10.0607,10.015,10.0607,323.27511175069,0
+VFL.US,D,20060601,000000,10.1123,10.1123,10.1123,10.1123,4255.9520942629,0
+VFL.US,D,20060605,000000,10.0795,10.0795,9.92565,9.92565,8827.1225996721,0
+VFL.US,D,20060607,000000,9.92565,9.92565,9.92565,9.92565,323.27511175069,0
+VFL.US,D,20060609,000000,9.86409,9.86409,9.83827,9.83827,2938.681545447,0
+VFL.US,D,20060612,000000,9.81841,9.81841,9.74096,9.74096,4084.7472064199,0
+VFL.US,D,20060613,000000,9.71911,9.71911,9.62379,9.62379,5066.6575925785,0
+VFL.US,D,20060614,000000,9.52052,9.52052,9.52052,9.52052,2286.0887964924,0
+VFL.US,D,20060615,000000,9.50265,9.50265,9.41974,9.47485,2286.0887964924,0
+VFL.US,D,20060616,000000,9.47881,9.47881,9.47881,9.47881,509.58631322694,0
+VFL.US,D,20060621,000000,9.44307,9.44307,9.39203,9.39203,509.58631322694,0
+VFL.US,D,20060622,000000,9.35043,9.3544,9.35043,9.3544,1803.6938478052,0
+VFL.US,D,20060623,000000,9.36523,9.36523,9.35043,9.35043,1315.2563736648,0
+VFL.US,D,20060626,000000,9.39203,9.4119,9.39203,9.4119,630.43682229261,0
+VFL.US,D,20060627,000000,9.45499,9.46194,9.44307,9.44307,1145.0585733973,0
+VFL.US,D,20060628,000000,9.4119,9.4119,9.35043,9.3544,3258.9353944711,0
+VFL.US,D,20060629,000000,9.31945,9.33305,9.29344,9.33305,1315.2563736648,0
+VFL.US,D,20060630,000000,9.37923,9.44307,9.37923,9.43513,3258.9353944711,0
+VFL.US,D,20060703,000000,9.46194,9.48379,9.46194,9.48379,4737.3399553745,0
+VFL.US,D,20060705,000000,9.47485,9.47881,9.47485,9.47881,1315.2563736648,0
+VFL.US,D,20060706,000000,9.46194,9.47485,9.4247,9.47485,2938.681545447,0
+VFL.US,D,20060707,000000,9.43066,9.55925,9.43066,9.55925,6051.5892414638,0
+VFL.US,D,20060710,000000,9.53344,9.53344,9.53344,9.53344,829.84016225098,0
+VFL.US,D,20060711,000000,9.56421,9.59103,9.56421,9.59103,509.58631322694,0
+VFL.US,D,20060712,000000,9.44307,9.44307,9.44307,9.44307,2938.681545447,0
+VFL.US,D,20060713,000000,9.37923,9.4119,9.37923,9.4119,3591.2742944017,0
+VFL.US,D,20060717,000000,9.37923,9.37923,9.20317,9.20317,11764.797057544,0
+VFL.US,D,20060719,000000,9.07368,9.11787,9.04976,9.06784,19770.136195569,0
+VFL.US,D,20060720,000000,9.06784,9.16335,9.06784,9.13615,8172.5156755664,0
+VFL.US,D,20060721,000000,9.13615,9.13615,9.01311,9.01311,6866.3230900815,0
+VFL.US,D,20060724,000000,9.01311,9.01311,9.00855,9.00855,630.43682229261,0
+VFL.US,D,20060726,000000,9.01311,9.01311,8.97708,8.97708,1956.7711592884,0
+VFL.US,D,20060727,000000,9.01311,9.01311,9.01311,9.01311,1315.2563736648,0
+VFL.US,D,20060728,000000,9.03983,9.03983,9.03983,9.03983,192.35372692954,0
+VFL.US,D,20060731,000000,9.07368,9.10656,9.0436,9.06784,3112.9076960167,0
+VFL.US,D,20060801,000000,9.0436,9.0436,9.03983,9.0436,3431.1473698897,0
+VFL.US,D,20060802,000000,9.03983,9.0436,9.03983,9.0436,4407.015230595,0
+VFL.US,D,20060803,000000,9.0436,9.13615,9.0436,9.13615,1315.2563736648,0
+VFL.US,D,20060804,000000,9.0436,9.0436,9.0436,9.0436,1638.5314854155,0
+VFL.US,D,20060807,000000,9.02175,9.02175,9.02175,9.02175,1638.5314854155,0
+VFL.US,D,20060808,000000,9.02633,9.02633,9.02175,9.02175,970.8324228276,0
+VFL.US,D,20060809,000000,8.98849,9.00855,8.98849,9.00855,1638.5314854155,0
+VFL.US,D,20060810,000000,9.09027,9.10656,9.0436,9.0436,17814.372123856,0
+VFL.US,D,20060811,000000,9.0864,9.16335,9.0864,9.16335,7856.2901768445,0
+VFL.US,D,20060814,000000,9.15183,9.15183,9.05542,9.05542,7510.8591384318,0
+VFL.US,D,20060815,000000,9.02633,9.06108,9.02175,9.05542,7183.5556763789,0
+VFL.US,D,20060816,000000,9.09792,9.09792,9.05542,9.07368,5879.3772660452,0
+VFL.US,D,20060817,000000,9.09027,9.09027,9.07368,9.07368,509.58631322694,0
+VFL.US,D,20060818,000000,9.07876,9.09027,9.07876,9.09027,6367.8147401856,0
+VFL.US,D,20060822,000000,9.09792,9.143,9.09792,9.143,4578.2201184381,0
+VFL.US,D,20060823,000000,9.1982,9.1982,9.16335,9.16335,2783.5900588128,0
+VFL.US,D,20060824,000000,9.2139,9.2139,9.14687,9.14687,2454.2724216088,0
+VFL.US,D,20060825,000000,9.22085,9.24477,9.13615,9.24477,2621.4489591496,0
+VFL.US,D,20060828,000000,9.25957,9.27586,9.15779,9.15779,2783.5900588128,0
+VFL.US,D,20060829,000000,9.16335,9.1858,9.15779,9.15779,2127.9760471315,0
+VFL.US,D,20060830,000000,9.15779,9.15779,9.15183,9.15183,2938.681545447,0
+VFL.US,D,20060901,000000,9.15183,9.19166,9.15183,9.19166,2783.5900588128,0
+VFL.US,D,20060905,000000,9.20814,9.2139,9.20814,9.2139,1956.7711592884,0
+VFL.US,D,20060906,000000,9.25957,9.25957,9.2276,9.2276,4899.4810550376,0
+VFL.US,D,20060907,000000,9.24477,9.24477,9.2276,9.2276,1956.7711592884,0
+VFL.US,D,20060908,000000,9.25957,9.25957,9.25957,9.25957,192.35372692954,0
+VFL.US,D,20060911,000000,9.2276,9.31945,9.2276,9.31945,4899.4810550376,0
+VFL.US,D,20060912,000000,9.29988,9.35043,9.29988,9.35043,2938.681545447,0
+VFL.US,D,20060913,000000,9.28261,9.28261,9.23336,9.23336,4578.2201184381,0
+VFL.US,D,20060914,000000,9.25173,9.28261,9.25173,9.28261,5879.3772660452,0
+VFL.US,D,20060919,000000,9.31349,9.31349,9.31349,9.31349,829.84016225098,0
+VFL.US,D,20060920,000000,9.37207,9.46789,9.34576,9.37923,8172.5156755664,0
+VFL.US,D,20060921,000000,9.40594,9.40594,9.28758,9.28758,13078.039256058,0
+VFL.US,D,20060922,000000,9.31945,9.32719,9.31945,9.31945,1638.5314854155,0
+VFL.US,D,20060925,000000,9.33305,9.33305,9.26444,9.26444,6051.5892414638,0
+VFL.US,D,20060926,000000,9.31349,9.31349,9.31349,9.31349,192.35372692954,0
+VFL.US,D,20060928,000000,9.38518,9.40594,9.38518,9.40594,3258.9353944711,0
+VFL.US,D,20060929,000000,9.46194,9.46194,9.46194,9.46194,323.27511175069,0
+VFL.US,D,20061002,000000,9.46194,9.49471,9.28758,9.28758,13402.321455383,0
+VFL.US,D,20061003,000000,9.31349,9.43513,9.31349,9.40594,4899.4810550376,0
+VFL.US,D,20061005,000000,9.49471,9.53344,9.49471,9.53344,1803.6938478052,0
+VFL.US,D,20061009,000000,9.55925,9.55925,9.55925,9.55925,829.84016225098,0
+VFL.US,D,20061010,000000,9.50265,9.54038,9.49471,9.54038,4407.015230595,0
+VFL.US,D,20061011,000000,9.51258,9.64564,9.50662,9.55925,9317.5742489637,0
+VFL.US,D,20061012,000000,9.57911,9.57911,9.57911,9.57911,192.35372692954,0
+VFL.US,D,20061013,000000,9.64564,9.70521,9.64564,9.70521,2454.2724216088,0
+VFL.US,D,20061016,000000,9.735,9.82437,9.735,9.82437,2127.9760471315,0
+VFL.US,D,20061018,000000,9.76678,9.76678,9.76678,9.76678,509.58631322694,0
+VFL.US,D,20061019,000000,9.79359,9.79955,9.735,9.79359,5066.6575925785,0
+VFL.US,D,20061020,000000,9.81245,9.81245,9.81245,9.81245,2127.9760471315,0
+VFL.US,D,20061023,000000,9.76678,9.76678,9.6794,9.71315,7364.8314399775,0
+VFL.US,D,20061024,000000,9.71911,9.78366,9.71911,9.78366,2286.0887964924,0
+VFL.US,D,20061025,000000,9.735,9.735,9.735,9.735,1638.5314854155,0
+VFL.US,D,20061026,000000,9.735,9.735,9.735,9.735,1638.5314854155,0
+VFL.US,D,20061027,000000,9.70521,9.76182,9.70521,9.76182,1803.6938478052,0
+VFL.US,D,20061030,000000,9.735,9.76678,9.735,9.76678,509.58631322694,0
+VFL.US,D,20061031,000000,9.735,9.82437,9.735,9.82437,3591.2742944017,0
+VFL.US,D,20061101,000000,9.81841,9.81841,9.74791,9.74791,3762.4791822447,0
+VFL.US,D,20061102,000000,9.735,9.76182,9.67344,9.73004,4899.4810550376,0
+VFL.US,D,20061103,000000,9.67344,9.67344,9.67344,9.67344,630.43682229261,0
+VFL.US,D,20061106,000000,9.67344,9.73004,9.66848,9.67344,13402.321455383,0
+VFL.US,D,20061107,000000,9.67344,9.67344,9.66848,9.66848,3762.4791822447,0
+VFL.US,D,20061109,000000,9.66848,9.66848,9.66848,9.66848,1469.3407727235,0
+VFL.US,D,20061113,000000,9.62379,9.66848,9.55925,9.62379,5224.7703419394,0
+VFL.US,D,20061114,000000,9.61187,9.61187,9.50265,9.54038,14714.556566322,0
+VFL.US,D,20061116,000000,9.49471,9.51258,9.49471,9.51258,1803.6938478052,0
+VFL.US,D,20061117,000000,9.46789,9.46789,9.46194,9.46194,1469.3407727235,0
+VFL.US,D,20061121,000000,9.46789,9.46789,9.4119,9.4119,1803.6938478052,0
+VFL.US,D,20061122,000000,9.43513,9.44903,9.43513,9.43513,3431.1473698897,0
+VFL.US,D,20061124,000000,9.49471,9.57911,9.49471,9.55329,5719.2503415332,0
+VFL.US,D,20061127,000000,9.53344,9.55925,9.53344,9.55925,829.84016225098,0
+VFL.US,D,20061128,000000,9.56819,9.56819,9.56819,9.56819,192.35372692954,0
+VFL.US,D,20061129,000000,9.55925,9.55925,9.43513,9.43513,6691.0898519363,0
+VFL.US,D,20061130,000000,9.46789,9.46789,9.40594,9.40594,4084.7472064199,0
+VFL.US,D,20061201,000000,9.43513,9.45499,9.37923,9.44903,6866.3230900815,0
+VFL.US,D,20061204,000000,9.47881,9.47881,9.38518,9.4119,8990.2707869108,0
+VFL.US,D,20061205,000000,9.46789,9.49471,9.46789,9.49471,2454.2724216088,0
+VFL.US,D,20061207,000000,9.48379,9.48379,9.28758,9.28758,7183.5556763789,0
+VFL.US,D,20061208,000000,9.25957,9.28261,9.25173,9.27089,2454.2724216088,0
+VFL.US,D,20061211,000000,9.22085,9.2276,9.1858,9.1858,7029.4712773202,0
+VFL.US,D,20061212,000000,9.13615,9.19166,9.12939,9.1858,3762.4791822447,0
+VFL.US,D,20061213,000000,9.0864,9.0864,8.99505,8.99505,8827.1225996721,0
+VFL.US,D,20061214,000000,8.94371,8.98283,8.93646,8.98283,14714.556566322,0
+VFL.US,D,20061215,000000,8.98849,8.99505,8.96606,8.97708,17486.061574227,0
+VFL.US,D,20061218,000000,8.99505,8.99505,8.99505,8.99505,1956.7711592884,0
+VFL.US,D,20061219,000000,8.96606,8.96606,8.90469,8.90469,2938.681545447,0
+VFL.US,D,20061220,000000,8.9585,8.96606,8.94371,8.9585,5066.6575925785,0
+VFL.US,D,20061221,000000,8.91849,8.91849,8.90469,8.90469,3431.1473698897,0
+VFL.US,D,20061222,000000,8.93289,8.93289,8.83528,8.90469,21403.632243107,0
+VFL.US,D,20061226,000000,8.90469,8.90469,8.85474,8.85474,10776.844145932,0
+VFL.US,D,20061227,000000,8.90469,8.91382,8.90469,8.90925,16832.461737697,0
+VFL.US,D,20061228,000000,8.91849,8.96606,8.91382,8.93289,8006.3462256011,0
+VFL.US,D,20061229,000000,8.91849,8.96606,8.88503,8.96606,53931.55384571,0
+VFL.US,D,20070103,000000,8.95036,9.10656,8.93289,9.06108,16179.868988743,0
+VFL.US,D,20070104,000000,9.0864,9.15779,9.0864,9.15779,2286.0887964924,0
+VFL.US,D,20070105,000000,9.11787,9.11787,9.06108,9.06108,2127.9760471315,0
+VFL.US,D,20070108,000000,9.15183,9.15183,9.14687,9.14687,1956.7711592884,0
+VFL.US,D,20070109,000000,9.15779,9.15779,9.14687,9.14687,1469.3407727235,0
+VFL.US,D,20070110,000000,9.11321,9.15183,9.11321,9.15183,1145.0585733973,0
+VFL.US,D,20070111,000000,9.11787,9.11787,9.05542,9.05542,6866.3230900815,0
+VFL.US,D,20070116,000000,9.02633,9.02633,8.96606,8.98849,10293.442109669,0
+VFL.US,D,20070117,000000,8.98849,9.01311,8.96606,9.00061,4899.4810550376,0
+VFL.US,D,20070118,000000,9.00061,9.02633,8.93646,8.96606,8172.5156755664,0
+VFL.US,D,20070119,000000,8.96606,8.97708,8.90469,8.90469,13402.321455383,0
+VFL.US,D,20070122,000000,8.90925,8.91849,8.90925,8.90925,5719.2503415332,0
+VFL.US,D,20070123,000000,8.91849,8.91849,8.91849,8.91849,192.35372692954,0
+VFL.US,D,20070124,000000,8.91849,8.91849,8.90925,8.90925,1956.7711592884,0
+VFL.US,D,20070125,000000,8.90925,8.90925,8.89267,8.89267,6691.0898519363,0
+VFL.US,D,20070126,000000,8.90469,8.90469,8.89267,8.89267,9151.4047989984,0
+VFL.US,D,20070129,000000,8.90925,8.90925,8.89853,8.89853,2454.2724216088,0
+VFL.US,D,20070130,000000,8.89267,8.89853,8.87172,8.88503,6691.0898519363,0
+VFL.US,D,20070131,000000,8.89267,8.90469,8.88503,8.89267,8990.2707869108,0
+VFL.US,D,20070201,000000,8.89267,8.89267,8.86586,8.86586,18143.68976106,0
+VFL.US,D,20070202,000000,8.8602,8.8602,8.78693,8.78693,15530.297502515,0
+VFL.US,D,20070205,000000,8.73807,8.73807,8.73807,8.73807,192.35372692954,0
+VFL.US,D,20070206,000000,8.82168,8.82803,8.82168,8.82803,1315.2563736648,0
+VFL.US,D,20070207,000000,8.82803,8.84194,8.82803,8.83528,7681.0569386993,0
+VFL.US,D,20070208,000000,8.84908,8.84908,8.84194,8.84908,1956.7711592884,0
+VFL.US,D,20070209,000000,8.83528,8.83528,8.82168,8.82168,5066.6575925785,0
+VFL.US,D,20070212,000000,8.82803,8.82803,8.78027,8.78027,4737.3399553745,0
+VFL.US,D,20070213,000000,8.79973,8.81065,8.75624,8.81065,6866.3230900815,0
+VFL.US,D,20070214,000000,8.80509,8.80509,8.78693,8.78693,2127.9760471315,0
+VFL.US,D,20070215,000000,8.81701,8.81701,8.77411,8.77411,10143.386060913,0
+VFL.US,D,20070216,000000,8.77411,8.80509,8.77411,8.77411,4084.7472064199,0
+VFL.US,D,20070220,000000,8.78027,8.78027,8.75624,8.78027,1803.6938478052,0
+VFL.US,D,20070222,000000,8.79973,8.79973,8.79973,8.79973,2454.2724216088,0
+VFL.US,D,20070223,000000,8.80509,8.80509,8.80509,8.80509,192.35372692954,0
+VFL.US,D,20070226,000000,8.79209,8.80509,8.77411,8.77411,5557.10924187,0
+VFL.US,D,20070227,000000,8.79973,8.79973,8.79973,8.79973,192.35372692954,0
+VFL.US,D,20070301,000000,8.81701,8.81701,8.77411,8.77411,10630.816447478,0
+VFL.US,D,20070302,000000,8.78027,8.83528,8.78027,8.83528,4578.2201184381,0
+VFL.US,D,20070305,000000,8.84908,8.84908,8.79973,8.79973,1803.6938478052,0
+VFL.US,D,20070306,000000,8.79209,8.84194,8.78693,8.81701,7364.8314399775,0
+VFL.US,D,20070307,000000,8.84194,8.91849,8.77411,8.85474,24028.102464983,0
+VFL.US,D,20070308,000000,8.85474,8.85474,8.81065,8.81065,3258.9353944711,0
+VFL.US,D,20070309,000000,8.81065,8.81065,8.77411,8.78027,3919.5848440301,0
+VFL.US,D,20070312,000000,8.81065,8.81065,8.81065,8.81065,4255.9520942629,0
+VFL.US,D,20070313,000000,8.82803,8.83528,8.78693,8.78693,6208.6949032491,0
+VFL.US,D,20070314,000000,8.78027,8.8602,8.78027,8.8602,8336.6709503806,0
+VFL.US,D,20070319,000000,8.82803,8.82803,8.78693,8.78693,2454.2724216088,0
+VFL.US,D,20070320,000000,8.80509,8.8602,8.80509,8.8602,6367.8147401856,0
+VFL.US,D,20070321,000000,8.86586,8.86586,8.86586,8.86586,2621.4489591496,0
+VFL.US,D,20070326,000000,8.81065,8.85474,8.78027,8.85474,8990.2707869108,0
+VFL.US,D,20070327,000000,8.84194,8.84194,8.76101,8.78027,12898.777667609,0
+VFL.US,D,20070328,000000,8.75624,8.80509,8.75624,8.80509,9473.6728231735,0
+VFL.US,D,20070329,000000,8.80509,8.82168,8.80509,8.82168,2286.0887964924,0
+VFL.US,D,20070330,000000,8.83528,8.8602,8.83528,8.8602,4407.015230595,0
+VFL.US,D,20070402,000000,8.83528,8.86586,8.81701,8.81701,10293.442109669,0
+VFL.US,D,20070403,000000,8.84194,8.84194,8.84194,8.84194,192.35372692954,0
+VFL.US,D,20070404,000000,8.81065,8.81065,8.81065,8.81065,5879.3772660452,0
+VFL.US,D,20070405,000000,8.80509,8.83528,8.79973,8.83528,15360.099702248,0
+VFL.US,D,20070409,000000,8.81065,8.81065,8.81065,8.81065,2783.5900588128,0
+VFL.US,D,20070410,000000,8.82168,8.85474,8.82168,8.82168,2454.2724216088,0
+VFL.US,D,20070411,000000,8.80509,8.81065,8.76101,8.78693,5066.6575925785,0
+VFL.US,D,20070412,000000,8.78693,8.78693,8.78027,8.78027,630.43682229261,0
+VFL.US,D,20070413,000000,8.78027,8.78027,8.76101,8.77411,3112.9076960167,0
+VFL.US,D,20070416,000000,8.74978,8.74978,8.74522,8.74978,4899.4810550376,0
+VFL.US,D,20070417,000000,8.77411,8.78027,8.76101,8.76101,2621.4489591496,0
+VFL.US,D,20070418,000000,8.75624,8.77411,8.74978,8.77411,4255.9520942629,0
+VFL.US,D,20070419,000000,8.77411,8.84194,8.77411,8.84194,5719.2503415332,0
+VFL.US,D,20070420,000000,8.81065,8.81065,8.78027,8.81065,2621.4489591496,0
+VFL.US,D,20070423,000000,8.78027,8.78027,8.74978,8.74978,3258.9353944711,0
+VFL.US,D,20070424,000000,8.78027,8.78027,8.75624,8.75624,1803.6938478052,0
+VFL.US,D,20070425,000000,8.75624,8.75624,8.74522,8.74522,15196.951515009,0
+VFL.US,D,20070426,000000,8.76101,8.79973,8.76101,8.79973,1145.0585733973,0
+VFL.US,D,20070427,000000,8.78027,8.78027,8.69517,8.73807,13729.624917436,0
+VFL.US,D,20070430,000000,8.73807,8.74978,8.72456,8.73807,10143.386060913,0
+VFL.US,D,20070501,000000,8.76101,8.80509,8.76101,8.80509,5879.3772660452,0
+VFL.US,D,20070502,000000,8.79209,9.11321,8.79209,8.96606,11603.663045456,0
+VFL.US,D,20070503,000000,8.98849,8.98849,8.93646,8.95036,4407.015230595,0
+VFL.US,D,20070504,000000,8.93289,8.98849,8.86586,8.86586,12090.086344445,0
+VFL.US,D,20070507,000000,8.89267,8.89267,8.81701,8.81701,4407.015230595,0
+VFL.US,D,20070508,000000,8.89267,8.89853,8.89267,8.89853,9811.0471609819,0
+VFL.US,D,20070509,000000,8.82803,8.82803,8.81065,8.81065,4407.015230595,0
+VFL.US,D,20070510,000000,8.79209,8.79209,8.75624,8.75624,3258.9353944711,0
+VFL.US,D,20070511,000000,8.78027,8.84908,8.70778,8.76766,52130.881260631,0
+VFL.US,D,20070514,000000,8.87172,8.97241,8.86586,8.86586,14545.365853629,0
+VFL.US,D,20070515,000000,8.90469,8.93289,8.90469,8.93289,1638.5314854155,0
+VFL.US,D,20070516,000000,8.96606,8.99505,8.96606,8.99505,3112.9076960167,0
+VFL.US,D,20070518,000000,8.95036,9.20814,8.95036,8.96606,22222.394442027,0
+VFL.US,D,20070521,000000,8.96606,8.96606,8.84194,8.84194,23685.692689297,0
+VFL.US,D,20070522,000000,8.87172,8.87172,8.78027,8.78027,6691.0898519363,0
+VFL.US,D,20070523,000000,8.78027,8.78027,8.78027,8.78027,9151.4047989984,0
+VFL.US,D,20070524,000000,8.78027,8.79973,8.78027,8.79973,2286.0887964924,0
+VFL.US,D,20070525,000000,8.78027,8.78027,8.78027,8.78027,4084.7472064199,0
+VFL.US,D,20070529,000000,8.79973,8.79973,8.79973,8.79973,323.27511175069,0
+VFL.US,D,20070530,000000,8.79209,8.79209,8.78027,8.78027,1803.6938478052,0
+VFL.US,D,20070531,000000,8.78693,8.78693,8.78693,8.78693,192.35372692954,0
+VFL.US,D,20070601,000000,8.78027,8.78693,8.78027,8.78693,1638.5314854155,0
+VFL.US,D,20070604,000000,8.79209,8.79209,8.79209,8.79209,1803.6938478052,0
+VFL.US,D,20070605,000000,8.78027,8.84194,8.78027,8.84194,2454.2724216088,0
+VFL.US,D,20070606,000000,8.82803,8.87172,8.82803,8.87172,1956.7711592884,0
+VFL.US,D,20070607,000000,8.84194,8.84194,8.74978,8.75624,12754.764144307,0
+VFL.US,D,20070608,000000,8.7208,8.7208,8.66291,8.66291,2783.5900588128,0
+VFL.US,D,20070611,000000,8.64503,8.64503,8.59548,8.6078,4578.2201184381,0
+VFL.US,D,20070613,000000,8.56897,8.57939,8.54901,8.57939,1145.0585733973,0
+VFL.US,D,20070615,000000,8.57532,8.58386,8.57532,8.58386,2783.5900588128,0
+VFL.US,D,20070619,000000,8.56897,8.56897,8.54901,8.54901,1638.5314854155,0
+VFL.US,D,20070620,000000,8.54901,8.54901,8.53779,8.53779,2621.4489591496,0
+VFL.US,D,20070621,000000,8.53779,8.53779,6.10095,8.52955,9473.6728231735,0
+VFL.US,D,20070622,000000,8.41436,8.44911,8.38438,8.38438,11277.366670978,0
+VFL.US,D,20070625,000000,8.41963,8.41963,8.36928,8.36928,6367.8147401856,0
+VFL.US,D,20070626,000000,8.37702,8.37702,8.32619,8.34634,4578.2201184381,0
+VFL.US,D,20070627,000000,8.32053,8.32053,8.22471,8.22471,15360.099702248,0
+VFL.US,D,20070628,000000,8.20405,8.21765,8.12581,8.12581,7510.8591384318,0
+VFL.US,D,20070629,000000,8.13266,8.13266,8.11508,8.11508,11110.190133438,0
+VFL.US,D,20070702,000000,8.11508,8.23176,8.10277,8.23176,25497.443237706,0
+VFL.US,D,20070703,000000,8.21765,8.23176,8.19789,8.19789,14217.055304002,0
+VFL.US,D,20070705,000000,8.14288,8.19164,8.13792,8.13792,20917.208944118,0
+VFL.US,D,20070706,000000,8.12015,8.12015,8.08391,8.08391,8336.6709503806,0
+VFL.US,D,20070709,000000,8.09621,8.12581,8.08391,8.12581,14378.189316089,0
+VFL.US,D,20070710,000000,8.14288,8.14288,8.13792,8.14288,1956.7711592884,0
+VFL.US,D,20070711,000000,8.10903,8.16116,8.10903,8.16116,4578.2201184381,0
+VFL.US,D,20070713,000000,8.13266,8.14954,8.13266,8.14954,11931.973595084,0
+VFL.US,D,20070716,000000,8.14288,8.14288,8.11508,8.11508,2783.5900588128,0
+VFL.US,D,20070717,000000,8.11508,8.11508,8.11508,8.11508,192.35372692954,0
+VFL.US,D,20070718,000000,8.10903,8.10903,8.08391,8.08391,2286.0887964924,0
+VFL.US,D,20070719,000000,8.08391,8.08391,8.05809,8.08391,5879.3772660452,0
+VFL.US,D,20070720,000000,8.08391,8.12581,8.08391,8.12581,4899.4810550376,0
+VFL.US,D,20070723,000000,8.12015,8.12015,8.05253,8.05253,5557.10924187,0
+VFL.US,D,20070724,000000,8.05253,8.05809,8.04071,8.05809,7029.4712773202,0
+VFL.US,D,20070725,000000,8.02324,8.05809,7.98898,7.99682,4407.015230595,0
+VFL.US,D,20070726,000000,7.98898,7.99682,7.93119,7.99682,8495.7907873171,0
+VFL.US,D,20070727,000000,7.99682,7.99682,7.9434,7.95015,13729.624917436,0
+VFL.US,D,20070730,000000,7.99682,7.99682,7.93119,7.95015,2938.681545447,0
+VFL.US,D,20070731,000000,7.98898,8.02324,7.96693,8.02324,9638.8351855633,0
+VFL.US,D,20070801,000000,7.96693,7.98898,7.96693,7.97259,2938.681545447,0
+VFL.US,D,20070802,000000,7.96693,7.97259,7.96693,7.97259,4407.015230595,0
+VFL.US,D,20070803,000000,7.98898,7.99682,7.97815,7.97815,8990.2707869108,0
+VFL.US,D,20070806,000000,7.97815,8.02949,7.97815,7.99682,4737.3399553745,0
+VFL.US,D,20070808,000000,7.98898,7.99682,7.98898,7.98898,6208.6949032491,0
+VFL.US,D,20070810,000000,7.98898,7.98898,7.98898,7.98898,192.35372692954,0
+VFL.US,D,20070813,000000,7.99682,8.00288,7.99682,8.00288,1638.5314854155,0
+VFL.US,D,20070814,000000,7.96077,7.96077,7.90488,7.90488,4084.7472064199,0
+VFL.US,D,20070815,000000,7.9434,7.9434,7.89951,7.91292,3591.2742944017,0
+VFL.US,D,20070816,000000,7.86764,7.86764,7.80856,7.80856,4255.9520942629,0
+VFL.US,D,20070817,000000,7.74541,7.74541,7.71343,7.71343,509.58631322694,0
+VFL.US,D,20070820,000000,7.74541,7.92394,7.71343,7.86764,8495.7907873171,0
+VFL.US,D,20070821,000000,7.83735,7.83735,7.83735,7.83735,829.84016225098,0
+VFL.US,D,20070822,000000,7.87499,7.87499,7.82127,7.87499,7364.8314399775,0
+VFL.US,D,20070823,000000,7.86764,7.86764,7.74541,7.76606,14866.62679023,0
+VFL.US,D,20070824,000000,7.74541,7.81382,7.70896,7.70896,27128.925110093,0
+VFL.US,D,20070827,000000,7.71343,7.72703,7.71343,7.72703,7510.8591384318,0
+VFL.US,D,20070828,000000,7.72703,7.75265,7.72703,7.73855,6367.8147401856,0
+VFL.US,D,20070829,000000,7.73379,7.73855,7.70896,7.73855,7183.5556763789,0
+VFL.US,D,20070830,000000,7.72703,7.73855,7.70896,7.73855,1469.3407727235,0
+VFL.US,D,20070831,000000,7.71969,7.77778,7.68444,7.73379,5397.9894049336,0
+VFL.US,D,20070904,000000,7.77778,7.85711,7.73379,7.81382,24844.850488752,0
+VFL.US,D,20070905,000000,7.74541,7.98898,7.74541,7.98898,29584.204619278,0
+VFL.US,D,20070906,000000,7.98381,8.05253,7.95531,8.05253,7510.8591384318,0
+VFL.US,D,20070907,000000,8.05253,8.05809,7.97815,7.98898,26473.311098412,0
+VFL.US,D,20070910,000000,7.97815,7.98898,7.93119,7.97815,10956.105734379,0
+VFL.US,D,20070911,000000,7.98898,7.99682,7.96077,7.99682,13402.321455383,0
+VFL.US,D,20070912,000000,7.95531,8.04071,7.95531,8.01708,7029.4712773202,0
+VFL.US,D,20070913,000000,7.96077,7.96077,7.96077,7.96077,1638.5314854155,0
+VFL.US,D,20070914,000000,7.95531,7.98381,7.89216,7.98381,7681.0569386993,0
+VFL.US,D,20070917,000000,7.92394,7.92394,7.89216,7.89216,1638.5314854155,0
+VFL.US,D,20070918,000000,7.89216,7.89216,7.8015,7.8015,5066.6575925785,0
+VFL.US,D,20070919,000000,7.80856,7.83735,7.80856,7.83735,4737.3399553745,0
+VFL.US,D,20070920,000000,7.83229,7.86307,7.77202,7.77202,5066.6575925785,0
+VFL.US,D,20070921,000000,7.83229,7.86307,7.83229,7.86307,970.8324228276,0
+VFL.US,D,20070924,000000,7.8015,7.8015,7.65663,7.72703,19770.136195569,0
+VFL.US,D,20070925,000000,7.73379,7.73379,7.70896,7.70896,4737.3399553745,0
+VFL.US,D,20070926,000000,7.71969,7.71969,7.71969,7.71969,6543.0479783309,0
+VFL.US,D,20070927,000000,7.72703,7.73855,7.70896,7.73855,4255.9520942629,0
+VFL.US,D,20070928,000000,7.75871,7.75871,7.75871,7.75871,323.27511175069,0
+VFL.US,D,20071001,000000,7.75871,7.80856,7.74541,7.75871,5879.3772660452,0
+VFL.US,D,20071002,000000,7.8015,7.83229,7.8015,7.82127,1803.6938478052,0
+VFL.US,D,20071003,000000,7.8015,7.8015,7.6743,7.6743,15686.396076725,0
+VFL.US,D,20071004,000000,7.73379,7.73855,7.7029,7.73855,6051.5892414638,0
+VFL.US,D,20071008,000000,7.70896,7.70896,7.65663,7.69109,6866.3230900815,0
+VFL.US,D,20071009,000000,7.69109,7.71343,7.64988,7.71343,12580.537993737,0
+VFL.US,D,20071010,000000,7.66269,7.66269,7.63896,7.64988,2621.4489591496,0
+VFL.US,D,20071011,000000,7.65663,7.65663,7.63896,7.63896,1956.7711592884,0
+VFL.US,D,20071012,000000,7.64462,7.64462,7.61185,7.64462,3431.1473698897,0
+VFL.US,D,20071015,000000,7.64988,7.65663,7.64462,7.65663,6543.0479783309,0
+VFL.US,D,20071017,000000,7.63896,7.65663,7.63896,7.65663,3591.2742944017,0
+VFL.US,D,20071018,000000,7.63181,7.64462,7.63181,7.64462,3762.4791822447,0
+VFL.US,D,20071019,000000,7.61871,7.61871,7.61185,7.61185,1638.5314854155,0
+VFL.US,D,20071022,000000,7.63181,7.63181,7.59983,7.59983,5879.3772660452,0
+VFL.US,D,20071023,000000,7.67976,7.67976,7.62525,7.62525,7183.5556763789,0
+VFL.US,D,20071024,000000,7.6743,7.68444,7.6743,7.68444,2286.0887964924,0
+VFL.US,D,20071025,000000,7.69734,7.78383,7.69734,7.77778,16832.461737697,0
+VFL.US,D,20071026,000000,7.78383,7.81382,7.78383,7.81382,9961.1032097384,0
+VFL.US,D,20071029,000000,7.80856,7.80856,7.73855,7.73855,6866.3230900815,0
+VFL.US,D,20071030,000000,7.73855,7.73855,7.73855,7.73855,192.35372692954,0
+VFL.US,D,20071031,000000,7.70896,7.70896,7.64462,7.64462,8006.3462256011,0
+VFL.US,D,20071101,000000,7.67976,7.69734,7.64988,7.66269,6543.0479783309,0
+VFL.US,D,20071102,000000,7.66269,7.66269,7.61871,7.61871,3762.4791822447,0
+VFL.US,D,20071105,000000,7.64462,7.66924,7.58623,7.62525,3258.9353944711,0
+VFL.US,D,20071106,000000,7.61871,7.61871,7.55536,7.5619,5719.2503415332,0
+VFL.US,D,20071107,000000,7.58623,7.58623,7.53638,7.58166,11110.190133438,0
+VFL.US,D,20071108,000000,7.58623,7.58623,7.52715,7.57432,4407.015230595,0
+VFL.US,D,20071109,000000,7.49756,7.59269,7.49756,7.53638,2621.4489591496,0
+VFL.US,D,20071112,000000,7.50253,7.53638,7.46489,7.46489,2454.2724216088,0
+VFL.US,D,20071113,000000,7.46489,7.46489,7.43977,7.45198,1956.7711592884,0
+VFL.US,D,20071114,000000,7.39061,7.39061,7.37851,7.37851,509.58631322694,0
+VFL.US,D,20071115,000000,7.34434,7.39061,7.28279,7.28279,11442.529033369,0
+VFL.US,D,20071116,000000,7.28279,7.28279,7.15887,7.19133,18637.162673079,0
+VFL.US,D,20071119,000000,7.19133,7.26313,7.19133,7.23174,19607.995095906,0
+VFL.US,D,20071120,000000,7.24882,7.25597,7.22092,7.22092,8006.3462256011,0
+VFL.US,D,20071121,000000,7.26899,7.28725,7.26899,7.28725,2783.5900588128,0
+VFL.US,D,20071123,000000,7.26899,7.26899,7.24882,7.24882,3762.4791822447,0
+VFL.US,D,20071126,000000,7.28279,7.56806,7.28279,7.40243,30234.783193082,0
+VFL.US,D,20071127,000000,7.40243,7.45963,7.31804,7.31804,22717.881529196,0
+VFL.US,D,20071128,000000,7.64462,7.64462,7.29331,7.37383,5642.7116857916,0
+VFL.US,D,20071129,000000,7.37851,7.40243,7.37383,7.37851,5066.6575925785,0
+VFL.US,D,20071130,000000,7.39677,7.40243,7.36729,7.39677,3591.2742944017,0
+VFL.US,D,20071203,000000,7.40243,7.42825,7.36729,7.42825,19937.31273311,0
+VFL.US,D,20071204,000000,7.41505,7.48505,7.41505,7.48505,8006.3462256011,0
+VFL.US,D,20071205,000000,7.43977,7.48505,7.43977,7.48505,3112.9076960167,0
+VFL.US,D,20071206,000000,7.45198,7.48505,7.43977,7.45963,3112.9076960167,0
+VFL.US,D,20071207,000000,7.43421,7.47879,7.43421,7.44524,13562.448379896,0
+VFL.US,D,20071210,000000,7.44524,7.46489,7.43421,7.43977,8827.1225996721,0
+VFL.US,D,20071211,000000,7.37851,7.74541,7.37851,7.70896,65207.913429112,0
+VFL.US,D,20071212,000000,7.70896,7.70896,7.58623,7.58623,1803.6938478052,0
+VFL.US,D,20071213,000000,7.55536,7.55536,7.37383,7.37383,31703.116878229,0
+VFL.US,D,20071214,000000,7.38387,7.49756,7.37383,7.48505,28271.969508339,0
+VFL.US,D,20071217,000000,7.47879,7.49756,7.40243,7.43421,30068.613743116,0
+VFL.US,D,20071218,000000,7.43421,7.49756,7.40849,7.48505,33826.057487483,0
+VFL.US,D,20071219,000000,7.52715,7.52715,7.47879,7.47879,10453.569034181,0
+VFL.US,D,20071220,000000,7.50917,7.50917,7.40243,7.40243,33502.782375733,0
+VFL.US,D,20071221,000000,7.43421,7.43421,7.28279,7.34434,67987.475137623,0
+VFL.US,D,20071224,000000,7.35547,7.37383,7.32518,7.36729,36452.541884511,0
+VFL.US,D,20071226,000000,7.37383,7.39061,7.35547,7.37383,20430.785645129,0
+VFL.US,D,20071227,000000,7.40849,7.43977,7.40243,7.43421,26156.078512115,0
+VFL.US,D,20071228,000000,7.43977,7.46489,7.43977,7.45198,11277.366670978,0
+VFL.US,D,20071231,000000,7.49151,7.58623,7.49151,7.58623,7856.2901768445,0
+VFL.US,D,20080102,000000,7.83735,7.83735,7.58623,7.6743,6051.5892414638,0
+VFL.US,D,20080103,000000,7.67976,7.77202,7.64988,7.77202,4084.7472064199,0
+VFL.US,D,20080104,000000,7.83229,7.85711,7.77202,7.83735,14866.62679023,0
+VFL.US,D,20080107,000000,7.87499,8.13792,7.87499,7.96077,21758.1270697,0
+VFL.US,D,20080108,000000,7.96077,7.96077,7.93685,7.95531,3762.4791822447,0
+VFL.US,D,20080109,000000,7.95015,7.98381,7.95015,7.95015,12421.4181568,0
+VFL.US,D,20080110,000000,7.9434,7.95531,7.86307,7.95531,8661.9602372824,0
+VFL.US,D,20080111,000000,8.17347,8.17347,7.95015,7.96077,16013.699538778,0
+VFL.US,D,20080114,000000,7.96693,7.96693,7.96693,7.96693,4084.7472064199,0
+VFL.US,D,20080116,000000,7.95531,7.95531,7.95531,7.95531,1145.0585733973,0
+VFL.US,D,20080117,000000,7.95015,7.95015,7.91758,7.91758,3431.1473698897,0
+VFL.US,D,20080118,000000,7.89951,7.89951,7.74541,7.77202,23204.304828186,0
+VFL.US,D,20080122,000000,7.70896,7.78383,7.58166,7.78383,12031.675265064,0
+VFL.US,D,20080123,000000,7.81382,7.86764,7.81382,7.86764,9151.4047989984,0
+VFL.US,D,20080124,000000,7.83229,7.83229,7.82643,7.82643,8661.9602372824,0
+VFL.US,D,20080125,000000,7.82643,7.85007,7.69109,7.73855,3762.4791822447,0
+VFL.US,D,20080128,000000,7.50917,7.79674,7.50917,7.75871,7029.4712773202,0
+VFL.US,D,20080129,000000,7.82127,7.82127,7.73379,7.8015,9469.6444728713,0
+VFL.US,D,20080130,000000,7.78383,7.78383,7.77202,7.78383,5397.9894049336,0
+VFL.US,D,20080131,000000,7.55536,7.80856,7.55536,7.80856,8827.1225996721,0
+VFL.US,D,20080201,000000,7.8015,7.80856,7.77778,7.77778,7856.2901768445,0
+VFL.US,D,20080204,000000,7.82127,7.84411,7.81382,7.81382,9961.1032097384,0
+VFL.US,D,20080205,000000,7.83229,7.83229,7.83229,7.83229,1638.5314854155,0
+VFL.US,D,20080206,000000,7.80856,7.81382,7.7893,7.7893,8336.6709503806,0
+VFL.US,D,20080207,000000,7.79674,7.79674,7.64988,7.77202,44286.676134693,0
+VFL.US,D,20080211,000000,7.75871,7.75871,7.73379,7.73379,2938.681545447,0
+VFL.US,D,20080212,000000,7.76606,7.86307,7.76606,7.78383,16670.320638034,0
+VFL.US,D,20080213,000000,7.85007,7.85007,7.71343,7.73855,11110.190133438,0
+VFL.US,D,20080214,000000,7.58623,7.59269,7.45198,7.53638,15360.099702248,0
+VFL.US,D,20080215,000000,7.41505,7.47184,7.38387,7.47184,10630.816447478,0
+VFL.US,D,20080219,000000,7.42825,7.50253,7.42825,7.50253,1315.2563736648,0
+VFL.US,D,20080220,000000,7.50917,7.52089,7.49151,7.49151,6866.3230900815,0
+VFL.US,D,20080221,000000,7.46489,7.53638,7.43421,7.53638,7183.5556763789,0
+VFL.US,D,20080222,000000,7.53638,7.53638,7.37383,7.4221,11555.32284183,0
+VFL.US,D,20080225,000000,7.37851,7.42825,7.37851,7.42825,8336.6709503806,0
+VFL.US,D,20080226,000000,7.45198,7.46489,7.45198,7.46489,2621.4489591496,0
+VFL.US,D,20080227,000000,7.50253,7.50253,7.41505,7.41505,22880.022628859,0
+VFL.US,D,20080228,000000,7.40243,7.43421,7.34434,7.36729,33016.359076743,0
+VFL.US,D,20080229,000000,7.31804,7.42825,6.96315,7.19133,65692.322552951,0
+VFL.US,D,20080303,000000,7.15211,7.38387,7.14625,7.19133,34322.551662228,0
+VFL.US,D,20080304,000000,7.14625,7.17852,7.12172,7.12172,26156.078512115,0
+VFL.US,D,20080305,000000,7.05023,7.18527,7.05023,7.11487,34480.664411588,0
+VFL.US,D,20080306,000000,7.09144,7.21416,7.07386,7.21416,41511.142776484,0
+VFL.US,D,20080307,000000,7.22628,7.4221,7.21416,7.30572,33165.408037924,0
+VFL.US,D,20080310,000000,7.39061,7.42825,7.26899,7.26899,54583.139507088,0
+VFL.US,D,20080311,000000,7.28725,7.29331,7.2379,7.24882,23534.629552965,0
+VFL.US,D,20080312,000000,7.24882,7.26899,7.24445,7.24445,12898.777667609,0
+VFL.US,D,20080313,000000,7.19133,7.21416,7.14019,7.21416,11603.663045456,0
+VFL.US,D,20080314,000000,7.22092,7.22092,7.20762,7.20762,3258.9353944711,0
+VFL.US,D,20080317,000000,7.12838,7.12838,7.0968,7.0968,5719.2503415332,0
+VFL.US,D,20080318,000000,7.10902,7.15887,7.09144,7.09144,15530.297502515,0
+VFL.US,D,20080319,000000,7.10902,7.14625,7.08528,7.08528,9473.6728231735,0
+VFL.US,D,20080320,000000,7.08528,7.08528,7.07992,7.07992,2621.4489591496,0
+VFL.US,D,20080324,000000,7.07992,7.13423,7.07992,7.13423,4084.7472064199,0
+VFL.US,D,20080325,000000,7.11487,7.15211,7.11487,7.15211,1956.7711592884,0
+VFL.US,D,20080326,000000,7.17147,7.22092,7.17147,7.22092,4578.2201184381,0
+VFL.US,D,20080327,000000,7.24445,7.28725,7.24445,7.28725,6636.7071228567,0
+VFL.US,D,20080328,000000,7.30572,7.30572,7.30572,7.30572,1638.5314854155,0
+VFL.US,D,20080331,000000,7.28725,7.32518,7.28725,7.31277,2286.0887964924,0
+VFL.US,D,20080401,000000,7.31277,7.33839,7.26899,7.27573,4407.015230595,0
+VFL.US,D,20080402,000000,7.26899,7.38387,7.26899,7.33253,12898.777667609,0
+VFL.US,D,20080403,000000,7.37851,7.61871,7.37851,7.42825,19607.995095906,0
+VFL.US,D,20080404,000000,7.42825,7.42825,7.41505,7.41505,2454.2724216088,0
+VFL.US,D,20080407,000000,7.37851,7.42825,7.37851,7.42825,5224.7703419394,0
+VFL.US,D,20080408,000000,7.47184,7.49756,7.46489,7.49756,11442.529033369,0
+VFL.US,D,20080409,000000,7.43977,7.46489,7.37851,7.37851,5608.4707082229,0
+VFL.US,D,20080410,000000,7.37383,7.39677,7.35547,7.35547,9151.4047989984,0
+VFL.US,D,20080411,000000,7.36729,7.36729,7.33253,7.33253,9638.8351855633,0
+VFL.US,D,20080414,000000,7.41505,7.43977,7.36729,7.37851,3591.2742944017,0
+VFL.US,D,20080415,000000,7.38387,7.38387,7.32518,7.34434,10453.569034181,0
+VFL.US,D,20080416,000000,7.33839,7.37383,7.33839,7.37383,7905.6374680464,0
+VFL.US,D,20080417,000000,7.39061,7.40849,7.39061,7.40849,2454.2724216088,0
+VFL.US,D,20080418,000000,7.43977,7.43977,7.41505,7.4221,2938.681545447,0
+VFL.US,D,20080421,000000,7.39677,7.39677,7.37851,7.37851,6866.3230900815,0
+VFL.US,D,20080422,000000,7.37851,7.38387,7.37851,7.37851,4255.9520942629,0
+VFL.US,D,20080424,000000,7.38387,7.48505,7.37383,7.47879,27998.041687791,0
+VFL.US,D,20080425,000000,7.48505,7.49756,7.45963,7.45963,1638.5314854155,0
+VFL.US,D,20080428,000000,7.46489,7.46489,7.34971,7.45963,34970.108973304,0
+VFL.US,D,20080429,000000,7.40243,7.45198,7.40243,7.40243,2938.681545447,0
+VFL.US,D,20080430,000000,7.43421,7.43421,7.43421,7.43421,2783.5900588128,0
+VFL.US,D,20080501,000000,7.49756,7.49756,7.43421,7.43421,6051.5892414638,0
+VFL.US,D,20080502,000000,7.46489,7.46489,7.43421,7.43421,9811.0471609819,0
+VFL.US,D,20080505,000000,7.45198,7.45198,7.45198,7.45198,304.14044781529,0
+VFL.US,D,20080506,000000,7.49151,7.49756,7.43421,7.43421,2181.3516886355,0
+VFL.US,D,20080507,000000,7.45198,7.52089,7.39677,7.40243,17149.694323995,0
+VFL.US,D,20080508,000000,7.43977,7.45198,7.42825,7.42825,3093.7730320813,0
+VFL.US,D,20080509,000000,7.44524,7.46489,7.44524,7.45963,8336.6709503806,0
+VFL.US,D,20080512,000000,7.50253,7.50253,7.46489,7.47184,1956.7711592884,0
+VFL.US,D,20080513,000000,7.50917,7.50917,7.45198,7.45198,4737.3399553745,0
+VFL.US,D,20080514,000000,7.43421,7.60549,7.43421,7.49756,31232.806980448,0
+VFL.US,D,20080515,000000,7.52715,7.59983,7.49756,7.56806,3348.5661886948,0
+VFL.US,D,20080516,000000,7.5619,7.57432,7.5619,7.57432,1469.3407727235,0
+VFL.US,D,20080519,000000,7.61871,7.68444,7.61871,7.61871,9638.8351855633,0
+VFL.US,D,20080520,000000,7.63896,7.63896,7.54204,7.61185,9394.1129047053,0
+VFL.US,D,20080521,000000,7.5619,7.57432,7.54204,7.54204,12898.777667609,0
+VFL.US,D,20080522,000000,7.53053,7.53053,7.49756,7.49756,8336.6709503806,0
+VFL.US,D,20080523,000000,7.50253,7.50253,7.43421,7.49151,13322.761536915,0
+VFL.US,D,20080527,000000,7.47879,7.59269,7.47879,7.5619,11277.366670978,0
+VFL.US,D,20080528,000000,7.49756,7.6743,7.49756,7.6743,3431.1473698897,0
+VFL.US,D,20080529,000000,7.60549,7.61871,7.59983,7.61871,1803.6938478052,0
+VFL.US,D,20080530,000000,7.58166,7.63896,7.53638,7.53638,1315.2563736648,0
+VFL.US,D,20080602,000000,7.60549,7.60549,7.60549,7.60549,211.48839086493,0
+VFL.US,D,20080603,000000,7.57432,7.58166,7.50253,7.50253,14133.467035231,0
+VFL.US,D,20080604,000000,7.52715,7.55536,7.51613,7.51613,4737.3399553745,0
+VFL.US,D,20080605,000000,7.49756,7.49756,7.43421,7.45963,6283.2193838396,0
+VFL.US,D,20080610,000000,7.46489,7.46489,7.43421,7.43421,14945.179621122,0
+VFL.US,D,20080611,000000,7.43421,7.43421,7.43421,7.43421,9473.6728231735,0
+VFL.US,D,20080612,000000,7.43421,7.43421,7.40243,7.40243,13154.577911799,0
+VFL.US,D,20080613,000000,7.40243,7.47184,7.40243,7.47184,1973.8916480727,0
+VFL.US,D,20080616,000000,7.39677,7.61871,7.29331,7.30572,22971.667598234,0
+VFL.US,D,20080617,000000,7.31277,7.31277,7.19133,7.2379,13076.025080906,0
+VFL.US,D,20080618,000000,7.2379,7.24445,7.19133,7.19858,7856.2901768445,0
+VFL.US,D,20080619,000000,7.10902,7.18527,7.10902,7.14019,14769.946382977,0
+VFL.US,D,20080620,000000,7.16492,7.16492,7.16492,7.16492,829.84016225098,0
+VFL.US,D,20080623,000000,7.17147,7.17147,7.12838,7.12838,4407.015230595,0
+VFL.US,D,20080624,000000,7.10902,7.10902,7.10902,7.10902,192.35372692954,0
+VFL.US,D,20080625,000000,7.0968,7.12838,7.06105,7.07992,18637.162673079,0
+VFL.US,D,20080626,000000,7.03743,7.07386,7.01885,7.06105,11764.797057544,0
+VFL.US,D,20080627,000000,7.07992,7.07992,7.03743,7.04467,13729.624917436,0
+VFL.US,D,20080630,000000,7.07992,7.07992,7.07992,7.07992,192.35372692954,0
+VFL.US,D,20080701,000000,7.06105,7.0968,7.06105,7.08528,3258.9353944711,0
+VFL.US,D,20080702,000000,7.09144,7.11487,7.09144,7.11487,18465.957785236,0
+VFL.US,D,20080703,000000,7.13423,7.14625,7.13423,7.14625,1145.0585733973,0
+VFL.US,D,20080707,000000,7.15211,7.17147,7.15211,7.17147,3431.1473698897,0
+VFL.US,D,20080708,000000,7.14019,7.19133,7.12172,7.19133,13234.137830267,0
+VFL.US,D,20080709,000000,7.15887,7.15887,7.13423,7.14019,11176.657913424,0
+VFL.US,D,20080710,000000,7.13423,7.15887,7.13423,7.15887,970.8324228276,0
+VFL.US,D,20080711,000000,7.15887,7.15887,7.10902,7.13423,3664.7916874166,0
+VFL.US,D,20080714,000000,7.14625,7.14625,7.10296,7.10902,3112.9076960167,0
+VFL.US,D,20080715,000000,7.05599,7.07992,7.05023,7.07992,8172.5156755664,0
+VFL.US,D,20080716,000000,7.07992,7.0968,7.03743,7.03743,5879.3772660452,0
+VFL.US,D,20080717,000000,7.05023,7.05599,7.05023,7.05599,1315.2563736648,0
+VFL.US,D,20080718,000000,7.06105,7.06105,7.06105,7.06105,970.8324228276,0
+VFL.US,D,20080721,000000,7.05599,7.05599,7.05599,7.05599,1030.2505897849,0
+VFL.US,D,20080722,000000,7.05599,7.05599,7.01885,7.01885,3108.8793457145,0
+VFL.US,D,20080723,000000,7.01885,7.01885,6.92015,6.96315,14945.179621122,0
+VFL.US,D,20080724,000000,6.98807,6.99334,6.93247,6.99334,6314.4390986816,0
+VFL.US,D,20080725,000000,6.96315,6.98192,6.95749,6.96831,17814.372123856,0
+VFL.US,D,20080728,000000,6.96831,6.98807,6.95749,6.95749,2938.681545447,0
+VFL.US,D,20080729,000000,6.94527,7.03067,6.94527,7.01885,17012.73041372,0
+VFL.US,D,20080730,000000,7.03743,7.03743,7.01161,7.01161,11442.529033369,0
+VFL.US,D,20080731,000000,6.98192,7.01161,6.97506,6.98192,9931.8976700475,0
+VFL.US,D,20080801,000000,6.98192,7.01161,6.98192,7.01161,1315.2563736648,0
+VFL.US,D,20080805,000000,6.98807,6.98807,6.98192,6.98192,1469.3407727235,0
+VFL.US,D,20080806,000000,6.98192,6.98192,6.95143,6.95143,1956.7711592884,0
+VFL.US,D,20080808,000000,6.93247,6.99334,6.93247,6.95143,9759.6856946289,0
+VFL.US,D,20080811,000000,6.97506,6.97506,6.97506,6.97506,1638.5314854155,0
+VFL.US,D,20080812,000000,7.03743,7.0968,7.02551,7.02551,2127.9760471315,0
+VFL.US,D,20080814,000000,6.93247,6.97506,6.92671,6.97506,11931.973595084,0
+VFL.US,D,20080815,000000,6.98192,7.00555,6.97506,7.00555,33667.944738122,0
+VFL.US,D,20080818,000000,7.01885,7.01885,6.96315,6.99334,8495.7907873171,0
+VFL.US,D,20080819,000000,6.99334,6.99334,6.99334,6.99334,509.58631322694,0
+VFL.US,D,20080821,000000,6.96831,6.98807,6.96831,6.98807,1315.2563736648,0
+VFL.US,D,20080822,000000,6.97506,6.97506,6.97506,6.97506,4899.4810550376,0
+VFL.US,D,20080825,000000,6.96831,6.97506,6.96831,6.97506,34322.551662228,0
+VFL.US,D,20080826,000000,6.98807,6.98807,6.98192,6.98192,509.58631322694,0
+VFL.US,D,20080827,000000,7.01885,7.01885,6.98807,6.98807,1315.2563736648,0
+VFL.US,D,20080828,000000,7.05023,7.05599,7.00555,7.00555,5879.3772660452,0
+VFL.US,D,20080829,000000,7.06105,7.06105,7.01161,7.01161,865.08822739514,0
+VFL.US,D,20080902,000000,7.05599,7.05599,7.05599,7.05599,192.35372692954,0
+VFL.US,D,20080903,000000,7.06105,7.06105,7.06105,7.06105,192.35372692954,0
+VFL.US,D,20080904,000000,7.05599,7.05599,7.05599,7.05599,970.8324228276,0
+VFL.US,D,20080905,000000,7.05599,7.06105,7.05599,7.06105,829.84016225098,0
+VFL.US,D,20080908,000000,6.98192,7.06721,6.98192,7.01161,21136.754035586,0
+VFL.US,D,20080909,000000,7.03067,7.03743,6.99949,7.03743,5397.9894049336,0
+VFL.US,D,20080910,000000,7.01161,7.01161,7.00555,7.00555,323.27511175069,0
+VFL.US,D,20080911,000000,6.98807,6.98807,6.97506,6.98192,15280.539783779,0
+VFL.US,D,20080912,000000,6.98192,6.98807,6.92015,6.92015,6367.8147401856,0
+VFL.US,D,20080915,000000,6.92015,6.94527,6.87795,6.87795,3258.9353944711,0
+VFL.US,D,20080916,000000,6.87795,6.87795,6.872,6.872,7856.2901768445,0
+VFL.US,D,20080917,000000,6.75502,6.76198,6.75502,6.76198,5224.7703419394,0
+VFL.US,D,20080918,000000,6.66943,6.68195,6.49884,6.55951,13850.475426502,0
+VFL.US,D,20080919,000000,6.6026,6.60896,6.55951,6.58393,20266.630370314,0
+VFL.US,D,20080922,000000,6.57153,6.77389,6.57153,6.59019,10830.219787436,0
+VFL.US,D,20080923,000000,6.62068,6.62068,6.34533,6.42466,14714.556566322,0
+VFL.US,D,20080924,000000,6.26023,6.32695,6.20453,6.32695,2783.5900588128,0
+VFL.US,D,20080925,000000,6.3635,6.3635,6.35754,6.35754,1638.5314854155,0
+VFL.US,D,20080926,000000,6.33311,6.33897,6.33311,6.33311,2938.681545447,0
+VFL.US,D,20080929,000000,6.33311,6.33311,5.43975,5.83723,32133.143272988,0
+VFL.US,D,20080930,000000,5.57439,5.87397,5.57439,5.72115,15198.96569016,0
+VFL.US,D,20081001,000000,5.73932,5.86811,5.73932,5.80068,21787.33260939,0
+VFL.US,D,20081002,000000,5.81936,5.87397,5.81936,5.86811,3431.1473698897,0
+VFL.US,D,20081003,000000,5.89859,6.00245,5.89859,6.00245,10707.355103219,0
+VFL.US,D,20081006,000000,6.49209,6.49209,5.72115,5.75183,17418.586706666,0
+VFL.US,D,20081007,000000,5.72115,6.17384,5.66038,5.83127,29790.657572265,0
+VFL.US,D,20081008,000000,5.7152,5.75183,5.66038,5.66038,62382.025692126,0
+VFL.US,D,20081009,000000,5.78261,5.78261,5.45216,5.45216,12580.537993737,0
+VFL.US,D,20081010,000000,4.94415,5.35366,3.81804,5.35366,67979.418437019,0
+VFL.US,D,20081013,000000,5.64767,5.88628,5.59882,5.88628,24429.930407626,0
+VFL.US,D,20081014,000000,6.05766,6.05766,5.88628,5.88628,10630.816447478,0
+VFL.US,D,20081016,000000,5.90465,5.90465,5.72721,5.76395,4822.9423992961,0
+VFL.US,D,20081017,000000,5.8129,5.86811,5.69076,5.69076,14217.055304002,0
+VFL.US,D,20081020,000000,5.70268,5.75759,5.54361,5.75759,10630.816447478,0
+VFL.US,D,20081021,000000,5.5868,5.72721,5.5868,5.66594,7534.0221526694,0
+VFL.US,D,20081022,000000,5.56168,5.66594,5.55622,5.66594,27000.017900423,0
+VFL.US,D,20081023,000000,5.66038,5.80664,5.66038,5.80664,10956.105734379,0
+VFL.US,D,20081024,000000,5.72721,5.80664,5.72721,5.72721,4159.2716870104,0
+VFL.US,D,20081028,000000,5.84338,5.84338,5.75183,5.75183,5719.2503415332,0
+VFL.US,D,20081029,000000,5.8129,5.8129,5.72115,5.72721,14714.556566322,0
+VFL.US,D,20081030,000000,5.72721,5.72721,5.70934,5.70934,3112.9076960167,0
+VFL.US,D,20081031,000000,5.69076,5.72115,5.69076,5.69076,2349.5353137519,0
+VFL.US,D,20081103,000000,5.72115,5.72115,5.69076,5.72115,5719.2503415332,0
+VFL.US,D,20081104,000000,5.72115,5.87397,5.72115,5.82542,11442.529033369,0
+VFL.US,D,20081105,000000,5.84338,5.87993,5.82542,5.87993,5350.6562888828,0
+VFL.US,D,20081106,000000,5.86811,5.90465,5.83127,5.83127,27452.200221844,0
+VFL.US,D,20081107,000000,5.83723,5.86811,5.83723,5.86811,1803.6938478052,0
+VFL.US,D,20081110,000000,5.8555,5.90465,5.8555,5.90465,2286.0887964924,0
+VFL.US,D,20081111,000000,5.83127,5.83127,5.82542,5.82542,1638.5314854155,0
+VFL.US,D,20081112,000000,5.70268,5.79453,5.55622,5.55622,6050.5821538882,0
+VFL.US,D,20081113,000000,5.56168,5.56168,5.4885,5.50101,3945.7691209943,0
+VFL.US,D,20081114,000000,5.54361,5.56168,5.54361,5.56168,1803.6938478052,0
+VFL.US,D,20081117,000000,5.51948,5.53775,5.50101,5.50101,1956.7711592884,0
+VFL.US,D,20081118,000000,5.47678,5.50667,5.4457,5.4457,20959.506622291,0
+VFL.US,D,20081119,000000,5.45216,5.45216,5.4457,5.4457,6866.3230900815,0
+VFL.US,D,20081120,000000,5.24999,5.24999,5.17065,5.17065,6051.5892414638,0
+VFL.US,D,20081121,000000,5.09688,5.17065,5.09688,5.17065,9151.4047989984,0
+VFL.US,D,20081124,000000,5.17065,5.17065,5.11544,5.11544,2783.5900588128,0
+VFL.US,D,20081125,000000,5.16449,5.16449,5.08506,5.12786,2286.0887964924,0
+VFL.US,D,20081126,000000,5.13977,5.13977,5.13977,5.13977,630.43682229261,0
+VFL.US,D,20081128,000000,5.16449,5.17065,5.16449,5.17065,5171.3947004354,0
+VFL.US,D,20081201,000000,5.16449,5.50667,5.16449,5.35366,3112.9076960167,0
+VFL.US,D,20081202,000000,5.35366,5.35366,5.29299,5.29299,377.65784083024,0
+VFL.US,D,20081203,000000,5.23182,5.23182,5.1213,5.13977,3762.4791822447,0
+VFL.US,D,20081204,000000,5.12786,5.12786,4.93155,4.93155,21929.331957543,0
+VFL.US,D,20081205,000000,4.93155,5.27442,4.93155,5.21315,14156.630049469,0
+VFL.US,D,20081208,000000,5.23768,5.23768,5.13977,5.21315,2286.0887964924,0
+VFL.US,D,20081209,000000,5.15804,5.15804,4.99887,5.00542,2621.4489591496,0
+VFL.US,D,20081210,000000,4.99292,4.99292,4.96253,4.96253,4899.4810550376,0
+VFL.US,D,20081211,000000,4.96253,4.96253,4.96253,4.96253,1665.7228499552,0
+VFL.US,D,20081212,000000,4.96253,4.99292,4.96253,4.981,5969.0080602689,0
+VFL.US,D,20081215,000000,5.20143,5.20143,4.98686,5.07255,7364.8314399775,0
+VFL.US,D,20081216,000000,4.96253,4.96253,4.80921,4.93155,3595.3026447039,0
+VFL.US,D,20081217,000000,4.8955,4.92599,4.8955,4.92599,1837.9348253738,0
+VFL.US,D,20081218,000000,5.04793,5.15199,5.04793,5.15199,4407.015230595,0
+VFL.US,D,20081219,000000,5.21315,5.24404,5.21315,5.2196,7856.2901768445,0
+VFL.US,D,20081222,000000,5.2626,5.31701,5.14632,5.29299,15784.083571553,0
+VFL.US,D,20081223,000000,5.2196,5.2196,5.19518,5.20143,1221.5972291389,0
+VFL.US,D,20081224,000000,5.23182,5.36031,5.23182,5.29924,1997.0546623103,0
+VFL.US,D,20081226,000000,5.32387,5.39099,5.29299,5.39099,4737.3399553745,0
+VFL.US,D,20081229,000000,5.40271,5.4457,5.36031,5.39099,5208.6569407307,0
+VFL.US,D,20081230,000000,5.39675,5.46418,5.32387,5.46418,16505.158275645,0
+VFL.US,D,20081231,000000,5.48274,5.80068,5.48274,5.80068,23811.57863624,0
+VFL.US,D,20090102,000000,5.79453,5.92312,5.77011,5.81936,6074.7522557014,0
+VFL.US,D,20090105,000000,5.87397,5.9535,5.86811,5.9535,11739.619868155,0
+VFL.US,D,20090106,000000,5.94784,6.11913,5.94784,5.98419,10630.816447478,0
+VFL.US,D,20090107,000000,6.039,6.039,5.94168,5.99679,8336.6709503806,0
+VFL.US,D,20090108,000000,5.9535,6.11913,5.94168,6.07604,6162.368874774,0
+VFL.US,D,20090109,000000,6.21088,6.30849,6.12479,6.28446,21490.241774604,0
+VFL.US,D,20090112,000000,6.21088,6.5043,6.21088,6.44303,34327.587100106,0
+VFL.US,D,20090113,000000,6.44303,6.93882,6.42466,6.77955,44028.861715352,0
+VFL.US,D,20090114,000000,6.7305,7.71343,6.60896,6.82265,34554.181804604,0
+VFL.US,D,20090115,000000,7.06721,7.37383,6.67579,6.85303,29376.744578715,0
+VFL.US,D,20090116,000000,6.85303,7.95531,6.77389,7.46489,94405.39641938,0
+VFL.US,D,20090120,000000,7.22092,7.35547,6.71898,6.84092,62810.037911734,0
+VFL.US,D,20090121,000000,6.66943,6.79245,6.62068,6.76198,18246.412693766,0
+VFL.US,D,20090122,000000,6.79245,6.79245,6.63825,6.63825,10895.680479846,0
+VFL.US,D,20090123,000000,6.63825,6.67579,6.63825,6.63825,4150.2078988304,0
+VFL.US,D,20090126,000000,6.62703,6.80477,6.62703,6.80477,11452.599909124,0
+VFL.US,D,20090127,000000,6.872,6.91479,6.872,6.91479,3987.0597115918,0
+VFL.US,D,20090128,000000,6.91479,6.91479,6.76773,6.91479,18959.430697254,0
+VFL.US,D,20090129,000000,6.93882,6.94527,6.84678,6.94527,13834.362025294,0
+VFL.US,D,20090130,000000,6.94527,6.99334,6.872,6.94527,9317.5742489637,0
+VFL.US,D,20090202,000000,6.88391,7.0968,6.88391,6.90843,10331.71143754,0
+VFL.US,D,20090203,000000,6.88391,6.89086,6.88391,6.89086,7958.0060219748,0
+VFL.US,D,20090205,000000,6.88391,6.94527,6.85303,6.94527,10047.712741236,0
+VFL.US,D,20090206,000000,6.91479,6.92671,6.86544,6.92671,10293.442109669,0
+VFL.US,D,20090209,000000,6.96315,6.96315,6.89712,6.89712,6691.0898519363,0
+VFL.US,D,20090210,000000,6.90169,6.90169,6.90169,6.90169,1561.9928296739,0
+VFL.US,D,20090211,000000,6.89086,6.90843,6.85908,6.85908,3112.9076960167,0
+VFL.US,D,20090212,000000,6.84092,6.84092,6.79245,6.79792,3258.9353944711,0
+VFL.US,D,20090213,000000,6.76773,6.76773,6.66347,6.71262,4407.015230595,0
+VFL.US,D,20090217,000000,6.65186,6.65186,6.65186,6.65186,1638.5314854155,0
+VFL.US,D,20090218,000000,6.65186,6.7431,6.65186,6.7305,10181.655388783,0
+VFL.US,D,20090219,000000,6.70627,6.76198,6.70627,6.7431,2019.2105889723,0
+VFL.US,D,20090220,000000,6.74876,6.79245,6.71898,6.74876,7396.0511548194,0
+VFL.US,D,20090223,000000,6.72434,7.0968,6.72434,7.08528,16081.174406339,0
+VFL.US,D,20090224,000000,6.82265,7.12172,6.82265,6.96315,12200.865977756,0
+VFL.US,D,20090225,000000,6.97506,7.0968,6.97506,7.0968,5149.2387737734,0
+VFL.US,D,20090226,000000,7.07992,7.0968,6.97506,7.0968,9151.4047989984,0
+VFL.US,D,20090227,000000,7.0968,7.33253,7.0968,7.33253,6165.3901375006,0
+VFL.US,D,20090302,000000,7.20295,7.20295,7.20295,7.20295,277.95617085106,0
+VFL.US,D,20090303,000000,7.28279,7.28279,6.43737,6.57153,54350.502277137,0
+VFL.US,D,20090304,000000,6.45565,6.56557,6.45565,6.55951,5240.8837431482,0
+VFL.US,D,20090305,000000,6.50986,6.58393,6.50986,6.547,9076.8803184079,0
+VFL.US,D,20090306,000000,6.50986,6.547,6.46171,6.547,10490.831274477,0
+VFL.US,D,20090309,000000,6.47997,6.47997,6.44929,6.44929,5066.6575925785,0
+VFL.US,D,20090310,000000,6.48593,6.49209,6.43737,6.43737,8550.1735163966,0
+VFL.US,D,20090311,000000,6.33897,6.43737,6.31484,6.43737,1956.7711592884,0
+VFL.US,D,20090312,000000,6.33897,6.46171,6.33897,6.46171,2326.3722995143,0
+VFL.US,D,20090313,000000,6.49209,6.59019,6.49209,6.55951,2186.3871265132,0
+VFL.US,D,20090316,000000,6.57153,6.6026,6.48593,6.48593,5224.7703419394,0
+VFL.US,D,20090317,000000,6.5043,6.5043,6.42466,6.42466,2783.5900588128,0
+VFL.US,D,20090318,000000,6.42466,6.42466,6.42466,6.42466,1955.7640717129,0
+VFL.US,D,20090319,000000,6.42466,6.45565,6.3635,6.45565,6992.2090370249,0
+VFL.US,D,20090320,000000,6.44929,6.47997,6.44929,6.47997,3762.4791822447,0
+VFL.US,D,20090323,000000,6.43737,6.51682,6.43737,6.5043,630.43682229261,0
+VFL.US,D,20090324,000000,6.45565,6.49884,6.44929,6.44929,2640.583623085,0
+VFL.US,D,20090325,000000,6.49884,6.547,6.49884,6.547,8495.7907873171,0
+VFL.US,D,20090326,000000,6.56557,6.56557,6.56557,6.56557,1956.7711592884,0
+VFL.US,D,20090327,000000,7.0968,7.0968,6.547,6.59565,7487.6961241942,0
+VFL.US,D,20090330,000000,6.59565,6.59565,6.52872,6.52872,2286.0887964924,0
+VFL.US,D,20090331,000000,6.547,6.63825,6.53498,6.63825,19460.960309876,0
+VFL.US,D,20090401,000000,6.68779,6.68779,6.68779,6.68779,630.43682229261,0
+VFL.US,D,20090402,000000,6.70011,6.70011,6.69405,6.70011,2528.7969021993,0
+VFL.US,D,20090403,000000,6.72434,6.76773,6.55365,6.62703,23301.992323013,0
+VFL.US,D,20090406,000000,6.62703,6.65702,6.62703,6.6454,5557.10924187,0
+VFL.US,D,20090407,000000,6.6326,6.63825,6.62068,6.63825,7009.3295258093,0
+VFL.US,D,20090408,000000,6.63825,6.66943,6.63825,6.66943,3431.1473698897,0
+VFL.US,D,20090409,000000,6.67579,6.76198,6.67579,6.76198,16347.045526284,0
+VFL.US,D,20090413,000000,6.95749,6.95749,6.70011,6.76198,3747.3728686115,0
+VFL.US,D,20090414,000000,6.76198,6.76773,6.76198,6.76198,2938.681545447,0
+VFL.US,D,20090415,000000,6.76198,6.89086,6.76198,6.85908,16995.609924937,0
+VFL.US,D,20090416,000000,6.90843,6.97506,6.90843,6.96315,23773.30930837,0
+VFL.US,D,20090417,000000,6.97506,6.97506,6.96831,6.97506,5984.1143739021,0
+VFL.US,D,20090420,000000,6.97506,6.97506,6.93882,6.94527,3919.5848440301,0
+VFL.US,D,20090421,000000,6.92015,6.92015,6.77389,6.77389,27779.503683897,0
+VFL.US,D,20090422,000000,6.79792,6.82265,6.76773,6.79792,8903.6612554137,0
+VFL.US,D,20090423,000000,6.85303,6.91479,6.84092,6.91479,7029.4712773202,0
+VFL.US,D,20090424,000000,6.91479,6.92671,6.87795,6.89712,9825.1463870395,0
+VFL.US,D,20090427,000000,6.91479,6.92671,6.872,6.872,4373.781340602,0
+VFL.US,D,20090428,000000,6.88391,6.88391,6.85908,6.872,7510.8591384318,0
+VFL.US,D,20090429,000000,6.872,6.91479,6.872,6.89712,11530.145652441,0
+VFL.US,D,20090430,000000,6.94527,6.96831,6.94527,6.94527,8806.9808481612,0
+VFL.US,D,20090501,000000,6.95143,6.95143,6.92671,6.92671,3431.1473698897,0
+VFL.US,D,20090504,000000,6.90843,6.90843,6.88391,6.90843,5224.7703419394,0
+VFL.US,D,20090505,000000,6.89712,7.22628,6.89712,6.91479,15686.396076725,0
+VFL.US,D,20090506,000000,6.97506,6.97506,6.97506,6.97506,12898.777667609,0
+VFL.US,D,20090507,000000,7.0968,7.0968,6.93882,6.97506,11173.636650697,0
+VFL.US,D,20090508,000000,6.98192,6.98192,6.89712,6.95143,15915.004956374,0
+VFL.US,D,20090511,000000,6.95143,6.95143,6.95143,6.95143,3232.7511175069,0
+VFL.US,D,20090512,000000,6.95143,6.95143,6.91479,6.91479,10676.135388377,0
+VFL.US,D,20090513,000000,6.89712,6.89712,6.84092,6.87795,3825.9256995042,0
+VFL.US,D,20090514,000000,6.81023,6.87795,6.81023,6.87795,3258.9353944711,0
+VFL.US,D,20090515,000000,6.8283,6.93882,6.8283,6.93882,6866.3230900815,0
+VFL.US,D,20090518,000000,6.93882,7.09144,6.89712,7.03067,18474.01448584,0
+VFL.US,D,20090519,000000,7.16492,7.16492,7.02551,7.0968,8430.3300949065,0
+VFL.US,D,20090520,000000,7.10902,7.12172,6.98192,6.98192,11931.973595084,0
+VFL.US,D,20090521,000000,6.96315,6.96315,6.86544,6.93882,19596.917132575,0
+VFL.US,D,20090522,000000,6.90169,6.96831,6.90169,6.96831,6104.9648829678,0
+VFL.US,D,20090526,000000,6.96831,7.10296,6.96831,7.10296,13508.065650816,0
+VFL.US,D,20090527,000000,7.15887,7.16492,7.07386,7.14019,25254.735132,0
+VFL.US,D,20090528,000000,7.14019,7.15887,7.14019,7.15211,1469.3407727235,0
+VFL.US,D,20090529,000000,7.15887,7.15887,7.12172,7.15887,16547.455953818,0
+VFL.US,D,20090601,000000,7.12172,7.12838,7.03743,7.12838,12174.681700791,0
+VFL.US,D,20090602,000000,7.12838,7.12838,7.12838,7.12838,1259.8665570097,0
+VFL.US,D,20090603,000000,7.14019,7.14019,7.06721,7.07386,16179.868988743,0
+VFL.US,D,20090604,000000,7.08528,7.0968,7.06721,7.06721,2852.07201395,0
+VFL.US,D,20090605,000000,7.15887,7.15887,7.06721,7.15887,22457.045847129,0
+VFL.US,D,20090608,000000,7.12838,7.19133,7.12838,7.19133,1956.7711592884,0
+VFL.US,D,20090609,000000,7.11487,7.12838,7.06721,7.07386,4301.2710351625,0
+VFL.US,D,20090610,000000,7.06721,7.06721,7.05599,7.05599,1469.3407727235,0
+VFL.US,D,20090611,000000,7.06105,7.0968,7.06105,7.08528,17390.38825455,0
+VFL.US,D,20090612,000000,7.06721,7.07992,7.03743,7.07992,2200.4863525709,0
+VFL.US,D,20090615,000000,7.0968,7.12838,7.02551,7.12838,16500.122837767,0
+VFL.US,D,20090616,000000,7.10296,7.12838,7.05023,7.05599,70751.9305325,0
+VFL.US,D,20090617,000000,7.10902,7.11487,7.07992,7.11487,5879.3772660452,0
+VFL.US,D,20090618,000000,7.0968,7.0968,7.08528,7.08528,1103.7679827998,0
+VFL.US,D,20090622,000000,7.12838,7.22092,7.12838,7.12838,12476.807973455,0
+VFL.US,D,20090623,000000,7.12838,7.12838,7.10902,7.10902,1638.5314854155,0
+VFL.US,D,20090624,000000,7.12838,7.12838,7.07992,7.12838,22064.281692666,0
+VFL.US,D,20090625,000000,6.99334,7.08528,6.99334,7.08528,6773.6710331312,0
+VFL.US,D,20090626,000000,7.08528,7.12838,7.07386,7.11487,6163.3759623495,0
+VFL.US,D,20090629,000000,7.12838,7.20762,7.04467,7.0968,16439.697583234,0
+VFL.US,D,20090630,000000,7.13423,7.14019,7.12838,7.12838,3258.9353944711,0
+VFL.US,D,20090701,000000,7.10296,7.13423,6.94527,6.94527,19770.136195569,0
+VFL.US,D,20090702,000000,6.95143,6.95143,6.94527,6.94527,630.43682229261,0
+VFL.US,D,20090706,000000,6.97506,6.97506,6.90169,6.97506,15108.327808361,0
+VFL.US,D,20090707,000000,6.97506,7.06721,6.95143,6.97506,3919.5848440301,0
+VFL.US,D,20090709,000000,6.96831,6.96831,6.91479,6.95143,4899.4810550376,0
+VFL.US,D,20090710,000000,6.95749,7.05023,6.95749,7.05023,4867.2542526201,0
+VFL.US,D,20090713,000000,7.07992,7.10902,7.03743,7.04467,9065.8023550769,0
+VFL.US,D,20090714,000000,7.06105,7.18527,7.06105,7.18527,11277.366670978,0
+VFL.US,D,20090715,000000,7.17147,7.19133,7.14625,7.16492,3980.010098563,0
+VFL.US,D,20090716,000000,7.17147,7.22092,7.17147,7.22092,9009.4054508462,0
+VFL.US,D,20090717,000000,7.17852,7.22092,7.17852,7.22092,3431.1473698897,0
+VFL.US,D,20090720,000000,7.22092,7.28279,7.21416,7.21416,10562.33449234,0
+VFL.US,D,20090721,000000,7.20762,7.20762,7.13423,7.15887,11312.614736122,0
+VFL.US,D,20090722,000000,7.0968,7.28279,7.04467,7.24445,17976.513223519,0
+VFL.US,D,20090723,000000,7.20762,7.20762,7.05599,7.14625,12420.411069225,0
+VFL.US,D,20090724,000000,7.14625,7.20295,7.12172,7.19858,8210.7850034372,0
+VFL.US,D,20090727,000000,7.15887,7.26899,7.15887,7.20295,8501.8333127704,0
+VFL.US,D,20090728,000000,7.20762,7.20762,7.20762,7.20762,192.35372692954,0
+VFL.US,D,20090729,000000,7.26899,7.28279,7.26313,7.28279,8186.6149016241,0
+VFL.US,D,20090730,000000,7.29331,7.29331,7.26899,7.26899,1301.1571476071,0
+VFL.US,D,20090731,000000,7.34434,7.40243,7.30572,7.40243,4166.3213000392,0
+VFL.US,D,20090803,000000,7.43421,7.52715,7.43421,7.49756,4152.2220739815,0
+VFL.US,D,20090804,000000,7.49151,7.49151,7.49151,7.49151,1638.5314854155,0
+VFL.US,D,20090805,000000,7.47184,8.2536,7.34434,7.7893,43163.773487958,0
+VFL.US,D,20090806,000000,7.7893,7.91758,7.17852,7.57432,19119.557621766,0
+VFL.US,D,20090807,000000,7.29331,7.43421,7.29331,7.29331,3936.7053328144,0
+VFL.US,D,20090810,000000,7.29331,7.75265,7.15887,7.52715,28855.073214582,0
+VFL.US,D,20090811,000000,7.24445,7.4221,7.24445,7.4221,4084.7472064199,0
+VFL.US,D,20090812,000000,7.31804,7.31804,7.14625,7.22092,14545.365853629,0
+VFL.US,D,20090813,000000,7.22092,7.22092,7.22092,7.22092,3431.1473698897,0
+VFL.US,D,20090814,000000,7.24445,7.4221,7.24445,7.28279,34667.98270064,0
+VFL.US,D,20090817,000000,7.28279,7.34971,7.10296,7.32518,18655.290249438,0
+VFL.US,D,20090818,000000,7.33253,7.64462,7.33253,7.62525,22560.775867411,0
+VFL.US,D,20090819,000000,7.59983,7.59983,7.52089,7.52715,19919.18515675,0
+VFL.US,D,20090820,000000,7.49756,7.49756,7.37851,7.49756,8336.6709503806,0
+VFL.US,D,20090821,000000,7.40849,7.42825,7.20762,7.20762,16274.535220844,0
+VFL.US,D,20090824,000000,7.17147,7.46489,7.17147,7.44524,20111.53888368,0
+VFL.US,D,20090825,000000,7.48505,7.57432,7.40849,7.5619,23739.068330802,0
+VFL.US,D,20090826,000000,7.55536,7.55536,7.25597,7.37383,69991.579412962,0
+VFL.US,D,20090827,000000,7.41505,7.46489,7.37383,7.37383,5434.2445576533,0
+VFL.US,D,20090828,000000,7.41505,7.42825,7.39061,7.39061,1125.9239094619,0
+VFL.US,D,20090831,000000,7.61871,7.68444,7.27573,7.33839,23685.692689297,0
+VFL.US,D,20090901,000000,7.31804,7.34434,7.31804,7.34434,1145.0585733973,0
+VFL.US,D,20090902,000000,7.54204,7.5619,7.34434,7.55536,8063.7502174073,0
+VFL.US,D,20090903,000000,7.52089,7.63181,7.48505,7.62525,9417.2759189429,0
+VFL.US,D,20090908,000000,7.59983,7.59983,7.59983,7.59983,630.43682229261,0
+VFL.US,D,20090909,000000,7.57432,7.58623,7.57432,7.58623,2640.583623085,0
+VFL.US,D,20090910,000000,7.63181,7.71969,7.63181,7.69109,5224.7703419394,0
+VFL.US,D,20090911,000000,7.97259,7.97259,7.61871,7.61871,19564.690330158,0
+VFL.US,D,20090914,000000,7.56806,7.58623,7.52089,7.58166,7029.4712773202,0
+VFL.US,D,20090915,000000,7.61185,7.90488,7.61185,7.71969,7681.0569386993,0
+VFL.US,D,20090916,000000,7.61871,7.83229,7.61871,7.7029,9721.4163667581,0
+VFL.US,D,20090917,000000,7.81382,7.81382,7.66924,7.66924,21925.303607241,0
+VFL.US,D,20090918,000000,7.61871,7.61871,7.43977,7.46489,32277.156796291,0
+VFL.US,D,20090921,000000,7.5483,7.5483,7.43977,7.49756,21646.340348814,0
+VFL.US,D,20090922,000000,7.5483,7.61871,7.49151,7.55536,5557.10924187,0
+VFL.US,D,20090923,000000,7.49756,7.52715,7.49756,7.52715,3056.5107917861,0
+VFL.US,D,20090924,000000,7.57432,7.81382,7.56806,7.56806,10776.844145932,0
+VFL.US,D,20090925,000000,7.61871,7.7029,7.55536,7.62525,9697.246264945,0
+VFL.US,D,20090928,000000,7.58166,7.73855,7.49756,7.59983,13454.690009312,0
+VFL.US,D,20090929,000000,7.79674,7.9434,7.63896,7.73379,19879.908741304,0
+VFL.US,D,20090930,000000,7.71343,7.85711,7.71343,7.75265,7681.0569386993,0
+VFL.US,D,20091001,000000,7.75265,7.75265,7.73379,7.73379,829.84016225098,0
+VFL.US,D,20091002,000000,7.72703,7.73379,7.7029,7.73379,3591.2742944017,0
+VFL.US,D,20091005,000000,7.8015,7.9434,7.79674,7.79674,19368.308252926,0
+VFL.US,D,20091006,000000,7.85711,7.9434,7.85711,7.9434,17609.93334602,0
+VFL.US,D,20091007,000000,7.9434,7.9434,7.86307,7.86307,11764.797057544,0
+VFL.US,D,20091008,000000,7.93685,8.05253,7.85711,7.85711,21273.717945861,0
+VFL.US,D,20091009,000000,7.83735,7.83735,7.75265,7.75265,4084.7472064199,0
+VFL.US,D,20091012,000000,7.49151,7.63896,7.29331,7.44524,41410.434018929,0
+VFL.US,D,20091013,000000,7.31277,7.61185,7.31277,7.59983,14217.055304002,0
+VFL.US,D,20091014,000000,7.5483,7.62525,7.34971,7.35547,16978.489436152,0
+VFL.US,D,20091015,000000,7.34434,7.34434,7.10296,7.22092,35864.402740391,0
+VFL.US,D,20091016,000000,7.19133,7.26899,6.91479,7.26899,25612.25122132,0
+VFL.US,D,20091019,000000,7.26899,7.35547,7.26899,7.32518,15871.700190626,0
+VFL.US,D,20091020,000000,7.34971,7.4221,7.24882,7.39061,18419.63175676,0
+VFL.US,D,20091021,000000,7.39677,7.58166,7.37383,7.37383,8990.2707869108,0
+VFL.US,D,20091022,000000,7.34971,7.40243,7.34434,7.36729,8006.3462256011,0
+VFL.US,D,20091023,000000,7.36729,7.39677,7.31277,7.34971,12728.579867342,0
+VFL.US,D,20091026,000000,7.8015,7.8015,7.29331,7.36162,16834.475912849,0
+VFL.US,D,20091028,000000,7.36162,7.36162,7.28725,7.28725,2127.9760471315,0
+VFL.US,D,20091029,000000,7.31277,7.39677,7.22092,7.39677,14714.556566322,0
+VFL.US,D,20091030,000000,7.34971,7.4221,7.28279,7.33839,11476.770010937,0
+VFL.US,D,20091102,000000,7.31277,7.37383,7.15887,7.37383,7732.4184050522,0
+VFL.US,D,20091103,000000,7.49756,7.49756,7.39061,7.39061,3919.5848440301,0
+VFL.US,D,20091104,000000,7.37383,7.37383,7.34971,7.35547,509.58631322694,0
+VFL.US,D,20091106,000000,7.37851,7.4221,7.37851,7.40849,3431.1473698897,0
+VFL.US,D,20091109,000000,7.43421,7.48505,7.37383,7.38387,9916.7913564143,0
+VFL.US,D,20091110,000000,7.36729,7.40243,7.34971,7.34971,5249.9475313281,0
+VFL.US,D,20091111,000000,7.34434,7.34434,7.27573,7.31277,7580.3481811446,0
+VFL.US,D,20091112,000000,7.29331,7.29331,7.25597,7.27573,5066.6575925785,0
+VFL.US,D,20091113,000000,7.28279,7.32518,7.23174,7.23174,12570.467117982,0
+VFL.US,D,20091116,000000,7.26313,7.28725,7.26313,7.28725,630.43682229261,0
+VFL.US,D,20091117,000000,7.31277,7.40243,7.31277,7.40243,15185.873551678,0
+VFL.US,D,20091118,000000,7.37383,7.43977,7.28279,7.35547,16307.769110837,0
+VFL.US,D,20091119,000000,7.36729,7.40243,7.34434,7.34434,3591.2742944017,0
+VFL.US,D,20091120,000000,7.48505,7.67976,7.37383,7.47879,23249.623769085,0
+VFL.US,D,20091123,000000,7.33839,7.42825,7.31277,7.42825,9831.1889124928,0
+VFL.US,D,20091124,000000,7.43977,7.43977,7.41505,7.41505,15760.920557315,0
+VFL.US,D,20091125,000000,7.41505,7.73379,7.41505,7.68444,29225.681442383,0
+VFL.US,D,20091127,000000,7.66924,7.70896,7.66924,7.70896,1477.3974733279,0
+VFL.US,D,20091130,000000,7.70896,7.82127,7.70896,7.82127,19826.5330998,0
+VFL.US,D,20091201,000000,8.05809,8.05809,7.83229,7.91292,13180.762188763,0
+VFL.US,D,20091202,000000,7.93685,8.04687,7.89216,8.04687,12502.99225042,0
+VFL.US,D,20091203,000000,8.26076,8.26076,7.96077,7.97815,11727.534817248,0
+VFL.US,D,20091204,000000,8.04071,8.09026,8.02949,8.09026,5224.7703419394,0
+VFL.US,D,20091207,000000,8.04687,8.05809,7.9434,8.02949,3258.9353944711,0
+VFL.US,D,20091208,000000,8.00904,8.09026,7.92394,7.92394,10293.442109669,0
+VFL.US,D,20091209,000000,7.93119,7.93119,7.64988,7.67976,18637.162673079,0
+VFL.US,D,20091210,000000,7.66269,7.6743,7.61185,7.6743,4599.3689575245,0
+VFL.US,D,20091211,000000,7.65663,7.69734,7.60549,7.60549,11619.776446664,0
+VFL.US,D,20091214,000000,7.61871,7.64988,7.58166,7.61185,7218.8037415231,0
+VFL.US,D,20091215,000000,7.58623,7.61185,7.50253,7.61185,6907.613680679,0
+VFL.US,D,20091216,000000,7.60549,7.60549,7.37383,7.49151,24920.382056918,0
+VFL.US,D,20091217,000000,7.43977,7.49151,7.31804,7.31804,26964.769835279,0
+VFL.US,D,20091218,000000,7.33253,7.33839,7.28725,7.33839,13234.137830267,0
+VFL.US,D,20091221,000000,7.36729,7.44524,7.36729,7.43977,9166.5111126316,0
+VFL.US,D,20091222,000000,7.45963,7.50253,7.44524,7.44524,4421.1144566527,0
+VFL.US,D,20091223,000000,7.47879,7.53053,7.45963,7.52715,7109.0311957884,0
+VFL.US,D,20091224,000000,7.57432,7.57432,7.5483,7.5619,6697.1323773896,0
+VFL.US,D,20091228,000000,7.58166,7.60549,7.49151,7.60549,5559.1234170211,0
+VFL.US,D,20091229,000000,7.50253,7.55536,7.47879,7.53638,2342.485700723,0
+VFL.US,D,20091230,000000,7.49756,7.49756,7.49151,7.49151,509.58631322694,0
+VFL.US,D,20091231,000000,7.51613,7.51613,7.51613,7.51613,192.35372692954,0
+VFL.US,D,20100104,000000,7.52089,7.5483,7.52089,7.5483,1315.2563736648,0
+VFL.US,D,20100105,000000,7.53053,7.55536,7.43421,7.52089,17973.491960793,0
+VFL.US,D,20100106,000000,7.47184,7.47184,7.39677,7.4221,28714.080954005,0
+VFL.US,D,20100107,000000,7.34971,7.45963,7.34971,7.45963,5969.0080602689,0
+VFL.US,D,20100108,000000,7.46489,7.46489,7.46489,7.46489,323.27511175069,0
+VFL.US,D,20100111,000000,7.40849,7.49756,7.38387,7.49151,14520.188664241,0
+VFL.US,D,20100112,000000,7.49151,7.59269,7.46489,7.54204,17581.734893904,0
+VFL.US,D,20100113,000000,7.53638,7.5483,7.47879,7.49756,7638.7592605263,0
+VFL.US,D,20100114,000000,7.47879,7.49756,7.46489,7.49756,3183.403826305,0
+VFL.US,D,20100115,000000,7.48505,7.49756,7.46489,7.46489,9811.0471609819,0
+VFL.US,D,20100119,000000,7.49756,7.49756,7.39061,7.40849,11967.221660228,0
+VFL.US,D,20100120,000000,7.4221,7.4221,7.40849,7.40849,1145.0585733973,0
+VFL.US,D,20100121,000000,7.4221,7.47879,7.4221,7.47879,6208.6949032491,0
+VFL.US,D,20100122,000000,7.46489,7.46489,7.46489,7.46489,323.27511175069,0
+VFL.US,D,20100125,000000,7.47184,7.47184,7.34434,7.39061,21122.654809529,0
+VFL.US,D,20100126,000000,7.37383,7.40849,7.37383,7.40243,7029.4712773202,0
+VFL.US,D,20100127,000000,7.39061,7.39061,7.39061,7.39061,323.27511175069,0
+VFL.US,D,20100128,000000,7.37383,7.39061,7.36162,7.38387,2454.2724216088,0
+VFL.US,D,20100129,000000,7.38387,7.38387,7.37383,7.37383,1956.7711592884,0
+VFL.US,D,20100201,000000,7.39061,7.39061,7.39061,7.39061,1145.0585733973,0
+VFL.US,D,20100202,000000,7.39677,7.39677,7.33253,7.39061,8474.6419482306,0
+VFL.US,D,20100203,000000,7.39677,7.40243,7.38387,7.39677,2769.4908327551,0
+VFL.US,D,20100204,000000,7.38387,7.38387,7.38387,7.38387,509.58631322694,0
+VFL.US,D,20100205,000000,7.40243,7.40243,7.36729,7.37383,2621.4489591496,0
+VFL.US,D,20100208,000000,7.37851,7.4221,7.37851,7.41505,2791.6467594171,0
+VFL.US,D,20100209,000000,7.4221,7.4221,7.37851,7.37851,3789.6705467845,0
+VFL.US,D,20100210,000000,7.26899,7.36162,7.26899,7.36162,11110.190133438,0
+VFL.US,D,20100211,000000,7.36162,7.36162,7.35547,7.36162,1469.3407727235,0
+VFL.US,D,20100212,000000,7.36729,7.4221,7.36729,7.4221,9317.5742489637,0
+VFL.US,D,20100216,000000,7.39677,7.47184,7.36729,7.47184,6367.8147401856,0
+VFL.US,D,20100217,000000,7.45963,7.49756,7.45963,7.49756,4899.4810550376,0
+VFL.US,D,20100219,000000,7.49756,7.49756,7.37383,7.40243,12754.764144307,0
+VFL.US,D,20100222,000000,7.39677,7.40243,7.35547,7.35547,3112.9076960167,0
+VFL.US,D,20100223,000000,7.38387,7.46489,7.38387,7.46489,17425.636319695,0
+VFL.US,D,20100224,000000,7.46489,7.46489,7.46489,7.46489,8262.1464697901,0
+VFL.US,D,20100225,000000,7.43977,7.49756,7.43977,7.49756,6682.0260637564,0
+VFL.US,D,20100226,000000,7.49756,7.49756,7.46489,7.46489,3431.1473698897,0
+VFL.US,D,20100301,000000,7.42825,7.52715,7.42825,7.47184,11825.222312077,0
+VFL.US,D,20100302,000000,7.47184,7.47879,7.47184,7.47879,815.74093619332,0
+VFL.US,D,20100303,000000,7.47879,7.66269,7.47879,7.63181,26648.544336557,0
+VFL.US,D,20100304,000000,7.59269,7.63181,7.58166,7.59269,1819.807249014,0
+VFL.US,D,20100305,000000,7.65663,7.65663,7.52715,7.5619,6475.5731107692,0
+VFL.US,D,20100308,000000,7.63181,7.64988,7.52715,7.52715,7364.8314399775,0
+VFL.US,D,20100309,000000,7.64462,7.64462,7.58623,7.59269,5397.9894049336,0
+VFL.US,D,20100310,000000,7.53053,7.58166,7.37851,7.50917,11602.655957881,0
+VFL.US,D,20100311,000000,7.47184,7.53053,7.47184,7.52715,4898.4739674621,0
+VFL.US,D,20100312,000000,7.49756,7.49756,7.45198,7.49756,7183.5556763789,0
+VFL.US,D,20100315,000000,7.50917,7.50917,7.44524,7.49756,7681.0569386993,0
+VFL.US,D,20100316,000000,7.45963,7.45963,7.40243,7.43421,18872.821165757,0
+VFL.US,D,20100317,000000,7.42825,7.42825,7.39677,7.39677,5066.6575925785,0
+VFL.US,D,20100318,000000,7.39061,7.43421,7.39061,7.40849,4084.7472064199,0
+VFL.US,D,20100319,000000,7.41505,7.4221,7.41505,7.4221,3919.5848440301,0
+VFL.US,D,20100322,000000,7.49151,7.49151,7.42825,7.43421,29087.710444532,0
+VFL.US,D,20100323,000000,7.43977,7.47879,7.41505,7.41505,11143.424023431,0
+VFL.US,D,20100324,000000,7.40849,7.4221,7.37383,7.40849,47478.136661602,0
+VFL.US,D,20100325,000000,7.43421,7.47879,7.39061,7.47879,19607.995095906,0
+VFL.US,D,20100326,000000,7.4221,7.53638,7.4221,7.46489,16444.733021112,0
+VFL.US,D,20100329,000000,7.46489,7.50253,7.45963,7.45963,16865.695627691,0
+VFL.US,D,20100330,000000,7.40243,7.50917,7.40243,7.40243,28708.038428552,0
+VFL.US,D,20100331,000000,7.44524,7.44524,7.37383,7.42825,18022.839251995,0
+VFL.US,D,20100401,000000,7.4221,7.4221,7.38387,7.4221,18337.050575565,0
+VFL.US,D,20100405,000000,7.20295,7.4221,7.20295,7.4221,28440.153133456,0
+VFL.US,D,20100406,000000,7.42825,7.45963,7.4221,7.45963,28319.30262439,0
+VFL.US,D,20100407,000000,7.43421,7.45963,7.43421,7.45963,14048.871678885,0
+VFL.US,D,20100408,000000,7.45963,7.45963,7.4221,7.4221,10224.960154531,0
+VFL.US,D,20100409,000000,7.29331,7.45963,7.29331,7.45963,21533.546540353,0
+VFL.US,D,20100412,000000,7.45963,7.50253,7.45198,7.45963,8661.9602372824,0
+VFL.US,D,20100413,000000,7.49151,7.49151,7.43977,7.45963,9959.0890345873,0
+VFL.US,D,20100414,000000,7.40243,7.45963,7.37851,7.43421,12754.764144307,0
+VFL.US,D,20100415,000000,7.43421,7.49756,7.43421,7.49756,19810.419698591,0
+VFL.US,D,20100416,000000,7.46489,7.52089,7.43977,7.45198,39500.995975692,0
+VFL.US,D,20100419,000000,7.49151,7.50253,7.45963,7.46489,7681.0569386993,0
+VFL.US,D,20100420,000000,7.44524,7.46489,7.43977,7.45963,16141.599660872,0
+VFL.US,D,20100421,000000,7.46489,7.48505,7.43421,7.45963,19503.257988049,0
+VFL.US,D,20100422,000000,7.46489,7.49151,7.45198,7.47184,9533.0909901308,0
+VFL.US,D,20100423,000000,7.47879,7.5489,7.45963,7.47879,9151.4047989984,0
+VFL.US,D,20100428,000000,7.50253,7.51613,7.47879,7.47879,8006.3462256011,0
+VFL.US,D,20100429,000000,7.49151,7.53053,7.47879,7.50917,15864.650577596,0
+VFL.US,D,20100430,000000,7.53053,7.54204,7.49151,7.50253,22064.281692666,0
+VFL.US,D,20100503,000000,7.50253,7.57432,7.50253,7.5619,4737.3399553745,0
+VFL.US,D,20100504,000000,7.5619,7.57432,7.50917,7.57432,24986.849836904,0
+VFL.US,D,20100506,000000,7.55536,7.57432,7.50917,7.57432,12257.262881986,0
+VFL.US,D,20100507,000000,7.61185,7.64462,7.48505,7.49756,26183.269876654,0
+VFL.US,D,20100510,000000,7.49756,7.65663,7.49756,7.58623,46307.900898817,0
+VFL.US,D,20100511,000000,7.58623,7.59269,7.58623,7.59269,1145.0585733973,0
+VFL.US,D,20100512,000000,7.59983,7.59983,7.58166,7.58166,6391.9848419988,0
+VFL.US,D,20100513,000000,7.58166,7.67976,7.58166,7.64988,7806.9428856427,0
+VFL.US,D,20100514,000000,7.65663,7.68444,7.61871,7.61871,6367.8147401856,0
+VFL.US,D,20100517,000000,7.65663,7.68444,7.64988,7.64988,15668.268500365,0
+VFL.US,D,20100518,000000,7.66924,7.66924,7.64988,7.64988,2454.2724216088,0
+VFL.US,D,20100519,000000,7.62525,7.67976,7.62525,7.67976,1007.0875755473,0
+VFL.US,D,20100520,000000,7.65663,7.66269,7.63896,7.63896,5149.2387737734,0
+VFL.US,D,20100521,000000,7.57432,7.70896,7.56806,7.70896,6691.0898519363,0
+VFL.US,D,20100524,000000,7.67976,7.86307,7.58623,7.8015,10172.591600604,0
+VFL.US,D,20100525,000000,7.76606,7.77202,7.67976,7.69109,1638.5314854155,0
+VFL.US,D,20100526,000000,7.69109,7.7029,7.66924,7.66924,1688.8858641928,0
+VFL.US,D,20100527,000000,7.69734,7.86307,7.63896,7.86307,10080.946631229,0
+VFL.US,D,20100528,000000,7.87499,7.87499,7.74541,7.78383,9401.1625177341,0
+VFL.US,D,20100601,000000,7.77202,7.79674,7.77202,7.77202,630.43682229261,0
+VFL.US,D,20100602,000000,7.7893,7.7893,7.76606,7.76606,829.84016225098,0
+VFL.US,D,20100603,000000,7.76606,7.77202,7.71343,7.71343,2127.9760471315,0
+VFL.US,D,20100604,000000,7.71969,7.73855,7.71969,7.72703,6639.7283855834,0
+VFL.US,D,20100607,000000,7.72703,7.72703,7.7029,7.7029,1315.2563736648,0
+VFL.US,D,20100608,000000,7.69734,7.72703,7.69109,7.69109,7856.2901768445,0
+VFL.US,D,20100609,000000,7.69734,7.77202,7.69734,7.77202,3591.2742944017,0
+VFL.US,D,20100610,000000,7.77202,7.78383,7.73855,7.73855,5557.10924187,0
+VFL.US,D,20100611,000000,7.77202,8.05809,7.69734,7.69734,18637.162673079,0
+VFL.US,D,20100614,000000,7.71969,7.77778,7.67976,7.75265,7183.5556763789,0
+VFL.US,D,20100615,000000,7.72703,7.76606,7.67976,7.73855,6543.0479783309,0
+VFL.US,D,20100616,000000,7.73855,7.73855,7.73855,7.73855,192.35372692954,0
+VFL.US,D,20100617,000000,7.73855,7.76606,7.73379,7.73379,3112.9076960167,0
+VFL.US,D,20100618,000000,7.76606,7.7893,7.76606,7.7893,4084.7472064199,0
+VFL.US,D,20100621,000000,7.78383,7.78383,7.78383,7.78383,970.8324228276,0
+VFL.US,D,20100622,000000,7.75265,7.77202,7.73855,7.77202,11323.692699454,0
+VFL.US,D,20100624,000000,7.8015,7.81382,7.75265,7.77778,8827.1225996721,0
+VFL.US,D,20100625,000000,7.81382,7.81382,7.7893,7.7893,2480.456698573,0
+VFL.US,D,20100628,000000,7.77202,7.77202,7.75871,7.75871,3801.7555976911,0
+VFL.US,D,20100629,000000,7.69734,7.7029,7.66924,7.66924,6167.4043126517,0
+VFL.US,D,20100630,000000,7.68136,7.69387,7.68136,7.69387,1956.7711592884,0
+VFL.US,D,20100701,000000,7.65663,7.65663,7.59269,7.61871,12319.70231167,0
+VFL.US,D,20100702,000000,7.7029,7.7029,7.6743,7.6743,5066.6575925785,0
+VFL.US,D,20100706,000000,7.6743,7.68444,7.6743,7.6743,3018.2414639153,0
+VFL.US,D,20100707,000000,7.68444,7.68444,7.68444,7.68444,192.35372692954,0
+VFL.US,D,20100708,000000,7.69734,7.75265,7.69734,7.69734,3762.4791822447,0
+VFL.US,D,20100709,000000,7.69734,7.85711,7.67976,7.71343,9151.4047989984,0
+VFL.US,D,20100712,000000,7.70896,7.70896,7.62525,7.66924,8990.2707869108,0
+VFL.US,D,20100713,000000,7.67976,7.70896,7.67976,7.69109,6866.3230900815,0
+VFL.US,D,20100714,000000,7.67976,7.72703,7.67976,7.72703,5557.10924187,0
+VFL.US,D,20100715,000000,7.69734,7.77778,7.69734,7.75871,5066.6575925785,0
+VFL.US,D,20100716,000000,7.8015,7.81382,7.8015,7.80856,2286.0887964924,0
+VFL.US,D,20100719,000000,7.81382,7.81382,7.8015,7.8015,2991.0500993755,0
+VFL.US,D,20100720,000000,7.79674,7.80856,7.72703,7.72703,3112.9076960167,0
+VFL.US,D,20100721,000000,7.82643,7.82643,7.77202,7.77202,4822.9423992961,0
+VFL.US,D,20100722,000000,7.79674,7.85007,7.79674,7.85007,9563.3036173972,0
+VFL.US,D,20100726,000000,7.86307,7.91292,7.86307,7.86764,5335.5499752496,0
+VFL.US,D,20100727,000000,7.86764,7.86764,7.73379,7.79674,4335.5120127312,0
+VFL.US,D,20100728,000000,7.78383,7.8863,7.78383,7.8863,6924.7341694633,0
+VFL.US,D,20100730,000000,7.91758,7.92394,7.8015,7.83229,3852.1099764684,0
+VFL.US,D,20100802,000000,7.87499,7.9434,7.87499,7.89951,2310.2588983055,0
+VFL.US,D,20100803,000000,7.91758,7.95531,7.91758,7.95531,4737.3399553745,0
+VFL.US,D,20100804,000000,7.95015,7.95015,7.95015,7.95015,192.35372692954,0
+VFL.US,D,20100805,000000,7.95531,8.00904,7.85007,7.95531,10293.442109669,0
+VFL.US,D,20100806,000000,7.97815,7.99682,7.9434,7.99682,4600.3760451001,0
+VFL.US,D,20100809,000000,7.96077,7.96693,7.91758,7.96693,1469.3407727235,0
+VFL.US,D,20100810,000000,7.96693,8.04687,7.96693,8.00288,4359.6821145443,0
+VFL.US,D,20100811,000000,7.98381,8.04687,7.97815,7.97815,11010.488463458,0
+VFL.US,D,20100812,000000,7.95531,7.96077,7.93685,7.95531,3112.9076960167,0
+VFL.US,D,20100813,000000,7.96693,7.98381,7.93685,7.98381,1803.6938478052,0
+VFL.US,D,20100816,000000,7.96693,7.97815,7.95015,7.95015,1956.7711592884,0
+VFL.US,D,20100817,000000,7.96693,7.98898,7.96693,7.98898,970.8324228276,0
+VFL.US,D,20100818,000000,8.00904,8.06444,7.98381,7.98381,8342.7134758339,0
+VFL.US,D,20100819,000000,7.97815,7.97815,7.97815,7.97815,2286.0887964924,0
+VFL.US,D,20100820,000000,8.01708,8.02324,7.98898,7.99682,6543.0479783309,0
+VFL.US,D,20100823,000000,7.97815,8.05809,7.97815,8.05809,3797.7272473889,0
+VFL.US,D,20100824,000000,8.02949,8.06444,8.01708,8.02324,13832.347850142,0
+VFL.US,D,20100825,000000,8.01708,8.01708,7.97815,8.01708,1897.3529923311,0
+VFL.US,D,20100826,000000,8.01708,8.05253,7.96077,7.96077,14126.417422202,0
+VFL.US,D,20100827,000000,8.00904,8.06444,7.93685,8.06444,15196.951515009,0
+VFL.US,D,20100830,000000,8.02949,8.11508,7.98898,8.04687,16746.859293776,0
+VFL.US,D,20100831,000000,8.01708,8.02412,8.01708,8.02412,1291.0862718516,0
+VFL.US,D,20100901,000000,8.03515,8.03515,8.03515,8.03515,323.27511175069,0
+VFL.US,D,20100902,000000,8.05809,8.08391,8.05809,8.08391,829.84016225098,0
+VFL.US,D,20100903,000000,8.07616,8.07616,8.06444,8.07616,1714.0630535815,0
+VFL.US,D,20100907,000000,8.0706,8.12015,8.04687,8.12015,8554.2018666988,0
+VFL.US,D,20100908,000000,8.09026,8.09026,7.96077,7.96077,22551.71207923,0
+VFL.US,D,20100909,000000,7.96077,7.96077,7.95531,7.95531,1171.2428503615,0
+VFL.US,D,20100910,000000,7.97815,8.00904,7.97815,7.98381,2768.4837451795,0
+VFL.US,D,20100913,000000,8.00288,8.00288,7.98381,7.98381,3947.7832961454,0
+VFL.US,D,20100914,000000,7.98381,7.98898,7.98381,7.98898,10293.442109669,0
+VFL.US,D,20100915,000000,7.98381,7.98381,7.95531,7.95531,12896.763492459,0
+VFL.US,D,20100916,000000,7.99682,8.06444,7.99682,8.01708,3431.1473698897,0
+VFL.US,D,20100917,000000,8.0706,8.0706,8.02949,8.04071,1469.3407727235,0
+VFL.US,D,20100920,000000,8.09621,8.16116,8.09621,8.14288,7940.8855331905,0
+VFL.US,D,20100921,000000,8.1555,8.19164,8.1555,8.19164,7068.7476927665,0
+VFL.US,D,20100922,000000,8.16116,8.21765,8.16116,8.17953,13340.889113276,0
+VFL.US,D,20100923,000000,8.16116,8.16841,8.06444,8.16116,9524.0272019509,0
+VFL.US,D,20100924,000000,8.17347,8.17347,8.02324,8.02324,16507.172450796,0
+VFL.US,D,20100927,000000,8.04687,8.05253,7.98381,7.98381,3538.9057404732,0
+VFL.US,D,20100928,000000,7.95531,8.00904,7.95531,7.97259,2623.4631343007,0
+VFL.US,D,20100929,000000,7.97259,7.99682,7.97259,7.98898,3762.4791822447,0
+VFL.US,D,20100930,000000,8.0135,8.06196,8.0135,8.0135,6834.096287664,0
+VFL.US,D,20101001,000000,8.01708,8.01708,7.98898,8.01708,12500.978075268,0
+VFL.US,D,20101004,000000,7.98898,8.01708,7.98381,7.98381,6973.0743730896,0
+VFL.US,D,20101005,000000,8.00288,8.04687,8.00288,8.03515,5478.5564109773,0
+VFL.US,D,20101006,000000,8.02324,8.06444,7.98898,8.06444,3292.1692844641,0
+VFL.US,D,20101007,000000,8.04687,8.12581,8.04687,8.08391,11773.860845724,0
+VFL.US,D,20101008,000000,8.12581,8.12581,8.07616,8.07616,839.91103800645,0
+VFL.US,D,20101011,000000,8.07616,8.14288,8.07616,8.09621,6949.911358852,0
+VFL.US,D,20101012,000000,8.13792,8.16841,8.12015,8.12015,1956.7711592884,0
+VFL.US,D,20101013,000000,8.10903,8.16116,8.10903,8.1555,11442.529033369,0
+VFL.US,D,20101014,000000,8.13792,8.13792,8.13792,8.13792,3855.1312391951,0
+VFL.US,D,20101015,000000,8.10903,8.10903,8.10903,8.10903,192.35372692954,0
+VFL.US,D,20101018,000000,8.09026,8.09026,8.00904,8.02949,9747.6006437224,0
+VFL.US,D,20101019,000000,8.04071,8.04687,8.04071,8.04687,1803.6938478052,0
+VFL.US,D,20101020,000000,7.98898,7.98898,7.89951,7.91292,20990.726337132,0
+VFL.US,D,20101021,000000,7.91292,7.96077,7.8863,7.91292,18528.397214919,0
+VFL.US,D,20101022,000000,7.91292,7.92394,7.91292,7.92394,1145.0585733973,0
+VFL.US,D,20101025,000000,7.89216,7.93685,7.8863,7.93685,2528.7969021993,0
+VFL.US,D,20101026,000000,7.89951,7.89951,7.89951,7.89951,1638.5314854155,0
+VFL.US,D,20101027,000000,7.93685,7.95531,7.91758,7.91758,3128.0140096499,0
+VFL.US,D,20101029,000000,7.96177,7.96177,7.89792,7.89792,5762.5551072817,0
+VFL.US,D,20101101,000000,7.95531,7.95531,7.89216,7.95015,6100.9365326656,0
+VFL.US,D,20101102,000000,7.89951,7.91758,7.89216,7.91292,3591.2742944017,0
+VFL.US,D,20101103,000000,7.9434,7.95015,7.91758,7.95015,3427.1190195875,0
+VFL.US,D,20101104,000000,7.91758,7.91758,7.89216,7.89216,1956.7711592884,0
+VFL.US,D,20101105,000000,7.91292,7.93119,7.90488,7.93119,2297.1667598234,0
+VFL.US,D,20101108,000000,7.92394,7.93119,7.91758,7.91758,1658.6732369264,0
+VFL.US,D,20101109,000000,7.89216,7.89216,7.72703,7.72703,20171.964138213,0
+VFL.US,D,20101110,000000,7.77778,7.77778,7.58623,7.63896,13313.697748735,0
+VFL.US,D,20101111,000000,7.54204,7.55536,7.40849,7.49151,6378.8927035166,0
+VFL.US,D,20101112,000000,7.45198,7.51613,7.43977,7.43977,18032.91012775,0
+VFL.US,D,20101115,000000,7.43977,7.5619,7.40243,7.41505,27138.995985848,0
+VFL.US,D,20101116,000000,7.26899,7.41505,7.03743,7.37851,21403.632243107,0
+VFL.US,D,20101117,000000,7.31804,7.47184,7.31804,7.39061,40730.649905435,0
+VFL.US,D,20101118,000000,7.34434,7.36162,7.29331,7.29331,13402.321455383,0
+VFL.US,D,20101119,000000,7.32518,7.39061,7.29331,7.37851,15776.026870949,0
+VFL.US,D,20101122,000000,7.36162,7.46489,7.36162,7.43421,27548.880629097,0
+VFL.US,D,20101123,000000,7.43421,7.47184,7.40849,7.41505,7821.0421117004,0
+VFL.US,D,20101124,000000,7.46489,7.49151,7.4221,7.46489,8083.8919689182,0
+VFL.US,D,20101126,000000,7.48505,7.50917,7.48505,7.50917,2954.7949466558,0
+VFL.US,D,20101129,000000,7.49756,7.5483,7.49756,7.5483,3797.7272473889,0
+VFL.US,D,20101130,000000,7.55228,7.55228,7.53966,7.53966,3844.0532758641,0
+VFL.US,D,20101201,000000,7.54204,7.54204,7.45198,7.49756,24294.980672503,0
+VFL.US,D,20101202,000000,7.49756,7.52715,7.42825,7.45963,15118.398684117,0
+VFL.US,D,20101203,000000,7.49756,7.49756,7.43421,7.47184,10630.816447478,0
+VFL.US,D,20101206,000000,7.44524,7.44524,7.40243,7.43977,13411.385243564,0
+VFL.US,D,20101207,000000,7.40849,7.4221,7.35547,7.35547,19829.554362526,0
+VFL.US,D,20101208,000000,7.23174,7.34434,7.23174,7.33253,14002.54565041,0
+VFL.US,D,20101209,000000,7.22092,7.36729,7.21416,7.22092,18049.023528959,0
+VFL.US,D,20101210,000000,7.17852,7.25597,7.17852,7.22092,14087.141006755,0
+VFL.US,D,20101213,000000,7.21416,7.26313,7.14019,7.19133,15901.912817892,0
+VFL.US,D,20101214,000000,7.19133,7.20762,7.18527,7.18527,12594.637219795,0
+VFL.US,D,20101215,000000,7.18527,7.19133,7.17852,7.19133,9473.6728231735,0
+VFL.US,D,20101216,000000,7.24793,7.36729,7.24793,7.36729,12215.972291389,0
+VFL.US,D,20101217,000000,7.36162,7.36162,7.32518,7.33253,4823.9494868716,0
+VFL.US,D,20101220,000000,7.27573,7.29331,7.17147,7.17852,18705.644628215,0
+VFL.US,D,20101221,000000,7.17147,7.19858,7.17147,7.19133,10187.697914237,0
+VFL.US,D,20101222,000000,7.19858,7.23174,7.19858,7.22092,1469.3407727235,0
+VFL.US,D,20101223,000000,7.31804,7.31804,7.22628,7.28725,2127.9760471315,0
+VFL.US,D,20101227,000000,7.27573,7.33839,7.27573,7.33839,9792.919584622,0
+VFL.US,D,20101228,000000,7.28279,7.36729,7.28279,7.36729,4407.015230595,0
+VFL.US,D,20101229,000000,7.34722,7.34722,7.34722,7.34722,1638.5314854155,0
+VFL.US,D,20101230,000000,7.33551,7.37622,7.31496,7.37096,12580.537993737,0
+VFL.US,D,20101231,000000,7.308,7.39628,7.308,7.39628,4941.7787332106,0
+VFL.US,D,20110103,000000,7.51613,7.51613,7.42825,7.42825,1638.5314854155,0
+VFL.US,D,20110104,000000,7.36729,7.36729,7.34434,7.34434,7509.8520508563,0
+VFL.US,D,20110105,000000,7.31804,7.32518,7.31277,7.31804,7183.5556763789,0
+VFL.US,D,20110106,000000,7.29907,7.46489,7.29331,7.31804,4578.2201184381,0
+VFL.US,D,20110110,000000,7.30572,7.38387,7.30572,7.36729,8740.5130681751,0
+VFL.US,D,20110111,000000,7.34434,7.34434,7.34434,7.34434,3318.3535614284,0
+VFL.US,D,20110112,000000,7.31277,7.31277,7.22092,7.22092,3840.0249255619,0
+VFL.US,D,20110113,000000,7.26313,7.26313,7.10296,7.12838,20389.495054531,0
+VFL.US,D,20110114,000000,7.11487,7.12172,7.10296,7.11487,9588.4808067859,0
+VFL.US,D,20110118,000000,7.13423,7.21416,7.11487,7.17852,11442.529033369,0
+VFL.US,D,20110119,000000,7.17703,7.23085,7.12024,7.23085,27093.677044949,0
+VFL.US,D,20110120,000000,7.23174,7.31277,7.23174,7.31277,6274.1555956597,0
+VFL.US,D,20110121,000000,7.31277,7.31277,7.30572,7.31277,9961.1032097384,0
+VFL.US,D,20110124,000000,7.34434,7.34971,7.2379,7.2379,8352.7843515894,0
+VFL.US,D,20110125,000000,7.27573,7.29907,7.26899,7.29907,4886.3889165555,0
+VFL.US,D,20110126,000000,7.26899,7.51613,7.26313,7.27573,40961.272960235,0
+VFL.US,D,20110127,000000,7.31277,7.32518,7.31277,7.31277,11681.208788773,0
+VFL.US,D,20110128,000000,7.31277,7.32518,7.19133,7.20762,23029.071590041,0
+VFL.US,D,20110131,000000,7.22628,7.25687,7.22032,7.2379,15293.631922262,0
+VFL.US,D,20110201,000000,7.27573,7.33253,7.26313,7.28725,6970.0531103629,0
+VFL.US,D,20110202,000000,7.31804,7.31804,7.31804,7.31804,829.84016225098,0
+VFL.US,D,20110203,000000,7.29837,7.31198,7.29837,7.31198,1333.3839500246,0
+VFL.US,D,20110204,000000,7.26899,7.30572,7.26899,7.30572,3052.4824414839,0
+VFL.US,D,20110207,000000,7.27573,7.27573,7.23174,7.23174,10255.172781798,0
+VFL.US,D,20110208,000000,7.26313,7.26313,7.2379,7.2379,6367.8147401856,0
+VFL.US,D,20110209,000000,7.23174,7.26899,7.23174,7.26899,6976.0956358162,0
+VFL.US,D,20110210,000000,7.26819,7.27483,7.20295,7.22032,13562.448379896,0
+VFL.US,D,20110211,000000,7.24445,7.26313,7.2379,7.25597,7771.6948204986,0
+VFL.US,D,20110214,000000,7.22628,7.24882,7.22092,7.24445,11277.366670978,0
+VFL.US,D,20110215,000000,7.23174,7.23174,7.18527,7.20762,4084.7472064199,0
+VFL.US,D,20110216,000000,7.20295,7.22628,7.17852,7.19133,6432.2683450206,0
+VFL.US,D,20110217,000000,7.21416,7.21416,7.21416,7.21416,3762.4791822447,0
+VFL.US,D,20110218,000000,7.20632,7.23721,7.20632,7.23721,1145.0585733973,0
+VFL.US,D,20110222,000000,7.26899,7.34434,7.24445,7.33839,35524.007139855,0
+VFL.US,D,20110223,000000,7.30572,7.43421,7.30572,7.36729,7214.7753912209,0
+VFL.US,D,20110224,000000,7.43421,7.43977,7.42825,7.43977,7940.8855331905,0
+VFL.US,D,20110225,000000,7.49151,7.49151,7.37334,7.37781,34779.769421526,0
+VFL.US,D,20110228,000000,7.4069,7.4207,7.37622,7.37622,16871.738153144,0
+VFL.US,D,20110301,000000,7.68602,7.85323,7.40174,7.43421,31899.498955461,0
+VFL.US,D,20110302,000000,7.49151,7.54204,7.43977,7.43977,31440.267021011,0
+VFL.US,D,20110303,000000,7.44524,7.49151,7.43421,7.49151,20822.542712016,0
+VFL.US,D,20110304,000000,7.46489,7.49151,7.46489,7.49151,1145.0585733973,0
+VFL.US,D,20110307,000000,7.50917,7.50917,7.50917,7.50917,922.49221920133,0
+VFL.US,D,20110308,000000,7.47879,7.58166,7.47879,7.52715,8560.2443921521,0
+VFL.US,D,20110309,000000,7.57432,7.62525,7.57432,7.62525,3102.8368202613,0
+VFL.US,D,20110310,000000,7.62605,7.62605,7.52089,7.57531,8193.6645146529,0
+VFL.US,D,20110311,000000,7.60549,7.60549,7.60549,7.60549,3096.794294808,0
+VFL.US,D,20110314,000000,7.59983,7.61185,7.59983,7.61185,5010.2606883478,0
+VFL.US,D,20110315,000000,7.59983,7.61185,7.59983,7.61185,3248.8645187156,0
+VFL.US,D,20110316,000000,7.61185,7.61185,7.59983,7.59983,1081.6120561378,0
+VFL.US,D,20110317,000000,7.5619,7.59983,7.5483,7.57432,3651.6995489345,0
+VFL.US,D,20110318,000000,7.5483,7.55536,7.5483,7.55536,507.57213807584,0
+VFL.US,D,20110321,000000,7.59983,7.59983,7.59269,7.59269,1143.0443982462,0
+VFL.US,D,20110322,000000,7.59983,7.59983,7.59983,7.59983,2109.8484707716,0
+VFL.US,D,20110324,000000,7.56806,7.56806,7.5483,7.55536,2082.6571062318,0
+VFL.US,D,20110325,000000,7.58693,7.58693,7.55584,7.55584,1951.7357214107,0
+VFL.US,D,20110328,000000,7.58166,7.58166,7.50253,7.56806,4726.2619920435,0
+VFL.US,D,20110329,000000,7.5483,7.5483,7.54204,7.54204,3529.8419522933,0
+VFL.US,D,20110330,000000,7.50917,7.50917,7.50917,7.50917,1631.4818723866,0
+VFL.US,D,20110331,000000,7.49995,7.5351,7.49379,7.49379,2120.9264341026,0
+VFL.US,D,20110401,000000,7.52089,7.52089,7.52089,7.52089,192.35372692954,0
+VFL.US,D,20110405,000000,7.51225,7.51225,7.51225,7.51225,573.03283048642,0
+VFL.US,D,20110406,000000,7.53638,7.53638,7.50917,7.50917,8816.0446363411,0
+VFL.US,D,20110407,000000,7.51225,7.54582,7.49379,7.51225,7355.7676517975,0
+VFL.US,D,20110412,000000,7.4773,7.48435,7.44454,7.48435,4124.0236218662,0
+VFL.US,D,20110413,000000,7.46489,7.47184,7.46489,7.47184,627.41555956597,0
+VFL.US,D,20110414,000000,7.43421,7.45198,7.37334,7.42736,11179.679176151,0
+VFL.US,D,20110415,000000,7.4215,7.4215,7.39061,7.39061,14408.401943356,0
+VFL.US,D,20110418,000000,7.39061,7.39628,7.35994,7.39628,11802.059297839,0
+VFL.US,D,20110419,000000,7.37781,7.37781,7.37781,7.37781,627.41555956597,0
+VFL.US,D,20110420,000000,7.40174,7.43421,7.37334,7.43421,5571.2084679277,0
+VFL.US,D,20110421,000000,7.40849,7.40849,7.35994,7.35994,8836.1863878521,0
+VFL.US,D,20110425,000000,7.36639,7.40849,7.36639,7.40849,7196.6478148611,0
+VFL.US,D,20110426,000000,7.41008,7.44136,7.41008,7.44136,1849.0127887049,0
+VFL.US,D,20110427,000000,7.43977,7.47879,7.42736,7.47879,3808.8052107199,0
+VFL.US,D,20110428,000000,7.47184,7.47184,7.44524,7.44524,1462.2911596947,0
+VFL.US,D,20110429,000000,7.48833,7.50083,7.45486,7.46172,4460.390872099,0
+VFL.US,D,20110502,000000,7.47184,7.53102,7.46489,7.48505,10029.585164876,0
+VFL.US,D,20110504,000000,7.50669,7.50669,7.50669,7.50669,321.26093659959,0
+VFL.US,D,20110505,000000,7.50917,7.53053,7.50917,7.53053,2597.2788573365,0
+VFL.US,D,20110506,000000,7.51831,7.51831,7.49379,7.49995,5363.748427365,0
+VFL.US,D,20110509,000000,7.50669,7.53331,7.50669,7.53331,1791.6087968987,0
+VFL.US,D,20110511,000000,7.53638,7.53638,7.53638,7.53638,2261.9186946793,0
+VFL.US,D,20110512,000000,7.53966,7.54582,7.53966,7.54582,1129.9522597641,0
+VFL.US,D,20110513,000000,7.57134,7.57134,7.57134,7.57134,626.40847199042,0
+VFL.US,D,20110516,000000,7.60311,7.60977,7.60311,7.60977,2261.9186946793,0
+VFL.US,D,20110517,000000,7.58464,7.60311,7.58464,7.60311,9166.5111126316,0
+VFL.US,D,20110518,000000,7.60311,7.63647,7.60311,7.61661,8416.2308688488,0
+VFL.US,D,20110519,000000,7.58464,7.58464,7.58464,7.58464,5175.4230507376,0
+VFL.US,D,20110520,000000,7.58693,7.63975,7.58693,7.63975,1780.5308335676,0
+VFL.US,D,20110523,000000,7.59755,7.63647,7.59755,7.63647,1833.9064750716,0
+VFL.US,D,20110525,000000,7.68374,7.69546,7.67898,7.69546,4852.1479389869,0
+VFL.US,D,20110526,000000,7.69546,7.69546,7.57134,7.64204,13486.91681173,0
+VFL.US,D,20110527,000000,7.68136,7.68136,7.61939,7.62605,3357.6299768747,0
+VFL.US,D,20110531,000000,7.62525,7.64462,7.59835,7.63101,17315.86377396,0
+VFL.US,D,20110601,000000,7.67688,7.70529,7.67688,7.67688,4336.5191003067,0
+VFL.US,D,20110602,000000,7.65792,7.68136,7.65147,7.65147,14314.742798829,0
+VFL.US,D,20110606,000000,7.67688,7.70976,7.67688,7.70529,6442.3392207761,0
+VFL.US,D,20110607,000000,7.71254,7.71869,7.62963,7.66786,15146.597136231,0
+VFL.US,D,20110608,000000,7.66786,7.70837,7.64839,7.70211,11136.374410402,0
+VFL.US,D,20110609,000000,7.69546,7.70837,7.65425,7.70837,9810.0400734063,0
+VFL.US,D,20110610,000000,7.68702,7.68702,7.63271,7.65147,12087.065081719,0
+VFL.US,D,20110613,000000,7.68702,7.70976,7.68702,7.68702,7522.9441893384,0
+VFL.US,D,20110614,000000,7.69387,7.70976,7.68702,7.68702,4965.9488350238,0
+VFL.US,D,20110615,000000,7.70976,7.72883,7.67688,7.67688,6317.4603614083,0
+VFL.US,D,20110616,000000,7.71701,7.71701,7.71701,7.71701,502.53670019811,0
+VFL.US,D,20110617,000000,7.73547,7.75513,7.69387,7.69387,4976.0197107792,0
+VFL.US,D,20110620,000000,7.69387,7.69387,7.69387,7.69387,1131.9664349152,0
+VFL.US,D,20110621,000000,7.73547,7.73547,7.73547,7.73547,1660.6874120775,0
+VFL.US,D,20110622,000000,7.70976,7.74809,7.68702,7.74809,13577.554693529,0
+VFL.US,D,20110623,000000,7.70976,7.73547,7.66458,7.69824,102784.36504793,0
+VFL.US,D,20110624,000000,7.75871,7.76516,7.69546,7.70837,48524.500652595,0
+VFL.US,D,20110627,000000,7.70976,7.72883,7.70976,7.70976,36307.521273632,0
+VFL.US,D,20110628,000000,7.75513,7.76884,7.72287,7.72287,6285.2335589907,0
+VFL.US,D,20110629,000000,7.72883,7.80528,7.72883,7.76169,15996.579049993,0
+VFL.US,D,20110630,000000,7.71969,7.75345,7.69546,7.75345,13465.767972643,0
+VFL.US,D,20110701,000000,7.76516,7.76516,7.71254,7.71254,3965.9108725053,0
+VFL.US,D,20110705,000000,7.70439,7.72883,7.6761,7.69288,34078.836468945,0
+VFL.US,D,20110706,000000,7.68762,7.73051,7.68762,7.73051,3205.5597529671,0
+VFL.US,D,20110707,000000,7.69288,7.72197,7.69288,7.70976,14274.459295807,0
+VFL.US,D,20110708,000000,7.69824,7.75513,7.69824,7.69824,15575.616443415,0
+VFL.US,D,20110711,000000,7.69546,7.75225,7.69546,7.75225,46431.772670609,0
+VFL.US,D,20110712,000000,7.75513,7.75513,7.75513,7.75513,451.17523384519,0
+VFL.US,D,20110713,000000,7.74471,7.81541,7.73775,7.81541,12343.872413484,0
+VFL.US,D,20110714,000000,7.76516,7.78383,7.75225,7.76516,2416.003093738,0
+VFL.US,D,20110715,000000,7.75225,7.8022,7.75225,7.75225,11244.132780986,0
+VFL.US,D,20110718,000000,7.75225,7.81541,7.74471,7.78383,19234.365605378,0
+VFL.US,D,20110719,000000,7.75037,7.77122,7.74293,7.75692,4497.6531123943,0
+VFL.US,D,20110720,000000,7.76516,7.76516,7.76516,7.76516,4331.483662429,0
+VFL.US,D,20110721,000000,7.79674,7.79674,7.78383,7.79008,7123.1304218461,0
+VFL.US,D,20110722,000000,7.79346,7.83557,7.79346,7.80618,4284.1505463782,0
+VFL.US,D,20110725,000000,7.80945,7.80945,7.76516,7.76516,10467.668260239,0
+VFL.US,D,20110726,000000,7.76417,7.78294,7.76417,7.76417,14962.300109907,0
+VFL.US,D,20110727,000000,7.77778,7.77778,7.76516,7.76516,12145.476161101,0
+VFL.US,D,20110728,000000,7.76417,7.82643,7.73607,7.82643,13308.662310858,0
+VFL.US,D,20110729,000000,7.81382,7.82643,7.77052,7.78214,7667.9648002172,0
+VFL.US,D,20110801,000000,7.8587,7.8587,7.82216,7.84579,10161.513637272,0
+VFL.US,D,20110802,000000,7.88005,7.88005,7.82285,7.83557,11557.337016981,0
+VFL.US,D,20110803,000000,7.83557,7.86675,7.82375,7.8309,9787.8841467443,0
+VFL.US,D,20110804,000000,7.84489,7.86923,7.84489,7.84489,31898.491867885,0
+VFL.US,D,20110805,000000,7.86217,7.87419,7.82375,7.84847,27180.286576446,0
+VFL.US,D,20110808,000000,7.78691,7.84221,7.73547,7.73547,25318.181649259,0
+VFL.US,D,20110809,000000,7.74809,7.81888,7.73547,7.80618,12216.979378965,0
+VFL.US,D,20110810,000000,7.88551,7.93774,7.86675,7.90488,4324.4340494001,0
+VFL.US,D,20110811,000000,7.90488,7.90488,7.61801,7.83557,49348.298289394,0
+VFL.US,D,20110812,000000,7.86217,7.86675,7.83557,7.84221,7206.7186906165,0
+VFL.US,D,20110815,000000,7.88551,7.91172,7.84847,7.85543,5380.8689161493,0
+VFL.US,D,20110816,000000,7.88005,7.91659,7.88005,7.91659,2729.2073297332,0
+VFL.US,D,20110817,000000,7.96177,7.96783,7.89147,7.93119,14871.662228107,0
+VFL.US,D,20110818,000000,7.88551,7.93774,7.88005,7.93774,20780.245033843,0
+VFL.US,D,20110819,000000,7.93774,7.96177,7.93774,7.95015,45905.065868598,0
+VFL.US,D,20110822,000000,7.99087,7.99087,7.96783,7.96783,16954.319334339,0
+VFL.US,D,20110823,000000,7.96783,7.99772,7.95611,7.97985,34101.999483183,0
+VFL.US,D,20110824,000000,7.95015,7.99087,7.95015,7.96783,33407.109056056,0
+VFL.US,D,20110825,000000,7.97985,7.98471,7.95611,7.95611,16965.39729767,0
+VFL.US,D,20110826,000000,7.98133,8.01539,7.94668,7.98649,23315.084461496,0
+VFL.US,D,20110829,000000,7.98471,7.98471,7.96177,7.97339,21205.235990724,0
+VFL.US,D,20110830,000000,7.97339,8.02492,7.97339,7.97985,38883.651291882,0
+VFL.US,D,20110831,000000,8.01539,8.0288,7.98133,8.02224,33524.938302394,0
+VFL.US,D,20110901,000000,8.01956,8.01956,7.97985,7.99772,10453.569034181,0
+VFL.US,D,20110902,000000,7.99851,7.99851,7.96783,7.96783,52782.46692201,0
+VFL.US,D,20110906,000000,7.97339,8.00457,7.97339,8.00457,3866.2092025261,0
+VFL.US,D,20110907,000000,8.01182,8.04339,7.99851,7.99851,20611.054321151,0
+VFL.US,D,20110908,000000,8.03148,8.04339,7.99851,7.99851,14344.955426096,0
+VFL.US,D,20110909,000000,8.05253,8.10367,8.05253,8.05253,9470.6515604469,0
+VFL.US,D,20110912,000000,8.06365,8.10982,8.06365,8.10982,22237.50075566,0
+VFL.US,D,20110913,000000,8.08391,8.1264,8.08391,8.12064,19110.493833586,0
+VFL.US,D,20110914,000000,8.11508,8.12064,8.11508,8.12064,3321.374824155,0
+VFL.US,D,20110915,000000,8.07616,8.10367,8.05253,8.10367,12399.262230139,0
+VFL.US,D,20110916,000000,8.11508,8.12064,8.04607,8.10982,9940.9614582275,0
+VFL.US,D,20110919,000000,8.09135,8.12064,8.09135,8.12064,47482.165011904,0
+VFL.US,D,20110920,000000,8.12064,8.13872,8.12064,8.1264,40838.408276019,0
+VFL.US,D,20110921,000000,8.12064,8.13872,8.10982,8.10982,16622.987521984,0
+VFL.US,D,20110922,000000,8.1264,8.13356,8.11508,8.13356,7615.5962462887,0
+VFL.US,D,20110923,000000,8.16116,8.19969,8.14954,8.16116,31094.835982599,0
+VFL.US,D,20110926,000000,8.22203,8.22203,8.16384,8.18817,16291.655709629,0
+VFL.US,D,20110927,000000,8.17009,8.20813,8.15054,8.20813,27961.786535071,0
+VFL.US,D,20110928,000000,8.20813,8.32619,8.18817,8.27168,24492.36983731,0
+VFL.US,D,20110929,000000,8.17685,8.26522,8.17685,8.24764,10347.824838749,0
+VFL.US,D,20110930,000000,8.15093,8.27694,8.15093,8.19085,14011.609438589,0
+VFL.US,D,20111003,000000,8.27694,8.27694,8.20067,8.20813,2074.6004056275,0
+VFL.US,D,20111004,000000,8.10545,8.11081,8.05898,8.11081,4782.6588962742,0
+VFL.US,D,20111005,000000,8.03515,8.06543,7.99494,8.02949,11770.839582997,0
+VFL.US,D,20111006,000000,8.01628,8.02949,8.01628,8.02949,814.73384861777,0
+VFL.US,D,20111007,000000,8.00457,8.00457,7.92394,7.95611,7956.9989343993,0
+VFL.US,D,20111010,000000,7.95015,7.96177,7.86675,7.86675,15865.657665172,0
+VFL.US,D,20111011,000000,7.86675,7.86675,7.62963,7.7736,42150.643386957,0
+VFL.US,D,20111012,000000,7.80458,7.82285,7.7601,7.81213,60502.800276156,0
+VFL.US,D,20111013,000000,7.7601,7.80458,7.7601,7.79942,12177.702963518,0
+VFL.US,D,20111014,000000,7.82285,7.8303,7.79256,7.79256,18184.980351658,0
+VFL.US,D,20111017,000000,7.82285,7.8303,7.7736,7.78612,15279.532696204,0
+VFL.US,D,20111018,000000,7.7736,7.8303,7.7736,7.79256,4553.0429290494,0
+VFL.US,D,20111019,000000,7.80458,7.82285,7.78046,7.79942,10736.56064291,0
+VFL.US,D,20111020,000000,7.81213,7.86675,7.78612,7.82285,24993.899449933,0
+VFL.US,D,20111021,000000,7.86377,7.86923,7.82643,7.86923,13846.4470762,0
+VFL.US,D,20111024,000000,7.86129,7.86129,7.7462,7.84758,14711.535303595,0
+VFL.US,D,20111025,000000,7.84659,7.86039,7.81044,7.85383,15470.879335558,0
+VFL.US,D,20111026,000000,7.86675,7.8733,7.84153,7.8733,13140.478685741,0
+VFL.US,D,20111027,000000,7.88005,7.90388,7.79942,7.8303,24031.12372771,0
+VFL.US,D,20111028,000000,7.86377,7.8879,7.82127,7.82127,8864.3848399674,0
+VFL.US,D,20111031,000000,7.8587,7.8587,7.83735,7.83735,5594.3714821653,0
+VFL.US,D,20111101,000000,7.85781,7.87667,7.83229,7.83229,15571.588093113,0
+VFL.US,D,20111102,000000,7.83229,7.88372,7.82127,7.86377,9884.5645539968,0
+VFL.US,D,20111103,000000,7.86675,7.8725,7.84659,7.8725,4639.6524605464,0
+VFL.US,D,20111104,000000,7.88094,7.91372,7.87419,7.91372,11689.265489378,0
+VFL.US,D,20111107,000000,7.90834,7.95373,7.90834,7.95373,29838.997775891,0
+VFL.US,D,20111108,000000,7.95909,7.96505,7.8879,7.92751,15493.03526222,0
+VFL.US,D,20111109,000000,7.9161,7.9434,7.91084,7.91084,13869.610090438,0
+VFL.US,D,20111110,000000,7.93685,7.95015,7.89008,7.89008,9397.1341674319,0
+VFL.US,D,20111111,000000,7.92751,7.92751,7.92751,7.92751,2825.8877369857,0
+VFL.US,D,20111114,000000,7.95373,7.96505,7.92751,7.92751,8399.1103800645,0
+VFL.US,D,20111115,000000,7.95909,7.95909,7.8879,7.92751,19647.271511352,0
+VFL.US,D,20111116,000000,7.95909,7.95909,7.92751,7.95909,27249.775619159,0
+VFL.US,D,20111117,000000,7.95909,7.95909,7.93426,7.94082,13110.266058474,0
+VFL.US,D,20111118,000000,7.95373,7.95909,7.94767,7.95909,5534.953315208,0
+VFL.US,D,20111121,000000,7.96505,8.00824,7.95373,7.95909,13868.603002862,0
+VFL.US,D,20111122,000000,7.97121,7.97121,7.95909,7.96505,5641.704598216,0
+VFL.US,D,20111123,000000,7.97121,7.97121,7.94082,7.96505,4479.5255360344,0
+VFL.US,D,20111125,000000,7.97339,7.97339,7.95015,7.97339,13875.65261589,0
+VFL.US,D,20111128,000000,7.97121,7.97121,7.96505,7.97121,5446.3296085598,0
+VFL.US,D,20111129,000000,7.97121,7.97121,7.95373,7.96505,8663.9744124335,0
+VFL.US,D,20111130,000000,7.96873,7.96873,7.94429,7.94429,26357.496027225,0
+VFL.US,D,20111201,000000,7.97121,7.97121,7.95373,7.95373,7527.9796272161,0
+VFL.US,D,20111202,000000,7.9434,7.96177,7.92344,7.95611,9652.9344116209,0
+VFL.US,D,20111205,000000,7.90834,8.02949,7.90834,8.02949,20670.472488108,0
+VFL.US,D,20111206,000000,8.02949,8.02949,7.96505,8.02412,8391.0536794602,0
+VFL.US,D,20111207,000000,8.03426,8.03426,8.0288,8.0288,10293.442109669,0
+VFL.US,D,20111208,000000,8.05253,8.05253,7.97517,7.98649,12829.288624897,0
+VFL.US,D,20111209,000000,7.98471,8.0562,7.98471,8.0562,20199.155502753,0
+VFL.US,D,20111212,000000,7.97339,8.06196,7.97339,8.0562,12866.550865193,0
+VFL.US,D,20111213,000000,8.04339,8.0562,8.04339,8.0562,5787.7322966704,0
+VFL.US,D,20111214,000000,8.03832,8.08937,8.01182,8.08211,5377.8476534226,0
+VFL.US,D,20111215,000000,8.06196,8.06196,8.03148,8.03832,6937.8263079454,0
+VFL.US,D,20111216,000000,8.08489,8.09225,8.07139,8.09225,21244.51240617,0
+VFL.US,D,20111219,000000,8.10903,8.11419,8.0562,8.0562,7041.5563282268,0
+VFL.US,D,20111220,000000,8.06196,8.08937,8.04339,8.0562,17817.393386583,0
+VFL.US,D,20111221,000000,8.10903,8.11419,8.05074,8.09621,11559.351192132,0
+VFL.US,D,20111222,000000,8.12581,8.14378,8.11419,8.14378,15457.787197075,0
+VFL.US,D,20111223,000000,8.11657,8.14616,8.11657,8.14616,14191.878114613,0
+VFL.US,D,20111227,000000,8.14378,8.16304,8.13266,8.15708,14915.974081431,0
+VFL.US,D,20111228,000000,8.11419,8.17595,8.11419,8.17595,7509.8520508563,0
+VFL.US,D,20111229,000000,8.18231,8.18231,8.11419,8.17009,13249.244143901,0
+VFL.US,D,20111230,000000,8.18737,8.18737,8.1694,8.18111,16182.890251469,0
+VFL.US,D,20120103,000000,8.15986,8.16652,8.12342,8.13614,22964.617985205,0
+VFL.US,D,20120104,000000,8.13614,8.19085,8.13614,8.19085,13648.050823817,0
+VFL.US,D,20120105,000000,8.1405,8.20405,8.1405,8.18569,18185.987439233,0
+VFL.US,D,20120106,000000,8.2116,8.2257,8.19085,8.2116,11178.672088575,0
+VFL.US,D,20120109,000000,8.2257,8.25529,8.2257,8.24456,44973.509861216,0
+VFL.US,D,20120110,000000,8.2402,8.26939,8.2116,8.24456,40506.069376088,0
+VFL.US,D,20120111,000000,8.2527,8.27694,8.2527,8.25816,12762.820844911,0
+VFL.US,D,20120112,000000,8.32152,8.32152,8.28399,8.30325,12209.929765935,0
+VFL.US,D,20120113,000000,8.33254,8.33254,8.25082,8.33254,10419.328056613,0
+VFL.US,D,20120117,000000,8.30405,8.33065,8.27972,8.33065,4217.6827663921,0
+VFL.US,D,20120118,000000,8.33254,8.33254,8.20405,8.25529,26120.830446971,0
+VFL.US,D,20120119,000000,8.27604,8.30593,8.27604,8.27604,5294.2593846522,0
+VFL.US,D,20120120,000000,8.27694,8.296,8.27168,8.28399,16838.504263151,0
+VFL.US,D,20120123,000000,8.29441,8.33254,8.29441,8.33254,23787.408534427,0
+VFL.US,D,20120124,000000,8.33254,8.33254,8.33254,8.33254,11981.320886287,0
+VFL.US,D,20120125,000000,8.3659,8.3659,8.33731,8.3659,24119.747434358,0
+VFL.US,D,20120126,000000,8.39758,8.39758,8.2824,8.39758,17012.73041372,0
+VFL.US,D,20120127,000000,8.42985,8.42985,8.39917,8.42985,40065.972105574,0
+VFL.US,D,20120130,000000,8.43263,8.45785,8.43263,8.45785,8795.9028848302,0
+VFL.US,D,20120131,000000,8.45696,8.45696,8.4374,8.4374,10725.482679579,0
+VFL.US,D,20120201,000000,8.46242,8.5222,8.44911,8.51406,49991.827250168,0
+VFL.US,D,20120202,000000,8.5222,8.5222,8.47484,8.5084,16865.695627691,0
+VFL.US,D,20120203,000000,8.5222,8.5222,8.48099,8.48099,8256.1039443368,0
+VFL.US,D,20120206,000000,8.46848,8.48844,8.46242,8.48844,14094.190619785,0
+VFL.US,D,20120207,000000,8.47662,8.49072,8.47662,8.47662,14713.549478746,0
+VFL.US,D,20120208,000000,8.53779,8.54275,8.47126,8.47662,33641.760461158,0
+VFL.US,D,20120209,000000,8.47662,8.57681,8.47662,8.48397,4307.3135606158,0
+VFL.US,D,20120210,000000,8.50114,8.5084,8.46848,8.46848,14064.985080094,0
+VFL.US,D,20120213,000000,8.54037,8.55973,8.48844,8.54037,37083.985794378,0
+VFL.US,D,20120214,000000,8.52796,8.55457,8.51406,8.5222,7108.0241082129,0
+VFL.US,D,20120215,000000,8.53411,8.54037,8.48099,8.48844,11095.083819805,0
+VFL.US,D,20120216,000000,8.51406,8.5222,8.34078,8.48099,18533.432652797,0
+VFL.US,D,20120217,000000,8.45517,8.48844,8.45517,8.47484,9597.5445949658,0
+VFL.US,D,20120221,000000,8.50114,8.54633,8.50114,8.54633,4646.7020735753,0
+VFL.US,D,20120222,000000,8.52796,8.53411,8.45517,8.46848,10452.561946605,0
+VFL.US,D,20120223,000000,8.48844,8.48844,8.3801,8.43661,15268.454732873,0
+VFL.US,D,20120224,000000,8.43819,8.4651,8.41525,8.43164,25977.824011243,0
+VFL.US,D,20120227,000000,8.48099,8.5222,8.47484,8.48844,30250.89659429,0
+VFL.US,D,20120228,000000,8.5222,8.5222,8.48844,8.48844,14623.918684523,0
+VFL.US,D,20120229,000000,8.42707,8.49172,8.42707,8.4661,9978.2236985227,0
+VFL.US,D,20120301,000000,8.48844,8.5084,8.47484,8.5084,7788.8153092829,0
+VFL.US,D,20120302,000000,8.4803,8.54037,8.44057,8.4803,16703.554528028,0
+VFL.US,D,20120305,000000,8.45517,8.5084,8.45517,8.50114,9246.0710310998,0
+VFL.US,D,20120306,000000,8.50026,8.52796,8.48754,8.52796,7156.3643118392,0
+VFL.US,D,20120307,000000,8.54037,8.54553,8.53322,8.54553,5220.7419916372,0
+VFL.US,D,20120308,000000,8.56718,8.57343,8.55973,8.56718,8621.6767342605,0
+VFL.US,D,20120309,000000,8.56996,8.56996,8.55001,8.56996,10179.641213632,0
+VFL.US,D,20120312,000000,8.56331,8.56996,8.56331,8.56996,5170.3876128599,0
+VFL.US,D,20120313,000000,8.56996,8.58565,8.52955,8.58565,10001.38671276,0
+VFL.US,D,20120314,000000,8.48397,8.49748,8.4089,8.43164,40306.666036129,0
+VFL.US,D,20120315,000000,8.42052,8.42052,8.30405,8.31179,35034.562578139,0
+VFL.US,D,20120316,000000,8.29273,8.29868,8.17685,8.23752,17183.935301563,0
+VFL.US,D,20120319,000000,8.24834,8.27972,8.13872,8.27972,30418.073131831,0
+VFL.US,D,20120320,000000,8.29273,8.31805,8.27426,8.31805,13520.150701723,0
+VFL.US,D,20120321,000000,8.31805,8.38984,8.31805,8.38984,21329.107762516,0
+VFL.US,D,20120322,000000,8.4089,8.4089,8.4089,8.4089,798.62044740901,0
+VFL.US,D,20120323,000000,8.34634,8.37088,8.34634,8.37088,9630.7784849589,0
+VFL.US,D,20120326,000000,8.35806,8.38348,8.34347,8.38348,4730.2903423457,0
+VFL.US,D,20120327,000000,8.4089,8.4651,8.39689,8.45696,15272.483083175,0
+VFL.US,D,20120328,000000,8.48397,8.49748,8.4517,8.47662,6215.744516278,0
+VFL.US,D,20120329,000000,8.49072,8.50402,8.4517,8.49072,25523.627514671,0
+VFL.US,D,20120330,000000,8.51932,8.51932,8.47762,8.47762,3640.6215856035,0
+VFL.US,D,20120402,000000,8.5213,8.5213,8.50026,8.51336,8066.7714801339,0
+VFL.US,D,20120403,000000,8.54037,8.54037,8.47384,8.51336,13816.234448933,0
+VFL.US,D,20120404,000000,8.46431,8.53689,8.46431,8.52955,10496.873799929,0
+VFL.US,D,20120405,000000,8.50214,8.52955,8.50214,8.52319,13462.746709916,0
+VFL.US,D,20120409,000000,8.57343,8.57343,8.56718,8.57343,2347.5211386008,0
+VFL.US,D,20120410,000000,8.57343,8.57343,8.57343,8.57343,310.18297326857,0
+VFL.US,D,20120411,000000,8.59071,8.62249,8.54037,8.60868,7464.5331099566,0
+VFL.US,D,20120412,000000,8.60868,8.60868,8.60868,8.60868,7488.7032117698,0
+VFL.US,D,20120413,000000,8.60868,8.60868,8.55973,8.55973,14915.974081431,0
+VFL.US,D,20120416,000000,8.54553,8.60868,8.5213,8.60868,18446.8231213,0
+VFL.US,D,20120417,000000,8.56996,8.6056,8.55625,8.6056,17511.238763616,0
+VFL.US,D,20120418,000000,8.5785,8.60292,8.5785,8.60292,11095.083819805,0
+VFL.US,D,20120419,000000,8.6346,8.65347,8.59071,8.59071,6431.2612574451,0
+VFL.US,D,20120420,000000,8.64979,8.65645,8.6198,8.6198,4850.1337638358,0
+VFL.US,D,20120423,000000,8.64076,8.68812,8.62249,8.64076,25900.278267925,0
+VFL.US,D,20120424,000000,8.60868,8.65347,8.58386,8.64076,10197.768789992,0
+VFL.US,D,20120425,000000,8.67541,8.69885,8.60868,8.67541,18450.851471602,0
+VFL.US,D,20120426,000000,8.64076,8.71414,8.64076,8.66727,15855.586789417,0
+VFL.US,D,20120427,000000,8.71602,8.71602,8.63103,8.63103,14115.339458871,0
+VFL.US,D,20120430,000000,8.63977,8.71414,8.63977,8.7061,8455.5072842952,0
+VFL.US,D,20120501,000000,8.73509,8.79209,8.70232,8.74264,18129.590535003,0
+VFL.US,D,20120502,000000,8.78693,8.80599,8.74264,8.75425,10638.873148082,0
+VFL.US,D,20120503,000000,8.78693,8.80073,8.76667,8.76667,7792.8436595851,0
+VFL.US,D,20120504,000000,8.74264,8.78693,8.73509,8.78693,11942.04447084,0
+VFL.US,D,20120507,000000,8.75425,8.83052,8.75425,8.80073,13142.492860892,0
+VFL.US,D,20120508,000000,8.79209,8.8188,8.77253,8.77927,4983.0693238081,0
+VFL.US,D,20120509,000000,8.79209,8.83052,8.79209,8.83052,6231.8579174867,0
+VFL.US,D,20120510,000000,8.78961,8.82704,8.7758,8.82704,12020.597301733,0
+VFL.US,D,20120511,000000,8.78693,8.80073,8.73509,8.80073,26900.316230444,0
+VFL.US,D,20120514,000000,8.7479,8.77927,8.7479,8.77927,3917.570668879,0
+VFL.US,D,20120515,000000,8.77253,8.77253,8.77253,8.77253,630.43682229261,0
+VFL.US,D,20120516,000000,8.76011,8.76011,8.71602,8.74264,3695.0043146831,0
+VFL.US,D,20120517,000000,8.76011,8.78693,8.75425,8.78693,20351.22572666,0
+VFL.US,D,20120518,000000,8.80599,8.80599,8.78693,8.80073,5013.2819510745,0
+VFL.US,D,20120521,000000,8.7479,8.77927,8.65645,8.74264,17313.84959881,0
+VFL.US,D,20120522,000000,8.77253,8.78693,8.72268,8.72268,11364.983290051,0
+VFL.US,D,20120523,000000,8.77927,8.81264,8.7479,8.75425,13365.059215089,0
+VFL.US,D,20120524,000000,8.80073,8.82316,8.80073,8.82316,30576.185881192,0
+VFL.US,D,20120525,000000,8.82316,8.82316,8.79209,8.79209,1993.0263120081,0
+VFL.US,D,20120529,000000,8.83052,8.83816,8.83052,8.83816,2258.8974319526,0
+VFL.US,D,20120530,000000,8.79209,8.83816,8.77927,8.77927,19711.725116187,0
+VFL.US,D,20120531,000000,8.78315,8.8042,8.78315,8.8042,790.56374680464,0
+VFL.US,D,20120601,000000,8.8042,8.88771,8.8042,8.88771,9649.9131488943,0
+VFL.US,D,20120604,000000,8.87689,8.87689,8.87689,8.87689,790.56374680464,0
+VFL.US,D,20120605,000000,8.83052,8.83052,8.8188,8.83052,6924.7341694633,0
+VFL.US,D,20120606,000000,8.86983,8.86983,8.8188,8.8188,5143.1962483201,0
+VFL.US,D,20120607,000000,8.79209,8.83052,8.77927,8.77927,8251.0685064591,0
+VFL.US,D,20120608,000000,8.76965,8.76965,8.73807,8.73807,24495.391100037,0
+VFL.US,D,20120611,000000,8.75078,8.75078,8.75078,8.75078,5274.1176331412,0
+VFL.US,D,20120612,000000,8.72456,8.75803,8.7199,8.73807,16916.050006469,0
+VFL.US,D,20120613,000000,8.73122,8.78961,8.73122,8.78961,8245.0259810058,0
+VFL.US,D,20120614,000000,8.7199,8.7758,8.69259,8.69259,10634.84479778,0
+VFL.US,D,20120615,000000,8.69259,8.69885,8.65267,8.65267,28404.905068312,0
+VFL.US,D,20120618,000000,8.69259,8.73807,8.65267,8.65267,20980.655461377,0
+VFL.US,D,20120619,000000,8.66647,8.72456,8.66647,8.71414,22464.095460158,0
+VFL.US,D,20120620,000000,8.74611,8.74611,8.69885,8.7061,4482.5467987611,0
+VFL.US,D,20120621,000000,8.7061,8.7061,8.69885,8.69885,22260.663769897,0
+VFL.US,D,20120622,000000,8.70878,8.7479,8.68465,8.74164,5831.0370624189,0
+VFL.US,D,20120625,000000,8.68812,8.78961,8.68812,8.78961,16710.604141056,0
+VFL.US,D,20120626,000000,8.78961,8.78961,8.75078,8.75078,7891.5382419887,0
+VFL.US,D,20120627,000000,8.76379,8.78315,8.71414,8.75078,20503.295950567,0
+VFL.US,D,20120628,000000,8.76965,8.79586,8.76379,8.79586,5400.0035800847,0
+VFL.US,D,20120629,000000,8.83528,8.83528,8.78961,8.81065,9148.3835362717,0
+VFL.US,D,20120702,000000,8.84908,8.84908,8.8042,8.82068,16537.385078063,0
+VFL.US,D,20120703,000000,8.85564,8.85564,8.84194,8.84194,1981.9483486771,0
+VFL.US,D,20120705,000000,8.86308,8.91015,8.86308,8.90469,10860.432414702,0
+VFL.US,D,20120706,000000,8.90469,8.90469,8.86983,8.89853,16042.905078469,0
+VFL.US,D,20120709,000000,8.87689,8.90469,8.87689,8.87689,13733.653267739,0
+VFL.US,D,20120710,000000,8.90469,8.91471,8.89267,8.90469,5136.1466352913,0
+VFL.US,D,20120711,000000,8.96228,8.96228,8.92911,8.92911,12476.807973455,0
+VFL.US,D,20120712,000000,8.93557,8.94669,8.91015,8.93557,20070.248293082,0
+VFL.US,D,20120713,000000,8.92038,8.94669,8.92038,8.92038,4283.1434588027,0
+VFL.US,D,20120716,000000,8.86983,8.91471,8.86308,8.89267,63174.603614083,0
+VFL.US,D,20120717,000000,8.90469,8.98849,8.88423,8.95454,12901.798930337,0
+VFL.US,D,20120718,000000,8.92038,8.95454,8.88423,8.92038,84552.051580226,0
+VFL.US,D,20120719,000000,8.92038,8.95454,8.89853,8.92038,23935.450408033,0
+VFL.US,D,20120720,000000,8.95454,8.98283,8.92911,8.92911,33379.917691515,0
+VFL.US,D,20120723,000000,8.99415,8.99415,8.90469,8.93557,31000.169750498,0
+VFL.US,D,20120724,000000,8.93557,9.04172,8.93557,8.99415,39228.075242719,0
+VFL.US,D,20120725,000000,9.02265,9.04648,9.00855,9.02831,10676.135388377,0
+VFL.US,D,20120726,000000,9.02265,9.05264,9.01311,9.04172,8753.6052066572,0
+VFL.US,D,20120727,000000,9.14389,9.14389,8.99415,8.99415,42790.143997429,0
+VFL.US,D,20120730,000000,8.97052,9.07072,8.97052,9.06406,26312.177086325,0
+VFL.US,D,20120731,000000,9.04648,9.06406,9.02265,9.02831,25363.500590159,0
+VFL.US,D,20120801,000000,9.02831,9.06406,9.02831,9.04172,11520.074776685,0
+VFL.US,D,20120802,000000,9.05264,9.05264,8.98849,8.99971,34137.247548327,0
+VFL.US,D,20120803,000000,9.04172,9.04172,8.98283,8.98849,49850.834989592,0
+VFL.US,D,20120806,000000,9.01311,9.0581,8.99415,9.0581,5433.2374700777,0
+VFL.US,D,20120807,000000,9.00855,9.03497,8.99415,8.99971,27776.48242117,0
+VFL.US,D,20120808,000000,9.02265,9.02265,9.01311,9.01311,7212.7612160698,0
+VFL.US,D,20120809,000000,8.99971,9.02265,8.96228,9.01311,18746.935218813,0
+VFL.US,D,20120810,000000,9.04648,9.05264,8.99415,8.99415,22839.739125837,0
+VFL.US,D,20120813,000000,8.98283,8.99415,8.95454,8.97052,27290.059122181,0
+VFL.US,D,20120814,000000,8.97052,8.99971,8.94669,8.99415,16440.70467081,0
+VFL.US,D,20120815,000000,8.97807,9.01809,8.96694,8.99127,18417.617581609,0
+VFL.US,D,20120816,000000,8.98482,8.99683,8.9585,8.9585,15204.001128038,0
+VFL.US,D,20120817,000000,8.99683,8.99683,8.95036,8.9585,32761.56592013,0
+VFL.US,D,20120820,000000,8.9585,8.99127,8.93646,8.93646,4375.795515753,0
+VFL.US,D,20120821,000000,8.95036,8.9585,8.91651,8.91651,24020.045764379,0
+VFL.US,D,20120822,000000,8.91203,8.94302,8.91203,8.91651,26869.096515602,0
+VFL.US,D,20120823,000000,8.9585,8.9585,8.89455,8.93646,14617.876159069,0
+VFL.US,D,20120824,000000,8.90757,8.97241,8.90757,8.9585,10557.299054462,0
+VFL.US,D,20120827,000000,8.9311,8.98482,8.9311,8.98482,11219.962679173,0
+VFL.US,D,20120828,000000,9.01223,9.01809,8.97807,8.99127,20490.203812086,0
+VFL.US,D,20120829,000000,8.99127,9.03794,8.99127,9.03209,7426.2637820858,0
+VFL.US,D,20120830,000000,9.00458,9.00458,9.00458,9.00458,192.35372692954,0
+VFL.US,D,20120831,000000,9.04877,9.05542,8.95036,9.01223,12168.639175338,0
+VFL.US,D,20120904,000000,9.02444,9.03794,9.02444,9.03794,4084.7472064199,0
+VFL.US,D,20120905,000000,9.04877,9.05542,9.03794,9.04877,7038.5350655001,0
+VFL.US,D,20120906,000000,8.99683,9.06108,8.99683,9.03209,5561.1375921722,0
+VFL.US,D,20120907,000000,9.0436,9.10179,9.0436,9.10179,21632.241122756,0
+VFL.US,D,20120910,000000,9.10179,9.11599,9.08074,9.08074,11005.453025581,0
+VFL.US,D,20120911,000000,9.08739,9.14111,9.08739,9.11599,6978.1098109673,0
+VFL.US,D,20120912,000000,9.11321,9.15481,9.11321,9.14499,8497.8049624682,0
+VFL.US,D,20120913,000000,9.11321,9.16047,9.11321,9.11787,14121.381984325,0
+VFL.US,D,20120914,000000,9.11321,9.11321,9.06406,9.07072,8362.8552273448,0
+VFL.US,D,20120917,000000,9.0581,9.11321,9.0581,9.0856,22489.272649547,0
+VFL.US,D,20120918,000000,9.0581,9.08938,9.0581,9.08938,4790.7155968785,0
+VFL.US,D,20120919,000000,9.13714,9.16047,9.0856,9.08938,18663.346950043,0
+VFL.US,D,20120920,000000,9.08938,9.13139,9.08938,9.08938,20314.970573941,0
+VFL.US,D,20120921,000000,9.13139,9.13714,9.12563,9.13714,4216.6756788166,0
+VFL.US,D,20120924,000000,9.11321,9.22184,9.11321,9.21489,15460.808459803,0
+VFL.US,D,20120925,000000,9.22184,9.24875,9.22184,9.23535,9539.1335155841,0
+VFL.US,D,20120926,000000,9.28162,9.33017,9.27387,9.29344,15989.529436965,0
+VFL.US,D,20120927,000000,9.29344,9.29988,9.28162,9.29344,13724.589479558,0
+VFL.US,D,20120928,000000,9.29344,9.33017,9.26255,9.26791,28109.828408677,0
+VFL.US,D,20121001,000000,9.29344,9.29988,9.26255,9.26255,16854.61766436,0
+VFL.US,D,20121002,000000,9.29988,9.30674,9.26791,9.29988,18834.551837886,0
+VFL.US,D,20121003,000000,9.31349,9.33017,9.26791,9.26791,9699.2604400961,0
+VFL.US,D,20121004,000000,9.31349,9.32134,9.26791,9.27387,19042.011878448,0
+VFL.US,D,20121005,000000,9.2557,9.36323,9.2557,9.28658,20308.928048487,0
+VFL.US,D,20121008,000000,9.29988,9.34844,9.27387,9.27387,12098.143045049,0
+VFL.US,D,20121009,000000,9.28162,9.37109,9.28162,9.35629,34137.247548327,0
+VFL.US,D,20121010,000000,9.33116,9.39501,9.33116,9.36025,25574.988981024,0
+VFL.US,D,20121011,000000,9.36611,9.40296,9.33891,9.34477,24210.385316157,0
+VFL.US,D,20121012,000000,9.34477,9.44307,9.34477,9.39501,26077.525681222,0
+VFL.US,D,20121015,000000,9.40296,9.48775,9.40296,9.46988,32329.52535022,0
+VFL.US,D,20121016,000000,9.47683,9.49967,9.4237,9.48775,36320.613412114,0
+VFL.US,D,20121017,000000,9.49272,9.50463,9.48081,9.50463,20583.862956611,0
+VFL.US,D,20121018,000000,9.46988,9.54832,9.46988,9.54038,28590.209182212,0
+VFL.US,D,20121019,000000,9.53344,9.54832,9.49967,9.54038,11626.826059694,0
+VFL.US,D,20121022,000000,9.54832,9.56024,9.49967,9.54038,15541.375465846,0
+VFL.US,D,20121023,000000,9.49967,9.55428,9.49967,9.55428,19054.096929355,0
+VFL.US,D,20121024,000000,9.56024,9.58308,9.53344,9.58308,20128.659372464,0
+VFL.US,D,20121025,000000,9.58308,9.59599,9.53344,9.54038,7810.9712359449,0
+VFL.US,D,20121026,000000,9.56024,9.61684,9.54038,9.61684,37795.99671029,0
+VFL.US,D,20121031,000000,9.6655,9.6655,9.58903,9.62478,10110.152170919,0
+VFL.US,D,20121101,000000,9.62478,9.63968,9.58903,9.58903,11795.00968481,0
+VFL.US,D,20121102,000000,9.63968,9.6655,9.58903,9.60293,10414.292618735,0
+VFL.US,D,20121105,000000,9.65954,9.65954,9.54832,9.60293,15126.455384721,0
+VFL.US,D,20121106,000000,9.57513,9.58308,9.57017,9.57017,603.24545775284,0
+VFL.US,D,20121107,000000,9.61088,9.65358,9.61088,9.65358,8148.3455737533,0
+VFL.US,D,20121108,000000,9.64663,9.7638,9.64663,9.71217,54582.132419513,0
+VFL.US,D,20121109,000000,9.68436,9.79359,9.68436,9.79359,18362.227764954,0
+VFL.US,D,20121112,000000,9.72607,9.77572,9.72607,9.76976,4943.7929083617,0
+VFL.US,D,20121113,000000,9.74394,9.78266,9.68436,9.7638,15185.873551678,0
+VFL.US,D,20121114,000000,9.7916,9.7916,9.73401,9.76182,8215.8204413149,0
+VFL.US,D,20121115,000000,9.73401,9.73401,9.59201,9.59201,11496.911762448,0
+VFL.US,D,20121116,000000,9.70124,9.77968,9.6496,9.77968,11242.118605834,0
+VFL.US,D,20121119,000000,9.85317,9.9187,9.80352,9.91175,8856.328139363,0
+VFL.US,D,20121120,000000,9.87998,9.92466,9.82337,9.83033,6616.5653713458,0
+VFL.US,D,20121121,000000,9.83727,9.87998,9.83727,9.86706,2308.2447231544,0
+VFL.US,D,20121123,000000,9.91175,9.92466,9.9048,9.9187,2573.1087555234,0
+VFL.US,D,20121126,000000,9.83033,9.87998,9.76777,9.85317,20534.51566541,0
+VFL.US,D,20121127,000000,9.82337,9.87998,9.82337,9.83727,2710.0726657978,0
+VFL.US,D,20121128,000000,9.85317,9.93161,9.85317,9.91175,14411.423206082,0
+VFL.US,D,20121129,000000,9.93161,9.93161,9.86706,9.89785,13028.691964856,0
+VFL.US,D,20121130,000000,9.93856,9.95047,9.87998,9.92466,13718.546954106,0
+VFL.US,D,20121203,000000,9.96533,9.96533,9.86706,9.86706,17797.251635072,0
+VFL.US,D,20121204,000000,9.87998,9.91175,9.81146,9.88494,31432.210320407,0
+VFL.US,D,20121205,000000,9.85317,9.9187,9.81146,9.81146,28900.392155481,0
+VFL.US,D,20121206,000000,9.79557,9.93161,9.79557,9.93161,15882.778153957,0
+VFL.US,D,20121207,000000,9.89785,9.95842,9.87998,9.9187,19012.806338757,0
+VFL.US,D,20121210,000000,9.95047,9.95047,9.83033,9.83033,11007.467200732,0
+VFL.US,D,20121211,000000,9.84522,9.89785,9.84522,9.89785,12181.73131382,0
+VFL.US,D,20121212,000000,9.8482,9.90877,9.81345,9.90877,19005.756725729,0
+VFL.US,D,20121213,000000,9.91473,9.91473,9.83331,9.88196,5681.9881012379,0
+VFL.US,D,20121214,000000,9.8631,9.8631,9.69827,9.71117,14409.40903093,0
+VFL.US,D,20121217,000000,9.64564,9.65954,9.56819,9.56819,19626.122672266,0
+VFL.US,D,20121218,000000,9.5384,9.55925,9.50761,9.50761,11013.509726186,0
+VFL.US,D,20121219,000000,9.49073,9.5523,9.46789,9.48477,17610.940433596,0
+VFL.US,D,20121220,000000,9.51754,9.5384,9.34089,9.35629,68104.297296387,0
+VFL.US,D,20121221,000000,9.23336,9.38419,9.23336,9.31349,61337.675876284,0
+VFL.US,D,20121224,000000,9.27288,9.37109,9.26593,9.35142,7139.2438230549,0
+VFL.US,D,20121226,000000,9.28559,9.35142,9.28559,9.34089,9213.8442286823,0
+VFL.US,D,20121227,000000,9.31349,9.32918,9.23336,9.32918,18364.241940105,0
+VFL.US,D,20121228,000000,9.32044,9.34745,9.28559,9.34089,34980.17984906,0
+VFL.US,D,20121231,000000,9.33504,9.34089,9.26057,9.27288,32858.246327382,0
+VFL.US,D,20130102,000000,9.35629,9.46789,9.35629,9.45201,15083.150618972,0
+VFL.US,D,20130103,000000,9.49073,9.5245,9.48477,9.51754,9182.6245138403,0
+VFL.US,D,20130104,000000,9.56819,9.56819,9.5384,9.56819,25370.550203188,0
+VFL.US,D,20130107,000000,9.5523,9.61485,9.42668,9.58705,32696.105227719,0
+VFL.US,D,20130108,000000,9.60889,9.63868,9.60889,9.63174,6510.8211759133,0
+VFL.US,D,20130109,000000,9.69727,9.70919,9.64564,9.65854,14793.109397214,0
+VFL.US,D,20130110,000000,9.65854,9.68933,9.61386,9.6506,7663.936449915,0
+VFL.US,D,20130111,000000,9.68933,9.70919,9.64564,9.69727,26001.994113056,0
+VFL.US,D,20130114,000000,9.68933,9.73004,9.68138,9.73004,6876.393965837,0
+VFL.US,D,20130115,000000,9.64564,9.70124,9.6357,9.65854,15117.391596541,0
+VFL.US,D,20130116,000000,9.62181,9.73004,9.59201,9.70919,23737.05415565,0
+VFL.US,D,20130117,000000,9.735,9.79855,9.73004,9.76777,36245.081843948,0
+VFL.US,D,20130118,000000,9.81245,9.81245,9.75684,9.78167,31075.701318664,0
+VFL.US,D,20130122,000000,9.78862,9.81841,9.78862,9.79359,11640.925285751,0
+VFL.US,D,20130123,000000,9.81245,9.8621,9.81245,9.85416,19560.661979855,0
+VFL.US,D,20130124,000000,9.85416,9.88692,9.82537,9.88692,9137.3055729407,0
+VFL.US,D,20130125,000000,9.89288,9.89288,9.81841,9.81841,11798.030947537,0
+VFL.US,D,20130128,000000,9.84721,9.84721,9.74096,9.74096,11197.80675251,0
+VFL.US,D,20130129,000000,9.7499,9.77472,9.62975,9.64564,5390.9397919047,0
+VFL.US,D,20130130,000000,9.6357,9.735,9.6357,9.735,20514.373913899,0
+VFL.US,D,20130131,000000,9.75684,9.75684,9.70124,9.72507,10808.063860774,0
+VFL.US,D,20130201,000000,9.74096,9.7499,9.67443,9.735,9811.0471609819,0
+VFL.US,D,20130204,000000,9.70124,9.72507,9.69727,9.71713,5500.7123376394,0
+VFL.US,D,20130205,000000,9.71713,9.7499,9.70124,9.70124,14069.013430396,0
+VFL.US,D,20130206,000000,9.70025,9.75188,9.67741,9.70025,30636.611135725,0
+VFL.US,D,20130207,000000,9.72011,9.72011,9.67741,9.6933,3150.169936312,0
+VFL.US,D,20130208,000000,9.6933,9.72706,9.67741,9.67741,10569.384105369,0
+VFL.US,D,20130211,000000,9.72011,9.73203,9.58903,9.73203,19652.30694923,0
+VFL.US,D,20130212,000000,9.77174,9.78465,9.72706,9.73203,32724.303679834,0
+VFL.US,D,20130213,000000,9.74592,9.75188,9.71315,9.75188,14907.917380826,0
+VFL.US,D,20130214,000000,9.7916,9.7916,9.70621,9.72706,21247.533668897,0
+VFL.US,D,20130215,000000,9.72011,9.75188,9.70621,9.75188,16896.915342532,0
+VFL.US,D,20130219,000000,9.74592,9.76082,9.6933,9.70621,3981.0171861385,0
+VFL.US,D,20130220,000000,9.7787,9.83727,9.73203,9.80252,23397.66564269,0
+VFL.US,D,20130221,000000,9.70025,9.84423,9.70025,9.84423,9363.9002774389,0
+VFL.US,D,20130222,000000,9.85217,9.9187,9.80252,9.81047,10481.767486296,0
+VFL.US,D,20130225,000000,9.90579,9.9187,9.7916,9.82337,18496.170412502,0
+VFL.US,D,20130226,000000,9.83727,9.83727,9.7787,9.7916,2374.7125031405,0
+VFL.US,D,20130227,000000,9.83727,9.87998,9.77174,9.80252,16476.95982353,0
+VFL.US,D,20130228,000000,9.81543,9.83727,9.81047,9.82337,6440.325045625,0
+VFL.US,D,20130301,000000,9.81543,9.87998,9.81047,9.84423,13033.727402734,0
+VFL.US,D,20130304,000000,9.83727,9.85813,9.82337,9.85217,11038.686915574,0
+VFL.US,D,20130305,000000,9.83727,9.89785,9.83727,9.85217,5270.0892828391,0
+VFL.US,D,20130306,000000,9.89388,9.89388,9.87004,9.88196,8518.9538015547,0
+VFL.US,D,20130307,000000,9.94749,9.94749,9.82537,9.8482,11514.032251232,0
+VFL.US,D,20130308,000000,9.82537,9.93558,9.79359,9.79359,10916.829318933,0
+VFL.US,D,20130311,000000,9.80649,9.8631,9.7628,9.78167,24960.66555994,0
+VFL.US,D,20130312,000000,9.74096,9.78167,9.735,9.735,16539.399253213,0
+VFL.US,D,20130313,000000,9.735,9.74096,9.67344,9.68039,10469.68243539,0
+VFL.US,D,20130314,000000,9.6496,9.67344,9.58507,9.59797,18376.326991012,0
+VFL.US,D,20130315,000000,9.5662,9.63471,9.49272,9.53442,15032.796240195,0
+VFL.US,D,20130318,000000,9.56223,9.67344,9.53442,9.57712,14145.552086138,0
+VFL.US,D,20130319,000000,9.6496,9.6496,9.52052,9.59797,19893.000879786,0
+VFL.US,D,20130320,000000,9.59103,9.69727,9.56223,9.65756,9997.3583624581,0
+VFL.US,D,20130321,000000,9.70919,9.70919,9.61287,9.66152,15138.540435628,0
+VFL.US,D,20130322,000000,9.735,9.735,9.56223,9.67344,5790.753559397,0
+VFL.US,D,20130325,000000,9.63471,9.65756,9.56223,9.63471,11712.428503615,0
+VFL.US,D,20130326,000000,9.64365,9.64365,9.64365,9.64365,1261.8807321608,0
+VFL.US,D,20130327,000000,9.66152,9.69727,9.6496,9.67344,3886.3509540371,0
+VFL.US,D,20130328,000000,9.735,9.735,9.68039,9.68039,3703.0610152874,0
+VFL.US,D,20130401,000000,9.68933,9.69727,9.68933,9.69727,1348.4902636578,0
+VFL.US,D,20130402,000000,9.67344,9.71613,9.67344,9.69727,9913.7700936877,0
+VFL.US,D,20130403,000000,9.69727,9.69727,9.64365,9.64365,4269.044232745,0
+VFL.US,D,20130404,000000,9.6496,9.70124,9.61982,9.65756,15706.537828236,0
+VFL.US,D,20130405,000000,9.71613,9.81345,9.67344,9.735,18405.532530703,0
+VFL.US,D,20130408,000000,9.77472,9.77472,9.58507,9.66848,10624.773922024,0
+VFL.US,D,20130409,000000,9.64365,9.70919,9.62776,9.70124,5490.6414618839,0
+VFL.US,D,20130410,000000,9.74592,9.77174,9.73203,9.76578,12492.921374664,0
+VFL.US,D,20130411,000000,9.73203,9.73699,9.68436,9.68436,7001.2728252049,0
+VFL.US,D,20130412,000000,9.72011,9.75188,9.72011,9.75188,1938.6435829286,0
+VFL.US,D,20130415,000000,9.77174,9.77174,9.69231,9.70521,8579.3790560875,0
+VFL.US,D,20130416,000000,9.67741,9.70521,9.6645,9.70521,5584.3006064098,0
+VFL.US,D,20130417,000000,9.71315,9.72607,9.65954,9.65954,6128.1278972054,0
+VFL.US,D,20130418,000000,9.70521,9.71315,9.67741,9.69231,5267.0680201124,0
+VFL.US,D,20130419,000000,9.72011,9.72011,9.65954,9.70521,3139.091972981,0
+VFL.US,D,20130422,000000,9.70521,9.72011,9.70521,9.72011,2913.5043560584,0
+VFL.US,D,20130423,000000,9.70521,9.76578,9.70521,9.75188,9550.2114789151,0
+VFL.US,D,20130424,000000,9.72011,9.73203,9.70521,9.73203,7949.9493213704,0
+VFL.US,D,20130425,000000,9.71315,9.76082,9.68436,9.73203,7940.8855331905,0
+VFL.US,D,20130426,000000,9.75188,9.75188,9.72607,9.75188,3171.3187753985,0
+VFL.US,D,20130429,000000,9.73699,9.78465,9.70521,9.78465,8342.7134758339,0
+VFL.US,D,20130430,000000,9.81643,9.81643,9.72011,9.76578,17192.999089744,0
+VFL.US,D,20130501,000000,9.78465,9.78465,9.67741,9.70521,13083.074693935,0
+VFL.US,D,20130502,000000,9.76082,9.77174,9.71315,9.72607,3595.3026447039,0
+VFL.US,D,20130503,000000,9.75188,9.75188,9.69925,9.70521,10922.871844386,0
+VFL.US,D,20130506,000000,9.73699,9.73699,9.70521,9.70521,2929.6177572671,0
+VFL.US,D,20130507,000000,9.69925,9.72011,9.67741,9.72011,27588.157044543,0
+VFL.US,D,20130508,000000,9.67741,9.70521,9.63868,9.65954,32129.114922685,0
+VFL.US,D,20130509,000000,9.70521,9.70521,9.61485,9.67741,25939.554683372,0
+VFL.US,D,20130510,000000,9.62379,9.6645,9.62379,9.65358,8744.5414184773,0
+VFL.US,D,20130513,000000,9.62379,9.65358,9.54534,9.54534,14840.442513265,0
+VFL.US,D,20130514,000000,9.54534,9.63868,9.54534,9.61485,25078.494806279,0
+VFL.US,D,20130515,000000,9.58407,9.65756,9.57017,9.58407,29190.433377239,0
+VFL.US,D,20130516,000000,9.59003,9.59003,9.51953,9.54038,19166.890737817,0
+VFL.US,D,20130517,000000,9.53344,9.5662,9.51953,9.54832,18458.908172206,0
+VFL.US,D,20130520,000000,9.58407,9.58407,9.53344,9.56123,14478.898073644,0
+VFL.US,D,20130521,000000,9.5096,9.56123,9.47485,9.49868,13344.917463578,0
+VFL.US,D,20130522,000000,9.54832,9.55428,9.49173,9.49868,13648.050823817,0
+VFL.US,D,20130523,000000,9.43264,9.49173,9.42668,9.43264,6268.1130702064,0
+VFL.US,D,20130524,000000,9.44704,9.47485,9.37733,9.37733,25180.210651409,0
+VFL.US,D,20130528,000000,9.43264,9.43264,9.27089,9.31746,19186.025401752,0
+VFL.US,D,20130529,000000,9.30276,9.30276,9.12383,9.21588,22109.600633565,0
+VFL.US,D,20130530,000000,9.15382,9.23703,9.12861,9.21588,30024.301889791,0
+VFL.US,D,20130531,000000,9.26593,9.26593,9.0591,9.0727,50419.839469776,0
+VFL.US,D,20130603,000000,9.02921,9.02921,8.58217,8.88066,107239.72048215,0
+VFL.US,D,20130604,000000,8.72456,9.01511,8.72456,8.93289,66644.020311843,0
+VFL.US,D,20130605,000000,8.92524,9.07458,8.92524,9.07458,23316.091549072,0
+VFL.US,D,20130606,000000,9.02921,9.11599,9.02921,9.09305,7198.6619900121,0
+VFL.US,D,20130607,000000,9.00855,9.16047,9.00061,9.02265,34422.253332207,0
+VFL.US,D,20130610,000000,9.06008,9.06008,8.90141,8.93746,17019.780026749,0
+VFL.US,D,20130611,000000,8.8315,8.88066,8.72456,8.79119,41554.447542233,0
+VFL.US,D,20130612,000000,8.79973,8.79973,8.64245,8.68465,42480.968111737,0
+VFL.US,D,20130613,000000,8.57085,8.72456,8.57085,8.71792,30340.527388514,0
+VFL.US,D,20130614,000000,8.68465,8.8188,8.66191,8.71792,42912.001594071,0
+VFL.US,D,20130617,000000,8.8188,8.8188,8.73807,8.77063,25357.458064705,0
+VFL.US,D,20130618,000000,8.68465,8.77739,8.68465,8.75078,28449.216921636,0
+VFL.US,D,20130619,000000,8.73807,8.82416,8.54205,8.65545,74771.21704651,0
+VFL.US,D,20130620,000000,8.62249,8.62249,8.48694,8.58892,25782.449021587,0
+VFL.US,D,20130621,000000,8.5359,8.62924,8.45875,8.60204,53380.676941885,0
+VFL.US,D,20130624,000000,8.58118,8.58118,8.21667,8.41337,48176.048351457,0
+VFL.US,D,20130625,000000,8.32539,8.3659,8.18231,8.3659,40848.479151774,0
+VFL.US,D,20130626,000000,8.32539,8.57681,8.32539,8.48694,18888.934566965,0
+VFL.US,D,20130627,000000,8.50026,8.71792,8.50026,8.61584,19738.916480727,0
+VFL.US,D,20130628,000000,8.63977,8.75624,8.54037,8.64691,29183.383764209,0
+VFL.US,D,20130701,000000,8.58118,8.74611,8.58118,8.73022,23811.57863624,0
+VFL.US,D,20130702,000000,8.66191,8.73022,8.64245,8.64245,12240.142393202,0
+VFL.US,D,20130703,000000,8.64245,8.66191,8.5222,8.52865,20364.317865142,0
+VFL.US,D,20130705,000000,8.5359,8.5359,8.29769,8.3528,8906.6825181404,0
+VFL.US,D,20130708,000000,8.43819,8.47215,8.26422,8.29769,23916.315744097,0
+VFL.US,D,20130709,000000,8.37186,8.37186,8.28468,8.29183,18030.895952599,0
+VFL.US,D,20130710,000000,8.35359,8.35359,8.25082,8.33731,30209.606003693,0
+VFL.US,D,20130711,000000,8.34505,8.42617,8.34505,8.41436,15342.979213463,0
+VFL.US,D,20130712,000000,8.45329,8.45329,8.34505,8.40116,9885.5716415724,0
+VFL.US,D,20130715,000000,8.40116,8.41436,8.33731,8.35359,47330.094787997,0
+VFL.US,D,20130716,000000,8.31805,8.38706,8.29769,8.3668,27143.024336151,0
+VFL.US,D,20130717,000000,8.32539,8.42617,8.27694,8.33731,33219.790767004,0
+VFL.US,D,20130718,000000,8.36044,8.3668,8.34505,8.35359,13617.838196551,0
+VFL.US,D,20130719,000000,8.30405,8.31805,8.28468,8.30405,12849.430376408,0
+VFL.US,D,20130722,000000,8.29183,8.29183,8.11508,8.12809,45828.527212856,0
+VFL.US,D,20130723,000000,8.20157,8.22371,8.13534,8.16116,9760.6927822045,0
+VFL.US,D,20130724,000000,8.12064,8.13952,8.05253,8.07299,81892.333293205,0
+VFL.US,D,20130725,000000,8.03336,8.08757,8.01271,8.05968,23111.652771235,0
+VFL.US,D,20130726,000000,8.04687,8.1694,8.04687,8.16116,15456.7801095,0
+VFL.US,D,20130729,000000,8.13952,8.19541,8.08757,8.10903,49241.547006386,0
+VFL.US,D,20130730,000000,8.06732,8.1694,8.05968,8.13534,45504.245013529,0
+VFL.US,D,20130731,000000,8.05968,8.10903,8.01271,8.05968,68703.514403837,0
+VFL.US,D,20130801,000000,8.13534,8.13534,7.98381,8.00457,76022.01981534,0
+VFL.US,D,20130802,000000,8.08043,8.08043,8.0273,8.0273,5315.4082237387,0
+VFL.US,D,20130805,000000,7.98987,8.03336,7.95909,7.96505,68561.515055685,0
+VFL.US,D,20130806,000000,8.00457,8.00457,7.9161,7.97121,14876.697665985,0
+VFL.US,D,20130807,000000,7.96505,7.96505,7.9161,7.93834,24703.858228175,0
+VFL.US,D,20130808,000000,7.92394,7.99772,7.9161,7.94598,19184.0112266,0
+VFL.US,D,20130809,000000,7.99772,7.99772,7.9161,7.97121,12613.77188373,0
+VFL.US,D,20130812,000000,7.93198,8.00457,7.88849,7.94598,43009.689088899,0
+VFL.US,D,20130813,000000,7.92394,7.93834,7.83467,7.84153,23926.386619853,0
+VFL.US,D,20130814,000000,7.88372,7.91084,7.86843,7.87667,14933.094570215,0
+VFL.US,D,20130815,000000,7.84847,7.87667,7.82285,7.86307,27332.356800354,0
+VFL.US,D,20130816,000000,7.8015,7.84847,7.7601,7.8015,30113.932684016,0
+VFL.US,D,20130819,000000,7.7744,7.84153,7.74541,7.76804,30092.783844929,0
+VFL.US,D,20130820,000000,7.7601,7.86307,7.7601,7.85631,20030.971877636,0
+VFL.US,D,20130821,000000,7.81541,7.91084,7.80945,7.86843,13063.94003,0
+VFL.US,D,20130822,000000,7.89644,7.99851,7.89644,7.93198,26602.218308082,0
+VFL.US,D,20130823,000000,7.92493,7.99851,7.89644,7.92493,22327.131549884,0
+VFL.US,D,20130826,000000,7.88849,7.99087,7.86307,7.88849,22545.669553778,0
+VFL.US,D,20130827,000000,7.84847,7.93923,7.83467,7.92493,38338.81691351,0
+VFL.US,D,20130828,000000,7.96505,7.98381,7.82951,7.83467,45022.857152418,0
+VFL.US,D,20130829,000000,7.83467,7.93923,7.83467,7.93198,29254.886982074,0
+VFL.US,D,20130830,000000,7.93923,7.98471,7.89644,7.90388,68899.896481069,0
+VFL.US,D,20130903,000000,7.87012,7.89703,7.82285,7.83557,36161.493575178,0
+VFL.US,D,20130904,000000,7.89008,7.90388,7.82285,7.90388,33356.754677278,0
+VFL.US,D,20130905,000000,7.92572,7.92572,7.82285,7.82285,8425.2946570288,0
+VFL.US,D,20130906,000000,7.86377,7.93377,7.8022,7.80945,45251.466032067,0
+VFL.US,D,20130909,000000,7.88849,7.88849,7.78135,7.79506,61797.914898309,0
+VFL.US,D,20130910,000000,7.79594,7.8022,7.69109,7.71641,64382.101617164,0
+VFL.US,D,20130911,000000,7.74541,7.74541,7.63101,7.67898,86881.445142466,0
+VFL.US,D,20130912,000000,7.67898,7.74541,7.67898,7.70529,32386.929342026,0
+VFL.US,D,20130913,000000,7.67252,7.7601,7.66716,7.75345,6567.218080144,0
+VFL.US,D,20130916,000000,7.76804,7.85711,7.76804,7.8163,23071.369268213,0
+VFL.US,D,20130917,000000,7.82285,7.96009,7.82285,7.95452,92387.192917984,0
+VFL.US,D,20130918,000000,7.91292,8.10545,7.91292,8.0562,63238.050131342,0
+VFL.US,D,20130919,000000,8.11151,8.14448,8.06196,8.13166,65384.153754833,0
+VFL.US,D,20130920,000000,8.0986,8.16562,8.06881,8.15054,36853.362739578,0
+VFL.US,D,20130923,000000,8.19969,8.20643,8.13166,8.14448,10491.838362051,0
+VFL.US,D,20130924,000000,8.0986,8.19969,8.0986,8.17863,27799.645435408,0
+VFL.US,D,20130925,000000,8.17863,8.20643,8.15808,8.19164,14462.784672435,0
+VFL.US,D,20130926,000000,8.17168,8.19969,8.12502,8.19969,43537.402978486,0
+VFL.US,D,20130927,000000,8.21418,8.23752,8.17863,8.19164,15121.419946843,0
+VFL.US,D,20130930,000000,8.22282,8.2393,8.18737,8.22282,52405.816168756,0
+VFL.US,D,20131001,000000,8.14448,8.20643,8.14448,8.17168,29518.743926867,0
+VFL.US,D,20131002,000000,8.12502,8.19969,8.12502,8.19164,17896.953305051,0
+VFL.US,D,20131003,000000,8.14448,8.18648,8.11151,8.11836,47758.107007605,0
+VFL.US,D,20131004,000000,8.08391,8.14448,8.08391,8.08391,15677.332288545,0
+VFL.US,D,20131007,000000,8.07616,8.11151,8.04994,8.04994,15690.424427027,0
+VFL.US,D,20131008,000000,8.03584,8.0415,7.97259,8.01539,13864.57465256,0
+VFL.US,D,20131009,000000,7.97985,8.00744,7.97985,7.9857,15931.118357583,0
+VFL.US,D,20131010,000000,7.9857,7.9857,7.94082,7.96009,13946.148746179,0
+VFL.US,D,20131011,000000,7.94082,7.94767,7.91292,7.92572,7925.7792195573,0
+VFL.US,D,20131014,000000,7.91758,7.99335,7.91758,7.93377,21525.489839748,0
+VFL.US,D,20131015,000000,7.97259,8.0004,7.93377,7.97259,24175.137251013,0
+VFL.US,D,20131016,000000,7.94767,7.99335,7.92572,7.9857,26430.006332663,0
+VFL.US,D,20131017,000000,7.93377,8.09949,7.93377,8.09949,10890.645041968,0
+VFL.US,D,20131018,000000,8.12581,8.13266,8.1123,8.11926,12466.7370977,0
+VFL.US,D,20131021,000000,8.16652,8.18032,8.10645,8.10645,31167.346288038,0
+VFL.US,D,20131022,000000,8.15093,8.21587,8.13872,8.20813,34275.218546177,0
+VFL.US,D,20131023,000000,8.19969,8.25082,8.19969,8.24456,2791.6467594171,0
+VFL.US,D,20131024,000000,8.27168,8.28468,8.24456,8.28468,13953.198359208,0
+VFL.US,D,20131025,000000,8.27694,8.29273,8.26422,8.27694,12732.608217644,0
+VFL.US,D,20131028,000000,8.27168,8.33254,8.27168,8.28468,40569.515893347,0
+VFL.US,D,20131029,000000,8.33254,8.339,8.26422,8.26422,19690.576277101,0
+VFL.US,D,20131030,000000,8.2393,8.27168,8.22282,8.23086,6040.5112781327,0
+VFL.US,D,20131031,000000,8.26422,8.26422,8.19353,8.21587,10872.517465609,0
+VFL.US,D,20131101,000000,8.19353,8.19353,8.13266,8.13872,10297.470459971,0
+VFL.US,D,20131104,000000,8.14527,8.29273,8.14527,8.16652,15174.795588346,0
+VFL.US,D,20131105,000000,8.09949,8.18737,8.09949,8.16652,47755.085744878,0
+VFL.US,D,20131106,000000,8.16652,8.18737,8.13266,8.13266,3529.8419522933,0
+VFL.US,D,20131107,000000,8.13266,8.17258,8.11926,8.12581,19244.436481133,0
+VFL.US,D,20131108,000000,8.08489,8.11926,8.0424,8.0424,21531.532365201,0
+VFL.US,D,20131111,000000,8.02949,8.07705,8.02412,8.02412,10421.342231763,0
+VFL.US,D,20131112,000000,8.02949,8.15986,7.99335,8.0004,10808.063860774,0
+VFL.US,D,20131113,000000,8.0004,8.01628,7.94767,7.97985,27899.347105387,0
+VFL.US,D,20131114,000000,7.97985,8.01628,7.95452,7.97985,8967.1077726732,0
+VFL.US,D,20131115,000000,8.00744,8.03674,7.9857,8.0004,34137.247548327,0
+VFL.US,D,20131118,000000,7.97985,8.0562,7.97985,8.01628,21340.185725847,0
+VFL.US,D,20131119,000000,8.0004,8.02412,7.9857,8.02412,12594.637219795,0
+VFL.US,D,20131120,000000,8.01628,8.0424,8.00744,8.03674,71680.465277155,0
+VFL.US,D,20131121,000000,8.02412,8.08489,8.00744,8.05074,60810.969074273,0
+VFL.US,D,20131122,000000,8.09304,8.09304,7.99335,8.03674,24394.682342482,0
+VFL.US,D,20131125,000000,8.00744,8.07705,7.9857,7.9857,19091.359169651,0
+VFL.US,D,20131126,000000,8.03028,8.0424,7.9857,8.0004,25811.654561277,0
+VFL.US,D,20131127,000000,8.00744,8.0424,7.97985,8.0004,10719.440154125,0
+VFL.US,D,20131129,000000,8.02412,8.06365,8.00744,8.05074,8677.0665509156,0
+VFL.US,D,20131202,000000,8.03674,8.0562,7.96604,8.0004,36250.117281825,0
+VFL.US,D,20131203,000000,7.96009,8.0424,7.96009,8.0424,30347.577001542,0
+VFL.US,D,20131204,000000,7.94012,8.02412,7.94012,7.99335,22366.40796533,0
+VFL.US,D,20131205,000000,7.97985,7.99335,7.94012,7.96604,18575.73033097,0
+VFL.US,D,20131206,000000,7.94012,8.01628,7.94012,7.94012,20659.394524777,0
+VFL.US,D,20131209,000000,7.91172,7.97985,7.91172,7.93278,8850.2856139097,0
+VFL.US,D,20131210,000000,8.0004,8.01628,7.95452,7.97259,22322.096112006,0
+VFL.US,D,20131211,000000,8.03754,8.16116,7.94767,7.97259,35017.442089356,0
+VFL.US,D,20131212,000000,8.04339,8.05163,7.94767,7.97985,23901.209430464,0
+VFL.US,D,20131213,000000,7.92493,7.96009,7.87588,7.91084,53267.883133423,0
+VFL.US,D,20131216,000000,7.93278,7.9857,7.91659,7.97259,36451.534796935,0
+VFL.US,D,20131217,000000,7.92493,8.08579,7.92493,8.0562,82202.516266473,0
+VFL.US,D,20131218,000000,8.01628,8.09383,8.01628,8.06365,35741.538056174,0
+VFL.US,D,20131219,000000,8.12015,8.17496,8.04339,8.13444,60441.367934047,0
+VFL.US,D,20131220,000000,8.16116,8.25976,8.10744,8.21845,100290.81621088,0
+VFL.US,D,20131223,000000,8.25976,8.32251,8.19641,8.2815,29827.91981256,0
+VFL.US,D,20131224,000000,8.24109,8.26661,8.21071,8.24675,35488.759074711,0
+VFL.US,D,20131226,000000,8.24675,8.27515,8.19641,8.19641,39564.442492952,0
+VFL.US,D,20131227,000000,8.23434,8.23434,8.14616,8.15272,45013.793364238,0
+VFL.US,D,20131230,000000,8.17496,8.20227,8.13952,8.18231,81274.988609394,0
+VFL.US,D,20131231,000000,8.12015,8.19641,8.10744,8.15371,23481.253911461,0
+VFL.US,D,20140102,000000,8.16116,8.19641,8.13952,8.18906,7664.9435374905,0
+VFL.US,D,20140103,000000,8.19641,8.25976,8.14616,8.24109,24292.966497353,0
+VFL.US,D,20140106,000000,8.22649,8.32877,8.22649,8.30762,16239.2871557,0
+VFL.US,D,20140107,000000,8.30137,8.35896,8.27515,8.30762,19156.819862061,0
+VFL.US,D,20140108,000000,8.27515,8.30137,8.26661,8.30137,9178.5961635381,0
+VFL.US,D,20140109,000000,8.32877,8.33651,8.26661,8.32251,15836.452125481,0
+VFL.US,D,20140110,000000,8.37902,8.42052,8.35896,8.42052,11456.628259426,0
+VFL.US,D,20140113,000000,8.38606,8.50402,8.38606,8.43979,18419.63175676,0
+VFL.US,D,20140114,000000,8.46848,8.46848,8.40801,8.46143,33477.605186344,0
+VFL.US,D,20140115,000000,8.46848,8.48308,8.41963,8.44723,17854.655626878,0
+VFL.US,D,20140116,000000,8.48308,8.48308,8.42617,8.46143,27724.113867242,0
+VFL.US,D,20140117,000000,8.43263,8.49748,8.43263,8.48924,7040.5492406512,0
+VFL.US,D,20140121,000000,8.56996,8.56996,8.46848,8.53322,25472.266048318,0
+VFL.US,D,20140122,000000,8.49748,8.54037,8.46848,8.48308,5135.1395477157,0
+VFL.US,D,20140123,000000,8.48924,8.59458,8.48924,8.57681,13104.223533022,0
+VFL.US,D,20140124,000000,8.57681,8.60204,8.54037,8.54037,19309.897173544,0
+VFL.US,D,20140127,000000,8.54037,8.56152,8.49748,8.49748,18999.714200276,0
+VFL.US,D,20140128,000000,8.49748,8.51932,8.48924,8.50402,8903.6612554137,0
+VFL.US,D,20140129,000000,8.51932,8.52707,8.48924,8.52707,7503.809525403,0
+VFL.US,D,20140130,000000,8.52707,8.52707,8.49748,8.51167,6889.4861043191,0
+VFL.US,D,20140131,000000,8.52707,8.55537,8.51167,8.51932,13533.242840204,0
+VFL.US,D,20140203,000000,8.53322,8.56152,8.52707,8.52707,12078.001293538,0
+VFL.US,D,20140204,000000,8.54037,8.58744,8.48924,8.51932,11970.242922955,0
+VFL.US,D,20140205,000000,8.51932,8.51932,8.46143,8.48924,17728.769679935,0
+VFL.US,D,20140206,000000,8.49748,8.54723,8.48308,8.48924,2438.1590204,0
+VFL.US,D,20140207,000000,8.50402,8.56996,8.50402,8.56996,9634.8068352611,0
+VFL.US,D,20140210,000000,8.54723,8.58118,8.54037,8.54037,12180.724226245,0
+VFL.US,D,20140211,000000,8.54037,8.54037,8.54037,8.54037,321.26093659959,0
+VFL.US,D,20140212,000000,8.55537,8.58118,8.55537,8.56996,17302.771635478,0
+VFL.US,D,20140213,000000,8.57681,8.59458,8.54723,8.59458,5751.4771439507,0
+VFL.US,D,20140214,000000,8.58744,8.58744,8.54037,8.58744,11726.527729673,0
+VFL.US,D,20140218,000000,8.58118,8.59458,8.57681,8.59458,5661.846349727,0
+VFL.US,D,20140219,000000,8.57681,8.60868,8.56996,8.59458,9408.2121307629,0
+VFL.US,D,20140220,000000,8.58744,8.60204,8.56996,8.59458,12307.617260764,0
+VFL.US,D,20140221,000000,8.63808,8.64413,8.58744,8.59458,18671.403650647,0
+VFL.US,D,20140224,000000,8.58744,8.61682,8.58744,8.59458,2774.5262706328,0
+VFL.US,D,20140225,000000,8.58744,8.65813,8.58744,8.65813,5813.9165736346,0
+VFL.US,D,20140226,000000,8.66569,8.68167,8.65168,8.66569,10636.858972931,0
+VFL.US,D,20140227,000000,8.63103,8.68911,8.63103,8.68911,9684.1541264629,0
+VFL.US,D,20140228,000000,8.69428,8.69428,8.68167,8.68167,5058.6008919741,0
+VFL.US,D,20140303,000000,8.65168,8.70957,8.65168,8.70957,3475.4592232138,0
+VFL.US,D,20140304,000000,8.71692,8.75078,8.70143,8.70957,8497.8049624682,0
+VFL.US,D,20140305,000000,8.75078,8.75078,8.70878,8.70878,8763.6760824127,0
+VFL.US,D,20140306,000000,8.70878,8.70878,8.67452,8.67452,6793.8127846421,0
+VFL.US,D,20140307,000000,8.65813,8.65813,8.58744,8.60204,20046.078191269,0
+VFL.US,D,20140310,000000,8.64413,8.65168,8.59548,8.65168,3684.9334389276,0
+VFL.US,D,20140311,000000,8.62467,8.66569,8.62467,8.65168,4389.8947418107,0
+VFL.US,D,20140312,000000,8.63103,8.70143,8.63103,8.70143,2940.6957205981,0
+VFL.US,D,20140313,000000,8.71692,8.73022,8.68911,8.68911,3521.7852516889,0
+VFL.US,D,20140314,000000,8.70143,8.70143,8.68911,8.69517,9998.3654500337,0
+VFL.US,D,20140317,000000,8.72358,8.78693,8.70957,8.73708,66203.923041328,0
+VFL.US,D,20140318,000000,8.73022,8.73022,8.68911,8.70957,13860.546302257,0
+VFL.US,D,20140319,000000,8.69517,8.69517,8.65813,8.65813,4448.3058211925,0
+VFL.US,D,20140320,000000,8.65168,8.65168,8.58744,8.62467,35092.973657522,0
+VFL.US,D,20140321,000000,8.65813,8.68911,8.65813,8.68167,11291.465897037,0
+VFL.US,D,20140324,000000,8.70143,8.73022,8.69517,8.72358,8336.6709503806,0
+VFL.US,D,20140325,000000,8.70957,8.70957,8.69517,8.70143,5943.8308708802,0
+VFL.US,D,20140326,000000,8.70957,8.75078,8.70957,8.74611,12422.425244376,0
+VFL.US,D,20140328,000000,8.80261,8.80261,8.75078,8.78693,7523.9512769139,0
+VFL.US,D,20140331,000000,8.77927,8.77927,8.74611,8.75078,2339.4644379964,0
+VFL.US,D,20140401,000000,8.73022,8.75078,8.71692,8.75078,2281.0533586146,0
+VFL.US,D,20140402,000000,8.72358,8.79397,8.71692,8.75912,36411.251293913,0
+VFL.US,D,20140403,000000,8.75912,8.81443,8.75912,8.79397,11674.159175745,0
+VFL.US,D,20140404,000000,8.76567,8.80887,8.76567,8.77163,4499.6672875454,0
+VFL.US,D,20140407,000000,8.78693,8.82068,8.78693,8.80887,2114.8839086493,0
+VFL.US,D,20140408,000000,8.77927,8.81443,8.77927,8.78693,7018.3933139892,0
+VFL.US,D,20140409,000000,8.78693,8.86487,8.78693,8.82068,4092.8039070243,0
+VFL.US,D,20140410,000000,8.82803,8.85186,8.82803,8.84472,1706.0063529771,0
+VFL.US,D,20140411,000000,8.82803,8.85822,8.82803,8.82803,1737.2260678191,0
+VFL.US,D,20140414,000000,8.80887,8.82068,8.80887,8.81443,1613.3542960268,0
+VFL.US,D,20140415,000000,8.85822,8.86487,8.85822,8.86487,545.84146594664,0
+VFL.US,D,20140416,000000,8.86487,8.86487,8.82803,8.85822,11602.655957881,0
+VFL.US,D,20140417,000000,8.84472,8.85822,8.84472,8.84472,4951.8496089661,0
+VFL.US,D,20140421,000000,8.85822,8.86487,8.84472,8.86487,11306.57221067,0
+VFL.US,D,20140422,000000,8.88771,8.90925,8.86487,8.90925,5415.1098937179,0
+VFL.US,D,20140423,000000,8.91382,8.94858,8.90925,8.92911,16414.520393845,0
+VFL.US,D,20140424,000000,8.88066,8.97995,8.88066,8.96694,17487.068661803,0
+VFL.US,D,20140425,000000,9.02355,9.02355,8.9734,8.9734,4750.4320938566,0
+VFL.US,D,20140428,000000,9.01609,9.02355,8.98661,9.02355,2942.7098957492,0
+VFL.US,D,20140429,000000,9.03794,9.03794,8.96694,8.99971,6487.6581616757,0
+VFL.US,D,20140430,000000,8.99971,9.01609,8.99971,9.01609,6391.9848419988,0
+VFL.US,D,20140501,000000,9.0436,9.0998,9.02355,9.0864,19311.911348695,0
+VFL.US,D,20140502,000000,9.06406,9.0864,9.03794,9.05631,1486.4612615078,0
+VFL.US,D,20140505,000000,8.99316,9.05631,8.99316,9.03794,6970.0531103629,0
+VFL.US,D,20140506,000000,9.0436,9.07072,9.0436,9.06406,3035.3619526996,0
+VFL.US,D,20140507,000000,9.09027,9.11599,9.09027,9.09027,3172.325862974,0
+VFL.US,D,20140508,000000,9.13615,9.14389,9.0998,9.13615,4952.8566965417,0
+VFL.US,D,20140509,000000,9.0998,9.14389,9.0998,9.12861,4853.1550265625,0
+VFL.US,D,20140512,000000,9.13615,9.13615,9.12284,9.12284,4612.4610960067,0
+VFL.US,D,20140513,000000,9.10943,9.12284,9.0864,9.0998,7811.9783235205,0
+VFL.US,D,20140514,000000,9.0998,9.14985,9.0998,9.14985,4846.1054135336,0
+VFL.US,D,20140515,000000,9.12284,9.20218,9.12284,9.19522,17757.975219625,0
+VFL.US,D,20140516,000000,9.22184,9.22184,9.15581,9.22184,5240.8837431482,0
+VFL.US,D,20140519,000000,9.22184,9.25173,9.22184,9.23038,6380.9068786677,0
+VFL.US,D,20140520,000000,9.2139,9.24199,9.2139,9.22184,5744.4275309218,0
+VFL.US,D,20140521,000000,9.22184,9.24199,9.20714,9.20714,2766.4695700285,0
+VFL.US,D,20140522,000000,9.20218,9.47485,9.19522,9.33891,51143.935436594,0
+VFL.US,D,20140523,000000,9.33891,9.37009,9.31448,9.36225,5870.3134778652,0
+VFL.US,D,20140527,000000,9.32332,9.44506,9.31448,9.37009,18350.142714048,0
+VFL.US,D,20140528,000000,9.37923,9.43066,9.37923,9.41676,12545.289928593,0
+VFL.US,D,20140529,000000,9.44506,9.45201,9.33891,9.3544,17819.407561734,0
+VFL.US,D,20140530,000000,9.39303,9.43612,9.37923,9.40196,9976.2095233716,0
+VFL.US,D,20140602,000000,9.39303,9.39303,9.35142,9.35142,1459.269896968,0
+VFL.US,D,20140603,000000,9.35142,9.39303,9.31448,9.31448,5545.0241909635,0
+VFL.US,D,20140604,000000,9.33116,9.33116,9.23038,9.23038,5369.7909528182,0
+VFL.US,D,20140605,000000,9.17984,9.24199,9.17984,9.23038,10046.70565366,0
+VFL.US,D,20140606,000000,9.23604,9.27189,9.23604,9.26444,4767.5525826409,0
+VFL.US,D,20140609,000000,9.25173,9.32332,9.25173,9.32332,5144.2033358956,0
+VFL.US,D,20140610,000000,9.29154,9.33891,9.25868,9.33116,5731.3353924397,0
+VFL.US,D,20140611,000000,9.33504,9.33504,9.26156,9.28856,13963.269234963,0
+VFL.US,D,20140612,000000,9.27486,9.30276,9.27486,9.30276,1294.1075345783,0
+VFL.US,D,20140613,000000,9.29602,9.30276,9.28261,9.30276,2395.861342227,0
+VFL.US,D,20140616,000000,9.25371,9.27486,9.25371,9.27486,501.52961262256,0
+VFL.US,D,20140617,000000,9.21687,9.21687,9.16524,9.16524,12879.643003674,0
+VFL.US,D,20140618,000000,9.21687,9.26156,9.16524,9.26156,22332.166987762,0
+VFL.US,D,20140619,000000,9.21687,9.21687,9.21002,9.21002,5933.7599951247,0
+VFL.US,D,20140620,000000,9.20317,9.23237,9.20317,9.22472,3768.521707698,0
+VFL.US,D,20140623,000000,9.21687,9.26156,9.20317,9.22472,5464.4571849197,0
+VFL.US,D,20140624,000000,9.22472,9.26791,9.20317,9.21002,5909.5898933116,0
+VFL.US,D,20140625,000000,9.24577,9.26791,9.21687,9.23901,16595.796157444,0
+VFL.US,D,20140626,000000,9.26791,9.28261,9.24577,9.28261,864.08113981959,0
+VFL.US,D,20140627,000000,9.28856,9.28856,9.28261,9.28261,3672.848388021,0
+VFL.US,D,20140630,000000,9.31846,9.31846,9.27486,9.27486,4434.2065951348,0
+VFL.US,D,20140701,000000,9.26156,9.26156,9.25371,9.25371,1964.8278598928,0
+VFL.US,D,20140702,000000,9.1982,9.21687,9.17408,9.18966,5705.1511154755,0
+VFL.US,D,20140703,000000,9.12563,9.12563,9.11221,9.11787,8038.5730280186,0
+VFL.US,D,20140707,000000,9.11221,9.18966,9.11221,9.18966,22304.975623221,0
+VFL.US,D,20140708,000000,9.27486,9.27486,9.20317,9.26791,8787.8461842258,0
+VFL.US,D,20140709,000000,9.2129,9.2129,9.20118,9.2129,5572.2155555032,0
+VFL.US,D,20140710,000000,9.20118,9.25073,9.18678,9.19354,16916.050006469,0
+VFL.US,D,20140711,000000,9.2129,9.26444,9.20118,9.24199,49759.190020217,0
+VFL.US,D,20140714,000000,9.20118,9.26444,9.14787,9.14787,23649.437536577,0
+VFL.US,D,20140715,000000,9.16047,9.19354,9.16047,9.19354,1786.5733590209,0
+VFL.US,D,20140716,000000,9.16047,9.2129,9.16047,9.19354,7457.4834969278,0
+VFL.US,D,20140717,000000,9.2129,9.22949,9.2129,9.22949,6502.764475309,0
+VFL.US,D,20140718,000000,9.26444,9.26444,9.24199,9.24199,2998.0997124043,0
+VFL.US,D,20140721,000000,9.25868,9.29988,9.25868,9.27864,38665.113287987,0
+VFL.US,D,20140722,000000,9.29988,9.29988,9.25868,9.27189,43976.493161425,0
+VFL.US,D,20140723,000000,9.30774,9.34675,9.25868,9.27864,101794.39796117,0
+VFL.US,D,20140724,000000,9.27189,9.30774,9.25868,9.29154,21969.615460564,0
+VFL.US,D,20140725,000000,9.32332,9.35539,9.32332,9.35142,5804.8527854547,0
+VFL.US,D,20140728,000000,9.34675,9.35142,9.29154,9.34675,8652.8964491025,0
+VFL.US,D,20140729,000000,9.34675,9.36323,9.30774,9.35539,68739.769556557,0
+VFL.US,D,20140730,000000,9.32332,9.34675,9.26444,9.26444,9510.9350634688,0
+VFL.US,D,20140731,000000,9.2129,9.2129,9.20118,9.20118,4375.795515753,0
+VFL.US,D,20140801,000000,9.27189,9.27189,9.2129,9.2129,10899.708830148,0
+VFL.US,D,20140804,000000,9.20615,9.20615,9.16822,9.18678,9131.2630474874,0
+VFL.US,D,20140805,000000,9.20118,9.20615,9.13525,9.20615,5803.8456978791,0
+VFL.US,D,20140806,000000,9.19354,9.24199,9.17785,9.24199,11631.861497571,0
+VFL.US,D,20140807,000000,9.20615,9.30774,9.20615,9.30774,12789.005121875,0
+VFL.US,D,20140808,000000,9.29988,9.37109,9.27864,9.32332,30484.540911817,0
+VFL.US,D,20140811,000000,9.31448,9.32332,9.31448,9.32332,1924.5443568709,0
+VFL.US,D,20140812,000000,9.34675,9.43166,9.29988,9.37109,39281.450884223,0
+VFL.US,D,20140813,000000,9.32818,9.34189,9.29512,9.30276,5451.3650464376,0
+VFL.US,D,20140814,000000,9.34943,9.36611,9.31846,9.31846,2761.4341321507,0
+VFL.US,D,20140815,000000,9.34943,9.36025,9.33504,9.36025,4934.7291201818,0
+VFL.US,D,20140818,000000,9.26692,9.36025,9.26692,9.34943,8908.6966932915,0
+VFL.US,D,20140819,000000,9.34189,9.36611,9.32818,9.34189,6893.5144546213,0
+VFL.US,D,20140820,000000,9.36025,9.40693,9.36025,9.39799,16803.256198007,0
+VFL.US,D,20140821,000000,9.39799,9.40693,9.33504,9.36025,11237.083167956,0
+VFL.US,D,20140822,000000,9.39005,9.39005,9.34189,9.34943,5285.1955964723,0
+VFL.US,D,20140825,000000,9.34189,9.39799,9.30276,9.37635,57230.772743202,0
+VFL.US,D,20140826,000000,9.34189,9.3822,9.34189,9.35341,5803.8456978791,0
+VFL.US,D,20140827,000000,9.3822,9.3822,9.34943,9.34943,26357.496027225,0
+VFL.US,D,20140828,000000,9.36025,9.43314,9.36025,9.42768,30467.420423032,0
+VFL.US,D,20140829,000000,9.45797,9.47881,9.41388,9.47881,6022.3837017729,0
+VFL.US,D,20140902,000000,9.42768,9.45102,9.39005,9.39005,15471.886423133,0
+VFL.US,D,20140903,000000,9.36025,9.43314,9.36025,9.40693,10373.002028137,0
+VFL.US,D,20140904,000000,9.36611,9.43314,9.36611,9.39005,5251.9617064792,0
+VFL.US,D,20140905,000000,9.39799,9.45797,9.39799,9.42172,2005.1113629147,0
+VFL.US,D,20140908,000000,9.42768,9.44208,9.39799,9.41388,6582.3243937772,0
+VFL.US,D,20140909,000000,9.42768,9.45797,9.37635,9.45797,7875.4248407799,0
+VFL.US,D,20140910,000000,9.44704,9.46293,9.43166,9.43166,2891.3484293963,0
+VFL.US,D,20140911,000000,9.4381,9.45399,9.40296,9.45399,5623.5770218562,0
+VFL.US,D,20140912,000000,9.39402,9.41874,9.33891,9.33891,11461.663697304,0
+VFL.US,D,20140915,000000,9.31349,9.36225,9.30674,9.33891,20102.4750955,0
+VFL.US,D,20140916,000000,9.31349,9.34576,9.29154,9.29154,10152.449849093,0
+VFL.US,D,20140917,000000,9.31349,9.34576,9.25669,9.2836,26583.083644147,0
+VFL.US,D,20140918,000000,9.29154,9.32233,9.27774,9.27774,9219.8867541356,0
+VFL.US,D,20140919,000000,9.34576,9.34576,9.2836,9.30674,8834.172212701,0
+VFL.US,D,20140922,000000,9.33891,9.33891,9.29154,9.30674,7212.7612160698,0
+VFL.US,D,20140923,000000,9.30674,9.33017,9.27089,9.33017,13575.540518378,0
+VFL.US,D,20140924,000000,9.33017,9.33017,9.29154,9.30674,6310.4107483794,0
+VFL.US,D,20140925,000000,9.2979,9.30674,9.27089,9.30674,5291.2381219255,0
+VFL.US,D,20140926,000000,9.30674,9.33017,9.27774,9.33017,4088.7755567221,0
+VFL.US,D,20140929,000000,9.31349,9.31349,9.2979,9.31349,2373.705415565,0
+VFL.US,D,20140930,000000,9.2836,9.33891,9.27774,9.31349,3172.325862974,0
+VFL.US,D,20141001,000000,9.3544,9.36225,9.35142,9.35142,2193.436739542,0
+VFL.US,D,20141002,000000,9.34576,9.36225,9.33017,9.3544,10485.795836599,0
+VFL.US,D,20141003,000000,9.33891,9.37009,9.33891,9.37009,3156.2124617653,0
+VFL.US,D,20141006,000000,9.37009,9.41874,9.37009,9.4109,15037.831678073,0
+VFL.US,D,20141007,000000,9.4109,9.43166,9.40296,9.41874,11542.230703348,0
+VFL.US,D,20141008,000000,9.46889,9.48179,9.4109,9.48179,19326.010574753,0
+VFL.US,D,20141009,000000,9.44704,9.45399,9.43166,9.4381,3806.7910355688,0
+VFL.US,D,20141010,000000,9.41874,9.45399,9.4109,9.4109,9030.5542899327,0
+VFL.US,D,20141013,000000,9.4381,9.46293,9.43166,9.4381,16846.560963755,0
+VFL.US,D,20141014,000000,9.45399,9.50265,9.43166,9.50265,25596.137820111,0
+VFL.US,D,20141015,000000,9.49967,9.58507,9.45797,9.51258,10489.824186901,0
+VFL.US,D,20141016,000000,9.53641,9.57017,9.47385,9.57017,10071.882843049,0
+VFL.US,D,20141017,000000,9.56521,9.57017,9.54534,9.55329,7341.6684257399,0
+VFL.US,D,20141020,000000,9.59201,9.60889,9.56521,9.56521,5812.9094860591,0
+VFL.US,D,20141021,000000,9.56024,9.57017,9.47385,9.47385,100232.4051315,0
+VFL.US,D,20141022,000000,9.47385,9.51258,9.47385,9.47385,5659.8321745759,0
+VFL.US,D,20141023,000000,9.50463,9.50463,9.47385,9.48677,4123.0165342907,0
+VFL.US,D,20141024,000000,9.46591,9.51258,9.46591,9.49967,4785.6801590008,0
+VFL.US,D,20141027,000000,9.47385,9.51258,9.47385,9.49173,4649.7233363019,0
+VFL.US,D,20141028,000000,9.52152,9.52152,9.52152,9.52152,3676.8767383232,0
+VFL.US,D,20141029,000000,9.51258,9.54534,9.50463,9.51258,13667.185487753,0
+VFL.US,D,20141030,000000,9.54534,9.57017,9.51258,9.55329,2316.3014237588,0
+VFL.US,D,20141031,000000,9.57712,9.57712,9.49967,9.50463,7936.8571828883,0
+VFL.US,D,20141103,000000,9.51258,9.53641,9.49967,9.49967,4648.7162487264,0
+VFL.US,D,20141104,000000,9.50463,9.53641,9.49173,9.52946,5704.1440278999,0
+VFL.US,D,20141105,000000,9.52152,9.56024,9.52152,9.56024,6316.4532738327,0
+VFL.US,D,20141106,000000,9.53641,9.53641,9.47881,9.53641,10064.83323002,0
+VFL.US,D,20141107,000000,9.50463,9.57017,9.50463,9.56521,5976.0576732977,0
+VFL.US,D,20141110,000000,9.57017,9.57017,9.50463,9.50463,2653.6757615672,0
+VFL.US,D,20141111,000000,9.52946,9.52946,9.47881,9.49173,2971.9154354401,0
+VFL.US,D,20141112,000000,9.50265,9.54038,9.4957,9.50265,12705.416853105,0
+VFL.US,D,20141113,000000,9.50265,9.52548,9.46889,9.46889,7510.8591384318,0
+VFL.US,D,20141114,000000,9.46293,9.50265,9.46293,9.47683,3117.9431338945,0
+VFL.US,D,20141117,000000,9.50761,9.50761,9.46293,9.46293,7766.6593826208,0
+VFL.US,D,20141118,000000,9.4381,9.48974,9.4381,9.44704,7093.9248821552,0
+VFL.US,D,20141119,000000,9.43166,9.46889,9.43166,9.43166,8697.2083024265,0
+VFL.US,D,20141120,000000,9.47683,9.48179,9.44704,9.44704,7186.5769391056,0
+VFL.US,D,20141121,000000,9.46293,9.50265,9.44704,9.48179,12217.98646654,0
+VFL.US,D,20141124,000000,9.48179,9.48974,9.46889,9.48974,4794.7439471807,0
+VFL.US,D,20141125,000000,9.46889,9.50265,9.46889,9.48179,2904.4405678784,0
+VFL.US,D,20141126,000000,9.46293,9.4957,9.45399,9.4957,7812.985411096,0
+VFL.US,D,20141128,000000,9.50265,9.50761,9.45399,9.4957,14734.698317833,0
+VFL.US,D,20141201,000000,9.4957,9.55627,9.4957,9.50265,10642.901498384,0
+VFL.US,D,20141202,000000,9.51754,9.56322,9.51754,9.53344,5125.0686719602,0
+VFL.US,D,20141203,000000,9.47683,9.56819,9.47683,9.56819,16063.04682998,0
+VFL.US,D,20141204,000000,9.55627,9.58209,9.55627,9.58209,4141.1441106505,0
+VFL.US,D,20141205,000000,9.56322,9.56322,9.55031,9.55627,13573.526343226,0
+VFL.US,D,20141208,000000,9.55627,9.59003,9.55627,9.56819,7187.5840266811,0
+VFL.US,D,20141209,000000,9.58209,9.61386,9.56819,9.57513,19603.966745604,0
+VFL.US,D,20141210,000000,9.60989,9.61585,9.57811,9.59301,2860.1287145544,0
+VFL.US,D,20141211,000000,9.57017,9.60095,9.57017,9.59301,8857.3352269386,0
+VFL.US,D,20141212,000000,9.57811,9.6496,9.56024,9.60989,10719.440154125,0
+VFL.US,D,20141215,000000,9.61585,9.63372,9.59301,9.60095,5906.568630585,0
+VFL.US,D,20141216,000000,9.60989,9.63372,9.60095,9.60989,25342.351751072,0
+VFL.US,D,20141217,000000,9.67145,9.67741,9.5662,9.57017,18912.097581203,0
+VFL.US,D,20141218,000000,9.59301,9.62578,9.59301,9.62578,9148.3835362717,0
+VFL.US,D,20141219,000000,9.60989,9.67741,9.59301,9.60989,20088.375869443,0
+VFL.US,D,20141222,000000,9.64365,9.69429,9.60095,9.67145,21328.10067494,0
+VFL.US,D,20141223,000000,9.67145,9.68535,9.67145,9.68535,5863.2638648364,0
+VFL.US,D,20141224,000000,9.63372,9.67741,9.63372,9.67741,1534.8014651341,0
+VFL.US,D,20141226,000000,9.70025,9.70025,9.60989,9.60989,23967.67721045,0
+VFL.US,D,20141229,000000,9.65954,9.67145,9.5662,9.5662,21161.931224975,0
+VFL.US,D,20141230,000000,9.63372,9.63372,9.58507,9.59301,15612.878683709,0
+VFL.US,D,20141231,000000,9.67741,9.70025,9.67145,9.70025,4666.8438250862,0
+VFL.US,D,20150102,000000,9.66351,9.66351,9.62578,9.63372,12799.075997631,0
+VFL.US,D,20150105,000000,9.7072,9.71613,9.67741,9.69429,12851.444551559,0
+VFL.US,D,20150106,000000,9.73699,9.75288,9.71613,9.72507,16819.369599216,0
+VFL.US,D,20150107,000000,9.78167,9.83132,9.77372,9.83132,13051.854979093,0
+VFL.US,D,20150108,000000,9.80947,9.83132,9.78962,9.83132,4930.7007698796,0
+VFL.US,D,20150109,000000,9.79359,9.85515,9.79359,9.85515,3797.7272473889,0
+VFL.US,D,20150112,000000,9.88594,9.92168,9.8631,9.88594,16059.018479678,0
+VFL.US,D,20150113,000000,9.8631,9.90778,9.8631,9.88594,13791.057259545,0
+VFL.US,D,20150114,000000,9.89586,9.94749,9.89586,9.9187,13888.744754373,0
+VFL.US,D,20150115,000000,9.94749,9.97131,9.94749,9.96433,3113.9147835923,0
+VFL.US,D,20150116,000000,9.94749,9.94749,9.94055,9.94055,956.73319676994,0
+VFL.US,D,20150120,000000,9.94749,9.97131,9.93459,9.93459,3062.5533172394,0
+VFL.US,D,20150121,000000,9.97928,9.97928,9.89586,9.89586,13609.781495946,0
+VFL.US,D,20150122,000000,9.95643,9.95643,9.92665,9.93459,1091.6829318933,0
+VFL.US,D,20150123,000000,9.93459,9.95643,9.91175,9.9187,8243.0118058547,0
+VFL.US,D,20150126,000000,9.93459,9.97928,9.93459,9.97928,17501.167887861,0
+VFL.US,D,20150127,000000,10.0141,10.0141,9.99313,10.0011,3579.1892434951,0
+VFL.US,D,20150128,000000,10.0081,10.0428,10.0081,10.0369,13616.831108975,0
+VFL.US,D,20150129,000000,10.0369,10.0696,10.0289,10.0696,11962.186222351,0
+VFL.US,D,20150130,000000,10.1093,10.1282,10.0696,10.1282,8583.4074063897,0
+VFL.US,D,20150202,000000,10.0845,10.1451,10.0845,10.1451,4990.1189368369,0
+VFL.US,D,20150203,000000,10.1153,10.1769,10.1153,10.1203,38930.984407933,0
+VFL.US,D,20150204,000000,10.0935,10.1093,10.0517,10.0845,14392.288542147,0
+VFL.US,D,20150205,000000,10.0428,10.1153,10.0289,10.0517,13129.400722411,0
+VFL.US,D,20150206,000000,9.94749,10.0141,9.94749,9.98526,15749.842593984,0
+VFL.US,D,20150209,000000,9.94749,9.99313,9.94749,9.97131,13187.811801792,0
+VFL.US,D,20150210,000000,9.9187,9.95643,9.8899,9.8899,5523.875351877,0
+VFL.US,D,20150211,000000,9.87998,9.89288,9.84721,9.8631,9496.8358374111,0
+VFL.US,D,20150212,000000,9.81543,9.85515,9.81543,9.84025,9318.5813365392,0
+VFL.US,D,20150213,000000,9.84025,9.84025,9.81543,9.81543,1883.2537662735,0
+VFL.US,D,20150217,000000,9.79359,9.79359,9.73004,9.73004,14819.293674179,0
+VFL.US,D,20150218,000000,9.75982,9.77274,9.69231,9.76578,30563.093742709,0
+VFL.US,D,20150219,000000,9.77968,9.81543,9.71415,9.73004,22947.497496421,0
+VFL.US,D,20150220,000000,9.77968,9.77968,9.735,9.74394,21564.766255194,0
+VFL.US,D,20150223,000000,9.78763,9.82337,9.75089,9.77274,20733.919005368,0
+VFL.US,D,20150224,000000,9.77274,9.80848,9.735,9.80848,27110.797533733,0
+VFL.US,D,20150225,000000,9.80848,9.84721,9.80848,9.80848,25291.997372295,0
+VFL.US,D,20150226,000000,9.79955,9.81543,9.75089,9.81543,37180.666201631,0
+VFL.US,D,20150227,000000,9.84025,9.8631,9.79359,9.8631,21467.078760367,0
+VFL.US,D,20150302,000000,9.84025,9.85515,9.77968,9.78763,20710.75599113,0
+VFL.US,D,20150303,000000,9.77274,9.80848,9.76578,9.76578,24186.215214344,0
+VFL.US,D,20150304,000000,9.75982,9.84025,9.75982,9.84025,9489.7862243823,0
+VFL.US,D,20150305,000000,9.83132,9.87998,9.83132,9.87998,13098.181007568,0
+VFL.US,D,20150306,000000,9.77968,9.77968,9.70621,9.71415,7481.6535987409,0
+VFL.US,D,20150309,000000,9.735,9.74394,9.71415,9.71415,9623.7288719301,0
+VFL.US,D,20150310,000000,9.72309,9.77968,9.72309,9.76578,11490.869236995,0
+VFL.US,D,20150311,000000,9.78366,9.78366,9.75586,9.77572,11169.608300395,0
+VFL.US,D,20150312,000000,9.78366,9.78366,9.76876,9.76876,2122.9406092537,0
+VFL.US,D,20150313,000000,9.7628,9.80352,9.71911,9.80352,30983.049261713,0
+VFL.US,D,20150316,000000,9.75586,9.7916,9.74791,9.77572,7979.1548610613,0
+VFL.US,D,20150317,000000,9.77572,9.77572,9.73897,9.7628,9439.4318456049,0
+VFL.US,D,20150318,000000,9.7916,9.85317,9.75586,9.82735,10905.751355602,0
+VFL.US,D,20150319,000000,9.81245,9.82735,9.77572,9.82735,7581.3552687201,0
+VFL.US,D,20150320,000000,9.82735,9.86012,9.81245,9.85317,8906.6825181404,0
+VFL.US,D,20150323,000000,9.82735,9.86012,9.82735,9.86012,3730.2523798272,0
+VFL.US,D,20150324,000000,9.84423,9.88296,9.82735,9.88296,5182.4726637664,0
+VFL.US,D,20150325,000000,9.86012,9.86012,9.81941,9.86012,20078.304993687,0
+VFL.US,D,20150326,000000,9.81941,9.81941,9.79557,9.81245,10373.002028137,0
+VFL.US,D,20150327,000000,9.86012,9.88296,9.84423,9.88296,10106.123820617,0
+VFL.US,D,20150330,000000,9.86905,9.86905,9.83529,9.83529,2391.8329919249,0
+VFL.US,D,20150331,000000,9.83529,9.8909,9.83529,9.88296,12931.004470027,0
+VFL.US,D,20150401,000000,9.9048,9.91969,9.8909,9.8909,14763.903857524,0
+VFL.US,D,20150402,000000,9.9048,9.9048,9.85317,9.86905,8375.9473658269,0
+VFL.US,D,20150406,000000,9.89686,9.91175,9.876,9.88296,5319.4365740409,0
+VFL.US,D,20150407,000000,9.9048,9.91969,9.86905,9.91969,5333.5358000985,0
+VFL.US,D,20150408,000000,9.9048,9.91969,9.86012,9.9048,18620.042184294,0
+VFL.US,D,20150409,000000,9.86012,9.88296,9.84423,9.84423,18204.115015593,0
+VFL.US,D,20150410,000000,9.84423,9.84423,9.84423,9.84423,108.76545815911,0
+VFL.US,D,20150413,000000,9.84423,9.84423,9.79557,9.79557,23271.779695747,0
+VFL.US,D,20150414,000000,9.86012,9.876,9.84423,9.876,5586.3147815609,0
+VFL.US,D,20150415,000000,9.8909,9.9048,9.86012,9.9048,7351.7393014953,0
+VFL.US,D,20150416,000000,9.91175,9.91969,9.86905,9.876,17200.048702772,0
+VFL.US,D,20150417,000000,9.876,9.876,9.876,9.876,108.76545815911,0
+VFL.US,D,20150420,000000,9.92764,9.94849,9.92764,9.94849,4221.7111166943,0
+VFL.US,D,20150421,000000,9.91969,9.92764,9.876,9.9048,26954.698959524,0
+VFL.US,D,20150422,000000,9.8909,9.91969,9.86905,9.91969,6587.3598316549,0
+VFL.US,D,20150423,000000,9.89686,9.91969,9.8909,9.91969,5586.3147815609,0
+VFL.US,D,20150424,000000,9.92764,9.92764,9.88296,9.88296,7150.3217863859,0
+VFL.US,D,20150427,000000,9.88296,9.8909,9.84423,9.876,8906.6825181404,0
+VFL.US,D,20150428,000000,9.88296,9.91175,9.876,9.91175,7956.9989343993,0
+VFL.US,D,20150429,000000,9.78366,9.876,9.78366,9.86905,30189.464252182,0
+VFL.US,D,20150430,000000,9.89686,9.9048,9.86012,9.9048,7979.1548610613,0
+VFL.US,D,20150501,000000,9.85317,9.85317,9.81941,9.85317,2258.8974319526,0
+VFL.US,D,20150504,000000,9.85317,9.85317,9.77572,9.78366,21537.574890655,0
+VFL.US,D,20150505,000000,9.81245,9.81245,9.71017,9.7628,47336.13731345,0
+VFL.US,D,20150506,000000,9.73897,9.74791,9.64365,9.6496,23904.230693191,0
+VFL.US,D,20150507,000000,9.68734,9.71017,9.62578,9.6496,30248.882419139,0
+VFL.US,D,20150508,000000,9.71911,9.71911,9.6496,9.6784,15825.37416215,0
+VFL.US,D,20150511,000000,9.64365,9.64365,9.61585,9.64365,17554.543529365,0
+VFL.US,D,20150512,000000,9.59301,9.65954,9.59301,9.65954,16830.447562547,0
+VFL.US,D,20150513,000000,9.62081,9.66848,9.61386,9.63868,35733.48135557,0
+VFL.US,D,20150514,000000,9.63868,9.68238,9.62081,9.66848,31883.385554252,0
+VFL.US,D,20150515,000000,9.67443,9.73004,9.66848,9.70025,30629.561522696,0
+VFL.US,D,20150518,000000,9.67443,9.67443,9.61386,9.61386,7215.7824787965,0
+VFL.US,D,20150519,000000,9.58209,9.62081,9.57414,9.58209,15694.452777329,0
+VFL.US,D,20150520,000000,9.59797,9.63868,9.57414,9.63868,25396.734480152,0
+VFL.US,D,20150521,000000,9.63868,9.66053,9.60591,9.63868,28708.038428552,0
+VFL.US,D,20150522,000000,9.60591,9.63868,9.56719,9.63868,19712.732203763,0
+VFL.US,D,20150526,000000,9.59003,9.65458,9.59003,9.62081,26945.635171344,0
+VFL.US,D,20150527,000000,9.65458,9.66848,9.64663,9.66848,24075.435581034,0
+VFL.US,D,20150528,000000,9.67443,9.72309,9.61386,9.64663,73977.632036979,0
+VFL.US,D,20150529,000000,9.63868,9.71415,9.63868,9.69231,17460.884384839,0
+VFL.US,D,20150601,000000,9.71415,9.71415,9.69231,9.70621,20774.202508389,0
+VFL.US,D,20150602,000000,9.66053,9.68238,9.66053,9.66053,5629.6195473094,0
+VFL.US,D,20150603,000000,9.64663,9.66053,9.59003,9.59003,6618.5795464969,0
+VFL.US,D,20150604,000000,9.62081,9.65458,9.61386,9.65458,11513.025163657,0
+VFL.US,D,20150605,000000,9.57414,9.63074,9.57414,9.62081,17726.755504784,0
+VFL.US,D,20150608,000000,9.60591,9.62081,9.56719,9.59797,10052.748179114,0
+VFL.US,D,20150609,000000,9.58209,9.61386,9.55627,9.56719,41029.754915373,0
+VFL.US,D,20150610,000000,9.56521,9.62578,9.55925,9.57017,26443.098471146,0
+VFL.US,D,20150611,000000,9.59301,9.59301,9.55925,9.55925,14084.119744029,0
+VFL.US,D,20150612,000000,9.57712,9.62578,9.52846,9.56521,14212.019866124,0
+VFL.US,D,20150615,000000,9.60989,9.63372,9.59301,9.59301,9607.6154707213,0
+VFL.US,D,20150616,000000,9.61585,9.63372,9.59301,9.59301,7497.7669999497,0
+VFL.US,D,20150617,000000,9.56521,9.57017,9.52052,9.57017,25007.998675991,0
+VFL.US,D,20150618,000000,9.56521,9.57712,9.53542,9.5523,20269.651633041,0
+VFL.US,D,20150619,000000,9.55925,9.59301,9.55925,9.57712,15533.318765241,0
+VFL.US,D,20150622,000000,9.56521,9.60989,9.56521,9.60095,17107.396645822,0
+VFL.US,D,20150623,000000,9.59301,9.6506,9.57017,9.63372,29634.558998055,0
+VFL.US,D,20150624,000000,9.65954,9.6655,9.60989,9.61585,10001.38671276,0
+VFL.US,D,20150625,000000,9.60989,9.63372,9.59301,9.60989,11051.779054056,0
+VFL.US,D,20150626,000000,9.61585,9.64365,9.56521,9.64365,32111.994433902,0
+VFL.US,D,20150629,000000,9.71911,9.71911,9.57017,9.6506,22768.235907973,0
+VFL.US,D,20150630,000000,9.58507,9.6506,9.5523,9.60989,42929.122082855,0
+VFL.US,D,20150701,000000,9.61585,9.61585,9.60095,9.60095,378.66492840579,0
+VFL.US,D,20150702,000000,9.64365,9.68833,9.52846,9.5523,20532.501490258,0
+VFL.US,D,20150706,000000,9.57017,9.59301,9.57017,9.57017,3685.9405265031,0
+VFL.US,D,20150707,000000,9.56521,9.6506,9.56521,9.62578,16059.018479678,0
+VFL.US,D,20150708,000000,9.64365,9.64365,9.62578,9.63372,9084.9370190123,0
+VFL.US,D,20150709,000000,9.62578,9.62578,9.60095,9.60095,15396.354854967,0
+VFL.US,D,20150710,000000,9.58507,9.61585,9.57712,9.57712,8025.4808895365,0
+VFL.US,D,20150713,000000,9.58507,9.60989,9.55925,9.55925,2628.4985721785,0
+VFL.US,D,20150714,000000,9.57712,9.60095,9.57712,9.60095,3318.3535614284,0
+VFL.US,D,20150715,000000,9.62081,9.62081,9.57414,9.59797,14488.968949399,0
+VFL.US,D,20150716,000000,9.60591,9.63074,9.56719,9.59003,5367.7767776671,0
+VFL.US,D,20150717,000000,9.57414,9.60591,9.54932,9.54932,4976.0197107792,0
+VFL.US,D,20150720,000000,9.55627,9.59797,9.54932,9.57414,26711.990853817,0
+VFL.US,D,20150721,000000,9.56719,9.58209,9.55627,9.56223,6807.9120106998,0
+VFL.US,D,20150722,000000,9.58209,9.58209,9.56719,9.56719,3407.9843556521,0
+VFL.US,D,20150723,000000,9.55627,9.59797,9.54932,9.59003,3407.9843556521,0
+VFL.US,D,20150724,000000,9.60591,9.60591,9.56223,9.56223,7595.4544947778,0
+VFL.US,D,20150727,000000,9.56223,9.61386,9.56223,9.61386,7986.2044740901,0
+VFL.US,D,20150728,000000,9.57414,9.64663,9.57414,9.63868,24087.52063194,0
+VFL.US,D,20150729,000000,9.63868,9.66946,9.61386,9.66152,20822.542712016,0
+VFL.US,D,20150730,000000,9.64663,9.70025,9.60591,9.70025,22396.620592596,0
+VFL.US,D,20150731,000000,9.74592,9.74592,9.71613,9.72507,12301.57473531,0
+VFL.US,D,20150803,000000,9.73699,9.77472,9.73699,9.76777,2073.5933180519,0
+VFL.US,D,20150804,000000,9.76777,9.79557,9.74592,9.76182,4846.1054135336,0
+VFL.US,D,20150806,000000,9.72507,9.73103,9.72507,9.73103,1265.909082463,0
+VFL.US,D,20150807,000000,9.7072,9.76777,9.7072,9.72507,5367.7767776671,0
+VFL.US,D,20150810,000000,9.70025,9.81245,9.70025,9.81245,72409.596681851,0
+VFL.US,D,20150811,000000,9.81245,9.91969,9.81245,9.84423,4476.5042733078,0
+VFL.US,D,20150812,000000,9.87203,9.88692,9.84025,9.86409,32571.226368351,0
+VFL.US,D,20150813,000000,9.83132,9.91671,9.83132,9.90082,21496.284300057,0
+VFL.US,D,20150814,000000,9.92466,9.95544,9.89288,9.95544,7300.3778351424,0
+VFL.US,D,20150817,000000,9.90082,9.97131,9.88096,9.97131,5996.1994248087,0
+VFL.US,D,20150818,000000,9.96339,9.96339,9.89288,9.92466,7558.1922544825,0
+VFL.US,D,20150819,000000,9.89288,9.91671,9.89288,9.91671,11459.649522153,0
+VFL.US,D,20150820,000000,9.89288,9.91671,9.87203,9.91671,4820.928224145,0
+VFL.US,D,20150821,000000,9.85614,9.90877,9.8482,9.87203,15371.177665578,0
+VFL.US,D,20150824,000000,9.7499,9.8482,9.59201,9.78664,9644.8777110166,0
+VFL.US,D,20150825,000000,9.77174,9.85614,9.7499,9.7499,3650.692461359,0
+VFL.US,D,20150826,000000,9.78664,9.79855,9.71117,9.71117,2212.5714034774,0
+VFL.US,D,20150827,000000,9.7499,9.7638,9.64266,9.70223,9771.7707455355,0
+VFL.US,D,20150828,000000,9.75784,9.7638,9.71117,9.71117,7947.9351462193,0
+VFL.US,D,20150831,000000,9.72706,9.7638,9.68833,9.68833,14068.00634282,0
+VFL.US,D,20150901,000000,9.65954,9.7499,9.65954,9.72706,13152.563736648,0
+VFL.US,D,20150902,000000,9.68833,9.71117,9.68833,9.71117,2212.5714034774,0
+VFL.US,D,20150903,000000,9.73401,9.74096,9.71117,9.74096,5733.3495675908,0
+VFL.US,D,20150904,000000,9.72706,9.7638,9.72706,9.7638,6902.5782428012,0
+VFL.US,D,20150908,000000,9.7787,9.94651,9.7787,9.87203,31656.790849754,0
+VFL.US,D,20150909,000000,9.92069,9.92069,9.84423,9.84423,7774.7160832252,0
+VFL.US,D,20150910,000000,9.85317,9.88394,9.81245,9.81245,10738.574818061,0
+VFL.US,D,20150911,000000,9.84423,9.86905,9.82735,9.82735,4796.7581223318,0
+VFL.US,D,20150914,000000,9.84423,9.876,9.77372,9.77372,3885.3438664615,0
+VFL.US,D,20150915,000000,9.76678,9.84423,9.70621,9.72309,7907.6516431974,0
+VFL.US,D,20150916,000000,9.73004,9.80252,9.73004,9.80252,7652.858486584,0
+VFL.US,D,20150917,000000,9.76678,9.84423,9.76678,9.84423,6919.6987315855,0
+VFL.US,D,20150918,000000,9.88394,9.91274,9.88394,9.91274,7129.1729472994,0
+VFL.US,D,20150921,000000,9.92863,9.92863,9.86905,9.876,8429.323007331,0
+VFL.US,D,20150922,000000,9.81941,9.89785,9.77372,9.85317,18533.432652797,0
+VFL.US,D,20150923,000000,9.86012,9.86905,9.85317,9.85317,4819.9211365694,0
+VFL.US,D,20150924,000000,9.876,9.876,9.84423,9.86012,3917.570668879,0
+VFL.US,D,20150925,000000,9.86012,9.8909,9.85317,9.876,5831.0370624189,0
+VFL.US,D,20150928,000000,9.88394,9.88394,9.76678,9.78167,23544.70042872,0
+VFL.US,D,20150929,000000,9.81941,9.84423,9.78962,9.82735,9980.2378736738,0
+VFL.US,D,20150930,000000,9.876,9.88394,9.83529,9.876,7774.7160832252,0
+VFL.US,D,20151001,000000,9.88394,9.92069,9.88394,9.88394,5054.5725416719,0
+VFL.US,D,20151002,000000,9.91274,9.92863,9.86905,9.86905,6478.5943734958,0
+VFL.US,D,20151005,000000,9.8909,9.8909,9.84423,9.85317,7524.9583644895,0
+VFL.US,D,20151006,000000,9.82735,9.876,9.82735,9.82735,2588.2150691566,0
+VFL.US,D,20151007,000000,9.84423,9.876,9.81941,9.86905,6942.8617458231,0
+VFL.US,D,20151008,000000,9.88394,9.8909,9.88394,9.8909,2851.0649263744,0
+VFL.US,D,20151009,000000,9.85317,9.89785,9.85317,9.89785,372.6224029525,0
+VFL.US,D,20151012,000000,9.8909,9.94353,9.88394,9.91274,9295.4183223016,0
+VFL.US,D,20151013,000000,9.90579,9.98426,9.90579,9.92863,8554.2018666988,0
+VFL.US,D,20151014,000000,10.0249,10.0249,10.0111,10.017,6450.3959213805,0
+VFL.US,D,20151015,000000,10.0249,10.0249,10.0031,10.0031,3100.8226451102,0
+VFL.US,D,20151016,000000,9.99512,10.0031,9.98725,10.0031,5799.8173475769,0
+VFL.US,D,20151019,000000,10.017,10.0319,10.0031,10.0319,4472.4759230056,0
+VFL.US,D,20151020,000000,10.0409,10.0567,9.97131,9.97131,1540.8439905874,0
+VFL.US,D,20151021,000000,10.0249,10.0647,10.0249,10.0647,2574.1158430989,0
+VFL.US,D,20151022,000000,10.0746,10.0815,10.017,10.0746,11611.71974606,0
+VFL.US,D,20151023,000000,10.0905,10.0984,10.0249,10.0984,4259.9804445651,0
+VFL.US,D,20151026,000000,10.0984,10.1074,10.0984,10.0984,15730.707930049,0
+VFL.US,D,20151027,000000,10.0984,10.0984,10.0567,10.0647,6322.495799286,0
+VFL.US,D,20151028,000000,10.0815,10.1143,10.0647,10.1143,8382.9969788558,0
+VFL.US,D,20151029,000000,10.0567,10.0815,9.97131,10.0815,86923.74282064,0
+VFL.US,D,20151030,000000,10.1074,10.1074,10.0111,10.0567,77899.23105616,0
+VFL.US,D,20151102,000000,10.0984,10.0984,10.0815,10.0815,17667.337337826,0
+VFL.US,D,20151103,000000,10.0905,10.1193,10.0746,10.0746,15254.355506815,0
+VFL.US,D,20151104,000000,10.0746,10.0984,10.0746,10.0815,1980.9412611016,0
+VFL.US,D,20151105,000000,10.0815,10.0905,10.0409,10.0746,49780.338859303,0
+VFL.US,D,20151106,000000,10.0567,10.0567,9.94055,9.96433,5415.1098937179,0
+VFL.US,D,20151109,000000,9.92466,9.92466,9.88692,9.90082,8391.0536794602,0
+VFL.US,D,20151110,000000,9.83429,9.95941,9.83429,9.95941,10774.82997078,0
+VFL.US,D,20151111,000000,9.90579,9.97629,9.8909,9.97629,8213.8062661638,0
+VFL.US,D,20151112,000000,9.96832,9.98426,9.94353,9.97629,9110.1142084009,0
+VFL.US,D,20151113,000000,9.98426,10.0219,9.98426,10.0219,6159.3476120473,0
+VFL.US,D,20151116,000000,10.0438,10.0627,10.0438,10.0438,4490.6034993654,0
+VFL.US,D,20151117,000000,10.0438,10.0627,10.0438,10.0627,14114.332371295,0
+VFL.US,D,20151118,000000,10.0141,10.0776,10.0141,10.0776,10392.136692072,0
+VFL.US,D,20151119,000000,10.0955,10.1173,10.0865,10.0865,7315.4841487756,0
+VFL.US,D,20151120,000000,10.1034,10.1322,10.0527,10.0776,25913.370406408,0
+VFL.US,D,20151123,000000,10.0865,10.1113,10.0706,10.0865,2694.9663521646,0
+VFL.US,D,20151124,000000,10.0835,10.0955,10.0776,10.0776,16930.149232526,0
+VFL.US,D,20151125,000000,10.1322,10.1322,10.0955,10.1113,5008.2465131968,0
+VFL.US,D,20151127,000000,10.1431,10.1431,10.1034,10.1431,3590.2672068261,0
+VFL.US,D,20151130,000000,10.1173,10.1521,10.1173,10.1431,5771.6188954616,0
+VFL.US,D,20151201,000000,10.1938,10.1938,10.1938,10.1938,2404.925130407,0
+VFL.US,D,20151202,000000,10.1858,10.2007,10.1858,10.2007,13853.496689229,0
+VFL.US,D,20151203,000000,10.1521,10.2096,10.0865,10.2007,39592.640945067,0
+VFL.US,D,20151204,000000,10.1699,10.2096,10.1699,10.2096,9496.8358374111,0
+VFL.US,D,20151207,000000,10.2156,10.2245,10.1769,10.2007,8852.2997890608,0
+VFL.US,D,20151208,000000,10.1858,10.2245,10.1858,10.2245,4245.8812185074,0
+VFL.US,D,20151209,000000,10.2007,10.2007,10.1521,10.16,2825.8877369857,0
+VFL.US,D,20151210,000000,10.1243,10.1858,10.1243,10.1858,8983.221173882,0
+VFL.US,D,20151211,000000,10.16,10.1858,10.0865,10.1381,11933.987770236,0
+VFL.US,D,20151214,000000,10.0865,10.1034,9.96832,10.0001,15591.729844624,0
+VFL.US,D,20151215,000000,9.96832,10.0001,9.96832,9.97629,11803.066385414,0
+VFL.US,D,20151216,000000,9.97629,10.0438,9.96832,10.0289,12825.260274595,0
+VFL.US,D,20151217,000000,10.0438,10.0955,10.0438,10.0865,9239.021418071,0
+VFL.US,D,20151218,000000,10.0955,10.1243,10.0776,10.1113,17577.706543602,0
+VFL.US,D,20151221,000000,10.1322,10.16,10.1034,10.1034,6159.3476120473,0
+VFL.US,D,20151222,000000,10.1322,10.1322,10.0955,10.1173,7330.5904624088,0
+VFL.US,D,20151223,000000,10.1243,10.16,10.1034,10.1322,15652.155099157,0
+VFL.US,D,20151224,000000,10.1391,10.2096,10.1391,10.2096,6320.4816241349,0
+VFL.US,D,20151228,000000,10.1938,10.1938,10.1719,10.1938,6126.1137220543,0
+VFL.US,D,20151229,000000,10.2325,10.2325,10.16,10.16,3240.8078181112,0
+VFL.US,D,20151230,000000,10.1769,10.2156,10.1521,10.1938,10650.958198989,0
+VFL.US,D,20151231,000000,10.2325,10.2811,10.1243,10.1243,23184.163076675,0
+VFL.US,D,20160104,000000,10.2394,10.2394,10.2096,10.2156,8451.478933993,0
+VFL.US,D,20160105,000000,10.2156,10.297,10.2156,10.2642,11340.813188238,0
+VFL.US,D,20160106,000000,10.3427,10.3427,10.2245,10.304,8165.4660625376,0
+VFL.US,D,20160107,000000,10.3288,10.3854,10.3288,10.3636,6003.2490378375,0
+VFL.US,D,20160108,000000,10.3288,10.3636,10.3288,10.3566,2137.0398353114,0
+VFL.US,D,20160111,000000,10.3129,10.3636,10.2811,10.3496,21454.99370946,0
+VFL.US,D,20160112,000000,10.3129,10.3794,10.3129,10.3715,6480.6085486469,0
+VFL.US,D,20160113,000000,10.3636,10.3794,10.2384,10.2583,8745.5485060528,0
+VFL.US,D,20160114,000000,10.2583,10.3476,10.2583,10.3476,3192.467614485,0
+VFL.US,D,20160115,000000,10.3129,10.3715,10.304,10.305,21092.442182263,0
+VFL.US,D,20160119,000000,10.3288,10.3715,10.3218,10.3218,9959.0890345873,0
+VFL.US,D,20160120,000000,10.304,10.3496,10.1689,10.1689,10924.886019537,0
+VFL.US,D,20160121,000000,10.2235,10.2484,10.1312,10.2484,20588.898394489,0
+VFL.US,D,20160122,000000,10.2732,10.3368,10.2583,10.3328,7990.2328243923,0
+VFL.US,D,20160125,000000,10.3228,10.3636,10.2732,10.3566,39318.713124518,0
+VFL.US,D,20160126,000000,10.3636,10.3944,10.3636,10.3884,25720.009591902,0
+VFL.US,D,20160127,000000,10.3854,10.4182,10.3794,10.4022,21448.951184006,0
+VFL.US,D,20160128,000000,10.4271,10.5462,10.4112,10.5462,25406.805355907,0
+VFL.US,D,20160129,000000,10.5652,10.6068,10.5652,10.5652,5169.3805252843,0
+VFL.US,D,20160201,000000,10.4916,10.573,10.434,10.573,11383.110866411,0
+VFL.US,D,20160202,000000,10.583,10.6336,10.583,10.59,3261.9566571977,0
+VFL.US,D,20160203,000000,10.6436,10.716,10.6158,10.716,11917.874369027,0
+VFL.US,D,20160204,000000,10.6833,10.722,10.6694,10.6992,9827.1605621906,0
+VFL.US,D,20160205,000000,10.7558,10.7558,10.6624,10.6624,2009.1397132169,0
+VFL.US,D,20160208,000000,10.7409,10.7409,10.6336,10.6386,12017.576039006,0
+VFL.US,D,20160209,000000,10.6336,10.7329,10.6158,10.7329,26570.99859324,0
+VFL.US,D,20160210,000000,10.7478,10.7727,10.7329,10.7329,8919.7746566225,0
+VFL.US,D,20160211,000000,10.7061,10.7329,10.6326,10.6326,11176.657913424,0
+VFL.US,D,20160212,000000,10.7061,10.7061,10.582,10.582,16250.365119032,0
+VFL.US,D,20160216,000000,10.6148,10.6148,10.5324,10.5324,17302.771635478,0
+VFL.US,D,20160217,000000,10.5154,10.573,10.5154,10.573,5035.4378777365,0
+VFL.US,D,20160218,000000,10.5642,10.5691,10.5154,10.5452,5996.1994248087,0
+VFL.US,D,20160219,000000,10.5452,10.589,10.5452,10.5452,6053.6034166149,0
+VFL.US,D,20160222,000000,10.582,10.582,10.5324,10.5324,4127.0448845929,0
+VFL.US,D,20160223,000000,10.5154,10.582,10.5154,10.5691,15318.80911165,0
+VFL.US,D,20160224,000000,10.5472,10.582,10.5324,10.5324,24308.072810986,0
+VFL.US,D,20160225,000000,10.5154,10.5691,10.5154,10.5691,16832.461737697,0
+VFL.US,D,20160226,000000,10.5452,10.5452,10.4748,10.4986,11763.789969968,0
+VFL.US,D,20160229,000000,10.573,10.573,10.5542,10.5542,1371.6532778954,0
+VFL.US,D,20160301,000000,10.589,10.6058,10.5632,10.6058,10458.604472059,0
+VFL.US,D,20160302,000000,10.6058,10.6058,10.573,10.573,5222.7561667883,0
+VFL.US,D,20160303,000000,10.5542,10.6148,10.5542,10.5979,5885.4197914985,0
+VFL.US,D,20160304,000000,10.6148,10.6148,10.5542,10.5542,7095.9390573063,0
+VFL.US,D,20160307,000000,10.58,10.5979,10.5542,10.5642,7584.3765314468,0
+VFL.US,D,20160308,000000,10.5979,10.6495,10.582,10.6326,8976.1715608531,0
+VFL.US,D,20160309,000000,10.6992,10.6992,10.6058,10.6555,3892.3934794903,0
+VFL.US,D,20160310,000000,10.6495,10.6555,10.6148,10.6148,6794.8198722177,0
+VFL.US,D,20160311,000000,10.6495,10.6495,10.6247,10.6247,3860.1666770728,0
+VFL.US,D,20160314,000000,10.6833,10.6833,10.6515,10.6714,2370.6841528384,0
+VFL.US,D,20160315,000000,10.6624,10.6624,10.6326,10.6376,3674.8625631721,0
+VFL.US,D,20160316,000000,10.6584,10.6584,10.6584,10.6584,938.60562041009,0
+VFL.US,D,20160317,000000,10.6773,10.7657,10.6773,10.7488,5094.8560446938,0
+VFL.US,D,20160318,000000,10.725,10.725,10.7002,10.7002,6711.2316034472,0
+VFL.US,D,20160321,000000,10.6922,10.725,10.6773,10.725,7213.7683036454,0
+VFL.US,D,20160322,000000,10.7339,10.7419,10.7339,10.7339,5291.2381219255,0
+VFL.US,D,20160323,000000,10.7568,10.7568,10.7488,10.7488,2492.5417494796,0
+VFL.US,D,20160324,000000,10.7419,10.7905,10.7419,10.7905,5081.7639062117,0
+VFL.US,D,20160328,000000,10.8054,10.8054,10.7419,10.8054,8828.1296872477,0
+VFL.US,D,20160329,000000,10.7419,10.8134,10.7419,10.8024,1275.9799582184,0
+VFL.US,D,20160330,000000,10.8223,10.8571,10.8223,10.8501,12384.155916506,0
+VFL.US,D,20160331,000000,10.862,10.9067,10.8541,10.8967,3897.4289173681,0
+VFL.US,D,20160401,000000,10.8749,10.8967,10.8471,10.8967,27501.547513045,0
+VFL.US,D,20160404,000000,10.9245,10.9245,10.8898,10.9147,10402.207567828,0
+VFL.US,D,20160405,000000,10.8898,10.9415,10.8898,10.9415,2583.1796312788,0
+VFL.US,D,20160406,000000,10.9703,10.9703,10.9315,10.9415,11540.216528196,0
+VFL.US,D,20160407,000000,10.9563,10.9703,10.9494,10.9494,20953.464096837,0
+VFL.US,D,20160408,000000,11.0021,11.0219,10.9643,11.0179,57319.396449851,0
+VFL.US,D,20160411,000000,11.0467,11.0547,11.0377,11.0467,10003.400887911,0
+VFL.US,D,20160412,000000,11.0635,11.147,11.0547,11.1281,173192.87871717,0
+VFL.US,D,20160413,000000,11.1797,11.2016,11.1797,11.1877,34984.208199362,0
+VFL.US,D,20160414,000000,11.2016,11.2245,11.0319,11.0319,30231.761930354,0
+VFL.US,D,20160415,000000,11.1381,11.1639,11.1381,11.1639,26355.481852073,0
+VFL.US,D,20160418,000000,11.1063,11.1957,11.1063,11.1957,19148.763161456,0
+VFL.US,D,20160419,000000,11.1281,11.2085,11.1281,11.1957,5569.1942927766,0
+VFL.US,D,20160420,000000,11.2085,11.2393,11.2085,11.2393,9087.9582817389,0
+VFL.US,D,20160421,000000,11.2393,11.2751,11.2383,11.2751,6284.2264714152,0
+VFL.US,D,20160422,000000,11.2572,11.284,11.2245,11.2245,3973.9675731097,0
+VFL.US,D,20160425,000000,11.1957,11.2085,11.1957,11.2085,2018.2035013968,0
+VFL.US,D,20160426,000000,11.1381,11.1639,11.1281,11.1281,5618.5415839784,0
+VFL.US,D,20160428,000000,11.1539,11.2085,11.1201,11.1381,10253.158606647,0
+VFL.US,D,20160429,000000,11.1718,11.1718,11.1381,11.146,10343.796488447,0
+VFL.US,D,20160502,000000,11.146,11.1996,11.146,11.1787,7285.2715215092,0
+VFL.US,D,20160503,000000,11.146,11.2552,11.146,11.2552,3504.6647629046,0
+VFL.US,D,20160504,000000,11.2622,11.2622,11.2513,11.2622,9940.9614582275,0
+VFL.US,D,20160505,000000,11.2085,11.3108,11.2085,11.3108,8153.381011631,0
+VFL.US,D,20160506,000000,11.3009,11.3327,11.3009,11.3327,5455.3933967398,0
+VFL.US,D,20160509,000000,11.3208,11.3654,11.3198,11.3198,14399.338155175,0
+VFL.US,D,20160510,000000,11.3327,11.3833,11.3108,11.3654,16575.654405933,0
+VFL.US,D,20160511,000000,11.3922,11.4082,11.3922,11.4082,3848.0816261663,0
+VFL.US,D,20160512,000000,11.4082,11.4469,11.4082,11.4389,7783.7798714051,0
+VFL.US,D,20160513,000000,11.428,11.4558,11.425,11.425,26651.565599284,0
+VFL.US,D,20160516,000000,11.425,11.4469,11.3327,11.3327,9364.9073650144,0
+VFL.US,D,20160517,000000,11.3575,11.3754,11.2939,11.3486,12314.666873792,0
+VFL.US,D,20160518,000000,11.3108,11.3108,11.2006,11.2006,4873.2967780734,0
+VFL.US,D,20160519,000000,11.2006,11.2612,11.1271,11.145,49081.420081874,0
+VFL.US,D,20160520,000000,11.2245,11.2751,11.2245,11.2691,8950.9943714645,0
+VFL.US,D,20160523,000000,11.3009,11.3396,11.3009,11.3396,7482.6606863165,0
+VFL.US,D,20160524,000000,11.4161,11.4469,11.2691,11.2691,35946.983921585,0
+VFL.US,D,20160525,000000,11.2612,11.2691,11.2165,11.2165,10594.561294758,0
+VFL.US,D,20160526,000000,11.2542,11.2681,11.2314,11.2473,9564.3107049728,0
+VFL.US,D,20160527,000000,11.3009,11.3009,11.2006,11.2473,10002.393800336,0
+VFL.US,D,20160531,000000,11.2245,11.2314,11.1629,11.1947,12553.346629197,0
+VFL.US,D,20160601,000000,11.2393,11.2751,11.2075,11.2075,11331.749400059,0
+VFL.US,D,20160602,000000,11.2075,11.2691,11.2075,11.2612,7382.9590163373,0
+VFL.US,D,20160603,000000,11.2751,11.4082,11.2751,11.3486,6555.1330292374,0
+VFL.US,D,20160606,000000,11.3654,11.3654,11.3486,11.3654,9823.1322118884,0
+VFL.US,D,20160607,000000,11.3486,11.425,11.3396,11.425,19280.691633853,0
+VFL.US,D,20160608,000000,11.4469,11.4856,11.4161,11.4856,9308.5104607838,0
+VFL.US,D,20160609,000000,11.4796,11.566,11.4796,11.5422,15308.738235895,0
+VFL.US,D,20160610,000000,11.5342,11.6146,11.5263,11.5888,15423.546219507,0
+VFL.US,D,20160613,000000,11.6386,11.6882,11.6386,11.6702,26565.963155362,0
+VFL.US,D,20160614,000000,11.6554,11.702,11.6474,11.6474,3571.1325428907,0
+VFL.US,D,20160615,000000,11.6296,11.6296,11.6226,11.6226,6858.2663894772,0
+VFL.US,D,20160616,000000,11.6136,11.6782,11.5422,11.5422,12291.503859555,0
+VFL.US,D,20160617,000000,11.5858,11.5858,11.5114,11.5174,14482.926423946,0
+VFL.US,D,20160620,000000,11.5512,11.566,11.5342,11.5442,7620.6316841665,0
+VFL.US,D,20160621,000000,11.5522,11.574,11.5422,11.574,4081.7259436932,0
+VFL.US,D,20160622,000000,11.5928,11.6146,11.5512,11.5968,9451.5168965115,0
+VFL.US,D,20160623,000000,11.6146,11.6951,11.5342,11.5978,40129.418622834,0
+VFL.US,D,20160624,000000,11.702,11.7308,11.6058,11.6146,11810.115998444,0
+VFL.US,D,20160627,000000,11.6951,11.7666,11.6386,11.6554,6826.0395870596,0
+VFL.US,D,20160628,000000,11.6782,11.7785,11.6782,11.7398,11676.173350895,0
+VFL.US,D,20160629,000000,11.71,11.8718,11.71,11.7984,15816.31037397,0
+VFL.US,D,20160630,000000,11.857,11.8858,11.7914,11.849,11476.770010937,0
+VFL.US,D,20160701,000000,11.9086,11.9086,11.8411,11.8411,969.82533525206,0
+VFL.US,D,20160705,000000,11.8778,11.8778,11.7249,11.7835,16329.9250375,0
+VFL.US,D,20160706,000000,11.71,11.8361,11.71,11.7586,7630.7025599219,0
+VFL.US,D,20160707,000000,11.7914,11.9404,11.7586,11.9404,15394.340679816,0
+VFL.US,D,20160708,000000,11.9096,11.99,11.9096,11.9711,9031.5613775082,0
+VFL.US,D,20160711,000000,11.9781,11.9781,11.9533,11.9533,14415.451556384,0
+VFL.US,D,20160712,000000,11.9533,11.9622,11.8252,11.8341,21825.601937262,0
+VFL.US,D,20160713,000000,11.85,11.857,11.6464,11.6464,26906.358755898,0
+VFL.US,D,20160714,000000,11.6136,11.6136,11.432,11.432,13336.860762973,0
+VFL.US,D,20160715,000000,11.5253,11.5502,11.4459,11.5094,13966.29049769,0
+VFL.US,D,20160718,000000,11.5502,11.6216,11.5502,11.6048,12398.255142563,0
+VFL.US,D,20160719,000000,11.6464,11.6464,11.5005,11.6048,13788.035996818,0
+VFL.US,D,20160720,000000,11.6464,11.6624,11.6216,11.6624,3782.6209337557,0
+VFL.US,D,20160721,000000,11.6544,11.702,11.6544,11.702,6715.2599537494,0
+VFL.US,D,20160722,000000,11.6624,11.72,11.6624,11.702,4616.4894463089,0
+VFL.US,D,20160725,000000,11.6951,11.711,11.6544,11.6544,18777.14784608,0
+VFL.US,D,20160726,000000,11.6812,11.7239,11.6624,11.715,11524.103126987,0
+VFL.US,D,20160727,000000,11.715,11.715,11.6872,11.6872,6120.071196601,0
+VFL.US,D,20160728,000000,11.7308,11.7756,11.708,11.709,8119.1400340624,0
+VFL.US,D,20160729,000000,11.7835,11.7835,11.715,11.7308,9585.4595440593,0
+VFL.US,D,20160801,000000,11.7756,11.7756,11.7308,11.7756,4491.610586941,0
+VFL.US,D,20160802,000000,11.715,11.7239,11.708,11.7239,1418.9863939462,0
+VFL.US,D,20160803,000000,11.6951,11.7756,11.6951,11.7756,11773.860845724,0
+VFL.US,D,20160804,000000,11.7498,11.8172,11.7498,11.7894,3222.6802417514,0
+VFL.US,D,20160805,000000,11.8083,11.8172,11.7498,11.8172,3134.0565351032,0
+VFL.US,D,20160808,000000,11.8172,11.8341,11.7498,11.8341,13774.943858336,0
+VFL.US,D,20160809,000000,11.8341,11.8341,11.7756,11.8152,7247.0021936384,0
+VFL.US,D,20160810,000000,11.8341,11.85,11.7984,11.7984,15355.06426437,0
+VFL.US,D,20160811,000000,11.8182,11.8252,11.7984,11.7984,2860.1287145544,0
+VFL.US,D,20160812,000000,11.7984,11.8252,11.7984,11.8083,3818.8760864754,0
+VFL.US,D,20160815,000000,11.857,11.857,11.715,11.7914,12916.90524397,0
+VFL.US,D,20160816,000000,11.7498,11.7884,11.7308,11.7835,4144.1653733772,0
+VFL.US,D,20160817,000000,11.7586,11.7914,11.7586,11.7835,2768.4837451795,0
+VFL.US,D,20160818,000000,11.7766,11.7984,11.7498,11.7984,2553.974091588,0
+VFL.US,D,20160819,000000,11.7756,11.7914,11.7498,11.7666,4563.1138048048,0
+VFL.US,D,20160822,000000,11.7398,11.7756,11.7308,11.7586,7674.0073256705,0
+VFL.US,D,20160823,000000,11.7914,11.7914,11.7666,11.7666,6226.822479609,0
+VFL.US,D,20160824,000000,11.7498,11.7835,11.7229,11.7229,14844.470863567,0
+VFL.US,D,20160825,000000,11.7398,11.7666,11.6534,11.6942,6334.5808501926,0
+VFL.US,D,20160826,000000,11.6683,11.6862,11.6296,11.6296,3960.8754346276,0
+VFL.US,D,20160829,000000,11.6654,11.7398,11.6584,11.7398,3447.2607710984,0
+VFL.US,D,20160830,000000,11.715,11.715,11.6534,11.6534,2773.5191830573,0
+VFL.US,D,20160831,000000,11.6534,11.6534,11.6286,11.6286,3662.7775122656,0
+VFL.US,D,20160901,000000,11.6126,11.6366,11.6038,11.6038,4652.7445990286,0
+VFL.US,D,20160902,000000,11.6862,11.6862,11.6038,11.6038,2795.6751097193,0
+VFL.US,D,20160906,000000,11.6126,11.6762,11.6126,11.6762,15531.304590091,0
+VFL.US,D,20160907,000000,11.6454,11.6762,11.6206,11.6454,8517.9467139791,0
+VFL.US,D,20160908,000000,11.6126,11.6286,11.572,11.5898,6038.4971029816,0
+VFL.US,D,20160909,000000,11.5244,11.5244,11.3794,11.3794,3287.1338465864,0
+VFL.US,D,20160912,000000,11.3794,11.3794,11.3128,11.3794,7301.384922718,0
+VFL.US,D,20160913,000000,11.3128,11.3406,11.287,11.3039,3449.2749462495,0
+VFL.US,D,20160914,000000,11.3257,11.3932,11.292,11.292,10139.35771061,0
+VFL.US,D,20160915,000000,11.282,11.3089,11.2741,11.3089,17153.722674297,0
+VFL.US,D,20160916,000000,11.284,11.285,11.2671,11.2671,6754.5363691958,0
+VFL.US,D,20160919,000000,11.2671,11.2671,11.1768,11.2523,33616.583271769,0
+VFL.US,D,20160920,000000,11.3089,11.3257,11.2463,11.2671,18534.439740372,0
+VFL.US,D,20160921,000000,11.2671,11.2989,11.2373,11.292,38383.128766834,0
+VFL.US,D,20160922,000000,11.3406,11.4181,11.3406,11.3744,11584.52838152,0
+VFL.US,D,20160923,000000,11.4062,11.427,11.3843,11.3843,9813.061336133,0
+VFL.US,D,20160926,000000,11.3932,11.4429,11.3932,11.3932,4479.5255360344,0
+VFL.US,D,20160927,000000,11.434,11.4488,11.434,11.434,5320.4436616164,0
+VFL.US,D,20160928,000000,11.4717,11.4717,11.4488,11.4488,1256.845294283,0
+VFL.US,D,20160929,000000,11.4488,11.4488,11.4012,11.434,11884.640479034,0
+VFL.US,D,20160930,000000,11.4578,11.4727,11.3744,11.3932,6205.6736405225,0
+VFL.US,D,20161003,000000,11.3932,11.4181,11.3843,11.4181,4508.7310757253,0
+VFL.US,D,20161004,000000,11.3585,11.3585,11.3257,11.3257,7373.8952281574,0
+VFL.US,D,20161005,000000,11.2989,11.3178,11.2294,11.2294,5019.3244765278,0
+VFL.US,D,20161006,000000,11.2145,11.2373,11.1768,11.1996,9261.177344733,0
+VFL.US,D,20161007,000000,11.1996,11.1996,11.1996,11.1996,633.45808501926,0
+VFL.US,D,20161010,000000,11.1996,11.2235,11.1996,11.2075,5341.5925007029,0
+VFL.US,D,20161011,000000,11.2145,11.2145,11.1768,11.1996,15878.749803655,0
+VFL.US,D,20161012,000000,11.1807,11.2105,11.1271,11.1371,26107.738308488,0
+VFL.US,D,20161013,000000,11.1371,11.1371,10.9981,11.0785,32941.834596152,0
+VFL.US,D,20161014,000000,11.0785,11.0785,10.9245,10.9245,16474.945648378,0
+VFL.US,D,20161017,000000,10.9245,10.9435,10.8461,10.8531,8368.8977527981,0
+VFL.US,D,20161018,000000,10.7965,10.8739,10.7965,10.8739,19809.412611016,0
+VFL.US,D,20161019,000000,10.8898,11.0347,10.8898,10.9971,12697.3601525,0
+VFL.US,D,20161020,000000,11.0865,11.3982,10.9851,11.2711,51493.39482531,0
+VFL.US,D,20161021,000000,11.005,11.3307,11.005,11.147,17188.970739441,0
+VFL.US,D,20161024,000000,11.2016,11.2265,11.1371,11.1807,18985.614974218,0
+VFL.US,D,20161025,000000,11.1887,11.1887,11.1579,11.1768,6164.3830499251,0
+VFL.US,D,20161026,000000,11.1807,11.2642,11.147,11.2642,19145.74189873,0
+VFL.US,D,20161027,000000,11.2493,11.3227,11.1807,11.3227,16746.859293776,0
+VFL.US,D,20161028,000000,11.3555,11.3555,11.1967,11.2235,8476.6561233817,0
+VFL.US,D,20161031,000000,11.1967,11.5522,11.1967,11.2771,11058.828667085,0
+VFL.US,D,20161101,000000,11.2771,11.7269,11.2344,11.5104,12578.523818586,0
+VFL.US,D,20161102,000000,11.432,11.432,11.4012,11.432,4441.2562081636,0
+VFL.US,D,20161103,000000,11.423,11.423,11.3635,11.3744,5409.0673682646,0
+VFL.US,D,20161104,000000,11.3635,11.3803,11.3307,11.3376,17559.578967243,0
+VFL.US,D,20161107,000000,11.3406,11.3803,11.3376,11.3644,10525.072252045,0
+VFL.US,D,20161108,000000,11.2671,11.3843,11.2671,11.3416,17955.364384433,0
+VFL.US,D,20161109,000000,11.2145,11.2265,11.1847,11.1996,8437.3797079353,0
+VFL.US,D,20161110,000000,11.1679,11.1679,10.9365,10.9553,20042.049840967,0
+VFL.US,D,20161111,000000,10.7975,10.9365,10.7975,10.8471,3554.0120541064,0
+VFL.US,D,20161114,000000,10.8382,10.8382,10.5046,10.5403,8451.478933993,0
+VFL.US,D,20161115,000000,10.453,10.7032,9.85118,10.6654,62177.586914291,0
+VFL.US,D,20161116,000000,10.6813,10.722,10.6346,10.6724,3051.4753539083,0
+VFL.US,D,20161117,000000,10.6346,10.6446,10.5364,10.6436,5835.0654127211,0
+VFL.US,D,20161118,000000,10.5701,10.6267,10.5204,10.5204,3930.6628073611,0
+VFL.US,D,20161121,000000,10.4698,10.6456,10.4698,10.6168,9830.1818249173,0
+VFL.US,D,20161122,000000,10.7121,10.7121,10.583,10.6078,3587.2459440995,0
+VFL.US,D,20161123,000000,10.5046,10.591,10.5046,10.591,1756.3607317545,0
+VFL.US,D,20161125,000000,10.591,10.591,10.435,10.4966,4300.263947587,0
+VFL.US,D,20161128,000000,10.575,10.575,10.575,10.575,255.80024418902,0
+VFL.US,D,20161129,000000,10.5542,10.5642,10.5542,10.5542,2876.2421157631,0
+VFL.US,D,20161130,000000,10.4956,10.5632,10.453,10.4866,4344.5758009111,0
+VFL.US,D,20161201,000000,10.4032,10.4032,10.3954,10.4032,12293.518034706,0
+VFL.US,D,20161202,000000,10.4122,10.4122,10.3546,10.3546,14045.850416159,0
+VFL.US,D,20161205,000000,10.4956,10.4956,10.4062,10.444,34530.011702791,0
+VFL.US,D,20161206,000000,10.445,10.5383,10.4032,10.4966,13718.546954106,0
+VFL.US,D,20161207,000000,10.5442,10.7309,10.5442,10.7121,14596.727319982,0
+VFL.US,D,20161208,000000,10.7121,10.722,10.6654,10.6754,10901.7230053,0
+VFL.US,D,20161209,000000,10.6078,10.7399,10.6078,10.7399,5774.6401581883,0
+VFL.US,D,20161212,000000,10.6505,10.7399,10.6505,10.7141,5808.8811357569,0
+VFL.US,D,20161213,000000,10.6574,10.7975,10.6574,10.7468,9062.7810923502,0
+VFL.US,D,20161214,000000,10.7945,10.7945,10.7448,10.7687,2335.4360876942,0
+VFL.US,D,20161215,000000,10.6833,10.7309,10.5403,10.5403,16359.13057719,0
+VFL.US,D,20161216,000000,10.577,10.7508,10.4638,10.6932,13103.216445446,0
+VFL.US,D,20161219,000000,10.7508,10.7607,10.5701,10.5701,26165.142300295,0
+VFL.US,D,20161220,000000,10.5403,10.6466,10.5403,10.5701,18996.692937548,0
+VFL.US,D,20161221,000000,10.6038,10.7438,10.587,10.6207,28068.537818079,0
+VFL.US,D,20161222,000000,10.6207,10.7071,10.587,10.5949,18168.866950449,0
+VFL.US,D,20161223,000000,10.6038,10.6168,10.5403,10.5701,13732.646180163,0
+VFL.US,D,20161227,000000,10.5403,10.6286,10.5403,10.5403,6851.2167764483,0
+VFL.US,D,20161228,000000,10.5582,10.6386,10.438,10.6386,27357.533989743,0
+VFL.US,D,20161229,000000,10.6386,10.7776,10.6386,10.7071,46669.445338438,0
+VFL.US,D,20161230,000000,10.7776,10.8024,10.6684,10.7826,22357.34417715,0
+VFL.US,D,20170103,000000,10.7776,10.8104,10.7578,10.7945,7613.5820711376,0
+VFL.US,D,20170104,000000,10.8521,10.867,10.8332,10.8521,3017.2343763397,0
+VFL.US,D,20170105,000000,10.9147,10.9147,10.7697,10.8521,4431.1853324081,0
+VFL.US,D,20170106,000000,10.8273,10.8273,10.726,10.7865,7210.7470409187,0
+VFL.US,D,20170109,000000,10.8024,10.9057,10.8024,10.86,5877.3630908941,0
+VFL.US,D,20170110,000000,10.8799,10.8967,10.7607,10.7865,30281.109221556,0
+VFL.US,D,20170111,000000,10.8143,10.8143,10.722,10.7468,3431.1473698897,0
+VFL.US,D,20170112,000000,10.8481,10.8481,10.7905,10.8223,5283.1814213212,0
+VFL.US,D,20170113,000000,10.7915,10.8699,10.7915,10.865,4016.2652512827,0
+VFL.US,D,20170117,000000,10.8699,10.9107,10.7826,10.7826,4053.5274915779,0
+VFL.US,D,20170118,000000,10.7826,10.8143,10.7736,10.8084,4179.4134385213,0
+VFL.US,D,20170119,000000,10.8481,10.8481,10.7121,10.7647,13646.036648666,0
+VFL.US,D,20170120,000000,10.7488,10.7488,10.7032,10.715,4450.3199963435,0
+VFL.US,D,20170123,000000,10.8134,10.8134,10.7309,10.7309,2498.5842749329,0
+VFL.US,D,20170124,000000,10.7309,10.7826,10.715,10.7727,21841.71533847,0
+VFL.US,D,20170125,000000,10.7488,10.8054,10.7488,10.8054,7309.4416233223,0
+VFL.US,D,20170126,000000,10.7846,10.8223,10.7558,10.8143,9971.1740854939,0
+VFL.US,D,20170127,000000,10.8223,10.8382,10.7727,10.7826,20282.743771523,0
+VFL.US,D,20170130,000000,10.8293,10.8571,10.8134,10.8571,13121.344021806,0
+VFL.US,D,20170131,000000,10.8501,10.8699,10.8273,10.8699,5400.0035800847,0
+VFL.US,D,20170201,000000,10.8223,10.8859,10.7975,10.8699,9340.7372632013,0
+VFL.US,D,20170202,000000,10.7975,10.8779,10.7975,10.8779,6429.247082294,0
+VFL.US,D,20170203,000000,10.8779,10.8938,10.865,10.8938,2917.5327063605,0
+VFL.US,D,20170206,000000,10.9206,10.9206,10.9027,10.9027,3113.9147835923,0
+VFL.US,D,20170207,000000,10.9027,10.9206,10.8709,10.9027,12615.786058882,0
+VFL.US,D,20170208,000000,10.9435,10.9533,10.9245,10.9435,7901.6091177442,0
+VFL.US,D,20170209,000000,10.9593,10.9593,10.86,10.86,17090.276157038,0
+VFL.US,D,20170210,000000,10.867,10.9245,10.86,10.867,14072.034693122,0
+VFL.US,D,20170213,000000,10.9673,10.9673,10.8273,10.8521,14113.32528372,0
+VFL.US,D,20170214,000000,10.86,10.86,10.7856,10.7856,3475.4592232138,0
+VFL.US,D,20170215,000000,10.8015,10.8015,10.7429,10.7657,12556.367891923,0
+VFL.US,D,20170216,000000,10.7429,10.8183,10.7349,10.7935,19237.386868105,0
+VFL.US,D,20170217,000000,10.7597,10.7935,10.7111,10.725,24787.446496945,0
+VFL.US,D,20170221,000000,10.7429,10.7935,10.7349,10.7677,8186.6149016241,0
+VFL.US,D,20170222,000000,10.7677,10.7935,10.7349,10.7349,4939.7645580595,0
+VFL.US,D,20170223,000000,10.7597,10.8015,10.7597,10.7766,5019.3244765278,0
+VFL.US,D,20170224,000000,10.7935,10.8729,10.7935,10.8521,10552.263616584,0
+VFL.US,D,20170227,000000,10.8392,10.8521,10.8015,10.8015,5250.9546189037,0
+VFL.US,D,20170228,000000,10.8054,10.8352,10.7856,10.7856,10479.753311145,0
+VFL.US,D,20170301,000000,10.7677,10.7766,10.7429,10.7498,6616.5653713458,0
+VFL.US,D,20170302,000000,10.725,10.7677,10.6992,10.6992,21345.221163725,0
+VFL.US,D,20170303,000000,10.6594,10.7002,10.6098,10.6188,28323.330974692,0
+VFL.US,D,20170306,000000,10.6833,10.6992,10.6277,10.6366,17609.93334602,0
+VFL.US,D,20170307,000000,10.6008,10.6277,10.573,10.6008,29293.156309945,0
+VFL.US,D,20170308,000000,10.5552,10.6456,10.5314,10.5354,20907.138068362,0
+VFL.US,D,20170309,000000,10.4956,10.5134,10.4012,10.4012,28130.977247763,0
+VFL.US,D,20170310,000000,10.4232,10.4976,10.4182,10.4271,24732.05668029,0
+VFL.US,D,20170313,000000,10.4608,10.4788,10.4202,10.435,20790.315909598,0
+VFL.US,D,20170314,000000,10.4202,10.435,10.4182,10.43,8710.3004409087,0
+VFL.US,D,20170315,000000,10.435,10.5691,10.435,10.5691,35595.51035772,0
+VFL.US,D,20170316,000000,10.5562,10.6198,10.5214,10.593,29724.189792279,0
+VFL.US,D,20170317,000000,10.593,10.6108,10.572,10.6108,13960.247972237,0
+VFL.US,D,20170320,000000,10.6277,10.6456,10.593,10.6456,37430.423920367,0
+VFL.US,D,20170321,000000,10.6376,10.6456,10.5691,10.6018,15162.71053744,0
+VFL.US,D,20170322,000000,10.6604,10.6604,10.5979,10.6018,4679.9359635683,0
+VFL.US,D,20170323,000000,10.6376,10.6376,10.6108,10.6198,3738.3090804316,0
+VFL.US,D,20170324,000000,10.6376,10.6604,10.6277,10.6604,4659.7942120574,0
+VFL.US,D,20170327,000000,10.6604,10.6992,10.6376,10.6604,14609.819458465,0
+VFL.US,D,20170328,000000,10.6992,10.6992,10.6018,10.6108,22103.558108112,0
+VFL.US,D,20170329,000000,10.6456,10.6922,10.6456,10.6922,17122.502959456,0
+VFL.US,D,20170330,000000,10.6664,10.7071,10.6664,10.7071,25671.669388277,0
+VFL.US,D,20170331,000000,10.7071,10.7359,10.6922,10.7359,11814.144348746,0
+VFL.US,D,20170403,000000,10.7438,10.7697,10.7438,10.7697,4317.3844363713,0
+VFL.US,D,20170404,000000,10.7697,10.7786,10.7359,10.7697,9334.694737748,0
+VFL.US,D,20170405,000000,10.6922,10.7518,10.6922,10.7438,6595.4165322593,0
+VFL.US,D,20170406,000000,10.7518,10.7786,10.7518,10.7786,5433.2374700777,0
+VFL.US,D,20170407,000000,10.7865,10.8124,10.7865,10.8034,10719.440154125,0
+VFL.US,D,20170410,000000,10.8273,10.8749,10.8273,10.8689,5405.0390179624,0
+VFL.US,D,20170411,000000,10.8829,10.8958,10.8829,10.8938,5235.8483052704,0
+VFL.US,D,20170412,000000,10.8829,10.9762,10.8829,10.9762,30418.073131831,0
+VFL.US,D,20170413,000000,11.0397,11.0397,10.9851,11.0011,10456.590296907,0
+VFL.US,D,20170417,000000,10.9851,11.0397,10.9355,10.9355,26350.446414195,0
+VFL.US,D,20170418,000000,10.9265,10.9851,10.9265,10.9821,2932.6390199938,0
+VFL.US,D,20170419,000000,10.9703,10.9703,10.9623,10.9623,4159.2716870104,0
+VFL.US,D,20170420,000000,10.9543,10.9623,10.9355,10.9355,11368.004552778,0
+VFL.US,D,20170421,000000,10.9543,10.9841,10.9543,10.9841,4774.6021956698,0
+VFL.US,D,20170424,000000,10.9455,10.9533,10.9355,10.9355,7044.5775909534,0
+VFL.US,D,20170425,000000,10.9265,10.9355,10.8273,10.8352,33669.958913273,0
+VFL.US,D,20170426,000000,10.8541,10.8689,10.8541,10.862,1995.0404871592,0
+VFL.US,D,20170427,000000,10.8689,10.8689,10.7607,10.7607,35511.92208895,0
+VFL.US,D,20170428,000000,10.8124,10.8352,10.8124,10.8193,4504.7027254231,0
+VFL.US,D,20170501,000000,10.8689,10.8749,10.8352,10.8689,8994.299137213,0
+VFL.US,D,20170502,000000,10.8739,10.9077,10.862,10.8829,7243.9809309118,0
+VFL.US,D,20170503,000000,10.8918,10.9077,10.8819,10.8997,10674.121213226,0
+VFL.US,D,20170504,000000,10.8829,10.8997,10.8749,10.8749,7090.9036194286,0
+VFL.US,D,20170505,000000,10.8352,10.9762,10.8352,10.9176,20342.16193848,0
+VFL.US,D,20170508,000000,10.9017,11.0011,10.9017,11.0011,12294.525122281,0
+VFL.US,D,20170509,000000,10.9543,11.0319,10.9543,11.0319,16797.213672553,0
+VFL.US,D,20170510,000000,10.9543,11.0765,10.9543,11.0765,15668.268500365,0
+VFL.US,D,20170511,000000,10.9851,11.1807,10.9683,11.1718,36854.369827154,0
+VFL.US,D,20170512,000000,11.1718,11.3267,11.1718,11.3267,15457.787197075,0
+VFL.US,D,20170515,000000,11.2513,11.431,11.2513,11.431,22383.528454115,0
+VFL.US,D,20170516,000000,11.3416,11.4856,11.3188,11.4717,13598.703532615,0
+VFL.US,D,20170517,000000,11.4379,11.5532,11.4042,11.4131,8164.458974962,0
+VFL.US,D,20170518,000000,11.4131,11.4131,11.3774,11.3774,1137.0018727929,0
+VFL.US,D,20170519,000000,11.3357,11.3357,11.2999,11.2999,4500.6743751209,0
+VFL.US,D,20170522,000000,11.2999,11.3257,11.2999,11.3098,3342.5236632415,0
+VFL.US,D,20170523,000000,11.3684,11.3684,11.2671,11.3039,7187.5840266811,0
+VFL.US,D,20170524,000000,11.2513,11.29,11.2513,11.2811,7687.0994641526,0
+VFL.US,D,20170525,000000,11.2513,11.2602,11.2215,11.2215,6163.3759623495,0
+VFL.US,D,20170526,000000,11.3098,11.3098,11.1887,11.1887,7438.3488329924,0
+VFL.US,D,20170530,000000,11.2255,11.2393,11.2255,11.2354,1232.6751924699,0
+VFL.US,D,20170531,000000,11.2215,11.3188,11.1897,11.3188,33721.320379626,0
+VFL.US,D,20170601,000000,11.2741,11.3267,11.2125,11.2354,8858.3423145141,0
+VFL.US,D,20170602,000000,11.2582,11.292,11.2582,11.2582,2617.4206088474,0
+VFL.US,D,20170605,000000,11.2582,11.2582,11.2215,11.2513,12402.283492865,0
+VFL.US,D,20170606,000000,11.2741,11.3188,11.2582,11.282,5885.4197914985,0
+VFL.US,D,20170607,000000,11.282,11.3188,11.2513,11.3188,5363.748427365,0
+VFL.US,D,20170608,000000,11.288,11.2999,11.2433,11.2433,9802.9904603775,0
+VFL.US,D,20170609,000000,11.2513,11.2513,11.2215,11.2215,3654.7208116612,0
+VFL.US,D,20170612,000000,11.2036,11.2036,11.1887,11.1967,3870.2375528283,0
+VFL.US,D,20170613,000000,11.1887,11.2265,11.1807,11.2215,16461.853509896,0
+VFL.US,D,20170614,000000,11.2513,11.2701,11.2513,11.2513,6739.4300555626,0
+VFL.US,D,20170615,000000,11.2582,11.2582,11.2125,11.2125,2659.7182870204,0
+VFL.US,D,20170616,000000,11.2265,11.2354,11.2265,11.2265,3673.8554755966,0
+VFL.US,D,20170619,000000,11.2265,11.2354,11.2265,11.2354,2472.3999979686,0
+VFL.US,D,20170620,000000,11.2433,11.3188,11.2433,11.2513,9364.9073650144,0
+VFL.US,D,20170621,000000,11.2483,11.3188,11.2483,11.2999,3797.7272473889,0
+VFL.US,D,20170622,000000,11.2433,11.3188,11.2433,11.3098,14486.954774248,0
+VFL.US,D,20170623,000000,11.2671,11.3188,11.2513,11.2741,13444.619133557,0
+VFL.US,D,20170627,000000,11.2741,11.282,11.2602,11.2741,4785.6801590008,0
+VFL.US,D,20170628,000000,11.2513,11.2661,11.2513,11.2661,2313.2801610322,0
+VFL.US,D,20170629,000000,11.1887,11.2215,11.1718,11.2036,3332.452787486,0
+VFL.US,D,20170630,000000,11.2036,11.2036,11.1639,11.2036,6895.5286297724,0
+VFL.US,D,20170703,000000,11.2393,11.2513,11.2354,11.2433,3241.8149056868,0
+VFL.US,D,20170705,000000,11.3188,11.3188,11.1967,11.2582,10839.283575615,0
+VFL.US,D,20170706,000000,11.1718,11.1967,11.1718,11.1887,6026.4120520751,0
+VFL.US,D,20170707,000000,11.1817,11.1817,11.1639,11.1689,4635.6241102443,0
+VFL.US,D,20170710,000000,11.1539,11.2741,11.1351,11.2125,26131.908410301,0
+VFL.US,D,20170711,000000,11.2036,11.3595,11.2036,11.3595,13651.072086544,0
+VFL.US,D,20170712,000000,11.3108,11.4717,11.2999,11.4648,20975.620023499,0
+VFL.US,D,20170713,000000,11.4717,11.5302,11.3684,11.5302,13965.283410115,0
+VFL.US,D,20170714,000000,11.4648,11.4985,11.4558,11.4985,2225.6635419595,0
+VFL.US,D,20170717,000000,11.4717,11.4806,11.4508,11.4508,4859.1975520158,0
+VFL.US,D,20170718,000000,11.423,11.4459,11.4141,11.432,6971.0601979385,0
+VFL.US,D,20170719,000000,11.4141,11.4141,11.4141,11.4141,587.13205654408,0
+VFL.US,D,20170720,000000,11.423,11.426,11.4042,11.4042,3219.6589790247,0
+VFL.US,D,20170721,000000,11.4141,11.4141,11.4141,11.4141,334.35307508171,0
+VFL.US,D,20170724,000000,11.3784,11.4389,11.3595,11.3684,6518.8778765177,0
+VFL.US,D,20170725,000000,11.2741,11.3833,11.2741,11.3833,3682.9192637765,0
+VFL.US,D,20170726,000000,11.282,11.4141,11.282,11.3515,8708.2862657576,0
+VFL.US,D,20170727,000000,11.3426,11.4141,11.3426,11.4141,3602.3522577327,0
+VFL.US,D,20170728,000000,11.4141,11.434,11.3784,11.424,10235.031030287,0
+VFL.US,D,20170731,000000,11.4558,11.4965,11.432,11.4648,5263.0396698102,0
+VFL.US,D,20170801,000000,11.4717,11.569,11.4717,11.4806,6501.7573877334,0
+VFL.US,D,20170802,000000,11.5044,11.5302,11.4806,11.5144,2773.5191830573,0
+VFL.US,D,20170803,000000,11.4876,11.562,11.4876,11.5124,2074.6004056275,0
+VFL.US,D,20170804,000000,11.4876,11.4876,11.4876,11.4876,2036.3310777567,0
+VFL.US,D,20170807,000000,11.3873,11.4965,11.3873,11.4469,22253.614156869,0
+VFL.US,D,20170808,000000,11.423,11.4469,11.3784,11.3873,11966.214572653,0
+VFL.US,D,20170809,000000,11.292,11.4389,11.292,11.3595,9855.3590143059,0
+VFL.US,D,20170810,000000,11.2999,11.3009,11.292,11.292,5779.675596066,0
+VFL.US,D,20170811,000000,11.4965,11.4965,11.1709,11.3208,12003.476812948,0
+VFL.US,D,20170814,000000,11.3267,11.3515,11.3098,11.3098,7441.370095719,0
+VFL.US,D,20170815,000000,11.282,11.3188,11.2344,11.3108,9423.3184443961,0
+VFL.US,D,20170816,000000,11.2959,11.3843,11.2741,11.3843,7041.5563282268,0
+VFL.US,D,20170817,000000,11.3873,11.4141,11.3426,11.3426,41538.334141024,0
+VFL.US,D,20170818,000000,11.3684,11.4042,11.3684,11.4042,7378.9306660351,0
+VFL.US,D,20170821,000000,11.3098,11.4111,11.3098,11.4111,3850.0958013174,0
+VFL.US,D,20170822,000000,11.3098,11.4469,11.3098,11.4419,17983.562836549,0
+VFL.US,D,20170823,000000,11.3972,11.4965,11.3784,11.4766,14002.54565041,0
+VFL.US,D,20170824,000000,11.4558,11.5144,11.4141,11.5144,21595.985970036,0
+VFL.US,D,20170825,000000,11.5312,11.5312,11.424,11.4558,9917.7984439899,0
+VFL.US,D,20170828,000000,11.432,11.4866,11.4042,11.4717,17938.243895649,0
+VFL.US,D,20170829,000000,11.4717,11.571,11.4469,11.5551,41161.68338777,0
+VFL.US,D,20170830,000000,11.5224,11.5472,11.4389,11.4926,20349.211551509,0
+VFL.US,D,20170831,000000,11.423,11.4965,11.423,11.4856,12871.58630307,0
+VFL.US,D,20170901,000000,11.4141,11.4806,11.4141,11.4558,9468.6373852958,0
+VFL.US,D,20170905,000000,11.6832,11.6832,11.423,11.4389,16172.819375714,0
+VFL.US,D,20170906,000000,11.4806,11.4965,11.4648,11.4876,6750.5080188936,0
+VFL.US,D,20170907,000000,11.4876,11.5392,11.4806,11.5342,5136.1466352913,0
+VFL.US,D,20170908,000000,11.571,11.571,11.5054,11.5551,12924.961944574,0
+VFL.US,D,20170911,000000,11.5412,11.5502,11.5322,11.5392,3920.5919316057,0
+VFL.US,D,20170912,000000,11.5312,11.564,11.4876,11.5561,7552.1497290293,0
+VFL.US,D,20170913,000000,11.5472,11.5472,11.5322,11.5322,736.18101772508,0
+VFL.US,D,20170914,000000,11.563,11.563,11.4965,11.5054,6237.90044294,0
+VFL.US,D,20170915,000000,11.5054,11.5978,11.5054,11.5958,12842.38076338,0
+VFL.US,D,20170918,000000,11.5978,11.6146,11.565,11.6146,10331.71143754,0
+VFL.US,D,20170919,000000,11.579,11.6058,11.564,11.578,7956.9989343993,0
+VFL.US,D,20170920,000000,11.5551,11.5551,11.4965,11.5472,7565.2418675114,0
+VFL.US,D,20170921,000000,11.5392,11.5551,11.4558,11.4648,15051.93090413,0
+VFL.US,D,20170922,000000,11.423,11.5224,11.4131,11.4876,16278.563571146,0
+VFL.US,D,20170925,000000,11.4648,11.571,11.4648,11.5224,18053.051879261,0
+VFL.US,D,20170926,000000,11.563,11.571,11.5392,11.5492,3687.9547016542,0
+VFL.US,D,20170927,000000,11.423,11.4876,11.423,11.4876,1192.391689448,0
+VFL.US,D,20170928,000000,11.4558,11.563,11.4558,11.5224,7899.5949425931,0
+VFL.US,D,20170929,000000,11.5472,11.5472,11.4806,11.4806,12366.028340145,0
+VFL.US,D,20171002,000000,11.6654,11.6654,11.4965,11.5312,835.88268770426,0
+VFL.US,D,20171003,000000,11.4876,11.4965,11.4806,11.4876,4928.6865947285,0
+VFL.US,D,20171004,000000,11.4876,11.5074,11.4717,11.4806,7665.9506250661,0
+VFL.US,D,20171005,000000,11.4965,11.4965,11.4876,11.4876,4054.5345791535,0
+VFL.US,D,20171006,000000,11.4717,11.4717,11.4558,11.4558,1263.8949073119,0
+VFL.US,D,20171009,000000,11.4558,11.4648,11.4558,11.4648,1210.5192658079,0
+VFL.US,D,20171010,000000,11.4558,11.4876,11.4558,11.4806,8440.400970662,0
+VFL.US,D,20171011,000000,11.4856,11.4876,11.4558,11.4558,13200.903940274,0
+VFL.US,D,20171012,000000,11.5054,11.5054,11.5054,11.5054,1371.6532778954,0
+VFL.US,D,20171013,000000,11.4965,11.5551,11.4965,11.5551,2409.9605682847,0
+VFL.US,D,20171016,000000,11.5551,11.572,11.4876,11.4876,13392.250579628,0
+VFL.US,D,20171017,000000,11.8728,11.8728,11.4717,11.4717,9593.5162446636,0
+VFL.US,D,20171018,000000,11.5194,11.5392,11.4946,11.5392,1395.8233797086,0
+VFL.US,D,20171019,000000,11.6434,11.6434,11.4131,11.5144,10171.584513028,0
+VFL.US,D,20171020,000000,11.4687,11.5253,11.3684,11.4469,9861.4015397592,0
+VFL.US,D,20171023,000000,11.4469,11.5154,11.4389,11.4717,13593.668094737,0
+VFL.US,D,20171024,000000,11.5144,11.5392,11.4746,11.5312,12443.574083463,0
+VFL.US,D,20171025,000000,11.5054,11.5054,11.4042,11.4469,3930.6628073611,0
+VFL.US,D,20171026,000000,11.3615,11.432,11.3416,11.3962,4840.0628880804,0
+VFL.US,D,20171027,000000,11.3863,11.3863,11.2651,11.3307,8189.6361643507,0
+VFL.US,D,20171030,000000,11.3863,11.4131,11.3595,11.3595,883.21580375499,0
+VFL.US,D,20171031,000000,11.3506,11.3962,11.3506,11.3843,2427.081057069,0
+VFL.US,D,20171101,000000,11.3774,11.4012,11.3684,11.4012,8166.4731501131,0
+VFL.US,D,20171102,000000,11.3863,11.3883,11.3774,11.3863,2079.6358435052,0
+VFL.US,D,20171103,000000,11.3168,11.3506,11.3089,11.3287,4167.3283876148,0
+VFL.US,D,20171106,000000,11.3257,11.3257,11.3257,11.3257,390.74997931235,0
+VFL.US,D,20171107,000000,11.3644,11.3704,11.3267,11.3704,4665.8367375107,0
+VFL.US,D,20171108,000000,11.3555,11.3555,11.3466,11.3466,652.59274895465,0
+VFL.US,D,20171109,000000,11.3684,11.3684,11.2761,11.2801,18098.370820161,0
+VFL.US,D,20171110,000000,11.2344,11.5234,11.2344,11.3863,30551.008691803,0
+VFL.US,D,20171113,000000,11.2483,11.3863,11.2483,11.3595,9197.7308274735,0
+VFL.US,D,20171114,000000,11.3327,11.3684,11.3327,11.3684,6060.6530296437,0
+VFL.US,D,20171115,000000,11.3734,11.3863,11.3734,11.3863,2548.9386537102,0
+VFL.US,D,20171116,000000,11.4717,11.4717,11.3774,11.4131,8782.8107463481,0
+VFL.US,D,20171117,000000,11.434,11.4389,11.432,11.432,1401.8659051619,0
+VFL.US,D,20171120,000000,11.423,11.432,11.4131,11.426,5393.9610546314,0
+VFL.US,D,20171121,000000,11.3684,11.4469,11.3684,11.432,10143.386060913,0
+VFL.US,D,20171122,000000,11.3079,11.432,11.3079,11.432,12935.032820329,0
+VFL.US,D,20171124,000000,11.5392,11.5392,11.3962,11.3962,1175.2712006637,0
+VFL.US,D,20171127,000000,11.4131,11.428,11.3684,11.3962,7680.0498511238,0
+VFL.US,D,20171128,000000,11.423,11.423,11.3595,11.3595,6270.1272453575,0
+VFL.US,D,20171129,000000,11.3079,11.3595,11.3079,11.3595,6308.3965732283,0
+VFL.US,D,20171130,000000,11.3595,11.3595,11.3466,11.3466,701.94004015647,0
+VFL.US,D,20171201,000000,11.3506,11.3565,11.3327,11.3327,805.67006043785,0
+VFL.US,D,20171204,000000,11.3525,11.3585,11.3386,11.3386,3637.6003228769,0
+VFL.US,D,20171205,000000,11.4131,11.427,11.4131,11.4131,2926.5964945405,0
+VFL.US,D,20171206,000000,11.4558,11.582,11.4131,11.582,12895.756404883,0
+VFL.US,D,20171207,000000,11.6316,11.6316,11.5432,11.6246,5660.8392621514,0
+VFL.US,D,20171208,000000,11.6674,11.6762,11.5998,11.6246,21417.731469165,0
+VFL.US,D,20171211,000000,11.6246,11.6414,11.5888,11.5888,3195.4888772116,0
+VFL.US,D,20171212,000000,11.6166,11.6166,11.4975,11.5064,5908.582805736,0
+VFL.US,D,20171213,000000,11.5302,11.5302,11.4469,11.4469,5340.5854131274,0
+VFL.US,D,20171215,000000,11.3506,11.4558,11.3506,11.4558,28663.726575228,0
+VFL.US,D,20171218,000000,11.4131,11.4469,11.2245,11.2393,33766.639320525,0
+VFL.US,D,20171219,000000,11.2791,11.2791,11.1996,11.1996,27645.561036349,0
+VFL.US,D,20171220,000000,11.1996,11.2304,11.1669,11.1907,18956.409434527,0
+VFL.US,D,20171221,000000,11.1996,11.2473,11.1907,11.2155,7494.7457372231,0
+VFL.US,D,20171222,000000,11.1569,11.2721,11.1569,11.1837,13816.234448933,0
+VFL.US,D,20171226,000000,11.1907,11.2721,11.1907,11.2721,5615.5203212518,0
+VFL.US,D,20171227,000000,11.3069,11.3585,11.3069,11.3247,30436.200708191,0
+VFL.US,D,20171228,000000,11.3327,11.3595,11.3247,11.3327,4529.8799148118,0
+VFL.US,D,20171229,000000,11.3863,11.4131,11.3555,11.3774,12279.418808648,0
+VFL.US,D,20180102,000000,11.3794,11.4469,11.3595,11.4469,14572.55721817,0
+VFL.US,D,20180103,000000,11.4558,11.5908,11.4389,11.5908,23580.95558144,0
+VFL.US,D,20180104,000000,11.5482,11.5908,11.4717,11.5482,15896.877380014,0
+VFL.US,D,20180105,000000,11.5144,11.5998,11.4717,11.5482,14264.388420052,0
+VFL.US,D,20180108,000000,11.5234,11.5998,11.5144,11.565,16803.256198007,0
+VFL.US,D,20180109,000000,11.5234,11.6256,11.4648,11.5352,20677.522101138,0
+VFL.US,D,20180110,000000,11.5561,11.574,11.4886,11.5482,19678.491226194,0
+VFL.US,D,20180111,000000,11.56,11.574,11.5482,11.565,32049.555004217,0
+VFL.US,D,20180112,000000,11.5561,11.5561,11.4806,11.4806,4274.0796706228,0
+VFL.US,D,20180116,000000,11.5234,11.5322,11.4469,11.4469,3705.0751904385,0
+VFL.US,D,20180117,000000,11.4389,11.4449,11.431,11.431,4833.0132750515,0
+VFL.US,D,20180118,000000,11.429,11.4389,11.4121,11.4121,14461.777584859,0
+VFL.US,D,20180119,000000,11.574,11.574,11.3764,11.4389,9644.8777110166,0
+VFL.US,D,20180122,000000,11.4648,11.4648,11.422,11.422,4347.5970636377,0
+VFL.US,D,20180123,000000,11.431,11.4707,11.431,11.4648,5641.704598216,0
+VFL.US,D,20180124,000000,11.5064,11.5064,11.3764,11.3764,13525.1861396,0
+VFL.US,D,20180125,000000,11.3764,11.3952,11.3674,11.3764,6077.773518428,0
+VFL.US,D,20180126,000000,11.4975,11.4975,11.3237,11.3237,9113.1354711276,0
+VFL.US,D,20180129,000000,11.2781,11.2989,11.1013,11.1817,23665.550937786,0
+VFL.US,D,20180130,000000,11.2145,11.2145,11.0467,11.0557,4970.9842729015,0
+VFL.US,D,20180131,000000,11.0923,11.1103,11.0557,11.0695,4182.434701248,0
+VFL.US,D,20180201,000000,11.0645,11.1549,11.0645,11.146,16647.157623797,0
+VFL.US,D,20180202,000000,11.1987,11.1987,11.0835,11.1261,13585.611394133,0
+VFL.US,D,20180205,000000,11.1063,11.1261,10.9713,11.0875,19152.791511758,0
+VFL.US,D,20180206,000000,11.0467,11.0467,10.9484,11.0467,12152.52577413,0
+VFL.US,D,20180207,000000,11.0219,11.0725,11.0219,11.0705,4406.0081430195,0
+VFL.US,D,20180208,000000,11.1549,11.1549,11.0219,11.0467,10044.691478509,0
+VFL.US,D,20180209,000000,11.0467,11.0467,11.0219,11.0219,2820.852299108,0
+VFL.US,D,20180212,000000,11.005,11.0219,10.9811,11.005,10175.61286333,0
+VFL.US,D,20180213,000000,10.9811,11.005,10.9811,10.9981,3129.0210972255,0
+VFL.US,D,20180214,000000,10.9891,10.9891,10.9891,10.9891,407.87046809666,0
+VFL.US,D,20180215,000000,10.9811,11.0367,10.9762,11.0367,11160.544512216,0
+VFL.US,D,20180216,000000,11.0467,11.0467,10.9553,10.9553,7393.0298920928,0
+VFL.US,D,20180220,000000,10.9981,11.0041,10.9653,10.9673,3121.9714841966,0
+VFL.US,D,20180221,000000,10.9713,10.9891,10.9653,10.9752,3716.1531537696,0
+VFL.US,D,20180222,000000,10.9891,10.9891,10.9375,10.9375,1424.0218318239,0
+VFL.US,D,20180223,000000,10.9653,10.9713,10.9653,10.9653,3927.6415446345,0
+VFL.US,D,20180226,000000,10.9713,10.9971,10.9653,10.9811,3718.1673289207,0
+VFL.US,D,20180227,000000,11.0011,11.0367,10.9871,11.0319,11186.728789179,0
+VFL.US,D,20180228,000000,10.9653,11.005,10.9653,11.005,2361.6203646584,0
+VFL.US,D,20180301,000000,11.0367,11.0367,11.0219,11.0309,3696.0114022586,0
+VFL.US,D,20180302,000000,10.9891,11.0547,10.9891,10.9891,6625.6291595257,0
+VFL.US,D,20180305,000000,10.9891,11.0397,10.9007,11.0367,18339.064750716,0
+VFL.US,D,20180306,000000,11.0219,11.0219,11.0219,11.0219,572.02574291087,0
+VFL.US,D,20180307,000000,11.0467,11.0467,11.0139,11.0139,1551.9219539184,0
+VFL.US,D,20180308,000000,11.0129,11.0367,11.0129,11.0129,3528.8348647178,0
+VFL.US,D,20180309,000000,11.0129,11.0129,11.0129,11.0129,382.69327870798,0
+VFL.US,D,20180312,000000,10.9713,10.9971,10.9713,10.9971,808.69132316449,0
+VFL.US,D,20180313,000000,11.005,11.005,10.9275,10.9891,4553.0429290494,0
+VFL.US,D,20180314,000000,10.9981,10.9981,10.9811,10.9981,6720.2953916272,0
+VFL.US,D,20180315,000000,11.0467,11.0467,10.9891,10.9891,2904.4405678784,0
+VFL.US,D,20180316,000000,10.9891,10.9891,10.8918,10.9811,3079.6738060237,0
+VFL.US,D,20180319,000000,10.9007,10.9811,10.9007,10.9543,6939.8404830965,0
+VFL.US,D,20180320,000000,10.9553,10.9553,10.9047,10.9375,8250.0614188835,0
+VFL.US,D,20180321,000000,10.9017,10.9087,10.8918,10.9087,4151.214986406,0
+VFL.US,D,20180322,000000,10.8928,10.9275,10.8928,10.9275,6416.1549438119,0
+VFL.US,D,20180323,000000,10.9047,10.9186,10.9017,10.9186,5499.7052500638,0
+VFL.US,D,20180326,000000,10.8918,10.9007,10.8729,10.9007,3773.5571455758,0
+VFL.US,D,20180327,000000,10.8918,10.9206,10.8829,10.9206,6128.1278972054,0
+VFL.US,D,20180328,000000,10.9186,10.9186,10.8729,10.9186,8521.9750642813,0
+VFL.US,D,20180329,000000,10.9375,10.9653,10.9375,10.9583,3639.614498028,0
+VFL.US,D,20180402,000000,10.9811,10.9811,10.9275,10.9275,11901.760967818,0
+VFL.US,D,20180403,000000,10.9275,10.9275,10.9087,10.9275,1752.3323814523,0
+VFL.US,D,20180404,000000,10.9275,10.9553,10.9186,10.9275,11500.94011275,0
+VFL.US,D,20180405,000000,10.8888,10.9375,10.8829,10.9186,4056.5487543046,0
+VFL.US,D,20180406,000000,10.8829,10.9533,10.8829,10.9464,4940.7716456351,0
+VFL.US,D,20180409,000000,10.9375,10.9474,10.8918,10.9474,12633.913635241,0
+VFL.US,D,20180410,000000,10.8511,10.9067,10.8511,10.8829,9096.0149823433,0
+VFL.US,D,20180411,000000,10.9255,10.9255,10.8977,10.9255,1484.4470863567,0
+VFL.US,D,20180412,000000,10.9653,10.9653,10.9186,10.9186,3072.6241929948,0
+VFL.US,D,20180413,000000,10.9087,10.9186,10.9087,10.9087,2269.9753952836,0
+VFL.US,D,20180416,000000,10.9087,10.9186,10.9007,10.9087,9161.4756747538,0
+VFL.US,D,20180417,000000,10.9087,10.9087,10.8163,10.9007,8902.6541678382,0
+VFL.US,D,20180418,000000,10.8591,10.8829,10.7975,10.8421,9399.148342583,0
+VFL.US,D,20180419,000000,10.8322,10.8322,10.7975,10.8163,13704.447728047,0
+VFL.US,D,20180420,000000,10.8421,10.8421,10.8213,10.8213,4335.5120127312,0
+VFL.US,D,20180423,000000,10.8163,10.8163,10.7727,10.7727,1327.3414245713,0
+VFL.US,D,20180424,000000,10.8163,10.8163,10.7637,10.7727,4340.5474506089,0
+VFL.US,D,20180425,000000,10.7727,10.7727,10.6744,10.7538,13464.760885067,0
+VFL.US,D,20180426,000000,10.7816,10.7816,10.7727,10.7816,2935.6602827204,0
+VFL.US,D,20180427,000000,10.8263,10.8591,10.8263,10.8511,10109.145083343,0
+VFL.US,D,20180430,000000,10.8819,10.8819,10.8392,10.8511,5806.8669606058,0
+VFL.US,D,20180501,000000,10.8819,10.8839,10.864,10.864,5019.3244765278,0
+VFL.US,D,20180502,000000,10.867,10.868,10.867,10.868,2883.2917287919,0
+VFL.US,D,20180503,000000,10.8729,10.8729,10.8729,10.8729,326.29637447733,0
+VFL.US,D,20180507,000000,10.9186,10.9484,10.8163,10.8918,18224.256767104,0
+VFL.US,D,20180508,000000,10.8918,10.8918,10.8421,10.8591,2636.5552727828,0
+VFL.US,D,20180510,000000,10.9295,10.9295,10.8987,10.8987,5482.5847612795,0
+VFL.US,D,20180511,000000,10.9474,10.9474,10.8799,10.8799,17096.318682491,0
+VFL.US,D,20180514,000000,10.9275,10.9375,10.8839,10.9087,4137.1157603483,0
+VFL.US,D,20180515,000000,10.8591,10.8918,10.8511,10.866,5774.6401581883,0
+VFL.US,D,20180516,000000,10.8372,10.8729,10.7895,10.8729,4990.1189368369,0
+VFL.US,D,20180517,000000,10.8322,10.8591,10.8322,10.8591,7836.1484253336,0
+VFL.US,D,20180518,000000,10.867,10.867,10.8263,10.8591,3601.3451701572,0
+VFL.US,D,20180521,000000,10.8322,10.8511,10.8322,10.8511,8529.0246773101,0
+VFL.US,D,20180522,000000,10.8461,10.8511,10.8461,10.8511,1131.9664349152,0
+VFL.US,D,20180523,000000,10.8511,10.8829,10.8511,10.8799,2851.0649263744,0
+VFL.US,D,20180524,000000,10.867,10.9553,10.867,10.9275,8400.1174676401,0
+VFL.US,D,20180525,000000,10.9821,10.9821,10.9653,10.9723,4409.0294057461,0
+VFL.US,D,20180529,000000,10.9981,10.9981,10.9375,10.9821,9798.9621100753,0
+VFL.US,D,20180530,000000,10.9723,10.9723,10.9553,10.9723,5043.4945783409,0
+VFL.US,D,20180531,000000,10.9981,11.0338,10.9772,10.9772,10738.574818061,0
+VFL.US,D,20180601,000000,10.9981,11.0319,10.9981,11.0319,1052.4065164469,0
+VFL.US,D,20180604,000000,11.006,11.0229,10.9186,10.9821,16074.124793311,0
+VFL.US,D,20180605,000000,10.9723,10.9901,10.9563,10.9821,3785.6421964823,0
+VFL.US,D,20180606,000000,10.9474,10.9723,10.9474,10.9723,2416.003093738,0
+VFL.US,D,20180607,000000,10.9474,10.9474,10.9474,10.9474,1377.6958033487,0
+VFL.US,D,20180608,000000,10.9474,10.9653,10.9375,10.9474,10028.5780773,0
+VFL.US,D,20180611,000000,10.9653,10.9653,10.9007,10.9087,1663.7086748042,0
+VFL.US,D,20180612,000000,10.9355,10.9355,10.867,10.9087,5270.0892828391,0
+VFL.US,D,20180613,000000,10.8829,10.9007,10.8829,10.8918,2312.2730734566,0
+VFL.US,D,20180615,000000,10.8918,10.9087,10.8551,10.9087,4098.8464324775,0
+VFL.US,D,20180618,000000,10.8918,10.8918,10.8918,10.8918,323.27511175069,0
+VFL.US,D,20180619,000000,10.9037,10.9087,10.8898,10.8898,2926.5964945405,0
+VFL.US,D,20180620,000000,10.8421,10.9653,10.8421,10.9474,12010.526425977,0
+VFL.US,D,20180621,000000,10.9653,10.9653,10.9355,10.9653,2540.8819531059,0
+VFL.US,D,20180622,000000,10.9375,11.0149,10.9275,11.0149,3492.5797119981,0
+VFL.US,D,20180625,000000,10.9723,10.9723,10.9275,10.9275,896.3079422371,0
+VFL.US,D,20180626,000000,10.8918,10.9275,10.867,10.9186,8504.854575497,0
+VFL.US,D,20180627,000000,10.9375,10.9375,10.9186,10.9275,1010.1088382739,0
+VFL.US,D,20180628,000000,10.8997,10.9375,10.8829,10.9275,3149.1628487364,0
+VFL.US,D,20180629,000000,10.9474,10.9474,10.9275,10.9375,5225.777429515,0
+VFL.US,D,20180702,000000,10.9603,10.9981,10.9474,10.9981,3287.1338465864,0
+VFL.US,D,20180703,000000,10.9901,10.9981,10.9553,10.9981,2126.9689595559,0
+VFL.US,D,20180705,000000,10.9663,10.9791,10.9474,10.9723,3131.0352723766,0
+VFL.US,D,20180706,000000,10.9653,10.9723,10.9653,10.9653,1419.9934815217,0
+VFL.US,D,20180709,000000,10.9087,10.9553,10.9087,10.9553,6614.5511961947,0
+VFL.US,D,20180710,000000,10.9087,10.9821,10.9087,10.9821,10220.931804229,0
+VFL.US,D,20180711,000000,10.9901,11.0159,10.9901,11.0069,10105.116733041,0
+VFL.US,D,20180712,000000,11.0069,11.0239,10.9801,10.9901,10231.002679985,0
+VFL.US,D,20180713,000000,11.0069,11.0319,11.0069,11.0139,13943.127483452,0
+VFL.US,D,20180716,000000,11.0149,11.0259,11.0069,11.0069,10044.691478509,0
+VFL.US,D,20180717,000000,11.0069,11.0319,10.9981,11.0169,13493.966424758,0
+VFL.US,D,20180718,000000,11.0149,11.0397,11.0109,11.0397,4629.581584791,0
+VFL.US,D,20180719,000000,11.0319,11.0397,11.0149,11.0397,3906.492705548,0
+VFL.US,D,20180720,000000,11.0319,11.0319,11.0319,11.0319,487.4303865649,0
+VFL.US,D,20180723,000000,11.0149,11.0149,11.0149,11.0149,1210.5192658079,0
+VFL.US,D,20180724,000000,11.0397,11.0497,11.0199,11.0497,3867.2162901017,0
+VFL.US,D,20180725,000000,11.0625,11.0675,11.0069,11.0069,5757.519669404,0
+VFL.US,D,20180726,000000,11.0149,11.0675,11.0149,11.0675,801.64171013566,0
+VFL.US,D,20180727,000000,11.0775,11.0775,10.9981,11.0001,10495.866712354,0
+VFL.US,D,20180730,000000,11.0129,11.0397,10.9901,10.9981,8480.6844736839,0
+VFL.US,D,20180801,000000,11.0319,11.0943,11.0169,11.0675,8923.8030069247,0
+VFL.US,D,20180802,000000,11.0675,11.1599,11.0675,11.1599,11592.585082125,0
+VFL.US,D,20180803,000000,11.1411,11.2016,11.1411,11.1867,5905.5615430094,0
+VFL.US,D,20180806,000000,11.2274,11.2622,11.1867,11.2026,6518.8778765177,0
+VFL.US,D,20180807,000000,11.2145,11.2274,11.1867,11.2026,7381.9519287618,0
+VFL.US,D,20180808,000000,11.1499,11.1957,11.1311,11.1957,5818.9520115123,0
+VFL.US,D,20180809,000000,11.1311,11.1589,11.1311,11.1589,727.11722954516,0
+VFL.US,D,20180810,000000,11.1599,11.2026,11.1599,11.2026,3189.4463517583,0
+VFL.US,D,20180813,000000,11.2026,11.2363,11.2026,11.2026,2620.4418715741,0
+VFL.US,D,20180814,000000,11.2026,11.2026,11.1897,11.1897,900.33629253929,0
+VFL.US,D,20180815,000000,11.1411,11.147,11.1411,11.147,574.03991806196,0
+VFL.US,D,20180816,000000,11.1827,11.1827,11.1311,11.1629,1772.4741329633,0
+VFL.US,D,20180817,000000,11.1311,11.1579,11.1311,11.1411,1659.680324502,0
+VFL.US,D,20180820,000000,11.1311,11.1599,11.1311,11.1599,746.25189348055,0
+VFL.US,D,20180821,000000,11.1599,11.1777,11.1599,11.1599,10267.257832705,0
+VFL.US,D,20180822,000000,11.2274,11.2274,11.1867,11.1867,8019.4383640832,0
+VFL.US,D,20180823,000000,11.1957,11.2225,11.1867,11.1867,11263.267444921,0
+VFL.US,D,20180824,000000,11.1599,11.1857,11.1599,11.1679,2874.227940612,0
+VFL.US,D,20180827,000000,11.1599,11.1748,11.1599,11.1699,4311.341910918,0
+VFL.US,D,20180828,000000,11.1499,11.1499,11.0587,11.0775,10265.243657553,0
+VFL.US,D,20180829,000000,11.0587,11.0865,11.0497,11.0497,7217.7966539475,0
+VFL.US,D,20180830,000000,11.0229,11.0229,10.9981,11.006,3994.1093246206,0
+VFL.US,D,20180831,000000,11.0675,11.0675,10.9891,11.006,10962.148259832,0
+VFL.US,D,20180904,000000,10.9981,11.0675,10.9981,11.0319,6055.617591766,0
+VFL.US,D,20180905,000000,11.0079,11.1699,11.0079,11.1133,32647.765024092,0
+VFL.US,D,20180906,000000,11.0685,11.0775,11.0675,11.0775,2019.2105889723,0
+VFL.US,D,20180907,000000,11.0675,11.0685,11.0319,11.0319,5889.4481418006,0
+VFL.US,D,20180910,000000,10.9811,11.0397,10.9811,11.0397,6136.1845978097,0
+VFL.US,D,20180911,000000,10.9811,10.9811,10.9713,10.9713,4697.0564523526,0
+VFL.US,D,20180912,000000,10.9811,11.0139,10.9811,10.9831,6411.1195059342,0
+VFL.US,D,20180913,000000,11.0229,11.0397,10.9772,10.9891,6180.4964511338,0
+VFL.US,D,20180914,000000,10.9673,11.006,10.9176,10.9176,3142.1132357076,0
+VFL.US,D,20180917,000000,11.006,11.0109,10.8392,10.8392,7452.4480590501,0
+VFL.US,D,20180918,000000,10.8571,10.865,10.7766,10.7945,16891.879904655,0
+VFL.US,D,20180919,000000,10.8134,10.8571,10.8034,10.8034,10895.680479846,0
+VFL.US,D,20180920,000000,10.8183,10.8303,10.7865,10.8134,6645.7709110367,0
+VFL.US,D,20180921,000000,10.8134,10.8134,10.7776,10.7945,7620.6316841665,0
+VFL.US,D,20180924,000000,10.7945,10.8024,10.7865,10.8024,4098.8464324775,0
+VFL.US,D,20180925,000000,10.7865,10.7945,10.7488,10.7488,6544.0550659064,0
+VFL.US,D,20180926,000000,10.7945,10.7945,10.7587,10.7587,6774.6781207067,0
+VFL.US,D,20180927,000000,10.7766,10.7965,10.7587,10.7945,4407.015230595,0
+VFL.US,D,20180928,000000,10.7865,10.8481,10.7677,10.7766,13151.556649072,0
+VFL.US,D,20181001,000000,10.7657,10.7945,10.7657,10.7865,2927.603582116,0
+VFL.US,D,20181002,000000,10.9713,10.9713,10.7349,10.7865,47338.151488601,0
+VFL.US,D,20181003,000000,10.726,10.7766,10.7012,10.7012,4453.3412590702,0
+VFL.US,D,20181004,000000,10.6684,10.6843,10.5294,10.578,32729.339117712,0
+VFL.US,D,20181005,000000,10.6257,10.6257,10.5383,10.5383,4161.2858621615,0
+VFL.US,D,20181008,000000,10.5612,10.5612,10.4172,10.446,10158.492374546,0
+VFL.US,D,20181009,000000,10.3656,10.4638,10.3656,10.4638,16025.784589684,0
+VFL.US,D,20181010,000000,10.43,10.5115,10.43,10.5105,11838.314450559,0
+VFL.US,D,20181011,000000,10.6446,10.7776,10.5979,10.7022,12700.381415227,0
+VFL.US,D,20181012,000000,10.7111,10.7111,10.6446,10.6853,11567.407892737,0
+VFL.US,D,20181015,000000,10.6446,10.7905,10.6346,10.7687,11023.580601941,0
+VFL.US,D,20181016,000000,10.8501,10.8918,10.8233,10.8918,3059.5320545127,0
+VFL.US,D,20181017,000000,10.8918,10.9733,10.8729,10.9733,4027.3432146137,0
+VFL.US,D,20181018,000000,10.9385,10.9385,10.7955,10.8143,9320.5955116903,0
+VFL.US,D,20181019,000000,10.9385,10.9385,10.8501,10.8591,6992.2090370249,0
+VFL.US,D,20181022,000000,10.8143,10.8143,10.7409,10.7816,2101.7917701672,0
+VFL.US,D,20181024,000000,10.7885,10.8411,10.7597,10.8411,1658.6732369264,0
+VFL.US,D,20181025,000000,10.8411,10.8411,10.8312,10.8411,2675.8316882292,0
+VFL.US,D,20181026,000000,10.8411,10.8411,10.8312,10.8411,3783.6280213312,0
+VFL.US,D,20181029,000000,10.8372,10.8402,10.7597,10.7776,4150.2078988304,0
+VFL.US,D,20181030,000000,10.7786,10.7786,10.7498,10.7568,4339.5403630333,0
+VFL.US,D,20181031,000000,10.6853,10.7776,10.5284,10.6446,24879.09146632,0
+VFL.US,D,20181101,000000,10.6644,10.6853,10.6535,10.6694,3118.95022147,0
+VFL.US,D,20181102,000000,10.6614,10.6614,10.6446,10.6446,5136.1466352913,0
+VFL.US,D,20181105,000000,10.6466,10.6783,10.6466,10.6783,6617.5724589214,0
+VFL.US,D,20181106,000000,10.6535,10.6952,10.6456,10.6555,17375.281940917,0
+VFL.US,D,20181107,000000,10.6614,10.6614,10.6247,10.6267,21014.896438946,0
+VFL.US,D,20181108,000000,10.6386,10.6704,10.6386,10.6446,9773.7849206866,0
+VFL.US,D,20181109,000000,10.6694,10.6744,10.6535,10.6704,5304.3302604077,0
+VFL.US,D,20181112,000000,10.6853,10.6853,10.6694,10.6783,2840.994050619,0
+VFL.US,D,20181113,000000,10.6535,10.6853,10.6535,10.6694,7782.7727838296,0
+VFL.US,D,20181114,000000,10.6694,10.6783,10.6346,10.6783,9886.5787291479,0
+VFL.US,D,20181115,000000,10.6614,10.7409,10.6446,10.6783,10651.965286564,0
+VFL.US,D,20181116,000000,10.7409,10.7409,10.6535,10.6714,8267.1819076678,0
+VFL.US,D,20181119,000000,10.6446,10.6535,10.6227,10.6346,26690.84201473,0
+VFL.US,D,20181120,000000,10.6198,10.6535,10.588,10.6535,18693.55957731,0
+VFL.US,D,20181121,000000,10.6168,10.6168,10.578,10.578,2367.6628901117,0
+VFL.US,D,20181123,000000,10.6168,10.6188,10.6168,10.6168,2939.6886330226,0
+VFL.US,D,20181126,000000,10.5979,10.6217,10.572,10.58,16671.32772561,0
+VFL.US,D,20181127,000000,10.588,10.5979,10.5374,10.5552,29759.437857423,0
+VFL.US,D,20181128,000000,10.576,10.5989,10.5652,10.575,19211.202591141,0
+VFL.US,D,20181129,000000,10.6346,10.7022,10.6207,10.7022,8531.0388524612,0
+VFL.US,D,20181130,000000,10.6853,10.7597,10.6853,10.721,21833.658637866,0
+VFL.US,D,20181203,000000,10.73,10.8054,10.7012,10.7776,32073.72510603,0
+VFL.US,D,20181204,000000,10.8153,10.8511,10.8153,10.8421,32712.218628928,0
+VFL.US,D,20181206,000000,10.7687,10.8839,10.7687,10.8322,22924.334482183,0
+VFL.US,D,20181207,000000,10.8253,10.8739,10.7687,10.8739,22871.965928255,0
+VFL.US,D,20181210,000000,10.8928,10.8928,10.7498,10.8153,62799.967035979,0
+VFL.US,D,20181211,000000,10.7875,10.8173,10.7498,10.8024,18357.192327076,0
+VFL.US,D,20181212,000000,10.8054,10.8253,10.7597,10.7597,16985.539049181,0
+VFL.US,D,20181213,000000,10.7597,10.7597,10.6952,10.7111,16242.308418427,0
+VFL.US,D,20181214,000000,10.7022,10.7309,10.6853,10.721,31792.747672453,0
+VFL.US,D,20181217,000000,10.7022,10.7409,10.6853,10.728,25229.557942612,0
+VFL.US,D,20181218,000000,10.7111,10.7111,10.4896,10.5642,36950.043146831,0
+VFL.US,D,20181219,000000,10.6257,10.6257,10.587,10.6058,15066.030130188,0
+VFL.US,D,20181220,000000,10.577,10.6336,10.5174,10.587,21098.484707716,0
+VFL.US,D,20181221,000000,10.587,10.587,10.5452,10.5642,11211.905978568,0
+VFL.US,D,20181224,000000,10.5642,10.587,10.5642,10.587,11821.193961774,0
+VFL.US,D,20181226,000000,10.6257,10.6694,10.5542,10.577,70959.390573063,0
+VFL.US,D,20181227,000000,10.587,10.6257,10.5442,10.592,38094.094632653,0
+VFL.US,D,20181228,000000,10.577,10.6614,10.577,10.6217,36262.202332732,0
+VFL.US,D,20181231,000000,10.6217,10.721,10.6058,10.721,54974.896573976,0
+VFL.US,D,20190102,000000,10.721,11.0189,10.721,10.9583,23035.114115493,0
+VFL.US,D,20190103,000000,11.0457,11.0457,10.9583,11.0269,20870.882915642,0
+VFL.US,D,20190104,000000,10.9931,11.0457,10.9504,10.9931,15694.452777329,0
+VFL.US,D,20190107,000000,11.0735,11.2105,11.0357,11.0835,27331.349712778,0
+VFL.US,D,20190108,000000,11.1411,11.1411,11.1201,11.1201,1511.6384508965,0
+VFL.US,D,20190109,000000,11.1489,11.1489,11.0933,11.1301,10393.143779648,0
+VFL.US,D,20190110,000000,11.1123,11.1489,11.1123,11.1489,3112.9076960167,0
+VFL.US,D,20190111,000000,11.1579,11.1679,11.1489,11.1679,15115.377421389,0
+VFL.US,D,20190114,000000,11.1817,11.1817,11.1361,11.1361,3208.5810156937,0
+VFL.US,D,20190115,000000,11.0923,11.2115,11.0923,11.1489,15453.758846773,0
+VFL.US,D,20190116,000000,11.1579,11.1679,11.1013,11.1013,8628.7263472893,0
+VFL.US,D,20190117,000000,11.1123,11.1847,11.1123,11.1391,11729.5489924,0
+VFL.US,D,20190118,000000,11.1201,11.1489,11.1201,11.1201,2923.5752318138,0
+VFL.US,D,20190122,000000,11.1201,11.1539,11.1182,11.1391,9571.3603180016,0
+VFL.US,D,20190123,000000,11.1123,11.1579,11.0923,11.1331,30775.58922115,0
+VFL.US,D,20190124,000000,11.1489,11.2205,11.1431,11.2205,10507.95176326,0
+VFL.US,D,20190125,000000,11.2354,11.2354,11.1937,11.2036,5170.3876128599,0
+VFL.US,D,20190128,000000,11.1937,11.1937,11.1679,11.1937,3747.3728686115,0
+VFL.US,D,20190129,000000,11.1758,11.2056,11.1738,11.1927,7041.5563282268,0
+VFL.US,D,20190130,000000,11.2105,11.2105,11.1679,11.1679,19448.87525897,0
+VFL.US,D,20190131,000000,11.1291,11.2006,11.1291,11.1579,34292.339034962,0
+VFL.US,D,20190201,000000,11.2354,11.2354,11.1361,11.1361,18101.392082887,0
+VFL.US,D,20190204,000000,11.1579,11.1877,11.1201,11.1201,25244.664256245,0
+VFL.US,D,20190205,000000,11.0347,11.1201,11.0259,11.0347,48140.800286313,0
+VFL.US,D,20190206,000000,11.0347,11.0835,10.9743,10.9743,20856.783689585,0
+VFL.US,D,20190207,000000,10.9831,11.0547,10.9831,11.0089,37019.532189543,0
+VFL.US,D,20190208,000000,11.0299,11.0835,11.0299,11.0735,8629.7334348649,0
+VFL.US,D,20190211,000000,11.0089,11.1073,11.0089,11.0179,27467.306535477,0
+VFL.US,D,20190212,000000,11.0347,11.0635,11.0179,11.0347,26048.320141531,0
+VFL.US,D,20190213,000000,11.0635,11.0635,11.0011,11.0011,18840.594363339,0
+VFL.US,D,20190214,000000,11.0616,11.1023,11.0259,11.0447,27624.412197263,0
+VFL.US,D,20190215,000000,11.0635,11.1003,11.0259,11.0347,24941.530896005,0
+VFL.US,D,20190219,000000,11.0923,11.0923,11.0259,11.0537,21389.533017049,0
+VFL.US,D,20190220,000000,11.0635,11.1301,11.0635,11.1301,20906.130980786,0
+VFL.US,D,20190221,000000,11.1003,11.1857,11.1003,11.1768,49769.260895972,0
+VFL.US,D,20190222,000000,11.1947,11.2006,11.1689,11.1937,8373.9331906759,0
+VFL.US,D,20190225,000000,11.1401,11.2125,11.1211,11.1211,47187.088352269,0
+VFL.US,D,20190226,000000,11.1957,11.2215,11.1489,11.1589,43592.792795141,0
+VFL.US,D,20190227,000000,11.2016,11.2016,11.1401,11.1689,27324.30009975,0
+VFL.US,D,20190228,000000,11.2363,11.3188,11.1301,11.2453,115856.36177854,0
+VFL.US,D,20190301,000000,11.2453,11.2453,11.1857,11.1857,20260.58784486,0
+VFL.US,D,20190304,000000,11.2354,11.2443,11.1589,11.1589,21055.179941968,0
+VFL.US,D,20190305,000000,11.1777,11.2274,11.1489,11.1589,33582.342294201,0
+VFL.US,D,20190306,000000,11.1599,11.2363,11.1589,11.1589,29343.510688722,0
+VFL.US,D,20190307,000000,11.1947,11.29,11.1947,11.2801,39718.52689201,0
+VFL.US,D,20190308,000000,11.2741,11.29,11.2363,11.29,24698.822790298,0
+VFL.US,D,20190311,000000,11.2642,11.2989,11.2274,11.2274,19577.78246864,0
+VFL.US,D,20190312,000000,11.2453,11.3277,11.2274,11.2721,25693.825314938,0
+VFL.US,D,20190313,000000,11.29,11.29,11.2363,11.2642,21966.594197838,0
+VFL.US,D,20190314,000000,11.2791,11.2801,11.1857,11.2185,24414.824093993,0
+VFL.US,D,20190315,000000,11.2453,11.2721,11.2016,11.2016,17539.437215732,0
+VFL.US,D,20190318,000000,11.2274,11.2642,11.2115,11.2542,17036.900515534,0
+VFL.US,D,20190319,000000,11.2721,11.3188,11.2304,11.3188,20327.055624847,0
+VFL.US,D,20190320,000000,11.3277,11.3734,11.3277,11.3644,14119.367809173,0
+VFL.US,D,20190321,000000,11.3833,11.431,11.3734,11.3734,25910.349143681,0
+VFL.US,D,20190322,000000,11.4389,11.4846,11.4131,11.4846,16327.910862348,0
+VFL.US,D,20190325,000000,11.4746,11.5472,11.4746,11.5472,32566.190930474,0
+VFL.US,D,20190326,000000,11.5204,11.5561,11.5204,11.5204,7390.0086293661,0
+VFL.US,D,20190327,000000,11.566,11.6008,11.5472,11.5918,25626.350447377,0
+VFL.US,D,20190328,000000,11.6376,11.6376,11.5561,11.6186,20387.480879379,0
+VFL.US,D,20190329,000000,11.6186,11.6186,11.566,11.566,10728.503942305,0
+VFL.US,D,20190401,000000,11.6088,11.6088,11.5472,11.5472,15409.44699345,0
+VFL.US,D,20190402,000000,11.566,11.5878,11.5472,11.575,7596.4615823533,0
+VFL.US,D,20190403,000000,11.6088,11.6088,11.563,11.566,32456.418384738,0
+VFL.US,D,20190404,000000,11.566,11.579,11.566,11.566,1295.1146221538,0
+VFL.US,D,20190405,000000,11.5918,11.6008,11.575,11.5918,8758.6406445349,0
+VFL.US,D,20190408,000000,11.6186,11.6186,11.575,11.575,13337.867850548,0
+VFL.US,D,20190409,000000,11.6286,11.6654,11.6286,11.6654,13889.751841949,0
+VFL.US,D,20190410,000000,11.6654,11.6654,11.6474,11.6474,10730.518117457,0
+VFL.US,D,20190411,000000,11.711,11.711,11.6286,11.6474,40420.466932167,0
+VFL.US,D,20190412,000000,11.6842,11.6842,11.6156,11.6186,5944.8379584557,0
+VFL.US,D,20190415,000000,11.6376,11.6654,11.6186,11.6564,3491.5726244225,0
+VFL.US,D,20190416,000000,11.6654,11.6742,11.5839,11.5839,14657.152574515,0
+VFL.US,D,20190417,000000,11.6376,11.6932,11.6376,11.6742,14683.33685148,0
+VFL.US,D,20190418,000000,11.6742,11.6742,11.6296,11.6296,4874.303865649,0
+VFL.US,D,20190422,000000,11.6454,11.6932,11.6088,11.6842,16125.486259664,0
+VFL.US,D,20190423,000000,11.711,11.711,11.6286,11.6654,15483.97147404,0
+VFL.US,D,20190424,000000,11.6654,11.6674,11.6376,11.6376,22217.359004149,0
+VFL.US,D,20190425,000000,11.6842,11.6932,11.6564,11.6742,7318.5054115023,0
+VFL.US,D,20190426,000000,11.702,11.7576,11.6932,11.7269,5329.5074497963,0
+VFL.US,D,20190429,000000,11.7478,11.9106,11.7288,11.7864,21876.963403614,0
+VFL.US,D,20190430,000000,11.8053,11.8053,11.7864,11.8053,8279.2669585744,0
+VFL.US,D,20190501,000000,11.8053,11.86,11.7636,11.86,17251.410169125,0
+VFL.US,D,20190502,000000,11.86,11.86,11.8152,11.86,9217.8725789845,0
+VFL.US,D,20190503,000000,11.8679,11.8679,11.8331,11.851,2799.7034600215,0
+VFL.US,D,20190506,000000,11.851,11.86,11.851,11.86,3081.6879811748,0
+VFL.US,D,20190507,000000,11.86,11.8768,11.86,11.8679,3709.1035407407,0
+VFL.US,D,20190508,000000,11.9016,11.9016,11.8689,11.8689,3030.3265148218,0
+VFL.US,D,20190509,000000,11.9553,11.9642,11.9016,11.9016,10123.244309402,0
+VFL.US,D,20190510,000000,11.9304,12.1777,11.9304,12.0228,8170.5015004153,0
+VFL.US,D,20190513,000000,12.1807,12.1807,12.0129,12.0129,4808.8431732384,0
+VFL.US,D,20190514,000000,12.0516,12.0516,11.9304,11.9841,7553.1568166048,0
+VFL.US,D,20190515,000000,12.1161,12.1161,11.9642,11.9771,2742.2994682153,0
+VFL.US,D,20190516,000000,11.9841,12.0993,11.9304,11.9463,16255.400556909,0
+VFL.US,D,20190517,000000,11.9841,11.9841,11.9404,11.9493,8090.9415819471,0
+VFL.US,D,20190520,000000,12.2481,12.2481,11.993,12.0705,44168.846888353,0
+VFL.US,D,20190521,000000,12.1807,12.1807,12.0168,12.1251,2753.3774315463,0
+VFL.US,D,20190522,000000,12.1807,12.2135,12.1311,12.2135,11663.081212414,0
+VFL.US,D,20190523,000000,12.2213,12.2213,12.1985,12.2213,4627.5674096399,0
+VFL.US,D,20190524,000000,12.2213,12.3733,12.0943,12.3733,6341.6304632214,0
+VFL.US,D,20190528,000000,12.3267,12.3773,12.3187,12.3633,14965.321372633,0
+VFL.US,D,20190529,000000,12.3922,12.4071,12.3048,12.3077,27086.627431921,0
+VFL.US,D,20190530,000000,12.3336,12.3663,12.0794,12.1707,77004.937289073,0
+VFL.US,D,20190531,000000,12.1985,12.1985,12.1399,12.1707,19118.55053419,0
+VFL.US,D,20190603,000000,12.1251,12.2135,12.1251,12.2045,25244.664256245,0
+VFL.US,D,20190604,000000,12.1618,12.1985,12.1251,12.1985,7075.7973057954,0
+VFL.US,D,20190605,000000,12.1707,12.1985,12.1429,12.1985,7055.6555542844,0
+VFL.US,D,20190606,000000,12.1985,12.2045,12.1897,12.1897,11546.25905365,0
+VFL.US,D,20190607,000000,12.1707,12.2035,12.1429,12.1609,31745.414556403,0
+VFL.US,D,20190610,000000,12.133,12.1359,12.0983,12.133,24815.644949061,0
+VFL.US,D,20190611,000000,12.1251,12.1251,12.0317,12.1161,39419.421882073,0
+VFL.US,D,20190612,000000,12.0983,12.0983,12.0407,12.0695,26357.496027225,0
+VFL.US,D,20190613,000000,12.0983,12.1251,12.0535,12.0983,4356.6608518176,0
+VFL.US,D,20190614,000000,12.0794,12.1091,12.0595,12.0695,11900.753880243,0
+VFL.US,D,20190617,000000,12.1251,12.133,12.0516,12.0813,6710.2245158717,0
+VFL.US,D,20190618,000000,12.1062,12.1529,12.0695,12.0963,13191.840152094,0
+VFL.US,D,20190619,000000,12.1618,12.1618,12.0685,12.0744,10434.434370246,0
+VFL.US,D,20190620,000000,12.1062,12.1429,12.0794,12.0983,8068.785655285,0
+VFL.US,D,20190621,000000,12.0883,12.1062,12.0794,12.0883,4727.2690796191,0
+VFL.US,D,20190624,000000,12.1529,12.1529,12.1161,12.1291,12944.096608509,0
+VFL.US,D,20190625,000000,12.1161,12.1618,12.1161,12.1161,8581.3932312386,0
+VFL.US,D,20190626,000000,12.133,12.1429,12.0794,12.133,17755.961044475,0
+VFL.US,D,20190627,000000,12.1618,12.1995,12.1459,12.1807,20441.863608459,0
+VFL.US,D,20190628,000000,12.1807,12.2313,12.1807,12.1807,13241.187443296,0
+VFL.US,D,20190701,000000,12.2313,12.2403,12.1897,12.1897,11905.789318121,0
+VFL.US,D,20190702,000000,12.1995,12.2581,12.1995,12.2055,21776.254646059,0
+VFL.US,D,20190703,000000,12.2213,12.2581,12.2213,12.2581,2221.6351916574,0
+VFL.US,D,20190705,000000,12.2313,12.2979,12.2145,12.2145,24746.155906349,0
+VFL.US,D,20190708,000000,12.2175,12.2581,12.1995,12.1995,7544.0930284249,0
+VFL.US,D,20190709,000000,12.2313,12.2313,12.1807,12.1995,3837.0036628352,0
+VFL.US,D,20190710,000000,12.2879,12.2879,12.1897,12.2581,31408.040218594,0
+VFL.US,D,20190711,000000,12.2879,12.2979,12.2661,12.2799,10977.254573466,0
+VFL.US,D,20190712,000000,12.2979,12.3345,12.2879,12.3147,11999.448462646,0
+VFL.US,D,20190715,000000,12.3345,12.4756,12.3147,12.3147,17899.974567778,0
+VFL.US,D,20190716,000000,12.3247,12.3643,12.3057,12.3445,13788.035996818,0
+VFL.US,D,20190717,000000,12.3057,12.3743,12.3057,12.3067,11179.679176151,0
+VFL.US,D,20190718,000000,12.3594,12.3743,12.3147,12.3594,17393.409517278,0
+VFL.US,D,20190719,000000,12.3465,12.5034,12.3465,12.4766,15909.969518496,0
+VFL.US,D,20190722,000000,12.4944,12.4944,12.4577,12.4577,2015.1822386702,0
+VFL.US,D,20190723,000000,12.4766,12.4865,12.4577,12.4577,6630.6645974035,0
+VFL.US,D,20190724,000000,12.5123,12.5381,12.4676,12.4676,11051.779054056,0
+VFL.US,D,20190725,000000,12.5034,12.5302,12.4676,12.4925,4772.5880205187,0
+VFL.US,D,20190726,000000,12.5203,12.5381,12.4766,12.5034,4295.2285097093,0
+VFL.US,D,20190729,000000,12.5034,12.7258,12.4984,12.6305,25283.940671691,0
+VFL.US,D,20190730,000000,12.6265,12.6821,12.6106,12.6206,14052.900029187,0
+VFL.US,D,20190731,000000,12.6592,12.689,12.5778,12.6592,5777.6614209149,0
+VFL.US,D,20190801,000000,12.6592,12.7258,12.6126,12.689,15404.411555572,0
+VFL.US,D,20190802,000000,12.7168,12.7804,12.698,12.7446,3042.4115657284,0
+VFL.US,D,20190805,000000,12.7894,12.7894,12.6305,12.6404,11538.202353046,0
+VFL.US,D,20190806,000000,12.689,12.71,12.6206,12.6206,24447.050896411,0
+VFL.US,D,20190807,000000,12.6792,12.8628,12.6504,12.7626,10136.336447884,0
+VFL.US,D,20190808,000000,12.7258,12.7804,12.6553,12.7626,18239.363080737,0
+VFL.US,D,20190809,000000,13.1766,13.1766,12.8251,12.8251,6593.4023571082,0
+VFL.US,D,20190812,000000,12.8807,12.9452,12.8529,12.8529,13390.236404477,0
+VFL.US,D,20190813,000000,12.8529,12.8807,12.8251,12.8728,9598.5516825414,0
+VFL.US,D,20190814,000000,12.8172,12.9164,12.8172,12.9164,6559.1613795396,0
+VFL.US,D,20190815,000000,12.8956,12.9452,12.8956,12.9075,5092.8418695427,0
+VFL.US,D,20190816,000000,12.8986,12.9899,12.8986,12.974,2842.0011381945,0
+VFL.US,D,20190819,000000,12.9254,13.1319,12.9254,13.0684,3862.1808522239,0
+VFL.US,D,20190820,000000,13.4547,13.4547,13.0962,13.2332,15692.438602179,0
+VFL.US,D,20190821,000000,13.1557,13.7148,13.1319,13.1389,33406.10196848,0
+VFL.US,D,20190822,000000,13.7356,13.7356,13.1945,13.2044,3812.8335610221,0
+VFL.US,D,20190823,000000,13.2421,13.2421,13.1319,13.1766,6929.769607341,0
+VFL.US,D,20190826,000000,13.1389,13.1736,13.119,13.119,6873.3727031104,0
+VFL.US,D,20190827,000000,13.1111,13.1131,13.0962,13.0962,8699.2224775776,0
+VFL.US,D,20190828,000000,13.0863,13.1389,13.0207,13.0872,11529.138564865,0
+VFL.US,D,20190829,000000,13.0684,13.0952,13.0158,13.0465,9363.9002774389,0
+VFL.US,D,20190830,000000,13.0684,13.0773,13.0296,13.0296,5124.0615843847,0
+VFL.US,D,20190903,000000,13.0217,13.0962,13.0217,13.0863,4051.5133164268,0
+VFL.US,D,20190904,000000,13.0396,13.0555,12.9066,12.9066,27241.718918555,0
+VFL.US,D,20190905,000000,12.9154,12.9154,12.7148,12.7148,48469.11083594,0
+VFL.US,D,20190906,000000,12.7426,12.7616,12.7238,12.7238,3668.8200377188,0
+VFL.US,D,20190909,000000,12.7238,12.7238,12.6285,12.6484,12329.773187425,0
+VFL.US,D,20190910,000000,12.6632,12.6672,12.6086,12.6285,6644.7638234611,0
+VFL.US,D,20190911,000000,12.5977,12.5977,12.5014,12.5074,14778.003083581,0
+VFL.US,D,20190912,000000,12.5014,12.5173,12.417,12.4309,4913.5802810953,0
+VFL.US,D,20190913,000000,12.3316,12.3316,12.1757,12.2105,13762.85880743,0
+VFL.US,D,20190916,000000,12.1857,12.2105,12.1757,12.1757,6491.6865119779,0
+VFL.US,D,20190917,000000,12.2025,12.275,12.2015,12.2571,6736.4087928359,0
+VFL.US,D,20190918,000000,12.2462,12.3306,12.2383,12.2462,37889.655854816,0
+VFL.US,D,20190919,000000,12.3048,12.3813,12.3048,12.3127,6531.9700149998,0
+VFL.US,D,20190920,000000,12.3267,12.4359,12.2949,12.3813,13554.391679291,0
+VFL.US,D,20190923,000000,12.3713,12.4388,12.3713,12.4111,1491.4966993856,0
+VFL.US,D,20190924,000000,12.4657,12.4935,12.4458,12.4458,18092.328294707,0
+VFL.US,D,20190925,000000,12.4359,12.4359,12.4359,12.4359,673.74158804115,0
+VFL.US,D,20190926,000000,12.4666,12.5014,12.4458,12.4845,7258.0801569694,0
+VFL.US,D,20190927,000000,12.4657,12.5193,12.4657,12.5193,9376.992415921,0
+VFL.US,D,20190930,000000,12.565,12.565,12.4845,12.5262,4703.0989778059,0
+VFL.US,D,20191001,000000,12.4935,12.5381,12.4657,12.5113,10938.985245595,0
+VFL.US,D,20191002,000000,12.555,12.555,12.5292,12.5371,5946.8521336068,0
+VFL.US,D,20191003,000000,12.5461,12.5461,12.5371,12.5371,6219.7728665802,0
+VFL.US,D,20191004,000000,12.5371,12.5908,12.5292,12.5292,7585.3836190223,0
+VFL.US,D,20191007,000000,12.5312,12.5371,12.5113,12.5193,17647.195586315,0
+VFL.US,D,20191008,000000,12.5371,12.5679,12.5113,12.5242,13186.804714216,0
+VFL.US,D,20191009,000000,12.5193,12.5312,12.5074,12.5074,780.49287104916,0
+VFL.US,D,20191010,000000,12.5113,12.5113,12.4637,12.4935,9382.0278537987,0
+VFL.US,D,20191011,000000,12.4746,12.4935,12.4359,12.4359,10484.788749023,0
+VFL.US,D,20191014,000000,12.4359,12.4517,12.4359,12.4517,1119.8813840086,0
+VFL.US,D,20191015,000000,12.4458,12.4458,12.414,12.414,8391.0536794602,0
+VFL.US,D,20191016,000000,12.3813,12.3813,12.3614,12.3614,317.2325862974,0
+VFL.US,D,20191017,000000,12.3872,12.3872,12.3872,12.3872,377.65784083024,0
+VFL.US,D,20191018,000000,12.3415,12.3991,12.3415,12.3991,14573.564305745,0
+VFL.US,D,20191021,000000,12.3316,12.3535,12.3316,12.3535,477.35951080942,0
+VFL.US,D,20191022,000000,12.3435,12.3813,12.3048,12.3117,11223.991029475,0
+VFL.US,D,20191023,000000,12.3316,12.3614,12.3048,12.3515,9718.3951040315,0
+VFL.US,D,20191024,000000,12.3614,12.3614,12.3415,12.3515,12011.533513553,0
+VFL.US,D,20191025,000000,12.3515,12.3515,12.3415,12.3415,9199.7450026246,0
+VFL.US,D,20191028,000000,12.3316,12.3316,12.2105,12.2283,15646.112573703,0
+VFL.US,D,20191029,000000,12.2849,12.2849,12.2283,12.2383,7520.9300141873,0
+VFL.US,D,20191030,000000,12.2899,12.2979,12.2462,12.2462,7317.4983239267,0
+VFL.US,D,20191031,000000,12.3316,12.3713,12.3048,12.3535,9062.7810923502,0
+VFL.US,D,20191101,000000,12.3614,12.3614,12.3267,12.3415,8244.0188934302,0
+VFL.US,D,20191104,000000,12.3127,12.3127,12.2949,12.3127,3792.6918095112,0
+VFL.US,D,20191105,000000,12.3097,12.3127,12.2949,12.3127,6459.4597095604,0
+VFL.US,D,20191106,000000,12.2849,12.3713,12.2681,12.3713,21285.802996768,0
+VFL.US,D,20191107,000000,12.2949,12.3127,12.2551,12.2551,8705.2650030309,0
+VFL.US,D,20191108,000000,12.2383,12.2551,12.2283,12.2462,14629.961209976,0
+VFL.US,D,20191111,000000,12.2383,12.2462,12.2283,12.2283,9172.5536380849,0
+VFL.US,D,20191112,000000,12.2323,12.2373,12.2283,12.2283,2040.3594280588,0
+VFL.US,D,20191113,000000,12.2433,12.2462,12.2383,12.2462,1873.182890518,0
+VFL.US,D,20191114,000000,12.2551,12.2551,12.2462,12.2551,3529.8419522933,0
+VFL.US,D,20191115,000000,12.2462,12.2462,12.2383,12.2383,1362.5894897155,0
+VFL.US,D,20191118,000000,12.2383,12.2462,12.2383,12.2462,674.7486756167,0
+VFL.US,D,20191119,000000,12.2551,12.2651,12.2551,12.2551,1198.4342149013,0
+VFL.US,D,20191120,000000,12.2949,12.4657,12.275,12.4091,26803.635823192,0
+VFL.US,D,20191121,000000,12.3991,12.4091,12.3316,12.3713,7085.8681815508,0
+VFL.US,D,20191122,000000,12.3713,12.3713,12.3713,12.3713,218.53800389377,0
+VFL.US,D,20191125,000000,12.2651,12.3991,12.2651,12.3515,27692.894152399,0
+VFL.US,D,20191126,000000,12.3614,12.4557,12.3316,12.3515,13528.207402327,0
+VFL.US,D,20191127,000000,12.3127,12.3813,12.3127,12.3455,1311.2280233626,0
+VFL.US,D,20191129,000000,12.3713,12.3713,12.3316,12.3316,4042.4495282469,0
+VFL.US,D,20191202,000000,12.3713,12.3713,12.3048,12.3515,19021.870126937,0
+VFL.US,D,20191203,000000,12.3971,12.416,12.3813,12.3813,3555.019141682,0
+VFL.US,D,20191204,000000,12.4279,12.4468,12.3931,12.4458,18513.290901286,0
+VFL.US,D,20191205,000000,12.413,12.4696,12.413,12.4557,10323.654736936,0
+VFL.US,D,20191206,000000,12.4597,12.4756,12.419,12.4557,5803.8456978791,0
+VFL.US,D,20191209,000000,12.4557,12.4567,12.4557,12.4567,1021.186801605,0
+VFL.US,D,20191210,000000,12.4557,12.4776,12.4458,12.4557,3845.0603634396,0
+VFL.US,D,20191211,000000,12.4657,12.4845,12.4458,12.4458,8056.7006043785,0
+VFL.US,D,20191212,000000,12.4795,12.4795,12.4458,12.4458,6645.7709110367,0
+VFL.US,D,20191213,000000,12.4269,12.4815,12.4269,12.4557,2251.8478189238,0
+VFL.US,D,20191216,000000,12.4458,12.4458,12.418,12.418,6317.4603614083,0
+VFL.US,D,20191217,000000,12.4359,12.4935,12.4359,12.4815,9205.7875280779,0
+VFL.US,D,20191218,000000,12.4299,12.4865,12.4299,12.4776,28277.004946217,0
+VFL.US,D,20191219,000000,12.4706,12.5332,12.4299,12.4776,15149.618398958,0
+VFL.US,D,20191220,000000,12.4587,12.5133,12.4478,12.5044,28980.959161525,0
+VFL.US,D,20191223,000000,12.4021,12.5133,12.4021,12.5133,21631.23403518,0
+VFL.US,D,20191224,000000,12.4964,12.5332,12.4944,12.4944,2698.9947024668,0
+VFL.US,D,20191226,000000,12.4964,12.4964,12.4964,12.4964,293.06248448427,0
+VFL.US,D,20191227,000000,12.5401,12.5957,12.5123,12.5332,14745.776281164,0
+VFL.US,D,20191230,000000,12.5332,12.5709,12.4875,12.5232,17871.776115663,0
+VFL.US,D,20191231,000000,12.5272,12.549,12.4905,12.5203,6692.0969395119,0
+VFL.US,D,20200102,000000,12.4587,12.5689,12.4587,12.5381,8610.5987709295,0
+VFL.US,D,20200103,000000,12.5768,12.6196,12.5749,12.6196,2853.0791015255,0
+VFL.US,D,20200106,000000,12.5669,12.5689,12.5401,12.549,7136.2225603282,0
+VFL.US,D,20200107,000000,12.549,12.6454,12.5441,12.6454,7770.687732923,0
+VFL.US,D,20200108,000000,12.6841,12.7417,12.5689,12.6454,25816.689999155,0
+VFL.US,D,20200109,000000,12.6454,12.6602,12.6454,12.6602,615.3305086594,0
+VFL.US,D,20200110,000000,12.6454,12.6742,12.6454,12.6454,6088.851481759,0
+VFL.US,D,20200113,000000,12.6642,12.6792,12.6543,12.6543,2416.003093738,0
+VFL.US,D,20200114,000000,12.7129,12.7129,12.6742,12.6742,814.73384861777,0
+VFL.US,D,20200115,000000,12.71,12.7516,12.6642,12.6742,14652.117136638,0
+VFL.US,D,20200116,000000,12.6841,12.8152,12.6841,12.7874,12785.983859149,0
+VFL.US,D,20200117,000000,12.7606,12.7854,12.708,12.7606,2937.6744578715,0
+VFL.US,D,20200121,000000,12.7228,12.7924,12.7228,12.7606,5281.1672461701,0
+VFL.US,D,20200122,000000,12.7417,12.8242,12.7417,12.7704,12166.625000187,0
+VFL.US,D,20200123,000000,12.829,12.8837,12.8132,12.8837,12090.086344445,0
+VFL.US,D,20200124,000000,12.8976,12.9134,12.8549,12.8837,2739.2782054887,0
+VFL.US,D,20200127,000000,12.8758,12.9016,12.8758,12.9016,4676.9147008417,0
+VFL.US,D,20200128,000000,12.9016,12.9066,12.9016,12.9046,3985.0455364407,0
+VFL.US,D,20200129,000000,12.9174,12.9393,12.9174,12.9393,2441.1802831267,0
+VFL.US,D,20200130,000000,12.9194,13.0356,12.9194,13.0058,9856.3661018815,0
+VFL.US,D,20200131,000000,13.0644,13.0743,13.0356,13.0525,5540.9958406613,0
+VFL.US,D,20200203,000000,13.0436,13.0743,13.0306,13.0644,8656.9247994046,0
+VFL.US,D,20200204,000000,13.0644,13.1121,13.0644,13.0644,5217.7207289106,0
+VFL.US,D,20200205,000000,13.0644,13.0644,12.9194,12.987,3590.2672068261,0
+VFL.US,D,20200206,000000,12.978,12.9969,12.978,12.9969,725.10305439406,0
+VFL.US,D,20200207,000000,12.9929,13.1478,12.9929,13.1041,18945.331471196,0
+VFL.US,D,20200210,000000,13.1041,13.1041,13.0594,13.1041,2008.1326256413,0
+VFL.US,D,20200211,000000,13.0952,13.0952,13.0694,13.0694,4966.9559225993,0
+VFL.US,D,20200212,000000,13.0654,13.0743,13.0644,13.0743,1854.0482265826,0
+VFL.US,D,20200213,000000,13.0942,13.1379,13.0545,13.1379,6812.9474485775,0
+VFL.US,D,20200214,000000,13.1577,13.1756,13.0743,13.122,5831.0370624189,0
+VFL.US,D,20200218,000000,13.1379,13.1478,13.1379,13.1478,3286.1267590109,0
+VFL.US,D,20200219,000000,13.1478,13.1478,13.122,13.1299,8294.3732722076,0
+VFL.US,D,20200220,000000,13.1329,13.1607,13.1329,13.1508,19071.21741814,0
+VFL.US,D,20200221,000000,13.1607,13.1697,13.1597,13.1697,3909.5139682746,0
+VFL.US,D,20200224,000000,13.2263,13.2263,13.1786,13.2015,10984.304186495,0
+VFL.US,D,20200225,000000,13.1975,13.2243,13.1736,13.1786,6487.6581616757,0
+VFL.US,D,20200226,000000,13.1925,13.1925,13.1329,13.1329,4978.0338859303,0
+VFL.US,D,20200227,000000,13.1538,13.2074,13.0664,13.1011,6168.4114002273,0
+VFL.US,D,20200228,000000,13.1151,13.1329,12.8102,12.8986,26104.717045762,0
+VFL.US,D,20200302,000000,12.8936,13.0763,12.8936,13.0565,15672.296850668,0
+VFL.US,D,20200303,000000,13.0187,13.124,13.0187,13.1061,13100.195182719,0
+VFL.US,D,20200304,000000,13.1061,13.2263,13.0863,13.2263,11579.492943643,0
+VFL.US,D,20200305,000000,13.12,13.1885,13.12,13.1707,15911.983693647,0
+VFL.US,D,20200306,000000,13.1975,13.2163,13.124,13.1746,10545.214003556,0
+VFL.US,D,20200309,000000,13.264,13.264,12.7734,12.8568,15688.410251876,0
+VFL.US,D,20200310,000000,12.8568,12.98,12.7158,12.7446,16308.776198413,0
+VFL.US,D,20200311,000000,12.7734,12.7734,11.7288,12.0516,55401.901706009,0
+VFL.US,D,20200312,000000,11.7766,11.7766,10.9891,11.3496,71861.741040754,0
+VFL.US,D,20200313,000000,11.4062,11.7766,11.3774,11.4488,20412.658068768,0
+VFL.US,D,20200316,000000,10.8739,11.1609,10.717,11.1609,21801.431835448,0
+VFL.US,D,20200317,000000,10.7717,11.1509,10.7627,11.0169,22754.136681916,0
+VFL.US,D,20200318,000000,10.7717,10.7806,9.08272,9.26345,57433.197345887,0
+VFL.US,D,20200319,000000,9.06584,9.94253,8.84223,9.88394,38699.354265557,0
+VFL.US,D,20200320,000000,9.84721,10.7617,9.84721,10.4758,51563.890955598,0
+VFL.US,D,20200323,000000,9.99911,10.2364,9.91671,10.2364,49678.623014173,0
+VFL.US,D,20200324,000000,10.3506,10.9513,10.0716,10.7419,22381.514278963,0
+VFL.US,D,20200325,000000,10.5046,11.3227,10.5046,11.1619,8816.0446363411,0
+VFL.US,D,20200326,000000,11.2363,11.6942,11.2363,11.6942,7144.2792609326,0
+VFL.US,D,20200327,000000,11.6842,11.6842,11.1897,11.579,5893.4764921028,0
+VFL.US,D,20200330,000000,11.857,11.857,11.6068,11.6554,10047.712741236,0
+VFL.US,D,20200331,000000,11.6842,11.6842,11.6554,11.6554,572.02574291087,0
+VFL.US,D,20200401,000000,11.6554,12.1906,11.428,11.428,21236.455705566,0
+VFL.US,D,20200402,000000,11.5234,11.5234,11.1897,11.1996,17060.063529771,0
+VFL.US,D,20200403,000000,11.0943,11.3227,11.0079,11.0517,12151.518686554,0
+VFL.US,D,20200406,000000,11.2304,11.3158,10.8203,10.8203,11167.594125244,0
+VFL.US,D,20200407,000000,10.8571,11.1431,10.8571,10.865,4803.8077353607,0
+VFL.US,D,20200408,000000,11.0815,11.2651,10.9523,11.0655,8115.1116837602,0
+VFL.US,D,20200409,000000,11.284,11.428,11.2552,11.2552,2527.7898146237,0
+VFL.US,D,20200413,000000,11.3893,11.3893,11.2363,11.2363,1988.9979617059,0
+VFL.US,D,20200414,000000,11.714,11.714,11.4459,11.4568,5516.8257388481,0
+VFL.US,D,20200415,000000,11.4668,11.5144,11.2949,11.4965,4095.8251697509,0
+VFL.US,D,20200416,000000,12.0417,12.0417,11.3724,11.4588,12846.409113682,0
+VFL.US,D,20200417,000000,11.4985,11.5164,11.3446,11.3446,23693.749389902,0
+VFL.US,D,20200420,000000,11.3823,11.3823,11.1718,11.2473,18405.532530703,0
+VFL.US,D,20200421,000000,11.1341,11.2095,11.0953,11.1153,27006.060425877,0
+VFL.US,D,20200422,000000,11.2255,11.2383,11.1787,11.2195,5226.7845170905,0
+VFL.US,D,20200423,000000,11.2006,11.2761,11.0855,11.0865,46476.084523932,0
+VFL.US,D,20200424,000000,11.1817,11.1817,10.8739,10.9991,12478.822148607,0
+VFL.US,D,20200427,000000,10.8888,10.9901,10.4658,10.7617,60338.645001341,0
+VFL.US,D,20200428,000000,10.7617,10.8104,10.7617,10.8005,30203.563478239,0
+VFL.US,D,20200429,000000,10.8104,11.1529,10.7925,10.8789,47571.795806129,0
+VFL.US,D,20200430,000000,10.8471,10.9315,10.8005,10.8283,12244.170743504,0
+VFL.US,D,20200501,000000,10.8739,10.8739,10.5979,10.8481,37742.621068787,0
+VFL.US,D,20200504,000000,10.8789,10.9037,10.8203,10.8551,9383.0349413743,0
+VFL.US,D,20200505,000000,10.9613,11.0953,10.9613,10.9991,7386.9873666395,0
+VFL.US,D,20200506,000000,10.9901,11.0665,10.9901,11.0665,18481.064098869,0
+VFL.US,D,20200507,000000,11.1529,11.1529,11.0527,11.148,7641.780523253,0
+VFL.US,D,20200508,000000,11.1629,11.1718,11.0973,11.1718,5855.207164232,0
+VFL.US,D,20200511,000000,11.1718,11.1718,11.1718,11.1718,2213.578491053,0
+VFL.US,D,20200512,000000,11.1837,11.2095,11.1529,11.2095,8298.4016225098,0
+VFL.US,D,20200513,000000,11.2006,11.2245,11.0953,11.0953,12461.701659822,0
+VFL.US,D,20200514,000000,11.0089,11.2761,10.8402,11.144,19023.884302089,0
+VFL.US,D,20200515,000000,11.0347,11.1341,11.0159,11.1053,14483.933511522,0
+VFL.US,D,20200518,000000,11.2473,11.2473,11.0765,11.1341,5609.4777957985,0
+VFL.US,D,20200519,000000,11.1629,11.1718,11.0885,11.0885,2029.2814647278,0
+VFL.US,D,20200520,000000,11.1629,11.1718,10.8382,11.0865,39277.422533921,0
+VFL.US,D,20200521,000000,11.0159,11.1748,11.0159,11.1023,21305.944748279,0
+VFL.US,D,20200522,000000,11.1659,11.1847,11.1271,11.1371,3635.5861477258,0
+VFL.US,D,20200526,000000,11.1748,11.2026,11.1321,11.2026,20575.806256007,0
+VFL.US,D,20200527,000000,11.2026,11.2691,11.1847,11.2503,16255.400556909,0
+VFL.US,D,20200528,000000,11.3079,11.4141,11.1559,11.289,30052.500341907,0
+VFL.US,D,20200529,000000,11.3664,11.5024,11.2791,11.5024,44406.519556183,0
+VFL.US,D,20200601,000000,11.4926,11.567,11.4727,11.5342,11245.139868561,0
+VFL.US,D,20200602,000000,11.567,11.5958,11.5024,11.5958,16159.727237232,0
+VFL.US,D,20200603,000000,11.6494,11.6822,11.5858,11.5958,17474.983610897,0
+VFL.US,D,20200604,000000,11.5958,11.6444,11.5482,11.567,23745.110856254,0
+VFL.US,D,20200605,000000,11.576,11.6146,11.576,11.576,3687.9547016542,0
+VFL.US,D,20200608,000000,11.5958,11.6444,11.5293,11.6246,22445.967883798,0
+VFL.US,D,20200609,000000,11.5958,11.6822,11.5958,11.6246,13149.542473922,0
+VFL.US,D,20200610,000000,11.5958,11.6922,11.5958,11.6534,5161.3238246799,0
+VFL.US,D,20200611,000000,11.5482,11.6048,11.5204,11.5382,22934.405357938,0
+VFL.US,D,20200612,000000,11.6404,11.6424,11.5382,11.6048,11001.424675279,0
+VFL.US,D,20200615,000000,11.6048,11.6346,11.5858,11.6146,2778.554620935,0
+VFL.US,D,20200616,000000,11.6246,11.712,11.6246,11.6822,3843.0461882885,0
+VFL.US,D,20200617,000000,11.6822,11.6822,11.6404,11.6722,8616.6412963828,0
+VFL.US,D,20200618,000000,11.715,11.715,11.6852,11.6872,5226.7845170905,0
+VFL.US,D,20200619,000000,11.7626,11.7626,11.6951,11.6951,810.70549831558,0
+VFL.US,D,20200622,000000,11.8391,11.8391,11.6752,11.7626,5700.1156775978,0
+VFL.US,D,20200623,000000,11.8024,11.8222,11.7924,11.8024,1751.3252938768,0
+VFL.US,D,20200624,000000,11.8024,11.8133,11.7478,11.8024,2896.3838672741,0
+VFL.US,D,20200625,000000,11.8312,11.858,11.7726,11.8391,12613.77188373,0
+VFL.US,D,20200626,000000,11.8391,11.858,11.7726,11.8123,8870.4273654207,0
+VFL.US,D,20200629,000000,11.8123,11.8361,11.7527,11.8024,9344.7656135035,0
+VFL.US,D,20200630,000000,11.8172,11.8391,11.7825,11.7825,2837.9727878923,0
+VFL.US,D,20200701,000000,11.8391,11.8868,11.8123,11.8391,6821.0041491819,0
+VFL.US,D,20200702,000000,11.7934,11.8371,11.7924,11.8371,5820.9661866634,0
+VFL.US,D,20200706,000000,11.8391,11.8718,11.8123,11.8679,2766.4695700285,0
+VFL.US,D,20200707,000000,11.8123,11.9056,11.8123,11.8927,2840.994050619,0
+VFL.US,D,20200708,000000,11.9245,11.9731,11.8967,11.9731,4811.864435965,0
+VFL.US,D,20200709,000000,11.9632,12.0029,11.9443,12.0029,5442.3012582576,0
+VFL.US,D,20200710,000000,12.0357,12.0903,12.0357,12.0903,5154.2742116511,0
+VFL.US,D,20200713,000000,12.1023,12.1379,12.0813,12.1003,11016.530988912,0
+VFL.US,D,20200714,000000,12.1201,12.1201,12.0715,12.1101,5151.2529489245,0
+VFL.US,D,20200715,000000,12.1003,12.1579,12.1003,12.1251,7626.6742096198,0
+VFL.US,D,20200716,000000,12.1221,12.1231,12.1121,12.1121,1612.3472084512,0
+VFL.US,D,20200717,000000,12.1311,12.1409,12.1023,12.1023,7068.7476927665,0
+VFL.US,D,20200720,000000,12.1707,12.2165,12.1409,12.1409,2323.3510367876,0
+VFL.US,D,20200721,000000,12.1609,12.2541,12.0833,12.2115,18711.687153669,0
+VFL.US,D,20200722,000000,12.2491,12.2491,12.1609,12.2165,4343.5687133355,0
+VFL.US,D,20200723,000000,12.2313,12.2453,12.1897,12.2453,5457.4075718909,0
+VFL.US,D,20200724,000000,12.2641,12.2641,12.2165,12.2541,4157.2575118593,0
+VFL.US,D,20200727,000000,12.2065,12.2531,12.2065,12.2531,362.55152719703,0
+VFL.US,D,20200728,000000,12.2453,12.3038,12.2453,12.2839,4025.3290394626,0
+VFL.US,D,20200729,000000,12.2889,12.4021,12.2889,12.3922,8680.0878136422,0
+VFL.US,D,20200730,000000,12.3624,12.3624,12.3624,12.3624,371.61531537696,0
+VFL.US,D,20200731,000000,12.4021,12.4309,12.3624,12.412,7249.0163687895,0
+VFL.US,D,20200803,000000,12.4309,12.5074,12.4309,12.5074,14578.599743623,0
+VFL.US,D,20200804,000000,12.4597,12.691,12.4398,12.6812,20041.042753391,0
+VFL.US,D,20200805,000000,12.6712,12.6812,12.6712,12.6812,1781.5379211432,0
+VFL.US,D,20200806,000000,12.5074,12.6315,12.5074,12.5928,16947.26972131,0
+VFL.US,D,20200807,000000,12.5928,12.6017,12.5768,12.5768,2338.4573504208,0
+VFL.US,D,20200810,000000,12.6017,12.6017,12.5828,12.5828,2081.6500186563,0
+VFL.US,D,20200811,000000,12.5928,12.6812,12.5928,12.5967,16151.670536627,0
+VFL.US,D,20200812,000000,12.6017,12.7298,12.5908,12.7298,8152.3739240554,0
+VFL.US,D,20200813,000000,12.701,12.7884,12.691,12.7397,8487.7340867127,0
+VFL.US,D,20200814,000000,12.6315,12.7397,12.5739,12.6583,24751.191344227,0
+VFL.US,D,20200817,000000,12.6514,12.6514,12.4984,12.5481,10759.723657147,0
+VFL.US,D,20200818,000000,12.5362,12.5451,12.4885,12.5451,4223.7252918454,0
+VFL.US,D,20200819,000000,12.5272,12.5928,12.4696,12.5362,10601.610907787,0
+VFL.US,D,20200820,000000,12.5292,12.5292,12.4517,12.4905,3866.2092025261,0
+VFL.US,D,20200821,000000,12.4905,12.4905,12.3842,12.419,10151.442761517,0
+VFL.US,D,20200824,000000,12.414,12.4815,12.3941,12.4458,9090.9795444655,0
+VFL.US,D,20200825,000000,12.3842,12.3842,12.276,12.3445,9778.8203585643,0
+VFL.US,D,20200826,000000,12.2859,12.2859,12.1519,12.1539,30247.875331563,0
+VFL.US,D,20200827,000000,12.2075,12.2175,12.0843,12.1131,15483.97147404,0
+VFL.US,D,20200828,000000,12.0933,12.1906,12.0843,12.1618,18147.718111362,0
+VFL.US,D,20200831,000000,12.1906,12.2175,12.1519,12.2045,9272.2553080641,0
+VFL.US,D,20200901,000000,12.2273,12.2273,12.1618,12.2075,7617.6104214398,0
+VFL.US,D,20200902,000000,12.1419,12.2959,12.1419,12.2373,8597.5066324474,0
+VFL.US,D,20200903,000000,12.1906,12.2363,12.1419,12.1589,13468.789235369,0
+VFL.US,D,20200904,000000,12.1419,12.1419,12.0744,12.0744,11851.40658904,0
+VFL.US,D,20200908,000000,12.0645,12.0923,12.0645,12.0645,3360.6512396014,0
+VFL.US,D,20200909,000000,12.1419,12.1618,12.1419,12.1618,3097.8013823835,0
+VFL.US,D,20200910,000000,12.1707,12.2055,12.1707,12.2055,3063.5604048149,0
+VFL.US,D,20200911,000000,12.2005,12.2661,12.2005,12.2661,5650.7683863959,0
+VFL.US,D,20200914,000000,12.2809,12.2859,12.2075,12.2462,4140.137023075,0
+VFL.US,D,20200915,000000,12.2223,12.2889,12.1529,12.2889,3184.4109138806,0
+VFL.US,D,20200916,000000,12.2462,12.3048,12.2462,12.3048,7622.6458593176,0
+VFL.US,D,20200917,000000,12.2979,12.2979,12.2413,12.2481,3487.5442741203,0
+VFL.US,D,20200918,000000,12.2681,12.2779,12.1052,12.1052,8043.6084658963,0
+VFL.US,D,20200921,000000,12.1251,12.1628,12.0665,12.0665,7236.9313178829,0
+VFL.US,D,20200922,000000,12.0953,12.0953,12.0367,12.0466,7512.8733135829,0
+VFL.US,D,20200923,000000,12.0764,12.0764,11.9841,11.9841,2417.0101813135,0
+VFL.US,D,20200924,000000,12.0367,12.0367,11.9771,11.9871,8068.785655285,0
+VFL.US,D,20200925,000000,11.997,12.0168,11.9771,11.994,4882.3605662533,0
+VFL.US,D,20200928,000000,12.0516,12.0516,12.0069,12.0119,2939.6886330226,0
+VFL.US,D,20200929,000000,12.0466,12.0535,11.9711,12.0168,14114.332371295,0
+VFL.US,D,20200930,000000,11.9771,11.997,11.9771,11.997,735.17393014953,0
+VFL.US,D,20201001,000000,12.0367,12.0367,12.0069,12.0267,8680.0878136422,0
+VFL.US,D,20201002,000000,12.0466,12.0565,11.993,12.0565,3771.5429704247,0
+VFL.US,D,20201005,000000,12.0367,12.0466,12.0069,12.0069,3347.5591011192,0
+VFL.US,D,20201006,000000,11.9275,11.9275,11.9185,11.9185,2735.2498551865,0
+VFL.US,D,20201007,000000,11.9573,11.9811,11.9275,11.9374,7368.8597902796,0
+VFL.US,D,20201008,000000,11.9622,12.0168,11.9086,12.0168,4380.8309536308,0
+VFL.US,D,20201009,000000,12.0565,12.0565,11.9672,12.0019,6645.7709110367,0
+VFL.US,D,20201012,000000,12.0069,12.0545,12.0069,12.0139,5548.0454536901,0
+VFL.US,D,20201013,000000,12.0764,12.0764,12.0764,12.0764,300.1120975131,0
+VFL.US,D,20201014,000000,12.0267,12.0953,12.0208,12.0208,6964.0105849096,0
+VFL.US,D,20201015,000000,12.0168,12.0367,11.9672,11.9771,7378.9306660351,0
+VFL.US,D,20201016,000000,12.0367,12.0466,11.997,12.0267,4129.059059744,0
+VFL.US,D,20201019,000000,12.0267,12.0277,11.9672,12.0198,6264.0847199042,0
+VFL.US,D,20201020,000000,12.0565,12.0764,12.0466,12.0665,4651.737511453,0
+VFL.US,D,20201021,000000,12.0565,12.0565,12.0535,12.0535,5153.2671240756,0
+VFL.US,D,20201022,000000,12.0853,12.0853,12.0218,12.0218,3015.2202011886,0
+VFL.US,D,20201023,000000,12.0367,12.0367,12.0119,12.0248,11305.565123094,0
+VFL.US,D,20201026,000000,11.9871,11.9871,11.851,11.9235,8344.727650985,0
+VFL.US,D,20201027,000000,11.9573,11.9871,11.8689,11.9871,4019.2865140093,0
+VFL.US,D,20201028,000000,11.9086,11.9563,11.8411,11.9086,20204.19094063,0
+VFL.US,D,20201029,000000,11.9374,11.9374,11.8411,11.9175,2126.9689595559,0
+VFL.US,D,20201030,000000,11.9771,11.9771,11.8142,11.8947,12562.410417377,0
+VFL.US,D,20201102,000000,11.8887,11.9473,11.8391,11.9473,785.5283089269,0
+VFL.US,D,20201103,000000,11.9275,11.9672,11.9086,11.9672,4731.2974299212,0
+VFL.US,D,20201104,000000,11.9871,12.0705,11.9871,12.0367,3440.2111580696,0
+VFL.US,D,20201105,000000,12.0665,12.1677,12.0665,12.1251,748.26606863165,0
+VFL.US,D,20201106,000000,12.4756,12.4756,12.0367,12.2015,3777.5854958779,0
+VFL.US,D,20201109,000000,12.2203,12.2203,12.1727,12.2105,7484.6748614676,0
+VFL.US,D,20201110,000000,12.1925,12.2789,12.1837,12.2403,3302.2401602196,0
+VFL.US,D,20201111,000000,12.2491,12.2491,12.2403,12.2403,1673.7795505596,0
+VFL.US,D,20201112,000000,12.2203,12.2591,12.2203,12.2591,652.59274895465,0
+VFL.US,D,20201113,000000,12.2959,12.3038,12.2591,12.2889,2803.7318103237,0
+VFL.US,D,20201116,000000,12.3385,12.3385,12.2303,12.3187,8472.6277730795,0
+VFL.US,D,20201117,000000,12.2839,12.3683,12.2839,12.3683,2298.173847399,0
+VFL.US,D,20201118,000000,12.3683,12.4458,12.3683,12.3683,17379.31029122,0
+VFL.US,D,20201119,000000,12.3555,12.3683,12.3187,12.3485,9580.4241061815,0
+VFL.US,D,20201120,000000,12.3683,12.3683,12.3584,12.3614,4883.3676538289,0
+VFL.US,D,20201123,000000,12.2889,12.3683,12.2789,12.3683,23319.112811798,0
+VFL.US,D,20201124,000000,12.3882,12.4458,12.3286,12.3981,15836.452125481,0
+VFL.US,D,20201125,000000,12.3187,12.4756,12.3187,12.4756,2751.3632563952,0
+VFL.US,D,20201127,000000,12.4855,12.5342,12.4756,12.4944,3177.3613008518,0
+VFL.US,D,20201130,000000,12.5044,12.5044,12.4587,12.4944,4295.2285097093,0
+VFL.US,D,20201201,000000,12.5093,12.5431,12.4657,12.5431,23242.574156056,0
+VFL.US,D,20201202,000000,12.5431,12.7,12.4855,12.562,8979.1928235798,0
+VFL.US,D,20201203,000000,12.562,12.5957,12.5431,12.562,13442.604958405,0
+VFL.US,D,20201204,000000,12.562,12.5719,12.552,12.557,8361.8481397693,0
+VFL.US,D,20201207,000000,12.4756,12.6206,12.4756,12.5431,13049.840803942,0
+VFL.US,D,20201208,000000,12.552,12.6106,12.552,12.5729,7722.3475292967,0
+VFL.US,D,20201209,000000,12.5431,12.6732,12.5431,12.6305,28833.924375495,0
+VFL.US,D,20201210,000000,12.5908,12.7388,12.5908,12.7,35644.857648921,0
+VFL.US,D,20201211,000000,12.7119,12.7198,12.6404,12.7198,9519.9988516487,0
+VFL.US,D,20201214,000000,13.3137,13.3137,12.7298,12.7388,3018.2414639153,0
+VFL.US,D,20201215,000000,13.0604,13.0604,12.7486,12.7964,4782.6588962742,0
+VFL.US,D,20201216,000000,12.7794,12.8062,12.7794,12.7972,3604.3664328838,0
+VFL.US,D,20201217,000000,12.6702,12.701,12.6404,12.6404,2168.2595501534,0
+VFL.US,D,20201218,000000,12.6305,12.7238,12.6106,12.7198,21831.644462714,0
+VFL.US,D,20201221,000000,12.71,12.7198,12.69,12.69,1860.0907520359,0
+VFL.US,D,20201222,000000,12.6504,12.71,12.5848,12.71,6708.2103407206,0
+VFL.US,D,20201223,000000,12.71,12.8558,12.71,12.846,17373.267765767,0
+VFL.US,D,20201224,000000,12.846,12.846,12.826,12.826,1657.6661493509,0
+VFL.US,D,20201228,000000,12.8558,12.9134,12.842,12.8936,6919.6987315855,0
+VFL.US,D,20201229,000000,12.8936,12.9036,12.7685,12.7784,24511.504501246,0
+VFL.US,D,20201230,000000,12.8092,12.83,12.5908,12.7685,16593.781982293,0
+VFL.US,D,20201231,000000,12.7,12.8658,12.7,12.846,3272.0275329532,0
+VFL.US,D,20210104,000000,12.846,12.9134,12.846,12.846,4226.746554572,0
+VFL.US,D,20210105,000000,12.846,13.2541,12.846,12.9134,10226.974329683,0
+VFL.US,D,20210106,000000,12.8748,12.8748,12.7685,12.8558,4544.986228445,0
+VFL.US,D,20210107,000000,12.9115,12.9115,12.8558,12.8558,1184.3349888436,0
+VFL.US,D,20210108,000000,12.8558,13.12,12.8558,12.9622,17628.06092238,0
+VFL.US,D,20210111,000000,12.8936,12.8936,12.8658,12.8896,4407.015230595,0
+VFL.US,D,20210112,000000,12.8748,12.8936,12.8658,12.8797,2206.5288780241,0
+VFL.US,D,20210113,000000,12.8658,12.972,12.841,12.9522,6721.3024792027,0
+VFL.US,D,20210114,000000,12.8678,12.9522,12.8678,12.9522,11465.692047606,0
+VFL.US,D,20210119,000000,13.0902,13.0982,12.972,12.972,3690.9759643809,0
+VFL.US,D,20210120,000000,12.8936,13.0604,12.8936,12.972,9884.5645539968,0
+VFL.US,D,20210121,000000,13.0257,13.1478,12.9522,13.1101,4590.3051693446,0
+VFL.US,D,20210122,000000,13.1299,13.1488,13.0118,13.1299,2595.2646821854,0
+VFL.US,D,20210125,000000,13.0505,13.0505,12.9919,13.0118,15368.156402852,0
+VFL.US,D,20210126,000000,13.0018,13.0118,12.9622,12.9622,3608.394783186,0
+VFL.US,D,20210127,000000,13.0118,13.0128,12.9622,12.9622,8235.9621928259,0
+VFL.US,D,20210128,000000,13.0932,13.1488,13.0932,13.1001,4109.9243958086,0
+VFL.US,D,20210129,000000,13.1488,13.1488,13.0416,13.1299,9809.0329858308,0
+VFL.US,D,20210201,000000,13.1468,13.1468,13.0217,13.1101,1142.0373106706,0
+VFL.US,D,20210202,000000,13.0247,13.1299,13.0247,13.1299,5896.4977548295,0
+VFL.US,D,20210203,000000,13.0902,13.1299,13.0813,13.0902,12531.190702535,0
+VFL.US,D,20210204,000000,13.1299,13.1478,13.0406,13.0962,6856.2522143261,0
+VFL.US,D,20210205,000000,13.0972,13.1587,13.0704,13.1587,11679.194613623,0
+VFL.US,D,20210208,000000,13.1587,13.2273,13.1587,13.2273,3401.9418301988,0
+VFL.US,D,20210209,000000,13.2074,13.2074,13.1885,13.1885,2698.9947024668,0
+VFL.US,D,20210210,000000,13.2173,13.2173,13.2084,13.2084,358.52317689484,0
+VFL.US,D,20210211,000000,13.3047,13.3435,13.3047,13.3435,6651.81343649,0
+VFL.US,D,20210212,000000,13.2849,13.3047,13.2849,13.3047,1750.3182063012,0
+VFL.US,D,20210216,000000,13.2947,13.3931,13.2362,13.2749,19045.033141175,0
+VFL.US,D,20210217,000000,13.2749,13.2749,13.0406,13.12,16529.328377458,0
+VFL.US,D,20210218,000000,13.12,13.12,13.0118,13.0505,3971.9533979586,0
+VFL.US,D,20210219,000000,13.0118,13.0217,13.0118,13.0217,307.16171054193,0
+VFL.US,D,20210222,000000,12.9036,12.9036,12.8162,12.8748,5522.8682643014,0
+VFL.US,D,20210223,000000,12.7278,12.7378,12.4349,12.7378,15052.937991706,0
+VFL.US,D,20210224,000000,12.7378,12.826,12.7188,12.826,3416.0410562565,0
+VFL.US,D,20210225,000000,12.6494,12.7188,12.6374,12.7188,3052.4824414839,0
+VFL.US,D,20210226,000000,12.8846,12.8846,12.5709,12.7188,8375.9473658269,0
+VFL.US,D,20210301,000000,12.6592,12.7964,12.6592,12.689,9527.0484646775,0
+VFL.US,D,20210302,000000,12.6394,12.7964,12.6394,12.7278,4626.5603220643,0
+VFL.US,D,20210303,000000,12.6821,12.6821,12.6592,12.6792,3432.1544574652,0
+VFL.US,D,20210304,000000,12.6592,12.8936,12.6592,12.6592,5328.5003622208,0
+VFL.US,D,20210305,000000,12.6592,12.6692,12.6196,12.6444,6493.700687129,0
+VFL.US,D,20210308,000000,12.6394,12.6592,12.6394,12.6592,4426.1498945304,0
+VFL.US,D,20210309,000000,12.7278,12.7774,12.6494,12.689,20993.747599859,0
+VFL.US,D,20210310,000000,12.7526,12.8936,12.7378,12.7476,18940.296033319,0
+VFL.US,D,20210311,000000,12.7576,12.7964,12.7576,12.7576,9719.4021916071,0
+VFL.US,D,20210312,000000,12.8846,12.8846,12.699,12.7188,7634.7309102241,0
+VFL.US,D,20210315,000000,12.7676,12.8062,12.7676,12.8062,1882.2466786979,0
+VFL.US,D,20210316,000000,12.7964,12.831,12.709,12.709,12291.503859555,0
+VFL.US,D,20210317,000000,12.7378,12.8658,12.7378,12.8162,6812.9474485775,0
+VFL.US,D,20210318,000000,12.6792,12.7676,12.6592,12.7576,7026.4500145936,0
+VFL.US,D,20210319,000000,12.689,12.7676,12.689,12.7476,1495.5250496877,0
+VFL.US,D,20210322,000000,12.7218,12.8062,12.699,12.7814,16812.319986187,0
+VFL.US,D,20210323,000000,12.7378,12.8748,12.7378,12.8658,27727.135129969,0
+VFL.US,D,20210324,000000,12.8846,12.8936,12.7854,12.846,5038.4591404632,0
+VFL.US,D,20210325,000000,12.7864,12.8936,12.7864,12.8936,5518.8399139992,0
+VFL.US,D,20210326,000000,12.8936,13.0217,12.7944,12.836,8924.8100945002,0
+VFL.US,D,20210329,000000,12.8797,12.8936,12.8062,12.8162,17849.620189,0
+VFL.US,D,20210330,000000,12.8002,12.8658,12.7864,12.8658,6764.6072449513,0
+VFL.US,D,20210331,000000,12.8162,12.9036,12.7378,12.836,20458.984097244,0
+VFL.US,D,20210401,000000,12.846,12.9422,12.846,12.8846,8296.3874473587,0
+VFL.US,D,20210405,000000,13.0118,13.0118,12.8748,12.8936,4794.7439471807,0
+VFL.US,D,20210406,000000,12.8936,12.9622,12.8846,12.9036,11273.338320676,0
+VFL.US,D,20210407,000000,12.8936,13.0118,12.8936,12.9134,3872.2517279794,0
+VFL.US,D,20210408,000000,12.9671,13.1101,12.9671,12.972,14666.216362695,0
+VFL.US,D,20210409,000000,12.9422,13.12,12.9422,13.0505,4184.4488763991,0
+VFL.US,D,20210412,000000,13.265,13.265,12.9919,13.0604,14905.903205676,0
+VFL.US,D,20210414,000000,13.1319,13.1885,13.0416,13.1786,14920.002431733,0
+VFL.US,D,20210415,000000,13.2749,13.2749,13.2074,13.2074,26379.651953886,0
+VFL.US,D,20210416,000000,13.686,13.686,13.1985,13.1985,3189.4463517583,0
+VFL.US,D,20210419,000000,13.0704,13.265,13.0704,13.2074,3825.9256995042,0
+VFL.US,D,20210420,000000,13.1687,13.3831,13.1687,13.3435,9416.2688313673,0
+VFL.US,D,20210421,000000,13.6175,13.6175,13.2749,13.3733,18107.434608341,0
+VFL.US,D,20210422,000000,13.4417,13.4417,13.2749,13.2749,4641.6666356975,0
+VFL.US,D,20210423,000000,13.4219,13.6125,13.265,13.2749,2058.4870044187,0
+VFL.US,D,20210426,000000,13.2551,13.3723,13.2273,13.2273,5551.0667164168,0
+VFL.US,D,20210427,000000,13.2273,13.2461,13.2273,13.2273,2968.8941727135,0
+VFL.US,D,20210428,000000,13.3533,13.3533,13.1677,13.2293,6751.5151064691,0
+VFL.US,D,20210429,000000,13.1289,13.2303,13.1289,13.1776,7154.3501366881,0
+VFL.US,D,20210430,000000,13.2273,13.2342,13.2074,13.2173,3224.6944169025,0
+VFL.US,D,20210503,000000,13.1379,13.2849,13.1379,13.2531,10197.768789992,0
+VFL.US,D,20210504,000000,13.3533,13.3533,13.2461,13.3147,4492.6176745165,0
+VFL.US,D,20210505,000000,13.3147,13.4328,13.3147,13.3931,8983.221173882,0
+VFL.US,D,20210506,000000,13.3335,13.4427,13.3335,13.4079,8647.8610112247,0
+VFL.US,D,20210507,000000,13.6274,13.6274,13.3911,13.3931,26063.426455164,0
+VFL.US,D,20210510,000000,13.4913,13.4913,13.4129,13.4913,15574.609355839,0
+VFL.US,D,20210511,000000,13.4913,13.541,13.4725,13.541,16417.541656573,0
+VFL.US,D,20210512,000000,13.5986,13.5986,13.4031,13.4328,1584.1487563359,0
+VFL.US,D,20210513,000000,13.4527,13.4527,13.3435,13.4229,7601.4970202311,0
+VFL.US,D,20210514,000000,13.3235,13.4527,13.3147,13.4527,6572.2535180217,0
+VFL.US,D,20210517,000000,13.3147,13.4527,13.3047,13.4129,24179.165601315,0
+VFL.US,D,20210518,000000,13.3533,13.4517,13.3435,13.3733,2802.7247227482,0
+VFL.US,D,20210519,000000,13.3633,13.4527,13.3435,13.3831,4522.830301783,0
+VFL.US,D,20210520,000000,13.2849,13.4625,13.2849,13.4616,13559.427117169,0
+VFL.US,D,20210521,000000,13.3931,13.4725,13.3931,13.4705,1412.9438684929,0
+VFL.US,D,20210524,000000,13.4289,13.4913,13.4229,13.4427,3241.8149056868,0
+VFL.US,D,20210525,000000,13.5113,13.5113,13.4229,13.4625,7465.5401975322,0
+VFL.US,D,20210526,000000,13.4913,13.5609,13.4725,13.5261,21221.349391933,0
+VFL.US,D,20210527,000000,13.5013,13.541,13.4913,13.541,2658.7111994449,0
+VFL.US,D,20210528,000000,13.5211,13.541,13.5113,13.5311,14860.584264776,0
+VFL.US,D,20210601,000000,13.541,13.5509,13.5211,13.5221,16101.31615785,0
+VFL.US,D,20210602,000000,13.5211,13.5797,13.5013,13.5797,45598.911245631,0
+VFL.US,D,20210603,000000,13.541,13.6085,13.541,13.6085,10614.703046269,0
+VFL.US,D,20210604,000000,13.5609,13.6085,13.5609,13.5817,11375.054165807,0
+VFL.US,D,20210607,000000,13.5748,13.6473,13.5748,13.6085,8823.09424937,0
+VFL.US,D,20210608,000000,13.6085,13.6522,13.5986,13.6522,2366.6558025362,0
+VFL.US,D,20210609,000000,13.6185,13.7962,13.6185,13.7962,3487.5442741203,0
+VFL.US,D,20210610,000000,13.7863,13.8052,13.7168,13.7466,6601.4590577126,0
+VFL.US,D,20210611,000000,13.821,13.835,13.7764,13.7764,3776.5784083024,0
+VFL.US,D,20210614,000000,13.971,13.971,13.7565,13.7565,6361.7722147323,0
+VFL.US,D,20210615,000000,13.7565,13.7565,13.7366,13.7466,18083.264506528,0
+VFL.US,D,20210616,000000,13.826,13.8796,13.7565,13.7565,5268.075107688,0
+VFL.US,D,20210617,000000,13.7267,13.826,13.6969,13.7466,18373.305728285,0
+VFL.US,D,20210618,000000,13.541,13.7575,13.541,13.7366,17529.366339977,0
+VFL.US,D,20210621,000000,13.7426,13.7863,13.7168,13.7366,8737.4918054484,0
+VFL.US,D,20210622,000000,13.7366,13.826,13.7168,13.7466,6455.4313592582,0
+VFL.US,D,20210623,000000,13.8062,13.8448,13.7267,13.7267,11745.662393608,0
+VFL.US,D,20210624,000000,13.7764,13.8062,13.7466,13.7794,11155.509074338,0
+VFL.US,D,20210625,000000,13.971,13.971,13.7267,13.7267,11163.565774942,0
+VFL.US,D,20210628,000000,13.826,13.8648,13.7466,13.8082,4836.0345377782,0
+VFL.US,D,20210629,000000,13.7714,13.8062,13.7605,13.7863,5457.4075718909,0
+VFL.US,D,20210630,000000,13.7416,13.8687,13.7416,13.8687,5490.6414618839,0
+VFL.US,D,20210701,000000,13.8429,13.8746,13.836,13.836,5581.2793436832,0
+VFL.US,D,20210702,000000,13.8746,13.8746,13.8746,13.8746,1541.8510781629,0
+VFL.US,D,20210706,000000,13.96,13.96,13.8846,13.8846,1833.9064750716,0
+VFL.US,D,20210707,000000,13.9512,13.9512,13.9044,13.9432,12127.348584741,0
+VFL.US,D,20210708,000000,13.981,14.0405,13.981,14.0405,5091.8347819672,0
+VFL.US,D,20210709,000000,14.0206,14.0306,14.0008,14.0306,968.81824767651,0
+VFL.US,D,20210712,000000,13.9412,14.0544,13.9412,14.0306,887.24415405718,0
+VFL.US,D,20210713,000000,14.0614,14.0702,14.0206,14.0405,2805.7459854748,0
+VFL.US,D,20210714,000000,14.0206,14.0702,14.0206,14.0702,1300.1500600316,0
+VFL.US,D,20210715,000000,14.0306,14.0554,13.961,14.0504,10124.251396977,0
+VFL.US,D,20210716,000000,13.961,14.0494,13.9541,14.0206,3536.8915653221,0
+VFL.US,D,20210719,000000,13.981,14.0206,13.9292,13.9292,4633.6099350932,0
+VFL.US,D,20210720,000000,14.0405,14.0405,13.981,14.0216,3183.403826305,0
+VFL.US,D,20210721,000000,14.0604,14.0604,13.981,14.0107,10450.547771455,0
+VFL.US,D,20210722,000000,13.971,14.0008,13.9224,14.0008,4084.7472064199,0
+VFL.US,D,20210723,000000,14.0405,14.0405,13.9462,13.9888,6827.0466746352,0
+VFL.US,D,20210726,000000,13.9034,14.0902,13.9034,14.0702,5453.3792215887,0
+VFL.US,D,20210727,000000,14.0405,14.0504,14.0405,14.0504,1398.8446424352,0
+VFL.US,D,20210728,000000,14.1,14.1,13.971,13.9908,26179.241526352,0
+VFL.US,D,20210729,000000,14.0624,14.0624,13.9908,14.0604,3271.0204453777,0
+VFL.US,D,20210730,000000,14.1199,14.1199,14.0306,14.119,9191.6883020203,0
+VFL.US,D,20210802,000000,14.0008,14.1894,14.0008,14.1894,14046.857503733,0
+VFL.US,D,20210803,000000,14.2579,14.2659,14.1596,14.2093,10914.815143781,0
+VFL.US,D,20210804,000000,14.1894,14.257,14.1298,14.1894,4843.084150807,0
+VFL.US,D,20210805,000000,14.1696,14.1696,14.1646,14.1646,450.16814626965,0
+VFL.US,D,20210806,000000,14.1398,14.1497,14.1199,14.1199,3085.7163314769,0
+VFL.US,D,20210809,000000,14.1199,14.1994,14.1199,14.1994,4006.1943755272,0
+VFL.US,D,20210810,000000,14.1994,14.1994,14.1,14.1795,10571.39828052,0
+VFL.US,D,20210811,000000,14.0702,14.2282,14.0702,14.2282,6021.3766141973,0
+VFL.US,D,20210812,000000,14.2202,14.248,14.2202,14.248,532.74932746453,0
+VFL.US,D,20210813,000000,14.2381,14.2381,14.1596,14.2381,4777.6234583964,0
+VFL.US,D,20210816,000000,14.1696,14.2242,14.1696,14.2242,4305.2993854647,0
+VFL.US,D,20210817,000000,14.2192,14.2381,14.1696,14.1894,12965.245447596,0
+VFL.US,D,20210818,000000,14.2381,14.248,14.1795,14.1894,9388.070379252,0
+VFL.US,D,20210819,000000,14.11,14.2093,14.11,14.2093,806.67714801339,0
+VFL.US,D,20210820,000000,14.2093,14.2093,14.1696,14.1696,2288.1029716435,0
+VFL.US,D,20210823,000000,14.2093,14.2093,14.1298,14.1298,3102.8368202613,0
+VFL.US,D,20210824,000000,14.1199,14.1696,14.1199,14.1288,3729.2452922517,0
+VFL.US,D,20210825,000000,14.1894,14.1894,14.11,14.11,2614.3993461208,0
+VFL.US,D,20210826,000000,14.0702,14.1894,14.0702,14.1894,3079.6738060237,0
+VFL.US,D,20210827,000000,14.1894,14.1894,14.0902,14.1497,16352.080964162,0
+VFL.US,D,20210830,000000,14.1298,14.1795,14.0802,14.11,5462.4430097686,0
+VFL.US,D,20210831,000000,14.1576,14.1576,14.11,14.11,2288.1029716435,0
+VFL.US,D,20210901,000000,14.1497,14.1497,14.1,14.1,1432.0785324283,0
+VFL.US,D,20210902,000000,14.0902,14.1656,14.0902,14.1249,3426.1119320119,0
+VFL.US,D,20210903,000000,14.1894,14.1894,14.0604,14.0792,6124.0995469032,0
+VFL.US,D,20210907,000000,14.0702,14.0802,13.976,13.981,8142.3030483,0
+VFL.US,D,20210908,000000,14.0008,14.0008,13.9312,13.9312,16902.957867986,0
+VFL.US,D,20210909,000000,13.9422,13.9422,13.9194,13.9224,17723.734242057,0
+VFL.US,D,20210910,000000,13.9224,13.961,13.9224,13.961,13320.747361765,0
+VFL.US,D,20210913,000000,14.0156,14.1318,13.961,13.961,4000.1518500739,0
+VFL.US,D,20210914,000000,13.9512,13.9848,13.9512,13.9848,1800.6725850786,0
+VFL.US,D,20210915,000000,14.0008,14.11,13.9819,14.0902,28398.862542858,0
+VFL.US,D,20210916,000000,14.0604,14.0902,14.0216,14.0902,7375.9094033085,0
+VFL.US,D,20210917,000000,14.0306,14.11,14.0008,14.11,5459.4217470419,0
+VFL.US,D,20210920,000000,14.0902,14.0902,14.0107,14.0504,4346.5899760622,0
+VFL.US,D,20210921,000000,14.0206,14.0405,14.0008,14.0306,2968.8941727135,0
+VFL.US,D,20210922,000000,14.0792,14.105,14.0306,14.0653,11283.409196432,0
+VFL.US,D,20210923,000000,14.0504,14.0702,13.9044,13.981,6559.1613795396,0
+VFL.US,D,20210924,000000,14.0702,14.0702,13.981,14.0702,7555.1709917559,0
+VFL.US,D,20210927,000000,13.981,14.0604,13.961,14.0306,8493.776612166,0
+VFL.US,D,20210928,000000,14.0306,14.0306,13.8448,13.8776,5439.279995531,0
+VFL.US,D,20210929,000000,13.8448,13.8648,13.7952,13.8498,8618.6554715338,0
+VFL.US,D,20210930,000000,13.8697,13.8697,13.8697,13.8697,100.70875755473,0
+VFL.US,D,20211004,000000,13.7952,13.8648,13.7853,13.7952,5796.7960848503,0
+VFL.US,D,20211005,000000,13.7754,13.8548,13.7754,13.835,8729.4351048441,0
+VFL.US,D,20211006,000000,13.7754,13.8042,13.7456,13.7804,6356.7367768546,0
+VFL.US,D,20211007,000000,13.825,13.825,13.7654,13.7843,1978.9270859505,0
+VFL.US,D,20211008,000000,13.7456,13.8816,13.7108,13.7158,3474.4521356382,0
+VFL.US,D,20211011,000000,13.7356,13.7356,13.7356,13.7356,313.20423599521,0
+VFL.US,D,20211012,000000,13.7684,13.7883,13.7684,13.7754,572.02574291087,0
+VFL.US,D,20211013,000000,13.7356,13.8151,13.7356,13.7952,8871.4344529962,0
+VFL.US,D,20211014,000000,13.7863,13.9224,13.7059,13.9224,13633.951597759,0
+VFL.US,D,20211015,000000,13.8548,13.9044,13.7456,13.8746,9423.3184443961,0
+VFL.US,D,20211018,000000,13.8082,13.9144,13.7853,13.7853,642.52187319918,0
+VFL.US,D,20211019,000000,13.8448,13.8448,13.7356,13.7674,11910.824755998,0
+VFL.US,D,20211020,000000,13.7287,13.7952,13.7287,13.7486,4766.5454950654,0
+VFL.US,D,20211021,000000,13.7257,13.7545,13.4795,13.5093,9042.6393408393,0
+VFL.US,D,20211022,000000,13.6075,13.6264,13.4993,13.6264,8770.7256954415,0
+VFL.US,D,20211025,000000,13.549,13.6363,13.5391,13.5887,17320.899211838,0
+VFL.US,D,20211026,000000,13.6463,13.6562,13.4894,13.4894,9987.2874867026,0
+VFL.US,D,20211027,000000,13.5093,13.5787,13.4199,13.4199,6043.5325408594,0
+VFL.US,D,20211028,000000,13.4795,13.4795,13.2779,13.4099,18943.317296045,0
+VFL.US,D,20211029,000000,13.5688,13.5688,13.4099,13.4795,5604.4423579208,0
+VFL.US,D,20211101,000000,13.4993,13.5778,13.4199,13.4795,7719.3262665701,0
+VFL.US,D,20211102,000000,13.6254,13.6264,13.4507,13.5291,8200.7141276817,0
+VFL.US,D,20211103,000000,13.5589,13.6284,13.4695,13.5976,12398.255142563,0
+VFL.US,D,20211104,000000,13.5887,13.5887,13.5331,13.5688,1776.5024832654,0
+VFL.US,D,20211105,000000,13.549,13.6761,13.549,13.6552,5733.3495675908,0
+VFL.US,D,20211108,000000,13.9918,13.9918,13.6463,13.6562,7434.3204826902,0
+VFL.US,D,20211109,000000,13.7158,13.7654,13.686,13.7356,5789.7464718215,0
+VFL.US,D,20211110,000000,13.686,13.7346,13.6761,13.7307,6181.5035387094,0
+VFL.US,D,20211111,000000,13.7506,13.7754,13.7257,13.7654,6424.2116444163,0
+VFL.US,D,20211112,000000,13.6761,13.7654,13.6761,13.7535,7568.263130238,0
+VFL.US,D,20211115,000000,13.7257,13.7952,13.7257,13.7952,1925.5514444464,0
+VFL.US,D,20211116,000000,13.7356,13.7853,13.6671,13.7307,11246.146956137,0
+VFL.US,D,20211117,000000,13.681,13.7158,13.6562,13.6979,1973.8916480727,0
+VFL.US,D,20211118,000000,13.6562,13.7098,13.6085,13.6463,13762.85880743,0
+VFL.US,D,20211119,000000,13.6463,13.7059,13.6363,13.6711,8992.2849620619,0
+VFL.US,D,20211122,000000,13.6651,13.6651,13.6175,13.6254,4054.5345791535,0
+VFL.US,D,20211123,000000,13.7356,13.7356,13.6463,13.682,14534.287890299,0
+VFL.US,D,20211124,000000,13.6175,13.686,13.6175,13.686,2137.0398353114,0
+VFL.US,D,20211126,000000,13.8846,13.8846,13.6562,13.8746,1619.3968214801,0
+VFL.US,D,20211129,000000,13.7952,13.835,13.7456,13.835,17975.506135944,0
+VFL.US,D,20211130,000000,13.7952,13.8697,13.7952,13.8648,8910.7108684426,0
+VFL.US,D,20211201,000000,13.7853,13.8746,13.7853,13.8746,2943.7169833248,0
+VFL.US,D,20211202,000000,13.8448,13.9144,13.7555,13.7555,16466.888947774,0
+VFL.US,D,20211203,000000,13.8121,13.8648,13.8121,13.825,711.0038283364,0
+VFL.US,D,20211206,000000,13.7456,13.9044,13.7158,13.7754,17940.2580708,0
+VFL.US,D,20211207,000000,13.7833,13.835,13.7356,13.825,16919.071269195,0
+VFL.US,D,20211208,000000,13.835,13.8746,13.7754,13.8746,6116.0428462988,0
+VFL.US,D,20211209,000000,13.9194,13.9422,13.8946,13.9322,3937.71242039,0
+VFL.US,D,20211210,000000,13.9144,13.977,13.9144,13.9522,2590.2292443077,0
+VFL.US,D,20211213,000000,13.962,13.9998,13.9422,13.9819,9757.6715194779,0
+VFL.US,D,20211214,000000,14.0068,14.0514,13.9819,14.0316,31762.535045186,0
+VFL.US,D,20211215,000000,13.9819,14.0614,13.9362,14.0216,24716.950366657,0
+VFL.US,D,20211216,000000,14.0414,14.0414,13.8946,14.0316,9868.4511527881,0
+VFL.US,D,20211217,000000,14.0812,14.101,13.962,13.972,4471.46883543,0
+VFL.US,D,20211220,000000,14.0414,14.0614,14.0316,14.0614,459.23193444957,0
+VFL.US,D,20211221,000000,14.0474,14.111,14.0117,14.101,5608.4707082229,0
+VFL.US,D,20211222,000000,14.0018,14.0117,13.9322,13.9918,4574.1917681359,0
+VFL.US,D,20211223,000000,13.9194,13.962,13.8846,13.962,15633.02043522,0
+VFL.US,D,20211227,000000,13.8946,13.9918,13.8846,13.962,9754.6502567512,0
+VFL.US,D,20211228,000000,13.9522,13.9522,13.9522,13.9522,2789.632584266,0
+VFL.US,D,20211229,000000,14.0216,14.0216,13.8608,13.972,815.74093619332,0
+VFL.US,D,20211230,000000,13.9144,13.972,13.9144,13.9144,2953.7878590802,0
+VFL.US,D,20211231,000000,14.101,14.101,13.9144,13.9322,11965.207485078,0
+VFL.US,D,20220103,000000,13.9322,13.972,13.8896,13.9422,10644.915673535,0
+VFL.US,D,20220104,000000,13.8746,13.962,13.8746,13.9422,12602.693920399,0
+VFL.US,D,20220105,000000,13.9322,13.9322,13.9034,13.9044,23776.330571096,0
+VFL.US,D,20220106,000000,13.825,13.8946,13.8151,13.8946,10374.009115713,0
+VFL.US,D,20220107,000000,13.9234,13.9234,13.7853,13.9144,12082.029643841,0
+VFL.US,D,20220110,000000,13.8151,13.8151,13.7754,13.7754,932.56309495681,0
+VFL.US,D,20220111,000000,13.9522,13.9522,13.5391,13.5391,42710.584078961,0
+VFL.US,D,20220112,000000,13.5787,13.5976,13.5043,13.5291,12227.05025472,0
+VFL.US,D,20220113,000000,13.5291,13.5291,13.4596,13.4596,9233.9859801933,0
+VFL.US,D,20220114,000000,13.4001,13.4596,13.4001,13.4596,5717.2361663821,0
+VFL.US,D,20220118,000000,13.4099,13.4099,13.3405,13.3405,9737.5297679669,0
+VFL.US,D,20220119,000000,13.2819,13.4199,13.0247,13.4199,41947.211696697,0
+VFL.US,D,20220120,000000,13.5986,13.6085,13.4993,13.5589,55588.212907485,0
+VFL.US,D,20220121,000000,13.3603,13.3703,13.0634,13.1131,12207.915590785,0
+VFL.US,D,20220124,000000,12.975,12.9949,12.708,12.98,14491.990212126,0
+VFL.US,D,20220125,000000,13.0614,13.1657,13.0436,13.0634,4667.8509126618,0
+VFL.US,D,20220126,000000,13.6185,13.6185,13.0386,13.1627,25453.131384382,0
+VFL.US,D,20220127,000000,13.0148,13.2521,13.0148,13.2521,3185.4180014561,0
+VFL.US,D,20220128,000000,13.3017,13.3017,13.0753,13.0833,4022.3077767359,0
+VFL.US,D,20220131,000000,13.1925,13.2024,12.9651,12.9651,3215.6306287225,0
+VFL.US,D,20220201,000000,13.1121,13.1429,12.985,13.1429,8291.352009481,0
+VFL.US,D,20220202,000000,13.0535,13.2123,13.0535,13.2123,4577.2130308625,0
+VFL.US,D,20220203,000000,13.1131,13.2819,13.0932,13.2521,7834.1342501825,0
+VFL.US,D,20220204,000000,13.1429,13.2123,13.1429,13.2123,3029.3194272463,0
+VFL.US,D,20220207,000000,13.2362,13.3017,13.0833,13.123,4990.1189368369,0
+VFL.US,D,20220208,000000,13.0436,13.2203,13.0436,13.0972,4773.5951080942,0
+VFL.US,D,20220209,000000,13.0733,13.1925,13.0535,13.1826,29136.050648159,0
+VFL.US,D,20220210,000000,13.1528,13.1528,13.0733,13.0733,6364.793477459,0
+VFL.US,D,20220211,000000,13.2511,13.2511,13.0733,13.1826,3081.6879811748,0
+VFL.US,D,20220214,000000,13.1021,13.1429,12.8558,12.8558,25186.253176862,0
+VFL.US,D,20220215,000000,12.9353,12.9552,12.7268,12.9056,65379.118316955,0
+VFL.US,D,20220216,000000,12.846,13.1031,12.7864,13.0634,77797.515211029,0
+VFL.US,D,20220217,000000,12.9452,13.0833,12.8758,12.9949,137567.15573218,0
+VFL.US,D,20220218,000000,12.9254,13.0982,12.9254,12.985,79090.615658032,0
+VFL.US,D,20220222,000000,12.846,13.0436,12.846,13.0436,61356.81054022,0
+VFL.US,D,20220223,000000,13.0902,13.0902,12.6583,12.8062,116073.89269486,0
+VFL.US,D,20220224,000000,12.8558,12.8856,12.6384,12.8856,36212.85504153,0
+VFL.US,D,20220225,000000,13.0833,13.0833,12.9204,13.0048,204169.88545343,0
+VFL.US,D,20220228,000000,12.9949,13.0237,12.8162,13.0237,62955.058522614,0
+VFL.US,D,20220301,000000,12.975,13.1528,12.975,13.0535,68161.701288193,0
+VFL.US,D,20220302,000000,12.9651,13.0535,12.9651,12.975,66805.154323931,0
+VFL.US,D,20220303,000000,12.9452,13.0197,12.9452,12.985,45405.550431126,0
+VFL.US,D,20220304,000000,12.9651,12.985,12.9154,12.9651,58479.561336881,0
+VFL.US,D,20220307,000000,12.9552,13.0148,12.9552,12.9651,43473.956461226,0
+VFL.US,D,20220308,000000,12.9056,12.9651,12.8807,12.8856,25291.997372295,0
+VFL.US,D,20220309,000000,12.8062,12.8956,12.8062,12.846,19061.146542384,0
+VFL.US,D,20220310,000000,12.8162,12.846,12.8162,12.826,36939.972271075,0
+VFL.US,D,20220311,000000,12.8062,12.8062,12.7178,12.7178,29540.899853529,0
+VFL.US,D,20220314,000000,12.6682,12.7178,12.4795,12.4795,39828.299437744,0
+VFL.US,D,20220315,000000,12.4696,12.559,12.4597,12.4696,9865.4298900614,0
+VFL.US,D,20220316,000000,12.4696,12.5938,12.4696,12.5689,16979.496523728,0
+VFL.US,D,20220317,000000,12.5093,12.559,12.4696,12.4895,62659.981862978,0
+VFL.US,D,20220318,000000,12.4637,12.564,12.4637,12.5292,50641.398736396,0
+VFL.US,D,20220321,000000,12.4696,12.4696,12.4011,12.4398,37914.833044205,0
+VFL.US,D,20220322,000000,12.4994,12.549,12.3713,12.4398,71963.456885884,0
+VFL.US,D,20220323,000000,12.3813,12.4398,12.2721,12.4398,73051.111467475,0
+VFL.US,D,20220324,000000,12.3515,12.3515,12.2423,12.3515,74075.319531806,0
+VFL.US,D,20220325,000000,12.3912,12.3912,12.2125,12.2423,39605.733083549,0
+VFL.US,D,20220328,000000,12.2521,12.3018,12.1906,12.3018,65312.650536969,0
+VFL.US,D,20220329,000000,12.2621,12.3415,12.2621,12.3217,122863.67712919,0
+VFL.US,D,20220330,000000,12.3018,12.3713,12.3018,12.3415,100328.07845117,0
+VFL.US,D,20220331,000000,12.2919,12.5193,12.2869,12.5193,41228.151167755,0
+VFL.US,D,20220401,000000,12.4597,12.5093,12.3713,12.4895,29716.133091675,0
+VFL.US,D,20220404,000000,12.421,12.6583,12.421,12.6583,33294.315247594,0
+VFL.US,D,20220405,000000,12.6583,12.6583,12.5292,12.5292,26168.163563021,0
+VFL.US,D,20220406,000000,12.5292,12.5292,12.2919,12.2919,38539.227341044,0
+VFL.US,D,20220407,000000,12.2025,12.3117,12.2025,12.3117,47134.71979834,0
+VFL.US,D,20220408,000000,12.2521,12.2711,12.0744,12.0744,113710.25815505,0
+VFL.US,D,20220411,000000,12.0248,12.0794,11.846,11.8957,68143.573711833,0
+VFL.US,D,20220412,000000,11.9255,12.0248,11.9255,12.0149,90781.89532256,0
+VFL.US,D,20220413,000000,11.858,12.0347,11.858,12.0347,67055.919130242,0
+VFL.US,D,20220414,000000,11.9751,12.0049,11.9751,11.9751,21017.917701672,0
+VFL.US,D,20220418,000000,12.0347,12.0347,11.8947,11.9553,66177.738764365,0
+VFL.US,D,20220419,000000,11.9056,11.9155,11.846,11.856,19895.015054937,0
+VFL.US,D,20220420,000000,11.8758,12.0208,11.856,11.9751,38106.179683559,0
+VFL.US,D,20220421,000000,11.9354,12.2033,11.9354,11.9553,26317.212524203,0
+VFL.US,D,20220422,000000,11.9056,12.0149,11.8957,11.9155,16710.604141056,0
+VFL.US,D,20220425,000000,11.9453,11.9453,11.6872,11.8063,67682.327602232,0
+VFL.US,D,20220426,000000,11.788,11.8659,11.7766,11.8262,83136.086449006,0
+VFL.US,D,20220427,000000,11.8063,11.8957,11.7368,11.8162,21214.299778904,0
+VFL.US,D,20220428,000000,11.9155,11.9155,11.717,11.7368,111681.9837779,0
+VFL.US,D,20220429,000000,11.846,11.9233,11.6574,11.6574,48153.892424794,0
+VFL.US,D,20220502,000000,11.5978,11.7256,11.5878,11.6872,38919.906444601,0
+VFL.US,D,20220503,000000,11.6474,11.7363,11.5978,11.717,111110.96512256,0
+VFL.US,D,20220504,000000,11.6971,11.717,11.2205,11.2205,57799.777223386,0
+VFL.US,D,20220505,000000,11.3992,11.5878,11.3992,11.5084,145123.33381152,0
+VFL.US,D,20220506,000000,11.4488,11.5878,11.429,11.558,27795.617085106,0
+VFL.US,D,20220509,000000,11.5482,11.5482,11.2403,11.3396,65505.004263899,0
+VFL.US,D,20220510,000000,11.3396,11.4281,11.3396,11.3794,177195.0447424,0
+VFL.US,D,20220511,000000,11.3496,11.4091,11.3396,11.4091,26244.702218763,0
+VFL.US,D,20220512,000000,11.3694,11.3694,11.2536,11.3595,247246.04232231,0
+VFL.US,D,20220513,000000,11.291,11.3396,11.29,11.3297,49202.270590939,0
+VFL.US,D,20220516,000000,11.2801,11.2999,11.2701,11.29,23868.982628047,0
+VFL.US,D,20220517,000000,11.2503,11.2698,11.1807,11.2006,39888.724692277,0
+VFL.US,D,20220518,000000,11.2304,11.2304,11.0119,11.0319,39821.249824716,0
+VFL.US,D,20220519,000000,11.0021,11.0913,10.9918,11.0319,30614.455209062,0
+VFL.US,D,20220520,000000,11.0517,11.1411,10.9573,10.9921,26165.142300295,0
+VFL.US,D,20220523,000000,11.0319,11.3198,11.0319,11.2999,36309.535448782,0
+VFL.US,D,20220524,000000,11.0616,11.4389,11.0616,11.4091,68143.573711833,0
+VFL.US,D,20220525,000000,11.4191,11.6176,11.4042,11.5878,44942.290146374,0
+VFL.US,D,20220526,000000,11.5978,11.8047,11.5978,11.7468,45624.088435019,0
+VFL.US,D,20220527,000000,11.7566,11.9056,11.7519,11.8659,106627.41123623,0
+VFL.US,D,20220531,000000,11.8957,11.9821,11.8659,11.9155,69254.391307662,0
+VFL.US,D,20220601,000000,11.846,12.0248,11.846,12.0149,35307.483311113,0
+VFL.US,D,20220602,000000,12.0744,12.1539,12.0248,12.134,30020.273539489,0
+VFL.US,D,20220603,000000,12.1241,12.1241,11.9751,12.0645,41511.142776484,0
+VFL.US,D,20220606,000000,12.1241,12.1241,11.9155,11.9255,18703.630453065,0
+VFL.US,D,20220607,000000,11.8957,11.9453,11.856,11.9453,27059.43606738,0
+VFL.US,D,20220608,000000,11.995,12.0545,11.8312,12.0049,46849.714014461,0
+VFL.US,D,20220609,000000,12.0347,12.0347,11.9255,11.9354,77756.224620432,0
+VFL.US,D,20220610,000000,11.9354,11.9354,11.4687,11.5283,32579.283068955,0
+VFL.US,D,20220613,000000,11.5283,11.5283,11.3198,11.3992,45287.721184787,0
+VFL.US,D,20220614,000000,11.558,11.558,11.2205,11.429,42604.839883529,0
+VFL.US,D,20220615,000000,11.5184,11.5184,11.2105,11.3098,22469.130898036,0
+VFL.US,D,20220616,000000,11.2602,11.2602,10.8779,10.8829,37840.308563614,0
+VFL.US,D,20220617,000000,10.9226,11.0417,10.7637,10.7836,40497.005587909,0
+VFL.US,D,20220621,000000,10.8034,10.8829,10.7141,10.7587,80810.721237067,0
+VFL.US,D,20220622,000000,10.8134,10.9226,10.7836,10.8233,26191.326577259,0
+VFL.US,D,20220623,000000,10.9821,11.0417,10.9325,11.0417,45186.005339656,0
+VFL.US,D,20220624,000000,11.1907,11.4389,11.0963,11.3992,32331.539525371,0
+VFL.US,D,20220627,000000,11.3794,11.5382,11.3794,11.4886,33882.454391713,0
+VFL.US,D,20220628,000000,11.5184,11.6474,11.5184,11.5878,63196.759540745,0
+VFL.US,D,20220629,000000,11.6276,11.717,11.5184,11.717,74344.211914478,0
+VFL.US,D,20220630,000000,11.717,11.7666,11.2304,11.2304,190254.95642209,0
+VFL.US,D,20220701,000000,11.3496,11.5482,11.3496,11.5482,36787.902047167,0
+VFL.US,D,20220705,000000,11.5283,11.6674,11.5283,11.5878,35976.189461276,0
+VFL.US,D,20220706,000000,11.6376,11.7566,11.558,11.7566,44827.482162762,0
+VFL.US,D,20220707,000000,11.7566,11.7566,11.4488,11.4886,36914.795081687,0
+VFL.US,D,20220708,000000,11.5878,11.5878,11.4588,11.5084,29564.062867767,0
+VFL.US,D,20220711,000000,11.4886,11.568,11.4786,11.4786,11885.64756661,0
+VFL.US,D,20220712,000000,11.5184,11.6176,11.5184,11.6078,27050.372279201,0
+VFL.US,D,20220713,000000,11.5878,11.5878,11.49,11.5878,13621.866546853,0
+VFL.US,D,20220714,000000,11.6176,11.6176,11.3297,11.4687,23671.593463239,0
+VFL.US,D,20220715,000000,11.5382,11.5978,11.4687,11.5184,34842.208851211,0
+VFL.US,D,20220718,000000,11.5878,11.5878,11.4786,11.4786,17561.593142394,0
+VFL.US,D,20220719,000000,11.5978,11.5978,11.5283,11.5878,13843.425813473,0
+VFL.US,D,20220720,000000,11.5878,11.6574,11.563,11.568,18586.808294301,0
+VFL.US,D,20220721,000000,11.5381,11.5381,11.4883,11.5082,15722.863884391,0
+VFL.US,D,20220722,000000,11.5182,11.5879,11.5082,11.5482,26587.156080773,0
+VFL.US,D,20220725,000000,11.9865,12.3751,11.9865,12.2854,227100.33939078,0
+VFL.US,D,20220726,000000,12.2854,12.3352,12.2655,12.2754,85253.330311475,0
+VFL.US,D,20220727,000000,12.3153,12.3352,12.2555,12.3053,57450.778586376,0
+VFL.US,D,20220728,000000,12.3253,12.4946,12.3253,12.4349,66378.065338046,0
+VFL.US,D,20220729,000000,12.5943,12.5943,12.4249,12.5046,43136.007261018,0
+VFL.US,D,20220801,000000,12.5345,12.5694,12.4847,12.5345,29138.382941115,0
+VFL.US,D,20220802,000000,12.5445,12.6042,12.4847,12.4847,57246.0381145,0
+VFL.US,D,20220803,000000,12.6341,12.6341,12.5072,12.5943,45623.001816458,0
+VFL.US,D,20220804,000000,12.5345,12.6541,12.5345,12.6441,22580.666062486,0
+VFL.US,D,20220805,000000,12.5744,12.6441,12.5345,12.6242,34538.914701737,0
+VFL.US,D,20220808,000000,12.6242,12.6242,12.5544,12.6042,56677.983668019,0
+VFL.US,D,20220809,000000,12.5843,12.6238,12.5744,12.6042,35380.960073817,0
+VFL.US,D,20220810,000000,12.6142,12.6541,12.5245,12.5445,118139.26679174,0
+VFL.US,D,20220811,000000,12.6042,12.6242,12.5744,12.6142,41125.736843526,0
+VFL.US,D,20220812,000000,12.6341,12.6441,12.5644,12.6242,36924.542651003,0
+VFL.US,D,20220815,000000,12.6042,12.6441,12.5874,12.6441,61797.499094693,0
+VFL.US,D,20220816,000000,12.6242,12.6341,12.5744,12.6341,95229.410166628,0
+VFL.US,D,20220817,000000,12.6242,12.6242,12.5059,12.6142,40174.295827159,0
+VFL.US,D,20220818,000000,12.6142,12.6142,12.4946,12.5146,30305.604356764,0
+VFL.US,D,20220819,000000,12.4946,12.4946,12.405,12.4747,41328.470055874,0
+VFL.US,D,20220822,000000,12.4648,12.4648,12.2854,12.3253,19505.544465283,0
+VFL.US,D,20220823,000000,12.3153,12.4249,12.2556,12.3352,18483.84936543,0
+VFL.US,D,20220824,000000,12.3053,12.4225,12.3053,12.385,26685.511797655,0
+VFL.US,D,20220825,000000,12.3751,12.4349,12.3452,12.405,42254.820328138,0
+VFL.US,D,20220826,000000,12.405,12.405,12.2854,12.3153,22335.780400045,0
+VFL.US,D,20220829,000000,12.3153,12.3153,12.126,12.1658,23224.996371038,0
+VFL.US,D,20220830,000000,12.2157,12.2628,12.116,12.1758,23668.60072677,0
+VFL.US,D,20220831,000000,12.1459,12.1459,12.0912,12.126,19632.00181556,0
+VFL.US,D,20220901,000000,12.0762,12.0961,12.0064,12.0762,13354.297641115,0
+VFL.US,D,20220902,000000,12.0263,12.0958,11.8769,11.8869,20732.983666778,0
+VFL.US,D,20220906,000000,11.8869,11.8869,11.7468,11.8171,20498.134301978,0
+VFL.US,D,20220907,000000,11.7075,11.8271,11.7075,11.8071,8639.2450093728,0
+VFL.US,D,20220908,000000,11.7673,11.8171,11.6726,11.6776,16804.77677009,0
+VFL.US,D,20220909,000000,11.686,11.7274,11.5282,11.7175,28476.990926573,0
+VFL.US,D,20220912,000000,11.7175,11.7274,11.6478,11.7075,18638.408349101,0
+VFL.US,D,20220913,000000,11.6079,11.6577,11.5481,11.6278,37829.816698221,0
+VFL.US,D,20220914,000000,11.6477,11.6876,11.5889,11.6477,12418.914700973,0
+VFL.US,D,20220915,000000,11.578,11.6178,11.5182,11.5282,21546.927405463,0
+VFL.US,D,20220916,000000,11.4584,11.5282,11.4285,11.4783,55677.364793212,0
+VFL.US,D,20220919,000000,11.4086,11.4783,11.4086,11.4783,17669.905626745,0
+VFL.US,D,20220920,000000,11.3687,11.4233,11.2791,11.289,26700.566244116,0
+VFL.US,D,20220921,000000,11.326,11.3438,11.2691,11.3388,28750.981852173,0
+VFL.US,D,20220922,000000,11.1396,11.2442,11.1396,11.2392,14130.103448764,0
+VFL.US,D,20220923,000000,11.2392,11.2392,10.9303,11.0599,25455.061706868,0
+VFL.US,D,20220926,000000,10.9602,11.03,10.6862,10.9602,36003.210527559,0
+VFL.US,D,20220927,000000,10.9204,10.9831,10.8805,10.934,11180.435572074,0
+VFL.US,D,20220928,000000,10.9529,11.1396,10.9529,11.1396,34189.651543831,0
+VFL.US,D,20220929,000000,11.02,11.1196,10.9004,11.01,51893.680582555,0
+VFL.US,D,20220930,000000,11.0499,11.0599,10.8506,10.8506,25519.294011771,0
+VFL.US,D,20221003,000000,10.9702,11.03,10.8423,10.9503,14936.018149336,0
+VFL.US,D,20221004,000000,10.9801,11.0698,10.878,11.0499,14239.499093051,0
+VFL.US,D,20221005,000000,11.0384,11.0399,10.9602,10.9602,19500.526316463,0
+VFL.US,D,20221006,000000,10.9801,11.0897,10.9703,11.0599,18015.154265595,0
+VFL.US,D,20221007,000000,10.9503,11.1104,10.5816,10.5816,24454.442832061,0
+VFL.US,D,20221010,000000,10.9801,11.0499,10.8108,11.0399,18473.813067789,0
+VFL.US,D,20221011,000000,11.0897,11.1944,11.0001,11.1695,19274.70961954,0
+VFL.US,D,20221012,000000,11.1296,11.1495,11.0785,11.1047,27681.112523642,0
+VFL.US,D,20221013,000000,10.9602,11.1495,10.9602,11.1495,57226.969148982,0
+VFL.US,D,20221014,000000,11.0997,11.1595,11.0599,11.0997,31399.560799633,0
+VFL.US,D,20221017,000000,11.0997,11.0997,11.01,11.0302,6944.1143378079,0
+VFL.US,D,20221018,000000,11.0897,11.0897,10.7111,10.9801,74827.624322004,0
+VFL.US,D,20221019,000000,10.9104,10.9801,10.7609,10.8108,36772.994556624,0
+VFL.US,D,20221020,000000,10.7809,10.7809,10.6713,10.6912,28962.747732398,0
+VFL.US,D,20221021,000000,10.6115,10.6613,10.5734,10.6015,17190.170599505,0
+VFL.US,D,20221024,000000,10.4421,10.4856,10.3126,10.3126,61486.373867822,0
+VFL.US,D,20221025,000000,10.3624,10.3724,10.2727,10.2727,66300.78584621,0
+VFL.US,D,20221026,000000,10.2827,10.4222,10.2627,10.2627,14743.321234629,0
+VFL.US,D,20221027,000000,10.2727,10.3225,10.2129,10.2229,26938.426498208,0
+VFL.US,D,20221028,000000,10.3225,10.3241,10.2428,10.2627,61331.814884151,0
+VFL.US,D,20221031,000000,10.2926,10.3823,10.2827,10.359,19260.658802843,0
+VFL.US,D,20221101,000000,10.3823,10.4521,10.3591,10.3724,306424.22505596,0
+VFL.US,D,20221102,000000,10.4022,10.4421,10.3823,10.3823,98589.562616835,0
+VFL.US,D,20221103,000000,10.3724,10.3966,10.3425,10.3624,31504.941924863,0
+VFL.US,D,20221104,000000,10.3724,10.4918,10.3724,10.4022,21629.225046119,0
+VFL.US,D,20221107,000000,10.4122,10.462,10.3624,10.4122,23244.065336556,0
+VFL.US,D,20221108,000000,10.4321,10.4421,10.4052,10.4421,17420.001815484,0
+VFL.US,D,20221109,000000,10.4222,10.4919,10.4222,10.472,15574.326679304,0
+VFL.US,D,20221110,000000,10.6115,10.6812,10.5617,10.6015,133332.21416069,0
+VFL.US,D,20221111,000000,10.6115,10.8008,10.6115,10.7111,28716.858440193,0
+VFL.US,D,20221114,000000,10.8506,10.8506,10.7111,10.7609,25015.471870193,0
+VFL.US,D,20221115,000000,10.9503,10.9602,10.751,10.8905,26439.62250545,0
+VFL.US,D,20221116,000000,10.9104,11.03,10.9104,11.02,47147.515428126,0
+VFL.US,D,20221117,000000,11.07,11.105,10.98,11.09,47359,0
+VFL.US,D,20221118,000000,11.09,11.16,11.09,11.13,44555,0
+VFL.US,D,20221121,000000,11.19,11.22,11.1501,11.22,72798,0
+VFL.US,D,20221122,000000,11.21,11.33,11.21,11.25,51876,0
+VFL.US,D,20221123,000000,11.24,11.34,11.24,11.29,44835,0
+VFL.US,D,20221125,000000,11.33,11.38,11.3,11.315,24268,0
+VFL.US,D,20221128,000000,11.3,11.33,11.29,11.3095,70973,0
+VFL.US,D,20221129,000000,11.32,11.4,11.32,11.37,37215,0
+VFL.US,D,20221130,000000,11.33,11.48,11.33,11.48,57691,0
+VFL.US,D,20221201,000000,11.46,11.52,11.46,11.5,149723,0
+VFL.US,D,20221202,000000,11.5,11.58,11.49,11.55,28146,0
+VFL.US,D,20221205,000000,11.55,11.6,11.545,11.56,42794,0
+VFL.US,D,20221206,000000,11.57,11.63,11.57,11.63,73612,0
+VFL.US,D,20221207,000000,11.63,11.7,11.6226,11.7,93557,0
+VFL.US,D,20221208,000000,11.64,11.7,11.61,11.67,69904,0
+VFL.US,D,20221209,000000,11.68,11.79,11.64,11.75,89155,0
+VFL.US,D,20221212,000000,11.73,11.76,11.7,11.76,52232,0
+VFL.US,D,20221213,000000,11.8,11.86,11.75,11.8,126558,0
+VFL.US,D,20221214,000000,11.76,11.76,11.43,11.46,51420,0
+VFL.US,D,20221215,000000,11.39,11.4399,11.27,11.27,36395,0
+VFL.US,D,20221216,000000,11.18,11.19,11,11.02,44625,0
+VFL.US,D,20221219,000000,11,11.01,10.84,10.85,43598,0
+VFL.US,D,20221220,000000,10.86,10.8699,10.66,10.66,43952,0
+VFL.US,D,20221221,000000,10.64,10.75,10.64,10.75,66687,0
+VFL.US,D,20221222,000000,10.71,10.72,10.59,10.61,59668,0
+VFL.US,D,20221223,000000,10.61,10.64,10.55,10.55,33045,0
+VFL.US,D,20221227,000000,10.5,10.55,10.31,10.33,134855,0
+VFL.US,D,20221228,000000,10.35,10.4,10.21,10.25,116516,0
+VFL.US,D,20221229,000000,10.26,10.4,10.26,10.38,54237,0
+VFL.US,D,20221230,000000,10.37,10.5,10.25,10.37,136682,0
+VFL.US,D,20230103,000000,10.44,10.5499,10.41,10.42,22263,0
+VFL.US,D,20230104,000000,10.5,10.6608,10.46,10.57,45248,0
+VFL.US,D,20230105,000000,10.56,10.6025,10.485,10.58,17618,0
+VFL.US,D,20230106,000000,10.61,10.7315,10.61,10.63,18140,0
+VFL.US,D,20230109,000000,10.66,10.805,10.66,10.76,24103,0
+VFL.US,D,20230110,000000,10.77,10.8488,10.75,10.79,38878,0
+VFL.US,D,20230111,000000,10.85,10.89,10.82,10.85,25708,0
+VFL.US,D,20230112,000000,10.83,10.98,10.82,10.96,30251,0
+VFL.US,D,20230113,000000,10.9,11,10.89,10.89,56583,0
+VFL.US,D,20230117,000000,10.96,10.97,10.91,10.93,15968,0
+VFL.US,D,20230118,000000,10.98,11.1,10.98,11.08,20167,0
+VFL.US,D,20230119,000000,10.98,11.09,10.98,11.02,38871,0
+VFL.US,D,20230120,000000,11.05,11.12,10.9507,11.1,27391,0
+VFL.US,D,20230123,000000,11.05,11.15,11.05,11.14,29244,0
+VFL.US,D,20230124,000000,11.18,11.18,11.125,11.16,28855,0
+VFL.US,D,20230125,000000,11.15,11.15,11.1,11.1,26227,0
+VFL.US,D,20230126,000000,11.07,11.12,11,11,33976,0
+VFL.US,D,20230127,000000,11.04,11.07,11.0061,11.04,43630,0
+VFL.US,D,20230130,000000,11.06,11.06,11.0152,11.03,12178,0
+VFL.US,D,20230131,000000,11.09,11.094,11.03,11.06,11873,0
+VFL.US,D,20230201,000000,11.09,11.1307,11.06,11.11,17934,0
+VFL.US,D,20230202,000000,11.13,11.2305,11.122,11.13,32975,0
+VFL.US,D,20230203,000000,11.13,11.13,11.02,11.0497,26799,0
+VFL.US,D,20230206,000000,10.99,11.04,10.93,10.96,40720,0
+VFL.US,D,20230207,000000,10.94,11.07,10.92,11.06,47370,0
+VFL.US,D,20230208,000000,11.06,11.15,11.06,11.1,35506,0
+VFL.US,D,20230209,000000,11.23,11.23,11.08,11.08,56358,0
+VFL.US,D,20230210,000000,11.11,11.15,11.0744,11.1,19186,0
+VFL.US,D,20230213,000000,11.13,11.15,11.03,11.03,28987,0
+VFL.US,D,20230214,000000,11,11.08,10.98,11.02,19136,0
+VFL.US,D,20230215,000000,11.02,11.02,10.94,10.94,12872,0
+VFL.US,D,20230216,000000,10.9,10.9,10.74,10.75,32782,0
+VFL.US,D,20230217,000000,10.72,10.75,10.67,10.73,38620,0
+VFL.US,D,20230221,000000,10.68,10.69,10.43,10.44,55007,0
+VFL.US,D,20230222,000000,10.52,10.52,10.46,10.48,7466,0
+VFL.US,D,20230223,000000,10.53,10.53,10.46,10.47,3638,0
+VFL.US,D,20230224,000000,10.48,10.5099,10.37,10.41,18110,0
+VFL.US,D,20230227,000000,10.45,10.4565,10.3863,10.45,11683,0
+VFL.US,D,20230228,000000,10.42,10.5,10.42,10.49,14592,0
+VFL.US,D,20230301,000000,10.49,10.49,10.42,10.4201,7797,0
+VFL.US,D,20230302,000000,10.6,10.6,10.35,10.35,13604,0
+VFL.US,D,20230303,000000,10.55,10.55,10.3801,10.4101,5496,0
+VFL.US,D,20230306,000000,10.49,10.49,10.38,10.42,12577,0
+VFL.US,D,20230307,000000,10.4,10.4,10.25,10.25,23712,0
+VFL.US,D,20230308,000000,10.27,10.3,10.25,10.3,10897,0
+VFL.US,D,20230309,000000,10.31,10.3667,10.26,10.27,10639,0
+VFL.US,D,20230310,000000,10.38,10.4288,10.26,10.3,17955,0
+VFL.US,D,20230313,000000,10.4,10.4,10.27,10.31,34078,0
+VFL.US,D,20230314,000000,10.36,10.4,10.29,10.29,9914,0
+VFL.US,D,20230315,000000,10.32,10.39,10.3,10.39,16669,0
+VFL.US,D,20230316,000000,10.39,10.4703,10.39,10.44,14320,0
+VFL.US,D,20230317,000000,10.47,10.47,10.36,10.4399,12866,0
+VFL.US,D,20230320,000000,10.37,10.46,10.31,10.33,21361,0
+VFL.US,D,20230321,000000,10.43,10.43,10.27,10.3,29611,0
+VFL.US,D,20230322,000000,10.3,10.3,10.25,10.285,15539,0
+VFL.US,D,20230323,000000,10.21,10.28,10.21,10.27,15702,0
+VFL.US,D,20230324,000000,10.28,10.37,10.27,10.34,16054,0
+VFL.US,D,20230327,000000,10.35,10.42,10.34,10.39,16385,0
+VFL.US,D,20230328,000000,10.38,10.41,10.3,10.41,40784,0
+VFL.US,D,20230329,000000,10.38,10.47,10.374,10.42,14324,0
+VFL.US,D,20230330,000000,10.43,10.5,10.43,10.5,6865,0
+VFL.US,D,20230331,000000,10.57,10.7,10.5,10.67,35929,0
+VFL.US,D,20230403,000000,10.66,10.7097,10.62,10.62,14526,0
+VFL.US,D,20230404,000000,10.56,10.66,10.51,10.55,26216,0
+VFL.US,D,20230405,000000,10.63,10.67,10.6047,10.67,31809,0
+VFL.US,D,20230406,000000,10.67,10.77,10.67,10.7,17843,0
+VFL.US,D,20230410,000000,10.75,10.75,10.6601,10.68,22114,0
+VFL.US,D,20230411,000000,10.76,10.76,10.7,10.72,9307,0
+VFL.US,D,20230412,000000,10.66,10.72,10.66,10.7,27243,0
+VFL.US,D,20230413,000000,10.69,10.77,10.69,10.71,11588,0
+VFL.US,D,20230414,000000,10.73,10.75,10.65,10.6764,21801,0
+VFL.US,D,20230417,000000,10.7,10.7,10.52,10.55,27277,0
+VFL.US,D,20230418,000000,10.52,10.5539,10.42,10.42,7270,0
+VFL.US,D,20230419,000000,10.33,10.37,10.31,10.32,13045,0
+VFL.US,D,20230420,000000,10.3,10.34,10.28,10.3,8071,0
+VFL.US,D,20230421,000000,10.25,10.31,10.25,10.2785,16357,0
+VFL.US,D,20230424,000000,10.3,10.4,10.3,10.35,21826,0
+VFL.US,D,20230425,000000,10.32,10.37,10.32,10.3605,12969,0
+VFL.US,D,20230426,000000,10.35,10.44,10.35,10.39,19808,0
+VFL.US,D,20230427,000000,10.44,10.44,10.38,10.41,4464,0
+VFL.US,D,20230428,000000,10.41,10.45,10.38,10.41,23790,0
+VFL.US,D,20230501,000000,10.39,10.39,10.335,10.34,14005,0
+VFL.US,D,20230502,000000,10.3,10.335,10.28,10.32,25400,0
+VFL.US,D,20230503,000000,10.29,10.37,10.29,10.35,41513,0
+VFL.US,D,20230504,000000,10.38,10.43,10.3794,10.41,14624,0
+VFL.US,D,20230505,000000,10.4,10.48,10.39,10.46,15685,0
+VFL.US,D,20230508,000000,10.39,10.4,10.34,10.36,16720,0
+VFL.US,D,20230509,000000,10.4,10.4,10.33,10.35,27678,0
+VFL.US,D,20230510,000000,10.36,10.3999,10.3,10.38,16932,0
+VFL.US,D,20230511,000000,10.37,10.38,10.3,10.31,7567,0
+VFL.US,D,20230512,000000,10.37,10.37,10.29,10.32,31730,0
+VFL.US,D,20230515,000000,10.31,10.32,10.3,10.32,3436,0
+VFL.US,D,20230516,000000,10.31,10.316,10.28,10.292,10773,0
+VFL.US,D,20230517,000000,10.29,10.31,10.2,10.21,13527,0
+VFL.US,D,20230518,000000,10.21,10.21,10.12,10.14,21027,0
+VFL.US,D,20230519,000000,10.16,10.2,10.11,10.1507,23764,0
+VFL.US,D,20230522,000000,10.13,10.199,10.07,10.07,23826,0
+VFL.US,D,20230523,000000,10.07,10.07,10,10.0001,15524,0
+VFL.US,D,20230524,000000,10,10.0243,9.9,9.91,38311,0
+VFL.US,D,20230525,000000,10,10,9.945,9.97,4938,0
+VFL.US,D,20230526,000000,10,10.05,9.94,9.94,13161,0
+VFL.US,D,20230530,000000,9.91,10.08,9.91,10.02,13607,0
+VFL.US,D,20230531,000000,10.04,10.1489,10.04,10.06,25410,0
+VFL.US,D,20230601,000000,10.14,10.21,10.09,10.13,32086,0
+VFL.US,D,20230602,000000,10.11,10.16,10.05,10.11,32508,0
+VFL.US,D,20230605,000000,10.09,10.15,10.09,10.15,10300,0
+VFL.US,D,20230606,000000,10.12,10.16,10.11,10.15,33200,0
+VFL.US,D,20230607,000000,10.09,10.1495,10.0101,10.1,31072,0
+VFL.US,D,20230608,000000,10.03,10.04,9.9301,9.99,76723,0
+VFL.US,D,20230609,000000,9.97,10.03,9.97,10.02,20292,0
+VFL.US,D,20230612,000000,10.07,10.07,9.97,9.99,13964,0
+VFL.US,D,20230613,000000,10,10,9.91,9.92,46367,0
+VFL.US,D,20230614,000000,9.98,10,9.93,9.95,16299,0
+VFL.US,D,20230615,000000,9.94,9.97,9.94,9.94,32862,0
+VFL.US,D,20230616,000000,9.91,9.98,9.89,9.93,53623,0
+VFL.US,D,20230620,000000,9.88,9.9601,9.88,9.93,24185,0
+VFL.US,D,20230621,000000,9.92,9.9585,9.91,9.93,19113,0
+VFL.US,D,20230622,000000,9.9,9.94,9.9,9.93,14928,0
+VFL.US,D,20230623,000000,9.95,10,9.95,9.97,15692,0
+VFL.US,D,20230626,000000,9.96,10,9.95,9.99,61215,0
+VFL.US,D,20230627,000000,9.98,10.05,9.98,10.04,48798,0
+VFL.US,D,20230628,000000,10.09,10.1,10.05,10.09,47121,0
+VFL.US,D,20230629,000000,10.08,10.08,10.01,10.05,32961,0
+VFL.US,D,20230630,000000,10.11,10.14,10.02,10.04,35966,0
+VFL.US,D,20230703,000000,9.99,10.08,9.99,10.03,29046,0
+VFL.US,D,20230705,000000,10.01,10.045,9.96,10.02,51324,0
+VFL.US,D,20230706,000000,9.88,9.92,9.87,9.8888,20178,0
+VFL.US,D,20230707,000000,9.9,9.92,9.9,9.9,14718,0
+VFL.US,D,20230710,000000,9.9,9.93,9.85,9.92,28612,0
+VFL.US,D,20230711,000000,9.95,9.96,9.91,9.92,33977,0
+VFL.US,D,20230712,000000,9.96,9.99,9.92,9.95,53652,0
+VFL.US,D,20230713,000000,9.97,10.02,9.97,9.98,20960,0
+VFL.US,D,20230714,000000,9.94,10.08,9.94,10,26604,0
+VFL.US,D,20230717,000000,10.04,10.04,9.99,10.03,10624,0
+VFL.US,D,20230718,000000,9.99,10.09,9.99,10.07,24731,0
+VFL.US,D,20230719,000000,10.09,10.16,10.09,10.16,8695,0
+VFL.US,D,20230720,000000,10.14,10.19,10.07,10.08,57672,0
+VFL.US,D,20230721,000000,10.07,10.0799,10.04,10.0573,9281,0
+VFL.US,D,20230724,000000,10.03,10.09,10.03,10.06,36312,0
+VFL.US,D,20230725,000000,10.09,10.09,10.0064,10.055,37597,0
+VFL.US,D,20230726,000000,10.06,10.09,10.0317,10.07,41213,0
+VFL.US,D,20230727,000000,10.05,10.05,10.02,10.04,39567,0
+VFL.US,D,20230728,000000,10.05,10.23,10.02,10.035,81582,0
+VFL.US,D,20230731,000000,10.05,10.11,9.9997,10.06,50502,0
+VFL.US,D,20230801,000000,10.06,10.19,10.03,10.17,48130,0
+VFL.US,D,20230802,000000,10.17,10.18,10.0501,10.18,38738,0
+VFL.US,D,20230803,000000,10.18,10.18,9.98,9.98,26817,0
+VFL.US,D,20230804,000000,10.02,10.11,9.86,9.9,33995,0
+VFL.US,D,20230807,000000,9.9,9.9,9.71,9.71,23955,0
+VFL.US,D,20230808,000000,9.74,9.7881,9.69,9.69,42734,0
+VFL.US,D,20230809,000000,9.72,9.765,9.7,9.7,29001,0
+VFL.US,D,20230810,000000,9.72,9.799,9.65,9.69,53154,0
+VFL.US,D,20230811,000000,9.79,9.79,9.68,9.71,32922,0
+VFL.US,D,20230814,000000,9.76,9.76,9.66,9.69,31408,0
+VFL.US,D,20230815,000000,9.67,9.71,9.64,9.7,37761,0
+VFL.US,D,20230816,000000,9.65,9.6847,9.62,9.62,33846,0
+VFL.US,D,20230817,000000,9.62,9.63,9.5,9.56,128148,0
+VFL.US,D,20230818,000000,9.5,9.54,9.5,9.5,35816,0
+VFL.US,D,20230821,000000,9.45,9.46,9.39,9.39,18843,0
+VFL.US,D,20230822,000000,9.41,9.48,9.39,9.41,27395,0
+VFL.US,D,20230823,000000,9.37,9.44,9.37,9.435,31125,0
+VFL.US,D,20230824,000000,9.35,9.3979,9.35,9.38,17663,0
+VFL.US,D,20230825,000000,9.38,9.38,9.3,9.37,20423,0
+VFL.US,D,20230828,000000,9.35,9.43,9.35,9.38,32743,0
+VFL.US,D,20230829,000000,9.4,9.5,9.4,9.49,33617,0
+VFL.US,D,20230830,000000,9.46,9.53,9.46,9.47,25103,0
+VFL.US,D,20230831,000000,9.55,9.57,9.46,9.4661,40915,0
+VFL.US,D,20230901,000000,9.51,9.54,9.41,9.5,47626,0
+VFL.US,D,20230905,000000,9.47,9.5,9.42,9.45,41866,0
+VFL.US,D,20230906,000000,9.45,9.465,9.42,9.43,209170,0
+VFL.US,D,20230907,000000,9.44,9.45,9.36,9.38,29547,0
+VFL.US,D,20230908,000000,9.36,9.39,9.27,9.3,15931,0
+VFL.US,D,20230911,000000,9.3,9.325,9.2783,9.3,56427,0
+VFL.US,D,20230912,000000,9.33,9.33,9.23,9.23,22819,0
+VFL.US,D,20230913,000000,9.22,9.3,9.22,9.24,29107,0
+VFL.US,D,20230914,000000,9.26,9.27,9.18,9.18,32971,0
+VFL.US,D,20230915,000000,9.27,9.27,9.17,9.22,20904,0
+VFL.US,D,20230918,000000,9.22,9.25,9.1652,9.24,91902,0
+VFL.US,D,20230919,000000,9.22,9.23,9.195,9.23,20581,0
+VFL.US,D,20230920,000000,9.25,9.27,9.24,9.25,25759,0
+VFL.US,D,20230921,000000,9.18,9.18,9.13,9.14,19694,0
+VFL.US,D,20230922,000000,9.17,9.21,9.11,9.2,17490,0
+VFL.US,D,20230925,000000,9.12,9.12,9.03,9.08,52437,0
+VFL.US,D,20230926,000000,9.06,9.06,8.73,8.76,34044,0
+VFL.US,D,20230927,000000,8.77,8.795,8.62,8.62,19447,0
+VFL.US,D,20230928,000000,8.64,8.69,8.5801,8.61,21387,0
+VFL.US,D,20230929,000000,8.64,8.71,8.61,8.61,56697,0
+VFL.US,D,20231002,000000,8.65,8.69,8.59,8.59,17983,0
+VFL.US,D,20231003,000000,8.57,8.62,8.5,8.62,32412,0
+VFL.US,D,20231004,000000,8.56,8.62,8.51,8.52,28966,0
+VFL.US,D,20231005,000000,8.52,8.57,8.4,8.43,37413,0
+VFL.US,D,20231006,000000,8.4,8.45,8.35,8.43,24110,0
+VFL.US,D,20231009,000000,8.45,8.46,8.39,8.43,11434,0
+VFL.US,D,20231010,000000,8.44,8.53,8.4,8.47,47731,0
+VFL.US,D,20231011,000000,8.5,8.575,8.49,8.52,38031,0
+VFL.US,D,20231012,000000,8.56,8.67,8.5,8.54,44288,0
+VFL.US,D,20231013,000000,8.6,8.61,8.54,8.57,39000,0
+VFL.US,D,20231016,000000,8.57,8.57,8.45,8.5,52709,0
+VFL.US,D,20231017,000000,8.42,8.43,8.28,8.28,29257,0
+VFL.US,D,20231018,000000,8.27,8.3,8.23,8.23,27514,0
+VFL.US,D,20231019,000000,8.2,8.21,8.155,8.16,19378,0
+VFL.US,D,20231020,000000,8.2,8.2,8.06,8.07,42556,0
+VFL.US,D,20231023,000000,8,8.09,7.98,7.99,47414,0
+VFL.US,D,20231024,000000,8.03,8.07,7.99,8.05,43392,0
+VFL.US,D,20231025,000000,8,8.06,7.93,7.94,31103,0
+VFL.US,D,20231026,000000,7.94,8.04,7.94,8.01,50202,0
+VFL.US,D,20231027,000000,8.01,8.03,7.9477,8.01,42383,0
+VFL.US,D,20231030,000000,7.99,8.0801,7.96,8.04,42722,0
+VFL.US,D,20231031,000000,8.01,8.12,8.01,8.05,26926,0
+VFL.US,D,20231101,000000,8.08,8.1947,8.08,8.19,66099,0
+VFL.US,D,20231102,000000,8.25,8.36,8.25,8.33,56091,0
+VFL.US,D,20231103,000000,8.4,8.63,8.4,8.5,42205,0
+VFL.US,D,20231106,000000,8.49,8.55,8.48,8.51,31888,0
+VFL.US,D,20231107,000000,8.54,8.75,8.54,8.74,56124,0
+VFL.US,D,20231108,000000,8.73,8.8,8.73,8.77,45568,0
+VFL.US,D,20231109,000000,8.74,8.8483,8.68,8.71,42101,0
+VFL.US,D,20231110,000000,8.83,8.84,8.75,8.8,36100,0
+VFL.US,D,20231113,000000,8.75,8.84,8.75,8.79,32689,0
+VFL.US,D,20231114,000000,8.87,9.07,8.87,9.025,77417,0
+VFL.US,D,20231115,000000,8.99,9.07,8.98,9,30621,0
+VFL.US,D,20231116,000000,9.04,9.25,9.04,9.22,35096,0
+VFL.US,D,20231117,000000,9.24,9.27,9.18,9.27,41603,0
+VFL.US,D,20231120,000000,9.31,9.31,9.22,9.25,63738,0
+VFL.US,D,20231121,000000,9.2,9.29,9.2,9.29,37695,0
+VFL.US,D,20231122,000000,9.3,9.35,9.2401,9.28,43412,0
+VFL.US,D,20231124,000000,9.26,9.3206,9.26,9.31,8311,0
+VFL.US,D,20231127,000000,9.39,9.39,9.25,9.304,39982,0
+VFL.US,D,20231128,000000,9.28,9.41,9.28,9.38,36876,0
+VFL.US,D,20231129,000000,9.38,9.54,9.38,9.5,54217,0
+VFL.US,D,20231130,000000,9.55,9.56,9.4593,9.51,40354,0
+VFL.US,D,20231201,000000,9.57,9.77,9.525,9.71,68728,0
+VFL.US,D,20231204,000000,9.65,9.72,9.64,9.7,19432,0
+VFL.US,D,20231205,000000,9.72,9.72,9.665,9.69,35815,0
+VFL.US,D,20231206,000000,9.68,9.75,9.68,9.72,14106,0
+VFL.US,D,20231207,000000,9.72,9.8064,9.72,9.79,36765,0
+VFL.US,D,20231208,000000,9.74,9.769,9.71,9.73,19371,0
+VFL.US,D,20231211,000000,9.77,9.77,9.6717,9.7,46918,0
+VFL.US,D,20231212,000000,9.67,9.71,9.64,9.66,49679,0
+VFL.US,D,20231213,000000,9.66,9.75,9.63,9.74,52731,0
+VFL.US,D,20231214,000000,9.78,10.04,9.78,10,77424,0
+VFL.US,D,20231215,000000,10.04,10.16,10.04,10.16,51661,0
+VFL.US,D,20231218,000000,10.11,10.16,10.1,10.13,48800,0
+VFL.US,D,20231219,000000,10.18,10.18,10.13,10.18,59756,0
+VFL.US,D,20231220,000000,10.18,10.2348,10.1602,10.22,56508,0
+VFL.US,D,20231221,000000,10.23,10.26,10.2,10.23,36617,0
+VFL.US,D,20231222,000000,10.26,10.29,10.21,10.26,39621,0
+VFL.US,D,20231226,000000,10.3,10.306,10.2,10.2,29791,0
+VFL.US,D,20231227,000000,10.21,10.28,10.21,10.24,43747,0
+VFL.US,D,20231228,000000,10.18,10.23,10.14,10.17,74174,0
+VFL.US,D,20231229,000000,10.16,10.22,10.16,10.21,42765,0
+VFL.US,D,20240102,000000,10.2,10.32,10.1527,10.305,19958,0
+VFL.US,D,20240103,000000,10.28,10.41,10.28,10.4,44270,0
+VFL.US,D,20240104,000000,10.4,10.4,10.2875,10.31,28927,0
+VFL.US,D,20240105,000000,10.32,10.34,10.23,10.23,24703,0
+VFL.US,D,20240108,000000,10.26,10.41,10.26,10.41,27893,0
+VFL.US,D,20240109,000000,10.34,10.3832,10.1602,10.31,39887,0
+VFL.US,D,20240110,000000,10.35,10.39,10.28,10.32,25851,0
+VFL.US,D,20240111,000000,10.32,10.34,10.29,10.3,21157,0
+VFL.US,D,20240112,000000,10.36,10.36,10.3,10.33,12383,0
+VFL.US,D,20240116,000000,10.3,10.38,10.285,10.285,55609,0
+VFL.US,D,20240117,000000,10.28,10.28,10.175,10.185,84139,0
+VFL.US,D,20240118,000000,10.2,10.2,10.08,10.09,12371,0
+VFL.US,D,20240119,000000,10.09,10.09,9.99,10.03,21305,0
+VFL.US,D,20240122,000000,10.07,10.12,10.05,10.07,28210,0
+VFL.US,D,20240123,000000,9.99,10.03,9.95,9.95,23066,0
+VFL.US,D,20240124,000000,10.04,10.04,9.93,9.94,30032,0
+VFL.US,D,20240125,000000,9.98,10.0399,9.98,10.003,58336,0
+VFL.US,D,20240126,000000,9.92,10.07,9.92,9.95,43215,0
+VFL.US,D,20240129,000000,9.96,10.0501,9.95,10.03,37251,0
+VFL.US,D,20240130,000000,10.06,10.1099,10.03,10.07,25953,0
+VFL.US,D,20240131,000000,10.1,10.25,10.1,10.155,99705,0
+VFL.US,D,20240201,000000,10.2,10.33,10.2,10.31,86646,0
+VFL.US,D,20240202,000000,10.23,10.24,10.2,10.24,29802,0
+VFL.US,D,20240205,000000,10.19,10.19,10.11,10.12,34337,0
+VFL.US,D,20240206,000000,10.13,10.25,10.13,10.2,63626,0
+VFL.US,D,20240207,000000,10.17,10.24,10.13,10.15,36898,0
+VFL.US,D,20240208,000000,10.1847,10.21,10.17,10.19,21308,0
+VFL.US,D,20240209,000000,10.17,10.23,10.17,10.22,23188,0
+VFL.US,D,20240212,000000,10.27,10.42,10.27,10.42,174824,0
+VFL.US,D,20240213,000000,10.35,10.35,10.28,10.28,89672,0
+VFL.US,D,20240214,000000,10.34,10.34,10.27,10.3,26428,0
+VFL.US,D,20240215,000000,10.39,10.45,10.3691,10.415,69278,0
+VFL.US,D,20240216,000000,10.44,10.44,10.18,10.205,138469,0
+VFL.US,D,20240220,000000,10.27,10.27,10.12,10.2,103123,0
+VFL.US,D,20240221,000000,10.17,10.22,10.17,10.18,15597,0
+VFL.US,D,20240222,000000,10.25,10.25,10.2074,10.23,51265,0
+VFL.US,D,20240223,000000,10.24,10.3,10.24,10.3,26897,0
+VFL.US,D,20240226,000000,10.34,10.34,10.225,10.26,37917,0
+VFL.US,D,20240227,000000,10.27,10.28,10.2,10.22,17271,0
+VFL.US,D,20240228,000000,10.235,10.26,10.23,10.25,22340,0
+VFL.US,D,20240229,000000,10.25,10.33,10.25,10.27,37887,0
+VFL.US,D,20240301,000000,10.23,10.3052,10.23,10.28,19794,0
+VFL.US,D,20240304,000000,10.26,10.3085,10.26,10.27,10923,0
+VFL.US,D,20240305,000000,10.31,10.34,10.3,10.3,10854,0
+VFL.US,D,20240306,000000,10.3,10.3598,10.28,10.33,18753,0
+VFL.US,D,20240307,000000,10.38,10.38,10.36,10.36,23109,0
+VFL.US,D,20240308,000000,10.43,10.4399,10.4,10.41,8083,0
+VFL.US,D,20240311,000000,10.39,10.42,10.38,10.39,19281,0
+VFL.US,D,20240312,000000,10.39,10.407,10.34,10.35,20174,0
+VFL.US,D,20240313,000000,10.38,10.4,10.36,10.4,12604,0
+VFL.US,D,20240314,000000,10.45,10.45,10.33,10.3398,62359,0
+VFL.US,D,20240315,000000,10.34,10.36,10.3,10.36,19801,0
+VFL.US,D,20240318,000000,10.33,10.4,10.33,10.39,13136,0
+VFL.US,D,20240319,000000,10.42,10.42,10.36,10.36,14272,0
+VFL.US,D,20240320,000000,10.34,10.35,10.33,10.33,4773,0
+VFL.US,D,20240321,000000,10.36,10.36,10.3,10.3,11983,0
+VFL.US,D,20240322,000000,10.35,10.35,10.3371,10.35,4260,0
+VFL.US,D,20240325,000000,10.35,10.35,10.3,10.3,14671,0
+VFL.US,D,20240326,000000,10.28,10.3252,10.28,10.28,12895,0
+VFL.US,D,20240327,000000,10.28,10.31,10.28,10.29,10694,0
+VFL.US,D,20240328,000000,10.34,10.37,10.27,10.36,41943,0
+VFL.US,D,20240401,000000,10.33,10.332,10.22,10.23,26915,0
+VFL.US,D,20240402,000000,10.21,10.21,10.1298,10.13,45873,0
+VFL.US,D,20240403,000000,10.02,10.08,10.01,10.0699,41126,0
+VFL.US,D,20240404,000000,10.12,10.12,10.04,10.04,22242,0
+VFL.US,D,20240405,000000,10.01,10.05,10.01,10.05,40746,0
+VFL.US,D,20240408,000000,10.02,10.07,10.02,10.04,30219,0
+VFL.US,D,20240409,000000,10.04,10.06,10.03,10.03,24152,0
+VFL.US,D,20240410,000000,10.05,10.05,9.91,9.93,43926,0
+VFL.US,D,20240411,000000,9.98,9.98,9.9005,9.94,32620,0
+VFL.US,D,20240412,000000,9.96,10.01,9.92,9.97,27683,0
+VFL.US,D,20240415,000000,9.97,9.98,9.89,9.89,20446,0
+VFL.US,D,20240416,000000,9.89,9.9,9.86,9.89,44727,0
+VFL.US,D,20240417,000000,9.9,9.91,9.87,9.91,30019,0
+VFL.US,D,20240418,000000,9.96,9.96,9.88,9.89,25260,0
+VFL.US,D,20240419,000000,9.97,9.97,9.9,9.9,36519,0
+VFL.US,D,20240422,000000,9.84,9.915,9.84,9.885,25128,0
+VFL.US,D,20240423,000000,9.88,9.93,9.85,9.93,33328,0
+VFL.US,D,20240424,000000,9.93,9.9505,9.93,9.9494,39326,0
+VFL.US,D,20240425,000000,9.9,9.9,9.8426,9.88,31311,0
+VFL.US,D,20240426,000000,9.9,9.96,9.87,9.91,22634,0
+VFL.US,D,20240429,000000,9.94,9.94,9.8925,9.925,29624,0
+VFL.US,D,20240430,000000,9.92,9.95,9.9,9.93,15621,0
+VFL.US,D,20240501,000000,9.92,9.94,9.85,9.915,33791,0
+VFL.US,D,20240502,000000,9.97,9.9842,9.91,9.9502,25355,0
+VFL.US,D,20240503,000000,10,10.1,9.998,10.09,39250,0
+VFL.US,D,20240506,000000,10.11,10.15,10.1047,10.15,34941,0
+VFL.US,D,20240507,000000,10.15,10.29,10.15,10.2499,19130,0
+VFL.US,D,20240508,000000,10.27,10.3,10.262,10.28,25602,0
+VFL.US,D,20240509,000000,10.31,10.32,10.27,10.28,12762,0
+VFL.US,D,20240510,000000,10.27,10.28,10.22,10.24,12723,0
+VFL.US,D,20240513,000000,10.25,10.28,10.22,10.221,14487,0
+VFL.US,D,20240514,000000,10.23,10.24,10.22,10.225,8652,0
+VFL.US,D,20240515,000000,10.25,10.34,10.25,10.31,14603,0
+VFL.US,D,20240516,000000,10.28,10.33,10.28,10.32,9010,0
+VFL.US,D,20240517,000000,10.34,10.35,10.3,10.345,24008,0
+VFL.US,D,20240520,000000,10.37,10.37,10.29,10.3,37677,0
+VFL.US,D,20240521,000000,10.36,10.36,10.29,10.3,42038,0
+VFL.US,D,20240522,000000,10.22,10.2301,10.11,10.11,45647,0
+VFL.US,D,20240523,000000,10.11,10.145,10.06,10.0698,41941,0
+VFL.US,D,20240524,000000,10.11,10.11,10.05,10.08,19374,0
+VFL.US,D,20240528,000000,10.11,10.11,10.02,10.025,16262,0
+VFL.US,D,20240529,000000,10.01,10.01,9.929,9.93,21889,0
+VFL.US,D,20240530,000000,9.96,9.96,9.89,9.93,32694,0
+VFL.US,D,20240531,000000,9.98,10.08,9.95,9.97,27210,0
+VFL.US,D,20240603,000000,9.99,10.08,9.99,10.065,45119,0
+VFL.US,D,20240604,000000,10.08,10.16,10.08,10.14,26575,0
+VFL.US,D,20240605,000000,10.16,10.22,10.09,10.22,20566,0
+VFL.US,D,20240606,000000,10.21,10.31,10.21,10.3,14477,0
+VFL.US,D,20240607,000000,10.21,10.31,10.1712,10.3,33883,0
+VFL.US,D,20240610,000000,10.32,10.32,10.26,10.31,27233,0
+VFL.US,D,20240611,000000,10.32,10.335,10.27,10.32,51533,0
+VFL.US,D,20240612,000000,10.36,10.42,10.33,10.35,34265,0
+VFL.US,D,20240613,000000,10.39,10.45,10.39,10.44,40260,0
+VFL.US,D,20240614,000000,10.44,10.53,10.44,10.515,19898,0
+VFL.US,D,20240617,000000,10.51,10.52,10.485,10.5,63776,0
+VFL.US,D,20240618,000000,10.53,10.555,10.51,10.521,27092,0
+VFL.US,D,20240620,000000,10.47,10.51,10.47,10.47,20193,0
+VFL.US,D,20240621,000000,10.45,10.45,10.4078,10.41,5110,0
+VFL.US,D,20240624,000000,10.41,10.4118,10.35,10.36,18483,0
+VFL.US,D,20240625,000000,10.42,10.43,10.4,10.425,13846,0
+VFL.US,D,20240626,000000,10.41,10.4899,10.41,10.4899,37981,0
+VFL.US,D,20240627,000000,10.49,10.49,10.42,10.4753,24585,0
+VFL.US,D,20240628,000000,10.49,10.56,10.47,10.56,31252,0
+VFL.US,D,20240701,000000,10.56,10.56,10.4,10.405,43920,0
+VFL.US,D,20240702,000000,10.43,10.44,10.37,10.37,48070,0
+VFL.US,D,20240703,000000,10.36,10.43,10.36,10.41,14473,0
+VFL.US,D,20240705,000000,10.43,10.49,10.425,10.49,27163,0
+VFL.US,D,20240708,000000,10.45,10.51,10.4,10.46,76476,0
+VFL.US,D,20240709,000000,10.46,10.4709,10.42,10.43,34651,0
+VFL.US,D,20240710,000000,10.47,10.47,10.42,10.425,31636,0
+VFL.US,D,20240711,000000,10.48,10.56,10.48,10.56,52019,0
+VFL.US,D,20240712,000000,10.54,10.62,10.54,10.62,22083,0
+VFL.US,D,20240715,000000,10.61,10.63,10.6,10.62,39249,0
+VFL.US,D,20240716,000000,10.65,10.65,10.56,10.62,42655,0
+VFL.US,D,20240717,000000,10.6199,10.6199,10.56,10.57,10048,0
+VFL.US,D,20240718,000000,10.57,10.57,10.54,10.57,12602,0
+VFL.US,D,20240719,000000,10.54,10.5556,10.54,10.54,7752,0
+VFL.US,D,20240722,000000,10.59,10.59,10.525,10.544,32916,0
+VFL.US,D,20240723,000000,10.53,10.58,10.53,10.58,11052,0
+VFL.US,D,20240724,000000,10.53,10.53,10.49,10.515,27085,0
+VFL.US,D,20240725,000000,10.55,10.59,10.5428,10.57,34799,0
+VFL.US,D,20240726,000000,10.55,10.61,10.49,10.545,63545,0
+VFL.US,D,20240729,000000,10.56,10.58,10.51,10.51,36836,0
+VFL.US,D,20240730,000000,10.55,10.575,10.51,10.53,28228,0
+VFL.US,D,20240731,000000,10.58,10.6,10.52,10.55,50992,0
+VFL.US,D,20240801,000000,10.58,10.6999,10.58,10.695,44437,0
+VFL.US,D,20240802,000000,10.75,10.85,10.73,10.79,46140,0
+VFL.US,D,20240805,000000,10.74,10.7899,10.71,10.71,39375,0
+VFL.US,D,20240806,000000,10.75,10.87,10.688,10.795,37469,0
+VFL.US,D,20240807,000000,10.81,10.95,10.8,10.835,82995,0
+VFL.US,D,20240808,000000,10.84,10.84,10.741,10.76,42225,0
+VFL.US,D,20240809,000000,10.81,10.84,10.78,10.79,31567,0
+VFL.US,D,20240812,000000,10.79,10.84,10.77,10.82,34301,0
+VFL.US,D,20240813,000000,10.83,10.95,10.83,10.92,53430,0
+VFL.US,D,20240814,000000,10.95,11.01,10.95,11.01,88008,0
+VFL.US,D,20240815,000000,11,11.02,10.95,11.02,24662,0
+VFL.US,D,20240816,000000,11.05,11.13,11.01,11.11,53918,0
+VFL.US,D,20240819,000000,11.11,11.15,11,11.01,29217,0
+VFL.US,D,20240820,000000,11.08,11.08,11.01,11.05,14336,0
+VFL.US,D,20240821,000000,11.07,11.12,11.07,11.12,17251,0
+VFL.US,D,20240822,000000,11.12,11.13,11.02,11.02,15225,0
+VFL.US,D,20240823,000000,11.07,11.1,10.95,10.96,27769,0
+VFL.US,D,20240826,000000,10.96,10.98,10.91,10.92,19425,0
+VFL.US,D,20240827,000000,10.94,10.96,10.911,10.96,25397,0
+VFL.US,D,20240828,000000,10.96,10.99,10.87,10.88,11443,0
+VFL.US,D,20240829,000000,10.93,10.9865,10.88,10.88,36050,0
+VFL.US,D,20240830,000000,10.96,10.99,10.91,10.91,20690,0
+VFL.US,D,20240903,000000,10.99,11.01,10.95,10.965,16071,0
+VFL.US,D,20240904,000000,10.99,11,10.99,10.99,18884,0
+VFL.US,D,20240905,000000,11.02,11.07,11.005,11.025,24145,0
+VFL.US,D,20240906,000000,11.07,11.09,11.03,11.07,22214,0
+VFL.US,D,20240909,000000,11.12,11.14,11.08,11.11,15378,0
+VFL.US,D,20240910,000000,11.11,11.15,11.1004,11.13,18715,0
+VFL.US,D,20240911,000000,11.15,11.25,11.15,11.25,49559,0
+VFL.US,D,20240912,000000,11.29,11.37,11.26,11.37,26091,0
+VFL.US,D,20240913,000000,11.4,11.43,11.3,11.43,44409,0
+VFL.US,D,20240916,000000,11.29,11.36,11.28,11.31,29200,0
+VFL.US,D,20240917,000000,11.36,11.36,11.2406,11.25,19588,0
+VFL.US,D,20240918,000000,11.34,11.42,11.305,11.33,25792,0
+VFL.US,D,20240919,000000,11.41,11.41,11.29,11.3,44992,0
+VFL.US,D,20240920,000000,11.34,11.3655,11.27,11.27,9890,0
+VFL.US,D,20240923,000000,11.27,11.27,11.14,11.14,14893,0
+VFL.US,D,20240924,000000,11.28,11.3,11.17,11.175,15265,0
+VFL.US,D,20240925,000000,11.2,11.2399,11.17,11.17,15429,0
+VFL.US,D,20240926,000000,11.23,11.23,11.13,11.15,28222,0
+VFL.US,D,20240927,000000,11.19,11.195,11.13,11.16,24732,0
+VFL.US,D,20240930,000000,11.15,11.24,11.14,11.17,16945,0
+VFL.US,D,20241001,000000,11.3,11.33,11.25,11.3,23276,0
+VFL.US,D,20241002,000000,11.28,11.33,11.275,11.33,30209,0
+VFL.US,D,20241003,000000,11.31,11.33,11.26,11.32,31123,0
+VFL.US,D,20241004,000000,11.3,11.3,11.18,11.24,15880,0
+VFL.US,D,20241007,000000,11.21,11.22,11.11,11.2,22238,0
+VFL.US,D,20241008,000000,11.25,11.25,11.16,11.2,17604,0
+VFL.US,D,20241009,000000,11.16,11.16,11.11,11.13,11060,0
+VFL.US,D,20241010,000000,11.23,11.23,11.07,11.1,25506,0
+VFL.US,D,20241011,000000,11.1,11.17,10.98,11,60499,0
+VFL.US,D,20241014,000000,11.06,11.06,10.92,10.99,67491,0
+VFL.US,D,20241015,000000,11.04,11.0511,11.005,11.03,34097,0
+VFL.US,D,20241016,000000,11.03,11.05,10.973,11.03,33354,0
+VFL.US,D,20241017,000000,11.03,11.04,11,11.04,18284,0
+VFL.US,D,20241018,000000,11.06,11.09,11.05,11.09,16640,0
+VFL.US,D,20241021,000000,11.03,11.07,11,11,10597,0
+VFL.US,D,20241022,000000,11.01,11.01,10.91,10.92,31883,0
+VFL.US,D,20241023,000000,10.87,10.885,10.7434,10.78,50509,0
+VFL.US,D,20241024,000000,10.69,10.69,10.629693,10.64,12603,0
+VFL.US,D,20241025,000000,10.7,10.75,10.66,10.68,13704,0
+VFL.US,D,20241028,000000,10.77,10.78,10.65,10.7,18373,0
+VFL.US,D,20241029,000000,10.64,10.64,10.57,10.58,21998,0
+VFL.US,D,20241030,000000,10.62,10.63,10.59,10.63,13843,0
+VFL.US,D,20241031,000000,10.68,10.73,10.57,10.73,19890,0
+VFL.US,D,20241101,000000,10.79,10.79,10.6,10.6,37276,0
+VFL.US,D,20241104,000000,10.68,10.69,10.6,10.64,14190,0
+VFL.US,D,20241105,000000,10.59,10.6801,10.59,10.662,30762,0
+VFL.US,D,20241106,000000,10.57,10.57,10.44,10.48,68902,0
+VFL.US,D,20241107,000000,10.32,10.59,10.32,10.59,82967,0
+VFL.US,D,20241108,000000,10.59,10.72,10.59,10.69,37377,0
+VFL.US,D,20241111,000000,10.7203,10.77,10.66,10.7,20015,0
+VFL.US,D,20241112,000000,10.65,10.72,10.62,10.63,18724,0
+VFL.US,D,20241113,000000,10.782,10.808,10.66,10.68,18785,0
+VFL.US,D,20241114,000000,10.71,10.72,10.6363,10.695,22840,0
+VFL.US,D,20241115,000000,10.67,10.705,10.62,10.66,18239,0
+VFL.US,D,20241118,000000,10.675,10.675,10.615,10.62,14516,0
+VFL.US,D,20241119,000000,10.63,10.6379,10.59,10.59,40845,0
+VFL.US,D,20241120,000000,10.61,10.64,10.59,10.6,33195,0
+VFL.US,D,20241121,000000,10.588,10.6,10.56,10.57,34368,0
+VFL.US,D,20241122,000000,10.579,10.66,10.57,10.615,31768,0
+VFL.US,D,20241125,000000,10.73,10.74,10.67,10.73,18634,0
+VFL.US,D,20241126,000000,10.698,10.698,10.6513,10.673,16531,0
+VFL.US,D,20241127,000000,10.7499,10.83,10.72,10.78,10339,0
+VFL.US,D,20241129,000000,10.82,10.9,10.82,10.9,21795,0
+VFL.US,D,20241202,000000,10.9,10.94,10.89,10.94,12084,0
+VFL.US,D,20241203,000000,10.94,10.96,10.84,10.85,48259,0
+VFL.US,D,20241204,000000,10.86,10.93,10.8501,10.93,21468,0
+VFL.US,D,20241205,000000,10.9,10.901,10.85,10.853,34867,0
+VFL.US,D,20241206,000000,10.8974,10.8999,10.84,10.86,31179,0
+VFL.US,D,20241209,000000,10.9,10.9,10.81,10.83,34846,0
+VFL.US,D,20241210,000000,10.82,10.8326,10.8,10.8,28144,0
+VFL.US,D,20241211,000000,10.825,10.85,10.77,10.77,71549,0
+VFL.US,D,20241212,000000,10.77,10.77,10.65,10.67,55512,0
+VFL.US,D,20241213,000000,10.66,10.67,10.53,10.54,58744,0
+VFL.US,D,20241216,000000,10.5242,10.63,10.52,10.55,94326,0
+VFL.US,D,20241217,000000,10.53,10.56,10.37,10.395,94162,0
+VFL.US,D,20241218,000000,10.38,10.45,10.33,10.33,63767,0
+VFL.US,D,20241219,000000,10.3165,10.35,10.19,10.19,55226,0
+VFL.US,D,20241220,000000,10.23,10.26,10.11,10.1213,55502,0
+VFL.US,D,20241223,000000,10.14,10.2235,10.06,10.13,66534,0
+VFL.US,D,20241224,000000,10.11,10.13,10.07,10.13,32542,0
+VFL.US,D,20241226,000000,10.111,10.18,10.04,10.1602,124507,0
+VFL.US,D,20241227,000000,10.105,10.14,10.07,10.08,28484,0
+VFL.US,D,20241230,000000,10.06,10.14,9.99,10.0827,76397,0
+VFL.US,D,20241231,000000,10.08,10.18,10.06,10.13,129108,0
+VFL.US,D,20250102,000000,10.14,10.29,10.13,10.29,29605,0
+VFL.US,D,20250103,000000,10.22,10.33,10.22,10.325,31971,0
+VFL.US,D,20250106,000000,10.319,10.36,10.27,10.3,36974,0
+VFL.US,D,20250107,000000,10.28,10.28,10.2378,10.25,24322,0
+VFL.US,D,20250108,000000,10.2416,10.27,10.24,10.255,18569,0
+VFL.US,D,20250110,000000,10.24,10.28,10.15,10.2,62022,0
+VFL.US,D,20250113,000000,10.2,10.2,10.13,10.13,25573,0
+VFL.US,D,20250114,000000,10.12,10.13,10.025,10.12,47327,0
+VFL.US,D,20250115,000000,10.21,10.33,10.17,10.31,60241,0
+VFL.US,D,20250116,000000,10.278,10.39,10.25,10.35,14299,0
+VFL.US,D,20250117,000000,10.4,10.44,10.3741,10.38,16420,0
+VFL.US,D,20250121,000000,10.38,10.44,10.35,10.44,38553,0
+VFL.US,D,20250122,000000,10.45,10.46,10.26,10.405,34699,0
+VFL.US,D,20250123,000000,10.32,10.39,10.26,10.39,46569,0
+VFL.US,D,20250124,000000,10.34,10.38,10.32,10.37,19387,0
+VFL.US,D,20250127,000000,10.3501,10.44,10.26,10.4,62103,0
+VFL.US,D,20250128,000000,10.35,10.39,10.27,10.37,39499,0
+VFL.US,D,20250129,000000,10.36,10.36,10.26,10.33,42102,0
+VFL.US,D,20250130,000000,10.32,10.38,10.3,10.37,33584,0
+VFL.US,D,20250131,000000,10.3557,10.39,10.31,10.31,50621,0
+VFL.US,D,20250203,000000,10.34,10.37,10.3,10.35,61511,0
+VFL.US,D,20250204,000000,10.368,10.43,10.36,10.43,26529,0
+VFL.US,D,20250205,000000,10.4856,10.59,10.46,10.545,51196,0
+VFL.US,D,20250206,000000,10.5749,10.6,10.56,10.6,16580,0
+VFL.US,D,20250207,000000,10.62,10.62,10.57,10.58,15806,0
+VFL.US,D,20250210,000000,10.59,10.6,10.54,10.54,20442,0
+VFL.US,D,20250211,000000,10.535,10.55,10.49,10.53,11416,0
+VFL.US,D,20250212,000000,10.37,10.4,10.32,10.32,68472,0
+VFL.US,D,20250213,000000,10.3637,10.4,10.32,10.355,46056,0
+VFL.US,D,20250214,000000,10.42,10.49,10.38,10.49,29016,0
+VFL.US,D,20250218,000000,10.4667,10.535,10.44,10.525,33747,0
+VFL.US,D,20250219,000000,10.52,10.62,10.52,10.617,8909,0
+VFL.US,D,20250220,000000,10.64,10.72,10.61,10.72,41777,0
+VFL.US,D,20250221,000000,10.665,10.73,10.63,10.71,36284,0
+VFL.US,D,20250224,000000,10.73,10.74,10.63,10.74,12335,0
+VFL.US,D,20250225,000000,10.78,10.81,10.76,10.79,22111,0
+VFL.US,D,20250226,000000,10.78,10.82,10.77,10.82,16192,0
+VFL.US,D,20250227,000000,10.83,10.83,10.77,10.8,17215,0
+VFL.US,D,20250228,000000,10.79,10.81,10.76,10.81,18218,0
+VFL.US,D,20250303,000000,10.77,10.82,10.76,10.8,31898,0
+VFL.US,D,20250304,000000,10.79,10.795,10.73,10.74,20395,0
+VFL.US,D,20250305,000000,10.8,10.81,10.69,10.705,15130,0
+VFL.US,D,20250306,000000,10.68,10.74,10.64,10.65,7037,0
+VFL.US,D,20250307,000000,10.66,10.66,10.49,10.51,19789,0
+VFL.US,D,20250310,000000,10.5764,10.58,10.43,10.44,34391,0
+VFL.US,D,20250311,000000,10.48,10.4984,10.41,10.41,38755,0
+VFL.US,D,20250312,000000,10.38,10.41,10.32,10.32,30732,0
+VFL.US,D,20250313,000000,10.32,10.345,10.25,10.31,46169,0
+VFL.US,D,20250314,000000,10.2999,10.3,10.24,10.24,39029,0
+VFL.US,D,20250317,000000,10.265,10.2962,10.21,10.21,38154,0
+VFL.US,D,20250318,000000,10.2,10.22,10.17,10.19,45553,0
+VFL.US,D,20250319,000000,10.17,10.2295,10.13,10.2,45034,0
+VFL.US,D,20250320,000000,10.25,10.28,10.2,10.25,31278,0
+VFL.US,D,20250321,000000,10.248,10.31,10.235,10.28,56249,0
+VFL.US,D,20250324,000000,10.3,10.33,10.27,10.305,47015,0
+VFL.US,D,20250325,000000,10.3,10.3,10.19,10.19,60346,0
+VFL.US,D,20250326,000000,10.15,10.17,10.08,10.095,111457,0
+VFL.US,D,20250327,000000,10.0666,10.1,10.04,10.05,44043,0
+VFL.US,D,20250328,000000,10.1088,10.15,10.09,10.1,20671,0
+VFL.US,D,20250331,000000,10.14,10.14,10.0902,10.14,20176,0
+VFL.US,D,20250401,000000,10.218,10.28,10.15,10.21,47512,0
+VFL.US,D,20250402,000000,10.23,10.26,10.22,10.255,41681,0
+VFL.US,D,20250403,000000,10.315,10.35,10.275,10.35,34669,0
+VFL.US,D,20250404,000000,10.37,10.48,10.16,10.22,43013,0
+VFL.US,D,20250407,000000,10.12,10.2,9.85,9.9,74169,0
+VFL.US,D,20250408,000000,9.89,9.9,9.6,9.63,95052,0
+VFL.US,D,20250409,000000,9.38,9.6,9.2886,9.55,104949,0
+VFL.US,D,20250410,000000,9.4,9.43,9.27,9.325,79269,0
+VFL.US,D,20250411,000000,9.3078,9.46,9.3,9.37,112334,0
+VFL.US,D,20250414,000000,9.445,9.51,9.42,9.48,73842,0
+VFL.US,D,20250415,000000,9.52,9.67,9.52,9.625,49299,0
+VFL.US,D,20250416,000000,9.63,9.67,9.56,9.64,56173,0
+VFL.US,D,20250417,000000,9.65,9.71,9.65,9.682,27710,0
+VFL.US,D,20250421,000000,9.67,9.67,9.51,9.51,52705,0
+VFL.US,D,20250422,000000,9.54,9.59,9.48,9.51,20958,0
+VFL.US,D,20250423,000000,9.62,9.67,9.49,9.565,38078,0
+VFL.US,D,20250424,000000,9.6133,9.77,9.6,9.73,42983,0
+VFL.US,D,20250425,000000,9.76,9.81,9.76,9.81,20650,0
+VFL.US,D,20250428,000000,9.76,9.84,9.76,9.82,17763,0
+VFL.US,D,20250429,000000,9.7508,9.85,9.7508,9.8,19791,0
+VFL.US,D,20250430,000000,9.76,9.89,9.76,9.86,27877,0
+VFL.US,D,20250501,000000,9.92,9.9988,9.89,9.946,19923,0
+VFL.US,D,20250502,000000,9.98,9.98,9.89,9.928,21690,0
+VFL.US,D,20250505,000000,9.92,9.94,9.87,9.89,13959,0
+VFL.US,D,20250506,000000,9.92,10.045,9.89,9.96,21929,0
+VFL.US,D,20250507,000000,10.0099,10.13,9.97,9.97,34374,0
+VFL.US,D,20250508,000000,10.045,10.06,9.93,9.94,22526,0
+VFL.US,D,20250509,000000,10.02,10.04,9.92,9.96,22869,0
+VFL.US,D,20250512,000000,10.128,10.128,9.9145,9.93,10889,0
+VFL.US,D,20250513,000000,9.9599,9.9599,9.9,9.93,14561,0
+VFL.US,D,20250514,000000,9.96,9.99,9.84,9.84,19797,0
+VFL.US,D,20250515,000000,9.925,10.0078,9.91,9.92,16235,0
+VFL.US,D,20250516,000000,10,10.02,9.94,9.97,13253,0
+VFL.US,D,20250519,000000,9.87,9.99,9.85,9.99,40513,0
+VFL.US,D,20250520,000000,9.99,10.01,9.91,9.94,18275,0
+VFL.US,D,20250521,000000,9.94,9.94,9.82,9.82,22933,0
+VFL.US,D,20250522,000000,9.81,9.81,9.69,9.72,25435,0
+VFL.US,D,20250523,000000,9.73,9.73,9.659504,9.685,23240,0
+VFL.US,D,20250527,000000,9.76,9.7965,9.752,9.785,19148,0
+VFL.US,D,20250528,000000,9.8,9.83,9.67,9.71,27984,0
+VFL.US,D,20250529,000000,9.735,9.8,9.7,9.78,59350,0
+VFL.US,D,20250530,000000,9.84,9.84,9.73,9.74,21481,0
+VFL.US,D,20250602,000000,9.74,9.74,9.58,9.62,61815,0
+VFL.US,D,20250603,000000,9.6654,9.67,9.58,9.62,52197,0
+VFL.US,D,20250604,000000,9.73,9.73,9.63,9.68,21173,0
+VFL.US,D,20250605,000000,9.7308,9.7563,9.63,9.65,20775,0
+VFL.US,D,20250606,000000,9.67,9.73,9.61,9.62,31920,0
+VFL.US,D,20250609,000000,9.67,9.81,9.62,9.64,43550,0
+VFL.US,D,20250610,000000,9.675,9.73,9.62,9.73,32043,0
+VFL.US,D,20250611,000000,9.798,9.8,9.7,9.715,30349,0
+VFL.US,D,20250612,000000,9.75,9.78,9.68,9.74,43295,0
+VFL.US,D,20250613,000000,9.7566,9.77,9.69,9.715,37447,0
+VFL.US,D,20250616,000000,9.725,9.7732,9.69,9.705,36938,0
+VFL.US,D,20250617,000000,9.73,9.74,9.705,9.74,19294,0
+VFL.US,D,20250618,000000,9.6968,9.74,9.68,9.68,43555,0
+VFL.US,D,20250620,000000,9.69,9.7144,9.66,9.675,32621,0
+VFL.US,D,20250623,000000,9.6483,9.7,9.63,9.67,26320,0
+VFL.US,D,20250624,000000,9.66,9.74,9.64,9.69,62858,0
+VFL.US,D,20250625,000000,9.6644,9.73,9.6201,9.63,34842,0
+VFL.US,D,20250626,000000,9.6833,9.6833,9.6,9.61,58784,0
+VFL.US,D,20250627,000000,9.65,9.68,9.61,9.61,39744,0
+VFL.US,D,20250630,000000,9.6745,9.71,9.657,9.66,30659,0
+VFL.US,D,20250701,000000,9.69,9.74,9.68,9.74,39675,0
+VFL.US,D,20250702,000000,9.76,9.85,9.74,9.78,56150,0
+VFL.US,D,20250703,000000,9.76,9.805,9.71,9.73,33888,0
+VFL.US,D,20250707,000000,9.7406,9.75,9.69,9.715,19164,0
+VFL.US,D,20250708,000000,9.6915,9.72,9.68,9.7,41819,0
+VFL.US,D,20250709,000000,9.705,9.74,9.67,9.67,34701,0
+VFL.US,D,20250710,000000,9.69,9.74,9.62,9.73,79390,0
+VFL.US,D,20250711,000000,9.655,9.67,9.57,9.63,52203,0
+VFL.US,D,20250714,000000,9.58,9.63,9.52,9.595,70545,0
+VFL.US,D,20250715,000000,9.6,9.62,9.57,9.62,86276,0
+VFL.US,D,20250716,000000,9.58,9.65,9.58,9.59,68025,0
+VFL.US,D,20250717,000000,9.585,9.62,9.49,9.54,58455,0
+VFL.US,D,20250718,000000,9.49,9.55,9.46,9.503,50205,0
+VFL.US,D,20250721,000000,9.6,9.6,9.45,9.48,119623,0
+VFL.US,D,20250722,000000,9.5572,9.5699,9.41,9.49,43036,0
+VFL.US,D,20250723,000000,9.5,9.54,9.38,9.4,48670,0
+VFL.US,D,20250724,000000,9.405,9.46,9.4,9.4,59671,0
+VFL.US,D,20250725,000000,9.45,9.49,9.41,9.47,36090,0
+VFL.US,D,20250728,000000,9.49,9.53,9.4236,9.48,32924,0
+VFL.US,D,20250729,000000,9.4701,9.52,9.44,9.505,41219,0
+VFL.US,D,20250730,000000,9.53,9.59,9.4601,9.49,32066,0
+VFL.US,D,20250731,000000,9.5408,9.64,9.48,9.505,39591,0
+VFL.US,D,20250801,000000,9.5525,9.63,9.51,9.59,53049,0
+VFL.US,D,20250804,000000,9.6285,9.64,9.59,9.63,72682,0
+VFL.US,D,20250805,000000,9.66,9.71,9.61,9.64,38606,0
+VFL.US,D,20250806,000000,9.64,9.69,9.6,9.65,46194,0
+VFL.US,D,20250807,000000,9.68,9.74,9.62,9.66,69784,0
+VFL.US,D,20250808,000000,9.71,9.72,9.57,9.59,50525,0
+VFL.US,D,20250811,000000,9.62,9.65,9.58,9.58,37514,0
+VFL.US,D,20250812,000000,9.6,9.6,9.57,9.59,30339,0
+VFL.US,D,20250813,000000,9.7,9.7,9.5901,9.62,33336,0
+VFL.US,D,20250814,000000,9.67,9.67,9.59,9.61,30065,0
+VFL.US,D,20250815,000000,9.61,9.63,9.56,9.58,15005,0
+VFL.US,D,20250818,000000,9.6568,9.6568,9.51,9.545,12059,0
+VFL.US,D,20250819,000000,9.56,9.563,9.49,9.5308,21186,0
+VFL.US,D,20250820,000000,9.525,9.64,9.5,9.57,52898,0
+VFL.US,D,20250821,000000,9.6499,9.65,9.54,9.5499,31586,0
+VFL.US,D,20250822,000000,9.63,9.63,9.52,9.56,42184,0
+VFL.US,D,20250825,000000,9.545,9.5983,9.51,9.51,48494,0
+VFL.US,D,20250826,000000,9.56,9.58,9.54,9.545,27436,0
+VFL.US,D,20250827,000000,9.569,9.5775,9.54,9.55,29680,0
+VFL.US,D,20250828,000000,9.55,9.59,9.53,9.58,62324,0
+VFL.US,D,20250829,000000,9.57,9.69,9.5614,9.6,43347,0
+VFL.US,D,20250902,000000,9.58,9.63,9.56,9.6,38660,0
+VFL.US,D,20250903,000000,9.58,9.6499,9.56,9.61,53343,0
+VFL.US,D,20250904,000000,9.64,9.69,9.6,9.69,45454,0
+VFL.US,D,20250905,000000,9.7,9.95,9.7,9.95,56972,0
+VFL.US,D,20250908,000000,9.95,10.065,9.95,10.048,66235,0
+VFL.US,D,20250909,000000,10.1,10.1001,10.06,10.06,29291,0
+VFL.US,D,20250910,000000,10.14,10.18,10.12,10.16,29886,0
+VFL.US,D,20250911,000000,10.29,10.31,10.23,10.27,35536,0
+VFL.US,D,20250912,000000,10.27,10.29,10.26,10.26,24431,0
+VFL.US,D,20250915,000000,10.35,10.36,10.2749,10.3,17547,0
+VFL.US,D,20250916,000000,10.35,10.36,10.3363,10.36,26415,0
+VFL.US,D,20250917,000000,10.41,10.42,10.27,10.34,53863,0
+VFL.US,D,20250918,000000,10.347,10.41,10.3369,10.36,22223,0
+VFL.US,D,20250919,000000,10.3154,10.4,10.29,10.33,20040,0
+VFL.US,D,20250922,000000,10.36,10.36,10.19,10.22,67595,0
+VFL.US,D,20250923,000000,10.225,10.26,10.18,10.235,58909,0
+VFL.US,D,20250924,000000,10.2334,10.29,10.15,10.19,22689,0
+VFL.US,D,20250925,000000,10.1516,10.2225,10.11,10.15,31610,0
+VFL.US,D,20250926,000000,10.15,10.17,10.15,10.16,6289,0
+VFL.US,D,20250929,000000,10.2137,10.23,10.15,10.2,14188,0
+VFL.US,D,20250930,000000,10.2691,10.27,10.22,10.26,13655,0
+VFL.US,D,20251001,000000,10.335,10.34,10.26,10.3,8396,0
+VFL.US,D,20251002,000000,10.329,10.329,10.255,10.255,12651,0
+VFL.US,D,20251003,000000,10.2655,10.29,10.22,10.23,8550,0
+VFL.US,D,20251006,000000,10.17,10.22,10.12,10.12,15262,0
+VFL.US,D,20251007,000000,10.18,10.2462,10.03,10.03,21285,0
+VFL.US,D,20251008,000000,10.2292,10.23,10.16,10.2,22523,0
+VFL.US,D,20251009,000000,10.21,10.28,10.19,10.24,47280,0
+VFL.US,D,20251010,000000,10.2476,10.27,10.23,10.25,10461,0
+VFL.US,D,20251013,000000,10.25,10.3,10.25,10.28,23734,0
+VFL.US,D,20251014,000000,10.24,10.32,10.24,10.31,23079,0
+VFL.US,D,20251015,000000,10.29,10.39,10.28,10.33,22957,0
+VFL.US,D,20251016,000000,10.29,10.34,10.285,10.32,32902,0
+VFL.US,D,20251017,000000,10.27,10.33,10.26,10.27,31094,0
+VFL.US,D,20251020,000000,10.38,10.39,10.29,10.3,71018,0
+VFL.US,D,20251021,000000,10.375,10.42,10.34,10.39,22890,0
+VFL.US,D,20251022,000000,10.4,10.48,10.36,10.39,50638,0
+VFL.US,D,20251023,000000,10.42,10.42,10.39,10.41,10565,0
+VFL.US,D,20251024,000000,10.4086,10.4086,10.32,10.34,25844,0
+VFL.US,D,20251027,000000,10.4,10.4,10.2832,10.31,50412,0
+VFL.US,D,20251028,000000,10.32,10.3296,10.27,10.29,31249,0
+VFL.US,D,20251029,000000,10.38,10.38,10.2443,10.25,63807,0
+VFL.US,D,20251030,000000,10.26,10.27,10.18,10.19,60298,0
+VFL.US,D,20251031,000000,10.22,10.33,10.19,10.19,43065,0
+VFL.US,D,20251103,000000,10.24,10.24,10.12,10.15,43646,0
+VFL.US,D,20251104,000000,10.2,10.22,10.15,10.15,36045,0
+VFL.US,D,20251105,000000,10.21,10.229,10.13,10.14,45323,0
+VFL.US,D,20251106,000000,10.235,10.31,10.12,10.13,59074,0
+VFL.US,D,20251107,000000,10.115,10.2,10.07,10.08,47119,0
+VFL.US,D,20251110,000000,10.23,10.23,10.08,10.17,11965,0
+VFL.US,D,20251111,000000,10.24,10.25,10.19,10.21,26761,0
+VFL.US,D,20251112,000000,10.27,10.3,10.22,10.29,43314,0
+VFL.US,D,20251113,000000,10.3,10.33,10.2208,10.24,37304,0
+VFL.US,D,20251114,000000,10.26,10.31,10.21,10.21,13892,0
+VFL.US,D,20251117,000000,10.21,10.25,10.13,10.13,27559,0
+VFL.US,D,20251118,000000,10.16,10.21,10.13,10.14,35272,0
+VFL.US,D,20251119,000000,10.1717,10.179,10.1,10.1,32701,0
+VFL.US,D,20251120,000000,10.1,10.154,10.07,10.07,55532,0
+VFL.US,D,20251121,000000,9.98,10.06,9.98,9.99,47596,0
+VFL.US,D,20251124,000000,10.035,10.09,9.99,10.03,80323,0
+VFL.US,D,20251125,000000,10.03,10.08,10.03,10.05,49901,0
+VFL.US,D,20251126,000000,10.08,10.08,10.04,10.05,31855,0
+VFL.US,D,20251128,000000,10.06,10.12,10.06,10.08,27105,0
+VFL.US,D,20251201,000000,10.08,10.08,10,10,49084,0
+VFL.US,D,20251202,000000,10.0003,10.01,9.97,10,68855,0
+VFL.US,D,20251203,000000,10.08,10.15,10.04,10.1,56878,0
+VFL.US,D,20251204,000000,10.08,10.17,10.06,10.14,91003,0
+VFL.US,D,20251205,000000,10.14,10.21,10.12,10.14,34837,0
+VFL.US,D,20251208,000000,10.22,10.22,10.08,10.09,24905,0
+VFL.US,D,20251209,000000,10.1,10.15,10.09,10.12,25618,0
+VFL.US,D,20251210,000000,10.14,10.2,10.105,10.2,34700,0
+VFL.US,D,20251211,000000,10.22,10.26,10.16,10.16,69348,0
+VFL.US,D,20251212,000000,10.17,10.2,10.16,10.19,25164,0
+VFL.US,D,20251215,000000,10.3,10.3,10.14,10.17,31866,0
+VFL.US,D,20251216,000000,10.16,10.23,10.14,10.22,32551,0
+VFL.US,D,20251217,000000,10.183,10.27,10.1187,10.21,28800,0
+VFL.US,D,20251218,000000,10.24,10.24,10.16,10.17,60639,0
+VFL.US,D,20251219,000000,10.195,10.24,10.1,10.16,92482,0
+VFL.US,D,20251222,000000,10.135,10.21,10.11,10.11,52204,0
+VFL.US,D,20251223,000000,10.1,10.15,10.07,10.09,60081,0
+VFL.US,D,20251224,000000,10.12,10.17,10.1,10.17,46531,0
+VFL.US,D,20251226,000000,10.26,10.26,10.1225,10.19,61612,0
+VFL.US,D,20251229,000000,10.2052,10.24,10.16,10.22,39840,0
+VFL.US,D,20251230,000000,10.2296,10.32,10.215,10.3,33208,0
+VFL.US,D,20251231,000000,10.2293,10.2709,10.2196,10.27,67677,0
+VFL.US,D,20260102,000000,10.2999,10.2999,10.23,10.245,12417,0
+VFL.US,D,20260105,000000,10.2,10.25,10.18,10.18,23226,0
+VFL.US,D,20260106,000000,10.22,10.235,10.17,10.19,68028,0
+VFL.US,D,20260107,000000,10.19,10.24,10.165,10.18,177242,0
+VFL.US,D,20260108,000000,10.17,10.21,10.1589,10.2,55642,0
+VFL.US,D,20260109,000000,10.21,10.26,10.195,10.26,23421,0
+VFL.US,D,20260112,000000,10.2278,10.28,10.1678,10.25,29080,0
+VFL.US,D,20260113,000000,10.26,10.3,10.226,10.29,44871,0
+VFL.US,D,20260114,000000,10.31,10.36,10.26,10.35,30912,0
+VFL.US,D,20260115,000000,10.36,10.39,10.3401,10.36,15275,0
+VFL.US,D,20260116,000000,10.35,10.38,10.335,10.36,14074,0
+VFL.US,D,20260120,000000,10.3,10.309,10.24,10.26,25164,0
+VFL.US,D,20260121,000000,10.24,10.31,10.2246,10.3,14693,0
+VFL.US,D,20260122,000000,10.295,10.3,10.23,10.25,15469,0
+VFL.US,D,20260123,000000,10.2,10.24,10.18,10.19,6934,0
+VFL.US,D,20260126,000000,10.2,10.25,10.18,10.22,9363,0
+VFL.US,D,20260127,000000,10.1972,10.24,10.1538,10.22,39893,0
+VFL.US,D,20260128,000000,10.23,10.285,10.22,10.285,51625,0
+VFL.US,D,20260129,000000,10.25,10.27,10.23,10.265,23704,0
+VFL.US,D,20260130,000000,10.25,10.34,10.25,10.325,13937,0
+VFL.US,D,20260202,000000,10.33,10.34,10.31,10.33,10071,0
+VFL.US,D,20260203,000000,10.34,10.39,10.33,10.39,15721,0
+VFL.US,D,20260204,000000,10.31,10.4,10.31,10.377,10498,0
+VFL.US,D,20260205,000000,10.39,10.42,10.3845,10.42,14183,0
+VFL.US,D,20260206,000000,10.47,10.47,10.32,10.37,61401,0
+VFL.US,D,20260209,000000,10.41,10.42,10.4,10.42,3999,0
+VFL.US,D,20260210,000000,10.42,10.45,10.38,10.41,28924,0
+VFL.US,D,20260211,000000,10.38,10.45,10.38,10.45,11433,0
+VFL.US,D,20260212,000000,10.415,10.44,10.4,10.44,10778,0
+VFL.US,D,20260213,000000,10.4053,10.48,10.4053,10.46,30062,0
+VFL.US,D,20260217,000000,10.48,10.497,10.41,10.42,51417,0
+VFL.US,D,20260218,000000,10.47,10.47,10.42,10.45,27044,0
diff --git a/daily/us/nysemkt stocks/vgz.us.txt b/daily/us/nysemkt stocks/vgz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..822c9880f4d187cc4dad93fc25c5421d01680c97
--- /dev/null
+++ b/daily/us/nysemkt stocks/vgz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGZ.US,D,20050225,000000,2.04,2.1,2.02,2.04,99400,0
+VGZ.US,D,20050228,000000,2.04,2.1,2.04,2.07,79000,0
+VGZ.US,D,20050301,000000,2.07,2.08,1.99,2.02,46300,0
+VGZ.US,D,20050302,000000,2,2.08,1.99,2.04,50300,0
+VGZ.US,D,20050303,000000,2,2.07,1.99,2.06,67300,0
+VGZ.US,D,20050304,000000,2.08,2.09,2.05,2.09,43000,0
+VGZ.US,D,20050307,000000,2.09,2.15,2.09,2.14,69700,0
+VGZ.US,D,20050308,000000,2.15,2.21,2.15,2.21,142800,0
+VGZ.US,D,20050309,000000,2.21,2.27,2.21,2.21,101400,0
+VGZ.US,D,20050310,000000,2.2,2.21,2.16,2.16,50500,0
+VGZ.US,D,20050311,000000,2.16,2.2,2.14,2.16,70100,0
+VGZ.US,D,20050314,000000,2.13,2.18,2.12,2.16,76400,0
+VGZ.US,D,20050315,000000,2.18,2.18,2.14,2.16,27800,0
+VGZ.US,D,20050316,000000,2.17,2.17,2.14,2.15,54300,0
+VGZ.US,D,20050317,000000,2.13,2.14,1.98,2.01,160500,0
+VGZ.US,D,20050318,000000,2.02,2.08,1.99,2.04,73300,0
+VGZ.US,D,20050321,000000,2.02,2.06,1.98,2.06,92200,0
+VGZ.US,D,20050322,000000,2.06,2.1,2,2.01,78300,0
+VGZ.US,D,20050323,000000,1.99,1.99,1.92,1.93,76600,0
+VGZ.US,D,20050324,000000,1.94,1.99,1.94,1.96,59600,0
+VGZ.US,D,20050328,000000,1.97,1.99,1.95,1.95,37000,0
+VGZ.US,D,20050329,000000,1.95,1.95,1.9,1.9,38800,0
+VGZ.US,D,20050330,000000,1.9,1.94,1.9,1.92,31800,0
+VGZ.US,D,20050331,000000,1.92,1.95,1.92,1.92,16200,0
+VGZ.US,D,20050401,000000,1.9,1.92,1.9,1.91,15400,0
+VGZ.US,D,20050404,000000,1.89,1.9,1.83,1.86,65200,0
+VGZ.US,D,20050405,000000,1.86,1.86,1.83,1.84,35500,0
+VGZ.US,D,20050406,000000,1.84,1.86,1.83,1.85,38000,0
+VGZ.US,D,20050407,000000,1.85,1.86,1.82,1.84,50200,0
+VGZ.US,D,20050408,000000,1.82,1.87,1.82,1.86,27800,0
+VGZ.US,D,20050411,000000,1.87,1.91,1.86,1.86,33100,0
+VGZ.US,D,20050412,000000,1.86,1.89,1.86,1.87,74200,0
+VGZ.US,D,20050413,000000,1.87,1.89,1.86,1.88,29700,0
+VGZ.US,D,20050414,000000,1.86,1.86,1.6,1.67,302700,0
+VGZ.US,D,20050415,000000,1.63,1.69,1.61,1.65,104700,0
+VGZ.US,D,20050418,000000,1.62,1.68,1.61,1.66,52000,0
+VGZ.US,D,20050419,000000,1.68,1.77,1.68,1.75,66600,0
+VGZ.US,D,20050420,000000,1.75,1.83,1.68,1.73,126600,0
+VGZ.US,D,20050421,000000,1.72,1.76,1.57,1.66,168400,0
+VGZ.US,D,20050422,000000,1.66,1.67,1.55,1.66,96900,0
+VGZ.US,D,20050425,000000,1.68,1.68,1.63,1.67,33500,0
+VGZ.US,D,20050426,000000,1.68,1.73,1.66,1.69,68000,0
+VGZ.US,D,20050427,000000,1.65,1.69,1.57,1.64,86600,0
+VGZ.US,D,20050428,000000,1.6,1.6,1.47,1.51,114300,0
+VGZ.US,D,20050429,000000,1.54,1.6,1.53,1.58,106300,0
+VGZ.US,D,20050502,000000,1.54,1.56,1.49,1.53,80500,0
+VGZ.US,D,20050503,000000,1.57,1.59,1.52,1.56,67100,0
+VGZ.US,D,20050504,000000,1.6,1.68,1.59,1.64,72100,0
+VGZ.US,D,20050505,000000,1.68,1.68,1.62,1.64,31000,0
+VGZ.US,D,20050506,000000,1.62,1.68,1.62,1.62,121200,0
+VGZ.US,D,20050509,000000,1.63,1.63,1.54,1.61,65300,0
+VGZ.US,D,20050510,000000,1.61,1.7,1.61,1.68,106800,0
+VGZ.US,D,20050511,000000,1.68,1.86,1.66,1.77,144600,0
+VGZ.US,D,20050512,000000,1.7,1.73,1.61,1.63,124200,0
+VGZ.US,D,20050513,000000,1.62,1.63,1.49,1.55,103900,0
+VGZ.US,D,20050516,000000,1.58,1.65,1.54,1.57,75900,0
+VGZ.US,D,20050517,000000,1.62,1.62,1.57,1.58,45900,0
+VGZ.US,D,20050518,000000,1.56,1.66,1.56,1.63,33800,0
+VGZ.US,D,20050519,000000,1.65,1.65,1.6,1.62,15900,0
+VGZ.US,D,20050520,000000,1.61,1.61,1.57,1.58,32600,0
+VGZ.US,D,20050523,000000,1.58,1.66,1.58,1.65,42200,0
+VGZ.US,D,20050524,000000,1.65,1.67,1.62,1.63,51000,0
+VGZ.US,D,20050525,000000,1.65,1.68,1.62,1.64,22500,0
+VGZ.US,D,20050526,000000,1.68,1.69,1.65,1.65,27200,0
+VGZ.US,D,20050527,000000,1.65,1.71,1.65,1.68,102600,0
+VGZ.US,D,20050531,000000,1.67,1.75,1.66,1.74,55700,0
+VGZ.US,D,20050601,000000,1.73,1.85,1.7,1.81,70900,0
+VGZ.US,D,20050602,000000,1.82,1.82,1.68,1.69,115700,0
+VGZ.US,D,20050603,000000,1.73,1.75,1.68,1.71,39100,0
+VGZ.US,D,20050606,000000,1.69,2.07,1.69,1.7,44500,0
+VGZ.US,D,20050607,000000,1.69,1.69,1.67,1.68,20100,0
+VGZ.US,D,20050608,000000,1.67,1.7,1.63,1.66,47200,0
+VGZ.US,D,20050609,000000,1.66,1.69,1.65,1.66,19900,0
+VGZ.US,D,20050610,000000,1.65,1.75,1.62,1.75,47600,0
+VGZ.US,D,20050613,000000,1.76,1.78,1.68,1.73,64200,0
+VGZ.US,D,20050614,000000,1.73,1.73,1.67,1.69,23000,0
+VGZ.US,D,20050615,000000,1.68,1.8,1.68,1.72,50200,0
+VGZ.US,D,20050616,000000,1.76,1.82,1.75,1.76,45900,0
+VGZ.US,D,20050617,000000,1.78,1.82,1.75,1.75,32200,0
+VGZ.US,D,20050620,000000,1.8,1.86,1.79,1.85,157900,0
+VGZ.US,D,20050621,000000,1.86,1.92,1.8,1.91,115000,0
+VGZ.US,D,20050622,000000,1.91,1.97,1.9,1.96,79400,0
+VGZ.US,D,20050623,000000,1.97,2,1.94,1.95,135500,0
+VGZ.US,D,20050624,000000,1.97,2,1.92,1.98,102600,0
+VGZ.US,D,20050627,000000,1.97,2,1.94,1.99,89200,0
+VGZ.US,D,20050628,000000,1.98,1.99,1.96,1.97,131100,0
+VGZ.US,D,20050629,000000,1.97,2.02,1.96,2.01,108200,0
+VGZ.US,D,20050630,000000,2.02,2.1,2.02,2.07,260100,0
+VGZ.US,D,20050701,000000,2.07,2.1,2.03,2.05,277800,0
+VGZ.US,D,20050705,000000,2.05,2.05,1.96,2,99800,0
+VGZ.US,D,20050706,000000,2,2.02,1.98,2.02,60000,0
+VGZ.US,D,20050707,000000,2.02,2.05,2,2.02,104200,0
+VGZ.US,D,20050708,000000,2.02,2.08,2.02,2.07,34300,0
+VGZ.US,D,20050711,000000,2.08,2.13,2.08,2.11,85300,0
+VGZ.US,D,20050712,000000,2.12,2.12,2.07,2.11,61300,0
+VGZ.US,D,20050713,000000,2.11,2.11,2.08,2.09,49700,0
+VGZ.US,D,20050714,000000,2.07,2.08,1.95,1.99,133600,0
+VGZ.US,D,20050715,000000,1.98,2.01,1.98,1.99,55300,0
+VGZ.US,D,20050718,000000,1.98,2.06,1.96,2.01,44300,0
+VGZ.US,D,20050719,000000,2,2,1.95,1.97,24200,0
+VGZ.US,D,20050720,000000,1.99,2.02,1.98,2.02,26100,0
+VGZ.US,D,20050721,000000,2.02,2.07,2,2.05,71200,0
+VGZ.US,D,20050722,000000,2.06,2.07,2.04,2.06,64700,0
+VGZ.US,D,20050725,000000,2.06,2.07,2.04,2.07,59000,0
+VGZ.US,D,20050726,000000,2.07,2.07,2.04,2.04,47500,0
+VGZ.US,D,20050727,000000,2.04,2.06,2.03,2.03,27600,0
+VGZ.US,D,20050728,000000,2.02,2.02,1.97,1.99,35900,0
+VGZ.US,D,20050729,000000,1.99,1.99,1.95,1.95,26400,0
+VGZ.US,D,20050801,000000,1.95,1.99,1.86,1.9,113500,0
+VGZ.US,D,20050802,000000,1.9,1.98,1.88,1.93,73100,0
+VGZ.US,D,20050803,000000,1.95,2.08,1.94,2.08,74300,0
+VGZ.US,D,20050804,000000,2.07,2.12,2.02,2.05,95000,0
+VGZ.US,D,20050805,000000,2.05,2.06,2,2.04,21200,0
+VGZ.US,D,20050808,000000,2.05,2.05,1.96,1.96,38100,0
+VGZ.US,D,20050809,000000,1.94,2,1.92,1.94,57600,0
+VGZ.US,D,20050810,000000,1.95,1.95,1.94,1.94,171000,0
+VGZ.US,D,20050811,000000,1.95,2.12,1.94,2.11,436000,0
+VGZ.US,D,20050812,000000,2.12,2.17,2.06,2.12,198400,0
+VGZ.US,D,20050815,000000,2.11,2.11,2.02,2.04,134400,0
+VGZ.US,D,20050816,000000,2.03,2.13,2.02,2.1,183000,0
+VGZ.US,D,20050817,000000,2.06,2.08,1.99,2.04,65600,0
+VGZ.US,D,20050818,000000,2.03,2.09,1.99,2,64700,0
+VGZ.US,D,20050819,000000,2,2,1.97,1.99,69900,0
+VGZ.US,D,20050822,000000,1.99,2.02,1.91,1.95,133000,0
+VGZ.US,D,20050823,000000,1.95,1.95,1.9,1.91,65000,0
+VGZ.US,D,20050824,000000,1.92,1.94,1.9,1.91,76300,0
+VGZ.US,D,20050825,000000,1.9,1.91,1.89,1.91,37500,0
+VGZ.US,D,20050826,000000,1.9,1.95,1.89,1.89,56900,0
+VGZ.US,D,20050829,000000,1.9,1.96,1.86,1.9,87400,0
+VGZ.US,D,20050830,000000,1.87,1.88,1.83,1.87,79900,0
+VGZ.US,D,20050831,000000,1.88,1.93,1.87,1.9,56900,0
+VGZ.US,D,20050901,000000,1.9,1.98,1.9,1.94,106500,0
+VGZ.US,D,20050902,000000,1.94,2,1.93,1.95,117500,0
+VGZ.US,D,20050906,000000,1.93,1.96,1.92,1.95,111400,0
+VGZ.US,D,20050907,000000,1.95,1.96,1.94,1.95,42600,0
+VGZ.US,D,20050908,000000,1.95,1.96,1.93,1.95,83100,0
+VGZ.US,D,20050909,000000,1.94,2.04,1.94,2.04,284500,0
+VGZ.US,D,20050912,000000,2.02,2.07,2,2.04,100300,0
+VGZ.US,D,20050913,000000,2.02,2.05,2.01,2.03,53400,0
+VGZ.US,D,20050914,000000,2.04,2.12,2.02,2.11,157700,0
+VGZ.US,D,20050915,000000,2.13,2.17,2.1,2.12,203800,0
+VGZ.US,D,20050916,000000,2.17,2.25,2.13,2.22,231100,0
+VGZ.US,D,20050919,000000,2.26,2.4,2.19,2.26,337600,0
+VGZ.US,D,20050920,000000,2.31,2.31,2.23,2.23,172400,0
+VGZ.US,D,20050921,000000,2.24,2.34,2.24,2.32,103800,0
+VGZ.US,D,20050922,000000,2.35,2.37,2.29,2.32,115000,0
+VGZ.US,D,20050923,000000,2.27,2.39,2.27,2.35,154000,0
+VGZ.US,D,20050926,000000,2.32,2.34,2.29,2.33,212100,0
+VGZ.US,D,20050927,000000,2.32,2.32,2.26,2.27,68400,0
+VGZ.US,D,20050928,000000,2.27,2.32,2.27,2.31,126000,0
+VGZ.US,D,20050929,000000,2.33,2.36,2.26,2.35,94900,0
+VGZ.US,D,20050930,000000,2.32,2.34,2.27,2.29,132200,0
+VGZ.US,D,20051003,000000,2.27,2.28,2.25,2.27,81500,0
+VGZ.US,D,20051004,000000,2.18,2.26,2.18,2.2,109500,0
+VGZ.US,D,20051005,000000,2.19,2.24,2.16,2.2,75000,0
+VGZ.US,D,20051006,000000,2.2,2.25,2.19,2.19,82200,0
+VGZ.US,D,20051007,000000,2.19,2.29,2.19,2.29,97300,0
+VGZ.US,D,20051010,000000,2.38,2.38,2.26,2.33,167300,0
+VGZ.US,D,20051011,000000,2.34,2.34,2.3,2.32,85600,0
+VGZ.US,D,20051012,000000,2.33,2.34,2.26,2.27,145600,0
+VGZ.US,D,20051013,000000,2.26,2.26,2.16,2.21,139400,0
+VGZ.US,D,20051014,000000,2.2,2.26,2.14,2.26,95800,0
+VGZ.US,D,20051017,000000,2.27,2.34,2.27,2.33,111900,0
+VGZ.US,D,20051018,000000,2.31,2.32,2.27,2.27,41200,0
+VGZ.US,D,20051019,000000,2.28,2.28,2.14,2.2,119300,0
+VGZ.US,D,20051020,000000,2.2,2.2,2.08,2.11,136500,0
+VGZ.US,D,20051021,000000,2.1,2.17,2.08,2.17,119500,0
+VGZ.US,D,20051024,000000,2.15,2.17,2.12,2.15,65500,0
+VGZ.US,D,20051025,000000,2.16,2.21,2.15,2.21,156100,0
+VGZ.US,D,20051026,000000,2.23,2.24,2.19,2.23,97900,0
+VGZ.US,D,20051027,000000,2.23,2.31,2.2,2.28,103300,0
+VGZ.US,D,20051028,000000,2.27,2.28,2.25,2.28,24800,0
+VGZ.US,D,20051031,000000,2.26,2.27,2.23,2.24,88900,0
+VGZ.US,D,20051101,000000,2.24,2.27,2.2,2.27,68400,0
+VGZ.US,D,20051102,000000,2.27,2.37,2.25,2.34,101800,0
+VGZ.US,D,20051103,000000,2.32,2.34,2.29,2.32,40200,0
+VGZ.US,D,20051104,000000,2.33,2.37,2.26,2.28,68700,0
+VGZ.US,D,20051107,000000,2.29,2.3,2.27,2.29,20600,0
+VGZ.US,D,20051108,000000,2.29,2.29,2.23,2.29,40300,0
+VGZ.US,D,20051109,000000,2.29,2.37,2.28,2.36,107500,0
+VGZ.US,D,20051110,000000,2.37,2.39,2.33,2.34,73800,0
+VGZ.US,D,20051111,000000,2.36,2.49,2.32,2.44,118000,0
+VGZ.US,D,20051114,000000,2.44,2.44,2.35,2.36,107200,0
+VGZ.US,D,20051115,000000,2.34,2.39,2.31,2.34,58300,0
+VGZ.US,D,20051116,000000,2.35,2.44,2.35,2.44,132700,0
+VGZ.US,D,20051117,000000,2.48,2.5,2.45,2.5,157300,0
+VGZ.US,D,20051118,000000,2.52,2.52,2.44,2.45,77500,0
+VGZ.US,D,20051121,000000,2.47,2.5,2.47,2.5,70200,0
+VGZ.US,D,20051122,000000,2.5,2.55,2.44,2.54,199600,0
+VGZ.US,D,20051123,000000,2.52,2.52,2.47,2.51,28800,0
+VGZ.US,D,20051125,000000,2.49,2.59,2.49,2.59,96600,0
+VGZ.US,D,20051128,000000,2.61,2.85,2.53,2.78,439400,0
+VGZ.US,D,20051129,000000,2.8,2.85,2.72,2.75,285600,0
+VGZ.US,D,20051130,000000,2.75,2.75,2.61,2.62,145800,0
+VGZ.US,D,20051201,000000,2.66,2.77,2.66,2.77,128700,0
+VGZ.US,D,20051202,000000,2.77,2.79,2.67,2.69,211100,0
+VGZ.US,D,20051205,000000,2.69,2.69,2.57,2.64,398900,0
+VGZ.US,D,20051206,000000,2.62,2.72,2.58,2.67,236800,0
+VGZ.US,D,20051207,000000,2.69,2.74,2.64,2.66,175600,0
+VGZ.US,D,20051208,000000,2.64,2.74,2.64,2.69,161200,0
+VGZ.US,D,20051209,000000,2.69,2.78,2.56,2.59,326900,0
+VGZ.US,D,20051212,000000,2.63,2.72,2.53,2.57,353100,0
+VGZ.US,D,20051213,000000,2.52,2.52,2.38,2.42,322300,0
+VGZ.US,D,20051214,000000,2.39,2.49,2.37,2.46,161300,0
+VGZ.US,D,20051215,000000,2.5,2.56,2.49,2.53,108000,0
+VGZ.US,D,20051216,000000,2.58,2.58,2.49,2.51,111700,0
+VGZ.US,D,20051219,000000,2.53,2.58,2.5,2.5,62800,0
+VGZ.US,D,20051220,000000,2.5,2.56,2.44,2.45,103600,0
+VGZ.US,D,20051221,000000,2.45,2.57,2.41,2.55,48300,0
+VGZ.US,D,20051222,000000,2.55,2.63,2.53,2.61,66500,0
+VGZ.US,D,20051223,000000,2.61,2.61,2.53,2.56,104300,0
+VGZ.US,D,20051227,000000,2.56,2.67,2.56,2.62,231500,0
+VGZ.US,D,20051228,000000,2.65,2.7,2.62,2.7,235100,0
+VGZ.US,D,20051229,000000,2.71,2.74,2.51,2.66,205500,0
+VGZ.US,D,20051230,000000,2.64,2.73,2.62,2.7,85800,0
+VGZ.US,D,20060103,000000,2.74,2.8,2.74,2.8,214800,0
+VGZ.US,D,20060104,000000,2.82,2.82,2.68,2.76,219600,0
+VGZ.US,D,20060105,000000,2.72,2.73,2.64,2.66,217400,0
+VGZ.US,D,20060106,000000,2.67,2.76,2.67,2.74,150400,0
+VGZ.US,D,20060109,000000,2.74,2.78,2.69,2.71,196000,0
+VGZ.US,D,20060110,000000,2.71,2.73,2.59,2.68,135700,0
+VGZ.US,D,20060111,000000,2.67,2.7,2.66,2.69,99700,0
+VGZ.US,D,20060112,000000,2.69,2.69,2.61,2.69,87500,0
+VGZ.US,D,20060113,000000,2.66,2.72,2.62,2.72,278800,0
+VGZ.US,D,20060117,000000,2.7,2.74,2.66,2.71,279000,0
+VGZ.US,D,20060118,000000,2.64,2.69,2.58,2.64,249200,0
+VGZ.US,D,20060119,000000,2.67,2.69,2.61,2.68,144300,0
+VGZ.US,D,20060120,000000,2.69,2.75,2.55,2.68,216200,0
+VGZ.US,D,20060123,000000,2.68,2.69,2.57,2.66,155300,0
+VGZ.US,D,20060124,000000,2.61,2.67,2.59,2.64,76800,0
+VGZ.US,D,20060125,000000,2.66,2.72,2.61,2.64,142200,0
+VGZ.US,D,20060126,000000,2.67,2.74,2.62,2.74,148900,0
+VGZ.US,D,20060127,000000,2.74,2.74,2.67,2.73,163900,0
+VGZ.US,D,20060130,000000,2.72,2.74,2.69,2.73,198400,0
+VGZ.US,D,20060131,000000,2.73,3.01,2.73,2.96,830200,0
+VGZ.US,D,20060201,000000,2.96,2.96,2.81,2.91,266400,0
+VGZ.US,D,20060202,000000,2.91,2.95,2.82,2.88,146200,0
+VGZ.US,D,20060203,000000,2.89,2.95,2.77,2.78,181100,0
+VGZ.US,D,20060206,000000,2.78,2.91,2.78,2.84,144400,0
+VGZ.US,D,20060207,000000,2.77,2.77,2.51,2.53,483100,0
+VGZ.US,D,20060208,000000,2.51,2.61,2.43,2.53,307700,0
+VGZ.US,D,20060209,000000,2.64,2.67,2.6,2.65,125800,0
+VGZ.US,D,20060210,000000,2.65,2.65,2.52,2.59,116500,0
+VGZ.US,D,20060213,000000,2.55,2.56,2.44,2.48,315000,0
+VGZ.US,D,20060214,000000,2.48,2.56,2.42,2.55,129400,0
+VGZ.US,D,20060215,000000,2.55,2.55,2.38,2.4,191400,0
+VGZ.US,D,20060216,000000,2.37,2.5,2.31,2.5,414300,0
+VGZ.US,D,20060217,000000,2.5,2.57,2.45,2.51,222400,0
+VGZ.US,D,20060221,000000,2.48,2.6,2.48,2.57,155600,0
+VGZ.US,D,20060222,000000,2.57,2.6,2.54,2.59,60100,0
+VGZ.US,D,20060223,000000,2.59,2.59,2.49,2.53,37600,0
+VGZ.US,D,20060224,000000,2.56,2.7,2.5,2.7,264300,0
+VGZ.US,D,20060227,000000,2.66,2.76,2.66,2.69,290200,0
+VGZ.US,D,20060228,000000,2.7,2.76,2.68,2.74,184100,0
+VGZ.US,D,20060301,000000,2.76,2.77,2.68,2.72,83600,0
+VGZ.US,D,20060302,000000,2.7,2.78,2.66,2.74,96200,0
+VGZ.US,D,20060303,000000,2.69,2.76,2.66,2.69,119600,0
+VGZ.US,D,20060306,000000,2.69,2.76,2.5,2.63,255000,0
+VGZ.US,D,20060307,000000,2.62,2.62,2.48,2.54,172100,0
+VGZ.US,D,20060308,000000,2.47,2.53,2.41,2.5,157300,0
+VGZ.US,D,20060309,000000,2.53,2.59,2.47,2.47,86900,0
+VGZ.US,D,20060310,000000,2.45,2.66,2.41,2.61,133600,0
+VGZ.US,D,20060313,000000,2.66,2.69,2.62,2.68,137800,0
+VGZ.US,D,20060314,000000,2.64,2.72,2.64,2.7,78400,0
+VGZ.US,D,20060315,000000,2.72,2.74,2.67,2.73,160100,0
+VGZ.US,D,20060316,000000,2.79,2.79,2.67,2.72,90800,0
+VGZ.US,D,20060317,000000,2.76,2.76,2.57,2.72,172800,0
+VGZ.US,D,20060320,000000,2.72,2.75,2.6,2.65,98900,0
+VGZ.US,D,20060321,000000,2.64,2.7,2.56,2.68,96100,0
+VGZ.US,D,20060322,000000,2.61,2.72,2.6,2.72,84400,0
+VGZ.US,D,20060323,000000,2.68,2.76,2.68,2.75,151100,0
+VGZ.US,D,20060324,000000,2.74,2.82,2.73,2.8,186200,0
+VGZ.US,D,20060327,000000,2.82,2.93,2.8,2.9,250500,0
+VGZ.US,D,20060328,000000,2.86,2.91,2.83,2.89,109200,0
+VGZ.US,D,20060329,000000,2.88,2.9,2.83,2.9,96400,0
+VGZ.US,D,20060330,000000,2.93,3.08,2.93,3.06,197200,0
+VGZ.US,D,20060331,000000,3.05,3.09,2.98,3.09,148200,0
+VGZ.US,D,20060403,000000,3.1,3.27,3.1,3.14,294100,0
+VGZ.US,D,20060404,000000,3.27,3.59,3.27,3.57,604400,0
+VGZ.US,D,20060405,000000,3.73,3.76,3.57,3.62,528900,0
+VGZ.US,D,20060406,000000,3.67,3.92,3.63,3.9,550600,0
+VGZ.US,D,20060407,000000,3.9,3.93,3.76,3.88,280700,0
+VGZ.US,D,20060410,000000,3.98,4.13,3.95,4.11,284300,0
+VGZ.US,D,20060411,000000,3.98,4.3,3.92,3.99,567700,0
+VGZ.US,D,20060412,000000,3.97,3.97,3.7,3.86,438200,0
+VGZ.US,D,20060413,000000,3.78,3.83,3.69,3.83,211400,0
+VGZ.US,D,20060417,000000,3.99,4.28,3.99,4.08,367200,0
+VGZ.US,D,20060418,000000,4.1,4.29,4.05,4.21,401000,0
+VGZ.US,D,20060419,000000,4.21,4.31,4.21,4.3,464500,0
+VGZ.US,D,20060420,000000,4.3,4.31,3.99,4.03,399200,0
+VGZ.US,D,20060421,000000,4.26,4.26,4.03,4.25,418900,0
+VGZ.US,D,20060424,000000,4.47,4.52,4.32,4.38,389800,0
+VGZ.US,D,20060425,000000,4.41,4.59,4.41,4.51,308100,0
+VGZ.US,D,20060426,000000,4.59,4.87,4.57,4.84,396500,0
+VGZ.US,D,20060427,000000,4.79,4.82,4.53,4.56,303300,0
+VGZ.US,D,20060428,000000,4.85,4.87,4.69,4.8,307100,0
+VGZ.US,D,20060501,000000,5,5.3,4.91,5.09,423800,0
+VGZ.US,D,20060502,000000,5.19,5.28,4.85,5.15,524500,0
+VGZ.US,D,20060503,000000,5.3,5.32,4.93,4.98,483900,0
+VGZ.US,D,20060504,000000,4.95,4.97,4.73,4.8,411000,0
+VGZ.US,D,20060505,000000,4.89,5.11,4.82,4.85,235700,0
+VGZ.US,D,20060508,000000,4.71,4.8,4.36,4.66,721600,0
+VGZ.US,D,20060509,000000,4.71,5,4.71,4.98,259800,0
+VGZ.US,D,20060510,000000,5.03,5.08,4.85,4.97,200900,0
+VGZ.US,D,20060511,000000,4.9,4.97,4.72,4.78,288700,0
+VGZ.US,D,20060512,000000,4.67,4.69,4.42,4.47,376400,0
+VGZ.US,D,20060515,000000,4.28,4.39,4.13,4.2,587400,0
+VGZ.US,D,20060516,000000,4.17,4.37,3.9,4.1,525700,0
+VGZ.US,D,20060517,000000,4.39,4.39,4,4.07,287900,0
+VGZ.US,D,20060518,000000,4,4.11,3.89,3.95,345600,0
+VGZ.US,D,20060519,000000,3.89,3.99,3.72,3.98,426600,0
+VGZ.US,D,20060522,000000,3.95,4.03,3.75,3.94,278500,0
+VGZ.US,D,20060523,000000,3.97,4.31,3.96,4.05,217400,0
+VGZ.US,D,20060524,000000,3.79,4.07,3.79,3.89,171800,0
+VGZ.US,D,20060525,000000,3.95,4.25,3.95,4.22,117900,0
+VGZ.US,D,20060526,000000,4.23,4.43,4.15,4.36,175200,0
+VGZ.US,D,20060530,000000,4.47,4.71,4.43,4.62,392800,0
+VGZ.US,D,20060531,000000,4.72,4.75,4.28,4.44,273400,0
+VGZ.US,D,20060601,000000,4.37,4.7,4.37,4.67,365000,0
+VGZ.US,D,20060602,000000,4.79,4.89,4.58,4.79,277700,0
+VGZ.US,D,20060605,000000,4.53,4.9,4.53,4.73,261300,0
+VGZ.US,D,20060606,000000,4.73,4.73,4.47,4.59,175200,0
+VGZ.US,D,20060607,000000,4.53,4.74,4.47,4.55,155300,0
+VGZ.US,D,20060608,000000,4.42,4.42,4.13,4.37,397500,0
+VGZ.US,D,20060609,000000,4.55,4.58,4.36,4.44,145800,0
+VGZ.US,D,20060612,000000,4.46,4.53,4.21,4.22,192300,0
+VGZ.US,D,20060613,000000,3.83,3.99,3.78,3.82,607200,0
+VGZ.US,D,20060614,000000,3.82,3.96,3.82,3.96,314100,0
+VGZ.US,D,20060615,000000,4.12,4.26,4.09,4.26,170300,0
+VGZ.US,D,20060616,000000,4.31,4.45,4.16,4.45,198700,0
+VGZ.US,D,20060619,000000,4.31,4.31,4.15,4.25,145100,0
+VGZ.US,D,20060620,000000,4.25,4.42,4.17,4.4,173800,0
+VGZ.US,D,20060621,000000,4.41,4.59,4.41,4.56,138900,0
+VGZ.US,D,20060622,000000,4.59,4.71,4.56,4.66,204000,0
+VGZ.US,D,20060623,000000,4.69,4.79,4.61,4.74,216900,0
+VGZ.US,D,20060626,000000,4.79,4.83,4.69,4.83,115700,0
+VGZ.US,D,20060627,000000,4.83,4.85,4.37,4.5,189900,0
+VGZ.US,D,20060628,000000,4.5,4.64,4.4,4.59,99600,0
+VGZ.US,D,20060629,000000,4.65,4.81,4.58,4.81,165300,0
+VGZ.US,D,20060630,000000,4.94,5.03,4.93,4.98,220300,0
+VGZ.US,D,20060703,000000,5.03,5.14,5,5.04,154900,0
+VGZ.US,D,20060705,000000,5.16,5.22,4.98,5.08,629500,0
+VGZ.US,D,20060706,000000,4.96,5.16,4.95,5.04,209100,0
+VGZ.US,D,20060707,000000,5.05,5.06,4.95,5,159900,0
+VGZ.US,D,20060710,000000,4.92,5.05,4.86,4.95,151000,0
+VGZ.US,D,20060711,000000,5,5.45,4.96,5.45,446000,0
+VGZ.US,D,20060712,000000,5.59,5.8,5.52,5.59,578800,0
+VGZ.US,D,20060713,000000,5.66,5.66,5.16,5.29,551900,0
+VGZ.US,D,20060714,000000,5.45,5.45,5.11,5.11,385200,0
+VGZ.US,D,20060717,000000,5.13,5.13,4.85,4.87,267400,0
+VGZ.US,D,20060718,000000,4.86,5.06,4.67,4.77,363000,0
+VGZ.US,D,20060719,000000,4.73,4.98,4.73,4.97,297100,0
+VGZ.US,D,20060720,000000,4.95,4.97,4.66,4.68,256300,0
+VGZ.US,D,20060721,000000,4.7,4.8,4.39,4.64,350900,0
+VGZ.US,D,20060724,000000,4.57,4.95,4.51,4.91,236900,0
+VGZ.US,D,20060725,000000,5.39,5.39,4.82,5,249700,0
+VGZ.US,D,20060726,000000,5,5.13,4.89,4.97,155300,0
+VGZ.US,D,20060727,000000,5.1,5.22,4.95,4.99,174600,0
+VGZ.US,D,20060728,000000,4.99,5.19,4.91,5.18,199400,0
+VGZ.US,D,20060731,000000,5.44,5.44,5.19,5.32,232900,0
+VGZ.US,D,20060801,000000,5.32,5.43,5.24,5.32,143800,0
+VGZ.US,D,20060802,000000,5.32,5.57,5.31,5.53,453400,0
+VGZ.US,D,20060803,000000,5.53,5.53,5.32,5.41,196700,0
+VGZ.US,D,20060804,000000,5.46,5.59,5.24,5.31,185100,0
+VGZ.US,D,20060807,000000,5.37,5.59,5.32,5.56,230100,0
+VGZ.US,D,20060808,000000,5.75,6.19,5.63,5.89,844800,0
+VGZ.US,D,20060809,000000,6.02,6.36,5.96,6.28,592700,0
+VGZ.US,D,20060810,000000,6.28,6.35,5.97,6.16,412300,0
+VGZ.US,D,20060811,000000,6.12,6.23,5.92,6.03,242200,0
+VGZ.US,D,20060814,000000,6.03,6.04,5.82,5.87,210900,0
+VGZ.US,D,20060815,000000,5.86,6.12,5.86,6.1,121900,0
+VGZ.US,D,20060816,000000,6.13,6.28,6.1,6.22,200700,0
+VGZ.US,D,20060817,000000,6.22,6.22,5.7,5.75,291200,0
+VGZ.US,D,20060818,000000,5.83,5.9,5.47,5.73,281200,0
+VGZ.US,D,20060821,000000,5.82,6.25,5.81,6.23,251300,0
+VGZ.US,D,20060822,000000,6.25,6.47,6.18,6.47,232200,0
+VGZ.US,D,20060823,000000,6.52,6.78,6.47,6.62,417400,0
+VGZ.US,D,20060824,000000,6.72,6.76,6.28,6.49,279700,0
+VGZ.US,D,20060825,000000,6.48,6.9,6.4,6.75,282300,0
+VGZ.US,D,20060828,000000,7.19,7.19,6.52,6.67,305600,0
+VGZ.US,D,20060829,000000,6.67,6.67,6.34,6.51,268600,0
+VGZ.US,D,20060830,000000,6.58,6.87,6.47,6.62,390500,0
+VGZ.US,D,20060831,000000,6.78,6.86,6.67,6.84,213700,0
+VGZ.US,D,20060901,000000,6.82,6.87,6.71,6.81,194800,0
+VGZ.US,D,20060905,000000,7.21,7.21,6.88,7.03,422500,0
+VGZ.US,D,20060906,000000,7.08,7.17,6.82,7.04,348900,0
+VGZ.US,D,20060907,000000,6.96,6.96,6.45,6.49,454000,0
+VGZ.US,D,20060908,000000,6.35,6.42,6.07,6.09,442600,0
+VGZ.US,D,20060911,000000,5.79,5.94,5.2,5.4,959300,0
+VGZ.US,D,20060912,000000,5.45,5.59,5.14,5.27,460900,0
+VGZ.US,D,20060913,000000,5.3,5.56,5.29,5.37,329400,0
+VGZ.US,D,20060914,000000,5.38,5.45,4.77,4.83,524200,0
+VGZ.US,D,20060915,000000,4.66,4.96,4.49,4.86,592400,0
+VGZ.US,D,20060918,000000,4.86,5.22,4.86,5.15,439600,0
+VGZ.US,D,20060919,000000,5.18,5.23,4.85,4.9,296900,0
+VGZ.US,D,20060920,000000,4.96,5.11,4.69,4.74,238200,0
+VGZ.US,D,20060921,000000,4.69,5.05,4.69,4.95,228500,0
+VGZ.US,D,20060922,000000,5.14,5.26,5.06,5.15,225900,0
+VGZ.US,D,20060925,000000,5.06,5.13,4.81,4.97,274700,0
+VGZ.US,D,20060926,000000,5,5.16,4.93,5.15,211300,0
+VGZ.US,D,20060927,000000,5.19,5.51,5.19,5.49,363100,0
+VGZ.US,D,20060928,000000,5.59,5.86,5.47,5.48,346400,0
+VGZ.US,D,20060929,000000,5.56,5.56,5.23,5.39,249000,0
+VGZ.US,D,20061002,000000,5.41,5.54,5.16,5.17,208600,0
+VGZ.US,D,20061003,000000,5.14,5.14,4.61,4.61,564200,0
+VGZ.US,D,20061004,000000,4.68,4.82,4.32,4.75,626500,0
+VGZ.US,D,20061005,000000,4.91,5.08,4.81,5.08,413800,0
+VGZ.US,D,20061006,000000,4.98,5.03,4.74,4.9,257700,0
+VGZ.US,D,20061009,000000,4.91,4.98,4.79,4.79,214100,0
+VGZ.US,D,20061010,000000,4.71,4.92,4.61,4.89,350400,0
+VGZ.US,D,20061011,000000,4.8,4.88,4.63,4.66,248800,0
+VGZ.US,D,20061012,000000,4.73,4.84,4.69,4.83,211800,0
+VGZ.US,D,20061013,000000,5.06,5.1,4.9,5.06,229600,0
+VGZ.US,D,20061016,000000,5.19,5.27,5.04,5.17,244100,0
+VGZ.US,D,20061017,000000,5.16,5.19,4.9,4.99,201300,0
+VGZ.US,D,20061018,000000,4.99,4.99,4.79,4.83,206600,0
+VGZ.US,D,20061019,000000,4.85,5.21,4.85,5.14,244200,0
+VGZ.US,D,20061020,000000,5.11,5.14,5,5.04,114800,0
+VGZ.US,D,20061023,000000,4.98,5.03,4.93,4.97,213800,0
+VGZ.US,D,20061024,000000,4.93,5.08,4.87,5.04,234200,0
+VGZ.US,D,20061025,000000,5.03,5.14,4.96,5.11,290400,0
+VGZ.US,D,20061026,000000,5.24,5.3,5.14,5.17,217000,0
+VGZ.US,D,20061027,000000,5.18,5.18,5.06,5.07,243800,0
+VGZ.US,D,20061030,000000,5.15,5.19,5.04,5.05,227500,0
+VGZ.US,D,20061031,000000,4.79,4.79,4.39,4.56,1387900,0
+VGZ.US,D,20061101,000000,4.56,4.61,4.51,4.57,605200,0
+VGZ.US,D,20061102,000000,4.56,4.58,4.52,4.54,429400,0
+VGZ.US,D,20061103,000000,4.55,4.55,4.45,4.5,489900,0
+VGZ.US,D,20061106,000000,4.45,4.56,4.4,4.55,444100,0
+VGZ.US,D,20061107,000000,4.55,4.55,4.39,4.39,445100,0
+VGZ.US,D,20061108,000000,4.38,4.39,4.08,4.15,974900,0
+VGZ.US,D,20061109,000000,4.26,4.56,4.25,4.53,525300,0
+VGZ.US,D,20061110,000000,4.53,4.53,4.42,4.49,338500,0
+VGZ.US,D,20061113,000000,4.42,4.53,4.37,4.51,226600,0
+VGZ.US,D,20061114,000000,4.53,4.58,4.45,4.47,285700,0
+VGZ.US,D,20061115,000000,4.39,4.57,4.38,4.53,317700,0
+VGZ.US,D,20061116,000000,4.55,4.58,4.35,4.39,343800,0
+VGZ.US,D,20061117,000000,4.38,4.4,4.32,4.39,340400,0
+VGZ.US,D,20061120,000000,4.39,4.47,4.37,4.42,244300,0
+VGZ.US,D,20061121,000000,4.43,4.63,4.43,4.6,424100,0
+VGZ.US,D,20061122,000000,4.66,4.72,4.61,4.66,401500,0
+VGZ.US,D,20061124,000000,4.81,4.88,4.79,4.87,347800,0
+VGZ.US,D,20061127,000000,5.06,5.06,4.74,4.8,536900,0
+VGZ.US,D,20061128,000000,4.8,4.95,4.73,4.93,369500,0
+VGZ.US,D,20061129,000000,4.93,5.04,4.93,5.03,265900,0
+VGZ.US,D,20061130,000000,5.08,5.43,5.08,5.42,669600,0
+VGZ.US,D,20061201,000000,5.43,5.43,5.2,5.28,522700,0
+VGZ.US,D,20061204,000000,5.27,5.35,5.2,5.23,390900,0
+VGZ.US,D,20061205,000000,5.22,5.22,5.06,5.12,321300,0
+VGZ.US,D,20061206,000000,5.06,5.08,4.89,4.9,377400,0
+VGZ.US,D,20061207,000000,4.87,4.87,4.73,4.81,517400,0
+VGZ.US,D,20061208,000000,5.06,5.06,4.67,4.7,383200,0
+VGZ.US,D,20061211,000000,4.64,4.83,4.63,4.79,415600,0
+VGZ.US,D,20061212,000000,4.78,4.78,4.66,4.73,158300,0
+VGZ.US,D,20061213,000000,4.69,4.79,4.69,4.73,110100,0
+VGZ.US,D,20061214,000000,4.69,4.79,4.66,4.71,162900,0
+VGZ.US,D,20061215,000000,4.64,4.7,4.52,4.57,463800,0
+VGZ.US,D,20061218,000000,4.55,4.59,4.53,4.58,158600,0
+VGZ.US,D,20061219,000000,4.58,4.77,4.58,4.77,205000,0
+VGZ.US,D,20061220,000000,4.79,4.79,4.66,4.69,137400,0
+VGZ.US,D,20061221,000000,4.69,4.69,4.53,4.55,187300,0
+VGZ.US,D,20061222,000000,4.54,4.63,4.53,4.58,238700,0
+VGZ.US,D,20061226,000000,4.58,4.74,4.54,4.57,196900,0
+VGZ.US,D,20061227,000000,4.61,4.67,4.57,4.63,104700,0
+VGZ.US,D,20061228,000000,4.66,4.77,4.64,4.69,122200,0
+VGZ.US,D,20061229,000000,4.66,4.67,4.57,4.59,149100,0
+VGZ.US,D,20070103,000000,4.61,4.64,4.39,4.53,480100,0
+VGZ.US,D,20070104,000000,4.53,4.56,4.44,4.45,460500,0
+VGZ.US,D,20070105,000000,4.46,4.46,4.28,4.32,260100,0
+VGZ.US,D,20070108,000000,4.31,4.32,4.15,4.21,302700,0
+VGZ.US,D,20070109,000000,4.18,4.29,4.07,4.14,342600,0
+VGZ.US,D,20070110,000000,4.07,4.12,3.92,4.02,272600,0
+VGZ.US,D,20070111,000000,4.02,4.1,4.01,4.06,172200,0
+VGZ.US,D,20070112,000000,4.05,4.23,4.05,4.19,250700,0
+VGZ.US,D,20070116,000000,4.21,4.25,4.08,4.13,147900,0
+VGZ.US,D,20070117,000000,4.15,4.28,4.12,4.22,97800,0
+VGZ.US,D,20070118,000000,4.25,4.31,4.18,4.18,181000,0
+VGZ.US,D,20070119,000000,4.24,4.24,4.17,4.2,119600,0
+VGZ.US,D,20070122,000000,4.13,4.22,4.1,4.1,119100,0
+VGZ.US,D,20070123,000000,4.21,4.51,4.2,4.45,266900,0
+VGZ.US,D,20070124,000000,4.44,4.52,4.36,4.5,137900,0
+VGZ.US,D,20070125,000000,4.52,4.53,4.41,4.41,169300,0
+VGZ.US,D,20070126,000000,4.44,4.45,4.37,4.41,81400,0
+VGZ.US,D,20070129,000000,4.39,4.44,4.21,4.24,151400,0
+VGZ.US,D,20070130,000000,4.28,4.34,4.21,4.33,101300,0
+VGZ.US,D,20070131,000000,4.37,4.39,4.29,4.34,128500,0
+VGZ.US,D,20070201,000000,4.39,4.7,4.37,4.67,286200,0
+VGZ.US,D,20070202,000000,4.66,4.66,4.47,4.59,159400,0
+VGZ.US,D,20070205,000000,4.62,4.64,4.53,4.57,109400,0
+VGZ.US,D,20070206,000000,4.58,4.69,4.54,4.59,74500,0
+VGZ.US,D,20070207,000000,4.69,4.72,4.63,4.64,131500,0
+VGZ.US,D,20070208,000000,4.62,4.77,4.58,4.74,124200,0
+VGZ.US,D,20070209,000000,4.75,4.85,4.69,4.7,154200,0
+VGZ.US,D,20070212,000000,4.69,4.69,4.53,4.56,177966,0
+VGZ.US,D,20070213,000000,4.57,4.75,4.57,4.63,118450,0
+VGZ.US,D,20070214,000000,4.69,4.75,4.62,4.74,167244,0
+VGZ.US,D,20070215,000000,4.74,4.74,4.66,4.73,78600,0
+VGZ.US,D,20070216,000000,4.7,4.7,4.55,4.64,125400,0
+VGZ.US,D,20070220,000000,4.57,4.59,4.45,4.51,158400,0
+VGZ.US,D,20070221,000000,4.46,4.71,4.46,4.71,190200,0
+VGZ.US,D,20070222,000000,4.71,4.77,4.63,4.7,160100,0
+VGZ.US,D,20070223,000000,4.73,4.83,4.66,4.69,148900,0
+VGZ.US,D,20070226,000000,4.69,4.74,4.63,4.68,172010,0
+VGZ.US,D,20070227,000000,4.59,4.63,4.15,4.15,381100,0
+VGZ.US,D,20070228,000000,4.15,4.31,4.13,4.2,241500,0
+VGZ.US,D,20070301,000000,4.18,4.23,4.13,4.14,169917,0
+VGZ.US,D,20070302,000000,4.14,4.17,3.99,4.01,259100,0
+VGZ.US,D,20070305,000000,3.94,3.99,3.76,3.87,265700,0
+VGZ.US,D,20070306,000000,3.94,4.07,3.94,4.04,123500,0
+VGZ.US,D,20070307,000000,4.02,4.11,4.02,4.08,141700,0
+VGZ.US,D,20070308,000000,4.18,4.18,4.06,4.09,101100,0
+VGZ.US,D,20070309,000000,4.13,4.13,4.03,4.05,115200,0
+VGZ.US,D,20070312,000000,3.97,4.05,3.97,4,113100,0
+VGZ.US,D,20070313,000000,4.01,4.03,3.85,3.85,141300,0
+VGZ.US,D,20070314,000000,3.86,3.93,3.78,3.91,142700,0
+VGZ.US,D,20070315,000000,3.92,4.03,3.92,3.95,82900,0
+VGZ.US,D,20070316,000000,3.97,4.02,3.92,3.97,103100,0
+VGZ.US,D,20070319,000000,3.99,3.99,3.89,3.97,91800,0
+VGZ.US,D,20070320,000000,3.98,4.07,3.97,4,116700,0
+VGZ.US,D,20070321,000000,4.02,4.12,4,4.1,102200,0
+VGZ.US,D,20070322,000000,4.13,4.25,4.1,4.23,153700,0
+VGZ.US,D,20070323,000000,4.21,4.29,4.15,4.24,145100,0
+VGZ.US,D,20070326,000000,4.24,4.24,4.15,4.17,93400,0
+VGZ.US,D,20070327,000000,4.16,4.21,4.1,4.11,90600,0
+VGZ.US,D,20070328,000000,4.15,4.15,4.02,4.06,99700,0
+VGZ.US,D,20070329,000000,4.05,4.05,3.97,3.98,104000,0
+VGZ.US,D,20070330,000000,3.99,4.01,3.96,3.99,49300,0
+VGZ.US,D,20070402,000000,3.99,4.02,3.91,4.02,123400,0
+VGZ.US,D,20070403,000000,4,4,3.89,3.9,256000,0
+VGZ.US,D,20070404,000000,3.89,3.99,3.86,3.97,227100,0
+VGZ.US,D,20070405,000000,3.99,4.05,3.96,3.99,164500,0
+VGZ.US,D,20070409,000000,3.95,3.99,3.92,3.92,206100,0
+VGZ.US,D,20070410,000000,3.99,4.02,3.93,4.02,191500,0
+VGZ.US,D,20070411,000000,4.02,4.05,3.92,3.93,222300,0
+VGZ.US,D,20070412,000000,3.91,3.99,3.91,3.99,139900,0
+VGZ.US,D,20070413,000000,4.02,4.37,4.01,4.37,367300,0
+VGZ.US,D,20070416,000000,4.42,4.55,4.34,4.53,331000,0
+VGZ.US,D,20070417,000000,4.54,4.58,4.37,4.37,210300,0
+VGZ.US,D,20070418,000000,4.47,4.53,4.34,4.34,162700,0
+VGZ.US,D,20070419,000000,4.24,4.37,4.18,4.18,197600,0
+VGZ.US,D,20070420,000000,4.26,4.42,4.2,4.42,238100,0
+VGZ.US,D,20070423,000000,4.47,4.78,4.45,4.74,870200,0
+VGZ.US,D,20070424,000000,4.75,4.78,4.58,4.71,524200,0
+VGZ.US,D,20070425,000000,4.71,4.74,4.63,4.71,171300,0
+VGZ.US,D,20070426,000000,4.61,4.66,4.53,4.53,186350,0
+VGZ.US,D,20070427,000000,4.57,4.62,4.54,4.59,145900,0
+VGZ.US,D,20070430,000000,4.62,4.73,4.61,4.71,245500,0
+VGZ.US,D,20070501,000000,4.71,4.77,4.7,4.74,460200,0
+VGZ.US,D,20070502,000000,4.69,4.79,4.61,4.77,185800,0
+VGZ.US,D,20070503,000000,4.79,4.96,4.79,4.9,304400,0
+VGZ.US,D,20070504,000000,4.95,5.03,4.83,4.91,154000,0
+VGZ.US,D,20070507,000000,4.93,5.02,4.93,5.02,164600,0
+VGZ.US,D,20070508,000000,5.02,5.02,4.95,4.98,130900,0
+VGZ.US,D,20070509,000000,5,5,4.95,4.97,148400,0
+VGZ.US,D,20070510,000000,9.15,9.3,8.07,8.25,379500,0
+VGZ.US,D,20070511,000000,8.25,8.26,7.42,7.42,291500,0
+VGZ.US,D,20070514,000000,7.34,7.36,6.19,6.52,592590,0
+VGZ.US,D,20070515,000000,6.4,6.9,6.32,6.9,492800,0
+VGZ.US,D,20070516,000000,6.89,6.89,6.29,6.37,197700,0
+VGZ.US,D,20070517,000000,6.3,6.3,5.93,6.02,304100,0
+VGZ.US,D,20070518,000000,6.02,6.19,6.02,6.1,206900,0
+VGZ.US,D,20070521,000000,6,6.15,5.83,6,255418,0
+VGZ.US,D,20070522,000000,6.05,6.05,5.7,5.8,183700,0
+VGZ.US,D,20070523,000000,5.82,6,5.8,5.89,128800,0
+VGZ.US,D,20070524,000000,5.89,6,5.55,5.68,235000,0
+VGZ.US,D,20070525,000000,5.76,5.85,5.6,5.73,96100,0
+VGZ.US,D,20070529,000000,5.8,5.84,5.5,5.6,119200,0
+VGZ.US,D,20070530,000000,5.56,5.57,5.2,5.34,202000,0
+VGZ.US,D,20070531,000000,5.37,5.4,5.26,5.31,196700,0
+VGZ.US,D,20070601,000000,5.36,5.6,5.31,5.42,221000,0
+VGZ.US,D,20070604,000000,5.42,5.5,5.38,5.49,258800,0
+VGZ.US,D,20070605,000000,5.52,5.53,5.35,5.35,223100,0
+VGZ.US,D,20070606,000000,5.4,5.5,5.22,5.5,257600,0
+VGZ.US,D,20070607,000000,5.5,5.65,5.1,5.25,324600,0
+VGZ.US,D,20070608,000000,5.1,5.19,4.87,5,429620,0
+VGZ.US,D,20070611,000000,5.17,5.17,4.89,5.05,185100,0
+VGZ.US,D,20070612,000000,5.02,5.03,4.6,4.64,334500,0
+VGZ.US,D,20070613,000000,4.58,4.61,4.32,4.5,251200,0
+VGZ.US,D,20070614,000000,4.53,4.65,4.5,4.6,168800,0
+VGZ.US,D,20070615,000000,4.6,4.7,4.59,4.7,188100,0
+VGZ.US,D,20070618,000000,4.7,4.71,4.55,4.64,152400,0
+VGZ.US,D,20070619,000000,4.6,4.6,4.54,4.6,157300,0
+VGZ.US,D,20070620,000000,4.55,4.6,4.53,4.57,54300,0
+VGZ.US,D,20070621,000000,4.56,4.6,4.5,4.55,94800,0
+VGZ.US,D,20070622,000000,4.55,4.57,4.26,4.3,330400,0
+VGZ.US,D,20070625,000000,4.27,4.35,4.2,4.25,205600,0
+VGZ.US,D,20070626,000000,4.25,4.25,3.8,3.95,486800,0
+VGZ.US,D,20070627,000000,3.95,4.3,3.91,4.3,182700,0
+VGZ.US,D,20070628,000000,4.34,4.6,4.22,4.25,112000,0
+VGZ.US,D,20070629,000000,4.3,4.35,4.2,4.3,110700,0
+VGZ.US,D,20070702,000000,4.34,4.5,4.33,4.49,126700,0
+VGZ.US,D,20070703,000000,4.46,4.46,4.36,4.42,94700,0
+VGZ.US,D,20070705,000000,4.38,4.43,4.29,4.31,150700,0
+VGZ.US,D,20070706,000000,4.31,4.5,4.3,4.36,277500,0
+VGZ.US,D,20070709,000000,4.42,5,4.42,4.99,1023900,0
+VGZ.US,D,20070710,000000,4.92,5.48,4.92,5.1,743700,0
+VGZ.US,D,20070711,000000,5.2,5.34,5.12,5.2,260400,0
+VGZ.US,D,20070712,000000,5.38,5.59,5.32,5.32,558400,0
+VGZ.US,D,20070713,000000,5.42,5.45,5.09,5.21,218600,0
+VGZ.US,D,20070716,000000,5.22,5.39,5.18,5.23,128100,0
+VGZ.US,D,20070717,000000,5.25,5.28,5.07,5.07,160900,0
+VGZ.US,D,20070718,000000,4.95,5.27,4.95,5.27,216400,0
+VGZ.US,D,20070719,000000,5.15,5.36,5.14,5.2,134400,0
+VGZ.US,D,20070720,000000,5.3,5.34,5.19,5.25,192400,0
+VGZ.US,D,20070723,000000,5.11,5.16,4.79,4.81,321900,0
+VGZ.US,D,20070724,000000,4.99,5.08,4.85,4.85,178400,0
+VGZ.US,D,20070725,000000,4.75,4.89,4.41,4.7,306000,0
+VGZ.US,D,20070726,000000,4.7,4.7,4.48,4.65,173600,0
+VGZ.US,D,20070727,000000,4.57,4.7,4.55,4.58,344400,0
+VGZ.US,D,20070730,000000,4.6,4.89,4.58,4.6,172600,0
+VGZ.US,D,20070731,000000,4.75,4.84,4.55,4.55,176600,0
+VGZ.US,D,20070801,000000,4.55,4.61,4.45,4.55,131100,0
+VGZ.US,D,20070802,000000,4.53,4.8,4.53,4.64,145000,0
+VGZ.US,D,20070803,000000,4.7,4.77,4.52,4.58,123700,0
+VGZ.US,D,20070806,000000,4.4,4.58,4.26,4.5,160000,0
+VGZ.US,D,20070807,000000,4.6,4.63,4.42,4.5,152400,0
+VGZ.US,D,20070808,000000,4.55,4.95,4.55,4.75,254300,0
+VGZ.US,D,20070809,000000,4.7,4.7,4.52,4.68,215000,0
+VGZ.US,D,20070810,000000,4.7,4.96,4.53,4.87,203800,0
+VGZ.US,D,20070813,000000,4.8,4.87,4.58,4.6,146200,0
+VGZ.US,D,20070814,000000,4.51,4.6,4.25,4.35,198200,0
+VGZ.US,D,20070815,000000,4.31,4.49,4.25,4.37,176500,0
+VGZ.US,D,20070816,000000,4.25,4.31,3.87,4.1,499800,0
+VGZ.US,D,20070817,000000,4.38,5.79,4.2,4.38,134200,0
+VGZ.US,D,20070820,000000,4.21,4.55,4.03,4.2,279500,0
+VGZ.US,D,20070821,000000,4.26,4.35,3.94,4.03,166800,0
+VGZ.US,D,20070822,000000,4.12,4.21,3.87,3.92,241800,0
+VGZ.US,D,20070823,000000,3.95,4,3.85,3.9,293600,0
+VGZ.US,D,20070824,000000,3.9,4.14,3.9,4.1,247900,0
+VGZ.US,D,20070827,000000,4.1,4.34,4.05,4.34,157500,0
+VGZ.US,D,20070828,000000,4.34,4.37,4.17,4.25,160700,0
+VGZ.US,D,20070829,000000,4.25,4.35,4.07,4.27,171400,0
+VGZ.US,D,20070830,000000,4.26,4.38,4.15,4.25,115400,0
+VGZ.US,D,20070831,000000,4.3,4.4,4.25,4.32,117400,0
+VGZ.US,D,20070904,000000,4.34,4.48,4.28,4.28,115300,0
+VGZ.US,D,20070905,000000,4.25,4.25,3.99,4.01,194900,0
+VGZ.US,D,20070906,000000,4.05,4.4,4.05,4.4,403000,0
+VGZ.US,D,20070907,000000,4.42,4.63,4.32,4.6,370800,0
+VGZ.US,D,20070910,000000,4.6,4.74,4.34,4.59,246100,0
+VGZ.US,D,20070911,000000,4.65,4.75,4.52,4.75,204700,0
+VGZ.US,D,20070912,000000,4.7,4.8,4.62,4.72,216700,0
+VGZ.US,D,20070913,000000,4.66,4.82,4.65,4.78,179200,0
+VGZ.US,D,20070914,000000,4.83,4.99,4.71,4.95,215700,0
+VGZ.US,D,20070917,000000,4.95,4.95,4.7,4.74,204000,0
+VGZ.US,D,20070918,000000,4.79,4.82,4.6,4.76,258200,0
+VGZ.US,D,20070919,000000,4.88,4.88,4.53,4.68,319200,0
+VGZ.US,D,20070920,000000,4.8,4.9,4.7,4.75,356000,0
+VGZ.US,D,20070921,000000,4.74,4.75,4.53,4.6,249500,0
+VGZ.US,D,20070924,000000,4.61,4.62,4.43,4.51,519600,0
+VGZ.US,D,20070925,000000,4.45,4.5,4.4,4.44,181500,0
+VGZ.US,D,20070926,000000,4.45,4.48,4.21,4.26,234300,0
+VGZ.US,D,20070927,000000,4.3,4.4,4.22,4.36,248100,0
+VGZ.US,D,20070928,000000,4.41,4.75,4.41,4.6,325800,0
+VGZ.US,D,20071001,000000,4.58,4.84,4.5,4.65,220200,0
+VGZ.US,D,20071002,000000,4.5,4.55,4.35,4.53,236700,0
+VGZ.US,D,20071003,000000,4.53,4.53,4.33,4.36,178900,0
+VGZ.US,D,20071004,000000,4.38,4.4,4.25,4.32,228700,0
+VGZ.US,D,20071005,000000,4.3,4.74,4.28,4.66,300500,0
+VGZ.US,D,20071008,000000,4.61,4.66,4.4,4.58,260500,0
+VGZ.US,D,20071009,000000,4.34,4.75,4.34,4.75,198900,0
+VGZ.US,D,20071010,000000,4.6,4.84,4.52,4.61,324400,0
+VGZ.US,D,20071011,000000,4.73,4.81,4.51,4.75,382200,0
+VGZ.US,D,20071012,000000,4.73,4.77,4.5,4.7,204500,0
+VGZ.US,D,20071015,000000,4.81,4.9,4.7,4.8,303800,0
+VGZ.US,D,20071016,000000,4.82,4.9,4.56,4.67,327000,0
+VGZ.US,D,20071017,000000,4.78,4.78,4.4,4.65,219300,0
+VGZ.US,D,20071018,000000,4.6,5.18,4.6,5.18,702300,0
+VGZ.US,D,20071019,000000,5.32,5.5,4.85,5.4,707100,0
+VGZ.US,D,20071022,000000,5.3,5.4,5.05,5.05,350400,0
+VGZ.US,D,20071023,000000,5.23,5.36,5.1,5.32,299300,0
+VGZ.US,D,20071024,000000,5.3,5.48,5.19,5.48,376700,0
+VGZ.US,D,20071025,000000,5.6,5.85,5.5,5.8,470800,0
+VGZ.US,D,20071026,000000,5.93,6.64,5.92,6.41,1142300,0
+VGZ.US,D,20071029,000000,6.47,6.84,6.47,6.75,510700,0
+VGZ.US,D,20071030,000000,6.75,6.8,6.2,6.8,424300,0
+VGZ.US,D,20071031,000000,6.69,7.2,6.6,7.2,665300,0
+VGZ.US,D,20071101,000000,6.81,7.24,6.75,7.12,495100,0
+VGZ.US,D,20071102,000000,7.11,7.4,7.11,7.4,407500,0
+VGZ.US,D,20071105,000000,7.4,7.48,7.2,7.45,282700,0
+VGZ.US,D,20071106,000000,7.48,7.65,7.1,7.28,537530,0
+VGZ.US,D,20071107,000000,7.87,7.87,5.94,6.28,1446000,0
+VGZ.US,D,20071108,000000,6.3,6.6,6.1,6.5,496100,0
+VGZ.US,D,20071109,000000,6.52,6.52,6.1,6.25,242900,0
+VGZ.US,D,20071112,000000,6.01,6.01,5.65,5.75,404811,0
+VGZ.US,D,20071113,000000,5.68,5.95,5.68,5.85,269822,0
+VGZ.US,D,20071114,000000,6.02,6.08,5.9,5.95,213000,0
+VGZ.US,D,20071115,000000,5.95,5.95,5.52,5.65,270271,0
+VGZ.US,D,20071116,000000,5.64,5.64,5.25,5.4,612500,0
+VGZ.US,D,20071119,000000,5.64,5.64,5.03,5.2,209062,0
+VGZ.US,D,20071120,000000,5.74,5.74,5.32,5.48,212445,0
+VGZ.US,D,20071121,000000,5.48,5.56,5.28,5.43,177131,0
+VGZ.US,D,20071123,000000,5.55,5.69,5.5,5.63,98429,0
+VGZ.US,D,20071126,000000,5.79,5.79,5.35,5.36,268300,0
+VGZ.US,D,20071127,000000,5.28,5.3,4.87,5.1,524300,0
+VGZ.US,D,20071128,000000,5.05,5.42,4.88,5.42,222159,0
+VGZ.US,D,20071129,000000,5.4,5.53,5.24,5.25,139100,0
+VGZ.US,D,20071130,000000,5.25,5.54,5.05,5.06,128660,0
+VGZ.US,D,20071203,000000,4.97,5.17,4.97,5.1,161850,0
+VGZ.US,D,20071204,000000,5.35,5.35,4.9,4.96,214100,0
+VGZ.US,D,20071205,000000,5,5.05,4.9,4.97,119113,0
+VGZ.US,D,20071206,000000,4.82,5.16,4.82,5.05,207400,0
+VGZ.US,D,20071207,000000,5.17,5.17,4.65,5,222600,0
+VGZ.US,D,20071210,000000,5.05,5.1,5,5.04,193200,0
+VGZ.US,D,20071211,000000,5.03,5.05,4.93,4.95,208637,0
+VGZ.US,D,20071212,000000,5.09,5.1,5.01,5.02,204100,0
+VGZ.US,D,20071213,000000,5.05,5.05,4.7,4.8,123986,0
+VGZ.US,D,20071214,000000,4.8,4.8,4.5,4.65,170900,0
+VGZ.US,D,20071217,000000,4.53,4.63,4.15,4.29,232687,0
+VGZ.US,D,20071218,000000,4.22,4.55,4.17,4.48,177200,0
+VGZ.US,D,20071219,000000,4.45,4.68,4.41,4.65,118100,0
+VGZ.US,D,20071220,000000,4.55,4.88,4.55,4.88,104500,0
+VGZ.US,D,20071221,000000,4.84,5.15,4.77,5.15,293878,0
+VGZ.US,D,20071224,000000,5.09,5.1,4.95,5.03,108200,0
+VGZ.US,D,20071226,000000,5.01,5.05,4.86,4.86,254254,0
+VGZ.US,D,20071227,000000,5,5.05,4.91,4.91,113852,0
+VGZ.US,D,20071228,000000,4.92,5.05,4.92,5.05,161843,0
+VGZ.US,D,20071231,000000,5.05,5.05,4.97,5.02,114716,0
+VGZ.US,D,20080102,000000,5.09,5.4,5.02,5.35,563895,0
+VGZ.US,D,20080103,000000,5.27,5.46,5.2,5.21,469412,0
+VGZ.US,D,20080104,000000,4.98,5.1,4.84,4.95,370509,0
+VGZ.US,D,20080107,000000,4.79,4.85,4.54,4.72,215422,0
+VGZ.US,D,20080108,000000,4.7,4.94,4.63,4.75,303000,0
+VGZ.US,D,20080109,000000,4.9,4.92,4.58,4.7,222337,0
+VGZ.US,D,20080110,000000,4.62,5.09,4.58,4.9,279963,0
+VGZ.US,D,20080111,000000,4.95,5.34,4.91,5.02,410807,0
+VGZ.US,D,20080114,000000,5.05,5.25,4.93,5.1,416926,0
+VGZ.US,D,20080115,000000,5.1,5.15,4.61,4.73,362101,0
+VGZ.US,D,20080116,000000,4.45,4.64,4.27,4.41,450874,0
+VGZ.US,D,20080117,000000,4.4,4.55,4.1,4.22,338836,0
+VGZ.US,D,20080118,000000,4.17,4.4,4.1,4.25,188008,0
+VGZ.US,D,20080122,000000,3.9,4.35,3.8,4.22,248011,0
+VGZ.US,D,20080123,000000,4.27,4.27,4,4.27,183337,0
+VGZ.US,D,20080124,000000,4.36,4.72,4.32,4.46,158407,0
+VGZ.US,D,20080125,000000,4.88,4.88,4.55,4.65,172818,0
+VGZ.US,D,20080128,000000,4.61,4.75,4.48,4.64,195289,0
+VGZ.US,D,20080129,000000,4.64,4.66,4.55,4.6,83748,0
+VGZ.US,D,20080130,000000,4.61,4.71,4.47,4.57,108065,0
+VGZ.US,D,20080131,000000,4.57,4.7,4.51,4.55,83469,0
+VGZ.US,D,20080201,000000,4.65,4.7,4.35,4.45,117900,0
+VGZ.US,D,20080204,000000,4.42,4.42,4.21,4.4,190456,0
+VGZ.US,D,20080205,000000,4.65,4.66,4.4,4.59,328187,0
+VGZ.US,D,20080206,000000,4.67,5.04,4.63,5,405355,0
+VGZ.US,D,20080207,000000,5.05,5.1,4.92,5.01,267750,0
+VGZ.US,D,20080208,000000,5.12,5.4,5.1,5.3,353864,0
+VGZ.US,D,20080211,000000,5.39,5.65,5.32,5.48,366537,0
+VGZ.US,D,20080212,000000,5.5,5.79,5.15,5.25,397401,0
+VGZ.US,D,20080213,000000,5.19,5.48,5.1,5.48,235665,0
+VGZ.US,D,20080214,000000,5.4,5.54,5.22,5.32,151595,0
+VGZ.US,D,20080215,000000,5.35,5.43,5.05,5.15,205021,0
+VGZ.US,D,20080219,000000,5.41,5.52,5.25,5.48,247331,0
+VGZ.US,D,20080220,000000,5.43,5.64,5.4,5.63,382451,0
+VGZ.US,D,20080221,000000,5.7,5.95,5.55,5.6,333180,0
+VGZ.US,D,20080222,000000,5.6,5.78,5.4,5.58,148100,0
+VGZ.US,D,20080225,000000,5.47,5.8,5.45,5.5,134917,0
+VGZ.US,D,20080226,000000,5.51,5.8,5.35,5.44,249771,0
+VGZ.US,D,20080227,000000,5.52,5.74,5.01,5.52,196122,0
+VGZ.US,D,20080228,000000,5.63,5.7,5.56,5.7,395710,0
+VGZ.US,D,20080229,000000,5.74,5.74,5.4,5.43,229426,0
+VGZ.US,D,20080303,000000,5.55,5.72,4.9,5.05,599431,0
+VGZ.US,D,20080304,000000,5.18,5.2,4.69,4.85,378116,0
+VGZ.US,D,20080305,000000,4.96,5.05,4.76,4.95,338366,0
+VGZ.US,D,20080306,000000,4.95,4.96,4.63,4.85,201377,0
+VGZ.US,D,20080307,000000,4.75,4.95,4.6,4.63,211652,0
+VGZ.US,D,20080310,000000,4.72,4.72,4.55,4.62,178799,0
+VGZ.US,D,20080311,000000,4.63,4.88,4.52,4.75,235235,0
+VGZ.US,D,20080312,000000,4.84,4.84,4.72,4.8,110937,0
+VGZ.US,D,20080313,000000,4.75,5.3,4.75,5,261954,0
+VGZ.US,D,20080314,000000,5.19,5.19,4.85,4.99,149136,0
+VGZ.US,D,20080317,000000,4.8,5.1,4.8,5,235410,0
+VGZ.US,D,20080318,000000,4.97,4.97,4.6,4.61,209693,0
+VGZ.US,D,20080319,000000,4.65,4.9,4.26,4.81,392745,0
+VGZ.US,D,20080320,000000,4.71,4.88,4.42,4.88,468541,0
+VGZ.US,D,20080324,000000,4.98,4.98,4.56,4.73,212999,0
+VGZ.US,D,20080325,000000,4.81,4.85,4.61,4.85,234360,0
+VGZ.US,D,20080326,000000,4.98,4.99,4.8,4.95,225309,0
+VGZ.US,D,20080327,000000,5,5,4.66,4.8,192224,0
+VGZ.US,D,20080328,000000,4.84,4.84,4.56,4.56,110108,0
+VGZ.US,D,20080331,000000,4.58,4.7,4.25,4.39,305341,0
+VGZ.US,D,20080401,000000,4.3,4.37,4.21,4.35,167527,0
+VGZ.US,D,20080402,000000,4.37,4.65,4.37,4.55,151381,0
+VGZ.US,D,20080403,000000,4.47,4.63,4.32,4.46,193400,0
+VGZ.US,D,20080404,000000,4.4,4.52,4.38,4.47,149813,0
+VGZ.US,D,20080407,000000,4.62,4.62,4.41,4.48,152689,0
+VGZ.US,D,20080408,000000,4.41,4.43,4.21,4.32,188499,0
+VGZ.US,D,20080409,000000,4.36,4.45,4.28,4.42,57624,0
+VGZ.US,D,20080410,000000,4.47,4.53,4.32,4.34,113801,0
+VGZ.US,D,20080411,000000,4.37,4.37,4.2,4.23,125325,0
+VGZ.US,D,20080414,000000,4.22,4.25,4.1,4.18,134295,0
+VGZ.US,D,20080415,000000,4.14,4.18,4,4.09,196197,0
+VGZ.US,D,20080416,000000,4.1,4.2,4.1,4.15,119492,0
+VGZ.US,D,20080417,000000,4.1,4.15,4.08,4.11,51091,0
+VGZ.US,D,20080418,000000,4.11,4.22,4.1,4.2,165688,0
+VGZ.US,D,20080421,000000,4.29,4.3,4.1,4.13,114914,0
+VGZ.US,D,20080422,000000,4.19,4.2,4.11,4.14,112215,0
+VGZ.US,D,20080423,000000,4.1,4.14,4.04,4.05,107079,0
+VGZ.US,D,20080424,000000,4.14,4.14,3.87,3.88,214620,0
+VGZ.US,D,20080425,000000,3.93,4,3.87,3.89,124756,0
+VGZ.US,D,20080428,000000,3.97,4.09,3.97,4,74411,0
+VGZ.US,D,20080429,000000,3.97,3.99,3.59,3.71,283098,0
+VGZ.US,D,20080430,000000,3.67,3.74,3.33,3.7,425978,0
+VGZ.US,D,20080501,000000,3.75,3.75,3.44,3.55,143135,0
+VGZ.US,D,20080502,000000,3.52,3.52,3.44,3.52,108601,0
+VGZ.US,D,20080505,000000,3.5,3.8,3.47,3.8,151976,0
+VGZ.US,D,20080506,000000,3.78,3.8,3.48,3.55,210584,0
+VGZ.US,D,20080507,000000,3.55,3.56,3.41,3.43,121415,0
+VGZ.US,D,20080508,000000,3.42,3.7,3.42,3.67,198632,0
+VGZ.US,D,20080509,000000,3.7,3.72,3.53,3.56,104216,0
+VGZ.US,D,20080512,000000,3.5,3.65,3.5,3.55,65573,0
+VGZ.US,D,20080513,000000,3.5,3.67,3.5,3.67,71535,0
+VGZ.US,D,20080514,000000,3.68,3.75,3.52,3.57,100941,0
+VGZ.US,D,20080515,000000,3.58,3.69,3.58,3.64,104487,0
+VGZ.US,D,20080516,000000,3.6,3.7,3.6,3.67,111994,0
+VGZ.US,D,20080519,000000,3.68,3.84,3.55,3.63,185971,0
+VGZ.US,D,20080520,000000,3.63,3.63,3.55,3.56,184191,0
+VGZ.US,D,20080521,000000,3.61,3.62,3.54,3.61,191473,0
+VGZ.US,D,20080522,000000,3.62,3.62,3.45,3.45,220333,0
+VGZ.US,D,20080523,000000,3.45,3.58,3.35,3.4,168989,0
+VGZ.US,D,20080527,000000,3.57,3.57,3.3,3.34,107822,0
+VGZ.US,D,20080528,000000,3.45,3.45,3.17,3.18,191983,0
+VGZ.US,D,20080529,000000,3.2,3.33,3.17,3.28,221699,0
+VGZ.US,D,20080530,000000,3.34,3.34,3.25,3.25,64626,0
+VGZ.US,D,20080602,000000,3.25,3.29,3.25,3.27,44101,0
+VGZ.US,D,20080603,000000,3.36,3.36,3.26,3.3,45739,0
+VGZ.US,D,20080604,000000,3.44,3.44,3.25,3.25,94148,0
+VGZ.US,D,20080605,000000,3.27,3.3,3.25,3.26,68613,0
+VGZ.US,D,20080606,000000,3.25,3.42,3.25,3.37,60066,0
+VGZ.US,D,20080609,000000,3.38,3.44,3.37,3.4,74723,0
+VGZ.US,D,20080610,000000,3.5,3.5,3.37,3.45,134280,0
+VGZ.US,D,20080611,000000,3.54,3.55,3.46,3.47,140055,0
+VGZ.US,D,20080612,000000,3.5,3.55,3.39,3.45,160741,0
+VGZ.US,D,20080613,000000,3.42,3.54,3.36,3.39,84711,0
+VGZ.US,D,20080616,000000,3.42,3.52,3.4,3.52,60521,0
+VGZ.US,D,20080617,000000,3.51,3.65,3.48,3.53,145786,0
+VGZ.US,D,20080618,000000,3.56,3.65,3.55,3.58,49598,0
+VGZ.US,D,20080619,000000,3.62,3.64,3.46,3.47,111254,0
+VGZ.US,D,20080620,000000,3.47,3.6,3.36,3.6,230670,0
+VGZ.US,D,20080623,000000,3.5,3.56,3.36,3.44,105393,0
+VGZ.US,D,20080624,000000,3.37,3.6,3.37,3.51,110767,0
+VGZ.US,D,20080625,000000,3.49,3.51,3.33,3.38,69105,0
+VGZ.US,D,20080626,000000,3.44,3.56,3.34,3.37,96619,0
+VGZ.US,D,20080627,000000,3.33,3.58,3.32,3.57,523451,0
+VGZ.US,D,20080630,000000,3.59,3.71,3.51,3.65,150919,0
+VGZ.US,D,20080701,000000,3.73,4.18,3.67,4.01,263720,0
+VGZ.US,D,20080702,000000,4.16,4.6,4.1,4.4,359214,0
+VGZ.US,D,20080703,000000,4.48,4.48,4.2,4.21,149933,0
+VGZ.US,D,20080707,000000,4.31,4.31,4.11,4.28,175321,0
+VGZ.US,D,20080708,000000,4.36,4.36,3.87,4.08,188221,0
+VGZ.US,D,20080709,000000,4.1,4.25,3.91,3.95,92336,0
+VGZ.US,D,20080710,000000,3.99,4.25,3.91,4.12,128118,0
+VGZ.US,D,20080711,000000,4.16,4.45,4.12,4.45,241635,0
+VGZ.US,D,20080714,000000,4.5,4.75,4.47,4.66,343300,0
+VGZ.US,D,20080715,000000,4.7,4.82,4.18,4.25,349412,0
+VGZ.US,D,20080716,000000,4.3,4.45,4.15,4.24,232003,0
+VGZ.US,D,20080717,000000,4.24,4.46,4.01,4.25,190648,0
+VGZ.US,D,20080718,000000,4.1,4.27,4,4.09,168900,0
+VGZ.US,D,20080721,000000,4.07,4.2,4.05,4.07,129815,0
+VGZ.US,D,20080722,000000,4.11,4.14,3.8,3.85,262264,0
+VGZ.US,D,20080723,000000,3.7,3.84,3.55,3.59,254384,0
+VGZ.US,D,20080724,000000,3.5,3.64,3.46,3.54,163715,0
+VGZ.US,D,20080725,000000,3.46,3.74,3.41,3.73,142599,0
+VGZ.US,D,20080728,000000,3.8,3.8,3.56,3.61,94601,0
+VGZ.US,D,20080729,000000,3.54,3.65,3.47,3.51,86420,0
+VGZ.US,D,20080730,000000,3.47,3.66,3.35,3.64,136805,0
+VGZ.US,D,20080731,000000,3.68,3.75,3.52,3.6,84961,0
+VGZ.US,D,20080801,000000,3.53,3.78,3.5,3.69,104063,0
+VGZ.US,D,20080804,000000,3.65,3.9,3.31,3.39,193578,0
+VGZ.US,D,20080805,000000,3.38,3.54,3.25,3.25,275341,0
+VGZ.US,D,20080806,000000,3.75,3.75,3.26,3.4,113644,0
+VGZ.US,D,20080807,000000,3.44,3.68,3.25,3.38,189915,0
+VGZ.US,D,20080808,000000,3.22,3.38,3.05,3.13,214733,0
+VGZ.US,D,20080811,000000,3.23,3.25,2.86,3.01,234466,0
+VGZ.US,D,20080812,000000,2.9,3.05,2.75,2.91,139688,0
+VGZ.US,D,20080813,000000,2.81,3.26,2.8,3.22,143069,0
+VGZ.US,D,20080814,000000,3.27,3.27,3.01,3.02,54445,0
+VGZ.US,D,20080815,000000,3.01,3.26,3,3.02,73031,0
+VGZ.US,D,20080818,000000,3.09,3.48,3.01,3.29,210397,0
+VGZ.US,D,20080819,000000,3.25,3.4,3.25,3.36,100948,0
+VGZ.US,D,20080820,000000,3.31,3.36,3.1,3.18,165001,0
+VGZ.US,D,20080821,000000,3.2,3.39,3.2,3.39,119206,0
+VGZ.US,D,20080822,000000,3.26,3.5,3.25,3.37,68964,0
+VGZ.US,D,20080825,000000,3.4,3.4,3.22,3.31,38423,0
+VGZ.US,D,20080826,000000,3.27,3.63,3.27,3.56,96635,0
+VGZ.US,D,20080827,000000,3.65,3.79,3.6,3.75,96288,0
+VGZ.US,D,20080828,000000,3.7,3.79,3.44,3.54,108541,0
+VGZ.US,D,20080829,000000,3.6,3.65,3.31,3.31,81285,0
+VGZ.US,D,20080902,000000,3.12,3.3,3.1,3.1,118111,0
+VGZ.US,D,20080903,000000,3.14,3.18,2.95,2.98,136149,0
+VGZ.US,D,20080904,000000,2.95,3.28,2.9,3.06,110443,0
+VGZ.US,D,20080905,000000,2.91,3.27,2.84,2.94,154563,0
+VGZ.US,D,20080908,000000,2.91,2.94,2.55,2.74,174120,0
+VGZ.US,D,20080909,000000,2.7,2.7,2.27,2.27,233079,0
+VGZ.US,D,20080910,000000,2.12,2.32,1.18,1.96,440939,0
+VGZ.US,D,20080911,000000,1.98,2.1,1.87,2,148785,0
+VGZ.US,D,20080912,000000,2,2.22,1.95,2.16,199622,0
+VGZ.US,D,20080915,000000,2.37,2.4,2.1,2.23,179579,0
+VGZ.US,D,20080916,000000,2.27,2.29,1.97,2.03,147827,0
+VGZ.US,D,20080917,000000,2.08,2.45,1.99,2.44,419404,0
+VGZ.US,D,20080918,000000,2.63,2.76,2.21,2.3,439113,0
+VGZ.US,D,20080919,000000,2.13,2.66,2,2.05,484378,0
+VGZ.US,D,20080922,000000,2.09,2.95,2.09,2.95,420001,0
+VGZ.US,D,20080923,000000,2.72,3,2.56,2.85,176296,0
+VGZ.US,D,20080924,000000,2.94,3.2,2.7,2.85,233303,0
+VGZ.US,D,20080925,000000,2.91,3.1,2.65,2.9,93768,0
+VGZ.US,D,20080926,000000,3.04,3.05,2.43,2.7,172720,0
+VGZ.US,D,20080929,000000,2.58,2.7,2.4,2.49,169833,0
+VGZ.US,D,20080930,000000,2.45,2.69,2.27,2.27,130520,0
+VGZ.US,D,20081001,000000,2.16,2.51,2.15,2.29,87965,0
+VGZ.US,D,20081002,000000,2.16,2.33,1.92,2.01,182659,0
+VGZ.US,D,20081003,000000,1.95,2.21,1.93,2.05,112103,0
+VGZ.US,D,20081006,000000,1.99,2.01,1.69,1.8,200701,0
+VGZ.US,D,20081007,000000,1.88,1.95,1.82,1.85,114711,0
+VGZ.US,D,20081008,000000,1.7,1.89,1.66,1.78,229741,0
+VGZ.US,D,20081009,000000,1.83,2.08,1.76,1.87,242553,0
+VGZ.US,D,20081010,000000,1.88,1.88,1.35,1.59,266116,0
+VGZ.US,D,20081013,000000,1.55,1.74,1.41,1.73,124044,0
+VGZ.US,D,20081014,000000,1.75,1.82,1.61,1.65,105742,0
+VGZ.US,D,20081015,000000,1.65,1.67,1.42,1.43,117016,0
+VGZ.US,D,20081016,000000,1.42,1.44,1.13,1.2,250251,0
+VGZ.US,D,20081017,000000,1.2,1.35,1.1,1.15,118997,0
+VGZ.US,D,20081020,000000,1.24,1.39,1.1,1.38,117262,0
+VGZ.US,D,20081021,000000,1.35,1.37,1.11,1.26,66979,0
+VGZ.US,D,20081022,000000,1.13,1.2,1.03,1.09,156242,0
+VGZ.US,D,20081023,000000,1.04,1.21,0.93,1,104244,0
+VGZ.US,D,20081024,000000,0.94,0.96,0.78,0.93,191676,0
+VGZ.US,D,20081027,000000,0.9,0.9,0.77,0.83,187809,0
+VGZ.US,D,20081028,000000,0.84,0.98,0.8,0.85,114540,0
+VGZ.US,D,20081029,000000,0.81,1.3,0.81,1.2,257796,0
+VGZ.US,D,20081030,000000,1.28,1.48,1.09,1.23,167518,0
+VGZ.US,D,20081031,000000,1.27,1.45,1.2,1.45,120202,0
+VGZ.US,D,20081103,000000,1.38,1.5,1.35,1.43,164881,0
+VGZ.US,D,20081104,000000,1.5,1.64,1.4,1.53,241047,0
+VGZ.US,D,20081105,000000,1.53,1.59,1.22,1.34,326452,0
+VGZ.US,D,20081106,000000,1.36,1.39,1.11,1.19,160708,0
+VGZ.US,D,20081107,000000,1.29,1.29,1.02,1.09,100837,0
+VGZ.US,D,20081110,000000,1.21,1.37,1.09,1.16,130119,0
+VGZ.US,D,20081111,000000,1.2,1.2,1.02,1.08,86870,0
+VGZ.US,D,20081112,000000,1.03,1.08,0.91,0.96,111449,0
+VGZ.US,D,20081113,000000,0.91,0.92,0.8,0.9,345556,0
+VGZ.US,D,20081114,000000,0.91,1.02,0.91,0.99,152028,0
+VGZ.US,D,20081117,000000,1.01,1.01,0.95,0.98,73379,0
+VGZ.US,D,20081118,000000,0.98,0.99,0.89,0.95,77872,0
+VGZ.US,D,20081119,000000,0.97,1,0.81,0.88,163096,0
+VGZ.US,D,20081120,000000,0.85,0.9,0.83,0.84,78654,0
+VGZ.US,D,20081121,000000,0.87,0.99,0.84,0.99,228881,0
+VGZ.US,D,20081124,000000,1.03,1.2,1.01,1.18,254015,0
+VGZ.US,D,20081125,000000,1.2,1.23,1.1,1.2,119063,0
+VGZ.US,D,20081126,000000,1.22,1.3,1.2,1.26,102063,0
+VGZ.US,D,20081128,000000,1.23,1.32,1.21,1.32,31433,0
+VGZ.US,D,20081201,000000,1.22,1.3,1.06,1.07,128249,0
+VGZ.US,D,20081202,000000,1.02,1.13,0.97,1.01,131005,0
+VGZ.US,D,20081203,000000,1.03,1.03,0.94,0.95,222107,0
+VGZ.US,D,20081204,000000,0.97,0.99,0.9,0.95,106045,0
+VGZ.US,D,20081205,000000,0.95,0.95,0.85,0.95,95172,0
+VGZ.US,D,20081208,000000,0.99,1.04,0.94,1,162443,0
+VGZ.US,D,20081209,000000,1,1.03,0.91,0.98,86770,0
+VGZ.US,D,20081210,000000,0.95,1.08,0.89,1.08,210772,0
+VGZ.US,D,20081211,000000,1.12,1.2,1.08,1.14,364479,0
+VGZ.US,D,20081212,000000,1.19,1.19,1.1,1.18,229060,0
+VGZ.US,D,20081215,000000,1.19,1.53,1.19,1.39,825601,0
+VGZ.US,D,20081216,000000,1.45,1.47,1.29,1.46,293568,0
+VGZ.US,D,20081217,000000,1.47,1.56,1.22,1.24,410121,0
+VGZ.US,D,20081218,000000,1.21,1.48,1.1,1.35,568687,0
+VGZ.US,D,20081219,000000,1.27,1.45,1,1,535952,0
+VGZ.US,D,20081222,000000,1.46,1.46,1.25,1.35,253536,0
+VGZ.US,D,20081223,000000,1.4,1.43,1.16,1.2,314031,0
+VGZ.US,D,20081224,000000,1.18,1.2,1.16,1.19,69889,0
+VGZ.US,D,20081226,000000,1.19,1.2,1.1,1.16,218950,0
+VGZ.US,D,20081229,000000,1.22,1.4,1.15,1.17,657617,0
+VGZ.US,D,20081230,000000,1.2,1.2,1.03,1.16,305943,0
+VGZ.US,D,20081231,000000,1.18,1.21,1.12,1.12,331073,0
+VGZ.US,D,20090102,000000,1.16,1.22,1.16,1.2,330285,0
+VGZ.US,D,20090105,000000,1.16,1.3,1.16,1.24,396511,0
+VGZ.US,D,20090106,000000,1.29,1.44,1.19,1.41,264746,0
+VGZ.US,D,20090107,000000,1.47,1.47,1.22,1.28,291443,0
+VGZ.US,D,20090108,000000,1.28,1.55,1.28,1.48,345771,0
+VGZ.US,D,20090109,000000,1.46,1.64,1.4,1.63,295122,0
+VGZ.US,D,20090112,000000,1.59,1.63,1.41,1.47,326034,0
+VGZ.US,D,20090113,000000,1.35,1.47,1.32,1.34,203853,0
+VGZ.US,D,20090114,000000,1.34,1.4,1.28,1.35,96887,0
+VGZ.US,D,20090115,000000,1.35,1.36,1.21,1.36,159671,0
+VGZ.US,D,20090116,000000,1.47,1.47,1.36,1.47,140405,0
+VGZ.US,D,20090120,000000,1.44,1.47,1.36,1.46,120441,0
+VGZ.US,D,20090121,000000,1.47,1.52,1.4,1.45,115497,0
+VGZ.US,D,20090122,000000,1.4,1.44,1.3,1.33,140670,0
+VGZ.US,D,20090123,000000,1.3,1.62,1.29,1.56,440276,0
+VGZ.US,D,20090126,000000,1.61,1.98,1.6,1.95,636896,0
+VGZ.US,D,20090127,000000,2.17,2.64,1.97,2.05,1117627,0
+VGZ.US,D,20090128,000000,1.99,2.21,1.92,1.98,309993,0
+VGZ.US,D,20090129,000000,2.08,2.4,1.91,2.31,912327,0
+VGZ.US,D,20090130,000000,2.45,2.49,2.18,2.25,532667,0
+VGZ.US,D,20090202,000000,2.3,2.35,2.12,2.13,238273,0
+VGZ.US,D,20090203,000000,2.08,2.35,2.08,2.2,330235,0
+VGZ.US,D,20090204,000000,2.35,2.37,2.23,2.3,279059,0
+VGZ.US,D,20090205,000000,2.33,2.39,2.25,2.28,228955,0
+VGZ.US,D,20090206,000000,2.25,2.37,2.2,2.31,162757,0
+VGZ.US,D,20090209,000000,2.25,2.3,2.12,2.17,163042,0
+VGZ.US,D,20090210,000000,2.3,2.3,2.13,2.18,233887,0
+VGZ.US,D,20090211,000000,2.19,2.58,2.15,2.54,1429326,0
+VGZ.US,D,20090212,000000,2.6,2.6,2.35,2.48,526721,0
+VGZ.US,D,20090213,000000,2.54,2.54,2.42,2.46,203198,0
+VGZ.US,D,20090217,000000,2.55,2.92,2.5,2.67,948825,0
+VGZ.US,D,20090218,000000,2.76,2.76,2.55,2.7,231493,0
+VGZ.US,D,20090219,000000,2.62,2.73,2.35,2.4,344575,0
+VGZ.US,D,20090220,000000,2.5,2.6,2.45,2.51,369671,0
+VGZ.US,D,20090223,000000,2.7,2.7,2.25,2.54,318290,0
+VGZ.US,D,20090224,000000,2.48,2.5,2.05,2.29,446078,0
+VGZ.US,D,20090225,000000,2.19,2.36,2,2.04,314841,0
+VGZ.US,D,20090226,000000,1.98,2.17,1.96,2.16,250808,0
+VGZ.US,D,20090227,000000,2.12,2.32,1.98,1.99,258038,0
+VGZ.US,D,20090302,000000,2.05,2.05,1.75,1.85,276742,0
+VGZ.US,D,20090303,000000,1.77,1.83,1.63,1.79,303475,0
+VGZ.US,D,20090304,000000,1.8,1.86,1.74,1.84,160507,0
+VGZ.US,D,20090305,000000,1.81,1.95,1.81,1.88,178075,0
+VGZ.US,D,20090306,000000,1.9,1.98,1.77,1.86,160699,0
+VGZ.US,D,20090309,000000,1.81,1.83,1.65,1.69,142692,0
+VGZ.US,D,20090310,000000,1.69,1.7,1.52,1.54,206529,0
+VGZ.US,D,20090311,000000,1.49,1.78,1.49,1.71,314755,0
+VGZ.US,D,20090312,000000,1.74,1.89,1.6,1.89,237006,0
+VGZ.US,D,20090313,000000,1.96,1.96,1.81,1.84,87528,0
+VGZ.US,D,20090316,000000,1.79,1.93,1.66,1.71,56197,0
+VGZ.US,D,20090317,000000,1.66,1.66,1.47,1.64,115690,0
+VGZ.US,D,20090318,000000,1.66,2,1.56,1.97,550604,0
+VGZ.US,D,20090319,000000,2.03,2.16,1.98,2.12,766507,0
+VGZ.US,D,20090320,000000,2.02,2.21,1.87,2.21,438211,0
+VGZ.US,D,20090323,000000,2.25,2.3,1.97,1.98,318418,0
+VGZ.US,D,20090324,000000,2.01,2.01,1.86,1.93,216474,0
+VGZ.US,D,20090325,000000,2.06,2.2,1.94,2.15,273681,0
+VGZ.US,D,20090326,000000,2.15,2.21,2.02,2.16,240223,0
+VGZ.US,D,20090327,000000,2.05,2.17,2.01,2.12,201465,0
+VGZ.US,D,20090330,000000,2.01,2.19,1.99,2.05,220635,0
+VGZ.US,D,20090331,000000,2.09,2.14,2,2.04,243069,0
+VGZ.US,D,20090401,000000,2.1,2.18,2.1,2.17,167936,0
+VGZ.US,D,20090402,000000,2.1,2.17,2.04,2.17,248448,0
+VGZ.US,D,20090403,000000,2.22,2.22,2,2.05,129249,0
+VGZ.US,D,20090406,000000,2.02,2.09,1.86,2.05,188860,0
+VGZ.US,D,20090407,000000,2.02,2.17,2.02,2.02,105520,0
+VGZ.US,D,20090408,000000,1.98,2.12,1.94,2.12,104217,0
+VGZ.US,D,20090409,000000,2.05,2.1,1.99,2.01,68279,0
+VGZ.US,D,20090413,000000,2.02,2.12,2.01,2.12,130254,0
+VGZ.US,D,20090414,000000,2.08,2.14,2.01,2.12,159685,0
+VGZ.US,D,20090415,000000,2.1,2.12,2.04,2.06,73382,0
+VGZ.US,D,20090416,000000,2.1,2.1,1.91,1.98,150619,0
+VGZ.US,D,20090417,000000,2.04,2.05,1.93,1.97,65484,0
+VGZ.US,D,20090420,000000,1.97,2.17,1.92,2.14,394913,0
+VGZ.US,D,20090421,000000,2.3,2.3,2.09,2.11,204551,0
+VGZ.US,D,20090422,000000,2.1,2.19,2.1,2.18,145235,0
+VGZ.US,D,20090423,000000,2.19,2.34,2.15,2.28,276942,0
+VGZ.US,D,20090424,000000,2.29,2.4,2.29,2.34,198847,0
+VGZ.US,D,20090427,000000,2.31,2.42,2.21,2.27,119766,0
+VGZ.US,D,20090428,000000,2.25,2.25,2.08,2.16,120239,0
+VGZ.US,D,20090429,000000,2.12,2.22,2.07,2.08,174284,0
+VGZ.US,D,20090430,000000,2.07,2.08,1.98,2.05,145530,0
+VGZ.US,D,20090501,000000,2.1,2.14,1.97,2.1,57372,0
+VGZ.US,D,20090504,000000,2.21,2.21,2.01,2.09,268607,0
+VGZ.US,D,20090505,000000,2.14,2.17,2.07,2.1,70072,0
+VGZ.US,D,20090506,000000,2.16,2.16,2.05,2.1,130278,0
+VGZ.US,D,20090507,000000,2.13,2.19,2.01,2.06,158900,0
+VGZ.US,D,20090508,000000,2.09,2.15,2.03,2.14,95020,0
+VGZ.US,D,20090511,000000,2.16,2.16,2.08,2.11,98033,0
+VGZ.US,D,20090512,000000,2.11,2.4,2.1,2.37,301713,0
+VGZ.US,D,20090513,000000,2.37,2.37,2.08,2.12,286899,0
+VGZ.US,D,20090514,000000,2.07,2.3,2.07,2.23,216037,0
+VGZ.US,D,20090515,000000,2.25,2.3,2.1,2.19,188959,0
+VGZ.US,D,20090518,000000,2.13,2.21,2.1,2.15,77541,0
+VGZ.US,D,20090519,000000,2.14,2.31,2.14,2.3,171438,0
+VGZ.US,D,20090520,000000,2.32,2.49,2.24,2.39,389963,0
+VGZ.US,D,20090521,000000,2.5,2.66,2.32,2.56,484519,0
+VGZ.US,D,20090522,000000,2.56,2.69,2.47,2.6,292036,0
+VGZ.US,D,20090526,000000,2.55,2.68,2.42,2.48,222084,0
+VGZ.US,D,20090527,000000,2.48,2.59,2.37,2.52,145599,0
+VGZ.US,D,20090528,000000,2.51,2.74,2.5,2.55,407430,0
+VGZ.US,D,20090529,000000,2.62,2.71,2.51,2.69,296915,0
+VGZ.US,D,20090601,000000,2.66,2.68,2.49,2.49,282816,0
+VGZ.US,D,20090602,000000,2.59,2.59,2.35,2.45,216535,0
+VGZ.US,D,20090603,000000,2.42,2.42,2.2,2.34,366723,0
+VGZ.US,D,20090604,000000,2.35,2.45,2.3,2.37,270597,0
+VGZ.US,D,20090605,000000,2.36,2.47,2.21,2.26,261792,0
+VGZ.US,D,20090608,000000,2.28,2.29,2.12,2.19,285219,0
+VGZ.US,D,20090609,000000,2.22,2.24,2.16,2.19,229337,0
+VGZ.US,D,20090610,000000,2.24,2.26,2.16,2.26,191427,0
+VGZ.US,D,20090611,000000,2.25,2.49,2.24,2.4,370209,0
+VGZ.US,D,20090612,000000,2.37,2.39,2.21,2.29,239228,0
+VGZ.US,D,20090615,000000,2.28,2.35,2.05,2.05,382223,0
+VGZ.US,D,20090616,000000,2.17,2.19,2.01,2.02,518551,0
+VGZ.US,D,20090617,000000,2.01,2.05,1.89,1.93,414480,0
+VGZ.US,D,20090618,000000,1.94,1.95,1.59,1.59,1363421,0
+VGZ.US,D,20090619,000000,1.71,1.76,1.63,1.66,1528086,0
+VGZ.US,D,20090622,000000,1.67,1.74,1.5,1.53,1061495,0
+VGZ.US,D,20090623,000000,1.6,1.66,1.45,1.65,685294,0
+VGZ.US,D,20090624,000000,1.74,1.78,1.69,1.73,477204,0
+VGZ.US,D,20090625,000000,1.84,1.96,1.77,1.82,439753,0
+VGZ.US,D,20090626,000000,1.93,1.93,1.73,1.76,278473,0
+VGZ.US,D,20090629,000000,1.82,1.82,1.7,1.74,120728,0
+VGZ.US,D,20090630,000000,1.75,1.78,1.66,1.72,193354,0
+VGZ.US,D,20090701,000000,1.76,1.87,1.73,1.85,242038,0
+VGZ.US,D,20090702,000000,1.84,1.84,1.75,1.8,128273,0
+VGZ.US,D,20090706,000000,1.75,1.75,1.7,1.71,133152,0
+VGZ.US,D,20090707,000000,1.77,1.77,1.65,1.69,144403,0
+VGZ.US,D,20090708,000000,1.67,1.68,1.51,1.6,350210,0
+VGZ.US,D,20090709,000000,1.62,1.65,1.56,1.61,153267,0
+VGZ.US,D,20090710,000000,1.55,1.62,1.55,1.61,99180,0
+VGZ.US,D,20090713,000000,1.58,1.74,1.55,1.7,102007,0
+VGZ.US,D,20090714,000000,1.75,1.78,1.69,1.73,166913,0
+VGZ.US,D,20090715,000000,1.79,1.85,1.78,1.82,295319,0
+VGZ.US,D,20090716,000000,1.81,1.83,1.75,1.81,109251,0
+VGZ.US,D,20090717,000000,1.82,1.85,1.7,1.76,220233,0
+VGZ.US,D,20090720,000000,1.86,1.9,1.8,1.84,105437,0
+VGZ.US,D,20090721,000000,1.83,1.87,1.73,1.75,190481,0
+VGZ.US,D,20090722,000000,1.79,1.82,1.75,1.8,98715,0
+VGZ.US,D,20090723,000000,1.8,1.87,1.77,1.78,94572,0
+VGZ.US,D,20090724,000000,1.73,1.82,1.71,1.74,131101,0
+VGZ.US,D,20090727,000000,1.72,1.79,1.7,1.76,220703,0
+VGZ.US,D,20090728,000000,1.71,1.75,1.63,1.67,219717,0
+VGZ.US,D,20090729,000000,1.66,1.68,1.63,1.68,142455,0
+VGZ.US,D,20090730,000000,1.65,1.78,1.65,1.73,169005,0
+VGZ.US,D,20090731,000000,1.72,1.88,1.72,1.87,279399,0
+VGZ.US,D,20090803,000000,1.89,1.94,1.85,1.85,224469,0
+VGZ.US,D,20090804,000000,1.81,1.99,1.81,1.93,317821,0
+VGZ.US,D,20090805,000000,1.94,1.95,1.85,1.93,135328,0
+VGZ.US,D,20090806,000000,1.96,2,1.89,1.94,153283,0
+VGZ.US,D,20090807,000000,1.93,1.94,1.86,1.86,134219,0
+VGZ.US,D,20090810,000000,1.85,1.85,1.66,1.76,245736,0
+VGZ.US,D,20090811,000000,1.8,1.84,1.74,1.76,138462,0
+VGZ.US,D,20090812,000000,1.78,1.81,1.75,1.77,124396,0
+VGZ.US,D,20090813,000000,1.8,1.86,1.78,1.84,161509,0
+VGZ.US,D,20090814,000000,1.87,1.87,1.75,1.84,119345,0
+VGZ.US,D,20090817,000000,1.8,1.82,1.75,1.78,156431,0
+VGZ.US,D,20090818,000000,1.81,1.82,1.72,1.73,138688,0
+VGZ.US,D,20090819,000000,1.72,1.78,1.67,1.72,169527,0
+VGZ.US,D,20090820,000000,1.71,1.78,1.71,1.77,59585,0
+VGZ.US,D,20090821,000000,1.81,1.85,1.75,1.8,170666,0
+VGZ.US,D,20090824,000000,1.85,1.85,1.77,1.79,134064,0
+VGZ.US,D,20090825,000000,1.8,1.85,1.77,1.8,104195,0
+VGZ.US,D,20090826,000000,1.79,1.8,1.75,1.8,86558,0
+VGZ.US,D,20090827,000000,1.77,1.83,1.73,1.83,155924,0
+VGZ.US,D,20090828,000000,1.84,1.85,1.78,1.82,113991,0
+VGZ.US,D,20090831,000000,1.83,1.84,1.78,1.83,106113,0
+VGZ.US,D,20090901,000000,1.79,1.87,1.77,1.78,83014,0
+VGZ.US,D,20090902,000000,1.8,2.41,1.8,2.33,1666492,0
+VGZ.US,D,20090903,000000,2.45,2.5,2.25,2.39,1223526,0
+VGZ.US,D,20090904,000000,2.34,2.53,2.25,2.42,654433,0
+VGZ.US,D,20090908,000000,2.71,2.82,2.37,2.41,872548,0
+VGZ.US,D,20090909,000000,2.31,2.53,2.3,2.36,532493,0
+VGZ.US,D,20090910,000000,2.37,2.48,2.36,2.41,361993,0
+VGZ.US,D,20090911,000000,2.52,2.66,2.4,2.45,750343,0
+VGZ.US,D,20090914,000000,2.44,2.44,2.25,2.37,493634,0
+VGZ.US,D,20090915,000000,2.37,2.5,2.26,2.4,852207,0
+VGZ.US,D,20090916,000000,2.55,2.55,2.28,2.36,4152823,0
+VGZ.US,D,20090917,000000,2.3,2.35,2.09,2.11,1963600,0
+VGZ.US,D,20090918,000000,2.17,2.23,2.08,2.23,944479,0
+VGZ.US,D,20090921,000000,2.19,2.2,2.05,2.14,826027,0
+VGZ.US,D,20090922,000000,2.3,2.35,2.23,2.32,1511172,0
+VGZ.US,D,20090923,000000,2.32,2.36,2.24,2.3,772596,0
+VGZ.US,D,20090924,000000,2.28,2.34,2.21,2.27,487351,0
+VGZ.US,D,20090925,000000,2.21,2.28,2.11,2.25,651973,0
+VGZ.US,D,20090928,000000,2.32,2.32,2.25,2.32,496677,0
+VGZ.US,D,20090929,000000,2.32,2.33,2.28,2.32,320531,0
+VGZ.US,D,20090930,000000,2.36,2.43,2.25,2.38,774532,0
+VGZ.US,D,20091001,000000,2.37,2.43,2.19,2.2,604576,0
+VGZ.US,D,20091002,000000,2.21,2.29,2.12,2.25,530666,0
+VGZ.US,D,20091005,000000,2.2,2.45,2.2,2.45,615326,0
+VGZ.US,D,20091006,000000,2.59,3.01,2.53,2.94,2920810,0
+VGZ.US,D,20091007,000000,3,3.22,2.78,3,2353389,0
+VGZ.US,D,20091008,000000,3.11,3.18,2.88,3.07,1798697,0
+VGZ.US,D,20091009,000000,3.06,3.06,2.8,2.93,799187,0
+VGZ.US,D,20091012,000000,3.02,3.17,2.96,3.1,963005,0
+VGZ.US,D,20091013,000000,3.11,3.14,3,3.06,1007756,0
+VGZ.US,D,20091014,000000,3.1,3.11,2.88,2.94,893944,0
+VGZ.US,D,20091015,000000,2.88,3.01,2.82,3.01,795575,0
+VGZ.US,D,20091016,000000,2.92,3,2.85,3,524984,0
+VGZ.US,D,20091019,000000,3.09,3.13,3.01,3.12,1136194,0
+VGZ.US,D,20091020,000000,3.09,3.14,2.87,2.95,725034,0
+VGZ.US,D,20091021,000000,2.99,3.09,2.87,3.02,687477,0
+VGZ.US,D,20091022,000000,2.93,3.05,2.87,2.96,681801,0
+VGZ.US,D,20091023,000000,3,3.03,2.75,2.81,782800,0
+VGZ.US,D,20091026,000000,2.84,2.95,2.56,2.69,1237658,0
+VGZ.US,D,20091027,000000,2.65,2.78,2.55,2.61,598822,0
+VGZ.US,D,20091028,000000,2.59,2.65,2.4,2.46,1069879,0
+VGZ.US,D,20091029,000000,2.47,2.65,2.47,2.65,672343,0
+VGZ.US,D,20091030,000000,2.63,2.67,2.45,2.53,479925,0
+VGZ.US,D,20091102,000000,2.58,2.67,2.5,2.57,386417,0
+VGZ.US,D,20091103,000000,2.63,2.87,2.53,2.84,956787,0
+VGZ.US,D,20091104,000000,2.82,2.99,2.67,2.72,878062,0
+VGZ.US,D,20091105,000000,2.78,2.81,2.67,2.7,721674,0
+VGZ.US,D,20091106,000000,2.75,2.86,2.72,2.79,743134,0
+VGZ.US,D,20091109,000000,2.89,2.97,2.61,2.71,1556502,0
+VGZ.US,D,20091110,000000,2.69,2.72,2.55,2.72,815841,0
+VGZ.US,D,20091111,000000,2.89,2.9,2.65,2.7,552182,0
+VGZ.US,D,20091112,000000,2.65,2.76,2.57,2.69,463926,0
+VGZ.US,D,20091113,000000,2.69,2.77,2.65,2.74,507541,0
+VGZ.US,D,20091116,000000,2.8,2.86,2.77,2.81,886659,0
+VGZ.US,D,20091117,000000,2.72,2.89,2.7,2.88,551612,0
+VGZ.US,D,20091118,000000,2.86,2.94,2.83,2.88,614806,0
+VGZ.US,D,20091119,000000,2.84,2.89,2.73,2.89,453784,0
+VGZ.US,D,20091120,000000,2.88,2.99,2.8,2.98,392326,0
+VGZ.US,D,20091123,000000,3.04,3.15,2.99,3.03,809850,0
+VGZ.US,D,20091124,000000,3,3.1,3,3.1,540221,0
+VGZ.US,D,20091125,000000,3.15,3.28,3.12,3.28,831923,0
+VGZ.US,D,20091127,000000,2.9,3.17,2.84,2.97,997448,0
+VGZ.US,D,20091130,000000,2.96,3.09,2.96,3.07,675659,0
+VGZ.US,D,20091201,000000,3.29,3.3,3.12,3.22,766875,0
+VGZ.US,D,20091202,000000,3.35,3.38,3.1,3.1,1221028,0
+VGZ.US,D,20091203,000000,3.15,3.15,2.92,2.94,948173,0
+VGZ.US,D,20091204,000000,2.94,2.95,2.71,2.8,1306011,0
+VGZ.US,D,20091207,000000,2.76,2.95,2.65,2.81,1054755,0
+VGZ.US,D,20091208,000000,2.8,2.9,2.73,2.74,763465,0
+VGZ.US,D,20091209,000000,2.79,2.81,2.63,2.65,903718,0
+VGZ.US,D,20091210,000000,2.68,2.74,2.58,2.6,735099,0
+VGZ.US,D,20091211,000000,2.6,2.67,2.52,2.59,611545,0
+VGZ.US,D,20091214,000000,2.6,2.64,2.55,2.57,471104,0
+VGZ.US,D,20091215,000000,2.54,2.65,2.5,2.58,713306,0
+VGZ.US,D,20091216,000000,2.61,2.65,2.55,2.56,543059,0
+VGZ.US,D,20091217,000000,2.55,2.55,2.35,2.45,1070112,0
+VGZ.US,D,20091218,000000,2.42,2.47,2.34,2.35,1269078,0
+VGZ.US,D,20091221,000000,2.37,2.44,2.35,2.43,490114,0
+VGZ.US,D,20091222,000000,2.39,2.47,2.33,2.47,584953,0
+VGZ.US,D,20091223,000000,2.42,2.57,2.37,2.52,727654,0
+VGZ.US,D,20091224,000000,2.56,2.6,2.5,2.6,238675,0
+VGZ.US,D,20091228,000000,2.61,2.61,2.45,2.47,469574,0
+VGZ.US,D,20091229,000000,2.4,2.52,2.38,2.45,362558,0
+VGZ.US,D,20091230,000000,2.45,2.45,2.36,2.39,356357,0
+VGZ.US,D,20091231,000000,2.45,2.46,2.4,2.45,150009,0
+VGZ.US,D,20100104,000000,2.5,2.58,2.49,2.52,438996,0
+VGZ.US,D,20100105,000000,2.53,2.65,2.53,2.65,763813,0
+VGZ.US,D,20100106,000000,2.67,2.82,2.66,2.69,831138,0
+VGZ.US,D,20100107,000000,2.74,2.8,2.7,2.77,436725,0
+VGZ.US,D,20100108,000000,2.82,2.84,2.69,2.74,322910,0
+VGZ.US,D,20100111,000000,2.79,2.84,2.74,2.77,357377,0
+VGZ.US,D,20100112,000000,2.75,2.76,2.56,2.65,378937,0
+VGZ.US,D,20100113,000000,2.68,2.68,2.55,2.67,317816,0
+VGZ.US,D,20100114,000000,2.65,2.65,2.57,2.58,256724,0
+VGZ.US,D,20100115,000000,2.6,2.63,2.53,2.55,259390,0
+VGZ.US,D,20100119,000000,2.69,2.69,2.51,2.53,247135,0
+VGZ.US,D,20100120,000000,2.54,2.58,2.4,2.45,417613,0
+VGZ.US,D,20100121,000000,2.45,2.45,2.27,2.27,652421,0
+VGZ.US,D,20100122,000000,2.28,2.42,2.23,2.39,461610,0
+VGZ.US,D,20100125,000000,2.44,2.48,2.31,2.33,248809,0
+VGZ.US,D,20100126,000000,2.27,2.44,2.27,2.41,183483,0
+VGZ.US,D,20100127,000000,2.37,2.47,2.3,2.38,178619,0
+VGZ.US,D,20100128,000000,2.35,2.42,2.26,2.3,298473,0
+VGZ.US,D,20100129,000000,2.33,2.4,2.21,2.21,308091,0
+VGZ.US,D,20100201,000000,2.17,2.37,2.17,2.29,404164,0
+VGZ.US,D,20100202,000000,2.3,2.38,2.27,2.27,278210,0
+VGZ.US,D,20100203,000000,2.31,2.31,2.2,2.21,247663,0
+VGZ.US,D,20100204,000000,2.21,2.22,2.05,2.06,746715,0
+VGZ.US,D,20100205,000000,2.07,2.11,1.96,2.1,813679,0
+VGZ.US,D,20100208,000000,2.1,2.16,2.05,2.05,230766,0
+VGZ.US,D,20100209,000000,2.07,2.16,2.07,2.15,350999,0
+VGZ.US,D,20100210,000000,2.11,2.16,2.03,2.1,260961,0
+VGZ.US,D,20100211,000000,2.09,2.3,2.09,2.3,348341,0
+VGZ.US,D,20100212,000000,2.27,2.39,2.17,2.39,360802,0
+VGZ.US,D,20100216,000000,2.49,2.5,2.3,2.36,305388,0
+VGZ.US,D,20100217,000000,2.35,2.4,2.19,2.27,279112,0
+VGZ.US,D,20100218,000000,2.29,2.29,2.2,2.22,178589,0
+VGZ.US,D,20100219,000000,2.18,2.18,2.04,2.13,708132,0
+VGZ.US,D,20100222,000000,2.14,2.14,2,2.05,682223,0
+VGZ.US,D,20100223,000000,2.09,2.09,1.98,2.07,402769,0
+VGZ.US,D,20100224,000000,2.08,2.08,1.96,2.01,210637,0
+VGZ.US,D,20100225,000000,2.04,2.05,1.97,2.01,488051,0
+VGZ.US,D,20100226,000000,2.05,2.05,1.97,1.97,246071,0
+VGZ.US,D,20100301,000000,2,2.01,1.98,2,165625,0
+VGZ.US,D,20100302,000000,2.04,2.1,1.99,2.09,563790,0
+VGZ.US,D,20100303,000000,2.2,2.2,2.1,2.12,501612,0
+VGZ.US,D,20100304,000000,2.07,2.12,2.06,2.07,211484,0
+VGZ.US,D,20100305,000000,2.1,2.15,2.08,2.11,186428,0
+VGZ.US,D,20100308,000000,2.15,2.15,2.09,2.1,262473,0
+VGZ.US,D,20100309,000000,2.09,2.09,1.93,1.96,591942,0
+VGZ.US,D,20100310,000000,1.99,2.02,1.98,2,319227,0
+VGZ.US,D,20100311,000000,1.97,2.03,1.97,2.02,346573,0
+VGZ.US,D,20100312,000000,2.05,2.07,2,2,109557,0
+VGZ.US,D,20100315,000000,2.02,2.05,1.98,2.01,160904,0
+VGZ.US,D,20100316,000000,2.05,2.05,1.92,1.97,462417,0
+VGZ.US,D,20100317,000000,2.02,2.02,1.94,1.99,534551,0
+VGZ.US,D,20100318,000000,2.04,2.18,2.01,2.18,1288968,0
+VGZ.US,D,20100319,000000,2.18,2.28,2.12,2.28,1031556,0
+VGZ.US,D,20100322,000000,2.26,2.28,2.1,2.17,502312,0
+VGZ.US,D,20100323,000000,2.13,2.2,2.13,2.13,218085,0
+VGZ.US,D,20100324,000000,2.1,2.11,2,2.01,510407,0
+VGZ.US,D,20100325,000000,2.02,2.13,1.96,1.96,356648,0
+VGZ.US,D,20100326,000000,2,2.02,1.96,2.01,299168,0
+VGZ.US,D,20100329,000000,2.07,2.07,1.99,2,215927,0
+VGZ.US,D,20100330,000000,2.06,2.06,1.98,1.98,218326,0
+VGZ.US,D,20100331,000000,2.01,2.06,2,2.01,151473,0
+VGZ.US,D,20100401,000000,2.06,2.12,2.02,2.09,262595,0
+VGZ.US,D,20100405,000000,2.12,2.25,2.12,2.18,597029,0
+VGZ.US,D,20100406,000000,2.22,2.27,2.18,2.26,374371,0
+VGZ.US,D,20100407,000000,2.3,2.34,2.24,2.27,414326,0
+VGZ.US,D,20100408,000000,2.27,2.3,2.18,2.25,232824,0
+VGZ.US,D,20100409,000000,2.27,2.35,2.26,2.3,344444,0
+VGZ.US,D,20100412,000000,2.26,2.36,2.18,2.2,325594,0
+VGZ.US,D,20100413,000000,2.17,2.24,2.1,2.21,239625,0
+VGZ.US,D,20100414,000000,2.21,2.29,2.16,2.2,286710,0
+VGZ.US,D,20100415,000000,2.19,2.24,2.12,2.15,156308,0
+VGZ.US,D,20100416,000000,2.11,2.22,2.01,2.22,456261,0
+VGZ.US,D,20100419,000000,2.17,2.21,2.08,2.15,175798,0
+VGZ.US,D,20100420,000000,2.15,2.19,2.09,2.16,206000,0
+VGZ.US,D,20100421,000000,2.11,2.19,2.1,2.13,131856,0
+VGZ.US,D,20100422,000000,2.12,2.18,2.01,2.18,242117,0
+VGZ.US,D,20100423,000000,2.18,2.23,2.15,2.19,262430,0
+VGZ.US,D,20100426,000000,2.23,2.24,2.16,2.22,143560,0
+VGZ.US,D,20100427,000000,2.2,2.29,2.17,2.29,460539,0
+VGZ.US,D,20100428,000000,2.3,2.46,2.22,2.42,969139,0
+VGZ.US,D,20100429,000000,2.43,2.53,2.37,2.48,739446,0
+VGZ.US,D,20100430,000000,2.54,2.54,2.39,2.49,371950,0
+VGZ.US,D,20100503,000000,2.44,2.47,2.3,2.3,352695,0
+VGZ.US,D,20100504,000000,2.28,2.36,2.22,2.32,337209,0
+VGZ.US,D,20100505,000000,2.27,2.36,2.23,2.36,209993,0
+VGZ.US,D,20100506,000000,2.39,2.45,2.18,2.44,597274,0
+VGZ.US,D,20100507,000000,2.45,2.47,2.24,2.24,390421,0
+VGZ.US,D,20100510,000000,2.28,2.3,2.2,2.2,356534,0
+VGZ.US,D,20100511,000000,2.24,2.36,2.24,2.36,709788,0
+VGZ.US,D,20100512,000000,2.39,2.47,2.34,2.4,719951,0
+VGZ.US,D,20100513,000000,2.32,2.4,2.3,2.35,281388,0
+VGZ.US,D,20100514,000000,2.35,2.39,2.18,2.24,666956,0
+VGZ.US,D,20100517,000000,2.25,2.25,2.13,2.13,297252,0
+VGZ.US,D,20100518,000000,2.13,2.18,2.06,2.09,307158,0
+VGZ.US,D,20100519,000000,1.98,2.06,1.88,1.89,854765,0
+VGZ.US,D,20100520,000000,1.86,1.89,1.72,1.88,1192930,0
+VGZ.US,D,20100521,000000,1.88,2.01,1.76,1.86,837878,0
+VGZ.US,D,20100524,000000,1.91,1.98,1.85,1.86,255516,0
+VGZ.US,D,20100525,000000,1.81,1.9,1.75,1.87,374093,0
+VGZ.US,D,20100526,000000,1.93,2,1.85,1.87,438404,0
+VGZ.US,D,20100527,000000,1.92,1.92,1.85,1.86,323328,0
+VGZ.US,D,20100528,000000,1.84,1.92,1.81,1.9,310547,0
+VGZ.US,D,20100601,000000,1.82,1.93,1.81,1.85,282451,0
+VGZ.US,D,20100602,000000,1.85,1.92,1.8,1.91,321784,0
+VGZ.US,D,20100603,000000,1.91,1.91,1.81,1.82,160561,0
+VGZ.US,D,20100604,000000,1.75,1.88,1.75,1.88,257436,0
+VGZ.US,D,20100607,000000,1.84,1.91,1.79,1.9,416441,0
+VGZ.US,D,20100608,000000,1.85,1.92,1.83,1.88,318028,0
+VGZ.US,D,20100609,000000,1.91,1.91,1.75,1.75,439593,0
+VGZ.US,D,20100610,000000,1.8,1.8,1.73,1.79,361956,0
+VGZ.US,D,20100611,000000,1.73,1.82,1.72,1.77,143643,0
+VGZ.US,D,20100614,000000,1.77,1.79,1.7,1.75,295104,0
+VGZ.US,D,20100615,000000,1.73,1.76,1.71,1.75,265369,0
+VGZ.US,D,20100616,000000,1.76,1.76,1.71,1.72,127773,0
+VGZ.US,D,20100617,000000,1.78,1.78,1.7,1.72,316831,0
+VGZ.US,D,20100618,000000,1.74,1.81,1.72,1.81,682765,0
+VGZ.US,D,20100621,000000,1.82,1.88,1.75,1.77,548626,0
+VGZ.US,D,20100622,000000,1.77,1.79,1.66,1.67,597360,0
+VGZ.US,D,20100623,000000,1.63,1.75,1.6,1.75,496622,0
+VGZ.US,D,20100624,000000,1.77,1.77,1.72,1.75,407193,0
+VGZ.US,D,20100625,000000,1.76,1.9,1.75,1.85,667380,0
+VGZ.US,D,20100628,000000,1.87,1.89,1.69,1.75,665447,0
+VGZ.US,D,20100629,000000,1.78,1.78,1.67,1.7,340365,0
+VGZ.US,D,20100630,000000,1.72,1.75,1.7,1.71,153622,0
+VGZ.US,D,20100701,000000,1.7,1.71,1.59,1.59,394244,0
+VGZ.US,D,20100702,000000,1.6,1.63,1.52,1.54,458504,0
+VGZ.US,D,20100706,000000,1.54,1.54,1.49,1.51,302683,0
+VGZ.US,D,20100707,000000,1.51,1.57,1.5,1.55,147926,0
+VGZ.US,D,20100708,000000,1.55,1.55,1.49,1.53,203576,0
+VGZ.US,D,20100709,000000,1.54,1.63,1.53,1.59,117075,0
+VGZ.US,D,20100712,000000,1.61,1.65,1.5,1.5,328225,0
+VGZ.US,D,20100713,000000,1.51,1.55,1.5,1.54,320327,0
+VGZ.US,D,20100714,000000,1.55,1.59,1.46,1.53,257282,0
+VGZ.US,D,20100715,000000,1.52,1.56,1.51,1.53,152445,0
+VGZ.US,D,20100716,000000,1.52,1.52,1.38,1.48,451343,0
+VGZ.US,D,20100719,000000,1.46,1.48,1.35,1.36,526490,0
+VGZ.US,D,20100720,000000,1.37,1.49,1.37,1.49,303315,0
+VGZ.US,D,20100721,000000,1.59,1.59,1.37,1.42,421639,0
+VGZ.US,D,20100722,000000,1.42,1.46,1.39,1.4,181492,0
+VGZ.US,D,20100723,000000,1.37,1.42,1.37,1.39,188788,0
+VGZ.US,D,20100726,000000,1.39,1.41,1.37,1.38,196428,0
+VGZ.US,D,20100727,000000,1.38,1.38,1.3,1.33,329383,0
+VGZ.US,D,20100728,000000,1.31,1.37,1.3,1.36,255957,0
+VGZ.US,D,20100729,000000,1.35,1.38,1.35,1.35,263289,0
+VGZ.US,D,20100730,000000,1.37,1.38,1.35,1.38,119576,0
+VGZ.US,D,20100802,000000,1.39,1.39,1.34,1.35,239096,0
+VGZ.US,D,20100803,000000,1.35,1.49,1.33,1.34,218380,0
+VGZ.US,D,20100804,000000,1.39,1.41,1.35,1.36,308402,0
+VGZ.US,D,20100805,000000,1.38,1.39,1.35,1.36,188665,0
+VGZ.US,D,20100806,000000,1.39,1.39,1.36,1.38,194444,0
+VGZ.US,D,20100809,000000,1.41,1.41,1.35,1.38,271839,0
+VGZ.US,D,20100810,000000,1.35,1.38,1.33,1.36,319789,0
+VGZ.US,D,20100811,000000,1.36,1.39,1.33,1.38,197334,0
+VGZ.US,D,20100812,000000,1.43,1.47,1.37,1.45,429052,0
+VGZ.US,D,20100813,000000,1.41,1.49,1.41,1.47,352383,0
+VGZ.US,D,20100816,000000,1.55,1.74,1.5,1.73,1133620,0
+VGZ.US,D,20100817,000000,1.75,1.85,1.73,1.73,1060331,0
+VGZ.US,D,20100818,000000,1.72,1.75,1.65,1.7,391635,0
+VGZ.US,D,20100819,000000,1.87,2,1.83,1.91,1905633,0
+VGZ.US,D,20100820,000000,1.94,1.99,1.83,1.95,777996,0
+VGZ.US,D,20100823,000000,1.95,1.98,1.85,1.89,281312,0
+VGZ.US,D,20100824,000000,1.84,1.94,1.8,1.91,387254,0
+VGZ.US,D,20100825,000000,1.94,2.31,1.92,2.31,2552664,0
+VGZ.US,D,20100826,000000,2.3,2.35,2.15,2.24,927542,0
+VGZ.US,D,20100827,000000,2.27,2.28,2.15,2.25,503923,0
+VGZ.US,D,20100830,000000,2.23,2.26,2.2,2.21,283197,0
+VGZ.US,D,20100831,000000,2.23,2.29,2.1,2.11,722457,0
+VGZ.US,D,20100901,000000,2.14,2.22,2.12,2.18,399699,0
+VGZ.US,D,20100902,000000,2.18,2.26,2.18,2.26,369202,0
+VGZ.US,D,20100903,000000,2.29,2.48,2.26,2.48,1497281,0
+VGZ.US,D,20100907,000000,2.45,2.48,2.36,2.36,624107,0
+VGZ.US,D,20100908,000000,2.41,2.47,2.36,2.4,331296,0
+VGZ.US,D,20100909,000000,2.4,2.44,2.27,2.34,486580,0
+VGZ.US,D,20100910,000000,2.4,2.42,2.32,2.42,329051,0
+VGZ.US,D,20100913,000000,2.36,2.4,2.32,2.37,364722,0
+VGZ.US,D,20100914,000000,2.42,2.48,2.1,2.12,1771850,0
+VGZ.US,D,20100915,000000,2.13,2.27,2.03,2.2,1995593,0
+VGZ.US,D,20100916,000000,2.22,2.3,2.11,2.26,584349,0
+VGZ.US,D,20100917,000000,2.29,2.35,2.05,2.05,1428607,0
+VGZ.US,D,20100920,000000,2.13,2.18,2.1,2.13,479284,0
+VGZ.US,D,20100921,000000,2.11,2.23,2.07,2.22,641361,0
+VGZ.US,D,20100922,000000,2.26,2.29,2.21,2.22,515201,0
+VGZ.US,D,20100923,000000,2.25,2.35,2.21,2.35,691771,0
+VGZ.US,D,20100924,000000,2.35,2.41,2.33,2.35,617141,0
+VGZ.US,D,20100927,000000,2.44,2.47,2.36,2.47,885205,0
+VGZ.US,D,20100928,000000,2.44,2.52,2.35,2.51,879643,0
+VGZ.US,D,20100929,000000,2.52,2.59,2.51,2.57,529818,0
+VGZ.US,D,20100930,000000,2.53,2.58,2.4,2.57,1046488,0
+VGZ.US,D,20101001,000000,2.62,2.76,2.59,2.68,1120993,0
+VGZ.US,D,20101004,000000,2.68,2.8,2.63,2.76,1020686,0
+VGZ.US,D,20101005,000000,2.84,2.9,2.72,2.76,1054531,0
+VGZ.US,D,20101006,000000,2.75,2.78,2.7,2.76,568196,0
+VGZ.US,D,20101007,000000,2.76,2.79,2.62,2.69,680581,0
+VGZ.US,D,20101008,000000,2.62,2.76,2.62,2.68,525616,0
+VGZ.US,D,20101011,000000,2.7,2.79,2.61,2.75,576900,0
+VGZ.US,D,20101012,000000,2.66,2.76,2.63,2.75,419025,0
+VGZ.US,D,20101013,000000,2.8,2.88,2.75,2.87,769272,0
+VGZ.US,D,20101014,000000,2.89,2.9,2.78,2.8,480924,0
+VGZ.US,D,20101015,000000,2.78,2.83,2.71,2.79,371935,0
+VGZ.US,D,20101018,000000,2.79,2.79,2.65,2.69,277719,0
+VGZ.US,D,20101019,000000,2.58,2.6,2.38,2.39,967622,0
+VGZ.US,D,20101020,000000,2.36,2.54,2.35,2.51,741519,0
+VGZ.US,D,20101021,000000,2.59,2.69,2.52,2.54,821943,0
+VGZ.US,D,20101022,000000,2.57,2.67,2.48,2.65,386904,0
+VGZ.US,D,20101025,000000,2.7,2.78,2.61,2.61,379529,0
+VGZ.US,D,20101026,000000,2.58,2.82,2.58,2.8,598929,0
+VGZ.US,D,20101027,000000,2.8,2.8,2.67,2.75,251272,0
+VGZ.US,D,20101028,000000,2.76,2.77,2.69,2.74,357544,0
+VGZ.US,D,20101029,000000,2.76,2.8,2.73,2.75,256095,0
+VGZ.US,D,20101101,000000,2.71,2.78,2.65,2.78,360487,0
+VGZ.US,D,20101102,000000,2.78,2.78,2.69,2.74,190971,0
+VGZ.US,D,20101103,000000,2.67,2.74,2.63,2.69,361084,0
+VGZ.US,D,20101104,000000,2.8,2.84,2.74,2.82,598708,0
+VGZ.US,D,20101105,000000,2.82,3.07,2.82,3.03,817042,0
+VGZ.US,D,20101108,000000,3.1,3.26,3.04,3.13,873397,0
+VGZ.US,D,20101109,000000,3.42,3.45,2.92,2.95,1837231,0
+VGZ.US,D,20101110,000000,2.95,3.19,2.84,3.18,622816,0
+VGZ.US,D,20101111,000000,3.18,3.2,3.1,3.14,330090,0
+VGZ.US,D,20101112,000000,3.03,3.1,2.86,2.9,1028493,0
+VGZ.US,D,20101115,000000,2.97,2.97,2.85,2.85,501846,0
+VGZ.US,D,20101116,000000,2.9,2.99,2.8,2.96,567725,0
+VGZ.US,D,20101117,000000,3,3,2.84,2.94,325063,0
+VGZ.US,D,20101118,000000,3.03,3.05,2.95,2.98,377136,0
+VGZ.US,D,20101119,000000,2.99,3.02,2.92,3.01,195426,0
+VGZ.US,D,20101122,000000,3.06,3.06,2.97,3.02,280982,0
+VGZ.US,D,20101123,000000,2.97,3.04,2.85,2.91,511801,0
+VGZ.US,D,20101124,000000,3,3,2.85,2.86,312216,0
+VGZ.US,D,20101126,000000,2.81,2.85,2.8,2.83,166726,0
+VGZ.US,D,20101129,000000,2.83,2.95,2.78,2.85,697796,0
+VGZ.US,D,20101130,000000,2.89,2.92,2.83,2.85,397270,0
+VGZ.US,D,20101201,000000,2.93,3,2.86,2.93,553279,0
+VGZ.US,D,20101202,000000,2.97,3.02,2.95,2.98,332099,0
+VGZ.US,D,20101203,000000,2.97,3.07,2.96,3.05,503978,0
+VGZ.US,D,20101206,000000,3.09,3.15,3.04,3.05,518355,0
+VGZ.US,D,20101207,000000,3.17,3.17,2.85,2.87,625537,0
+VGZ.US,D,20101208,000000,2.95,2.95,2.75,2.79,784563,0
+VGZ.US,D,20101209,000000,2.88,2.89,2.71,2.75,561715,0
+VGZ.US,D,20101210,000000,2.7,2.75,2.67,2.7,459542,0
+VGZ.US,D,20101213,000000,2.75,2.76,2.67,2.73,578787,0
+VGZ.US,D,20101214,000000,2.75,2.75,2.51,2.53,698914,0
+VGZ.US,D,20101215,000000,2.58,2.62,2.55,2.55,466714,0
+VGZ.US,D,20101216,000000,2.67,2.67,2.48,2.5,827235,0
+VGZ.US,D,20101217,000000,2.55,2.7,2.48,2.7,512645,0
+VGZ.US,D,20101220,000000,2.7,2.7,2.55,2.56,722712,0
+VGZ.US,D,20101221,000000,2.59,2.6,2.49,2.5,568476,0
+VGZ.US,D,20101222,000000,2.53,2.53,2.47,2.47,307482,0
+VGZ.US,D,20101223,000000,2.5,2.54,2.35,2.49,278080,0
+VGZ.US,D,20101227,000000,2.57,2.57,2.5,2.52,231478,0
+VGZ.US,D,20101228,000000,2.56,2.61,2.52,2.58,437760,0
+VGZ.US,D,20101229,000000,2.62,2.63,2.56,2.6,357639,0
+VGZ.US,D,20101230,000000,2.6,2.63,2.47,2.48,771709,0
+VGZ.US,D,20101231,000000,2.49,2.52,2.25,2.38,1909579,0
+VGZ.US,D,20110103,000000,2.43,2.5,2.39,2.5,440296,0
+VGZ.US,D,20110104,000000,2.73,2.8,2.52,2.63,1935247,0
+VGZ.US,D,20110105,000000,2.63,3.15,2.58,3.07,2708427,0
+VGZ.US,D,20110106,000000,3.15,3.33,2.97,3.04,1670230,0
+VGZ.US,D,20110107,000000,2.99,3.02,2.91,2.99,755546,0
+VGZ.US,D,20110110,000000,2.97,3.03,2.86,3,608350,0
+VGZ.US,D,20110111,000000,3.03,3.13,2.93,3.05,693038,0
+VGZ.US,D,20110112,000000,3.03,3.07,2.98,3,390894,0
+VGZ.US,D,20110113,000000,3.05,3.11,2.86,2.86,660279,0
+VGZ.US,D,20110114,000000,2.76,2.87,2.74,2.8,512177,0
+VGZ.US,D,20110118,000000,2.85,2.95,2.82,2.89,373005,0
+VGZ.US,D,20110119,000000,2.91,2.95,2.72,2.72,373710,0
+VGZ.US,D,20110120,000000,2.68,2.72,2.57,2.64,436435,0
+VGZ.US,D,20110121,000000,2.72,2.79,2.4,2.4,1733198,0
+VGZ.US,D,20110124,000000,2.57,2.64,2.43,2.5,886022,0
+VGZ.US,D,20110125,000000,2.49,2.51,2.4,2.5,474624,0
+VGZ.US,D,20110126,000000,2.53,2.68,2.51,2.67,589260,0
+VGZ.US,D,20110127,000000,2.64,2.66,2.49,2.52,496911,0
+VGZ.US,D,20110128,000000,2.51,2.61,2.49,2.56,401037,0
+VGZ.US,D,20110131,000000,2.53,2.57,2.51,2.52,204837,0
+VGZ.US,D,20110201,000000,2.55,2.7,2.53,2.67,394233,0
+VGZ.US,D,20110202,000000,2.69,2.69,2.58,2.61,226516,0
+VGZ.US,D,20110203,000000,2.66,2.83,2.58,2.79,503836,0
+VGZ.US,D,20110204,000000,2.81,2.87,2.76,2.8,318459,0
+VGZ.US,D,20110207,000000,2.82,2.89,2.75,2.76,299997,0
+VGZ.US,D,20110208,000000,2.85,2.89,2.75,2.83,474313,0
+VGZ.US,D,20110209,000000,2.91,2.92,2.74,2.74,372724,0
+VGZ.US,D,20110210,000000,2.73,2.85,2.68,2.83,367348,0
+VGZ.US,D,20110211,000000,2.78,2.84,2.71,2.72,296712,0
+VGZ.US,D,20110214,000000,2.69,2.8,2.69,2.79,280470,0
+VGZ.US,D,20110215,000000,2.8,2.82,2.72,2.82,290918,0
+VGZ.US,D,20110216,000000,2.82,2.99,2.76,2.97,605511,0
+VGZ.US,D,20110218,000000,2.95,3.07,2.9,3,833352,0
+VGZ.US,D,20110222,000000,3.05,3.05,2.9,2.94,612144,0
+VGZ.US,D,20110223,000000,2.88,2.95,2.8,2.89,422453,0
+VGZ.US,D,20110224,000000,2.84,2.87,2.76,2.85,248989,0
+VGZ.US,D,20110225,000000,2.82,3.05,2.82,3.05,580229,0
+VGZ.US,D,20110228,000000,3.07,3.24,3.05,3.23,1231832,0
+VGZ.US,D,20110301,000000,3.28,3.59,3.23,3.52,1852268,0
+VGZ.US,D,20110302,000000,3.64,3.9,3.55,3.76,2192507,0
+VGZ.US,D,20110303,000000,3.68,3.75,3.51,3.71,725413,0
+VGZ.US,D,20110304,000000,3.68,3.82,3.62,3.67,490919,0
+VGZ.US,D,20110307,000000,3.88,3.89,3.71,3.85,543052,0
+VGZ.US,D,20110308,000000,3.82,3.82,3.55,3.74,546135,0
+VGZ.US,D,20110309,000000,3.72,3.78,3.6,3.63,350116,0
+VGZ.US,D,20110310,000000,3.57,3.57,3.25,3.36,961714,0
+VGZ.US,D,20110311,000000,3.13,3.51,3.13,3.46,689807,0
+VGZ.US,D,20110314,000000,3.42,3.49,3.22,3.26,428634,0
+VGZ.US,D,20110315,000000,3,3.26,2.9,3.19,789219,0
+VGZ.US,D,20110316,000000,3.24,3.39,3.15,3.27,615592,0
+VGZ.US,D,20110317,000000,3.3,3.42,3.19,3.19,861092,0
+VGZ.US,D,20110318,000000,3.27,3.37,3.2,3.24,1156957,0
+VGZ.US,D,20110321,000000,3.36,3.86,3.33,3.86,1342950,0
+VGZ.US,D,20110322,000000,3.78,4.22,3.67,4.08,2308764,0
+VGZ.US,D,20110323,000000,4.1,4.28,3.96,4.03,1655528,0
+VGZ.US,D,20110324,000000,3.97,4.07,3.81,3.9,835889,0
+VGZ.US,D,20110325,000000,3.91,4.04,3.76,3.87,777676,0
+VGZ.US,D,20110328,000000,3.88,3.99,3.81,3.83,290336,0
+VGZ.US,D,20110329,000000,3.84,3.96,3.78,3.88,368054,0
+VGZ.US,D,20110330,000000,3.93,3.99,3.84,3.99,380220,0
+VGZ.US,D,20110331,000000,4,4.19,3.82,4,645307,0
+VGZ.US,D,20110401,000000,4.01,4.03,3.89,3.89,334763,0
+VGZ.US,D,20110404,000000,3.88,3.91,3.55,3.69,1088387,0
+VGZ.US,D,20110405,000000,3.7,3.96,3.6,3.91,969782,0
+VGZ.US,D,20110406,000000,4.03,4.09,3.8,3.88,743577,0
+VGZ.US,D,20110407,000000,3.89,3.98,3.83,3.92,371839,0
+VGZ.US,D,20110408,000000,3.96,3.98,3.8,3.81,429580,0
+VGZ.US,D,20110411,000000,3.82,3.88,3.61,3.65,472960,0
+VGZ.US,D,20110412,000000,3.47,3.51,3.34,3.4,743480,0
+VGZ.US,D,20110413,000000,3.46,3.46,3.4,3.43,503533,0
+VGZ.US,D,20110414,000000,3.4,3.49,3.4,3.47,404645,0
+VGZ.US,D,20110415,000000,3.45,3.46,3.37,3.38,451318,0
+VGZ.US,D,20110418,000000,3.37,3.43,3.3,3.4,541091,0
+VGZ.US,D,20110419,000000,3.36,3.44,3.33,3.43,459201,0
+VGZ.US,D,20110420,000000,3.49,3.49,3.4,3.44,611674,0
+VGZ.US,D,20110421,000000,3.45,3.51,3.36,3.41,241341,0
+VGZ.US,D,20110425,000000,3.4,3.41,3.23,3.24,529196,0
+VGZ.US,D,20110426,000000,3.25,3.55,3.1,3.29,1079548,0
+VGZ.US,D,20110427,000000,3.3,3.34,3.16,3.29,936337,0
+VGZ.US,D,20110428,000000,3.34,3.34,3.17,3.21,698045,0
+VGZ.US,D,20110429,000000,3.25,3.38,3.19,3.28,599109,0
+VGZ.US,D,20110502,000000,3.27,3.33,3.16,3.18,407165,0
+VGZ.US,D,20110503,000000,3.15,3.28,3.02,3.08,460553,0
+VGZ.US,D,20110504,000000,3.04,3.09,2.91,2.97,563973,0
+VGZ.US,D,20110505,000000,2.94,3.08,2.89,2.91,628744,0
+VGZ.US,D,20110506,000000,3,3.06,2.95,2.99,388876,0
+VGZ.US,D,20110509,000000,3,3.02,2.92,2.94,492907,0
+VGZ.US,D,20110510,000000,2.99,2.99,2.93,2.96,433431,0
+VGZ.US,D,20110511,000000,2.99,2.99,2.8,2.86,507142,0
+VGZ.US,D,20110512,000000,2.84,2.96,2.68,2.89,557996,0
+VGZ.US,D,20110513,000000,2.92,2.96,2.78,2.79,435029,0
+VGZ.US,D,20110516,000000,2.76,2.86,2.72,2.74,387241,0
+VGZ.US,D,20110517,000000,2.64,2.94,2.61,2.89,525037,0
+VGZ.US,D,20110518,000000,2.9,3.11,2.9,3.01,476803,0
+VGZ.US,D,20110519,000000,3.03,3.03,2.75,2.79,580167,0
+VGZ.US,D,20110520,000000,2.78,2.96,2.67,2.92,498338,0
+VGZ.US,D,20110523,000000,2.84,2.94,2.81,2.91,219867,0
+VGZ.US,D,20110524,000000,2.96,3,2.8,2.99,638368,0
+VGZ.US,D,20110525,000000,3.04,3.07,2.98,3.05,350618,0
+VGZ.US,D,20110526,000000,3.01,3.1,2.96,3.07,288814,0
+VGZ.US,D,20110527,000000,3.12,3.22,2.96,2.98,521882,0
+VGZ.US,D,20110531,000000,2.93,2.95,2.84,2.87,597176,0
+VGZ.US,D,20110601,000000,2.85,3,2.84,2.9,547495,0
+VGZ.US,D,20110602,000000,2.92,2.93,2.79,2.82,333296,0
+VGZ.US,D,20110603,000000,2.8,2.92,2.79,2.82,301388,0
+VGZ.US,D,20110606,000000,2.81,2.91,2.8,2.88,355263,0
+VGZ.US,D,20110607,000000,2.88,2.92,2.8,2.86,243931,0
+VGZ.US,D,20110608,000000,2.85,2.89,2.76,2.81,375707,0
+VGZ.US,D,20110609,000000,2.81,2.91,2.78,2.84,300871,0
+VGZ.US,D,20110610,000000,2.82,2.93,2.8,2.88,498224,0
+VGZ.US,D,20110613,000000,2.86,2.9,2.76,2.82,577262,0
+VGZ.US,D,20110614,000000,2.82,2.87,2.81,2.84,309227,0
+VGZ.US,D,20110615,000000,2.81,2.84,2.58,2.69,733835,0
+VGZ.US,D,20110616,000000,2.6,2.74,2.52,2.63,573806,0
+VGZ.US,D,20110617,000000,2.58,2.7,2.53,2.7,780901,0
+VGZ.US,D,20110620,000000,2.7,2.7,2.58,2.59,393450,0
+VGZ.US,D,20110621,000000,2.6,2.81,2.59,2.8,1056273,0
+VGZ.US,D,20110622,000000,2.75,2.82,2.75,2.76,496109,0
+VGZ.US,D,20110623,000000,2.71,2.8,2.6,2.79,615589,0
+VGZ.US,D,20110624,000000,2.79,2.83,2.66,2.77,7194110,0
+VGZ.US,D,20110627,000000,2.72,2.82,2.69,2.82,367778,0
+VGZ.US,D,20110628,000000,2.82,2.94,2.77,2.93,498561,0
+VGZ.US,D,20110629,000000,2.86,2.98,2.85,2.93,279448,0
+VGZ.US,D,20110630,000000,2.92,2.96,2.82,2.83,340593,0
+VGZ.US,D,20110701,000000,2.83,2.87,2.7,2.83,332383,0
+VGZ.US,D,20110705,000000,2.89,2.94,2.81,2.86,527451,0
+VGZ.US,D,20110706,000000,2.96,3,2.88,2.99,483101,0
+VGZ.US,D,20110707,000000,2.97,3.19,2.95,3.13,757171,0
+VGZ.US,D,20110708,000000,3.14,3.36,3.14,3.32,835592,0
+VGZ.US,D,20110711,000000,3.35,3.4,3.11,3.2,660810,0
+VGZ.US,D,20110712,000000,3.16,3.37,3.13,3.34,524464,0
+VGZ.US,D,20110713,000000,3.41,3.5,3.37,3.46,609433,0
+VGZ.US,D,20110714,000000,3.38,3.43,3.18,3.2,615843,0
+VGZ.US,D,20110715,000000,3.28,3.42,3.26,3.4,507941,0
+VGZ.US,D,20110718,000000,3.47,3.66,3.39,3.43,562120,0
+VGZ.US,D,20110719,000000,3.44,3.44,3.32,3.35,338947,0
+VGZ.US,D,20110720,000000,3.3,3.45,3.27,3.41,306305,0
+VGZ.US,D,20110721,000000,3.41,3.46,3.31,3.45,318463,0
+VGZ.US,D,20110722,000000,3.45,3.52,3.37,3.4,266329,0
+VGZ.US,D,20110725,000000,3.48,3.53,3.29,3.3,333493,0
+VGZ.US,D,20110726,000000,3.28,3.42,3.28,3.4,233354,0
+VGZ.US,D,20110727,000000,3.42,3.44,3.12,3.13,459721,0
+VGZ.US,D,20110728,000000,3.16,3.28,3.13,3.27,301019,0
+VGZ.US,D,20110729,000000,3.23,3.4,3.07,3.09,378069,0
+VGZ.US,D,20110801,000000,3.31,3.31,3.07,3.15,272921,0
+VGZ.US,D,20110802,000000,3.13,3.27,3.13,3.19,355592,0
+VGZ.US,D,20110803,000000,3.22,3.34,3.21,3.26,339036,0
+VGZ.US,D,20110804,000000,3.24,3.3,2.86,2.9,817320,0
+VGZ.US,D,20110805,000000,2.84,3.05,2.6,2.8,463213,0
+VGZ.US,D,20110808,000000,2.84,3.06,2.7,2.7,760633,0
+VGZ.US,D,20110809,000000,2.88,2.94,2.59,2.94,813677,0
+VGZ.US,D,20110810,000000,3,3.02,2.79,2.82,645858,0
+VGZ.US,D,20110811,000000,2.92,3.19,2.88,3.15,1165135,0
+VGZ.US,D,20110812,000000,3.16,3.25,3.05,3.24,625227,0
+VGZ.US,D,20110815,000000,3.24,3.28,3.17,3.27,292260,0
+VGZ.US,D,20110816,000000,3.24,3.28,3.1,3.12,464903,0
+VGZ.US,D,20110817,000000,3.08,3.25,3.05,3.12,468667,0
+VGZ.US,D,20110818,000000,3.18,3.21,2.96,2.99,717783,0
+VGZ.US,D,20110819,000000,3.09,3.3,3.03,3.14,682013,0
+VGZ.US,D,20110822,000000,3.15,3.34,3.14,3.32,1071356,0
+VGZ.US,D,20110823,000000,3.32,3.37,3.17,3.29,810451,0
+VGZ.US,D,20110824,000000,3.22,3.25,2.95,3.09,700182,0
+VGZ.US,D,20110825,000000,3.09,3.22,3.03,3.18,410397,0
+VGZ.US,D,20110826,000000,3.13,3.26,3.07,3.26,460816,0
+VGZ.US,D,20110829,000000,3.18,3.27,3.11,3.23,506124,0
+VGZ.US,D,20110830,000000,3.23,3.36,3.23,3.31,676720,0
+VGZ.US,D,20110831,000000,3.33,3.44,3.26,3.41,862838,0
+VGZ.US,D,20110901,000000,3.45,3.55,3.36,3.5,1012165,0
+VGZ.US,D,20110902,000000,3.59,3.59,3.44,3.58,754251,0
+VGZ.US,D,20110906,000000,3.57,4.03,3.5,4.01,1802965,0
+VGZ.US,D,20110907,000000,3.82,4,3.77,4,1418574,0
+VGZ.US,D,20110908,000000,4.04,4.11,3.77,3.78,1066569,0
+VGZ.US,D,20110909,000000,3.78,3.9,3.6,3.7,918680,0
+VGZ.US,D,20110912,000000,3.86,4.46,3.77,4.41,3297302,0
+VGZ.US,D,20110913,000000,4.42,4.57,4.07,4.55,2134192,0
+VGZ.US,D,20110914,000000,4.56,4.59,4.33,4.54,2068940,0
+VGZ.US,D,20110915,000000,4.43,4.44,4.13,4.34,2126035,0
+VGZ.US,D,20110916,000000,4.29,4.4,4.2,4.27,6122729,0
+VGZ.US,D,20110919,000000,4.35,4.35,3.74,3.8,2282912,0
+VGZ.US,D,20110920,000000,3.9,4.08,3.78,3.85,1325307,0
+VGZ.US,D,20110921,000000,3.87,4.12,3.83,3.89,1345229,0
+VGZ.US,D,20110922,000000,3.76,3.8,3.5,3.55,1530876,0
+VGZ.US,D,20110923,000000,3.5,3.56,3.3,3.45,1448842,0
+VGZ.US,D,20110926,000000,3.43,3.49,3.22,3.42,1219704,0
+VGZ.US,D,20110927,000000,3.53,3.69,3.48,3.59,1663245,0
+VGZ.US,D,20110928,000000,3.66,3.66,3.27,3.29,1303944,0
+VGZ.US,D,20110929,000000,3.46,3.46,3.26,3.38,947897,0
+VGZ.US,D,20110930,000000,3.34,3.43,3.3,3.34,670178,0
+VGZ.US,D,20111003,000000,3.36,3.42,3.16,3.16,1371823,0
+VGZ.US,D,20111004,000000,3.18,3.23,3.02,3.2,1316463,0
+VGZ.US,D,20111005,000000,3.37,3.41,3.17,3.4,584268,0
+VGZ.US,D,20111006,000000,3.41,3.61,3.41,3.52,924462,0
+VGZ.US,D,20111007,000000,3.58,3.63,3.35,3.42,710435,0
+VGZ.US,D,20111010,000000,3.5,3.59,3.39,3.56,457379,0
+VGZ.US,D,20111011,000000,3.63,3.63,3.47,3.57,463319,0
+VGZ.US,D,20111012,000000,3.57,3.62,3.5,3.58,460904,0
+VGZ.US,D,20111013,000000,3.52,3.53,3.31,3.41,680548,0
+VGZ.US,D,20111014,000000,3.55,3.56,3.44,3.55,484959,0
+VGZ.US,D,20111017,000000,3.5,3.59,3.38,3.39,375791,0
+VGZ.US,D,20111018,000000,3.27,3.39,3.2,3.38,756262,0
+VGZ.US,D,20111019,000000,3.34,3.39,3.09,3.1,719196,0
+VGZ.US,D,20111020,000000,3.1,3.18,3.02,3.07,623745,0
+VGZ.US,D,20111021,000000,3.21,3.21,3.08,3.15,390418,0
+VGZ.US,D,20111024,000000,3.2,3.36,3.17,3.36,627619,0
+VGZ.US,D,20111025,000000,3.38,3.58,3.26,3.53,812781,0
+VGZ.US,D,20111026,000000,3.57,3.74,3.49,3.68,752502,0
+VGZ.US,D,20111027,000000,3.8,3.82,3.7,3.8,895486,0
+VGZ.US,D,20111028,000000,3.78,3.9,3.75,3.81,578736,0
+VGZ.US,D,20111031,000000,3.69,3.72,3.6,3.61,319169,0
+VGZ.US,D,20111101,000000,3.52,3.75,3.46,3.66,736551,0
+VGZ.US,D,20111102,000000,3.74,3.85,3.7,3.78,440721,0
+VGZ.US,D,20111103,000000,3.85,3.96,3.7,3.96,453449,0
+VGZ.US,D,20111104,000000,3.85,3.92,3.78,3.86,305254,0
+VGZ.US,D,20111107,000000,3.92,4,3.79,4,612580,0
+VGZ.US,D,20111108,000000,4,4.07,3.92,4.03,775455,0
+VGZ.US,D,20111109,000000,3.95,4.16,3.82,3.82,750734,0
+VGZ.US,D,20111110,000000,3.9,3.9,3.6,3.7,561379,0
+VGZ.US,D,20111111,000000,3.73,3.99,3.7,3.93,524051,0
+VGZ.US,D,20111114,000000,3.92,3.93,3.75,3.79,411116,0
+VGZ.US,D,20111115,000000,3.75,3.87,3.72,3.84,327885,0
+VGZ.US,D,20111116,000000,3.78,3.79,3.67,3.67,539120,0
+VGZ.US,D,20111117,000000,3.71,3.75,3.49,3.52,924299,0
+VGZ.US,D,20111118,000000,3.51,3.56,3.36,3.43,690196,0
+VGZ.US,D,20111121,000000,3.33,3.36,3.19,3.28,744177,0
+VGZ.US,D,20111122,000000,3.32,3.56,3.31,3.42,632497,0
+VGZ.US,D,20111123,000000,3.34,3.36,3.22,3.22,603863,0
+VGZ.US,D,20111125,000000,3.22,3.31,3.12,3.12,235477,0
+VGZ.US,D,20111128,000000,3.28,3.33,3.2,3.32,703071,0
+VGZ.US,D,20111129,000000,3.27,3.34,3.23,3.28,371853,0
+VGZ.US,D,20111130,000000,3.44,3.67,3.39,3.61,1587702,0
+VGZ.US,D,20111201,000000,3.65,3.82,3.58,3.63,622593,0
+VGZ.US,D,20111202,000000,3.7,3.7,3.52,3.59,440345,0
+VGZ.US,D,20111205,000000,3.48,3.66,3.45,3.61,601134,0
+VGZ.US,D,20111206,000000,3.58,3.71,3.36,3.67,649960,0
+VGZ.US,D,20111207,000000,3.66,3.73,3.55,3.68,381300,0
+VGZ.US,D,20111208,000000,3.63,3.63,3.34,3.35,679820,0
+VGZ.US,D,20111209,000000,3.38,3.49,3.32,3.47,583845,0
+VGZ.US,D,20111212,000000,3.35,3.4,3.26,3.3,474134,0
+VGZ.US,D,20111213,000000,3.33,3.4,3.12,3.13,661809,0
+VGZ.US,D,20111214,000000,3.1,3.37,3.01,3.37,1234152,0
+VGZ.US,D,20111215,000000,3.39,3.46,3.13,3.23,829045,0
+VGZ.US,D,20111216,000000,3.29,3.36,3.17,3.27,1317690,0
+VGZ.US,D,20111219,000000,3.25,3.29,3.13,3.15,564298,0
+VGZ.US,D,20111220,000000,3.2,3.28,3.15,3.28,536232,0
+VGZ.US,D,20111221,000000,3.28,3.37,3.2,3.34,306714,0
+VGZ.US,D,20111222,000000,3.29,3.29,3.17,3.17,648068,0
+VGZ.US,D,20111223,000000,3.17,3.27,3.14,3.17,405547,0
+VGZ.US,D,20111227,000000,3.09,3.15,3.05,3.14,354815,0
+VGZ.US,D,20111228,000000,3.15,3.22,2.85,2.86,737284,0
+VGZ.US,D,20111229,000000,2.83,3.05,2.77,3.04,602276,0
+VGZ.US,D,20111230,000000,3.06,3.16,3.03,3.07,459249,0
+VGZ.US,D,20120103,000000,3.19,3.31,3.12,3.31,524210,0
+VGZ.US,D,20120104,000000,3.27,3.34,3.18,3.24,354582,0
+VGZ.US,D,20120105,000000,3.21,3.29,3.13,3.28,280410,0
+VGZ.US,D,20120106,000000,3.28,3.33,3.2,3.27,441978,0
+VGZ.US,D,20120109,000000,3.32,3.37,3.24,3.25,319918,0
+VGZ.US,D,20120110,000000,3.34,3.41,3.26,3.35,550594,0
+VGZ.US,D,20120111,000000,3.36,3.36,3.26,3.34,328261,0
+VGZ.US,D,20120112,000000,3.35,3.39,3.28,3.34,302529,0
+VGZ.US,D,20120113,000000,3.28,3.38,3.2,3.38,521987,0
+VGZ.US,D,20120117,000000,3.41,3.44,3.2,3.22,398004,0
+VGZ.US,D,20120118,000000,3.28,3.41,3.25,3.38,346369,0
+VGZ.US,D,20120119,000000,3.4,3.44,3.3,3.35,309654,0
+VGZ.US,D,20120120,000000,3.38,3.44,3.32,3.44,285825,0
+VGZ.US,D,20120123,000000,3.44,3.64,3.39,3.62,480149,0
+VGZ.US,D,20120124,000000,3.58,3.61,3.44,3.47,333577,0
+VGZ.US,D,20120125,000000,3.46,3.82,3.46,3.8,599108,0
+VGZ.US,D,20120126,000000,3.84,3.89,3.7,3.8,564868,0
+VGZ.US,D,20120127,000000,3.76,3.96,3.76,3.88,426913,0
+VGZ.US,D,20120130,000000,3.83,3.91,3.75,3.78,399658,0
+VGZ.US,D,20120131,000000,3.83,3.91,3.72,3.77,475532,0
+VGZ.US,D,20120201,000000,3.78,3.97,3.78,3.93,621181,0
+VGZ.US,D,20120202,000000,3.9,4,3.89,3.91,414258,0
+VGZ.US,D,20120203,000000,3.89,3.93,3.71,3.75,550849,0
+VGZ.US,D,20120206,000000,3.75,3.75,3.5,3.56,793926,0
+VGZ.US,D,20120207,000000,3.56,3.69,3.51,3.61,387454,0
+VGZ.US,D,20120208,000000,3.67,3.71,3.57,3.63,376544,0
+VGZ.US,D,20120209,000000,3.64,3.73,3.6,3.61,315791,0
+VGZ.US,D,20120210,000000,3.55,3.59,3.47,3.58,410420,0
+VGZ.US,D,20120213,000000,3.6,3.6,3.41,3.41,480103,0
+VGZ.US,D,20120214,000000,3.4,3.45,3.31,3.4,505367,0
+VGZ.US,D,20120215,000000,3.46,3.56,3.37,3.39,364380,0
+VGZ.US,D,20120216,000000,3.34,3.55,3.31,3.53,475529,0
+VGZ.US,D,20120217,000000,3.54,3.56,3.42,3.48,299660,0
+VGZ.US,D,20120221,000000,3.54,3.7,3.52,3.7,625747,0
+VGZ.US,D,20120222,000000,3.7,3.84,3.61,3.74,543893,0
+VGZ.US,D,20120223,000000,3.75,3.92,3.71,3.92,777412,0
+VGZ.US,D,20120224,000000,3.94,3.95,3.73,3.75,424951,0
+VGZ.US,D,20120227,000000,3.76,3.83,3.65,3.69,188600,0
+VGZ.US,D,20120228,000000,3.74,3.86,3.71,3.76,340792,0
+VGZ.US,D,20120229,000000,3.81,3.87,3.52,3.54,683725,0
+VGZ.US,D,20120301,000000,3.58,3.64,3.51,3.57,402096,0
+VGZ.US,D,20120302,000000,3.57,3.59,3.5,3.51,373248,0
+VGZ.US,D,20120305,000000,3.49,3.53,3.41,3.44,332769,0
+VGZ.US,D,20120306,000000,3.33,3.39,3.2,3.26,512213,0
+VGZ.US,D,20120307,000000,3.29,3.47,3.23,3.43,272906,0
+VGZ.US,D,20120308,000000,3.46,3.5,3.37,3.43,323474,0
+VGZ.US,D,20120309,000000,3.41,3.5,3.35,3.43,346924,0
+VGZ.US,D,20120312,000000,3.41,3.46,3.34,3.36,253382,0
+VGZ.US,D,20120313,000000,3.37,3.44,3.33,3.39,345020,0
+VGZ.US,D,20120314,000000,3.34,3.35,3.1,3.11,852978,0
+VGZ.US,D,20120315,000000,3.11,3.21,3.08,3.15,497794,0
+VGZ.US,D,20120316,000000,3.16,3.23,3.02,3.04,2063516,0
+VGZ.US,D,20120319,000000,3.05,3.14,3.05,3.07,355900,0
+VGZ.US,D,20120320,000000,3.04,3.07,2.94,3.05,347331,0
+VGZ.US,D,20120321,000000,3.04,3.13,3.04,3.06,224869,0
+VGZ.US,D,20120322,000000,3.04,3.05,2.97,3.02,273462,0
+VGZ.US,D,20120323,000000,3.04,3.22,3,3.21,347522,0
+VGZ.US,D,20120326,000000,3.23,3.41,3.22,3.41,476309,0
+VGZ.US,D,20120327,000000,3.45,3.49,3.3,3.3,432834,0
+VGZ.US,D,20120328,000000,3.29,3.29,3.16,3.22,480614,0
+VGZ.US,D,20120329,000000,3.21,3.22,3.08,3.13,389354,0
+VGZ.US,D,20120330,000000,3.17,3.2,3.11,3.14,328088,0
+VGZ.US,D,20120402,000000,3.15,3.26,3.11,3.21,436938,0
+VGZ.US,D,20120403,000000,3.22,3.22,3.06,3.07,316149,0
+VGZ.US,D,20120404,000000,3.03,3.07,2.91,2.93,554792,0
+VGZ.US,D,20120405,000000,2.94,3.01,2.9,2.93,187057,0
+VGZ.US,D,20120409,000000,2.92,3.03,2.83,2.83,396981,0
+VGZ.US,D,20120410,000000,2.84,2.95,2.67,2.86,679617,0
+VGZ.US,D,20120411,000000,2.88,2.93,2.81,2.88,277312,0
+VGZ.US,D,20120412,000000,2.86,3.01,2.8,2.95,513552,0
+VGZ.US,D,20120413,000000,2.94,2.97,2.84,2.95,413575,0
+VGZ.US,D,20120416,000000,2.95,3,2.91,2.92,596601,0
+VGZ.US,D,20120417,000000,2.95,3.07,2.89,3.02,343882,0
+VGZ.US,D,20120418,000000,2.98,3.02,2.85,2.85,332770,0
+VGZ.US,D,20120419,000000,2.86,2.94,2.8,2.81,268297,0
+VGZ.US,D,20120420,000000,2.83,2.88,2.77,2.77,251790,0
+VGZ.US,D,20120423,000000,2.73,2.78,2.62,2.72,401768,0
+VGZ.US,D,20120424,000000,2.72,2.83,2.72,2.79,251412,0
+VGZ.US,D,20120425,000000,2.83,2.91,2.75,2.89,240348,0
+VGZ.US,D,20120426,000000,2.89,2.99,2.89,2.95,257640,0
+VGZ.US,D,20120427,000000,2.98,3.05,2.91,2.99,300347,0
+VGZ.US,D,20120430,000000,2.96,3.05,2.89,3.02,220885,0
+VGZ.US,D,20120501,000000,3,3.2,3,3.03,348496,0
+VGZ.US,D,20120502,000000,3.01,3.04,2.94,2.98,221167,0
+VGZ.US,D,20120503,000000,2.95,3.01,2.82,2.86,314530,0
+VGZ.US,D,20120504,000000,2.85,2.96,2.8,2.8,360686,0
+VGZ.US,D,20120507,000000,2.81,2.9,2.74,2.78,209106,0
+VGZ.US,D,20120508,000000,2.74,2.76,2.6,2.61,733774,0
+VGZ.US,D,20120509,000000,2.55,2.93,2.53,2.83,462953,0
+VGZ.US,D,20120510,000000,2.84,2.93,2.82,2.89,229449,0
+VGZ.US,D,20120511,000000,2.83,2.9,2.72,2.75,257035,0
+VGZ.US,D,20120514,000000,2.67,2.88,2.65,2.65,283448,0
+VGZ.US,D,20120515,000000,2.67,2.8,2.35,2.41,547736,0
+VGZ.US,D,20120516,000000,2.41,2.54,2.28,2.45,508905,0
+VGZ.US,D,20120517,000000,2.46,2.69,2.46,2.56,533942,0
+VGZ.US,D,20120518,000000,2.58,2.67,2.5,2.56,357474,0
+VGZ.US,D,20120521,000000,2.57,2.71,2.56,2.71,235141,0
+VGZ.US,D,20120522,000000,2.67,2.74,2.58,2.62,315229,0
+VGZ.US,D,20120523,000000,2.59,2.81,2.51,2.81,431556,0
+VGZ.US,D,20120524,000000,2.85,3.04,2.84,3.02,465961,0
+VGZ.US,D,20120525,000000,3.03,3.11,2.96,3.04,378962,0
+VGZ.US,D,20120529,000000,3.1,3.1,2.91,3.05,400807,0
+VGZ.US,D,20120530,000000,2.98,3.12,2.93,3.05,456280,0
+VGZ.US,D,20120531,000000,3.05,3.09,2.86,2.89,278660,0
+VGZ.US,D,20120601,000000,2.91,3.18,2.85,3.09,678240,0
+VGZ.US,D,20120604,000000,3.12,3.23,3.04,3.23,382245,0
+VGZ.US,D,20120605,000000,3.23,3.25,3.1,3.14,396703,0
+VGZ.US,D,20120606,000000,3.15,3.26,3.09,3.25,429650,0
+VGZ.US,D,20120607,000000,3.3,3.32,3.12,3.17,372236,0
+VGZ.US,D,20120608,000000,3.13,3.22,2.93,3.21,305276,0
+VGZ.US,D,20120611,000000,3.23,3.25,2.97,2.98,523794,0
+VGZ.US,D,20120612,000000,2.99,3.23,2.99,3.21,589748,0
+VGZ.US,D,20120613,000000,3.21,3.26,3.13,3.14,509493,0
+VGZ.US,D,20120614,000000,3.13,3.2,2.99,3.06,627347,0
+VGZ.US,D,20120615,000000,3.05,3.12,2.95,2.95,1947981,0
+VGZ.US,D,20120618,000000,2.98,3.11,2.94,3.08,383561,0
+VGZ.US,D,20120619,000000,3.13,3.14,3,3.04,308240,0
+VGZ.US,D,20120620,000000,3.02,3.15,2.94,3.02,501117,0
+VGZ.US,D,20120621,000000,2.99,3,2.87,2.87,490833,0
+VGZ.US,D,20120622,000000,2.87,3.03,2.87,3.03,1180930,0
+VGZ.US,D,20120625,000000,2.95,3.03,2.85,2.88,469002,0
+VGZ.US,D,20120626,000000,2.87,2.94,2.82,2.93,239369,0
+VGZ.US,D,20120627,000000,2.92,2.96,2.85,2.89,180008,0
+VGZ.US,D,20120628,000000,2.86,2.9,2.8,2.82,303534,0
+VGZ.US,D,20120629,000000,2.95,2.95,2.85,2.91,305873,0
+VGZ.US,D,20120702,000000,2.9,2.95,2.87,2.95,297720,0
+VGZ.US,D,20120703,000000,2.98,3.02,2.94,3.02,286124,0
+VGZ.US,D,20120705,000000,2.94,3,2.91,2.94,304975,0
+VGZ.US,D,20120706,000000,2.89,2.91,2.82,2.83,224398,0
+VGZ.US,D,20120709,000000,2.83,2.93,2.82,2.92,181429,0
+VGZ.US,D,20120710,000000,2.95,2.98,2.83,2.86,260667,0
+VGZ.US,D,20120711,000000,2.85,2.93,2.83,2.9,191805,0
+VGZ.US,D,20120712,000000,2.84,3,2.8,2.94,261841,0
+VGZ.US,D,20120713,000000,2.97,3,2.88,2.93,295580,0
+VGZ.US,D,20120716,000000,2.92,3,2.91,2.98,188800,0
+VGZ.US,D,20120717,000000,2.96,3.03,2.91,3.01,238045,0
+VGZ.US,D,20120718,000000,2.98,3.09,2.94,3.03,149144,0
+VGZ.US,D,20120719,000000,3.05,3.12,2.9,2.98,309625,0
+VGZ.US,D,20120720,000000,2.97,3.04,2.97,3.02,153034,0
+VGZ.US,D,20120723,000000,2.96,3,2.89,2.9,191293,0
+VGZ.US,D,20120724,000000,2.92,2.97,2.88,2.92,200973,0
+VGZ.US,D,20120725,000000,2.95,3.07,2.95,3.04,291201,0
+VGZ.US,D,20120726,000000,3.07,3.16,3.04,3.13,256053,0
+VGZ.US,D,20120727,000000,3.18,3.18,3.1,3.16,269402,0
+VGZ.US,D,20120730,000000,3.15,3.21,3.14,3.14,164060,0
+VGZ.US,D,20120731,000000,3.13,3.18,2.99,3.02,175551,0
+VGZ.US,D,20120801,000000,3.03,3.04,2.8,2.83,409194,0
+VGZ.US,D,20120802,000000,2.81,2.98,2.81,2.84,230344,0
+VGZ.US,D,20120803,000000,2.86,3,2.85,2.9,369328,0
+VGZ.US,D,20120806,000000,2.87,3.18,2.87,3.17,295468,0
+VGZ.US,D,20120807,000000,3.11,3.2,3,3.19,275782,0
+VGZ.US,D,20120808,000000,3.19,3.23,3.04,3.06,257529,0
+VGZ.US,D,20120809,000000,3.01,3.2,3.01,3.19,147979,0
+VGZ.US,D,20120810,000000,3.18,3.2,3.12,3.14,134506,0
+VGZ.US,D,20120813,000000,3.14,3.2,3.14,3.19,222034,0
+VGZ.US,D,20120814,000000,3.17,3.18,3.07,3.1,134355,0
+VGZ.US,D,20120815,000000,3.08,3.15,3.05,3.13,130229,0
+VGZ.US,D,20120816,000000,3.09,3.18,3.06,3.14,336348,0
+VGZ.US,D,20120817,000000,3.12,3.15,3.01,3.04,292600,0
+VGZ.US,D,20120820,000000,3,3.1,2.97,2.99,355554,0
+VGZ.US,D,20120821,000000,3.02,3.14,3.02,3.14,570862,0
+VGZ.US,D,20120822,000000,3.12,3.25,3.1,3.23,421017,0
+VGZ.US,D,20120823,000000,3.25,3.27,3.16,3.21,573854,0
+VGZ.US,D,20120824,000000,3.19,3.25,3.14,3.2,500167,0
+VGZ.US,D,20120827,000000,3.23,3.23,3.05,3.06,372633,0
+VGZ.US,D,20120828,000000,3.09,3.11,2.97,3,404328,0
+VGZ.US,D,20120829,000000,3,3.02,2.98,3,545787,0
+VGZ.US,D,20120830,000000,3,3.06,2.92,2.95,192957,0
+VGZ.US,D,20120831,000000,2.96,3.13,2.92,3.08,547045,0
+VGZ.US,D,20120904,000000,3.14,3.23,3.07,3.23,690920,0
+VGZ.US,D,20120905,000000,3.24,3.25,3.14,3.17,425290,0
+VGZ.US,D,20120906,000000,3.24,3.27,3.16,3.27,803572,0
+VGZ.US,D,20120907,000000,3.34,3.4,3.28,3.3,673602,0
+VGZ.US,D,20120910,000000,3.29,3.43,3.25,3.3,318245,0
+VGZ.US,D,20120911,000000,3.33,3.41,3.3,3.38,275589,0
+VGZ.US,D,20120912,000000,3.41,3.41,3.19,3.32,409520,0
+VGZ.US,D,20120913,000000,3.31,3.64,3.21,3.54,832287,0
+VGZ.US,D,20120914,000000,3.55,3.59,3.47,3.5,849541,0
+VGZ.US,D,20120917,000000,3.49,3.51,3.4,3.44,546300,0
+VGZ.US,D,20120918,000000,3.44,3.66,3.41,3.63,833455,0
+VGZ.US,D,20120919,000000,3.64,3.98,3.64,3.91,1426360,0
+VGZ.US,D,20120920,000000,3.81,3.97,3.81,3.95,757916,0
+VGZ.US,D,20120921,000000,4.01,4.09,3.52,3.52,4890510,0
+VGZ.US,D,20120924,000000,3.55,3.74,3.44,3.71,750996,0
+VGZ.US,D,20120925,000000,3.85,3.88,3.63,3.63,486087,0
+VGZ.US,D,20120926,000000,3.63,3.7,3.58,3.65,502128,0
+VGZ.US,D,20120927,000000,3.67,3.8,3.62,3.79,506236,0
+VGZ.US,D,20120928,000000,3.77,3.84,3.6,3.63,437507,0
+VGZ.US,D,20121001,000000,3.63,3.75,3.53,3.58,359473,0
+VGZ.US,D,20121002,000000,3.57,3.62,3.47,3.53,279424,0
+VGZ.US,D,20121003,000000,3.55,3.6,3.47,3.52,283477,0
+VGZ.US,D,20121004,000000,3.57,3.69,3.54,3.64,348652,0
+VGZ.US,D,20121005,000000,3.63,3.68,3.47,3.47,265392,0
+VGZ.US,D,20121008,000000,3.47,3.53,3.41,3.48,196375,0
+VGZ.US,D,20121009,000000,3.49,3.52,3.3,3.3,387913,0
+VGZ.US,D,20121010,000000,3.28,3.42,3.28,3.39,281838,0
+VGZ.US,D,20121011,000000,3.43,3.53,3.4,3.44,185120,0
+VGZ.US,D,20121012,000000,3.43,3.49,3.37,3.37,173928,0
+VGZ.US,D,20121015,000000,3.35,3.47,3.31,3.45,249569,0
+VGZ.US,D,20121016,000000,3.48,3.58,3.45,3.56,223226,0
+VGZ.US,D,20121017,000000,3.54,3.59,3.48,3.55,138874,0
+VGZ.US,D,20121018,000000,3.51,3.59,3.45,3.54,216671,0
+VGZ.US,D,20121019,000000,3.54,3.54,3.35,3.4,235375,0
+VGZ.US,D,20121022,000000,3.43,3.5,3.37,3.43,156933,0
+VGZ.US,D,20121023,000000,3.38,3.42,3.3,3.3,385146,0
+VGZ.US,D,20121024,000000,3.3,3.38,3.25,3.27,175166,0
+VGZ.US,D,20121025,000000,3.35,3.38,3.29,3.34,194829,0
+VGZ.US,D,20121026,000000,3.3,3.35,3.27,3.34,169757,0
+VGZ.US,D,20121031,000000,3.33,3.37,3.25,3.33,301927,0
+VGZ.US,D,20121101,000000,3.31,3.34,3.27,3.3,245328,0
+VGZ.US,D,20121102,000000,3.29,3.31,3.22,3.25,285727,0
+VGZ.US,D,20121105,000000,3.29,3.31,3.14,3.15,343924,0
+VGZ.US,D,20121106,000000,3.16,3.29,3.1,3.29,213916,0
+VGZ.US,D,20121107,000000,3.27,3.29,3.12,3.25,307298,0
+VGZ.US,D,20121108,000000,3.26,3.41,3.17,3.32,308140,0
+VGZ.US,D,20121109,000000,3.22,3.29,3.18,3.21,455114,0
+VGZ.US,D,20121112,000000,3.24,3.26,3.17,3.21,153299,0
+VGZ.US,D,20121113,000000,3.19,3.31,3.14,3.16,216929,0
+VGZ.US,D,20121114,000000,3.17,3.2,3,3.01,507765,0
+VGZ.US,D,20121115,000000,2.98,3.04,2.9,2.92,367726,0
+VGZ.US,D,20121116,000000,2.94,3,2.85,2.98,367000,0
+VGZ.US,D,20121119,000000,3.09,3.13,3,3.12,254788,0
+VGZ.US,D,20121120,000000,3.12,3.12,3.01,3.01,167518,0
+VGZ.US,D,20121121,000000,3.02,3.08,2.96,2.99,623381,0
+VGZ.US,D,20121123,000000,3.02,3.04,2.97,2.98,195196,0
+VGZ.US,D,20121126,000000,2.97,3,2.95,2.99,145600,0
+VGZ.US,D,20121127,000000,2.96,3.03,2.96,2.97,198507,0
+VGZ.US,D,20121128,000000,2.91,2.96,2.86,2.91,281719,0
+VGZ.US,D,20121129,000000,2.99,2.99,2.86,2.96,188891,0
+VGZ.US,D,20121130,000000,2.91,3,2.91,2.96,216468,0
+VGZ.US,D,20121203,000000,2.96,3,2.94,3,196821,0
+VGZ.US,D,20121204,000000,2.97,2.98,2.85,2.91,213833,0
+VGZ.US,D,20121205,000000,2.89,3,2.89,2.98,251373,0
+VGZ.US,D,20121206,000000,2.95,3,2.92,2.96,372011,0
+VGZ.US,D,20121207,000000,2.99,3,2.92,2.96,231276,0
+VGZ.US,D,20121210,000000,2.95,3,2.92,3,298414,0
+VGZ.US,D,20121211,000000,2.97,3.01,2.95,2.98,378796,0
+VGZ.US,D,20121212,000000,2.99,3.06,2.96,2.98,735651,0
+VGZ.US,D,20121213,000000,2.96,3,2.89,2.94,265494,0
+VGZ.US,D,20121214,000000,2.71,2.93,2.21,2.65,1601688,0
+VGZ.US,D,20121217,000000,2.66,2.7,2.64,2.7,772215,0
+VGZ.US,D,20121218,000000,2.72,2.72,2.53,2.61,796233,0
+VGZ.US,D,20121219,000000,2.59,2.6,2.52,2.59,492296,0
+VGZ.US,D,20121220,000000,2.56,2.65,2.46,2.5,808148,0
+VGZ.US,D,20121221,000000,2.49,2.57,2.41,2.41,2244968,0
+VGZ.US,D,20121224,000000,2.41,2.56,2.37,2.54,297328,0
+VGZ.US,D,20121226,000000,2.55,2.59,2.5,2.58,169237,0
+VGZ.US,D,20121227,000000,2.55,2.67,2.55,2.62,455562,0
+VGZ.US,D,20121228,000000,2.61,2.65,2.57,2.58,269350,0
+VGZ.US,D,20121231,000000,2.57,2.7,2.57,2.7,578905,0
+VGZ.US,D,20130102,000000,2.76,2.79,2.6,2.64,1006674,0
+VGZ.US,D,20130103,000000,2.63,2.63,2.5,2.52,521907,0
+VGZ.US,D,20130104,000000,2.49,2.61,2.48,2.58,331069,0
+VGZ.US,D,20130107,000000,2.6,2.6,2.53,2.54,302320,0
+VGZ.US,D,20130108,000000,2.55,2.66,2.55,2.66,312205,0
+VGZ.US,D,20130109,000000,2.66,2.66,2.56,2.58,245245,0
+VGZ.US,D,20130110,000000,2.58,2.65,2.54,2.57,349475,0
+VGZ.US,D,20130111,000000,2.6,2.6,2.55,2.58,159963,0
+VGZ.US,D,20130114,000000,2.6,2.66,2.54,2.56,326803,0
+VGZ.US,D,20130115,000000,2.58,2.63,2.53,2.57,355001,0
+VGZ.US,D,20130116,000000,2.54,2.58,2.5,2.5,256607,0
+VGZ.US,D,20130117,000000,2.51,2.56,2.46,2.49,462388,0
+VGZ.US,D,20130118,000000,2.49,2.51,2.43,2.46,562797,0
+VGZ.US,D,20130122,000000,2.49,2.61,2.47,2.58,378721,0
+VGZ.US,D,20130123,000000,2.58,2.59,2.46,2.46,344841,0
+VGZ.US,D,20130124,000000,2.45,2.52,2.35,2.37,670435,0
+VGZ.US,D,20130125,000000,2.38,2.4,2.25,2.26,707674,0
+VGZ.US,D,20130128,000000,2.26,2.37,2.24,2.35,321160,0
+VGZ.US,D,20130129,000000,2.36,2.45,2.36,2.4,313250,0
+VGZ.US,D,20130130,000000,2.43,2.48,2.37,2.4,353155,0
+VGZ.US,D,20130131,000000,2.39,2.42,2.26,2.27,560039,0
+VGZ.US,D,20130201,000000,2.27,2.39,2.25,2.38,347442,0
+VGZ.US,D,20130204,000000,2.38,2.44,2.36,2.36,257593,0
+VGZ.US,D,20130205,000000,2.38,2.43,2.33,2.35,294194,0
+VGZ.US,D,20130206,000000,2.31,2.42,2.31,2.39,295415,0
+VGZ.US,D,20130207,000000,2.38,2.47,2.35,2.37,220518,0
+VGZ.US,D,20130208,000000,2.36,2.39,2.31,2.31,196396,0
+VGZ.US,D,20130211,000000,2.3,2.3,2.2,2.21,543697,0
+VGZ.US,D,20130212,000000,2.21,2.3,2.16,2.3,467682,0
+VGZ.US,D,20130213,000000,2.29,2.32,2.15,2.15,540096,0
+VGZ.US,D,20130214,000000,2.15,2.23,2.13,2.18,298607,0
+VGZ.US,D,20130215,000000,2.22,2.27,2.12,2.13,539274,0
+VGZ.US,D,20130219,000000,2.13,2.15,2.02,2.04,554273,0
+VGZ.US,D,20130220,000000,2.01,2.04,1.9,1.9,645685,0
+VGZ.US,D,20130221,000000,1.92,2.17,1.6,2.03,1047440,0
+VGZ.US,D,20130222,000000,2.04,2.09,1.98,2.02,237268,0
+VGZ.US,D,20130225,000000,2.04,2.12,1.97,1.98,401308,0
+VGZ.US,D,20130226,000000,1.98,2.06,1.88,1.93,483867,0
+VGZ.US,D,20130227,000000,1.91,1.92,1.86,1.9,397858,0
+VGZ.US,D,20130228,000000,1.9,1.91,1.84,1.85,351646,0
+VGZ.US,D,20130301,000000,1.83,1.92,1.8,1.81,461404,0
+VGZ.US,D,20130304,000000,1.82,1.85,1.67,1.72,627189,0
+VGZ.US,D,20130305,000000,1.73,1.79,1.68,1.68,440415,0
+VGZ.US,D,20130306,000000,1.69,1.98,1.65,1.98,879026,0
+VGZ.US,D,20130307,000000,1.96,2.09,1.95,2.04,520977,0
+VGZ.US,D,20130308,000000,2.07,2.2,2,2.17,576045,0
+VGZ.US,D,20130311,000000,2.2,2.3,2.14,2.15,639835,0
+VGZ.US,D,20130312,000000,2.14,2.21,2.14,2.2,383520,0
+VGZ.US,D,20130313,000000,2.22,2.22,2.01,2.06,503300,0
+VGZ.US,D,20130314,000000,2.07,2.07,1.98,2.04,465433,0
+VGZ.US,D,20130315,000000,2.07,2.24,2.03,2.24,2994700,0
+VGZ.US,D,20130318,000000,2.22,2.28,2.2,2.22,317475,0
+VGZ.US,D,20130319,000000,2.2,2.34,2.19,2.28,532772,0
+VGZ.US,D,20130320,000000,2.27,2.29,2.23,2.27,250028,0
+VGZ.US,D,20130321,000000,2.27,2.33,2.25,2.31,287297,0
+VGZ.US,D,20130322,000000,2.29,2.32,2.27,2.29,157952,0
+VGZ.US,D,20130325,000000,2.25,2.28,2.18,2.21,327950,0
+VGZ.US,D,20130326,000000,2.22,2.22,2.02,2.04,433620,0
+VGZ.US,D,20130327,000000,2.02,2.2,2.01,2.2,334300,0
+VGZ.US,D,20130328,000000,2.2,2.2,2.11,2.16,198375,0
+VGZ.US,D,20130401,000000,2.19,2.19,2,2.01,441518,0
+VGZ.US,D,20130402,000000,2.01,2.01,1.82,1.84,524483,0
+VGZ.US,D,20130403,000000,1.82,1.9,1.72,1.74,616974,0
+VGZ.US,D,20130404,000000,1.73,1.9,1.7,1.87,392688,0
+VGZ.US,D,20130405,000000,1.91,1.96,1.85,1.89,405068,0
+VGZ.US,D,20130408,000000,1.88,1.91,1.79,1.84,210209,0
+VGZ.US,D,20130409,000000,1.85,1.96,1.85,1.9,319302,0
+VGZ.US,D,20130410,000000,1.88,1.9,1.81,1.84,250671,0
+VGZ.US,D,20130411,000000,1.83,1.88,1.8,1.84,190339,0
+VGZ.US,D,20130412,000000,1.78,1.8,1.66,1.67,638892,0
+VGZ.US,D,20130415,000000,1.62,1.69,1.51,1.51,1174401,0
+VGZ.US,D,20130416,000000,1.56,1.62,1.5,1.62,948207,0
+VGZ.US,D,20130417,000000,1.57,1.64,1.47,1.51,917950,0
+VGZ.US,D,20130418,000000,1.55,1.62,1.5,1.6,516898,0
+VGZ.US,D,20130419,000000,1.58,1.61,1.52,1.58,384437,0
+VGZ.US,D,20130422,000000,1.61,1.61,1.53,1.6,427650,0
+VGZ.US,D,20130423,000000,1.6,1.6,1.52,1.54,269282,0
+VGZ.US,D,20130424,000000,1.58,1.68,1.52,1.65,487628,0
+VGZ.US,D,20130425,000000,1.67,1.72,1.61,1.66,679112,0
+VGZ.US,D,20130426,000000,1.66,1.67,1.56,1.58,453619,0
+VGZ.US,D,20130429,000000,1.59,1.65,1.59,1.63,211608,0
+VGZ.US,D,20130430,000000,1.63,1.68,1.58,1.68,307897,0
+VGZ.US,D,20130501,000000,1.65,1.66,1.58,1.6,380501,0
+VGZ.US,D,20130502,000000,1.61,1.65,1.57,1.58,284346,0
+VGZ.US,D,20130503,000000,1.57,1.65,1.57,1.62,202037,0
+VGZ.US,D,20130506,000000,1.62,1.62,1.57,1.59,140600,0
+VGZ.US,D,20130507,000000,1.55,1.59,1.53,1.55,299397,0
+VGZ.US,D,20130508,000000,1.54,1.61,1.54,1.61,406080,0
+VGZ.US,D,20130509,000000,1.64,1.64,1.51,1.51,296931,0
+VGZ.US,D,20130510,000000,1.51,1.57,1.48,1.55,295891,0
+VGZ.US,D,20130513,000000,1.53,1.56,1.48,1.49,188169,0
+VGZ.US,D,20130514,000000,1.5,1.54,1.43,1.45,266042,0
+VGZ.US,D,20130515,000000,1.44,1.45,1.3,1.32,484396,0
+VGZ.US,D,20130516,000000,1.31,1.34,1.25,1.31,296021,0
+VGZ.US,D,20130517,000000,1.3,1.32,1.23,1.23,560526,0
+VGZ.US,D,20130520,000000,1.18,1.32,1.13,1.27,594687,0
+VGZ.US,D,20130521,000000,1.28,1.35,1.24,1.25,401481,0
+VGZ.US,D,20130522,000000,1.26,1.38,1.26,1.26,464933,0
+VGZ.US,D,20130523,000000,1.28,1.36,1.28,1.31,393129,0
+VGZ.US,D,20130524,000000,1.32,1.38,1.31,1.34,372456,0
+VGZ.US,D,20130528,000000,1.35,1.39,1.3,1.32,261649,0
+VGZ.US,D,20130529,000000,1.35,1.46,1.33,1.44,534350,0
+VGZ.US,D,20130530,000000,1.44,1.6,1.43,1.5,773681,0
+VGZ.US,D,20130531,000000,1.48,1.5,1.39,1.47,762855,0
+VGZ.US,D,20130603,000000,1.46,1.5,1.42,1.49,694948,0
+VGZ.US,D,20130604,000000,1.49,1.5,1.44,1.47,370259,0
+VGZ.US,D,20130605,000000,1.46,1.5,1.4,1.44,331945,0
+VGZ.US,D,20130606,000000,1.45,1.5,1.38,1.5,411692,0
+VGZ.US,D,20130607,000000,1.47,1.49,1.42,1.44,413880,0
+VGZ.US,D,20130610,000000,1.42,1.46,1.38,1.4,264591,0
+VGZ.US,D,20130611,000000,1.38,1.43,1.33,1.33,306052,0
+VGZ.US,D,20130612,000000,1.36,1.42,1.34,1.37,313040,0
+VGZ.US,D,20130613,000000,1.38,1.38,1.3,1.35,311535,0
+VGZ.US,D,20130614,000000,1.35,1.35,1.28,1.28,332386,0
+VGZ.US,D,20130617,000000,1.28,1.31,1.21,1.25,545484,0
+VGZ.US,D,20130618,000000,1.24,1.26,1.21,1.22,356883,0
+VGZ.US,D,20130619,000000,1.23,1.27,1.18,1.18,384642,0
+VGZ.US,D,20130620,000000,1.16,1.21,1.06,1.09,1114365,0
+VGZ.US,D,20130621,000000,1.14,1.16,1.01,1.01,1985550,0
+VGZ.US,D,20130624,000000,1.01,1.05,0.97,1.01,1008098,0
+VGZ.US,D,20130625,000000,1.03,1.09,0.99,1.01,628999,0
+VGZ.US,D,20130626,000000,0.98,1.03,0.97,0.97,467459,0
+VGZ.US,D,20130627,000000,0.98,1.02,0.96,0.97,822823,0
+VGZ.US,D,20130628,000000,0.95,1.05,0.95,0.97,5705968,0
+VGZ.US,D,20130701,000000,1.02,1.04,0.98,0.98,691451,0
+VGZ.US,D,20130702,000000,0.99,1,0.94,0.94,433614,0
+VGZ.US,D,20130703,000000,0.95,1.02,0.94,0.98,210965,0
+VGZ.US,D,20130705,000000,0.98,1.01,0.9,0.94,473582,0
+VGZ.US,D,20130708,000000,0.96,0.98,0.89,0.89,288310,0
+VGZ.US,D,20130709,000000,0.92,0.94,0.8,0.82,554159,0
+VGZ.US,D,20130710,000000,0.82,0.89,0.82,0.85,297483,0
+VGZ.US,D,20130711,000000,0.87,0.92,0.86,0.86,490380,0
+VGZ.US,D,20130712,000000,0.86,0.91,0.86,0.86,302918,0
+VGZ.US,D,20130715,000000,0.87,0.87,0.82,0.82,216349,0
+VGZ.US,D,20130716,000000,0.82,0.85,0.82,0.83,578031,0
+VGZ.US,D,20130717,000000,0.85,0.85,0.75,0.77,718946,0
+VGZ.US,D,20130718,000000,0.77,0.78,0.72,0.77,545786,0
+VGZ.US,D,20130719,000000,0.77,0.82,0.77,0.8,446132,0
+VGZ.US,D,20130722,000000,0.8,0.85,0.8,0.82,1119211,0
+VGZ.US,D,20130723,000000,0.84,0.93,0.82,0.91,1065543,0
+VGZ.US,D,20130724,000000,0.92,0.93,0.82,0.83,1410320,0
+VGZ.US,D,20130725,000000,0.85,0.89,0.84,0.85,278862,0
+VGZ.US,D,20130726,000000,0.86,0.86,0.8,0.85,344737,0
+VGZ.US,D,20130729,000000,0.85,0.88,0.84,0.84,280481,0
+VGZ.US,D,20130730,000000,0.84,0.87,0.84,0.85,193073,0
+VGZ.US,D,20130731,000000,0.86,0.89,0.84,0.86,419272,0
+VGZ.US,D,20130801,000000,0.86,0.88,0.79,0.82,380650,0
+VGZ.US,D,20130802,000000,0.8,0.83,0.77,0.8,435161,0
+VGZ.US,D,20130805,000000,0.79,0.81,0.76,0.77,228601,0
+VGZ.US,D,20130806,000000,0.78,0.78,0.7,0.71,488504,0
+VGZ.US,D,20130807,000000,0.71,0.76,0.7,0.73,285932,0
+VGZ.US,D,20130808,000000,0.78,0.83,0.73,0.8,565282,0
+VGZ.US,D,20130809,000000,0.81,0.88,0.8,0.82,593535,0
+VGZ.US,D,20130812,000000,0.87,0.97,0.86,0.94,755485,0
+VGZ.US,D,20130813,000000,0.97,0.97,0.85,0.86,919801,0
+VGZ.US,D,20130814,000000,0.88,0.98,0.87,0.92,672159,0
+VGZ.US,D,20130815,000000,0.94,1.09,0.92,1.08,1301003,0
+VGZ.US,D,20130816,000000,1.11,1.15,1.05,1.06,924228,0
+VGZ.US,D,20130819,000000,1.08,1.12,1.02,1.04,495679,0
+VGZ.US,D,20130820,000000,1.06,1.13,1.03,1.1,833522,0
+VGZ.US,D,20130821,000000,1.1,1.12,1.01,1.05,643350,0
+VGZ.US,D,20130822,000000,1.03,1.1,1.03,1.07,500803,0
+VGZ.US,D,20130823,000000,1.05,1.12,1.02,1.05,1168115,0
+VGZ.US,D,20130826,000000,1.05,1.08,1,1,560016,0
+VGZ.US,D,20130827,000000,1.03,1.05,0.85,0.85,1231561,0
+VGZ.US,D,20130828,000000,0.9,0.92,0.8,0.8,814063,0
+VGZ.US,D,20130829,000000,0.8,0.89,0.74,0.81,1383841,0
+VGZ.US,D,20130830,000000,0.81,0.82,0.77,0.78,490324,0
+VGZ.US,D,20130903,000000,0.81,0.87,0.78,0.79,491360,0
+VGZ.US,D,20130904,000000,0.8,0.83,0.75,0.77,662802,0
+VGZ.US,D,20130905,000000,0.78,0.81,0.75,0.75,461050,0
+VGZ.US,D,20130906,000000,0.76,0.78,0.76,0.76,283690,0
+VGZ.US,D,20130909,000000,0.77,0.79,0.75,0.75,444411,0
+VGZ.US,D,20130910,000000,0.75,0.75,0.72,0.72,586226,0
+VGZ.US,D,20130911,000000,0.73,0.75,0.71,0.72,327110,0
+VGZ.US,D,20130912,000000,0.75,0.75,0.71,0.71,604049,0
+VGZ.US,D,20130913,000000,0.72,0.74,0.68,0.69,885163,0
+VGZ.US,D,20130916,000000,0.71,0.74,0.69,0.72,596748,0
+VGZ.US,D,20130917,000000,0.73,0.82,0.7,0.81,1052035,0
+VGZ.US,D,20130918,000000,0.81,0.9,0.8,0.83,2411771,0
+VGZ.US,D,20130919,000000,0.87,0.9,0.74,0.75,1432945,0
+VGZ.US,D,20130920,000000,0.75,0.78,0.67,0.67,12713693,0
+VGZ.US,D,20130923,000000,0.72,0.74,0.64,0.64,1561040,0
+VGZ.US,D,20130924,000000,0.64,0.68,0.62,0.68,892072,0
+VGZ.US,D,20130925,000000,0.61,0.69,0.59,0.59,1166270,0
+VGZ.US,D,20130926,000000,0.61,0.61,0.46,0.49,4001639,0
+VGZ.US,D,20130927,000000,0.52,0.53,0.45,0.45,2248381,0
+VGZ.US,D,20130930,000000,0.48,0.49,0.45,0.46,900985,0
+VGZ.US,D,20131001,000000,0.46,0.48,0.45,0.46,1092320,0
+VGZ.US,D,20131002,000000,0.46,0.48,0.43,0.43,1168492,0
+VGZ.US,D,20131003,000000,0.44,0.46,0.43,0.43,951596,0
+VGZ.US,D,20131004,000000,0.45,0.46,0.44,0.45,572220,0
+VGZ.US,D,20131007,000000,0.5,0.5,0.45,0.45,1012359,0
+VGZ.US,D,20131008,000000,0.48,0.48,0.45,0.45,645722,0
+VGZ.US,D,20131009,000000,0.45,0.46,0.44,0.45,632799,0
+VGZ.US,D,20131010,000000,0.46,0.46,0.42,0.42,649747,0
+VGZ.US,D,20131011,000000,0.44,0.45,0.43,0.44,264570,0
+VGZ.US,D,20131014,000000,0.45,0.47,0.44,0.46,262940,0
+VGZ.US,D,20131015,000000,0.46,0.47,0.44,0.44,389961,0
+VGZ.US,D,20131016,000000,0.45,0.46,0.44,0.45,346150,0
+VGZ.US,D,20131017,000000,0.49,0.49,0.47,0.47,596575,0
+VGZ.US,D,20131018,000000,0.49,0.49,0.45,0.45,493903,0
+VGZ.US,D,20131021,000000,0.46,0.49,0.45,0.45,382256,0
+VGZ.US,D,20131022,000000,0.47,0.49,0.44,0.44,1089981,0
+VGZ.US,D,20131023,000000,0.47,0.47,0.45,0.46,379303,0
+VGZ.US,D,20131024,000000,0.48,0.48,0.45,0.45,609054,0
+VGZ.US,D,20131025,000000,0.45,0.47,0.44,0.46,533159,0
+VGZ.US,D,20131028,000000,0.45,0.48,0.45,0.46,478130,0
+VGZ.US,D,20131029,000000,0.47,0.47,0.45,0.45,296777,0
+VGZ.US,D,20131030,000000,0.46,0.47,0.44,0.45,499839,0
+VGZ.US,D,20131031,000000,0.45,0.46,0.42,0.43,476496,0
+VGZ.US,D,20131101,000000,0.42,0.43,0.41,0.43,677598,0
+VGZ.US,D,20131104,000000,0.44,0.45,0.43,0.43,200035,0
+VGZ.US,D,20131105,000000,0.43,0.47,0.43,0.45,223748,0
+VGZ.US,D,20131106,000000,0.48,0.5,0.45,0.45,628900,0
+VGZ.US,D,20131107,000000,0.48,0.49,0.44,0.46,582020,0
+VGZ.US,D,20131108,000000,0.47,0.47,0.44,0.44,245747,0
+VGZ.US,D,20131111,000000,0.46,0.46,0.45,0.45,80382,0
+VGZ.US,D,20131112,000000,0.45,0.46,0.44,0.44,226795,0
+VGZ.US,D,20131113,000000,0.45,0.47,0.43,0.45,341140,0
+VGZ.US,D,20131114,000000,0.46,0.46,0.43,0.44,299200,0
+VGZ.US,D,20131115,000000,0.46,0.46,0.44,0.45,247926,0
+VGZ.US,D,20131118,000000,0.45,0.46,0.44,0.44,219169,0
+VGZ.US,D,20131119,000000,0.45,0.46,0.44,0.44,290447,0
+VGZ.US,D,20131120,000000,0.45,0.45,0.43,0.43,316350,0
+VGZ.US,D,20131121,000000,0.43,0.44,0.42,0.43,325259,0
+VGZ.US,D,20131122,000000,0.44,0.44,0.4,0.41,346817,0
+VGZ.US,D,20131125,000000,0.4,0.4,0.37,0.38,957044,0
+VGZ.US,D,20131126,000000,0.36,0.4,0.36,0.36,453338,0
+VGZ.US,D,20131127,000000,0.36,0.4,0.34,0.36,848920,0
+VGZ.US,D,20131129,000000,0.39,0.39,0.36,0.37,136328,0
+VGZ.US,D,20131202,000000,0.38,0.4,0.36,0.36,616634,0
+VGZ.US,D,20131203,000000,0.36,0.38,0.34,0.34,598194,0
+VGZ.US,D,20131204,000000,0.33,0.36,0.33,0.35,244261,0
+VGZ.US,D,20131205,000000,0.34,0.35,0.33,0.34,203450,0
+VGZ.US,D,20131206,000000,0.36,0.36,0.34,0.35,358596,0
+VGZ.US,D,20131209,000000,0.34,0.37,0.34,0.35,251092,0
+VGZ.US,D,20131210,000000,0.36,0.38,0.35,0.36,830336,0
+VGZ.US,D,20131211,000000,0.37,0.37,0.35,0.35,324428,0
+VGZ.US,D,20131212,000000,0.35,0.36,0.35,0.35,325377,0
+VGZ.US,D,20131213,000000,0.36,0.38,0.36,0.37,370505,0
+VGZ.US,D,20131216,000000,0.38,0.39,0.36,0.37,179501,0
+VGZ.US,D,20131217,000000,0.36,0.38,0.36,0.37,290513,0
+VGZ.US,D,20131218,000000,0.37,0.39,0.37,0.39,303932,0
+VGZ.US,D,20131219,000000,0.38,0.38,0.37,0.37,413277,0
+VGZ.US,D,20131220,000000,0.37,0.38,0.37,0.37,288248,0
+VGZ.US,D,20131223,000000,0.37,0.38,0.36,0.36,370744,0
+VGZ.US,D,20131224,000000,0.36,0.39,0.35,0.36,757601,0
+VGZ.US,D,20131226,000000,0.35,0.38,0.35,0.35,666636,0
+VGZ.US,D,20131227,000000,0.36,0.37,0.36,0.36,869783,0
+VGZ.US,D,20131230,000000,0.36,0.44,0.36,0.42,1594419,0
+VGZ.US,D,20131231,000000,0.41,0.44,0.38,0.38,1147496,0
+VGZ.US,D,20140102,000000,0.4,0.47,0.4,0.44,1042653,0
+VGZ.US,D,20140103,000000,0.45,0.48,0.45,0.48,776183,0
+VGZ.US,D,20140106,000000,0.5,0.5,0.46,0.49,830123,0
+VGZ.US,D,20140107,000000,0.51,0.51,0.48,0.49,915422,0
+VGZ.US,D,20140108,000000,0.49,0.5,0.48,0.48,404424,0
+VGZ.US,D,20140109,000000,0.48,0.49,0.46,0.47,416744,0
+VGZ.US,D,20140110,000000,0.47,0.49,0.47,0.49,294104,0
+VGZ.US,D,20140113,000000,0.49,0.5,0.48,0.48,374620,0
+VGZ.US,D,20140114,000000,0.51,0.51,0.48,0.49,734751,0
+VGZ.US,D,20140115,000000,0.49,0.5,0.47,0.49,276750,0
+VGZ.US,D,20140116,000000,0.5,0.5,0.49,0.5,192005,0
+VGZ.US,D,20140117,000000,0.5,0.59,0.49,0.57,3419552,0
+VGZ.US,D,20140121,000000,0.58,0.7,0.58,0.66,2712740,0
+VGZ.US,D,20140122,000000,0.68,0.68,0.6,0.61,1219100,0
+VGZ.US,D,20140123,000000,0.64,0.67,0.64,0.66,850445,0
+VGZ.US,D,20140124,000000,0.67,0.68,0.62,0.63,815545,0
+VGZ.US,D,20140127,000000,0.63,0.66,0.6,0.61,678880,0
+VGZ.US,D,20140128,000000,0.6,0.61,0.58,0.58,616372,0
+VGZ.US,D,20140129,000000,0.59,0.63,0.59,0.62,481880,0
+VGZ.US,D,20140130,000000,0.65,0.65,0.58,0.6,461856,0
+VGZ.US,D,20140131,000000,0.6,0.62,0.57,0.57,639192,0
+VGZ.US,D,20140203,000000,0.58,0.64,0.55,0.61,520365,0
+VGZ.US,D,20140204,000000,0.6,0.63,0.59,0.6,171226,0
+VGZ.US,D,20140205,000000,0.61,0.62,0.59,0.61,209347,0
+VGZ.US,D,20140206,000000,0.59,0.61,0.55,0.56,774430,0
+VGZ.US,D,20140207,000000,0.56,0.6,0.56,0.58,393094,0
+VGZ.US,D,20140210,000000,0.6,0.64,0.6,0.61,752628,0
+VGZ.US,D,20140211,000000,0.64,0.67,0.63,0.67,890550,0
+VGZ.US,D,20140212,000000,0.67,0.67,0.61,0.62,481118,0
+VGZ.US,D,20140213,000000,0.62,0.67,0.61,0.65,263016,0
+VGZ.US,D,20140214,000000,0.65,0.67,0.65,0.66,852362,0
+VGZ.US,D,20140218,000000,0.68,0.78,0.65,0.75,1425284,0
+VGZ.US,D,20140219,000000,0.77,0.77,0.69,0.75,1084010,0
+VGZ.US,D,20140220,000000,0.7,0.73,0.68,0.73,631429,0
+VGZ.US,D,20140221,000000,0.73,0.74,0.71,0.73,427417,0
+VGZ.US,D,20140224,000000,0.73,0.73,0.71,0.71,321807,0
+VGZ.US,D,20140225,000000,0.71,0.73,0.7,0.73,191788,0
+VGZ.US,D,20140226,000000,0.72,0.72,0.66,0.67,654125,0
+VGZ.US,D,20140227,000000,0.67,0.68,0.64,0.64,574253,0
+VGZ.US,D,20140228,000000,0.64,0.66,0.64,0.65,610598,0
+VGZ.US,D,20140303,000000,0.66,0.67,0.6,0.61,1663128,0
+VGZ.US,D,20140304,000000,0.61,0.63,0.58,0.6,688011,0
+VGZ.US,D,20140305,000000,0.6,0.63,0.58,0.62,535829,0
+VGZ.US,D,20140306,000000,0.63,0.66,0.62,0.66,719604,0
+VGZ.US,D,20140307,000000,0.63,0.67,0.59,0.65,771558,0
+VGZ.US,D,20140310,000000,0.65,0.66,0.62,0.65,274730,0
+VGZ.US,D,20140311,000000,0.68,0.68,0.62,0.62,265078,0
+VGZ.US,D,20140312,000000,0.65,0.66,0.62,0.65,448511,0
+VGZ.US,D,20140313,000000,0.65,0.69,0.63,0.69,2295878,0
+VGZ.US,D,20140314,000000,0.72,0.72,0.68,0.68,1122801,0
+VGZ.US,D,20140317,000000,0.7,0.7,0.64,0.66,607332,0
+VGZ.US,D,20140318,000000,0.64,0.66,0.62,0.65,766651,0
+VGZ.US,D,20140319,000000,0.62,0.63,0.57,0.6,1110641,0
+VGZ.US,D,20140320,000000,0.59,0.61,0.56,0.58,485767,0
+VGZ.US,D,20140321,000000,0.57,0.58,0.48,0.55,949799,0
+VGZ.US,D,20140324,000000,0.55,0.56,0.52,0.52,611300,0
+VGZ.US,D,20140325,000000,0.53,0.57,0.52,0.57,412959,0
+VGZ.US,D,20140326,000000,0.56,0.57,0.51,0.52,495700,0
+VGZ.US,D,20140327,000000,0.51,0.54,0.51,0.53,243916,0
+VGZ.US,D,20140328,000000,0.53,0.55,0.52,0.55,318859,0
+VGZ.US,D,20140331,000000,0.55,0.55,0.5,0.52,231860,0
+VGZ.US,D,20140401,000000,0.52,0.55,0.49,0.53,227227,0
+VGZ.US,D,20140402,000000,0.53,0.59,0.53,0.55,596963,0
+VGZ.US,D,20140403,000000,0.58,0.58,0.55,0.57,398799,0
+VGZ.US,D,20140404,000000,0.57,0.59,0.55,0.56,275044,0
+VGZ.US,D,20140407,000000,0.56,0.58,0.55,0.57,141630,0
+VGZ.US,D,20140408,000000,0.58,0.59,0.55,0.58,314765,0
+VGZ.US,D,20140409,000000,0.58,0.58,0.53,0.56,738646,0
+VGZ.US,D,20140410,000000,0.56,0.56,0.54,0.55,174011,0
+VGZ.US,D,20140411,000000,0.55,0.55,0.54,0.54,270381,0
+VGZ.US,D,20140414,000000,0.54,0.55,0.53,0.53,283603,0
+VGZ.US,D,20140415,000000,0.53,0.53,0.48,0.5,812819,0
+VGZ.US,D,20140416,000000,0.5,0.5,0.48,0.48,272287,0
+VGZ.US,D,20140417,000000,0.47,0.49,0.47,0.48,376958,0
+VGZ.US,D,20140421,000000,0.48,0.48,0.47,0.48,225222,0
+VGZ.US,D,20140422,000000,0.49,0.49,0.47,0.49,307694,0
+VGZ.US,D,20140423,000000,0.48,0.5,0.48,0.49,319703,0
+VGZ.US,D,20140424,000000,0.49,0.51,0.49,0.5,380697,0
+VGZ.US,D,20140425,000000,0.5,0.52,0.5,0.51,205299,0
+VGZ.US,D,20140428,000000,0.5,0.52,0.49,0.5,154055,0
+VGZ.US,D,20140429,000000,0.5,0.52,0.48,0.51,282413,0
+VGZ.US,D,20140430,000000,0.51,0.51,0.48,0.48,189312,0
+VGZ.US,D,20140501,000000,0.48,0.49,0.45,0.46,223130,0
+VGZ.US,D,20140502,000000,0.46,0.48,0.46,0.48,167639,0
+VGZ.US,D,20140505,000000,0.5,0.5,0.48,0.48,56516,0
+VGZ.US,D,20140506,000000,0.5,0.5,0.46,0.46,309014,0
+VGZ.US,D,20140507,000000,0.46,0.48,0.43,0.43,493469,0
+VGZ.US,D,20140508,000000,0.45,0.46,0.42,0.44,231926,0
+VGZ.US,D,20140509,000000,0.43,0.44,0.42,0.43,143960,0
+VGZ.US,D,20140512,000000,0.43,0.45,0.43,0.44,214665,0
+VGZ.US,D,20140513,000000,0.43,0.46,0.42,0.44,272075,0
+VGZ.US,D,20140514,000000,0.44,0.46,0.44,0.45,75804,0
+VGZ.US,D,20140515,000000,0.45,0.46,0.42,0.43,149155,0
+VGZ.US,D,20140516,000000,0.43,0.45,0.43,0.44,121355,0
+VGZ.US,D,20140519,000000,0.45,0.49,0.44,0.47,122106,0
+VGZ.US,D,20140520,000000,0.44,0.47,0.43,0.47,346087,0
+VGZ.US,D,20140521,000000,0.46,0.47,0.43,0.46,59524,0
+VGZ.US,D,20140522,000000,0.46,0.48,0.44,0.44,101003,0
+VGZ.US,D,20140523,000000,0.44,0.45,0.44,0.44,60586,0
+VGZ.US,D,20140527,000000,0.44,0.44,0.42,0.42,297159,0
+VGZ.US,D,20140528,000000,0.42,0.43,0.4,0.41,190081,0
+VGZ.US,D,20140529,000000,0.4,0.41,0.39,0.4,274511,0
+VGZ.US,D,20140530,000000,0.4,0.41,0.38,0.39,450320,0
+VGZ.US,D,20140602,000000,0.39,0.4,0.38,0.4,169270,0
+VGZ.US,D,20140603,000000,0.4,0.4,0.38,0.4,162345,0
+VGZ.US,D,20140604,000000,0.39,0.4,0.38,0.39,92738,0
+VGZ.US,D,20140605,000000,0.39,0.39,0.38,0.39,264354,0
+VGZ.US,D,20140606,000000,0.39,0.39,0.37,0.38,361293,0
+VGZ.US,D,20140609,000000,0.37,0.41,0.37,0.38,400913,0
+VGZ.US,D,20140610,000000,0.38,0.42,0.38,0.39,392900,0
+VGZ.US,D,20140611,000000,0.41,0.44,0.4,0.44,408608,0
+VGZ.US,D,20140612,000000,0.46,0.48,0.46,0.47,466516,0
+VGZ.US,D,20140613,000000,0.48,0.48,0.44,0.46,418998,0
+VGZ.US,D,20140616,000000,0.46,0.46,0.43,0.45,182096,0
+VGZ.US,D,20140617,000000,0.44,0.46,0.44,0.46,171536,0
+VGZ.US,D,20140618,000000,0.46,0.5,0.45,0.47,493068,0
+VGZ.US,D,20140619,000000,0.49,0.55,0.49,0.53,1106389,0
+VGZ.US,D,20140620,000000,0.53,0.55,0.52,0.54,479246,0
+VGZ.US,D,20140623,000000,0.55,0.55,0.53,0.54,216055,0
+VGZ.US,D,20140624,000000,0.55,0.55,0.52,0.53,130289,0
+VGZ.US,D,20140625,000000,0.52,0.52,0.48,0.51,568666,0
+VGZ.US,D,20140626,000000,0.49,0.51,0.45,0.5,591130,0
+VGZ.US,D,20140627,000000,0.5,0.51,0.43,0.43,310274,0
+VGZ.US,D,20140630,000000,0.45,0.5,0.44,0.5,314855,0
+VGZ.US,D,20140701,000000,0.5,0.52,0.48,0.49,317168,0
+VGZ.US,D,20140702,000000,0.5,0.52,0.49,0.5,243400,0
+VGZ.US,D,20140703,000000,0.5,0.51,0.49,0.5,127535,0
+VGZ.US,D,20140707,000000,0.5,0.51,0.47,0.49,257981,0
+VGZ.US,D,20140708,000000,0.47,0.5,0.45,0.49,602704,0
+VGZ.US,D,20140709,000000,0.5,0.52,0.48,0.52,312916,0
+VGZ.US,D,20140710,000000,0.54,0.54,0.5,0.51,321056,0
+VGZ.US,D,20140711,000000,0.51,0.52,0.5,0.52,215196,0
+VGZ.US,D,20140714,000000,0.5,0.51,0.46,0.51,518043,0
+VGZ.US,D,20140715,000000,0.48,0.49,0.46,0.47,187893,0
+VGZ.US,D,20140716,000000,0.47,0.49,0.47,0.48,127714,0
+VGZ.US,D,20140717,000000,0.5,0.5,0.46,0.48,217807,0
+VGZ.US,D,20140718,000000,0.48,0.49,0.47,0.49,149575,0
+VGZ.US,D,20140721,000000,0.5,0.5,0.47,0.49,62649,0
+VGZ.US,D,20140722,000000,0.5,0.5,0.47,0.48,208059,0
+VGZ.US,D,20140723,000000,0.48,0.48,0.46,0.46,199876,0
+VGZ.US,D,20140724,000000,0.48,0.48,0.44,0.46,257254,0
+VGZ.US,D,20140725,000000,0.46,0.49,0.45,0.47,55347,0
+VGZ.US,D,20140728,000000,0.46,0.48,0.46,0.46,222779,0
+VGZ.US,D,20140729,000000,0.46,0.48,0.45,0.46,110679,0
+VGZ.US,D,20140730,000000,0.46,0.47,0.46,0.47,88092,0
+VGZ.US,D,20140731,000000,0.46,0.47,0.45,0.46,211392,0
+VGZ.US,D,20140801,000000,0.47,0.47,0.45,0.47,68347,0
+VGZ.US,D,20140804,000000,0.45,0.47,0.44,0.47,104023,0
+VGZ.US,D,20140805,000000,0.47,0.47,0.44,0.45,165660,0
+VGZ.US,D,20140806,000000,0.44,0.46,0.44,0.45,84048,0
+VGZ.US,D,20140807,000000,0.45,0.46,0.45,0.45,62204,0
+VGZ.US,D,20140808,000000,0.46,0.48,0.45,0.45,113725,0
+VGZ.US,D,20140811,000000,0.45,0.46,0.45,0.45,77950,0
+VGZ.US,D,20140812,000000,0.46,0.46,0.45,0.45,112074,0
+VGZ.US,D,20140813,000000,0.46,0.47,0.45,0.46,97183,0
+VGZ.US,D,20140814,000000,0.47,0.47,0.46,0.47,73404,0
+VGZ.US,D,20140815,000000,0.47,0.47,0.45,0.47,122282,0
+VGZ.US,D,20140818,000000,0.45,0.5,0.45,0.47,299796,0
+VGZ.US,D,20140819,000000,0.47,0.48,0.45,0.45,108370,0
+VGZ.US,D,20140820,000000,0.45,0.48,0.45,0.47,122861,0
+VGZ.US,D,20140821,000000,0.46,0.47,0.46,0.47,143538,0
+VGZ.US,D,20140822,000000,0.46,0.48,0.46,0.46,101182,0
+VGZ.US,D,20140825,000000,0.46,0.47,0.45,0.47,241484,0
+VGZ.US,D,20140826,000000,0.49,0.49,0.46,0.47,59104,0
+VGZ.US,D,20140827,000000,0.46,0.47,0.46,0.47,62910,0
+VGZ.US,D,20140828,000000,0.47,0.48,0.46,0.47,71151,0
+VGZ.US,D,20140829,000000,0.47,0.47,0.46,0.47,77982,0
+VGZ.US,D,20140902,000000,0.46,0.47,0.45,0.45,153613,0
+VGZ.US,D,20140903,000000,0.45,0.47,0.45,0.45,35709,0
+VGZ.US,D,20140904,000000,0.45,0.46,0.42,0.44,161876,0
+VGZ.US,D,20140905,000000,0.43,0.44,0.42,0.44,45174,0
+VGZ.US,D,20140908,000000,0.44,0.48,0.43,0.47,369444,0
+VGZ.US,D,20140909,000000,0.48,0.51,0.46,0.51,279780,0
+VGZ.US,D,20140910,000000,0.5,0.51,0.46,0.48,149566,0
+VGZ.US,D,20140911,000000,0.5,0.5,0.45,0.47,80016,0
+VGZ.US,D,20140912,000000,0.45,0.47,0.45,0.45,128654,0
+VGZ.US,D,20140915,000000,0.45,0.48,0.44,0.47,136823,0
+VGZ.US,D,20140916,000000,0.47,0.49,0.45,0.47,136137,0
+VGZ.US,D,20140917,000000,0.48,0.49,0.45,0.46,68810,0
+VGZ.US,D,20140918,000000,0.46,0.47,0.45,0.45,80981,0
+VGZ.US,D,20140919,000000,0.45,0.46,0.42,0.44,180064,0
+VGZ.US,D,20140922,000000,0.42,0.44,0.42,0.42,138110,0
+VGZ.US,D,20140923,000000,0.42,0.44,0.42,0.44,115025,0
+VGZ.US,D,20140924,000000,0.42,0.43,0.42,0.43,63024,0
+VGZ.US,D,20140925,000000,0.43,0.46,0.42,0.45,126311,0
+VGZ.US,D,20140926,000000,0.44,0.46,0.43,0.44,50507,0
+VGZ.US,D,20140929,000000,0.43,0.44,0.43,0.43,57515,0
+VGZ.US,D,20140930,000000,0.42,0.46,0.41,0.41,141971,0
+VGZ.US,D,20141001,000000,0.41,0.45,0.41,0.41,193400,0
+VGZ.US,D,20141002,000000,0.42,0.42,0.4,0.41,130809,0
+VGZ.US,D,20141003,000000,0.4,0.41,0.38,0.41,152239,0
+VGZ.US,D,20141006,000000,0.41,0.41,0.38,0.4,56303,0
+VGZ.US,D,20141007,000000,0.39,0.4,0.38,0.38,134769,0
+VGZ.US,D,20141008,000000,0.38,0.44,0.37,0.43,298651,0
+VGZ.US,D,20141009,000000,0.44,0.44,0.39,0.4,93286,0
+VGZ.US,D,20141010,000000,0.39,0.4,0.38,0.38,146845,0
+VGZ.US,D,20141013,000000,0.38,0.4,0.38,0.39,66320,0
+VGZ.US,D,20141014,000000,0.39,0.39,0.37,0.38,228650,0
+VGZ.US,D,20141015,000000,0.38,0.4,0.37,0.39,334299,0
+VGZ.US,D,20141016,000000,0.38,0.4,0.36,0.39,145804,0
+VGZ.US,D,20141017,000000,0.38,0.39,0.36,0.36,82056,0
+VGZ.US,D,20141020,000000,0.39,0.39,0.37,0.37,129799,0
+VGZ.US,D,20141021,000000,0.38,0.4,0.37,0.38,56035,0
+VGZ.US,D,20141022,000000,0.39,0.39,0.35,0.37,213534,0
+VGZ.US,D,20141023,000000,0.36,0.37,0.35,0.36,76982,0
+VGZ.US,D,20141024,000000,0.35,0.37,0.35,0.35,129411,0
+VGZ.US,D,20141027,000000,0.35,0.36,0.34,0.34,125386,0
+VGZ.US,D,20141028,000000,0.36,0.36,0.34,0.34,105814,0
+VGZ.US,D,20141029,000000,0.34,0.35,0.31,0.32,169084,0
+VGZ.US,D,20141030,000000,0.31,0.32,0.28,0.29,294636,0
+VGZ.US,D,20141031,000000,0.29,0.3,0.25,0.27,709255,0
+VGZ.US,D,20141103,000000,0.27,0.3,0.26,0.29,486170,0
+VGZ.US,D,20141104,000000,0.28,0.29,0.26,0.27,382766,0
+VGZ.US,D,20141105,000000,0.3,0.3,0.26,0.26,353962,0
+VGZ.US,D,20141106,000000,0.26,0.28,0.26,0.28,154836,0
+VGZ.US,D,20141107,000000,0.29,0.29,0.28,0.29,408985,0
+VGZ.US,D,20141110,000000,0.29,0.29,0.28,0.29,141602,0
+VGZ.US,D,20141111,000000,0.28,0.32,0.28,0.31,468959,0
+VGZ.US,D,20141112,000000,0.33,0.33,0.29,0.3,70602,0
+VGZ.US,D,20141113,000000,0.3,0.31,0.28,0.29,109149,0
+VGZ.US,D,20141114,000000,0.28,0.32,0.28,0.31,496111,0
+VGZ.US,D,20141117,000000,0.32,0.35,0.31,0.33,506842,0
+VGZ.US,D,20141118,000000,0.34,0.36,0.32,0.34,222960,0
+VGZ.US,D,20141119,000000,0.34,0.34,0.3,0.31,213035,0
+VGZ.US,D,20141120,000000,0.3,0.34,0.3,0.33,103170,0
+VGZ.US,D,20141121,000000,0.33,0.35,0.3,0.31,263981,0
+VGZ.US,D,20141124,000000,0.31,0.33,0.29,0.29,277924,0
+VGZ.US,D,20141125,000000,0.3,0.32,0.28,0.32,319431,0
+VGZ.US,D,20141126,000000,0.33,0.33,0.3,0.32,187028,0
+VGZ.US,D,20141128,000000,0.29,0.31,0.28,0.28,140795,0
+VGZ.US,D,20141201,000000,0.29,0.33,0.28,0.32,325652,0
+VGZ.US,D,20141202,000000,0.33,0.33,0.31,0.32,79899,0
+VGZ.US,D,20141203,000000,0.3,0.35,0.3,0.34,299197,0
+VGZ.US,D,20141204,000000,0.32,0.34,0.3,0.31,153342,0
+VGZ.US,D,20141205,000000,0.31,0.33,0.3,0.3,60750,0
+VGZ.US,D,20141208,000000,0.3,0.32,0.28,0.3,142385,0
+VGZ.US,D,20141209,000000,0.3,0.33,0.29,0.3,424587,0
+VGZ.US,D,20141210,000000,0.3,0.33,0.3,0.3,92359,0
+VGZ.US,D,20141211,000000,0.32,0.33,0.28,0.3,166668,0
+VGZ.US,D,20141212,000000,0.29,0.31,0.29,0.3,126564,0
+VGZ.US,D,20141215,000000,0.28,0.3,0.25,0.25,386572,0
+VGZ.US,D,20141216,000000,0.27,0.3,0.25,0.27,234246,0
+VGZ.US,D,20141217,000000,0.26,0.29,0.26,0.26,74543,0
+VGZ.US,D,20141218,000000,0.27,0.31,0.27,0.3,235242,0
+VGZ.US,D,20141219,000000,0.3,0.32,0.27,0.29,145521,0
+VGZ.US,D,20141222,000000,0.3,0.3,0.27,0.28,199547,0
+VGZ.US,D,20141223,000000,0.28,0.31,0.28,0.29,209913,0
+VGZ.US,D,20141224,000000,0.29,0.3,0.28,0.29,228592,0
+VGZ.US,D,20141226,000000,0.3,0.31,0.29,0.29,178126,0
+VGZ.US,D,20141229,000000,0.29,0.3,0.27,0.27,206875,0
+VGZ.US,D,20141230,000000,0.28,0.31,0.28,0.29,241561,0
+VGZ.US,D,20141231,000000,0.29,0.3,0.29,0.29,121447,0
+VGZ.US,D,20150102,000000,0.28,0.31,0.28,0.29,73348,0
+VGZ.US,D,20150105,000000,0.3,0.32,0.3,0.3,153343,0
+VGZ.US,D,20150106,000000,0.31,0.36,0.3,0.34,284855,0
+VGZ.US,D,20150107,000000,0.35,0.36,0.34,0.34,284109,0
+VGZ.US,D,20150108,000000,0.36,0.37,0.31,0.35,205739,0
+VGZ.US,D,20150109,000000,0.35,0.38,0.32,0.36,129496,0
+VGZ.US,D,20150112,000000,0.36,0.42,0.36,0.38,287576,0
+VGZ.US,D,20150113,000000,0.4,0.42,0.38,0.38,134537,0
+VGZ.US,D,20150114,000000,0.41,0.42,0.36,0.38,150629,0
+VGZ.US,D,20150115,000000,0.38,0.41,0.35,0.38,215957,0
+VGZ.US,D,20150116,000000,0.35,0.4,0.35,0.39,111212,0
+VGZ.US,D,20150120,000000,0.4,0.43,0.38,0.41,401479,0
+VGZ.US,D,20150121,000000,0.41,0.43,0.39,0.43,261836,0
+VGZ.US,D,20150122,000000,0.44,0.45,0.43,0.43,480733,0
+VGZ.US,D,20150123,000000,0.43,0.45,0.4,0.42,409940,0
+VGZ.US,D,20150126,000000,0.4,0.43,0.39,0.4,76619,0
+VGZ.US,D,20150127,000000,0.4,0.45,0.4,0.41,124264,0
+VGZ.US,D,20150128,000000,0.41,0.42,0.4,0.4,113329,0
+VGZ.US,D,20150129,000000,0.4,0.42,0.38,0.4,101568,0
+VGZ.US,D,20150130,000000,0.4,0.4,0.38,0.39,53016,0
+VGZ.US,D,20150202,000000,0.4,0.4,0.38,0.4,24271,0
+VGZ.US,D,20150203,000000,0.38,0.4,0.37,0.39,72495,0
+VGZ.US,D,20150204,000000,0.38,0.4,0.38,0.39,27199,0
+VGZ.US,D,20150205,000000,0.38,0.39,0.38,0.38,21886,0
+VGZ.US,D,20150206,000000,0.37,0.37,0.34,0.35,176400,0
+VGZ.US,D,20150209,000000,0.35,0.36,0.32,0.35,347713,0
+VGZ.US,D,20150210,000000,0.33,0.35,0.33,0.34,77331,0
+VGZ.US,D,20150211,000000,0.36,0.36,0.33,0.35,242374,0
+VGZ.US,D,20150212,000000,0.36,0.36,0.34,0.35,159425,0
+VGZ.US,D,20150213,000000,0.36,0.37,0.35,0.37,85412,0
+VGZ.US,D,20150217,000000,0.35,0.37,0.35,0.36,119447,0
+VGZ.US,D,20150218,000000,0.35,0.37,0.35,0.36,126815,0
+VGZ.US,D,20150219,000000,0.37,0.37,0.35,0.37,66708,0
+VGZ.US,D,20150220,000000,0.35,0.37,0.35,0.36,104968,0
+VGZ.US,D,20150223,000000,0.37,0.37,0.35,0.35,36965,0
+VGZ.US,D,20150224,000000,0.35,0.36,0.33,0.34,84819,0
+VGZ.US,D,20150225,000000,0.36,0.36,0.33,0.33,87100,0
+VGZ.US,D,20150226,000000,0.36,0.36,0.33,0.33,42038,0
+VGZ.US,D,20150227,000000,0.35,0.36,0.33,0.35,44102,0
+VGZ.US,D,20150302,000000,0.35,0.38,0.34,0.37,42100,0
+VGZ.US,D,20150303,000000,0.36,0.37,0.34,0.34,43400,0
+VGZ.US,D,20150304,000000,0.35,0.36,0.33,0.34,31600,0
+VGZ.US,D,20150305,000000,0.35,0.39,0.34,0.37,296300,0
+VGZ.US,D,20150306,000000,0.34,0.36,0.34,0.35,98700,0
+VGZ.US,D,20150309,000000,0.34,0.35,0.33,0.34,57700,0
+VGZ.US,D,20150310,000000,0.33,0.35,0.33,0.34,177100,0
+VGZ.US,D,20150311,000000,0.32,0.36,0.32,0.36,139600,0
+VGZ.US,D,20150312,000000,0.37,0.37,0.33,0.34,75400,0
+VGZ.US,D,20150313,000000,0.35,0.35,0.32,0.33,99400,0
+VGZ.US,D,20150316,000000,0.32,0.35,0.32,0.34,220200,0
+VGZ.US,D,20150317,000000,0.34,0.35,0.32,0.33,68000,0
+VGZ.US,D,20150318,000000,0.34,0.35,0.32,0.35,66400,0
+VGZ.US,D,20150319,000000,0.35,0.35,0.33,0.34,47100,0
+VGZ.US,D,20150320,000000,0.35,0.35,0.33,0.33,168000,0
+VGZ.US,D,20150323,000000,0.34,0.34,0.32,0.32,71700,0
+VGZ.US,D,20150324,000000,0.32,0.33,0.31,0.31,98600,0
+VGZ.US,D,20150325,000000,0.31,0.33,0.31,0.31,95900,0
+VGZ.US,D,20150326,000000,0.32,0.33,0.3,0.3,204200,0
+VGZ.US,D,20150327,000000,0.33,0.33,0.3,0.3,112400,0
+VGZ.US,D,20150330,000000,0.31,0.32,0.29,0.32,161100,0
+VGZ.US,D,20150331,000000,0.32,0.32,0.3,0.3,60209,0
+VGZ.US,D,20150401,000000,0.3,0.32,0.3,0.31,51100,0
+VGZ.US,D,20150402,000000,0.31,0.32,0.3,0.32,63200,0
+VGZ.US,D,20150406,000000,0.35,0.39,0.35,0.39,609300,0
+VGZ.US,D,20150407,000000,0.4,0.4,0.38,0.39,215757,0
+VGZ.US,D,20150408,000000,0.39,0.39,0.35,0.35,533400,0
+VGZ.US,D,20150409,000000,0.35,0.36,0.35,0.35,190807,0
+VGZ.US,D,20150410,000000,0.35,0.37,0.35,0.37,55500,0
+VGZ.US,D,20150413,000000,0.38,0.38,0.36,0.36,69400,0
+VGZ.US,D,20150414,000000,0.35,0.37,0.35,0.36,71800,0
+VGZ.US,D,20150415,000000,0.35,0.37,0.35,0.36,121757,0
+VGZ.US,D,20150416,000000,0.37,0.38,0.36,0.38,82727,0
+VGZ.US,D,20150417,000000,0.35,0.38,0.35,0.36,61900,0
+VGZ.US,D,20150420,000000,0.36,0.37,0.36,0.36,25460,0
+VGZ.US,D,20150421,000000,0.36,0.36,0.35,0.36,61786,0
+VGZ.US,D,20150422,000000,0.36,0.37,0.36,0.36,105088,0
+VGZ.US,D,20150423,000000,0.36,0.37,0.34,0.35,42400,0
+VGZ.US,D,20150424,000000,0.35,0.36,0.35,0.35,33471,0
+VGZ.US,D,20150427,000000,0.36,0.37,0.35,0.37,41900,0
+VGZ.US,D,20150428,000000,0.37,0.39,0.37,0.37,141933,0
+VGZ.US,D,20150429,000000,0.37,0.37,0.36,0.37,64600,0
+VGZ.US,D,20150430,000000,0.37,0.37,0.35,0.36,73500,0
+VGZ.US,D,20150501,000000,0.35,0.37,0.35,0.36,17800,0
+VGZ.US,D,20150504,000000,0.37,0.37,0.35,0.37,44900,0
+VGZ.US,D,20150505,000000,0.37,0.37,0.36,0.36,96700,0
+VGZ.US,D,20150506,000000,0.35,0.37,0.35,0.36,65366,0
+VGZ.US,D,20150507,000000,0.36,0.36,0.35,0.35,82725,0
+VGZ.US,D,20150508,000000,0.36,0.39,0.36,0.37,167900,0
+VGZ.US,D,20150511,000000,0.36,0.38,0.36,0.37,92000,0
+VGZ.US,D,20150512,000000,0.36,0.38,0.36,0.37,56334,0
+VGZ.US,D,20150513,000000,0.37,0.38,0.36,0.37,102964,0
+VGZ.US,D,20150514,000000,0.37,0.37,0.36,0.36,28500,0
+VGZ.US,D,20150515,000000,0.35,0.36,0.35,0.35,145478,0
+VGZ.US,D,20150518,000000,0.36,0.37,0.35,0.36,62861,0
+VGZ.US,D,20150519,000000,0.37,0.37,0.35,0.36,394553,0
+VGZ.US,D,20150520,000000,0.37,0.37,0.36,0.37,123598,0
+VGZ.US,D,20150521,000000,0.35,0.37,0.35,0.36,24400,0
+VGZ.US,D,20150522,000000,0.37,0.37,0.35,0.36,28100,0
+VGZ.US,D,20150526,000000,0.36,0.36,0.34,0.35,55890,0
+VGZ.US,D,20150527,000000,0.35,0.35,0.33,0.35,103800,0
+VGZ.US,D,20150528,000000,0.35,0.35,0.34,0.34,41349,0
+VGZ.US,D,20150529,000000,0.33,0.35,0.32,0.33,145100,0
+VGZ.US,D,20150601,000000,0.34,0.34,0.33,0.33,80428,0
+VGZ.US,D,20150602,000000,0.34,0.35,0.34,0.35,132133,0
+VGZ.US,D,20150603,000000,0.35,0.36,0.34,0.34,147600,0
+VGZ.US,D,20150604,000000,0.33,0.35,0.33,0.33,28800,0
+VGZ.US,D,20150605,000000,0.33,0.33,0.3,0.33,279300,0
+VGZ.US,D,20150608,000000,0.33,0.33,0.29,0.33,42900,0
+VGZ.US,D,20150609,000000,0.32,0.33,0.31,0.32,49924,0
+VGZ.US,D,20150610,000000,0.32,0.33,0.31,0.31,93216,0
+VGZ.US,D,20150611,000000,0.31,0.33,0.31,0.33,57994,0
+VGZ.US,D,20150612,000000,0.33,0.33,0.3,0.31,139600,0
+VGZ.US,D,20150615,000000,0.31,0.32,0.31,0.32,70000,0
+VGZ.US,D,20150616,000000,0.32,0.33,0.29,0.33,124800,0
+VGZ.US,D,20150617,000000,0.32,0.32,0.3,0.31,77900,0
+VGZ.US,D,20150618,000000,0.31,0.35,0.31,0.33,216800,0
+VGZ.US,D,20150619,000000,0.34,0.35,0.31,0.34,66800,0
+VGZ.US,D,20150622,000000,0.31,0.35,0.31,0.32,29800,0
+VGZ.US,D,20150623,000000,0.31,0.33,0.31,0.32,43841,0
+VGZ.US,D,20150624,000000,0.31,0.35,0.31,0.35,63400,0
+VGZ.US,D,20150625,000000,0.33,0.34,0.32,0.34,53600,0
+VGZ.US,D,20150626,000000,0.32,0.33,0.29,0.32,144500,0
+VGZ.US,D,20150629,000000,0.32,0.33,0.32,0.33,117600,0
+VGZ.US,D,20150630,000000,0.33,0.33,0.3,0.33,26086,0
+VGZ.US,D,20150701,000000,0.31,0.33,0.31,0.32,87200,0
+VGZ.US,D,20150702,000000,0.33,0.33,0.31,0.32,138400,0
+VGZ.US,D,20150706,000000,0.32,0.33,0.31,0.31,30800,0
+VGZ.US,D,20150707,000000,0.32,0.32,0.29,0.3,200800,0
+VGZ.US,D,20150708,000000,0.29,0.3,0.28,0.28,110500,0
+VGZ.US,D,20150709,000000,0.28,0.3,0.28,0.29,169000,0
+VGZ.US,D,20150710,000000,0.29,0.29,0.28,0.29,35500,0
+VGZ.US,D,20150713,000000,0.29,0.29,0.26,0.27,297400,0
+VGZ.US,D,20150714,000000,0.26,0.28,0.26,0.27,144205,0
+VGZ.US,D,20150715,000000,0.26,0.27,0.24,0.27,200203,0
+VGZ.US,D,20150716,000000,0.26,0.28,0.26,0.27,73500,0
+VGZ.US,D,20150717,000000,0.26,0.27,0.26,0.26,138000,0
+VGZ.US,D,20150720,000000,0.26,0.27,0.24,0.24,519200,0
+VGZ.US,D,20150721,000000,0.24,0.27,0.24,0.24,185900,0
+VGZ.US,D,20150722,000000,0.24,0.27,0.24,0.25,129100,0
+VGZ.US,D,20150723,000000,0.28,0.28,0.25,0.25,70500,0
+VGZ.US,D,20150724,000000,0.25,0.27,0.25,0.27,328100,0
+VGZ.US,D,20150727,000000,0.27,0.29,0.25,0.27,136300,0
+VGZ.US,D,20150728,000000,0.27,0.28,0.25,0.26,41900,0
+VGZ.US,D,20150729,000000,0.27,0.28,0.26,0.28,20900,0
+VGZ.US,D,20150730,000000,0.27,0.28,0.26,0.28,161800,0
+VGZ.US,D,20150731,000000,0.26,0.28,0.26,0.26,138500,0
+VGZ.US,D,20150803,000000,0.27,0.28,0.27,0.27,34420,0
+VGZ.US,D,20150804,000000,0.27,0.28,0.27,0.28,50300,0
+VGZ.US,D,20150805,000000,0.28,0.28,0.27,0.28,369900,0
+VGZ.US,D,20150806,000000,0.28,0.28,0.27,0.27,467865,0
+VGZ.US,D,20150807,000000,0.28,0.29,0.28,0.29,409000,0
+VGZ.US,D,20150810,000000,0.3,0.3,0.28,0.3,245100,0
+VGZ.US,D,20150811,000000,0.28,0.3,0.28,0.3,67064,0
+VGZ.US,D,20150812,000000,0.3,0.3,0.29,0.3,124000,0
+VGZ.US,D,20150813,000000,0.29,0.3,0.28,0.29,133800,0
+VGZ.US,D,20150814,000000,0.3,0.3,0.29,0.29,44700,0
+VGZ.US,D,20150817,000000,0.28,0.3,0.28,0.29,77200,0
+VGZ.US,D,20150818,000000,0.29,0.3,0.29,0.29,31400,0
+VGZ.US,D,20150819,000000,0.29,0.31,0.29,0.3,64400,0
+VGZ.US,D,20150820,000000,0.3,0.31,0.29,0.29,35700,0
+VGZ.US,D,20150821,000000,0.29,0.31,0.29,0.29,32500,0
+VGZ.US,D,20150824,000000,0.28,0.29,0.27,0.28,55920,0
+VGZ.US,D,20150825,000000,0.27,0.29,0.27,0.29,146500,0
+VGZ.US,D,20150826,000000,0.28,0.3,0.27,0.27,18700,0
+VGZ.US,D,20150827,000000,0.27,0.3,0.27,0.27,152400,0
+VGZ.US,D,20150828,000000,0.28,0.3,0.27,0.29,26600,0
+VGZ.US,D,20150831,000000,0.29,0.29,0.27,0.28,28000,0
+VGZ.US,D,20150901,000000,0.28,0.28,0.27,0.27,14100,0
+VGZ.US,D,20150902,000000,0.27,0.29,0.27,0.27,39800,0
+VGZ.US,D,20150903,000000,0.27,0.29,0.27,0.28,19900,0
+VGZ.US,D,20150904,000000,0.27,0.29,0.27,0.28,9700,0
+VGZ.US,D,20150908,000000,0.28,0.29,0.27,0.28,46500,0
+VGZ.US,D,20150909,000000,0.27,0.28,0.27,0.27,23900,0
+VGZ.US,D,20150910,000000,0.32,0.32,0.27,0.28,266275,0
+VGZ.US,D,20150911,000000,0.29,0.3,0.28,0.29,29400,0
+VGZ.US,D,20150914,000000,0.29,0.29,0.27,0.27,75500,0
+VGZ.US,D,20150915,000000,0.29,0.29,0.25,0.25,134700,0
+VGZ.US,D,20150916,000000,0.26,0.29,0.26,0.29,157900,0
+VGZ.US,D,20150917,000000,0.29,0.29,0.27,0.27,78751,0
+VGZ.US,D,20150918,000000,0.27,0.29,0.27,0.28,58800,0
+VGZ.US,D,20150921,000000,0.28,0.29,0.25,0.28,213800,0
+VGZ.US,D,20150922,000000,0.28,0.28,0.27,0.28,11100,0
+VGZ.US,D,20150923,000000,0.29,0.29,0.27,0.27,20970,0
+VGZ.US,D,20150924,000000,0.26,0.29,0.26,0.29,172443,0
+VGZ.US,D,20150925,000000,0.28,0.31,0.28,0.31,284100,0
+VGZ.US,D,20150928,000000,0.28,0.3,0.27,0.29,92438,0
+VGZ.US,D,20150929,000000,0.29,0.3,0.28,0.3,135900,0
+VGZ.US,D,20150930,000000,0.3,0.31,0.29,0.3,44600,0
+VGZ.US,D,20151001,000000,0.3,0.31,0.3,0.3,36700,0
+VGZ.US,D,20151002,000000,0.31,0.32,0.3,0.3,98900,0
+VGZ.US,D,20151005,000000,0.31,0.35,0.29,0.31,200638,0
+VGZ.US,D,20151006,000000,0.33,0.34,0.28,0.32,87800,0
+VGZ.US,D,20151007,000000,0.31,0.31,0.3,0.31,18943,0
+VGZ.US,D,20151008,000000,0.31,0.31,0.29,0.29,27300,0
+VGZ.US,D,20151009,000000,0.29,0.33,0.29,0.33,101800,0
+VGZ.US,D,20151012,000000,0.33,0.33,0.33,0.33,55803,0
+VGZ.US,D,20151013,000000,0.33,0.37,0.33,0.35,140800,0
+VGZ.US,D,20151014,000000,0.35,0.37,0.33,0.34,177600,0
+VGZ.US,D,20151015,000000,0.35,0.35,0.34,0.34,64600,0
+VGZ.US,D,20151016,000000,0.33,0.36,0.33,0.33,121000,0
+VGZ.US,D,20151019,000000,0.32,0.33,0.29,0.3,144931,0
+VGZ.US,D,20151020,000000,0.31,0.36,0.31,0.33,164700,0
+VGZ.US,D,20151021,000000,0.33,0.35,0.32,0.32,29000,0
+VGZ.US,D,20151022,000000,0.32,0.35,0.31,0.34,48400,0
+VGZ.US,D,20151023,000000,0.32,0.34,0.3,0.3,199900,0
+VGZ.US,D,20151026,000000,0.33,0.33,0.3,0.3,29000,0
+VGZ.US,D,20151027,000000,0.31,0.32,0.3,0.3,101600,0
+VGZ.US,D,20151028,000000,0.31,0.32,0.31,0.31,8500,0
+VGZ.US,D,20151029,000000,0.3,0.3,0.29,0.29,68900,0
+VGZ.US,D,20151030,000000,0.29,0.3,0.29,0.29,29800,0
+VGZ.US,D,20151102,000000,0.29,0.3,0.29,0.29,9846,0
+VGZ.US,D,20151103,000000,0.28,0.3,0.28,0.3,80698,0
+VGZ.US,D,20151104,000000,0.29,0.29,0.29,0.29,23896,0
+VGZ.US,D,20151105,000000,0.3,0.3,0.29,0.29,22900,0
+VGZ.US,D,20151106,000000,0.3,0.3,0.28,0.28,47800,0
+VGZ.US,D,20151109,000000,0.28,0.29,0.28,0.29,43205,0
+VGZ.US,D,20151110,000000,0.3,0.3,0.28,0.29,13600,0
+VGZ.US,D,20151111,000000,0.29,0.3,0.28,0.29,23200,0
+VGZ.US,D,20151112,000000,0.28,0.29,0.28,0.28,114600,0
+VGZ.US,D,20151113,000000,0.28,0.29,0.28,0.28,41500,0
+VGZ.US,D,20151116,000000,0.3,0.3,0.26,0.27,124300,0
+VGZ.US,D,20151117,000000,0.26,0.28,0.26,0.26,32200,0
+VGZ.US,D,20151118,000000,0.26,0.27,0.26,0.27,35800,0
+VGZ.US,D,20151119,000000,0.27,0.29,0.26,0.28,77000,0
+VGZ.US,D,20151120,000000,0.28,0.29,0.28,0.29,3000,0
+VGZ.US,D,20151123,000000,0.27,0.28,0.27,0.27,11000,0
+VGZ.US,D,20151124,000000,0.29,0.29,0.27,0.28,89700,0
+VGZ.US,D,20151125,000000,0.27,0.28,0.27,0.27,13600,0
+VGZ.US,D,20151127,000000,0.27,0.28,0.27,0.28,8700,0
+VGZ.US,D,20151130,000000,0.28,0.28,0.27,0.27,62800,0
+VGZ.US,D,20151201,000000,0.27,0.28,0.26,0.26,50780,0
+VGZ.US,D,20151202,000000,0.27,0.28,0.26,0.27,28206,0
+VGZ.US,D,20151203,000000,0.28,0.28,0.27,0.27,28008,0
+VGZ.US,D,20151204,000000,0.28,0.3,0.27,0.29,86300,0
+VGZ.US,D,20151207,000000,0.3,0.31,0.28,0.3,129700,0
+VGZ.US,D,20151208,000000,0.27,0.29,0.27,0.28,68910,0
+VGZ.US,D,20151209,000000,0.27,0.32,0.27,0.28,117500,0
+VGZ.US,D,20151210,000000,0.3,0.31,0.3,0.3,80900,0
+VGZ.US,D,20151211,000000,0.3,0.33,0.3,0.3,80100,0
+VGZ.US,D,20151214,000000,0.28,0.3,0.28,0.28,41249,0
+VGZ.US,D,20151215,000000,0.3,0.3,0.28,0.28,26800,0
+VGZ.US,D,20151216,000000,0.28,0.32,0.28,0.29,70000,0
+VGZ.US,D,20151217,000000,0.29,0.29,0.28,0.28,115200,0
+VGZ.US,D,20151218,000000,0.29,0.31,0.28,0.29,108900,0
+VGZ.US,D,20151221,000000,0.3,0.32,0.29,0.3,86300,0
+VGZ.US,D,20151222,000000,0.29,0.31,0.27,0.31,74953,0
+VGZ.US,D,20151223,000000,0.31,0.31,0.29,0.31,72400,0
+VGZ.US,D,20151224,000000,0.31,0.3116,0.3009,0.3052,69998,0
+VGZ.US,D,20151228,000000,0.314,0.32,0.28,0.31,164300,0
+VGZ.US,D,20151229,000000,0.3097,0.3097,0.2867,0.2994,85812,0
+VGZ.US,D,20151230,000000,0.29,0.2999,0.2801,0.2964,166032,0
+VGZ.US,D,20151231,000000,0.2811,0.305,0.2745,0.2754,180198,0
+VGZ.US,D,20160104,000000,0.278,0.305,0.278,0.2949,50563,0
+VGZ.US,D,20160105,000000,0.285,0.295,0.2825,0.291,14208,0
+VGZ.US,D,20160106,000000,0.3019,0.305,0.29,0.3,88515,0
+VGZ.US,D,20160107,000000,0.309,0.3234,0.305,0.31,115192,0
+VGZ.US,D,20160108,000000,0.306,0.32,0.305,0.317,144656,0
+VGZ.US,D,20160111,000000,0.317,0.325,0.305,0.325,131859,0
+VGZ.US,D,20160112,000000,0.325,0.325,0.2876,0.3086,104610,0
+VGZ.US,D,20160113,000000,0.3197,0.325,0.29,0.2971,45040,0
+VGZ.US,D,20160114,000000,0.3124,0.3125,0.276,0.28,60772,0
+VGZ.US,D,20160115,000000,0.2667,0.29,0.2667,0.28,59116,0
+VGZ.US,D,20160119,000000,0.29,0.31,0.28,0.29,55000,0
+VGZ.US,D,20160120,000000,0.3072,0.315,0.284,0.31,167949,0
+VGZ.US,D,20160121,000000,0.3012,0.3074,0.281,0.2952,34382,0
+VGZ.US,D,20160122,000000,0.3074,0.3144,0.275,0.2858,146209,0
+VGZ.US,D,20160125,000000,0.297,0.2984,0.28,0.2852,87511,0
+VGZ.US,D,20160126,000000,0.2863,0.309,0.2863,0.2957,72447,0
+VGZ.US,D,20160127,000000,0.309,0.31,0.2913,0.2925,45232,0
+VGZ.US,D,20160128,000000,0.302,0.3089,0.2739,0.2783,143516,0
+VGZ.US,D,20160129,000000,0.284,0.2968,0.2751,0.2799,64629,0
+VGZ.US,D,20160201,000000,0.29,0.3123,0.2825,0.305,125461,0
+VGZ.US,D,20160202,000000,0.305,0.31,0.29,0.2986,98402,0
+VGZ.US,D,20160203,000000,0.305,0.31,0.299,0.299,95627,0
+VGZ.US,D,20160204,000000,0.3,0.32,0.29,0.3,306720,0
+VGZ.US,D,20160205,000000,0.3,0.3194,0.2989,0.319,152269,0
+VGZ.US,D,20160208,000000,0.3195,0.347,0.3181,0.3265,697020,0
+VGZ.US,D,20160209,000000,0.3265,0.339,0.3101,0.32,206287,0
+VGZ.US,D,20160210,000000,0.32,0.329,0.31,0.325,62408,0
+VGZ.US,D,20160211,000000,0.34,0.41,0.326,0.38,1010901,0
+VGZ.US,D,20160212,000000,0.39,0.41,0.38,0.41,476022,0
+VGZ.US,D,20160216,000000,0.37,0.4,0.3646,0.37,281464,0
+VGZ.US,D,20160217,000000,0.38,0.39,0.37,0.385,92136,0
+VGZ.US,D,20160218,000000,0.39,0.41,0.3774,0.401,310250,0
+VGZ.US,D,20160219,000000,0.385,0.405,0.38,0.386,202434,0
+VGZ.US,D,20160222,000000,0.38,0.405,0.38,0.3948,292529,0
+VGZ.US,D,20160223,000000,0.4,0.4717,0.4,0.467,1146758,0
+VGZ.US,D,20160224,000000,0.4999,0.4999,0.47,0.48,702580,0
+VGZ.US,D,20160225,000000,0.485,0.485,0.4467,0.46,253420,0
+VGZ.US,D,20160226,000000,0.47,0.4799,0.44,0.47,289611,0
+VGZ.US,D,20160229,000000,0.4799,0.495,0.4504,0.4912,336431,0
+VGZ.US,D,20160301,000000,0.493,0.493,0.45,0.45,134039,0
+VGZ.US,D,20160302,000000,0.465,0.485,0.465,0.483,173103,0
+VGZ.US,D,20160303,000000,0.48,0.5299,0.4741,0.5253,674141,0
+VGZ.US,D,20160304,000000,0.519,0.5835,0.5,0.5201,765245,0
+VGZ.US,D,20160307,000000,0.53,0.57,0.51,0.5239,463244,0
+VGZ.US,D,20160308,000000,0.54,0.56,0.5002,0.51,261160,0
+VGZ.US,D,20160309,000000,0.52,0.53,0.47,0.51,259598,0
+VGZ.US,D,20160310,000000,0.51,0.55,0.4994,0.55,168670,0
+VGZ.US,D,20160311,000000,0.55,0.6,0.5281,0.5499,372271,0
+VGZ.US,D,20160314,000000,0.55,0.55,0.5225,0.53,89428,0
+VGZ.US,D,20160315,000000,0.521,0.521,0.45,0.4799,289714,0
+VGZ.US,D,20160316,000000,0.47,0.5278,0.47,0.5175,182176,0
+VGZ.US,D,20160317,000000,0.55,0.55,0.525,0.54,254056,0
+VGZ.US,D,20160318,000000,0.55,0.55,0.52,0.52,101841,0
+VGZ.US,D,20160321,000000,0.5,0.52,0.47,0.4711,149807,0
+VGZ.US,D,20160322,000000,0.5182,0.5182,0.48,0.4951,143498,0
+VGZ.US,D,20160323,000000,0.48,0.49,0.4669,0.4686,159076,0
+VGZ.US,D,20160324,000000,0.4616,0.4796,0.46,0.46,142521,0
+VGZ.US,D,20160328,000000,0.46,0.4794,0.44,0.4402,210028,0
+VGZ.US,D,20160329,000000,0.44,0.4963,0.4348,0.49,424171,0
+VGZ.US,D,20160330,000000,0.4602,0.504,0.45,0.45,178165,0
+VGZ.US,D,20160331,000000,0.4752,0.4859,0.4606,0.4781,99141,0
+VGZ.US,D,20160401,000000,0.468,0.468,0.4416,0.4599,139419,0
+VGZ.US,D,20160404,000000,0.46,0.47,0.44,0.44,118279,0
+VGZ.US,D,20160405,000000,0.469,0.47,0.45,0.4599,86080,0
+VGZ.US,D,20160406,000000,0.46,0.5071,0.46,0.49,285442,0
+VGZ.US,D,20160407,000000,0.503,0.53,0.5,0.5182,473928,0
+VGZ.US,D,20160408,000000,0.53,0.5462,0.51,0.5122,211994,0
+VGZ.US,D,20160411,000000,0.54,0.59,0.53,0.59,605773,0
+VGZ.US,D,20160412,000000,0.6,0.6124,0.56,0.5997,785172,0
+VGZ.US,D,20160413,000000,0.6043,0.6499,0.5824,0.6332,437910,0
+VGZ.US,D,20160414,000000,0.63,0.6418,0.553,0.5702,790978,0
+VGZ.US,D,20160415,000000,0.5627,0.65,0.5597,0.65,491044,0
+VGZ.US,D,20160418,000000,0.66,0.7,0.65,0.7,668983,0
+VGZ.US,D,20160419,000000,0.72,0.8,0.72,0.8,888931,0
+VGZ.US,D,20160420,000000,0.8,0.89,0.79,0.83,1214848,0
+VGZ.US,D,20160421,000000,0.87,0.87,0.813,0.8374,780990,0
+VGZ.US,D,20160422,000000,0.84,0.85,0.7447,0.7659,981200,0
+VGZ.US,D,20160425,000000,0.74,0.7875,0.6002,0.67,1097093,0
+VGZ.US,D,20160426,000000,0.65,0.74,0.65,0.7303,467107,0
+VGZ.US,D,20160427,000000,0.76,0.8,0.73,0.77,500255,0
+VGZ.US,D,20160428,000000,0.79,0.85,0.78,0.837,606906,0
+VGZ.US,D,20160429,000000,0.89,0.89,0.8,0.8199,955323,0
+VGZ.US,D,20160502,000000,0.84,0.84,0.75,0.769,1107673,0
+VGZ.US,D,20160503,000000,0.77,0.7873,0.6742,0.711,647054,0
+VGZ.US,D,20160504,000000,0.73,0.738,0.64,0.64,797744,0
+VGZ.US,D,20160505,000000,0.661,0.81,0.661,0.7459,518714,0
+VGZ.US,D,20160506,000000,0.768,0.7889,0.73,0.73,643598,0
+VGZ.US,D,20160509,000000,0.7,0.7398,0.685,0.7012,260683,0
+VGZ.US,D,20160510,000000,0.72,0.76,0.685,0.7343,325532,0
+VGZ.US,D,20160511,000000,0.7839,0.82,0.77,0.81,803768,0
+VGZ.US,D,20160512,000000,0.82,0.85,0.7701,0.7975,530354,0
+VGZ.US,D,20160513,000000,0.8,0.84,0.7827,0.82,409827,0
+VGZ.US,D,20160516,000000,0.84,0.889,0.8224,0.8355,622623,0
+VGZ.US,D,20160517,000000,0.85,0.894,0.83,0.8899,502301,0
+VGZ.US,D,20160518,000000,0.79,0.88,0.78,0.815,658103,0
+VGZ.US,D,20160519,000000,0.77,0.8545,0.73,0.8452,534143,0
+VGZ.US,D,20160520,000000,0.85,0.85,0.7803,0.79,591477,0
+VGZ.US,D,20160523,000000,0.76,0.84,0.76,0.81,299998,0
+VGZ.US,D,20160524,000000,0.792,0.81,0.6885,0.71,997063,0
+VGZ.US,D,20160525,000000,0.69,0.79,0.6716,0.758,594418,0
+VGZ.US,D,20160526,000000,0.783,0.7899,0.7,0.735,359971,0
+VGZ.US,D,20160527,000000,0.71,0.7381,0.65,0.6651,778127,0
+VGZ.US,D,20160531,000000,0.675,0.7117,0.6502,0.702,398363,0
+VGZ.US,D,20160601,000000,0.718,0.72,0.656,0.72,329721,0
+VGZ.US,D,20160602,000000,0.7199,0.72,0.69,0.6915,167657,0
+VGZ.US,D,20160603,000000,0.74,0.79,0.726,0.785,919928,0
+VGZ.US,D,20160606,000000,0.8,0.82,0.7669,0.8099,365618,0
+VGZ.US,D,20160607,000000,0.77,0.81,0.7529,0.8,326381,0
+VGZ.US,D,20160608,000000,0.824,0.859,0.8011,0.8011,591178,0
+VGZ.US,D,20160609,000000,0.82,0.8699,0.81,0.8595,778978,0
+VGZ.US,D,20160610,000000,0.86,0.94,0.86,0.8834,1467425,0
+VGZ.US,D,20160613,000000,0.95,1,0.93,0.9706,1675936,0
+VGZ.US,D,20160614,000000,0.976,1.1,0.976,1.1,2516536,0
+VGZ.US,D,20160615,000000,1.09,1.15,1.05,1.08,2061535,0
+VGZ.US,D,20160616,000000,1.2,1.47,1.14,1.2,4743190,0
+VGZ.US,D,20160617,000000,1.26,1.47,1.25,1.45,4137341,0
+VGZ.US,D,20160620,000000,1.4,1.4,0.83,1.33,3801044,0
+VGZ.US,D,20160621,000000,1.21,1.3,1.1,1.24,1532406,0
+VGZ.US,D,20160622,000000,1.25,1.31,1.17,1.29,987022,0
+VGZ.US,D,20160623,000000,1.29,1.4,1.26,1.33,1065024,0
+VGZ.US,D,20160624,000000,1.52,1.67,1.35,1.57,5891255,0
+VGZ.US,D,20160627,000000,1.7,2.09,1.65,2.02,9772227,0
+VGZ.US,D,20160628,000000,1.91,2,1.75,1.9,4330627,0
+VGZ.US,D,20160629,000000,1.92,2.03,1.92,2,2392478,0
+VGZ.US,D,20160630,000000,2.06,2.06,1.8601,1.92,2362668,0
+VGZ.US,D,20160701,000000,2.01,2.05,1.82,1.85,3022588,0
+VGZ.US,D,20160705,000000,1.92,2,1.82,1.87,2214919,0
+VGZ.US,D,20160706,000000,2,2.01,1.63,1.77,3198583,0
+VGZ.US,D,20160707,000000,1.71,1.74,1.53,1.64,2019188,0
+VGZ.US,D,20160708,000000,1.63,1.705,1.54,1.66,1796074,0
+VGZ.US,D,20160711,000000,1.66,1.73,1.56,1.66,1960911,0
+VGZ.US,D,20160712,000000,1.61,1.63,1.5,1.53,1701442,0
+VGZ.US,D,20160713,000000,1.56,1.73,1.54,1.7224,2424081,0
+VGZ.US,D,20160714,000000,1.6,1.72,1.5401,1.63,1481281,0
+VGZ.US,D,20160715,000000,1.6,1.65,1.5801,1.6,837749,0
+VGZ.US,D,20160718,000000,1.64,1.66,1.59,1.59,727452,0
+VGZ.US,D,20160719,000000,1.62,1.62,1.53,1.53,648000,0
+VGZ.US,D,20160720,000000,1.45,1.5,1.38,1.44,1315416,0
+VGZ.US,D,20160721,000000,1.38,1.44,1.37,1.37,1162228,0
+VGZ.US,D,20160722,000000,1.36,1.3999,1.29,1.31,1324424,0
+VGZ.US,D,20160725,000000,1.3,1.3137,1.21,1.25,1625283,0
+VGZ.US,D,20160726,000000,1.25,1.42,1.24,1.36,1714397,0
+VGZ.US,D,20160727,000000,1.4,1.59,1.4,1.59,1980472,0
+VGZ.US,D,20160728,000000,1.7,1.75,1.61,1.64,2551778,0
+VGZ.US,D,20160729,000000,1.73,1.74,1.525,1.61,1669214,0
+VGZ.US,D,20160801,000000,1.58,1.61,1.53,1.59,691753,0
+VGZ.US,D,20160802,000000,1.62,1.72,1.55,1.55,1736484,0
+VGZ.US,D,20160803,000000,1.28,1.3,1.21,1.26,6081669,0
+VGZ.US,D,20160804,000000,1.26,1.3099,1.22,1.23,2587932,0
+VGZ.US,D,20160805,000000,1.2,1.23,1.16,1.19,1926947,0
+VGZ.US,D,20160808,000000,1.19,1.2,1.11,1.13,1738583,0
+VGZ.US,D,20160809,000000,1.15,1.17,1.11,1.16,1503195,0
+VGZ.US,D,20160810,000000,1.2,1.23,1.17,1.19,1794626,0
+VGZ.US,D,20160811,000000,1.2,1.21,1.13,1.14,1520791,0
+VGZ.US,D,20160812,000000,1.17,1.18,1.06,1.09,1846361,0
+VGZ.US,D,20160815,000000,1.1,1.11,1.04,1.09,1073515,0
+VGZ.US,D,20160816,000000,1.1,1.16,1.0938,1.12,1655944,0
+VGZ.US,D,20160817,000000,1.12,1.15,1.06,1.11,1660438,0
+VGZ.US,D,20160818,000000,1.14,1.14,1.085,1.12,1106110,0
+VGZ.US,D,20160819,000000,1.09,1.12,1.09,1.11,696688,0
+VGZ.US,D,20160822,000000,1.09,1.12,1.04,1.08,1296738,0
+VGZ.US,D,20160823,000000,1.08,1.13,1.07,1.07,906736,0
+VGZ.US,D,20160824,000000,1.07,1.09,0.97,0.99,1785466,0
+VGZ.US,D,20160825,000000,0.95,1.04,0.932,0.9801,1486521,0
+VGZ.US,D,20160826,000000,0.9999,1.04,0.9735,1.01,909045,0
+VGZ.US,D,20160829,000000,1.01,1.03,1,1.01,558950,0
+VGZ.US,D,20160830,000000,1.01,1.04,0.94,0.95,920557,0
+VGZ.US,D,20160831,000000,0.94,1,0.89,0.9036,1445041,0
+VGZ.US,D,20160901,000000,0.88,0.99,0.8708,0.9668,1601641,0
+VGZ.US,D,20160902,000000,1.03,1.08,1,1.0799,1190985,0
+VGZ.US,D,20160906,000000,1.11,1.13,1.06,1.07,1835280,0
+VGZ.US,D,20160907,000000,1.1,1.1,1.01,1.05,1071085,0
+VGZ.US,D,20160908,000000,1.07,1.09,1.04,1.08,883678,0
+VGZ.US,D,20160909,000000,1.07,1.07,0.9897,1.01,1322020,0
+VGZ.US,D,20160912,000000,1,1.04,0.96,1.03,913118,0
+VGZ.US,D,20160913,000000,1.01,1.04,0.96,0.9892,464696,0
+VGZ.US,D,20160914,000000,0.9999,1.02,0.9522,0.9794,714757,0
+VGZ.US,D,20160915,000000,0.99,1.02,0.9618,1.01,623377,0
+VGZ.US,D,20160916,000000,1,1.023,0.99,1,375849,0
+VGZ.US,D,20160919,000000,1.03,1.03,0.9811,1,444369,0
+VGZ.US,D,20160920,000000,1.02,1.05,1,1.01,233041,0
+VGZ.US,D,20160921,000000,1.03,1.1,1.02,1.09,1204510,0
+VGZ.US,D,20160922,000000,1.12,1.12,1.01,1.027,1593050,0
+VGZ.US,D,20160923,000000,1.03,1.07,1.02,1.04,439893,0
+VGZ.US,D,20160926,000000,1.05,1.06,1.02,1.03,382871,0
+VGZ.US,D,20160927,000000,1.01,1.03,1,1.01,505247,0
+VGZ.US,D,20160928,000000,1.03,1.04,1.01,1.02,440874,0
+VGZ.US,D,20160929,000000,1.02,1.05,1.01,1.04,206939,0
+VGZ.US,D,20160930,000000,1.06,1.07,1.03,1.06,470818,0
+VGZ.US,D,20161003,000000,1.08,1.0899,1.01,1.04,680339,0
+VGZ.US,D,20161004,000000,1,1.02,0.9324,0.96,1547234,0
+VGZ.US,D,20161005,000000,0.98,0.9827,0.9068,0.9201,931411,0
+VGZ.US,D,20161006,000000,0.9,0.9094,0.83,0.8431,1631687,0
+VGZ.US,D,20161007,000000,0.879,0.9107,0.86,0.878,1206296,0
+VGZ.US,D,20161010,000000,0.88,0.89,0.8616,0.8751,301162,0
+VGZ.US,D,20161011,000000,0.8672,0.89,0.8105,0.8479,682864,0
+VGZ.US,D,20161012,000000,0.85,0.89,0.8301,0.8801,551437,0
+VGZ.US,D,20161013,000000,0.8956,0.94,0.881,0.895,948121,0
+VGZ.US,D,20161014,000000,0.9288,0.9288,0.8818,0.89,241702,0
+VGZ.US,D,20161017,000000,0.88,0.9101,0.88,0.8955,334618,0
+VGZ.US,D,20161018,000000,0.89,0.95,0.8818,0.9472,482674,0
+VGZ.US,D,20161019,000000,0.99,1,0.957,0.98,755263,0
+VGZ.US,D,20161020,000000,0.9678,0.9893,0.9141,0.9556,487167,0
+VGZ.US,D,20161021,000000,0.95,0.97,0.92,0.9442,264663,0
+VGZ.US,D,20161024,000000,0.97,0.97,0.9001,0.9389,508209,0
+VGZ.US,D,20161025,000000,0.93,0.95,0.91,0.94,726703,0
+VGZ.US,D,20161026,000000,0.948,0.95,0.9,0.91,602934,0
+VGZ.US,D,20161027,000000,0.904,0.92,0.86,0.86,524172,0
+VGZ.US,D,20161028,000000,0.85,0.89,0.85,0.88,406680,0
+VGZ.US,D,20161031,000000,0.894,0.9066,0.8529,0.905,271966,0
+VGZ.US,D,20161101,000000,0.93,0.98,0.93,0.9598,1168038,0
+VGZ.US,D,20161102,000000,1,1.08,0.9675,0.98,1881667,0
+VGZ.US,D,20161103,000000,0.975,1.06,0.975,1.05,609188,0
+VGZ.US,D,20161104,000000,1.05,1.08,1,1.05,757101,0
+VGZ.US,D,20161107,000000,0.99,1.09,0.9827,1.09,1663913,0
+VGZ.US,D,20161108,000000,1.08,1.09,1.0395,1.09,747802,0
+VGZ.US,D,20161109,000000,1.1,1.14,1.02,1.07,2162299,0
+VGZ.US,D,20161110,000000,1.07,1.07,0.93,0.9451,1285365,0
+VGZ.US,D,20161111,000000,0.933,0.9391,0.87,0.8748,1163107,0
+VGZ.US,D,20161114,000000,0.89,0.9258,0.83,0.9,1148412,0
+VGZ.US,D,20161115,000000,0.9246,0.9499,0.9,0.93,559329,0
+VGZ.US,D,20161116,000000,0.925,0.9407,0.91,0.9205,283638,0
+VGZ.US,D,20161117,000000,0.902,0.93,0.87,0.8773,631873,0
+VGZ.US,D,20161118,000000,0.91,0.91,0.8601,0.91,450848,0
+VGZ.US,D,20161121,000000,0.9,0.93,0.89,0.89,350304,0
+VGZ.US,D,20161122,000000,0.89,0.91,0.8515,0.88,367145,0
+VGZ.US,D,20161123,000000,0.861,0.861,0.8188,0.841,772153,0
+VGZ.US,D,20161125,000000,0.802,0.86,0.802,0.8541,266801,0
+VGZ.US,D,20161128,000000,0.89,0.91,0.87,0.8882,515130,0
+VGZ.US,D,20161129,000000,0.89,0.89,0.8516,0.8762,276720,0
+VGZ.US,D,20161130,000000,0.87,0.9,0.821,0.83,746205,0
+VGZ.US,D,20161201,000000,0.83,0.86,0.8105,0.86,274601,0
+VGZ.US,D,20161202,000000,0.84,0.9,0.84,0.8621,297175,0
+VGZ.US,D,20161205,000000,0.86,0.99,0.8479,0.97,1985155,0
+VGZ.US,D,20161206,000000,0.99,1.02,0.95,0.9692,773666,0
+VGZ.US,D,20161207,000000,1.05,1.1,1.03,1.05,1814788,0
+VGZ.US,D,20161208,000000,1.07,1.07,1.05,1.05,561536,0
+VGZ.US,D,20161209,000000,1.05,1.07,1.05,1.06,639720,0
+VGZ.US,D,20161212,000000,1.04,1.05,0.98,0.98,700360,0
+VGZ.US,D,20161213,000000,0.97,1.0014,0.96,0.9767,452512,0
+VGZ.US,D,20161214,000000,0.98,1.0499,0.94,0.94,660882,0
+VGZ.US,D,20161215,000000,0.938,0.938,0.86,0.8634,1113148,0
+VGZ.US,D,20161216,000000,0.8699,0.9,0.86,0.8949,678437,0
+VGZ.US,D,20161219,000000,0.9,0.9,0.86,0.8717,729591,0
+VGZ.US,D,20161220,000000,0.86,0.88,0.84,0.8753,638993,0
+VGZ.US,D,20161221,000000,0.889,0.8895,0.8422,0.865,474257,0
+VGZ.US,D,20161222,000000,0.868,0.8889,0.8525,0.875,399516,0
+VGZ.US,D,20161223,000000,0.88,0.891,0.8715,0.8819,171161,0
+VGZ.US,D,20161227,000000,0.883,0.95,0.8821,0.95,411731,0
+VGZ.US,D,20161228,000000,0.902,0.9496,0.89,0.94,276187,0
+VGZ.US,D,20161229,000000,0.96,1.02,0.9469,1.01,876357,0
+VGZ.US,D,20161230,000000,1.02,1.04,0.9555,0.9559,602584,0
+VGZ.US,D,20170103,000000,0.95,1,0.95,0.99,396627,0
+VGZ.US,D,20170104,000000,1,1.05,0.97,0.9913,345599,0
+VGZ.US,D,20170105,000000,1.04,1.05,1.02,1.03,734759,0
+VGZ.US,D,20170106,000000,1.03,1.03,0.96,0.98,534473,0
+VGZ.US,D,20170109,000000,0.994,1.03,0.98,1.03,347724,0
+VGZ.US,D,20170110,000000,1.03,1.07,1,1,737069,0
+VGZ.US,D,20170111,000000,1,1.03,0.9772,1,411820,0
+VGZ.US,D,20170112,000000,1.04,1.0554,0.97,0.9799,756838,0
+VGZ.US,D,20170113,000000,0.9743,0.9794,0.95,0.96,507337,0
+VGZ.US,D,20170117,000000,1.02,1.02,0.971,0.9856,767890,0
+VGZ.US,D,20170118,000000,0.99,0.99,0.93,0.935,710074,0
+VGZ.US,D,20170119,000000,0.9186,0.95,0.9,0.9445,321565,0
+VGZ.US,D,20170120,000000,0.95,0.97,0.9239,0.9672,383966,0
+VGZ.US,D,20170123,000000,0.95,0.99,0.941,0.982,387972,0
+VGZ.US,D,20170124,000000,0.9899,1.01,0.9301,0.951,595547,0
+VGZ.US,D,20170125,000000,0.93,0.948,0.92,0.9457,486305,0
+VGZ.US,D,20170126,000000,0.971,0.985,0.9208,0.97,717643,0
+VGZ.US,D,20170127,000000,0.9744,1.01,0.96892,0.994,653862,0
+VGZ.US,D,20170130,000000,1,1,0.96,0.9751,255635,0
+VGZ.US,D,20170131,000000,0.995,1.01,0.97,1.0084,643002,0
+VGZ.US,D,20170201,000000,1.01,1.02,0.9951,1.02,417541,0
+VGZ.US,D,20170202,000000,1.03,1.05,1.03,1.03,657617,0
+VGZ.US,D,20170203,000000,1.05,1.05,1.01,1.02,418503,0
+VGZ.US,D,20170206,000000,1.03,1.07,1.02,1.07,530540,0
+VGZ.US,D,20170207,000000,1.09,1.14,1.0647,1.12,1447121,0
+VGZ.US,D,20170208,000000,1.14,1.21,1.13,1.195,1232357,0
+VGZ.US,D,20170209,000000,1.22,1.24,1.12,1.16,1286201,0
+VGZ.US,D,20170210,000000,1.18,1.2,1.13,1.1899,553683,0
+VGZ.US,D,20170213,000000,1.17,1.23,1.14,1.16,707331,0
+VGZ.US,D,20170214,000000,1.17,1.2,1.15,1.18,593641,0
+VGZ.US,D,20170215,000000,1.18,1.18,1.15,1.16,403977,0
+VGZ.US,D,20170216,000000,1.17,1.2,1.17,1.2,573526,0
+VGZ.US,D,20170217,000000,1.21,1.21,1.09,1.14,988163,0
+VGZ.US,D,20170221,000000,1.12,1.15,1.06,1.08,990863,0
+VGZ.US,D,20170222,000000,1.11,1.14,1.06,1.08,965884,0
+VGZ.US,D,20170223,000000,1.1,1.13,1.05,1.05,1192958,0
+VGZ.US,D,20170224,000000,1.08,1.1,1.05,1.1,484049,0
+VGZ.US,D,20170227,000000,1.13,1.14,1.05,1.06,608347,0
+VGZ.US,D,20170228,000000,1.07,1.08,1.05,1.06,545318,0
+VGZ.US,D,20170301,000000,1.05,1.1,1.05,1.09,342428,0
+VGZ.US,D,20170302,000000,1.08,1.11,1.05,1.06,706104,0
+VGZ.US,D,20170303,000000,1.05,1.06,0.93,1.01,1548384,0
+VGZ.US,D,20170306,000000,1.01,1.01,0.96,0.9679,385327,0
+VGZ.US,D,20170307,000000,0.96,0.986,0.9205,0.9728,590081,0
+VGZ.US,D,20170308,000000,0.951,0.962,0.951,0.9568,325593,0
+VGZ.US,D,20170309,000000,0.932,0.95,0.92,0.92,563592,0
+VGZ.US,D,20170310,000000,0.92,0.98,0.92,0.978,431819,0
+VGZ.US,D,20170313,000000,1.02,1.05,0.98,1.03,476741,0
+VGZ.US,D,20170314,000000,1,1.03,0.98,0.997,346766,0
+VGZ.US,D,20170315,000000,0.98,1.07,0.98,1.06,368589,0
+VGZ.US,D,20170316,000000,1.09,1.09,1.03,1.04,321203,0
+VGZ.US,D,20170317,000000,1.05,1.05,1,1.02,285881,0
+VGZ.US,D,20170320,000000,1.02,1.03,1,1.01,146847,0
+VGZ.US,D,20170321,000000,1.01,1.06,1.01,1.05,460908,0
+VGZ.US,D,20170322,000000,1.06,1.07,1.02,1.035,282481,0
+VGZ.US,D,20170323,000000,1.04,1.04,1.01,1.02,197715,0
+VGZ.US,D,20170324,000000,1.02,1.03,0.985,0.9996,381585,0
+VGZ.US,D,20170327,000000,1.01,1.05,1,1.04,206100,0
+VGZ.US,D,20170328,000000,1.05,1.05,1,1,276919,0
+VGZ.US,D,20170329,000000,1,1.04,1,1.04,140422,0
+VGZ.US,D,20170330,000000,1.02,1.04,1.02,1.03,144601,0
+VGZ.US,D,20170331,000000,1.03,1.035,1.0109,1.02,160700,0
+VGZ.US,D,20170403,000000,1.02,1.05,1.01,1.05,478901,0
+VGZ.US,D,20170404,000000,1.06,1.07,1.03,1.0476,264562,0
+VGZ.US,D,20170405,000000,1.03,1.07,1.03,1.07,362159,0
+VGZ.US,D,20170406,000000,1.07,1.09,1.06,1.08,305766,0
+VGZ.US,D,20170407,000000,1.1,1.11,1.06,1.06,273457,0
+VGZ.US,D,20170410,000000,1.06,1.06,1.02,1.04,275098,0
+VGZ.US,D,20170411,000000,1.05,1.09,1.04,1.07,430566,0
+VGZ.US,D,20170412,000000,1.08,1.1,1.07,1.09,338620,0
+VGZ.US,D,20170413,000000,1.1,1.1,1.09,1.09,334899,0
+VGZ.US,D,20170417,000000,1.1,1.1,1.02,1.03,358914,0
+VGZ.US,D,20170418,000000,1.04,1.06,1.02,1.03,312074,0
+VGZ.US,D,20170419,000000,1.02,1.04,1,1.02,402496,0
+VGZ.US,D,20170420,000000,1.03,1.03,1,1.01,174348,0
+VGZ.US,D,20170421,000000,1,1.02,1,1.02,177785,0
+VGZ.US,D,20170424,000000,1,1.01,1,1,248436,0
+VGZ.US,D,20170425,000000,1,1.01,0.9566,0.974,356614,0
+VGZ.US,D,20170426,000000,0.9741,1.03,0.9715,1.03,329975,0
+VGZ.US,D,20170427,000000,1.01,1.0157,0.9729,0.9828,186073,0
+VGZ.US,D,20170428,000000,0.9876,1.05,0.9876,1.03,248142,0
+VGZ.US,D,20170501,000000,1.02,1.025,1,1.005,151072,0
+VGZ.US,D,20170502,000000,0.997,1.02,0.995,1.01,128739,0
+VGZ.US,D,20170503,000000,1,1,0.953,0.979,387440,0
+VGZ.US,D,20170504,000000,0.9599,0.9679,0.93,0.9575,442782,0
+VGZ.US,D,20170505,000000,0.93,0.975,0.93,0.961,256681,0
+VGZ.US,D,20170508,000000,0.945,0.9698,0.9358,0.9406,199334,0
+VGZ.US,D,20170509,000000,0.9406,0.96,0.94,0.96,198571,0
+VGZ.US,D,20170510,000000,0.95,0.965,0.9402,0.9455,173199,0
+VGZ.US,D,20170511,000000,0.9503,0.9706,0.913,0.9686,255233,0
+VGZ.US,D,20170512,000000,1,1,0.945,0.979,181111,0
+VGZ.US,D,20170515,000000,0.989,0.9999,0.9429,0.954,223676,0
+VGZ.US,D,20170516,000000,0.954,0.9722,0.9503,0.967,92707,0
+VGZ.US,D,20170517,000000,0.98,0.99,0.92,0.93,524987,0
+VGZ.US,D,20170518,000000,0.93,0.96,0.9188,0.9451,227379,0
+VGZ.US,D,20170519,000000,0.9451,0.9451,0.91,0.92,209742,0
+VGZ.US,D,20170522,000000,0.9144,0.95,0.9144,0.935,101499,0
+VGZ.US,D,20170523,000000,0.95,0.95,0.92,0.9328,109561,0
+VGZ.US,D,20170524,000000,0.9327,0.939,0.91,0.939,178026,0
+VGZ.US,D,20170525,000000,0.9138,0.948,0.91,0.91,134278,0
+VGZ.US,D,20170526,000000,0.9202,0.9336,0.9125,0.928,147431,0
+VGZ.US,D,20170530,000000,0.916,0.94,0.912,0.9183,86123,0
+VGZ.US,D,20170531,000000,0.9106,0.9287,0.9,0.9,196115,0
+VGZ.US,D,20170601,000000,0.9012,0.92,0.9012,0.9055,57528,0
+VGZ.US,D,20170602,000000,0.91,0.944,0.91,0.92,151160,0
+VGZ.US,D,20170605,000000,0.95,0.95,0.905,0.93,140236,0
+VGZ.US,D,20170606,000000,0.97,0.97,0.912,0.916,384619,0
+VGZ.US,D,20170607,000000,0.923,0.94,0.912,0.912,258976,0
+VGZ.US,D,20170608,000000,0.908,0.923,0.902,0.902,206900,0
+VGZ.US,D,20170609,000000,0.9,0.91,0.9,0.905,191357,0
+VGZ.US,D,20170612,000000,0.9,0.919,0.9,0.9,101080,0
+VGZ.US,D,20170613,000000,0.9,0.919,0.9,0.9128,103781,0
+VGZ.US,D,20170614,000000,0.93,0.9314,0.8535,0.873,382118,0
+VGZ.US,D,20170615,000000,0.88,0.899,0.851,0.851,300091,0
+VGZ.US,D,20170616,000000,0.8526,0.88,0.851,0.88,101049,0
+VGZ.US,D,20170619,000000,0.88,0.88,0.81,0.82,311883,0
+VGZ.US,D,20170620,000000,0.8156,0.86,0.8156,0.831,158282,0
+VGZ.US,D,20170621,000000,0.8197,0.83,0.8197,0.82,149433,0
+VGZ.US,D,20170622,000000,0.8278,0.8476,0.8181,0.83,67796,0
+VGZ.US,D,20170623,000000,0.8349,0.8595,0.83,0.85,140319,0
+VGZ.US,D,20170626,000000,0.8579,0.8704,0.83,0.87,143101,0
+VGZ.US,D,20170627,000000,0.87,0.88,0.85,0.88,114542,0
+VGZ.US,D,20170628,000000,0.88,0.88,0.86,0.86,87989,0
+VGZ.US,D,20170629,000000,0.85,0.88,0.85,0.8678,92032,0
+VGZ.US,D,20170630,000000,0.862,0.88,0.85,0.87,64043,0
+VGZ.US,D,20170703,000000,0.855,0.87,0.84,0.86,84612,0
+VGZ.US,D,20170705,000000,0.8515,0.8899,0.85,0.87,112562,0
+VGZ.US,D,20170706,000000,0.8577,0.8898,0.8407,0.842,90508,0
+VGZ.US,D,20170707,000000,0.85,0.85,0.8111,0.835,127341,0
+VGZ.US,D,20170710,000000,0.8259,0.84,0.812,0.826,135685,0
+VGZ.US,D,20170711,000000,0.815,0.8576,0.8084,0.83,162662,0
+VGZ.US,D,20170712,000000,0.86,0.86,0.825,0.8349,129305,0
+VGZ.US,D,20170713,000000,0.8301,0.85,0.8106,0.85,71348,0
+VGZ.US,D,20170714,000000,0.8647,0.8647,0.83,0.835,126482,0
+VGZ.US,D,20170717,000000,0.835,0.8777,0.8308,0.85,152660,0
+VGZ.US,D,20170718,000000,0.8534,0.87,0.84,0.845,119322,0
+VGZ.US,D,20170719,000000,0.8656,0.8696,0.82,0.825,187682,0
+VGZ.US,D,20170720,000000,0.83,0.85,0.822,0.8401,151170,0
+VGZ.US,D,20170721,000000,0.8451,0.859,0.81,0.81,196964,0
+VGZ.US,D,20170724,000000,0.835,0.85,0.8078,0.81,260137,0
+VGZ.US,D,20170725,000000,0.81,0.8373,0.8,0.81,90234,0
+VGZ.US,D,20170726,000000,0.81,0.845,0.81,0.844,147825,0
+VGZ.US,D,20170727,000000,0.844,0.8499,0.8175,0.8215,136349,0
+VGZ.US,D,20170728,000000,0.83,0.84,0.8201,0.8204,186951,0
+VGZ.US,D,20170731,000000,0.84,0.845,0.825,0.8428,142384,0
+VGZ.US,D,20170801,000000,0.83,0.85,0.825,0.8434,166340,0
+VGZ.US,D,20170802,000000,0.833,0.84,0.83,0.8307,67551,0
+VGZ.US,D,20170803,000000,0.83,0.8444,0.83,0.8337,134098,0
+VGZ.US,D,20170804,000000,0.83,0.8347,0.81,0.81,175877,0
+VGZ.US,D,20170807,000000,0.81,0.83,0.63,0.702,770507,0
+VGZ.US,D,20170808,000000,0.7,0.75,0.695,0.713,649496,0
+VGZ.US,D,20170809,000000,0.73,0.76,0.7279,0.74,292734,0
+VGZ.US,D,20170810,000000,0.765,0.7975,0.76,0.797,254567,0
+VGZ.US,D,20170811,000000,0.8,0.81,0.7627,0.79,217360,0
+VGZ.US,D,20170814,000000,0.775,0.7927,0.75,0.7881,76711,0
+VGZ.US,D,20170815,000000,0.7601,0.78,0.7301,0.7423,162772,0
+VGZ.US,D,20170816,000000,0.733,0.77,0.73,0.7642,109071,0
+VGZ.US,D,20170817,000000,0.784,0.79957,0.75,0.75,204104,0
+VGZ.US,D,20170818,000000,0.7875,0.8,0.7535,0.7678,198784,0
+VGZ.US,D,20170821,000000,0.7618,0.8,0.75,0.79,222550,0
+VGZ.US,D,20170822,000000,0.7827,0.7926,0.75,0.765,171020,0
+VGZ.US,D,20170823,000000,0.765,0.795,0.765,0.7801,55235,0
+VGZ.US,D,20170824,000000,0.79,0.81,0.78,0.8,120731,0
+VGZ.US,D,20170825,000000,0.8,0.81,0.7826,0.8,72757,0
+VGZ.US,D,20170828,000000,0.8073,0.88,0.78,0.84,412501,0
+VGZ.US,D,20170829,000000,0.88,0.92,0.8487,0.88,282961,0
+VGZ.US,D,20170830,000000,0.8664,0.8664,0.8122,0.83,156272,0
+VGZ.US,D,20170831,000000,0.8294,0.89,0.8294,0.86,128042,0
+VGZ.US,D,20170901,000000,0.8592,0.88,0.82,0.827,186828,0
+VGZ.US,D,20170905,000000,0.83,0.86,0.8223,0.823,258585,0
+VGZ.US,D,20170906,000000,0.824,0.86,0.8,0.8158,251207,0
+VGZ.US,D,20170907,000000,0.8484,0.86,0.82,0.85,149281,0
+VGZ.US,D,20170908,000000,0.84,0.84,0.82,0.82,181474,0
+VGZ.US,D,20170911,000000,0.84,0.84,0.8051,0.8099,133369,0
+VGZ.US,D,20170912,000000,0.83,0.83,0.81,0.816,88360,0
+VGZ.US,D,20170913,000000,0.81,0.83,0.7847,0.7847,219284,0
+VGZ.US,D,20170914,000000,0.785,0.8299,0.78,0.78,113014,0
+VGZ.US,D,20170915,000000,0.8199,0.8199,0.76,0.76,93837,0
+VGZ.US,D,20170918,000000,0.7828,0.81,0.77,0.77,141991,0
+VGZ.US,D,20170919,000000,0.7895,0.80341,0.77,0.8,210256,0
+VGZ.US,D,20170920,000000,0.785,0.79,0.77,0.77,208111,0
+VGZ.US,D,20170921,000000,0.78,0.78,0.76,0.76,170198,0
+VGZ.US,D,20170922,000000,0.7763,0.79,0.7763,0.79,185530,0
+VGZ.US,D,20170925,000000,0.78,0.7999,0.762,0.78,150112,0
+VGZ.US,D,20170926,000000,0.76,0.79041,0.76,0.77,95315,0
+VGZ.US,D,20170927,000000,0.765,0.7995,0.765,0.7816,135180,0
+VGZ.US,D,20170928,000000,0.78,0.7986,0.78,0.78,68265,0
+VGZ.US,D,20170929,000000,0.78,0.80011,0.765,0.765,154386,0
+VGZ.US,D,20171002,000000,0.76,0.8,0.76,0.7919,118801,0
+VGZ.US,D,20171003,000000,0.7871,0.82,0.7823,0.812,144018,0
+VGZ.US,D,20171004,000000,0.822,0.822,0.8,0.8,58984,0
+VGZ.US,D,20171005,000000,0.8,0.82,0.8,0.8172,41394,0
+VGZ.US,D,20171006,000000,0.83,0.83,0.7534,0.788,358438,0
+VGZ.US,D,20171009,000000,0.81,0.82,0.8,0.8065,48701,0
+VGZ.US,D,20171010,000000,0.819,0.819,0.78,0.78,177825,0
+VGZ.US,D,20171011,000000,0.81,0.81,0.72,0.77,337423,0
+VGZ.US,D,20171012,000000,0.8,0.8,0.77,0.7754,109139,0
+VGZ.US,D,20171013,000000,0.7786,0.7903,0.7666,0.77,133286,0
+VGZ.US,D,20171016,000000,0.76,0.8,0.7573,0.7573,182301,0
+VGZ.US,D,20171017,000000,0.77,0.79,0.7573,0.7751,111935,0
+VGZ.US,D,20171018,000000,0.7635,0.77,0.74,0.75,164953,0
+VGZ.US,D,20171019,000000,0.74,0.7641,0.74,0.74,106016,0
+VGZ.US,D,20171020,000000,0.74,0.7564,0.72,0.7303,291406,0
+VGZ.US,D,20171023,000000,0.729,0.7498,0.72,0.7296,134779,0
+VGZ.US,D,20171024,000000,0.7202,0.73,0.7101,0.7187,214611,0
+VGZ.US,D,20171025,000000,0.7188,0.7343,0.7143,0.7144,97884,0
+VGZ.US,D,20171026,000000,0.71,0.7261,0.6933,0.723,308908,0
+VGZ.US,D,20171027,000000,0.7151,0.759,0.7001,0.725,608670,0
+VGZ.US,D,20171030,000000,0.7,0.722,0.67,0.72,749115,0
+VGZ.US,D,20171031,000000,0.71,0.7122,0.68,0.68,94820,0
+VGZ.US,D,20171101,000000,0.68,0.6999,0.6737,0.675,184931,0
+VGZ.US,D,20171102,000000,0.68,0.6883,0.67,0.67,89350,0
+VGZ.US,D,20171103,000000,0.72,0.72,0.675,0.6784,184487,0
+VGZ.US,D,20171106,000000,0.679,0.73,0.679,0.7108,257378,0
+VGZ.US,D,20171107,000000,0.712,0.712,0.7,0.708,79682,0
+VGZ.US,D,20171108,000000,0.717,0.7199,0.6971,0.7098,98471,0
+VGZ.US,D,20171109,000000,0.71,0.74,0.702,0.72,173242,0
+VGZ.US,D,20171110,000000,0.7394,0.76,0.72,0.72,91185,0
+VGZ.US,D,20171113,000000,0.74,0.74,0.692,0.692,154960,0
+VGZ.US,D,20171114,000000,0.68,0.7,0.68,0.6855,141792,0
+VGZ.US,D,20171115,000000,0.6907,0.6952,0.672,0.672,216096,0
+VGZ.US,D,20171116,000000,0.6834,0.6834,0.67,0.67,108669,0
+VGZ.US,D,20171117,000000,0.6711,0.6843,0.67,0.6842,102085,0
+VGZ.US,D,20171120,000000,0.68,0.6829,0.67,0.67,246019,0
+VGZ.US,D,20171121,000000,0.67,0.689,0.67,0.67,180178,0
+VGZ.US,D,20171122,000000,0.6768,0.7019,0.6742,0.6769,88726,0
+VGZ.US,D,20171124,000000,0.6702,0.72,0.6702,0.72,118618,0
+VGZ.US,D,20171127,000000,0.7,0.72,0.6794,0.7199,325760,0
+VGZ.US,D,20171128,000000,0.71,0.7296,0.695,0.695,182679,0
+VGZ.US,D,20171129,000000,0.71,0.7262,0.7,0.71,212861,0
+VGZ.US,D,20171130,000000,0.71,0.7253,0.68,0.68,149004,0
+VGZ.US,D,20171201,000000,0.68,0.7,0.6025,0.6255,1558668,0
+VGZ.US,D,20171204,000000,0.6217,0.63,0.6056,0.621,472744,0
+VGZ.US,D,20171205,000000,0.6269,0.6485,0.6117,0.6433,828090,0
+VGZ.US,D,20171206,000000,0.634,0.65,0.634,0.64,389003,0
+VGZ.US,D,20171207,000000,0.6335,0.6399,0.624,0.624,264804,0
+VGZ.US,D,20171208,000000,0.62,0.6405,0.62,0.63,130523,0
+VGZ.US,D,20171211,000000,0.63,0.64,0.625,0.6308,113197,0
+VGZ.US,D,20171212,000000,0.6331,0.6358,0.624,0.6262,250251,0
+VGZ.US,D,20171213,000000,0.65,0.656,0.6301,0.6401,346964,0
+VGZ.US,D,20171214,000000,0.6358,0.6565,0.6205,0.645,215549,0
+VGZ.US,D,20171215,000000,0.649,0.655,0.6402,0.645,92204,0
+VGZ.US,D,20171218,000000,0.6438,0.66,0.6313,0.645,158044,0
+VGZ.US,D,20171219,000000,0.6421,0.6599,0.6421,0.648,92113,0
+VGZ.US,D,20171220,000000,0.65,0.66,0.65,0.66,120521,0
+VGZ.US,D,20171221,000000,0.66,0.67,0.6501,0.6551,186205,0
+VGZ.US,D,20171222,000000,0.648,0.6698,0.648,0.648,211697,0
+VGZ.US,D,20171226,000000,0.6531,0.67,0.6495,0.668,283663,0
+VGZ.US,D,20171227,000000,0.67,0.68,0.66,0.667,331500,0
+VGZ.US,D,20171228,000000,0.66,0.7269,0.66,0.715,1274494,0
+VGZ.US,D,20171229,000000,0.7191,0.726,0.68,0.7,344374,0
+VGZ.US,D,20180102,000000,0.7,0.77,0.7,0.73,639536,0
+VGZ.US,D,20180103,000000,0.73,0.78,0.72,0.77,542852,0
+VGZ.US,D,20180104,000000,0.78,0.7844,0.75,0.78,252450,0
+VGZ.US,D,20180105,000000,0.77,0.77,0.75,0.7675,201061,0
+VGZ.US,D,20180108,000000,0.7675,0.77,0.7502,0.7587,145120,0
+VGZ.US,D,20180109,000000,0.7787,0.7787,0.71,0.74,466027,0
+VGZ.US,D,20180110,000000,0.7366,0.76,0.7304,0.7304,214520,0
+VGZ.US,D,20180111,000000,0.73,0.7604,0.72,0.7251,233774,0
+VGZ.US,D,20180112,000000,0.75,0.82,0.7333,0.7855,576895,0
+VGZ.US,D,20180116,000000,0.78,0.8,0.7461,0.7857,341041,0
+VGZ.US,D,20180117,000000,0.7749,0.8,0.75,0.7646,265439,0
+VGZ.US,D,20180118,000000,0.771,0.7991,0.755,0.7636,132025,0
+VGZ.US,D,20180119,000000,0.79,0.7902,0.75,0.7501,131998,0
+VGZ.US,D,20180122,000000,0.7336,0.78,0.7336,0.74,252846,0
+VGZ.US,D,20180123,000000,0.74,0.7749,0.74,0.7602,142741,0
+VGZ.US,D,20180124,000000,0.78,0.82,0.775,0.8069,483417,0
+VGZ.US,D,20180125,000000,0.83,0.8399,0.81,0.812,441634,0
+VGZ.US,D,20180126,000000,0.8371,0.85,0.8176,0.84,387018,0
+VGZ.US,D,20180129,000000,0.819,0.85,0.812,0.812,427945,0
+VGZ.US,D,20180130,000000,0.812,0.85,0.812,0.8264,263200,0
+VGZ.US,D,20180131,000000,0.8421,0.8663,0.82,0.8573,298481,0
+VGZ.US,D,20180201,000000,0.872,0.872,0.812,0.8338,438306,0
+VGZ.US,D,20180202,000000,0.858,0.858,0.7535,0.7699,516482,0
+VGZ.US,D,20180205,000000,0.76,0.8263,0.7535,0.8055,378419,0
+VGZ.US,D,20180206,000000,0.815,0.86,0.7922,0.8501,534553,0
+VGZ.US,D,20180207,000000,0.86,0.86,0.8231,0.8379,364182,0
+VGZ.US,D,20180208,000000,0.8261,0.8599,0.8048,0.84,265573,0
+VGZ.US,D,20180209,000000,0.86,0.86,0.77,0.795,419767,0
+VGZ.US,D,20180212,000000,0.8318,0.8398,0.8,0.8216,130022,0
+VGZ.US,D,20180213,000000,0.8444,0.8495,0.7942,0.8296,83667,0
+VGZ.US,D,20180214,000000,0.8213,0.86,0.7951,0.8501,257808,0
+VGZ.US,D,20180215,000000,0.85,0.87,0.8318,0.8521,182498,0
+VGZ.US,D,20180216,000000,0.849,0.87,0.763,0.81,474226,0
+VGZ.US,D,20180220,000000,0.7691,0.7691,0.7691,0.7691,145909,0
+VGZ.US,D,20180221,000000,0.76,0.7756,0.75,0.753,141363,0
+VGZ.US,D,20180222,000000,0.7665,0.7699,0.753,0.7531,27162,0
+VGZ.US,D,20180223,000000,0.75,0.784,0.7381,0.7817,280232,0
+VGZ.US,D,20180226,000000,0.784,0.7897,0.77,0.77,86629,0
+VGZ.US,D,20180227,000000,0.78,0.789,0.7706,0.7805,152696,0
+VGZ.US,D,20180228,000000,0.75,0.7798,0.73,0.73,346879,0
+VGZ.US,D,20180301,000000,0.73,0.7699,0.7241,0.758,202573,0
+VGZ.US,D,20180302,000000,0.76,0.79,0.7502,0.7561,184390,0
+VGZ.US,D,20180305,000000,0.794,0.794,0.721,0.726,273822,0
+VGZ.US,D,20180306,000000,0.73,0.8088,0.73,0.7705,253405,0
+VGZ.US,D,20180307,000000,0.79,0.8,0.74,0.75,147331,0
+VGZ.US,D,20180308,000000,0.75,0.7675,0.742,0.75,40385,0
+VGZ.US,D,20180309,000000,0.72,0.7748,0.7125,0.76,335426,0
+VGZ.US,D,20180312,000000,0.7401,0.7768,0.7389,0.7499,369942,0
+VGZ.US,D,20180313,000000,0.7432,0.7799,0.7432,0.7616,197203,0
+VGZ.US,D,20180314,000000,0.765,0.775,0.748,0.7501,95721,0
+VGZ.US,D,20180315,000000,0.75585,0.77,0.741,0.7564,110843,0
+VGZ.US,D,20180316,000000,0.75,0.756,0.7078,0.7078,184093,0
+VGZ.US,D,20180319,000000,0.736,0.7477,0.6871,0.6871,422078,0
+VGZ.US,D,20180320,000000,0.7,0.719,0.689,0.705,112813,0
+VGZ.US,D,20180321,000000,0.72,0.7399,0.71,0.7304,94462,0
+VGZ.US,D,20180322,000000,0.7499,0.7718,0.7304,0.7595,222864,0
+VGZ.US,D,20180323,000000,0.775,0.775,0.75,0.75,107778,0
+VGZ.US,D,20180326,000000,0.74,0.7562,0.7301,0.755,138506,0
+VGZ.US,D,20180327,000000,0.7429,0.7567,0.7229,0.7493,170367,0
+VGZ.US,D,20180328,000000,0.76,0.76,0.705,0.716,122180,0
+VGZ.US,D,20180329,000000,0.7121,0.7306,0.71,0.7257,193595,0
+VGZ.US,D,20180402,000000,0.73,0.7382,0.726,0.738,86112,0
+VGZ.US,D,20180403,000000,0.7299,0.74,0.7201,0.7298,35020,0
+VGZ.US,D,20180404,000000,0.7295,0.7295,0.705,0.7289,69577,0
+VGZ.US,D,20180405,000000,0.7202,0.725,0.7097,0.7153,77846,0
+VGZ.US,D,20180406,000000,0.7091,0.73,0.7,0.7178,61325,0
+VGZ.US,D,20180409,000000,0.7141,0.7297,0.712,0.7179,45552,0
+VGZ.US,D,20180410,000000,0.72,0.74,0.712,0.7311,99114,0
+VGZ.US,D,20180411,000000,0.731,0.76,0.731,0.74,151842,0
+VGZ.US,D,20180412,000000,0.75,0.7557,0.7361,0.7367,71721,0
+VGZ.US,D,20180413,000000,0.745,0.7483,0.702,0.7153,210844,0
+VGZ.US,D,20180416,000000,0.715,0.748,0.715,0.745,168497,0
+VGZ.US,D,20180417,000000,0.76,0.76,0.7,0.7124,551324,0
+VGZ.US,D,20180418,000000,0.75,0.75,0.72001,0.745,261662,0
+VGZ.US,D,20180419,000000,0.731,0.75,0.7308,0.75,60612,0
+VGZ.US,D,20180420,000000,0.75,0.78,0.73,0.78,98502,0
+VGZ.US,D,20180423,000000,0.751,0.7678,0.72,0.725,102151,0
+VGZ.US,D,20180424,000000,0.712,0.745,0.712,0.7345,33382,0
+VGZ.US,D,20180425,000000,0.73,0.73,0.715,0.7278,26062,0
+VGZ.US,D,20180426,000000,0.721,0.74,0.712,0.73,111615,0
+VGZ.US,D,20180427,000000,0.7212,0.73,0.715,0.723,31151,0
+VGZ.US,D,20180430,000000,0.73,0.748,0.72,0.7307,89919,0
+VGZ.US,D,20180501,000000,0.748,0.748,0.72,0.729,96640,0
+VGZ.US,D,20180502,000000,0.73,0.77,0.712,0.7359,275354,0
+VGZ.US,D,20180503,000000,0.78,0.78,0.72,0.73,88579,0
+VGZ.US,D,20180504,000000,0.7249,0.73,0.717,0.726,118673,0
+VGZ.US,D,20180507,000000,0.717,0.72,0.712,0.712,87509,0
+VGZ.US,D,20180508,000000,0.7101,0.725,0.7101,0.725,37058,0
+VGZ.US,D,20180509,000000,0.7158,0.7199,0.703,0.7101,55806,0
+VGZ.US,D,20180510,000000,0.72,0.72384,0.71,0.72,74352,0
+VGZ.US,D,20180511,000000,0.7203,0.7203,0.71,0.711,77266,0
+VGZ.US,D,20180514,000000,0.71,0.75,0.71,0.7228,138692,0
+VGZ.US,D,20180515,000000,0.72,0.72,0.71,0.711,27845,0
+VGZ.US,D,20180516,000000,0.7061,0.7228,0.706,0.7101,64184,0
+VGZ.US,D,20180517,000000,0.7101,0.72,0.706,0.718,46107,0
+VGZ.US,D,20180518,000000,0.7059,0.723,0.7059,0.71,71713,0
+VGZ.US,D,20180521,000000,0.706,0.7285,0.706,0.7199,86939,0
+VGZ.US,D,20180522,000000,0.722,0.7298,0.708,0.709,99485,0
+VGZ.US,D,20180523,000000,0.7149,0.7197,0.7064,0.7122,48019,0
+VGZ.US,D,20180524,000000,0.72,0.72,0.70645,0.72,47637,0
+VGZ.US,D,20180525,000000,0.72,0.7219,0.71,0.7125,50281,0
+VGZ.US,D,20180529,000000,0.72,0.72,0.7,0.711,133946,0
+VGZ.US,D,20180530,000000,0.7136,0.7188,0.701,0.704,96071,0
+VGZ.US,D,20180531,000000,0.7,0.7185,0.6935,0.694,189257,0
+VGZ.US,D,20180601,000000,0.692,0.7039,0.692,0.7039,69455,0
+VGZ.US,D,20180604,000000,0.692,0.7075,0.692,0.6983,87919,0
+VGZ.US,D,20180605,000000,0.692,0.7,0.6855,0.686,87614,0
+VGZ.US,D,20180606,000000,0.7,0.7,0.672,0.6721,249361,0
+VGZ.US,D,20180607,000000,0.6772,0.68,0.6772,0.6799,121636,0
+VGZ.US,D,20180608,000000,0.68,0.68,0.672,0.6721,86238,0
+VGZ.US,D,20180611,000000,0.68,0.68,0.662,0.67,93930,0
+VGZ.US,D,20180612,000000,0.662,0.677,0.662,0.67,93305,0
+VGZ.US,D,20180613,000000,0.68,0.7098,0.68,0.7098,150851,0
+VGZ.US,D,20180614,000000,0.7101,0.72,0.7002,0.719,149285,0
+VGZ.US,D,20180615,000000,0.7,0.72,0.69,0.71,118653,0
+VGZ.US,D,20180618,000000,0.7,0.7099,0.69,0.69,65634,0
+VGZ.US,D,20180619,000000,0.71,0.71,0.6802,0.691,120359,0
+VGZ.US,D,20180620,000000,0.6802,0.7,0.6801,0.688,88376,0
+VGZ.US,D,20180621,000000,0.688,0.7002,0.6726,0.688,130090,0
+VGZ.US,D,20180622,000000,0.6806,0.69,0.6701,0.688,97745,0
+VGZ.US,D,20180625,000000,0.68,0.681,0.67021,0.6799,68117,0
+VGZ.US,D,20180626,000000,0.671,0.6814,0.671,0.6803,44770,0
+VGZ.US,D,20180627,000000,0.6702,0.6825,0.66,0.6697,52912,0
+VGZ.US,D,20180628,000000,0.665,0.6825,0.665,0.6799,154239,0
+VGZ.US,D,20180629,000000,0.6701,0.6964,0.6701,0.692,100406,0
+VGZ.US,D,20180702,000000,0.7,0.71,0.6516,0.678,228525,0
+VGZ.US,D,20180703,000000,0.6784,0.68,0.6517,0.6655,125324,0
+VGZ.US,D,20180705,000000,0.65,0.6702,0.645,0.6485,181588,0
+VGZ.US,D,20180706,000000,0.6485,0.6849,0.6485,0.67,81504,0
+VGZ.US,D,20180709,000000,0.72,0.72,0.661,0.6611,129465,0
+VGZ.US,D,20180710,000000,0.66,0.6796,0.66,0.6615,157640,0
+VGZ.US,D,20180711,000000,0.654,0.6615,0.64,0.6436,252660,0
+VGZ.US,D,20180712,000000,0.64,0.6507,0.64,0.641,84716,0
+VGZ.US,D,20180713,000000,0.64,0.6499,0.59,0.6242,369405,0
+VGZ.US,D,20180716,000000,0.611,0.6398,0.6,0.6,122106,0
+VGZ.US,D,20180717,000000,0.6,0.6143,0.59099,0.6041,97745,0
+VGZ.US,D,20180718,000000,0.61,0.61,0.592,0.6,129919,0
+VGZ.US,D,20180719,000000,0.5601,0.60934,0.56,0.5956,86306,0
+VGZ.US,D,20180720,000000,0.5841,0.655,0.57,0.655,309852,0
+VGZ.US,D,20180723,000000,0.605,0.6349,0.58,0.615,170641,0
+VGZ.US,D,20180724,000000,0.61,0.6148,0.59511,0.5962,40594,0
+VGZ.US,D,20180725,000000,0.5962,0.6129,0.595,0.6093,50303,0
+VGZ.US,D,20180726,000000,0.6,0.6199,0.6,0.6049,58989,0
+VGZ.US,D,20180727,000000,0.6161,0.6199,0.6,0.6132,139578,0
+VGZ.US,D,20180730,000000,0.61,0.61,0.6,0.6045,43743,0
+VGZ.US,D,20180731,000000,0.605,0.6085,0.6,0.6052,107679,0
+VGZ.US,D,20180801,000000,0.6,0.6131,0.57,0.5778,118984,0
+VGZ.US,D,20180802,000000,0.571,0.5792,0.56,0.5658,112974,0
+VGZ.US,D,20180803,000000,0.56,0.585,0.56,0.5789,151737,0
+VGZ.US,D,20180806,000000,0.562,0.617,0.5614,0.5875,289915,0
+VGZ.US,D,20180807,000000,0.6,0.617,0.5996,0.6001,74135,0
+VGZ.US,D,20180808,000000,0.6,0.61,0.5949,0.6098,76730,0
+VGZ.US,D,20180809,000000,0.604,0.62,0.6,0.6133,87708,0
+VGZ.US,D,20180810,000000,0.6199,0.635,0.61,0.63,125642,0
+VGZ.US,D,20180813,000000,0.607,0.63,0.59,0.605,88550,0
+VGZ.US,D,20180814,000000,0.595,0.63,0.595,0.61,99346,0
+VGZ.US,D,20180815,000000,0.62,0.62,0.521,0.54,400354,0
+VGZ.US,D,20180816,000000,0.54,0.5427,0.47,0.47,459987,0
+VGZ.US,D,20180817,000000,0.53,0.53,0.49,0.516,299996,0
+VGZ.US,D,20180820,000000,0.5033,0.5243,0.5033,0.52,157950,0
+VGZ.US,D,20180821,000000,0.53,0.5395,0.52,0.5373,77541,0
+VGZ.US,D,20180822,000000,0.5641,0.5641,0.5373,0.54,142983,0
+VGZ.US,D,20180823,000000,0.54,0.54,0.5114,0.5285,109367,0
+VGZ.US,D,20180824,000000,0.512,0.5396,0.5112,0.53,82857,0
+VGZ.US,D,20180827,000000,0.53,0.54,0.5201,0.528,101140,0
+VGZ.US,D,20180828,000000,0.5233,0.5387,0.505,0.505,53105,0
+VGZ.US,D,20180829,000000,0.5397,0.5397,0.5151,0.519,70953,0
+VGZ.US,D,20180830,000000,0.515,0.533,0.515,0.519,49050,0
+VGZ.US,D,20180831,000000,0.514,0.53,0.51,0.51,56234,0
+VGZ.US,D,20180904,000000,0.53,0.53,0.495,0.495,90899,0
+VGZ.US,D,20180905,000000,0.491,0.5126,0.491,0.5,134210,0
+VGZ.US,D,20180906,000000,0.51,0.5176,0.503,0.514,82063,0
+VGZ.US,D,20180907,000000,0.519,0.52,0.489,0.489,93718,0
+VGZ.US,D,20180910,000000,0.489,0.5,0.489,0.490455,70788,0
+VGZ.US,D,20180911,000000,0.5,0.5,0.48,0.4801,86072,0
+VGZ.US,D,20180912,000000,0.48,0.485,0.46,0.4838,220226,0
+VGZ.US,D,20180913,000000,0.5,0.5096,0.47211,0.495,129260,0
+VGZ.US,D,20180914,000000,0.51,0.51,0.47,0.49,45155,0
+VGZ.US,D,20180917,000000,0.471,0.5,0.47,0.5,172148,0
+VGZ.US,D,20180918,000000,0.49,0.51,0.4826,0.4999,150868,0
+VGZ.US,D,20180919,000000,0.4826,0.51,0.4508,0.49,168109,0
+VGZ.US,D,20180920,000000,0.51,0.51,0.492,0.508,50739,0
+VGZ.US,D,20180921,000000,0.491,0.508,0.46,0.4723,199348,0
+VGZ.US,D,20180924,000000,0.51,0.51,0.4826,0.497,125018,0
+VGZ.US,D,20180925,000000,0.51,0.51,0.4999,0.51,74253,0
+VGZ.US,D,20180926,000000,0.5045,0.51,0.4996,0.5099,36639,0
+VGZ.US,D,20180927,000000,0.51,0.52,0.4996,0.5125,42778,0
+VGZ.US,D,20180928,000000,0.515,0.515,0.4944,0.5035,47187,0
+VGZ.US,D,20181001,000000,0.52,0.52,0.475,0.5033,65068,0
+VGZ.US,D,20181002,000000,0.5001,0.52,0.49001,0.52,120674,0
+VGZ.US,D,20181003,000000,0.5,0.52,0.4898,0.51,142782,0
+VGZ.US,D,20181004,000000,0.5,0.51,0.492,0.494,79974,0
+VGZ.US,D,20181005,000000,0.51,0.5299,0.5089,0.5288,184542,0
+VGZ.US,D,20181008,000000,0.53,0.53,0.49,0.52,91294,0
+VGZ.US,D,20181009,000000,0.52,0.525,0.5074,0.5199,55280,0
+VGZ.US,D,20181010,000000,0.517,0.5199,0.4969,0.51,60913,0
+VGZ.US,D,20181011,000000,0.53,0.57,0.51,0.565,496547,0
+VGZ.US,D,20181012,000000,0.57,0.57,0.5292,0.559,181861,0
+VGZ.US,D,20181015,000000,0.58,0.6,0.56,0.5759,177732,0
+VGZ.US,D,20181016,000000,0.581,0.5958,0.5534,0.56,94178,0
+VGZ.US,D,20181017,000000,0.5594,0.5797,0.5594,0.5657,103137,0
+VGZ.US,D,20181018,000000,0.55,0.6,0.55,0.572,84799,0
+VGZ.US,D,20181019,000000,0.58,0.6,0.56861,0.6,43961,0
+VGZ.US,D,20181022,000000,0.59,0.5999,0.559,0.57,80013,0
+VGZ.US,D,20181023,000000,0.6,0.6,0.5718,0.585,77109,0
+VGZ.US,D,20181024,000000,0.5895,0.5895,0.55,0.5772,69566,0
+VGZ.US,D,20181025,000000,0.58,0.5841,0.55,0.55,142544,0
+VGZ.US,D,20181026,000000,0.55,0.57,0.55,0.5501,90157,0
+VGZ.US,D,20181029,000000,0.558,0.56,0.55,0.5597,97933,0
+VGZ.US,D,20181030,000000,0.54,0.56,0.5398,0.55,74396,0
+VGZ.US,D,20181031,000000,0.53,0.555,0.5002,0.5503,105325,0
+VGZ.US,D,20181101,000000,0.53,0.5508,0.515,0.5422,49639,0
+VGZ.US,D,20181102,000000,0.54,0.542,0.53,0.54,17857,0
+VGZ.US,D,20181105,000000,0.53,0.54,0.5198,0.53,41072,0
+VGZ.US,D,20181106,000000,0.5285,0.5414,0.5,0.5,44193,0
+VGZ.US,D,20181107,000000,0.504,0.5369,0.5,0.53,55911,0
+VGZ.US,D,20181108,000000,0.53,0.53,0.5101,0.5297,21562,0
+VGZ.US,D,20181109,000000,0.53,0.53,0.4902,0.5,90581,0
+VGZ.US,D,20181112,000000,0.482,0.5047,0.4494,0.47,189370,0
+VGZ.US,D,20181113,000000,0.45,0.4654,0.43,0.44,135531,0
+VGZ.US,D,20181114,000000,0.45,0.4771,0.44,0.47,90723,0
+VGZ.US,D,20181115,000000,0.46,0.4813,0.46,0.47,41934,0
+VGZ.US,D,20181116,000000,0.46,0.4979,0.430217,0.4603,400531,0
+VGZ.US,D,20181119,000000,0.47,0.488,0.47,0.485,103173,0
+VGZ.US,D,20181120,000000,0.47,0.486,0.46,0.4668,63440,0
+VGZ.US,D,20181121,000000,0.4339,0.47,0.4339,0.4414,199310,0
+VGZ.US,D,20181123,000000,0.455,0.4789,0.455,0.4623,16958,0
+VGZ.US,D,20181126,000000,0.48,0.48,0.4598,0.48,73360,0
+VGZ.US,D,20181127,000000,0.48,0.48,0.3725,0.4335,359173,0
+VGZ.US,D,20181128,000000,0.45,0.4684,0.4157,0.4565,142466,0
+VGZ.US,D,20181129,000000,0.475,0.475,0.4365,0.4699,34467,0
+VGZ.US,D,20181130,000000,0.4632,0.47,0.4393,0.4393,37323,0
+VGZ.US,D,20181203,000000,0.4593,0.47,0.4593,0.4601,66340,0
+VGZ.US,D,20181204,000000,0.46,0.4768,0.46,0.4646,137798,0
+VGZ.US,D,20181206,000000,0.4622,0.4799,0.4533,0.46,68009,0
+VGZ.US,D,20181207,000000,0.46,0.48,0.454,0.458,173629,0
+VGZ.US,D,20181210,000000,0.47,0.5079,0.47,0.485,308175,0
+VGZ.US,D,20181211,000000,0.5,0.5,0.4796,0.5,178992,0
+VGZ.US,D,20181212,000000,0.4919,0.5049,0.4726,0.4726,77182,0
+VGZ.US,D,20181213,000000,0.47,0.51,0.47,0.5,95974,0
+VGZ.US,D,20181214,000000,0.49,0.5097,0.48,0.5097,109602,0
+VGZ.US,D,20181217,000000,0.5036,0.5196,0.4845,0.4969,108427,0
+VGZ.US,D,20181218,000000,0.4918,0.55,0.4771,0.55,141061,0
+VGZ.US,D,20181219,000000,0.55,0.575,0.52,0.5474,174332,0
+VGZ.US,D,20181220,000000,0.5437,0.5674,0.5299,0.5669,103697,0
+VGZ.US,D,20181221,000000,0.55,0.566,0.508,0.52,179543,0
+VGZ.US,D,20181224,000000,0.57,0.57,0.5,0.5171,138146,0
+VGZ.US,D,20181226,000000,0.52,0.5355,0.51,0.514,84304,0
+VGZ.US,D,20181227,000000,0.5,0.53222,0.5,0.52,111164,0
+VGZ.US,D,20181228,000000,0.52,0.5226,0.5092,0.51516,74599,0
+VGZ.US,D,20181231,000000,0.525,0.525,0.5121,0.525,96903,0
+VGZ.US,D,20190102,000000,0.54,0.55,0.5251,0.5448,42612,0
+VGZ.US,D,20190103,000000,0.55,0.5947,0.5403,0.58082,198391,0
+VGZ.US,D,20190104,000000,0.6,0.6,0.5433,0.5544,126690,0
+VGZ.US,D,20190107,000000,0.59,0.59,0.5433,0.58,71645,0
+VGZ.US,D,20190108,000000,0.58,0.58,0.5454,0.575,37972,0
+VGZ.US,D,20190109,000000,0.56,0.5764,0.55,0.57,104283,0
+VGZ.US,D,20190110,000000,0.57,0.58,0.56,0.5799,61801,0
+VGZ.US,D,20190111,000000,0.58,0.58,0.56,0.58,91660,0
+VGZ.US,D,20190114,000000,0.59,0.62,0.57,0.62,274967,0
+VGZ.US,D,20190115,000000,0.62,0.65,0.615,0.64,201779,0
+VGZ.US,D,20190116,000000,0.65,0.65,0.6234,0.6319,96227,0
+VGZ.US,D,20190117,000000,0.581,0.64,0.581,0.615,76072,0
+VGZ.US,D,20190118,000000,0.62,0.6428,0.61,0.6297,127231,0
+VGZ.US,D,20190122,000000,0.535,0.6066,0.535,0.5778,346246,0
+VGZ.US,D,20190123,000000,0.59,0.5979,0.58,0.5849,27815,0
+VGZ.US,D,20190124,000000,0.596,0.615,0.5799,0.5919,114723,0
+VGZ.US,D,20190125,000000,0.58,0.6392,0.5737,0.6392,201866,0
+VGZ.US,D,20190128,000000,0.6499,0.68,0.6131,0.66,244130,0
+VGZ.US,D,20190129,000000,0.7,0.702,0.65027,0.6662,238923,0
+VGZ.US,D,20190130,000000,0.65,0.689,0.65,0.66,159186,0
+VGZ.US,D,20190131,000000,0.66,0.6948,0.66,0.68,247889,0
+VGZ.US,D,20190201,000000,0.7,0.7,0.685,0.6954,182323,0
+VGZ.US,D,20190204,000000,0.685,0.695,0.685,0.693,48005,0
+VGZ.US,D,20190205,000000,0.6974,0.7,0.67,0.6956,127269,0
+VGZ.US,D,20190206,000000,0.6828,0.693,0.6701,0.69,33434,0
+VGZ.US,D,20190207,000000,0.69,0.69,0.6148,0.645,189482,0
+VGZ.US,D,20190208,000000,0.64985,0.65,0.6151,0.644,143450,0
+VGZ.US,D,20190211,000000,0.62,0.65,0.62,0.65,50387,0
+VGZ.US,D,20190212,000000,0.65,0.655,0.6104,0.63,54383,0
+VGZ.US,D,20190213,000000,0.63,0.68,0.63,0.6797,147251,0
+VGZ.US,D,20190214,000000,0.6703,0.73,0.6466,0.72,202522,0
+VGZ.US,D,20190215,000000,0.75,0.75,0.7036,0.72,205439,0
+VGZ.US,D,20190219,000000,0.74,0.9,0.74,0.8671,853496,0
+VGZ.US,D,20190220,000000,0.87,0.92,0.87,0.871,796180,0
+VGZ.US,D,20190221,000000,0.87,0.87,0.77,0.8562,427217,0
+VGZ.US,D,20190222,000000,0.86,0.8649,0.81,0.8499,244854,0
+VGZ.US,D,20190225,000000,0.855,0.855,0.78,0.79,306901,0
+VGZ.US,D,20190226,000000,0.78,0.8049,0.7553,0.78,218228,0
+VGZ.US,D,20190227,000000,0.781,0.8,0.78,0.7845,80970,0
+VGZ.US,D,20190228,000000,0.79,0.8,0.78,0.7819,84633,0
+VGZ.US,D,20190301,000000,0.7718,0.7972,0.7078,0.743,150411,0
+VGZ.US,D,20190304,000000,0.74,0.75,0.7205,0.727,133730,0
+VGZ.US,D,20190305,000000,0.73,0.7617,0.73,0.7574,83368,0
+VGZ.US,D,20190306,000000,0.74,0.7575,0.71,0.72,187862,0
+VGZ.US,D,20190307,000000,0.7362,0.8021,0.7151,0.7596,240119,0
+VGZ.US,D,20190308,000000,0.7975,0.8006,0.742,0.77,147376,0
+VGZ.US,D,20190311,000000,0.77,0.77,0.7502,0.77,107038,0
+VGZ.US,D,20190312,000000,0.77,0.77,0.752,0.752,55645,0
+VGZ.US,D,20190313,000000,0.76,0.77,0.7411,0.75,125705,0
+VGZ.US,D,20190314,000000,0.74,0.7698,0.7172,0.755,127310,0
+VGZ.US,D,20190315,000000,0.75,0.7698,0.735,0.7569,106342,0
+VGZ.US,D,20190318,000000,0.75,0.767,0.7407,0.7407,72478,0
+VGZ.US,D,20190319,000000,0.7407,0.767,0.7397,0.7465,107574,0
+VGZ.US,D,20190320,000000,0.7301,0.7565,0.7201,0.755,131851,0
+VGZ.US,D,20190321,000000,0.775,0.775,0.7201,0.7467,125579,0
+VGZ.US,D,20190322,000000,0.73,0.7594,0.73,0.7452,116084,0
+VGZ.US,D,20190325,000000,0.7199,0.7998,0.7176,0.7176,727675,0
+VGZ.US,D,20190326,000000,0.76,0.76,0.73,0.7592,127817,0
+VGZ.US,D,20190327,000000,0.74,0.77,0.65,0.669,395600,0
+VGZ.US,D,20190328,000000,0.68,0.69,0.65,0.67,177963,0
+VGZ.US,D,20190329,000000,0.686,0.6959,0.6502,0.6824,144965,0
+VGZ.US,D,20190401,000000,0.7,0.73,0.6812,0.7,111333,0
+VGZ.US,D,20190402,000000,0.7,0.7,0.65,0.6765,199318,0
+VGZ.US,D,20190403,000000,0.6603,0.6899,0.6583,0.6583,129630,0
+VGZ.US,D,20190404,000000,0.6549,0.6699,0.65,0.6625,83377,0
+VGZ.US,D,20190405,000000,0.6595,0.6899,0.65,0.6824,66403,0
+VGZ.US,D,20190408,000000,0.698,0.7034,0.6878,0.6999,118210,0
+VGZ.US,D,20190409,000000,0.7,0.7017,0.668,0.699,39228,0
+VGZ.US,D,20190410,000000,0.69,0.6948,0.66852,0.686,101508,0
+VGZ.US,D,20190411,000000,0.686,0.6901,0.66,0.6628,51123,0
+VGZ.US,D,20190412,000000,0.66,0.6713,0.65,0.65,33788,0
+VGZ.US,D,20190415,000000,0.65,0.6577,0.63,0.6474,94253,0
+VGZ.US,D,20190416,000000,0.6305,0.6354,0.6049,0.6126,198492,0
+VGZ.US,D,20190417,000000,0.613,0.613,0.6,0.605,37388,0
+VGZ.US,D,20190418,000000,0.6024,0.64,0.5906,0.611,175920,0
+VGZ.US,D,20190422,000000,0.611,0.611,0.596,0.6093,57551,0
+VGZ.US,D,20190423,000000,0.6003,0.60498,0.59,0.59,101630,0
+VGZ.US,D,20190424,000000,0.59,0.6323,0.58,0.61,143638,0
+VGZ.US,D,20190425,000000,0.601,0.61,0.58,0.5949,51693,0
+VGZ.US,D,20190426,000000,0.6,0.635,0.6,0.6325,90921,0
+VGZ.US,D,20190429,000000,0.642,0.642,0.62,0.6232,46345,0
+VGZ.US,D,20190430,000000,0.6208,0.6284,0.62,0.62,56722,0
+VGZ.US,D,20190501,000000,0.62,0.62,0.585,0.585,42924,0
+VGZ.US,D,20190502,000000,0.58,0.585,0.5705,0.5709,97794,0
+VGZ.US,D,20190503,000000,0.576,0.619,0.576,0.583,104437,0
+VGZ.US,D,20190506,000000,0.575,0.6049,0.575,0.59,40481,0
+VGZ.US,D,20190507,000000,0.5999,0.5999,0.585,0.585,31259,0
+VGZ.US,D,20190508,000000,0.59,0.6198,0.585,0.59287,117850,0
+VGZ.US,D,20190509,000000,0.58,0.59,0.5771,0.5771,38711,0
+VGZ.US,D,20190510,000000,0.576,0.60485,0.53,0.5591,185962,0
+VGZ.US,D,20190513,000000,0.56,0.583,0.5589,0.583,88515,0
+VGZ.US,D,20190514,000000,0.58,0.5888,0.58,0.5813,25217,0
+VGZ.US,D,20190515,000000,0.61,0.61,0.5949,0.6052,41688,0
+VGZ.US,D,20190516,000000,0.606,0.6063,0.585,0.5917,32449,0
+VGZ.US,D,20190517,000000,0.59,0.59,0.5575,0.564,57406,0
+VGZ.US,D,20190520,000000,0.56,0.57,0.55,0.56,62496,0
+VGZ.US,D,20190521,000000,0.55,0.5701,0.545,0.545,103709,0
+VGZ.US,D,20190522,000000,0.5722,0.5722,0.53,0.55,73906,0
+VGZ.US,D,20190523,000000,0.5519,0.5677,0.5253,0.55,86116,0
+VGZ.US,D,20190524,000000,0.5436,0.565,0.52,0.52,63314,0
+VGZ.US,D,20190528,000000,0.5301,0.5449,0.5301,0.54,52125,0
+VGZ.US,D,20190529,000000,0.532,0.545,0.5317,0.5448,37225,0
+VGZ.US,D,20190530,000000,0.5498,0.562,0.54,0.5547,47584,0
+VGZ.US,D,20190531,000000,0.56,0.60005,0.5471,0.5998,197617,0
+VGZ.US,D,20190603,000000,0.612,0.6799,0.5963,0.6745,498525,0
+VGZ.US,D,20190604,000000,0.698,0.7022,0.65,0.6746,231993,0
+VGZ.US,D,20190605,000000,0.683,0.6934,0.65,0.65,117680,0
+VGZ.US,D,20190606,000000,0.6802,0.6852,0.6405,0.6699,101374,0
+VGZ.US,D,20190607,000000,0.6481,0.6767,0.6481,0.65995,60039,0
+VGZ.US,D,20190610,000000,0.64,0.6622,0.63,0.63085,116346,0
+VGZ.US,D,20190611,000000,0.6246,0.6749,0.6246,0.6632,79505,0
+VGZ.US,D,20190612,000000,0.68,0.6899,0.652,0.6668,139529,0
+VGZ.US,D,20190613,000000,0.6668,0.7711,0.6453,0.7711,324720,0
+VGZ.US,D,20190614,000000,0.7461,0.79,0.7461,0.7641,169633,0
+VGZ.US,D,20190617,000000,0.7461,0.7462,0.7001,0.7344,86293,0
+VGZ.US,D,20190618,000000,0.7799,0.7799,0.7001,0.7396,170643,0
+VGZ.US,D,20190619,000000,0.7765,0.78,0.712,0.78,179918,0
+VGZ.US,D,20190620,000000,0.8,0.83,0.75,0.8109,288855,0
+VGZ.US,D,20190621,000000,0.82,0.82,0.77,0.81,184421,0
+VGZ.US,D,20190624,000000,0.82,0.82,0.8035,0.8099,160396,0
+VGZ.US,D,20190625,000000,0.81,0.81,0.755,0.782,230454,0
+VGZ.US,D,20190626,000000,0.7805,0.797,0.759,0.7741,220343,0
+VGZ.US,D,20190627,000000,0.79,0.79,0.755,0.7727,162888,0
+VGZ.US,D,20190628,000000,0.77,0.77,0.7551,0.76,132675,0
+VGZ.US,D,20190701,000000,0.76,0.7726,0.72,0.75,289338,0
+VGZ.US,D,20190702,000000,0.7412,0.8041,0.725,0.794,234046,0
+VGZ.US,D,20190703,000000,0.79,0.79,0.757,0.7789,91360,0
+VGZ.US,D,20190705,000000,0.79,0.79,0.7201,0.765,109073,0
+VGZ.US,D,20190708,000000,0.7411,0.7861,0.74,0.74,112848,0
+VGZ.US,D,20190709,000000,0.75,0.7649,0.7398,0.7648,62463,0
+VGZ.US,D,20190710,000000,0.776,0.7913,0.7488,0.7913,142772,0
+VGZ.US,D,20190711,000000,0.79,0.8059,0.7783,0.7864,101919,0
+VGZ.US,D,20190712,000000,0.8112,0.8144,0.772,0.79,87134,0
+VGZ.US,D,20190715,000000,0.79,0.79,0.71,0.7476,227490,0
+VGZ.US,D,20190716,000000,0.748,0.7845,0.748,0.78,97362,0
+VGZ.US,D,20190717,000000,0.78,0.8682,0.7612,0.8649,832701,0
+VGZ.US,D,20190718,000000,0.878,0.88,0.8277,0.878,405716,0
+VGZ.US,D,20190719,000000,0.84,0.87,0.8106,0.86,431144,0
+VGZ.US,D,20190722,000000,0.86,0.88,0.8285,0.851,232783,0
+VGZ.US,D,20190723,000000,0.87,0.8749,0.81,0.8279,174134,0
+VGZ.US,D,20190724,000000,0.85,0.888,0.83,0.8772,416603,0
+VGZ.US,D,20190725,000000,0.89,0.93,0.84,0.923,686999,0
+VGZ.US,D,20190726,000000,0.95,0.96,0.88395,0.8994,530206,0
+VGZ.US,D,20190729,000000,0.89,0.925,0.88,0.9234,179877,0
+VGZ.US,D,20190730,000000,0.91,0.93,0.8886,0.9147,435271,0
+VGZ.US,D,20190731,000000,0.9159,0.93,0.8429,0.8779,225750,0
+VGZ.US,D,20190801,000000,0.84,0.93,0.79,0.898,628815,0
+VGZ.US,D,20190802,000000,0.92,0.92,0.8625,0.8897,127558,0
+VGZ.US,D,20190805,000000,0.92,0.975,0.91,0.9544,896934,0
+VGZ.US,D,20190806,000000,0.96,1.02,0.9321,1.02,763108,0
+VGZ.US,D,20190807,000000,1.03,1.05,0.9576,0.9576,1074045,0
+VGZ.US,D,20190808,000000,0.97,1.02,0.95,1,381783,0
+VGZ.US,D,20190809,000000,0.98,0.9816,0.9101,0.9388,375171,0
+VGZ.US,D,20190812,000000,0.94,0.94,0.85,0.9001,981795,0
+VGZ.US,D,20190813,000000,0.915,0.9299,0.85,0.8501,531841,0
+VGZ.US,D,20190814,000000,0.85,0.895,0.8351,0.88,241189,0
+VGZ.US,D,20190815,000000,0.87,0.9,0.856,0.8802,172514,0
+VGZ.US,D,20190816,000000,0.8797,0.88,0.85,0.8675,129740,0
+VGZ.US,D,20190819,000000,0.8408,0.8757,0.81001,0.8523,214277,0
+VGZ.US,D,20190820,000000,0.8551,0.9461,0.855,0.9055,517751,0
+VGZ.US,D,20190821,000000,0.89,0.9254,0.825,0.89,179888,0
+VGZ.US,D,20190822,000000,0.93,0.93,0.8411,0.8502,203999,0
+VGZ.US,D,20190823,000000,0.8611,0.92,0.86,0.9185,382842,0
+VGZ.US,D,20190826,000000,0.95,0.96,0.9,0.9002,390586,0
+VGZ.US,D,20190827,000000,0.91,0.96,0.9003,0.9306,397759,0
+VGZ.US,D,20190828,000000,0.9599,1,0.9474,0.9906,472638,0
+VGZ.US,D,20190829,000000,1,1,0.9157,0.9373,358971,0
+VGZ.US,D,20190830,000000,0.95,1,0.9201,0.9602,209683,0
+VGZ.US,D,20190903,000000,0.95,1.01,0.95,0.9948,515789,0
+VGZ.US,D,20190904,000000,1,1.0001,0.961,0.9625,169010,0
+VGZ.US,D,20190905,000000,0.95,0.9589,0.9004,0.9253,344947,0
+VGZ.US,D,20190906,000000,0.9292,0.98647,0.88,0.8933,550453,0
+VGZ.US,D,20190909,000000,0.89,0.93,0.85,0.8649,361766,0
+VGZ.US,D,20190910,000000,0.86,0.94,0.86,0.889,192477,0
+VGZ.US,D,20190911,000000,0.889,0.9044,0.8606,0.8796,171289,0
+VGZ.US,D,20190912,000000,0.89,0.9084,0.8506,0.8506,136223,0
+VGZ.US,D,20190913,000000,0.86,0.8617,0.83,0.839,172149,0
+VGZ.US,D,20190916,000000,0.8325,0.85,0.8325,0.8365,112121,0
+VGZ.US,D,20190917,000000,0.8549,0.86395,0.83484,0.86255,87298,0
+VGZ.US,D,20190918,000000,0.8649,0.885,0.81,0.8583,224674,0
+VGZ.US,D,20190919,000000,0.85,0.85,0.82,0.83,147630,0
+VGZ.US,D,20190920,000000,0.831,0.8568,0.81,0.8524,125326,0
+VGZ.US,D,20190923,000000,0.8821,0.8849,0.8376,0.8454,254522,0
+VGZ.US,D,20190924,000000,0.84,0.8798,0.834,0.8662,309966,0
+VGZ.US,D,20190925,000000,0.87,0.87,0.8224,0.8329,200579,0
+VGZ.US,D,20190926,000000,0.8348,0.8555,0.78,0.7875,335182,0
+VGZ.US,D,20190927,000000,0.81,0.81,0.7699,0.7699,193479,0
+VGZ.US,D,20190930,000000,0.7564,0.76,0.6568,0.7597,464762,0
+VGZ.US,D,20191001,000000,0.7255,0.847,0.7255,0.8027,264452,0
+VGZ.US,D,20191002,000000,0.818,0.83,0.8,0.8082,167455,0
+VGZ.US,D,20191003,000000,0.78,0.8488,0.78,0.83,430125,0
+VGZ.US,D,20191004,000000,0.82,0.84,0.8151,0.825,81899,0
+VGZ.US,D,20191007,000000,0.825,0.82524,0.81,0.819,204994,0
+VGZ.US,D,20191008,000000,0.82,0.8397,0.81,0.821,179289,0
+VGZ.US,D,20191009,000000,0.8209,0.8497,0.8002,0.8058,91293,0
+VGZ.US,D,20191010,000000,0.811,0.815,0.8,0.8067,59474,0
+VGZ.US,D,20191011,000000,0.8,0.8,0.77,0.7843,125301,0
+VGZ.US,D,20191014,000000,0.77,0.7951,0.77,0.78,42230,0
+VGZ.US,D,20191015,000000,0.7725,0.7999,0.77,0.7999,136543,0
+VGZ.US,D,20191016,000000,0.79,0.793,0.7701,0.7846,133811,0
+VGZ.US,D,20191017,000000,0.7838,0.815,0.7838,0.8078,78355,0
+VGZ.US,D,20191018,000000,0.8079,0.8079,0.7931,0.8079,43093,0
+VGZ.US,D,20191021,000000,0.82,0.82,0.7781,0.783,88049,0
+VGZ.US,D,20191022,000000,0.77,0.79037,0.77,0.779,58933,0
+VGZ.US,D,20191023,000000,0.7838,0.7957,0.78,0.7814,40385,0
+VGZ.US,D,20191024,000000,0.78,0.79,0.78,0.7889,96086,0
+VGZ.US,D,20191025,000000,0.7844,0.79,0.7784,0.78,156733,0
+VGZ.US,D,20191028,000000,0.78,0.78,0.77,0.775,62916,0
+VGZ.US,D,20191029,000000,0.78,0.78,0.773,0.7771,52994,0
+VGZ.US,D,20191030,000000,0.773,0.7786,0.76,0.7611,131007,0
+VGZ.US,D,20191031,000000,0.7715,0.7715,0.75,0.76,117726,0
+VGZ.US,D,20191101,000000,0.76,0.7699,0.7327,0.75,147453,0
+VGZ.US,D,20191104,000000,0.75,0.76,0.74243,0.7497,73273,0
+VGZ.US,D,20191105,000000,0.76,0.76,0.714,0.7296,227069,0
+VGZ.US,D,20191106,000000,0.7307,0.7492,0.7252,0.7399,125938,0
+VGZ.US,D,20191107,000000,0.7386,0.73903,0.702,0.7112,120727,0
+VGZ.US,D,20191108,000000,0.71,0.71,0.6801,0.6964,164674,0
+VGZ.US,D,20191111,000000,0.695,0.6962,0.65,0.6718,267972,0
+VGZ.US,D,20191112,000000,0.69,0.69,0.6401,0.6505,203698,0
+VGZ.US,D,20191113,000000,0.6507,0.69,0.64,0.675,154303,0
+VGZ.US,D,20191114,000000,0.69,0.69,0.6601,0.6669,105773,0
+VGZ.US,D,20191115,000000,0.67,0.671,0.63,0.6362,113986,0
+VGZ.US,D,20191118,000000,0.6361,0.645,0.6085,0.6085,162963,0
+VGZ.US,D,20191119,000000,0.6,0.63,0.6,0.6265,104205,0
+VGZ.US,D,20191120,000000,0.6211,0.6399,0.61,0.62,66325,0
+VGZ.US,D,20191121,000000,0.62,0.6202,0.6,0.6024,116543,0
+VGZ.US,D,20191122,000000,0.604,0.6247,0.5901,0.5912,64432,0
+VGZ.US,D,20191125,000000,0.59,0.59,0.55,0.5523,528998,0
+VGZ.US,D,20191126,000000,0.5335,0.56,0.5335,0.5586,288117,0
+VGZ.US,D,20191127,000000,0.545,0.56,0.521,0.5444,308903,0
+VGZ.US,D,20191129,000000,0.559,0.61,0.555,0.602,132600,0
+VGZ.US,D,20191202,000000,0.63,0.7,0.6099,0.681,520127,0
+VGZ.US,D,20191203,000000,0.7,0.7,0.65,0.7,577345,0
+VGZ.US,D,20191204,000000,0.69,0.69,0.677,0.6879,96757,0
+VGZ.US,D,20191205,000000,0.69,0.735,0.677,0.716,266291,0
+VGZ.US,D,20191206,000000,0.7,0.705,0.6628,0.6699,166167,0
+VGZ.US,D,20191209,000000,0.6699,0.7742,0.6675,0.7568,593490,0
+VGZ.US,D,20191210,000000,0.765,0.8,0.76,0.7778,339873,0
+VGZ.US,D,20191211,000000,0.78,0.8,0.77,0.796,257298,0
+VGZ.US,D,20191212,000000,0.79,0.8151,0.77,0.77,249121,0
+VGZ.US,D,20191213,000000,0.78,0.782,0.75,0.75145,169260,0
+VGZ.US,D,20191216,000000,0.75,0.7625,0.725,0.7309,224987,0
+VGZ.US,D,20191217,000000,0.7252,0.74,0.69,0.692,348972,0
+VGZ.US,D,20191218,000000,0.6999,0.7199,0.6901,0.6997,81312,0
+VGZ.US,D,20191219,000000,0.6901,0.6999,0.6511,0.6616,268025,0
+VGZ.US,D,20191220,000000,0.7,0.7,0.6597,0.6599,272982,0
+VGZ.US,D,20191223,000000,0.66,0.68,0.65,0.65,364670,0
+VGZ.US,D,20191224,000000,0.655,0.71,0.655,0.7099,262468,0
+VGZ.US,D,20191226,000000,0.723,0.782,0.72,0.7645,429169,0
+VGZ.US,D,20191227,000000,0.755,0.76,0.72,0.72,290794,0
+VGZ.US,D,20191230,000000,0.73,0.76,0.706,0.7153,256430,0
+VGZ.US,D,20191231,000000,0.7209,0.7495,0.7162,0.725,156636,0
+VGZ.US,D,20200102,000000,0.75,0.75,0.7301,0.7491,134849,0
+VGZ.US,D,20200103,000000,0.761,0.7699,0.7205,0.731,254184,0
+VGZ.US,D,20200106,000000,0.76,0.8,0.745,0.785,477528,0
+VGZ.US,D,20200107,000000,0.8,0.82,0.7811,0.7872,251077,0
+VGZ.US,D,20200108,000000,0.7626,0.787,0.701,0.715,338889,0
+VGZ.US,D,20200109,000000,0.77,0.77,0.7178,0.71781,116130,0
+VGZ.US,D,20200110,000000,0.7029,0.7294,0.7025,0.7051,192606,0
+VGZ.US,D,20200113,000000,0.71,0.71,0.67,0.68,187551,0
+VGZ.US,D,20200114,000000,0.68,0.685,0.6751,0.68345,146093,0
+VGZ.US,D,20200115,000000,0.695,0.695,0.6706,0.678,235720,0
+VGZ.US,D,20200116,000000,0.67,0.6845,0.665,0.67,161664,0
+VGZ.US,D,20200117,000000,0.67,0.6851,0.65,0.6585,342232,0
+VGZ.US,D,20200121,000000,0.65,0.6741,0.65,0.6692,188712,0
+VGZ.US,D,20200122,000000,0.6698,0.6698,0.65,0.667,64792,0
+VGZ.US,D,20200123,000000,0.65,0.672,0.65,0.665,157328,0
+VGZ.US,D,20200124,000000,0.6594,0.695,0.6594,0.69,193301,0
+VGZ.US,D,20200127,000000,0.68,0.72,0.6612,0.6904,313700,0
+VGZ.US,D,20200128,000000,0.6776,0.69418,0.6621,0.665,149466,0
+VGZ.US,D,20200129,000000,0.66,0.6832,0.656,0.6654,107024,0
+VGZ.US,D,20200130,000000,0.7,0.7,0.66,0.66537,131178,0
+VGZ.US,D,20200131,000000,0.6599,0.6899,0.6599,0.6795,102227,0
+VGZ.US,D,20200203,000000,0.6848,0.6848,0.6701,0.6798,86564,0
+VGZ.US,D,20200204,000000,0.69,0.69,0.65805,0.661,145013,0
+VGZ.US,D,20200205,000000,0.658,0.6791,0.658,0.668,60776,0
+VGZ.US,D,20200206,000000,0.7,0.7106,0.6551,0.6711,191298,0
+VGZ.US,D,20200207,000000,0.675,0.6799,0.6601,0.6651,78241,0
+VGZ.US,D,20200210,000000,0.66,0.68,0.66,0.6695,68159,0
+VGZ.US,D,20200211,000000,0.67,0.67295,0.663,0.6692,74324,0
+VGZ.US,D,20200212,000000,0.663,0.676,0.645,0.6453,156918,0
+VGZ.US,D,20200213,000000,0.6465,0.6585,0.645,0.6568,94893,0
+VGZ.US,D,20200214,000000,0.65,0.695,0.65,0.695,162742,0
+VGZ.US,D,20200218,000000,0.7,0.7095,0.6754,0.695,199767,0
+VGZ.US,D,20200219,000000,0.71,0.721,0.7,0.7145,173498,0
+VGZ.US,D,20200220,000000,0.725,0.79,0.7124,0.774,410521,0
+VGZ.US,D,20200221,000000,0.798,0.85,0.774,0.8285,612812,0
+VGZ.US,D,20200224,000000,0.87,0.875,0.75,0.7947,781301,0
+VGZ.US,D,20200225,000000,0.79,0.86,0.79,0.8124,472522,0
+VGZ.US,D,20200226,000000,0.819,0.84,0.7735,0.7784,363625,0
+VGZ.US,D,20200227,000000,0.785,0.785,0.6,0.68,857666,0
+VGZ.US,D,20200228,000000,0.61,0.6325,0.460101,0.58,1383153,0
+VGZ.US,D,20200302,000000,0.72,0.74,0.65,0.6662,330104,0
+VGZ.US,D,20200303,000000,0.76,0.76,0.6679,0.6751,581111,0
+VGZ.US,D,20200304,000000,0.69,0.69,0.68,0.6875,175990,0
+VGZ.US,D,20200305,000000,0.69,0.69,0.675,0.684706,161311,0
+VGZ.US,D,20200306,000000,0.676,0.6815,0.6006,0.6565,563187,0
+VGZ.US,D,20200309,000000,0.62,0.65,0.6051,0.607,444452,0
+VGZ.US,D,20200310,000000,0.62,0.6499,0.605,0.635,480945,0
+VGZ.US,D,20200311,000000,0.6289,0.6289,0.56,0.57,293463,0
+VGZ.US,D,20200312,000000,0.5065,0.53,0.4,0.4304,756235,0
+VGZ.US,D,20200313,000000,0.401,0.4676,0.36,0.372,1212474,0
+VGZ.US,D,20200316,000000,0.4,0.4,0.37,0.3977,940222,0
+VGZ.US,D,20200317,000000,0.4,0.488,0.3983,0.4517,531670,0
+VGZ.US,D,20200318,000000,0.4686,0.499,0.438001,0.46,486016,0
+VGZ.US,D,20200319,000000,0.4738,0.4898,0.442,0.486591,286617,0
+VGZ.US,D,20200320,000000,0.5109,0.52,0.46,0.466,262398,0
+VGZ.US,D,20200323,000000,0.45,0.48,0.37,0.44093,478751,0
+VGZ.US,D,20200324,000000,0.52,0.5458,0.5,0.5077,331760,0
+VGZ.US,D,20200325,000000,0.52,0.55,0.5,0.5492,347694,0
+VGZ.US,D,20200326,000000,0.53,0.58,0.53,0.539,281997,0
+VGZ.US,D,20200327,000000,0.54,0.54,0.5,0.5072,160474,0
+VGZ.US,D,20200330,000000,0.5,0.509,0.47,0.4852,201422,0
+VGZ.US,D,20200331,000000,0.4796,0.4799,0.448,0.4663,292304,0
+VGZ.US,D,20200401,000000,0.47,0.485,0.45,0.4691,143556,0
+VGZ.US,D,20200402,000000,0.47,0.51,0.47,0.4958,243761,0
+VGZ.US,D,20200403,000000,0.5,0.51,0.45,0.480002,271774,0
+VGZ.US,D,20200406,000000,0.5,0.52,0.49,0.5179,247556,0
+VGZ.US,D,20200407,000000,0.51,0.536699,0.49,0.5048,213208,0
+VGZ.US,D,20200408,000000,0.4924,0.51,0.4802,0.502178,103552,0
+VGZ.US,D,20200409,000000,0.54,0.56975,0.52,0.5632,414708,0
+VGZ.US,D,20200413,000000,0.57,0.65,0.5633,0.6484,706526,0
+VGZ.US,D,20200414,000000,0.6765,0.6949,0.623,0.65,456701,0
+VGZ.US,D,20200415,000000,0.62,0.6616,0.6,0.6329,246768,0
+VGZ.US,D,20200416,000000,0.6328,0.6593,0.6003,0.6376,125931,0
+VGZ.US,D,20200417,000000,0.63,0.6495,0.6003,0.6217,391964,0
+VGZ.US,D,20200420,000000,0.63,0.6496,0.6,0.6409,254279,0
+VGZ.US,D,20200421,000000,0.62,0.64,0.5902,0.6117,257293,0
+VGZ.US,D,20200422,000000,0.64,0.6489,0.63,0.6454,306177,0
+VGZ.US,D,20200423,000000,0.6799,0.722,0.665,0.6931,695305,0
+VGZ.US,D,20200424,000000,0.695,0.72,0.68,0.71,382538,0
+VGZ.US,D,20200427,000000,0.71,0.71,0.69,0.6951,195715,0
+VGZ.US,D,20200428,000000,0.69,0.712,0.68,0.7068,214638,0
+VGZ.US,D,20200429,000000,0.715,0.78,0.715,0.78,892265,0
+VGZ.US,D,20200430,000000,0.8,0.8,0.7414,0.7758,446883,0
+VGZ.US,D,20200501,000000,0.741,0.7724,0.7311,0.7515,291792,0
+VGZ.US,D,20200504,000000,0.78,0.7967,0.76,0.7795,290279,0
+VGZ.US,D,20200505,000000,0.78,0.8,0.77,0.7968,512854,0
+VGZ.US,D,20200506,000000,0.8,0.8,0.76,0.78,268701,0
+VGZ.US,D,20200507,000000,0.77,0.8,0.7551,0.7932,408634,0
+VGZ.US,D,20200508,000000,0.8,0.82,0.78,0.7978,309174,0
+VGZ.US,D,20200511,000000,0.79,0.8,0.768901,0.79,206961,0
+VGZ.US,D,20200512,000000,0.77,0.79,0.74,0.745,338096,0
+VGZ.US,D,20200513,000000,0.75,0.79,0.7204,0.7431,339641,0
+VGZ.US,D,20200514,000000,0.7351,0.77,0.7351,0.77,301511,0
+VGZ.US,D,20200515,000000,0.77,0.8116,0.7535,0.807,699910,0
+VGZ.US,D,20200518,000000,0.82,0.83,0.78,0.8129,703063,0
+VGZ.US,D,20200519,000000,0.83,0.9,0.81,0.88,795900,0
+VGZ.US,D,20200520,000000,0.9,0.9,0.8351,0.872,510373,0
+VGZ.US,D,20200521,000000,0.895,0.895,0.835,0.8652,389098,0
+VGZ.US,D,20200522,000000,0.85,0.89,0.85,0.8838,209733,0
+VGZ.US,D,20200526,000000,0.89,0.9,0.85,0.87,452835,0
+VGZ.US,D,20200527,000000,0.8101,0.8899,0.804,0.8765,552471,0
+VGZ.US,D,20200528,000000,0.86,0.9,0.8501,0.8525,260236,0
+VGZ.US,D,20200529,000000,0.86,0.9125,0.8549,0.903,698918,0
+VGZ.US,D,20200601,000000,0.9125,0.9948,0.9101,0.9481,755813,0
+VGZ.US,D,20200602,000000,0.972,0.98,0.9079,0.9356,653829,0
+VGZ.US,D,20200603,000000,0.95,0.95,0.8856,0.934,475395,0
+VGZ.US,D,20200604,000000,0.95,0.9685,0.93,0.962,301049,0
+VGZ.US,D,20200605,000000,0.89,0.94,0.8727,0.9252,768415,0
+VGZ.US,D,20200608,000000,0.92,0.9245,0.8816,0.9207,305929,0
+VGZ.US,D,20200609,000000,0.91,0.95,0.91,0.9365,378110,0
+VGZ.US,D,20200610,000000,0.94,0.9875,0.9,0.985,516782,0
+VGZ.US,D,20200611,000000,0.98,0.985,0.848,0.87,824482,0
+VGZ.US,D,20200612,000000,0.91,0.9498,0.8922,0.8974,261347,0
+VGZ.US,D,20200615,000000,0.86,0.94,0.8514,0.9169,310003,0
+VGZ.US,D,20200616,000000,0.907,0.96,0.8901,0.91,211999,0
+VGZ.US,D,20200617,000000,0.91,0.95,0.88581,0.8947,128253,0
+VGZ.US,D,20200618,000000,0.8837,0.96,0.86,0.8949,266639,0
+VGZ.US,D,20200619,000000,0.8918,0.9224,0.8918,0.9101,174022,0
+VGZ.US,D,20200622,000000,0.9151,0.9581,0.9,0.95,372992,0
+VGZ.US,D,20200623,000000,0.9583,0.975,0.93,0.9497,598500,0
+VGZ.US,D,20200624,000000,0.9466,0.96,0.8992,0.9438,237216,0
+VGZ.US,D,20200625,000000,0.94,0.94,0.8949,0.9279,272541,0
+VGZ.US,D,20200626,000000,0.92,0.93,0.802,0.854,1580078,0
+VGZ.US,D,20200629,000000,0.85,0.85,0.801,0.8221,668416,0
+VGZ.US,D,20200630,000000,0.809,0.88,0.801,0.84,783316,0
+VGZ.US,D,20200701,000000,0.845,0.8684,0.82385,0.8473,297903,0
+VGZ.US,D,20200702,000000,0.83,0.88,0.82461,0.8695,363765,0
+VGZ.US,D,20200706,000000,0.86,0.9,0.8534,0.8975,467831,0
+VGZ.US,D,20200707,000000,0.9,0.9,0.8795,0.8943,306402,0
+VGZ.US,D,20200708,000000,0.91,0.94,0.89,0.929699,654336,0
+VGZ.US,D,20200709,000000,0.93,0.93,0.8806,0.9097,276253,0
+VGZ.US,D,20200710,000000,0.915,0.9249,0.874,0.9047,297017,0
+VGZ.US,D,20200713,000000,0.925,0.925,0.8692,0.8692,676973,0
+VGZ.US,D,20200714,000000,0.86,0.8852,0.84,0.8813,429576,0
+VGZ.US,D,20200715,000000,0.8778,0.8815,0.8699,0.8769,113774,0
+VGZ.US,D,20200716,000000,0.8669,0.87,0.84,0.8602,213461,0
+VGZ.US,D,20200717,000000,0.879,0.925,0.85,0.87605,768152,0
+VGZ.US,D,20200720,000000,0.925,0.9404,0.8799,0.93,762374,0
+VGZ.US,D,20200721,000000,0.94,1,0.933,0.9592,1548962,0
+VGZ.US,D,20200722,000000,0.98,1.005,0.9402,0.9844,1046523,0
+VGZ.US,D,20200723,000000,1.03,1.08,0.98,1.02,1744700,0
+VGZ.US,D,20200724,000000,1.05,1.19,1.04,1.19,2017181,0
+VGZ.US,D,20200727,000000,1.27,1.32,1.18,1.28,2724469,0
+VGZ.US,D,20200728,000000,1.32,1.32,1.1,1.2,1106707,0
+VGZ.US,D,20200729,000000,1.24,1.244,1.12,1.2,615716,0
+VGZ.US,D,20200730,000000,1.17,1.19,1.1,1.17,625546,0
+VGZ.US,D,20200731,000000,1.16,1.1995,1.15,1.15,586381,0
+VGZ.US,D,20200803,000000,1.17,1.27,1.16,1.27,861516,0
+VGZ.US,D,20200804,000000,1.3,1.32,1.24,1.3,1094729,0
+VGZ.US,D,20200805,000000,1.33,1.45,1.29,1.37,1699031,0
+VGZ.US,D,20200806,000000,1.4,1.42,1.3,1.35,869928,0
+VGZ.US,D,20200807,000000,1.33,1.33,1.22,1.28,630215,0
+VGZ.US,D,20200810,000000,1.28,1.34,1.28,1.3,409837,0
+VGZ.US,D,20200811,000000,1.16,1.21,1.08,1.16,1166801,0
+VGZ.US,D,20200812,000000,1.17,1.22,1.17,1.22,267358,0
+VGZ.US,D,20200813,000000,1.22,1.3,1.2,1.27,506810,0
+VGZ.US,D,20200814,000000,1.22,1.27,1.2,1.22,261954,0
+VGZ.US,D,20200817,000000,1.26,1.28,1.22,1.27,464701,0
+VGZ.US,D,20200818,000000,1.28,1.32,1.22,1.26,448544,0
+VGZ.US,D,20200819,000000,1.22,1.27,1.19,1.21,392168,0
+VGZ.US,D,20200820,000000,1.22,1.24,1.18,1.22,206878,0
+VGZ.US,D,20200821,000000,1.2,1.24,1.16,1.22,263551,0
+VGZ.US,D,20200824,000000,1.23,1.24,1.1232,1.17,347596,0
+VGZ.US,D,20200825,000000,1.15,1.17,1.1045,1.17,308064,0
+VGZ.US,D,20200826,000000,1.15,1.22,1.15,1.21,167142,0
+VGZ.US,D,20200827,000000,1.23,1.26,1.17,1.19,188558,0
+VGZ.US,D,20200828,000000,1.22,1.25,1.19,1.2395,276174,0
+VGZ.US,D,20200831,000000,1.24,1.26,1.2,1.24,406220,0
+VGZ.US,D,20200901,000000,1.27,1.27,1.19,1.19,286659,0
+VGZ.US,D,20200902,000000,1.19,1.21,1.15,1.2,252978,0
+VGZ.US,D,20200903,000000,1.22,1.26,1.13,1.23,389295,0
+VGZ.US,D,20200904,000000,1.22,1.25,1.17,1.21,303911,0
+VGZ.US,D,20200908,000000,1.15,1.2,1.15,1.15,200099,0
+VGZ.US,D,20200909,000000,1.15,1.2321,1.15,1.2,518347,0
+VGZ.US,D,20200910,000000,1.2,1.24,1.17,1.17,192636,0
+VGZ.US,D,20200911,000000,1.2,1.23,1.18,1.2,173625,0
+VGZ.US,D,20200914,000000,1.21,1.34,1.21,1.295,785336,0
+VGZ.US,D,20200915,000000,1.33,1.34,1.2437,1.26,327572,0
+VGZ.US,D,20200916,000000,1.26,1.3,1.25,1.25,386909,0
+VGZ.US,D,20200917,000000,1.25,1.26,1.2,1.25,284204,0
+VGZ.US,D,20200918,000000,1.25,1.34,1.23,1.34,729950,0
+VGZ.US,D,20200921,000000,1.29,1.33,1.17,1.21,630975,0
+VGZ.US,D,20200922,000000,1.2,1.27,1.2,1.21,210957,0
+VGZ.US,D,20200923,000000,1.17,1.2,1.04,1.06,806059,0
+VGZ.US,D,20200924,000000,1.05,1.13,1.03,1.11,320165,0
+VGZ.US,D,20200925,000000,1.08,1.11,1.08,1.08,220028,0
+VGZ.US,D,20200928,000000,1.08,1.1,1.08,1.08,219041,0
+VGZ.US,D,20200929,000000,1.09,1.11,1.08,1.09,191850,0
+VGZ.US,D,20200930,000000,1.09,1.11,1.07,1.09,131993,0
+VGZ.US,D,20201001,000000,1.1,1.15,1.09,1.11,137688,0
+VGZ.US,D,20201002,000000,1.09,1.11,1.03,1.06,348181,0
+VGZ.US,D,20201005,000000,1.07,1.09,1.03,1.08,152741,0
+VGZ.US,D,20201006,000000,1.08,1.08,1.06,1.0681,212990,0
+VGZ.US,D,20201007,000000,1.1,1.1,1.04,1.07,159986,0
+VGZ.US,D,20201008,000000,1.07,1.09,1.04,1.04,224766,0
+VGZ.US,D,20201009,000000,1.04,1.15,1.04,1.12,356650,0
+VGZ.US,D,20201012,000000,1.1,1.14,1.1,1.13,147084,0
+VGZ.US,D,20201013,000000,1.12,1.16,1.1,1.16,131148,0
+VGZ.US,D,20201014,000000,1.17,1.19,1.08,1.1,563780,0
+VGZ.US,D,20201015,000000,1.06,1.1,1.03,1.07,526511,0
+VGZ.US,D,20201016,000000,1.1,1.1,1.04,1.08,257017,0
+VGZ.US,D,20201019,000000,1.08,1.08,1,1,445978,0
+VGZ.US,D,20201020,000000,1.02,1.05,1.005,1.04,259960,0
+VGZ.US,D,20201021,000000,1.03,1.06,1.02,1.03,263612,0
+VGZ.US,D,20201022,000000,1.02,1.03,0.99,1.03,243791,0
+VGZ.US,D,20201023,000000,1.03,1.05,1,1.04,192713,0
+VGZ.US,D,20201026,000000,1.03,1.04,1,1.0102,156025,0
+VGZ.US,D,20201027,000000,1.02,1.07,1.01,1.05,293716,0
+VGZ.US,D,20201028,000000,1.05,1.05,0.94,0.9564,768388,0
+VGZ.US,D,20201029,000000,0.9523,1.01,0.9455,0.9999,378182,0
+VGZ.US,D,20201030,000000,0.982,1.05,0.976,1.0499,309781,0
+VGZ.US,D,20201102,000000,1.02,1.15,1.02,1.11,448133,0
+VGZ.US,D,20201103,000000,1.15,1.15,1.05,1.07,396682,0
+VGZ.US,D,20201104,000000,1.05,1.09,1,1.04,237799,0
+VGZ.US,D,20201105,000000,1.07,1.12,1.05,1.12,749648,0
+VGZ.US,D,20201106,000000,1.14,1.14,1.05,1.07,287898,0
+VGZ.US,D,20201109,000000,1.05,1.07,0.98,1.05,459081,0
+VGZ.US,D,20201110,000000,1.07,1.1,1.06,1.0681,187069,0
+VGZ.US,D,20201111,000000,1.05,1.079,1.01,1.04,173046,0
+VGZ.US,D,20201112,000000,1.05,1.07,1.01,1.04,144396,0
+VGZ.US,D,20201113,000000,1.04,1.05,1,1.02,225891,0
+VGZ.US,D,20201116,000000,1,1.03,1,1.01,224803,0
+VGZ.US,D,20201117,000000,1.01,1.04,1,1.02,168795,0
+VGZ.US,D,20201118,000000,1.04,1.04,0.985,0.9979,265914,0
+VGZ.US,D,20201119,000000,1,1,0.9653,0.9891,221231,0
+VGZ.US,D,20201120,000000,0.98,1,0.9756,0.9923,164211,0
+VGZ.US,D,20201123,000000,0.9975,0.9975,0.9301,0.9765,238880,0
+VGZ.US,D,20201124,000000,0.96,0.96,0.91,0.938,321961,0
+VGZ.US,D,20201125,000000,0.93,0.96,0.915,0.955,362154,0
+VGZ.US,D,20201127,000000,0.9301,0.9576,0.9301,0.9576,101536,0
+VGZ.US,D,20201130,000000,0.95,0.9888,0.925101,0.98,243864,0
+VGZ.US,D,20201201,000000,1,1.02,0.980001,1.02,287830,0
+VGZ.US,D,20201202,000000,1.01,1.02,0.99,1.02,150662,0
+VGZ.US,D,20201203,000000,1.01,1.02,0.98,1.01,145095,0
+VGZ.US,D,20201204,000000,1.02,1.02,0.98,0.9881,146170,0
+VGZ.US,D,20201207,000000,0.995,1.0701,0.99,1.05,407556,0
+VGZ.US,D,20201208,000000,1.05,1.05,1.01,1.02,141280,0
+VGZ.US,D,20201209,000000,1.02,1.07,0.99,1,365514,0
+VGZ.US,D,20201210,000000,1.02,1.02,0.941,0.958,491917,0
+VGZ.US,D,20201211,000000,0.9579,0.9868,0.95,0.9803,260339,0
+VGZ.US,D,20201214,000000,0.9899,0.9899,0.9331,0.9824,456027,0
+VGZ.US,D,20201215,000000,1,1.03,0.9814,1.03,458529,0
+VGZ.US,D,20201216,000000,1.03,1.13,1.02,1.13,507627,0
+VGZ.US,D,20201217,000000,1.15,1.2,1.12,1.14,516149,0
+VGZ.US,D,20201218,000000,1.14,1.15,1.08,1.08,424090,0
+VGZ.US,D,20201221,000000,1.07,1.12,1.07,1.105,374937,0
+VGZ.US,D,20201222,000000,1.12,1.13,1.09,1.09,318245,0
+VGZ.US,D,20201223,000000,1.09,1.11,1.07,1.09,171382,0
+VGZ.US,D,20201224,000000,1.08,1.1,1.07,1.08,140024,0
+VGZ.US,D,20201228,000000,1.12,1.12,1.09,1.09,217838,0
+VGZ.US,D,20201229,000000,1.09,1.1,0.9881,1.03,2536443,0
+VGZ.US,D,20201230,000000,1.01,1.11,1,1.1,864005,0
+VGZ.US,D,20201231,000000,1.1,1.12,1.05,1.08,428547,0
+VGZ.US,D,20210104,000000,1.14,1.15,1.07,1.11,482138,0
+VGZ.US,D,20210105,000000,1.11,1.2,1.09,1.17,496268,0
+VGZ.US,D,20210106,000000,1.2,1.23,1.141,1.19,627385,0
+VGZ.US,D,20210107,000000,1.22,1.22,1.15,1.18,239793,0
+VGZ.US,D,20210108,000000,1.14,1.15,1.04,1.07,912008,0
+VGZ.US,D,20210111,000000,1.07,1.12,1.05,1.105,405340,0
+VGZ.US,D,20210112,000000,1.15,1.15,1.07,1.13,229556,0
+VGZ.US,D,20210113,000000,1.13,1.13,1.02,1.06,328902,0
+VGZ.US,D,20210114,000000,1.06,1.09,1.01,1.04,364729,0
+VGZ.US,D,20210115,000000,1.03,1.05,0.97,0.99,887808,0
+VGZ.US,D,20210119,000000,1.03,1.03,0.9182,0.9618,1160826,0
+VGZ.US,D,20210120,000000,0.97,0.9893,0.8799,0.919,2111120,0
+VGZ.US,D,20210121,000000,0.9595,0.99,0.919,0.99,1004987,0
+VGZ.US,D,20210122,000000,0.97,0.98,0.916451,0.93,832047,0
+VGZ.US,D,20210125,000000,0.98,0.98,0.909899,0.9357,799182,0
+VGZ.US,D,20210126,000000,0.943,0.9633,0.9175,0.9633,779894,0
+VGZ.US,D,20210127,000000,0.92,0.9259,0.89,0.9,631254,0
+VGZ.US,D,20210128,000000,0.925,0.93,0.9,0.93,593220,0
+VGZ.US,D,20210129,000000,0.97,1.08,0.95,0.98,2499803,0
+VGZ.US,D,20210201,000000,1.03,1.1,0.972,1.05,2193349,0
+VGZ.US,D,20210202,000000,1.01,1.01,0.951,0.965,494911,0
+VGZ.US,D,20210203,000000,0.9795,1.01,0.9751,0.99,344585,0
+VGZ.US,D,20210204,000000,0.935,0.98,0.935,0.97,599539,0
+VGZ.US,D,20210205,000000,0.99,1.02,0.96,0.99,885824,0
+VGZ.US,D,20210208,000000,1.01,1.02,0.9906,1.01,664034,0
+VGZ.US,D,20210209,000000,1.02,1.07,1,1.07,862595,0
+VGZ.US,D,20210210,000000,1.04,1.07,1.02,1.06,785691,0
+VGZ.US,D,20210211,000000,1.04,1.08,1.01,1.05,1076897,0
+VGZ.US,D,20210212,000000,1.05,1.07,1.0104,1.07,676364,0
+VGZ.US,D,20210216,000000,1.07,1.14,1.07,1.13,1761829,0
+VGZ.US,D,20210217,000000,1.12,1.12,1.0466,1.08,931343,0
+VGZ.US,D,20210218,000000,1.07,1.07,1,1,719692,0
+VGZ.US,D,20210219,000000,1.02,1.05,0.9901,1.02,684163,0
+VGZ.US,D,20210222,000000,1.05,1.06,1.01,1.04,501519,0
+VGZ.US,D,20210223,000000,1.04,1.06,0.96,0.9931,730727,0
+VGZ.US,D,20210224,000000,1,1.02,0.97,1.01,505253,0
+VGZ.US,D,20210225,000000,0.998,1.01,0.96,0.96,561148,0
+VGZ.US,D,20210226,000000,0.953,0.97,0.894,0.9275,827764,0
+VGZ.US,D,20210301,000000,0.95,0.9581,0.93,0.9479,577385,0
+VGZ.US,D,20210302,000000,0.9418,1.01,0.9418,0.99,570473,0
+VGZ.US,D,20210303,000000,0.972,1.02,0.931,0.966959,452081,0
+VGZ.US,D,20210304,000000,0.9402,0.95,0.901101,0.9321,557010,0
+VGZ.US,D,20210305,000000,0.9433,0.96,0.88,0.9273,627313,0
+VGZ.US,D,20210308,000000,0.9274,0.93,0.89,0.9,568265,0
+VGZ.US,D,20210309,000000,0.9499,0.9549,0.922,0.9502,283283,0
+VGZ.US,D,20210310,000000,0.95,0.9899,0.95,0.972999,238282,0
+VGZ.US,D,20210311,000000,0.99,1.04,0.962,1.03,630125,0
+VGZ.US,D,20210312,000000,1.05,1.05,0.9947,1.02,219347,0
+VGZ.US,D,20210315,000000,1.02,1.04,1,1.01,245791,0
+VGZ.US,D,20210316,000000,1.02,1.03,1,1.01,222423,0
+VGZ.US,D,20210317,000000,0.9997,1.03,0.9802,1.03,238538,0
+VGZ.US,D,20210318,000000,1,1.03,1,1.02,178653,0
+VGZ.US,D,20210319,000000,1.03,1.03,0.99,0.991,321650,0
+VGZ.US,D,20210322,000000,0.991,1.02,0.9525,1.02,705403,0
+VGZ.US,D,20210323,000000,1.02,1.03,0.9918,1.03,414308,0
+VGZ.US,D,20210324,000000,1.04,1.04,1,1.02,359651,0
+VGZ.US,D,20210325,000000,1.03,1.04,1.002,1.04,405825,0
+VGZ.US,D,20210326,000000,1.05,1.07,1.04,1.06,643020,0
+VGZ.US,D,20210329,000000,1.05,1.0622,1.04,1.06,561526,0
+VGZ.US,D,20210330,000000,1.04,1.05,1.0023,1.05,357044,0
+VGZ.US,D,20210331,000000,1.07,1.07,1.04,1.06,231635,0
+VGZ.US,D,20210401,000000,1.06,1.07,1.05,1.05,298240,0
+VGZ.US,D,20210405,000000,1.05,1.06,1.04,1.06,179123,0
+VGZ.US,D,20210406,000000,1.06,1.11,1.05,1.1,561823,0
+VGZ.US,D,20210407,000000,1.12,1.15,1.09,1.13,859253,0
+VGZ.US,D,20210408,000000,1.15,1.15,1.11,1.14,316319,0
+VGZ.US,D,20210409,000000,1.12,1.15,1.1001,1.14,338596,0
+VGZ.US,D,20210412,000000,1.15,1.15,1.06,1.08,326677,0
+VGZ.US,D,20210413,000000,1.08,1.11,1.08,1.08,154783,0
+VGZ.US,D,20210414,000000,1.14,1.14,1.08,1.09,413262,0
+VGZ.US,D,20210415,000000,1.11,1.14,1.09,1.14,454575,0
+VGZ.US,D,20210416,000000,1.14,1.15,1.06,1.15,937983,0
+VGZ.US,D,20210419,000000,1.13,1.15,1.1,1.12,271667,0
+VGZ.US,D,20210420,000000,1.1,1.13,1.1,1.1099,130357,0
+VGZ.US,D,20210421,000000,1.1,1.17,1.09,1.16,536738,0
+VGZ.US,D,20210422,000000,1.18,1.19,1.12,1.12,212786,0
+VGZ.US,D,20210423,000000,1.12,1.15,1.1,1.1,159838,0
+VGZ.US,D,20210426,000000,1.09,1.11,1.07,1.1,252784,0
+VGZ.US,D,20210427,000000,1.14,1.14,1.07,1.09,157424,0
+VGZ.US,D,20210428,000000,1.09,1.11,1.07,1.1,105706,0
+VGZ.US,D,20210429,000000,1.13,1.13,1.07,1.09,252638,0
+VGZ.US,D,20210430,000000,1.07,1.09,1.06,1.06,146317,0
+VGZ.US,D,20210503,000000,1.07,1.11,1.07,1.09,132425,0
+VGZ.US,D,20210504,000000,1.08,1.1,1.06,1.06,228612,0
+VGZ.US,D,20210505,000000,1.06,1.1,1.06,1.09,129522,0
+VGZ.US,D,20210506,000000,1.09,1.13,1.0788,1.11,412542,0
+VGZ.US,D,20210507,000000,1.13,1.16,1.12,1.14,315097,0
+VGZ.US,D,20210510,000000,1.15,1.17,1.1,1.1,467417,0
+VGZ.US,D,20210511,000000,1.12,1.12,1.08,1.12,285156,0
+VGZ.US,D,20210512,000000,1.07,1.11,1.06,1.06,506051,0
+VGZ.US,D,20210513,000000,1.06,1.08,1,1.02,460605,0
+VGZ.US,D,20210514,000000,1.03,1.09,1.03,1.05,201320,0
+VGZ.US,D,20210517,000000,1.05,1.12,1.04,1.11,434362,0
+VGZ.US,D,20210518,000000,1.14,1.14,1.1,1.12,239292,0
+VGZ.US,D,20210519,000000,1.1,1.14,1.02,1.07,500021,0
+VGZ.US,D,20210520,000000,1.07,1.12,1.05,1.06,257100,0
+VGZ.US,D,20210521,000000,1.11,1.11,1.08,1.11,431346,0
+VGZ.US,D,20210524,000000,1.11,1.12,1.088,1.1,178103,0
+VGZ.US,D,20210525,000000,1.12,1.12,1.07,1.1,225192,0
+VGZ.US,D,20210526,000000,1.09,1.1,1.08,1.09,310694,0
+VGZ.US,D,20210527,000000,1.08,1.16,1.08,1.16,671997,0
+VGZ.US,D,20210528,000000,1.16,1.18,1.13,1.14,659643,0
+VGZ.US,D,20210601,000000,1.18,1.19,1.15,1.19,371780,0
+VGZ.US,D,20210602,000000,1.19,1.21,1.17,1.2,502585,0
+VGZ.US,D,20210603,000000,1.17,1.1998,1.15,1.18,282638,0
+VGZ.US,D,20210604,000000,1.17,1.2,1.17,1.19,164567,0
+VGZ.US,D,20210607,000000,1.18,1.1999,1.17,1.1752,134102,0
+VGZ.US,D,20210608,000000,1.17,1.18,1.15,1.15,122815,0
+VGZ.US,D,20210609,000000,1.15,1.19,1.15,1.18,106989,0
+VGZ.US,D,20210610,000000,1.17,1.2,1.1609,1.19,210174,0
+VGZ.US,D,20210611,000000,1.21,1.21,1.18,1.19,139948,0
+VGZ.US,D,20210614,000000,1.3,1.39,1.26,1.38,2722775,0
+VGZ.US,D,20210615,000000,1.34,1.4,1.32,1.32,883499,0
+VGZ.US,D,20210616,000000,1.32,1.4,1.32,1.37,613731,0
+VGZ.US,D,20210617,000000,1.3,1.33,1.22,1.28,834860,0
+VGZ.US,D,20210618,000000,1.32,1.38,1.28,1.29,503446,0
+VGZ.US,D,20210621,000000,1.29,1.33,1.27,1.3,217672,0
+VGZ.US,D,20210622,000000,1.3,1.32,1.3,1.31,133040,0
+VGZ.US,D,20210623,000000,1.3,1.32,1.29,1.29,149768,0
+VGZ.US,D,20210624,000000,1.29,1.29,1.2,1.26,386260,0
+VGZ.US,D,20210625,000000,1.27,1.35,1.26,1.33,260274,0
+VGZ.US,D,20210628,000000,1.38,1.38,1.23,1.27,441200,0
+VGZ.US,D,20210629,000000,1.26,1.29,1.2,1.23,396358,0
+VGZ.US,D,20210630,000000,1.21,1.26,1.21,1.23,172533,0
+VGZ.US,D,20210701,000000,1.25,1.26,1.22,1.24,145632,0
+VGZ.US,D,20210702,000000,1.24,1.26,1.22,1.23,147561,0
+VGZ.US,D,20210706,000000,1.25,1.27,1.21,1.27,296400,0
+VGZ.US,D,20210707,000000,1.27,1.27,1.14,1.2,978000,0
+VGZ.US,D,20210708,000000,1,1.02,0.95,0.951,9200640,0
+VGZ.US,D,20210709,000000,0.96,0.97,0.918,0.94,2172388,0
+VGZ.US,D,20210712,000000,0.9531,0.9538,0.866499,0.8897,1643763,0
+VGZ.US,D,20210713,000000,0.9,0.93,0.79,0.8792,3195731,0
+VGZ.US,D,20210714,000000,0.9,0.9251,0.8806,0.8855,1069209,0
+VGZ.US,D,20210715,000000,0.9,0.95,0.886001,0.9486,1562701,0
+VGZ.US,D,20210716,000000,0.94,0.95,0.9,0.9135,764501,0
+VGZ.US,D,20210719,000000,0.9,0.9,0.879,0.8889,891819,0
+VGZ.US,D,20210720,000000,0.88,0.9,0.8775,0.8775,548868,0
+VGZ.US,D,20210721,000000,0.8699,0.9495,0.8699,0.9448,825940,0
+VGZ.US,D,20210722,000000,0.9396,0.942,0.905,0.9325,441570,0
+VGZ.US,D,20210723,000000,0.91,0.928,0.8915,0.907,374280,0
+VGZ.US,D,20210726,000000,0.91,0.929,0.891001,0.8993,629294,0
+VGZ.US,D,20210727,000000,0.9,0.9099,0.8776,0.8899,396583,0
+VGZ.US,D,20210728,000000,0.89,0.913,0.88,0.9061,234760,0
+VGZ.US,D,20210729,000000,0.915,0.9237,0.89,0.896,520338,0
+VGZ.US,D,20210730,000000,0.89,0.91,0.89,0.9099,324999,0
+VGZ.US,D,20210802,000000,0.9034,0.92,0.9,0.9055,241955,0
+VGZ.US,D,20210803,000000,0.91,0.91,0.89741,0.9,194553,0
+VGZ.US,D,20210804,000000,0.9,0.92,0.8785,0.8785,367935,0
+VGZ.US,D,20210805,000000,0.88,0.8901,0.87,0.8745,209087,0
+VGZ.US,D,20210806,000000,0.87,0.871,0.82,0.835,758420,0
+VGZ.US,D,20210809,000000,0.835,0.845,0.81,0.8378,344019,0
+VGZ.US,D,20210810,000000,0.8329,0.8359,0.817,0.825,163850,0
+VGZ.US,D,20210811,000000,0.81,0.84,0.81,0.8266,168039,0
+VGZ.US,D,20210812,000000,0.8204,0.84,0.81,0.8133,193751,0
+VGZ.US,D,20210813,000000,0.81,0.8374,0.81,0.82,243297,0
+VGZ.US,D,20210816,000000,0.82,0.84,0.7949,0.8199,356956,0
+VGZ.US,D,20210817,000000,0.8219,0.829,0.7692,0.7985,353918,0
+VGZ.US,D,20210818,000000,0.8069,0.8069,0.77,0.7769,260336,0
+VGZ.US,D,20210819,000000,0.7732,0.7732,0.746,0.758,403004,0
+VGZ.US,D,20210820,000000,0.7528,0.774,0.7058,0.774,841068,0
+VGZ.US,D,20210823,000000,0.75,0.769699,0.74,0.76,433485,0
+VGZ.US,D,20210824,000000,0.76,0.78,0.75,0.7784,239479,0
+VGZ.US,D,20210825,000000,0.77,0.8325,0.756001,0.8245,415462,0
+VGZ.US,D,20210826,000000,0.815,0.8235,0.725,0.7498,518062,0
+VGZ.US,D,20210827,000000,0.77,0.8295,0.7588,0.819,393610,0
+VGZ.US,D,20210830,000000,0.82,0.82,0.782,0.793,144683,0
+VGZ.US,D,20210831,000000,0.81,0.81,0.7901,0.8,66399,0
+VGZ.US,D,20210901,000000,0.8042,0.8275,0.8,0.8101,168920,0
+VGZ.US,D,20210902,000000,0.82,0.83,0.7911,0.8274,373408,0
+VGZ.US,D,20210903,000000,0.83,0.8599,0.8274,0.8517,378214,0
+VGZ.US,D,20210907,000000,0.82,0.85,0.79,0.8488,358597,0
+VGZ.US,D,20210908,000000,0.8243,0.852,0.81,0.8303,359971,0
+VGZ.US,D,20210909,000000,0.82,0.84,0.82,0.839,193505,0
+VGZ.US,D,20210910,000000,0.83,0.84,0.83,0.83,70186,0
+VGZ.US,D,20210913,000000,0.83,0.8399,0.82,0.82,225182,0
+VGZ.US,D,20210914,000000,0.813,0.838,0.7458,0.8,503289,0
+VGZ.US,D,20210915,000000,0.81,0.815,0.7848,0.8015,120026,0
+VGZ.US,D,20210916,000000,0.7609,0.8,0.7466,0.7607,300480,0
+VGZ.US,D,20210917,000000,0.77,0.8,0.7472,0.8,207092,0
+VGZ.US,D,20210920,000000,0.75,0.769899,0.725,0.73,399483,0
+VGZ.US,D,20210921,000000,0.7484,0.76,0.736,0.7589,184455,0
+VGZ.US,D,20210922,000000,0.76,0.7602,0.74,0.7401,262077,0
+VGZ.US,D,20210923,000000,0.7459,0.7459,0.7089,0.7277,425477,0
+VGZ.US,D,20210924,000000,0.72,0.7322,0.71,0.72,211994,0
+VGZ.US,D,20210927,000000,0.71,0.72,0.69,0.695,484611,0
+VGZ.US,D,20210928,000000,0.7,0.7188,0.67,0.7188,433561,0
+VGZ.US,D,20210929,000000,0.708,0.7335,0.68515,0.7307,282090,0
+VGZ.US,D,20210930,000000,0.7307,0.7307,0.7149,0.7244,154342,0
+VGZ.US,D,20211001,000000,0.725,0.738,0.7166,0.73,146279,0
+VGZ.US,D,20211004,000000,0.73,0.74,0.72,0.73,138567,0
+VGZ.US,D,20211005,000000,0.73,0.7437,0.72,0.73,699497,0
+VGZ.US,D,20211006,000000,0.75,0.75,0.72,0.7401,258901,0
+VGZ.US,D,20211007,000000,0.74,0.7401,0.7025,0.7121,334298,0
+VGZ.US,D,20211008,000000,0.75,0.75,0.7026,0.71,220080,0
+VGZ.US,D,20211011,000000,0.73,0.73,0.6921,0.71,87259,0
+VGZ.US,D,20211012,000000,0.74,0.74,0.6852,0.7171,296770,0
+VGZ.US,D,20211013,000000,0.72,0.75,0.7114,0.7499,408139,0
+VGZ.US,D,20211014,000000,0.76,0.7624,0.73,0.75,478838,0
+VGZ.US,D,20211015,000000,0.75,0.7526,0.7305,0.75,535662,0
+VGZ.US,D,20211018,000000,0.739,0.7608,0.73,0.7501,129502,0
+VGZ.US,D,20211019,000000,0.77,0.77,0.725,0.7595,363924,0
+VGZ.US,D,20211020,000000,0.7516,0.7821,0.7495,0.7582,271200,0
+VGZ.US,D,20211021,000000,0.76,0.77,0.74011,0.755,161802,0
+VGZ.US,D,20211022,000000,0.7575,0.7749,0.742,0.7525,137931,0
+VGZ.US,D,20211025,000000,0.7527,0.768,0.742,0.766,90108,0
+VGZ.US,D,20211026,000000,0.7629,0.766,0.7441,0.7617,205106,0
+VGZ.US,D,20211027,000000,0.77,0.7789,0.7421,0.76,389084,0
+VGZ.US,D,20211028,000000,0.76,0.768,0.745,0.755,240260,0
+VGZ.US,D,20211029,000000,0.742,0.769,0.735,0.7499,132150,0
+VGZ.US,D,20211101,000000,0.75,0.7598,0.7301,0.7418,143955,0
+VGZ.US,D,20211102,000000,0.75,0.7594,0.7202,0.7385,171454,0
+VGZ.US,D,20211103,000000,0.75,0.7701,0.705,0.7701,507516,0
+VGZ.US,D,20211104,000000,0.7793,0.78,0.7501,0.7689,202862,0
+VGZ.US,D,20211105,000000,0.7601,0.8,0.75,0.8,280930,0
+VGZ.US,D,20211108,000000,0.82,0.82,0.8,0.8169,325011,0
+VGZ.US,D,20211109,000000,0.8298,0.8298,0.779,0.8,158704,0
+VGZ.US,D,20211110,000000,0.82,0.86,0.782,0.785,992435,0
+VGZ.US,D,20211111,000000,0.792,0.817,0.7611,0.7817,475621,0
+VGZ.US,D,20211112,000000,0.79,0.8,0.7313,0.75,601717,0
+VGZ.US,D,20211115,000000,0.76,0.769,0.731,0.7494,451925,0
+VGZ.US,D,20211116,000000,0.7511,0.76,0.7147,0.73,759886,0
+VGZ.US,D,20211117,000000,0.7525,0.7589,0.7212,0.747,217601,0
+VGZ.US,D,20211118,000000,0.7447,0.7579,0.7195,0.74,339702,0
+VGZ.US,D,20211119,000000,0.72,0.75,0.72,0.7329,283229,0
+VGZ.US,D,20211122,000000,0.75,0.76,0.722,0.74,224540,0
+VGZ.US,D,20211123,000000,0.75,0.7502,0.7201,0.7263,122908,0
+VGZ.US,D,20211124,000000,0.721,0.739899,0.7107,0.7275,242270,0
+VGZ.US,D,20211126,000000,0.7277,0.7412,0.72,0.7294,125183,0
+VGZ.US,D,20211129,000000,0.71,0.74,0.71,0.73,223785,0
+VGZ.US,D,20211130,000000,0.7209,0.7412,0.71405,0.7264,249139,0
+VGZ.US,D,20211201,000000,0.7427,0.749,0.7153,0.7251,263989,0
+VGZ.US,D,20211202,000000,0.72,0.739999,0.71,0.722,172008,0
+VGZ.US,D,20211203,000000,0.72,0.722,0.7019,0.7099,212580,0
+VGZ.US,D,20211206,000000,0.705,0.725,0.7,0.7053,239071,0
+VGZ.US,D,20211207,000000,0.7095,0.7197,0.6935,0.71,552292,0
+VGZ.US,D,20211208,000000,0.7,0.7151,0.69,0.6998,238030,0
+VGZ.US,D,20211209,000000,0.6933,0.7,0.67,0.6795,327839,0
+VGZ.US,D,20211210,000000,0.6828,0.69,0.652,0.6689,208676,0
+VGZ.US,D,20211213,000000,0.67,0.67,0.65,0.6581,229945,0
+VGZ.US,D,20211214,000000,0.65,0.66809,0.591,0.6319,574299,0
+VGZ.US,D,20211215,000000,0.6311,0.6482,0.605,0.6402,254485,0
+VGZ.US,D,20211216,000000,0.63,0.672,0.63,0.663,190398,0
+VGZ.US,D,20211217,000000,0.6601,0.6733,0.658,0.669,256176,0
+VGZ.US,D,20211220,000000,0.68,0.68,0.65,0.656633,141960,0
+VGZ.US,D,20211221,000000,0.6482,0.68,0.646,0.6791,153023,0
+VGZ.US,D,20211222,000000,0.6587,0.69,0.6587,0.68,136909,0
+VGZ.US,D,20211223,000000,0.6776,0.69,0.662,0.6749,307728,0
+VGZ.US,D,20211227,000000,0.675,0.684,0.66,0.67,441111,0
+VGZ.US,D,20211228,000000,0.68,0.68,0.642,0.6758,366411,0
+VGZ.US,D,20211229,000000,0.663,0.7,0.6524,0.688,279469,0
+VGZ.US,D,20211230,000000,0.672,0.7,0.6602,0.682,246951,0
+VGZ.US,D,20211231,000000,0.68,0.7095,0.665,0.7095,329667,0
+VGZ.US,D,20220103,000000,0.74,0.74,0.7,0.72,167881,0
+VGZ.US,D,20220104,000000,0.7399,0.7399,0.7,0.7088,110576,0
+VGZ.US,D,20220105,000000,0.709,0.7138,0.6651,0.6701,171498,0
+VGZ.US,D,20220106,000000,0.665,0.6705,0.653,0.6691,276851,0
+VGZ.US,D,20220107,000000,0.666,0.69,0.6657,0.6741,59065,0
+VGZ.US,D,20220110,000000,0.68,0.69,0.675,0.6897,109591,0
+VGZ.US,D,20220111,000000,0.7042,0.7288,0.69,0.7218,271861,0
+VGZ.US,D,20220112,000000,0.73,0.7633,0.7203,0.7614,261873,0
+VGZ.US,D,20220113,000000,0.768,0.768,0.732,0.74,142527,0
+VGZ.US,D,20220114,000000,0.74,0.7497,0.7236,0.7371,167272,0
+VGZ.US,D,20220118,000000,0.73,0.735,0.6808,0.694,278328,0
+VGZ.US,D,20220119,000000,0.71,0.74,0.697,0.7398,219338,0
+VGZ.US,D,20220120,000000,0.743,0.7687,0.716001,0.72,280403,0
+VGZ.US,D,20220121,000000,0.715,0.7363,0.693,0.6999,205774,0
+VGZ.US,D,20220124,000000,0.694,0.72,0.6341,0.72,503620,0
+VGZ.US,D,20220125,000000,0.7,0.7245,0.6995,0.7199,130731,0
+VGZ.US,D,20220126,000000,0.72,0.72,0.6907,0.6999,225538,0
+VGZ.US,D,20220127,000000,0.6907,0.699899,0.6801,0.6801,237617,0
+VGZ.US,D,20220128,000000,0.6771,0.697,0.6593,0.6796,301869,0
+VGZ.US,D,20220131,000000,0.68,0.7,0.6605,0.699,191990,0
+VGZ.US,D,20220201,000000,0.7002,0.72,0.69,0.7095,120810,0
+VGZ.US,D,20220202,000000,0.72,0.72,0.68,0.698599,141305,0
+VGZ.US,D,20220203,000000,0.679,0.7,0.679,0.6864,112509,0
+VGZ.US,D,20220204,000000,0.68,0.7,0.679,0.681411,31497,0
+VGZ.US,D,20220207,000000,0.71,0.725,0.679,0.7058,219830,0
+VGZ.US,D,20220208,000000,0.7,0.7,0.6901,0.6915,41853,0
+VGZ.US,D,20220209,000000,0.725,0.8005,0.712,0.788,649262,0
+VGZ.US,D,20220210,000000,0.8,0.809,0.777,0.803499,526918,0
+VGZ.US,D,20220211,000000,0.8034,0.8289,0.7801,0.8184,395765,0
+VGZ.US,D,20220214,000000,0.81,0.828,0.797,0.8172,357089,0
+VGZ.US,D,20220215,000000,0.81,0.8289,0.8,0.8159,340628,0
+VGZ.US,D,20220216,000000,0.829,0.8481,0.81,0.8481,214876,0
+VGZ.US,D,20220217,000000,0.84,0.8603,0.8221,0.845,235619,0
+VGZ.US,D,20220218,000000,0.835,0.8757,0.818,0.82,405925,0
+VGZ.US,D,20220222,000000,0.839,0.839,0.796,0.81,238321,0
+VGZ.US,D,20220223,000000,0.796,0.8272,0.796,0.815,271261,0
+VGZ.US,D,20220224,000000,0.83,0.83,0.805,0.81,202230,0
+VGZ.US,D,20220225,000000,0.819,0.88,0.805,0.825,462422,0
+VGZ.US,D,20220228,000000,0.88,0.8883,0.835,0.855,464902,0
+VGZ.US,D,20220301,000000,0.86,0.8707,0.822,0.84,308144,0
+VGZ.US,D,20220302,000000,0.8465,0.8645,0.8333,0.84,150078,0
+VGZ.US,D,20220303,000000,0.839,0.8599,0.8258,0.839,163199,0
+VGZ.US,D,20220304,000000,0.8585,0.87,0.83,0.8698,263417,0
+VGZ.US,D,20220307,000000,0.88,0.92,0.86,0.8761,562335,0
+VGZ.US,D,20220308,000000,0.89,0.9396,0.872,0.92,1123825,0
+VGZ.US,D,20220309,000000,0.898,0.9182,0.88,0.8907,396979,0
+VGZ.US,D,20220310,000000,0.8907,0.945,0.8812,0.9173,913786,0
+VGZ.US,D,20220311,000000,0.9,0.997,0.891,0.9499,1231947,0
+VGZ.US,D,20220314,000000,0.9116,0.93,0.86,0.9,591648,0
+VGZ.US,D,20220315,000000,0.8764,0.92,0.8601,0.9,480571,0
+VGZ.US,D,20220316,000000,0.898,0.8994,0.8608,0.89,176643,0
+VGZ.US,D,20220317,000000,0.89,0.9477,0.89,0.9448,865865,0
+VGZ.US,D,20220318,000000,0.948,0.990699,0.94,0.965,357222,0
+VGZ.US,D,20220321,000000,0.99,1.02,0.965,1.02,721589,0
+VGZ.US,D,20220322,000000,1.02,1.03,0.94,1.02,517872,0
+VGZ.US,D,20220323,000000,1.04,1.09,1.02,1.09,706525,0
+VGZ.US,D,20220324,000000,1.07,1.1,1.05,1.1,434375,0
+VGZ.US,D,20220325,000000,1.12,1.12,1.05,1.08,274628,0
+VGZ.US,D,20220328,000000,1.05,1.07,1.03,1.03,277900,0
+VGZ.US,D,20220329,000000,1.03,1.06,0.95,1.03,536179,0
+VGZ.US,D,20220330,000000,1.05,1.06,1.02,1.04,212184,0
+VGZ.US,D,20220331,000000,1.06,1.06,1.03,1.05,173257,0
+VGZ.US,D,20220401,000000,1.07,1.07,1.03,1.06,257883,0
+VGZ.US,D,20220404,000000,1.08,1.09,1.04,1.07,209990,0
+VGZ.US,D,20220405,000000,1.07,1.08,1.04,1.04,179189,0
+VGZ.US,D,20220406,000000,1.03,1.05,1,1,403907,0
+VGZ.US,D,20220407,000000,1,1.04,1,1.03,141820,0
+VGZ.US,D,20220408,000000,1.05,1.05,1.01,1.02,178986,0
+VGZ.US,D,20220411,000000,1.07,1.07,1.02,1.03,265239,0
+VGZ.US,D,20220412,000000,1.06,1.07,1.02,1.04,198091,0
+VGZ.US,D,20220413,000000,1.02,1.07,1.02,1.05,320186,0
+VGZ.US,D,20220414,000000,1.05,1.07,1.04,1.06,248246,0
+VGZ.US,D,20220418,000000,1.06,1.08,1.06,1.07,326107,0
+VGZ.US,D,20220419,000000,1.06,1.07,1.05,1.07,161572,0
+VGZ.US,D,20220420,000000,1.08,1.08,1.06,1.07,193964,0
+VGZ.US,D,20220421,000000,1.08,1.08,1.04,1.06,523291,0
+VGZ.US,D,20220422,000000,1.05,1.06,0.9815,0.9824,380812,0
+VGZ.US,D,20220425,000000,0.96,0.98,0.8528,0.9134,606865,0
+VGZ.US,D,20220426,000000,0.9,0.909,0.85,0.8575,251613,0
+VGZ.US,D,20220427,000000,0.857,0.875,0.805,0.8129,360280,0
+VGZ.US,D,20220428,000000,0.8141,0.86,0.8,0.833,254151,0
+VGZ.US,D,20220429,000000,0.83,0.88,0.817,0.8744,201961,0
+VGZ.US,D,20220502,000000,0.82,0.8744,0.82,0.83,223957,0
+VGZ.US,D,20220503,000000,0.843,0.843,0.805,0.82,219773,0
+VGZ.US,D,20220504,000000,0.8114,0.9,0.81,0.8999,198052,0
+VGZ.US,D,20220505,000000,0.91,0.91,0.8318,0.8395,176599,0
+VGZ.US,D,20220506,000000,0.8843,0.8843,0.79,0.7905,295238,0
+VGZ.US,D,20220509,000000,0.8,0.85,0.7551,0.7755,335728,0
+VGZ.US,D,20220510,000000,0.7796,0.797,0.741,0.76,160179,0
+VGZ.US,D,20220511,000000,0.75,0.7697,0.73,0.7362,165060,0
+VGZ.US,D,20220512,000000,0.72,0.7299,0.689,0.6996,316151,0
+VGZ.US,D,20220513,000000,0.695,0.7363,0.6948,0.73,194205,0
+VGZ.US,D,20220516,000000,0.74,0.7902,0.7395,0.78,3324,0
+VGZ.US,D,20220517,000000,0.81,0.81,0.771,0.782601,171282,0
+VGZ.US,D,20220518,000000,0.799,0.7999,0.7375,0.77,145676,0
+VGZ.US,D,20220519,000000,0.78,0.8082,0.779926,0.7995,144868,0
+VGZ.US,D,20220520,000000,0.79,0.81,0.78,0.79,124907,0
+VGZ.US,D,20220523,000000,0.8,0.82,0.7881,0.81,153612,0
+VGZ.US,D,20220524,000000,0.79,0.82,0.79,0.8128,114269,0
+VGZ.US,D,20220525,000000,0.81,0.81,0.79,0.8,127262,0
+VGZ.US,D,20220526,000000,0.796,0.8197,0.793,0.81,76853,0
+VGZ.US,D,20220527,000000,0.81,0.85,0.8,0.825,122696,0
+VGZ.US,D,20220531,000000,0.83,0.83,0.793,0.797,132836,0
+VGZ.US,D,20220601,000000,0.8,0.83,0.7819,0.7891,88057,0
+VGZ.US,D,20220602,000000,0.82,0.84,0.81,0.8329,143701,0
+VGZ.US,D,20220603,000000,0.8495,0.8495,0.8025,0.825,130543,0
+VGZ.US,D,20220606,000000,0.82,0.82,0.7753,0.8181,98184,0
+VGZ.US,D,20220607,000000,0.78,0.8189,0.78,0.81,57772,0
+VGZ.US,D,20220608,000000,0.8,0.81,0.79,0.81,92963,0
+VGZ.US,D,20220609,000000,0.795,0.8188,0.775,0.7769,108294,0
+VGZ.US,D,20220610,000000,0.774,0.815,0.7601,0.8086,145144,0
+VGZ.US,D,20220613,000000,0.807,0.807,0.7602,0.785,238539,0
+VGZ.US,D,20220614,000000,0.77,0.7801,0.741,0.7701,185737,0
+VGZ.US,D,20220615,000000,0.751,0.7809,0.751,0.77,89333,0
+VGZ.US,D,20220616,000000,0.7301,0.7739,0.71,0.7301,240321,0
+VGZ.US,D,20220617,000000,0.74,0.752,0.7318,0.7364,89307,0
+VGZ.US,D,20220621,000000,0.75,0.75,0.73,0.74,84203,0
+VGZ.US,D,20220622,000000,0.7406,0.75,0.7319,0.739601,45202,0
+VGZ.US,D,20220623,000000,0.736,0.7396,0.7101,0.7101,37999,0
+VGZ.US,D,20220624,000000,0.7166,0.7401,0.7103,0.728,75613,0
+VGZ.US,D,20220627,000000,0.732,0.7329,0.7144,0.7313,50599,0
+VGZ.US,D,20220628,000000,0.736,0.746,0.71,0.74,111299,0
+VGZ.US,D,20220629,000000,0.736,0.74,0.71,0.7103,111091,0
+VGZ.US,D,20220630,000000,0.71,0.71,0.6779,0.68,198554,0
+VGZ.US,D,20220701,000000,0.661,0.6799,0.615,0.62,584915,0
+VGZ.US,D,20220705,000000,0.63,0.64,0.59,0.6173,254539,0
+VGZ.US,D,20220706,000000,0.62,0.63,0.56,0.5877,216012,0
+VGZ.US,D,20220707,000000,0.609,0.609,0.5757,0.5834,155828,0
+VGZ.US,D,20220708,000000,0.598,0.598,0.5614,0.59,225599,0
+VGZ.US,D,20220711,000000,0.585,0.585,0.5756,0.5817,93876,0
+VGZ.US,D,20220712,000000,0.5848,0.5849,0.5307,0.55,193110,0
+VGZ.US,D,20220713,000000,0.5683,0.5699,0.5217,0.5482,282586,0
+VGZ.US,D,20220714,000000,0.5498,0.5585,0.525,0.55,84938,0
+VGZ.US,D,20220715,000000,0.5492,0.55,0.53,0.5423,64401,0
+VGZ.US,D,20220718,000000,0.55,0.58,0.55,0.5766,117550,0
+VGZ.US,D,20220719,000000,0.57,0.5911,0.565,0.58,128707,0
+VGZ.US,D,20220720,000000,0.58,0.6,0.570001,0.5835,73290,0
+VGZ.US,D,20220721,000000,0.59,0.599399,0.5848,0.5992,46402,0
+VGZ.US,D,20220722,000000,0.59,0.62,0.58,0.5943,100037,0
+VGZ.US,D,20220725,000000,0.59,0.603,0.58,0.6,87895,0
+VGZ.US,D,20220726,000000,0.5488,0.5788,0.5397,0.5679,254261,0
+VGZ.US,D,20220727,000000,0.5509,0.6027,0.5509,0.5999,116309,0
+VGZ.US,D,20220728,000000,0.61,0.65,0.6,0.631,322007,0
+VGZ.US,D,20220729,000000,0.64,0.6583,0.625,0.6583,257639,0
+VGZ.US,D,20220801,000000,0.6517,0.675,0.6424,0.65,46936,0
+VGZ.US,D,20220802,000000,0.65,0.6599,0.637,0.64,63883,0
+VGZ.US,D,20220803,000000,0.6366,0.6399,0.62,0.6349,112729,0
+VGZ.US,D,20220804,000000,0.63,0.6633,0.63,0.6545,101704,0
+VGZ.US,D,20220805,000000,0.644,0.65,0.63,0.645,97561,0
+VGZ.US,D,20220808,000000,0.6359,0.7,0.6359,0.68,176250,0
+VGZ.US,D,20220809,000000,0.6596,0.686,0.64,0.65,202180,0
+VGZ.US,D,20220810,000000,0.631,0.68,0.631,0.668,115655,0
+VGZ.US,D,20220811,000000,0.67,0.6795,0.6311,0.6391,97688,0
+VGZ.US,D,20220812,000000,0.673,0.673,0.6407,0.66,60121,0
+VGZ.US,D,20220815,000000,0.66,0.662,0.64,0.65,45155,0
+VGZ.US,D,20220816,000000,0.66,0.66,0.6347,0.6499,58451,0
+VGZ.US,D,20220817,000000,0.6459,0.6563,0.6202,0.6475,131792,0
+VGZ.US,D,20220818,000000,0.65,0.65,0.613,0.613,179415,0
+VGZ.US,D,20220819,000000,0.69,0.69,0.5902,0.6089,191454,0
+VGZ.US,D,20220822,000000,0.5906,0.6197,0.575,0.5988,102932,0
+VGZ.US,D,20220823,000000,0.59,0.616,0.59,0.6067,80797,0
+VGZ.US,D,20220824,000000,0.58,0.6178,0.576,0.6166,56758,0
+VGZ.US,D,20220825,000000,0.6466,0.6466,0.6087,0.624783,48621,0
+VGZ.US,D,20220826,000000,0.629,0.65,0.585,0.59,68904,0
+VGZ.US,D,20220829,000000,0.59,0.6095,0.59,0.6095,35660,0
+VGZ.US,D,20220830,000000,0.6,0.608,0.59,0.5972,56131,0
+VGZ.US,D,20220831,000000,0.594,0.6,0.575,0.588,37277,0
+VGZ.US,D,20220901,000000,0.6,0.6,0.5406,0.548,199795,0
+VGZ.US,D,20220902,000000,0.5754,0.5839,0.55,0.56,72218,0
+VGZ.US,D,20220906,000000,0.56,0.5748,0.5353,0.54,161156,0
+VGZ.US,D,20220907,000000,0.5562,0.5697,0.54,0.5649,116134,0
+VGZ.US,D,20220908,000000,0.548,0.5689,0.527,0.5354,229237,0
+VGZ.US,D,20220909,000000,0.54,0.555599,0.5354,0.55,113528,0
+VGZ.US,D,20220912,000000,0.54,0.5689,0.535,0.5688,212049,0
+VGZ.US,D,20220913,000000,0.56,0.5649,0.535,0.5451,117442,0
+VGZ.US,D,20220914,000000,0.545,0.545,0.513,0.5298,168247,0
+VGZ.US,D,20220915,000000,0.51,0.5408,0.5,0.5199,167590,0
+VGZ.US,D,20220916,000000,0.523,0.54,0.4851,0.4851,299012,0
+VGZ.US,D,20220919,000000,0.511,0.56,0.51,0.54,136718,0
+VGZ.US,D,20220920,000000,0.528,0.55,0.525,0.5345,48849,0
+VGZ.US,D,20220921,000000,0.54,0.5499,0.525,0.5354,151728,0
+VGZ.US,D,20220922,000000,0.532,0.545,0.525,0.545,94743,0
+VGZ.US,D,20220923,000000,0.55,0.552,0.5219,0.54,106861,0
+VGZ.US,D,20220926,000000,0.5386,0.546,0.5136,0.52,315907,0
+VGZ.US,D,20220927,000000,0.515,0.5342,0.5015,0.52,526849,0
+VGZ.US,D,20220928,000000,0.5105,0.5309,0.5105,0.5308,245823,0
+VGZ.US,D,20220929,000000,0.53,0.5421,0.513001,0.525,46596,0
+VGZ.US,D,20220930,000000,0.525,0.5428,0.5106,0.5263,43483,0
+VGZ.US,D,20221003,000000,0.543,0.549,0.535,0.5453,87599,0
+VGZ.US,D,20221004,000000,0.549,0.571,0.5488,0.56,86028,0
+VGZ.US,D,20221005,000000,0.5683,0.5683,0.531,0.5589,59418,0
+VGZ.US,D,20221006,000000,0.5589,0.559899,0.5263,0.5462,52434,0
+VGZ.US,D,20221007,000000,0.5462,0.5462,0.5201,0.5255,59588,0
+VGZ.US,D,20221010,000000,0.53,0.53,0.5123,0.523,98870,0
+VGZ.US,D,20221011,000000,0.52,0.5218,0.501,0.517,65847,0
+VGZ.US,D,20221012,000000,0.519,0.53,0.510101,0.53,78185,0
+VGZ.US,D,20221013,000000,0.54,0.54,0.509,0.538041,46502,0
+VGZ.US,D,20221014,000000,0.54,0.54,0.525,0.5334,58677,0
+VGZ.US,D,20221017,000000,0.53,0.5432,0.525,0.538,110935,0
+VGZ.US,D,20221018,000000,0.54,0.5599,0.5088,0.5464,261742,0
+VGZ.US,D,20221019,000000,0.53,0.55,0.525,0.525,89776,0
+VGZ.US,D,20221020,000000,0.53,0.54,0.5224,0.525,189882,0
+VGZ.US,D,20221021,000000,0.5398,0.5398,0.526,0.5391,48065,0
+VGZ.US,D,20221024,000000,0.53,0.54,0.525,0.5392,60075,0
+VGZ.US,D,20221025,000000,0.53,0.5599,0.5286,0.5596,144284,0
+VGZ.US,D,20221026,000000,0.565,0.573,0.5397,0.5527,74614,0
+VGZ.US,D,20221027,000000,0.55,0.57,0.5443,0.5601,173900,0
+VGZ.US,D,20221028,000000,0.56,0.5699,0.5564,0.56,41816,0
+VGZ.US,D,20221031,000000,0.56,0.5697,0.53,0.549,70037,0
+VGZ.US,D,20221101,000000,0.563,0.564,0.5539,0.5601,51059,0
+VGZ.US,D,20221102,000000,0.5601,0.5694,0.5355,0.56,76417,0
+VGZ.US,D,20221103,000000,0.5544,0.5695,0.54,0.56,42953,0
+VGZ.US,D,20221104,000000,0.56,0.582,0.5486,0.5794,108211,0
+VGZ.US,D,20221107,000000,0.58,0.58,0.5494,0.5781,101193,0
+VGZ.US,D,20221108,000000,0.585,0.61,0.5799,0.605,313049,0
+VGZ.US,D,20221109,000000,0.61,0.6284,0.595001,0.6175,92844,0
+VGZ.US,D,20221110,000000,0.601,0.6279,0.599899,0.62,258078,0
+VGZ.US,D,20221111,000000,0.62,0.6279,0.603,0.61,93158,0
+VGZ.US,D,20221114,000000,0.61,0.61,0.59,0.595,117067,0
+VGZ.US,D,20221115,000000,0.6,0.6,0.573,0.59,113644,0
+VGZ.US,D,20221116,000000,0.59,0.59,0.4802,0.537,660545,0
+VGZ.US,D,20221117,000000,0.54,0.56,0.52,0.56,184288,0
+VGZ.US,D,20221118,000000,0.5411,0.5614,0.54,0.555,46415,0
+VGZ.US,D,20221121,000000,0.55,0.5597,0.5449,0.555,45449,0
+VGZ.US,D,20221122,000000,0.554999,0.5696,0.5501,0.5562,64315,0
+VGZ.US,D,20221123,000000,0.5516,0.5695,0.5402,0.5503,87385,0
+VGZ.US,D,20221125,000000,0.555,0.555,0.5501,0.554,9205,0
+VGZ.US,D,20221128,000000,0.55,0.5695,0.542,0.56,119315,0
+VGZ.US,D,20221129,000000,0.56,0.565,0.5159,0.5234,219034,0
+VGZ.US,D,20221130,000000,0.55,0.58,0.525,0.58,235107,0
+VGZ.US,D,20221201,000000,0.595,0.595,0.5611,0.57,102479,0
+VGZ.US,D,20221202,000000,0.57,0.57,0.547,0.5648,165880,0
+VGZ.US,D,20221205,000000,0.56,0.5611,0.54005,0.5401,116254,0
+VGZ.US,D,20221206,000000,0.5401,0.56,0.54,0.55,70630,0
+VGZ.US,D,20221207,000000,0.56,0.56,0.5383,0.5568,116043,0
+VGZ.US,D,20221208,000000,0.5407,0.5588,0.5225,0.5463,278763,0
+VGZ.US,D,20221209,000000,0.54,0.5564,0.5226,0.541571,194514,0
+VGZ.US,D,20221212,000000,0.533,0.5494,0.5265,0.5377,24565,0
+VGZ.US,D,20221213,000000,0.54,0.56,0.5265,0.55,91702,0
+VGZ.US,D,20221214,000000,0.55,0.55,0.52,0.5483,148975,0
+VGZ.US,D,20221215,000000,0.5483,0.5483,0.515,0.5299,83782,0
+VGZ.US,D,20221216,000000,0.526,0.53,0.51,0.5162,213287,0
+VGZ.US,D,20221219,000000,0.5162,0.5162,0.4904,0.5049,142398,0
+VGZ.US,D,20221220,000000,0.5122,0.5162,0.4906,0.5012,289678,0
+VGZ.US,D,20221221,000000,0.5,0.5162,0.496,0.5051,163872,0
+VGZ.US,D,20221222,000000,0.5012,0.50999,0.485,0.495,139562,0
+VGZ.US,D,20221223,000000,0.4925,0.5,0.49,0.5,85364,0
+VGZ.US,D,20221227,000000,0.5,0.5,0.49,0.491201,195030,0
+VGZ.US,D,20221228,000000,0.49,0.5,0.456,0.4788,298581,0
+VGZ.US,D,20221229,000000,0.48,0.5039,0.47,0.4905,253837,0
+VGZ.US,D,20221230,000000,0.481,0.5054,0.48,0.4951,181689,0
+VGZ.US,D,20230103,000000,0.5,0.51,0.5,0.5077,69943,0
+VGZ.US,D,20230104,000000,0.51,0.54,0.5099,0.5263,323106,0
+VGZ.US,D,20230105,000000,0.5297,0.54,0.52,0.5391,141014,0
+VGZ.US,D,20230106,000000,0.54,0.551,0.5291,0.550899,318946,0
+VGZ.US,D,20230109,000000,0.552,0.588,0.4952,0.54,710787,0
+VGZ.US,D,20230110,000000,0.54,0.587,0.53,0.5844,628172,0
+VGZ.US,D,20230111,000000,0.59,0.6428,0.5861,0.6384,417602,0
+VGZ.US,D,20230112,000000,0.64,0.6699,0.6191,0.6646,204105,0
+VGZ.US,D,20230113,000000,0.67,0.67,0.6402,0.6517,126999,0
+VGZ.US,D,20230117,000000,0.66,0.66,0.6202,0.6304,161940,0
+VGZ.US,D,20230118,000000,0.632,0.632,0.6055,0.6164,202435,0
+VGZ.US,D,20230119,000000,0.61,0.64,0.6,0.6299,226776,0
+VGZ.US,D,20230120,000000,0.61,0.6396,0.6,0.621899,144750,0
+VGZ.US,D,20230123,000000,0.61,0.622,0.6,0.6205,155207,0
+VGZ.US,D,20230124,000000,0.62,0.622,0.61,0.62,113516,0
+VGZ.US,D,20230125,000000,0.62,0.647,0.6102,0.643,156263,0
+VGZ.US,D,20230126,000000,0.643,0.643,0.617,0.62,52891,0
+VGZ.US,D,20230127,000000,0.62,0.62,0.6006,0.6099,47414,0
+VGZ.US,D,20230130,000000,0.61,0.6295,0.6057,0.61675,115926,0
+VGZ.US,D,20230131,000000,0.629,0.633,0.606,0.6199,284230,0
+VGZ.US,D,20230201,000000,0.613,0.63,0.6052,0.615,127665,0
+VGZ.US,D,20230202,000000,0.6237,0.6299,0.6,0.6049,219534,0
+VGZ.US,D,20230203,000000,0.61,0.6128,0.57895,0.5851,192644,0
+VGZ.US,D,20230206,000000,0.586,0.59,0.57,0.5793,191492,0
+VGZ.US,D,20230207,000000,0.5642,0.59,0.5642,0.5778,82838,0
+VGZ.US,D,20230208,000000,0.5615,0.5895,0.5615,0.581799,54983,0
+VGZ.US,D,20230209,000000,0.57,0.5945,0.56,0.5639,63416,0
+VGZ.US,D,20230210,000000,0.563,0.58,0.563,0.5705,31686,0
+VGZ.US,D,20230213,000000,0.59,0.59,0.56,0.5626,53910,0
+VGZ.US,D,20230214,000000,0.55,0.57,0.547,0.5499,114533,0
+VGZ.US,D,20230215,000000,0.55,0.5611,0.53,0.53,120882,0
+VGZ.US,D,20230216,000000,0.534294,0.559899,0.520301,0.556,36796,0
+VGZ.US,D,20230217,000000,0.553,0.564899,0.5401,0.5499,89970,0
+VGZ.US,D,20230221,000000,0.553,0.553,0.528,0.5307,194319,0
+VGZ.US,D,20230222,000000,0.53,0.5467,0.5205,0.5299,62007,0
+VGZ.US,D,20230223,000000,0.55,0.553,0.522,0.54,107613,0
+VGZ.US,D,20230224,000000,0.521,0.54,0.5124,0.5199,75782,0
+VGZ.US,D,20230227,000000,0.52,0.52,0.5101,0.5185,46964,0
+VGZ.US,D,20230228,000000,0.51,0.5393,0.51,0.5274,160996,0
+VGZ.US,D,20230301,000000,0.5226,0.5496,0.5201,0.5386,82478,0
+VGZ.US,D,20230302,000000,0.54,0.544,0.511001,0.5199,46731,0
+VGZ.US,D,20230303,000000,0.531,0.5388,0.508,0.524799,131481,0
+VGZ.US,D,20230306,000000,0.51,0.525,0.51,0.5244,53027,0
+VGZ.US,D,20230307,000000,0.518,0.525,0.511,0.5134,36974,0
+VGZ.US,D,20230308,000000,0.512,0.5199,0.5101,0.5107,26407,0
+VGZ.US,D,20230309,000000,0.501,0.5118,0.501,0.5013,93135,0
+VGZ.US,D,20230310,000000,0.515,0.52,0.49,0.5188,68602,0
+VGZ.US,D,20230313,000000,0.52,0.55,0.5188,0.535,268555,0
+VGZ.US,D,20230314,000000,0.5305,0.55,0.519,0.545,75194,0
+VGZ.US,D,20230315,000000,0.55,0.55,0.471,0.525,254225,0
+VGZ.US,D,20230316,000000,0.528,0.549999,0.5011,0.53,150727,0
+VGZ.US,D,20230317,000000,0.525,0.555,0.52,0.55,402874,0
+VGZ.US,D,20230320,000000,0.555,0.555,0.52,0.53,134291,0
+VGZ.US,D,20230321,000000,0.55,0.555,0.505,0.53,88105,0
+VGZ.US,D,20230322,000000,0.52,0.5395,0.52,0.53,85289,0
+VGZ.US,D,20230323,000000,0.53,0.535,0.52,0.530199,160574,0
+VGZ.US,D,20230324,000000,0.53,0.5399,0.519,0.5319,73547,0
+VGZ.US,D,20230327,000000,0.5375,0.539,0.516,0.5383,150785,0
+VGZ.US,D,20230328,000000,0.53,0.5698,0.515,0.5695,216106,0
+VGZ.US,D,20230329,000000,0.57,0.57,0.54,0.55,178673,0
+VGZ.US,D,20230330,000000,0.552,0.58,0.541424,0.5799,215969,0
+VGZ.US,D,20230331,000000,0.5748,0.61,0.5699,0.602,225738,0
+VGZ.US,D,20230403,000000,0.618,0.64,0.6023,0.63,239895,0
+VGZ.US,D,20230404,000000,0.63,0.67,0.610101,0.6695,411918,0
+VGZ.US,D,20230405,000000,0.67,0.67,0.6209,0.645,169701,0
+VGZ.US,D,20230406,000000,0.637,0.6525,0.6206,0.6451,128815,0
+VGZ.US,D,20230410,000000,0.645,0.6523,0.63005,0.6351,179524,0
+VGZ.US,D,20230411,000000,0.65,0.652199,0.617,0.6285,187983,0
+VGZ.US,D,20230412,000000,0.6478,0.6511,0.625,0.6457,218615,0
+VGZ.US,D,20230413,000000,0.66,0.67,0.6371,0.6599,184049,0
+VGZ.US,D,20230414,000000,0.6401,0.659,0.613,0.6381,129292,0
+VGZ.US,D,20230417,000000,0.616,0.6407,0.613,0.6179,108361,0
+VGZ.US,D,20230418,000000,0.631,0.631,0.613,0.63,84683,0
+VGZ.US,D,20230419,000000,0.63,0.63,0.6078,0.6182,90120,0
+VGZ.US,D,20230420,000000,0.6258,0.6298,0.615,0.625,61314,0
+VGZ.US,D,20230421,000000,0.6,0.62,0.6,0.6171,105170,0
+VGZ.US,D,20230424,000000,0.6,0.615,0.5925,0.6,91224,0
+VGZ.US,D,20230425,000000,0.6095,0.615,0.5805,0.61,380775,0
+VGZ.US,D,20230426,000000,0.625,0.6499,0.6004,0.6256,366165,0
+VGZ.US,D,20230427,000000,0.62,0.665,0.606343,0.6648,462894,0
+VGZ.US,D,20230428,000000,0.659,0.6623,0.64,0.6462,391251,0
+VGZ.US,D,20230501,000000,0.6348,0.73,0.6344,0.7245,549800,0
+VGZ.US,D,20230502,000000,0.69,0.7584,0.654,0.7496,842079,0
+VGZ.US,D,20230503,000000,0.75,0.7575,0.7,0.7488,161150,0
+VGZ.US,D,20230504,000000,0.75,0.7599,0.73,0.7468,199657,0
+VGZ.US,D,20230505,000000,0.7191,0.74,0.71,0.724,272963,0
+VGZ.US,D,20230508,000000,0.74,0.74,0.7061,0.71,128789,0
+VGZ.US,D,20230509,000000,0.6987,0.71,0.68,0.7061,196432,0
+VGZ.US,D,20230510,000000,0.7099,0.71,0.6761,0.702,69075,0
+VGZ.US,D,20230511,000000,0.71,0.71,0.67,0.6798,80651,0
+VGZ.US,D,20230512,000000,0.6717,0.68,0.6555,0.6641,68772,0
+VGZ.US,D,20230515,000000,0.668,0.668,0.6201,0.644,174047,0
+VGZ.US,D,20230516,000000,0.6247,0.644,0.61,0.6296,77924,0
+VGZ.US,D,20230517,000000,0.633,0.64,0.61,0.64,119393,0
+VGZ.US,D,20230518,000000,0.62,0.64,0.59,0.62,280968,0
+VGZ.US,D,20230519,000000,0.628,0.63,0.600001,0.61,99183,0
+VGZ.US,D,20230522,000000,0.63,0.63,0.606,0.606,170435,0
+VGZ.US,D,20230523,000000,0.6,0.61909,0.6,0.6,41021,0
+VGZ.US,D,20230524,000000,0.61,0.61,0.6,0.6045,38742,0
+VGZ.US,D,20230525,000000,0.6,0.6057,0.58,0.6003,258402,0
+VGZ.US,D,20230526,000000,0.608,0.608,0.5851,0.6031,76581,0
+VGZ.US,D,20230530,000000,0.6,0.6099,0.5864,0.603,118596,0
+VGZ.US,D,20230531,000000,0.603,0.603,0.590101,0.5999,42096,0
+VGZ.US,D,20230601,000000,0.5921,0.6025,0.589999,0.6023,74371,0
+VGZ.US,D,20230602,000000,0.603,0.603,0.585,0.5899,114653,0
+VGZ.US,D,20230605,000000,0.59,0.59,0.5701,0.5899,116313,0
+VGZ.US,D,20230606,000000,0.585,0.5899,0.5489,0.5622,403273,0
+VGZ.US,D,20230607,000000,0.5622,0.57,0.54,0.5533,86506,0
+VGZ.US,D,20230608,000000,0.57,0.574851,0.551625,0.566,46057,0
+VGZ.US,D,20230609,000000,0.575,0.575,0.5359,0.5401,123405,0
+VGZ.US,D,20230612,000000,0.555,0.555,0.53,0.5333,114686,0
+VGZ.US,D,20230613,000000,0.547,0.547,0.5231,0.5331,157595,0
+VGZ.US,D,20230614,000000,0.543,0.5462,0.5202,0.5386,74287,0
+VGZ.US,D,20230615,000000,0.555,0.555,0.5201,0.5297,81508,0
+VGZ.US,D,20230616,000000,0.555,0.555,0.5201,0.5288,105654,0
+VGZ.US,D,20230620,000000,0.52,0.5287,0.515,0.5151,140652,0
+VGZ.US,D,20230621,000000,0.5155,0.529,0.5,0.5289,144804,0
+VGZ.US,D,20230622,000000,0.5289,0.543099,0.51,0.5206,56460,0
+VGZ.US,D,20230623,000000,0.539,0.539,0.51,0.515,107645,0
+VGZ.US,D,20230626,000000,0.53,0.535,0.5145,0.515,116755,0
+VGZ.US,D,20230627,000000,0.5249,0.534,0.5,0.505,108834,0
+VGZ.US,D,20230628,000000,0.5,0.5372,0.5,0.5,140396,0
+VGZ.US,D,20230629,000000,0.505,0.52,0.5,0.5158,176495,0
+VGZ.US,D,20230630,000000,0.5261,0.5261,0.507,0.519899,116329,0
+VGZ.US,D,20230703,000000,0.526,0.526,0.5,0.5051,148036,0
+VGZ.US,D,20230705,000000,0.51,0.5151,0.5051,0.5075,67431,0
+VGZ.US,D,20230706,000000,0.5111,0.5189,0.5052,0.515,120173,0
+VGZ.US,D,20230707,000000,0.513,0.5195,0.512,0.5181,107268,0
+VGZ.US,D,20230710,000000,0.52,0.535,0.5075,0.532451,235949,0
+VGZ.US,D,20230711,000000,0.5326,0.5463,0.5325,0.546101,125163,0
+VGZ.US,D,20230712,000000,0.5463,0.5699,0.5433,0.5598,204972,0
+VGZ.US,D,20230713,000000,0.561,0.5699,0.5005,0.548,527722,0
+VGZ.US,D,20230714,000000,0.541,0.55,0.5106,0.540399,124921,0
+VGZ.US,D,20230717,000000,0.546,0.5498,0.536,0.548177,116937,0
+VGZ.US,D,20230718,000000,0.5576,0.5599,0.5391,0.5407,55046,0
+VGZ.US,D,20230719,000000,0.545,0.545,0.5379,0.538,113079,0
+VGZ.US,D,20230720,000000,0.5555,0.5568,0.513,0.53,386075,0
+VGZ.US,D,20230721,000000,0.53,0.53,0.501,0.5172,139084,0
+VGZ.US,D,20230724,000000,0.5154,0.5185,0.4975,0.5183,423026,0
+VGZ.US,D,20230725,000000,0.51,0.517,0.5051,0.5169,185765,0
+VGZ.US,D,20230726,000000,0.514,0.5269,0.507,0.51255,200194,0
+VGZ.US,D,20230727,000000,0.5126,0.5198,0.505,0.5087,302830,0
+VGZ.US,D,20230728,000000,0.5174,0.5174,0.5,0.509,194696,0
+VGZ.US,D,20230731,000000,0.5039,0.52,0.5,0.52,260094,0
+VGZ.US,D,20230801,000000,0.52,0.52,0.501,0.5099,120016,0
+VGZ.US,D,20230802,000000,0.51,0.52,0.5,0.5099,126943,0
+VGZ.US,D,20230803,000000,0.52,0.52,0.495,0.508,189391,0
+VGZ.US,D,20230804,000000,0.511,0.511,0.5,0.5098,174612,0
+VGZ.US,D,20230807,000000,0.5,0.5097,0.495,0.5,52758,0
+VGZ.US,D,20230808,000000,0.5,0.505,0.4871,0.4899,83741,0
+VGZ.US,D,20230809,000000,0.48,0.4877,0.48,0.48,137832,0
+VGZ.US,D,20230810,000000,0.48,0.4879,0.48,0.4864,69172,0
+VGZ.US,D,20230811,000000,0.48,0.4942,0.48,0.4941,104165,0
+VGZ.US,D,20230814,000000,0.498,0.498,0.48,0.4843,47368,0
+VGZ.US,D,20230815,000000,0.4822,0.4911,0.48,0.4803,120196,0
+VGZ.US,D,20230816,000000,0.4804,0.4945,0.48,0.4815,120405,0
+VGZ.US,D,20230817,000000,0.495,0.5,0.4705,0.477101,104513,0
+VGZ.US,D,20230818,000000,0.472,0.492899,0.465,0.4692,94367,0
+VGZ.US,D,20230821,000000,0.47,0.47,0.46,0.4636,150318,0
+VGZ.US,D,20230822,000000,0.47,0.47,0.45,0.464,217370,0
+VGZ.US,D,20230823,000000,0.47,0.497497,0.47,0.4913,136215,0
+VGZ.US,D,20230824,000000,0.485,0.4962,0.485,0.4879,70303,0
+VGZ.US,D,20230825,000000,0.485,0.501,0.481,0.501,176889,0
+VGZ.US,D,20230828,000000,0.5,0.5098,0.4978,0.5089,126442,0
+VGZ.US,D,20230829,000000,0.51,0.515,0.4992,0.515,131003,0
+VGZ.US,D,20230830,000000,0.507,0.52,0.494,0.5,163695,0
+VGZ.US,D,20230831,000000,0.519,0.52,0.46,0.487,208342,0
+VGZ.US,D,20230901,000000,0.501,0.5092,0.48,0.494,121070,0
+VGZ.US,D,20230905,000000,0.4825,0.4969,0.45,0.4747,98763,0
+VGZ.US,D,20230906,000000,0.475,0.4769,0.448,0.4598,273146,0
+VGZ.US,D,20230907,000000,0.446,0.467,0.4451,0.4659,107238,0
+VGZ.US,D,20230908,000000,0.4665,0.476,0.457,0.474,78267,0
+VGZ.US,D,20230911,000000,0.477,0.477,0.457,0.4664,71519,0
+VGZ.US,D,20230912,000000,0.457,0.465,0.45,0.4557,98232,0
+VGZ.US,D,20230913,000000,0.4725,0.477,0.455,0.4565,49663,0
+VGZ.US,D,20230914,000000,0.452,0.4769,0.452,0.473,69827,0
+VGZ.US,D,20230915,000000,0.475,0.477,0.46,0.4674,95553,0
+VGZ.US,D,20230918,000000,0.4644,0.4768,0.45,0.465,130737,0
+VGZ.US,D,20230919,000000,0.46,0.4655,0.448,0.45,73735,0
+VGZ.US,D,20230920,000000,0.4639,0.477,0.45,0.4597,112962,0
+VGZ.US,D,20230921,000000,0.456,0.456,0.4284,0.4284,210255,0
+VGZ.US,D,20230922,000000,0.44,0.45,0.4241,0.4241,163570,0
+VGZ.US,D,20230925,000000,0.445,0.4503,0.4214,0.422,84771,0
+VGZ.US,D,20230926,000000,0.439,0.4503,0.427,0.4323,132928,0
+VGZ.US,D,20230927,000000,0.4288,0.43,0.38,0.4268,657046,0
+VGZ.US,D,20230928,000000,0.42,0.434,0.4185,0.4301,89216,0
+VGZ.US,D,20230929,000000,0.43,0.4469,0.39,0.43,274968,0
+VGZ.US,D,20231002,000000,0.4109,0.4299,0.392,0.4034,164815,0
+VGZ.US,D,20231003,000000,0.4,0.4121,0.3902,0.4049,144322,0
+VGZ.US,D,20231004,000000,0.401,0.409,0.3875,0.389,111772,0
+VGZ.US,D,20231005,000000,0.408,0.4085,0.375,0.3799,235637,0
+VGZ.US,D,20231006,000000,0.38,0.3989,0.3705,0.3751,260206,0
+VGZ.US,D,20231009,000000,0.383099,0.3899,0.3762,0.3871,43725,0
+VGZ.US,D,20231010,000000,0.387,0.39,0.3791,0.3888,101154,0
+VGZ.US,D,20231011,000000,0.386,0.39,0.381501,0.3857,189627,0
+VGZ.US,D,20231012,000000,0.3828,0.3897,0.3651,0.3701,296841,0
+VGZ.US,D,20231013,000000,0.3711,0.379,0.365,0.3701,753168,0
+VGZ.US,D,20231016,000000,0.378,0.38,0.361,0.365,389396,0
+VGZ.US,D,20231017,000000,0.355,0.39,0.355,0.3899,218972,0
+VGZ.US,D,20231018,000000,0.39,0.39,0.38,0.3803,113208,0
+VGZ.US,D,20231019,000000,0.3825,0.39,0.35,0.36,451851,0
+VGZ.US,D,20231020,000000,0.365,0.37,0.358,0.364,315135,0
+VGZ.US,D,20231023,000000,0.369,0.4054,0.36015,0.38,246827,0
+VGZ.US,D,20231024,000000,0.38,0.4002,0.3699,0.37,271258,0
+VGZ.US,D,20231025,000000,0.37,0.38,0.35,0.35,226819,0
+VGZ.US,D,20231026,000000,0.36,0.36,0.341,0.353,131679,0
+VGZ.US,D,20231027,000000,0.3519,0.3798,0.3402,0.364,324521,0
+VGZ.US,D,20231030,000000,0.362,0.365,0.353,0.359,65231,0
+VGZ.US,D,20231031,000000,0.364,0.37,0.3402,0.3694,334290,0
+VGZ.US,D,20231101,000000,0.37,0.37,0.35,0.3694,157132,0
+VGZ.US,D,20231102,000000,0.37,0.3751,0.3588,0.3688,147154,0
+VGZ.US,D,20231103,000000,0.37,0.37,0.3202,0.368,349594,0
+VGZ.US,D,20231106,000000,0.352,0.365,0.35,0.363,138723,0
+VGZ.US,D,20231107,000000,0.3512,0.3598,0.3429,0.3429,123353,0
+VGZ.US,D,20231108,000000,0.34,0.345,0.31,0.318,320730,0
+VGZ.US,D,20231109,000000,0.3102,0.335,0.31,0.311,186517,0
+VGZ.US,D,20231110,000000,0.3127,0.3199,0.3011,0.3011,193899,0
+VGZ.US,D,20231113,000000,0.3111,0.3238,0.3021,0.3039,177820,0
+VGZ.US,D,20231114,000000,0.326,0.327,0.3011,0.3043,367108,0
+VGZ.US,D,20231115,000000,0.32,0.325,0.3034,0.3035,438462,0
+VGZ.US,D,20231116,000000,0.31,0.316,0.304,0.3101,632135,0
+VGZ.US,D,20231117,000000,0.3151,0.3151,0.3021,0.3066,138279,0
+VGZ.US,D,20231120,000000,0.31,0.31,0.3013,0.3099,249930,0
+VGZ.US,D,20231121,000000,0.31,0.315,0.301,0.314,297574,0
+VGZ.US,D,20231122,000000,0.315,0.316,0.304,0.316,272270,0
+VGZ.US,D,20231124,000000,0.34,0.34,0.301,0.301,169229,0
+VGZ.US,D,20231127,000000,0.315,0.3395,0.315,0.3298,481204,0
+VGZ.US,D,20231128,000000,0.33,0.3988,0.327549,0.38,672185,0
+VGZ.US,D,20231129,000000,0.38,0.407799,0.371,0.396,574616,0
+VGZ.US,D,20231130,000000,0.4,0.46,0.37,0.418,1259197,0
+VGZ.US,D,20231201,000000,0.4152,0.44,0.3995,0.406,567511,0
+VGZ.US,D,20231204,000000,0.4057,0.42,0.381,0.381,247616,0
+VGZ.US,D,20231205,000000,0.395,0.3999,0.37,0.37,223114,0
+VGZ.US,D,20231206,000000,0.3818,0.4018,0.3685,0.37,359521,0
+VGZ.US,D,20231207,000000,0.3724,0.3924,0.33,0.3699,275299,0
+VGZ.US,D,20231208,000000,0.37,0.37,0.351,0.363,218693,0
+VGZ.US,D,20231211,000000,0.37,0.3888,0.342,0.35,425180,0
+VGZ.US,D,20231212,000000,0.367,0.3695,0.325,0.325,201259,0
+VGZ.US,D,20231213,000000,0.334,0.35,0.31,0.333,475525,0
+VGZ.US,D,20231214,000000,0.335,0.4599,0.335,0.45,1713700,0
+VGZ.US,D,20231215,000000,0.45,0.45,0.4251,0.43,335762,0
+VGZ.US,D,20231218,000000,0.438,0.442,0.383,0.41,416259,0
+VGZ.US,D,20231219,000000,0.423,0.45,0.412,0.45,576091,0
+VGZ.US,D,20231220,000000,0.4399,0.467999,0.426,0.444,215066,0
+VGZ.US,D,20231221,000000,0.45,0.459699,0.4251,0.4423,360552,0
+VGZ.US,D,20231222,000000,0.47,0.48,0.4426,0.4498,268529,0
+VGZ.US,D,20231226,000000,0.459,0.47,0.425,0.448,156142,0
+VGZ.US,D,20231227,000000,0.45,0.466,0.4301,0.4621,234938,0
+VGZ.US,D,20231228,000000,0.45,0.46,0.4351,0.45,487913,0
+VGZ.US,D,20231229,000000,0.435,0.4599,0.434,0.4519,260035,0
+VGZ.US,D,20240102,000000,0.47,0.47,0.45,0.4505,184147,0
+VGZ.US,D,20240103,000000,0.45,0.47,0.42,0.43,199279,0
+VGZ.US,D,20240104,000000,0.43,0.459,0.426949,0.441,322167,0
+VGZ.US,D,20240105,000000,0.445,0.47,0.4238,0.4368,168193,0
+VGZ.US,D,20240108,000000,0.4364,0.4398,0.406,0.4148,182952,0
+VGZ.US,D,20240109,000000,0.41,0.414799,0.39,0.39,103414,0
+VGZ.US,D,20240110,000000,0.4004,0.4004,0.371,0.3756,149686,0
+VGZ.US,D,20240111,000000,0.37,0.3755,0.3552,0.3646,409822,0
+VGZ.US,D,20240112,000000,0.37,0.41,0.37,0.407,364280,0
+VGZ.US,D,20240116,000000,0.4101,0.44,0.3901,0.3902,373658,0
+VGZ.US,D,20240117,000000,0.395,0.4029,0.395,0.395,239508,0
+VGZ.US,D,20240118,000000,0.395,0.4,0.38,0.3805,108375,0
+VGZ.US,D,20240119,000000,0.399,0.3999,0.37,0.3725,117689,0
+VGZ.US,D,20240122,000000,0.391,0.394,0.3725,0.391,63269,0
+VGZ.US,D,20240123,000000,0.39,0.3939,0.371,0.3741,98510,0
+VGZ.US,D,20240124,000000,0.3711,0.383,0.36,0.361,150199,0
+VGZ.US,D,20240125,000000,0.365,0.38,0.35,0.363,549523,0
+VGZ.US,D,20240126,000000,0.363,0.367049,0.355,0.36,96756,0
+VGZ.US,D,20240129,000000,0.362,0.3893,0.36,0.374,188313,0
+VGZ.US,D,20240130,000000,0.37,0.39,0.359,0.3648,171615,0
+VGZ.US,D,20240131,000000,0.383,0.383,0.3601,0.3601,188435,0
+VGZ.US,D,20240201,000000,0.3601,0.3809,0.359,0.3804,326196,0
+VGZ.US,D,20240202,000000,0.359,0.378,0.359,0.365,44724,0
+VGZ.US,D,20240205,000000,0.36,0.36,0.355,0.355,49779,0
+VGZ.US,D,20240206,000000,0.35,0.366,0.35,0.3621,59073,0
+VGZ.US,D,20240207,000000,0.38,0.389,0.3606,0.379,342279,0
+VGZ.US,D,20240208,000000,0.38,0.391,0.3778,0.386,124637,0
+VGZ.US,D,20240209,000000,0.381,0.3901,0.3761,0.384,180111,0
+VGZ.US,D,20240212,000000,0.39,0.3902,0.3811,0.385,451538,0
+VGZ.US,D,20240213,000000,0.3837,0.3899,0.349,0.353,443456,0
+VGZ.US,D,20240214,000000,0.3556,0.376,0.345,0.352,282335,0
+VGZ.US,D,20240215,000000,0.3601,0.3733,0.35,0.3501,319557,0
+VGZ.US,D,20240216,000000,0.34,0.372,0.34,0.3642,189973,0
+VGZ.US,D,20240220,000000,0.38,0.38,0.348,0.35,258372,0
+VGZ.US,D,20240221,000000,0.35,0.3599,0.3451,0.357,52093,0
+VGZ.US,D,20240222,000000,0.346,0.3603,0.33,0.3442,593196,0
+VGZ.US,D,20240223,000000,0.355,0.355,0.33,0.3401,221081,0
+VGZ.US,D,20240226,000000,0.34,0.3401,0.3211,0.3251,218642,0
+VGZ.US,D,20240227,000000,0.3297,0.345,0.3253,0.3371,205525,0
+VGZ.US,D,20240228,000000,0.3301,0.3595,0.3301,0.35,294515,0
+VGZ.US,D,20240229,000000,0.35,0.3589,0.3336,0.3436,230218,0
+VGZ.US,D,20240301,000000,0.3536,0.4299,0.34,0.42,725960,0
+VGZ.US,D,20240304,000000,0.43,0.43,0.3961,0.413,428058,0
+VGZ.US,D,20240305,000000,0.42,0.4449,0.401,0.41,355784,0
+VGZ.US,D,20240306,000000,0.419,0.44,0.4125,0.434,197334,0
+VGZ.US,D,20240307,000000,0.44,0.4849,0.434,0.478,536048,0
+VGZ.US,D,20240308,000000,0.4875,0.5,0.43,0.453,484161,0
+VGZ.US,D,20240311,000000,0.49,0.49515,0.455,0.473,350335,0
+VGZ.US,D,20240312,000000,0.47,0.48,0.455,0.4633,183876,0
+VGZ.US,D,20240313,000000,0.467,0.5098,0.46,0.5075,549240,0
+VGZ.US,D,20240314,000000,0.505,0.5183,0.455901,0.4775,580727,0
+VGZ.US,D,20240315,000000,0.4889,0.53,0.4702,0.5299,730895,0
+VGZ.US,D,20240318,000000,0.54,0.54,0.51,0.5191,178333,0
+VGZ.US,D,20240319,000000,0.51,0.5205,0.51,0.5103,180776,0
+VGZ.US,D,20240320,000000,0.51,0.539,0.51,0.5337,290621,0
+VGZ.US,D,20240321,000000,0.54,0.57,0.4503,0.4816,919932,0
+VGZ.US,D,20240322,000000,0.47,0.4997,0.47,0.4901,131073,0
+VGZ.US,D,20240325,000000,0.49,0.4947,0.4551,0.468,223327,0
+VGZ.US,D,20240326,000000,0.48,0.498,0.4602,0.4945,382326,0
+VGZ.US,D,20240327,000000,0.486,0.538099,0.486,0.535,620523,0
+VGZ.US,D,20240328,000000,0.54,0.5713,0.52,0.5647,708720,0
+VGZ.US,D,20240401,000000,0.559,0.605,0.559,0.6,609678,0
+VGZ.US,D,20240402,000000,0.61,0.61,0.575,0.581,333933,0
+VGZ.US,D,20240403,000000,0.61,0.61,0.5769,0.599,588800,0
+VGZ.US,D,20240404,000000,0.597,0.6209,0.55,0.574,405659,0
+VGZ.US,D,20240405,000000,0.575,0.62,0.5601,0.5825,405821,0
+VGZ.US,D,20240408,000000,0.5904,0.5906,0.5634,0.583,417135,0
+VGZ.US,D,20240409,000000,0.5925,0.6011,0.57,0.57455,383965,0
+VGZ.US,D,20240410,000000,0.571,0.58,0.55,0.57,594620,0
+VGZ.US,D,20240411,000000,0.57,0.576799,0.5579,0.5702,226549,0
+VGZ.US,D,20240412,000000,0.5721,0.6128,0.56,0.5701,712888,0
+VGZ.US,D,20240415,000000,0.567,0.58,0.56,0.5614,161897,0
+VGZ.US,D,20240416,000000,0.56,0.5669,0.54,0.563,295829,0
+VGZ.US,D,20240417,000000,0.5626,0.5716,0.54905,0.55,334319,0
+VGZ.US,D,20240418,000000,0.556,0.569,0.545101,0.55,106199,0
+VGZ.US,D,20240419,000000,0.5505,0.5597,0.54,0.554,208900,0
+VGZ.US,D,20240422,000000,0.53,0.5341,0.5051,0.5066,427951,0
+VGZ.US,D,20240423,000000,0.5067,0.52949,0.49,0.5085,238234,0
+VGZ.US,D,20240424,000000,0.5085,0.5136,0.4872,0.5068,296496,0
+VGZ.US,D,20240425,000000,0.5,0.5628,0.5,0.5548,234055,0
+VGZ.US,D,20240426,000000,0.555,0.555,0.523,0.5394,92681,0
+VGZ.US,D,20240429,000000,0.54,0.5524,0.53,0.546,106682,0
+VGZ.US,D,20240430,000000,0.5366,0.5366,0.495,0.497,321818,0
+VGZ.US,D,20240501,000000,0.503,0.514,0.4971,0.5004,91946,0
+VGZ.US,D,20240502,000000,0.502,0.507,0.4739,0.4853,282562,0
+VGZ.US,D,20240503,000000,0.4739,0.497,0.4734,0.4815,158367,0
+VGZ.US,D,20240506,000000,0.5,0.519,0.47,0.4861,109917,0
+VGZ.US,D,20240507,000000,0.5,0.5,0.47,0.4842,225178,0
+VGZ.US,D,20240508,000000,0.4777,0.4799,0.45,0.4522,335261,0
+VGZ.US,D,20240509,000000,0.465,0.513299,0.459024,0.503,381370,0
+VGZ.US,D,20240510,000000,0.53,0.55,0.503,0.5402,673993,0
+VGZ.US,D,20240513,000000,0.52,0.53,0.516,0.5268,103902,0
+VGZ.US,D,20240514,000000,0.5307,0.5499,0.518227,0.5348,181907,0
+VGZ.US,D,20240515,000000,0.55,0.5534,0.530101,0.545,202119,0
+VGZ.US,D,20240516,000000,0.55,0.5515,0.5323,0.544,106713,0
+VGZ.US,D,20240517,000000,0.542,0.571,0.5349,0.5424,410184,0
+VGZ.US,D,20240520,000000,0.543,0.57,0.543,0.566101,340220,0
+VGZ.US,D,20240521,000000,0.5635,0.5635,0.5461,0.5528,164776,0
+VGZ.US,D,20240522,000000,0.5425,0.55125,0.53,0.5372,109361,0
+VGZ.US,D,20240523,000000,0.528,0.5364,0.495,0.5148,390148,0
+VGZ.US,D,20240524,000000,0.516,0.53,0.5101,0.527599,150844,0
+VGZ.US,D,20240528,000000,0.5288,0.5475,0.4999,0.502,207711,0
+VGZ.US,D,20240529,000000,0.5219,0.5319,0.5098,0.51,96730,0
+VGZ.US,D,20240530,000000,0.5,0.5202,0.5,0.519499,122734,0
+VGZ.US,D,20240531,000000,0.513,0.5198,0.5002,0.5039,91485,0
+VGZ.US,D,20240603,000000,0.5057,0.5154,0.501,0.503,124257,0
+VGZ.US,D,20240604,000000,0.47,0.48,0.4573,0.4685,367094,0
+VGZ.US,D,20240605,000000,0.4702,0.49,0.4702,0.4724,80146,0
+VGZ.US,D,20240606,000000,0.4794,0.51,0.479399,0.50385,270920,0
+VGZ.US,D,20240607,000000,0.483,0.5057,0.465,0.473,322426,0
+VGZ.US,D,20240610,000000,0.4698,0.485,0.4649,0.4822,275185,0
+VGZ.US,D,20240611,000000,0.48,0.4897,0.4606,0.48495,176708,0
+VGZ.US,D,20240612,000000,0.5099,0.5149,0.48425,0.4998,259592,0
+VGZ.US,D,20240613,000000,0.5,0.515,0.471,0.475,391506,0
+VGZ.US,D,20240614,000000,0.484,0.488899,0.468,0.468659,142406,0
+VGZ.US,D,20240617,000000,0.465,0.4849,0.465,0.46865,183545,0
+VGZ.US,D,20240618,000000,0.465,0.485,0.465,0.471701,161087,0
+VGZ.US,D,20240620,000000,0.47,0.4849,0.4685,0.482,76186,0
+VGZ.US,D,20240621,000000,0.485,0.5,0.4694,0.4694,138421,0
+VGZ.US,D,20240624,000000,0.4685,0.4798,0.465,0.471401,71624,0
+VGZ.US,D,20240625,000000,0.48,0.48,0.465,0.4657,222817,0
+VGZ.US,D,20240626,000000,0.465,0.4818,0.465,0.4799,102437,0
+VGZ.US,D,20240627,000000,0.48,0.4817,0.465,0.465,127274,0
+VGZ.US,D,20240628,000000,0.479,0.479,0.465,0.465,103496,0
+VGZ.US,D,20240701,000000,0.465,0.4698,0.46,0.46,146795,0
+VGZ.US,D,20240702,000000,0.46,0.472,0.46,0.4601,119305,0
+VGZ.US,D,20240703,000000,0.48,0.48,0.46,0.4639,281605,0
+VGZ.US,D,20240705,000000,0.47,0.4885,0.47,0.4768,272389,0
+VGZ.US,D,20240708,000000,0.4833,0.4833,0.4731,0.4751,94916,0
+VGZ.US,D,20240709,000000,0.477,0.485,0.459,0.459,290025,0
+VGZ.US,D,20240710,000000,0.465,0.4744,0.46,0.4672,192798,0
+VGZ.US,D,20240711,000000,0.4698,0.5054,0.4682,0.505199,399062,0
+VGZ.US,D,20240712,000000,0.5054,0.515,0.4991,0.5126,322437,0
+VGZ.US,D,20240715,000000,0.515,0.5159,0.5001,0.5087,292567,0
+VGZ.US,D,20240716,000000,0.5001,0.5193,0.5001,0.519258,294083,0
+VGZ.US,D,20240717,000000,0.5193,0.56,0.518799,0.556999,618972,0
+VGZ.US,D,20240718,000000,0.55,0.5569,0.51,0.5325,273807,0
+VGZ.US,D,20240719,000000,0.52,0.5451,0.515,0.525,369520,0
+VGZ.US,D,20240722,000000,0.53,0.555,0.5114,0.5398,352397,0
+VGZ.US,D,20240723,000000,0.55,0.5627,0.53,0.551,533717,0
+VGZ.US,D,20240724,000000,0.5526,0.5815,0.54,0.5532,659958,0
+VGZ.US,D,20240725,000000,0.55,0.5608,0.5165,0.533,618097,0
+VGZ.US,D,20240726,000000,0.547,0.555899,0.535186,0.5412,94034,0
+VGZ.US,D,20240729,000000,0.53,0.5459,0.5241,0.5347,226920,0
+VGZ.US,D,20240730,000000,0.54,0.5446,0.5213,0.53,117461,0
+VGZ.US,D,20240731,000000,0.53,0.55045,0.53,0.545,282752,0
+VGZ.US,D,20240801,000000,0.54,0.5503,0.5103,0.5194,193806,0
+VGZ.US,D,20240802,000000,0.5372,0.542,0.51,0.5198,296839,0
+VGZ.US,D,20240805,000000,0.51,0.51,0.485,0.4987,1036341,0
+VGZ.US,D,20240806,000000,0.4882,0.51,0.48,0.5024,284109,0
+VGZ.US,D,20240807,000000,0.5119,0.5119,0.4823,0.488,182541,0
+VGZ.US,D,20240808,000000,0.4862,0.4999,0.4801,0.4839,190209,0
+VGZ.US,D,20240809,000000,0.4969,0.4969,0.4808,0.4938,46616,0
+VGZ.US,D,20240812,000000,0.52,0.545,0.5,0.54335,391852,0
+VGZ.US,D,20240813,000000,0.545,0.546,0.516,0.5348,150614,0
+VGZ.US,D,20240814,000000,0.5175,0.5399,0.516,0.5277,39259,0
+VGZ.US,D,20240815,000000,0.525,0.5498,0.517901,0.53,239082,0
+VGZ.US,D,20240816,000000,0.53,0.56,0.53,0.556099,297998,0
+VGZ.US,D,20240819,000000,0.5494,0.62,0.5494,0.6007,619716,0
+VGZ.US,D,20240820,000000,0.6107,0.6122,0.58,0.584599,401646,0
+VGZ.US,D,20240821,000000,0.5989,0.637,0.5905,0.6366,563035,0
+VGZ.US,D,20240822,000000,0.62,0.6399,0.6,0.635,357581,0
+VGZ.US,D,20240823,000000,0.6499,0.6499,0.6201,0.6395,302387,0
+VGZ.US,D,20240826,000000,0.641,0.655,0.6361,0.6471,378981,0
+VGZ.US,D,20240827,000000,0.66,0.66,0.636,0.6569,316704,0
+VGZ.US,D,20240828,000000,0.6331,0.659,0.622,0.6367,307607,0
+VGZ.US,D,20240829,000000,0.64,0.6499,0.5988,0.621,368259,0
+VGZ.US,D,20240830,000000,0.624,0.635099,0.616,0.616051,121042,0
+VGZ.US,D,20240903,000000,0.6057,0.62,0.5642,0.5642,402859,0
+VGZ.US,D,20240904,000000,0.5635,0.5839,0.5631,0.572,201709,0
+VGZ.US,D,20240905,000000,0.586,0.6159,0.526,0.554,459922,0
+VGZ.US,D,20240906,000000,0.576,0.5898,0.55,0.5848,599285,0
+VGZ.US,D,20240909,000000,0.608,0.6289,0.5893,0.6199,384385,0
+VGZ.US,D,20240910,000000,0.62,0.62,0.5931,0.61,117484,0
+VGZ.US,D,20240911,000000,0.61,0.6197,0.5999,0.6197,227333,0
+VGZ.US,D,20240912,000000,0.62,0.66,0.62,0.66,676546,0
+VGZ.US,D,20240913,000000,0.67,0.728,0.6666,0.707,920647,0
+VGZ.US,D,20240916,000000,0.73,0.735,0.6812,0.6974,346628,0
+VGZ.US,D,20240917,000000,0.6881,0.7058,0.6727,0.6924,306188,0
+VGZ.US,D,20240918,000000,0.69,0.72,0.68,0.688,395186,0
+VGZ.US,D,20240919,000000,0.7,0.7048,0.68,0.6998,249098,0
+VGZ.US,D,20240920,000000,0.69,0.6999,0.68921,0.6928,269026,0
+VGZ.US,D,20240923,000000,0.698,0.717,0.6811,0.689,518953,0
+VGZ.US,D,20240924,000000,0.689,0.7149,0.6854,0.7051,607509,0
+VGZ.US,D,20240925,000000,0.715,0.7299,0.704493,0.7265,416648,0
+VGZ.US,D,20240926,000000,0.75,0.777,0.747,0.7716,1644226,0
+VGZ.US,D,20240927,000000,0.78,0.79,0.701,0.7091,863955,0
+VGZ.US,D,20240930,000000,0.73,0.7839,0.726201,0.776289,1505799,0
+VGZ.US,D,20241001,000000,0.78,0.827,0.7738,0.7841,647691,0
+VGZ.US,D,20241002,000000,0.8,0.8264,0.79,0.8186,559440,0
+VGZ.US,D,20241003,000000,0.806,0.8174,0.795,0.7975,356803,0
+VGZ.US,D,20241004,000000,0.7951,0.821,0.7951,0.8101,485335,0
+VGZ.US,D,20241007,000000,0.81,0.815,0.7567,0.7839,539975,0
+VGZ.US,D,20241008,000000,0.7798,0.789801,0.7403,0.7513,306733,0
+VGZ.US,D,20241009,000000,0.7543,0.761,0.7002,0.71,611024,0
+VGZ.US,D,20241010,000000,0.71,0.747,0.70966,0.735,285364,0
+VGZ.US,D,20241011,000000,0.736,0.765,0.7354,0.7549,388716,0
+VGZ.US,D,20241014,000000,0.757,0.757,0.71,0.7288,324817,0
+VGZ.US,D,20241015,000000,0.744,0.7489,0.69,0.72,262927,0
+VGZ.US,D,20241016,000000,0.7266,0.7433,0.7202,0.7304,188312,0
+VGZ.US,D,20241017,000000,0.73,0.7569,0.7212,0.744651,188374,0
+VGZ.US,D,20241018,000000,0.76,0.7858,0.7546,0.7606,621360,0
+VGZ.US,D,20241021,000000,0.78,0.78,0.71,0.71615,546132,0
+VGZ.US,D,20241022,000000,0.734,0.742,0.7,0.7274,408020,0
+VGZ.US,D,20241023,000000,0.735,0.735,0.6908,0.6974,380966,0
+VGZ.US,D,20241024,000000,0.72,0.72,0.6531,0.6935,666146,0
+VGZ.US,D,20241025,000000,0.69,0.7086,0.6546,0.655,350080,0
+VGZ.US,D,20241028,000000,0.66,0.68,0.65,0.66,361490,0
+VGZ.US,D,20241029,000000,0.6615,0.677,0.661,0.6769,145855,0
+VGZ.US,D,20241030,000000,0.699,0.699,0.663,0.674,312287,0
+VGZ.US,D,20241031,000000,0.66,0.6666,0.6254,0.65,550255,0
+VGZ.US,D,20241101,000000,0.6557,0.686,0.64,0.646,490619,0
+VGZ.US,D,20241104,000000,0.66,0.6621,0.6254,0.6269,237887,0
+VGZ.US,D,20241105,000000,0.626,0.65,0.626,0.6301,170657,0
+VGZ.US,D,20241106,000000,0.63,0.63,0.6001,0.625,528621,0
+VGZ.US,D,20241107,000000,0.6159,0.64,0.604,0.6241,500040,0
+VGZ.US,D,20241108,000000,0.6377,0.639,0.604,0.6235,259625,0
+VGZ.US,D,20241111,000000,0.605,0.6105,0.5435,0.5591,885287,0
+VGZ.US,D,20241112,000000,0.565,0.57302,0.5427,0.5483,414029,0
+VGZ.US,D,20241113,000000,0.55,0.56,0.5032,0.5185,869450,0
+VGZ.US,D,20241114,000000,0.52,0.55,0.505,0.535,1613724,0
+VGZ.US,D,20241115,000000,0.53,0.5491,0.5131,0.5221,649818,0
+VGZ.US,D,20241118,000000,0.5401,0.5594,0.532,0.5594,337512,0
+VGZ.US,D,20241119,000000,0.5594,0.58,0.5594,0.574,171626,0
+VGZ.US,D,20241120,000000,0.57,0.589,0.551,0.573,415402,0
+VGZ.US,D,20241121,000000,0.573,0.594,0.54,0.587,419336,0
+VGZ.US,D,20241122,000000,0.5779,0.6178,0.5705,0.605,1014331,0
+VGZ.US,D,20241125,000000,0.6055,0.617501,0.571,0.5991,862645,0
+VGZ.US,D,20241126,000000,0.597201,0.6115,0.5886,0.5959,283770,0
+VGZ.US,D,20241127,000000,0.6,0.6149,0.597,0.6101,208484,0
+VGZ.US,D,20241129,000000,0.6124,0.6222,0.5953,0.61,467986,0
+VGZ.US,D,20241202,000000,0.61,0.61,0.5657,0.5839,392411,0
+VGZ.US,D,20241203,000000,0.58955,0.6069,0.57,0.5971,203940,0
+VGZ.US,D,20241204,000000,0.598,0.6,0.576701,0.5901,146277,0
+VGZ.US,D,20241205,000000,0.5901,0.5981,0.575,0.58,139897,0
+VGZ.US,D,20241206,000000,0.5801,0.594,0.5741,0.5876,291857,0
+VGZ.US,D,20241209,000000,0.611,0.6199,0.587391,0.6045,1044787,0
+VGZ.US,D,20241210,000000,0.6046,0.615001,0.581,0.5899,365805,0
+VGZ.US,D,20241211,000000,0.5814,0.58306,0.565,0.5711,415144,0
+VGZ.US,D,20241212,000000,0.5651,0.5651,0.545,0.545,273408,0
+VGZ.US,D,20241213,000000,0.559,0.559,0.54,0.5537,220546,0
+VGZ.US,D,20241216,000000,0.5449,0.5569,0.5207,0.53,504619,0
+VGZ.US,D,20241217,000000,0.4768,0.54,0.47,0.52,274089,0
+VGZ.US,D,20241218,000000,0.5431,0.63,0.531,0.545,1093407,0
+VGZ.US,D,20241219,000000,0.5675,0.59,0.5463,0.5463,392686,0
+VGZ.US,D,20241220,000000,0.568,0.5806,0.56,0.5742,349249,0
+VGZ.US,D,20241223,000000,0.585,0.5917,0.565,0.5729,374691,0
+VGZ.US,D,20241224,000000,0.5738,0.5798,0.5501,0.5601,163939,0
+VGZ.US,D,20241226,000000,0.5603,0.58,0.56,0.58,108366,0
+VGZ.US,D,20241227,000000,0.5749,0.5765,0.55,0.56,414783,0
+VGZ.US,D,20241230,000000,0.555,0.555,0.53,0.5433,578250,0
+VGZ.US,D,20241231,000000,0.5404,0.5589,0.5404,0.558,85707,0
+VGZ.US,D,20250102,000000,0.562,0.58,0.5618,0.5754,166295,0
+VGZ.US,D,20250103,000000,0.579899,0.58,0.5502,0.5578,106990,0
+VGZ.US,D,20250106,000000,0.5601,0.5739,0.555,0.555,107774,0
+VGZ.US,D,20250107,000000,0.58,0.58,0.552,0.5644,121232,0
+VGZ.US,D,20250108,000000,0.564,0.565,0.5521,0.56,116628,0
+VGZ.US,D,20250110,000000,0.5642,0.5799,0.56,0.56,280922,0
+VGZ.US,D,20250113,000000,0.5689,0.57,0.55,0.5648,122094,0
+VGZ.US,D,20250114,000000,0.5648,0.5751,0.554,0.5699,104904,0
+VGZ.US,D,20250115,000000,0.5888,0.5888,0.5626,0.574,67770,0
+VGZ.US,D,20250116,000000,0.566,0.58,0.559,0.56,154407,0
+VGZ.US,D,20250117,000000,0.559,0.5698,0.559,0.56675,61726,0
+VGZ.US,D,20250121,000000,0.57,0.594,0.57,0.5895,385523,0
+VGZ.US,D,20250122,000000,0.5935,0.6427,0.59,0.5988,628870,0
+VGZ.US,D,20250123,000000,0.59,0.6274,0.59,0.6083,188253,0
+VGZ.US,D,20250124,000000,0.6239,0.63495,0.605,0.615,207894,0
+VGZ.US,D,20250127,000000,0.628,0.635,0.6089,0.6089,231394,0
+VGZ.US,D,20250128,000000,0.6101,0.6199,0.605,0.61766,166512,0
+VGZ.US,D,20250129,000000,0.6176,0.618,0.6,0.604,130643,0
+VGZ.US,D,20250130,000000,0.6,0.6779,0.6,0.6586,561006,0
+VGZ.US,D,20250131,000000,0.6748,0.68,0.6301,0.64,621113,0
+VGZ.US,D,20250203,000000,0.6401,0.669999,0.626,0.6327,280417,0
+VGZ.US,D,20250204,000000,0.6451,0.6658,0.626,0.6426,200121,0
+VGZ.US,D,20250205,000000,0.6513,0.6999,0.6381,0.6898,588345,0
+VGZ.US,D,20250206,000000,0.685,0.7099,0.6667,0.685,245635,0
+VGZ.US,D,20250207,000000,0.68,0.6888,0.635,0.65,650573,0
+VGZ.US,D,20250210,000000,0.67,0.6905,0.650101,0.6739,149261,0
+VGZ.US,D,20250211,000000,0.678,0.678,0.65001,0.66,205548,0
+VGZ.US,D,20250212,000000,0.653,0.68,0.65,0.6769,260915,0
+VGZ.US,D,20250213,000000,0.671,0.69,0.6598,0.6899,290706,0
+VGZ.US,D,20250214,000000,0.69,0.69,0.6538,0.6659,249196,0
+VGZ.US,D,20250218,000000,0.6763,0.6899,0.6298,0.649247,314540,0
+VGZ.US,D,20250219,000000,0.64,0.65,0.6306,0.6307,73270,0
+VGZ.US,D,20250220,000000,0.64,0.64,0.6,0.6207,292530,0
+VGZ.US,D,20250221,000000,0.627,0.638,0.621,0.628,281125,0
+VGZ.US,D,20250224,000000,0.63285,0.63285,0.61,0.6179,202420,0
+VGZ.US,D,20250225,000000,0.6131,0.6168,0.6051,0.612399,304865,0
+VGZ.US,D,20250226,000000,0.615,0.645,0.615,0.6301,293730,0
+VGZ.US,D,20250227,000000,0.6301,0.64,0.62,0.6276,262619,0
+VGZ.US,D,20250228,000000,0.62,0.6325,0.6143,0.625,477932,0
+VGZ.US,D,20250303,000000,0.644,0.6998,0.638,0.6938,1711281,0
+VGZ.US,D,20250304,000000,0.685,0.7399,0.68,0.72,1628780,0
+VGZ.US,D,20250305,000000,0.7399,0.76,0.73,0.7494,711401,0
+VGZ.US,D,20250306,000000,0.7569,0.76,0.74,0.7452,667841,0
+VGZ.US,D,20250307,000000,0.7494,0.75,0.7201,0.728,385762,0
+VGZ.US,D,20250310,000000,0.729,0.75,0.666,0.67,566013,0
+VGZ.US,D,20250311,000000,0.6932,0.75,0.68691,0.75,560116,0
+VGZ.US,D,20250312,000000,0.7411,0.755,0.74,0.7528,312434,0
+VGZ.US,D,20250313,000000,0.750201,0.765,0.74,0.7572,703726,0
+VGZ.US,D,20250314,000000,0.76,0.7699,0.7201,0.7303,631597,0
+VGZ.US,D,20250317,000000,0.7303,0.7699,0.7201,0.7622,372462,0
+VGZ.US,D,20250318,000000,0.76985,0.792,0.76,0.78,617674,0
+VGZ.US,D,20250319,000000,0.79,0.7977,0.7702,0.7893,217937,0
+VGZ.US,D,20250320,000000,0.7709,0.7899,0.7525,0.76,346074,0
+VGZ.US,D,20250321,000000,0.74,0.772699,0.74,0.7569,408447,0
+VGZ.US,D,20250324,000000,0.78,0.78,0.7426,0.75,368946,0
+VGZ.US,D,20250325,000000,0.764,0.78135,0.75,0.759,225898,0
+VGZ.US,D,20250326,000000,0.7603,0.78,0.7513,0.76,199635,0
+VGZ.US,D,20250327,000000,0.78,0.7941,0.7627,0.7627,413939,0
+VGZ.US,D,20250328,000000,0.77,0.79,0.7627,0.763701,385602,0
+VGZ.US,D,20250331,000000,0.78,0.85,0.764,0.828,1377641,0
+VGZ.US,D,20250401,000000,0.8464,0.85,0.8,0.8014,952440,0
+VGZ.US,D,20250402,000000,0.821,0.8214,0.78,0.79,306189,0
+VGZ.US,D,20250403,000000,0.761,0.82,0.76,0.789,860025,0
+VGZ.US,D,20250404,000000,0.7656,0.78,0.695,0.7047,1596038,0
+VGZ.US,D,20250407,000000,0.722,0.749999,0.6753,0.6766,504012,0
+VGZ.US,D,20250408,000000,0.723,0.74,0.6818,0.6918,352460,0
+VGZ.US,D,20250409,000000,0.7175,0.74,0.7036,0.7337,489051,0
+VGZ.US,D,20250410,000000,0.74,0.8,0.725,0.781049,885004,0
+VGZ.US,D,20250411,000000,0.8,0.8214,0.7701,0.78,743677,0
+VGZ.US,D,20250414,000000,0.781,0.83,0.78,0.8,365614,0
+VGZ.US,D,20250415,000000,0.805049,0.81,0.783,0.798,327650,0
+VGZ.US,D,20250416,000000,0.8055,0.81,0.7825,0.809999,1172047,0
+VGZ.US,D,20250417,000000,0.815,0.82,0.77,0.78,484409,0
+VGZ.US,D,20250421,000000,0.832,0.883,0.8135,0.8761,1654624,0
+VGZ.US,D,20250422,000000,0.89,1.04,0.8757,0.9492,2823271,0
+VGZ.US,D,20250423,000000,0.89,0.9473,0.88,0.9473,995380,0
+VGZ.US,D,20250424,000000,0.9556,1.03,0.955,1.01,937532,0
+VGZ.US,D,20250425,000000,0.99,1.02,0.946,0.9677,690156,0
+VGZ.US,D,20250428,000000,0.99,1.04,0.960101,1,818431,0
+VGZ.US,D,20250429,000000,0.9998,1.03,0.97,1.03,591012,0
+VGZ.US,D,20250430,000000,1.0088,1.04,0.9625,0.9866,789104,0
+VGZ.US,D,20250501,000000,0.9514,0.9866,0.89,0.9,923588,0
+VGZ.US,D,20250502,000000,0.94,0.95,0.88,0.9021,556304,0
+VGZ.US,D,20250505,000000,0.95999,0.99,0.9141,0.9699,371188,0
+VGZ.US,D,20250506,000000,1.01,1.01,0.96,0.98,644593,0
+VGZ.US,D,20250507,000000,0.9712,1.05,0.97,1.04,889569,0
+VGZ.US,D,20250508,000000,1.04,1.05,1,1.02,1212107,0
+VGZ.US,D,20250509,000000,1.02,1.05,1,1.03,848820,0
+VGZ.US,D,20250512,000000,0.99,1,0.92,0.9556,1230685,0
+VGZ.US,D,20250513,000000,0.985,0.9898,0.93,0.9646,531720,0
+VGZ.US,D,20250514,000000,0.97,0.9713,0.9201,0.9327,388363,0
+VGZ.US,D,20250515,000000,0.93,0.9699,0.925,0.96,304581,0
+VGZ.US,D,20250516,000000,0.9686,0.9686,0.93,0.961,250356,0
+VGZ.US,D,20250519,000000,0.975,1.05,0.975,1.05,949169,0
+VGZ.US,D,20250520,000000,1.04,1.25,1.04,1.22,2523332,0
+VGZ.US,D,20250521,000000,1.2478,1.3,1.2,1.25,1547939,0
+VGZ.US,D,20250522,000000,1.24,1.27,1.2,1.22,828085,0
+VGZ.US,D,20250523,000000,1.29,1.3,1.23,1.23,902061,0
+VGZ.US,D,20250527,000000,1.25,1.27,1.2,1.22,775352,0
+VGZ.US,D,20250528,000000,1.24,1.24,1.2,1.22,446426,0
+VGZ.US,D,20250529,000000,1.22,1.255,1.15,1.15,995057,0
+VGZ.US,D,20250530,000000,1.16,1.18,1.13,1.18,449971,0
+VGZ.US,D,20250602,000000,1.22,1.28,1.19,1.23,1139945,0
+VGZ.US,D,20250603,000000,1.2,1.21,1.13,1.16,1191497,0
+VGZ.US,D,20250604,000000,1.15,1.15,0.91,0.981,5736837,0
+VGZ.US,D,20250605,000000,1.028,1.04,0.981,1,1529549,0
+VGZ.US,D,20250606,000000,1,1.03,0.9505,0.9628,1139344,0
+VGZ.US,D,20250609,000000,0.965,1.01,0.96,1.01,828248,0
+VGZ.US,D,20250610,000000,1.0199,1.02,0.98,0.98,652486,0
+VGZ.US,D,20250611,000000,0.99,1,0.98,0.9802,295090,0
+VGZ.US,D,20250612,000000,1.0001,1.02,0.98,0.9993,460519,0
+VGZ.US,D,20250613,000000,1.01,1.02,1,1,448563,0
+VGZ.US,D,20250616,000000,1.0089,1.02,1,1.02,601398,0
+VGZ.US,D,20250617,000000,1.03,1.03,1,1.02,326730,0
+VGZ.US,D,20250618,000000,1.019,1.02,0.9851,0.993,646838,0
+VGZ.US,D,20250620,000000,0.995,1,0.961,0.9945,487338,0
+VGZ.US,D,20250623,000000,0.995,1.02,0.9812,1.02,413592,0
+VGZ.US,D,20250624,000000,0.9996,1.05,0.99,1.05,857663,0
+VGZ.US,D,20250625,000000,1.0423,1.05,1.02,1.03,216609,0
+VGZ.US,D,20250626,000000,1.03,1.05,1.005,1.02,267921,0
+VGZ.US,D,20250627,000000,1,1.01,0.975,0.99,699919,0
+VGZ.US,D,20250630,000000,0.9916,0.99605,0.96,0.9759,391287,0
+VGZ.US,D,20250701,000000,1,1,0.9677,0.99,306859,0
+VGZ.US,D,20250702,000000,0.99,0.999,0.974,0.999,377723,0
+VGZ.US,D,20250703,000000,0.987,1.01,0.975,0.9964,251584,0
+VGZ.US,D,20250707,000000,1,1.01,0.9831,1.01,286918,0
+VGZ.US,D,20250708,000000,1,1.01,0.9742,0.9831,377986,0
+VGZ.US,D,20250709,000000,0.99,1,0.9704,0.9859,349756,0
+VGZ.US,D,20250710,000000,0.9999,1.02,0.9902,1.01,406157,0
+VGZ.US,D,20250711,000000,1.0201,1.03,0.9985,1.02,468417,0
+VGZ.US,D,20250714,000000,1.02,1.02,0.9872,0.9988,350243,0
+VGZ.US,D,20250715,000000,1.01,1.02,0.975,0.99,702898,0
+VGZ.US,D,20250716,000000,0.985,0.999,0.975,0.99,340497,0
+VGZ.US,D,20250717,000000,0.9905,0.9999,0.9501,0.9626,421484,0
+VGZ.US,D,20250718,000000,0.965,0.965,0.9237,0.9323,441175,0
+VGZ.US,D,20250721,000000,0.97,1,0.95,0.981,727778,0
+VGZ.US,D,20250722,000000,0.9949,1,0.981,0.9901,290345,0
+VGZ.US,D,20250723,000000,1,1,0.981,0.9838,231833,0
+VGZ.US,D,20250724,000000,0.9838,0.9877,0.945,0.949899,737854,0
+VGZ.US,D,20250725,000000,0.96,0.96,0.93,0.9453,345383,0
+VGZ.US,D,20250728,000000,0.9454,0.96,0.9215,0.938,527264,0
+VGZ.US,D,20250729,000000,0.965,0.999,0.94,0.98,687307,0
+VGZ.US,D,20250730,000000,0.98,0.988,0.92,0.9203,777928,0
+VGZ.US,D,20250731,000000,0.935,0.9698,0.925,0.925,370501,0
+VGZ.US,D,20250801,000000,0.9399,0.9549,0.911201,0.93,356697,0
+VGZ.US,D,20250804,000000,0.9498,0.97,0.9408,0.9674,401273,0
+VGZ.US,D,20250805,000000,0.9301,0.9999,0.9301,0.99,396329,0
+VGZ.US,D,20250806,000000,0.985,1.01,0.97,0.9963,450725,0
+VGZ.US,D,20250807,000000,1,1.03,0.99,0.9901,644597,0
+VGZ.US,D,20250808,000000,1.01,1.08,1,1.03,1548282,0
+VGZ.US,D,20250811,000000,1.0365,1.05,0.9963,1.05,778035,0
+VGZ.US,D,20250812,000000,1.05,1.07,1.035,1.06,906680,0
+VGZ.US,D,20250813,000000,1.07,1.15,1.06,1.1,1096002,0
+VGZ.US,D,20250814,000000,1.1,1.24,1.08,1.24,2483109,0
+VGZ.US,D,20250815,000000,1.21,1.25,1.16,1.25,1209511,0
+VGZ.US,D,20250818,000000,1.25,1.25,1.16,1.18,787337,0
+VGZ.US,D,20250819,000000,1.1727,1.175,1.09,1.1,798768,0
+VGZ.US,D,20250820,000000,1.1012,1.16,1.1,1.16,459443,0
+VGZ.US,D,20250821,000000,1.2,1.21,1.16,1.18,545865,0
+VGZ.US,D,20250822,000000,1.1679,1.2,1.13,1.14,996314,0
+VGZ.US,D,20250825,000000,1.12,1.14,1.1,1.1,1063274,0
+VGZ.US,D,20250826,000000,1.11,1.14,1.1013,1.13,847687,0
+VGZ.US,D,20250827,000000,1.13,1.16,1.115,1.15,638571,0
+VGZ.US,D,20250828,000000,1.19,1.21,1.14,1.15,484029,0
+VGZ.US,D,20250829,000000,1.17,1.23,1.15,1.23,1160726,0
+VGZ.US,D,20250902,000000,1.27,1.38,1.26,1.38,2296066,0
+VGZ.US,D,20250903,000000,1.415,1.42,1.33,1.36,1719713,0
+VGZ.US,D,20250904,000000,1.38,1.3936,1.31,1.34,813452,0
+VGZ.US,D,20250905,000000,1.3801,1.4189,1.34,1.37,1528576,0
+VGZ.US,D,20250908,000000,1.42,1.43,1.37,1.41,1028047,0
+VGZ.US,D,20250909,000000,1.42,1.44,1.38,1.43,950708,0
+VGZ.US,D,20250910,000000,1.44,1.56,1.41,1.56,1036706,0
+VGZ.US,D,20250911,000000,1.5879,1.625,1.54,1.59,1300702,0
+VGZ.US,D,20250912,000000,1.63,1.845,1.6,1.83,2843246,0
+VGZ.US,D,20250915,000000,2.05,2.46,2,2.17,8805014,0
+VGZ.US,D,20250916,000000,2.255,2.28,2.06,2.1,3354772,0
+VGZ.US,D,20250917,000000,2.09,2.13,1.95,2.04,2316281,0
+VGZ.US,D,20250918,000000,2.04,2.15,2.04,2.14,1143737,0
+VGZ.US,D,20250919,000000,2.2,2.28,2.1609,2.25,2887832,0
+VGZ.US,D,20250922,000000,2.33,2.35,2.08,2.15,4407271,0
+VGZ.US,D,20250923,000000,2.25,2.2699,2.05,2.07,1999154,0
+VGZ.US,D,20250924,000000,2.08,2.09,1.95,2,1799270,0
+VGZ.US,D,20250925,000000,2,2.03,1.9,2.02,1193060,0
+VGZ.US,D,20250926,000000,2.02,2.16,1.99,2.08,1876690,0
+VGZ.US,D,20250929,000000,2.22,2.26,2.1444,2.19,2336950,0
+VGZ.US,D,20250930,000000,2.14,2.2093,2.08,2.13,1041200,0
+VGZ.US,D,20251001,000000,2.185,2.24,2.12,2.17,1406235,0
+VGZ.US,D,20251002,000000,2.23,2.27,2.1,2.15,2030145,0
+VGZ.US,D,20251003,000000,2.18,2.23,2.1,2.16,1530575,0
+VGZ.US,D,20251006,000000,2.22,2.29,2.17,2.2,2534762,0
+VGZ.US,D,20251007,000000,2.22,2.22,2.15,2.2,1295249,0
+VGZ.US,D,20251008,000000,2.29,2.46,2.25,2.33,4445370,0
+VGZ.US,D,20251009,000000,2.36,2.3839,2.05,2.08,4204632,0
+VGZ.US,D,20251010,000000,2.12,2.14,2.02,2.06,2135187,0
+VGZ.US,D,20251013,000000,2.22,2.27,2.15,2.2,2295363,0
+VGZ.US,D,20251014,000000,2.12,2.23,2.11,2.17,2213067,0
+VGZ.US,D,20251015,000000,2.2,2.24,2.1541,2.23,2570929,0
+VGZ.US,D,20251016,000000,2.26,2.32,2.155,2.17,3220333,0
+VGZ.US,D,20251017,000000,2.17,2.17,1.9,1.98,3029211,0
+VGZ.US,D,20251020,000000,2,2.02,1.85,1.96,2977575,0
+VGZ.US,D,20251021,000000,1.835,1.86,1.67,1.8,3168133,0
+VGZ.US,D,20251022,000000,1.73,1.8,1.71,1.78,1567734,0
+VGZ.US,D,20251023,000000,1.82,1.84,1.71,1.73,1441929,0
+VGZ.US,D,20251024,000000,1.6953,1.8,1.69,1.74,1202259,0
+VGZ.US,D,20251027,000000,1.68,1.71,1.6,1.69,1698861,0
+VGZ.US,D,20251028,000000,1.65,1.755,1.628,1.7,1524979,0
+VGZ.US,D,20251029,000000,1.74,1.75,1.6401,1.68,807484,0
+VGZ.US,D,20251030,000000,1.71,1.73,1.66,1.69,601725,0
+VGZ.US,D,20251031,000000,1.68,1.69,1.65,1.67,642441,0
+VGZ.US,D,20251103,000000,1.66,1.68,1.6,1.61,968645,0
+VGZ.US,D,20251104,000000,1.57,1.63,1.52,1.55,1501681,0
+VGZ.US,D,20251105,000000,1.46,1.57,1.43,1.53,1482730,0
+VGZ.US,D,20251106,000000,1.56,1.63,1.56,1.61,1056147,0
+VGZ.US,D,20251107,000000,1.58,1.65,1.53,1.65,663243,0
+VGZ.US,D,20251110,000000,1.69,1.8,1.685,1.77,1686377,0
+VGZ.US,D,20251111,000000,1.78,1.8,1.685,1.75,1127864,0
+VGZ.US,D,20251112,000000,1.75,1.825,1.7,1.7,4070631,0
+VGZ.US,D,20251113,000000,1.752,1.89,1.7,1.83,2123971,0
+VGZ.US,D,20251114,000000,1.8,1.82,1.6701,1.77,1349718,0
+VGZ.US,D,20251117,000000,1.75,1.7799,1.69,1.73,967337,0
+VGZ.US,D,20251118,000000,1.74,1.75,1.685,1.74,537727,0
+VGZ.US,D,20251119,000000,1.772,1.88,1.76,1.82,1362040,0
+VGZ.US,D,20251120,000000,1.77,1.85,1.66,1.69,1120981,0
+VGZ.US,D,20251121,000000,1.6699,1.69,1.5702,1.61,876200,0
+VGZ.US,D,20251124,000000,1.6,1.705,1.6,1.7,593110,0
+VGZ.US,D,20251125,000000,1.696,1.7,1.645,1.7,724574,0
+VGZ.US,D,20251126,000000,1.7,1.87,1.69,1.87,1070478,0
+VGZ.US,D,20251128,000000,1.9299,2.03,1.91,1.97,1218285,0
+VGZ.US,D,20251201,000000,2,2.001,1.9101,1.97,1174299,0
+VGZ.US,D,20251202,000000,1.98,1.98,1.885,1.96,789461,0
+VGZ.US,D,20251203,000000,1.99,2,1.939,1.99,851591,0
+VGZ.US,D,20251204,000000,1.96,1.985,1.91,1.94,681708,0
+VGZ.US,D,20251205,000000,1.97,2.08,1.92,1.93,1368576,0
+VGZ.US,D,20251208,000000,1.955,1.955,1.82,1.82,1252941,0
+VGZ.US,D,20251209,000000,1.84,1.9355,1.82,1.93,1047117,0
+VGZ.US,D,20251210,000000,1.91,2.01,1.85,1.98,1462768,0
+VGZ.US,D,20251211,000000,1.98,2.27,1.92,2.27,3713683,0
+VGZ.US,D,20251212,000000,2.325,2.465,2.285,2.36,3468012,0
+VGZ.US,D,20251215,000000,2.4,2.42,2.11,2.18,1820403,0
+VGZ.US,D,20251216,000000,2.152,2.21,2.135,2.15,1061102,0
+VGZ.US,D,20251217,000000,2.19,2.21,2.0408,2.09,1836582,0
+VGZ.US,D,20251218,000000,2.06,2.2,2.025,2.18,2076421,0
+VGZ.US,D,20251219,000000,2.17,2.2484,2.04,2.1,3041514,0
+VGZ.US,D,20251222,000000,2.18,2.3751,2.155,2.24,3430295,0
+VGZ.US,D,20251223,000000,2.29,2.29,2.16,2.18,2445583,0
+VGZ.US,D,20251224,000000,2.18,2.18,2.065,2.09,1212625,0
+VGZ.US,D,20251226,000000,2.14,2.155,2.055,2.09,975688,0
+VGZ.US,D,20251229,000000,1.99,2.04,1.9,1.93,2058040,0
+VGZ.US,D,20251230,000000,1.976,1.976,1.9,1.92,1067425,0
+VGZ.US,D,20251231,000000,1.93,2.04,1.9,1.97,1883738,0
+VGZ.US,D,20260102,000000,1.94,1.95,1.8,1.81,1760424,0
+VGZ.US,D,20260105,000000,1.89,2.035,1.89,2,1760079,0
+VGZ.US,D,20260106,000000,2.05,2.135,2,2.11,1347460,0
+VGZ.US,D,20260107,000000,2.04,2.05,1.96,2.04,927098,0
+VGZ.US,D,20260108,000000,1.99,2.05,1.97,2.04,1021736,0
+VGZ.US,D,20260109,000000,2.04,2.095,2.005,2.03,1119669,0
+VGZ.US,D,20260112,000000,2.105,2.14,2.07,2.11,1332188,0
+VGZ.US,D,20260113,000000,2.16,2.25,2.1,2.13,2253143,0
+VGZ.US,D,20260114,000000,2.17,2.195,2.105,2.15,2333856,0
+VGZ.US,D,20260115,000000,2.08,2.2,2.07,2.19,1522279,0
+VGZ.US,D,20260116,000000,2.165,2.22,2.0813,2.22,1352458,0
+VGZ.US,D,20260120,000000,2.3,2.34,2.235,2.27,1520473,0
+VGZ.US,D,20260121,000000,2.35,2.35,2.2,2.25,2164364,0
+VGZ.US,D,20260122,000000,2.25,2.62,2.23,2.58,3145385,0
+VGZ.US,D,20260123,000000,2.646,2.93,2.5009,2.88,3673050,0
+VGZ.US,D,20260126,000000,3.1,3.1,2.68,2.74,4929573,0
+VGZ.US,D,20260127,000000,2.74,2.97,2.7,2.97,2009100,0
+VGZ.US,D,20260128,000000,2.985,3.13,2.855,2.95,2834479,0
+VGZ.US,D,20260129,000000,3.02,3.02,2.615,2.76,2836476,0
+VGZ.US,D,20260130,000000,2.43,2.5452,2.2,2.23,5041001,0
+VGZ.US,D,20260202,000000,2.17,2.255,2.12,2.21,1798364,0
+VGZ.US,D,20260203,000000,2.4,2.6685,2.4,2.63,3916979,0
+VGZ.US,D,20260204,000000,2.65,2.68,2.42,2.49,2336714,0
+VGZ.US,D,20260205,000000,2.35,2.47,2.21,2.21,1733588,0
+VGZ.US,D,20260206,000000,2.3,2.41,2.285,2.37,1558244,0
+VGZ.US,D,20260209,000000,2.4,2.76,2.4,2.72,1812891,0
+VGZ.US,D,20260210,000000,2.71,2.955,2.62,2.93,2244396,0
+VGZ.US,D,20260211,000000,3.03,3.055,2.74,3.05,2398373,0
+VGZ.US,D,20260212,000000,2.985,3.01,2.61,2.63,2935152,0
+VGZ.US,D,20260213,000000,2.72,2.8499,2.68,2.73,1536476,0
+VGZ.US,D,20260217,000000,2.658,2.6671,2.4,2.52,2190728,0
+VGZ.US,D,20260218,000000,2.56,2.635,2.5,2.53,1010631,0
diff --git a/daily/us/nysemkt stocks/vki.us.txt b/daily/us/nysemkt stocks/vki.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89ead2c2b37dcd8fa54c30fa01db497b2198a1de
--- /dev/null
+++ b/daily/us/nysemkt stocks/vki.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VKI.US,D,20050225,000000,7.41881,7.42522,7.36421,7.40175,23558.008419852,0
+VKI.US,D,20050228,000000,7.41881,7.42886,7.34311,7.4123,14282.930341717,0
+VKI.US,D,20050301,000000,7.34785,7.39525,7.34785,7.39525,12985.312220745,0
+VKI.US,D,20050302,000000,7.38422,7.45636,7.38422,7.44985,27277.373573478,0
+VKI.US,D,20050303,000000,7.47962,7.48278,7.47962,7.48278,13167.932441055,0
+VKI.US,D,20050304,000000,7.53422,7.54074,7.50672,7.54074,8902.7357400605,0
+VKI.US,D,20050307,000000,7.54074,7.59031,7.50672,7.58509,27640.584900537,0
+VKI.US,D,20050308,000000,7.59031,7.59031,7.48278,7.48278,51567.891988125,0
+VKI.US,D,20050309,000000,7.50672,7.54074,7.35838,7.40797,24671.991763737,0
+VKI.US,D,20050310,000000,7.4329,7.58125,7.4123,7.58125,20213.014717862,0
+VKI.US,D,20050311,000000,7.42886,7.5565,7.35838,7.40175,6678.8272794096,0
+VKI.US,D,20050314,000000,7.40175,7.52979,7.40175,7.48278,15949.847130427,0
+VKI.US,D,20050315,000000,7.48278,7.48278,7.48278,7.48278,4075.4745832277,0
+VKI.US,D,20050316,000000,7.46178,7.46178,7.4123,7.4123,10391.090535579,0
+VKI.US,D,20050317,000000,7.4123,7.42522,7.3775,7.42522,18186.944829211,0
+VKI.US,D,20050318,000000,7.37229,7.41881,7.37229,7.39012,6678.8272794096,0
+VKI.US,D,20050321,000000,7.42522,7.42886,7.40175,7.40175,12802.692000437,0
+VKI.US,D,20050322,000000,7.36421,7.37229,7.29342,7.37229,16696.560920135,0
+VKI.US,D,20050323,000000,7.27668,7.31098,7.083,7.17486,61593.742083085,0
+VKI.US,D,20050324,000000,7.1927,7.31502,7.1927,7.31098,13542.303892687,0
+VKI.US,D,20050328,000000,7.27234,7.33798,7.21379,7.27668,14096.251894291,0
+VKI.US,D,20050329,000000,7.27668,7.27668,7.27234,7.27234,12985.312220745,0
+VKI.US,D,20050330,000000,7.27234,7.27234,7.19713,7.27234,8535.4661858837,0
+VKI.US,D,20050331,000000,7.27234,7.27668,7.22553,7.27668,18186.944829211,0
+VKI.US,D,20050401,000000,7.27234,7.29866,7.22976,7.25942,50644.645318785,0
+VKI.US,D,20050404,000000,7.20177,7.23872,7.1927,7.23872,19291.79716208,0
+VKI.US,D,20050405,000000,7.19713,7.20748,7.19713,7.19713,7978.4745139415,0
+VKI.US,D,20050406,000000,7.20748,7.20748,7.19713,7.20177,2589.1489012689,0
+VKI.US,D,20050407,000000,7.1927,7.22553,7.18728,7.18728,10943.009423623,0
+VKI.US,D,20050408,000000,7.16371,7.17486,7.10971,7.15288,14655.272679792,0
+VKI.US,D,20050411,000000,7.06161,7.083,7.04476,7.06841,31720.117710883,0
+VKI.US,D,20050412,000000,7.09542,7.12498,7.083,7.11483,7054.2132878224,0
+VKI.US,D,20050413,000000,7.15288,7.24819,7.10705,7.15741,13917.6899011,0
+VKI.US,D,20050414,000000,7.16371,7.18728,7.16371,7.18728,5933.1280464814,0
+VKI.US,D,20050415,000000,7.22553,7.22553,7.0894,7.10093,27086.636898933,0
+VKI.US,D,20050418,000000,7.07796,7.10705,7.05717,7.07392,28381.211349567,0
+VKI.US,D,20050419,000000,7.07392,7.12912,7.07392,7.083,16880.195697222,0
+VKI.US,D,20050420,000000,7.06161,7.11867,7.04476,7.10093,7604.1030623081,0
+VKI.US,D,20050421,000000,7.10705,7.10705,7.01765,7.07796,20772.035503362,0
+VKI.US,D,20050422,000000,7.0275,7.03874,7.0275,7.0275,6497.2216158801,0
+VKI.US,D,20050425,000000,7.10093,7.10093,7.0275,7.06161,13726.953226555,0
+VKI.US,D,20050426,000000,7.07796,7.0894,7.0275,7.0275,21893.120744703,0
+VKI.US,D,20050427,000000,7.04476,7.09542,7.04476,7.083,13726.953226555,0
+VKI.US,D,20050428,000000,7.10705,7.10705,7.07392,7.083,7054.2132878224,0
+VKI.US,D,20050429,000000,7.13543,7.13543,7.09542,7.10705,13726.953226555,0
+VKI.US,D,20050502,000000,7.12498,7.14785,7.06841,7.10705,37841.953318351,0
+VKI.US,D,20050503,000000,7.083,7.10971,7.083,7.10971,14282.930341717,0
+VKI.US,D,20050504,000000,7.12912,7.14785,7.01765,7.0894,56950.115703341,0
+VKI.US,D,20050505,000000,7.07392,7.16895,7.07392,7.13543,27277.373573478,0
+VKI.US,D,20050506,000000,7.14785,7.14785,7.07392,7.11867,13167.932441055,0
+VKI.US,D,20050509,000000,7.11483,7.14233,7.10705,7.10705,17996.208154666,0
+VKI.US,D,20050510,000000,7.083,7.15288,7.083,7.15288,16327.262252399,0
+VKI.US,D,20050511,000000,7.11483,7.15741,7.11483,7.15741,12238.598431037,0
+VKI.US,D,20050512,000000,7.14233,7.16371,7.09542,7.12498,23380.460983442,0
+VKI.US,D,20050513,000000,7.11867,7.16371,7.10971,7.10971,29680.8585841,0
+VKI.US,D,20050516,000000,7.11867,7.18087,7.11867,7.17486,13167.932441055,0
+VKI.US,D,20050517,000000,7.18087,7.1927,7.18087,7.1927,4638.553595847,0
+VKI.US,D,20050518,000000,7.21991,7.22553,7.20177,7.21991,12061.050994626,0
+VKI.US,D,20050519,000000,7.21991,7.23872,7.21991,7.23872,3714.2923697278,0
+VKI.US,D,20050520,000000,7.23872,7.23872,7.23872,7.23872,1111.9542303255,0
+VKI.US,D,20050523,000000,7.24316,7.24316,7.20177,7.23872,7054.2132878224,0
+VKI.US,D,20050524,000000,7.23872,7.23872,7.19713,7.20177,17812.573377579,0
+VKI.US,D,20050525,000000,7.20748,7.23872,7.19713,7.20748,17064.845031091,0
+VKI.US,D,20050526,000000,7.20748,7.20748,7.1927,7.20748,14096.251894291,0
+VKI.US,D,20050527,000000,7.20748,7.23872,7.19713,7.23872,6678.8272794096,0
+VKI.US,D,20050531,000000,7.22553,7.25282,7.22553,7.22553,11323.468215934,0
+VKI.US,D,20050601,000000,7.24316,7.29342,7.22553,7.29342,35436.43919417,0
+VKI.US,D,20050602,000000,7.22976,7.29342,7.21991,7.27234,52874.641120113,0
+VKI.US,D,20050603,000000,7.26554,7.30487,7.26554,7.2817,13917.6899011,0
+VKI.US,D,20050606,000000,7.25282,7.29866,7.22976,7.23872,34318.397623167,0
+VKI.US,D,20050607,000000,7.27234,7.29342,7.24316,7.29342,13359.683672378,0
+VKI.US,D,20050608,000000,7.29342,7.29342,7.22553,7.22976,14096.251894291,0
+VKI.US,D,20050609,000000,7.21991,7.21991,7.16895,7.21991,53801.946016571,0
+VKI.US,D,20050610,000000,7.21991,7.21991,7.1927,7.21991,13542.303892687,0
+VKI.US,D,20050613,000000,7.1927,7.1927,7.13543,7.16371,7054.2132878224,0
+VKI.US,D,20050614,000000,7.16895,7.18087,7.13543,7.16371,8717.0718494131,0
+VKI.US,D,20050615,000000,7.10971,7.14233,7.10971,7.12912,12617.028109788,0
+VKI.US,D,20050616,000000,7.13543,7.16895,7.11483,7.16371,9451.6109577668,0
+VKI.US,D,20050617,000000,7.16895,7.16895,7.12912,7.16895,8535.4661858837,0
+VKI.US,D,20050620,000000,7.14233,7.17486,7.14233,7.17486,5376.1363745391,0
+VKI.US,D,20050621,000000,7.16895,7.17486,7.13543,7.17486,36548.393424494,0
+VKI.US,D,20050622,000000,7.18087,7.24819,7.16371,7.24316,46372.346720336,0
+VKI.US,D,20050623,000000,7.21991,7.27234,7.21991,7.27234,22453.156086984,0
+VKI.US,D,20050624,000000,7.29342,7.29342,7.26554,7.28742,7978.4745139415,0
+VKI.US,D,20050627,000000,7.31098,7.35838,7.29866,7.33798,40071.949119678,0
+VKI.US,D,20050628,000000,7.32103,7.32103,7.25942,7.27234,23932.379871486,0
+VKI.US,D,20050629,000000,7.1927,7.24819,7.1927,7.21991,53236.837890393,0
+VKI.US,D,20050630,000000,7.23872,7.26554,7.23872,7.26554,7978.4745139415,0
+VKI.US,D,20050701,000000,7.27668,7.27668,7.24819,7.25282,18742.921944374,0
+VKI.US,D,20050705,000000,7.23872,7.24819,7.21991,7.23872,21342.216413438,0
+VKI.US,D,20050706,000000,7.24316,7.24819,7.21991,7.24316,24116.014648575,0
+VKI.US,D,20050707,000000,7.22976,7.27668,7.22976,7.27668,15394.884572043,0
+VKI.US,D,20050708,000000,7.2817,7.31098,7.2817,7.31098,12238.598431037,0
+VKI.US,D,20050711,000000,7.31098,7.31098,7.27234,7.27668,17434.143698826,0
+VKI.US,D,20050712,000000,7.27668,7.31098,7.27668,7.29342,23380.460983442,0
+VKI.US,D,20050713,000000,7.27234,7.29342,7.26554,7.2817,14655.272679792,0
+VKI.US,D,20050714,000000,7.29342,7.29342,7.25942,7.27234,13359.683672378,0
+VKI.US,D,20050715,000000,7.25282,7.27234,7.24819,7.24819,5570.931276202,0
+VKI.US,D,20050718,000000,7.24819,7.26554,7.1927,7.20748,85880.202270615,0
+VKI.US,D,20050719,000000,7.22553,7.22553,7.16371,7.20748,26715.309117638,0
+VKI.US,D,20050720,000000,7.21991,7.21991,7.15741,7.20177,42479.492357417,0
+VKI.US,D,20050721,000000,7.16895,7.21379,7.16895,7.21379,32836.130168327,0
+VKI.US,D,20050722,000000,7.21379,7.23872,7.16895,7.21991,20213.014717862,0
+VKI.US,D,20050725,000000,7.21991,7.21991,7.1927,7.1927,3714.2923697278,0
+VKI.US,D,20050726,000000,7.21991,7.2338,7.1927,7.2338,16880.195697222,0
+VKI.US,D,20050727,000000,7.2338,7.32103,7.2338,7.27234,32471.904284488,0
+VKI.US,D,20050728,000000,7.33149,7.33149,7.25942,7.29866,10765.461987213,0
+VKI.US,D,20050729,000000,7.30487,7.34311,7.27234,7.28742,18742.921944374,0
+VKI.US,D,20050801,000000,7.29342,7.3775,7.22976,7.23872,22263.433969218,0
+VKI.US,D,20050802,000000,7.34785,7.34785,7.18728,7.2817,22819.411084381,0
+VKI.US,D,20050803,000000,7.31098,7.32103,7.29342,7.32103,15579.533905911,0
+VKI.US,D,20050804,000000,7.30487,7.34785,7.30487,7.32645,10765.461987213,0
+VKI.US,D,20050805,000000,7.34311,7.34311,7.27668,7.27668,17258.625375974,0
+VKI.US,D,20050808,000000,7.25282,7.26554,7.21991,7.24316,11497.971982007,0
+VKI.US,D,20050809,000000,7.25282,7.2817,7.24316,7.2817,13542.303892687,0
+VKI.US,D,20050810,000000,7.2817,7.30487,7.27234,7.2817,7604.1030623081,0
+VKI.US,D,20050811,000000,7.2817,7.29866,7.24316,7.24819,15949.847130427,0
+VKI.US,D,20050812,000000,7.24819,7.26554,7.21991,7.25942,14282.930341717,0
+VKI.US,D,20050815,000000,7.2338,7.25942,7.21991,7.25282,13917.6899011,0
+VKI.US,D,20050816,000000,7.25282,7.25282,7.20177,7.22553,30417.426806013,0
+VKI.US,D,20050817,000000,7.21991,7.24316,7.20177,7.24316,14655.272679792,0
+VKI.US,D,20050818,000000,7.21991,7.27234,7.21991,7.27234,15949.847130427,0
+VKI.US,D,20050819,000000,7.23872,7.24819,7.22553,7.24819,6497.2216158801,0
+VKI.US,D,20050822,000000,7.22976,7.25282,7.22976,7.24316,5751.5223829519,0
+VKI.US,D,20050823,000000,7.22976,7.24819,7.19713,7.22553,31351.833599926,0
+VKI.US,D,20050824,000000,7.2338,7.28742,7.22976,7.2817,28197.576572479,0
+VKI.US,D,20050825,000000,7.2817,7.30487,7.2817,7.30487,12985.312220745,0
+VKI.US,D,20050826,000000,7.32103,7.32645,7.31502,7.32645,6298.3684870993,0
+VKI.US,D,20050829,000000,7.29342,7.32103,7.27234,7.27234,9094.486971385,0
+VKI.US,D,20050830,000000,7.27234,7.33798,7.27234,7.29866,6678.8272794096,0
+VKI.US,D,20050831,000000,7.34311,7.34311,7.24819,7.26554,13726.953226555,0
+VKI.US,D,20050901,000000,7.32645,7.32645,7.26554,7.31502,12061.050994626,0
+VKI.US,D,20050902,000000,7.30487,7.31502,7.27668,7.31502,22071.682737894,0
+VKI.US,D,20050906,000000,7.31502,7.34311,7.27668,7.31502,13542.303892687,0
+VKI.US,D,20050907,000000,7.31098,7.38422,7.31098,7.3775,45997.975268702,0
+VKI.US,D,20050908,000000,7.35464,7.40797,7.35464,7.39012,49346.012641033,0
+VKI.US,D,20050909,000000,7.37229,7.42886,7.37229,7.41881,13167.932441055,0
+VKI.US,D,20050912,000000,7.4123,7.4123,7.37229,7.39012,21148.436068555,0
+VKI.US,D,20050913,000000,7.39012,7.40175,7.36421,7.37229,27086.636898933,0
+VKI.US,D,20050914,000000,7.37229,7.3775,7.33798,7.33798,10208.470315269,0
+VKI.US,D,20050915,000000,7.32103,7.36716,7.32103,7.32103,17064.845031091,0
+VKI.US,D,20050916,000000,7.32103,7.32645,7.28742,7.32103,9643.3621890912,0
+VKI.US,D,20050919,000000,7.26554,7.27668,7.22976,7.27668,11685.664986213,0
+VKI.US,D,20050920,000000,7.25282,7.27234,7.22976,7.22976,24116.014648575,0
+VKI.US,D,20050921,000000,7.24316,7.24316,7.13543,7.19713,38959.994889353,0
+VKI.US,D,20050922,000000,7.16895,7.17486,7.10971,7.14233,31351.833599926,0
+VKI.US,D,20050923,000000,7.12498,7.17486,6.98245,7.083,37468.596423496,0
+VKI.US,D,20050926,000000,7.10093,7.10093,7.03874,7.06841,29315.618143482,0
+VKI.US,D,20050927,000000,7.0894,7.10705,7.01765,7.05717,16880.195697222,0
+VKI.US,D,20050928,000000,7.0343,7.16371,7.0343,7.10093,34506.090627374,0
+VKI.US,D,20050929,000000,7.10971,7.11867,7.07796,7.10971,9451.6109577668,0
+VKI.US,D,20050930,000000,7.13543,7.14233,7.0894,7.11483,16137.540134633,0
+VKI.US,D,20051003,000000,7.11483,7.17486,7.10971,7.15288,11323.468215934,0
+VKI.US,D,20051004,000000,7.12498,7.14785,7.12498,7.14785,15394.884572043,0
+VKI.US,D,20051005,000000,7.11867,7.28742,7.10093,7.15741,87933.665192311,0
+VKI.US,D,20051006,000000,7.16895,7.16895,7.083,7.083,29120.823241819,0
+VKI.US,D,20051007,000000,7.10093,7.10093,7.083,7.10093,15394.884572043,0
+VKI.US,D,20051010,000000,7.11483,7.11483,7.10093,7.10705,5570.931276202,0
+VKI.US,D,20051011,000000,7.0894,7.10971,7.083,7.10705,19661.095829816,0
+VKI.US,D,20051012,000000,7.04476,7.10971,6.99675,7.0275,24303.707652781,0
+VKI.US,D,20051013,000000,7.00582,7.00582,6.93278,6.93278,14841.951127219,0
+VKI.US,D,20051014,000000,6.97102,6.98245,6.95546,6.98245,6858.40382938,0
+VKI.US,D,20051017,000000,6.97724,6.98245,6.97724,6.98245,11685.664986213,0
+VKI.US,D,20051018,000000,6.99113,6.99113,6.88804,6.92125,45259.377933231,0
+VKI.US,D,20051019,000000,6.92125,6.92697,6.87285,6.90026,23185.666081779,0
+VKI.US,D,20051020,000000,6.84683,6.87728,6.84269,6.87285,31166.16970928,0
+VKI.US,D,20051021,000000,6.84683,6.94954,6.84683,6.91553,30794.841927985,0
+VKI.US,D,20051024,000000,6.90026,6.95546,6.89374,6.90952,28939.217578289,0
+VKI.US,D,20051025,000000,6.90952,6.98728,6.90952,6.97102,13167.932441055,0
+VKI.US,D,20051026,000000,6.95546,6.98245,6.938,6.938,11685.664986213,0
+VKI.US,D,20051027,000000,6.97102,6.97102,6.87728,6.90026,14655.272679792,0
+VKI.US,D,20051028,000000,6.90026,6.92125,6.87728,6.92125,14473.667016263,0
+VKI.US,D,20051031,000000,6.938,6.97102,6.90301,6.91553,14655.272679792,0
+VKI.US,D,20051101,000000,6.938,6.96481,6.90301,6.92697,47295.593389676,0
+VKI.US,D,20051102,000000,6.92697,6.98245,6.92697,6.95546,20772.035503362,0
+VKI.US,D,20051103,000000,6.98728,6.99113,6.97724,6.98245,32275.080269265,0
+VKI.US,D,20051104,000000,6.96077,6.99113,6.95546,6.95546,35609.928403463,0
+VKI.US,D,20051107,000000,6.95546,6.96077,6.95546,6.96077,747.72834648714,0
+VKI.US,D,20051108,000000,6.94383,7.12498,6.938,6.98245,21342.216413438,0
+VKI.US,D,20051109,000000,6.94383,7.00148,6.91553,6.91553,21148.436068555,0
+VKI.US,D,20051110,000000,6.87728,6.96077,6.87285,6.92697,19850.817947581,0
+VKI.US,D,20051111,000000,6.94383,6.94383,6.87728,6.87728,21515.705622732,0
+VKI.US,D,20051114,000000,6.87728,6.92697,6.87285,6.88804,16137.540134633,0
+VKI.US,D,20051115,000000,6.87285,6.90952,6.87285,6.90952,8717.0718494131,0
+VKI.US,D,20051116,000000,6.883,6.92697,6.87728,6.87728,22627.659853057,0
+VKI.US,D,20051117,000000,6.87728,6.90952,6.86773,6.86773,19291.79716208,0
+VKI.US,D,20051118,000000,6.86773,6.96077,6.86773,6.95546,15219.366249191,0
+VKI.US,D,20051121,000000,6.91553,6.94383,6.90026,6.90952,7978.4745139415,0
+VKI.US,D,20051122,000000,6.90026,6.938,6.87728,6.938,9279.1363052528,0
+VKI.US,D,20051123,000000,6.92697,7.01765,6.92697,7.01765,12238.598431037,0
+VKI.US,D,20051125,000000,7.02335,7.05717,7.02335,7.05047,6124.8792778058,0
+VKI.US,D,20051128,000000,6.99113,7.06161,6.99113,7.06161,15394.884572043,0
+VKI.US,D,20051129,000000,7.01765,7.06161,7.01765,7.03874,12985.312220745,0
+VKI.US,D,20051130,000000,7.05717,7.07796,7.00582,7.03874,7978.4745139415,0
+VKI.US,D,20051201,000000,7.03874,7.22553,7.03874,7.06841,11875.387103978,0
+VKI.US,D,20051202,000000,7.01765,7.11483,7.01765,7.11483,14473.667016263,0
+VKI.US,D,20051205,000000,7.10971,7.10971,7.06161,7.10093,9841.2007610926,0
+VKI.US,D,20051206,000000,7.06841,7.10093,7.06161,7.09542,5933.1280464814,0
+VKI.US,D,20051207,000000,7.09542,7.10705,7.09542,7.09542,14096.251894291,0
+VKI.US,D,20051208,000000,7.13543,7.15741,7.13543,7.14233,20407.809619524,0
+VKI.US,D,20051209,000000,7.14233,7.15288,7.13543,7.15288,13917.6899011,0
+VKI.US,D,20051212,000000,7.14785,7.15288,7.13543,7.13543,8902.7357400605,0
+VKI.US,D,20051213,000000,7.16895,7.16895,7.06841,7.07796,29315.618143482,0
+VKI.US,D,20051214,000000,7.18087,7.21991,7.06161,7.10093,46372.346720336,0
+VKI.US,D,20051215,000000,7.07392,7.083,7.07392,7.083,1289.501666737,0
+VKI.US,D,20051216,000000,7.06841,7.06841,7.01153,7.0275,37290.034430305,0
+VKI.US,D,20051219,000000,7.02335,7.03874,6.95546,6.99113,78101.595442234,0
+VKI.US,D,20051220,000000,6.98245,7.01153,6.98245,7.01153,22627.659853057,0
+VKI.US,D,20051221,000000,7.00582,7.0275,6.98728,7.01153,18551.170713048,0
+VKI.US,D,20051222,000000,7.01153,7.0275,6.98728,7.0275,32471.904284488,0
+VKI.US,D,20051223,000000,7.01153,7.0894,7.01153,7.0894,20959.728507568,0
+VKI.US,D,20051227,000000,7.11867,7.1927,7.10705,7.16371,48416.678631017,0
+VKI.US,D,20051228,000000,7.18087,7.1927,7.14785,7.15288,24116.014648575,0
+VKI.US,D,20051229,000000,7.17486,7.27234,7.15288,7.20177,34130.704618961,0
+VKI.US,D,20051230,000000,7.27234,7.27234,7.16895,7.18728,37655.274870923,0
+VKI.US,D,20060103,000000,7.18728,7.29866,7.18728,7.29866,60101.32906045,0
+VKI.US,D,20060104,000000,7.29866,7.29866,7.2338,7.25282,29866.522474746,0
+VKI.US,D,20060105,000000,7.23872,7.35838,7.2338,7.31098,40444.291457752,0
+VKI.US,D,20060106,000000,7.32645,7.33149,7.29866,7.32645,20594.488066951,0
+VKI.US,D,20060109,000000,7.28742,7.35838,7.28742,7.32645,40626.911678061,0
+VKI.US,D,20060110,000000,7.33149,7.35838,7.29342,7.32645,37290.034430305,0
+VKI.US,D,20060111,000000,7.31098,7.33149,7.25942,7.32103,18742.921944374,0
+VKI.US,D,20060112,000000,7.27234,7.27668,7.26554,7.27234,33955.186296108,0
+VKI.US,D,20060113,000000,7.25282,7.27234,7.25282,7.26554,28381.211349567,0
+VKI.US,D,20060117,000000,7.25282,7.25942,7.23872,7.23872,18918.440267226,0
+VKI.US,D,20060118,000000,7.22976,7.2338,7.20748,7.21379,9279.1363052528,0
+VKI.US,D,20060119,000000,7.20748,7.22976,7.19713,7.22976,9094.486971385,0
+VKI.US,D,20060120,000000,7.20748,7.22553,7.19713,7.19713,23002.03130469,0
+VKI.US,D,20060123,000000,7.20748,7.2338,7.20748,7.22976,4452.8897051995,0
+VKI.US,D,20060124,000000,7.24316,7.24819,7.21379,7.22976,13167.932441055,0
+VKI.US,D,20060125,000000,7.21991,7.24316,7.21991,7.24316,5751.5223829519,0
+VKI.US,D,20060126,000000,7.3775,7.3775,7.27234,7.27668,74388.317629286,0
+VKI.US,D,20060127,000000,7.32645,7.33798,7.25282,7.33798,27640.584900537,0
+VKI.US,D,20060130,000000,7.34311,7.34311,7.2817,7.29866,17064.845031091,0
+VKI.US,D,20060131,000000,7.32645,7.34785,7.28742,7.32103,19481.519279846,0
+VKI.US,D,20060201,000000,7.28742,7.31098,7.24819,7.24819,81815.887811962,0
+VKI.US,D,20060202,000000,7.24819,7.26554,7.21379,7.22553,91825.50499845,0
+VKI.US,D,20060203,000000,7.18087,7.18087,7.0894,7.12498,207585.41898194,0
+VKI.US,D,20060206,000000,6.98728,7.07796,6.98728,7.06841,175312.36782624,0
+VKI.US,D,20060207,000000,7.03874,7.09542,7.03874,7.07392,73273.319728621,0
+VKI.US,D,20060208,000000,7.05047,7.10705,7.05047,7.07392,62701.638086293,0
+VKI.US,D,20060209,000000,7.06841,7.10705,7.06841,7.10093,80879.45190449,0
+VKI.US,D,20060210,000000,7.10093,7.10705,7.06161,7.0894,29680.8585841,0
+VKI.US,D,20060213,000000,7.10705,7.10705,7.03874,7.0894,97394.407161094,0
+VKI.US,D,20060214,000000,7.04476,7.0894,7.0275,7.0894,108148.70902374,0
+VKI.US,D,20060215,000000,7.0894,7.10093,7.05717,7.09542,67153.513234713,0
+VKI.US,D,20060216,000000,7.0894,7.11483,7.0894,7.11483,59364.760838538,0
+VKI.US,D,20060217,000000,7.10971,7.14233,7.0894,7.13543,118170.50089158,0
+VKI.US,D,20060221,000000,7.14233,7.14233,7.09542,7.11483,50275.346651049,0
+VKI.US,D,20060222,000000,7.12912,7.16895,7.11483,7.12912,199982.33047642,0
+VKI.US,D,20060223,000000,7.14785,7.16895,7.10971,7.16895,99064.367620141,0
+VKI.US,D,20060224,000000,7.15741,7.16895,7.14233,7.15288,62510.901411749,0
+VKI.US,D,20060227,000000,7.12498,7.16895,7.12498,7.13543,82173.011798344,0
+VKI.US,D,20060228,000000,7.16371,7.18728,7.13543,7.16371,92571.204231378,0
+VKI.US,D,20060301,000000,7.14785,7.1927,7.14233,7.15741,49719.369535887,0
+VKI.US,D,20060302,000000,7.15741,7.1927,7.14233,7.14233,41361.450786415,0
+VKI.US,D,20060303,000000,7.12912,7.15288,7.11483,7.15288,56208.474697532,0
+VKI.US,D,20060306,000000,7.14233,7.14233,7.07796,7.11867,74388.317629286,0
+VKI.US,D,20060307,000000,7.11867,7.11867,7.01765,7.05717,87375.658963589,0
+VKI.US,D,20060308,000000,7.05717,7.0894,7.04476,7.07796,64363.482091104,0
+VKI.US,D,20060309,000000,7.06161,7.10971,7.06161,7.10093,41737.851351608,0
+VKI.US,D,20060310,000000,7.09542,7.15288,7.0894,7.14785,142466.09209011,0
+VKI.US,D,20060313,000000,7.09542,7.09542,7.05047,7.07796,124648.44592864,0
+VKI.US,D,20060314,000000,7.10705,7.10705,7.07392,7.083,43037.498586139,0
+VKI.US,D,20060315,000000,7.06161,7.10093,7.0343,7.04476,81257.88158324,0
+VKI.US,D,20060316,000000,7.04476,7.11483,7.04476,7.11483,46564.09795166,0
+VKI.US,D,20060317,000000,7.10093,7.10093,7.06161,7.07796,70864.761934103,0
+VKI.US,D,20060320,000000,7.07796,7.12912,7.05717,7.083,107783.46858311,0
+VKI.US,D,20060321,000000,7.0894,7.11483,7.06161,7.10093,63812.57775984,0
+VKI.US,D,20060322,000000,7.11867,7.12498,7.06161,7.10093,63631.98665309,0
+VKI.US,D,20060323,000000,7.07392,7.15288,7.07392,7.14233,67345.264466038,0
+VKI.US,D,20060324,000000,7.11867,7.16371,7.11867,7.13543,62333.353975337,0
+VKI.US,D,20060327,000000,7.11867,7.16371,7.11483,7.11483,60652.233391715,0
+VKI.US,D,20060328,000000,7.12912,7.14785,7.06161,7.10093,95727.490372385,0
+VKI.US,D,20060329,000000,7.10705,7.14785,7.06161,7.14785,62889.3310905,0
+VKI.US,D,20060330,000000,7.12498,7.14233,7.07392,7.083,114090.96808123,0
+VKI.US,D,20060331,000000,7.12498,7.17486,7.10705,7.16895,96088.672585884,0
+VKI.US,D,20060403,000000,7.16895,7.18087,7.11483,7.18087,132448.35844939,0
+VKI.US,D,20060404,000000,7.15741,7.21379,7.12498,7.16371,104070.19077016,0
+VKI.US,D,20060405,000000,7.13543,7.16895,7.10971,7.13543,35249.760746742,0
+VKI.US,D,20060406,000000,7.11867,7.15741,7.09542,7.11867,40807.502784811,0
+VKI.US,D,20060407,000000,7.12498,7.14233,7.0343,7.0343,110011.43527088,0
+VKI.US,D,20060410,000000,7.0343,7.0894,7.01765,7.02335,110934.68194022,0
+VKI.US,D,20060411,000000,6.99675,7.02335,6.97724,6.97724,75695.066761273,0
+VKI.US,D,20060412,000000,6.97102,7.00582,6.92697,6.96481,124850.34272776,0
+VKI.US,D,20060413,000000,6.97724,6.97724,6.93278,6.94383,61401.990851762,0
+VKI.US,D,20060417,000000,6.94383,6.98245,6.94383,6.96481,59170.980493654,0
+VKI.US,D,20060418,000000,6.95546,7.01765,6.94954,6.98728,101460.7507333,0
+VKI.US,D,20060419,000000,6.96481,7.0275,6.95546,6.99675,99240.900499772,0
+VKI.US,D,20060420,000000,6.96481,6.99675,6.95546,6.99675,65116.283221489,0
+VKI.US,D,20060421,000000,6.95546,7.00148,6.95546,6.97724,30051.171808615,0
+VKI.US,D,20060424,000000,6.97102,7.0343,6.96077,7.00148,44519.766040981,0
+VKI.US,D,20060425,000000,7.00148,7.05047,6.99113,7.00582,43779.13959195,0
+VKI.US,D,20060426,000000,7.03874,7.03874,7.00582,7.0343,49530.661974901,0
+VKI.US,D,20060427,000000,7.00582,7.0275,6.98728,6.99113,78467.850439631,0
+VKI.US,D,20060428,000000,7.0275,7.0343,6.97724,6.98245,59917.694283361,0
+VKI.US,D,20060501,000000,6.98728,7.0275,6.95546,6.95546,82370.850370345,0
+VKI.US,D,20060502,000000,6.95546,6.99113,6.92697,6.92697,99064.367620141,0
+VKI.US,D,20060503,000000,6.938,6.938,6.883,6.89374,96839.44460271,0
+VKI.US,D,20060504,000000,6.92697,6.93278,6.8626,6.88804,95160.353132648,0
+VKI.US,D,20060505,000000,6.8626,6.91553,6.8626,6.91553,75317.651639302,0
+VKI.US,D,20060508,000000,6.92697,6.938,6.88804,6.90301,59733.044949494,0
+VKI.US,D,20060509,000000,6.89374,6.92697,6.87728,6.90952,74205.697408978,0
+VKI.US,D,20060510,000000,6.90301,6.938,6.883,6.90952,82173.011798344,0
+VKI.US,D,20060511,000000,6.85186,6.87728,6.85186,6.86773,72535.73694993,0
+VKI.US,D,20060512,000000,6.85186,6.87728,6.84683,6.85718,109818.66948278,0
+VKI.US,D,20060515,000000,6.84683,6.85718,6.81923,6.85718,84775.349937746,0
+VKI.US,D,20060516,000000,6.83136,6.85718,6.82535,6.85718,99434.680844656,0
+VKI.US,D,20060517,000000,6.83136,6.85718,6.82535,6.83628,72720.386283798,0
+VKI.US,D,20060518,000000,6.81923,6.84683,6.80889,6.83628,89419.99087427,0
+VKI.US,D,20060519,000000,6.84269,6.8626,6.81923,6.8626,52135.029227863,0
+VKI.US,D,20060522,000000,6.80297,6.8626,6.80297,6.85186,70303.712035043,0
+VKI.US,D,20060523,000000,6.84683,6.86773,6.80889,6.84683,31917.956282884,0
+VKI.US,D,20060524,000000,6.81923,6.8626,6.80889,6.84269,64922.502876606,0
+VKI.US,D,20060525,000000,6.8626,6.8626,6.80297,6.80889,63631.98665309,0
+VKI.US,D,20060526,000000,6.79705,6.85186,6.79163,6.84683,87375.658963589,0
+VKI.US,D,20060530,000000,6.86773,6.86773,6.81342,6.82535,43037.498586139,0
+VKI.US,D,20060531,000000,6.84269,6.85186,6.82535,6.83628,59554.482956302,0
+VKI.US,D,20060601,000000,6.83628,6.87728,6.82535,6.87285,87557.26462712,0
+VKI.US,D,20060602,000000,6.86773,6.90026,6.8626,6.87285,65851.836886623,0
+VKI.US,D,20060605,000000,6.87285,6.90301,6.83136,6.84683,66408.828558565,0
+VKI.US,D,20060606,000000,6.82535,6.90026,6.81923,6.8626,124484.08773037,0
+VKI.US,D,20060607,000000,6.85718,6.87728,6.79163,6.81342,103148.97321438,0
+VKI.US,D,20060608,000000,6.79705,6.81923,6.76512,6.80297,95727.490372385,0
+VKI.US,D,20060609,000000,6.79163,6.82535,6.76512,6.80297,43037.498586139,0
+VKI.US,D,20060612,000000,6.7594,6.80297,6.7594,6.79705,86085.142740073,0
+VKI.US,D,20060613,000000,6.74374,6.75488,6.68381,6.70125,122987.61648061,0
+VKI.US,D,20060614,000000,6.64034,6.71298,6.62604,6.64034,212963.58447004,0
+VKI.US,D,20060615,000000,6.63482,6.66715,6.63049,6.65581,159531.95167798,0
+VKI.US,D,20060616,000000,6.67326,6.69041,6.62604,6.66715,71976.716164428,0
+VKI.US,D,20060619,000000,6.66715,6.70727,6.63482,6.68381,79764.454003825,0
+VKI.US,D,20060620,000000,6.42567,6.66715,6.42567,6.63482,94979.762025898,0
+VKI.US,D,20060621,000000,6.63482,6.66715,6.63049,6.64615,76624.400771291,0
+VKI.US,D,20060622,000000,6.63482,6.66134,6.63049,6.63482,94239.135576868,0
+VKI.US,D,20060623,000000,6.6089,6.66134,6.6089,6.64034,65298.903441798,0
+VKI.US,D,20060626,000000,6.60427,6.65581,6.58258,6.65137,69195.816031836,0
+VKI.US,D,20060627,000000,6.67326,6.69041,6.63482,6.65581,52135.029227863,0
+VKI.US,D,20060628,000000,6.64615,6.68381,6.61402,6.64034,84408.08038357,0
+VKI.US,D,20060629,000000,6.63482,6.69041,6.62604,6.69041,83293.082482905,0
+VKI.US,D,20060630,000000,6.66134,6.70125,6.64615,6.69041,71418.709935706,0
+VKI.US,D,20060703,000000,6.66134,6.71298,6.66134,6.69041,78661.630784515,0
+VKI.US,D,20060705,000000,6.65137,6.67326,6.63482,6.65581,55840.190586576,0
+VKI.US,D,20060706,000000,6.66715,6.66715,6.6089,6.62604,79958.234348708,0
+VKI.US,D,20060707,000000,6.63049,6.64615,6.62023,6.62023,72165.423725414,0
+VKI.US,D,20060710,000000,6.64034,6.64034,6.60427,6.60427,57507.107375284,0
+VKI.US,D,20060711,000000,6.6089,6.65581,6.60427,6.63482,96470.145934974,0
+VKI.US,D,20060712,000000,6.60427,6.62023,6.5879,6.59914,96645.664257827,0
+VKI.US,D,20060713,000000,6.59342,6.62023,6.57144,6.57766,91084.87854942,0
+VKI.US,D,20060714,000000,6.57144,6.60427,6.55508,6.57144,106293.08467403,0
+VKI.US,D,20060717,000000,6.57144,6.63049,6.57144,6.63049,123923.0378313,0
+VKI.US,D,20060718,000000,6.6089,6.64034,6.60427,6.63049,58616.017935271,0
+VKI.US,D,20060719,000000,6.64615,6.66715,6.62604,6.63482,64363.482091104,0
+VKI.US,D,20060720,000000,6.63482,6.66134,6.60427,6.64034,164922.29184744,0
+VKI.US,D,20060721,000000,6.63049,6.67868,6.61402,6.66715,52874.641120113,0
+VKI.US,D,20060724,000000,6.63482,6.67868,6.6089,6.66715,86630.97428744,0
+VKI.US,D,20060725,000000,6.64034,6.67868,6.64034,6.67868,97574.998267844,0
+VKI.US,D,20060726,000000,6.67868,6.71859,6.66715,6.70727,93496.480014278,0
+VKI.US,D,20060727,000000,6.69504,6.75488,6.66715,6.74867,89594.494640344,0
+VKI.US,D,20060728,000000,6.77045,6.7802,6.74374,6.77508,75131.987748655,0
+VKI.US,D,20060731,000000,6.78592,6.80889,6.75488,6.79705,67345.264466038,0
+VKI.US,D,20060801,000000,6.77508,6.82535,6.76512,6.80297,155090.22209736,0
+VKI.US,D,20060802,000000,6.79705,6.85718,6.79705,6.84683,95353.118920752,0
+VKI.US,D,20060803,000000,6.84683,6.86773,6.81342,6.83628,67345.264466038,0
+VKI.US,D,20060804,000000,6.81923,6.87285,6.81923,6.85718,131515.98076903,0
+VKI.US,D,20060807,000000,6.84683,6.85718,6.83136,6.85718,107586.64456789,0
+VKI.US,D,20060808,000000,6.82535,6.87728,6.81923,6.84683,37290.034430305,0
+VKI.US,D,20060809,000000,6.84269,6.85186,6.83628,6.85186,104070.19077016,0
+VKI.US,D,20060810,000000,6.84683,6.90301,6.84683,6.90026,104807.77354886,0
+VKI.US,D,20060811,000000,6.85186,6.90026,6.85186,6.87285,18551.170713048,0
+VKI.US,D,20060814,000000,6.87285,6.88804,6.85186,6.85718,73832.340514123,0
+VKI.US,D,20060815,000000,6.85718,6.90301,6.83628,6.88804,98871.601832036,0
+VKI.US,D,20060816,000000,6.90301,6.93278,6.88804,6.90952,118540.81411609,0
+VKI.US,D,20060817,000000,6.97724,6.98728,6.93278,6.94383,107967.10336021,0
+VKI.US,D,20060818,000000,6.92697,6.98245,6.92697,6.95546,81434.414462872,0
+VKI.US,D,20060821,000000,6.92697,6.97724,6.91553,6.94383,67705.432122758,0
+VKI.US,D,20060822,000000,6.94954,6.98728,6.91553,6.92697,112047.65072732,0
+VKI.US,D,20060823,000000,6.90026,6.97102,6.90026,6.96481,81434.414462872,0
+VKI.US,D,20060824,000000,6.99675,6.99675,6.93278,6.938,104254.84010403,0
+VKI.US,D,20060825,000000,6.938,6.97102,6.91553,6.92697,68634.766132774,0
+VKI.US,D,20060828,000000,6.89374,6.98728,6.89374,6.98245,99240.900499772,0
+VKI.US,D,20060829,000000,6.98728,7.00148,6.94954,7.00148,101658.58930531,0
+VKI.US,D,20060830,000000,7.00582,7.03874,6.98728,6.98728,49719.369535887,0
+VKI.US,D,20060831,000000,6.93278,6.99675,6.92697,6.99675,89419.99087427,0
+VKI.US,D,20060901,000000,6.98728,7.0343,6.98728,7.0343,79958.234348708,0
+VKI.US,D,20060905,000000,6.99675,7.0275,6.97102,6.97102,69564.100142791,0
+VKI.US,D,20060906,000000,6.95546,6.96077,6.89374,6.92125,137458.23982653,0
+VKI.US,D,20060907,000000,6.87728,6.94383,6.87728,6.93278,54728.23635625,0
+VKI.US,D,20060908,000000,6.90026,6.96481,6.90026,6.95546,76053.205304435,0
+VKI.US,D,20060911,000000,6.95546,6.97724,6.92697,6.97102,79403.271790325,0
+VKI.US,D,20060912,000000,6.96077,6.98245,6.95546,6.96481,47125.147850721,0
+VKI.US,D,20060913,000000,6.92697,6.97102,6.90026,6.94954,56950.115703341,0
+VKI.US,D,20060914,000000,6.92697,6.95546,6.88804,6.90026,98512.448732097,0
+VKI.US,D,20060915,000000,6.88804,6.93278,6.883,6.90952,59554.482956302,0
+VKI.US,D,20060918,000000,6.90952,6.94383,6.89374,6.90952,71047.382154411,0
+VKI.US,D,20060919,000000,6.90952,6.938,6.89374,6.92125,105551.44366823,0
+VKI.US,D,20060920,000000,6.90026,6.94383,6.90026,6.92125,102776.6308763,0
+VKI.US,D,20060921,000000,6.87728,6.97102,6.87728,6.97102,125775.61851067,0
+VKI.US,D,20060922,000000,6.95546,6.98728,6.95546,6.97724,71047.382154411,0
+VKI.US,D,20060925,000000,6.96481,6.97724,6.94954,6.97102,140064.63619306,0
+VKI.US,D,20060926,000000,6.97724,6.98728,6.96481,6.97102,55284.213471412,0
+VKI.US,D,20060927,000000,6.97724,7.00148,6.97724,7.00148,86085.142740073,0
+VKI.US,D,20060928,000000,7.00148,7.01153,6.97724,7.00148,40626.911678061,0
+VKI.US,D,20060929,000000,7.01765,7.0275,6.99675,7.00148,51200.622433949,0
+VKI.US,D,20061002,000000,7.00582,7.03874,7.00148,7.03874,64191.007438591,0
+VKI.US,D,20061003,000000,7.01153,7.03874,7.00148,7.01765,36910.590194774,0
+VKI.US,D,20061004,000000,6.98245,7.05047,6.98245,7.0343,117236.09409766,0
+VKI.US,D,20061005,000000,7.01765,7.05717,6.99675,7.03874,62510.901411749,0
+VKI.US,D,20061006,000000,7.01153,7.05047,7.00148,7.00582,60474.685955304,0
+VKI.US,D,20061009,000000,6.99675,7.04476,6.99675,7.00148,60474.685955304,0
+VKI.US,D,20061010,000000,6.99675,7.03874,6.99675,7.01765,53610.194785247,0
+VKI.US,D,20061011,000000,6.98728,7.01765,6.96077,6.96481,75695.066761273,0
+VKI.US,D,20061012,000000,6.96481,7.00148,6.95546,6.98245,82924.798371948,0
+VKI.US,D,20061013,000000,6.99113,6.99113,6.90026,6.92125,79764.454003825,0
+VKI.US,D,20061016,000000,6.883,6.97102,6.883,6.97102,61034.721297585,0
+VKI.US,D,20061017,000000,6.96481,6.98728,6.81923,6.97102,85149.721389379,0
+VKI.US,D,20061018,000000,6.98245,6.98245,6.91553,6.96077,63259.644315015,0
+VKI.US,D,20061019,000000,6.97724,6.99675,6.93278,6.99675,89780.15853099,0
+VKI.US,D,20061020,000000,6.95546,7.02335,6.95546,7.01153,67519.768232111,0
+VKI.US,D,20061023,000000,7.01153,7.0275,6.98245,7.01153,57320.428927856,0
+VKI.US,D,20061024,000000,7.0275,7.0275,6.97102,7.00148,76053.205304435,0
+VKI.US,D,20061025,000000,7.01153,7.02335,6.98245,7.00148,104070.19077016,0
+VKI.US,D,20061026,000000,6.99113,7.02335,6.97724,7.00582,77539.530986395,0
+VKI.US,D,20061027,000000,7.00148,7.00582,6.99675,7.00582,44519.766040981,0
+VKI.US,D,20061030,000000,6.99675,7.04476,6.99675,7.04476,109269.79426507,0
+VKI.US,D,20061031,000000,7.0343,7.06841,7.01153,7.06161,96088.672585884,0
+VKI.US,D,20061101,000000,7.02335,7.10705,7.02335,7.10093,102584.87964498,0
+VKI.US,D,20061102,000000,7.07392,7.10705,7.07392,7.10093,64922.502876606,0
+VKI.US,D,20061103,000000,7.07796,7.0894,7.0275,7.05047,140064.63619306,0
+VKI.US,D,20061106,000000,7.07392,7.083,7.02335,7.05047,57878.435156579,0
+VKI.US,D,20061107,000000,7.06841,7.07796,7.0275,7.07796,62510.901411749,0
+VKI.US,D,20061108,000000,7.10093,7.10093,7.0275,7.06841,110376.67571151,0
+VKI.US,D,20061109,000000,7.06841,7.083,7.0343,7.06841,72165.423725414,0
+VKI.US,D,20061110,000000,7.05047,7.11483,7.04476,7.09542,90718.623552023,0
+VKI.US,D,20061113,000000,7.0894,7.09542,7.03874,7.03874,49346.012641033,0
+VKI.US,D,20061114,000000,7.0343,7.0894,7.0343,7.07392,63812.57775984,0
+VKI.US,D,20061115,000000,7.05047,7.09542,7.0343,7.0343,109818.66948278,0
+VKI.US,D,20061116,000000,7.0343,7.09542,7.0343,7.05717,71607.417496692,0
+VKI.US,D,20061117,000000,7.0343,7.09542,7.02335,7.083,76624.400771291,0
+VKI.US,D,20061120,000000,7.083,7.09542,7.02335,7.0343,83482.804600671,0
+VKI.US,D,20061121,000000,7.02335,7.083,7.02335,7.0275,63631.98665309,0
+VKI.US,D,20061122,000000,7.01765,7.0894,7.01765,7.07796,35436.43919417,0
+VKI.US,D,20061124,000000,7.0894,7.10971,7.01153,7.07796,32275.080269265,0
+VKI.US,D,20061127,000000,7.10971,7.12498,7.02335,7.06841,113348.31251864,0
+VKI.US,D,20061128,000000,7.06161,7.10705,7.04476,7.10705,28012.927238612,0
+VKI.US,D,20061129,000000,7.11483,7.12498,7.06841,7.0894,75317.651639302,0
+VKI.US,D,20061130,000000,7.05047,7.22553,7.05047,7.12498,168065.38875032,0
+VKI.US,D,20061201,000000,7.14233,7.1927,7.11483,7.15288,155090.22209736,0
+VKI.US,D,20061204,000000,7.18087,7.18728,7.14785,7.17486,89045.619422636,0
+VKI.US,D,20061205,000000,7.20177,7.22553,7.16895,7.19713,122816.15638488,0
+VKI.US,D,20061206,000000,7.16895,7.22553,7.16371,7.21991,59733.044949494,0
+VKI.US,D,20061207,000000,7.19713,7.22976,7.14233,7.18728,181985.10776497,0
+VKI.US,D,20061208,000000,7.14785,7.20177,7.14233,7.16895,124648.44592864,0
+VKI.US,D,20061211,000000,7.15288,7.20748,7.15288,7.15741,70491.405039249,0
+VKI.US,D,20061212,000000,7.1927,7.20177,7.16371,7.19713,55092.462240088,0
+VKI.US,D,20061213,000000,7.16371,7.16895,7.11867,7.14233,189786.0348425,0
+VKI.US,D,20061214,000000,7.14233,7.16371,7.083,7.15741,155826.79031928,0
+VKI.US,D,20061215,000000,7.15741,7.1927,7.15741,7.18087,87749.015858443,0
+VKI.US,D,20061218,000000,7.16371,7.20177,7.15741,7.18728,125208.48127092,0
+VKI.US,D,20061219,000000,7.18087,7.20177,7.14785,7.1927,91084.87854942,0
+VKI.US,D,20061220,000000,7.16895,7.22553,7.16895,7.21991,85331.327052909,0
+VKI.US,D,20061221,000000,7.19713,7.24819,7.19713,7.22553,77175.305102556,0
+VKI.US,D,20061222,000000,7.24316,7.27668,7.22976,7.25282,89594.494640344,0
+VKI.US,D,20061226,000000,7.22553,7.28742,7.22553,7.27234,80879.45190449,0
+VKI.US,D,20061227,000000,7.25282,7.31098,7.25282,7.29866,81257.88158324,0
+VKI.US,D,20061228,000000,7.31098,7.33798,7.27234,7.30487,180130.49797205,0
+VKI.US,D,20061229,000000,7.30487,7.35464,7.29342,7.33149,89045.619422636,0
+VKI.US,D,20070103,000000,7.30487,7.35838,7.27668,7.34311,145251.05044982,0
+VKI.US,D,20070104,000000,7.31098,7.35464,7.30487,7.33798,65488.625559564,0
+VKI.US,D,20070105,000000,7.33798,7.33798,7.30487,7.32103,29495.194693452,0
+VKI.US,D,20070108,000000,7.28742,7.32645,7.28742,7.30487,68081.832687951,0
+VKI.US,D,20070109,000000,7.30487,7.33798,7.2817,7.31502,88666.175187105,0
+VKI.US,D,20070110,000000,7.29866,7.32645,7.27668,7.30487,114278.66108543,0
+VKI.US,D,20070111,000000,7.25942,7.32645,7.25942,7.27234,50092.726430741,0
+VKI.US,D,20070112,000000,7.27234,7.31502,7.26554,7.31502,69744.691249541,0
+VKI.US,D,20070116,000000,7.29866,7.32103,7.26554,7.28742,74770.805535155,0
+VKI.US,D,20070117,000000,7.2817,7.34311,7.2817,7.33149,94418.712126837,0
+VKI.US,D,20070118,000000,7.29866,7.39525,7.2817,7.30487,88296.876519369,0
+VKI.US,D,20070119,000000,7.29342,7.4123,7.29342,7.31098,84038.781715834,0
+VKI.US,D,20070122,000000,7.31098,7.33798,7.2817,7.33149,59554.482956302,0
+VKI.US,D,20070123,000000,7.32645,7.34785,7.26554,7.32645,35992.416309332,0
+VKI.US,D,20070124,000000,7.33798,7.34311,7.26554,7.31098,104807.77354886,0
+VKI.US,D,20070125,000000,7.29866,7.29866,7.24819,7.27234,65488.625559564,0
+VKI.US,D,20070126,000000,7.27668,7.27668,7.1927,7.27668,63812.57775984,0
+VKI.US,D,20070129,000000,7.24819,7.30487,7.2338,7.27234,61034.721297585,0
+VKI.US,D,20070130,000000,7.29342,7.30487,7.2817,7.30487,43591.446587742,0
+VKI.US,D,20070131,000000,7.29866,7.32645,7.27668,7.32103,62510.901411749,0
+VKI.US,D,20070201,000000,7.31098,7.32103,7.25942,7.32103,105741.16578599,0
+VKI.US,D,20070202,000000,7.28742,7.32103,7.27668,7.31098,33205.428836062,0
+VKI.US,D,20070205,000000,7.32103,7.40797,7.31098,7.39525,358589.0063715,0
+VKI.US,D,20070206,000000,7.39012,7.4123,7.34311,7.4123,128743.19709068,0
+VKI.US,D,20070207,000000,7.40175,7.43842,7.40175,7.42522,102218.62464759,0
+VKI.US,D,20070208,000000,7.4329,7.46178,7.39525,7.44444,153224.45217987,0
+VKI.US,D,20070209,000000,7.42522,7.45636,7.38422,7.42886,140798.16074463,0
+VKI.US,D,20070212,000000,7.42886,7.44444,7.38422,7.4123,96288.540271445,0
+VKI.US,D,20070213,000000,7.34785,7.4329,7.34785,7.4329,103473.63138382,0
+VKI.US,D,20070214,000000,7.39525,7.44444,7.39012,7.43842,92396.700465306,0
+VKI.US,D,20070215,000000,7.41881,7.44444,7.4123,7.43842,64191.007438591,0
+VKI.US,D,20070216,000000,7.4123,7.4329,7.38422,7.4123,107967.10336021,0
+VKI.US,D,20070220,000000,7.39525,7.4329,7.35464,7.39525,76624.400771291,0
+VKI.US,D,20070221,000000,7.37229,7.45636,7.37229,7.4123,115017.2584209,0
+VKI.US,D,20070222,000000,7.39525,7.4123,7.36716,7.4123,59733.044949494,0
+VKI.US,D,20070223,000000,7.39525,7.4329,7.38422,7.4329,46564.09795166,0
+VKI.US,D,20070226,000000,7.40175,7.47962,7.40175,7.47962,69744.691249541,0
+VKI.US,D,20070227,000000,7.46178,7.47962,7.41881,7.44444,58806.754609816,0
+VKI.US,D,20070228,000000,7.43842,7.4669,7.4123,7.4669,101290.30519435,0
+VKI.US,D,20070301,000000,7.4123,7.48681,7.40175,7.46178,98871.601832036,0
+VKI.US,D,20070302,000000,7.47962,7.48278,7.4123,7.47371,80699.875354518,0
+VKI.US,D,20070305,000000,7.47962,7.5023,7.42522,7.45636,89594.494640344,0
+VKI.US,D,20070306,000000,7.54625,7.54625,7.47371,7.48681,44706.444488406,0
+VKI.US,D,20070307,000000,7.4669,7.49697,7.44985,7.49697,77175.305102556,0
+VKI.US,D,20070308,000000,7.47371,7.49697,7.4669,7.49697,65298.903441798,0
+VKI.US,D,20070309,000000,7.4669,7.49697,7.43842,7.45636,94053.471686219,0
+VKI.US,D,20070312,000000,7.44444,7.47371,7.42886,7.46178,74770.805535155,0
+VKI.US,D,20070313,000000,7.42886,7.46178,7.4123,7.43842,61401.990851762,0
+VKI.US,D,20070314,000000,7.4123,7.4329,7.34311,7.40797,128556.51864326,0
+VKI.US,D,20070315,000000,7.36716,7.41881,7.36716,7.41881,60474.685955304,0
+VKI.US,D,20070316,000000,7.40175,7.42886,7.38422,7.38422,53430.618235276,0
+VKI.US,D,20070319,000000,7.39012,7.42886,7.38422,7.40175,35798.635964449,0
+VKI.US,D,20070320,000000,7.3775,7.41881,7.3775,7.41881,97019.021152681,0
+VKI.US,D,20070321,000000,7.39012,7.46178,7.38422,7.46178,93496.480014278,0
+VKI.US,D,20070322,000000,7.46178,7.46178,7.4329,7.44985,58806.754609816,0
+VKI.US,D,20070323,000000,7.42886,7.46178,7.4123,7.43842,86815.623621309,0
+VKI.US,D,20070326,000000,7.41881,7.43842,7.38422,7.42886,49346.012641033,0
+VKI.US,D,20070327,000000,7.42886,7.44444,7.36716,7.4123,131896.43956135,0
+VKI.US,D,20070328,000000,7.36716,7.4123,7.36421,7.40175,153046.90474346,0
+VKI.US,D,20070329,000000,7.39525,7.4123,7.35838,7.38422,105924.80056307,0
+VKI.US,D,20070330,000000,7.38422,7.4123,7.35838,7.38422,43591.446587742,0
+VKI.US,D,20070402,000000,7.38422,7.44444,7.35838,7.44444,78467.850439631,0
+VKI.US,D,20070403,000000,7.4329,7.4669,7.34311,7.40175,111118.31671731,0
+VKI.US,D,20070404,000000,7.38422,7.4123,7.38422,7.39525,37841.953318351,0
+VKI.US,D,20070405,000000,7.39012,7.4329,7.38422,7.42522,78101.595442234,0
+VKI.US,D,20070409,000000,7.42886,7.42886,7.38422,7.38422,57878.435156579,0
+VKI.US,D,20070410,000000,7.39012,7.45636,7.38422,7.45636,124850.34272776,0
+VKI.US,D,20070411,000000,7.4123,7.4669,7.38422,7.40797,91084.87854942,0
+VKI.US,D,20070412,000000,7.40175,7.44444,7.3775,7.44444,122254.09192904,0
+VKI.US,D,20070413,000000,7.42522,7.44985,7.40175,7.43842,98512.448732097,0
+VKI.US,D,20070416,000000,7.41881,7.47371,7.40175,7.40175,99240.900499772,0
+VKI.US,D,20070417,000000,7.38422,7.42522,7.36716,7.42522,99240.900499772,0
+VKI.US,D,20070418,000000,7.42522,7.42886,7.35838,7.42886,108148.70902374,0
+VKI.US,D,20070419,000000,7.36421,7.4669,7.36421,7.46178,84775.349937746,0
+VKI.US,D,20070420,000000,7.45636,7.48278,7.44444,7.46178,33205.428836062,0
+VKI.US,D,20070423,000000,7.46178,7.48278,7.44444,7.48278,50835.381993331,0
+VKI.US,D,20070424,000000,7.48278,7.48278,7.45636,7.48278,70128.19371219,0
+VKI.US,D,20070425,000000,7.48278,7.48681,7.45636,7.48681,86444.295840014,0
+VKI.US,D,20070426,000000,7.4669,7.48681,7.38422,7.48681,111118.31671731,0
+VKI.US,D,20070427,000000,7.47371,7.48681,7.45636,7.48278,70864.761934103,0
+VKI.US,D,20070430,000000,7.48681,7.48681,7.4669,7.4669,46564.09795166,0
+VKI.US,D,20070501,000000,7.48278,7.48681,7.44444,7.44444,125038.03573197,0
+VKI.US,D,20070502,000000,7.44444,7.48681,7.42522,7.47371,87375.658963589,0
+VKI.US,D,20070503,000000,7.48278,7.48681,7.45636,7.48681,60101.32906045,0
+VKI.US,D,20070504,000000,7.47371,7.49697,7.46178,7.46178,60101.32906045,0
+VKI.US,D,20070507,000000,7.48278,7.48681,7.41881,7.4669,81257.88158324,0
+VKI.US,D,20070508,000000,7.46178,7.48278,7.45636,7.47962,67899.212467641,0
+VKI.US,D,20070509,000000,7.47962,7.48681,7.41881,7.45636,129300.18876262,0
+VKI.US,D,20070510,000000,7.4329,7.47371,7.4329,7.4669,86085.142740073,0
+VKI.US,D,20070511,000000,7.42522,7.47371,7.4123,7.44444,84596.787944555,0
+VKI.US,D,20070514,000000,7.41881,7.44444,7.4123,7.41881,79764.454003825,0
+VKI.US,D,20070515,000000,7.39012,7.42522,7.38422,7.40175,131340.46244618,0
+VKI.US,D,20070516,000000,7.39012,7.42886,7.3775,7.39525,89980.026216551,0
+VKI.US,D,20070517,000000,7.40797,7.4123,7.37229,7.40175,79025.856668353,0
+VKI.US,D,20070518,000000,7.4123,7.4123,7.32645,7.3775,80144.912796136,0
+VKI.US,D,20070521,000000,7.36421,7.38422,7.35838,7.37229,68634.766132774,0
+VKI.US,D,20070522,000000,7.38422,7.38422,7.33798,7.36421,74205.697408978,0
+VKI.US,D,20070523,000000,7.34785,7.36716,7.31502,7.34311,98512.448732097,0
+VKI.US,D,20070524,000000,7.31502,7.34785,7.25942,7.32645,87007.374852633,0
+VKI.US,D,20070525,000000,7.29866,7.33798,7.2817,7.31098,112239.40195864,0
+VKI.US,D,20070529,000000,7.29866,7.33149,7.2817,7.32103,52310.547550715,0
+VKI.US,D,20070530,000000,7.29866,7.35464,7.29866,7.34785,90338.164759712,0
+VKI.US,D,20070531,000000,7.36716,7.36716,7.31098,7.35464,76624.400771291,0
+VKI.US,D,20070601,000000,7.35464,7.35464,7.2817,7.35464,158982.0619035,0
+VKI.US,D,20070604,000000,7.34785,7.36716,7.29866,7.29866,113155.54673053,0
+VKI.US,D,20070605,000000,7.28742,7.33798,7.2817,7.31098,148411.39481795,0
+VKI.US,D,20070606,000000,7.31098,7.32645,7.27234,7.27234,84220.387379363,0
+VKI.US,D,20070607,000000,7.27668,7.28742,7.16895,7.17486,178827.80706719,0
+VKI.US,D,20070608,000000,7.17486,7.24316,7.10705,7.11867,220940.02987043,0
+VKI.US,D,20070611,000000,7.0894,7.11483,7.0894,7.10971,95160.353132648,0
+VKI.US,D,20070612,000000,7.09542,7.10705,7.03874,7.06161,88859.95553199,0
+VKI.US,D,20070613,000000,7.01765,7.05717,7.00148,7.0343,279190.80736507,0
+VKI.US,D,20070614,000000,6.98728,7.0343,6.98728,7.0343,82548.397806757,0
+VKI.US,D,20070615,000000,7.02335,7.04476,7.01153,7.01765,82548.397806757,0
+VKI.US,D,20070618,000000,7.03874,7.07392,6.99113,7.02335,42665.156248065,0
+VKI.US,D,20070619,000000,7.01765,7.06161,6.98728,7.06161,119842.49046417,0
+VKI.US,D,20070620,000000,7.00582,7.0343,6.98245,7.01153,81066.130351916,0
+VKI.US,D,20070621,000000,7.0275,7.05047,6.99113,7.0343,101460.7507333,0
+VKI.US,D,20070622,000000,7.01153,7.05047,6.98245,7.02335,66963.791116948,0
+VKI.US,D,20070625,000000,7.05717,7.05717,7.00582,7.0275,51385.271767816,0
+VKI.US,D,20070626,000000,6.98728,7.0343,6.97102,7.01153,69564.100142791,0
+VKI.US,D,20070627,000000,7.00148,7.00582,6.98245,7.00582,66785.229123757,0
+VKI.US,D,20070628,000000,7.02335,7.10705,6.99113,7.00148,109818.66948278,0
+VKI.US,D,20070629,000000,7.00148,7.06161,7.00148,7.06161,101460.7507333,0
+VKI.US,D,20070702,000000,7.05717,7.06841,7.02335,7.06841,107586.64456789,0
+VKI.US,D,20070703,000000,7.05047,7.09542,7.05047,7.09542,63072.965867588,0
+VKI.US,D,20070705,000000,7.06841,7.09542,7.05047,7.06161,50644.645318785,0
+VKI.US,D,20070706,000000,7.083,7.083,7.02335,7.06161,79958.234348708,0
+VKI.US,D,20070709,000000,7.03874,7.06841,7.01153,7.03874,83482.804600671,0
+VKI.US,D,20070710,000000,7.02335,7.06161,7.00148,7.02335,76797.889980584,0
+VKI.US,D,20070711,000000,6.98728,7.03874,6.98245,7.00582,66044.602674727,0
+VKI.US,D,20070712,000000,6.98728,7.01765,6.94383,6.95546,62510.901411749,0
+VKI.US,D,20070713,000000,6.96077,6.98245,6.92125,6.94383,159354.40424157,0
+VKI.US,D,20070716,000000,6.93278,6.97102,6.91553,6.938,97206.714156887,0
+VKI.US,D,20070717,000000,6.90952,6.95546,6.89374,6.91553,89419.99087427,0
+VKI.US,D,20070718,000000,6.90301,6.95546,6.88804,6.92125,66044.602674727,0
+VKI.US,D,20070719,000000,6.91553,6.93278,6.87728,6.93278,65298.903441798,0
+VKI.US,D,20070720,000000,6.87285,6.96077,6.87285,6.94383,94418.712126837,0
+VKI.US,D,20070723,000000,6.91553,7.00582,6.90952,6.96481,94979.762025898,0
+VKI.US,D,20070724,000000,6.96481,6.97724,6.92697,6.94383,88296.876519369,0
+VKI.US,D,20070725,000000,6.90952,6.94954,6.90952,6.91553,84596.787944555,0
+VKI.US,D,20070726,000000,6.84269,6.93278,6.74374,6.79705,200346.55636026,0
+VKI.US,D,20070727,000000,6.79705,6.91553,6.79705,6.88804,35992.416309332,0
+VKI.US,D,20070730,000000,6.87285,6.92125,6.85718,6.91553,83110.462262596,0
+VKI.US,D,20070731,000000,6.94383,6.94954,6.883,6.883,56387.036690722,0
+VKI.US,D,20070801,000000,6.87728,6.92697,6.87285,6.88804,57878.435156579,0
+VKI.US,D,20070802,000000,6.87728,6.92697,6.87285,6.88804,55840.190586576,0
+VKI.US,D,20070803,000000,6.88804,6.90952,6.87285,6.87285,48606.400748782,0
+VKI.US,D,20070806,000000,6.87285,6.89374,6.85186,6.88804,53985.58079366,0
+VKI.US,D,20070807,000000,6.8626,6.90301,6.85718,6.90301,59170.980493654,0
+VKI.US,D,20070808,000000,6.86773,6.90301,6.81342,6.84269,45817.384161953,0
+VKI.US,D,20070809,000000,6.81342,6.8626,6.79163,6.85718,55092.462240088,0
+VKI.US,D,20070810,000000,6.84683,6.85186,6.73832,6.79163,98317.653830433,0
+VKI.US,D,20070813,000000,6.77045,6.81923,6.77045,6.79705,100550.6933021,0
+VKI.US,D,20070814,000000,6.78592,6.81342,6.71298,6.74867,69195.816031836,0
+VKI.US,D,20070815,000000,6.73832,6.73832,6.60427,6.60427,112047.65072732,0
+VKI.US,D,20070816,000000,6.60427,6.62604,6.36072,6.45227,198860.2306783,0
+VKI.US,D,20070817,000000,6.5879,6.65137,6.10187,6.62604,231328.07673566,0
+VKI.US,D,20070820,000000,6.62023,6.67326,6.52166,6.59342,100364.01485467,0
+VKI.US,D,20070821,000000,6.53892,6.66715,6.53892,6.65137,109451.3999286,0
+VKI.US,D,20070822,000000,6.63049,6.73832,6.62604,6.64615,98687.967054948,0
+VKI.US,D,20070823,000000,6.65581,6.77508,6.65581,6.69041,136351.35838011,0
+VKI.US,D,20070824,000000,6.66715,6.71859,6.66715,6.70125,53610.194785247,0
+VKI.US,D,20070827,000000,6.68381,6.68381,6.65581,6.65581,78467.850439631,0
+VKI.US,D,20070828,000000,6.67326,6.68381,6.62023,6.63482,66230.266565373,0
+VKI.US,D,20070829,000000,6.64615,6.72836,6.64615,6.71298,119095.77667447,0
+VKI.US,D,20070830,000000,6.72836,6.73832,6.66134,6.73259,57131.721366871,0
+VKI.US,D,20070831,000000,6.75488,6.79163,6.74867,6.7594,86630.97428744,0
+VKI.US,D,20070904,000000,6.77045,6.80889,6.77045,6.78592,51567.891988125,0
+VKI.US,D,20070905,000000,6.83136,6.84683,6.79163,6.80889,53610.194785247,0
+VKI.US,D,20070906,000000,6.83628,7.0275,6.83628,7.00582,350986.93242276,0
+VKI.US,D,20070907,000000,6.938,7.10705,6.938,7.06161,229656.08716305,0
+VKI.US,D,20070910,000000,7.083,7.11483,7.01765,7.06161,144883.78089565,0
+VKI.US,D,20070911,000000,7.0275,7.083,7.0275,7.06161,107041.8275773,0
+VKI.US,D,20070912,000000,7.0275,7.05047,6.97724,7.05047,64564.364333444,0
+VKI.US,D,20070913,000000,7.02335,7.05047,6.96077,6.97724,61214.297847555,0
+VKI.US,D,20070914,000000,6.96077,6.97724,6.92125,6.93278,79403.271790325,0
+VKI.US,D,20070917,000000,6.91553,6.97102,6.90952,6.97102,67345.264466038,0
+VKI.US,D,20070918,000000,6.98728,7.05717,6.95546,7.05717,108523.08047536,0
+VKI.US,D,20070919,000000,7.0343,7.0343,6.94954,7.01765,86255.588279028,0
+VKI.US,D,20070920,000000,6.95546,6.97102,6.92697,6.97102,79577.775556398,0
+VKI.US,D,20070921,000000,6.99675,7.00148,6.92697,6.97102,59364.760838538,0
+VKI.US,D,20070924,000000,7.0275,7.0275,6.91553,6.92697,106846.01811886,0
+VKI.US,D,20070925,000000,6.99113,6.99113,6.92125,6.92697,144137.06710594,0
+VKI.US,D,20070926,000000,6.92697,6.97724,6.92697,6.96481,43962.774369037,0
+VKI.US,D,20070927,000000,6.92697,6.99113,6.90301,6.97724,88117.2999694,0
+VKI.US,D,20070928,000000,7.00148,7.00148,6.90952,6.92697,136351.35838011,0
+VKI.US,D,20071001,000000,6.90301,6.94954,6.883,6.91553,101104.64130371,0
+VKI.US,D,20071002,000000,6.95546,6.95546,6.89374,6.90301,86444.295840014,0
+VKI.US,D,20071003,000000,6.91553,6.97102,6.87285,6.938,148224.71637052,0
+VKI.US,D,20071004,000000,6.90952,6.92697,6.84683,6.88804,156383.78199122,0
+VKI.US,D,20071005,000000,6.82535,6.883,6.81923,6.81923,122987.61648061,0
+VKI.US,D,20071008,000000,6.81923,6.8626,6.79705,6.80297,84408.08038357,0
+VKI.US,D,20071009,000000,6.80889,6.82535,6.74374,6.81342,197199.40123027,0
+VKI.US,D,20071010,000000,6.79163,6.83628,6.77508,6.79705,88296.876519369,0
+VKI.US,D,20071011,000000,6.7802,6.81342,6.76512,6.77045,164541.83305513,0
+VKI.US,D,20071012,000000,6.77045,6.80297,6.74867,6.7802,78467.850439631,0
+VKI.US,D,20071015,000000,6.7594,6.79163,6.7594,6.77508,65116.283221489,0
+VKI.US,D,20071016,000000,6.74374,6.79705,6.73259,6.76512,88859.95553199,0
+VKI.US,D,20071017,000000,6.7802,6.7802,6.73259,6.77045,79213.54967256,0
+VKI.US,D,20071018,000000,6.74867,6.84269,6.74867,6.83628,98871.601832036,0
+VKI.US,D,20071019,000000,6.79705,6.84269,6.79705,6.83628,50275.346651049,0
+VKI.US,D,20071022,000000,6.77045,6.8626,6.77045,6.84683,66044.602674727,0
+VKI.US,D,20071023,000000,6.87728,6.87728,6.84683,6.87285,32091.445492178,0
+VKI.US,D,20071024,000000,6.87285,6.87285,6.7594,6.7802,210549.95389163,0
+VKI.US,D,20071025,000000,6.7594,6.7594,6.63049,6.66715,311100.64719373,0
+VKI.US,D,20071026,000000,6.67326,6.68381,6.56543,6.62023,187360.22958273,0
+VKI.US,D,20071029,000000,6.5608,6.60427,6.52797,6.56543,267872.41193304,0
+VKI.US,D,20071030,000000,6.5879,6.5879,6.50619,6.50619,256561.11839846,0
+VKI.US,D,20071031,000000,6.53892,6.54345,6.50619,6.52166,489561.18470673,0
+VKI.US,D,20071101,000000,6.52166,6.59342,6.48559,6.52166,378071.54020813,0
+VKI.US,D,20071102,000000,6.52166,6.5879,6.47948,6.5879,440390.69038856,0
+VKI.US,D,20071105,000000,6.66715,6.66715,6.47474,6.50619,127075.2657452,0
+VKI.US,D,20071106,000000,6.48559,6.53892,6.48559,6.53892,133562.34179327,0
+VKI.US,D,20071107,000000,6.49033,6.52166,6.48559,6.50078,193117.83930636,0
+VKI.US,D,20071108,000000,6.41452,6.50078,6.3339,6.45779,167147.21486487,0
+VKI.US,D,20071109,000000,6.40881,6.44163,6.37698,6.37698,201834.91115577,0
+VKI.US,D,20071112,000000,6.37698,6.37698,6.31774,6.33961,120209.76001835,0
+VKI.US,D,20071113,000000,6.31271,6.37698,6.30127,6.32837,175633.98232534,0
+VKI.US,D,20071114,000000,6.28018,6.32837,6.26915,6.29614,128682.32368392,0
+VKI.US,D,20071115,000000,6.15619,6.25288,6.15619,6.21552,177405.39846234,0
+VKI.US,D,20071116,000000,6.17275,6.28018,6.17275,6.28018,291616.08424354,0
+VKI.US,D,20071119,000000,6.24273,6.3339,6.237,6.3339,171599.09001329,0
+VKI.US,D,20071120,000000,6.29093,6.41452,6.29093,6.36613,204060.84872999,0
+VKI.US,D,20071121,000000,6.3339,6.45227,6.3339,6.43069,133378.70701619,0
+VKI.US,D,20071123,000000,6.42567,6.47948,6.42567,6.46923,56950.115703341,0
+VKI.US,D,20071126,000000,6.30127,6.50078,6.30127,6.45779,276224.24334184,0
+VKI.US,D,20071127,000000,6.26402,6.51131,6.26402,6.49033,250249.56067324,0
+VKI.US,D,20071128,000000,6.52166,6.59342,6.45227,6.5879,107176.76362898,0
+VKI.US,D,20071129,000000,6.54926,6.59342,6.51131,6.54926,200583.96264666,0
+VKI.US,D,20071130,000000,6.65581,6.65581,6.52797,6.53241,174579.85783145,0
+VKI.US,D,20071203,000000,6.37698,6.61402,6.37698,6.56543,281422.83227996,0
+VKI.US,D,20071204,000000,6.52797,6.63049,6.52797,6.58258,260456.00187494,0
+VKI.US,D,20071205,000000,6.5879,6.63482,6.55508,6.5879,410904.62670612,0
+VKI.US,D,20071206,000000,6.5879,6.62023,6.52166,6.62023,278075.80946441,0
+VKI.US,D,20071207,000000,6.58258,6.62023,6.54926,6.61402,204241.43983674,0
+VKI.US,D,20071210,000000,6.59914,6.63482,6.55508,6.61402,242464.86650417,0
+VKI.US,D,20071211,000000,6.56543,6.64034,6.56543,6.62604,169725.20364157,0
+VKI.US,D,20071212,000000,6.5879,6.63049,6.57766,6.62604,165846.55307356,0
+VKI.US,D,20071213,000000,6.60427,6.63049,6.53892,6.53892,208135.30875642,0
+VKI.US,D,20071214,000000,6.53892,6.58258,6.52166,6.5608,110564.36871571,0
+VKI.US,D,20071217,000000,6.48559,6.52797,6.47474,6.47948,188100.85603176,0
+VKI.US,D,20071218,000000,6.38713,6.50078,6.37698,6.44765,185832.30707281,0
+VKI.US,D,20071219,000000,6.44765,6.46923,6.40438,6.46923,227805.53559726,0
+VKI.US,D,20071220,000000,6.50078,6.56543,6.43069,6.46923,265617.05221222,0
+VKI.US,D,20071221,000000,6.46391,6.49495,6.4363,6.45779,294781.50139556,0
+VKI.US,D,20071224,000000,6.42034,6.46391,6.37698,6.43069,216488.154722,0
+VKI.US,D,20071226,000000,6.41452,6.47948,6.40881,6.45779,203125.42737929,0
+VKI.US,D,20071227,000000,6.43069,6.47948,6.37155,6.43069,343923.58812391,0
+VKI.US,D,20071228,000000,6.44765,6.52797,6.3823,6.52166,397828.00437522,0
+VKI.US,D,20071231,000000,6.59914,6.59914,6.46923,6.51654,388469.73264117,0
+VKI.US,D,20080102,000000,6.60427,6.65137,6.54345,6.64034,198562.96554191,0
+VKI.US,D,20080103,000000,6.59914,6.7594,6.59914,6.7594,190662.61189998,0
+VKI.US,D,20080104,000000,6.78592,6.89374,6.76512,6.89374,306864.87263934,0
+VKI.US,D,20080107,000000,6.88804,6.93278,6.84683,6.93278,136616.15769955,0
+VKI.US,D,20080108,000000,6.94954,7.00582,6.90301,7.00582,224555.91023254,0
+VKI.US,D,20080109,000000,7.00148,7.00582,6.938,6.98245,247646.20797705,0
+VKI.US,D,20080110,000000,6.98245,7.04476,6.97102,7.00582,92786.290268631,0
+VKI.US,D,20080111,000000,6.99113,7.05717,6.96077,6.98245,158576.23919171,0
+VKI.US,D,20080114,000000,6.93278,7.02335,6.93278,7.00582,272633.72689921,0
+VKI.US,D,20080115,000000,7.00582,7.10705,7.00148,7.10705,225709.46129083,0
+VKI.US,D,20080116,000000,7.12912,7.14233,7.06841,7.12912,206314.17933724,0
+VKI.US,D,20080117,000000,7.31098,7.31098,7.07392,7.083,150698.20579893,0
+VKI.US,D,20080118,000000,7.083,7.10093,6.938,6.97102,239538.88475211,0
+VKI.US,D,20080122,000000,6.79705,7.10971,6.72836,7.0894,219182.81752834,0
+VKI.US,D,20080123,000000,7.16895,7.22553,7.0343,7.16371,180314.13274914,0
+VKI.US,D,20080124,000000,7.14785,7.23872,7.12912,7.1927,225268.12909175,0
+VKI.US,D,20080125,000000,7.16895,7.21379,7.06841,7.10705,177400.32567844,0
+VKI.US,D,20080128,000000,7.06161,7.083,7.01153,7.05047,295333.42028361,0
+VKI.US,D,20080129,000000,7.14233,7.14233,6.938,7.01153,384185.25936137,0
+VKI.US,D,20080130,000000,7.00148,7.06841,6.99675,7.00582,139468.07680671,0
+VKI.US,D,20080131,000000,7.00582,7.04476,6.99675,7.0275,124859.47373877,0
+VKI.US,D,20080201,000000,7.03874,7.12498,7.02335,7.02335,140992.9556463,0
+VKI.US,D,20080204,000000,7.083,7.083,6.99113,7.04476,113717.61118637,0
+VKI.US,D,20080205,000000,7.04476,7.12498,7.02335,7.11483,161069.00519892,0
+VKI.US,D,20080206,000000,7.07392,7.11483,7.07392,7.11483,40252.540226428,0
+VKI.US,D,20080207,000000,7.11483,7.20177,7.11483,7.18728,147481.04625116,0
+VKI.US,D,20080208,000000,7.18728,7.19713,7.12498,7.18087,54542.572465601,0
+VKI.US,D,20080211,000000,7.19713,7.22553,7.13543,7.21379,78975.128829378,0
+VKI.US,D,20080212,000000,7.16895,7.26554,7.16895,7.22553,141674.73780211,0
+VKI.US,D,20080213,000000,7.18087,7.20177,6.97724,6.97724,139509.67363467,0
+VKI.US,D,20080214,000000,7.16895,7.16895,6.64034,6.64615,419380.23404201,0
+VKI.US,D,20080215,000000,6.64615,6.74374,6.52797,6.74374,231771.4380483,0
+VKI.US,D,20080219,000000,6.7802,6.83136,6.66715,6.83136,181614.79454045,0
+VKI.US,D,20080220,000000,6.79163,6.83628,6.65581,6.69504,120385.27834121,0
+VKI.US,D,20080221,000000,6.65581,6.66715,6.52166,6.60427,206365.92173299,0
+VKI.US,D,20080222,000000,6.59914,6.59914,6.49495,6.50619,198122.6478996,0
+VKI.US,D,20080225,000000,6.54345,6.60427,6.52166,6.56543,186015.94184989,0
+VKI.US,D,20080226,000000,6.6089,6.6089,6.51131,6.53892,112789.29173314,0
+VKI.US,D,20080227,000000,6.56543,6.5879,6.50078,6.52797,106484.83590536,0
+VKI.US,D,20080228,000000,6.49033,6.51654,6.36072,6.40438,143208.74765271,0
+VKI.US,D,20080229,000000,6.34513,6.44765,6.26915,6.27446,154375.9741246,0
+VKI.US,D,20080303,000000,6.32837,6.54345,6.32837,6.49033,272152.82698573,0
+VKI.US,D,20080304,000000,6.49495,6.53241,6.37698,6.47474,252292.87802713,0
+VKI.US,D,20080305,000000,6.43069,6.61402,6.43069,6.61402,155090.22209736,0
+VKI.US,D,20080306,000000,6.60427,6.64034,6.20439,6.40881,598906.05617349,0
+VKI.US,D,20080307,000000,6.40881,6.42567,6.33961,6.39274,361652.96784558,0
+VKI.US,D,20080310,000000,6.35006,6.4363,6.34513,6.36613,381708.72626262,0
+VKI.US,D,20080311,000000,6.34513,6.46391,6.34513,6.4363,308932.53935595,0
+VKI.US,D,20080312,000000,6.41452,6.41452,6.30709,6.31271,204865.39225611,0
+VKI.US,D,20080313,000000,6.25288,6.3339,6.25288,6.2858,99598.024486155,0
+VKI.US,D,20080314,000000,6.32305,6.3339,6.25288,6.25288,119022.72858635,0
+VKI.US,D,20080317,000000,6.22597,6.27446,6.14525,6.16663,139477.20781773,0
+VKI.US,D,20080318,000000,6.16663,6.29614,6.16663,6.27446,194297.76884092,0
+VKI.US,D,20080319,000000,6.28018,6.37155,6.23138,6.24273,160742.31791593,0
+VKI.US,D,20080320,000000,6.31271,6.31271,6.17275,6.17275,191813.11928793,0
+VKI.US,D,20080324,000000,6.35006,6.35006,6.20439,6.25288,221306.28486782,0
+VKI.US,D,20080325,000000,6.2858,6.31271,6.20439,6.31271,170703.236377,0
+VKI.US,D,20080326,000000,6.3823,6.3823,6.30709,6.37698,110011.43527088,0
+VKI.US,D,20080327,000000,6.37698,6.40438,6.33961,6.39274,132893.74887559,0
+VKI.US,D,20080328,000000,6.37155,6.40881,6.35578,6.35578,63376.318344657,0
+VKI.US,D,20080331,000000,6.39816,6.41452,6.37155,6.37155,101118.84509861,0
+VKI.US,D,20080401,000000,6.4363,6.45227,6.38713,6.40438,121500.27624187,0
+VKI.US,D,20080402,000000,6.42034,6.42034,6.37155,6.41452,94053.471686219,0
+VKI.US,D,20080403,000000,6.41452,6.44163,6.39816,6.41452,120018.00878703,0
+VKI.US,D,20080404,000000,6.41452,6.44163,6.39274,6.40881,79403.271790325,0
+VKI.US,D,20080407,000000,6.38713,6.47474,6.38713,6.47474,48277.684352227,0
+VKI.US,D,20080408,000000,6.44163,6.49033,6.39816,6.40438,77976.804958356,0
+VKI.US,D,20080409,000000,6.39816,6.45779,6.3823,6.43069,51385.271767816,0
+VKI.US,D,20080410,000000,6.43069,6.52166,6.43069,6.49033,90374.688803774,0
+VKI.US,D,20080411,000000,6.42034,6.47948,6.38713,6.45779,118170.50089158,0
+VKI.US,D,20080414,000000,6.46923,6.49495,6.43069,6.43069,108018.84575595,0
+VKI.US,D,20080415,000000,6.4363,6.45779,6.41452,6.41452,97797.186202552,0
+VKI.US,D,20080416,000000,6.42034,6.49033,6.41452,6.49033,79628.503395373,0
+VKI.US,D,20080417,000000,6.51131,6.57766,6.46923,6.57144,128530.14016699,0
+VKI.US,D,20080418,000000,6.57766,6.59914,6.54926,6.57144,54086.021914829,0
+VKI.US,D,20080421,000000,6.56543,6.59914,6.53892,6.55508,95144.120224176,0
+VKI.US,D,20080422,000000,6.54345,6.59914,6.52797,6.56543,51548.615409315,0
+VKI.US,D,20080423,000000,6.52797,6.62023,6.52797,6.62023,85551.485874059,0
+VKI.US,D,20080424,000000,6.63482,6.63482,6.5879,6.5879,98317.653830433,0
+VKI.US,D,20080425,000000,6.62023,6.62023,6.58258,6.58258,85343.501734263,0
+VKI.US,D,20080428,000000,6.59342,6.62604,6.57766,6.57766,146833.75902583,0
+VKI.US,D,20080429,000000,6.61402,6.63049,6.57766,6.59914,109451.3999286,0
+VKI.US,D,20080430,000000,6.62023,6.62023,6.57766,6.59914,41672.91971772,0
+VKI.US,D,20080501,000000,6.60427,6.65137,6.60427,6.61402,74914.872597843,0
+VKI.US,D,20080502,000000,6.62604,6.65137,6.61402,6.65137,60179.44993247,0
+VKI.US,D,20080505,000000,6.63482,6.65137,6.54345,6.54345,222832.17826418,0
+VKI.US,D,20080506,000000,6.54345,6.5879,6.53241,6.54345,188528.9989927,0
+VKI.US,D,20080507,000000,6.53241,6.57766,6.52166,6.54345,122019.72931297,0
+VKI.US,D,20080508,000000,6.54345,6.56543,6.49495,6.52797,110067.23589375,0
+VKI.US,D,20080509,000000,6.51654,6.5608,6.49495,6.52797,160204.60282279,0
+VKI.US,D,20080512,000000,6.52166,6.65581,6.49495,6.50619,217261.24698798,0
+VKI.US,D,20080513,000000,6.50619,6.52166,6.43069,6.44163,106538.60741468,0
+VKI.US,D,20080514,000000,6.37155,6.53241,6.37155,6.53241,106815.58141547,0
+VKI.US,D,20080515,000000,6.52166,6.57766,6.47948,6.57766,108394.23176437,0
+VKI.US,D,20080516,000000,6.52797,6.60427,6.52797,6.54345,152583.25229523,0
+VKI.US,D,20080519,000000,6.49495,6.63482,6.49495,6.63049,119630.44809726,0
+VKI.US,D,20080520,000000,6.62604,6.65137,6.57766,6.63482,84968.11572585,0
+VKI.US,D,20080521,000000,6.60427,6.65581,6.59914,6.59914,98542.885435481,0
+VKI.US,D,20080522,000000,6.5879,6.61402,6.5608,6.5608,127158.45940111,0
+VKI.US,D,20080523,000000,6.59342,6.62023,6.53241,6.54345,86119.637670575,0
+VKI.US,D,20080527,000000,6.64034,6.64034,6.52797,6.5608,82022.857394979,0
+VKI.US,D,20080528,000000,6.62604,6.64615,6.52797,6.64615,114394.3205583,0
+VKI.US,D,20080529,000000,6.63482,6.64615,6.57766,6.59914,166149.90555063,0
+VKI.US,D,20080530,000000,6.51654,6.63049,6.51654,6.59342,111888.36531295,0
+VKI.US,D,20080602,000000,6.64615,6.65137,6.58258,6.65137,65413.548357881,0
+VKI.US,D,20080603,000000,6.6089,6.64034,6.58258,6.60427,121453.60663002,0
+VKI.US,D,20080604,000000,6.60427,6.60427,6.54926,6.54926,70508.6525045,0
+VKI.US,D,20080605,000000,6.49495,6.5879,6.49495,6.58258,81974.158669563,0
+VKI.US,D,20080606,000000,6.52166,6.5879,6.52166,6.58258,91223.87282821,0
+VKI.US,D,20080609,000000,6.55508,6.59342,6.54926,6.57766,90494.406503754,0
+VKI.US,D,20080610,000000,6.57766,6.61402,6.55508,6.59914,138894.8522263,0
+VKI.US,D,20080611,000000,6.55508,6.5879,6.51131,6.52166,102838.51883986,0
+VKI.US,D,20080612,000000,6.45227,6.53241,6.42567,6.42567,92339.885285654,0
+VKI.US,D,20080613,000000,6.44163,6.44163,6.37698,6.37698,82129.385856825,0
+VKI.US,D,20080616,000000,6.40881,6.46923,6.38713,6.44163,112925.24234159,0
+VKI.US,D,20080617,000000,6.42034,6.46391,6.42034,6.44765,132028.33194269,0
+VKI.US,D,20080618,000000,6.39274,6.45779,6.35578,6.40438,129882.54435405,0
+VKI.US,D,20080619,000000,6.41452,6.41452,6.38713,6.40438,48291.888147139,0
+VKI.US,D,20080620,000000,6.39274,6.41452,6.34513,6.34513,73407.241223515,0
+VKI.US,D,20080623,000000,6.36613,6.3823,6.2099,6.27446,162467.06444107,0
+VKI.US,D,20080624,000000,6.29614,6.32305,6.237,6.31774,170784.40091936,0
+VKI.US,D,20080625,000000,6.43069,6.43069,6.32305,6.33961,136229.61156657,0
+VKI.US,D,20080626,000000,6.24273,6.37698,6.24273,6.35578,54394.447175795,0
+VKI.US,D,20080627,000000,6.39274,6.39274,6.32837,6.37155,105543.32721399,0
+VKI.US,D,20080630,000000,6.2858,6.40438,6.2858,6.37698,101276.10139944,0
+VKI.US,D,20080701,000000,6.39274,6.42567,6.39274,6.40438,77234.149395766,0
+VKI.US,D,20080702,000000,6.40881,6.49033,6.40881,6.47474,156174.78329464,0
+VKI.US,D,20080703,000000,6.64615,6.64615,6.43069,6.47474,87085.495724654,0
+VKI.US,D,20080707,000000,6.47948,6.50619,6.44163,6.46391,83974.864638725,0
+VKI.US,D,20080708,000000,6.64615,6.64615,6.44163,6.50619,116709.53912911,0
+VKI.US,D,20080709,000000,6.53892,6.53892,6.44765,6.50078,141022.3777929,0
+VKI.US,D,20080710,000000,6.48559,6.50078,6.42034,6.43069,283783.70590585,0
+VKI.US,D,20080711,000000,6.57144,6.57144,6.34513,6.35006,190929.440333,0
+VKI.US,D,20080714,000000,6.33961,6.39274,6.2858,6.2858,90739.929244392,0
+VKI.US,D,20080715,000000,6.4363,6.4363,6.19394,6.25288,206533.32360161,0
+VKI.US,D,20080716,000000,6.4363,6.4363,6.22597,6.33961,110130.13841409,0
+VKI.US,D,20080717,000000,6.33961,6.37698,6.31774,6.37698,91357.794323104,0
+VKI.US,D,20080718,000000,6.34513,6.36613,6.28018,6.31271,128975.53059318,0
+VKI.US,D,20080721,000000,6.26915,6.35578,6.26402,6.32837,82531.150341506,0
+VKI.US,D,20080722,000000,6.32305,6.32305,6.24746,6.27446,143437.02292809,0
+VKI.US,D,20080723,000000,6.25288,6.26915,6.19394,6.22055,170552.06741685,0
+VKI.US,D,20080724,000000,6.24746,6.24746,6.11853,6.15087,180794.01810584,0
+VKI.US,D,20080725,000000,6.15087,6.16663,6.12356,6.15087,148222.68725697,0
+VKI.US,D,20080728,000000,6.32305,6.32305,6.13451,6.15087,200651.93795088,0
+VKI.US,D,20080729,000000,6.12909,6.22055,6.12356,6.18851,137346.63858079,0
+VKI.US,D,20080730,000000,6.11853,6.22597,6.11853,6.15619,107942.7539975,0
+VKI.US,D,20080731,000000,6.16663,6.19936,6.15619,6.16663,132004.99713676,0
+VKI.US,D,20080801,000000,6.24746,6.24746,6.15619,6.18851,173550.08270025,0
+VKI.US,D,20080804,000000,6.17275,6.22597,6.17275,6.21552,100840.85654103,0
+VKI.US,D,20080805,000000,6.33961,6.33961,6.1828,6.19936,123650.12205762,0
+VKI.US,D,20080806,000000,6.25288,6.25288,6.15619,6.18851,115239.44635561,0
+VKI.US,D,20080807,000000,6.14525,6.21552,6.13451,6.14525,141397.7638013,0
+VKI.US,D,20080808,000000,6.24746,6.24746,6.12909,6.17275,176562.30177857,0
+VKI.US,D,20080811,000000,6.22597,6.22597,6.13451,6.15619,155287.04611259,0
+VKI.US,D,20080812,000000,6.16663,6.1828,6.13451,6.13992,127341.07962143,0
+VKI.US,D,20080813,000000,6.09684,6.15619,6.08611,6.09084,142350.43261725,0
+VKI.US,D,20080814,000000,6.15087,6.15087,6.08611,6.10187,195559.87747461,0
+VKI.US,D,20080815,000000,6.08611,6.13451,6.08611,6.11853,159014.52772045,0
+VKI.US,D,20080818,000000,6.09684,6.19936,6.09684,6.1828,136446.72671738,0
+VKI.US,D,20080819,000000,6.16161,6.1828,6.10759,6.12356,168827.32089171,0
+VKI.US,D,20080820,000000,6.11853,6.1828,6.11853,6.17275,179906.28092379,0
+VKI.US,D,20080821,000000,6.17758,6.19394,6.14525,6.14525,111536.31411046,0
+VKI.US,D,20080822,000000,6.14525,6.18851,6.13451,6.13451,121475.92687917,0
+VKI.US,D,20080825,000000,6.16663,6.19936,6.14525,6.19936,78985.274397173,0
+VKI.US,D,20080826,000000,6.19936,6.2858,6.15619,6.22597,218306.24047086,0
+VKI.US,D,20080827,000000,6.21552,6.30127,6.21552,6.29093,116827.22771553,0
+VKI.US,D,20080828,000000,6.30127,6.3339,6.27446,6.27446,186546.55504558,0
+VKI.US,D,20080829,000000,6.2586,6.32305,6.24746,6.28018,91559.691122223,0
+VKI.US,D,20080902,000000,6.23138,6.32305,6.23138,6.27446,104641.38623702,0
+VKI.US,D,20080903,000000,6.26402,6.2858,6.23138,6.25288,109274.86704896,0
+VKI.US,D,20080904,000000,6.25288,6.26402,6.22597,6.23138,75915.225582424,0
+VKI.US,D,20080905,000000,6.23138,6.31271,6.16161,6.30127,115756.87031316,0
+VKI.US,D,20080908,000000,6.30709,6.33961,6.29093,6.30127,192417.79512851,0
+VKI.US,D,20080909,000000,6.32837,6.32837,6.2586,6.29093,122650.78362983,0
+VKI.US,D,20080910,000000,6.26402,6.31774,6.25288,6.2858,146135.74396155,0
+VKI.US,D,20080911,000000,6.25288,6.26915,6.18851,6.19394,149025.20166954,0
+VKI.US,D,20080912,000000,6.19394,6.2099,6.17275,6.17758,129676.58932782,0
+VKI.US,D,20080915,000000,6.17758,6.237,6.12356,6.13992,150498.33811337,0
+VKI.US,D,20080916,000000,6.11853,6.16161,5.97818,6.01061,170398.86934315,0
+VKI.US,D,20080917,000000,6.03189,6.03189,5.79465,5.79465,303699.45548731,0
+VKI.US,D,20080918,000000,5.79465,5.87566,5.31493,5.64946,426788.52764587,0
+VKI.US,D,20080919,000000,5.91874,5.97818,5.8327,5.97295,205901.25472798,0
+VKI.US,D,20080922,000000,5.97818,5.98892,5.65992,5.66563,193318.7215487,0
+VKI.US,D,20080923,000000,5.65992,5.74073,5.56874,5.65992,147405.96904948,0
+VKI.US,D,20080924,000000,5.62797,5.77355,5.62797,5.69224,110285.36560135,0
+VKI.US,D,20080925,000000,5.62797,5.90781,5.62797,5.89736,152200.76438936,0
+VKI.US,D,20080926,000000,5.87044,5.91874,5.62225,5.88129,85837.590885877,0
+VKI.US,D,20080929,000000,6.31271,6.31271,5.39102,5.48791,145418.45231845,0
+VKI.US,D,20080930,000000,5.48791,5.61713,5.05088,5.35228,254108.93466242,0
+VKI.US,D,20081001,000000,5.4066,5.62797,5.39102,5.62797,145780.64908872,0
+VKI.US,D,20081002,000000,5.50881,5.62225,5.50881,5.50881,95345.002466514,0
+VKI.US,D,20081003,000000,5.56874,5.65469,5.44455,5.44455,113293.52645254,0
+VKI.US,D,20081006,000000,5.44455,5.44455,4.8565,4.87296,199223.44200536,0
+VKI.US,D,20081007,000000,4.44726,5.21804,4.44726,4.82448,183262.43475036,0
+VKI.US,D,20081008,000000,4.57659,5.0562,4.43652,4.81944,239076.24686066,0
+VKI.US,D,20081009,000000,4.81944,4.92639,3.91343,3.94084,269462.22240652,0
+VKI.US,D,20081010,000000,3.7786,3.78432,3.23442,3.35299,490296.73837187,0
+VKI.US,D,20081013,000000,3.45017,4.23151,3.45017,4.08601,383525.79745469,0
+VKI.US,D,20081014,000000,4.17748,4.46904,4.08089,4.26413,310672.50423278,0
+VKI.US,D,20081015,000000,4.26413,4.33973,4.02126,4.10257,217640.69122351,0
+VKI.US,D,20081016,000000,4.24254,4.28571,4.14004,4.26413,134412.54037449,0
+VKI.US,D,20081017,000000,4.25822,4.48472,4.18853,4.44726,170527.71805415,0
+VKI.US,D,20081020,000000,4.57116,4.67918,4.45761,4.62537,139789.69130581,0
+VKI.US,D,20081021,000000,4.57659,4.71654,4.50088,4.64685,150806.76337434,0
+VKI.US,D,20081022,000000,4.71654,4.82448,4.53902,4.79244,134736.18398715,0
+VKI.US,D,20081023,000000,4.79776,5.09927,4.79776,5.02407,169258.50752301,0
+VKI.US,D,20081024,000000,4.88391,4.98641,4.59245,4.82448,234563.49830547,0
+VKI.US,D,20081027,000000,4.77065,4.9328,4.72246,4.77656,111014.8319258,0
+VKI.US,D,20081028,000000,4.95951,5.01282,4.74897,4.96453,207012.19440153,0
+VKI.US,D,20081029,000000,4.92155,5.04605,4.83009,4.94857,128840.59454151,0
+VKI.US,D,20081030,000000,5.01282,5.01282,4.75459,4.75459,146442.14010895,0
+VKI.US,D,20081031,000000,4.82448,4.86282,4.52749,4.52749,217810.12220568,0
+VKI.US,D,20081103,000000,4.63582,4.64685,4.5067,4.53902,193482.06519019,0
+VKI.US,D,20081104,000000,4.60388,4.60388,4.48472,4.57659,316198.79501068,0
+VKI.US,D,20081105,000000,4.52286,4.92639,4.52286,4.87296,238106.33057948,0
+VKI.US,D,20081106,000000,4.90579,5.06152,4.87296,5.06152,211090.7126551,0
+VKI.US,D,20081107,000000,5.02407,5.13762,5.01282,5.06734,150378.62041339,0
+VKI.US,D,20081110,000000,5.11021,5.11593,5.01282,5.05088,167515.49897583,0
+VKI.US,D,20081111,000000,5.07798,5.07798,4.89987,4.90579,96622.329451898,0
+VKI.US,D,20081112,000000,4.98641,4.98641,4.55508,4.70058,195394.50471955,0
+VKI.US,D,20081113,000000,4.63029,4.79776,4.61413,4.76523,211936.8530092,0
+VKI.US,D,20081114,000000,4.79776,4.81944,4.67366,4.72778,78796.566836188,0
+VKI.US,D,20081117,000000,4.8565,4.8565,4.51744,4.58801,191868.9199108,0
+VKI.US,D,20081118,000000,4.62537,4.68461,4.49606,4.5335,157709.80770202,0
+VKI.US,D,20081119,000000,4.49043,4.57659,4.3828,4.38773,110958.01674615,0
+VKI.US,D,20081120,000000,4.39896,4.5335,4.18271,4.24254,166922.9978166,0
+VKI.US,D,20081121,000000,4.22608,4.29656,4.15068,4.27448,210732.57411193,0
+VKI.US,D,20081124,000000,4.61413,4.61413,4.19897,4.40921,276146.12246981,0
+VKI.US,D,20081125,000000,4.45249,4.4795,4.31834,4.37167,169552.72898905,0
+VKI.US,D,20081126,000000,4.37167,4.55508,4.30118,4.4795,185511.70713049,0
+VKI.US,D,20081128,000000,4.46344,4.57659,4.44726,4.51744,61254.880118735,0
+VKI.US,D,20081201,000000,4.33973,4.5335,4.25822,4.25822,103200.71561014,0
+VKI.US,D,20081202,000000,4.56623,4.56623,4.1565,4.1565,193117.83930636,0
+VKI.US,D,20081203,000000,4.15068,4.19897,3.99474,4.08089,168499.61905193,0
+VKI.US,D,20081204,000000,4.04265,4.08601,3.92427,3.92427,148873.01815263,0
+VKI.US,D,20081205,000000,3.92427,3.96174,3.77337,3.91944,231674.04059748,0
+VKI.US,D,20081208,000000,4.23151,4.23151,3.74656,3.74656,180181.22581103,0
+VKI.US,D,20081209,000000,3.76815,3.76815,3.49304,3.6276,382723.28304212,0
+VKI.US,D,20081210,000000,3.58481,3.83822,3.42819,3.57398,368640.22038596,0
+VKI.US,D,20081211,000000,3.45017,3.54194,3.3798,3.43372,360020.54598737,0
+VKI.US,D,20081212,000000,3.39607,3.45017,3.29326,3.35299,404104.05261317,0
+VKI.US,D,20081215,000000,3.32056,3.39607,3.23442,3.23442,417706.21535585,0
+VKI.US,D,20081216,000000,3.26142,3.31011,3.17528,3.25048,351093.4608846,0
+VKI.US,D,20081217,000000,3.31465,3.42819,3.25048,3.39607,409217.41878182,0
+VKI.US,D,20081218,000000,3.29326,3.62257,3.29326,3.579,244056.7060912,0
+VKI.US,D,20081219,000000,3.53613,3.78993,3.53613,3.78993,352758.34855976,0
+VKI.US,D,20081222,000000,3.69225,3.90249,3.69225,3.881,314422.30608979,0
+VKI.US,D,20081223,000000,3.89766,4.36092,3.72991,3.85401,375390.06663992,0
+VKI.US,D,20081224,000000,3.881,3.91944,3.82739,3.91944,134020.92145761,0
+VKI.US,D,20081226,000000,4.05892,4.05892,3.94557,4.02126,167538.83378175,0
+VKI.US,D,20081229,000000,4.00559,4.11836,3.79496,3.93532,616512.67452483,0
+VKI.US,D,20081230,000000,3.93532,4.11836,3.881,4.06453,435842.43234608,0
+VKI.US,D,20081231,000000,3.99474,4.15068,3.97286,4.02679,283308.89333305,0
+VKI.US,D,20090102,000000,4.06453,4.31252,4.06453,4.28571,139219.51039574,0
+VKI.US,D,20090105,000000,4.42547,4.60881,4.3556,4.52286,147202.0431368,0
+VKI.US,D,20090106,000000,4.46904,4.70058,4.46904,4.64154,200654.98162123,0
+VKI.US,D,20090107,000000,4.77656,4.77656,4.5817,4.60881,133317.83360942,0
+VKI.US,D,20090108,000000,4.60388,4.781,4.56623,4.62537,230121.76872485,0
+VKI.US,D,20090109,000000,4.55508,4.81944,4.55508,4.77065,323844.49490095,0
+VKI.US,D,20090112,000000,4.64685,4.94857,4.64685,4.9328,255028.12310464,0
+VKI.US,D,20090113,000000,5.12115,5.12115,4.77065,4.85167,241377.26163656,0
+VKI.US,D,20090114,000000,4.84586,4.85167,4.71654,4.73852,170761.06611343,0
+VKI.US,D,20090115,000000,4.73852,4.77656,4.67918,4.72778,149203.76366274,0
+VKI.US,D,20090116,000000,4.72778,5.04013,4.72778,5.01282,163027.09978334,0
+VKI.US,D,20090120,000000,4.94285,5.01282,4.69476,4.72778,233524.59216327,0
+VKI.US,D,20090121,000000,4.77656,4.79776,4.69012,4.79244,94170.145715862,0
+VKI.US,D,20090122,000000,4.77656,4.87296,4.73251,4.82448,81146.280337495,0
+VKI.US,D,20090123,000000,4.81422,4.88391,4.781,4.81944,134084.83853472,0
+VKI.US,D,20090126,000000,4.76523,4.87828,4.76523,4.781,107883.90970428,0
+VKI.US,D,20090127,000000,4.81944,4.9328,4.81944,4.92155,112511.30317555,0
+VKI.US,D,20090128,000000,4.91121,4.97587,4.85167,4.96453,99611.213724288,0
+VKI.US,D,20090129,000000,4.92639,5.02407,4.88391,4.90579,88422.681560027,0
+VKI.US,D,20090130,000000,4.95399,4.95399,4.8028,4.81944,132852.15204763,0
+VKI.US,D,20090202,000000,4.79244,4.94285,4.79244,4.91623,106478.74856469,0
+VKI.US,D,20090203,000000,4.87828,5.06152,4.87828,5.00258,158877.56255521,0
+VKI.US,D,20090204,000000,4.95951,5.09927,4.95951,5.07247,127810.81941033,0
+VKI.US,D,20090205,000000,5.03451,5.25057,5.03451,5.22869,163222.90924179,0
+VKI.US,D,20090206,000000,5.22869,5.33662,5.22869,5.29925,110293.48205558,0
+VKI.US,D,20090209,000000,5.24495,5.35228,5.21243,5.34194,101021.44764779,0
+VKI.US,D,20090210,000000,5.30971,5.48791,5.22869,5.26663,105185.18867083,0
+VKI.US,D,20090211,000000,5.21804,5.28279,5.16945,5.23913,96000.406146069,0
+VKI.US,D,20090212,000000,5.19065,5.23913,5.15358,5.1588,84779.408164865,0
+VKI.US,D,20090213,000000,5.1317,5.14796,5.06152,5.08913,95732.563156283,0
+VKI.US,D,20090217,000000,4.94857,5.03451,4.76523,4.86794,189609.50196287,0
+VKI.US,D,20090218,000000,4.81422,4.8565,4.72778,4.73852,186824.54360316,0
+VKI.US,D,20090219,000000,4.73852,4.84094,4.72778,4.76523,92453.515644958,0
+VKI.US,D,20090220,000000,4.75459,4.75459,4.46344,4.59245,181740.59958112,0
+VKI.US,D,20090223,000000,4.57116,4.6573,4.51192,4.52749,126114.48047501,0
+VKI.US,D,20090224,000000,4.60388,5.10509,4.52749,4.85167,278997.0270202,0
+VKI.US,D,20090225,000000,5.01282,5.0562,4.8565,5.02929,163807.29394678,0
+VKI.US,D,20090226,000000,5.31493,5.31493,4.95951,5.1805,216567.29015081,0
+VKI.US,D,20090227,000000,5.22327,5.26091,5.12637,5.21243,95795.465676611,0
+VKI.US,D,20090302,000000,5.17458,5.2072,4.85167,4.85167,258883.43886672,0
+VKI.US,D,20090303,000000,4.81944,4.87828,4.78721,4.82448,78179.716314255,0
+VKI.US,D,20090304,000000,4.85167,5.05088,4.84094,4.98641,101236.53368504,0
+VKI.US,D,20090305,000000,4.85167,4.90579,4.78721,4.78721,50040.984034987,0
+VKI.US,D,20090306,000000,4.84586,4.86282,4.60388,4.62537,116423.43411729,0
+VKI.US,D,20090309,000000,4.98641,4.98641,4.57116,4.60881,67654.704283783,0
+VKI.US,D,20090310,000000,4.95399,4.95399,4.63582,4.77656,101186.82040285,0
+VKI.US,D,20090311,000000,4.85167,4.87828,4.74365,4.84586,90812.977332515,0
+VKI.US,D,20090312,000000,4.83541,4.96995,4.83009,4.9328,126112.45136145,0
+VKI.US,D,20090313,000000,5.01282,5.01282,4.92639,4.98641,83136.840738863,0
+VKI.US,D,20090316,000000,4.94857,5.06152,4.92639,5.00771,103918.00725324,0
+VKI.US,D,20090317,000000,4.96995,5.04013,4.92639,5.00258,52583.463324398,0
+VKI.US,D,20090318,000000,5.02929,5.06152,4.97587,5.04605,85492.641580848,0
+VKI.US,D,20090319,000000,5.06152,5.08291,4.89426,4.94857,90400.052723261,0
+VKI.US,D,20090320,000000,4.90579,5.01282,4.89426,4.94285,39849.761184968,0
+VKI.US,D,20090323,000000,4.94285,5.25057,4.94285,5.06734,76366.703349299,0
+VKI.US,D,20090324,000000,5.07247,5.07247,4.95951,5.0562,102485.4530806,0
+VKI.US,D,20090325,000000,5.08291,5.08291,5.00771,5.05088,77593.302495708,0
+VKI.US,D,20090326,000000,5.11593,5.13762,5.04605,5.1317,88721.975809978,0
+VKI.US,D,20090327,000000,5.04605,5.16413,5.04605,5.15358,36433.748508413,0
+VKI.US,D,20090330,000000,5.17458,5.17458,4.91121,4.95951,153934.64192551,0
+VKI.US,D,20090331,000000,4.91623,5.09385,4.80821,4.99706,96357.530132451,0
+VKI.US,D,20090401,000000,5.08913,5.11021,4.99154,5.08913,76653.822917896,0
+VKI.US,D,20090402,000000,5.16945,5.16945,5.06734,5.1317,68210.681398946,0
+VKI.US,D,20090403,000000,5.09927,5.12637,5.0562,5.09927,70758.233472257,0
+VKI.US,D,20090406,000000,5.08913,5.08913,5.04605,5.06734,39253.201798626,0
+VKI.US,D,20090407,000000,5.06734,5.08913,4.99154,4.99154,90470.057141046,0
+VKI.US,D,20090408,000000,4.96453,5.01282,4.89987,4.92639,157445.00838256,0
+VKI.US,D,20090409,000000,4.95399,5.02407,4.9328,4.99154,73810.020264973,0
+VKI.US,D,20090413,000000,5.1588,5.1588,4.85167,4.85167,92195.818222966,0
+VKI.US,D,20090414,000000,4.87828,4.94285,4.87828,4.9328,63590.38982513,0
+VKI.US,D,20090415,000000,4.96453,5.05088,4.94857,5.05088,99630.490303099,0
+VKI.US,D,20090416,000000,5.05088,5.12115,5.05088,5.11593,69372.348911467,0
+VKI.US,D,20090417,000000,5.07798,5.14263,5.07798,5.09927,75214.166847794,0
+VKI.US,D,20090420,000000,5.1588,5.1588,4.92639,5.06734,83148.000863438,0
+VKI.US,D,20090421,000000,4.97587,5.186,4.97587,5.11021,110193.04093441,0
+VKI.US,D,20090422,000000,5.07798,5.21804,5.07798,5.17458,71721.047855995,0
+VKI.US,D,20090423,000000,5.15358,5.29345,5.15358,5.27699,78511.47638115,0
+VKI.US,D,20090424,000000,5.30429,5.30429,5.21243,5.27699,57296.079565149,0
+VKI.US,D,20090427,000000,5.32577,5.33662,5.25057,5.29345,64708.431396133,0
+VKI.US,D,20090428,000000,5.33119,5.36372,5.29345,5.33119,99838.474442894,0
+VKI.US,D,20090429,000000,5.3587,5.37446,5.3587,5.37446,66347.955151795,0
+VKI.US,D,20090430,000000,5.42266,5.43922,5.28279,5.29345,127397.89480108,0
+VKI.US,D,20090501,000000,5.3587,5.38501,5.28783,5.33662,89464.631372568,0
+VKI.US,D,20090504,000000,5.33662,5.39102,5.28783,5.30971,147021.45203005,0
+VKI.US,D,20090505,000000,5.32076,5.3587,5.2346,5.28279,102610.24356447,0
+VKI.US,D,20090506,000000,5.27699,5.37446,5.21243,5.35228,119515.80318119,0
+VKI.US,D,20090507,000000,5.41744,5.41744,5.28783,5.30429,44432.514157944,0
+VKI.US,D,20090508,000000,5.28279,5.47658,5.28279,5.42266,177883.25470548,0
+VKI.US,D,20090511,000000,5.4066,5.46573,5.37998,5.40137,123222.99365345,0
+VKI.US,D,20090512,000000,5.41222,5.41222,5.34795,5.40137,119545.22532779,0
+VKI.US,D,20090513,000000,5.39102,5.41744,5.36372,5.39102,79421.533812356,0
+VKI.US,D,20090514,000000,5.47658,5.47658,5.37998,5.43391,93267.190182112,0
+VKI.US,D,20090515,000000,5.46061,5.49816,5.43391,5.46573,42368.905668453,0
+VKI.US,D,20090518,000000,5.46573,5.56302,5.42266,5.52518,118938.52037365,0
+VKI.US,D,20090519,000000,5.49274,5.49274,5.37446,5.41744,202737.86668952,0
+VKI.US,D,20090520,000000,5.42809,5.52518,5.38501,5.38501,168822.24810781,0
+VKI.US,D,20090521,000000,5.42266,5.46573,5.35228,5.37998,162197.19233772,0
+VKI.US,D,20090522,000000,5.38501,5.41744,5.36372,5.36372,116157.62024106,0
+VKI.US,D,20090526,000000,5.38501,5.47155,5.36372,5.42266,153421.2761951,0
+VKI.US,D,20090527,000000,5.4066,5.482,5.4066,5.42809,140596.26394551,0
+VKI.US,D,20090528,000000,5.50881,5.50881,5.37998,5.39102,163903.67684083,0
+VKI.US,D,20090529,000000,5.44455,5.44455,5.3587,5.36904,122016.68564263,0
+VKI.US,D,20090601,000000,5.36372,5.49816,5.3587,5.39102,164576.32798563,0
+VKI.US,D,20090602,000000,5.44977,5.49274,5.39585,5.48791,75800.580666342,0
+VKI.US,D,20090603,000000,5.44455,5.50881,5.37998,5.47155,202836.27869713,0
+VKI.US,D,20090604,000000,5.47155,5.53059,5.47155,5.50881,102275.43982724,0
+VKI.US,D,20090605,000000,5.50378,5.59515,5.47155,5.47658,84538.958208123,0
+VKI.US,D,20090608,000000,5.4066,5.52004,5.4066,5.51442,139129.21484236,0
+VKI.US,D,20090609,000000,5.52004,5.52518,5.48791,5.51442,31746.496187149,0
+VKI.US,D,20090610,000000,5.54696,5.54696,5.4066,5.482,87233.62101446,0
+VKI.US,D,20090611,000000,5.46573,5.482,5.3587,5.39585,69825.8557919,0
+VKI.US,D,20090612,000000,5.41222,5.41222,5.22869,5.25618,141098.46955136,0
+VKI.US,D,20090615,000000,5.25618,5.28783,5.00258,5.14796,179845.40751702,0
+VKI.US,D,20090616,000000,5.12637,5.22327,5.12637,5.21804,226309.06434751,0
+VKI.US,D,20090617,000000,5.2346,5.28279,5.21243,5.25618,90792.686196926,0
+VKI.US,D,20090618,000000,5.25618,5.32577,5.25618,5.29345,65189.331309612,0
+VKI.US,D,20090619,000000,5.30971,5.39585,5.29925,5.37998,95671.689749513,0
+VKI.US,D,20090622,000000,5.34795,5.37446,5.2072,5.2346,50144.468826496,0
+VKI.US,D,20090623,000000,5.28783,5.32577,5.21804,5.29925,87789.598129623,0
+VKI.US,D,20090624,000000,5.3587,5.36372,5.26091,5.33662,56820.252435567,0
+VKI.US,D,20090625,000000,5.36904,5.36904,5.27245,5.34194,129660.35641934,0
+VKI.US,D,20090626,000000,5.30971,5.39585,5.27245,5.27245,89220.12318871,0
+VKI.US,D,20090629,000000,5.28783,5.33662,5.28783,5.29925,79760.395776707,0
+VKI.US,D,20090630,000000,5.33119,5.37998,5.32577,5.3587,114313.15601594,0
+VKI.US,D,20090701,000000,5.32076,5.39102,5.30971,5.34194,93612.13948714,0
+VKI.US,D,20090702,000000,5.34194,5.3587,5.27245,5.32577,63144.999398933,0
+VKI.US,D,20090706,000000,5.25618,5.36372,5.25618,5.34194,89081.128909918,0
+VKI.US,D,20090707,000000,5.39102,5.4066,5.28279,5.31493,129574.11909309,0
+VKI.US,D,20090708,000000,5.38501,5.42266,5.28279,5.41222,193611.92845798,0
+VKI.US,D,20090709,000000,5.41222,5.43922,5.34795,5.38501,85549.4567605,0
+VKI.US,D,20090710,000000,5.39102,5.39585,5.34795,5.36904,110862.64840888,0
+VKI.US,D,20090713,000000,5.30971,5.40137,5.30971,5.39585,94916.85950557,0
+VKI.US,D,20090714,000000,5.41222,5.41744,5.31493,5.39102,76170.893890857,0
+VKI.US,D,20090715,000000,5.39102,5.482,5.36372,5.46573,173813.86746293,0
+VKI.US,D,20090716,000000,5.482,5.482,5.41744,5.47155,52389.682979516,0
+VKI.US,D,20090717,000000,5.46573,5.47155,5.41744,5.44455,68096.036482864,0
+VKI.US,D,20090720,000000,5.39585,5.47658,5.39585,5.47658,41944.820934624,0
+VKI.US,D,20090721,000000,5.44977,5.47658,5.44455,5.47155,71244.206169633,0
+VKI.US,D,20090722,000000,5.46573,5.482,5.42266,5.47155,85386.113119002,0
+VKI.US,D,20090723,000000,5.46573,5.49816,5.44455,5.46573,112024.3159214,0
+VKI.US,D,20090724,000000,5.54696,5.54696,5.43922,5.47155,98051.839954206,0
+VKI.US,D,20090727,000000,5.47658,5.55228,5.44977,5.55228,121071.11872415,0
+VKI.US,D,20090728,000000,5.53059,5.63291,5.49274,5.60639,276489.04266128,0
+VKI.US,D,20090729,000000,5.62225,5.64946,5.54696,5.61713,154418.58550934,0
+VKI.US,D,20090730,000000,5.63833,5.71934,5.62797,5.71402,102587.92331533,0
+VKI.US,D,20090731,000000,5.7357,5.80569,5.72516,5.74665,96954.089518793,0
+VKI.US,D,20090803,000000,5.80569,5.81673,5.73009,5.81673,157777.78300624,0
+VKI.US,D,20090804,000000,5.80569,5.81673,5.75749,5.77355,129131.77233723,0
+VKI.US,D,20090805,000000,5.76242,5.84905,5.74073,5.74665,178988.10703835,0
+VKI.US,D,20090806,000000,5.77355,5.78953,5.71402,5.76242,118373.41224748,0
+VKI.US,D,20090807,000000,5.78953,5.78953,5.70308,5.75148,192578.09509967,0
+VKI.US,D,20090810,000000,5.81673,5.87566,5.75148,5.81673,164281.0919628,0
+VKI.US,D,20090811,000000,5.7841,5.82175,5.7357,5.7841,168049.15584184,0
+VKI.US,D,20090812,000000,5.77355,5.77355,5.72516,5.76242,102000.49493999,0
+VKI.US,D,20090813,000000,5.74073,5.91874,5.71934,5.77878,116986.5131299,0
+VKI.US,D,20090814,000000,5.74073,5.78953,5.74073,5.7841,89752.765497945,0
+VKI.US,D,20090817,000000,5.74073,5.79465,5.73009,5.76794,93087.613632141,0
+VKI.US,D,20090818,000000,5.71934,5.84905,5.71934,5.7841,116368.64805119,0
+VKI.US,D,20090819,000000,5.81091,5.84905,5.79465,5.83752,101148.26724522,0
+VKI.US,D,20090820,000000,5.81673,5.90781,5.81091,5.84905,162262.12397161,0
+VKI.US,D,20090821,000000,5.89193,5.92456,5.85408,5.92456,127982.27950606,0
+VKI.US,D,20090824,000000,5.94072,6.01061,5.88642,5.9352,144942.62518886,0
+VKI.US,D,20090825,000000,5.98892,6.02706,5.9352,6.02116,161335.83363192,0
+VKI.US,D,20090826,000000,6.02116,6.09084,5.99995,6.04855,194123.26507483,0
+VKI.US,D,20090827,000000,6.02706,6.09084,6.01583,6.07506,125694.45396831,0
+VKI.US,D,20090828,000000,6.07506,6.11853,6.07506,6.11263,89698.993988631,0
+VKI.US,D,20090831,000000,6.08611,6.15619,6.08611,6.14525,199005.31229777,0
+VKI.US,D,20090901,000000,6.09684,6.17758,6.09684,6.15087,179917.44104836,0
+VKI.US,D,20090902,000000,6.17758,6.24273,6.14525,6.20439,129446.28493886,0
+VKI.US,D,20090903,000000,6.16161,6.28018,6.15619,6.15619,132384.44137229,0
+VKI.US,D,20090904,000000,6.24746,6.37155,6.237,6.36613,148762.43146365,0
+VKI.US,D,20090908,000000,6.41452,6.46923,6.2858,6.39816,223114.22504888,0
+VKI.US,D,20090909,000000,6.36613,6.40881,6.24273,6.26915,252332.44574154,0
+VKI.US,D,20090910,000000,6.23138,6.29093,6.23138,6.28018,170758.02244308,0
+VKI.US,D,20090911,000000,6.30127,6.30127,6.22597,6.27446,153685.06095776,0
+VKI.US,D,20090914,000000,6.29614,6.30709,6.23138,6.24746,143743.4190755,0
+VKI.US,D,20090915,000000,6.20439,6.30709,6.20439,6.29614,137700.71889684,0
+VKI.US,D,20090916,000000,6.22597,6.36613,6.22597,6.36072,208108.93028016,0
+VKI.US,D,20090917,000000,6.40438,6.41452,6.2858,6.33961,191158.73016516,0
+VKI.US,D,20090918,000000,6.37698,6.40881,6.35578,6.40881,84286.33357003,0
+VKI.US,D,20090921,000000,6.40438,6.40881,6.35006,6.40438,88409.492321894,0
+VKI.US,D,20090922,000000,6.39274,6.41452,6.36613,6.36613,107698.24581364,0
+VKI.US,D,20090923,000000,6.36613,6.41452,6.36613,6.41452,108326.25646015,0
+VKI.US,D,20090924,000000,6.41452,6.43069,6.37155,6.39816,131925.86170796,0
+VKI.US,D,20090925,000000,6.36613,6.42034,6.36613,6.40438,81917.343489911,0
+VKI.US,D,20090928,000000,6.42034,6.46391,6.41452,6.46391,84134.150053105,0
+VKI.US,D,20090929,000000,6.54345,6.54345,6.43069,6.49495,109959.69287513,0
+VKI.US,D,20090930,000000,6.46923,6.51654,6.44765,6.49495,133561.32723649,0
+VKI.US,D,20091001,000000,6.58258,6.58258,6.45227,6.49033,166539.49535396,0
+VKI.US,D,20091002,000000,6.49033,6.50078,6.46923,6.48559,147162.4754224,0
+VKI.US,D,20091005,000000,6.46923,6.60427,6.46923,6.60427,221178.45071361,0
+VKI.US,D,20091006,000000,6.60427,6.68381,6.57766,6.61402,137587.08853753,0
+VKI.US,D,20091007,000000,6.60427,6.62023,6.59342,6.60427,153662.74070862,0
+VKI.US,D,20091008,000000,6.60427,6.62023,6.56543,6.58258,118209.0540492,0
+VKI.US,D,20091009,000000,6.59914,6.64034,6.43069,6.44163,225629.31130525,0
+VKI.US,D,20091012,000000,6.43069,6.43069,6.08611,6.14525,583390.43934469,0
+VKI.US,D,20091013,000000,6.17275,6.31774,6.10187,6.28018,312875.10700105,0
+VKI.US,D,20091014,000000,6.2858,6.32837,6.02706,6.05368,340891.07791002,0
+VKI.US,D,20091015,000000,6.21552,6.21552,5.77355,5.85408,584244.69615301,0
+VKI.US,D,20091016,000000,5.8597,6.06984,5.8597,6.00538,217846.64624975,0
+VKI.US,D,20091019,000000,6.02706,6.13992,6.02706,6.08611,164644.30328986,0
+VKI.US,D,20091020,000000,6.10759,6.19394,6.10759,6.17758,205029.7504544,0
+VKI.US,D,20091021,000000,6.17275,6.237,6.15619,6.16161,186413.64810746,0
+VKI.US,D,20091022,000000,6.15619,6.21552,6.15619,6.19394,149537.5528432,0
+VKI.US,D,20091023,000000,6.19936,6.19936,6.14525,6.16663,208903.32823851,0
+VKI.US,D,20091026,000000,6.19394,6.19394,6.09684,6.14525,185724.76405419,0
+VKI.US,D,20091027,000000,6.19394,6.19394,6.14525,6.15619,133564.37090684,0
+VKI.US,D,20091028,000000,6.22597,6.22597,6.06984,6.08611,159197.14794076,0
+VKI.US,D,20091029,000000,6.08029,6.16161,6.06491,6.13992,148182.10498579,0
+VKI.US,D,20091030,000000,6.16663,6.16663,6.07506,6.08029,125701.55586576,0
+VKI.US,D,20091102,000000,6.14525,6.17758,6.08029,6.12909,104359.33945232,0
+VKI.US,D,20091103,000000,6.15619,6.17275,6.07506,6.08611,116054.13544955,0
+VKI.US,D,20091104,000000,6.14525,6.16161,6.03702,6.07506,162002.39743606,0
+VKI.US,D,20091105,000000,6.05368,6.10187,6.04855,6.09684,88596.170769321,0
+VKI.US,D,20091106,000000,6.0587,6.11853,6.0587,6.09684,82091.847255984,0
+VKI.US,D,20091109,000000,6.09084,6.13992,6.06984,6.13992,138029.43529339,0
+VKI.US,D,20091110,000000,6.09684,6.10187,6.01061,6.06491,162758.24223678,0
+VKI.US,D,20091111,000000,6.04284,6.05368,5.97295,5.97818,107066.17694002,0
+VKI.US,D,20091112,000000,5.96713,5.98349,5.83752,5.88129,240056.30870966,0
+VKI.US,D,20091113,000000,5.87566,5.91352,5.82737,5.90781,123772.88342794,0
+VKI.US,D,20091116,000000,5.87044,5.95668,5.87044,5.95117,119462.03167187,0
+VKI.US,D,20091117,000000,5.97295,5.97295,5.90781,5.91874,99634.548530217,0
+VKI.US,D,20091118,000000,5.85408,5.96201,5.85408,5.9352,129097.27740672,0
+VKI.US,D,20091119,000000,5.95668,5.96201,5.91352,5.95668,79799.963491107,0
+VKI.US,D,20091120,000000,5.98349,5.98892,5.9352,5.94072,117249.28333579,0
+VKI.US,D,20091123,000000,5.94585,5.96201,5.88642,5.9352,152170.32768597,0
+VKI.US,D,20091124,000000,5.99415,6.01061,5.89736,6.01061,154163.93175769,0
+VKI.US,D,20091125,000000,5.99415,6.03702,5.99415,6.03189,82576.805396582,0
+VKI.US,D,20091127,000000,5.90307,6.03702,5.90307,6.02116,51434.985050012,0
+VKI.US,D,20091130,000000,5.99995,6.07506,5.99995,6.0587,76226.694513729,0
+VKI.US,D,20091201,000000,6.11263,6.11263,6.02116,6.0587,150805.74881755,0
+VKI.US,D,20091202,000000,6.08611,6.09084,6.04855,6.08029,280289.57235726,0
+VKI.US,D,20091203,000000,6.06491,6.08611,6.04855,6.07506,126250.43108346,0
+VKI.US,D,20091204,000000,6.07506,6.09084,6.05368,6.0587,133955.98982372,0
+VKI.US,D,20091207,000000,6.0587,6.07506,6.03189,6.07506,211806.98974142,0
+VKI.US,D,20091208,000000,6.04855,6.11263,6.04284,6.09684,112355.06143151,0
+VKI.US,D,20091209,000000,6.11853,6.15619,6.08029,6.15087,154106.10202126,0
+VKI.US,D,20091210,000000,6.15087,6.23138,6.15087,6.2099,264327.55054549,0
+VKI.US,D,20091211,000000,6.44163,6.44163,6.15087,6.16663,196000.1951169,0
+VKI.US,D,20091214,000000,6.2586,6.2586,6.14525,6.17758,218706.99039875,0
+VKI.US,D,20091215,000000,6.11853,6.14525,6.06491,6.08611,159232.65742803,0
+VKI.US,D,20091216,000000,6.06984,6.16161,6.05368,6.08611,181043.5990736,0
+VKI.US,D,20091217,000000,6.03702,6.09684,6.03702,6.04855,113908.34786092,0
+VKI.US,D,20091218,000000,6.03702,6.05368,6.00538,6.03189,195782.06540932,0
+VKI.US,D,20091221,000000,6.01061,6.08611,6.01061,6.07506,231950.0000415,0
+VKI.US,D,20091222,000000,6.04855,6.08611,6.02116,6.03189,138659.47505346,0
+VKI.US,D,20091223,000000,6.02706,6.15619,6.01061,6.15087,179535.96769927,0
+VKI.US,D,20091224,000000,6.19394,6.19394,6.11853,6.14525,98476.939244813,0
+VKI.US,D,20091228,000000,6.12909,6.19394,6.12909,6.1828,75634.193354505,0
+VKI.US,D,20091229,000000,6.17275,6.19936,6.15087,6.17758,87574.51209237,0
+VKI.US,D,20091230,000000,6.17275,6.19394,6.14525,6.15619,90368.601463097,0
+VKI.US,D,20091231,000000,6.1828,6.1828,6.10759,6.17275,131734.11047662,0
+VKI.US,D,20100104,000000,6.17758,6.21552,6.12356,6.18851,145824.27503025,0
+VKI.US,D,20100105,000000,6.2586,6.2586,6.15619,6.17758,145575.70861927,0
+VKI.US,D,20100106,000000,6.2858,6.2858,6.15619,6.1828,127494.27769512,0
+VKI.US,D,20100107,000000,6.19394,6.21552,6.12909,6.19394,108837.59307701,0
+VKI.US,D,20100108,000000,6.23138,6.23138,6.16663,6.22055,76717.739995003,0
+VKI.US,D,20100111,000000,6.18851,6.26402,6.18851,6.2586,151490.57464372,0
+VKI.US,D,20100112,000000,6.2586,6.27446,6.237,6.26402,94916.85950557,0
+VKI.US,D,20100113,000000,6.30127,6.30127,6.17275,6.22055,152064.81378091,0
+VKI.US,D,20100114,000000,6.20439,6.24746,6.19936,6.2099,57010.989110111,0
+VKI.US,D,20100115,000000,6.19936,6.2586,6.18851,6.24273,93358.500292266,0
+VKI.US,D,20100119,000000,6.27446,6.34513,6.25288,6.32305,194761.42128914,0
+VKI.US,D,20100120,000000,6.29093,6.33961,6.28018,6.31271,118691.98307623,0
+VKI.US,D,20100121,000000,6.29093,6.31271,6.237,6.27446,184121.76434259,0
+VKI.US,D,20100122,000000,6.24746,6.30127,6.22055,6.22055,109671.55874975,0
+VKI.US,D,20100125,000000,6.22597,6.28018,6.21552,6.26915,122216.5533282,0
+VKI.US,D,20100126,000000,6.24746,6.30127,6.23138,6.27446,151258.24114121,0
+VKI.US,D,20100127,000000,6.30127,6.35006,6.27446,6.32305,209413.65029859,0
+VKI.US,D,20100128,000000,6.30709,6.31774,6.27446,6.31271,80303.183653737,0
+VKI.US,D,20100129,000000,6.38713,6.38713,6.32837,6.35006,84065.160192101,0
+VKI.US,D,20100201,000000,6.40881,6.40881,6.32305,6.37698,121073.14783771,0
+VKI.US,D,20100202,000000,6.38713,6.44765,6.37155,6.4363,159949.94907114,0
+VKI.US,D,20100203,000000,6.40438,6.45227,6.39274,6.4363,123756.65051946,0
+VKI.US,D,20100204,000000,6.36072,6.43069,6.33961,6.34513,173858.50796123,0
+VKI.US,D,20100205,000000,6.3339,6.37155,6.31271,6.35578,120563.84033441,0
+VKI.US,D,20100208,000000,6.34513,6.3823,6.33961,6.36072,115604.68679623,0
+VKI.US,D,20100209,000000,6.3823,6.49033,6.36613,6.39816,261905.80351284,0
+VKI.US,D,20100210,000000,6.42034,6.42034,6.31271,6.38713,154974.56262451,0
+VKI.US,D,20100211,000000,6.42567,6.42567,6.37698,6.39816,91767.67526202,0
+VKI.US,D,20100212,000000,6.3823,6.44765,6.36072,6.44765,77662.292356713,0
+VKI.US,D,20100216,000000,6.48559,6.49033,6.44163,6.46923,205096.71120185,0
+VKI.US,D,20100217,000000,6.46923,6.50619,6.45779,6.50619,141080.20752933,0
+VKI.US,D,20100218,000000,6.45779,6.54926,6.45779,6.46391,133653.65190343,0
+VKI.US,D,20100219,000000,6.42567,6.46923,6.3339,6.33961,244317.44718353,0
+VKI.US,D,20100222,000000,6.31271,6.3339,6.22597,6.25288,290171.35538954,0
+VKI.US,D,20100223,000000,6.30709,6.3823,6.26402,6.28018,123829.6986076,0
+VKI.US,D,20100224,000000,6.30709,6.35006,6.29093,6.32305,175531.51209062,0
+VKI.US,D,20100225,000000,6.40881,6.42034,6.25288,6.33961,141827.93587582,0
+VKI.US,D,20100226,000000,6.38713,6.39816,6.33961,6.36613,139994.63177527,0
+VKI.US,D,20100301,000000,6.4363,6.46391,6.38713,6.45779,97239.179973831,0
+VKI.US,D,20100302,000000,6.45779,6.47948,6.40881,6.42567,97666.308377998,0
+VKI.US,D,20100303,000000,6.38713,6.40881,6.36613,6.39274,193107.69373857,0
+VKI.US,D,20100304,000000,6.3823,6.44765,6.3823,6.42034,143496.88177809,0
+VKI.US,D,20100305,000000,6.45779,6.49495,6.40881,6.49033,126586.24937748,0
+VKI.US,D,20100308,000000,6.49495,6.51654,6.46391,6.50619,134664.15045581,0
+VKI.US,D,20100309,000000,6.52797,6.52797,6.4363,6.45779,158719.29169761,0
+VKI.US,D,20100310,000000,6.46391,6.49495,6.42567,6.47474,108620.47792619,0
+VKI.US,D,20100311,000000,6.46391,6.46391,6.39816,6.42034,129168.29638129,0
+VKI.US,D,20100312,000000,6.40438,6.4363,6.37155,6.39816,155224.14359225,0
+VKI.US,D,20100315,000000,6.44163,6.44163,6.36613,6.3823,125407.3343997,0
+VKI.US,D,20100316,000000,6.38713,6.42567,6.3823,6.40881,122682.23488998,0
+VKI.US,D,20100317,000000,6.41452,6.44765,6.41452,6.4363,85989.774402801,0
+VKI.US,D,20100318,000000,6.38713,6.46391,6.38713,6.44765,105377.95445893,0
+VKI.US,D,20100319,000000,6.46391,6.46391,6.39816,6.40438,114292.86488035,0
+VKI.US,D,20100322,000000,6.36613,6.46391,6.36613,6.45227,161090.3108913,0
+VKI.US,D,20100323,000000,6.49495,6.52166,6.44163,6.50619,153116.90916124,0
+VKI.US,D,20100324,000000,6.52166,6.52166,6.47474,6.50078,86349.942059521,0
+VKI.US,D,20100325,000000,6.50619,6.53892,6.49033,6.52166,91229.960168888,0
+VKI.US,D,20100326,000000,6.53892,6.55508,6.53241,6.55508,93077.468064346,0
+VKI.US,D,20100329,000000,6.56543,6.57144,6.52797,6.54926,122981.52913993,0
+VKI.US,D,20100330,000000,6.54926,6.57144,6.49495,6.52166,106418.88971469,0
+VKI.US,D,20100331,000000,6.54345,6.55508,6.44765,6.54926,101107.68497404,0
+VKI.US,D,20100401,000000,6.63482,6.63482,6.5608,6.5879,81918.358046691,0
+VKI.US,D,20100405,000000,6.57766,6.59914,6.5608,6.5879,83826.739348919,0
+VKI.US,D,20100406,000000,6.62023,6.62023,6.52166,6.53892,98755.942359175,0
+VKI.US,D,20100407,000000,6.49495,6.5608,6.49495,6.52166,94069.704594691,0
+VKI.US,D,20100408,000000,6.51131,6.5608,6.51131,6.5608,84561.278457273,0
+VKI.US,D,20100409,000000,6.53241,6.57766,6.51654,6.53892,80195.64063511,0
+VKI.US,D,20100412,000000,6.53241,6.5608,6.52166,6.54345,124809.76045658,0
+VKI.US,D,20100413,000000,6.52166,6.53892,6.49033,6.51131,121280.11742073,0
+VKI.US,D,20100414,000000,6.53241,6.53241,6.45779,6.48559,120991.98329535,0
+VKI.US,D,20100415,000000,6.46391,6.49033,6.42567,6.4363,135205.92377605,0
+VKI.US,D,20100416,000000,6.3823,6.43069,6.3823,6.40881,109472.70562097,0
+VKI.US,D,20100419,000000,6.37155,6.47474,6.37155,6.46391,104713.41976837,0
+VKI.US,D,20100420,000000,6.46391,6.48559,6.42034,6.45227,152279.89981817,0
+VKI.US,D,20100421,000000,6.43069,6.46391,6.39816,6.41452,164139.05401367,0
+VKI.US,D,20100422,000000,6.46923,6.46923,6.40438,6.43069,102522.99168144,0
+VKI.US,D,20100423,000000,6.43069,6.44765,6.41965,6.44163,59582.890546129,0
+VKI.US,D,20100426,000000,6.42034,6.45779,6.41452,6.42567,155903.89663451,0
+VKI.US,D,20100427,000000,6.41452,6.45227,6.39274,6.42034,151828.42205129,0
+VKI.US,D,20100428,000000,6.4363,6.44765,6.40881,6.41452,120006.84866245,0
+VKI.US,D,20100429,000000,6.42034,6.46923,6.42034,6.45227,96717.697789171,0
+VKI.US,D,20100430,000000,6.46923,6.49033,6.41452,6.42034,135303.32122689,0
+VKI.US,D,20100503,000000,6.46391,6.51131,6.44765,6.50078,204497.10814516,0
+VKI.US,D,20100504,000000,6.46391,6.51131,6.44765,6.50078,136502.52734025,0
+VKI.US,D,20100505,000000,6.49495,6.53241,6.49495,6.53241,115291.18875137,0
+VKI.US,D,20100506,000000,6.52166,6.53892,6.41452,6.46391,169891.5909534,0
+VKI.US,D,20100507,000000,6.46923,6.53892,6.41452,6.46923,86199.787656156,0
+VKI.US,D,20100510,000000,6.50619,6.54926,6.45227,6.52166,177673.24145212,0
+VKI.US,D,20100511,000000,6.52166,6.55508,6.44765,6.54345,116458.94360456,0
+VKI.US,D,20100512,000000,6.53892,6.54926,6.48559,6.53892,125291.67492685,0
+VKI.US,D,20100513,000000,6.57766,6.57766,6.47474,6.51131,80307.241880855,0
+VKI.US,D,20100514,000000,6.53241,6.53241,6.47948,6.52166,48103.180586153,0
+VKI.US,D,20100517,000000,6.48559,6.52797,6.42567,6.46391,168915.58733154,0
+VKI.US,D,20100518,000000,6.52797,6.52797,6.46391,6.50619,83595.420403195,0
+VKI.US,D,20100519,000000,6.43069,6.51131,6.43069,6.49495,169460.40432211,0
+VKI.US,D,20100520,000000,6.49033,6.49033,6.41452,6.44163,164039.62744928,0
+VKI.US,D,20100521,000000,6.4363,6.46923,6.37698,6.45227,91723.034763722,0
+VKI.US,D,20100524,000000,6.45227,6.49495,6.45227,6.49033,57392.462459201,0
+VKI.US,D,20100525,000000,6.41452,6.48559,6.36072,6.48559,122754.26842133,0
+VKI.US,D,20100526,000000,6.48559,6.51654,6.45779,6.45779,45874.199341605,0
+VKI.US,D,20100527,000000,6.4363,6.51654,6.4363,6.51654,93801.861604905,0
+VKI.US,D,20100528,000000,6.44765,6.54926,6.44765,6.51131,74867.188429207,0
+VKI.US,D,20100601,000000,6.54345,6.55508,6.51131,6.54345,72800.536269377,0
+VKI.US,D,20100602,000000,6.53892,6.53892,6.4363,6.50078,112344.91586372,0
+VKI.US,D,20100603,000000,6.52797,6.53892,6.47948,6.50619,54554.747146955,0
+VKI.US,D,20100604,000000,6.46923,6.51654,6.4363,6.49495,87962.072782137,0
+VKI.US,D,20100607,000000,6.47948,6.51654,6.44163,6.47948,55038.690730775,0
+VKI.US,D,20100608,000000,6.52797,6.52797,6.48559,6.50619,68140.676981162,0
+VKI.US,D,20100609,000000,6.51654,6.52797,6.49033,6.50619,77987.965082931,0
+VKI.US,D,20100610,000000,6.50078,6.53241,6.50078,6.51654,60633.971369685,0
+VKI.US,D,20100611,000000,6.45779,6.52166,6.45779,6.52166,76015.666703595,0
+VKI.US,D,20100614,000000,6.52166,6.52166,6.45227,6.47948,179922.51383226,0
+VKI.US,D,20100615,000000,6.51131,6.51131,6.46391,6.47474,129936.31586337,0
+VKI.US,D,20100616,000000,6.48559,6.48559,6.42567,6.42567,126466.5316775,0
+VKI.US,D,20100617,000000,6.44765,6.45227,6.41452,6.42034,81573.408741662,0
+VKI.US,D,20100618,000000,6.42567,6.4363,6.37698,6.39816,151909.58659366,0
+VKI.US,D,20100621,000000,6.39816,6.43069,6.39274,6.40881,68084.876358289,0
+VKI.US,D,20100622,000000,6.41452,6.45779,6.40881,6.45779,99505.699819221,0
+VKI.US,D,20100623,000000,6.46391,6.50078,6.43069,6.50078,151883.20811738,0
+VKI.US,D,20100624,000000,6.50078,6.53241,6.49033,6.52797,294248.85908633,0
+VKI.US,D,20100625,000000,6.53892,6.57144,6.52797,6.54345,135386.5148828,0
+VKI.US,D,20100628,000000,6.53892,6.55508,6.52797,6.52797,114357.79651424,0
+VKI.US,D,20100629,000000,6.49033,6.55508,6.49033,6.51131,113550.20931776,0
+VKI.US,D,20100630,000000,6.53438,6.56317,6.47002,6.52305,104441.51855146,0
+VKI.US,D,20100701,000000,6.52166,6.60427,6.52166,6.55508,154048.27228482,0
+VKI.US,D,20100702,000000,6.57766,6.60427,6.48559,6.59914,78664.674454853,0
+VKI.US,D,20100706,000000,6.57766,6.62604,6.57766,6.60427,53574.685297964,0
+VKI.US,D,20100707,000000,6.61402,6.62604,6.58258,6.6089,88133.532877872,0
+VKI.US,D,20100708,000000,6.6089,6.66134,6.60427,6.66134,108882.2335753,0
+VKI.US,D,20100709,000000,6.63049,6.66134,6.63049,6.65581,61406.04907888,0
+VKI.US,D,20100712,000000,6.63482,6.68381,6.63482,6.66134,82845.662943149,0
+VKI.US,D,20100713,000000,6.65581,6.65581,6.61402,6.62023,118518.49386694,0
+VKI.US,D,20100714,000000,6.62023,6.63482,6.58258,6.5879,71838.736442417,0
+VKI.US,D,20100715,000000,6.57144,6.6089,6.54926,6.57766,112056.78173833,0
+VKI.US,D,20100716,000000,6.5879,6.6089,6.5608,6.59914,88612.403677793,0
+VKI.US,D,20100719,000000,6.58258,6.65581,6.58258,6.63482,85294.803008847,0
+VKI.US,D,20100720,000000,6.60427,6.70125,6.60427,6.68381,81982.275123798,0
+VKI.US,D,20100721,000000,6.68381,6.73832,6.67326,6.70727,122123.21410449,0
+VKI.US,D,20100722,000000,6.70727,6.73259,6.69041,6.70125,107586.64456789,0
+VKI.US,D,20100723,000000,6.70125,6.74374,6.70125,6.70125,116135.29999191,0
+VKI.US,D,20100726,000000,6.72303,6.74867,6.69041,6.70727,83974.864638725,0
+VKI.US,D,20100727,000000,6.69504,6.77508,6.69504,6.71298,135267.81173961,0
+VKI.US,D,20100728,000000,6.71298,6.77508,6.71298,6.74867,133604.95317801,0
+VKI.US,D,20100729,000000,6.80297,6.80297,6.69504,6.72836,171062.38947694,0
+VKI.US,D,20100730,000000,6.72303,6.78592,6.70727,6.77508,103637.9895821,0
+VKI.US,D,20100802,000000,6.7802,6.80297,6.76512,6.79705,148034.99425277,0
+VKI.US,D,20100803,000000,6.75488,6.80297,6.74867,6.78592,100972.74892236,0
+VKI.US,D,20100804,000000,6.81923,6.85186,6.80297,6.81342,137970.59100018,0
+VKI.US,D,20100805,000000,6.84683,6.85718,6.82535,6.83628,111979.6754231,0
+VKI.US,D,20100806,000000,6.85186,6.86773,6.81923,6.81923,79229.782581032,0
+VKI.US,D,20100809,000000,6.83628,6.84269,6.79705,6.81923,86938.384991627,0
+VKI.US,D,20100810,000000,6.84269,6.8626,6.79163,6.81923,140155.94630321,0
+VKI.US,D,20100811,000000,6.77045,6.81923,6.7594,6.80297,97908.787448297,0
+VKI.US,D,20100812,000000,6.78592,6.84683,6.78592,6.81923,71492.772580609,0
+VKI.US,D,20100813,000000,6.79163,6.87285,6.79163,6.87285,60629.913142566,0
+VKI.US,D,20100816,000000,6.84683,6.90952,6.84683,6.89374,98706.229076979,0
+VKI.US,D,20100817,000000,6.88804,6.99675,6.883,6.98728,118970.98619059,0
+VKI.US,D,20100818,000000,6.98245,7.01153,6.90952,6.91553,173003.23659611,0
+VKI.US,D,20100819,000000,6.90301,6.94383,6.883,6.883,117008.83337906,0
+VKI.US,D,20100820,000000,6.87285,6.94954,6.86773,6.92697,64409.137146182,0
+VKI.US,D,20100823,000000,6.94954,6.97724,6.93278,6.97724,105683.33604955,0
+VKI.US,D,20100824,000000,6.92697,6.95546,6.92697,6.95546,81103.668952757,0
+VKI.US,D,20100825,000000,6.90952,6.94383,6.90301,6.91553,125475.30970393,0
+VKI.US,D,20100826,000000,6.90952,6.94383,6.84683,6.87728,256897.95124926,0
+VKI.US,D,20100827,000000,6.938,6.938,6.8626,6.92125,153131.11295616,0
+VKI.US,D,20100830,000000,6.91553,6.95546,6.89374,6.90952,110791.62943431,0
+VKI.US,D,20100831,000000,6.88882,6.97418,6.8836,6.9104,163127.54090451,0
+VKI.US,D,20100901,000000,6.938,6.97102,6.91553,6.92125,119380.86712951,0
+VKI.US,D,20100902,000000,6.94383,6.94383,6.90026,6.91553,96368.690257025,0
+VKI.US,D,20100903,000000,6.91553,6.94383,6.90952,6.90952,74286.861951336,0
+VKI.US,D,20100907,000000,6.90952,6.93278,6.883,6.92697,104412.09640486,0
+VKI.US,D,20100908,000000,6.90952,6.93278,6.84269,6.84683,120834.72699452,0
+VKI.US,D,20100909,000000,6.85186,6.90026,6.85186,6.87728,82047.206757686,0
+VKI.US,D,20100910,000000,6.85718,6.92697,6.85718,6.89374,76265.24767135,0
+VKI.US,D,20100913,000000,6.85718,6.88804,6.85186,6.85718,93787.657809992,0
+VKI.US,D,20100914,000000,6.83628,6.883,6.82535,6.883,74637.898597041,0
+VKI.US,D,20100915,000000,6.8626,6.88804,6.69504,6.72836,187616.91244794,0
+VKI.US,D,20100916,000000,6.73259,6.7802,6.67326,6.74867,105028.94692678,0
+VKI.US,D,20100917,000000,6.70125,6.81923,6.70125,6.81923,63857.218258138,0
+VKI.US,D,20100920,000000,6.85186,6.86773,6.80297,6.81342,75175.613690173,0
+VKI.US,D,20100921,000000,6.78592,6.85718,6.78592,6.84269,49184.698113094,0
+VKI.US,D,20100922,000000,6.81342,6.85718,6.80297,6.85718,89233.312426843,0
+VKI.US,D,20100923,000000,6.83628,6.87285,6.83136,6.83628,74474.554955542,0
+VKI.US,D,20100924,000000,6.84269,6.86773,6.81923,6.83628,64197.094779267,0
+VKI.US,D,20100927,000000,6.85718,6.883,6.81923,6.87728,76932.826032257,0
+VKI.US,D,20100928,000000,6.86773,6.90301,6.84269,6.84683,122241.91724768,0
+VKI.US,D,20100929,000000,6.84683,6.90026,6.84269,6.883,187593.57764202,0
+VKI.US,D,20100930,000000,6.89444,6.96126,6.87728,6.92194,141056.87272341,0
+VKI.US,D,20101001,000000,6.94383,6.94383,6.83628,6.883,169224.0125925,0
+VKI.US,D,20101004,000000,6.85718,6.87285,6.83628,6.84683,85620.475735065,0
+VKI.US,D,20101005,000000,6.87728,6.87728,6.7594,6.78592,173068.16823,0
+VKI.US,D,20101006,000000,6.74867,6.81923,6.72836,6.74867,231488.37670682,0
+VKI.US,D,20101007,000000,6.73259,6.77508,6.70125,6.70727,218814.53341739,0
+VKI.US,D,20101008,000000,6.73832,6.7802,6.67868,6.71859,247186.61375594,0
+VKI.US,D,20101011,000000,6.71298,6.7594,6.71298,6.7594,191703.54715575,0
+VKI.US,D,20101012,000000,6.77508,6.83628,6.75488,6.83136,200825.42716018,0
+VKI.US,D,20101013,000000,6.79163,6.79705,6.72303,6.7594,195075.93389079,0
+VKI.US,D,20101014,000000,6.7594,6.76512,6.72836,6.7594,87298.552648348,0
+VKI.US,D,20101015,000000,6.76512,6.77045,6.70125,6.70727,80560.881075728,0
+VKI.US,D,20101018,000000,6.73832,6.73832,6.67326,6.69504,136414.26090043,0
+VKI.US,D,20101019,000000,6.66134,6.72303,6.66134,6.72303,91035.165267225,0
+VKI.US,D,20101020,000000,6.69504,6.73832,6.67868,6.67868,143498.91089164,0
+VKI.US,D,20101021,000000,6.69504,6.77045,6.69504,6.72303,154974.56262451,0
+VKI.US,D,20101022,000000,6.74374,6.76512,6.71859,6.76512,180043.24608902,0
+VKI.US,D,20101025,000000,6.76512,6.81923,6.73259,6.79163,137324.31833165,0
+VKI.US,D,20101026,000000,6.79705,6.79705,6.76512,6.79705,62461.188129554,0
+VKI.US,D,20101027,000000,6.79163,6.81923,6.77508,6.80297,98285.18801349,0
+VKI.US,D,20101028,000000,6.78592,6.83628,6.78592,6.80297,90935.738702835,0
+VKI.US,D,20101029,000000,6.81342,6.84428,6.79035,6.82603,152579.19406812,0
+VKI.US,D,20101101,000000,6.83628,6.85718,6.80889,6.82535,96652.766155283,0
+VKI.US,D,20101102,000000,6.83136,6.87728,6.83136,6.84683,77424.886070311,0
+VKI.US,D,20101103,000000,6.86773,6.89374,6.85186,6.8626,70081.524100334,0
+VKI.US,D,20101104,000000,6.86773,6.89374,6.8626,6.88804,83809.491883668,0
+VKI.US,D,20101105,000000,6.88804,6.90952,6.87285,6.88804,66518.40069075,0
+VKI.US,D,20101108,000000,6.87728,6.92697,6.81923,6.81923,171596.04634296,0
+VKI.US,D,20101109,000000,6.84269,6.84269,6.71859,6.74374,355091.82915259,0
+VKI.US,D,20101110,000000,6.71298,6.71859,6.51131,6.63049,193577.43352747,0
+VKI.US,D,20101111,000000,6.5608,6.63049,6.25288,6.4363,414851.25257835,0
+VKI.US,D,20101112,000000,6.37155,6.45227,6.31271,6.34513,296053.75559705,0
+VKI.US,D,20101115,000000,6.32837,6.34513,5.98349,6.04284,510973.40553796,0
+VKI.US,D,20101116,000000,5.96201,6.19936,5.7357,6.13992,811532.80779274,0
+VKI.US,D,20101117,000000,6.17275,6.3339,6.13992,6.30709,306860.81441222,0
+VKI.US,D,20101118,000000,6.32837,6.38713,6.06491,6.22055,294489.30904307,0
+VKI.US,D,20101119,000000,6.19936,6.35578,6.19936,6.30127,110670.89717755,0
+VKI.US,D,20101122,000000,6.35578,6.41452,6.28018,6.39816,159850.52250675,0
+VKI.US,D,20101123,000000,6.39274,6.43069,6.35578,6.40881,126230.13994787,0
+VKI.US,D,20101124,000000,6.43069,6.47948,6.39274,6.45779,205754.14399496,0
+VKI.US,D,20101126,000000,6.49033,6.52797,6.49033,6.49495,44478.16921302,0
+VKI.US,D,20101129,000000,6.51131,6.54926,6.50078,6.54926,81907.197922116,0
+VKI.US,D,20101130,000000,6.54345,6.65217,6.52118,6.61028,213485.0666547,0
+VKI.US,D,20101201,000000,6.61402,6.61402,6.42034,6.4363,226322.25358565,0
+VKI.US,D,20101202,000000,6.41452,6.51131,6.2099,6.2586,313695.88343567,0
+VKI.US,D,20101203,000000,6.27446,6.41452,6.27446,6.37155,120260.48785733,0
+VKI.US,D,20101206,000000,6.40438,6.40438,6.22597,6.30127,118148.18064243,0
+VKI.US,D,20101207,000000,6.29614,6.29614,6.13451,6.16161,314744.93514567,0
+VKI.US,D,20101208,000000,6.19936,6.19936,5.99415,6.09084,301970.65073506,0
+VKI.US,D,20101209,000000,6.12356,6.19936,5.99415,6.13451,238669.40959208,0
+VKI.US,D,20101210,000000,6.07506,6.11853,6.02116,6.0587,213258.82049287,0
+VKI.US,D,20101213,000000,5.96713,5.98349,5.81673,5.8597,373312.25435553,0
+VKI.US,D,20101214,000000,5.74665,5.84905,5.69224,5.84324,384747.32381719,0
+VKI.US,D,20101215,000000,5.81091,5.97818,5.74665,5.96201,278250.31323049,0
+VKI.US,D,20101216,000000,5.90741,6.15204,5.90741,6.13539,301939.19947489,0
+VKI.US,D,20101217,000000,6.13992,6.19936,6.12356,6.19936,152846.02250112,0
+VKI.US,D,20101220,000000,6.17275,6.19936,5.90307,5.90781,291760.15130624,0
+VKI.US,D,20101221,000000,5.88642,5.9352,5.80569,5.9352,249122.38809121,0
+VKI.US,D,20101222,000000,5.97295,6.03189,5.94585,5.99415,244978.93820375,0
+VKI.US,D,20101223,000000,5.97295,6.05368,5.9352,5.98892,115718.31715554,0
+VKI.US,D,20101227,000000,5.96201,6.06491,5.96201,6.00538,128385.05854752,0
+VKI.US,D,20101228,000000,5.98892,6.00538,5.92959,5.98892,186487.71075237,0
+VKI.US,D,20101229,000000,5.95481,5.99918,5.90484,5.95481,219967.0699189,0
+VKI.US,D,20101230,000000,5.9218,6.02697,5.9218,6.02697,133461.9006721,0
+VKI.US,D,20101231,000000,6.05171,6.12602,6.00597,6.1209,133104.77668572,0
+VKI.US,D,20110103,000000,6.13451,6.13992,6.03702,6.09084,199359.39261381,0
+VKI.US,D,20110104,000000,6.10759,6.15619,6.07506,6.10187,108071.60270849,0
+VKI.US,D,20110105,000000,6.10187,6.11263,6.04284,6.10187,146184.44268696,0
+VKI.US,D,20110106,000000,6.13451,6.13451,6.04284,6.0587,197642.7625429,0
+VKI.US,D,20110107,000000,6.04284,6.08029,6.01061,6.01061,118734.59446098,0
+VKI.US,D,20110110,000000,5.98349,6.04284,5.9352,5.95668,155449.3751973,0
+VKI.US,D,20110111,000000,5.96713,5.98349,5.91874,5.95117,161740.64178695,0
+VKI.US,D,20110112,000000,5.9352,5.99415,5.8327,5.8327,306803.99923257,0
+VKI.US,D,20110113,000000,5.80569,5.8327,5.61713,5.63291,342871.49274359,0
+VKI.US,D,20110114,000000,5.63291,5.67647,5.43391,5.58461,516671.1564116,0
+VKI.US,D,20110118,000000,5.55228,5.64946,5.47658,5.60639,296294.20555379,0
+VKI.US,D,20110119,000000,5.60906,5.6473,5.51177,5.62019,241675.54132972,0
+VKI.US,D,20110120,000000,5.63833,5.71402,5.56302,5.69776,352289.62332763,0
+VKI.US,D,20110121,000000,5.72516,5.84324,5.71934,5.81673,243156.79422778,0
+VKI.US,D,20110124,000000,5.81091,5.90781,5.81091,5.90781,157662.12353338,0
+VKI.US,D,20110125,000000,5.92959,5.95117,5.86512,5.88642,232681.49547951,0
+VKI.US,D,20110126,000000,5.89736,5.98892,5.89736,5.91874,180557.62637622,0
+VKI.US,D,20110127,000000,5.96713,5.96713,5.87044,5.9352,182078.44698868,0
+VKI.US,D,20110128,000000,5.92959,5.95668,5.87566,5.89736,143818.49627719,0
+VKI.US,D,20110131,000000,5.91392,5.9769,5.8799,5.91392,173676.9022977,0
+VKI.US,D,20110201,000000,5.9352,5.98349,5.92959,5.94585,112572.17658233,0
+VKI.US,D,20110202,000000,5.94585,6.02706,5.94072,6.02706,137424.75945282,0
+VKI.US,D,20110203,000000,6.02746,6.03249,5.95659,5.96201,105924.80056307,0
+VKI.US,D,20110204,000000,5.96201,5.97295,5.92456,5.95668,128813.20150847,0
+VKI.US,D,20110207,000000,5.94072,6.02706,5.94072,5.98892,109471.69106419,0
+VKI.US,D,20110208,000000,5.99415,6.03189,5.97818,6.00538,104811.83177597,0
+VKI.US,D,20110209,000000,5.99995,6.03702,5.99415,6.00538,78980.201613276,0
+VKI.US,D,20110210,000000,6.0109,6.07596,5.98902,6.07596,103132.74030591,0
+VKI.US,D,20110211,000000,6.05368,6.09084,6.03702,6.0587,169774.91692376,0
+VKI.US,D,20110214,000000,6.06491,6.06491,5.97295,5.97295,121335.9180436,0
+VKI.US,D,20110215,000000,5.9352,5.97295,5.90307,5.91874,137243.15378929,0
+VKI.US,D,20110216,000000,5.92456,5.98349,5.92456,5.97295,150928.51018788,0
+VKI.US,D,20110218,000000,6.0109,6.0109,5.9349,5.9349,105884.2182919,0
+VKI.US,D,20110222,000000,5.92959,5.92959,5.85408,5.90307,228991.55247249,0
+VKI.US,D,20110223,000000,5.92959,6.01061,5.90307,5.98892,95975.042226581,0
+VKI.US,D,20110224,000000,5.97818,6.01061,5.95668,5.97295,102740.10683224,0
+VKI.US,D,20110225,000000,5.95659,5.99444,5.95659,5.98359,119371.73611849,0
+VKI.US,D,20110228,000000,5.98803,6.02076,5.9767,5.99375,121010.24531738,0
+VKI.US,D,20110301,000000,5.98863,6.02726,5.96655,5.96655,111456.16412488,0
+VKI.US,D,20110302,000000,5.94515,6.01061,5.9284,5.98863,128515.93637208,0
+VKI.US,D,20110303,000000,6.01061,6.01061,5.9284,5.9284,157146.7286894,0
+VKI.US,D,20110304,000000,5.94585,5.97295,5.90298,5.92939,124790.48387777,0
+VKI.US,D,20110307,000000,5.97818,5.97818,5.92436,5.97295,116556.34105539,0
+VKI.US,D,20110308,000000,6.00015,6.01612,5.96201,6.0109,130028.6405303,0
+VKI.US,D,20110309,000000,5.98902,6.0109,5.96201,5.96201,126396.52725971,0
+VKI.US,D,20110310,000000,5.96655,5.9831,5.93383,5.96151,59057.350134351,0
+VKI.US,D,20110311,000000,5.97818,5.97818,5.92939,5.95659,82967.409756688,0
+VKI.US,D,20110314,000000,5.97818,5.97818,5.91313,5.91313,119252.01841851,0
+VKI.US,D,20110315,000000,5.90298,5.94052,5.86444,5.9349,100339.66549197,0
+VKI.US,D,20110316,000000,5.95659,5.97818,5.90741,5.92436,109576.19041248,0
+VKI.US,D,20110317,000000,5.92682,5.97137,5.90988,5.9491,102272.39615689,0
+VKI.US,D,20110318,000000,5.95659,6.0593,5.94052,6.02164,163086.95863333,0
+VKI.US,D,20110321,000000,6.04333,6.07596,6.02164,6.04904,158491.01642223,0
+VKI.US,D,20110322,000000,6.03752,6.07063,6.01612,6.07063,90901.243772331,0
+VKI.US,D,20110323,000000,6.0654,6.15697,6.04904,6.15697,174466.22747214,0
+VKI.US,D,20110324,000000,6.13016,6.17885,6.11962,6.15204,226521.10671442,0
+VKI.US,D,20110325,000000,6.1416,6.23435,6.1139,6.23435,152463.53459526,0
+VKI.US,D,20110328,000000,6.21739,6.28768,6.20606,6.26569,167940.59826644,0
+VKI.US,D,20110329,000000,6.26057,6.2931,6.24411,6.26057,90782.540629131,0
+VKI.US,D,20110330,000000,6.25486,6.30374,6.24411,6.24411,111666.17737824,0
+VKI.US,D,20110331,000000,6.28077,6.28077,6.1143,6.13755,186653.08350743,0
+VKI.US,D,20110401,000000,6.19058,6.20143,6.1416,6.1688,70124.135485072,0
+VKI.US,D,20110404,000000,6.18417,6.19521,6.15204,6.15697,88772.703648953,0
+VKI.US,D,20110405,000000,6.15904,6.258,6.12119,6.19778,138359.16624673,0
+VKI.US,D,20110406,000000,6.17422,6.20143,6.1416,6.15767,121431.28638087,0
+VKI.US,D,20110407,000000,6.17018,6.23031,6.14248,6.2028,57262.599191426,0
+VKI.US,D,20110408,000000,6.22844,6.23435,6.15767,6.16339,82428.680106776,0
+VKI.US,D,20110411,000000,6.1416,6.17422,6.10336,6.10878,80208.829873243,0
+VKI.US,D,20110412,000000,6.08236,6.0928,6.04343,6.0658,83655.279253185,0
+VKI.US,D,20110413,000000,6.07596,6.13076,6.02726,6.04904,71189.42010354,0
+VKI.US,D,20110414,000000,6.02726,6.07073,6.00518,6.03229,51435.999606791,0
+VKI.US,D,20110415,000000,6.03229,6.03229,6.00518,6.02136,103188.54092878,0
+VKI.US,D,20110418,000000,5.98863,6.04324,5.97769,6.03229,36518.97127789,0
+VKI.US,D,20110419,000000,5.99957,6.05427,5.99957,6.03229,75410.990863015,0
+VKI.US,D,20110420,000000,6.04324,6.07073,6.03229,6.03742,118642.26979404,0
+VKI.US,D,20110421,000000,6.03229,6.07073,6.01583,6.03229,128549.41674579,0
+VKI.US,D,20110425,000000,6.10336,6.10336,6.02136,6.02136,79307.903453053,0
+VKI.US,D,20110426,000000,6.05456,6.07162,6.02766,6.03278,103277.82192538,0
+VKI.US,D,20110427,000000,6.03229,6.09182,6.03229,6.03742,71491.75802383,0
+VKI.US,D,20110428,000000,6.03742,6.08738,6.03742,6.0654,132104.42370114,0
+VKI.US,D,20110429,000000,6.09232,6.15648,6.08748,6.12179,126189.55767669,0
+VKI.US,D,20110502,000000,6.1416,6.15264,6.10878,6.13076,110984.39522242,0
+VKI.US,D,20110503,000000,6.14258,6.1482,6.11499,6.1211,69730.487454628,0
+VKI.US,D,20110504,000000,6.1481,6.19227,6.13194,6.16436,113707.46561858,0
+VKI.US,D,20110505,000000,6.16456,6.20882,6.1482,6.1482,192470.55208103,0
+VKI.US,D,20110506,000000,6.17018,6.18605,6.15382,6.15904,69027.399606439,0
+VKI.US,D,20110509,000000,6.13716,6.22508,6.13716,6.22508,99185.099876901,0
+VKI.US,D,20110510,000000,6.19778,6.23622,6.19778,6.22508,107159.51616372,0
+VKI.US,D,20110511,000000,6.24253,6.26982,6.19265,6.19818,90430.489426647,0
+VKI.US,D,20110512,000000,6.21946,6.25179,6.20823,6.24707,69585.405835161,0
+VKI.US,D,20110513,000000,6.24707,6.29624,6.24707,6.28008,113882.98394143,0
+VKI.US,D,20110516,000000,6.25179,6.2858,6.24707,6.24707,98426.211405839,0
+VKI.US,D,20110517,000000,6.27427,6.30147,6.23622,6.29113,105004.59756408,0
+VKI.US,D,20110518,000000,6.3132,6.3132,6.28008,6.29624,78717.431407387,0
+VKI.US,D,20110519,000000,6.30759,6.32375,6.28008,6.29624,102463.13283145,0
+VKI.US,D,20110520,000000,6.31428,6.3474,6.2922,6.31991,76395.110939126,0
+VKI.US,D,20110523,000000,6.30759,6.3892,6.29113,6.29113,139129.21484236,0
+VKI.US,D,20110524,000000,6.2858,6.35125,6.2858,6.31842,103807.42056428,0
+VKI.US,D,20110525,000000,6.30147,6.36229,6.30147,6.32937,68041.250416771,0
+VKI.US,D,20110526,000000,6.31842,6.36821,6.31842,6.35125,106798.33395022,0
+VKI.US,D,20110527,000000,6.33637,6.38516,6.33637,6.33637,84280.246229353,0
+VKI.US,D,20110531,000000,6.37698,6.42823,6.34276,6.36002,140109.27669136,0
+VKI.US,D,20110601,000000,6.39559,6.41138,6.36229,6.36229,72430.223044862,0
+VKI.US,D,20110602,000000,6.39136,6.39136,6.33637,6.33637,63130.79560402,0
+VKI.US,D,20110603,000000,6.30876,6.38516,6.30876,6.38516,108460.17795503,0
+VKI.US,D,20110606,000000,6.37501,6.42428,6.36948,6.39136,91348.663312088,0
+VKI.US,D,20110607,000000,6.40881,6.41383,6.35922,6.35922,88887.348565035,0
+VKI.US,D,20110608,000000,6.38644,6.38644,6.31448,6.35922,161048.71406333,0
+VKI.US,D,20110609,000000,6.36436,6.40358,6.34169,6.38644,143097.14640696,0
+VKI.US,D,20110610,000000,6.4022,6.40743,6.36386,6.39689,104005.25913628,0
+VKI.US,D,20110613,000000,6.42428,6.42428,6.36948,6.4022,186067.68424566,0
+VKI.US,D,20110614,000000,6.42991,6.42991,6.39136,6.4022,59416.503234291,0
+VKI.US,D,20110615,000000,6.41887,6.42991,6.37501,6.39136,113550.20931776,0
+VKI.US,D,20110616,000000,6.37155,6.43266,6.37155,6.39353,74874.290326663,0
+VKI.US,D,20110617,000000,6.42428,6.45227,6.38516,6.41887,74570.937849594,0
+VKI.US,D,20110620,000000,6.39689,6.45227,6.37501,6.37501,116937.81440449,0
+VKI.US,D,20110621,000000,6.41325,6.44094,6.41325,6.43573,66727.399387326,0
+VKI.US,D,20110622,000000,6.41325,6.4646,6.41325,6.44094,76717.739995003,0
+VKI.US,D,20110623,000000,6.45227,6.55163,6.45227,6.51772,115748.75385892,0
+VKI.US,D,20110624,000000,6.55361,6.58169,6.53635,6.55361,50269.259310372,0
+VKI.US,D,20110627,000000,6.53438,6.59195,6.53438,6.54581,72994.316614261,0
+VKI.US,D,20110628,000000,6.57469,6.57469,6.51772,6.55163,60329.604335836,0
+VKI.US,D,20110629,000000,6.52945,6.58012,6.50747,6.52945,88167.013251595,0
+VKI.US,D,20110630,000000,6.50215,6.58376,6.47948,6.48559,113405.12769829,0
+VKI.US,D,20110701,000000,6.51969,6.51969,6.44252,6.44252,93197.185764326,0
+VKI.US,D,20110705,000000,6.43867,6.49416,6.43867,6.48421,36634.630750753,0
+VKI.US,D,20110706,000000,6.44449,6.48963,6.44449,6.46242,103234.19598386,0
+VKI.US,D,20110707,000000,6.47357,6.53961,6.47357,6.52877,53209.444857347,0
+VKI.US,D,20110708,000000,6.53369,6.55065,6.49416,6.55065,93485.319889703,0
+VKI.US,D,20110711,000000,6.56424,6.56424,6.50875,6.51388,113682.1016991,0
+VKI.US,D,20110712,000000,6.49416,6.54463,6.49416,6.53369,111265.42745033,0
+VKI.US,D,20110713,000000,6.55361,6.5879,6.53113,6.53635,127841.25611371,0
+VKI.US,D,20110714,000000,6.55952,6.57676,6.49229,6.49702,87697.273462689,0
+VKI.US,D,20110715,000000,6.40881,6.54176,6.40881,6.45366,122909.49560859,0
+VKI.US,D,20110718,000000,6.45366,6.48164,6.41383,6.42034,108709.7589228,0
+VKI.US,D,20110719,000000,6.4159,6.46242,6.38771,6.38771,123669.39863643,0
+VKI.US,D,20110720,000000,6.41383,6.45366,6.40358,6.43069,94456.250727679,0
+VKI.US,D,20110721,000000,6.43069,6.48164,6.43069,6.4363,158509.27844426,0
+VKI.US,D,20110722,000000,6.41669,6.51131,6.37155,6.43867,477476.79890618,0
+VKI.US,D,20110725,000000,6.42034,6.4363,6.38644,6.42567,99545.267533621,0
+VKI.US,D,20110726,000000,6.42162,6.42162,6.3544,6.3544,93095.730086376,0
+VKI.US,D,20110727,000000,6.37027,6.37027,6.26431,6.27525,175002.9280085,0
+VKI.US,D,20110728,000000,6.27535,6.34878,6.17965,6.32088,146788.10397076,0
+VKI.US,D,20110729,000000,6.30088,6.32395,6.22144,6.29556,119351.44498291,0
+VKI.US,D,20110801,000000,6.35922,6.52521,6.31448,6.52521,162629.39352578,0
+VKI.US,D,20110802,000000,6.46302,6.52373,6.45129,6.45612,160424.76164395,0
+VKI.US,D,20110803,000000,6.49416,6.51131,6.44449,6.51131,112453.47343912,0
+VKI.US,D,20110804,000000,6.47357,6.53369,6.3544,6.3823,170181.75419234,0
+VKI.US,D,20110805,000000,6.37155,6.41669,6.2376,6.39935,110977.29332496,0
+VKI.US,D,20110808,000000,6.24884,6.24884,6.05811,6.1204,238058.64641083,0
+VKI.US,D,20110809,000000,6.05811,6.29359,6.01337,6.22626,170806.72116851,0
+VKI.US,D,20110810,000000,6.15914,6.44449,6.06432,6.33853,160077.78322536,0
+VKI.US,D,20110811,000000,6.28787,6.37746,6.28787,6.35509,114054.44403717,0
+VKI.US,D,20110812,000000,6.38279,6.38279,6.27664,6.33291,124332.91877022,0
+VKI.US,D,20110815,000000,6.3269,6.45039,6.3269,6.41088,82451.000355924,0
+VKI.US,D,20110816,000000,6.37746,6.45543,6.37746,6.43867,118613.86220422,0
+VKI.US,D,20110817,000000,6.45039,6.50008,6.43345,6.47357,109008.03861596,0
+VKI.US,D,20110818,000000,6.45039,6.46805,6.3883,6.41088,167543.90656565,0
+VKI.US,D,20110819,000000,6.41088,6.43345,6.36072,6.39412,89954.662297064,0
+VKI.US,D,20110822,000000,6.41088,6.46805,6.3883,6.42764,81197.008176471,0
+VKI.US,D,20110823,000000,6.46242,6.50619,6.43345,6.47357,100618.66860632,0
+VKI.US,D,20110824,000000,6.46805,6.54463,6.46805,6.51724,90293.524261414,0
+VKI.US,D,20110825,000000,6.54463,6.55065,6.47879,6.54463,111728.06534178,0
+VKI.US,D,20110826,000000,6.5807,6.64103,6.55755,6.58573,180422.69032455,0
+VKI.US,D,20110829,000000,6.59697,6.62437,6.58505,6.61777,101442.48871127,0
+VKI.US,D,20110830,000000,6.59115,6.69189,6.59115,6.68529,87309.712772922,0
+VKI.US,D,20110831,000000,6.71791,6.75546,6.7049,6.74531,131289.73460721,0
+VKI.US,D,20110901,000000,6.77941,6.80297,6.72046,6.77439,223428.73765053,0
+VKI.US,D,20110902,000000,6.71859,6.7461,6.64792,6.65808,77773.893602457,0
+VKI.US,D,20110906,000000,6.63679,6.69504,6.62742,6.64251,86966.792581454,0
+VKI.US,D,20110907,000000,6.64251,6.69504,6.64251,6.68873,99058.280279464,0
+VKI.US,D,20110908,000000,6.65937,6.71298,6.65937,6.67159,88792.994784543,0
+VKI.US,D,20110909,000000,6.6573,6.73772,6.65217,6.732,98058.941851662,0
+VKI.US,D,20110912,000000,6.71633,6.77566,6.7049,6.75488,88931.989063333,0
+VKI.US,D,20110913,000000,6.78721,6.84014,6.77566,6.84014,98691.010725287,0
+VKI.US,D,20110914,000000,6.81066,6.81647,6.732,6.732,72032.5167873,0
+VKI.US,D,20110915,000000,6.732,6.73772,6.65217,6.65217,100396.48067162,0
+VKI.US,D,20110916,000000,6.65217,6.71633,6.65217,6.66281,82081.70168819,0
+VKI.US,D,20110919,000000,6.69829,6.72186,6.67493,6.69829,56251.08608227,0
+VKI.US,D,20110920,000000,6.72186,6.77094,6.72186,6.7594,88823.431487927,0
+VKI.US,D,20110921,000000,6.732,6.78168,6.732,6.77094,39535.248583325,0
+VKI.US,D,20110922,000000,6.732,6.79933,6.7049,6.77094,134981.70672779,0
+VKI.US,D,20110923,000000,6.78434,6.80889,6.75605,6.76266,61084.43457978,0
+VKI.US,D,20110926,000000,6.77566,6.79933,6.7594,6.78168,61880.861651683,0
+VKI.US,D,20110927,000000,6.81066,6.82318,6.77094,6.77566,103244.34155165,0
+VKI.US,D,20110928,000000,6.80514,6.81066,6.76512,6.80514,109952.59097768,0
+VKI.US,D,20110929,000000,6.81647,6.83402,6.78168,6.81066,116569.53029353,0
+VKI.US,D,20110930,000000,6.83628,6.86999,6.82406,6.84683,84050.956397188,0
+VKI.US,D,20111003,000000,6.856,6.87196,6.83402,6.85038,146670.41538434,0
+VKI.US,D,20111004,000000,6.84782,6.86999,6.75181,6.76266,190664.64101354,0
+VKI.US,D,20111005,000000,6.77882,6.83264,6.70727,6.74029,154300.89692291,0
+VKI.US,D,20111006,000000,6.74029,6.74029,6.62073,6.63679,214559.48228418,0
+VKI.US,D,20111007,000000,6.62073,6.64921,6.55872,6.5879,114728.10973874,0
+VKI.US,D,20111010,000000,6.64251,6.6767,6.58169,6.6767,180645.89281605,0
+VKI.US,D,20111011,000000,6.63679,6.64921,6.59914,6.60485,92691.936488138,0
+VKI.US,D,20111012,000000,6.63196,6.65404,6.58169,6.62073,99386.99667602,0
+VKI.US,D,20111013,000000,6.62073,6.76719,6.5879,6.74029,90686.157735079,0
+VKI.US,D,20111014,000000,6.71929,6.88075,6.71929,6.88075,99073.498631156,0
+VKI.US,D,20111017,000000,6.83777,6.84782,6.74029,6.7461,78618.004842996,0
+VKI.US,D,20111018,000000,6.73418,6.77813,6.65937,6.6767,123182.41138227,0
+VKI.US,D,20111019,000000,6.64251,6.71298,6.64251,6.68292,100883.46792578,0
+VKI.US,D,20111020,000000,6.71929,6.80889,6.66478,6.77369,134908.65863967,0
+VKI.US,D,20111021,000000,6.77439,6.849,6.77439,6.80297,80958.58733329,0
+VKI.US,D,20111024,000000,6.80228,6.82603,6.77813,6.79627,75155.322554582,0
+VKI.US,D,20111025,000000,6.79627,6.82662,6.77369,6.80968,63591.40438191,0
+VKI.US,D,20111026,000000,6.78434,6.84782,6.78434,6.84428,76157.704652724,0
+VKI.US,D,20111027,000000,6.83777,6.87641,6.80228,6.80228,79805.036275004,0
+VKI.US,D,20111028,000000,6.82742,6.87118,6.79095,6.8142,71782.935819545,0
+VKI.US,D,20111031,000000,6.82979,6.85284,6.81736,6.81736,22265.463082777,0
+VKI.US,D,20111101,000000,6.82662,6.87641,6.82662,6.82662,55342.043207843,0
+VKI.US,D,20111102,000000,6.82603,6.83777,6.78434,6.80889,66792.331021214,0
+VKI.US,D,20111103,000000,6.80968,6.84428,6.77882,6.77882,101556.11907058,0
+VKI.US,D,20111104,000000,6.80889,6.82662,6.77311,6.77311,95804.596687626,0
+VKI.US,D,20111107,000000,6.77439,6.82742,6.77439,6.77439,83298.155266803,0
+VKI.US,D,20111108,000000,6.79705,6.86606,6.75665,6.86034,139278.35468895,0
+VKI.US,D,20111109,000000,6.86034,6.88804,6.82081,6.88222,168183.07733674,0
+VKI.US,D,20111110,000000,6.85443,6.90026,6.80968,6.86606,165853.65497102,0
+VKI.US,D,20111111,000000,6.84428,7.00148,6.84428,6.9588,135547.82941074,0
+VKI.US,D,20111114,000000,6.98157,7.0823,6.94657,7.04131,113350.3416322,0
+VKI.US,D,20111115,000000,7.0894,7.11552,6.9588,6.98728,113369.61821101,0
+VKI.US,D,20111116,000000,6.96343,7.06565,6.92815,6.93515,106358.01630793,0
+VKI.US,D,20111117,000000,6.88804,6.98157,6.84428,6.84428,103563.9269372,0
+VKI.US,D,20111118,000000,6.9104,6.95319,6.87118,6.93515,83806.448213329,0
+VKI.US,D,20111121,000000,6.93515,7.01942,6.90026,7.00642,110305.65673694,0
+VKI.US,D,20111122,000000,7.00642,7.07245,6.99675,7.07245,75831.017369726,0
+VKI.US,D,20111123,000000,7.07245,7.10192,7.01942,7.10192,87106.801417024,0
+VKI.US,D,20111125,000000,7.0487,7.15239,7.0487,7.15239,62936.000702357,0
+VKI.US,D,20111128,000000,7.12577,7.18728,7.11128,7.17397,86944.472332304,0
+VKI.US,D,20111129,000000,7.17998,7.18728,7.12577,7.17397,70121.091814734,0
+VKI.US,D,20111130,000000,7.20748,7.21379,7.1172,7.17811,128158.81238569,0
+VKI.US,D,20111201,000000,7.28092,7.37672,7.12577,7.16727,168531.0703121,0
+VKI.US,D,20111202,000000,7.22897,7.28377,7.09669,7.14725,123317.34743394,0
+VKI.US,D,20111205,000000,7.16973,7.233,7.08378,7.08378,102629.52014328,0
+VKI.US,D,20111206,000000,7.06742,7.12784,7.06742,7.09669,68468.378820938,0
+VKI.US,D,20111207,000000,7.12912,7.14233,7.05717,7.11335,114911.74451584,0
+VKI.US,D,20111208,000000,7.08556,7.12351,7.05047,7.08556,65707.769823934,0
+VKI.US,D,20111209,000000,7.1172,7.1172,7.06102,7.07392,44495.416678272,0
+VKI.US,D,20111212,000000,7.07796,7.14046,7.07796,7.14046,87924.534181296,0
+VKI.US,D,20111213,000000,7.14046,7.14725,7.10764,7.11265,77765.777148221,0
+VKI.US,D,20111214,000000,7.12183,7.15741,7.09669,7.1033,90290.480591075,0
+VKI.US,D,20111215,000000,7.12784,7.15741,7.04278,7.07392,83899.787437043,0
+VKI.US,D,20111216,000000,7.06949,7.10488,7.05047,7.05717,53466.127722559,0
+VKI.US,D,20111219,000000,7.04278,7.1033,7.04278,7.05589,90853.559603695,0
+VKI.US,D,20111220,000000,7.06102,7.09669,7.06102,7.06742,107905.21539665,0
+VKI.US,D,20111221,000000,7.06742,7.09669,7.06742,7.09078,73706.535473466,0
+VKI.US,D,20111222,000000,7.09078,7.14725,7.09078,7.12784,73357.52794132,0
+VKI.US,D,20111223,000000,7.11335,7.15376,7.07856,7.12351,133479.14813736,0
+VKI.US,D,20111227,000000,7.09078,7.21744,7.09078,7.19486,149301.16111357,0
+VKI.US,D,20111228,000000,7.16973,7.19486,7.13376,7.14725,110400.01051743,0
+VKI.US,D,20111229,000000,7.12784,7.18234,7.1172,7.14046,81769.218200105,0
+VKI.US,D,20111230,000000,7.16521,7.19654,7.1172,7.14785,129731.37539391,0
+VKI.US,D,20120103,000000,7.14046,7.16371,7.11265,7.12183,142756.25532905,0
+VKI.US,D,20120104,000000,7.12351,7.16568,7.09807,7.12912,132211.96671977,0
+VKI.US,D,20120105,000000,7.10488,7.15376,7.08556,7.14845,176653.61188873,0
+VKI.US,D,20120106,000000,7.18452,7.19654,7.12351,7.19093,225514.66638917,0
+VKI.US,D,20120109,000000,7.22553,7.24976,7.16568,7.2061,169741.43655004,0
+VKI.US,D,20120110,000000,7.22553,7.24011,7.1718,7.18452,220542.32361287,0
+VKI.US,D,20120111,000000,7.18373,7.21921,7.18373,7.18373,157926.92285283,0
+VKI.US,D,20120112,000000,7.21921,7.35277,7.20038,7.32862,251644.57624503,0
+VKI.US,D,20120113,000000,7.35178,7.36636,7.30487,7.32862,94120.432433666,0
+VKI.US,D,20120117,000000,7.29787,7.32172,7.22897,7.24908,185861.72921942,0
+VKI.US,D,20120118,000000,7.24464,7.27509,7.2061,7.23064,142684.22179771,0
+VKI.US,D,20120119,000000,7.24464,7.28593,7.23064,7.28593,145883.11932346,0
+VKI.US,D,20120120,000000,7.29275,7.40235,7.26928,7.35671,140232.03806167,0
+VKI.US,D,20120123,000000,7.37169,7.48848,7.36253,7.461,252245.1938585,0
+VKI.US,D,20120124,000000,7.4258,7.461,7.42097,7.44867,130533.88980648,0
+VKI.US,D,20120125,000000,7.41397,7.48366,7.41397,7.44305,154011.74824076,0
+VKI.US,D,20120126,000000,7.44305,7.57661,7.44305,7.55788,141506.32137672,0
+VKI.US,D,20120127,000000,7.64225,7.646,7.54713,7.62855,186495.82720661,0
+VKI.US,D,20120130,000000,7.66719,7.73135,7.6043,7.61622,118878.66152366,0
+VKI.US,D,20120131,000000,7.67379,7.73451,7.62195,7.67379,187959.83263941,0
+VKI.US,D,20120201,000000,7.75353,7.77078,7.66719,7.73135,139043.99207288,0
+VKI.US,D,20120202,000000,7.71569,7.73135,7.66719,7.72161,135512.31992346,0
+VKI.US,D,20120203,000000,7.72919,7.73451,7.6598,7.6938,108490.61465842,0
+VKI.US,D,20120206,000000,7.68671,7.70524,7.57316,7.59958,171923.74818273,0
+VKI.US,D,20120207,000000,7.61258,7.61258,7.56005,7.60116,129572.08997953,0
+VKI.US,D,20120208,000000,7.62431,7.63023,7.57948,7.63023,147701.2050723,0
+VKI.US,D,20120209,000000,7.63743,7.66955,7.53048,7.55384,178857.2292138,0
+VKI.US,D,20120210,000000,7.58509,7.59958,7.51146,7.59504,126531.46331139,0
+VKI.US,D,20120213,000000,7.58942,7.61071,7.54211,7.61071,124880.77943114,0
+VKI.US,D,20120214,000000,7.61071,7.61071,7.50524,7.51875,215728.25169417,0
+VKI.US,D,20120215,000000,7.55306,7.55985,7.48918,7.53511,203017.88436066,0
+VKI.US,D,20120216,000000,7.50524,7.54211,7.35277,7.38509,352539.20429538,0
+VKI.US,D,20120217,000000,7.36716,7.45705,7.36716,7.40885,208064.28978186,0
+VKI.US,D,20120221,000000,7.41477,7.51875,7.40885,7.46858,135959.73946322,0
+VKI.US,D,20120222,000000,7.46267,7.48041,7.39702,7.46267,115890.79180804,0
+VKI.US,D,20120223,000000,7.48435,7.48435,7.40323,7.41477,178906.94249599,0
+VKI.US,D,20120224,000000,7.45705,7.59031,7.41477,7.57948,85351.618188499,0
+VKI.US,D,20120227,000000,7.59958,7.65389,7.56616,7.65389,160338.52431768,0
+VKI.US,D,20120228,000000,7.67458,7.67991,7.55985,7.63605,140308.12982014,0
+VKI.US,D,20120229,000000,7.67458,7.67458,7.55069,7.58765,147375.53234609,0
+VKI.US,D,20120301,000000,7.61849,7.6938,7.58509,7.6938,115641.2108403,0
+VKI.US,D,20120302,000000,7.68434,7.72751,7.64433,7.72751,93931.72487268,0
+VKI.US,D,20120305,000000,7.7488,7.75265,7.68838,7.72988,92001.023321303,0
+VKI.US,D,20120306,000000,7.68434,7.72248,7.5912,7.63278,121508.39269611,0
+VKI.US,D,20120307,000000,7.62116,7.65743,7.56162,7.60746,107049.94403155,0
+VKI.US,D,20120308,000000,7.65743,7.71628,7.61535,7.70938,96950.031291676,0
+VKI.US,D,20120309,000000,7.74201,7.7562,7.68838,7.71332,109505.17143792,0
+VKI.US,D,20120312,000000,7.73618,7.78704,7.70769,7.78103,127835.16877304,0
+VKI.US,D,20120313,000000,7.77699,7.77699,7.70228,7.70228,77290.964575418,0
+VKI.US,D,20120314,000000,7.68838,7.69528,7.53048,7.5359,182301.64948017,0
+VKI.US,D,20120315,000000,7.48918,7.49549,7.28593,7.3158,423608.90669895,0
+VKI.US,D,20120316,000000,7.29225,7.29225,7.12094,7.25518,443921.34798119,0
+VKI.US,D,20120319,000000,7.23942,7.36716,7.18234,7.32172,212872.27435989,0
+VKI.US,D,20120320,000000,7.35277,7.38509,7.30427,7.32172,153173.7243409,0
+VKI.US,D,20120321,000000,7.37229,7.44985,7.31156,7.44985,120834.72699452,0
+VKI.US,D,20120322,000000,7.4811,7.4811,7.34568,7.40885,156839.31798521,0
+VKI.US,D,20120323,000000,7.44532,7.45084,7.32172,7.34568,182747.03990637,0
+VKI.US,D,20120326,000000,7.29225,7.36253,7.29225,7.30427,260179.02787413,0
+VKI.US,D,20120327,000000,7.32172,7.43211,7.28003,7.42285,195126.66172976,0
+VKI.US,D,20120328,000000,7.46267,7.55384,7.44444,7.53048,143077.86982815,0
+VKI.US,D,20120329,000000,7.55384,7.55384,7.44985,7.5359,178464.59574013,0
+VKI.US,D,20120330,000000,7.58765,7.61003,7.50761,7.5565,104855.4577175,0
+VKI.US,D,20120402,000000,7.5912,7.6392,7.53728,7.63278,140393.35258961,0
+VKI.US,D,20120403,000000,7.64433,7.64433,7.57572,7.58212,96315.933304491,0
+VKI.US,D,20120404,000000,7.61622,7.63438,7.52742,7.61622,112035.47604597,0
+VKI.US,D,20120405,000000,7.63438,7.66305,7.55069,7.58765,61115.885839944,0
+VKI.US,D,20120409,000000,7.53166,7.70938,7.53166,7.65054,106023.21257069,0
+VKI.US,D,20120410,000000,7.70455,7.70455,7.56162,7.60746,124238.56498973,0
+VKI.US,D,20120411,000000,7.6664,7.6664,7.58212,7.60746,84684.039827592,0
+VKI.US,D,20120412,000000,7.6392,7.64433,7.58212,7.62116,103716.11045412,0
+VKI.US,D,20120413,000000,7.58587,7.66226,7.58587,7.61535,70443.720870613,0
+VKI.US,D,20120416,000000,7.6392,7.6392,7.56912,7.61535,96311.875077373,0
+VKI.US,D,20120417,000000,7.59277,7.60913,7.54458,7.58765,66083.155832347,0
+VKI.US,D,20120418,000000,7.59741,7.6392,7.58212,7.63278,87419.284905108,0
+VKI.US,D,20120419,000000,7.66226,7.66226,7.5912,7.62688,92284.084662782,0
+VKI.US,D,20120420,000000,7.61622,7.67379,7.6043,7.66305,77150.955739848,0
+VKI.US,D,20120423,000000,7.67122,7.68434,7.63278,7.67842,73162.733039657,0
+VKI.US,D,20120424,000000,7.65054,7.67842,7.62688,7.66226,100144.8705903,0
+VKI.US,D,20120425,000000,7.67842,7.72751,7.67842,7.70455,172063.7570183,0
+VKI.US,D,20120426,000000,7.70938,7.72248,7.69883,7.71628,130493.30753531,0
+VKI.US,D,20120427,000000,7.7006,7.72318,7.66305,7.7006,84951.882817378,0
+VKI.US,D,20120430,000000,7.72919,7.74121,7.7014,7.70612,86592.42112982,0
+VKI.US,D,20120501,000000,7.72919,7.74042,7.66897,7.67379,105034.01971068,0
+VKI.US,D,20120502,000000,7.65054,7.71628,7.64433,7.67122,116182.98416054,0
+VKI.US,D,20120503,000000,7.64511,7.7006,7.62195,7.66897,169779.98970765,0
+VKI.US,D,20120504,000000,7.69311,7.69311,7.64067,7.65221,122375.83874257,0
+VKI.US,D,20120507,000000,7.62195,7.67991,7.60913,7.62767,173330.93843589,0
+VKI.US,D,20120508,000000,7.61622,7.64067,7.59277,7.63438,114209.67122444,0
+VKI.US,D,20120509,000000,7.66305,7.70524,7.63438,7.66897,105650.87023262,0
+VKI.US,D,20120510,000000,7.67991,7.74812,7.63438,7.71233,182002.35523023,0
+VKI.US,D,20120511,000000,7.75491,7.7625,7.67379,7.73451,116974.33844855,0
+VKI.US,D,20120514,000000,7.76901,7.76901,7.65221,7.75491,116577.64674776,0
+VKI.US,D,20120515,000000,7.78005,7.84638,7.75116,7.79109,154166.97542803,0
+VKI.US,D,20120516,000000,7.79109,7.82283,7.75116,7.81198,71286.817554372,0
+VKI.US,D,20120517,000000,7.82283,7.86481,7.77561,7.81198,113600.93715674,0
+VKI.US,D,20120518,000000,7.8178,7.9345,7.79109,7.86481,178191.67996645,0
+VKI.US,D,20120521,000000,7.89448,7.89448,7.80429,7.87063,90137.282517372,0
+VKI.US,D,20120522,000000,7.88779,7.90602,7.84638,7.89921,90896.170988434,0
+VKI.US,D,20120523,000000,7.87703,7.95313,7.87703,7.95313,118273.98568308,0
+VKI.US,D,20120524,000000,7.94072,7.95895,7.9278,7.94072,89375.350375973,0
+VKI.US,D,20120525,000000,7.95895,8.09753,7.90602,7.95895,160548.53757104,0
+VKI.US,D,20120529,000000,8.03513,8.03513,7.91281,7.91528,129148.0052457,0
+VKI.US,D,20120530,000000,7.90602,7.91528,7.80429,7.83376,192881.44757674,0
+VKI.US,D,20120531,000000,7.87871,7.97964,7.82944,7.97324,156149.41937515,0
+VKI.US,D,20120601,000000,7.93707,8.00951,7.85939,7.91695,124501.33519562,0
+VKI.US,D,20120604,000000,7.88779,7.95895,7.85082,7.86481,169983.91562034,0
+VKI.US,D,20120605,000000,7.89685,7.93992,7.84954,7.93992,94046.369788763,0
+VKI.US,D,20120606,000000,7.91114,7.98576,7.91114,7.94485,68574.907282784,0
+VKI.US,D,20120607,000000,8.00616,8.01581,7.87437,7.9692,95315.58031991,0
+VKI.US,D,20120608,000000,7.93056,7.99532,7.90848,7.94239,104730.66723361,0
+VKI.US,D,20120611,000000,7.96072,7.99532,7.91695,7.97324,75205.035836778,0
+VKI.US,D,20120612,000000,8.10098,8.10098,7.88354,7.90098,104875.74885309,0
+VKI.US,D,20120613,000000,7.88354,7.90098,7.79267,7.79267,163398.42756465,0
+VKI.US,D,20120614,000000,7.78103,7.84224,7.65299,7.65299,300260.10800484,0
+VKI.US,D,20120615,000000,7.62195,7.6938,7.53255,7.61003,307671.44527904,0
+VKI.US,D,20120618,000000,7.59277,7.75186,7.58302,7.65299,239879.77583002,0
+VKI.US,D,20120619,000000,7.64067,7.76999,7.64067,7.7353,136640.50706226,0
+VKI.US,D,20120620,000000,7.70612,7.76999,7.68671,7.74812,191640.64463542,0
+VKI.US,D,20120621,000000,7.77699,7.80597,7.63438,7.67458,131821.36235967,0
+VKI.US,D,20120622,000000,7.64137,7.68168,7.59889,7.62767,189818.50065945,0
+VKI.US,D,20120625,000000,7.62767,7.62767,7.59277,7.59889,227556.96918629,0
+VKI.US,D,20120626,000000,7.59277,7.65299,7.58302,7.59889,261064.73594264,0
+VKI.US,D,20120627,000000,7.58302,7.70612,7.58302,7.6938,255378.14519357,0
+VKI.US,D,20120628,000000,7.7014,7.7562,7.65299,7.7562,81744.868837397,0
+VKI.US,D,20120629,000000,7.80597,7.81198,7.72505,7.80597,133681.04493648,0
+VKI.US,D,20120702,000000,7.83563,7.83563,7.76999,7.81198,183381.13789356,0
+VKI.US,D,20120703,000000,7.79976,7.84795,7.79976,7.79976,81000.184161248,0
+VKI.US,D,20120705,000000,7.80133,7.82578,7.76595,7.77768,108021.88942629,0
+VKI.US,D,20120706,000000,7.75807,7.84382,7.75807,7.84382,118758.94382368,0
+VKI.US,D,20120709,000000,7.80784,7.86195,7.78783,7.80784,145947.03640056,0
+VKI.US,D,20120710,000000,7.80784,7.86195,7.80784,7.83111,159634.42191272,0
+VKI.US,D,20120711,000000,7.83111,7.89143,7.83111,7.86195,208021.67839713,0
+VKI.US,D,20120712,000000,7.86816,7.8802,7.79404,7.84382,111179.19012408,0
+VKI.US,D,20120713,000000,7.86195,7.8802,7.78783,7.78783,133011.43746201,0
+VKI.US,D,20120716,000000,7.7836,7.80784,7.72988,7.78783,192135.74834381,0
+VKI.US,D,20120717,000000,7.81345,7.91844,7.81345,7.91844,182335.1298539,0
+VKI.US,D,20120718,000000,7.93273,7.99255,7.91844,7.98576,125253.12176922,0
+VKI.US,D,20120719,000000,7.98576,8.04677,7.97964,8.01581,156964.1084691,0
+VKI.US,D,20120720,000000,8.03435,8.08117,8.01581,8.07643,152376.28271222,0
+VKI.US,D,20120723,000000,8.08117,8.14089,8.05405,8.12463,226780.83324997,0
+VKI.US,D,20120724,000000,8.14089,8.21846,8.13616,8.17953,244732.40090635,0
+VKI.US,D,20120725,000000,8.17953,8.22547,8.17953,8.21403,146844.91915041,0
+VKI.US,D,20120726,000000,8.27741,8.2852,8.23611,8.26942,190263.89108565,0
+VKI.US,D,20120727,000000,8.24636,8.30096,8.23611,8.26381,167230.40852079,0
+VKI.US,D,20120730,000000,8.30856,8.30856,8.21846,8.25947,181377.38825406,0
+VKI.US,D,20120731,000000,8.21846,8.29387,8.21846,8.25947,302707.21895697,0
+VKI.US,D,20120801,000000,8.32344,8.33468,8.22547,8.26942,149161.152278,0
+VKI.US,D,20120802,000000,8.26381,8.33034,8.17322,8.23098,208017.62017001,0
+VKI.US,D,20120803,000000,8.26942,8.30856,8.23098,8.25168,155718.23274386,0
+VKI.US,D,20120806,000000,8.2852,8.35242,8.26381,8.33468,128268.38451788,0
+VKI.US,D,20120807,000000,8.31545,8.34533,8.22547,8.22547,192575.05142933,0
+VKI.US,D,20120808,000000,8.21403,8.30096,8.1608,8.1608,134570.81123209,0
+VKI.US,D,20120809,000000,8.14089,8.1681,8.06381,8.10423,132813.59889001,0
+VKI.US,D,20120810,000000,8.10423,8.13074,8.05405,8.0586,159140.33276111,0
+VKI.US,D,20120813,000000,8.1069,8.1069,7.91528,8.00024,285302.49740474,0
+VKI.US,D,20120814,000000,7.95895,8.1069,7.95895,8.08304,109999.26058953,0
+VKI.US,D,20120815,000000,8.12739,8.17569,8.07328,8.17569,126734.37466728,0
+VKI.US,D,20120816,000000,8.13222,8.22882,8.13222,8.15608,127311.65747481,0
+VKI.US,D,20120817,000000,8.12739,8.23847,8.12739,8.21078,95163.396802986,0
+VKI.US,D,20120820,000000,8.20565,8.24361,8.1198,8.22172,145699.48454636,0
+VKI.US,D,20120821,000000,8.22172,8.22172,8.05465,8.07328,147752.94746807,0
+VKI.US,D,20120822,000000,8.07328,8.1129,7.95895,8.06017,209887.44831462,0
+VKI.US,D,20120823,000000,8.00694,8.07328,7.94072,8.00024,221506.15255338,0
+VKI.US,D,20120824,000000,7.98172,8.02912,7.97147,7.98172,80920.034175668,0
+VKI.US,D,20120827,000000,7.97679,8.02912,7.91528,7.94652,176933.62955987,0
+VKI.US,D,20120828,000000,7.91528,8.02912,7.91528,8.02912,129638.03617019,0
+VKI.US,D,20120829,000000,8.05465,8.10008,8.0174,8.08925,114878.26414212,0
+VKI.US,D,20120830,000000,8.10008,8.12739,8.023,8.08925,91649.986675598,0
+VKI.US,D,20120831,000000,8.13222,8.15608,8.07328,8.08925,100699.83314868,0
+VKI.US,D,20120904,000000,8.13695,8.14287,8.07328,8.1129,102522.99168144,0
+VKI.US,D,20120905,000000,8.08925,8.14848,8.06017,8.1198,131772.66363425,0
+VKI.US,D,20120906,000000,8.10008,8.1198,8.03592,8.04243,115168.42738105,0
+VKI.US,D,20120907,000000,8.07328,8.07328,8.01227,8.023,177530.18894621,0
+VKI.US,D,20120910,000000,8.023,8.04864,7.98172,8.03592,90791.671640147,0
+VKI.US,D,20120911,000000,8.00694,8.06638,8.00024,8.05465,86742.575533185,0
+VKI.US,D,20120912,000000,8.07791,8.18229,8.04864,8.18229,179109.85385189,0
+VKI.US,D,20120913,000000,8.18721,8.18721,8.1129,8.15608,113264.10430594,0
+VKI.US,D,20120914,000000,8.14533,8.28431,8.14533,8.22359,110669.88262077,0
+VKI.US,D,20120917,000000,8.25848,8.25848,8.19688,8.21679,114432.87371592,0
+VKI.US,D,20120918,000000,8.23611,8.31457,8.23611,8.31457,85924.842768913,0
+VKI.US,D,20120919,000000,8.32245,8.37005,8.31457,8.33566,151202.44051834,0
+VKI.US,D,20120920,000000,8.3533,8.43453,8.33566,8.42043,140666.26836329,0
+VKI.US,D,20120921,000000,8.43453,8.49395,8.39825,8.49395,175881.53417953,0
+VKI.US,D,20120924,000000,8.49395,8.51377,8.44132,8.48764,212433.98583114,0
+VKI.US,D,20120925,000000,8.51377,8.51377,8.43453,8.43453,136116.99576404,0
+VKI.US,D,20120926,000000,8.46814,8.49395,8.40397,8.45758,137851.88785699,0
+VKI.US,D,20120927,000000,8.45758,8.51377,8.42792,8.46814,99667.01434716,0
+VKI.US,D,20120928,000000,8.50125,8.51377,8.44132,8.46814,111554.5761325,0
+VKI.US,D,20121001,000000,8.46814,8.51377,8.41175,8.42792,102127.31453744,0
+VKI.US,D,20121002,000000,8.39825,8.45335,8.38247,8.39204,139035.87561865,0
+VKI.US,D,20121003,000000,8.38247,8.44132,8.38247,8.41175,129057.70969232,0
+VKI.US,D,20121004,000000,8.38781,8.39204,8.29387,8.29998,168882.10695781,0
+VKI.US,D,20121005,000000,8.33566,8.59558,8.29998,8.50125,204944.52768492,0
+VKI.US,D,20121008,000000,8.50125,8.52037,8.44132,8.48065,171983.60703273,0
+VKI.US,D,20121009,000000,8.49395,8.49395,8.30786,8.3462,167899.00143848,0
+VKI.US,D,20121010,000000,8.31732,8.40652,8.2852,8.2852,129681.66211171,0
+VKI.US,D,20121011,000000,8.31732,8.3948,8.31732,8.36149,128342.44716278,0
+VKI.US,D,20121012,000000,8.38869,8.44409,8.34787,8.40652,143301.07231964,0
+VKI.US,D,20121015,000000,8.37903,8.48301,8.3675,8.3675,109668.51507941,0
+VKI.US,D,20121016,000000,8.3675,8.3675,8.21403,8.24725,225516.69550272,0
+VKI.US,D,20121017,000000,8.21846,8.35429,8.21403,8.31732,158126.79053838,0
+VKI.US,D,20121018,000000,8.34787,8.36149,8.25267,8.33743,155778.09159385,0
+VKI.US,D,20121019,000000,8.33743,8.33743,8.24144,8.32502,112324.62472813,0
+VKI.US,D,20121022,000000,8.2921,8.3948,8.26035,8.36149,111666.17737824,0
+VKI.US,D,20121023,000000,8.36149,8.37192,8.27022,8.37192,144312.5854288,0
+VKI.US,D,20121024,000000,8.38869,8.44409,8.33743,8.43698,116970.28022143,0
+VKI.US,D,20121025,000000,8.40652,8.53546,8.40652,8.48923,120938.21178603,0
+VKI.US,D,20121026,000000,8.48923,8.56945,8.46626,8.51041,137976.67834085,0
+VKI.US,D,20121031,000000,8.50382,8.52402,8.26035,8.3675,212979.81737852,0
+VKI.US,D,20121101,000000,8.43698,8.44409,8.35429,8.37903,209367.99524351,0
+VKI.US,D,20121102,000000,8.35429,8.37903,8.2782,8.30254,150829.08362348,0
+VKI.US,D,20121105,000000,8.30254,8.32502,8.24725,8.30254,151282.59050392,0
+VKI.US,D,20121106,000000,8.2782,8.34787,8.2782,8.31732,59239.970354659,0
+VKI.US,D,20121107,000000,8.30254,8.38424,8.30254,8.38424,117249.28333579,0
+VKI.US,D,20121108,000000,8.36149,8.45157,8.3401,8.42318,84760.131586053,0
+VKI.US,D,20121109,000000,8.40023,8.45581,8.38869,8.3948,114312.14145916,0
+VKI.US,D,20121112,000000,8.43698,8.43698,8.30254,8.36149,180049.33342969,0
+VKI.US,D,20121113,000000,8.35705,8.35705,8.08038,8.10255,743097.90934553,0
+VKI.US,D,20121114,000000,8.09142,8.17322,8.07516,8.10255,375157.73313742,0
+VKI.US,D,20121115,000000,8.07516,8.09664,7.91941,7.9337,364433.86797817,0
+VKI.US,D,20121116,000000,7.89143,8.10955,7.89143,8.09142,290799.36603604,0
+VKI.US,D,20121119,000000,8.14533,8.20901,8.09142,8.17322,158972.93089249,0
+VKI.US,D,20121120,000000,8.13616,8.22635,8.12306,8.21492,144666.66574484,0
+VKI.US,D,20121121,000000,8.22635,8.27209,8.14533,8.25454,104810.81721919,0
+VKI.US,D,20121123,000000,8.23365,8.31102,8.23365,8.27998,74333.531563193,0
+VKI.US,D,20121126,000000,8.26568,8.31102,8.1681,8.21492,150176.72361428,0
+VKI.US,D,20121127,000000,8.21492,8.28598,8.19225,8.24803,142728.86229601,0
+VKI.US,D,20121128,000000,8.23365,8.31909,8.20901,8.24803,221069.8931382,0
+VKI.US,D,20121129,000000,8.28598,8.29731,8.22635,8.26568,115909.05383008,0
+VKI.US,D,20121130,000000,8.30442,8.31909,8.24803,8.29298,277013.56851628,0
+VKI.US,D,20121203,000000,8.32679,8.34276,8.24311,8.29731,182743.99623603,0
+VKI.US,D,20121204,000000,8.26568,8.34937,8.203,8.21936,334177.7557001,0
+VKI.US,D,20121205,000000,8.25454,8.31102,8.23365,8.24803,230292.2142638,0
+VKI.US,D,20121206,000000,8.29298,8.33291,8.23365,8.26568,229723.04791051,0
+VKI.US,D,20121207,000000,8.27209,8.32679,8.21936,8.23365,289316.08402443,0
+VKI.US,D,20121210,000000,8.27209,8.29731,8.2369,8.24311,200402.35698313,0
+VKI.US,D,20121211,000000,8.27209,8.33291,8.24311,8.33291,198889.6528249,0
+VKI.US,D,20121212,000000,8.3053,8.37528,8.28085,8.28085,305754.94752256,0
+VKI.US,D,20121213,000000,8.312,8.32679,8.24311,8.25454,260851.67901894,0
+VKI.US,D,20121214,000000,8.22635,8.26646,8.03001,8.14533,281842.85878668,0
+VKI.US,D,20121217,000000,8.14001,8.14001,7.97589,8.03001,287627.86154335,0
+VKI.US,D,20121218,000000,8.01227,8.01818,7.8111,7.98083,599854.66676232,0
+VKI.US,D,20121219,000000,7.98083,8.05554,7.93904,8.01227,289996.85162347,0
+VKI.US,D,20121220,000000,8.01227,8.07968,8.01227,8.07968,153127.05472904,0
+VKI.US,D,20121221,000000,8.05554,8.17953,8.03662,8.13518,273474.79446941,0
+VKI.US,D,20121224,000000,8.14533,8.14533,8.09565,8.10255,136916.46650629,0
+VKI.US,D,20121226,000000,8.14001,8.15194,8.07426,8.08372,227991.19948791,0
+VKI.US,D,20121227,000000,8.05554,8.10876,8.00024,8.00694,252634.78366183,0
+VKI.US,D,20121228,000000,8.0239,8.14001,7.99355,7.99355,236461.7340399,0
+VKI.US,D,20121231,000000,8.09565,8.13518,8.00024,8.05554,191173.94851685,0
+VKI.US,D,20130102,000000,8.07968,8.20901,8.07426,8.20901,250286.0847173,0
+VKI.US,D,20130103,000000,8.20901,8.28085,8.18535,8.2369,176809.85363277,0
+VKI.US,D,20130104,000000,8.24803,8.28598,8.17953,8.27297,128978.57426352,0
+VKI.US,D,20130107,000000,8.28598,8.33291,8.26646,8.32679,153231.55407733,0
+VKI.US,D,20130108,000000,8.34354,8.34354,8.28085,8.32679,174480.43126705,0
+VKI.US,D,20130109,000000,8.29811,8.39746,8.28598,8.38179,172328.55633775,0
+VKI.US,D,20130110,000000,8.41846,8.45157,8.37804,8.40652,153542.00845186,0
+VKI.US,D,20130111,000000,8.43698,8.44506,8.3469,8.3675,154383.07602205,0
+VKI.US,D,20130114,000000,8.3948,8.40023,8.2576,8.2576,210498.21149587,0
+VKI.US,D,20130115,000000,8.23847,8.3469,8.18131,8.19412,133412.18738992,0
+VKI.US,D,20130116,000000,8.17489,8.27554,8.14089,8.27554,80014.03497158,0
+VKI.US,D,20130117,000000,8.29998,8.3469,8.26775,8.33034,85681.349141835,0
+VKI.US,D,20130118,000000,8.3401,8.41846,8.33566,8.41846,136138.30145642,0
+VKI.US,D,20130122,000000,8.41846,8.46103,8.38869,8.45157,233317.62258026,0
+VKI.US,D,20130123,000000,8.45581,8.45581,8.41846,8.45581,128701.60026273,0
+VKI.US,D,20130124,000000,8.46626,8.46626,8.43117,8.45581,126149.98996229,0
+VKI.US,D,20130125,000000,8.43698,8.50509,8.43698,8.4911,174417.52874673,0
+VKI.US,D,20130128,000000,8.51218,8.51218,8.33034,8.40652,223847.74960046,0
+VKI.US,D,20130129,000000,8.3675,8.45157,8.30856,8.30856,117452.19469169,0
+VKI.US,D,20130130,000000,8.27554,8.3469,8.26775,8.3469,108702.65702534,0
+VKI.US,D,20130131,000000,8.40023,8.41846,8.3533,8.38869,249166.01403273,0
+VKI.US,D,20130201,000000,8.41254,8.43117,8.3605,8.3605,179327.98355948,0
+VKI.US,D,20130204,000000,8.3605,8.3605,8.2576,8.29998,131960.35663845,0
+VKI.US,D,20130205,000000,8.28431,8.3533,8.28431,8.33566,125909.54000556,0
+VKI.US,D,20130206,000000,8.3533,8.37105,8.3401,8.3675,90379.761587671,0
+VKI.US,D,20130207,000000,8.39569,8.39569,8.33645,8.35429,118373.41224748,0
+VKI.US,D,20130208,000000,8.37903,8.37903,8.34787,8.3605,61937.676831335,0
+VKI.US,D,20130211,000000,8.3675,8.37903,8.3605,8.3605,78703.227612473,0
+VKI.US,D,20130212,000000,8.37903,8.38424,8.30856,8.35429,155505.17582018,0
+VKI.US,D,20130213,000000,8.3605,8.3675,8.29387,8.33034,92412.933373778,0
+VKI.US,D,20130214,000000,8.30856,8.30856,8.22882,8.26381,272332.40353569,0
+VKI.US,D,20130215,000000,8.23847,8.29387,8.18131,8.23847,128940.02110591,0
+VKI.US,D,20130219,000000,8.25,8.27652,8.16248,8.21492,206818.41405665,0
+VKI.US,D,20130220,000000,8.18624,8.23847,8.17489,8.23532,121581.44078424,0
+VKI.US,D,20130221,000000,8.23847,8.30096,8.20497,8.25,93140.370584675,0
+VKI.US,D,20130222,000000,8.26775,8.30096,8.22882,8.22882,121499.26168509,0
+VKI.US,D,20130225,000000,8.23847,8.25,8.20497,8.21492,135567.10598956,0
+VKI.US,D,20130226,000000,8.21492,8.23847,8.15361,8.21492,167606.80908598,0
+VKI.US,D,20130227,000000,8.23532,8.2576,8.14089,8.17489,132263.70911553,0
+VKI.US,D,20130228,000000,8.19954,8.21492,8.11605,8.14612,163989.91416709,0
+VKI.US,D,20130301,000000,8.15361,8.19412,8.14089,8.19412,101532.78426466,0
+VKI.US,D,20130304,000000,8.17489,8.21492,8.15361,8.21492,121316.64146479,0
+VKI.US,D,20130305,000000,8.19954,8.20497,8.12996,8.16248,132456.47490363,0
+VKI.US,D,20130306,000000,8.17489,8.17489,8.10955,8.14612,159278.31248312,0
+VKI.US,D,20130307,000000,8.16958,8.1951,8.11034,8.16248,122239.88813412,0
+VKI.US,D,20130308,000000,8.10344,8.14188,8.03662,8.05554,224481.84758764,0
+VKI.US,D,20130311,000000,8.06884,8.06884,7.9068,7.94968,245967.11650699,0
+VKI.US,D,20130312,000000,7.94968,7.94968,7.83021,7.9068,334047.89243232,0
+VKI.US,D,20130313,000000,7.89379,7.89379,7.82065,7.83021,325457.64018035,0
+VKI.US,D,20130314,000000,7.79187,7.83021,7.72662,7.72662,446871.67909596,0
+VKI.US,D,20130315,000000,7.68079,7.75038,7.61969,7.65812,491486.81347421,0
+VKI.US,D,20130318,000000,7.65812,7.89921,7.64433,7.85535,259093.45212009,0
+VKI.US,D,20130319,000000,7.86195,7.95548,7.78005,7.95548,254318.94791578,0
+VKI.US,D,20130320,000000,7.93707,7.97964,7.9068,7.9683,225572.4961256,0
+VKI.US,D,20130321,000000,7.93707,7.98576,7.88275,7.93707,196621.10386595,0
+VKI.US,D,20130322,000000,7.89921,7.97511,7.88275,7.95548,222864.64408113,0
+VKI.US,D,20130325,000000,7.9068,7.93056,7.84954,7.89921,208734.91181311,0
+VKI.US,D,20130326,000000,7.86195,7.94318,7.84954,7.91695,181496.09139725,0
+VKI.US,D,20130327,000000,7.9068,7.9624,7.89379,7.9624,182934.73291058,0
+VKI.US,D,20130328,000000,7.99255,7.99255,7.94318,7.94318,174030.98261374,0
+VKI.US,D,20130401,000000,7.94968,7.97511,7.93056,7.9683,139065.29776525,0
+VKI.US,D,20130402,000000,7.93707,7.94968,7.9068,7.91695,165609.14678716,0
+VKI.US,D,20130403,000000,7.9068,7.91695,7.88275,7.91281,105781.74805717,0
+VKI.US,D,20130404,000000,7.91695,7.9624,7.89921,7.9624,107430.40282384,0
+VKI.US,D,20130405,000000,7.97964,8.08038,7.97964,8.07516,176643.46632093,0
+VKI.US,D,20130408,000000,8.06884,8.08472,8.03001,8.08472,98757.971472733,0
+VKI.US,D,20130409,000000,8.08472,8.09231,7.97964,8.04331,195184.49146619,0
+VKI.US,D,20130410,000000,8.01227,8.07593,7.99935,8.05643,89162.293452279,0
+VKI.US,D,20130411,000000,8.05643,8.05643,8.01227,8.03001,91013.859574855,0
+VKI.US,D,20130412,000000,8.04331,8.09753,8.0374,8.09753,127738.78587898,0
+VKI.US,D,20130415,000000,8.07593,8.08117,8.0374,8.04962,96354.486462112,0
+VKI.US,D,20130416,000000,8.03001,8.04962,7.99935,7.99935,100565.9116538,0
+VKI.US,D,20130417,000000,8.0174,8.04962,8.01227,8.04331,66588.405108536,0
+VKI.US,D,20130418,000000,8.03001,8.08472,8.03001,8.07593,97383.247036519,0
+VKI.US,D,20130419,000000,8.05643,8.08472,8.0374,8.07593,142708.57116042,0
+VKI.US,D,20130422,000000,8.08117,8.14287,8.07593,8.10423,167083.29778776,0
+VKI.US,D,20130423,000000,8.12552,8.17569,8.11694,8.12552,102943.01818814,0
+VKI.US,D,20130424,000000,8.09753,8.12552,8.08117,8.12552,80073.89382157,0
+VKI.US,D,20130425,000000,8.11133,8.14287,8.09231,8.11133,91791.010067947,0
+VKI.US,D,20130426,000000,8.08472,8.14287,8.08117,8.14287,79241.957262386,0
+VKI.US,D,20130429,000000,8.11133,8.15608,8.09753,8.13695,100089.06996743,0
+VKI.US,D,20130430,000000,8.17057,8.17057,8.09753,8.13133,167983.20965118,0
+VKI.US,D,20130501,000000,8.1476,8.1476,8.11133,8.11133,120010.90688957,0
+VKI.US,D,20130502,000000,8.10423,8.14287,8.10423,8.12552,79330.223702201,0
+VKI.US,D,20130503,000000,8.14287,8.14287,8.09231,8.09231,117404.51052306,0
+VKI.US,D,20130506,000000,8.09753,8.11133,8.08117,8.09231,82989.730005837,0
+VKI.US,D,20130507,000000,8.11133,8.196,8.08117,8.196,148512.8504959,0
+VKI.US,D,20130508,000000,8.18881,8.18881,8.11133,8.1476,208282.41948947,0
+VKI.US,D,20130509,000000,8.17057,8.18958,8.13222,8.15696,173555.15548415,0
+VKI.US,D,20130510,000000,8.13695,8.18308,8.08559,8.13695,193860.49486895,0
+VKI.US,D,20130513,000000,8.13695,8.13695,8.03001,8.0374,142060.26937832,0
+VKI.US,D,20130514,000000,8.04331,8.05643,7.99935,8.0174,190485.06446357,0
+VKI.US,D,20130515,000000,7.99255,8.0239,7.95548,7.9617,175084.09255086,0
+VKI.US,D,20130516,000000,7.98576,8.0239,7.97412,7.99255,324978.76938043,0
+VKI.US,D,20130517,000000,8.00694,8.01227,7.75265,7.99935,412472.11693044,0
+VKI.US,D,20130520,000000,8.0174,8.06983,8.01227,8.05643,236752.91183562,0
+VKI.US,D,20130521,000000,8.0174,8.04331,7.99935,8.0239,170402.92757027,0
+VKI.US,D,20130522,000000,8.04331,8.06106,8.01227,8.03001,168373.81401128,0
+VKI.US,D,20130523,000000,8.0374,8.07593,8.01227,8.06983,211882.0669431,0
+VKI.US,D,20130524,000000,8.04331,8.05643,8.0174,8.04331,67095.683498283,0
+VKI.US,D,20130528,000000,8.06983,8.06983,7.94968,7.94968,201318.50175501,0
+VKI.US,D,20130529,000000,7.93617,7.93617,7.75807,7.82775,303302.76378654,0
+VKI.US,D,20130530,000000,7.78438,7.85259,7.75265,7.84224,140963.53349968,0
+VKI.US,D,20130531,000000,7.86107,7.86107,7.62767,7.67912,296062.88660807,0
+VKI.US,D,20130603,000000,7.67665,7.7488,7.56527,7.65389,262556.13440849,0
+VKI.US,D,20130604,000000,7.65389,7.65389,7.42728,7.57316,690252.69037201,0
+VKI.US,D,20130605,000000,7.57316,7.65389,7.49934,7.61535,410689.54066887,0
+VKI.US,D,20130606,000000,7.64137,7.74121,7.60746,7.74121,256900.9949196,0
+VKI.US,D,20130607,000000,7.71805,7.83563,7.66403,7.7895,247664.46999908,0
+VKI.US,D,20130610,000000,7.77838,7.78438,7.66167,7.74121,467047.15521298,0
+VKI.US,D,20130611,000000,7.67055,7.68345,7.55157,7.58509,350053.54018563,0
+VKI.US,D,20130612,000000,7.57246,7.57246,7.4123,7.4123,347647.01150466,0
+VKI.US,D,20130613,000000,7.35671,7.49391,7.29866,7.4258,439752.53417425,0
+VKI.US,D,20130614,000000,7.46473,7.59593,7.43685,7.59593,216566.27559403,0
+VKI.US,D,20130617,000000,7.59593,7.59593,7.47824,7.48366,141449.50619707,0
+VKI.US,D,20130618,000000,7.47202,7.47202,7.37918,7.39948,166343.68589551,0
+VKI.US,D,20130619,000000,7.36253,7.4258,7.36253,7.37918,204066.93607066,0
+VKI.US,D,20130620,000000,7.31817,7.3439,7.21744,7.26623,301726.14255121,0
+VKI.US,D,20130621,000000,7.26623,7.28535,7.1582,7.21744,232114.35823977,0
+VKI.US,D,20130624,000000,7.13967,7.15288,6.74797,7.09729,534863.1740247,0
+VKI.US,D,20130625,000000,7.05845,7.10921,6.938,7.05215,292583.97141117,0
+VKI.US,D,20130626,000000,7.09078,7.37229,7.09078,7.3502,289526.09727778,0
+VKI.US,D,20130627,000000,7.42049,7.49391,7.37229,7.49391,261904.78895606,0
+VKI.US,D,20130628,000000,7.59889,7.59889,7.45951,7.55306,164294.28120093,0
+VKI.US,D,20130701,000000,7.49391,7.56527,7.49391,7.51224,283196.27753052,0
+VKI.US,D,20130702,000000,7.49391,7.49391,7.39318,7.4123,279327.77253031,0
+VKI.US,D,20130703,000000,7.37918,7.37918,7.26623,7.33868,119270.28044055,0
+VKI.US,D,20130705,000000,7.27903,7.27903,7.11435,7.19782,179715.54424924,0
+VKI.US,D,20130708,000000,7.13967,7.27903,7.12577,7.1582,191219.60357193,0
+VKI.US,D,20130709,000000,7.11552,7.12035,7.06565,7.06565,230298.30160448,0
+VKI.US,D,20130710,000000,7.03263,7.07314,6.96413,6.98404,201577.21373378,0
+VKI.US,D,20130711,000000,7.04573,7.12035,7.02081,7.09226,235049.47100285,0
+VKI.US,D,20130712,000000,7.09226,7.12035,7.03263,7.04573,149457.40285762,0
+VKI.US,D,20130715,000000,7.02081,7.03874,6.9588,6.9588,227689.8761244,0
+VKI.US,D,20130716,000000,6.92549,6.96413,6.90026,6.92549,147836.14112398,0
+VKI.US,D,20130717,000000,6.93189,7.01282,6.93189,7.00642,158935.39229165,0
+VKI.US,D,20130718,000000,7.0007,7.04573,6.96413,6.97792,171388.06220315,0
+VKI.US,D,20130719,000000,6.95239,6.96413,6.89316,6.90026,208903.32823851,0
+VKI.US,D,20130722,000000,6.86842,6.86842,6.73476,6.73476,306827.33403849,0
+VKI.US,D,20130723,000000,6.77734,6.82455,6.72836,6.74797,250854.23651382,0
+VKI.US,D,20130724,000000,6.72836,6.73476,6.62023,6.63788,413062.5889761,0
+VKI.US,D,20130725,000000,6.63788,6.64458,6.54926,6.59599,388562.0573081,0
+VKI.US,D,20130726,000000,6.55665,6.70322,6.55665,6.70322,162779.54792915,0
+VKI.US,D,20130729,000000,6.69041,6.76581,6.64458,6.7594,193810.78158675,0
+VKI.US,D,20130730,000000,6.72303,6.79095,6.68292,6.79095,224529.53175627,0
+VKI.US,D,20130731,000000,6.75428,6.84428,6.71722,6.77252,341662.14106243,0
+VKI.US,D,20130801,000000,6.79784,6.80514,6.69642,6.72303,116458.94360456,0
+VKI.US,D,20130802,000000,6.71722,6.74077,6.6702,6.68292,224229.22294955,0
+VKI.US,D,20130805,000000,6.64458,6.71722,6.58889,6.58889,239808.75685545,0
+VKI.US,D,20130806,000000,6.55665,6.61303,6.55665,6.61303,205841.39587799,0
+VKI.US,D,20130807,000000,6.60831,6.65137,6.55665,6.64458,195252.46677042,0
+VKI.US,D,20130808,000000,6.64715,6.67868,6.6154,6.63323,189597.32728151,0
+VKI.US,D,20130809,000000,6.6089,6.65217,6.58376,6.63323,234780.61345628,0
+VKI.US,D,20130812,000000,6.59697,6.65217,6.59697,6.63965,355897.38723551,0
+VKI.US,D,20130813,000000,6.62861,6.62861,6.56385,6.57766,387454.1613049,0
+VKI.US,D,20130814,000000,6.6089,6.6089,6.54433,6.57766,159035.83341282,0
+VKI.US,D,20130815,000000,6.54433,6.54433,6.48776,6.49909,181404.7812871,0
+VKI.US,D,20130816,000000,6.47474,6.48776,6.44902,6.45484,194454.01058495,0
+VKI.US,D,20130819,000000,6.46154,6.50619,6.41018,6.49909,358883.22783756,0
+VKI.US,D,20130820,000000,6.49909,6.65857,6.49909,6.64715,395116.09410362,0
+VKI.US,D,20130821,000000,6.6154,6.64715,6.59046,6.59697,148333.27394593,0
+VKI.US,D,20130822,000000,6.6154,6.74294,6.6154,6.70569,231115.01981197,0
+VKI.US,D,20130823,000000,6.69238,6.76177,6.65217,6.73053,237241.92820334,0
+VKI.US,D,20130826,000000,6.77439,6.77439,6.69829,6.7119,138931.37627036,0
+VKI.US,D,20130827,000000,6.7119,6.76798,6.69829,6.76177,276578.32365789,0
+VKI.US,D,20130828,000000,6.75546,6.76177,6.69829,6.70569,285377.57460643,0
+VKI.US,D,20130829,000000,6.66478,6.71929,6.62861,6.71929,138593.52886279,0
+VKI.US,D,20130830,000000,6.77252,6.79242,6.73418,6.75428,58577.46477765,0
+VKI.US,D,20130903,000000,6.68075,6.70834,6.63541,6.65464,151057.35889887,0
+VKI.US,D,20130904,000000,6.63541,6.69504,6.62437,6.68804,69150.160976757,0
+VKI.US,D,20130905,000000,6.64921,6.66054,6.58573,6.58573,158272.88671463,0
+VKI.US,D,20130906,000000,6.57933,6.61096,6.55222,6.56543,146251.40343442,0
+VKI.US,D,20130909,000000,6.53182,6.58376,6.52453,6.53734,159034.81885604,0
+VKI.US,D,20130910,000000,6.51969,6.54581,6.50747,6.51969,91548.530997649,0
+VKI.US,D,20130911,000000,6.54581,6.54581,6.44292,6.44982,587680.99996516,0
+VKI.US,D,20130912,000000,6.48913,6.50747,6.44292,6.47584,315694.56029127,0
+VKI.US,D,20130913,000000,6.44292,6.51969,6.42379,6.47584,196854.45192525,0
+VKI.US,D,20130916,000000,6.54581,6.59215,6.53961,6.57933,196377.61023888,0
+VKI.US,D,20130917,000000,6.53961,6.67493,6.53961,6.66783,248715.55082263,0
+VKI.US,D,20130918,000000,6.69504,6.849,6.66054,6.849,536676.18698966,0
+VKI.US,D,20130919,000000,6.84428,6.89374,6.83067,6.856,270357.06148602,0
+VKI.US,D,20130920,000000,6.84428,6.88075,6.80444,6.856,182479.19691659,0
+VKI.US,D,20130923,000000,6.87512,6.91899,6.83777,6.856,133615.09874581,0
+VKI.US,D,20130924,000000,6.89374,6.93958,6.849,6.93958,173227.45364437,0
+VKI.US,D,20130925,000000,6.91258,6.97339,6.89374,6.93358,276245.54903421,0
+VKI.US,D,20130926,000000,6.91258,6.95999,6.91258,6.92638,112778.13160856,0
+VKI.US,D,20130927,000000,6.95397,6.95999,6.88075,6.93958,123546.63726612,0
+VKI.US,D,20130930,000000,7.03568,7.03568,6.97941,6.9865,123447.21070173,0
+VKI.US,D,20131001,000000,6.91258,6.93358,6.88665,6.90104,77419.813286414,0
+VKI.US,D,20131002,000000,6.87512,6.91258,6.84428,6.88665,98008.214012687,0
+VKI.US,D,20131003,000000,6.88665,6.88665,6.77656,6.80444,120137.72648702,0
+VKI.US,D,20131004,000000,6.75773,6.82455,6.75773,6.77172,283835.4483016,0
+VKI.US,D,20131007,000000,6.76512,6.77172,6.72106,6.72757,194540.2479112,0
+VKI.US,D,20131008,000000,6.70834,6.70834,6.67493,6.70834,92276.982765326,0
+VKI.US,D,20131009,000000,6.70322,6.75546,6.70322,6.70322,113130.18281104,0
+VKI.US,D,20131010,000000,6.70322,6.71071,6.66281,6.66281,206012.85597373,0
+VKI.US,D,20131011,000000,6.66281,6.6702,6.65009,6.65581,148805.0428484,0
+VKI.US,D,20131014,000000,6.61165,6.66281,6.61165,6.63679,275832.62442496,0
+VKI.US,D,20131015,000000,6.62604,6.65009,6.60071,6.63679,290470.64963949,0
+VKI.US,D,20131016,000000,6.61856,6.68292,6.61856,6.65009,201970.86176423,0
+VKI.US,D,20131017,000000,6.6702,6.79282,6.66281,6.79282,214276.42094271,0
+VKI.US,D,20131018,000000,6.80671,6.85876,6.80021,6.81983,185190.0926314,0
+VKI.US,D,20131021,000000,6.83313,6.85186,6.78592,6.80671,161489.03170564,0
+VKI.US,D,20131022,000000,6.83313,6.84624,6.77941,6.79282,172041.43676915,0
+VKI.US,D,20131023,000000,6.79282,6.87641,6.79282,6.81273,247927.24020498,0
+VKI.US,D,20131024,000000,6.81273,6.84624,6.77941,6.79282,319008.10273311,0
+VKI.US,D,20131025,000000,6.79282,6.84014,6.77941,6.80671,105409.4057191,0
+VKI.US,D,20131028,000000,6.82742,6.85186,6.80671,6.81983,359977.93460264,0
+VKI.US,D,20131029,000000,6.84014,6.87641,6.81983,6.82742,352978.5073809,0
+VKI.US,D,20131030,000000,6.83313,6.85876,6.80021,6.84014,201940.42506084,0
+VKI.US,D,20131031,000000,6.93278,6.93278,6.84269,6.88577,201981.00733202,0
+VKI.US,D,20131101,000000,6.81273,6.82742,6.7662,6.77369,225849.47012639,0
+VKI.US,D,20131104,000000,6.74797,6.81273,6.74797,6.77941,204678.71380869,0
+VKI.US,D,20131105,000000,6.7662,6.80671,6.7602,6.80021,156390.88388867,0
+VKI.US,D,20131106,000000,6.79489,6.8148,6.76266,6.76867,248566.41097605,0
+VKI.US,D,20131107,000000,6.74945,6.79489,6.73702,6.79489,178826.79251041,0
+VKI.US,D,20131108,000000,6.75546,6.75546,6.68459,6.71929,318757.50720857,0
+VKI.US,D,20131111,000000,6.7248,6.73702,6.7049,6.7248,189993.00442552,0
+VKI.US,D,20131112,000000,6.7119,6.71929,6.66351,6.69189,187597.63586913,0
+VKI.US,D,20131113,000000,6.66351,6.69189,6.65137,6.66351,276433.24203841,0
+VKI.US,D,20131114,000000,6.6573,6.7119,6.6573,6.68459,130280.25061162,0
+VKI.US,D,20131115,000000,6.69189,6.7049,6.6709,6.7049,176738.8346582,0
+VKI.US,D,20131118,000000,6.69771,6.75546,6.69771,6.7248,241364.07239842,0
+VKI.US,D,20131119,000000,6.69771,6.73702,6.69189,6.71929,195079.9921179,0
+VKI.US,D,20131120,000000,6.73053,6.73702,6.69189,6.7248,314968.13763716,0
+VKI.US,D,20131121,000000,6.7248,6.75546,6.69771,6.7119,172437.11391316,0
+VKI.US,D,20131122,000000,6.73702,6.73702,6.6773,6.69771,190984.22639908,0
+VKI.US,D,20131125,000000,6.6709,6.7049,6.65137,6.6709,294306.68882276,0
+VKI.US,D,20131126,000000,6.69189,6.69189,6.6709,6.6773,116684.17520962,0
+VKI.US,D,20131127,000000,6.6573,6.71929,6.6573,6.71929,208383.87516741,0
+VKI.US,D,20131129,000000,6.73053,6.73053,6.65137,6.6773,130441.56513956,0
+VKI.US,D,20131202,000000,6.6573,6.76867,6.65137,6.68459,205781.537028,0
+VKI.US,D,20131203,000000,6.66351,6.73053,6.65137,6.73053,409830.21107664,0
+VKI.US,D,20131204,000000,6.73053,6.74945,6.6709,6.69189,208070.37712254,0
+VKI.US,D,20131205,000000,6.6709,6.6709,6.59422,6.61215,330507.08927189,0
+VKI.US,D,20131206,000000,6.64458,6.6573,6.59422,6.60771,312545.37604773,0
+VKI.US,D,20131209,000000,6.64458,6.6573,6.58712,6.65137,347237.13056575,0
+VKI.US,D,20131210,000000,6.64715,6.67326,6.62073,6.63323,500184.60874482,0
+VKI.US,D,20131211,000000,6.61402,6.65217,6.6089,6.64715,208326.04543098,0
+VKI.US,D,20131212,000000,6.62073,6.67326,6.61402,6.66566,202357.40789722,0
+VKI.US,D,20131213,000000,6.65217,6.66566,6.61402,6.63965,198383.38899194,0
+VKI.US,D,20131216,000000,6.62802,6.67326,6.62073,6.63965,301261.4755462,0
+VKI.US,D,20131217,000000,6.63965,6.7389,6.62802,6.732,364126.45727398,0
+VKI.US,D,20131218,000000,6.76453,6.77656,6.70727,6.77094,500131.85179228,0
+VKI.US,D,20131219,000000,6.75773,6.83205,6.75773,6.83205,334905.192911,0
+VKI.US,D,20131220,000000,6.82535,6.90814,6.82535,6.87641,375507.75522635,0
+VKI.US,D,20131223,000000,6.86389,6.9999,6.86389,6.96285,531142.7943143,0
+VKI.US,D,20131224,000000,6.92894,6.9938,6.90814,6.92894,124332.91877022,0
+VKI.US,D,20131226,000000,6.89591,6.96285,6.88222,6.90814,235055.55834353,0
+VKI.US,D,20131227,000000,6.88222,6.88222,6.81066,6.88222,333412.77988835,0
+VKI.US,D,20131230,000000,6.88222,6.88882,6.83205,6.88882,445493.9109894,0
+VKI.US,D,20131231,000000,6.98828,6.98828,6.82535,6.90163,455204.23392596,0
+VKI.US,D,20140102,000000,6.90163,6.92194,6.83944,6.88882,160856.962832,0
+VKI.US,D,20140103,000000,6.90814,6.93672,6.88882,6.92194,163253.34594518,0
+VKI.US,D,20140106,000000,6.94333,7.02081,6.94333,6.98324,135154.1813803,0
+VKI.US,D,20140107,000000,7.01282,7.05451,6.98828,7.02662,177443.95161995,0
+VKI.US,D,20140108,000000,7.00582,7.00582,6.96935,6.98828,108347.56215251,0
+VKI.US,D,20140109,000000,7.00582,7.02081,6.98324,6.98828,103878.43953883,0
+VKI.US,D,20140110,000000,6.9938,7.06102,6.9938,7.03263,169026.1740205,0
+VKI.US,D,20140113,000000,7.0487,7.0894,7.02238,7.04131,266780.74883831,0
+VKI.US,D,20140114,000000,7.0487,7.07038,7.01429,7.0487,208428.51566571,0
+VKI.US,D,20140115,000000,7.06229,7.0894,7.0487,7.0894,149212.89467375,0
+VKI.US,D,20140116,000000,7.0894,7.10409,7.06229,7.0894,74021.048075109,0
+VKI.US,D,20140117,000000,7.08152,7.17397,7.08152,7.15376,253389.61390577,0
+VKI.US,D,20140121,000000,7.17397,7.20748,7.14046,7.16727,192736.36595727,0
+VKI.US,D,20140122,000000,7.18147,7.18954,7.14785,7.18147,102117.16896965,0
+VKI.US,D,20140123,000000,7.17397,7.22266,7.17397,7.20098,233229.35614044,0
+VKI.US,D,20140124,000000,7.22897,7.2338,7.18954,7.19566,240789.83326123,0
+VKI.US,D,20140127,000000,7.22897,7.2338,7.19566,7.20748,352548.3353064,0
+VKI.US,D,20140128,000000,7.19566,7.22897,7.19566,7.20748,308948.77226442,0
+VKI.US,D,20140129,000000,7.22266,7.23942,7.20098,7.20748,151398.24997678,0
+VKI.US,D,20140130,000000,7.2338,7.2338,7.19566,7.22897,170320.74847113,0
+VKI.US,D,20140131,000000,7.24464,7.25845,7.19654,7.21537,173490.22385027,0
+VKI.US,D,20140203,000000,7.22266,7.25845,7.20098,7.20748,145267.2833583,0
+VKI.US,D,20140204,000000,7.2338,7.2338,7.14785,7.14785,164212.10210179,0
+VKI.US,D,20140205,000000,7.16057,7.16727,7.10921,7.14046,364533.29454256,0
+VKI.US,D,20140206,000000,7.13316,7.16727,7.10921,7.14785,180781.84342449,0
+VKI.US,D,20140207,000000,7.14785,7.22266,7.13316,7.22266,148346.46318406,0
+VKI.US,D,20140210,000000,7.24464,7.25046,7.22897,7.25046,199111.84075962,0
+VKI.US,D,20140211,000000,7.25046,7.25845,7.22266,7.25046,235354.85259347,0
+VKI.US,D,20140212,000000,7.24159,7.2609,7.20886,7.20886,63320.517721784,0
+VKI.US,D,20140213,000000,7.20177,7.22976,7.20177,7.22976,91514.036067146,0
+VKI.US,D,20140214,000000,7.22414,7.2609,7.20886,7.24681,176628.24796924,0
+VKI.US,D,20140218,000000,7.2609,7.27451,7.25282,7.2609,91752.456910327,0
+VKI.US,D,20140219,000000,7.2609,7.29482,7.25282,7.27451,113167.72141189,0
+VKI.US,D,20140220,000000,7.28092,7.28092,7.24159,7.25282,162865.7852554,0
+VKI.US,D,20140221,000000,7.2609,7.29482,7.2609,7.28742,72182.671190666,0
+VKI.US,D,20140224,000000,7.28092,7.30171,7.27451,7.29482,169299.08979418,0
+VKI.US,D,20140225,000000,7.30171,7.30941,7.25282,7.28092,152622.82000964,0
+VKI.US,D,20140226,000000,7.28092,7.32172,7.28092,7.28742,161221.18871585,0
+VKI.US,D,20140227,000000,7.29482,7.32921,7.28092,7.32921,135532.61105905,0
+VKI.US,D,20140228,000000,7.36716,7.36716,7.30171,7.34232,118807.64254909,0
+VKI.US,D,20140303,000000,7.34232,7.34942,7.30941,7.34232,150308.61599561,0
+VKI.US,D,20140304,000000,7.32921,7.36164,7.32172,7.33621,115957.7525555,0
+VKI.US,D,20140305,000000,7.35671,7.36164,7.33621,7.33621,83264.674893079,0
+VKI.US,D,20140306,000000,7.34232,7.34942,7.26012,7.27451,243503.77264638,0
+VKI.US,D,20140307,000000,7.25282,7.2609,7.18324,7.20177,217014.70969057,0
+VKI.US,D,20140310,000000,7.24159,7.29482,7.22414,7.27451,130706.364459,0
+VKI.US,D,20140311,000000,7.26012,7.30171,7.24681,7.26761,118830.97735502,0
+VKI.US,D,20140312,000000,7.29008,7.33149,7.26997,7.31156,93394.009779548,0
+VKI.US,D,20140313,000000,7.31748,7.34478,7.31156,7.34478,115114.65587173,0
+VKI.US,D,20140314,000000,7.34478,7.36421,7.31748,7.31748,62155.806538926,0
+VKI.US,D,20140317,000000,7.31748,7.3575,7.31748,7.31748,67649.631499886,0
+VKI.US,D,20140318,000000,7.3236,7.33149,7.29649,7.3236,66598.55067633,0
+VKI.US,D,20140319,000000,7.31156,7.31748,7.25431,7.2822,105978.57207239,0
+VKI.US,D,20140320,000000,7.26248,7.26248,7.20295,7.23153,119655.81201675,0
+VKI.US,D,20140321,000000,7.23153,7.27579,7.23153,7.24819,90371.645133436,0
+VKI.US,D,20140324,000000,7.26248,7.3236,7.26248,7.3236,96354.486462112,0
+VKI.US,D,20140325,000000,7.31748,7.34478,7.30427,7.33149,141880.69282835,0
+VKI.US,D,20140326,000000,7.33868,7.36421,7.3236,7.35178,68903.623679341,0
+VKI.US,D,20140327,000000,7.3575,7.39702,7.3575,7.37445,100973.76347915,0
+VKI.US,D,20140328,000000,7.39012,7.39012,7.36421,7.37445,73481.303868418,0
+VKI.US,D,20140331,000000,7.3575,7.39012,7.33868,7.33868,125997.80644537,0
+VKI.US,D,20140401,000000,7.33868,7.37445,7.29649,7.29649,146896.66154617,0
+VKI.US,D,20140402,000000,7.29008,7.3236,7.25431,7.27579,328500.29596204,0
+VKI.US,D,20140403,000000,7.30427,7.30427,7.27579,7.27579,123757.66507624,0
+VKI.US,D,20140404,000000,7.29649,7.31748,7.27579,7.30427,242027.59253222,0
+VKI.US,D,20140407,000000,7.31748,7.3236,7.29649,7.3236,88910.683370964,0
+VKI.US,D,20140408,000000,7.33868,7.3575,7.30427,7.33149,184025.38144853,0
+VKI.US,D,20140409,000000,7.33149,7.35178,7.31156,7.31156,136998.64560542,0
+VKI.US,D,20140410,000000,7.32645,7.34635,7.31325,7.31325,157068.60781737,0
+VKI.US,D,20140411,000000,7.31325,7.35405,7.31325,7.35405,151098.95572684,0
+VKI.US,D,20140414,000000,7.34635,7.34635,7.30575,7.30575,152347.87512239,0
+VKI.US,D,20140415,000000,7.30575,7.36479,7.29787,7.36479,142502.61613418,0
+VKI.US,D,20140416,000000,7.35838,7.39141,7.35405,7.3708,212135.70613798,0
+VKI.US,D,20140417,000000,7.37672,7.39141,7.34635,7.35405,108360.75139064,0
+VKI.US,D,20140421,000000,7.37672,7.39871,7.3708,7.39141,133348.27031281,0
+VKI.US,D,20140422,000000,7.40638,7.4263,7.38509,7.4263,114865.07490399,0
+VKI.US,D,20140423,000000,7.4263,7.461,7.4263,7.461,103353.91368385,0
+VKI.US,D,20140424,000000,7.4678,7.48514,7.461,7.48514,156312.76301665,0
+VKI.US,D,20140425,000000,7.49785,7.50456,7.49224,7.49224,95899.965024899,0
+VKI.US,D,20140428,000000,7.49224,7.51973,7.49224,7.51973,138155.24033405,0
+VKI.US,D,20140429,000000,7.51973,7.51973,7.44601,7.49785,423992.40916159,0
+VKI.US,D,20140430,000000,7.48189,7.52674,7.48189,7.49224,169065.74173489,0
+VKI.US,D,20140501,000000,7.51973,7.58302,7.51973,7.57572,167477.96037498,0
+VKI.US,D,20140502,000000,7.56005,7.59424,7.49785,7.58765,295869.10626318,0
+VKI.US,D,20140505,000000,7.56823,7.60687,7.54625,7.60026,148962.29914922,0
+VKI.US,D,20140506,000000,7.59424,7.62688,7.58765,7.62116,167053.87564116,0
+VKI.US,D,20140507,000000,7.63438,7.63438,7.58302,7.60687,348258.7892427,0
+VKI.US,D,20140508,000000,7.62855,7.63673,7.59504,7.60194,71721.047855995,0
+VKI.US,D,20140509,000000,7.59504,7.64284,7.58942,7.62855,101801.64181122,0
+VKI.US,D,20140512,000000,7.64284,7.64945,7.62855,7.64284,54049.497870768,0
+VKI.US,D,20140513,000000,7.64284,7.64284,7.60835,7.60835,105836.53412327,0
+VKI.US,D,20140514,000000,7.62855,7.64945,7.61622,7.61622,125382.98503699,0
+VKI.US,D,20140515,000000,7.64284,7.65743,7.62855,7.64284,145511.79154216,0
+VKI.US,D,20140516,000000,7.63673,7.67547,7.63673,7.64945,147871.65061127,0
+VKI.US,D,20140519,000000,7.63673,7.68168,7.63673,7.65743,121622.02305542,0
+VKI.US,D,20140520,000000,7.66897,7.71086,7.65743,7.71086,93595.906578667,0
+VKI.US,D,20140521,000000,7.68986,7.71086,7.67547,7.68168,129211.92232281,0
+VKI.US,D,20140522,000000,7.69784,7.73047,7.68986,7.70455,90687.172291858,0
+VKI.US,D,20140523,000000,7.70455,7.73797,7.69784,7.73797,64308.696025012,0
+VKI.US,D,20140527,000000,7.75116,7.76339,7.71805,7.74536,98743.767677821,0
+VKI.US,D,20140528,000000,7.76339,7.7895,7.76339,7.78438,125381.97048022,0
+VKI.US,D,20140529,000000,7.7895,7.79739,7.78438,7.7895,82092.861812764,0
+VKI.US,D,20140530,000000,7.7895,7.81198,7.75116,7.76339,114336.49082187,0
+VKI.US,D,20140602,000000,7.76339,7.78438,7.75116,7.76339,138324.67131622,0
+VKI.US,D,20140603,000000,7.76339,7.76339,7.72505,7.72505,76301.771715411,0
+VKI.US,D,20140604,000000,7.73047,7.73047,7.63673,7.64284,204336.808174,0
+VKI.US,D,20140605,000000,7.64945,7.68168,7.62855,7.68168,90750.074812186,0
+VKI.US,D,20140606,000000,7.70455,7.72505,7.68986,7.71805,92176.541644155,0
+VKI.US,D,20140609,000000,7.71805,7.75491,7.71086,7.72505,154281.6203441,0
+VKI.US,D,20140610,000000,7.73797,7.73797,7.70455,7.73047,89756.823725061,0
+VKI.US,D,20140611,000000,7.74121,7.74121,7.70769,7.7283,92686.863704241,0
+VKI.US,D,20140612,000000,7.75353,7.75895,7.72161,7.75353,133147.38807047,0
+VKI.US,D,20140613,000000,7.75353,7.75895,7.71489,7.7283,78708.300396372,0
+VKI.US,D,20140616,000000,7.70769,7.73451,7.67912,7.70228,98016.330466923,0
+VKI.US,D,20140617,000000,7.66079,7.68581,7.6392,7.6392,155725.33464133,0
+VKI.US,D,20140618,000000,7.66492,7.6938,7.66079,7.6938,141251.66762506,0
+VKI.US,D,20140619,000000,7.70228,7.70769,7.67122,7.68581,65324.267361286,0
+VKI.US,D,20140620,000000,7.70769,7.70769,7.66492,7.6938,190941.61501434,0
+VKI.US,D,20140623,000000,7.71489,7.72161,7.70769,7.72161,72220.209791507,0
+VKI.US,D,20140624,000000,7.74121,7.74121,7.70769,7.71489,96917.565474731,0
+VKI.US,D,20140625,000000,7.7283,7.76734,7.7283,7.73451,137327.36200199,0
+VKI.US,D,20140626,000000,7.75353,7.75353,7.71489,7.7283,130018.49496251,0
+VKI.US,D,20140627,000000,7.72161,7.75895,7.72161,7.7283,145592.95608452,0
+VKI.US,D,20140630,000000,7.75895,7.78005,7.70769,7.70769,128209.54022467,0
+VKI.US,D,20140701,000000,7.73451,7.75353,7.67122,7.67912,121156.34149362,0
+VKI.US,D,20140702,000000,7.68581,7.68581,7.58509,7.59809,183938.1295655,0
+VKI.US,D,20140703,000000,7.58509,7.58509,7.52979,7.53511,181935.39448278,0
+VKI.US,D,20140707,000000,7.57948,7.62521,7.56527,7.58509,191123.22067787,0
+VKI.US,D,20140708,000000,7.63191,7.64511,7.6043,7.64511,171599.09001329,0
+VKI.US,D,20140709,000000,7.63191,7.63191,7.57316,7.6043,170670.77056005,0
+VKI.US,D,20140710,000000,7.62195,7.64284,7.58864,7.60746,180824.45480923,0
+VKI.US,D,20140711,000000,7.61535,7.63605,7.60746,7.60746,83917.034902294,0
+VKI.US,D,20140714,000000,7.61535,7.63605,7.60746,7.61535,150460.79951253,0
+VKI.US,D,20140715,000000,7.60116,7.63605,7.59504,7.60116,133009.40834846,0
+VKI.US,D,20140716,000000,7.59504,7.64867,7.59504,7.61535,178274.87362236,0
+VKI.US,D,20140717,000000,7.63605,7.67606,7.62767,7.62767,132874.47229678,0
+VKI.US,D,20140718,000000,7.64867,7.69883,7.64284,7.68257,111086.86545715,0
+VKI.US,D,20140721,000000,7.69075,7.74623,7.69075,7.73135,61169.657349257,0
+VKI.US,D,20140722,000000,7.74623,7.75116,7.70455,7.75116,71342.618177244,0
+VKI.US,D,20140723,000000,7.77078,7.78616,7.7556,7.77838,160505.9261863,0
+VKI.US,D,20140724,000000,7.77838,7.77838,7.73135,7.73135,46520.472010142,0
+VKI.US,D,20140725,000000,7.74623,7.78616,7.74623,7.76418,85808.168739271,0
+VKI.US,D,20140728,000000,7.80686,7.80686,7.74623,7.77078,68832.604704777,0
+VKI.US,D,20140729,000000,7.82134,7.82134,7.73874,7.73874,133953.96071017,0
+VKI.US,D,20140730,000000,7.73874,7.76418,7.64867,7.64867,175680.65193719,0
+VKI.US,D,20140731,000000,7.63605,7.67606,7.5837,7.61535,169476.63723059,0
+VKI.US,D,20140801,000000,7.66897,7.66897,7.60116,7.61535,186189.4310592,0
+VKI.US,D,20140804,000000,7.60746,7.63605,7.59504,7.59504,138792.38199157,0
+VKI.US,D,20140805,000000,7.58864,7.61535,7.58864,7.59504,130155.46012773,0
+VKI.US,D,20140806,000000,7.59504,7.66305,7.59504,7.64867,173362.38969605,0
+VKI.US,D,20140807,000000,7.66551,7.6945,7.62521,7.68671,261678.54279423,0
+VKI.US,D,20140808,000000,7.72248,7.74949,7.6945,7.70849,117661.19338828,0
+VKI.US,D,20140811,000000,7.74279,7.74949,7.72248,7.72919,62987.743098111,0
+VKI.US,D,20140812,000000,7.74949,7.74949,7.71628,7.73618,89865.381300467,0
+VKI.US,D,20140813,000000,7.74279,7.75353,7.72919,7.73618,108462.20706859,0
+VKI.US,D,20140814,000000,7.73618,7.78271,7.73618,7.75353,132421.97997313,0
+VKI.US,D,20140815,000000,7.76812,7.80429,7.76052,7.78271,77089.067776299,0
+VKI.US,D,20140818,000000,7.78271,7.81198,7.77561,7.79661,97199.612259431,0
+VKI.US,D,20140819,000000,7.80429,7.80429,7.78271,7.79661,137248.22657318,0
+VKI.US,D,20140820,000000,7.79661,7.80429,7.77561,7.77561,116507.64232999,0
+VKI.US,D,20140821,000000,7.78271,7.81198,7.75353,7.75353,145268.29791508,0
+VKI.US,D,20140822,000000,7.76812,7.78271,7.72919,7.72919,134377.03088721,0
+VKI.US,D,20140825,000000,7.72919,7.73618,7.70228,7.70228,134430.80239653,0
+VKI.US,D,20140826,000000,7.72248,7.76052,7.72248,7.76052,143976.76713479,0
+VKI.US,D,20140827,000000,7.78863,7.79661,7.76812,7.77561,119371.73611849,0
+VKI.US,D,20140828,000000,7.79661,7.81198,7.77561,7.77561,217324.14950831,0
+VKI.US,D,20140829,000000,7.79661,7.8244,7.78271,7.78271,184203.94344173,0
+VKI.US,D,20140902,000000,7.78271,7.78863,7.76052,7.77561,120092.07143193,0
+VKI.US,D,20140903,000000,7.75353,7.81878,7.74949,7.76812,179529.8803586,0
+VKI.US,D,20140904,000000,7.76812,7.78863,7.73618,7.73618,132065.87054353,0
+VKI.US,D,20140905,000000,7.76052,7.78863,7.72248,7.72919,257219.56574835,0
+VKI.US,D,20140908,000000,7.72919,7.76052,7.70228,7.70228,201734.4700346,0
+VKI.US,D,20140909,000000,7.70849,7.74279,7.70849,7.72919,156300.5883353,0
+VKI.US,D,20140910,000000,7.74279,7.76812,7.73618,7.76052,228413.25510818,0
+VKI.US,D,20140911,000000,7.77916,7.78616,7.74623,7.7562,176022.55757188,0
+VKI.US,D,20140912,000000,7.73954,7.75116,7.68986,7.68986,192802.31214794,0
+VKI.US,D,20140915,000000,7.70455,7.72593,7.66226,7.66897,150421.23179813,0
+VKI.US,D,20140916,000000,7.68168,7.68168,7.66226,7.67547,113546.15109064,0
+VKI.US,D,20140917,000000,7.70455,7.71233,7.69784,7.71233,143242.22802642,0
+VKI.US,D,20140918,000000,7.73224,7.74623,7.70455,7.73954,137236.05189182,0
+VKI.US,D,20140919,000000,7.7562,7.7562,7.73224,7.75116,106880.51304936,0
+VKI.US,D,20140922,000000,7.76506,7.77167,7.71233,7.71233,174665.08060092,0
+VKI.US,D,20140923,000000,7.80784,7.80784,7.69784,7.72593,164621.98304071,0
+VKI.US,D,20140924,000000,7.70455,7.77167,7.70455,7.71233,221596.44810676,0
+VKI.US,D,20140925,000000,7.73954,7.77167,7.73224,7.7562,149124.62823394,0
+VKI.US,D,20140926,000000,7.75116,7.77916,7.75116,7.77167,120389.33656833,0
+VKI.US,D,20140929,000000,7.77916,7.79267,7.76506,7.79267,176236.62905236,0
+VKI.US,D,20140930,000000,7.81435,7.86284,7.80055,7.86284,243808.13968023,0
+VKI.US,D,20141001,000000,7.89063,7.91281,7.86284,7.89063,135529.56738872,0
+VKI.US,D,20141002,000000,7.89063,7.91695,7.85535,7.87063,96635.518690033,0
+VKI.US,D,20141003,000000,7.87063,7.88354,7.84865,7.87063,113818.05230754,0
+VKI.US,D,20141006,000000,7.89063,7.95313,7.89063,7.93124,126386.38169192,0
+VKI.US,D,20141007,000000,7.93904,7.97964,7.92366,7.97964,99304.81757688,0
+VKI.US,D,20141008,000000,7.97964,8.00112,7.93904,7.99355,166346.72956585,0
+VKI.US,D,20141009,000000,8.00112,8.00871,7.95313,7.95313,87445.663381375,0
+VKI.US,D,20141010,000000,7.95983,7.97412,7.91281,7.92366,91615.491745096,0
+VKI.US,D,20141013,000000,7.93124,7.93904,7.91281,7.91281,118061.94331616,0
+VKI.US,D,20141014,000000,7.96397,7.97067,7.8863,7.89379,205643.557306,0
+VKI.US,D,20141015,000000,7.91941,7.96397,7.90098,7.96397,186483.65252524,0
+VKI.US,D,20141016,000000,7.9345,8.06017,7.9345,8.06017,170640.33385667,0
+VKI.US,D,20141017,000000,8.06017,8.10098,8.06017,8.09408,90945.88427063,0
+VKI.US,D,20141020,000000,8.10777,8.10777,8.07593,8.08649,57738.426321008,0
+VKI.US,D,20141021,000000,8.10098,8.10098,8.05405,8.08117,75107.638385947,0
+VKI.US,D,20141022,000000,8.08649,8.10777,8.04677,8.08649,140918.89300139,0
+VKI.US,D,20141023,000000,8.09408,8.09408,8.06017,8.06884,176246.77462016,0
+VKI.US,D,20141024,000000,8.07593,8.09408,8.06884,8.08649,61528.810449198,0
+VKI.US,D,20141027,000000,8.07593,8.08649,8.06017,8.08649,97068.734434875,0
+VKI.US,D,20141028,000000,8.08649,8.08649,8.05405,8.05405,73912.490499703,0
+VKI.US,D,20141029,000000,8.07593,8.13074,8.07593,8.09408,204356.08475281,0
+VKI.US,D,20141030,000000,8.10777,8.15017,8.10777,8.13074,174974.52041866,0
+VKI.US,D,20141031,000000,8.14287,8.14287,8.06017,8.08649,129447.29949566,0
+VKI.US,D,20141103,000000,8.10098,8.10777,8.08649,8.08649,90048.001520777,0
+VKI.US,D,20141104,000000,8.08649,8.09408,8.05405,8.08649,102684.30620938,0
+VKI.US,D,20141105,000000,8.08649,8.09408,8.06884,8.08649,165079.54814826,0
+VKI.US,D,20141106,000000,8.10098,8.10777,8.07593,8.10098,127801.68839931,0
+VKI.US,D,20141107,000000,8.10777,8.10777,8.06017,8.06884,164272.97550856,0
+VKI.US,D,20141110,000000,8.08117,8.09408,8.06017,8.09408,92095.377101796,0
+VKI.US,D,20141111,000000,8.11517,8.11517,8.06017,8.08117,177332.35037421,0
+VKI.US,D,20141112,000000,8.09753,8.10423,8.07259,8.07259,61941.735058453,0
+VKI.US,D,20141113,000000,8.07259,8.11221,8.07259,8.08372,66652.322185643,0
+VKI.US,D,20141114,000000,8.08372,8.16416,8.05711,8.16416,212728.2072972,0
+VKI.US,D,20141117,000000,8.14691,8.14691,7.95983,7.99355,441646.71168157,0
+VKI.US,D,20141118,000000,8.00871,8.02213,7.93805,7.93805,256850.26708062,0
+VKI.US,D,20141119,000000,7.93056,7.95983,7.91627,7.91627,188038.96806821,0
+VKI.US,D,20141120,000000,7.93805,7.96584,7.91281,7.91281,171779.68112004,0
+VKI.US,D,20141121,000000,7.92287,7.95983,7.89616,7.89616,187434.29222763,0
+VKI.US,D,20141124,000000,7.92287,7.92287,7.86974,7.88275,194367.7732587,0
+VKI.US,D,20141125,000000,7.89616,7.91281,7.86974,7.88275,209322.34018844,0
+VKI.US,D,20141126,000000,7.87615,7.92287,7.87615,7.91627,151935.96506992,0
+VKI.US,D,20141128,000000,7.93056,7.95313,7.87615,7.94554,109056.73734138,0
+VKI.US,D,20141201,000000,7.96584,7.98673,7.93805,7.96584,253301.34746594,0
+VKI.US,D,20141202,000000,7.97412,8.02213,7.96584,8.02213,214010.60706648,0
+VKI.US,D,20141203,000000,8.00871,8.10423,8.00871,8.10423,410850.85519681,0
+VKI.US,D,20141204,000000,8.09753,8.14001,8.09082,8.11882,301598.30839699,0
+VKI.US,D,20141205,000000,8.09082,8.10423,8.05061,8.08372,224970.86395536,0
+VKI.US,D,20141208,000000,8.08372,8.12739,8.07259,8.12739,119379.85257273,0
+VKI.US,D,20141209,000000,8.11221,8.13518,8.09082,8.11882,109436.1815769,0
+VKI.US,D,20141210,000000,8.12739,8.16416,8.11221,8.11221,158862.34420352,0
+VKI.US,D,20141211,000000,8.13518,8.14001,8.05061,8.05711,136749.06463767,0
+VKI.US,D,20141212,000000,8.02912,8.05061,8.00871,8.00871,122272.35395107,0
+VKI.US,D,20141215,000000,8.02213,8.05711,7.96584,7.96584,271034.78541473,0
+VKI.US,D,20141216,000000,7.96584,8.00871,7.95313,8.00871,154427.71652035,0
+VKI.US,D,20141217,000000,8.00871,8.03662,7.97964,8.02213,163697.72181459,0
+VKI.US,D,20141218,000000,8.02912,8.06471,8.00112,8.06471,179620.17591197,0
+VKI.US,D,20141219,000000,8.07259,8.07259,8.05061,8.05711,84973.188509747,0
+VKI.US,D,20141222,000000,8.06471,8.07259,7.99355,7.99355,125753.2982615,0
+VKI.US,D,20141223,000000,8.00112,8.08372,8.00112,8.04331,155799.39728623,0
+VKI.US,D,20141224,000000,8.04331,8.05711,8.02912,8.04331,70944.911919683,0
+VKI.US,D,20141226,000000,8.05061,8.06471,8.03662,8.04331,55161.452101094,0
+VKI.US,D,20141229,000000,8.03662,8.06471,8.03662,8.05061,119208.392477,0
+VKI.US,D,20141230,000000,8.03662,8.07791,8.03662,8.05061,128962.34135505,0
+VKI.US,D,20141231,000000,8.07791,8.11221,8.07791,8.10423,109460.53093962,0
+VKI.US,D,20150102,000000,8.10423,8.16416,8.09753,8.16416,158466.66705952,0
+VKI.US,D,20150105,000000,8.16416,8.18535,8.11221,8.17057,188739.01224607,0
+VKI.US,D,20150106,000000,8.16416,8.2369,8.16416,8.23177,202010.42947863,0
+VKI.US,D,20150107,000000,8.23177,8.28598,8.23177,8.24311,208157.62900559,0
+VKI.US,D,20150108,000000,8.24311,8.26381,8.14001,8.15528,470389.10524463,0
+VKI.US,D,20150109,000000,8.15528,8.23177,8.15528,8.23177,179732.79171449,0
+VKI.US,D,20150112,000000,8.25356,8.27554,8.23532,8.26114,181729.43945654,0
+VKI.US,D,20150113,000000,8.27554,8.32945,8.25356,8.29022,193728.60248761,0
+VKI.US,D,20150114,000000,8.33566,8.34877,8.29634,8.29634,241567.9983111,0
+VKI.US,D,20150115,000000,8.34877,8.39647,8.34877,8.39647,181123.74905918,0
+VKI.US,D,20150116,000000,8.39647,8.42408,8.3053,8.3053,476994.88443592,0
+VKI.US,D,20150120,000000,8.29022,8.32176,8.27554,8.3053,430825.44907148,0
+VKI.US,D,20150121,000000,8.29022,8.3128,8.26716,8.29634,367910.7540615,0
+VKI.US,D,20150122,000000,8.3128,8.33566,8.27554,8.33566,301804.26342322,0
+VKI.US,D,20150123,000000,8.35705,8.35705,8.3128,8.34098,220641.75017725,0
+VKI.US,D,20150126,000000,8.34877,8.36405,8.29634,8.36405,135243.4623769,0
+VKI.US,D,20150127,000000,8.34098,8.40298,8.34098,8.40298,222113.8720643,0
+VKI.US,D,20150128,000000,8.38424,8.45246,8.38424,8.42408,185454.89195084,0
+VKI.US,D,20150129,000000,8.45915,8.47197,8.40298,8.45915,255167.11738343,0
+VKI.US,D,20150130,000000,8.46626,8.525,8.46626,8.50213,242965.04299647,0
+VKI.US,D,20150202,000000,8.55389,8.56069,8.51662,8.56069,179211.30952983,0
+VKI.US,D,20150203,000000,8.5392,8.5739,8.50854,8.525,333144.93689857,0
+VKI.US,D,20150204,000000,8.50213,8.53111,8.45246,8.53111,272718.94966868,0
+VKI.US,D,20150205,000000,8.525,8.5739,8.47976,8.525,311217.32122337,0
+VKI.US,D,20150206,000000,8.49395,8.54748,8.43886,8.43886,232189.43544146,0
+VKI.US,D,20150209,000000,8.44703,8.46626,8.40298,8.40298,230214.09339178,0
+VKI.US,D,20150210,000000,8.39647,8.41076,8.32945,8.33566,269373.95596669,0
+VKI.US,D,20150211,000000,8.3605,8.3675,8.27998,8.27998,130489.24930819,0
+VKI.US,D,20150212,000000,8.28598,8.31732,8.2711,8.2711,187256.74479123,0
+VKI.US,D,20150213,000000,8.31732,8.31732,8.2569,8.2569,109017.16962698,0
+VKI.US,D,20150217,000000,8.26381,8.2711,8.12463,8.12463,198481.80099954,0
+VKI.US,D,20150218,000000,8.13222,8.24231,8.10255,8.24231,173316.73464098,0
+VKI.US,D,20150219,000000,8.24231,8.30925,8.23098,8.26381,146664.32804367,0
+VKI.US,D,20150220,000000,8.26381,8.32502,8.2159,8.2711,141952.72635969,0
+VKI.US,D,20150223,000000,8.2711,8.29387,8.22359,8.22359,157058.46224957,0
+VKI.US,D,20150224,000000,8.2369,8.28598,8.2369,8.28598,135284.04464808,0
+VKI.US,D,20150225,000000,8.30096,8.32502,8.24903,8.29387,134635.74286598,0
+VKI.US,D,20150226,000000,8.28598,8.28598,8.24231,8.26381,223863.98250893,0
+VKI.US,D,20150227,000000,8.26381,8.33921,8.2369,8.33191,132404.73250788,0
+VKI.US,D,20150302,000000,8.30925,8.3533,8.29387,8.31732,112656.38479502,0
+VKI.US,D,20150303,000000,8.30096,8.32502,8.26381,8.2711,126250.43108346,0
+VKI.US,D,20150304,000000,8.29387,8.31732,8.2711,8.30925,109977.95489716,0
+VKI.US,D,20150305,000000,8.32502,8.32502,8.27998,8.28598,112944.51892039,0
+VKI.US,D,20150306,000000,8.2369,8.24903,8.19855,8.2159,186969.62522262,0
+VKI.US,D,20150309,000000,8.2159,8.23098,8.20397,8.23098,125257.17999634,0
+VKI.US,D,20150310,000000,8.23098,8.2711,8.17569,8.2711,120445.1371912,0
+VKI.US,D,20150311,000000,8.24636,8.26716,8.20732,8.22802,92195.818222966,0
+VKI.US,D,20150312,000000,8.25267,8.25267,8.21314,8.21314,30396.121113642,0
+VKI.US,D,20150313,000000,8.20732,8.21995,8.20043,8.20732,28996.032757941,0
+VKI.US,D,20150316,000000,8.20732,8.21314,8.17244,8.20732,115133.93245055,0
+VKI.US,D,20150317,000000,8.18624,8.18624,8.13518,8.13518,128081.70607045,0
+VKI.US,D,20150318,000000,8.14089,8.23847,8.13518,8.23847,125689.3811844,0
+VKI.US,D,20150319,000000,8.23847,8.23847,8.16543,8.18624,123302.12908226,0
+VKI.US,D,20150320,000000,8.1951,8.23847,8.1951,8.22802,73474.201970962,0
+VKI.US,D,20150323,000000,8.23444,8.26716,8.22802,8.26035,76853.690603456,0
+VKI.US,D,20150324,000000,8.24636,8.28431,8.23444,8.28431,63898.815086096,0
+VKI.US,D,20150325,000000,8.28431,8.28431,8.25267,8.26716,68547.514249738,0
+VKI.US,D,20150326,000000,8.26716,8.26716,8.22802,8.26035,57567.980782053,0
+VKI.US,D,20150327,000000,8.26035,8.29022,8.25267,8.27554,76986.59754157,0
+VKI.US,D,20150330,000000,8.27554,8.29634,8.24636,8.25267,190015.32467466,0
+VKI.US,D,20150331,000000,8.29022,8.38424,8.26035,8.34937,244785.15785888,0
+VKI.US,D,20150401,000000,8.37804,8.41776,8.32945,8.35793,142716.68761465,0
+VKI.US,D,20150402,000000,8.34937,8.35793,8.3053,8.32176,83042.48695837,0
+VKI.US,D,20150406,000000,8.34937,8.36503,8.29022,8.29022,120055.54738788,0
+VKI.US,D,20150407,000000,8.29022,8.33566,8.29022,8.3128,136614.128586,0
+VKI.US,D,20150408,000000,8.3128,8.34937,8.3053,8.32945,79516.902149628,0
+VKI.US,D,20150409,000000,8.30096,8.33191,8.27998,8.30096,192816.51594285,0
+VKI.US,D,20150410,000000,8.30096,8.33191,8.27998,8.32502,103714.08134055,0
+VKI.US,D,20150413,000000,8.30096,8.30925,8.27998,8.27998,124011.30427113,0
+VKI.US,D,20150414,000000,8.31732,8.33191,8.30096,8.33191,77686.641719421,0
+VKI.US,D,20150415,000000,8.33921,8.37449,8.33921,8.37449,133569.44369074,0
+VKI.US,D,20150416,000000,8.3605,8.3948,8.3533,8.3948,59891.315807095,0
+VKI.US,D,20150417,000000,8.38781,8.38781,8.3533,8.38781,74751.528956345,0
+VKI.US,D,20150420,000000,8.38781,8.3948,8.37449,8.3948,51945.307110097,0
+VKI.US,D,20150421,000000,8.3948,8.41511,8.3675,8.41511,52523.604474408,0
+VKI.US,D,20150422,000000,8.38179,8.3948,8.32502,8.3605,113154.53217376,0
+VKI.US,D,20150423,000000,8.3462,8.3533,8.31732,8.31732,96994.671789973,0
+VKI.US,D,20150424,000000,8.31732,8.33191,8.30096,8.31732,78367.409318462,0
+VKI.US,D,20150427,000000,8.33191,8.3675,8.28598,8.33191,136327.0090174,0
+VKI.US,D,20150428,000000,8.2711,8.3533,8.2711,8.3533,147106.67479952,0
+VKI.US,D,20150429,000000,8.30925,8.3533,8.28598,8.3533,93220.520570255,0
+VKI.US,D,20150430,000000,8.32502,8.3533,8.29387,8.3533,100632.87240124,0
+VKI.US,D,20150501,000000,8.31732,8.33921,8.2711,8.2711,77261.542428813,0
+VKI.US,D,20150504,000000,8.2711,8.30096,8.23611,8.23611,137590.13220787,0
+VKI.US,D,20150505,000000,8.24903,8.26381,8.21492,8.24903,135628.9939531,0
+VKI.US,D,20150506,000000,8.24144,8.24144,8.13695,8.13695,150310.64510917,0
+VKI.US,D,20150507,000000,8.15194,8.22261,8.14444,8.20901,105781.74805717,0
+VKI.US,D,20150508,000000,8.21492,8.23611,8.21492,8.23098,76846.588706,0
+VKI.US,D,20150511,000000,8.24548,8.24548,8.12552,8.12552,235351.80892314,0
+VKI.US,D,20150512,000000,8.11034,8.13922,8.08925,8.13321,110309.71496404,0
+VKI.US,D,20150513,000000,8.13321,8.14691,8.11694,8.11694,112669.57403316,0
+VKI.US,D,20150514,000000,8.14691,8.26035,8.13922,8.20634,93528.945831221,0
+VKI.US,D,20150515,000000,8.20634,8.27554,8.19412,8.26035,140772.79682514,0
+VKI.US,D,20150518,000000,8.25168,8.25168,8.16416,8.21236,124557.13581849,0
+VKI.US,D,20150519,000000,8.17865,8.19412,8.15528,8.17155,100608.52303853,0
+VKI.US,D,20150520,000000,8.19412,8.19412,8.13922,8.16416,73859.733547169,0
+VKI.US,D,20150521,000000,8.19412,8.19412,8.11034,8.11694,130970.14922168,0
+VKI.US,D,20150522,000000,8.11034,8.11694,8.08205,8.11034,107578.52811365,0
+VKI.US,D,20150526,000000,8.11694,8.11694,8.07643,8.09565,97959.515287271,0
+VKI.US,D,20150527,000000,8.10255,8.10255,8.07643,8.08205,259290.27613531,0
+VKI.US,D,20150528,000000,8.08205,8.09565,8.07072,8.09565,103732.34336259,0
+VKI.US,D,20150529,000000,8.11694,8.11694,8.07643,8.08205,172581.18097584,0
+VKI.US,D,20150601,000000,8.08205,8.12552,8.07072,8.07643,220129.39900362,0
+VKI.US,D,20150602,000000,8.07643,8.09565,8.07072,8.08205,109037.46076257,0
+VKI.US,D,20150603,000000,8.06194,8.07072,8.01049,8.04105,290607.61480473,0
+VKI.US,D,20150604,000000,8.04105,8.05554,7.98832,7.98832,231456.92544667,0
+VKI.US,D,20150605,000000,7.9617,7.98832,7.90454,7.93992,283223.67056357,0
+VKI.US,D,20150608,000000,7.9617,7.99532,7.90454,7.90454,208767.37763006,0
+VKI.US,D,20150609,000000,7.90848,7.90848,7.82707,7.86383,312425.65834774,0
+VKI.US,D,20150610,000000,7.84224,7.89222,7.80597,7.80597,362498.0936429,0
+VKI.US,D,20150611,000000,7.80597,7.92021,7.79109,7.92021,482011.86771052,0
+VKI.US,D,20150612,000000,7.9278,8.00024,7.88432,7.92021,162705.48528425,0
+VKI.US,D,20150615,000000,7.95805,8.02213,7.95805,7.95805,161187.70834213,0
+VKI.US,D,20150616,000000,7.97964,8.00871,7.96584,7.98576,55206.092599391,0
+VKI.US,D,20150617,000000,7.98576,8.00871,7.95805,7.97964,113451.79731014,0
+VKI.US,D,20150618,000000,7.97964,8.05327,7.97964,8.05327,138217.1282976,0
+VKI.US,D,20150619,000000,8.0586,8.0586,8.01493,8.0374,58106.710431965,0
+VKI.US,D,20150622,000000,8.0374,8.0374,7.98576,8.01493,72218.180677948,0
+VKI.US,D,20150623,000000,8.00871,8.04498,7.98576,8.00024,116192.11517156,0
+VKI.US,D,20150624,000000,8.03001,8.03001,7.98576,7.98576,50086.639090064,0
+VKI.US,D,20150625,000000,8.00024,8.00871,7.92021,7.92021,271038.84364184,0
+VKI.US,D,20150626,000000,7.9002,7.91528,7.87132,7.89222,125632.56600476,0
+VKI.US,D,20150629,000000,7.9002,7.90848,7.82134,7.86383,137662.16573921,0
+VKI.US,D,20150630,000000,7.84865,7.93548,7.84224,7.9278,196511.53173377,0
+VKI.US,D,20150701,000000,7.95135,7.95805,7.90848,7.95805,165891.19357186,0
+VKI.US,D,20150702,000000,7.97324,7.97324,7.9002,7.94318,99338.297950605,0
+VKI.US,D,20150706,000000,7.95805,7.95805,7.91528,7.95805,112487.96836963,0
+VKI.US,D,20150707,000000,7.99255,8.0374,7.98576,8.0374,102249.06135097,0
+VKI.US,D,20150708,000000,8.04498,8.08038,8.03001,8.0374,83839.928587053,0
+VKI.US,D,20150709,000000,8.05554,8.05554,8.01897,8.04174,34663.346928195,0
+VKI.US,D,20150710,000000,8.02567,8.02567,7.9825,8.01897,93260.088284655,0
+VKI.US,D,20150713,000000,8.00477,8.03356,7.9825,7.9962,96696.392096801,0
+VKI.US,D,20150714,000000,8.01897,8.01897,7.9891,8.01138,63669.52525393,0
+VKI.US,D,20150715,000000,8.01138,8.03356,7.9891,8.01138,83095.243910903,0
+VKI.US,D,20150716,000000,8.02567,8.06284,8.01138,8.06284,119799.87907944,0
+VKI.US,D,20150717,000000,8.06284,8.06284,8.03356,8.03356,25037.232204355,0
+VKI.US,D,20150720,000000,8.04962,8.05554,8.01138,8.02567,52678.831661671,0
+VKI.US,D,20150721,000000,8.02567,8.04962,7.9825,8.04962,87206.227981414,0
+VKI.US,D,20150722,000000,8.01897,8.01897,7.9962,8.01138,78538.869414195,0
+VKI.US,D,20150723,000000,8.01897,8.01897,7.9962,8.01138,78125.944804941,0
+VKI.US,D,20150724,000000,8.02567,8.04174,8.01897,8.02567,45668.244315368,0
+VKI.US,D,20150727,000000,8.04174,8.0716,8.04174,8.04962,57353.909301581,0
+VKI.US,D,20150728,000000,8.04962,8.08304,8.02567,8.05554,124762.07628795,0
+VKI.US,D,20150729,000000,8.0716,8.08304,8.02567,8.05554,146487.79516403,0
+VKI.US,D,20150730,000000,8.06284,8.0716,8.02567,8.02567,96012.580827423,0
+VKI.US,D,20150731,000000,8.06284,8.08304,8.04962,8.04962,94356.824163287,0
+VKI.US,D,20150803,000000,8.0716,8.11221,8.06284,8.09753,100947.38500288,0
+VKI.US,D,20150804,000000,8.09753,8.09753,8.0716,8.0716,73724.797495496,0
+VKI.US,D,20150805,000000,8.0716,8.0716,7.9962,7.9962,72079.186399157,0
+VKI.US,D,20150806,000000,8.00477,8.05554,7.9891,8.01897,112693.92339587,0
+VKI.US,D,20150807,000000,8.0716,8.09082,8.05554,8.08304,118152.23886954,0
+VKI.US,D,20150810,000000,8.08304,8.09082,8.05554,8.05554,97110.331262835,0
+VKI.US,D,20150811,000000,8.09408,8.16346,8.08649,8.16346,61338.073774653,0
+VKI.US,D,20150812,000000,8.16346,8.20565,8.16346,8.20565,107069.22061035,0
+VKI.US,D,20150813,000000,8.20565,8.21936,8.14612,8.21936,79033.973122589,0
+VKI.US,D,20150814,000000,8.19323,8.21936,8.17057,8.20565,89018.22638959,0
+VKI.US,D,20150817,000000,8.21236,8.22802,8.19323,8.21936,80406.668445245,0
+VKI.US,D,20150818,000000,8.19954,8.21936,8.16346,8.21936,86283.995868854,0
+VKI.US,D,20150819,000000,8.21936,8.21936,8.17766,8.21236,35418.177172138,0
+VKI.US,D,20150820,000000,8.23444,8.23444,8.18624,8.19323,58930.530536914,0
+VKI.US,D,20150821,000000,8.21936,8.21936,8.16346,8.16346,80951.485435832,0
+VKI.US,D,20150824,000000,8.08649,8.12463,7.99255,8.08038,138799.48388903,0
+VKI.US,D,20150825,000000,8.08038,8.08649,8.06726,8.07426,84506.49239118,0
+VKI.US,D,20150826,000000,8.10166,8.10166,8.01493,8.05327,184329.74848238,0
+VKI.US,D,20150827,000000,8.08038,8.08038,8.04498,8.0586,123340.68223988,0
+VKI.US,D,20150828,000000,8.0586,8.06726,8.0374,8.04498,91068.645640947,0
+VKI.US,D,20150831,000000,8.08038,8.08649,8.03001,8.05327,101185.80584607,0
+VKI.US,D,20150901,000000,8.0586,8.07426,8.0374,8.07426,96672.042734094,0
+VKI.US,D,20150902,000000,8.0586,8.0586,8.03001,8.03001,141936.49345122,0
+VKI.US,D,20150903,000000,8.0586,8.07426,8.03001,8.06726,129903.85004642,0
+VKI.US,D,20150904,000000,8.06726,8.12463,8.0586,8.12463,102281.52716792,0
+VKI.US,D,20150908,000000,8.12463,8.16346,8.11605,8.13222,82589.994634715,0
+VKI.US,D,20150909,000000,8.13842,8.17766,8.13842,8.17766,82177.070025462,0
+VKI.US,D,20150910,000000,8.18229,8.18881,8.12818,8.12818,111869.08873413,0
+VKI.US,D,20150911,000000,8.15017,8.15893,8.12818,8.13616,61444.6022365,0
+VKI.US,D,20150914,000000,8.16712,8.18229,8.15017,8.15017,109302.26008202,0
+VKI.US,D,20150915,000000,8.15017,8.15017,8.09004,8.10423,66205.917202666,0
+VKI.US,D,20150916,000000,8.09004,8.12818,8.08205,8.11221,74361.93915302,0
+VKI.US,D,20150917,000000,8.12818,8.20901,8.09004,8.18881,114823.47807602,0
+VKI.US,D,20150918,000000,8.18881,8.30442,8.18229,8.2369,75447.514907078,0
+VKI.US,D,20150921,000000,8.21492,8.25,8.21492,8.23098,41055.054639007,0
+VKI.US,D,20150922,000000,8.22359,8.29554,8.21492,8.29554,46223.20687375,0
+VKI.US,D,20150923,000000,8.30442,8.32078,8.27386,8.30442,68209.666842167,0
+VKI.US,D,20150924,000000,8.32866,8.32866,8.25848,8.26568,55132.029954488,0
+VKI.US,D,20150925,000000,8.25,8.32078,8.2369,8.30442,131322.20042416,0
+VKI.US,D,20150928,000000,8.28864,8.32078,8.23098,8.23098,71048.396711191,0
+VKI.US,D,20150929,000000,8.25,8.32866,8.25,8.312,99372.792881107,0
+VKI.US,D,20150930,000000,8.312,8.35034,8.28864,8.35034,108074.64637883,0
+VKI.US,D,20151001,000000,8.35034,8.37992,8.34187,8.36592,64847.425674924,0
+VKI.US,D,20151002,000000,8.38691,8.42131,8.36592,8.39313,148179.06131545,0
+VKI.US,D,20151005,000000,8.40722,8.41442,8.37992,8.38691,151212.58608613,0
+VKI.US,D,20151006,000000,8.40023,8.41442,8.38691,8.39313,65661.100212078,0
+VKI.US,D,20151007,000000,8.39313,8.42131,8.37272,8.37992,136980.3835834,0
+VKI.US,D,20151008,000000,8.40023,8.41442,8.37272,8.41442,43230.264374242,0
+VKI.US,D,20151009,000000,8.40023,8.40023,8.37272,8.38691,61041.823195041,0
+VKI.US,D,20151012,000000,8.40722,8.44409,8.38691,8.39313,105418.53673011,0
+VKI.US,D,20151013,000000,8.40298,8.41688,8.37715,8.37715,54070.803563138,0
+VKI.US,D,20151014,000000,8.39647,8.50766,8.38327,8.41175,119900.32020061,0
+VKI.US,D,20151015,000000,8.42495,8.45413,8.39647,8.39647,86917.079299258,0
+VKI.US,D,20151016,000000,8.43363,8.45413,8.39647,8.39647,109351.9733642,0
+VKI.US,D,20151019,000000,8.41688,8.50766,8.39647,8.40298,175326.57162116,0
+VKI.US,D,20151020,000000,8.41175,8.45413,8.40298,8.41175,158963.79988147,0
+VKI.US,D,20151021,000000,8.39647,8.43363,8.36928,8.38327,378208.50537336,0
+VKI.US,D,20151022,000000,8.37715,8.44064,8.36928,8.38327,246824.41698566,0
+VKI.US,D,20151023,000000,8.40298,8.43363,8.38869,8.43363,56232.824060239,0
+VKI.US,D,20151026,000000,8.44803,8.46192,8.37715,8.37715,216548.013572,0
+VKI.US,D,20151027,000000,8.44064,8.45413,8.3462,8.35429,313325.57021115,0
+VKI.US,D,20151028,000000,8.37715,8.39647,8.3462,8.38869,255612.50780964,0
+VKI.US,D,20151029,000000,8.38327,8.44064,8.36149,8.42495,104350.20844131,0
+VKI.US,D,20151030,000000,8.46192,8.49198,8.42495,8.49198,103272.74914149,0
+VKI.US,D,20151102,000000,8.50766,8.53111,8.48301,8.53111,171115.14642947,0
+VKI.US,D,20151103,000000,8.55467,8.56157,8.50766,8.53111,127385.72011971,0
+VKI.US,D,20151104,000000,8.48301,8.53111,8.46814,8.50026,219499.35924355,0
+VKI.US,D,20151105,000000,8.50026,8.5392,8.43363,8.43363,142607.11548246,0
+VKI.US,D,20151106,000000,8.41688,8.41688,8.32432,8.32432,254398.08334458,0
+VKI.US,D,20151109,000000,8.32432,8.32432,8.23947,8.32432,148042.09615022,0
+VKI.US,D,20151110,000000,8.3462,8.37715,8.31545,8.37715,156937.72999281,0
+VKI.US,D,20151111,000000,8.38869,8.43363,8.35429,8.43363,218032.3101404,0
+VKI.US,D,20151112,000000,8.45246,8.45246,8.39313,8.39313,141658.50489364,0
+VKI.US,D,20151113,000000,8.41442,8.46626,8.39313,8.45246,83196.699588853,0
+VKI.US,D,20151116,000000,8.44409,8.47277,8.42131,8.42131,86690.833137431,0
+VKI.US,D,20151117,000000,8.42131,8.4361,8.40023,8.41442,87093.612178889,0
+VKI.US,D,20151118,000000,8.4296,8.44409,8.42131,8.42131,38302.562096241,0
+VKI.US,D,20151119,000000,8.42131,8.47277,8.41442,8.46626,77008.917790719,0
+VKI.US,D,20151120,000000,8.49692,8.49692,8.42131,8.4361,255364.95595544,0
+VKI.US,D,20151123,000000,8.45246,8.55921,8.45246,8.52924,150933.58297177,0
+VKI.US,D,20151124,000000,8.54383,8.56718,8.47277,8.52924,143184.39829001,0
+VKI.US,D,20151125,000000,8.54383,8.55122,8.51218,8.55122,63980.994185236,0
+VKI.US,D,20151127,000000,8.55122,8.55122,8.53546,8.55122,39381.035952842,0
+VKI.US,D,20151130,000000,8.55122,8.58641,8.53546,8.53546,188563.49392321,0
+VKI.US,D,20151201,000000,8.57231,8.59923,8.57231,8.57231,121243.59337665,0
+VKI.US,D,20151202,000000,8.60562,8.60562,8.54383,8.54383,168599.04561633,0
+VKI.US,D,20151203,000000,8.54383,8.54383,8.47976,8.52037,154177.12099582,0
+VKI.US,D,20151204,000000,8.49692,8.57231,8.48764,8.55122,173914.3085841,0
+VKI.US,D,20151207,000000,8.55921,8.56718,8.52037,8.52037,190581.44735763,0
+VKI.US,D,20151208,000000,8.55122,8.59282,8.55122,8.5804,115388.5862022,0
+VKI.US,D,20151209,000000,8.53546,8.57231,8.50509,8.53546,100534.46039362,0
+VKI.US,D,20151210,000000,8.53546,8.57231,8.52037,8.57231,106580.20424263,0
+VKI.US,D,20151211,000000,8.56718,8.59282,8.53546,8.55122,166255.4194557,0
+VKI.US,D,20151214,000000,8.5804,8.5804,8.45246,8.45246,268811.89151085,0
+VKI.US,D,20151215,000000,8.47976,8.54383,8.47976,8.50509,269605.27491242,0
+VKI.US,D,20151216,000000,8.47976,8.52037,8.47277,8.51218,284395.48364388,0
+VKI.US,D,20151217,000000,8.57231,8.62081,8.53546,8.60562,267454.41453989,0
+VKI.US,D,20151218,000000,8.58641,8.65738,8.58641,8.59282,244342.81110302,0
+VKI.US,D,20151221,000000,8.59923,8.66615,8.59923,8.63648,157924.89373927,0
+VKI.US,D,20151222,000000,8.65107,8.66615,8.62721,8.64368,158880.60622555,0
+VKI.US,D,20151223,000000,8.66615,8.70804,8.47976,8.59923,486533.74727672,0
+VKI.US,D,20151224,000000,8.62081,8.63648,8.59282,8.60562,78076.231522746,0
+VKI.US,D,20151228,000000,8.62721,8.67452,8.61263,8.65107,195611.61987036,0
+VKI.US,D,20151229,000000,8.67452,8.72864,8.65738,8.7172,213982.19947666,0
+VKI.US,D,20151230,000000,8.73879,8.77003,8.69158,8.7589,174741.17235939,0
+VKI.US,D,20151231,000000,8.79222,8.82286,8.75161,8.76639,142253.03516643,0
+VKI.US,D,20160104,000000,8.76639,8.80907,8.73879,8.7589,172869.31510121,0
+VKI.US,D,20160105,000000,8.78374,8.8348,8.77812,8.80907,192722.16216235,0
+VKI.US,D,20160106,000000,8.85244,8.90437,8.83036,8.8617,238076.90843286,0
+VKI.US,D,20160107,000000,8.92972,8.92972,8.8617,8.87077,213711.31281653,0
+VKI.US,D,20160108,000000,8.87077,8.9372,8.87077,8.92972,287967.73806448,0
+VKI.US,D,20160111,000000,8.924,8.95593,8.87826,8.90063,221332.6633441,0
+VKI.US,D,20160112,000000,8.92972,8.96332,8.91729,8.95001,129608.61402359,0
+VKI.US,D,20160113,000000,8.97456,8.97456,8.81834,8.82573,284395.48364388,0
+VKI.US,D,20160114,000000,8.83755,8.89581,8.81193,8.81834,154850.78669739,0
+VKI.US,D,20160115,000000,8.78659,8.96687,8.78659,8.90537,237363.67501688,0
+VKI.US,D,20160119,000000,8.92872,8.96687,8.89581,8.89581,142101.86620628,0
+VKI.US,D,20160120,000000,8.93267,8.94716,8.74155,8.78659,322244.53885969,0
+VKI.US,D,20160121,000000,8.80444,8.87442,8.79468,8.84682,216749.91037112,0
+VKI.US,D,20160122,000000,8.91306,8.93267,8.87728,8.93267,85623.519405404,0
+VKI.US,D,20160125,000000,8.94716,9.02118,8.91306,8.94716,200837.60184153,0
+VKI.US,D,20160126,000000,8.98362,9.03715,8.95396,8.99092,195226.08829414,0
+VKI.US,D,20160127,000000,9.0136,9.0136,8.94716,8.94716,172385.3715174,0
+VKI.US,D,20160128,000000,8.99092,8.99092,8.93267,8.95967,162897.23651557,0
+VKI.US,D,20160129,000000,9.02887,9.05923,8.97456,9.03715,132657.35714598,0
+VKI.US,D,20160201,000000,9.04493,9.08298,9.02887,9.08298,132921.14190864,0
+VKI.US,D,20160202,000000,9.08298,9.14153,9.06878,9.09707,186585.10820319,0
+VKI.US,D,20160203,000000,9.12388,9.15592,9.11235,9.15592,146518.23186742,0
+VKI.US,D,20160204,000000,9.1712,9.1712,9.09707,9.09707,160137.64207535,0
+VKI.US,D,20160205,000000,9.09707,9.18559,9.09707,9.14153,111318.18440287,0
+VKI.US,D,20160208,000000,9.18559,9.19436,9.14153,9.19436,126017.08302418,0
+VKI.US,D,20160209,000000,9.19436,9.20106,9.14725,9.14823,174479.41671028,0
+VKI.US,D,20160210,000000,9.19052,9.24453,9.16065,9.21358,84143.281064121,0
+VKI.US,D,20160211,000000,9.2193,9.26711,9.15208,9.15208,99220.609364183,0
+VKI.US,D,20160212,000000,9.18361,9.21358,9.07155,9.07934,134384.13278467,0
+VKI.US,D,20160216,000000,9.0477,9.08574,8.99387,9.0477,200941.08663304,0
+VKI.US,D,20160217,000000,9.07155,9.11609,8.98737,9.05449,341547.49614634,0
+VKI.US,D,20160218,000000,9.04109,9.14537,9.04109,9.07155,263990.7176947,0
+VKI.US,D,20160219,000000,9.09313,9.19052,9.07934,9.12004,198559.92187157,0
+VKI.US,D,20160222,000000,9.18361,9.18361,9.07934,9.10093,141351.09418945,0
+VKI.US,D,20160223,000000,9.12004,9.2193,9.10093,9.21358,214013.65073682,0
+VKI.US,D,20160224,000000,9.21358,9.29175,9.21358,9.21358,351778.28671076,0
+VKI.US,D,20160225,000000,9.2193,9.25055,9.16745,9.20491,178675.62355027,0
+VKI.US,D,20160226,000000,9.20491,9.20491,9.12004,9.12004,98833.048674416,0
+VKI.US,D,20160229,000000,9.17604,9.17604,9.11609,9.11609,124489.16051426,0
+VKI.US,D,20160301,000000,9.16745,9.20491,9.10093,9.10093,251810.96355687,0
+VKI.US,D,20160302,000000,9.10093,9.16065,9.07638,9.12004,147744.83101382,0
+VKI.US,D,20160303,000000,9.14537,9.19623,9.12891,9.19052,134278.6188796,0
+VKI.US,D,20160304,000000,9.19052,9.25055,9.17604,9.20491,251611.09587131,0
+VKI.US,D,20160307,000000,9.22807,9.26711,9.18361,9.26711,180242.09921781,0
+VKI.US,D,20160308,000000,9.2193,9.28267,9.2193,9.25055,123586.20498051,0
+VKI.US,D,20160309,000000,9.29175,9.31422,9.25055,9.26711,172949.46508679,0
+VKI.US,D,20160310,000000,9.27104,9.29854,9.24157,9.27883,140673.37026076,0
+VKI.US,D,20160311,000000,9.29854,9.29854,9.22423,9.22423,83286.995142228,0
+VKI.US,D,20160314,000000,9.29854,9.29854,9.24838,9.27104,142552.32941637,0
+VKI.US,D,20160315,000000,9.29469,9.29854,9.23191,9.23191,126469.57534784,0
+VKI.US,D,20160316,000000,9.27104,9.31422,9.24838,9.27104,143133.67045103,0
+VKI.US,D,20160317,000000,9.32989,9.37355,9.32989,9.37355,126256.51842413,0
+VKI.US,D,20160318,000000,9.41199,9.41199,9.33866,9.37946,132997.23366709,0
+VKI.US,D,20160321,000000,9.37355,9.40312,9.37355,9.38933,79902.433725836,0
+VKI.US,D,20160322,000000,9.41199,9.44451,9.39721,9.44451,173321.80742487,0
+VKI.US,D,20160323,000000,9.43466,9.43466,9.32989,9.32989,248446.69327607,0
+VKI.US,D,20160324,000000,9.32989,9.34359,9.23191,9.23191,165571.60818632,0
+VKI.US,D,20160328,000000,9.26217,9.29469,9.24157,9.29469,131753.38705544,0
+VKI.US,D,20160329,000000,9.29469,9.32989,9.26217,9.2878,132130.80217741,0
+VKI.US,D,20160330,000000,9.35925,9.40312,9.3083,9.35147,130451.71070735,0
+VKI.US,D,20160331,000000,9.41199,9.48395,9.35344,9.36665,168181.04822317,0
+VKI.US,D,20160401,000000,9.39721,9.48985,9.39721,9.44451,133751.04935427,0
+VKI.US,D,20160404,000000,9.44451,9.49774,9.43466,9.4938,125189.20469212,0
+VKI.US,D,20160405,000000,9.54111,9.56083,9.48985,9.54801,157243.11158344,0
+VKI.US,D,20160406,000000,9.56083,9.62588,9.53421,9.56773,111521.09575877,0
+VKI.US,D,20160407,000000,9.59927,9.62588,9.56773,9.57462,134652.99033124,0
+VKI.US,D,20160408,000000,9.617,9.64264,9.59927,9.64264,109019.19874054,0
+VKI.US,D,20160411,000000,9.68403,9.68403,9.59532,9.61208,131786.86742917,0
+VKI.US,D,20160412,000000,9.64658,9.67023,9.62193,9.66235,95775.174541021,0
+VKI.US,D,20160413,000000,9.64658,9.68403,9.59532,9.62884,185284.44641188,0
+VKI.US,D,20160414,000000,9.64658,9.67023,9.59532,9.60223,134554.57832362,0
+VKI.US,D,20160415,000000,9.62884,9.67811,9.62193,9.67811,96704.508551038,0
+VKI.US,D,20160418,000000,9.66235,9.7274,9.66235,9.7274,143221.93689083,0
+VKI.US,D,20160419,000000,9.70769,9.73331,9.61208,9.65348,169617.66062294,0
+VKI.US,D,20160420,000000,9.64658,9.7274,9.64658,9.7274,115112.62675818,0
+VKI.US,D,20160421,000000,9.73331,9.74317,9.70079,9.70079,92396.700465306,0
+VKI.US,D,20160422,000000,9.7274,9.74317,9.67023,9.6929,90988.495655368,0
+VKI.US,D,20160425,000000,9.66235,9.67023,9.61208,9.61208,186264.50826088,0
+VKI.US,D,20160426,000000,9.65348,9.6929,9.59532,9.60123,159848.49339319,0
+VKI.US,D,20160427,000000,9.62884,9.67023,9.58646,9.67023,156656.6977649,0
+VKI.US,D,20160428,000000,9.63869,9.70769,9.59532,9.59532,157935.03930706,0
+VKI.US,D,20160429,000000,9.67811,9.71261,9.62193,9.68403,161865.43227082,0
+VKI.US,D,20160502,000000,9.71952,9.73726,9.67811,9.67811,139294.58759742,0
+VKI.US,D,20160503,000000,9.67023,9.76189,9.67023,9.76189,178928.24818836,0
+VKI.US,D,20160504,000000,9.73331,9.79443,9.7274,9.78654,92469.748553429,0
+VKI.US,D,20160505,000000,9.76189,9.82695,9.76189,9.80231,115682.80766825,0
+VKI.US,D,20160506,000000,9.78063,9.82695,9.78063,9.82695,95605.743558845,0
+VKI.US,D,20160509,000000,9.82695,9.88609,9.76189,9.84272,193387.7114097,0
+VKI.US,D,20160510,000000,9.8506,9.8506,9.74317,9.74317,140194.49946083,0
+VKI.US,D,20160511,000000,9.7826,9.79739,9.72248,9.7471,119430.58041171,0
+VKI.US,D,20160512,000000,9.73923,9.77668,9.70572,9.70572,189878.35950944,0
+VKI.US,D,20160513,000000,9.70966,9.75697,9.70966,9.73923,150573.41531505,0
+VKI.US,D,20160516,000000,9.75697,9.75697,9.70572,9.70572,153497.36795356,0
+VKI.US,D,20160517,000000,9.73923,9.77668,9.70572,9.73528,134456.16631601,0
+VKI.US,D,20160518,000000,9.73923,9.79048,9.71755,9.71755,216970.06919227,0
+VKI.US,D,20160519,000000,9.68896,9.70966,9.56673,9.59828,232608.44739139,0
+VKI.US,D,20160520,000000,9.55886,9.64855,9.54604,9.60617,158811.61636455,0
+VKI.US,D,20160523,000000,9.62489,9.65643,9.57364,9.65643,126224.0526072,0
+VKI.US,D,20160524,000000,9.6653,9.69587,9.62489,9.65643,63124.708263343,0
+VKI.US,D,20160525,000000,9.62489,9.71755,9.62489,9.70966,120656.16500133,0
+VKI.US,D,20160526,000000,9.72937,9.7826,9.72248,9.7826,73051.131793913,0
+VKI.US,D,20160527,000000,9.7826,9.80724,9.7471,9.76683,167212.14649877,0
+VKI.US,D,20160531,000000,9.7471,9.7826,9.62489,9.6653,198330.63203939,0
+VKI.US,D,20160601,000000,9.70966,9.79739,9.70966,9.79739,104723.56533616,0
+VKI.US,D,20160602,000000,9.7471,9.82597,9.7471,9.82597,200082.77159759,0
+VKI.US,D,20160603,000000,9.85653,9.892,9.81611,9.892,102692.42266361,0
+VKI.US,D,20160606,000000,9.91472,9.91958,9.85653,9.90777,164297.32487127,0
+VKI.US,D,20160607,000000,9.91958,9.94326,9.892,9.94326,119092.73300414,0
+VKI.US,D,20160608,000000,9.892,9.95897,9.892,9.95897,106908.9206392,0
+VKI.US,D,20160609,000000,9.95509,9.98863,9.9383,9.96395,77137.766501714,0
+VKI.US,D,20160610,000000,9.95509,9.96395,9.93047,9.96395,95608.787229184,0
+VKI.US,D,20160613,000000,9.95509,9.96395,9.93047,9.96395,98134.019053345,0
+VKI.US,D,20160614,000000,9.95509,9.96395,9.91174,9.95509,101251.75203673,0
+VKI.US,D,20160615,000000,9.95509,9.96395,9.92354,9.96395,125160.79710229,0
+VKI.US,D,20160616,000000,9.96395,9.96395,9.9383,9.96395,90320.917294461,0
+VKI.US,D,20160617,000000,9.94821,9.96395,9.91858,9.96395,103590.30541346,0
+VKI.US,D,20160620,000000,9.89595,9.96395,9.89595,9.96395,89443.325680198,0
+VKI.US,D,20160621,000000,9.88708,9.96395,9.88708,9.96395,202558.29013956,0
+VKI.US,D,20160622,000000,9.96395,10.0192,9.95509,10.0192,119505.6576134,0
+VKI.US,D,20160623,000000,10.0044,10.0044,9.96395,10.0044,118661.54637285,0
+VKI.US,D,20160624,000000,10.0192,10.0606,9.96395,10.0487,123211.83352888,0
+VKI.US,D,20160627,000000,10.0606,10.1029,10.0409,10.0606,208273.28847844,0
+VKI.US,D,20160628,000000,10.1029,10.1325,10.0684,10.1325,139525.90654314,0
+VKI.US,D,20160629,000000,10.1325,10.2193,10.1088,10.1887,246656.00056026,0
+VKI.US,D,20160630,000000,10.241,10.2794,10.1641,10.241,186569.8898515,0
+VKI.US,D,20160701,000000,10.299,10.3316,10.2193,10.2617,174957.27295342,0
+VKI.US,D,20160705,000000,10.2617,10.3217,10.234,10.234,155395.60368798,0
+VKI.US,D,20160706,000000,10.2912,10.3139,10.2617,10.2873,124357.26813293,0
+VKI.US,D,20160707,000000,10.3139,10.3552,10.303,10.3405,103086.07069405,0
+VKI.US,D,20160708,000000,10.3879,10.4046,10.3552,10.3976,135291.14654554,0
+VKI.US,D,20160711,000000,10.3662,10.4173,10.243,10.3267,193319.73610548,0
+VKI.US,D,20160712,000000,10.3355,10.3454,10.1177,10.1177,222674.92196336,0
+VKI.US,D,20160713,000000,10.1177,10.1926,9.93047,9.94921,321689.57630131,0
+VKI.US,D,20160714,000000,9.94028,9.98076,9.60912,9.67614,735869.19229163,0
+VKI.US,D,20160715,000000,9.6998,9.90482,9.68305,9.90482,278283.79360421,0
+VKI.US,D,20160718,000000,9.98076,10.0812,9.98076,10.0812,174065.47754424,0
+VKI.US,D,20160719,000000,10.1424,10.1424,9.95708,10.0586,302395.75002567,0
+VKI.US,D,20160720,000000,10.0586,10.0714,10.0369,10.0586,160932.04003369,0
+VKI.US,D,20160721,000000,10.0507,10.1177,10.0507,10.1118,139481.26604485,0
+VKI.US,D,20160722,000000,10.1354,10.1354,10.1039,10.1049,100557.79519956,0
+VKI.US,D,20160725,000000,10.1177,10.1512,10.0871,10.0981,60632.956812906,0
+VKI.US,D,20160726,000000,10.0871,10.229,10.0871,10.1926,363069.28910975,0
+VKI.US,D,20160727,000000,10.243,10.2823,10.1926,10.1926,196372.53745498,0
+VKI.US,D,20160728,000000,10.2656,10.2656,10.1926,10.229,136905.30638171,0
+VKI.US,D,20160729,000000,10.2883,10.2883,10.2065,10.2143,127065.1201774,0
+VKI.US,D,20160801,000000,10.243,10.2567,10.1858,10.1858,124516.55354731,0
+VKI.US,D,20160802,000000,10.1591,10.2065,10.0971,10.1926,143460.35773402,0
+VKI.US,D,20160803,000000,10.2143,10.3267,10.1926,10.3267,171276.46095741,0
+VKI.US,D,20160804,000000,10.3513,10.4085,10.3267,10.3926,229298.96317668,0
+VKI.US,D,20160805,000000,10.4016,10.4173,10.3513,10.3739,181310.42750661,0
+VKI.US,D,20160808,000000,10.4016,10.4351,10.3739,10.4351,170252.77316691,0
+VKI.US,D,20160809,000000,10.4528,10.4696,10.4016,10.4618,127439.49162903,0
+VKI.US,D,20160810,000000,10.4785,10.4785,10.4124,10.4725,126552.76900375,0
+VKI.US,D,20160811,000000,10.4124,10.4834,10.3542,10.3542,143643.99251111,0
+VKI.US,D,20160812,000000,10.4124,10.4479,10.3879,10.4046,127662.69412052,0
+VKI.US,D,20160815,000000,10.3306,10.3542,10.2173,10.2242,437695.01302544,0
+VKI.US,D,20160816,000000,10.1995,10.232,10.1197,10.1936,331166.55117857,0
+VKI.US,D,20160817,000000,10.1541,10.24,10.1384,10.24,146274.73824034,0
+VKI.US,D,20160818,000000,10.2695,10.2784,10.232,10.2784,90897.185545214,0
+VKI.US,D,20160819,000000,10.305,10.305,10.2093,10.2695,112596.52594503,0
+VKI.US,D,20160822,000000,10.2607,10.305,10.2459,10.2853,85604.242826593,0
+VKI.US,D,20160823,000000,10.2607,10.3207,10.2607,10.2971,98670.719589698,0
+VKI.US,D,20160824,000000,10.2902,10.305,10.1995,10.1995,114026.03644734,0
+VKI.US,D,20160825,000000,10.1867,10.2242,10.1454,10.1454,122632.52160779,0
+VKI.US,D,20160826,000000,10.1068,10.1838,10.0664,10.0744,143543.55138994,0
+VKI.US,D,20160829,000000,10.1621,10.1995,10.1454,10.17,174332.30597726,0
+VKI.US,D,20160830,000000,10.1867,10.2173,10.1541,10.1936,84697.229065724,0
+VKI.US,D,20160831,000000,10.2173,10.2459,10.1867,10.24,189433.98364002,0
+VKI.US,D,20160901,000000,10.2607,10.2607,10.1384,10.1788,147418.14373083,0
+VKI.US,D,20160902,000000,10.1,10.1,9.9738,9.9738,547086.55410405,0
+VKI.US,D,20160906,000000,9.94226,10.0082,9.88214,9.96693,486289.23909287,0
+VKI.US,D,20160907,000000,9.9738,9.9738,9.89792,9.89792,233775.18768781,0
+VKI.US,D,20160908,000000,9.92552,9.92552,9.87032,9.89003,159753.12505591,0
+VKI.US,D,20160909,000000,9.87032,9.87032,9.69192,9.69192,185083.56416954,0
+VKI.US,D,20160912,000000,9.70473,9.72937,9.61306,9.62293,307265.62256724,0
+VKI.US,D,20160913,000000,9.55097,9.62489,9.49774,9.6032,341895.48912172,0
+VKI.US,D,20160914,000000,9.62293,9.68798,9.617,9.68798,117486.68962219,0
+VKI.US,D,20160915,000000,9.61306,9.67221,9.5559,9.59631,161535.70131749,0
+VKI.US,D,20160916,000000,9.55097,9.57955,9.49085,9.50661,234963.2336766,0
+VKI.US,D,20160919,000000,9.43466,9.549,9.43466,9.53718,205776.4642441,0
+VKI.US,D,20160920,000000,9.53718,9.57955,9.53718,9.53718,144982.19290326,0
+VKI.US,D,20160921,000000,9.54308,9.62982,9.54308,9.61306,217974.48040396,0
+VKI.US,D,20160922,000000,9.67221,9.71655,9.64658,9.70473,156627.2756183,0
+VKI.US,D,20160923,000000,9.71655,9.71655,9.65446,9.65446,114034.15290158,0
+VKI.US,D,20160926,000000,9.65446,9.68798,9.55097,9.6032,228710.52024457,0
+VKI.US,D,20160927,000000,9.62293,9.63967,9.6032,9.63967,67616.151126163,0
+VKI.US,D,20160928,000000,9.64658,9.68798,9.63967,9.65052,148411.39481795,0
+VKI.US,D,20160929,000000,9.61306,9.65446,9.5628,9.5628,167090.39968522,0
+VKI.US,D,20160930,000000,9.58744,9.58744,9.53026,9.5628,150839.22919128,0
+VKI.US,D,20161003,000000,9.57955,9.57955,9.54308,9.57955,95506.316994455,0
+VKI.US,D,20161004,000000,9.57955,9.57955,9.48492,9.51253,180621.54345334,0
+VKI.US,D,20161005,000000,9.55097,9.55097,9.45338,9.48492,232165.08607875,0
+VKI.US,D,20161006,000000,9.46916,9.49774,9.43466,9.46916,154235.96528902,0
+VKI.US,D,20161007,000000,9.4248,9.49085,9.41692,9.44451,146194.58825476,0
+VKI.US,D,20161010,000000,9.44451,9.46916,9.43466,9.46916,207253.65891505,0
+VKI.US,D,20161011,000000,9.47606,9.47606,9.4248,9.4248,109454.44359894,0
+VKI.US,D,20161012,000000,9.44945,9.44945,9.33767,9.33767,122795.86524929,0
+VKI.US,D,20161013,000000,9.33767,9.34359,9.23684,9.24453,230518.46042564,0
+VKI.US,D,20161014,000000,9.17209,9.23684,9.0951,9.0951,151855.81508434,0
+VKI.US,D,20161017,000000,9.07155,9.12488,8.95396,8.97653,259969.01462078,0
+VKI.US,D,20161018,000000,9.02216,9.08673,8.93069,9.08111,310076.95940321,0
+VKI.US,D,20161019,000000,9.11136,9.18657,9.08673,9.18657,148225.7309273,0
+VKI.US,D,20161020,000000,9.21161,9.26808,9.15691,9.21831,128583.9116763,0
+VKI.US,D,20161021,000000,9.28553,9.28553,9.22807,9.25055,92814.697858458,0
+VKI.US,D,20161024,000000,9.31323,9.31323,9.21161,9.22807,81252.808799343,0
+VKI.US,D,20161025,000000,9.25832,9.26808,9.21161,9.26808,88173.100592272,0
+VKI.US,D,20161026,000000,9.26808,9.26808,9.17209,9.21831,74392.375856404,0
+VKI.US,D,20161027,000000,9.18076,9.18076,9.12488,9.15691,197321.14804381,0
+VKI.US,D,20161028,000000,9.10378,9.15691,9.08673,9.14912,196537.91021004,0
+VKI.US,D,20161031,000000,9.15691,9.17604,9.13473,9.14912,165791.76700747,0
+VKI.US,D,20161101,000000,9.14912,9.18076,9.11136,9.14153,123548.66637967,0
+VKI.US,D,20161102,000000,9.14912,9.18657,9.12488,9.14153,89278.967481921,0
+VKI.US,D,20161103,000000,9.14153,9.14912,9.10378,9.10378,57475.656115119,0
+VKI.US,D,20161104,000000,9.0951,9.11807,9.0477,9.0951,98195.907016893,0
+VKI.US,D,20161107,000000,9.06386,9.14153,9.0477,9.14153,137900.58658239,0
+VKI.US,D,20161108,000000,9.12488,9.14912,9.0951,9.11807,73228.679230323,0
+VKI.US,D,20161109,000000,9.01093,9.05065,8.94913,9.01093,207383.52218282,0
+VKI.US,D,20161110,000000,8.95593,8.95593,8.70804,8.73978,368782.25833509,0
+VKI.US,D,20161111,000000,8.66437,8.75348,8.62456,8.66437,216454.67434827,0
+VKI.US,D,20161114,000000,8.6011,8.65648,8.41442,8.65648,560972.79274498,0
+VKI.US,D,20161115,000000,8.61617,8.76167,8.58739,8.76167,266360.7223316,0
+VKI.US,D,20161116,000000,8.74805,8.8348,8.62456,8.62456,211646.68977026,0
+VKI.US,D,20161117,000000,8.62456,8.66536,8.44506,8.52687,264306.24485312,0
+VKI.US,D,20161118,000000,8.52687,8.58739,8.46626,8.46626,285357.28347084,0
+VKI.US,D,20161121,000000,8.48301,8.55921,8.47551,8.55921,315021.90914647,0
+VKI.US,D,20161122,000000,8.56718,8.63283,8.53456,8.58739,410939.12163662,0
+VKI.US,D,20161123,000000,8.54383,8.58739,8.51761,8.55033,179838.30561956,0
+VKI.US,D,20161125,000000,8.50854,8.5804,8.50854,8.54383,71125.503026433,0
+VKI.US,D,20161128,000000,8.5938,8.61617,8.53456,8.5804,134681.39792105,0
+VKI.US,D,20161129,000000,8.55033,8.5804,8.51948,8.54383,180245.14288814,0
+VKI.US,D,20161130,000000,8.50125,8.56718,8.47551,8.50854,359217.01701802,0
+VKI.US,D,20161201,000000,8.48301,8.49692,8.40652,8.40652,272740.25536105,0
+VKI.US,D,20161202,000000,8.44506,8.50125,8.39125,8.50125,491641.02610469,0
+VKI.US,D,20161205,000000,8.46626,8.54383,8.45246,8.50854,273104.48124489,0
+VKI.US,D,20161206,000000,8.48301,8.6355,8.48301,8.63283,253657.45689555,0
+VKI.US,D,20161207,000000,8.62456,8.8072,8.62456,8.73978,286994.77811295,0
+VKI.US,D,20161208,000000,8.69088,8.73978,8.67294,8.72322,131293.79283433,0
+VKI.US,D,20161209,000000,8.66437,8.68192,8.6011,8.64082,298150.84446027,0
+VKI.US,D,20161212,000000,8.61982,8.66812,8.58297,8.63727,360655.65853133,0
+VKI.US,D,20161213,000000,8.63727,8.76442,8.63727,8.71248,256861.4272052,0
+VKI.US,D,20161214,000000,8.72785,8.77171,8.69542,8.72785,308634.25966278,0
+VKI.US,D,20161215,000000,8.72785,8.72785,8.64653,8.65196,321378.10737,0
+VKI.US,D,20161216,000000,8.6282,8.73603,8.6282,8.65974,210659.52602381,0
+VKI.US,D,20161219,000000,8.66812,8.74451,8.65974,8.70341,168205.39758589,0
+VKI.US,D,20161220,000000,8.65974,8.69542,8.64456,8.67729,271128.12463844,0
+VKI.US,D,20161221,000000,8.65196,8.69444,8.65196,8.65196,252333.46029831,0
+VKI.US,D,20161222,000000,8.65196,8.69542,8.64653,8.68616,162853.61057406,0
+VKI.US,D,20161223,000000,8.72096,8.72096,8.67729,8.68616,180740.24659652,0
+VKI.US,D,20161227,000000,8.67729,8.70341,8.65196,8.66812,188726.83756471,0
+VKI.US,D,20161228,000000,8.64456,8.72785,8.63727,8.71248,266509.86217818,0
+VKI.US,D,20161229,000000,8.70341,8.74451,8.69542,8.72096,282851.3282255,0
+VKI.US,D,20161230,000000,8.72096,8.82759,8.72096,8.82759,236351.14735094,0
+VKI.US,D,20170103,000000,8.77723,8.81567,8.74895,8.80444,208266.18658098,0
+VKI.US,D,20170104,000000,8.81922,8.89334,8.79468,8.89334,152314.39474866,0
+VKI.US,D,20170105,000000,8.94055,8.94055,8.88486,8.92498,164520.52736276,0
+VKI.US,D,20170106,000000,8.85806,8.89965,8.8487,8.88486,98073.145646575,0
+VKI.US,D,20170109,000000,8.88486,8.94814,8.88486,8.92498,114891.45338025,0
+VKI.US,D,20170110,000000,8.94814,8.97751,8.93168,8.97751,117165.07512309,0
+VKI.US,D,20170111,000000,8.96047,8.99387,8.95494,8.97751,92176.541644155,0
+VKI.US,D,20170112,000000,8.98648,9.04109,8.98648,9.02315,287371.17867814,0
+VKI.US,D,20170113,000000,8.99979,9.03174,8.96875,9.03174,147373.50323253,0
+VKI.US,D,20170117,000000,9.05262,9.06012,8.97259,8.98087,168546.28866379,0
+VKI.US,D,20170118,000000,8.94331,8.99584,8.94331,8.98087,128057.35670775,0
+VKI.US,D,20170119,000000,8.94331,8.95593,8.84317,8.84317,210617.92919585,0
+VKI.US,D,20170120,000000,8.84317,8.9035,8.81479,8.8617,249866.05821058,0
+VKI.US,D,20170123,000000,8.85244,8.94331,8.85244,8.93552,107172.70540186,0
+VKI.US,D,20170124,000000,8.89502,8.95001,8.89502,8.94331,144171.56203645,0
+VKI.US,D,20170125,000000,8.88023,8.93552,8.88023,8.93552,106169.30874694,0
+VKI.US,D,20170126,000000,8.92872,8.94331,8.89502,8.94331,85028.98913262,0
+VKI.US,D,20170127,000000,8.94331,8.98905,8.93552,8.95001,62257.262216875,0
+VKI.US,D,20170130,000000,8.94331,9.00443,8.94331,9.00443,61510.548427167,0
+VKI.US,D,20170131,000000,9.0269,9.03626,8.99584,9.03626,74981.83334529,0
+VKI.US,D,20170201,000000,8.99584,9.0127,8.95593,9.00443,167815.80778255,0
+VKI.US,D,20170202,000000,9.01931,9.01931,8.95001,8.95001,95770.101757123,0
+VKI.US,D,20170203,000000,8.98905,9.00443,8.95593,8.98905,72183.685747445,0
+VKI.US,D,20170206,000000,9.00443,9.0269,8.98274,9.0269,71056.513165428,0
+VKI.US,D,20170207,000000,9.03626,9.04493,9.0127,9.0269,97924.00579999,0
+VKI.US,D,20170208,000000,9.0269,9.07737,9.0127,9.06012,85382.054891884,0
+VKI.US,D,20170209,000000,9.03626,9.03626,9.00443,9.00443,165281.44494737,0
+VKI.US,D,20170210,000000,9.00443,9.00443,8.92872,8.92872,288107.74690006,0
+VKI.US,D,20170213,000000,8.94716,8.95396,8.93069,8.95396,203041.21916658,0
+VKI.US,D,20170214,000000,8.95967,8.97653,8.9165,8.9165,269677.30844376,0
+VKI.US,D,20170215,000000,8.88299,8.93069,8.83755,8.86545,168227.71783503,0
+VKI.US,D,20170216,000000,8.87442,8.89876,8.86545,8.86545,106062.78028509,0
+VKI.US,D,20170217,000000,8.88299,8.9165,8.86633,8.87442,95110.639850452,0
+VKI.US,D,20170221,000000,8.86545,8.9165,8.86545,8.90822,91365.91077734,0
+VKI.US,D,20170222,000000,8.90822,8.93977,8.90822,8.924,89322.593423439,0
+VKI.US,D,20170223,000000,8.95396,8.97653,8.94716,8.97653,91339.532301073,0
+VKI.US,D,20170224,000000,8.99979,9.00916,8.95967,8.9929,113505.56881946,0
+VKI.US,D,20170227,000000,9.00916,9.01537,8.94716,8.97653,88334.415120212,0
+VKI.US,D,20170228,000000,8.99979,9.01537,8.97259,9.01537,76954.131724626,0
+VKI.US,D,20170301,000000,8.97653,8.9855,8.93069,8.93069,150898.0734845,0
+VKI.US,D,20170302,000000,8.93977,8.95001,8.85618,8.86545,216205.09338053,0
+VKI.US,D,20170303,000000,8.83755,8.88299,8.82474,8.82474,120023.08157093,0
+VKI.US,D,20170306,000000,8.83755,8.87442,8.83036,8.85618,85531.194738469,0
+VKI.US,D,20170307,000000,8.83755,8.84228,8.82474,8.83036,102656.91317633,0
+VKI.US,D,20170308,000000,8.80158,8.81665,8.77003,8.80158,202901.21033103,0
+VKI.US,D,20170309,000000,8.77536,8.78748,8.65648,8.7172,194484.44728834,0
+VKI.US,D,20170310,000000,8.70884,8.7313,8.64082,8.64082,328921.33702554,0
+VKI.US,D,20170313,000000,8.65974,8.69621,8.65196,8.65196,79395.155336089,0
+VKI.US,D,20170314,000000,8.65196,8.68705,8.65196,8.68705,71548.573203481,0
+VKI.US,D,20170315,000000,8.70439,8.80631,8.65974,8.80631,134325.28849146,0
+VKI.US,D,20170316,000000,8.79804,8.79804,8.72096,8.76639,125850.69571234,0
+VKI.US,D,20170317,000000,8.78009,8.79971,8.77359,8.78009,79537.193285218,0
+VKI.US,D,20170320,000000,8.77359,8.83036,8.77003,8.79804,119219.55260157,0
+VKI.US,D,20170321,000000,8.81479,8.88881,8.80631,8.85244,412976.35164985,0
+VKI.US,D,20170322,000000,8.87077,8.88881,8.84317,8.85244,124097.54159738,0
+VKI.US,D,20170323,000000,8.8617,8.88023,8.84317,8.87077,60081.03792486,0
+VKI.US,D,20170324,000000,8.87077,8.89502,8.8348,8.87077,50668.994681494,0
+VKI.US,D,20170327,000000,8.91306,8.92113,8.90437,8.91394,95442.399917347,0
+VKI.US,D,20170328,000000,8.92972,8.9372,8.85244,8.85244,157229.92234531,0
+VKI.US,D,20170329,000000,8.87077,8.97357,8.87077,8.94518,146837.81725296,0
+VKI.US,D,20170330,000000,8.96589,8.96589,8.9372,8.96589,120746.46055471,0
+VKI.US,D,20170331,000000,8.95692,8.97357,8.92113,8.97357,101950.7816578,0
+VKI.US,D,20170403,000000,8.99782,9.00639,8.95199,8.99092,82223.739637318,0
+VKI.US,D,20170404,000000,8.98274,8.99782,8.94518,8.96589,128123.30289841,0
+VKI.US,D,20170405,000000,8.95199,8.96589,8.92972,8.95199,116522.86068168,0
+VKI.US,D,20170406,000000,8.95199,8.99782,8.95199,8.98274,86672.571115401,0
+VKI.US,D,20170407,000000,8.99092,9.03813,8.99092,9.03813,45962.465781421,0
+VKI.US,D,20170410,000000,9.04593,9.08022,9.02887,9.08022,87103.757746685,0
+VKI.US,D,20170411,000000,9.11609,9.11609,9.05824,9.10093,97092.069240805,0
+VKI.US,D,20170412,000000,9.08387,9.16262,9.08387,9.11609,168658.90446632,0
+VKI.US,D,20170413,000000,9.13187,9.1501,9.12291,9.14725,71658.145335667,0
+VKI.US,D,20170417,000000,9.14725,9.16262,9.13187,9.13187,56486.463255112,0
+VKI.US,D,20170418,000000,9.13956,9.1712,9.13759,9.14725,52410.988671885,0
+VKI.US,D,20170419,000000,9.15493,9.1846,9.13956,9.1846,48908.738669071,0
+VKI.US,D,20170420,000000,9.1846,9.1846,9.11609,9.11609,48802.210207224,0
+VKI.US,D,20170421,000000,9.14725,9.16262,9.13956,9.16262,85806.139625712,0
+VKI.US,D,20170424,000000,9.11609,9.1435,9.10093,9.12291,101211.16976555,0
+VKI.US,D,20170425,000000,9.08387,9.08387,9.04967,9.04967,87438.561483918,0
+VKI.US,D,20170426,000000,9.06781,9.09313,9.04198,9.07549,95070.057579273,0
+VKI.US,D,20170427,000000,9.09313,9.10949,9.05824,9.10949,116969.26566465,0
+VKI.US,D,20170428,000000,9.10949,9.13187,9.08387,9.12291,104469.92614129,0
+VKI.US,D,20170501,000000,9.13956,9.15493,9.10949,9.14725,136666.88553852,0
+VKI.US,D,20170502,000000,9.14725,9.1846,9.11609,9.17504,162865.7852554,0
+VKI.US,D,20170503,000000,9.15493,9.19436,9.14725,9.17888,147454.66777489,0
+VKI.US,D,20170504,000000,9.15493,9.16657,9.12291,9.13187,99303.803020101,0
+VKI.US,D,20170505,000000,9.11609,9.1712,9.11609,9.1712,110239.71054627,0
+VKI.US,D,20170508,000000,9.14725,9.16262,9.12291,9.15493,98359.250658393,0
+VKI.US,D,20170509,000000,9.12291,9.13187,9.10093,9.11609,108808.17093039,0
+VKI.US,D,20170510,000000,9.09707,9.13561,9.07155,9.07155,123413.730328,0
+VKI.US,D,20170511,000000,9.06199,9.13561,9.06199,9.12665,197087.79998452,0
+VKI.US,D,20170512,000000,9.12665,9.21457,9.11906,9.21457,79190.214866631,0
+VKI.US,D,20170515,000000,9.19722,9.27686,9.17504,9.27686,165187.09116689,0
+VKI.US,D,20170516,000000,9.27686,9.27686,9.23191,9.24955,98430.269632957,0
+VKI.US,D,20170517,000000,9.26711,9.29756,9.25735,9.28455,205500.50480008,0
+VKI.US,D,20170518,000000,9.28455,9.30445,9.15868,9.19722,134104.11511353,0
+VKI.US,D,20170519,000000,9.18263,9.24955,9.17888,9.24955,109225.15376677,0
+VKI.US,D,20170522,000000,9.23191,9.24955,9.19722,9.21457,84615.049966586,0
+VKI.US,D,20170523,000000,9.24157,9.29756,9.21457,9.24157,171559.52229889,0
+VKI.US,D,20170524,000000,9.27686,9.27686,9.23191,9.24157,60746.587172209,0
+VKI.US,D,20170525,000000,9.24157,9.28455,9.18263,9.20589,124975.13321164,0
+VKI.US,D,20170526,000000,9.29273,9.29273,9.21457,9.27686,89172.439020074,0
+VKI.US,D,20170530,000000,9.25735,9.29756,9.23191,9.29756,45772.743663655,0
+VKI.US,D,20170531,000000,9.30445,9.37454,9.28455,9.37454,114741.29897689,0
+VKI.US,D,20170601,000000,9.40115,9.41692,9.36665,9.40115,85010.727110589,0
+VKI.US,D,20170602,000000,9.41692,9.41692,9.33767,9.36665,99971.381381009,0
+VKI.US,D,20170605,000000,9.33767,9.36665,9.25735,9.32101,138536.71368314,0
+VKI.US,D,20170606,000000,9.33767,9.39228,9.33767,9.35925,67212.357527924,0
+VKI.US,D,20170607,000000,9.34359,9.39228,9.34359,9.35925,33677.197738526,0
+VKI.US,D,20170608,000000,9.34359,9.38242,9.29756,9.34359,103596.39275414,0
+VKI.US,D,20170609,000000,9.31323,9.36665,9.30445,9.32101,86791.2742586,0
+VKI.US,D,20170612,000000,9.3706,9.38736,9.27973,9.38736,167222.29206656,0
+VKI.US,D,20170613,000000,9.35531,9.37749,9.3083,9.3706,91561.720235782,0
+VKI.US,D,20170614,000000,9.39622,9.44057,9.3706,9.3706,125652.85714035,0
+VKI.US,D,20170615,000000,9.35531,9.42186,9.35531,9.42186,83082.05467277,0
+VKI.US,D,20170616,000000,9.39622,9.44057,9.37749,9.37749,72628.061616864,0
+VKI.US,D,20170619,000000,9.37749,9.43072,9.3706,9.3706,49832.999895191,0
+VKI.US,D,20170620,000000,9.37749,9.45832,9.37749,9.45832,46576.272633014,0
+VKI.US,D,20170621,000000,9.44057,9.48198,9.42186,9.44057,77372.129117778,0
+VKI.US,D,20170622,000000,9.48198,9.48295,9.46324,9.47409,32445.525808221,0
+VKI.US,D,20170623,000000,9.47409,9.48198,9.46719,9.48198,33616.324331757,0
+VKI.US,D,20170626,000000,9.49676,9.51154,9.48198,9.50366,64969.172488463,0
+VKI.US,D,20170627,000000,9.48198,9.50464,9.45832,9.47409,57255.497293969,0
+VKI.US,D,20170628,000000,9.47409,9.48198,9.45043,9.45043,89655.368047113,0
+VKI.US,D,20170629,000000,9.41298,9.45832,9.34063,9.3632,216702.22620249,0
+VKI.US,D,20170630,000000,9.34752,9.41298,9.34752,9.38736,98427.225962619,0
+VKI.US,D,20170703,000000,9.4041,9.46817,9.4041,9.46817,39820.339038364,0
+VKI.US,D,20170705,000000,9.44057,9.47409,9.4041,9.44057,68513.019319236,0
+VKI.US,D,20170706,000000,9.4041,9.43072,9.34752,9.3632,101829.03484425,0
+VKI.US,D,20170707,000000,9.35531,9.39622,9.34063,9.34752,83667.453934539,0
+VKI.US,D,20170710,000000,9.3632,9.38736,9.3632,9.38736,86137.899692607,0
+VKI.US,D,20170711,000000,9.38736,9.50464,9.38736,9.44057,49092.37344616,0
+VKI.US,D,20170712,000000,9.48789,9.49676,9.47409,9.48198,38776.360112264,0
+VKI.US,D,20170713,000000,9.49676,9.51154,9.47409,9.51154,44515.707813863,0
+VKI.US,D,20170714,000000,9.51943,9.55787,9.50464,9.54308,70513.725288397,0
+VKI.US,D,20170717,000000,9.60912,9.60912,9.48789,9.50464,60094.227162993,0
+VKI.US,D,20170718,000000,9.55787,9.55787,9.49676,9.51154,67253.954355884,0
+VKI.US,D,20170719,000000,9.51154,9.53618,9.49676,9.51154,41507.546962662,0
+VKI.US,D,20170720,000000,9.51943,9.54308,9.50464,9.51154,48821.486786035,0
+VKI.US,D,20170721,000000,9.51943,9.54308,9.50464,9.54308,55593.653289157,0
+VKI.US,D,20170724,000000,9.59335,9.59335,9.47409,9.48295,81059.028454459,0
+VKI.US,D,20170725,000000,9.47409,9.47409,9.43072,9.44057,69737.589352084,0
+VKI.US,D,20170726,000000,9.42186,9.51154,9.42186,9.51154,80412.755785922,0
+VKI.US,D,20170727,000000,9.48789,9.51943,9.48789,9.50464,70791.713845979,0
+VKI.US,D,20170728,000000,9.49676,9.56576,9.47409,9.56476,85253.206180888,0
+VKI.US,D,20170731,000000,9.56576,9.66136,9.54308,9.66136,168469.18234855,0
+VKI.US,D,20170801,000000,9.61898,9.71655,9.61898,9.70867,70095.727895246,0
+VKI.US,D,20170802,000000,9.68601,9.73726,9.61898,9.62785,239848.32456985,0
+VKI.US,D,20170803,000000,9.61898,9.6515,9.60912,9.61898,128089.82252469,0
+VKI.US,D,20170804,000000,9.61898,9.61898,9.54308,9.54308,65774.730571381,0
+VKI.US,D,20170807,000000,9.60912,9.60912,9.48789,9.49676,177350.61239624,0
+VKI.US,D,20170808,000000,9.47409,9.56576,9.47409,9.56576,163735.26041543,0
+VKI.US,D,20170809,000000,9.5145,9.57955,9.47014,9.49971,112056.78173833,0
+VKI.US,D,20170810,000000,9.49182,9.5076,9.41593,9.45338,91021.976029091,0
+VKI.US,D,20170811,000000,9.41593,9.53914,9.41593,9.5145,83869.350733657,0
+VKI.US,D,20170814,000000,9.56181,9.56181,9.47705,9.52337,84044.869056511,0
+VKI.US,D,20170815,000000,9.47014,9.52337,9.44451,9.44451,120421.80238527,0
+VKI.US,D,20170816,000000,9.43466,9.61405,9.43466,9.61405,116771.42709265,0
+VKI.US,D,20170817,000000,9.57955,9.62391,9.55491,9.6042,167081.26867421,0
+VKI.US,D,20170818,000000,9.7067,9.7067,9.55491,9.65643,87450.736165272,0
+VKI.US,D,20170821,000000,9.62391,9.7067,9.62391,9.7067,92199.876450084,0
+VKI.US,D,20170822,000000,9.69093,9.71261,9.67516,9.7067,69116.680603035,0
+VKI.US,D,20170823,000000,9.69783,9.72839,9.65643,9.68108,86961.719797556,0
+VKI.US,D,20170824,000000,9.64164,9.68108,9.61405,9.67516,91903.625870472,0
+VKI.US,D,20170825,000000,9.67516,9.67911,9.62391,9.64164,63208.91647604,0
+VKI.US,D,20170828,000000,9.6653,9.6653,9.59631,9.64855,60750.645399326,0
+VKI.US,D,20170829,000000,9.65643,9.7067,9.64855,9.64855,118100.49647379,0
+VKI.US,D,20170830,000000,9.6653,9.69783,9.64855,9.64855,94250.295701441,0
+VKI.US,D,20170831,000000,9.63179,9.72149,9.63179,9.64164,91300.979143453,0
+VKI.US,D,20170901,000000,9.6042,9.6653,9.6042,9.61405,126801.33541472,0
+VKI.US,D,20170905,000000,9.61405,9.64855,9.59631,9.60912,141006.14488443,0
+VKI.US,D,20170906,000000,9.64855,9.67516,9.6042,9.67516,79613.285043681,0
+VKI.US,D,20170907,000000,9.64164,9.69783,9.61405,9.6653,179159.56713408,0
+VKI.US,D,20170908,000000,9.69783,9.7067,9.63179,9.63179,109842.00428871,0
+VKI.US,D,20170911,000000,9.64855,9.67516,9.62391,9.63179,84906.2277623,0
+VKI.US,D,20170912,000000,9.67516,9.67516,9.6042,9.63179,89571.159834414,0
+VKI.US,D,20170913,000000,9.6042,9.68108,9.6042,9.64855,46427.132786429,0
+VKI.US,D,20170914,000000,9.64855,9.69093,9.64361,9.68108,94149.854580271,0
+VKI.US,D,20170915,000000,9.71261,9.71261,9.69093,9.69783,21876.887836232,0
+VKI.US,D,20170918,000000,9.69093,9.7067,9.64164,9.64164,48179.272344614,0
+VKI.US,D,20170919,000000,9.61405,9.6653,9.61405,9.61405,115027.4039887,0
+VKI.US,D,20170920,000000,9.64164,9.64164,9.58349,9.58842,171313.99955826,0
+VKI.US,D,20170921,000000,9.5697,9.6042,9.49874,9.53126,152979.94399601,0
+VKI.US,D,20170922,000000,9.53126,9.59631,9.53126,9.54703,76771.511504317,0
+VKI.US,D,20170925,000000,9.63179,9.63179,9.57955,9.61898,70024.708920682,0
+VKI.US,D,20170926,000000,9.64164,9.64164,9.59631,9.61405,57702.916833726,0
+VKI.US,D,20170927,000000,9.61405,9.61405,9.50661,9.52239,111111.21481986,0
+VKI.US,D,20170928,000000,9.52239,9.53914,9.47606,9.50661,126024.18492164,0
+VKI.US,D,20170929,000000,9.55491,9.55491,9.47606,9.48492,122478.30897731,0
+VKI.US,D,20171002,000000,9.46916,9.54703,9.43368,9.47606,86196.743985817,0
+VKI.US,D,20171003,000000,9.45241,9.49874,9.45241,9.46916,76910.505783108,0
+VKI.US,D,20171004,000000,9.45241,9.50661,9.45241,9.46127,75939.574945132,0
+VKI.US,D,20171005,000000,9.44354,9.49874,9.44354,9.49085,69032.472390337,0
+VKI.US,D,20171006,000000,9.46127,9.52239,9.45241,9.48492,102544.29737381,0
+VKI.US,D,20171009,000000,9.48492,9.50957,9.48492,9.49085,35695.151172941,0
+VKI.US,D,20171010,000000,9.47606,9.50661,9.46127,9.46127,131752.37249866,0
+VKI.US,D,20171011,000000,9.46127,9.49874,9.46127,9.49874,94985.849366575,0
+VKI.US,D,20171012,000000,9.49085,9.55491,9.48789,9.53914,68571.863612446,0
+VKI.US,D,20171013,000000,9.53126,9.62391,9.53126,9.54703,44072.346501223,0
+VKI.US,D,20171016,000000,9.55491,9.55491,9.46916,9.50661,263358.64882107,0
+VKI.US,D,20171017,000000,9.47606,9.51351,9.46916,9.51351,64426.384611433,0
+VKI.US,D,20171018,000000,9.48492,9.49085,9.44354,9.49085,106631.94663839,0
+VKI.US,D,20171019,000000,9.50661,9.51351,9.46916,9.51351,53506.709993739,0
+VKI.US,D,20171020,000000,9.50661,9.50661,9.46916,9.48492,75428.238328267,0
+VKI.US,D,20171023,000000,9.48492,9.54703,9.42383,9.53126,121091.40985974,0
+VKI.US,D,20171024,000000,9.52239,9.53126,9.48492,9.49085,87356.382384779,0
+VKI.US,D,20171025,000000,9.49085,9.49085,9.37257,9.40607,174293.75281963,0
+VKI.US,D,20171026,000000,9.38933,9.43959,9.25055,9.2603,313294.118951,0
+VKI.US,D,20171027,000000,9.23487,9.29273,9.18361,9.2261,267742.54866526,0
+VKI.US,D,20171030,000000,9.21644,9.35631,9.21644,9.32299,125095.8654684,0
+VKI.US,D,20171031,000000,9.34063,9.34063,9.29469,9.29657,71211.74035269,0
+VKI.US,D,20171101,000000,9.29469,9.34852,9.29469,9.3152,74615.578347893,0
+VKI.US,D,20171102,000000,9.3083,9.34852,9.29469,9.33176,90728.769119818,0
+VKI.US,D,20171103,000000,9.3152,9.32299,9.27883,9.3152,77966.659390561,0
+VKI.US,D,20171106,000000,9.34063,9.34852,9.29953,9.34063,97955.457060153,0
+VKI.US,D,20171107,000000,9.3152,9.36468,9.3152,9.32299,84551.132889477,0
+VKI.US,D,20171108,000000,9.34063,9.37257,9.34063,9.34063,109224.13921,0
+VKI.US,D,20171109,000000,9.36468,9.36468,9.3083,9.36468,92875.571265227,0
+VKI.US,D,20171110,000000,9.33176,9.40607,9.3083,9.40607,82535.208568624,0
+VKI.US,D,20171113,000000,9.40607,9.40607,9.34852,9.38933,108309.00899489,0
+VKI.US,D,20171114,000000,9.38933,9.42383,9.37355,9.40607,117474.51494083,0
+VKI.US,D,20171115,000000,9.43368,9.46916,9.41593,9.42383,198780.08069272,0
+VKI.US,D,20171116,000000,9.46127,9.46127,9.40607,9.42383,63776.053715777,0
+VKI.US,D,20171117,000000,9.40607,9.46916,9.40607,9.46916,66016.195084901,0
+VKI.US,D,20171120,000000,9.45241,9.45635,9.38933,9.40607,254486.3497844,0
+VKI.US,D,20171121,000000,9.38933,9.46127,9.37257,9.42383,151343.46391069,0
+VKI.US,D,20171122,000000,9.46916,9.46916,9.38933,9.45241,148030.93602564,0
+VKI.US,D,20171124,000000,9.43368,9.47606,9.38933,9.43368,40147.02632136,0
+VKI.US,D,20171127,000000,9.42383,9.43368,9.38933,9.39819,148110.07145445,0
+VKI.US,D,20171128,000000,9.39819,9.42383,9.37946,9.41593,254928.69654026,0
+VKI.US,D,20171129,000000,9.39819,9.44354,9.33176,9.43368,152398.60296137,0
+VKI.US,D,20171130,000000,9.47606,9.47606,9.37257,9.38933,90011.477476715,0
+VKI.US,D,20171201,000000,9.37946,9.41593,9.34852,9.34852,114163.00161257,0
+VKI.US,D,20171204,000000,9.34852,9.38933,9.3083,9.38933,204766.98024851,0
+VKI.US,D,20171205,000000,9.34852,9.45241,9.33176,9.40607,184926.30786873,0
+VKI.US,D,20171206,000000,9.39819,9.57068,9.39819,9.54801,189559.78868068,0
+VKI.US,D,20171207,000000,9.53224,9.63377,9.53224,9.61602,157833.58362911,0
+VKI.US,D,20171208,000000,9.57068,9.60617,9.54801,9.5628,139896.21976765,0
+VKI.US,D,20171211,000000,9.5628,9.62489,9.55097,9.58054,102022.81518915,0
+VKI.US,D,20171212,000000,9.5628,9.58054,9.54012,9.54407,194782.7269815,0
+VKI.US,D,20171213,000000,9.58054,9.58054,9.47606,9.53224,109979.98401072,0
+VKI.US,D,20171214,000000,9.55491,9.55491,9.45142,9.52337,332051.24469027,0
+VKI.US,D,20171215,000000,9.58941,9.58941,9.4603,9.4603,148118.18790868,0
+VKI.US,D,20171218,000000,9.42383,9.53224,9.42383,9.44254,178578.22609943,0
+VKI.US,D,20171219,000000,9.44254,9.44254,9.34752,9.37157,250561.02960453,0
+VKI.US,D,20171220,000000,9.37849,9.43269,9.33077,9.37157,225169.71708414,0
+VKI.US,D,20171221,000000,9.37157,9.44254,9.36025,9.36025,230627.01800104,0
+VKI.US,D,20171222,000000,9.3152,9.43269,9.3152,9.40509,130743.90305984,0
+VKI.US,D,20171226,000000,9.45142,9.45142,9.39721,9.41495,104828.06468445,0
+VKI.US,D,20171227,000000,9.41495,9.49182,9.40509,9.49182,157336.45080717,0
+VKI.US,D,20171228,000000,9.46916,9.48395,9.42383,9.47606,216597.7268542,0
+VKI.US,D,20171229,000000,9.47606,9.49971,9.45142,9.49971,195968.74385674,0
+VKI.US,D,20180102,000000,9.52337,9.52337,9.44254,9.4603,143674.4292145,0
+VKI.US,D,20180103,000000,9.5628,9.58941,9.49182,9.52337,156306.67567597,0
+VKI.US,D,20180104,000000,9.49971,9.54012,9.4603,9.47606,217118.19448207,0
+VKI.US,D,20180105,000000,9.4603,9.54012,9.41495,9.49182,266841.62224508,0
+VKI.US,D,20180108,000000,9.5628,9.5628,9.47606,9.48395,93418.359142256,0
+VKI.US,D,20180109,000000,9.5145,9.5145,9.45142,9.46916,123449.23981528,0
+VKI.US,D,20180110,000000,9.47606,9.47606,9.40509,9.41495,167671.74071987,0
+VKI.US,D,20180111,000000,9.41495,9.47606,9.41396,9.4603,79581.833783515,0
+VKI.US,D,20180112,000000,9.45142,9.47606,9.40509,9.40509,179267.11015271,0
+VKI.US,D,20180116,000000,9.45142,9.4603,9.37157,9.37849,189734.29244675,0
+VKI.US,D,20180117,000000,9.44254,9.44254,9.37157,9.37849,118858.37038807,0
+VKI.US,D,20180118,000000,9.38833,9.43269,9.36468,9.38833,149370.15097458,0
+VKI.US,D,20180119,000000,9.42383,9.42383,9.35531,9.39721,101791.49624343,0
+VKI.US,D,20180122,000000,9.41495,9.44254,9.37849,9.42383,142880.03125616,0
+VKI.US,D,20180123,000000,9.46916,9.46916,9.40509,9.40509,233395.74345227,0
+VKI.US,D,20180124,000000,9.43269,9.43269,9.34063,9.34063,139003.4098017,0
+VKI.US,D,20180125,000000,9.37849,9.37849,9.31422,9.34063,155818.67386503,0
+VKI.US,D,20180126,000000,9.40509,9.40509,9.29273,9.31422,212443.11684216,0
+VKI.US,D,20180129,000000,9.28367,9.30642,9.18756,9.20392,240350.53017571,0
+VKI.US,D,20180130,000000,9.19525,9.19525,9.13857,9.13857,222144.30876769,0
+VKI.US,D,20180131,000000,9.21358,9.24069,9.13857,9.13857,127812.84852388,0
+VKI.US,D,20180201,000000,9.13857,9.1712,9.09313,9.13088,154005.66090009,0
+VKI.US,D,20180202,000000,9.13088,9.13088,9.03715,9.10654,203369.93556316,0
+VKI.US,D,20180205,000000,9.12201,9.12201,9.03715,9.04593,148220.65814341,0
+VKI.US,D,20180206,000000,9.05449,9.13088,9.04593,9.08939,152923.12881636,0
+VKI.US,D,20180207,000000,9.15592,9.24955,9.11906,9.18076,201978.97821847,0
+VKI.US,D,20180208,000000,9.18076,9.19525,9.13857,9.15592,70427.487962141,0
+VKI.US,D,20180209,000000,9.16459,9.18076,9.09806,9.16459,138209.01184335,0
+VKI.US,D,20180212,000000,9.22225,9.22225,9.12201,9.14725,130287.35250907,0
+VKI.US,D,20180213,000000,9.18756,9.24069,9.1712,9.23102,120593.262481,0
+VKI.US,D,20180214,000000,9.24069,9.24955,9.22225,9.23102,102000.49493999,0
+VKI.US,D,20180215,000000,9.21358,9.26611,9.18756,9.22225,80742.486739257,0
+VKI.US,D,20180216,000000,9.22225,9.24453,9.21358,9.22225,99792.819387818,0
+VKI.US,D,20180220,000000,9.16459,9.24955,9.16459,9.16459,174156.7876544,0
+VKI.US,D,20180221,000000,9.17209,9.18076,9.14449,9.16459,29571.286451914,0
+VKI.US,D,20180222,000000,9.19525,9.19525,9.07934,9.11334,112667.5449196,0
+VKI.US,D,20180223,000000,9.19525,9.19525,9.12103,9.16459,104548.0470133,0
+VKI.US,D,20180226,000000,9.18756,9.21358,9.14725,9.15592,69684.832399551,0
+VKI.US,D,20180227,000000,9.19525,9.21358,9.07934,9.12103,92068.998625529,0
+VKI.US,D,20180228,000000,9.17209,9.17209,9.12103,9.14725,86095.288307868,0
+VKI.US,D,20180301,000000,9.1299,9.16459,9.10555,9.1299,106054.66383086,0
+VKI.US,D,20180302,000000,9.17209,9.17209,9.07934,9.08841,104408.03817774,0
+VKI.US,D,20180305,000000,9.11334,9.13857,9.07934,9.07934,60454.394819714,0
+VKI.US,D,20180306,000000,9.11334,9.11807,9.06199,9.08841,73803.932924296,0
+VKI.US,D,20180307,000000,9.07934,9.08841,9.06199,9.07934,59896.388590993,0
+VKI.US,D,20180308,000000,9.07934,9.10555,9.06199,9.07155,41926.558912592,0
+VKI.US,D,20180309,000000,9.06199,9.1299,9.05351,9.07934,52278.081733771,0
+VKI.US,D,20180312,000000,9.10555,9.12103,9.07934,9.12103,22236.040936173,0
+VKI.US,D,20180313,000000,9.12103,9.12103,9.08841,9.10555,69679.759615653,0
+VKI.US,D,20180314,000000,9.08841,9.11609,9.04493,9.04967,97254.398325524,0
+VKI.US,D,20180315,000000,9.05351,9.07934,9.0269,9.07934,142525.9509401,0
+VKI.US,D,20180316,000000,9.07155,9.07155,8.99387,9.01832,108276.54317795,0
+VKI.US,D,20180319,000000,9.01093,9.01093,8.94518,8.96047,70906.358762063,0
+VKI.US,D,20180320,000000,8.94518,8.96973,8.9372,8.96047,79329.209145422,0
+VKI.US,D,20180321,000000,8.96973,8.96973,8.89403,8.94518,98572.307582085,0
+VKI.US,D,20180322,000000,8.9372,8.94518,8.90163,8.9372,58250.777494653,0
+VKI.US,D,20180323,000000,8.94518,8.94518,8.88585,8.92972,130263.00314637,0
+VKI.US,D,20180326,000000,8.92016,8.98737,8.87629,8.98737,215530.41312216,0
+VKI.US,D,20180327,000000,8.94518,8.97811,8.92016,8.96973,131086.82325131,0
+VKI.US,D,20180328,000000,8.97811,9.01093,8.91119,8.98737,127801.68839931,0
+VKI.US,D,20180329,000000,9.01093,9.04493,8.97811,8.97811,80262.601382556,0
+VKI.US,D,20180402,000000,9.04493,9.05351,8.97811,9.00166,96982.497108619,0
+VKI.US,D,20180403,000000,9.01093,9.01093,8.96047,8.96047,88248.177793954,0
+VKI.US,D,20180404,000000,9.00166,9.01093,8.99387,9.00166,62061.452758433,0
+VKI.US,D,20180405,000000,8.99387,9.0269,8.99387,9.00166,72118.754113558,0
+VKI.US,D,20180406,000000,9.00166,9.06199,9.00166,9.04493,64156.512508088,0
+VKI.US,D,20180409,000000,9.05351,9.05351,9.0269,9.04493,35381.653128077,0
+VKI.US,D,20180410,000000,9.06199,9.06199,9.01832,9.0269,52291.270971905,0
+VKI.US,D,20180411,000000,9.04493,9.04493,9.01093,9.01832,75562.159823161,0
+VKI.US,D,20180412,000000,9.01832,9.0269,8.95297,8.96047,114885.36603958,0
+VKI.US,D,20180413,000000,8.96047,9.04493,8.96047,9.04493,117588.14530014,0
+VKI.US,D,20180416,000000,9.0269,9.04493,8.97811,8.97811,97601.376744111,0
+VKI.US,D,20180417,000000,8.96973,8.99881,8.94431,8.96047,104099.61291677,0
+VKI.US,D,20180418,000000,8.91916,8.96973,8.91916,8.94431,83579.187494723,0
+VKI.US,D,20180419,000000,8.98737,8.98737,8.91916,8.94431,90668.910269827,0
+VKI.US,D,20180420,000000,8.94431,8.96047,8.90063,8.91916,119375.79434561,0
+VKI.US,D,20180423,000000,8.90063,8.91916,8.8754,8.8754,96729.872470525,0
+VKI.US,D,20180424,000000,8.91916,8.91916,8.8477,8.8477,140945.27147766,0
+VKI.US,D,20180425,000000,8.88486,8.88486,8.78196,8.83036,327950.40618756,0
+VKI.US,D,20180426,000000,8.80818,8.90063,8.80818,8.85717,179408.13354506,0
+VKI.US,D,20180427,000000,8.91019,8.91916,8.88486,8.91019,153017.48259685,0
+VKI.US,D,20180430,000000,8.95199,8.95199,8.8754,8.94431,98141.120950802,0
+VKI.US,D,20180501,000000,8.93651,8.98737,8.92872,8.97811,134981.70672779,0
+VKI.US,D,20180502,000000,8.96973,8.98737,8.95199,8.96973,60084.081595198,0
+VKI.US,D,20180503,000000,8.97811,9.01832,8.96973,8.99387,90867.763398608,0
+VKI.US,D,20180504,000000,8.99387,9.01093,8.97811,9.00166,71705.829504303,0
+VKI.US,D,20180507,000000,9.04493,9.04493,8.97811,8.99387,55002.166686713,0
+VKI.US,D,20180508,000000,8.99387,9.01438,8.95199,8.96973,138333.80232723,0
+VKI.US,D,20180509,000000,8.97811,9.01093,8.97811,8.98826,50270.273867152,0
+VKI.US,D,20180510,000000,9.03626,9.04493,8.98737,9.01832,106464.54476977,0
+VKI.US,D,20180511,000000,9.03626,9.03626,9.00166,9.01832,70167.761426591,0
+VKI.US,D,20180514,000000,9.06199,9.06199,8.96047,8.99387,169621.71885005,0
+VKI.US,D,20180515,000000,8.98737,8.98737,8.95199,8.96047,112447.38609845,0
+VKI.US,D,20180516,000000,9.00166,9.00166,8.93651,9.00166,164018.32175691,0
+VKI.US,D,20180517,000000,8.98737,8.99387,8.93651,8.93651,80669.438651134,0
+VKI.US,D,20180518,000000,8.95199,8.96047,8.93651,8.96047,72408.917352493,0
+VKI.US,D,20180521,000000,8.99387,8.99387,8.95297,8.98737,77958.542936326,0
+VKI.US,D,20180522,000000,8.98737,9.00166,8.95199,9.00166,78775.261143818,0
+VKI.US,D,20180523,000000,9.0269,9.02789,8.96973,9.00166,73918.57784038,0
+VKI.US,D,20180524,000000,9.0269,9.06199,9.01093,9.04493,96893.216112024,0
+VKI.US,D,20180525,000000,9.07155,9.07155,9.01832,9.01832,63368.201890421,0
+VKI.US,D,20180529,000000,9.07155,9.08841,9.05351,9.08841,114400.40789897,0
+VKI.US,D,20180530,000000,9.01832,9.1982,9.01832,9.16657,257007.52338144,0
+VKI.US,D,20180531,000000,9.22511,9.22511,9.16657,9.17406,165975.40178456,0
+VKI.US,D,20180601,000000,9.1982,9.1982,9.11422,9.17406,142295.64655117,0
+VKI.US,D,20180604,000000,9.1982,9.1982,9.1435,9.14912,34718.132994287,0
+VKI.US,D,20180605,000000,9.16657,9.16657,9.13088,9.13088,67486.287858387,0
+VKI.US,D,20180606,000000,9.04493,9.12103,9.04493,9.08841,80462.469068117,0
+VKI.US,D,20180607,000000,9.07934,9.08841,9.02502,9.08841,146832.74446906,0
+VKI.US,D,20180608,000000,9.01832,9.12201,9.01832,9.10555,104503.406515,0
+VKI.US,D,20180611,000000,9.12201,9.13088,9.09707,9.10555,119430.58041171,0
+VKI.US,D,20180612,000000,9.14054,9.14912,9.11038,9.13088,111012.80281224,0
+VKI.US,D,20180613,000000,9.11422,9.13088,9.05351,9.06199,72586.464788905,0
+VKI.US,D,20180614,000000,9.05351,9.10555,9.03626,9.07934,144501.29298978,0
+VKI.US,D,20180615,000000,9.06199,9.10555,9.0269,9.08841,105923.7860063,0
+VKI.US,D,20180618,000000,9.06199,9.09707,9.0269,9.09707,126409.71649785,0
+VKI.US,D,20180619,000000,9.12201,9.16657,9.05351,9.14912,131063.48844538,0
+VKI.US,D,20180620,000000,9.14054,9.17406,9.11422,9.13088,88400.361310878,0
+VKI.US,D,20180621,000000,9.17406,9.19919,9.10555,9.12201,67687.170100727,0
+VKI.US,D,20180622,000000,9.15779,9.15779,9.09707,9.14054,74983.862458849,0
+VKI.US,D,20180625,000000,9.14054,9.14054,9.07934,9.10555,114315.18512949,0
+VKI.US,D,20180626,000000,9.12201,9.12201,9.07155,9.10555,103943.37117273,0
+VKI.US,D,20180627,000000,9.13088,9.13088,9.08841,9.12201,117725.11046538,0
+VKI.US,D,20180628,000000,9.14912,9.17406,9.09707,9.16657,107719.551506,0
+VKI.US,D,20180629,000000,9.18174,9.19919,9.14912,9.14912,66830.884178834,0
+VKI.US,D,20180702,000000,9.18174,9.21644,9.15779,9.16657,102498.64231872,0
+VKI.US,D,20180703,000000,9.17406,9.24354,9.17406,9.17406,51624.707167776,0
+VKI.US,D,20180705,000000,9.16657,9.20018,9.16657,9.18174,81510.506221334,0
+VKI.US,D,20180706,000000,9.24354,9.24354,9.14054,9.14054,62188.272355869,0
+VKI.US,D,20180709,000000,9.14054,9.18174,9.10555,9.12201,53845.57195809,0
+VKI.US,D,20180710,000000,9.12201,9.20776,9.10555,9.15779,159830.23137117,0
+VKI.US,D,20180711,000000,9.12201,9.17406,9.12201,9.16657,125153.69520483,0
+VKI.US,D,20180712,000000,9.11422,9.20776,9.11422,9.20776,90872.836182506,0
+VKI.US,D,20180713,000000,9.17406,9.23487,9.16657,9.21644,118234.41796868,0
+VKI.US,D,20180716,000000,9.2603,9.2603,9.20776,9.23487,100349.81105976,0
+VKI.US,D,20180717,000000,9.24354,9.27006,9.20776,9.23487,105455.06077417,0
+VKI.US,D,20180718,000000,9.25055,9.2603,9.20776,9.2261,97148.884420456,0
+VKI.US,D,20180719,000000,9.27006,9.27006,9.20776,9.23487,122506.71656712,0
+VKI.US,D,20180720,000000,9.23487,9.24354,9.2261,9.2329,29203.002340957,0
+VKI.US,D,20180723,000000,9.23487,9.27883,9.22225,9.23487,87612.050693212,0
+VKI.US,D,20180724,000000,9.2261,9.24354,9.20776,9.24354,102442.84169586,0
+VKI.US,D,20180725,000000,9.2878,9.2878,9.18953,9.18953,74695.728333472,0
+VKI.US,D,20180726,000000,9.20776,9.2261,9.17406,9.17406,67383.817623659,0
+VKI.US,D,20180727,000000,9.2261,9.2261,9.14054,9.14054,108859.91332616,0
+VKI.US,D,20180730,000000,9.14054,9.15109,9.09609,9.11807,127038.74170114,0
+VKI.US,D,20180731,000000,9.18953,9.19919,9.12891,9.15779,110932.65282666,0
+VKI.US,D,20180801,000000,9.14054,9.20776,9.14054,9.20776,79742.133754675,0
+VKI.US,D,20180802,000000,9.18953,9.2261,9.14912,9.14912,142104.90987662,0
+VKI.US,D,20180803,000000,9.16657,9.23487,9.15779,9.21644,105419.55128689,0
+VKI.US,D,20180806,000000,9.16657,9.27006,9.16657,9.24354,101133.04889353,0
+VKI.US,D,20180807,000000,9.25055,9.2603,9.21644,9.21644,68942.176836961,0
+VKI.US,D,20180808,000000,9.21644,9.2603,9.20776,9.20776,59585.934216468,0
+VKI.US,D,20180809,000000,9.21644,9.25055,9.20776,9.2261,77665.336027052,0
+VKI.US,D,20180810,000000,9.20776,9.27006,9.20776,9.27006,38378.653854702,0
+VKI.US,D,20180813,000000,9.24354,9.32004,9.22708,9.30248,99260.177078583,0
+VKI.US,D,20180814,000000,9.29569,9.32004,9.29569,9.30348,57144.910605005,0
+VKI.US,D,20180815,000000,9.31125,9.34556,9.29569,9.31125,89117.652953981,0
+VKI.US,D,20180816,000000,9.33866,9.34556,9.2603,9.27883,96527.975671406,0
+VKI.US,D,20180817,000000,9.24354,9.30248,9.24354,9.27883,177686.43069025,0
+VKI.US,D,20180820,000000,9.25055,9.30248,9.25055,9.29469,64566.393447003,0
+VKI.US,D,20180821,000000,9.30248,9.35344,9.27006,9.34556,222480.12706169,0
+VKI.US,D,20180822,000000,9.35344,9.3632,9.31125,9.35344,76163.791993401,0
+VKI.US,D,20180823,000000,9.37946,9.38933,9.32004,9.37946,131094.93970556,0
+VKI.US,D,20180824,000000,9.35344,9.38933,9.35344,9.3632,57336.661836329,0
+VKI.US,D,20180827,000000,9.3289,9.37946,9.3289,9.3632,46923.251051602,0
+VKI.US,D,20180828,000000,9.35344,9.37946,9.35344,9.37946,53040.013875171,0
+VKI.US,D,20180829,000000,9.37946,9.38833,9.29569,9.29569,128766.53189661,0
+VKI.US,D,20180830,000000,9.29569,9.34556,9.29569,9.34556,81644.427716228,0
+VKI.US,D,20180831,000000,9.37946,9.39622,9.35344,9.35344,103585.23262957,0
+VKI.US,D,20180904,000000,9.35344,9.38933,9.34556,9.34556,116691.27710707,0
+VKI.US,D,20180905,000000,9.3289,9.3632,9.31125,9.35828,136228.59700979,0
+VKI.US,D,20180906,000000,9.35344,9.3632,9.3289,9.33866,50546.233311175,0
+VKI.US,D,20180907,000000,9.35344,9.3706,9.32004,9.34556,74167.144251355,0
+VKI.US,D,20180910,000000,9.3632,9.3632,9.29953,9.30248,157350.65460207,0
+VKI.US,D,20180911,000000,9.30248,9.33866,9.30248,9.3289,58734.721078471,0
+VKI.US,D,20180912,000000,9.3289,9.33866,9.27883,9.27883,146589.25084198,0
+VKI.US,D,20180913,000000,9.3289,9.3289,9.25055,9.25055,82191.273820374,0
+VKI.US,D,20180914,000000,9.20776,9.25055,9.16459,9.16459,104075.26355406,0
+VKI.US,D,20180917,000000,9.12891,9.13857,9.02502,9.08574,196311.66404821,0
+VKI.US,D,20180918,000000,9.05923,9.12891,8.99003,9.11235,112204.90702815,0
+VKI.US,D,20180919,000000,9.21644,9.21644,9.1029,9.11906,161615.85130307,0
+VKI.US,D,20180920,000000,9.20776,9.20776,9.06878,9.12891,144587.53031604,0
+VKI.US,D,20180921,000000,9.13857,9.13857,9.03361,9.04296,88912.712484524,0
+VKI.US,D,20180924,000000,9.12891,9.12891,9.01635,9.03361,166722.11557426,0
+VKI.US,D,20180925,000000,9.04296,9.05923,8.95593,8.96422,139121.09838813,0
+VKI.US,D,20180926,000000,8.96422,9.09412,8.95593,9.09412,145242.93399559,0
+VKI.US,D,20180927,000000,9.09412,9.11235,9.08574,9.11235,68849.852170027,0
+VKI.US,D,20180928,000000,9.18174,9.18174,9.1366,9.17209,78340.016285415,0
+VKI.US,D,20181001,000000,9.18174,9.20776,9.1029,9.13857,114486.64522522,0
+VKI.US,D,20181002,000000,9.16459,9.17209,9.11235,9.11906,84223.431049701,0
+VKI.US,D,20181003,000000,9.13857,9.13857,9.03361,9.06878,74159.02779712,0
+VKI.US,D,20181004,000000,9.02502,9.05065,8.97357,8.98175,105567.6765767,0
+VKI.US,D,20181005,000000,8.96422,9.02502,8.84967,8.85894,152935.30349772,0
+VKI.US,D,20181008,000000,8.85894,8.85894,8.78098,8.81567,66651.307628864,0
+VKI.US,D,20181009,000000,8.87728,8.87728,8.78945,8.79871,65318.180020609,0
+VKI.US,D,20181010,000000,8.78098,8.81567,8.66812,8.72096,142030.84723172,0
+VKI.US,D,20181011,000000,8.68616,8.72096,8.55556,8.70341,174512.897084,0
+VKI.US,D,20181012,000000,8.72096,8.72096,8.65915,8.68616,190808.70807624,0
+VKI.US,D,20181015,000000,8.62367,8.73879,8.62367,8.69542,138949.63829239,0
+VKI.US,D,20181016,000000,8.71248,8.78196,8.69542,8.78196,88177.15881939,0
+VKI.US,D,20181017,000000,8.78196,8.78196,8.66812,8.71248,197903.50363523,0
+VKI.US,D,20181018,000000,8.72096,8.73879,8.70341,8.73879,234920.62229186,0
+VKI.US,D,20181019,000000,8.74708,8.79044,8.71248,8.7726,193976.15434181,0
+VKI.US,D,20181022,000000,8.73879,8.76354,8.70341,8.72952,59722.899381698,0
+VKI.US,D,20181023,000000,8.73879,8.75437,8.70341,8.75437,85619.461178286,0
+VKI.US,D,20181024,000000,8.78196,8.79971,8.73879,8.73879,90262.07300125,0
+VKI.US,D,20181025,000000,8.70341,8.74708,8.66812,8.70341,113006.40688395,0
+VKI.US,D,20181026,000000,8.70341,8.71248,8.65915,8.66812,140897.58730902,0
+VKI.US,D,20181029,000000,8.62367,8.69542,8.62367,8.63283,153738.83246708,0
+VKI.US,D,20181030,000000,8.59646,8.63283,8.5804,8.63283,187484.00550983,0
+VKI.US,D,20181031,000000,8.69542,8.69542,8.57231,8.65915,204831.9118824,0
+VKI.US,D,20181101,000000,8.67729,8.68616,8.62367,8.68616,131610.33454953,0
+VKI.US,D,20181102,000000,8.68616,8.68616,8.56256,8.6144,167128.95284284,0
+VKI.US,D,20181105,000000,8.65008,8.68616,8.59646,8.62367,259996.40765383,0
+VKI.US,D,20181106,000000,8.63283,8.66812,8.61717,8.65008,122927.75763062,0
+VKI.US,D,20181107,000000,8.67729,8.79971,8.64082,8.79044,215939.2795043,0
+VKI.US,D,20181108,000000,8.79971,8.91306,8.76639,8.80907,184630.05728911,0
+VKI.US,D,20181109,000000,8.87826,8.9578,8.85047,8.87826,191893.26927351,0
+VKI.US,D,20181112,000000,8.90437,8.94055,8.869,8.93168,191069.44916855,0
+VKI.US,D,20181113,000000,8.89502,8.96687,8.87629,8.91394,150996.48549211,0
+VKI.US,D,20181114,000000,8.9578,8.9578,8.83292,8.89502,189861.11204419,0
+VKI.US,D,20181115,000000,8.88781,8.91394,8.85983,8.87826,240961.29335696,0
+VKI.US,D,20181116,000000,8.90437,8.90437,8.79044,8.79044,126585.2348207,0
+VKI.US,D,20181119,000000,8.79971,8.80907,8.73791,8.76354,158370.28416547,0
+VKI.US,D,20181120,000000,8.79044,8.80907,8.72096,8.74708,136249.90270216,0
+VKI.US,D,20181121,000000,8.76354,8.76354,8.70262,8.72952,54064.716222461,0
+VKI.US,D,20181123,000000,8.76354,8.78196,8.69444,8.70262,103425.94721518,0
+VKI.US,D,20181126,000000,8.74708,8.74708,8.68526,8.74708,140181.3102227,0
+VKI.US,D,20181127,000000,8.73879,8.78196,8.72096,8.73879,132059.78320284,0
+VKI.US,D,20181128,000000,8.75437,8.79044,8.73879,8.79044,147236.5380673,0
+VKI.US,D,20181129,000000,8.79044,8.869,8.79044,8.869,295971.57649791,0
+VKI.US,D,20181130,000000,8.8414,8.869,8.82474,8.82474,143517.17291367,0
+VKI.US,D,20181203,000000,8.85983,8.90437,8.83578,8.869,98458.677222783,0
+VKI.US,D,20181204,000000,8.85983,8.93168,8.85983,8.90437,266909.5975493,0
+VKI.US,D,20181206,000000,8.91394,8.9578,8.90437,8.94055,260038.00448178,0
+VKI.US,D,20181207,000000,8.92301,9.0269,8.90437,9.01013,274943.87268611,0
+VKI.US,D,20181210,000000,9.04493,9.07155,9.01832,9.07155,168393.09059009,0
+VKI.US,D,20181211,000000,9.07155,9.07155,8.98461,9.00068,192128.64644636,0
+VKI.US,D,20181212,000000,8.96687,8.98461,8.90437,8.90437,250211.00751561,0
+VKI.US,D,20181213,000000,8.91394,8.92301,8.79871,8.79871,296169.41506991,0
+VKI.US,D,20181214,000000,8.79871,8.8414,8.78098,8.78945,240445.89851298,0
+VKI.US,D,20181217,000000,8.77171,8.81665,8.75348,8.75348,174530.14454925,0
+VKI.US,D,20181218,000000,8.76254,8.77171,8.69345,8.71996,325173.56428208,0
+VKI.US,D,20181219,000000,8.71996,8.83292,8.71996,8.78945,364674.31793491,0
+VKI.US,D,20181220,000000,8.78098,8.82474,8.72864,8.74618,246668.17524161,0
+VKI.US,D,20181221,000000,8.77171,8.8414,8.74618,8.8414,316177.48931832,0
+VKI.US,D,20181224,000000,8.85983,8.91394,8.79871,8.85983,170434.37883043,0
+VKI.US,D,20181226,000000,8.78945,8.85983,8.72864,8.72864,193611.92845798,0
+VKI.US,D,20181227,000000,8.79871,8.82474,8.71061,8.73791,439057.5627803,0
+VKI.US,D,20181228,000000,8.75348,8.78098,8.71061,8.73791,378353.58699283,0
+VKI.US,D,20181231,000000,8.77171,8.80818,8.71996,8.71996,541701.28671849,0
+VKI.US,D,20190102,000000,8.73791,8.90437,8.73791,8.88781,139873.89951851,0
+VKI.US,D,20190103,000000,8.91394,9.02789,8.89502,9.02789,149613.64460165,0
+VKI.US,D,20190104,000000,9.02789,9.02789,8.91394,9.01931,133014.48113235,0
+VKI.US,D,20190107,000000,9.05449,9.10752,9.04593,9.07155,64690.169374102,0
+VKI.US,D,20190108,000000,9.07155,9.14449,9.06288,9.09037,77300.095586434,0
+VKI.US,D,20190109,000000,9.10752,9.14449,9.07155,9.14449,361088.87427617,0
+VKI.US,D,20190110,000000,9.14449,9.1712,9.11609,9.14449,126775.97149524,0
+VKI.US,D,20190111,000000,9.14449,9.21457,9.14449,9.18657,142695.38192228,0
+VKI.US,D,20190114,000000,9.17888,9.24955,9.17888,9.20491,107669.83822381,0
+VKI.US,D,20190115,000000,9.19623,9.23191,9.15208,9.16164,82884.216100769,0
+VKI.US,D,20190116,000000,9.14449,9.18657,9.10654,9.11609,120643.99031998,0
+VKI.US,D,20190117,000000,9.12488,9.16922,9.12488,9.15208,128354.62184414,0
+VKI.US,D,20190118,000000,9.16164,9.17888,9.14449,9.14449,208138.35242677,0
+VKI.US,D,20190122,000000,9.17888,9.20964,9.15208,9.19722,167793.48753341,0
+VKI.US,D,20190123,000000,9.16164,9.31125,9.16164,9.28553,317499.45680199,0
+VKI.US,D,20190124,000000,9.30248,9.47212,9.30248,9.45438,533627.44386729,0
+VKI.US,D,20190125,000000,9.45438,9.45438,9.3289,9.33866,111182.23379442,0
+VKI.US,D,20190128,000000,9.3289,9.34556,9.24955,9.26808,253376.42466763,0
+VKI.US,D,20190129,000000,9.24955,9.29469,9.23191,9.29469,81704.286566218,0
+VKI.US,D,20190130,000000,9.27784,9.38143,9.27784,9.34556,151728.99548691,0
+VKI.US,D,20190131,000000,9.36468,9.40017,9.3289,9.40017,141564.15111315,0
+VKI.US,D,20190201,000000,9.40017,9.46424,9.3913,9.44648,141421.09860724,0
+VKI.US,D,20190204,000000,9.44648,9.44648,9.38636,9.40017,115449.45960898,0
+VKI.US,D,20190205,000000,9.40804,9.40804,9.37257,9.38143,83948.486162458,0
+VKI.US,D,20190206,000000,9.41692,9.42677,9.37257,9.42677,108009.71474494,0
+VKI.US,D,20190207,000000,9.38143,9.45438,9.38143,9.3913,154228.86339158,0
+VKI.US,D,20190208,000000,9.42677,9.46424,9.3913,9.42677,207263.80448285,0
+VKI.US,D,20190211,000000,9.42677,9.47212,9.42677,9.44648,109775.04354126,0
+VKI.US,D,20190212,000000,9.46424,9.46424,9.3913,9.40804,128980.60337709,0
+VKI.US,D,20190213,000000,9.38143,9.44648,9.38143,9.44648,58226.428131945,0
+VKI.US,D,20190214,000000,9.45438,9.48098,9.44648,9.48098,78460.748542174,0
+VKI.US,D,20190215,000000,9.48888,9.48888,9.45438,9.48888,45801.151253481,0
+VKI.US,D,20190219,000000,9.47212,9.49874,9.45438,9.45438,105108.08235559,0
+VKI.US,D,20190220,000000,9.48098,9.48888,9.43663,9.48888,84226.474720039,0
+VKI.US,D,20190221,000000,9.50661,9.50661,9.45438,9.49874,62792.948196447,0
+VKI.US,D,20190222,000000,9.52436,9.52436,9.48888,9.5145,102908.52325765,0
+VKI.US,D,20190225,000000,9.50661,9.5145,9.44648,9.46424,106243.37139184,0
+VKI.US,D,20190226,000000,9.44648,9.48888,9.44648,9.45438,78831.06176669,0
+VKI.US,D,20190227,000000,9.48098,9.53421,9.46424,9.5145,170032.61434575,0
+VKI.US,D,20190228,000000,9.53421,9.53421,9.48888,9.49874,97669.352048336,0
+VKI.US,D,20190301,000000,9.5145,9.5421,9.49874,9.5145,90205.257821598,0
+VKI.US,D,20190304,000000,9.48888,9.55195,9.45438,9.49874,211808.00429819,0
+VKI.US,D,20190305,000000,9.49874,9.49874,9.44648,9.48098,256981.14490517,0
+VKI.US,D,20190306,000000,9.50661,9.50661,9.44551,9.48888,142712.62938753,0
+VKI.US,D,20190307,000000,9.49874,9.56773,9.48098,9.5421,102072.52847134,0
+VKI.US,D,20190308,000000,9.5421,9.56773,9.53421,9.5421,54005.87192925,0
+VKI.US,D,20190311,000000,9.56773,9.58646,9.53421,9.58646,115760.92854027,0
+VKI.US,D,20190312,000000,9.59631,9.62391,9.55195,9.57758,94785.981681014,0
+VKI.US,D,20190313,000000,9.56773,9.6042,9.55984,9.58646,74476.584069101,0
+VKI.US,D,20190314,000000,9.6042,9.6042,9.50661,9.50661,103291.01116351,0
+VKI.US,D,20190315,000000,9.53421,9.54111,9.47212,9.48098,141636.18464449,0
+VKI.US,D,20190318,000000,9.49874,9.49874,9.44551,9.47212,92040.591035703,0
+VKI.US,D,20190319,000000,9.48098,9.53421,9.46324,9.53421,143217.87866373,0
+VKI.US,D,20190320,000000,9.55195,9.55195,9.5145,9.54703,181371.30091338,0
+VKI.US,D,20190321,000000,9.50661,9.56773,9.50661,9.5421,198121.63334283,0
+VKI.US,D,20190322,000000,9.57758,9.59631,9.5421,9.57758,86893.74449333,0
+VKI.US,D,20190325,000000,9.57758,9.58646,9.55195,9.56773,88661.102403208,0
+VKI.US,D,20190326,000000,9.55195,9.62391,9.55195,9.58646,133307.68804163,0
+VKI.US,D,20190327,000000,9.62391,9.66826,9.59927,9.64164,98968.999282869,0
+VKI.US,D,20190328,000000,9.6584,9.66826,9.59631,9.64855,121680.86734862,0
+VKI.US,D,20190329,000000,9.67811,9.67811,9.6042,9.64164,100077.90984286,0
+VKI.US,D,20190401,000000,9.64164,9.6584,9.61405,9.64164,101278.13051299,0
+VKI.US,D,20190402,000000,9.64164,9.64855,9.59631,9.59631,58146.278146364,0
+VKI.US,D,20190403,000000,9.6042,9.64164,9.6042,9.64164,54517.208546115,0
+VKI.US,D,20190404,000000,9.6584,9.6584,9.6042,9.61405,36453.025087222,0
+VKI.US,D,20190405,000000,9.62391,9.63278,9.59631,9.6042,63588.360711571,0
+VKI.US,D,20190408,000000,9.64855,9.64855,9.61405,9.64164,49451.5265461,0
+VKI.US,D,20190409,000000,9.64164,9.67811,9.61602,9.66826,77645.044891462,0
+VKI.US,D,20190410,000000,9.66826,9.69587,9.6584,9.67811,39418.574553684,0
+VKI.US,D,20190411,000000,9.6584,9.68798,9.63179,9.68798,92648.31054662,0
+VKI.US,D,20190412,000000,9.67811,9.67811,9.63179,9.64855,59739.132290171,0
+VKI.US,D,20190415,000000,9.66826,9.66826,9.60912,9.64164,76306.844499309,0
+VKI.US,D,20190416,000000,9.63179,9.64855,9.54111,9.56773,122936.88864164,0
+VKI.US,D,20190417,000000,9.58646,9.6042,9.50661,9.55097,118169.48633479,0
+VKI.US,D,20190418,000000,9.56773,9.56773,9.52337,9.53323,140086.9564422,0
+VKI.US,D,20190422,000000,9.53323,9.56773,9.48789,9.51351,75552.014255365,0
+VKI.US,D,20190423,000000,9.51351,9.52337,9.49774,9.49774,68745.35282174,0
+VKI.US,D,20190424,000000,9.50661,9.55984,9.49774,9.50661,123191.54239329,0
+VKI.US,D,20190425,000000,9.54111,9.56773,9.50661,9.55097,138646.28581532,0
+VKI.US,D,20190426,000000,9.54111,9.57758,9.50661,9.50661,101326.82923842,0
+VKI.US,D,20190429,000000,9.52337,9.56773,9.51351,9.55097,128119.24467129,0
+VKI.US,D,20190430,000000,9.55984,9.58646,9.53323,9.56773,140113.33491847,0
+VKI.US,D,20190501,000000,9.58646,9.6042,9.55984,9.6042,100141.82691996,0
+VKI.US,D,20190502,000000,9.57758,9.6042,9.55984,9.56773,134248.18217621,0
+VKI.US,D,20190503,000000,9.59631,9.63179,9.55984,9.58646,170263.93329147,0
+VKI.US,D,20190506,000000,9.59631,9.59631,9.57758,9.57758,135136.93391506,0
+VKI.US,D,20190507,000000,9.62391,9.63179,9.59631,9.6042,62132.471732998,0
+VKI.US,D,20190508,000000,9.58646,9.62884,9.58646,9.59631,40566.038271291,0
+VKI.US,D,20190509,000000,9.61405,9.63179,9.61405,9.63179,96083.599801987,0
+VKI.US,D,20190510,000000,9.61405,9.6584,9.6042,9.6042,102546.32648737,0
+VKI.US,D,20190513,000000,9.61405,9.6584,9.61405,9.6584,105408.39116232,0
+VKI.US,D,20190514,000000,9.62391,9.6584,9.6042,9.64855,136549.19695211,0
+VKI.US,D,20190515,000000,9.67811,9.69587,9.64264,9.6584,83639.046344713,0
+VKI.US,D,20190516,000000,9.66826,9.66925,9.61405,9.64855,105200.40702252,0
+VKI.US,D,20190517,000000,9.6584,9.68798,9.57758,9.62391,238662.30769463,0
+VKI.US,D,20190520,000000,9.63179,9.66826,9.61405,9.6584,183588.10747658,0
+VKI.US,D,20190521,000000,9.66826,9.66826,9.62391,9.63179,59875.082898622,0
+VKI.US,D,20190522,000000,9.62391,9.67811,9.62391,9.6584,133184.9266713,0
+VKI.US,D,20190523,000000,9.66826,9.68798,9.63179,9.64855,137409.54110112,0
+VKI.US,D,20190524,000000,9.66826,9.69587,9.64855,9.69587,53978.478896203,0
+VKI.US,D,20190528,000000,9.69587,9.73134,9.6584,9.72149,111692.55585451,0
+VKI.US,D,20190529,000000,9.76683,9.76683,9.7136,9.7136,104065.11798627,0
+VKI.US,D,20190530,000000,9.72149,9.76683,9.72149,9.7471,77880.422064305,0
+VKI.US,D,20190531,000000,9.79344,9.80231,9.76092,9.79344,81552.103049294,0
+VKI.US,D,20190603,000000,9.80231,9.82892,9.79344,9.81216,54455.320582565,0
+VKI.US,D,20190604,000000,9.81216,9.82892,9.77668,9.79344,77040.369050883,0
+VKI.US,D,20190605,000000,9.79344,9.82202,9.7471,9.76683,77201.683578822,0
+VKI.US,D,20190606,000000,9.75697,9.81709,9.75697,9.76683,61747.954713568,0
+VKI.US,D,20190607,000000,9.79344,9.84765,9.79344,9.82892,48813.370331799,0
+VKI.US,D,20190610,000000,9.82892,9.83385,9.79344,9.82892,108634.68172111,0
+VKI.US,D,20190611,000000,9.7471,9.83877,9.73726,9.81216,81792.553006034,0
+VKI.US,D,20190612,000000,9.82202,9.87721,9.76683,9.85751,105310.99371148,0
+VKI.US,D,20190613,000000,9.84765,9.89397,9.8309,9.83877,58320.781912438,0
+VKI.US,D,20190614,000000,9.83877,9.86737,9.82892,9.84765,26508.339534621,0
+VKI.US,D,20190617,000000,9.82892,9.86737,9.82202,9.82892,54405.60730037,0
+VKI.US,D,20190618,000000,9.82892,9.86737,9.78457,9.78457,59241.999468218,0
+VKI.US,D,20190619,000000,9.79344,9.81216,9.78457,9.79344,67585.714422777,0
+VKI.US,D,20190620,000000,9.79344,9.83877,9.79344,9.82202,57193.609330421,0
+VKI.US,D,20190621,000000,9.83877,9.87721,9.81216,9.83877,97934.151367785,0
+VKI.US,D,20190624,000000,9.8851,9.89397,9.83877,9.8851,55792.506417938,0
+VKI.US,D,20190625,000000,9.83877,9.90285,9.82892,9.85751,113996.61430073,0
+VKI.US,D,20190626,000000,9.86737,9.89397,9.82892,9.86737,79434.723050489,0
+VKI.US,D,20190627,000000,9.90285,9.9383,9.8851,9.92056,80704.948138416,0
+VKI.US,D,20190628,000000,9.9383,9.95708,9.90876,9.95708,108490.61465842,0
+VKI.US,D,20190701,000000,9.9738,9.98365,9.9383,9.94821,40523.426886552,0
+VKI.US,D,20190702,000000,9.98365,9.98365,9.94226,9.95708,86776.055906909,0
+VKI.US,D,20190703,000000,9.9738,9.9935,9.94821,9.94821,41278.257130496,0
+VKI.US,D,20190705,000000,9.89397,9.9935,9.89397,9.9935,93127.181346542,0
+VKI.US,D,20190708,000000,9.95708,10.0112,9.95708,9.9738,72032.5167873,0
+VKI.US,D,20190709,000000,9.95708,10.029,9.95708,10.0025,114363.88385491,0
+VKI.US,D,20190710,000000,10.0192,10.0566,9.96494,10.0379,92102.478999252,0
+VKI.US,D,20190711,000000,10.0566,10.0684,10.0202,10.0339,103664.36805837,0
+VKI.US,D,20190712,000000,10.029,10.0734,10.029,10.0654,47953.026182788,0
+VKI.US,D,20190715,000000,10.0654,10.0931,10.0477,10.0832,101210.15520878,0
+VKI.US,D,20190716,000000,10.0832,10.0832,10.029,10.0654,71042.309370514,0
+VKI.US,D,20190717,000000,10.0654,10.0832,10.0112,10.0654,84585.627819981,0
+VKI.US,D,20190718,000000,10.0477,10.0734,10.0379,10.0477,39082.756259671,0
+VKI.US,D,20190719,000000,10.0566,10.0734,10.0319,10.0654,72594.581243139,0
+VKI.US,D,20190722,000000,10.0654,10.0832,10.0654,10.0832,67493.389755844,0
+VKI.US,D,20190723,000000,10.0931,10.1739,10.0734,10.1295,378706.6527521,0
+VKI.US,D,20190724,000000,10.1551,10.1739,10.1394,10.1651,67582.670752439,0
+VKI.US,D,20190725,000000,10.1739,10.2833,10.1551,10.2833,222530.85490067,0
+VKI.US,D,20190726,000000,10.2833,10.3385,10.239,10.3287,147888.89807651,0
+VKI.US,D,20190729,000000,10.3099,10.4026,10.3099,10.3839,129252.50459399,0
+VKI.US,D,20190730,000000,10.3936,10.4371,10.3839,10.4026,149619.73194233,0
+VKI.US,D,20190731,000000,10.4656,10.5031,10.4114,10.4735,110293.48205558,0
+VKI.US,D,20190801,000000,10.4834,10.5642,10.4558,10.5465,127450.6517536,0
+VKI.US,D,20190802,000000,10.5365,10.574,10.5278,10.5642,79461.101526757,0
+VKI.US,D,20190805,000000,10.6303,10.649,10.5365,10.5465,118864.45772874,0
+VKI.US,D,20190806,000000,10.5918,10.5918,10.4735,10.5365,65506.887581595,0
+VKI.US,D,20190807,000000,10.5465,10.5957,10.4735,10.4932,137799.13090444,0
+VKI.US,D,20190808,000000,10.4735,10.5111,10.4558,10.5031,59000.534954699,0
+VKI.US,D,20190809,000000,10.5198,10.5278,10.4735,10.5198,105842.62146394,0
+VKI.US,D,20190812,000000,10.5365,10.6007,10.5278,10.5515,121408.96613171,0
+VKI.US,D,20190813,000000,10.5465,10.583,10.4864,10.5198,149036.36179412,0
+VKI.US,D,20190814,000000,10.5553,10.5918,10.5031,10.5111,97243.238200949,0
+VKI.US,D,20190815,000000,10.5553,10.5602,10.4893,10.5101,94502.920339535,0
+VKI.US,D,20190816,000000,10.5111,10.5278,10.4932,10.5111,105962.33916392,0
+VKI.US,D,20190819,000000,10.5031,10.5278,10.4558,10.5278,118396.7470534,0
+VKI.US,D,20190820,000000,10.5278,10.5465,10.4834,10.4932,76348.441327267,0
+VKI.US,D,20190821,000000,10.4932,10.5198,10.4104,10.4656,128055.32759418,0
+VKI.US,D,20190822,000000,10.4735,10.4834,10.4203,10.4371,85810.19785283,0
+VKI.US,D,20190823,000000,10.4272,10.4735,10.3926,10.4656,156726.70218269,0
+VKI.US,D,20190826,000000,10.4371,10.4735,10.4104,10.4656,61044.86686538,0
+VKI.US,D,20190827,000000,10.4656,10.5111,10.4459,10.4834,108928.90318715,0
+VKI.US,D,20190828,000000,10.5198,10.5198,10.4203,10.4558,154401.33804408,0
+VKI.US,D,20190829,000000,10.4459,10.4932,10.4371,10.4371,70815.048651908,0
+VKI.US,D,20190830,000000,10.5031,10.5031,10.3729,10.4656,76705.565313651,0
+VKI.US,D,20190903,000000,10.4203,10.5111,10.4203,10.4834,54953.467961298,0
+VKI.US,D,20190904,000000,10.4932,10.5111,10.4558,10.4932,71572.922566189,0
+VKI.US,D,20190905,000000,10.4932,10.4932,10.3829,10.4371,76562.512807741,0
+VKI.US,D,20190906,000000,10.4459,10.4459,10.3729,10.4104,93547.207853252,0
+VKI.US,D,20190909,000000,10.4459,10.4459,10.3099,10.3681,117067.67767226,0
+VKI.US,D,20190910,000000,10.3729,10.3829,10.3277,10.3375,52741.734182,0
+VKI.US,D,20190911,000000,10.3632,10.3632,10.2833,10.3188,96967.278756926,0
+VKI.US,D,20190912,000000,10.3188,10.3188,10.1828,10.1916,78191.890995609,0
+VKI.US,D,20190913,000000,10.1828,10.1867,9.94524,9.99151,390985.83345432,0
+VKI.US,D,20190916,000000,10.0182,10.0635,9.97181,10.0222,99031.901803198,0
+VKI.US,D,20190917,000000,10.0457,10.1108,10.0359,10.0812,101481.04186889,0
+VKI.US,D,20190918,000000,10.1275,10.239,10.1275,10.2005,96123.167516387,0
+VKI.US,D,20190919,000000,10.2754,10.3197,10.235,10.301,49914.16443755,0
+VKI.US,D,20190920,000000,10.3484,10.3562,10.2468,10.2833,95228.328436874,0
+VKI.US,D,20190923,000000,10.3287,10.3385,10.2912,10.3197,38217.339326763,0
+VKI.US,D,20190924,000000,10.3287,10.3642,10.239,10.2833,105436.79875214,0
+VKI.US,D,20190925,000000,10.3197,10.3197,10.229,10.2557,35313.677823851,0
+VKI.US,D,20190926,000000,10.2557,10.3197,10.2557,10.2912,53891.227013167,0
+VKI.US,D,20190927,000000,10.2754,10.3287,10.2656,10.3197,42285.712012534,0
+VKI.US,D,20190930,000000,10.3936,10.4124,10.2833,10.2833,72876.62802784,0
+VKI.US,D,20191001,000000,10.2833,10.3739,10.2833,10.3385,55552.056461199,0
+VKI.US,D,20191002,000000,10.3484,10.4036,10.3484,10.3936,50934.808557721,0
+VKI.US,D,20191003,000000,10.3839,10.4124,10.3739,10.3739,24056.155798585,0
+VKI.US,D,20191004,000000,10.3936,10.4213,10.3562,10.3839,39150.731563898,0
+VKI.US,D,20191007,000000,10.4124,10.4391,10.3287,10.3385,74015.975291211,0
+VKI.US,D,20191008,000000,10.4036,10.4036,10.3484,10.3739,57140.852377887,0
+VKI.US,D,20191009,000000,10.3936,10.3936,10.3484,10.3562,56940.984692325,0
+VKI.US,D,20191010,000000,10.3562,10.3642,10.3197,10.3642,60994.139026405,0
+VKI.US,D,20191011,000000,10.3484,10.3839,10.3197,10.3739,62003.623022001,0
+VKI.US,D,20191014,000000,10.3839,10.3986,10.3562,10.3839,42726.029654835,0
+VKI.US,D,20191015,000000,10.4124,10.4124,10.3099,10.3287,71451.17575265,0
+VKI.US,D,20191016,000000,10.3484,10.3484,10.2656,10.2754,99657.883336145,0
+VKI.US,D,20191017,000000,10.3197,10.3287,10.2193,10.2459,59837.544297782,0
+VKI.US,D,20191018,000000,10.2557,10.2833,10.1828,10.1916,71874.245929699,0
+VKI.US,D,20191021,000000,10.1541,10.1995,10.1265,10.1641,93024.711111812,0
+VKI.US,D,20191022,000000,10.1828,10.1916,10.1444,10.1541,72004.109197474,0
+VKI.US,D,20191023,000000,10.1916,10.1916,10.1265,10.1265,68608.387656508,0
+VKI.US,D,20191024,000000,10.1541,10.1729,10.1,10.1177,63271.818996369,0
+VKI.US,D,20191025,000000,10.1364,10.1444,10.0802,10.0901,98122.85892877,0
+VKI.US,D,20191028,000000,10.0704,10.1098,10.026,10.0349,80006.933074124,0
+VKI.US,D,20191029,000000,10.0625,10.0901,10.026,10.0704,78582.495355715,0
+VKI.US,D,20191030,000000,10.0802,10.1828,10.0704,10.1828,102668.07330091,0
+VKI.US,D,20191031,000000,10.2656,10.2754,10.1995,10.2459,105289.68801911,0
+VKI.US,D,20191101,000000,10.2193,10.2557,10.1828,10.2557,90653.691918135,0
+VKI.US,D,20191104,000000,10.238,10.238,10.1729,10.1916,78484.083348104,0
+VKI.US,D,20191105,000000,10.1916,10.2557,10.1916,10.2557,79052.23514462,0
+VKI.US,D,20191106,000000,10.2754,10.3484,10.243,10.3385,154780.78227961,0
+VKI.US,D,20191107,000000,10.3484,10.3484,10.1995,10.238,55907.151334022,0
+VKI.US,D,20191108,000000,10.1444,10.2587,10.1444,10.2459,58217.297120929,0
+VKI.US,D,20191111,000000,10.2912,10.3197,10.2193,10.2193,77144.868399171,0
+VKI.US,D,20191112,000000,10.228,10.2459,10.1946,10.228,29466.787103626,0
+VKI.US,D,20191113,000000,10.2912,10.2912,10.1541,10.1995,68007.770043047,0
+VKI.US,D,20191114,000000,10.228,10.2557,10.1641,10.1828,77451.264546578,0
+VKI.US,D,20191115,000000,10.1729,10.2193,10.1444,10.1916,73286.508966755,0
+VKI.US,D,20191118,000000,10.228,10.2754,10.1729,10.2459,115026.38943193,0
+VKI.US,D,20191119,000000,10.2833,10.2833,10.238,10.238,40030.352291719,0
+VKI.US,D,20191120,000000,10.2656,10.2912,10.2557,10.2557,44290.476208815,0
+VKI.US,D,20191121,000000,10.2912,10.2912,10.1995,10.2093,61664.76105765,0
+VKI.US,D,20191122,000000,10.1995,10.3197,10.1828,10.2656,96823.211694238,0
+VKI.US,D,20191125,000000,10.2459,10.2754,10.228,10.2557,40398.636402676,0
+VKI.US,D,20191126,000000,10.2754,10.2981,10.228,10.2754,78544.956754872,0
+VKI.US,D,20191127,000000,10.2754,10.2833,10.238,10.2656,104557.17802432,0
+VKI.US,D,20191129,000000,10.3099,10.3296,10.228,10.2459,62384.081814312,0
+VKI.US,D,20191202,000000,10.2459,10.2754,10.1916,10.2193,68614.474997185,0
+VKI.US,D,20191203,000000,10.238,10.2912,10.1995,10.2833,140724.09809973,0
+VKI.US,D,20191204,000000,10.2833,10.2833,10.228,10.2754,82329.253542386,0
+VKI.US,D,20191205,000000,10.2754,10.2754,10.2093,10.238,124478.00038969,0
+VKI.US,D,20191206,000000,10.238,10.2459,10.1995,10.2193,118966.92796348,0
+VKI.US,D,20191209,000000,10.228,10.2557,10.2093,10.2459,117779.89653147,0
+VKI.US,D,20191210,000000,10.2193,10.2714,10.2193,10.2557,116916.50871212,0
+VKI.US,D,20191211,000000,10.238,10.3099,10.238,10.3099,109672.57330653,0
+VKI.US,D,20191212,000000,10.2961,10.306,10.243,10.2705,123329.5221153,0
+VKI.US,D,20191213,000000,10.2705,10.2961,10.237,10.2883,91146.766512969,0
+VKI.US,D,20191216,000000,10.2794,10.3149,10.2143,10.2143,186380.16773374,0
+VKI.US,D,20191217,000000,10.243,10.2794,10.2242,10.2705,100698.8185919,0
+VKI.US,D,20191218,000000,10.2705,10.3247,10.2607,10.3149,127108.74611891,0
+VKI.US,D,20191219,000000,10.3149,10.3444,10.2242,10.306,61696.212317815,0
+VKI.US,D,20191220,000000,10.3247,10.3444,10.2607,10.2794,85565.689668972,0
+VKI.US,D,20191223,000000,10.3149,10.3444,10.2961,10.306,59425.634245307,0
+VKI.US,D,20191224,000000,10.3444,10.3612,10.3247,10.3247,47081.521909202,0
+VKI.US,D,20191226,000000,10.37,10.37,10.3247,10.3444,92176.541644155,0
+VKI.US,D,20191227,000000,10.3247,10.3898,10.3247,10.3799,87389.862758502,0
+VKI.US,D,20191230,000000,10.37,10.3898,10.2883,10.3247,137508.96766552,0
+VKI.US,D,20191231,000000,10.3523,10.3612,10.3346,10.3444,87277.246955979,0
+VKI.US,D,20200102,000000,10.3247,10.3612,10.2794,10.3149,133312.76082552,0
+VKI.US,D,20200103,000000,10.3444,10.4193,10.3346,10.4085,96569.572499365,0
+VKI.US,D,20200106,000000,10.4085,10.4183,10.37,10.3898,40464.582593342,0
+VKI.US,D,20200107,000000,10.4183,10.4646,10.3898,10.4646,90016.550260612,0
+VKI.US,D,20200108,000000,10.4824,10.5101,10.4725,10.5101,80219.989997818,0
+VKI.US,D,20200109,000000,10.5198,10.5288,10.4646,10.4922,81696.170111981,0
+VKI.US,D,20200110,000000,10.5101,10.5375,10.4972,10.5375,57730.309866772,0
+VKI.US,D,20200113,000000,10.5101,10.5475,10.5101,10.5375,67780.509324441,0
+VKI.US,D,20200114,000000,10.5524,10.6067,10.5278,10.58,52231.412121915,0
+VKI.US,D,20200115,000000,10.6067,10.6067,10.5425,10.5602,109032.38797867,0
+VKI.US,D,20200116,000000,10.5327,10.58,10.4588,10.4972,242076.29125762,0
+VKI.US,D,20200117,000000,10.4972,10.5425,10.4972,10.5149,51085.977517866,0
+VKI.US,D,20200121,000000,10.5524,10.58,10.5298,10.58,98492.157596506,0
+VKI.US,D,20200122,000000,10.58,10.5879,10.5425,10.5425,66949.587322035,0
+VKI.US,D,20200123,000000,10.5524,10.58,10.5327,10.58,72117.739556778,0
+VKI.US,D,20200124,000000,10.6164,10.6361,10.5602,10.6264,131519.02443938,0
+VKI.US,D,20200127,000000,10.6539,10.7101,10.6067,10.7101,99407.28781161,0
+VKI.US,D,20200128,000000,10.7101,10.7416,10.6924,10.7199,140676.41393109,0
+VKI.US,D,20200129,000000,10.6924,10.7376,10.6924,10.7012,126046.50517079,0
+VKI.US,D,20200130,000000,10.7199,10.7308,10.6924,10.7199,141676.76691567,0
+VKI.US,D,20200131,000000,10.7563,10.7752,10.6924,10.6924,235172.23237317,0
+VKI.US,D,20200203,000000,10.7376,10.7563,10.6824,10.6924,105708.69996905,0
+VKI.US,D,20200204,000000,10.6638,10.7249,10.6539,10.7199,60280.90561042,0
+VKI.US,D,20200205,000000,10.7199,10.7239,10.6824,10.6874,160626.65844306,0
+VKI.US,D,20200206,000000,10.7199,10.7298,10.6697,10.6727,46641.204266902,0
+VKI.US,D,20200207,000000,10.7012,10.7199,10.6727,10.6727,86807.507167073,0
+VKI.US,D,20200210,000000,10.6924,10.7012,10.6727,10.6824,95183.687938575,0
+VKI.US,D,20200211,000000,10.7012,10.7199,10.6824,10.7101,67808.916914266,0
+VKI.US,D,20200212,000000,10.6824,10.7298,10.6539,10.6539,173595.73775533,0
+VKI.US,D,20200213,000000,10.6568,10.7032,10.6568,10.7032,89781.17308777,0
+VKI.US,D,20200214,000000,10.6854,10.7131,10.5997,10.6293,96305.787736696,0
+VKI.US,D,20200218,000000,10.6194,10.6944,10.6194,10.6944,62346.54321347,0
+VKI.US,D,20200219,000000,10.7131,10.7406,10.6854,10.7406,98736.665780364,0
+VKI.US,D,20200220,000000,10.7308,10.778,10.6391,10.7229,102836.4897263,0
+VKI.US,D,20200221,000000,10.7593,10.7593,10.6657,10.7131,251356.44211966,0
+VKI.US,D,20200224,000000,10.7032,10.7683,10.7032,10.7506,150722.55516164,0
+VKI.US,D,20200225,000000,10.7506,10.8146,10.7506,10.7968,205851.54144579,0
+VKI.US,D,20200226,000000,10.7968,10.7968,10.6657,10.7032,268880.88137186,0
+VKI.US,D,20200227,000000,10.648,10.7131,10.5544,10.5997,198134.82258097,0
+VKI.US,D,20200228,000000,10.5997,10.5997,10.442,10.4618,206612.45903041,0
+VKI.US,D,20200302,000000,10.4618,10.6194,10.4618,10.5583,146324.45152253,0
+VKI.US,D,20200303,000000,10.5632,10.7131,10.5455,10.7131,152574.12128421,0
+VKI.US,D,20200304,000000,10.7308,10.8283,10.7032,10.7506,149952.506566,0
+VKI.US,D,20200305,000000,10.7131,10.778,10.6737,10.6944,100239.22437079,0
+VKI.US,D,20200306,000000,10.4706,10.7506,10.4706,10.7506,181551.89202012,0
+VKI.US,D,20200309,000000,10.5455,10.6657,10.4056,10.582,196107.73813553,0
+VKI.US,D,20200310,000000,10.6095,10.6204,10.4893,10.5081,269736.15273697,0
+VKI.US,D,20200311,000000,10.4518,10.4992,10.1808,10.1995,296499.14602324,0
+VKI.US,D,20200312,000000,9.97579,9.99549,8.93069,9.3495,577260.48728298,0
+VKI.US,D,20200313,000000,9.43368,9.88116,9.38736,9.58349,358283.62478087,0
+VKI.US,D,20200316,000000,9.09037,9.46324,8.81824,9.09993,202999.62233863,0
+VKI.US,D,20200317,000000,9.24955,9.39918,8.99584,9.32496,197122.29491503,0
+VKI.US,D,20200318,000000,8.69641,8.99487,8.05908,8.15686,493090.8277426,0
+VKI.US,D,20200319,000000,8.11537,8.26539,7.15012,8.21856,385383.45091795,0
+VKI.US,D,20200320,000000,8.24656,8.80877,8.1341,8.50884,292309.02652394,0
+VKI.US,D,20200323,000000,8.25602,8.59331,7.96535,8.06846,277723.75826193,0
+VKI.US,D,20200324,000000,8.25602,8.63076,8.25602,8.44319,131039.13908268,0
+VKI.US,D,20200325,000000,8.47158,9.2397,8.47158,9.20106,136252.94637249,0
+VKI.US,D,20200326,000000,9.20106,9.69881,9.20106,9.59631,202569.45026413,0
+VKI.US,D,20200327,000000,9.46424,9.59631,9.25932,9.53126,183612.45683928,0
+VKI.US,D,20200330,000000,9.54111,9.7757,9.47409,9.74613,174902.48688733,0
+VKI.US,D,20200331,000000,9.75599,9.82498,9.61405,9.62391,161631.06965477,0
+VKI.US,D,20200401,000000,9.6042,9.6042,9.25932,9.31619,202491.3293921,0
+VKI.US,D,20200402,000000,9.27784,9.4258,9.13759,9.23004,101980.2038044,0
+VKI.US,D,20200403,000000,9.23004,9.25735,9.00541,9.15592,126028.24314875,0
+VKI.US,D,20200406,000000,9.24955,9.32496,9.1915,9.1915,105356.64876656,0
+VKI.US,D,20200407,000000,9.27784,9.39918,9.26908,9.31619,178540.68749859,0
+VKI.US,D,20200408,000000,9.38933,9.44551,9.29756,9.41593,175347.87731352,0
+VKI.US,D,20200409,000000,9.66037,9.7757,9.57758,9.7757,206455.20272959,0
+VKI.US,D,20200413,000000,9.7274,9.7274,9.51253,9.68008,126034.33048943,0
+VKI.US,D,20200414,000000,9.73036,9.79639,9.69192,9.77865,127222.37647822,0
+VKI.US,D,20200415,000000,9.4662,9.79639,9.4662,9.73923,86323.563583254,0
+VKI.US,D,20200416,000000,9.72149,9.75895,9.65348,9.72149,177199.4434361,0
+VKI.US,D,20200417,000000,9.74908,9.75895,9.66333,9.75895,239161.46963015,0
+VKI.US,D,20200420,000000,9.78654,9.78654,9.64461,9.70177,103595.37819736,0
+VKI.US,D,20200421,000000,9.67319,9.71163,9.59828,9.71163,83806.448213329,0
+VKI.US,D,20200422,000000,9.65348,9.69684,9.617,9.69192,109581.26319637,0
+VKI.US,D,20200423,000000,9.72149,9.75895,9.49577,9.52337,145924.71615142,0
+VKI.US,D,20200424,000000,9.52337,9.52337,9.37157,9.40904,119401.1582651,0
+VKI.US,D,20200427,000000,9.3357,9.37355,9.17504,9.22127,185528.95459574,0
+VKI.US,D,20200428,000000,9.20195,9.2603,9.15691,9.24069,240082.68718592,0
+VKI.US,D,20200429,000000,9.23102,9.38045,9.23102,9.3632,89039.532081959,0
+VKI.US,D,20200430,000000,9.34359,9.3632,9.25055,9.31717,154051.31595516,0
+VKI.US,D,20200501,000000,9.18361,9.3913,9.18361,9.3913,117958.45852465,0
+VKI.US,D,20200504,000000,9.32594,9.44748,9.31717,9.44748,94670.322208151,0
+VKI.US,D,20200505,000000,9.45635,9.56181,9.44648,9.53323,170719.46928548,0
+VKI.US,D,20200506,000000,9.55294,9.617,9.51647,9.60715,97023.079379799,0
+VKI.US,D,20200507,000000,9.72149,9.72149,9.64461,9.67319,81194.979062912,0
+VKI.US,D,20200508,000000,9.73923,9.73923,9.71163,9.73036,40956.642631397,0
+VKI.US,D,20200511,000000,9.78654,9.79639,9.64461,9.68305,62480.464708363,0
+VKI.US,D,20200512,000000,9.68305,9.71261,9.63081,9.63672,80088.097616484,0
+VKI.US,D,20200513,000000,9.68305,9.68305,9.48592,9.51351,65930.972315423,0
+VKI.US,D,20200514,000000,9.46916,9.52632,9.38833,9.46916,77930.135346499,0
+VKI.US,D,20200515,000000,9.44057,9.49874,9.44057,9.45043,66606.667130566,0
+VKI.US,D,20200518,000000,9.44057,9.53618,9.4317,9.44057,109625.90369468,0
+VKI.US,D,20200519,000000,9.4593,9.5076,9.44057,9.44057,95076.144919949,0
+VKI.US,D,20200520,000000,9.46916,9.55491,9.46916,9.54604,129458.45962023,0
+VKI.US,D,20200521,000000,9.54604,9.58349,9.52632,9.56476,120724.14030556,0
+VKI.US,D,20200522,000000,9.58349,9.65743,9.56476,9.59237,86118.623113796,0
+VKI.US,D,20200526,000000,9.60025,9.64855,9.59237,9.62982,97341.65020856,0
+VKI.US,D,20200527,000000,9.68698,9.68698,9.62982,9.66728,120149.90116836,0
+VKI.US,D,20200528,000000,9.70572,9.7826,9.67811,9.7826,77761.718921103,0
+VKI.US,D,20200529,000000,9.82695,9.86638,9.80033,9.82695,103719.15412447,0
+VKI.US,D,20200601,000000,9.82695,9.93147,9.82695,9.93147,51375.126200021,0
+VKI.US,D,20200602,000000,9.94128,9.97977,9.91372,9.96494,91031.107040107,0
+VKI.US,D,20200603,000000,10.0172,10.0359,9.90383,9.92354,58321.796469218,0
+VKI.US,D,20200604,000000,9.99947,9.99947,9.87624,9.89397,73574.643092132,0
+VKI.US,D,20200605,000000,9.89397,9.92354,9.88412,9.88412,46119.722082242,0
+VKI.US,D,20200608,000000,9.92354,10.0082,9.89397,9.93147,89397.670625121,0
+VKI.US,D,20200609,000000,9.96992,9.97977,9.91372,9.92354,34121.573607945,0
+VKI.US,D,20200610,000000,9.97977,9.99947,9.93147,9.97977,79132.3851302,0
+VKI.US,D,20200611,000000,9.93147,9.95121,9.80033,9.86638,125020.78826671,0
+VKI.US,D,20200612,000000,9.88412,10.0172,9.88412,9.99947,105500.71582925,0
+VKI.US,D,20200615,000000,9.92651,10.0399,9.92651,10.0399,49139.043058016,0
+VKI.US,D,20200616,000000,10.0399,10.1058,10.0202,10.0202,46808.606135519,0
+VKI.US,D,20200617,000000,10.0025,10.029,9.92651,9.98265,43320.559927619,0
+VKI.US,D,20200618,000000,10.0112,10.0202,9.98265,10.0025,25271.594820419,0
+VKI.US,D,20200619,000000,10.0202,10.0251,9.96395,9.96395,25110.280292479,0
+VKI.US,D,20200622,000000,9.96395,9.9728,9.92651,9.9541,57407.680810894,0
+VKI.US,D,20200623,000000,9.78357,9.9541,9.78357,9.94425,230751.80848491,0
+VKI.US,D,20200624,000000,9.99251,9.99947,9.9166,9.9541,103629.87312786,0
+VKI.US,D,20200625,000000,9.96395,10.0299,9.9541,9.9728,134549.50553972,0
+VKI.US,D,20200626,000000,10.0112,10.0112,9.9166,9.93434,52849.277200627,0
+VKI.US,D,20200629,000000,9.96395,9.96395,9.88806,9.96395,63518.356293786,0
+VKI.US,D,20200630,000000,10.0299,10.0299,9.92651,9.92651,69538.736223303,0
+VKI.US,D,20200701,000000,9.96395,9.99251,9.94425,9.96395,76889.200090738,0
+VKI.US,D,20200702,000000,10.0202,10.0202,9.93434,9.93434,57306.225132943,0
+VKI.US,D,20200706,000000,9.99251,10.0399,9.9166,9.96395,59151.703914844,0
+VKI.US,D,20200707,000000,9.98265,10.0399,9.94425,10.0299,33865.905299513,0
+VKI.US,D,20200708,000000,10.0586,10.1345,10.0251,10.1158,36287.652332165,0
+VKI.US,D,20200709,000000,10.1247,10.1916,10.0961,10.1916,88441.958138838,0
+VKI.US,D,20200710,000000,10.1434,10.2577,10.1434,10.2103,47572.567390477,0
+VKI.US,D,20200713,000000,10.4193,10.4193,10.2103,10.239,102923.74160934,0
+VKI.US,D,20200714,000000,10.2705,10.2784,10.2035,10.2133,62700.623529514,0
+VKI.US,D,20200715,000000,10.1748,10.2607,10.1748,10.232,51267.583181395,0
+VKI.US,D,20200716,000000,10.1661,10.2607,10.1661,10.242,30699.473590712,0
+VKI.US,D,20200717,000000,10.242,10.2981,10.2133,10.2232,47166.74467868,0
+VKI.US,D,20200720,000000,10.2507,10.2892,10.2232,10.2607,26274.991475337,0
+VKI.US,D,20200721,000000,10.2794,10.3169,10.232,10.3169,60107.416401128,0
+VKI.US,D,20200722,000000,10.2892,10.3267,10.2607,10.3169,55166.524884991,0
+VKI.US,D,20200723,000000,10.3169,10.3365,10.2794,10.3267,52880.72846079,0
+VKI.US,D,20200724,000000,10.3267,10.3267,10.2892,10.2892,65934.015985761,0
+VKI.US,D,20200727,000000,10.2607,10.3552,10.2507,10.2892,96829.299034915,0
+VKI.US,D,20200728,000000,10.2981,10.3217,10.2705,10.2981,34793.21019597,0
+VKI.US,D,20200729,000000,10.3169,10.3652,10.2794,10.3169,102170.94047895,0
+VKI.US,D,20200730,000000,10.2892,10.3552,10.242,10.3552,87047.957123812,0
+VKI.US,D,20200731,000000,10.4608,10.4608,10.3503,10.3946,82718.843345711,0
+VKI.US,D,20200803,000000,10.4321,10.4942,10.3946,10.4844,111541.38689436,0
+VKI.US,D,20200804,000000,10.5268,10.5937,10.5188,10.5553,104396.87805316,0
+VKI.US,D,20200805,000000,10.6134,10.6234,10.5642,10.6234,45453.158278115,0
+VKI.US,D,20200806,000000,10.5839,10.6697,10.5839,10.651,50155.62895107,0
+VKI.US,D,20200807,000000,10.651,10.6647,10.6234,10.6431,69554.969131777,0
+VKI.US,D,20200810,000000,10.6431,10.6796,10.6431,10.651,89460.57314545,0
+VKI.US,D,20200811,000000,10.651,10.6697,10.6431,10.6431,137815.36381291,0
+VKI.US,D,20200812,000000,10.6894,10.6894,10.6332,10.651,59093.874178412,0
+VKI.US,D,20200813,000000,10.6766,10.6963,10.6293,10.6578,63875.480280169,0
+VKI.US,D,20200814,000000,10.6578,10.6756,10.6194,10.6293,101908.17027306,0
+VKI.US,D,20200817,000000,10.6194,10.7623,10.6194,10.715,159808.92567879,0
+VKI.US,D,20200818,000000,10.6864,10.715,10.6766,10.7051,93379.805984635,0
+VKI.US,D,20200819,000000,10.7249,10.7249,10.6391,10.6667,132751.71092645,0
+VKI.US,D,20200820,000000,10.6293,10.6864,10.6095,10.6095,92991.230738089,0
+VKI.US,D,20200821,000000,10.648,10.648,10.5425,10.5702,110761.19273093,0
+VKI.US,D,20200824,000000,10.5702,10.5997,10.5139,10.5425,149932.21543041,0
+VKI.US,D,20200825,000000,10.5228,10.5524,10.4568,10.4755,165974.38722778,0
+VKI.US,D,20200826,000000,10.4469,10.4568,10.3316,10.3602,130030.66964385,0
+VKI.US,D,20200827,000000,10.3602,10.3602,10.2754,10.2754,68422.72376586,0
+VKI.US,D,20200828,000000,10.2843,10.4085,10.2843,10.3799,113088.58598308,0
+VKI.US,D,20200831,000000,10.4755,10.5475,10.4558,10.5327,117273.63269851,0
+VKI.US,D,20200901,000000,10.5602,10.5889,10.5327,10.58,106522.37450621,0
+VKI.US,D,20200902,000000,10.58,10.5937,10.5455,10.58,30080.59395522,0
+VKI.US,D,20200903,000000,10.58,10.6164,10.5051,10.5602,83558.896359132,0
+VKI.US,D,20200904,000000,10.5425,10.5425,10.3996,10.4085,62213.636275357,0
+VKI.US,D,20200908,000000,10.3898,10.443,10.3119,10.3316,104846.32670647,0
+VKI.US,D,20200909,000000,10.3799,10.4755,10.3602,10.4755,47269.214913409,0
+VKI.US,D,20200910,000000,10.4854,10.5602,10.4854,10.5228,60971.818777256,0
+VKI.US,D,20200911,000000,10.5051,10.5642,10.4952,10.5051,60090.168935875,0
+VKI.US,D,20200914,000000,10.5111,10.5869,10.4814,10.4814,34324.484963844,0
+VKI.US,D,20200915,000000,10.4814,10.5869,10.4814,10.577,30283.505311119,0
+VKI.US,D,20200916,000000,10.577,10.5869,10.5208,10.5573,62918.753237105,0
+VKI.US,D,20200917,000000,10.4913,10.5573,10.4243,10.444,73902.344931907,0
+VKI.US,D,20200918,000000,10.4725,10.4814,10.4056,10.4056,60216.988533313,0
+VKI.US,D,20200921,000000,10.4056,10.4628,10.3375,10.3562,64900.182627457,0
+VKI.US,D,20200922,000000,10.3562,10.4144,10.3178,10.3562,55993.388660279,0
+VKI.US,D,20200923,000000,10.3562,10.3562,10.3089,10.3089,46223.20687375,0
+VKI.US,D,20200924,000000,10.232,10.3089,10.2271,10.2705,71690.611152611,0
+VKI.US,D,20200925,000000,10.299,10.3277,10.2607,10.2607,22724.042747108,0
+VKI.US,D,20200928,000000,10.2902,10.3474,10.2902,10.3129,37429.028709096,0
+VKI.US,D,20200929,000000,10.3277,10.3562,10.2705,10.3277,82002.566259389,0
+VKI.US,D,20200930,000000,10.4243,10.4243,10.3178,10.3859,78242.618834583,0
+VKI.US,D,20201001,000000,10.3859,10.444,10.3859,10.4292,46102.474616991,0
+VKI.US,D,20201002,000000,10.4628,10.4814,10.4528,10.4725,23307.412895317,0
+VKI.US,D,20201005,000000,10.444,10.4913,10.3859,10.4243,27568.551369194,0
+VKI.US,D,20201006,000000,10.4243,10.4508,10.3759,10.3759,51830.662194014,0
+VKI.US,D,20201007,000000,10.3759,10.4913,10.3375,10.3474,74577.025190271,0
+VKI.US,D,20201008,000000,10.444,10.444,10.3562,10.3562,62088.845791479,0
+VKI.US,D,20201009,000000,10.3759,10.4628,10.3759,10.3759,43362.156755577,0
+VKI.US,D,20201012,000000,10.3859,10.4628,10.3859,10.4628,57838.867442178,0
+VKI.US,D,20201013,000000,10.4243,10.5011,10.4144,10.4528,38749.981635997,0
+VKI.US,D,20201014,000000,10.5011,10.5011,10.4341,10.4725,59203.446310597,0
+VKI.US,D,20201015,000000,10.4725,10.4725,10.3859,10.4243,72609.799594832,0
+VKI.US,D,20201016,000000,10.4056,10.4056,10.3267,10.3365,66754.792420372,0
+VKI.US,D,20201019,000000,10.3464,10.4144,10.3464,10.4056,56599.079057637,0
+VKI.US,D,20201020,000000,10.4144,10.5011,10.4056,10.4913,81233.532220532,0
+VKI.US,D,20201021,000000,10.4528,10.4725,10.3662,10.4144,90198.155924142,0
+VKI.US,D,20201022,000000,10.4144,10.4686,10.3365,10.3365,63027.310812511,0
+VKI.US,D,20201023,000000,10.3859,10.3859,10.308,10.3267,45014.869749373,0
+VKI.US,D,20201026,000000,10.308,10.3267,10.2497,10.2597,43744.644661446,0
+VKI.US,D,20201027,000000,10.308,10.3365,10.231,10.2981,76682.230507722,0
+VKI.US,D,20201028,000000,10.2794,10.3365,10.2597,10.3267,47013.546604977,0
+VKI.US,D,20201029,000000,10.308,10.3464,10.2892,10.3365,62574.818488856,0
+VKI.US,D,20201030,000000,10.4144,10.4341,10.2497,10.308,43024.309348006,0
+VKI.US,D,20201102,000000,10.3267,10.4056,10.2892,10.3267,53698.461225063,0
+VKI.US,D,20201103,000000,10.3365,10.4144,10.3365,10.3829,29296.341564671,0
+VKI.US,D,20201104,000000,10.4243,10.5869,10.4243,10.5682,78988.318067512,0
+VKI.US,D,20201105,000000,10.5395,10.6559,10.5395,10.5682,78329.87071762,0
+VKI.US,D,20201106,000000,10.5977,10.647,10.5977,10.6077,34175.345117259,0
+VKI.US,D,20201109,000000,10.7032,10.7131,10.6371,10.647,39188.270164739,0
+VKI.US,D,20201110,000000,10.6844,10.6844,10.6371,10.647,21939.79035656,0
+VKI.US,D,20201111,000000,10.6746,10.6953,10.6559,10.6746,40249.496556089,0
+VKI.US,D,20201112,000000,10.6274,10.6647,10.5682,10.5879,43540.718748768,0
+VKI.US,D,20201113,000000,10.6174,10.6274,10.578,10.6077,31489.813321937,0
+VKI.US,D,20201116,000000,10.6274,10.6559,10.5583,10.6174,40851.12872633,0
+VKI.US,D,20201117,000000,10.5682,10.647,10.5682,10.647,50314.914365451,0
+VKI.US,D,20201118,000000,10.647,10.7328,10.5977,10.6371,71543.500419584,0
+VKI.US,D,20201119,000000,10.6647,10.6944,10.6647,10.6844,21330.041732083,0
+VKI.US,D,20201120,000000,10.7032,10.7328,10.6647,10.6944,60526.428351058,0
+VKI.US,D,20201123,000000,10.6844,10.7525,10.6844,10.7328,49565.156905404,0
+VKI.US,D,20201124,000000,10.7613,10.7613,10.7367,10.7613,53357.570147153,0
+VKI.US,D,20201125,000000,10.791,10.7998,10.7239,10.7613,119191.14501174,0
+VKI.US,D,20201127,000000,10.791,10.8165,10.781,10.7998,44847.467880756,0
+VKI.US,D,20201130,000000,10.8195,10.8293,10.7988,10.8185,46959.775095663,0
+VKI.US,D,20201201,000000,10.8293,10.8965,10.8283,10.8965,60647.160607818,0
+VKI.US,D,20201202,000000,10.8965,10.9447,10.8589,10.9062,82472.306048295,0
+VKI.US,D,20201203,000000,10.8589,10.9644,10.8589,10.9546,89046.633979415,0
+VKI.US,D,20201204,000000,10.9349,10.993,10.9349,10.9791,51417.73758476,0
+VKI.US,D,20201207,000000,10.9546,10.9979,10.8875,10.9447,63600.535392925,0
+VKI.US,D,20201208,000000,10.9644,11.2059,10.9594,11.128,589817.65654279,0
+VKI.US,D,20201209,000000,11.128,11.128,11.0413,11.0807,50369.700431543,0
+VKI.US,D,20201210,000000,11.0225,11.7569,11.0225,11.0462,52788.403793857,0
+VKI.US,D,20201211,000000,11.0324,11.0905,11.0127,11.0905,67133.222099123,0
+VKI.US,D,20201214,000000,11.0225,11.0541,10.8392,10.8875,238880.43740222,0
+VKI.US,D,20201215,000000,10.849,10.8965,10.849,10.8786,54489.815513068,0
+VKI.US,D,20201216,000000,10.8688,10.8688,10.7426,10.791,226589.08201865,0
+VKI.US,D,20201217,000000,10.7713,10.8392,10.7032,10.7111,224841.00068758,0
+VKI.US,D,20201218,000000,10.7032,10.8688,10.7032,10.8392,163501.91235615,0
+VKI.US,D,20201221,000000,10.7613,10.8392,10.7613,10.8097,148486.47201964,0
+VKI.US,D,20201222,000000,10.7713,10.849,10.7525,10.791,73891.184807334,0
+VKI.US,D,20201223,000000,10.781,10.8688,10.7613,10.7998,78635.252308249,0
+VKI.US,D,20201224,000000,10.7713,10.8392,10.7713,10.8195,47973.317318378,0
+VKI.US,D,20201228,000000,10.791,10.8442,10.7613,10.7713,141258.76952253,0
+VKI.US,D,20201229,000000,10.8195,10.8688,10.8097,10.8392,61521.708551742,0
+VKI.US,D,20201230,000000,10.8875,10.8965,10.8293,10.8589,162187.04676992,0
+VKI.US,D,20201231,000000,10.8589,10.9546,10.8343,10.9546,73735.957620071,0
+VKI.US,D,20210104,000000,10.9546,10.9546,10.8481,10.9259,99876.013043736,0
+VKI.US,D,20210105,000000,10.9259,10.9546,10.8589,10.9162,62227.84007027,0
+VKI.US,D,20210106,000000,10.8688,10.9259,10.8688,10.8875,193084.35893264,0
+VKI.US,D,20210107,000000,10.8589,10.9447,10.8589,10.9092,125100.93825229,0
+VKI.US,D,20210108,000000,10.9162,10.9546,10.9062,10.9309,97556.736245813,0
+VKI.US,D,20210111,000000,10.9259,10.9594,10.9162,10.9349,72322.680026236,0
+VKI.US,D,20210112,000000,10.9062,10.9791,10.8688,10.8965,76080.598337483,0
+VKI.US,D,20210113,000000,10.8875,11.0127,10.8875,10.993,107386.77688232,0
+VKI.US,D,20210114,000000,10.9742,11.0324,10.9546,10.9831,101464.80896042,0
+VKI.US,D,20210115,000000,10.9644,10.9911,10.9546,10.9546,41111.869818659,0
+VKI.US,D,20210119,000000,10.9546,11.0028,10.9349,10.9644,66423.032353478,0
+VKI.US,D,20210120,000000,10.9644,11.0324,10.9456,11.0324,69442.353329252,0
+VKI.US,D,20210121,000000,11.0028,11.1172,11.0028,11.0708,83166.262885469,0
+VKI.US,D,20210122,000000,11.0511,11.1773,11.0511,11.1103,127985.32317639,0
+VKI.US,D,20210125,000000,11.1005,11.197,11.0905,11.1388,98243.59118553,0
+VKI.US,D,20210126,000000,11.1201,11.2453,11.1103,11.2069,106730.358646,0
+VKI.US,D,20210127,000000,11.1487,11.3035,11.1201,11.2354,83880.510858233,0
+VKI.US,D,20210128,000000,11.1487,11.2453,11.1388,11.2453,75874.643311245,0
+VKI.US,D,20210129,000000,11.2157,11.2749,11.2157,11.2453,72388.626216902,0
+VKI.US,D,20210201,000000,11.2837,11.2936,11.2256,11.2256,78868.600367532,0
+VKI.US,D,20210202,000000,11.197,11.265,11.1871,11.2157,96830.313591695,0
+VKI.US,D,20210203,000000,11.1674,11.2157,11.1586,11.1674,120988.93962501,0
+VKI.US,D,20210204,000000,11.1674,11.197,11.1487,11.1487,79278.481306446,0
+VKI.US,D,20210205,000000,11.2157,11.2936,11.1704,11.2601,95757.927075769,0
+VKI.US,D,20210208,000000,11.2552,11.3626,11.2157,11.3232,113497.45236522,0
+VKI.US,D,20210209,000000,11.3528,11.3912,11.2946,11.3528,127138.16826552,0
+VKI.US,D,20210210,000000,11.3912,11.4395,11.3429,11.4198,89201.861166679,0
+VKI.US,D,20210211,000000,11.4099,11.4099,11.3133,11.3232,57717.12062864,0
+VKI.US,D,20210212,000000,11.3035,11.3429,11.265,11.2749,70901.285978164,0
+VKI.US,D,20210216,000000,11.2936,11.2936,11.1674,11.2157,107684.04201872,0
+VKI.US,D,20210217,000000,11.265,11.265,11.1674,11.197,94285.805188724,0
+VKI.US,D,20210218,000000,11.2256,11.2256,11.1201,11.1586,80391.450093552,0
+VKI.US,D,20210219,000000,11.197,11.2354,11.129,11.1586,134532.25807448,0
+VKI.US,D,20210222,000000,11.1487,11.1664,10.9349,10.9349,74319.32776828,0
+VKI.US,D,20210223,000000,10.9062,10.9644,10.4706,10.7988,483402.8250552,0
+VKI.US,D,20210224,000000,10.8185,11.1388,10.7603,11.0403,396859.1026508,0
+VKI.US,D,20210225,000000,11.0324,11.1005,10.8965,11.0708,268746.95987698,0
+VKI.US,D,20210226,000000,11.2256,11.2453,11.1053,11.1388,136371.6495157,0
+VKI.US,D,20210301,000000,11.197,11.4395,11.1586,11.2256,180562.69916012,0
+VKI.US,D,20210302,000000,11.2453,11.4877,11.2157,11.3912,160558.68313884,0
+VKI.US,D,20210303,000000,11.5361,11.5361,11.2384,11.4532,118336.88820341,0
+VKI.US,D,20210304,000000,11.5657,11.5854,11.3665,11.4198,74782.980216508,0
+VKI.US,D,20210305,000000,11.4198,11.4582,11.2552,11.3813,70840.412571395,0
+VKI.US,D,20210308,000000,11.5755,11.5755,11.197,11.265,90788.627969808,0
+VKI.US,D,20210309,000000,11.4395,11.5361,11.2157,11.3813,135264.76806927,0
+VKI.US,D,20210310,000000,11.5361,11.8279,11.4395,11.5854,216518.59142539,0
+VKI.US,D,20210311,000000,11.7687,11.7687,11.4582,11.5755,120467.45744034,0
+VKI.US,D,20210312,000000,11.8179,11.8179,11.4001,11.4779,275873.20669614,0
+VKI.US,D,20210315,000000,11.3813,11.8179,11.3626,11.5558,138452.50547044,0
+VKI.US,D,20210316,000000,11.7007,11.7007,11.4296,11.4877,95711.257463912,0
+VKI.US,D,20210317,000000,11.4877,11.6228,11.4395,11.468,66611.739914463,0
+VKI.US,D,20210318,000000,11.4484,11.5311,11.3715,11.3912,68575.921839563,0
+VKI.US,D,20210319,000000,11.3912,11.4296,11.3715,11.3951,53601.063774232,0
+VKI.US,D,20210322,000000,11.4198,11.4877,11.3528,11.3626,64297.535900437,0
+VKI.US,D,20210323,000000,11.4001,11.4877,11.4001,11.4395,46460.613160152,0
+VKI.US,D,20210324,000000,11.5657,11.5657,11.4395,11.4395,426931.58015179,0
+VKI.US,D,20210325,000000,11.546,11.546,11.3232,11.4099,119327.0956202,0
+VKI.US,D,20210326,000000,11.4198,11.5174,11.3912,11.4582,42633.704987901,0
+VKI.US,D,20210329,000000,11.5174,11.546,11.4198,11.4977,48021.001487013,0
+VKI.US,D,20210330,000000,11.5657,11.6623,11.4779,11.5074,62269.436898228,0
+VKI.US,D,20210331,000000,11.6051,11.6051,11.4582,11.4877,135508.26169634,0
+VKI.US,D,20210401,000000,11.6326,11.6326,11.5074,11.5074,78022.460013433,0
+VKI.US,D,20210405,000000,11.5558,11.6041,11.4001,11.4582,127456.73909428,0
+VKI.US,D,20210406,000000,11.6908,11.6908,11.468,11.4877,146366.04835049,0
+VKI.US,D,20210407,000000,11.6051,11.6051,11.4977,11.5074,142590.88257399,0
+VKI.US,D,20210408,000000,11.8279,11.8279,11.5074,11.545,169398.51635856,0
+VKI.US,D,20210409,000000,11.5074,11.6228,11.3715,11.3715,324949.34723382,0
+VKI.US,D,20210412,000000,11.3912,11.5361,11.3912,11.5084,159692.25164915,0
+VKI.US,D,20210413,000000,11.8771,11.8771,11.5361,11.673,214437.73547065,0
+VKI.US,D,20210414,000000,11.8289,11.8476,11.6445,11.7697,137791.01445022,0
+VKI.US,D,20210415,000000,11.8771,11.8771,11.5854,11.7697,107220.38957049,0
+VKI.US,D,20210416,000000,11.7795,12.091,11.6336,11.7214,89016.197276032,0
+VKI.US,D,20210419,000000,11.7608,11.8189,11.7017,11.7795,136799.79247665,0
+VKI.US,D,20210420,000000,11.8386,11.8386,11.7312,11.7608,48053.467303958,0
+VKI.US,D,20210421,000000,11.8092,11.8092,11.741,11.7795,37318.442020132,0
+VKI.US,D,20210422,000000,11.8386,11.8386,11.7115,11.7509,66047.646345065,0
+VKI.US,D,20210423,000000,11.8092,11.8092,11.746,11.7795,65444.999618045,0
+VKI.US,D,20210426,000000,11.8189,11.8771,11.7795,11.8386,130892.02834965,0
+VKI.US,D,20210427,000000,11.8771,11.8771,11.7992,11.8386,47575.611060816,0
+VKI.US,D,20210428,000000,11.9747,11.9747,11.8092,11.8386,146340.684431,0
+VKI.US,D,20210429,000000,11.8771,11.8771,11.6917,11.7214,90367.586906318,0
+VKI.US,D,20210430,000000,11.8289,11.8386,11.673,11.7214,144869.57710074,0
+VKI.US,D,20210503,000000,11.8092,11.9155,11.6917,11.8771,159216.42451957,0
+VKI.US,D,20210504,000000,11.8968,11.8968,11.8289,11.8771,108355.67860675,0
+VKI.US,D,20210505,000000,11.9747,11.9747,11.8386,11.8869,53407.283429348,0
+VKI.US,D,20210506,000000,11.9747,12.0132,11.8476,11.9451,142464.06297656,0
+VKI.US,D,20210507,000000,11.9945,11.9945,11.9155,11.9451,92541.782084773,0
+VKI.US,D,20210510,000000,12.023,12.023,11.9254,12.0043,96850.604727285,0
+VKI.US,D,20210511,000000,12.023,12.023,11.9067,11.955,129766.88488119,0
+VKI.US,D,20210512,000000,11.9352,11.9845,11.741,11.8189,62280.597022804,0
+VKI.US,D,20210513,000000,11.7992,11.8386,11.7795,11.8092,96883.070544229,0
+VKI.US,D,20210514,000000,11.9067,11.9067,11.682,11.7017,73630.443715004,0
+VKI.US,D,20210517,000000,11.8476,11.8702,11.682,11.6917,73662.909531947,0
+VKI.US,D,20210518,000000,11.741,11.741,11.6435,11.682,52032.558993134,0
+VKI.US,D,20210519,000000,11.7795,11.8771,11.684,11.8771,77321.401278803,0
+VKI.US,D,20210520,000000,11.9067,11.9067,11.8092,11.8189,80097.228627499,0
+VKI.US,D,20210521,000000,11.9155,11.9155,11.682,11.8189,57250.424510072,0
+VKI.US,D,20210524,000000,11.8673,11.8722,11.8189,11.8574,74227.003101346,0
+VKI.US,D,20210525,000000,11.8968,11.8968,11.8189,11.8673,36781.741483778,0
+VKI.US,D,20210526,000000,11.8771,11.8771,11.8289,11.8289,96969.307870485,0
+VKI.US,D,20210527,000000,11.8673,11.8673,11.8289,11.8476,96844.517386608,0
+VKI.US,D,20210528,000000,11.9067,11.9155,11.8386,11.8968,64453.777644479,0
+VKI.US,D,20210601,000000,11.9747,11.9845,11.8968,11.9845,66764.937988167,0
+VKI.US,D,20210602,000000,12.1206,12.1206,11.9155,12.0043,141477.91378688,0
+VKI.US,D,20210603,000000,11.9845,11.9845,11.8771,11.955,85241.031499534,0
+VKI.US,D,20210604,000000,12.0043,12.0043,11.8968,11.9451,59997.844268942,0
+VKI.US,D,20210607,000000,11.9155,11.9845,11.9067,11.9451,44344.247718127,0
+VKI.US,D,20210608,000000,12.0427,12.0427,11.9067,11.9648,66189.684294194,0
+VKI.US,D,20210609,000000,12.0427,12.0427,11.7795,11.8476,214009.5925097,0
+VKI.US,D,20210610,000000,11.8869,11.8968,11.7894,11.8289,82859.866738062,0
+VKI.US,D,20210611,000000,11.7697,11.8092,11.673,11.7115,94413.639342939,0
+VKI.US,D,20210614,000000,11.7115,11.741,11.6633,11.741,96615.227554442,0
+VKI.US,D,20210615,000000,11.6917,11.7509,11.6917,11.7509,80284.921631706,0
+VKI.US,D,20210616,000000,11.7608,11.7795,11.6917,11.7115,75393.743397764,0
+VKI.US,D,20210617,000000,11.7608,11.7992,11.682,11.7992,103374.20481944,0
+VKI.US,D,20210618,000000,11.7894,11.8289,11.7312,11.8189,46759.907410104,0
+VKI.US,D,20210621,000000,11.7992,11.8309,11.7992,11.8092,57395.506129539,0
+VKI.US,D,20210622,000000,11.8476,11.8584,11.7795,11.8092,75440.413009621,0
+VKI.US,D,20210623,000000,11.8386,11.8476,11.7795,11.8289,76759.336822964,0
+VKI.US,D,20210624,000000,11.8289,11.8673,11.7992,11.8476,42466.303119283,0
+VKI.US,D,20210625,000000,11.8476,11.8771,11.7992,11.8092,42622.544863326,0
+VKI.US,D,20210628,000000,11.8189,11.8673,11.8092,11.8574,52344.027924439,0
+VKI.US,D,20210629,000000,11.8771,11.8968,11.8189,11.8968,100368.07308179,0
+VKI.US,D,20210630,000000,11.9254,11.9451,11.8289,11.8869,111187.30657832,0
+VKI.US,D,20210701,000000,11.9254,12.0526,11.8771,12.0526,105906.53854105,0
+VKI.US,D,20210702,000000,12.0526,12.0723,12.0043,12.0526,56648.792339831,0
+VKI.US,D,20210706,000000,12.0723,12.1147,11.9747,12.0043,81044.824659546,0
+VKI.US,D,20210707,000000,12.1206,12.1206,11.9845,12.0328,88748.354286245,0
+VKI.US,D,20210708,000000,12.0328,12.1009,12.023,12.1009,17961.713224164,0
+VKI.US,D,20210709,000000,12.159,12.159,12.0821,12.1304,42832.558116681,0
+VKI.US,D,20210712,000000,12.159,12.1886,12.0771,12.1304,62415.533074476,0
+VKI.US,D,20210713,000000,12.091,12.159,12.0427,12.0624,42489.637925213,0
+VKI.US,D,20210714,000000,12.0624,12.1304,11.9935,12.0033,110537.99023945,0
+VKI.US,D,20210715,000000,12.0328,12.1206,11.8376,11.9145,146156.03509714,0
+VKI.US,D,20210716,000000,11.9738,11.9738,11.7982,11.8376,122844.5639747,0
+VKI.US,D,20210719,000000,11.8279,11.8761,11.7588,11.7785,92126.828361961,0
+VKI.US,D,20210720,000000,11.7785,11.8179,11.747,11.8082,98479.982915152,0
+VKI.US,D,20210721,000000,11.7884,11.8082,11.7293,11.749,95210.066414843,0
+VKI.US,D,20210722,000000,11.7687,11.7687,11.671,11.6997,101044.78245372,0
+VKI.US,D,20210723,000000,11.7194,11.8179,11.6623,11.8179,98593.613274456,0
+VKI.US,D,20210726,000000,11.8466,11.8958,11.8279,11.8663,123351.84236445,0
+VKI.US,D,20210727,000000,11.9244,11.9835,11.8761,11.9638,120149.90116836,0
+VKI.US,D,20210728,000000,11.9638,12.0526,11.9244,12.0328,59319.10578346,0
+VKI.US,D,20210729,000000,12.0427,12.0723,11.8958,12.023,74217.872090331,0
+VKI.US,D,20210730,000000,12.0723,12.091,12.023,12.0723,64698.285828338,0
+VKI.US,D,20210802,000000,12.023,12.0723,11.9835,12.0033,94658.147526797,0
+VKI.US,D,20210803,000000,12.0624,12.088,12.028,12.0723,73623.341817548,0
+VKI.US,D,20210804,000000,12.0723,12.1009,12.0723,12.0771,42489.637925213,0
+VKI.US,D,20210805,000000,12.0526,12.0811,12.0132,12.0328,43702.033276708,0
+VKI.US,D,20210806,000000,12.0328,12.0624,11.9935,12.0624,39214.648641005,0
+VKI.US,D,20210809,000000,12.0624,12.1009,12.0328,12.0723,53144.513223459,0
+VKI.US,D,20210810,000000,12.1206,12.228,12.0743,12.1689,93753.162879489,0
+VKI.US,D,20210811,000000,12.3068,12.3068,12.0821,12.091,88043.237324496,0
+VKI.US,D,20210812,000000,12.0427,12.2675,12.023,12.0624,88979.67323197,0
+VKI.US,D,20210813,000000,12.1491,12.1491,11.9935,11.9935,77259.513315254,0
+VKI.US,D,20210816,000000,12.1689,12.1689,11.954,11.9738,68207.637728609,0
+VKI.US,D,20210817,000000,12.0723,12.1983,12.0328,12.159,43287.079553894,0
+VKI.US,D,20210818,000000,12.1886,12.1886,12.1107,12.1886,26664.581278664,0
+VKI.US,D,20210819,000000,12.2181,12.2181,12.0811,12.1786,70515.754401956,0
+VKI.US,D,20210820,000000,12.1983,12.3355,12.1009,12.3068,50316.943479009,0
+VKI.US,D,20210823,000000,12.3837,12.3837,12.2477,12.297,59109.092530105,0
+VKI.US,D,20210824,000000,12.3452,12.3936,12.2576,12.3837,101902.08293239,0
+VKI.US,D,20210825,000000,12.4034,12.4034,12.3255,12.4034,48540.454558115,0
+VKI.US,D,20210826,000000,12.4428,12.4428,12.3552,12.4231,67865.732093918,0
+VKI.US,D,20210827,000000,12.4921,12.4921,12.4034,12.4625,37203.797104048,0
+VKI.US,D,20210830,000000,12.4527,12.4921,12.3936,12.4625,53829.339049618,0
+VKI.US,D,20210831,000000,12.5118,12.5118,12.3936,12.4231,80165.203931725,0
+VKI.US,D,20210901,000000,12.5513,12.5513,12.4231,12.4428,67057.130340661,0
+VKI.US,D,20210902,000000,12.4231,12.4625,12.3168,12.3552,46595.549211825,0
+VKI.US,D,20210903,000000,12.4428,12.4428,12.2872,12.3255,69418.003966544,0
+VKI.US,D,20210907,000000,12.365,12.4034,12.2872,12.4034,117549.59214252,0
+VKI.US,D,20210908,000000,12.4428,12.4527,12.3355,12.4527,63239.353179425,0
+VKI.US,D,20210909,000000,12.4134,12.4597,12.2181,12.2773,62560.614693944,0
+VKI.US,D,20210910,000000,12.3552,12.5218,12.3068,12.4625,106584.26246975,0
+VKI.US,D,20210913,000000,12.3837,12.4054,12.2872,12.3552,123115.45063482,0
+VKI.US,D,20210914,000000,12.4134,12.4134,12.297,12.3936,52257.790598181,0
+VKI.US,D,20210915,000000,12.4331,12.5799,12.3502,12.5799,119394.05636764,0
+VKI.US,D,20210916,000000,12.5799,12.5887,12.4134,12.4527,65786.905252735,0
+VKI.US,D,20210917,000000,12.4625,12.5612,12.297,12.3837,159359.47702548,0
+VKI.US,D,20210920,000000,12.4527,12.4625,12.3168,12.3837,89057.794103991,0
+VKI.US,D,20210921,000000,12.4231,12.4331,12.3452,12.4034,40624.882564502,0
+VKI.US,D,20210922,000000,12.3837,12.4577,12.2675,12.3837,67172.789813524,0
+VKI.US,D,20210923,000000,12.4231,12.4625,12.297,12.365,57053.60049485,0
+VKI.US,D,20210924,000000,12.297,12.4034,12.297,12.3936,80196.655191889,0
+VKI.US,D,20210927,000000,12.3936,12.3936,12.3168,12.3452,132340.81543077,0
+VKI.US,D,20210928,000000,12.3068,12.3068,12.0821,12.228,170705.26549056,0
+VKI.US,D,20210929,000000,12.3068,12.3255,12.2083,12.2872,39512.928334177,0
+VKI.US,D,20210930,000000,12.4034,12.4034,12.1689,12.1689,85926.871882472,0
+VKI.US,D,20211001,000000,12.365,12.3739,12.0033,12.1689,95272.968935171,0
+VKI.US,D,20211004,000000,12.2675,12.2675,12.0821,12.1886,33879.094537646,0
+VKI.US,D,20211005,000000,12.228,12.228,12.0033,12.0723,70613.151852788,0
+VKI.US,D,20211006,000000,12.1206,12.1206,12.023,12.0526,45128.500108677,0
+VKI.US,D,20211007,000000,12.0624,12.0723,11.9342,11.9342,58621.090719168,0
+VKI.US,D,20211008,000000,12.0427,12.0634,11.8761,11.9244,55932.515253509,0
+VKI.US,D,20211011,000000,11.8663,11.9738,11.8376,11.9738,99192.201774358,0
+VKI.US,D,20211012,000000,11.9145,11.9935,11.886,11.9638,58441.514169198,0
+VKI.US,D,20211013,000000,11.9638,12.1599,11.9638,12.092,43790.299716524,0
+VKI.US,D,20211014,000000,12.0821,12.1699,12.0624,12.1314,80919.019618889,0
+VKI.US,D,20211015,000000,12.1699,12.1699,11.9835,12.1018,75651.440819756,0
+VKI.US,D,20211018,000000,12.0427,12.0821,12.023,12.0328,24060.214025703,0
+VKI.US,D,20211019,000000,12.1403,12.1403,11.9935,12.0328,48390.300154749,0
+VKI.US,D,20211020,000000,12.0624,12.092,11.9638,12.0427,50123.163134125,0
+VKI.US,D,20211021,000000,12.1216,12.1403,11.8761,11.9244,96968.293313706,0
+VKI.US,D,20211022,000000,11.9057,12.0132,11.8761,12.0132,116260.09047579,0
+VKI.US,D,20211025,000000,11.9441,12.023,11.7382,11.7382,123275.75060599,0
+VKI.US,D,20211026,000000,11.7775,11.8159,11.611,11.7086,143199.61664169,0
+VKI.US,D,20211027,000000,11.6603,11.6987,11.5913,11.5913,124486.11684392,0
+VKI.US,D,20211028,000000,11.5913,11.6406,11.542,11.5715,83191.626804955,0
+VKI.US,D,20211029,000000,11.679,11.8072,11.6603,11.8072,101593.65767142,0
+VKI.US,D,20211101,000000,11.748,11.9185,11.748,11.8761,99153.648616736,0
+VKI.US,D,20211102,000000,11.8761,12.0723,11.8761,12.023,71248.264396751,0
+VKI.US,D,20211103,000000,11.9835,12.028,11.9342,11.9342,50271.288423931,0
+VKI.US,D,20211104,000000,11.8663,11.9738,11.8663,11.8958,73926.694294616,0
+VKI.US,D,20211105,000000,11.9145,11.9915,11.8663,11.8663,106656.29600109,0
+VKI.US,D,20211108,000000,11.8564,12.1599,11.8072,11.8564,114632.74140147,0
+VKI.US,D,20211109,000000,11.8466,12.0723,11.8466,11.9342,56441.822756815,0
+VKI.US,D,20211110,000000,11.9738,12.0723,11.8761,11.9057,73780.598118369,0
+VKI.US,D,20211111,000000,11.9244,11.9688,11.9057,11.9441,30693.386250035,0
+VKI.US,D,20211112,000000,11.8958,11.954,11.8269,11.9145,26820.823022706,0
+VKI.US,D,20211115,000000,11.9057,12.023,11.9057,11.954,44797.754598561,0
+VKI.US,D,20211116,000000,11.9244,11.954,11.886,11.8958,26886.769213374,0
+VKI.US,D,20211117,000000,11.886,12.0328,11.8663,11.8663,52698.108240482,0
+VKI.US,D,20211118,000000,11.8564,11.9047,11.8564,11.8761,18292.458734278,0
+VKI.US,D,20211119,000000,11.8564,11.954,11.8366,11.8466,27675.079831039,0
+VKI.US,D,20211122,000000,11.8761,11.9096,11.8269,11.8269,27634.49755986,0
+VKI.US,D,20211123,000000,11.8269,11.8889,11.7677,11.7677,27358.538115838,0
+VKI.US,D,20211124,000000,11.8072,11.8564,11.679,11.7382,46879.625110083,0
+VKI.US,D,20211126,000000,11.7086,11.7382,11.679,11.679,24521.837360372,0
+VKI.US,D,20211129,000000,11.7382,11.8663,11.7145,11.8663,31177.329833853,0
+VKI.US,D,20211130,000000,11.954,11.954,11.8169,11.8761,47908.385684491,0
+VKI.US,D,20211201,000000,11.8958,11.954,11.8761,11.8958,32890.91623442,0
+VKI.US,D,20211202,000000,11.8564,11.9244,11.8366,11.8366,40017.163053586,0
+VKI.US,D,20211203,000000,11.8366,11.9008,11.8366,11.8564,44862.686232448,0
+VKI.US,D,20211206,000000,11.8269,11.9057,11.8269,11.8366,47021.663059213,0
+VKI.US,D,20211207,000000,11.8958,12.023,11.8466,11.8466,45219.810218831,0
+VKI.US,D,20211208,000000,12.0427,12.0624,11.8958,11.9935,69153.204647095,0
+VKI.US,D,20211209,000000,11.9738,12.0427,11.9738,11.9835,38687.079115668,0
+VKI.US,D,20211210,000000,11.9835,12.0723,11.9835,12.0723,53766.436529289,0
+VKI.US,D,20211213,000000,12.0328,12.1501,12.0132,12.1018,94875.262677609,0
+VKI.US,D,20211214,000000,12.0624,12.1993,12.0427,12.1993,93850.56033032,0
+VKI.US,D,20211215,000000,12.1993,12.1993,12.1216,12.1599,28982.843519807,0
+VKI.US,D,20211216,000000,12.1314,12.2093,12.092,12.1403,86645.178082353,0
+VKI.US,D,20211217,000000,12.1699,12.2093,12.1501,12.1599,47620.251559114,0
+VKI.US,D,20211220,000000,12.2487,12.2487,12.092,12.1216,59652.894963913,0
+VKI.US,D,20211221,000000,12.092,12.1403,12.0624,12.0821,33538.203459736,0
+VKI.US,D,20211222,000000,12.0723,12.1796,12.018,12.0328,146466.48947166,0
+VKI.US,D,20211223,000000,12.0821,12.1018,12.0328,12.1018,51509.047694915,0
+VKI.US,D,20211227,000000,12.0723,12.1018,12.0033,12.0033,37244.379375228,0
+VKI.US,D,20211228,000000,11.9835,12.0526,11.9835,11.9835,39895.416240046,0
+VKI.US,D,20211229,000000,11.9638,12.2093,11.9638,12.0033,71079.847971355,0
+VKI.US,D,20211230,000000,11.9835,12.0328,11.9441,12.0328,74908.785257166,0
+VKI.US,D,20211231,000000,12.1599,12.2191,11.954,11.954,98170.543097406,0
+VKI.US,D,20220103,000000,12.1314,12.1314,11.9638,12.0328,86374.291422229,0
+VKI.US,D,20220104,000000,12.0033,12.0723,11.9342,11.9935,62422.634971932,0
+VKI.US,D,20220105,000000,12.0526,12.0526,11.7775,11.7875,115772.08866486,0
+VKI.US,D,20220106,000000,11.7875,11.8564,11.7184,11.7972,125221.67050905,0
+VKI.US,D,20220107,000000,11.7972,11.8219,11.7283,11.7579,60495.991647673,0
+VKI.US,D,20220110,000000,11.7972,11.9096,11.679,11.679,83579.187494723,0
+VKI.US,D,20220111,000000,11.7086,11.748,11.5913,11.5913,76619.327987393,0
+VKI.US,D,20220112,000000,11.6208,11.6503,11.5617,11.6406,53364.67204461,0
+VKI.US,D,20220113,000000,11.5814,11.679,11.5617,11.5617,103332.60799147,0
+VKI.US,D,20220114,000000,11.542,11.5525,11.335,11.335,162541.12708597,0
+VKI.US,D,20220118,000000,11.1674,11.3251,11.0394,11.0394,160468.38758546,0
+VKI.US,D,20220119,000000,11.0394,11.1083,10.9407,11.0886,153218.36483919,0
+VKI.US,D,20220120,000000,11.0788,11.2069,10.8718,10.9112,175188.59189915,0
+VKI.US,D,20220121,000000,10.9112,11.0098,10.8422,10.8915,192714.04570812,0
+VKI.US,D,20220124,000000,10.7535,10.9112,10.7338,10.9112,157634.73050034,0
+VKI.US,D,20220125,000000,10.8323,11.0394,10.8126,11.0294,185579.68243472,0
+VKI.US,D,20220126,000000,11.0394,11.0886,10.9703,10.9998,101332.91657909,0
+VKI.US,D,20220127,000000,10.9998,11.0985,10.9901,10.9901,64181.876427576,0
+VKI.US,D,20220128,000000,10.9901,11.1576,10.9187,11.1477,124761.06173118,0
+VKI.US,D,20220131,000000,11.1477,11.1477,10.9604,10.9901,71589.155474662,0
+VKI.US,D,20220201,000000,11.0394,11.335,11.0394,11.1576,109290.08540066,0
+VKI.US,D,20220202,000000,11.2364,11.2759,11.0491,11.0886,92505.258040712,0
+VKI.US,D,20220203,000000,11.0491,11.0688,10.9606,10.9801,83378.305252383,0
+VKI.US,D,20220204,000000,10.9209,10.9703,10.852,10.9012,99971.381381009,0
+VKI.US,D,20220207,000000,11.0394,11.0394,10.8619,10.9209,80526.386145225,0
+VKI.US,D,20220208,000000,10.9012,10.9506,10.8027,10.8225,68944.20595052,0
+VKI.US,D,20220209,000000,10.8619,10.8619,10.8027,10.8422,49041.645607185,0
+VKI.US,D,20220210,000000,10.8126,10.8323,10.6057,10.6254,166306.14729467,0
+VKI.US,D,20220211,000000,10.6351,10.6844,10.4282,10.4528,110163.61878781,0
+VKI.US,D,20220214,000000,10.4085,10.4381,10.3001,10.4282,168072.49064777,0
+VKI.US,D,20220215,000000,10.4479,10.5662,10.3691,10.4972,188706.54642912,0
+VKI.US,D,20220216,000000,10.4479,10.7436,10.4479,10.6844,145355.54979812,0
+VKI.US,D,20220217,000000,10.6647,10.9407,10.6647,10.8816,129744.56463204,0
+VKI.US,D,20220218,000000,10.8816,10.9112,10.7929,10.8422,89546.810471706,0
+VKI.US,D,20220222,000000,10.7929,10.8126,10.6351,10.6549,151831.46572163,0
+VKI.US,D,20220223,000000,10.7633,10.7633,10.5169,10.5859,135404.77690484,0
+VKI.US,D,20220224,000000,10.5071,10.7239,10.4479,10.7239,185711.57481605,0
+VKI.US,D,20220225,000000,10.7436,10.7486,10.6451,10.7239,91292.862689216,0
+VKI.US,D,20220228,000000,10.8126,10.8816,10.7141,10.8718,102009.62595101,0
+VKI.US,D,20220301,000000,10.8718,11.128,10.8619,10.9604,56504.725277143,0
+VKI.US,D,20220302,000000,10.9309,10.9901,10.8816,10.8865,29415.044707872,0
+VKI.US,D,20220303,000000,10.9407,10.9801,10.8619,10.8816,54472.568047817,0
+VKI.US,D,20220304,000000,10.8323,10.9407,10.7338,10.8323,73601.021568398,0
+VKI.US,D,20220307,000000,10.7929,10.8126,10.6301,10.6944,73647.691180255,0
+VKI.US,D,20220308,000000,10.6451,10.6944,10.5465,10.6549,127349.19607565,0
+VKI.US,D,20220309,000000,10.7535,10.9407,10.5957,10.8225,178542.71661214,0
+VKI.US,D,20220310,000000,10.7733,10.783,10.3296,10.3592,142355.50540115,0
+VKI.US,D,20220311,000000,10.3592,10.9406,10.3,10.6549,122699.48235523,0
+VKI.US,D,20220314,000000,10.4972,10.4972,10.2017,10.2705,101351.17860113,0
+VKI.US,D,20220315,000000,10.4381,10.5268,10.2705,10.3789,54612.576883387,0
+VKI.US,D,20220316,000000,10.3789,10.4492,10.231,10.3197,151191.28039377,0
+VKI.US,D,20220317,000000,10.2705,10.4874,10.2705,10.3789,56017.738022986,0
+VKI.US,D,20220318,000000,10.3395,10.5071,10.3395,10.4479,42795.019515841,0
+VKI.US,D,20220321,000000,10.3986,10.4479,10.3099,10.3592,110359.42824625,0
+VKI.US,D,20220322,000000,10.3,10.3592,10.2507,10.2804,141662.56312076,0
+VKI.US,D,20220323,000000,10.241,10.3295,10.2213,10.231,64171.730859781,0
+VKI.US,D,20220324,000000,10.1818,10.2507,10.1522,10.1818,70065.291191861,0
+VKI.US,D,20220325,000000,10.1522,10.1522,9.93533,9.97479,175382.37224402,0
+VKI.US,D,20220328,000000,9.93533,10.0242,9.85653,9.89595,207404.82787519,0
+VKI.US,D,20220329,000000,9.89595,10.236,9.86638,10.1227,127366.44354091,0
+VKI.US,D,20220330,000000,10.0438,10.1818,10.0438,10.1818,94991.936707252,0
+VKI.US,D,20220331,000000,10.3691,10.3691,10.2213,10.3099,74188.449943725,0
+VKI.US,D,20220401,000000,10.3,10.3493,10.1325,10.2804,61065.158000969,0
+VKI.US,D,20220404,000000,10.2507,10.3277,10.1325,10.1522,64624.223183435,0
+VKI.US,D,20220405,000000,10.1227,10.1522,9.90581,9.92552,112436.22597388,0
+VKI.US,D,20220406,000000,10.1522,10.1541,9.88609,9.93533,89948.574956386,0
+VKI.US,D,20220407,000000,9.89595,10.0339,9.8712,9.95509,92100.449885694,0
+VKI.US,D,20220408,000000,10.0537,10.0537,9.86638,9.86638,85281.613770713,0
+VKI.US,D,20220411,000000,9.86638,9.94524,9.66925,9.68896,89343.899115807,0
+VKI.US,D,20220412,000000,9.63967,9.88609,9.63967,9.72839,169369.09421197,0
+VKI.US,D,20220413,000000,9.67911,9.85494,9.61011,9.71852,157199.48564192,0
+VKI.US,D,20220414,000000,9.64953,9.67911,9.49182,9.58054,170558.15475754,0
+VKI.US,D,20220418,000000,9.51154,9.5904,9.42283,9.5214,215518.23844081,0
+VKI.US,D,20220419,000000,9.37355,9.51154,9.3637,9.42283,213872.62734447,0
+VKI.US,D,20220420,000000,9.39326,9.61996,9.39326,9.54111,128863.92934744,0
+VKI.US,D,20220421,000000,9.54111,9.59917,9.41298,9.45241,126548.71077664,0
+VKI.US,D,20220422,000000,9.46227,9.46227,9.28484,9.28484,172620.74869024,0
+VKI.US,D,20220425,000000,9.21585,9.27498,9.17641,9.21585,182044.96661496,0
+VKI.US,D,20220426,000000,9.18628,9.39326,9.17641,9.21585,177784.84269787,0
+VKI.US,D,20220427,000000,9.21585,9.25528,9.137,9.19613,197103.01833622,0
+VKI.US,D,20220428,000000,9.11728,9.34398,9.07785,9.30455,172340.73101909,0
+VKI.US,D,20220429,000000,9.39326,9.43269,9.19613,9.24541,136103.80652592,0
+VKI.US,D,20220502,000000,9.19613,9.28484,9.137,9.14685,101472.92541466,0
+VKI.US,D,20220503,000000,9.16657,9.25518,9.137,9.16657,148688.36881875,0
+VKI.US,D,20220504,000000,9.21585,9.26514,9.09757,9.2257,111215.71416814,0
+VKI.US,D,20220505,000000,9.08771,9.24541,9.01872,9.02857,382172.37871084,0
+VKI.US,D,20220506,000000,9.02857,9.17641,9.01872,9.16657,185402.13499831,0
+VKI.US,D,20220509,000000,9.01872,9.20599,9.013,9.12714,124177.69158296,0
+VKI.US,D,20220510,000000,9.07785,9.25528,9.04829,9.16657,197737.1163234,0
+VKI.US,D,20220511,000000,9.17641,9.17641,9.03843,9.11728,100981.87993339,0
+VKI.US,D,20220512,000000,9.10742,9.137,9.04829,9.12221,236393.75873568,0
+VKI.US,D,20220513,000000,9.12717,9.13708,9.03798,9.03798,128609.71902247,0
+VKI.US,D,20220516,000000,9.07761,9.07761,8.99833,8.99833,1616.5391938519,0
+VKI.US,D,20220517,000000,8.99833,9.10734,8.97852,8.99833,142928.50251858,0
+VKI.US,D,20220518,000000,8.94878,9.01815,8.91905,8.94878,170601.39318786,0
+VKI.US,D,20220519,000000,9.11726,9.11726,8.96861,9.02806,141904.29073221,0
+VKI.US,D,20220520,000000,9.03798,9.09743,8.94878,8.97852,92081.180434811,0
+VKI.US,D,20220523,000000,8.96861,9.10616,8.94878,8.94878,116901.41423704,0
+VKI.US,D,20220524,000000,8.94878,9.09743,8.94878,9.01815,133037.54298167,0
+VKI.US,D,20220525,000000,9.04789,9.32537,9.04789,9.32537,143853.82489109,0
+VKI.US,D,20220526,000000,9.34518,9.59293,9.19653,9.54339,311534.95314325,0
+VKI.US,D,20220527,000000,9.63258,9.76141,9.54339,9.76141,188021.06616131,0
+VKI.US,D,20220531,000000,9.78123,9.78123,9.64249,9.73168,162342.10897957,0
+VKI.US,D,20220601,000000,9.76141,9.80105,9.67222,9.79114,124225.2853163,0
+VKI.US,D,20220602,000000,9.79114,9.90015,9.71186,9.90015,154565.16293276,0
+VKI.US,D,20220603,000000,9.72177,9.77132,9.64249,9.70195,77457.656091926,0
+VKI.US,D,20220606,000000,9.66231,9.74159,9.60284,9.63258,116297.98699739,0
+VKI.US,D,20220607,000000,9.57312,9.74159,9.57312,9.72177,74587.844938796,0
+VKI.US,D,20220608,000000,9.73168,9.74159,9.54339,9.62267,128787.31633716,0
+VKI.US,D,20220609,000000,9.57312,9.60284,9.36501,9.36501,110797.51562056,0
+VKI.US,D,20220610,000000,9.32537,9.32537,9.21636,9.27581,144332.12674995,0
+VKI.US,D,20220613,000000,9.1668,9.18662,8.96861,9.11726,153335.09971346,0
+VKI.US,D,20220614,000000,9.06771,9.18712,8.9587,8.96861,116551.26498594,0
+VKI.US,D,20220615,000000,8.9587,9.07761,8.88933,9.06771,126301.96300728,0
+VKI.US,D,20220616,000000,8.94878,8.98842,8.7704,8.92896,237331.56602771,0
+VKI.US,D,20220617,000000,8.88933,9.02796,8.81995,8.8695,180038.26868157,0
+VKI.US,D,20220621,000000,9.02806,9.02806,8.84968,8.84968,108910.54415208,0
+VKI.US,D,20220622,000000,8.83977,8.99833,8.83977,8.92896,166194.75981736,0
+VKI.US,D,20220623,000000,8.97852,9.10734,8.92896,9.01815,129474.49685589,0
+VKI.US,D,20220624,000000,9.01815,9.09743,9.01815,9.0578,143297.82420706,0
+VKI.US,D,20220627,000000,9.04789,9.13708,9.01815,9.09743,100149.74934495,0
+VKI.US,D,20220628,000000,9.1569,9.22627,9.10734,9.19653,75585.820758221,0
+VKI.US,D,20220629,000000,9.18662,9.31784,9.14699,9.29564,113505.87466943,0
+VKI.US,D,20220630,000000,9.31546,9.43437,9.21636,9.35509,262684.59177398,0
+VKI.US,D,20220701,000000,9.50374,9.50374,9.23618,9.28573,352384.35367103,0
+VKI.US,D,20220705,000000,9.30555,9.31615,9.07761,9.1668,297597.60024345,0
+VKI.US,D,20220706,000000,9.17671,9.27581,9.06771,9.07761,362849.4772537,0
+VKI.US,D,20220707,000000,9.20645,9.20645,9.08752,9.10734,310373.50706826,0
+VKI.US,D,20220708,000000,9.08752,9.24608,9.07761,9.24608,169124.10643393,0
+VKI.US,D,20220711,000000,9.22627,9.33527,9.21636,9.29564,104707.74406319,0
+VKI.US,D,20220712,000000,9.29564,9.36501,9.27581,9.28573,73578.769287203,0
+VKI.US,D,20220713,000000,9.19653,9.29564,9.19653,9.25599,125513.87492339,0
+VKI.US,D,20220714,000000,9.19653,9.2659,9.14203,9.1569,130801.43133774,0
+VKI.US,D,20220715,000000,9.1569,9.29564,9.1569,9.22627,77757.351560449,0
+VKI.US,D,20220718,000000,9.19653,9.2659,9.13708,9.1668,70396.144682079,0
+VKI.US,D,20220719,000000,9.18662,9.2227,9.17691,9.19653,55213.592428212,0
+VKI.US,D,20220720,000000,9.1668,9.25104,9.1668,9.21636,97821.811816724,0
+VKI.US,D,20220721,000000,9.19653,9.27581,9.17671,9.19653,86642.262672725,0
+VKI.US,D,20220722,000000,9.24608,9.29564,9.23618,9.2659,51795.853196266,0
+VKI.US,D,20220725,000000,9.22627,9.31546,9.19653,9.2659,106932.75587496,0
+VKI.US,D,20220726,000000,9.40465,9.40465,9.28573,9.31546,79631.205045458,0
+VKI.US,D,20220727,000000,9.39474,9.39474,9.29564,9.33527,55550.623695843,0
+VKI.US,D,20220728,000000,9.42446,9.48393,9.40465,9.48393,127160.68638679,0
+VKI.US,D,20220729,000000,9.63258,9.63258,9.46411,9.53348,140477.45776086,0
+VKI.US,D,20220801,000000,9.50374,9.61276,9.50374,9.54339,96822.826921647,0
+VKI.US,D,20220802,000000,9.56321,9.64249,9.51365,9.56321,57126.799863632,0
+VKI.US,D,20220803,000000,9.57312,9.6523,9.52356,9.59293,143939.59632147,0
+VKI.US,D,20220804,000000,9.62267,9.68154,9.59571,9.63258,48946.223556167,0
+VKI.US,D,20220805,000000,9.59293,9.59293,9.46411,9.46411,105837.90879298,0
+VKI.US,D,20220808,000000,9.5533,9.55538,9.48393,9.51365,57250.916168777,0
+VKI.US,D,20220809,000000,9.48393,9.55162,9.4542,9.51365,41912.966264564,0
+VKI.US,D,20220810,000000,9.56321,9.64249,9.54339,9.64249,100710.79540724,0
+VKI.US,D,20220811,000000,9.63258,9.70195,9.63258,9.63258,55399.262348104,0
+VKI.US,D,20220812,000000,9.72214,9.73209,9.66243,9.73209,48155.913845048,0
+VKI.US,D,20220815,000000,9.69228,9.74204,9.65248,9.70224,37870.526152976,0
+VKI.US,D,20220816,000000,9.68233,9.68233,9.54302,9.54302,102349.40553611,0
+VKI.US,D,20220817,000000,9.59277,9.59277,9.44351,9.44351,110387.78522823,0
+VKI.US,D,20220818,000000,9.46341,9.48043,9.41366,9.44351,125738.99015096,0
+VKI.US,D,20220819,000000,9.3838,9.3838,9.26439,9.27434,52821.771691095,0
+VKI.US,D,20220822,000000,9.29424,9.29424,9.22558,9.27434,124486.85599714,0
+VKI.US,D,20220823,000000,9.26439,9.3241,9.23523,9.30917,75646.589536724,0
+VKI.US,D,20220824,000000,9.29424,9.41366,9.29424,9.41366,117838.28492037,0
+VKI.US,D,20220825,000000,9.41366,9.42361,9.3438,9.35395,34175.423999215,0
+VKI.US,D,20220826,000000,9.33405,9.37385,9.27434,9.27434,83359.374151932,0
+VKI.US,D,20220829,000000,9.30419,9.30419,9.09522,9.09522,61818.84799858,0
+VKI.US,D,20220830,000000,9.15493,9.15493,9.0803,9.13503,117674.48245884,0
+VKI.US,D,20220831,000000,9.22459,9.22459,9.08527,9.12508,134116.02892,0
+VKI.US,D,20220901,000000,9.07532,9.07532,8.98576,9.01562,116796.17968963,0
+VKI.US,D,20220902,000000,9.01562,9.17015,9.01562,9.05542,67176.092921534,0
+VKI.US,D,20220906,000000,9.03552,9.03552,8.93601,8.99571,88981.918767187,0
+VKI.US,D,20220907,000000,8.97581,9.02059,8.97084,8.98576,79088.451075107,0
+VKI.US,D,20220908,000000,8.95591,9.02557,8.94098,8.96586,42485.132922101,0
+VKI.US,D,20220909,000000,8.98576,9.01641,8.91611,8.94596,38148.889845278,0
+VKI.US,D,20220912,000000,8.95591,9.00566,8.8763,8.8763,95797.307074723,0
+VKI.US,D,20220913,000000,8.80664,8.86635,8.80664,8.8564,61793.724921658,0
+VKI.US,D,20220914,000000,8.80664,8.8365,8.74694,8.76684,88757.820921039,0
+VKI.US,D,20220915,000000,8.73699,8.76186,8.57777,8.57777,142124.26091981,0
+VKI.US,D,20220916,000000,8.52802,8.58772,8.52802,8.54792,129993.83445855,0
+VKI.US,D,20220919,000000,8.50811,8.55787,8.49816,8.49816,215841.39814889,0
+VKI.US,D,20220920,000000,8.47826,8.52802,8.45836,8.50811,288395.83937799,0
+VKI.US,D,20220921,000000,8.47826,8.57777,8.45836,8.50811,108923.61230519,0
+VKI.US,D,20220922,000000,8.47826,8.47826,8.35885,8.35885,64253.776613909,0
+VKI.US,D,20220923,000000,8.31904,8.38373,8.28919,8.31904,95248.619074736,0
+VKI.US,D,20220926,000000,8.26929,8.26929,7.99066,8.14988,301263.8793777,0
+VKI.US,D,20220927,000000,8.15983,8.17973,8.07027,8.1648,203489.88861071,0
+VKI.US,D,20220928,000000,8.17973,8.26929,8.12998,8.15983,188665.26338028,0
+VKI.US,D,20220929,000000,8.06032,8.11007,8.04042,8.05037,108661.32738212,0
+VKI.US,D,20220930,000000,8.09017,8.11007,8.05037,8.08022,109356.73415133,0
+VKI.US,D,20221003,000000,8.15983,8.19963,8.08022,8.14988,266829.18522464,0
+VKI.US,D,20221004,000000,8.14988,8.33895,8.14988,8.27924,285034.37168576,0
+VKI.US,D,20221005,000000,8.24939,8.29466,8.21953,8.22949,183032.66953426,0
+VKI.US,D,20221006,000000,8.21953,8.29914,8.21953,8.26929,88953.780921034,0
+VKI.US,D,20221007,000000,8.21953,8.31904,8.20958,8.29914,94535.123690137,0
+VKI.US,D,20221010,000000,8.29914,8.29914,8.20461,8.20958,50834.033844986,0
+VKI.US,D,20221011,000000,8.20958,8.24939,8.19068,8.21953,112565.45353588,0
+VKI.US,D,20221012,000000,8.23944,8.27924,8.21953,8.27924,70051.177844545,0
+VKI.US,D,20221013,000000,8.14988,8.27924,8.12998,8.20958,107694.59138214,0
+VKI.US,D,20221014,000000,8.20958,8.20958,8.11007,8.13495,60409.945844767,0
+VKI.US,D,20221017,000000,8.24939,8.24939,8.09017,8.11007,97901.615997752,0
+VKI.US,D,20221018,000000,8.23944,8.23944,8.08022,8.09017,123679.90276639,0
+VKI.US,D,20221019,000000,8.11007,8.11007,8.02051,8.05037,83405.600613469,0
+VKI.US,D,20221020,000000,8.07027,8.11007,8.02051,8.08022,130610.85722777,0
+VKI.US,D,20221021,000000,8.04042,8.04042,7.98071,7.98071,74251.756305987,0
+VKI.US,D,20221024,000000,7.97076,7.97076,7.83642,7.8613,141498.1938429,0
+VKI.US,D,20221025,000000,7.8812,7.95086,7.86,7.921,168565.79691921,0
+VKI.US,D,20221026,000000,8.03047,8.03047,7.921,8.01056,202169.41968767,0
+VKI.US,D,20221027,000000,7.97076,8.00061,7.9011,7.96081,107776.99507445,0
+VKI.US,D,20221028,000000,7.98071,8.03544,7.83145,7.921,137228.27568916,0
+VKI.US,D,20221031,000000,7.94091,7.94091,7.79164,7.81154,147534.76676584,0
+VKI.US,D,20221101,000000,7.87125,7.89115,7.83184,7.8812,83608.595075003,0
+VKI.US,D,20221102,000000,7.8414,7.96081,7.83145,7.93593,189661.14214949,0
+VKI.US,D,20221103,000000,7.8812,7.8812,7.78169,7.85135,132831.73722772,0
+VKI.US,D,20221104,000000,7.8613,7.94091,7.84468,7.8812,139791.83445833,0
+VKI.US,D,20221107,000000,7.87125,7.91105,7.83642,7.8613,147025.27076585,0
+VKI.US,D,20221108,000000,7.87125,7.91105,7.80159,7.81154,230283.14768702,0
+VKI.US,D,20221109,000000,7.79164,7.8414,7.77174,7.78169,128786.9218432,0
+VKI.US,D,20221110,000000,7.91105,8.06032,7.91105,8.00061,160622.88491939,0
+VKI.US,D,20221111,000000,8.07027,8.13993,7.9831,8.125,86818.319382622,0
+VKI.US,D,20221114,000000,8.11,8.11,8.04,8.04,260663,0
+VKI.US,D,20221115,000000,8.13,8.23,8.09,8.19,143011,0
+VKI.US,D,20221116,000000,8.22,8.34,8.22,8.32,124352,0
+VKI.US,D,20221117,000000,8.32,8.4,8.28,8.36,172506,0
+VKI.US,D,20221118,000000,8.36,8.47,8.348,8.42,134107,0
+VKI.US,D,20221121,000000,8.43,8.6,8.4101,8.58,157732,0
+VKI.US,D,20221122,000000,8.53,8.72,8.52,8.72,297933,0
+VKI.US,D,20221123,000000,8.71,8.87,8.68,8.83,159418,0
+VKI.US,D,20221125,000000,8.73,8.8,8.73,8.78,40515,0
+VKI.US,D,20221128,000000,8.77,8.8,8.71,8.73,131698,0
+VKI.US,D,20221129,000000,8.72,8.82,8.69,8.8,127629,0
+VKI.US,D,20221130,000000,8.85,8.93,8.8,8.93,131841,0
+VKI.US,D,20221201,000000,8.95,8.95,8.8,8.85,139051,0
+VKI.US,D,20221202,000000,8.8,8.86,8.76,8.82,145424,0
+VKI.US,D,20221205,000000,8.84,8.84,8.72,8.77,99738,0
+VKI.US,D,20221206,000000,8.74,8.81,8.74,8.76,103351,0
+VKI.US,D,20221207,000000,8.73,8.82,8.73,8.79,84938,0
+VKI.US,D,20221208,000000,8.8,8.8,8.7,8.76,100749,0
+VKI.US,D,20221209,000000,8.72,8.743,8.65,8.7,62221,0
+VKI.US,D,20221212,000000,8.7,8.79,8.65,8.68,138630,0
+VKI.US,D,20221213,000000,8.75,8.82,8.665,8.685,135342,0
+VKI.US,D,20221214,000000,8.67,8.67,8.55,8.58,180523,0
+VKI.US,D,20221215,000000,8.61,8.61,8.5289,8.55,192397,0
+VKI.US,D,20221216,000000,8.54,8.54,8.45,8.48,227250,0
+VKI.US,D,20221219,000000,8.46,8.5,8.42,8.5,127882,0
+VKI.US,D,20221220,000000,8.45,8.48,8.42,8.42,450213,0
+VKI.US,D,20221221,000000,8.44,8.48,8.41,8.45,213237,0
+VKI.US,D,20221222,000000,8.45,8.48,8.4201,8.47,141892,0
+VKI.US,D,20221223,000000,8.45,8.48,8.4,8.42,212594,0
+VKI.US,D,20221227,000000,8.4,8.49,8.36,8.38,330204,0
+VKI.US,D,20221228,000000,8.41,8.44,8.36,8.43,284638,0
+VKI.US,D,20221229,000000,8.43,8.63,8.415,8.63,329877,0
+VKI.US,D,20221230,000000,8.61,8.67,8.49,8.59,279805,0
+VKI.US,D,20230103,000000,8.63,8.7,8.625,8.64,88395,0
+VKI.US,D,20230104,000000,8.7,8.75,8.655,8.73,64951,0
+VKI.US,D,20230105,000000,8.73,8.73,8.63,8.69,40833,0
+VKI.US,D,20230106,000000,8.72,8.8,8.685,8.8,125856,0
+VKI.US,D,20230109,000000,8.89,8.91,8.83,8.87,65412,0
+VKI.US,D,20230110,000000,8.83,8.85,8.81,8.84,33783,0
+VKI.US,D,20230111,000000,8.85,8.9,8.85,8.88,48824,0
+VKI.US,D,20230112,000000,8.95,9,8.92,8.98,30056,0
+VKI.US,D,20230113,000000,8.97,8.98,8.85,8.96,58912,0
+VKI.US,D,20230117,000000,8.95,8.97,8.82,8.86,92999,0
+VKI.US,D,20230118,000000,8.88,9,8.87,8.87,128431,0
+VKI.US,D,20230119,000000,8.86,8.92,8.86,8.88,271529,0
+VKI.US,D,20230120,000000,8.91,9.085,8.85,9.08,150749,0
+VKI.US,D,20230123,000000,9.08,9.11,9.0599,9.08,38463,0
+VKI.US,D,20230124,000000,9.12,9.13,9.03,9.07,58019,0
+VKI.US,D,20230125,000000,9.09,9.11,8.99,9.08,69916,0
+VKI.US,D,20230126,000000,9.07,9.16,8.94,9.04,73750,0
+VKI.US,D,20230127,000000,9.04,9.075,8.97,9.07,48031,0
+VKI.US,D,20230130,000000,9.05,9.07,8.96,9.05,51146,0
+VKI.US,D,20230131,000000,9.07,9.11,9.0304,9.05,92884,0
+VKI.US,D,20230201,000000,9.02,9.13,8.97,9.07,190889,0
+VKI.US,D,20230202,000000,9.15,9.17,9.03,9.12,113217,0
+VKI.US,D,20230203,000000,9.06,9.12,8.99,9.1,151636,0
+VKI.US,D,20230206,000000,9.07,9.08,8.91,8.91,107267,0
+VKI.US,D,20230207,000000,8.9,9.06,8.9,9.06,52809,0
+VKI.US,D,20230208,000000,9.07,9.07,8.99,9.015,55604,0
+VKI.US,D,20230209,000000,9.03,9.08,8.915,8.92,50921,0
+VKI.US,D,20230210,000000,8.92,9,8.8603,8.91,70610,0
+VKI.US,D,20230213,000000,8.91,8.96,8.88,8.95,66552,0
+VKI.US,D,20230214,000000,8.95,8.95,8.83,8.91,82204,0
+VKI.US,D,20230215,000000,8.91,8.92,8.81,8.85,47681,0
+VKI.US,D,20230216,000000,8.78,8.78,8.62,8.62,122169,0
+VKI.US,D,20230217,000000,8.57,8.63,8.525,8.54,69864,0
+VKI.US,D,20230221,000000,8.52,8.5277,8.39,8.46,132718,0
+VKI.US,D,20230222,000000,8.52,8.57,8.45,8.5,95155,0
+VKI.US,D,20230223,000000,8.56,8.56,8.42,8.44,86020,0
+VKI.US,D,20230224,000000,8.45,8.45,8.4,8.45,49686,0
+VKI.US,D,20230227,000000,8.46,8.51,8.46,8.5,49177,0
+VKI.US,D,20230228,000000,8.54,8.59,8.515,8.54,69016,0
+VKI.US,D,20230301,000000,8.57,8.61,8.52,8.54,54996,0
+VKI.US,D,20230302,000000,8.51,8.5321,8.43,8.46,70129,0
+VKI.US,D,20230303,000000,8.51,8.54,8.44,8.47,78060,0
+VKI.US,D,20230306,000000,8.49,8.49,8.41,8.45,52511,0
+VKI.US,D,20230307,000000,8.45,8.45,8.36,8.36,52790,0
+VKI.US,D,20230308,000000,8.39,8.44,8.35,8.36,98195,0
+VKI.US,D,20230309,000000,8.38,8.44,8.38,8.42,88257,0
+VKI.US,D,20230310,000000,8.44,8.51,8.4,8.42,77692,0
+VKI.US,D,20230313,000000,8.56,8.56,8.41,8.45,47271,0
+VKI.US,D,20230314,000000,8.55,8.55,8.36,8.36,75902,0
+VKI.US,D,20230315,000000,8.47,8.47,8.38,8.46,62429,0
+VKI.US,D,20230316,000000,8.48,8.565,8.44,8.46,61671,0
+VKI.US,D,20230317,000000,8.49,8.61,8.43,8.58,102928,0
+VKI.US,D,20230320,000000,8.61,8.64,8.54,8.58,52399,0
+VKI.US,D,20230321,000000,8.6,8.64,8.46,8.51,44242,0
+VKI.US,D,20230322,000000,8.51,8.56,8.3,8.38,561563,0
+VKI.US,D,20230323,000000,8.38,8.41,8.3584,8.37,52069,0
+VKI.US,D,20230324,000000,8.39,8.57,8.375,8.47,126562,0
+VKI.US,D,20230327,000000,8.43,8.65,8.43,8.47,101210,0
+VKI.US,D,20230328,000000,8.5,8.59,8.49,8.57,52037,0
+VKI.US,D,20230329,000000,8.58,8.68,8.57,8.68,77238,0
+VKI.US,D,20230330,000000,8.69,8.8465,8.645,8.84,86885,0
+VKI.US,D,20230331,000000,8.93,8.98,8.84,8.91,119749,0
+VKI.US,D,20230403,000000,8.89,8.98,8.82,8.89,145360,0
+VKI.US,D,20230404,000000,8.87,8.91,8.71,8.78,85052,0
+VKI.US,D,20230405,000000,8.79,8.92,8.79,8.875,129207,0
+VKI.US,D,20230406,000000,8.88,8.94,8.88,8.905,39885,0
+VKI.US,D,20230410,000000,8.87,8.9,8.77,8.77,77821,0
+VKI.US,D,20230411,000000,8.76,8.91,8.76,8.91,64091,0
+VKI.US,D,20230412,000000,8.83,8.9151,8.83,8.87,47741,0
+VKI.US,D,20230413,000000,8.89,8.94,8.77,8.82,94929,0
+VKI.US,D,20230414,000000,8.88,8.88,8.73,8.78,40015,0
+VKI.US,D,20230417,000000,8.76,8.79,8.69,8.72,29984,0
+VKI.US,D,20230418,000000,8.72,8.755,8.56,8.56,72516,0
+VKI.US,D,20230419,000000,8.54,8.57,8.48,8.56,52422,0
+VKI.US,D,20230420,000000,8.56,8.69,8.56,8.61,71507,0
+VKI.US,D,20230421,000000,8.61,8.64,8.52,8.6,40393,0
+VKI.US,D,20230424,000000,8.64,8.65,8.58,8.58,34022,0
+VKI.US,D,20230425,000000,8.59,8.6092,8.51,8.51,90869,0
+VKI.US,D,20230426,000000,8.54,8.59,8.5,8.54,62348,0
+VKI.US,D,20230427,000000,8.54,8.59,8.51,8.56,48757,0
+VKI.US,D,20230428,000000,8.57,8.63,8.565,8.59,51718,0
+VKI.US,D,20230501,000000,8.54,8.57,8.46,8.46,89188,0
+VKI.US,D,20230502,000000,8.44,8.49,8.43,8.4793,62948,0
+VKI.US,D,20230503,000000,8.48,8.5,8.44,8.45,49774,0
+VKI.US,D,20230504,000000,8.47,8.49,8.43,8.47,94352,0
+VKI.US,D,20230505,000000,8.49,8.55,8.48,8.51,143776,0
+VKI.US,D,20230508,000000,8.48,8.5101,8.4683,8.49,72751,0
+VKI.US,D,20230509,000000,8.52,8.55,8.48,8.48,70004,0
+VKI.US,D,20230510,000000,8.53,8.55,8.46,8.5,64558,0
+VKI.US,D,20230511,000000,8.54,8.55,8.47,8.485,37396,0
+VKI.US,D,20230512,000000,8.5,8.5,8.415,8.44,78767,0
+VKI.US,D,20230515,000000,8.46,8.5,8.43,8.5,67936,0
+VKI.US,D,20230516,000000,8.5,8.51,8.4501,8.47,42415,0
+VKI.US,D,20230517,000000,8.5,8.5,8.46,8.46,115229,0
+VKI.US,D,20230518,000000,8.49,8.49,8.36,8.37,57572,0
+VKI.US,D,20230519,000000,8.35,8.355,8.29,8.3,66047,0
+VKI.US,D,20230522,000000,8.32,8.32,8.215,8.24,68037,0
+VKI.US,D,20230523,000000,8.23,8.29,8.23,8.24,60881,0
+VKI.US,D,20230524,000000,8.22,8.22,8.09,8.105,82793,0
+VKI.US,D,20230525,000000,8.15,8.19,8.15,8.18,44997,0
+VKI.US,D,20230526,000000,8.2,8.24,8.19,8.21,41547,0
+VKI.US,D,20230530,000000,8.23,8.3,8.23,8.27,47353,0
+VKI.US,D,20230531,000000,8.33,8.37,8.28,8.35,55774,0
+VKI.US,D,20230601,000000,8.37,8.42,8.35,8.36,85377,0
+VKI.US,D,20230602,000000,8.4,8.4199,8.325,8.35,42100,0
+VKI.US,D,20230605,000000,8.34,8.39,8.34,8.39,41898,0
+VKI.US,D,20230606,000000,8.39,8.43,8.39,8.415,25626,0
+VKI.US,D,20230607,000000,8.46,8.46,8.36,8.4,20191,0
+VKI.US,D,20230608,000000,8.41,8.47,8.41,8.44,22500,0
+VKI.US,D,20230609,000000,8.42,8.47,8.42,8.42,62524,0
+VKI.US,D,20230612,000000,8.42,8.45,8.395,8.41,48120,0
+VKI.US,D,20230613,000000,8.4,8.425,8.39,8.41,32338,0
+VKI.US,D,20230614,000000,8.33,8.38,8.32,8.36,51767,0
+VKI.US,D,20230615,000000,8.32,8.42,8.32,8.39,79343,0
+VKI.US,D,20230616,000000,8.35,8.37,8.315,8.33,100959,0
+VKI.US,D,20230620,000000,8.31,8.37,8.3,8.31,85698,0
+VKI.US,D,20230621,000000,8.3,8.36,8.3,8.34,115518,0
+VKI.US,D,20230622,000000,8.31,8.36,8.29,8.33,151019,0
+VKI.US,D,20230623,000000,8.37,8.43,8.34,8.38,142526,0
+VKI.US,D,20230626,000000,8.38,8.41,8.38,8.38,126274,0
+VKI.US,D,20230627,000000,8.37,8.445,8.37,8.4,140545,0
+VKI.US,D,20230628,000000,8.41,8.475,8.41,8.47,106947,0
+VKI.US,D,20230629,000000,8.45,8.45,8.3861,8.4,128680,0
+VKI.US,D,20230630,000000,8.44,8.47,8.41,8.41,120230,0
+VKI.US,D,20230703,000000,8.45,8.49,8.425,8.48,72923,0
+VKI.US,D,20230705,000000,8.46,8.5259,8.46,8.49,74532,0
+VKI.US,D,20230706,000000,8.46,8.46,8.365,8.39,80517,0
+VKI.US,D,20230707,000000,8.39,8.45,8.38,8.43,48379,0
+VKI.US,D,20230710,000000,8.42,8.48,8.4,8.47,46538,0
+VKI.US,D,20230711,000000,8.47,8.4899,8.4407,8.48,52593,0
+VKI.US,D,20230712,000000,8.49,8.5363,8.4897,8.5,46601,0
+VKI.US,D,20230713,000000,8.55,8.62,8.53,8.57,64212,0
+VKI.US,D,20230714,000000,8.54,8.56,8.485,8.51,79946,0
+VKI.US,D,20230717,000000,8.52,8.57,8.47,8.49,81177,0
+VKI.US,D,20230718,000000,8.5,8.57,8.48,8.5,56277,0
+VKI.US,D,20230719,000000,8.5,8.57,8.4976,8.51,110942,0
+VKI.US,D,20230720,000000,8.46,8.53,8.45,8.46,90530,0
+VKI.US,D,20230721,000000,8.45,8.51,8.4193,8.44,246407,0
+VKI.US,D,20230724,000000,8.46,8.52,8.45,8.47,94222,0
+VKI.US,D,20230725,000000,8.47,8.48,8.44,8.47,84608,0
+VKI.US,D,20230726,000000,8.47,8.51,8.45,8.47,120503,0
+VKI.US,D,20230727,000000,8.46,8.48,8.42,8.43,155489,0
+VKI.US,D,20230728,000000,8.43,8.49,8.42,8.49,110914,0
+VKI.US,D,20230731,000000,8.5,8.5119,8.45,8.5,128941,0
+VKI.US,D,20230801,000000,8.45,8.47,8.43,8.43,110875,0
+VKI.US,D,20230802,000000,8.42,8.43,8.35,8.38,125956,0
+VKI.US,D,20230803,000000,8.34,8.34,8.22,8.22,154652,0
+VKI.US,D,20230804,000000,8.23,8.3,8.23,8.29,101874,0
+VKI.US,D,20230807,000000,8.27,8.28,8.22,8.25,70241,0
+VKI.US,D,20230808,000000,8.24,8.28,8.23,8.24,88849,0
+VKI.US,D,20230809,000000,8.29,8.3,8.23,8.3,68238,0
+VKI.US,D,20230810,000000,8.32,8.38,8.32,8.32,87217,0
+VKI.US,D,20230811,000000,8.36,8.39,8.3,8.34,102996,0
+VKI.US,D,20230814,000000,8.35,8.35,8.25,8.35,31380,0
+VKI.US,D,20230815,000000,8.35,8.39,8.28,8.28,79328,0
+VKI.US,D,20230816,000000,8.26,8.3218,8.1952,8.2,109748,0
+VKI.US,D,20230817,000000,8.21,8.23,8.17,8.21,108881,0
+VKI.US,D,20230818,000000,8.21,8.255,8.18,8.21,78480,0
+VKI.US,D,20230821,000000,8.19,8.21,8.0588,8.08,81821,0
+VKI.US,D,20230822,000000,8.07,8.15,8.03,8.06,147052,0
+VKI.US,D,20230823,000000,8.11,8.14,8.05,8.13,119193,0
+VKI.US,D,20230824,000000,8.17,8.17,8.05,8.07,55100,0
+VKI.US,D,20230825,000000,8.11,8.14,8.05,8.12,123927,0
+VKI.US,D,20230828,000000,8.15,8.16,8.08,8.08,88851,0
+VKI.US,D,20230829,000000,8.08,8.149,8.08,8.12,92321,0
+VKI.US,D,20230830,000000,8.11,8.16,8.07,8.1,100288,0
+VKI.US,D,20230831,000000,8.16,8.16,8.09,8.1,78715,0
+VKI.US,D,20230901,000000,8.09,8.14,8.07,8.09,72802,0
+VKI.US,D,20230905,000000,8.05,8.09,8.03,8.07,102199,0
+VKI.US,D,20230906,000000,8.11,8.11,8.05,8.07,102815,0
+VKI.US,D,20230907,000000,8.11,8.11,8.01,8.02,82102,0
+VKI.US,D,20230908,000000,8.01,8.02,7.9553,7.97,128375,0
+VKI.US,D,20230911,000000,7.98,7.99,7.8708,7.95,140066,0
+VKI.US,D,20230912,000000,7.97,7.97,7.92,7.95,63980,0
+VKI.US,D,20230913,000000,7.96,7.96,7.925,7.93,70764,0
+VKI.US,D,20230914,000000,7.91,7.921,7.85,7.86,143465,0
+VKI.US,D,20230915,000000,7.89,7.89,7.818,7.84,194069,0
+VKI.US,D,20230918,000000,7.84,7.8507,7.82,7.85,127175,0
+VKI.US,D,20230919,000000,7.85,7.8547,7.79,7.83,128191,0
+VKI.US,D,20230920,000000,7.87,7.885,7.85,7.87,90993,0
+VKI.US,D,20230921,000000,7.86,7.86,7.78,7.79,118663,0
+VKI.US,D,20230922,000000,7.83,7.84,7.78,7.78,44103,0
+VKI.US,D,20230925,000000,7.77,7.77,7.68,7.7,155709,0
+VKI.US,D,20230926,000000,7.71,7.71,7.53,7.55,160045,0
+VKI.US,D,20230927,000000,7.52,7.6,7.43,7.43,161969,0
+VKI.US,D,20230928,000000,7.45,7.4601,7.38,7.41,154538,0
+VKI.US,D,20230929,000000,7.48,7.5099,7.41,7.41,169286,0
+VKI.US,D,20231002,000000,7.48,7.49,7.36,7.39,128715,0
+VKI.US,D,20231003,000000,7.39,7.425,7.3633,7.42,111236,0
+VKI.US,D,20231004,000000,7.43,7.46,7.39,7.41,181086,0
+VKI.US,D,20231005,000000,7.41,7.4359,7.38,7.395,66853,0
+VKI.US,D,20231006,000000,7.35,7.39,7.315,7.36,123470,0
+VKI.US,D,20231009,000000,7.4,7.42,7.355,7.42,78239,0
+VKI.US,D,20231010,000000,7.44,7.5499,7.3777,7.51,136841,0
+VKI.US,D,20231011,000000,7.56,7.61,7.55,7.61,77221,0
+VKI.US,D,20231012,000000,7.6,7.625,7.51,7.51,49069,0
+VKI.US,D,20231013,000000,7.53,7.53,7.46,7.51,110057,0
+VKI.US,D,20231016,000000,7.53,7.53,7.41,7.45,69608,0
+VKI.US,D,20231017,000000,7.42,7.42,7.33,7.38,45748,0
+VKI.US,D,20231018,000000,7.31,7.37,7.29,7.29,63944,0
+VKI.US,D,20231019,000000,7.31,7.315,7.18,7.25,153117,0
+VKI.US,D,20231020,000000,7.25,7.263,7.1682,7.21,126930,0
+VKI.US,D,20231023,000000,7.17,7.22,7.1586,7.18,160805,0
+VKI.US,D,20231024,000000,7.19,7.24,7.1845,7.24,168900,0
+VKI.US,D,20231025,000000,7.24,7.24,7.07,7.14,143041,0
+VKI.US,D,20231026,000000,7.16,7.175,7.11,7.14,159662,0
+VKI.US,D,20231027,000000,7.16,7.16,7.08,7.14,88636,0
+VKI.US,D,20231030,000000,7.17,7.2,7.15,7.2,108196,0
+VKI.US,D,20231031,000000,7.23,7.2699,7.195,7.25,150035,0
+VKI.US,D,20231101,000000,7.29,7.4,7.27,7.4,99419,0
+VKI.US,D,20231102,000000,7.43,7.51,7.425,7.44,123062,0
+VKI.US,D,20231103,000000,7.5,7.63,7.5,7.6,143540,0
+VKI.US,D,20231106,000000,7.58,7.635,7.45,7.53,184354,0
+VKI.US,D,20231107,000000,7.57,7.68,7.5104,7.66,111714,0
+VKI.US,D,20231108,000000,7.7,7.79,7.67,7.79,172032,0
+VKI.US,D,20231109,000000,7.8,7.8,7.71,7.73,56235,0
+VKI.US,D,20231110,000000,7.77,7.803,7.7401,7.77,55183,0
+VKI.US,D,20231113,000000,7.75,7.77,7.72,7.74,68830,0
+VKI.US,D,20231114,000000,7.8,7.895,7.8,7.8,186378,0
+VKI.US,D,20231115,000000,7.81,7.845,7.7889,7.84,89299,0
+VKI.US,D,20231116,000000,7.85,7.9899,7.85,7.97,100240,0
+VKI.US,D,20231117,000000,7.99,8,7.91,7.97,147694,0
+VKI.US,D,20231120,000000,7.99,8.032,7.9502,8.02,115345,0
+VKI.US,D,20231121,000000,7.98,8,7.9792,7.99,84760,0
+VKI.US,D,20231122,000000,8,8.04,7.98,8.03,105856,0
+VKI.US,D,20231124,000000,8.03,8.045,8.01,8.04,20484,0
+VKI.US,D,20231127,000000,8.06,8.08,8.025,8.05,96776,0
+VKI.US,D,20231128,000000,8.03,8.075,8.02,8.065,101495,0
+VKI.US,D,20231129,000000,8.07,8.1801,8.07,8.14,221733,0
+VKI.US,D,20231130,000000,8.15,8.1899,8.115,8.15,100836,0
+VKI.US,D,20231201,000000,8.17,8.36,8.1599,8.28,184311,0
+VKI.US,D,20231204,000000,8.26,8.375,8.23,8.31,259144,0
+VKI.US,D,20231205,000000,8.34,8.38,8.32,8.36,59550,0
+VKI.US,D,20231206,000000,8.37,8.39,8.31,8.33,137167,0
+VKI.US,D,20231207,000000,8.35,8.41,8.32,8.41,117407,0
+VKI.US,D,20231208,000000,8.39,8.39,8.31,8.36,109812,0
+VKI.US,D,20231211,000000,8.36,8.36,8.3,8.31,101530,0
+VKI.US,D,20231212,000000,8.33,8.33,8.23,8.29,118280,0
+VKI.US,D,20231213,000000,8.29,8.37,8.23,8.37,311170,0
+VKI.US,D,20231214,000000,8.35,8.48,8.35,8.46,174328,0
+VKI.US,D,20231215,000000,8.45,8.5512,8.4389,8.47,229866,0
+VKI.US,D,20231218,000000,8.48,8.48,8.4,8.43,158894,0
+VKI.US,D,20231219,000000,8.43,8.49,8.43,8.46,291751,0
+VKI.US,D,20231220,000000,8.48,8.4901,8.43,8.45,124668,0
+VKI.US,D,20231221,000000,8.47,8.5,8.415,8.45,96254,0
+VKI.US,D,20231222,000000,8.47,8.5,8.42,8.46,140568,0
+VKI.US,D,20231226,000000,8.47,8.4784,8.4201,8.44,190389,0
+VKI.US,D,20231227,000000,8.47,8.51,8.46,8.47,252870,0
+VKI.US,D,20231228,000000,8.47,8.495,8.4,8.44,179172,0
+VKI.US,D,20231229,000000,8.41,8.48,8.41,8.45,224148,0
+VKI.US,D,20240102,000000,8.45,8.52,8.43,8.52,74155,0
+VKI.US,D,20240103,000000,8.52,8.55,8.4801,8.54,79426,0
+VKI.US,D,20240104,000000,8.48,8.52,8.44,8.46,158651,0
+VKI.US,D,20240105,000000,8.47,8.48,8.43,8.45,81100,0
+VKI.US,D,20240108,000000,8.49,8.54,8.45,8.54,133538,0
+VKI.US,D,20240109,000000,8.54,8.54,8.48,8.48,190871,0
+VKI.US,D,20240110,000000,8.53,8.53,8.43,8.45,107211,0
+VKI.US,D,20240111,000000,8.46,8.48,8.4325,8.45,136653,0
+VKI.US,D,20240112,000000,8.49,8.49,8.45,8.48,74081,0
+VKI.US,D,20240116,000000,8.43,8.465,8.4,8.4,293178,0
+VKI.US,D,20240117,000000,8.4,8.4,8.3,8.3,140034,0
+VKI.US,D,20240118,000000,8.35,8.35,8.24,8.26,177657,0
+VKI.US,D,20240119,000000,8.28,8.28,8.165,8.25,137753,0
+VKI.US,D,20240122,000000,8.29,8.34,8.27,8.31,180039,0
+VKI.US,D,20240123,000000,8.29,8.32,8.22,8.26,149684,0
+VKI.US,D,20240124,000000,8.31,8.37,8.27,8.31,226265,0
+VKI.US,D,20240125,000000,8.35,8.375,8.31,8.34,155494,0
+VKI.US,D,20240126,000000,8.37,8.37,8.3,8.31,67418,0
+VKI.US,D,20240129,000000,8.35,8.4,8.325,8.4,101151,0
+VKI.US,D,20240130,000000,8.43,8.46,8.41,8.45,102898,0
+VKI.US,D,20240131,000000,8.47,8.585,8.45,8.5,137962,0
+VKI.US,D,20240201,000000,8.56,8.65,8.56,8.63,163932,0
+VKI.US,D,20240202,000000,8.58,8.58,8.14,8.57,212711,0
+VKI.US,D,20240205,000000,8.52,8.54,8.46,8.46,61605,0
+VKI.US,D,20240206,000000,8.48,8.56,8.48,8.56,62562,0
+VKI.US,D,20240207,000000,8.58,8.61,8.54,8.57,71880,0
+VKI.US,D,20240208,000000,8.59,8.59,8.515,8.57,102230,0
+VKI.US,D,20240209,000000,8.57,8.61,8.53,8.58,94041,0
+VKI.US,D,20240212,000000,8.61,8.63,8.58,8.62,68257,0
+VKI.US,D,20240213,000000,8.58,8.58,8.52,8.55,137627,0
+VKI.US,D,20240214,000000,8.55,8.585,8.55,8.58,73479,0
+VKI.US,D,20240215,000000,8.58,8.6,8.565,8.59,77586,0
+VKI.US,D,20240216,000000,8.58,8.58,8.54,8.58,47348,0
+VKI.US,D,20240220,000000,8.53,8.59,8.525,8.56,99053,0
+VKI.US,D,20240221,000000,8.57,8.59,8.56,8.57,99672,0
+VKI.US,D,20240222,000000,8.62,8.62,8.56,8.58,70823,0
+VKI.US,D,20240223,000000,8.62,8.62,8.56,8.57,23658,0
+VKI.US,D,20240226,000000,8.61,8.61,8.445,8.47,229643,0
+VKI.US,D,20240227,000000,8.47,8.49,8.43,8.44,69586,0
+VKI.US,D,20240228,000000,8.47,8.5,8.46,8.49,61210,0
+VKI.US,D,20240229,000000,8.5,8.55,8.5,8.53,37956,0
+VKI.US,D,20240301,000000,8.55,8.56,8.51,8.56,44795,0
+VKI.US,D,20240304,000000,8.59,8.6247,8.545,8.56,57500,0
+VKI.US,D,20240305,000000,8.61,8.61,8.5291,8.55,126616,0
+VKI.US,D,20240306,000000,8.57,8.62,8.52,8.61,116258,0
+VKI.US,D,20240307,000000,8.64,8.64,8.6,8.62,56811,0
+VKI.US,D,20240308,000000,8.65,8.665,8.63,8.66,50598,0
+VKI.US,D,20240311,000000,8.68,8.68,8.66,8.68,25474,0
+VKI.US,D,20240312,000000,8.69,8.73,8.63,8.65,92451,0
+VKI.US,D,20240313,000000,8.66,8.67,8.65,8.66,31426,0
+VKI.US,D,20240314,000000,8.62,8.67,8.52,8.54,81518,0
+VKI.US,D,20240315,000000,8.5,8.565,8.5,8.56,40075,0
+VKI.US,D,20240318,000000,8.54,8.61,8.53,8.57,100446,0
+VKI.US,D,20240319,000000,8.57,8.5901,8.53,8.56,94732,0
+VKI.US,D,20240320,000000,8.53,8.57,8.52,8.52,117830,0
+VKI.US,D,20240321,000000,8.54,8.57,8.4814,8.52,115814,0
+VKI.US,D,20240322,000000,8.57,8.57,8.475,8.52,289804,0
+VKI.US,D,20240325,000000,8.49,8.4956,8.465,8.48,101412,0
+VKI.US,D,20240326,000000,8.48,8.5,8.46,8.461,197926,0
+VKI.US,D,20240327,000000,8.48,8.5,8.46,8.5,80003,0
+VKI.US,D,20240328,000000,8.51,8.512,8.47,8.5,344053,0
+VKI.US,D,20240401,000000,8.47,8.485,8.415,8.46,95287,0
+VKI.US,D,20240402,000000,8.42,8.43,8.38,8.4,98339,0
+VKI.US,D,20240403,000000,8.37,8.37,8.33,8.36,113314,0
+VKI.US,D,20240404,000000,8.37,8.39,8.32,8.34,130913,0
+VKI.US,D,20240405,000000,8.33,8.355,8.29,8.32,94715,0
+VKI.US,D,20240408,000000,8.33,8.37,8.33,8.35,155774,0
+VKI.US,D,20240409,000000,8.34,8.37,8.3314,8.36,41321,0
+VKI.US,D,20240410,000000,8.33,8.33,8.21,8.23,88541,0
+VKI.US,D,20240411,000000,8.27,8.27,8.23,8.26,46064,0
+VKI.US,D,20240412,000000,8.29,8.29,8.255,8.27,55091,0
+VKI.US,D,20240415,000000,8.2,8.3,8.16,8.17,136784,0
+VKI.US,D,20240416,000000,8.17,8.19,8.14,8.18,136078,0
+VKI.US,D,20240417,000000,8.2,8.2,8.16,8.19,69227,0
+VKI.US,D,20240418,000000,8.2,8.21,8.165,8.19,219719,0
+VKI.US,D,20240419,000000,8.22,8.23,8.19,8.19,88203,0
+VKI.US,D,20240422,000000,8.19,8.21,8.16,8.17,108981,0
+VKI.US,D,20240423,000000,8.17,8.235,8.17,8.22,73524,0
+VKI.US,D,20240424,000000,8.23,8.2401,8.19,8.23,100082,0
+VKI.US,D,20240425,000000,8.2,8.2,8.14,8.16,67387,0
+VKI.US,D,20240426,000000,8.21,8.235,8.2,8.23,281071,0
+VKI.US,D,20240429,000000,8.25,8.28,8.24,8.26,140985,0
+VKI.US,D,20240430,000000,8.27,8.28,8.25,8.27,224813,0
+VKI.US,D,20240501,000000,8.29,8.325,8.275,8.3,105543,0
+VKI.US,D,20240502,000000,8.29,8.35,8.289,8.35,78707,0
+VKI.US,D,20240503,000000,8.4,8.46,8.38,8.45,126386,0
+VKI.US,D,20240506,000000,8.46,8.47,8.425,8.46,131499,0
+VKI.US,D,20240507,000000,8.49,8.535,8.49,8.53,468016,0
+VKI.US,D,20240508,000000,8.55,8.58,8.53,8.58,79859,0
+VKI.US,D,20240509,000000,8.59,8.59,8.53,8.54,117572,0
+VKI.US,D,20240510,000000,8.69,8.69,8.51,8.56,405673,0
+VKI.US,D,20240513,000000,8.57,8.57,8.455,8.46,182101,0
+VKI.US,D,20240514,000000,8.47,8.49,8.46,8.48,183017,0
+VKI.US,D,20240515,000000,8.49,8.525,8.49,8.51,161537,0
+VKI.US,D,20240516,000000,8.51,8.52,8.47,8.495,184921,0
+VKI.US,D,20240517,000000,8.54,8.54,8.47,8.49,160123,0
+VKI.US,D,20240520,000000,8.46,8.5009,8.46,8.485,120317,0
+VKI.US,D,20240521,000000,8.51,8.51,8.42,8.475,80824,0
+VKI.US,D,20240522,000000,8.47,8.47,8.41,8.41,41125,0
+VKI.US,D,20240523,000000,8.45,8.475,8.36,8.46,298292,0
+VKI.US,D,20240524,000000,8.48,8.81,8.445,8.81,735940,0
+VKI.US,D,20240528,000000,8.81,8.83,8.675,8.71,264176,0
+VKI.US,D,20240529,000000,8.7,8.7,8.54,8.58,252280,0
+VKI.US,D,20240530,000000,8.61,8.61,8.52,8.55,316525,0
+VKI.US,D,20240531,000000,8.6,8.62,8.56,8.59,226397,0
+VKI.US,D,20240603,000000,8.62,8.66,8.59,8.63,135553,0
+VKI.US,D,20240604,000000,8.67,8.68,8.61,8.66,182795,0
+VKI.US,D,20240605,000000,8.68,8.73,8.64,8.72,160358,0
+VKI.US,D,20240606,000000,8.74,8.75,8.69,8.75,163423,0
+VKI.US,D,20240607,000000,8.67,8.75,8.6401,8.73,157093,0
+VKI.US,D,20240610,000000,8.73,8.7569,8.715,8.74,112622,0
+VKI.US,D,20240611,000000,8.76,8.8,8.75,8.76,230511,0
+VKI.US,D,20240612,000000,8.85,8.925,8.76,8.81,205386,0
+VKI.US,D,20240613,000000,8.87,8.87,8.8,8.85,90429,0
+VKI.US,D,20240614,000000,8.8,8.89,8.8,8.88,143439,0
+VKI.US,D,20240617,000000,8.86,8.87,8.82,8.87,162702,0
+VKI.US,D,20240618,000000,8.85,8.87,8.82,8.86,311533,0
+VKI.US,D,20240620,000000,8.87,8.88,8.78,8.825,217701,0
+VKI.US,D,20240621,000000,8.83,8.83,8.76,8.82,124347,0
+VKI.US,D,20240624,000000,8.81,8.88,8.72,8.78,421325,0
+VKI.US,D,20240625,000000,8.81,8.82,8.75,8.82,97983,0
+VKI.US,D,20240626,000000,8.82,8.85,8.76,8.85,154219,0
+VKI.US,D,20240627,000000,8.88,8.92,8.84,8.87,226480,0
+VKI.US,D,20240628,000000,8.9,8.94,8.85,8.87,242699,0
+VKI.US,D,20240701,000000,8.87,8.89,8.79,8.86,204195,0
+VKI.US,D,20240702,000000,8.91,8.91,8.845,8.88,76456,0
+VKI.US,D,20240703,000000,8.86,8.94,8.86,8.91,51241,0
+VKI.US,D,20240705,000000,8.95,9.03,8.91,9,165558,0
+VKI.US,D,20240708,000000,9.01,9.0122,8.97,9,79231,0
+VKI.US,D,20240709,000000,9,9.01,8.97,8.99,92621,0
+VKI.US,D,20240710,000000,9.02,9.03,8.99,9.02,115588,0
+VKI.US,D,20240711,000000,9.06,9.22,9.06,9.115,211832,0
+VKI.US,D,20240712,000000,9.11,9.15,9.07,9.145,126981,0
+VKI.US,D,20240715,000000,9.18,9.18,9.1,9.13,205774,0
+VKI.US,D,20240716,000000,9.11,9.12,9.0707,9.09,85190,0
+VKI.US,D,20240717,000000,9.08,9.1161,8.94,8.96,141692,0
+VKI.US,D,20240718,000000,8.97,8.985,8.82,8.84,110209,0
+VKI.US,D,20240719,000000,8.85,8.9,8.74,8.79,159789,0
+VKI.US,D,20240722,000000,8.81,8.86,8.76,8.8,142872,0
+VKI.US,D,20240723,000000,8.82,8.89,8.81,8.89,121506,0
+VKI.US,D,20240724,000000,8.85,8.87,8.75,8.77,110648,0
+VKI.US,D,20240725,000000,8.82,8.88,8.8,8.88,96079,0
+VKI.US,D,20240726,000000,8.93,8.935,8.8703,8.92,132750,0
+VKI.US,D,20240729,000000,8.97,8.985,8.88,8.93,109655,0
+VKI.US,D,20240730,000000,8.93,8.94,8.89,8.93,118576,0
+VKI.US,D,20240731,000000,8.96,8.98,8.92,8.95,207138,0
+VKI.US,D,20240801,000000,9,9.09,8.96,9.06,246573,0
+VKI.US,D,20240802,000000,9.14,9.14,9.07,9.09,289440,0
+VKI.US,D,20240805,000000,9.03,9.06,9,9.03,90708,0
+VKI.US,D,20240806,000000,9.03,9.115,9.02,9.1,98373,0
+VKI.US,D,20240807,000000,9.1,9.1,9,9.05,258369,0
+VKI.US,D,20240808,000000,9.03,9.05,8.965,9.01,121258,0
+VKI.US,D,20240809,000000,9.03,9.03,9,9.03,138164,0
+VKI.US,D,20240812,000000,9.01,9.03,9,9.03,53090,0
+VKI.US,D,20240813,000000,9.11,9.14,9.04,9.08,182479,0
+VKI.US,D,20240814,000000,9.05,9.11,9.05,9.11,82457,0
+VKI.US,D,20240815,000000,9,9.075,9,9.06,130791,0
+VKI.US,D,20240816,000000,9.04,9.04,8.998,9,59934,0
+VKI.US,D,20240819,000000,8.99,9.01,8.985,9,76647,0
+VKI.US,D,20240820,000000,9.01,9.02,9,9.02,119687,0
+VKI.US,D,20240821,000000,9.03,9.0417,9.01,9.03,83278,0
+VKI.US,D,20240822,000000,9.02,9.035,8.98,9,134114,0
+VKI.US,D,20240823,000000,9,9,8.945,8.96,381735,0
+VKI.US,D,20240826,000000,8.95,8.99,8.95,8.98,175604,0
+VKI.US,D,20240827,000000,8.98,8.98,8.95,8.965,154951,0
+VKI.US,D,20240828,000000,8.98,8.98,8.91,8.96,95640,0
+VKI.US,D,20240829,000000,8.95,8.97,8.92,8.97,139288,0
+VKI.US,D,20240830,000000,8.99,9,8.965,9,97584,0
+VKI.US,D,20240903,000000,9,9.07,8.995,9.045,247783,0
+VKI.US,D,20240904,000000,9.08,9.08,9.04,9.07,181763,0
+VKI.US,D,20240905,000000,9.06,9.1,9.045,9.1,161475,0
+VKI.US,D,20240906,000000,9.12,9.2,9.105,9.2,151597,0
+VKI.US,D,20240909,000000,9.26,9.26,9.175,9.22,134756,0
+VKI.US,D,20240910,000000,9.23,9.27,9.18,9.27,142536,0
+VKI.US,D,20240911,000000,9.27,9.36,9.27,9.34,188763,0
+VKI.US,D,20240912,000000,9.34,9.405,9.335,9.35,249078,0
+VKI.US,D,20240913,000000,9.42,9.42,9.275,9.31,220136,0
+VKI.US,D,20240916,000000,9.33,9.35,9.25,9.29,251024,0
+VKI.US,D,20240917,000000,9.23,9.27,9.2,9.23,91068,0
+VKI.US,D,20240918,000000,9.25,9.25,9.21,9.23,232263,0
+VKI.US,D,20240919,000000,9.25,9.28,9.2,9.23,142926,0
+VKI.US,D,20240920,000000,9.23,9.255,9.2,9.24,57080,0
+VKI.US,D,20240923,000000,9.27,9.27,9.21,9.23,152298,0
+VKI.US,D,20240924,000000,9.25,9.27,9.19,9.26,228936,0
+VKI.US,D,20240925,000000,9.28,9.28,9.2101,9.25,129340,0
+VKI.US,D,20240926,000000,9.26,9.28,9.2156,9.22,118560,0
+VKI.US,D,20240927,000000,9.24,9.29,9.225,9.28,124635,0
+VKI.US,D,20240930,000000,9.282,9.31,9.2545,9.31,93235,0
+VKI.US,D,20241001,000000,9.32,9.4,9.3197,9.335,173012,0
+VKI.US,D,20241002,000000,9.29,9.325,9.275,9.302,129583,0
+VKI.US,D,20241003,000000,9.37,9.37,9.25,9.25,155929,0
+VKI.US,D,20241004,000000,9.23,9.23,9.2,9.23,82693,0
+VKI.US,D,20241007,000000,9.26,9.26,9.15,9.17,108320,0
+VKI.US,D,20241008,000000,9.15,9.1752,9.12,9.12,134192,0
+VKI.US,D,20241009,000000,9.13,9.13,9.0738,9.1,243717,0
+VKI.US,D,20241010,000000,9.1,9.125,9.07,9.1,153226,0
+VKI.US,D,20241011,000000,9.11,9.11,9.05,9.07,232186,0
+VKI.US,D,20241014,000000,9.07,9.08,9.05,9.06,185749,0
+VKI.US,D,20241015,000000,9.13,9.13,9.06,9.11,166832,0
+VKI.US,D,20241016,000000,9.05,9.075,9.04,9.06,97843,0
+VKI.US,D,20241017,000000,9.05,9.05,9.02,9.03,194251,0
+VKI.US,D,20241018,000000,9.03,9.11,9.02,9.09,206164,0
+VKI.US,D,20241021,000000,9.07,9.0712,9.02,9.02,91528,0
+VKI.US,D,20241022,000000,9.03,9.05,8.97,8.97,109427,0
+VKI.US,D,20241023,000000,8.96,8.96,8.87,8.885,155893,0
+VKI.US,D,20241024,000000,8.87,8.88,8.81,8.86,124293,0
+VKI.US,D,20241025,000000,8.89,8.9,8.84,8.86,130831,0
+VKI.US,D,20241028,000000,8.85,8.91,8.85,8.87,112671,0
+VKI.US,D,20241029,000000,8.85,8.85,8.7701,8.83,156995,0
+VKI.US,D,20241030,000000,8.85,8.96,8.81,8.96,160411,0
+VKI.US,D,20241031,000000,8.97,9.05,8.935,9.04,186816,0
+VKI.US,D,20241101,000000,9.06,9.0855,8.985,9.01,134262,0
+VKI.US,D,20241104,000000,9.08,9.08,9.02,9.06,172892,0
+VKI.US,D,20241105,000000,9.1,9.1,8.995,9.07,139284,0
+VKI.US,D,20241106,000000,9.02,9.04,8.9122,8.98,282843,0
+VKI.US,D,20241107,000000,9.08,9.09,8.975,9.02,165186,0
+VKI.US,D,20241108,000000,9.07,9.13,9.04,9.11,121588,0
+VKI.US,D,20241111,000000,9.115,9.19,9.04,9.16,134307,0
+VKI.US,D,20241112,000000,9.12,9.1551,9.06,9.12,197910,0
+VKI.US,D,20241113,000000,9.1326,9.19,9.13,9.15,135560,0
+VKI.US,D,20241114,000000,9.12,9.1991,9.11,9.18,163704,0
+VKI.US,D,20241115,000000,9.07,9.12,9.03,9.06,122234,0
+VKI.US,D,20241118,000000,9.08,9.0937,8.97,9.08,155251,0
+VKI.US,D,20241119,000000,9.03,9.05,8.97,8.99,153567,0
+VKI.US,D,20241120,000000,8.9941,9.02,8.96,8.975,177578,0
+VKI.US,D,20241121,000000,8.995,9.015,8.92,8.925,142349,0
+VKI.US,D,20241122,000000,8.97,8.98,8.92,8.94,190289,0
+VKI.US,D,20241125,000000,9.04,9.07,8.95,9,250231,0
+VKI.US,D,20241126,000000,8.9861,9.0072,8.93,9,130207,0
+VKI.US,D,20241127,000000,8.99,9.16,8.96,9.16,204307,0
+VKI.US,D,20241129,000000,9.18,9.24,9.14,9.21,93802,0
+VKI.US,D,20241202,000000,9.2,9.293,9.16,9.23,140415,0
+VKI.US,D,20241203,000000,9.255,9.28,9.16,9.23,239639,0
+VKI.US,D,20241204,000000,9.215,9.24,9.13,9.225,110575,0
+VKI.US,D,20241205,000000,9.205,9.21,9.13,9.16,124038,0
+VKI.US,D,20241206,000000,9.16,9.21,9.1,9.17,96391,0
+VKI.US,D,20241209,000000,9.15,9.1672,9.1,9.13,119896,0
+VKI.US,D,20241210,000000,9.15,9.15,9.11,9.15,75465,0
+VKI.US,D,20241211,000000,9.18,9.195,9.15,9.18,117843,0
+VKI.US,D,20241212,000000,9.18,9.2,9.04,9.08,126465,0
+VKI.US,D,20241213,000000,9.06,9.07,8.98,9.03,175650,0
+VKI.US,D,20241216,000000,9.0064,9.0201,8.96,8.96,185663,0
+VKI.US,D,20241217,000000,8.92,8.9408,8.805,8.82,136870,0
+VKI.US,D,20241218,000000,8.8501,8.8897,8.66,8.73,145733,0
+VKI.US,D,20241219,000000,8.729,8.729,8.5667,8.57,171151,0
+VKI.US,D,20241220,000000,8.6478,8.68,8.6,8.67,191502,0
+VKI.US,D,20241223,000000,8.65,8.72,8.59,8.59,141782,0
+VKI.US,D,20241224,000000,8.6699,8.6699,8.56,8.62,79314,0
+VKI.US,D,20241226,000000,8.66,8.75,8.62,8.74,278525,0
+VKI.US,D,20241227,000000,8.64,8.72,8.6,8.61,171328,0
+VKI.US,D,20241230,000000,8.625,8.77,8.6,8.66,618721,0
+VKI.US,D,20241231,000000,8.7004,8.78,8.68,8.74,320755,0
+VKI.US,D,20250102,000000,8.815,8.88,8.76,8.86,152031,0
+VKI.US,D,20250103,000000,8.86,8.88,8.8,8.82,113482,0
+VKI.US,D,20250106,000000,8.805,8.82,8.6933,8.75,208937,0
+VKI.US,D,20250107,000000,8.76,8.79,8.67,8.71,197191,0
+VKI.US,D,20250108,000000,8.69,8.74,8.685,8.71,117529,0
+VKI.US,D,20250110,000000,8.69,8.7,8.59,8.63,184508,0
+VKI.US,D,20250113,000000,8.66,8.67,8.55,8.57,128824,0
+VKI.US,D,20250114,000000,8.5777,8.635,8.57,8.62,174474,0
+VKI.US,D,20250115,000000,8.73,8.7699,8.665,8.72,235000,0
+VKI.US,D,20250116,000000,8.74,8.779,8.7057,8.75,143413,0
+VKI.US,D,20250117,000000,8.711,8.72,8.66,8.72,140265,0
+VKI.US,D,20250121,000000,8.7355,8.78,8.7355,8.77,95270,0
+VKI.US,D,20250122,000000,8.74,8.83,8.72,8.79,177832,0
+VKI.US,D,20250123,000000,8.73,8.77,8.69,8.72,173861,0
+VKI.US,D,20250124,000000,8.69,8.78,8.6607,8.74,96453,0
+VKI.US,D,20250127,000000,8.74,8.85,8.715,8.8,159137,0
+VKI.US,D,20250128,000000,8.815,8.84,8.77,8.83,154831,0
+VKI.US,D,20250129,000000,8.803,8.86,8.75,8.84,75932,0
+VKI.US,D,20250130,000000,8.8188,8.87,8.81,8.85,148699,0
+VKI.US,D,20250131,000000,8.9,8.9899,8.835,8.87,131606,0
+VKI.US,D,20250203,000000,8.86,8.895,8.83,8.85,126999,0
+VKI.US,D,20250204,000000,8.87,8.9,8.84,8.89,97581,0
+VKI.US,D,20250205,000000,8.91,8.93,8.88,8.91,162649,0
+VKI.US,D,20250206,000000,8.925,8.975,8.92,8.95,144181,0
+VKI.US,D,20250207,000000,8.99,8.99,8.9,8.96,133098,0
+VKI.US,D,20250210,000000,8.9659,8.98,8.93,8.98,72229,0
+VKI.US,D,20250211,000000,8.98,9.008,8.93,8.99,121082,0
+VKI.US,D,20250212,000000,8.97,8.97,8.85,8.9,83445,0
+VKI.US,D,20250213,000000,8.8988,8.945,8.89,8.94,53587,0
+VKI.US,D,20250214,000000,8.9899,8.9999,8.96,8.99,157062,0
+VKI.US,D,20250218,000000,8.96,9,8.95,8.97,212513,0
+VKI.US,D,20250219,000000,8.98,9,8.955,8.99,105081,0
+VKI.US,D,20250220,000000,9,9,8.92,8.96,98077,0
+VKI.US,D,20250221,000000,8.965,8.975,8.93,8.96,94549,0
+VKI.US,D,20250224,000000,8.98,8.99,8.92,8.95,59703,0
+VKI.US,D,20250225,000000,8.975,8.99,8.96,8.98,154285,0
+VKI.US,D,20250226,000000,8.99,8.99,8.96,8.99,89867,0
+VKI.US,D,20250227,000000,8.99,8.99,8.92,8.97,96025,0
+VKI.US,D,20250228,000000,8.99,9.07,8.95,9.01,164170,0
+VKI.US,D,20250303,000000,8.984,9.01,8.96,8.99,120075,0
+VKI.US,D,20250304,000000,8.964,9,8.91,8.94,144521,0
+VKI.US,D,20250305,000000,8.96,8.97,8.8734,8.92,123320,0
+VKI.US,D,20250306,000000,8.93,8.949,8.835,8.88,121294,0
+VKI.US,D,20250307,000000,8.8723,8.88,8.76,8.82,113632,0
+VKI.US,D,20250310,000000,8.795,8.82,8.77,8.8,82541,0
+VKI.US,D,20250311,000000,8.78,8.81,8.75,8.78,112133,0
+VKI.US,D,20250312,000000,8.75,8.75,8.68,8.74,119877,0
+VKI.US,D,20250313,000000,8.77,8.77,8.63,8.68,140104,0
+VKI.US,D,20250314,000000,8.664,8.71,8.61,8.7,150282,0
+VKI.US,D,20250317,000000,8.655,8.655,8.59,8.6,117541,0
+VKI.US,D,20250318,000000,8.61,8.61,8.54,8.58,114061,0
+VKI.US,D,20250319,000000,8.52,8.57,8.49,8.55,138416,0
+VKI.US,D,20250320,000000,8.58,8.66,8.57,8.64,98441,0
+VKI.US,D,20250321,000000,8.65,8.705,8.6463,8.67,100873,0
+VKI.US,D,20250324,000000,8.704,8.7391,8.66,8.66,114685,0
+VKI.US,D,20250325,000000,8.68,8.68,8.6,8.6,139498,0
+VKI.US,D,20250326,000000,8.5801,8.61,8.49,8.5,110045,0
+VKI.US,D,20250327,000000,8.4801,8.4916,8.42,8.44,191527,0
+VKI.US,D,20250328,000000,8.499,8.53,8.485,8.53,117481,0
+VKI.US,D,20250331,000000,8.53,8.58,8.51,8.54,211630,0
+VKI.US,D,20250401,000000,8.58,8.66,8.56,8.64,120915,0
+VKI.US,D,20250402,000000,8.67,8.7,8.63,8.63,141075,0
+VKI.US,D,20250403,000000,8.6613,8.7,8.6,8.68,117779,0
+VKI.US,D,20250404,000000,8.675,8.68,8.52,8.52,191238,0
+VKI.US,D,20250407,000000,8.45,8.45,8.26,8.28,203619,0
+VKI.US,D,20250408,000000,8.34,8.38,8.05,8.08,270563,0
+VKI.US,D,20250409,000000,7.97,8.34,7.885,8.32,361850,0
+VKI.US,D,20250410,000000,8.28,8.29,8.01,8.1,261850,0
+VKI.US,D,20250411,000000,8.08,8.14,7.93,8.08,202258,0
+VKI.US,D,20250414,000000,8.189,8.28,8.12,8.19,345815,0
+VKI.US,D,20250415,000000,8.26,8.35,8.235,8.31,287103,0
+VKI.US,D,20250416,000000,8.25,8.285,8.16,8.19,75594,0
+VKI.US,D,20250417,000000,8.23,8.28,8.18,8.22,169911,0
+VKI.US,D,20250421,000000,8.2312,8.25,8.04,8.05,159816,0
+VKI.US,D,20250422,000000,8.0898,8.1324,8.05,8.07,156358,0
+VKI.US,D,20250423,000000,8.1549,8.191187,8.1,8.16,181281,0
+VKI.US,D,20250424,000000,8.21,8.26,8.18,8.22,161131,0
+VKI.US,D,20250425,000000,8.34,8.36,8.28,8.32,88693,0
+VKI.US,D,20250428,000000,8.32,8.38,8.27,8.35,161341,0
+VKI.US,D,20250429,000000,8.37,8.4,8.35,8.4,73888,0
+VKI.US,D,20250430,000000,8.3608,8.49,8.35,8.49,84765,0
+VKI.US,D,20250501,000000,8.49,8.57,8.49,8.51,143246,0
+VKI.US,D,20250502,000000,8.51,8.54,8.4801,8.53,105310,0
+VKI.US,D,20250505,000000,8.479,8.55,8.45,8.48,136670,0
+VKI.US,D,20250506,000000,8.46,8.52,8.43,8.47,40596,0
+VKI.US,D,20250507,000000,8.51,8.51,8.481,8.5,71501,0
+VKI.US,D,20250508,000000,8.5,8.52,8.46,8.46,102540,0
+VKI.US,D,20250509,000000,8.47,8.52,8.47,8.52,29791,0
+VKI.US,D,20250512,000000,8.5098,8.5099,8.44,8.44,113658,0
+VKI.US,D,20250513,000000,8.44,8.49,8.42,8.49,171960,0
+VKI.US,D,20250514,000000,8.47,8.51,8.34,8.42,322826,0
+VKI.US,D,20250515,000000,8.434,8.49,8.42,8.49,86384,0
+VKI.US,D,20250516,000000,8.42,8.4608,8.37,8.39,84844,0
+VKI.US,D,20250519,000000,8.2901,8.37,8.2,8.35,248025,0
+VKI.US,D,20250520,000000,8.32,8.33,8.29,8.29,57313,0
+VKI.US,D,20250521,000000,8.26,8.26,8.17,8.19,156884,0
+VKI.US,D,20250522,000000,8.15,8.2,8.12,8.188,130856,0
+VKI.US,D,20250523,000000,8.18,8.2,8.12,8.16,148006,0
+VKI.US,D,20250527,000000,8.216,8.31,8.19,8.28,191793,0
+VKI.US,D,20250528,000000,8.26,8.27,8.207,8.22,109498,0
+VKI.US,D,20250529,000000,8.2406,8.27,8.22,8.27,132830,0
+VKI.US,D,20250530,000000,8.3,8.3199,8.26,8.3,131042,0
+VKI.US,D,20250602,000000,8.28,8.31,8.242,8.28,180663,0
+VKI.US,D,20250603,000000,8.25,8.31,8.2,8.2,190879,0
+VKI.US,D,20250604,000000,8.22,8.2262,8.16,8.16,239647,0
+VKI.US,D,20250605,000000,8.18,8.2,8.14,8.185,234507,0
+VKI.US,D,20250606,000000,8.17,8.17,8.13,8.17,83459,0
+VKI.US,D,20250609,000000,8.1699,8.1799,8.1,8.16,134460,0
+VKI.US,D,20250610,000000,8.175,8.2,8.12,8.15,252319,0
+VKI.US,D,20250611,000000,8.2,8.22,8.14,8.22,166779,0
+VKI.US,D,20250612,000000,8.25,8.26,8.21,8.24,129403,0
+VKI.US,D,20250613,000000,8.24,8.2499,8.2,8.24,107511,0
+VKI.US,D,20250616,000000,8.24,8.26,8.22,8.245,143128,0
+VKI.US,D,20250617,000000,8.195,8.23,8.18,8.19,137556,0
+VKI.US,D,20250618,000000,8.195,8.22,8.12,8.14,177881,0
+VKI.US,D,20250620,000000,8.1401,8.18,8.12,8.15,86451,0
+VKI.US,D,20250623,000000,8.15,8.1899,8.15,8.175,44132,0
+VKI.US,D,20250624,000000,8.19,8.21,8.1532,8.21,77503,0
+VKI.US,D,20250625,000000,8.1829,8.205,8.1644,8.17,59375,0
+VKI.US,D,20250626,000000,8.19,8.22,8.17,8.22,86352,0
+VKI.US,D,20250627,000000,8.21,8.23,8.2,8.23,119426,0
+VKI.US,D,20250630,000000,8.27,8.38,8.24,8.37,224919,0
+VKI.US,D,20250701,000000,8.36,8.45,8.35,8.44,136793,0
+VKI.US,D,20250702,000000,8.4,8.44,8.37,8.42,92918,0
+VKI.US,D,20250703,000000,8.427,8.45,8.4,8.45,47281,0
+VKI.US,D,20250707,000000,8.51,8.51,8.35,8.39,101280,0
+VKI.US,D,20250708,000000,8.36,8.39,8.34,8.39,61569,0
+VKI.US,D,20250709,000000,8.375,8.43,8.35,8.37,66832,0
+VKI.US,D,20250710,000000,8.39,8.429,8.33,8.36,118571,0
+VKI.US,D,20250711,000000,8.32,8.39,8.3,8.31,361873,0
+VKI.US,D,20250714,000000,8.28,8.36,8.28,8.33,86550,0
+VKI.US,D,20250715,000000,8.32,8.36,8.295,8.34,119556,0
+VKI.US,D,20250716,000000,8.29,8.2999,8.23,8.24,78032,0
+VKI.US,D,20250717,000000,8.2306,8.2306,8.16,8.17,84447,0
+VKI.US,D,20250718,000000,8.189,8.23,8.15,8.15,155277,0
+VKI.US,D,20250721,000000,8.175,8.22,8.16,8.16,102057,0
+VKI.US,D,20250722,000000,8.16,8.24,8.15,8.22,164819,0
+VKI.US,D,20250723,000000,8.2,8.21,8.17,8.19,134332,0
+VKI.US,D,20250724,000000,8.195,8.21,8.14,8.18,138356,0
+VKI.US,D,20250725,000000,8.15,8.2,8.15,8.19,145112,0
+VKI.US,D,20250728,000000,8.17,8.2,8.1412,8.2,224525,0
+VKI.US,D,20250729,000000,8.18,8.2,8.16,8.16,135345,0
+VKI.US,D,20250730,000000,8.16,8.18,8.15,8.17,167260,0
+VKI.US,D,20250731,000000,8.1914,8.2199,8.17,8.21,93854,0
+VKI.US,D,20250801,000000,8.2097,8.3,8.2,8.27,167066,0
+VKI.US,D,20250804,000000,8.2443,8.31,8.24,8.3,117460,0
+VKI.US,D,20250805,000000,8.3,8.3339,8.29,8.32,106323,0
+VKI.US,D,20250806,000000,8.33,8.37,8.29,8.33,126120,0
+VKI.US,D,20250807,000000,8.36,8.38,8.3,8.33,71852,0
+VKI.US,D,20250808,000000,8.3101,8.34,8.31,8.33,159098,0
+VKI.US,D,20250811,000000,8.3,8.36,8.3,8.33,42604,0
+VKI.US,D,20250812,000000,8.37,8.37,8.33,8.35,106020,0
+VKI.US,D,20250813,000000,8.372,8.42,8.37,8.38,148134,0
+VKI.US,D,20250814,000000,8.43,8.43,8.3601,8.4,149877,0
+VKI.US,D,20250815,000000,8.41,8.45,8.38,8.39,83942,0
+VKI.US,D,20250818,000000,8.35,8.36,8.28,8.29,110517,0
+VKI.US,D,20250819,000000,8.27,8.3299,8.27,8.3,57571,0
+VKI.US,D,20250820,000000,8.29,8.32,8.28,8.285,88564,0
+VKI.US,D,20250821,000000,8.2794,8.29,8.25,8.26,50247,0
+VKI.US,D,20250822,000000,8.275,8.34,8.26,8.3,497594,0
+VKI.US,D,20250825,000000,8.325,8.35,8.28,8.29,382155,0
+VKI.US,D,20250826,000000,8.295,8.3,8.26,8.28,268442,0
+VKI.US,D,20250827,000000,8.3106,8.34,8.26,8.28,260504,0
+VKI.US,D,20250828,000000,8.315,8.35,8.26,8.28,280281,0
+VKI.US,D,20250829,000000,8.34,8.34,8.277,8.29,195518,0
+VKI.US,D,20250902,000000,8.25,8.31,8.25,8.31,153003,0
+VKI.US,D,20250903,000000,8.31,8.3408,8.301,8.31,272590,0
+VKI.US,D,20250904,000000,8.31,8.35,8.31,8.32,139254,0
+VKI.US,D,20250905,000000,8.359,8.42,8.35,8.39,302927,0
+VKI.US,D,20250908,000000,8.4,8.59,8.4,8.57,251880,0
+VKI.US,D,20250909,000000,8.64,8.68,8.53,8.61,216585,0
+VKI.US,D,20250910,000000,8.62,8.65,8.61,8.62,199508,0
+VKI.US,D,20250911,000000,8.64,8.71,8.63,8.71,190132,0
+VKI.US,D,20250912,000000,8.69,8.74,8.67,8.72,182910,0
+VKI.US,D,20250915,000000,8.745,8.82,8.745,8.82,159743,0
+VKI.US,D,20250916,000000,8.73,8.78,8.62,8.74,93326,0
+VKI.US,D,20250917,000000,8.78,8.81,8.75,8.78,109174,0
+VKI.US,D,20250918,000000,8.765,8.78,8.73,8.78,98354,0
+VKI.US,D,20250919,000000,8.761,8.78,8.75,8.775,126187,0
+VKI.US,D,20250922,000000,8.74,8.78,8.71,8.71,178593,0
+VKI.US,D,20250923,000000,8.72,8.76,8.7005,8.75,126708,0
+VKI.US,D,20250924,000000,8.73,8.76,8.6448,8.69,113710,0
+VKI.US,D,20250925,000000,8.6602,8.72,8.64,8.72,86721,0
+VKI.US,D,20250926,000000,8.72,8.72,8.66,8.72,78669,0
+VKI.US,D,20250929,000000,8.76,8.765,8.71,8.76,128199,0
+VKI.US,D,20250930,000000,8.78,8.81,8.76,8.77,206979,0
+VKI.US,D,20251001,000000,8.83,8.88,8.79,8.82,180337,0
+VKI.US,D,20251002,000000,8.8514,8.8699,8.82,8.85,76967,0
+VKI.US,D,20251003,000000,8.86,8.86,8.77,8.8,114440,0
+VKI.US,D,20251006,000000,8.785,8.81,8.66,8.71,143665,0
+VKI.US,D,20251007,000000,8.75,8.82,8.67,8.7,154928,0
+VKI.US,D,20251008,000000,8.748,8.75,8.67,8.7,322615,0
+VKI.US,D,20251009,000000,8.71,8.81,8.71,8.8,224209,0
+VKI.US,D,20251010,000000,8.8,8.8399,8.755,8.78,138239,0
+VKI.US,D,20251013,000000,8.8,8.88,8.7952,8.88,90787,0
+VKI.US,D,20251014,000000,8.9,8.91,8.84,8.9,184190,0
+VKI.US,D,20251015,000000,8.8911,8.95,8.84,8.91,133659,0
+VKI.US,D,20251016,000000,8.856,8.9,8.795,8.84,115774,0
+VKI.US,D,20251017,000000,8.835,8.86,8.72,8.8,200941,0
+VKI.US,D,20251020,000000,8.83,8.864,8.7701,8.84,102373,0
+VKI.US,D,20251021,000000,8.865,8.92,8.855,8.92,169000,0
+VKI.US,D,20251022,000000,8.89,8.91,8.81,8.86,123076,0
+VKI.US,D,20251023,000000,8.8427,8.88,8.81,8.88,84877,0
+VKI.US,D,20251024,000000,8.87,8.8999,8.83,8.89,94315,0
+VKI.US,D,20251027,000000,8.87,8.92,8.87,8.89,113267,0
+VKI.US,D,20251028,000000,8.9,8.94,8.9,8.93,143434,0
+VKI.US,D,20251029,000000,8.9,8.96,8.88,8.915,122523,0
+VKI.US,D,20251030,000000,8.81,8.92,8.81,8.92,153866,0
+VKI.US,D,20251031,000000,8.8827,9.06,8.8827,9.01,179790,0
+VKI.US,D,20251103,000000,8.95,9.01,8.9,8.93,185266,0
+VKI.US,D,20251104,000000,8.96,8.98,8.9,8.98,142110,0
+VKI.US,D,20251105,000000,8.992,9.05,8.91,8.94,168252,0
+VKI.US,D,20251106,000000,8.9701,8.99,8.93,8.96,63499,0
+VKI.US,D,20251107,000000,8.955,9.02,8.92,9,72692,0
+VKI.US,D,20251110,000000,9.05,9.07,8.969,8.98,63516,0
+VKI.US,D,20251111,000000,9.0199,9.07,8.99,9.07,63268,0
+VKI.US,D,20251112,000000,9.08,9.08,9.01,9.03,148499,0
+VKI.US,D,20251113,000000,9.04,9.05,9.005,9.02,87655,0
+VKI.US,D,20251114,000000,9.04,9.09,8.97,9.01,64880,0
+VKI.US,D,20251117,000000,9.0235,9.0235,8.9501,8.97,60003,0
+VKI.US,D,20251118,000000,8.95,8.96,8.9,8.92,94616,0
+VKI.US,D,20251119,000000,8.89,8.905,8.78,8.84,131069,0
+VKI.US,D,20251120,000000,8.84,8.87,8.76,8.81,182357,0
+VKI.US,D,20251121,000000,8.81,8.81,8.7,8.7,132405,0
+VKI.US,D,20251124,000000,8.76,8.7799,8.709,8.76,227290,0
+VKI.US,D,20251125,000000,8.75,8.81,8.72,8.76,220937,0
+VKI.US,D,20251126,000000,8.78,8.805,8.72,8.73,186032,0
+VKI.US,D,20251128,000000,8.765,8.7899,8.695,8.75,132206,0
+VKI.US,D,20251201,000000,8.73,8.73,8.625,8.66,407848,0
+VKI.US,D,20251202,000000,8.67,8.68,8.619,8.6624,147878,0
+VKI.US,D,20251203,000000,8.74,8.74,8.66,8.705,205615,0
+VKI.US,D,20251204,000000,8.69,8.77,8.68,8.76,142085,0
+VKI.US,D,20251205,000000,8.78,8.82,8.74,8.79,187730,0
+VKI.US,D,20251208,000000,8.77,8.86,8.75,8.84,170525,0
+VKI.US,D,20251209,000000,8.84,8.91,8.83,8.91,86674,0
+VKI.US,D,20251210,000000,8.875,8.98,8.875,8.98,242219,0
+VKI.US,D,20251211,000000,8.99,9,8.96,8.98,163559,0
+VKI.US,D,20251212,000000,8.92,8.96,8.89,8.92,186169,0
+VKI.US,D,20251215,000000,8.99,8.99,8.9,8.92,191116,0
+VKI.US,D,20251216,000000,8.88,8.92,8.83,8.91,200111,0
+VKI.US,D,20251217,000000,8.9,8.95,8.84,8.92,205206,0
+VKI.US,D,20251218,000000,8.902,8.96,8.9,8.91,138793,0
+VKI.US,D,20251219,000000,8.95,8.98,8.88,8.9,94132,0
+VKI.US,D,20251222,000000,8.89,8.96,8.885,8.95,178433,0
+VKI.US,D,20251223,000000,8.91,9.08,8.9,9.04,296303,0
+VKI.US,D,20251224,000000,9.02,9.03,8.97,8.985,113292,0
+VKI.US,D,20251226,000000,8.98,9.01,8.97,9,80703,0
+VKI.US,D,20251229,000000,8.97,9.03,8.9201,9.02,192017,0
+VKI.US,D,20251230,000000,9.02,9.15,9.01,9.14,170746,0
+VKI.US,D,20251231,000000,9.1499,9.1499,9.085,9.12,186029,0
+VKI.US,D,20260102,000000,9.12,9.15,9.065,9.09,85628,0
+VKI.US,D,20260105,000000,9.09,9.145,9.08,9.091,75927,0
+VKI.US,D,20260106,000000,9.1099,9.12,9.08,9.12,79906,0
+VKI.US,D,20260107,000000,9.13,9.14,9.114,9.125,103365,0
+VKI.US,D,20260108,000000,9.135,9.14,9.1,9.13,152961,0
+VKI.US,D,20260109,000000,9.11,9.15,9.1,9.13,199789,0
+VKI.US,D,20260112,000000,9.17,9.18,9.08,9.15,130245,0
+VKI.US,D,20260113,000000,9.16,9.25,9.15,9.24,138892,0
+VKI.US,D,20260114,000000,9.24,9.25,9.2,9.22,151127,0
+VKI.US,D,20260115,000000,9.185,9.185,9.155,9.16,115979,0
+VKI.US,D,20260116,000000,9.19,9.195,9.13,9.15,152072,0
+VKI.US,D,20260120,000000,9.15,9.15,9.1,9.12,143148,0
+VKI.US,D,20260121,000000,9.11,9.14,9.02,9.05,243790,0
+VKI.US,D,20260122,000000,9.04,9.08,8.91,8.93,211823,0
+VKI.US,D,20260123,000000,8.96,8.98,8.875,8.91,157549,0
+VKI.US,D,20260126,000000,8.93,8.965,8.84,8.87,135629,0
+VKI.US,D,20260127,000000,8.8501,8.91,8.83,8.89,156209,0
+VKI.US,D,20260128,000000,8.93,8.93,8.89,8.9,137191,0
+VKI.US,D,20260129,000000,8.89,8.92,8.87,8.91,172687,0
+VKI.US,D,20260130,000000,8.92,8.9537,8.89,8.93,156828,0
+VKI.US,D,20260202,000000,8.9,9.01,8.85,8.93,437709,0
+VKI.US,D,20260203,000000,8.905,8.98,8.905,8.94,218679,0
+VKI.US,D,20260204,000000,8.93,9.05,8.91,8.92,232231,0
+VKI.US,D,20260205,000000,8.96,8.99,8.95,8.99,177794,0
+VKI.US,D,20260206,000000,9.02,9.02,8.979,8.99,194417,0
+VKI.US,D,20260209,000000,9.02,9.185,9,9.18,211726,0
+VKI.US,D,20260210,000000,9.1569,9.27,9.1569,9.19,220421,0
+VKI.US,D,20260211,000000,9.19,9.26,9.04,9.25,205597,0
+VKI.US,D,20260212,000000,9.14,9.31,9.14,9.3,113978,0
+VKI.US,D,20260213,000000,9.345,9.35,9.28,9.35,148352,0
+VKI.US,D,20260217,000000,9.29,9.35,9.26,9.34,105156,0
+VKI.US,D,20260218,000000,9.32,9.34,9.26,9.32,122924,0
diff --git a/daily/us/nysemkt stocks/vnrx.us.txt b/daily/us/nysemkt stocks/vnrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ad1861607c91348f2afa4c3dee4391e67f25372
--- /dev/null
+++ b/daily/us/nysemkt stocks/vnrx.us.txt	
@@ -0,0 +1,3252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNRX.US,D,20111007,000000,5,5,3,3,1500,0
+VNRX.US,D,20111010,000000,3,3,3,3,1250,0
+VNRX.US,D,20111011,000000,2.5,2.5,2.5,2.5,500,0
+VNRX.US,D,20111012,000000,2,2,2,2,750,0
+VNRX.US,D,20111014,000000,2,2,1.5,1.5,2500,0
+VNRX.US,D,20111020,000000,1.5,1.5,1.5,1.5,500,0
+VNRX.US,D,20111025,000000,2,2,2,2,500,0
+VNRX.US,D,20111026,000000,3,3,3,3,3000,0
+VNRX.US,D,20111101,000000,2.6,2.6,2.6,2.6,500,0
+VNRX.US,D,20111102,000000,2.6,2.6,2.6,2.6,500,0
+VNRX.US,D,20111103,000000,3,3,3,3,2500,0
+VNRX.US,D,20111104,000000,3,3,3,3,4600,0
+VNRX.US,D,20111107,000000,3,3,2.8,2.8,3300,0
+VNRX.US,D,20111111,000000,3,3,3,3,900,0
+VNRX.US,D,20111118,000000,3,3,3,3,900,0
+VNRX.US,D,20111129,000000,2.75,2.75,2.75,2.75,500,0
+VNRX.US,D,20111205,000000,2.6,2.6,2.6,2.6,500,0
+VNRX.US,D,20120105,000000,2.6,2.6,2.6,2.6,500,0
+VNRX.US,D,20120110,000000,2.8,3,2.8,3,6000,0
+VNRX.US,D,20120126,000000,3,3,2.995,2.995,22000,0
+VNRX.US,D,20120127,000000,3,3,2.99,2.99,30600,0
+VNRX.US,D,20120130,000000,3,3,2.99,2.99,17800,0
+VNRX.US,D,20120131,000000,3,3,2.98,2.98,13400,0
+VNRX.US,D,20120201,000000,3,3,2.98,2.98,15800,0
+VNRX.US,D,20120202,000000,3,3,2.95,2.95,12100,0
+VNRX.US,D,20120203,000000,3,3,2.99,2.99,21000,0
+VNRX.US,D,20120213,000000,3,3,2.99,2.99,17000,0
+VNRX.US,D,20120214,000000,3,3,2.985,2.985,19000,0
+VNRX.US,D,20120215,000000,3.03,3.03,3,3.026,14400,0
+VNRX.US,D,20120216,000000,3,3,2.95,2.98,19080,0
+VNRX.US,D,20120217,000000,2.95,3,2.95,3,14500,0
+VNRX.US,D,20120221,000000,3,3,2.98,2.98,14000,0
+VNRX.US,D,20120222,000000,3,3,2.985,2.985,16400,0
+VNRX.US,D,20120223,000000,3,3,3,3,18800,0
+VNRX.US,D,20120224,000000,3,3,3,3,15000,0
+VNRX.US,D,20120227,000000,3,3,2.985,2.985,9000,0
+VNRX.US,D,20120228,000000,3,3,3,3,11000,0
+VNRX.US,D,20120229,000000,3,3,3,3,15600,0
+VNRX.US,D,20120301,000000,2.75,2.75,2.75,2.75,8550,0
+VNRX.US,D,20120302,000000,2.8,3,2.8,3,13000,0
+VNRX.US,D,20120305,000000,2.25,3,2.25,3,15500,0
+VNRX.US,D,20120306,000000,3,3,2.97,2.97,11000,0
+VNRX.US,D,20120307,000000,3,3,2.25,3,12690,0
+VNRX.US,D,20120308,000000,3,3,2.97,2.97,18400,0
+VNRX.US,D,20120309,000000,3,3,2.98,2.98,20978,0
+VNRX.US,D,20120312,000000,3,3,2.98,2.98,10000,0
+VNRX.US,D,20120313,000000,3,3,2.98,2.98,13000,0
+VNRX.US,D,20120314,000000,3,3,2.98,2.98,12000,0
+VNRX.US,D,20120315,000000,3,3,2.97,2.97,7000,0
+VNRX.US,D,20120316,000000,3,3,2.97,2.97,10000,0
+VNRX.US,D,20120319,000000,3,3,2.75,2.98,11400,0
+VNRX.US,D,20120320,000000,3,3,3,3,5000,0
+VNRX.US,D,20120321,000000,3,3,2.98,2.98,11100,0
+VNRX.US,D,20120326,000000,3,3,3,3,512,0
+VNRX.US,D,20120329,000000,3,3,3,3,100,0
+VNRX.US,D,20120404,000000,2.76,2.76,2.76,2.76,100,0
+VNRX.US,D,20120412,000000,2.75,2.75,2.75,2.75,4300,0
+VNRX.US,D,20120413,000000,3,3.03,3,3.03,5500,0
+VNRX.US,D,20120416,000000,3,3.18,3,3.15,5000,0
+VNRX.US,D,20120418,000000,3.18,3.18,3.16,3.16,6000,0
+VNRX.US,D,20120419,000000,3.21,3.25,3.177,3.25,5500,0
+VNRX.US,D,20120424,000000,3.25,3.35,3.25,3.316,5500,0
+VNRX.US,D,20120425,000000,3.35,3.43,3.33,3.4,8000,0
+VNRX.US,D,20120426,000000,3.43,3.43,3.4,3.4,4000,0
+VNRX.US,D,20120427,000000,3.45,3.5,3.45,3.4542,14000,0
+VNRX.US,D,20120517,000000,3.5,3.5,3.5,3.5,433,0
+VNRX.US,D,20120525,000000,3.5,3.5,3.5,3.5,433,0
+VNRX.US,D,20120625,000000,3,3,3,3,5000,0
+VNRX.US,D,20120626,000000,3.5,3.5,3.5,3.5,4000,0
+VNRX.US,D,20120627,000000,3.5,3.5,3.5,3.5,13000,0
+VNRX.US,D,20120629,000000,3.5,3.5,3.49,3.49,11000,0
+VNRX.US,D,20120702,000000,3.5,3.5,3.48,3.48,7000,0
+VNRX.US,D,20120703,000000,3.5,3.5,3.5,3.5,5600,0
+VNRX.US,D,20120716,000000,3.5,4,3.48,3.995,98197,0
+VNRX.US,D,20120717,000000,4,4,4,4,20000,0
+VNRX.US,D,20120731,000000,3.5,3.5,3.5,3.5,200,0
+VNRX.US,D,20120801,000000,4.1,4.1,4.1,4.1,1911,0
+VNRX.US,D,20120813,000000,4,5,4,4.308,4919,0
+VNRX.US,D,20121018,000000,4.1,4.1,4.1,4.1,1911,0
+VNRX.US,D,20121019,000000,4.2,4.2,4.2,4.2,8089,0
+VNRX.US,D,20121105,000000,3.5,3.5,3.5,3.5,500,0
+VNRX.US,D,20121106,000000,3.5,3.5,3.5,3.5,2500,0
+VNRX.US,D,20121114,000000,3,3,3,3,1500,0
+VNRX.US,D,20121115,000000,3.5,3.5,3.5,3.5,100,0
+VNRX.US,D,20121116,000000,3.5,3.5,3.5,3.5,900,0
+VNRX.US,D,20121123,000000,3,3,3,3,500,0
+VNRX.US,D,20121213,000000,3,3,3,3,7500,0
+VNRX.US,D,20121214,000000,3,3.15,3,3.15,8000,0
+VNRX.US,D,20121221,000000,3.1,3.25,3.1,3.25,5200,0
+VNRX.US,D,20121227,000000,3.05,3.05,3.05,3.05,100,0
+VNRX.US,D,20121231,000000,2.76,2.76,2.76,2.76,1900,0
+VNRX.US,D,20130104,000000,2.76,2.76,2.76,2.76,1000,0
+VNRX.US,D,20130107,000000,2.9,2.9,2.9,2.9,100,0
+VNRX.US,D,20130110,000000,2.83,2.83,2.83,2.83,370,0
+VNRX.US,D,20130111,000000,2.83,2.83,2.83,2.83,300,0
+VNRX.US,D,20130117,000000,2.76,2.76,2.2,2.26,1500,0
+VNRX.US,D,20130118,000000,2.3,2.3,2.3,2.3,2000,0
+VNRX.US,D,20130123,000000,2.02,2.02,2,2,2000,0
+VNRX.US,D,20130124,000000,2.5,2.5,2.5,2.5,100,0
+VNRX.US,D,20130207,000000,2,2,2,2,1000,0
+VNRX.US,D,20130208,000000,2.49,2.49,2.49,2.49,200,0
+VNRX.US,D,20130211,000000,2.49,2.49,2.49,2.49,100,0
+VNRX.US,D,20130212,000000,2.49,2.49,2.49,2.49,200,0
+VNRX.US,D,20130213,000000,2.5,2.5,2.5,2.5,500,0
+VNRX.US,D,20130215,000000,2.5,2.5,2.5,2.5,1000,0
+VNRX.US,D,20130220,000000,2.5,2.5,2.5,2.5,2000,0
+VNRX.US,D,20130221,000000,2.75,2.75,2.75,2.75,100,0
+VNRX.US,D,20130225,000000,2.74,2.74,2.5,2.5,200,0
+VNRX.US,D,20130301,000000,2.5,2.5,2.5,2.5,100,0
+VNRX.US,D,20130312,000000,2.5,2.5,2.5,2.5,2500,0
+VNRX.US,D,20130313,000000,2.7,2.7,2.7,2.7,6000,0
+VNRX.US,D,20130314,000000,2.69,2.8,2.69,2.79,13896,0
+VNRX.US,D,20130318,000000,2.45,2.45,1.31,2.39,2801,0
+VNRX.US,D,20130320,000000,2.4,2.4,2.35,2.35,1500,0
+VNRX.US,D,20130321,000000,2.35,2.35,2.35,2.35,600,0
+VNRX.US,D,20130325,000000,2.35,2.35,2.35,2.35,500,0
+VNRX.US,D,20130326,000000,2.3,2.3,2.3,2.3,100,0
+VNRX.US,D,20130327,000000,2.25,2.3,2.25,2.3,200,0
+VNRX.US,D,20130402,000000,2.25,2.25,2.25,2.25,275,0
+VNRX.US,D,20130403,000000,2.25,2.25,2.25,2.25,950,0
+VNRX.US,D,20130410,000000,2.25,2.25,2.25,2.25,650,0
+VNRX.US,D,20130412,000000,2.23,2.23,2.23,2.23,2000,0
+VNRX.US,D,20130415,000000,2.25,2.25,2.25,2.25,2000,0
+VNRX.US,D,20130417,000000,2.25,2.25,2.25,2.25,1400,0
+VNRX.US,D,20130418,000000,2.65,2.65,2.65,2.65,800,0
+VNRX.US,D,20130422,000000,2.3,2.3,2.22,2.22,200,0
+VNRX.US,D,20130423,000000,2.22,2.63,2.2,2.63,700,0
+VNRX.US,D,20130426,000000,2.2,2.25,2,2.25,1200,0
+VNRX.US,D,20130430,000000,2.25,2.65,2.25,2.65,550,0
+VNRX.US,D,20130503,000000,2.5,2.5,2.2,2.5,2525,0
+VNRX.US,D,20130507,000000,2.5,2.5,2.5,2.5,100,0
+VNRX.US,D,20130508,000000,2.5,2.5,2.5,2.5,1500,0
+VNRX.US,D,20130509,000000,2.5,2.5,2.5,2.5,4200,0
+VNRX.US,D,20130510,000000,2.5,3,2.4,2.75,7000,0
+VNRX.US,D,20130513,000000,2.75,2.75,2.66,2.66,1300,0
+VNRX.US,D,20130514,000000,2.61,2.61,2.5,2.5,1700,0
+VNRX.US,D,20130520,000000,2.47,2.47,2.21,2.21,4300,0
+VNRX.US,D,20130521,000000,2.21,2.21,2.21,2.21,200,0
+VNRX.US,D,20130522,000000,2.47,2.47,2.33,2.33,1100,0
+VNRX.US,D,20130523,000000,2.33,2.33,2.21,2.21,5550,0
+VNRX.US,D,20130529,000000,2,2.11,2,2.11,2000,0
+VNRX.US,D,20130603,000000,2.2,2.45,2.2,2.2,4000,0
+VNRX.US,D,20130604,000000,2.45,2.45,2.45,2.45,1000,0
+VNRX.US,D,20130605,000000,2.45,2.45,2.45,2.45,150,0
+VNRX.US,D,20130606,000000,2.2,2.2,2.2,2.2,1000,0
+VNRX.US,D,20130610,000000,2.33,2.43,2.21,2.43,4000,0
+VNRX.US,D,20130611,000000,2.43,2.46,2.42,2.42,4915,0
+VNRX.US,D,20130619,000000,2.2,2.4,2.2,2.4,2200,0
+VNRX.US,D,20130620,000000,2.41,2.41,2.4,2.4,1000,0
+VNRX.US,D,20130626,000000,2.2,2.2,2.2,2.2,2100,0
+VNRX.US,D,20130708,000000,2.2,2.2,2.2,2.2,100,0
+VNRX.US,D,20130710,000000,2.15,2.15,2.15,2.15,100,0
+VNRX.US,D,20130711,000000,0.25,2.12,0.25,2.04,3300,0
+VNRX.US,D,20130715,000000,2,2,2,2,100,0
+VNRX.US,D,20130717,000000,2.2,2.2,2,2,27200,0
+VNRX.US,D,20130718,000000,2,2,2,2,1500,0
+VNRX.US,D,20130719,000000,2,2,2,2,1250,0
+VNRX.US,D,20130722,000000,2,2.22,2,2.22,1700,0
+VNRX.US,D,20130723,000000,2,2.2,2,2.2,4600,0
+VNRX.US,D,20130730,000000,1.51,2,1.32,1.5,6998,0
+VNRX.US,D,20130731,000000,1.5,2,1.5,2,600,0
+VNRX.US,D,20130802,000000,1.89,2.17,1.89,2.17,2508,0
+VNRX.US,D,20130805,000000,2.17,2.17,2.17,2.17,2200,0
+VNRX.US,D,20130808,000000,1.98,1.99,1.98,1.99,2000,0
+VNRX.US,D,20130809,000000,2,2.14,1.97,2.14,5009,0
+VNRX.US,D,20130812,000000,2.095,2.095,2,2.05,1882,0
+VNRX.US,D,20130813,000000,2.05,2.1,2.05,2.1,4400,0
+VNRX.US,D,20130815,000000,1.92,2,1.92,2,2600,0
+VNRX.US,D,20130816,000000,1.93,2.05,1.93,2.05,250,0
+VNRX.US,D,20130819,000000,2.05,2.05,2.05,2.05,300,0
+VNRX.US,D,20130822,000000,1.93,1.93,1.93,1.93,248,0
+VNRX.US,D,20130823,000000,1.93,2.05,1.93,2.05,1500,0
+VNRX.US,D,20130827,000000,2.03,2.03,2.03,2.03,100,0
+VNRX.US,D,20130904,000000,2.04,2.04,1.6,2.04,19718,0
+VNRX.US,D,20130905,000000,2,2.05,1.52,1.52,400,0
+VNRX.US,D,20130906,000000,2,2,2,2,100,0
+VNRX.US,D,20130910,000000,1.9,2.04,1.9,2.04,4234,0
+VNRX.US,D,20130911,000000,2,2,2,2,7900,0
+VNRX.US,D,20130916,000000,2,2,2,2,650,0
+VNRX.US,D,20130918,000000,2.02,2.12,2.02,2.12,1600,0
+VNRX.US,D,20130919,000000,2.04,2.04,2.04,2.04,6000,0
+VNRX.US,D,20130920,000000,2,2.05,2,2.05,4150,0
+VNRX.US,D,20130923,000000,2.05,2.05,2,2,10750,0
+VNRX.US,D,20130926,000000,2.02,2.02,2.02,2.02,3050,0
+VNRX.US,D,20130927,000000,2.09,2.09,2.09,2.09,2400,0
+VNRX.US,D,20131001,000000,2.02,2.09,2.02,2.09,1100,0
+VNRX.US,D,20131007,000000,2,2,2,2,998,0
+VNRX.US,D,20131014,000000,2,2.01,1.8,2.01,4850,0
+VNRX.US,D,20131015,000000,2.06,2.09,2.06,2.09,500,0
+VNRX.US,D,20131021,000000,1.8,2,1.8,2,950,0
+VNRX.US,D,20131022,000000,2,2,1.81,2,1000,0
+VNRX.US,D,20131024,000000,1.81,1.81,1.81,1.81,494,0
+VNRX.US,D,20131025,000000,1.9,2,1.9,2,720,0
+VNRX.US,D,20131029,000000,1.91,1.91,1.9,1.9,1150,0
+VNRX.US,D,20131030,000000,2,2,1.9,1.9,6600,0
+VNRX.US,D,20131031,000000,1.9,1.9,1.9,1.9,400,0
+VNRX.US,D,20131101,000000,1.9,1.9,1.9,1.9,300,0
+VNRX.US,D,20131104,000000,1.81,1.81,1.8,1.8,1455,0
+VNRX.US,D,20131105,000000,1.9,1.9,1.9,1.9,675,0
+VNRX.US,D,20131107,000000,1.9,1.9,1.9,1.9,5000,0
+VNRX.US,D,20131108,000000,1.9,1.9,1.6,1.6,9200,0
+VNRX.US,D,20131111,000000,1.6,1.73,1.41,1.41,6852,0
+VNRX.US,D,20131112,000000,1.3,1.3,1.25,1.3,129436,0
+VNRX.US,D,20131113,000000,1.35,1.35,1.35,1.35,1300,0
+VNRX.US,D,20131114,000000,1.63,1.9,1.63,1.9,9599,0
+VNRX.US,D,20131115,000000,1.7,1.7,1.7,1.7,2500,0
+VNRX.US,D,20131119,000000,1.75,1.9,1.75,1.9,2340,0
+VNRX.US,D,20131120,000000,1.74,1.9,1.74,1.9,2300,0
+VNRX.US,D,20131121,000000,1.9,1.9,1.9,1.9,150,0
+VNRX.US,D,20131122,000000,1.9,1.9,1.9,1.9,150,0
+VNRX.US,D,20131125,000000,1.9,1.9,1.9,1.9,1424,0
+VNRX.US,D,20131126,000000,1.8,1.8,1.75,1.75,3000,0
+VNRX.US,D,20131127,000000,1.7,1.9,1.7,1.9,485,0
+VNRX.US,D,20131202,000000,2.16,2.16,1.25,2.05,11225,0
+VNRX.US,D,20131203,000000,2.05,2.25,2.05,2.25,11060,0
+VNRX.US,D,20131204,000000,2.4,2.54,2.17,2.17,3405,0
+VNRX.US,D,20131205,000000,2.17,2.17,2.14,2.14,2450,0
+VNRX.US,D,20131206,000000,2.13,2.25,1.95,1.95,7750,0
+VNRX.US,D,20131209,000000,2.22,2.22,1.95,2,8050,0
+VNRX.US,D,20131211,000000,2.1,2.1,2.1,2.1,1200,0
+VNRX.US,D,20131217,000000,2.1,2.1,2.1,2.1,200,0
+VNRX.US,D,20131218,000000,1.29,2.1,1.29,2.1,1100,0
+VNRX.US,D,20131219,000000,2.1,2.1,2,2,1700,0
+VNRX.US,D,20131220,000000,2.1,2.1,2.1,2.1,1494,0
+VNRX.US,D,20131223,000000,2.1,2.79,2.1,2.55,14064,0
+VNRX.US,D,20131224,000000,2.58,2.58,2.01,2.55,5600,0
+VNRX.US,D,20131226,000000,2.54,2.54,2.52,2.52,500,0
+VNRX.US,D,20131227,000000,2.25,2.75,2.25,2.74,3910,0
+VNRX.US,D,20131230,000000,2.65,2.65,2.65,2.65,100,0
+VNRX.US,D,20131231,000000,2.48,2.48,2.48,2.48,208,0
+VNRX.US,D,20140102,000000,2.5,2.5,2.5,2.5,500,0
+VNRX.US,D,20140103,000000,2.6,2.6,2.48,2.48,2796,0
+VNRX.US,D,20140106,000000,2.5,2.5,2.5,2.5,200,0
+VNRX.US,D,20140107,000000,2.51,2.51,2.51,2.51,1000,0
+VNRX.US,D,20140108,000000,2.52,2.52,2.3,2.3,750,0
+VNRX.US,D,20140110,000000,2.51,2.65,2.43,2.5,7840,0
+VNRX.US,D,20140113,000000,2.64,2.64,2.55,2.55,1397,0
+VNRX.US,D,20140114,000000,2.5,2.65,2.2,2.2,3240,0
+VNRX.US,D,20140115,000000,2.5,2.5,2.21,2.45,3390,0
+VNRX.US,D,20140116,000000,2.1,2.11,2.1,2.11,3310,0
+VNRX.US,D,20140117,000000,2.3,2.5,2.05,2.15,5400,0
+VNRX.US,D,20140121,000000,2.29,2.29,2.29,2.29,200,0
+VNRX.US,D,20140122,000000,2.26,2.26,2.26,2.26,753,0
+VNRX.US,D,20140123,000000,2.27,2.4,2.27,2.4,1500,0
+VNRX.US,D,20140124,000000,2.5,2.5,2.5,2.5,260,0
+VNRX.US,D,20140127,000000,2.26,2.26,2.26,2.26,500,0
+VNRX.US,D,20140129,000000,2.48,2.48,2.48,2.48,200,0
+VNRX.US,D,20140130,000000,2.49,2.5,2.35,2.5,4440,0
+VNRX.US,D,20140131,000000,2.4,2.5,2.4,2.5,5450,0
+VNRX.US,D,20140203,000000,2.4,2.5,2.4,2.4,4750,0
+VNRX.US,D,20140204,000000,2.5,2.5,2.38,2.38,4200,0
+VNRX.US,D,20140205,000000,2.5,2.5,2.4,2.4,2100,0
+VNRX.US,D,20140207,000000,2.45,2.45,2.45,2.45,900,0
+VNRX.US,D,20140210,000000,2.5,2.5,2.5,2.5,600,0
+VNRX.US,D,20140211,000000,2.5,2.6,2.4,2.6,11900,0
+VNRX.US,D,20140212,000000,2.5,2.65,2.5,2.65,10199,0
+VNRX.US,D,20140213,000000,2.65,2.65,2.65,2.65,235,0
+VNRX.US,D,20140214,000000,2.65,2.65,2.6,2.65,3350,0
+VNRX.US,D,20140218,000000,2.65,2.65,2.65,2.65,1145,0
+VNRX.US,D,20140219,000000,2.65,2.68,2.6,2.68,6850,0
+VNRX.US,D,20140220,000000,2.68,2.68,2.63,2.68,1450,0
+VNRX.US,D,20140221,000000,2.67,2.68,2.67,2.68,300,0
+VNRX.US,D,20140224,000000,2.45,2.68,2.45,2.68,1300,0
+VNRX.US,D,20140226,000000,2.6,2.68,2.6,2.68,4710,0
+VNRX.US,D,20140227,000000,2.67,2.67,2.67,2.67,300,0
+VNRX.US,D,20140228,000000,2.65,2.75,2.65,2.75,14300,0
+VNRX.US,D,20140303,000000,2.74,2.94,2.74,2.93,32739,0
+VNRX.US,D,20140304,000000,2.94,2.95,2.93,2.93,12305,0
+VNRX.US,D,20140305,000000,2.93,3.1,2.81,2.9,27420,0
+VNRX.US,D,20140306,000000,3,3.25,3,3.25,14073,0
+VNRX.US,D,20140307,000000,3.25,3.25,2.92,3.1,5504,0
+VNRX.US,D,20140310,000000,3.1,3.2,3.1,3.15,9870,0
+VNRX.US,D,20140311,000000,3.2,3.25,3.15,3.25,9705,0
+VNRX.US,D,20140312,000000,3.25,3.25,3.15,3.15,1500,0
+VNRX.US,D,20140313,000000,3.25,3.25,3.2,3.2,5500,0
+VNRX.US,D,20140314,000000,3.2,3.25,3.1,3.25,4500,0
+VNRX.US,D,20140317,000000,3.25,3.25,3.2,3.24,12211,0
+VNRX.US,D,20140318,000000,3.24,3.25,3.24,3.25,2100,0
+VNRX.US,D,20140319,000000,3.2,3.25,3.11,3.25,2320,0
+VNRX.US,D,20140320,000000,3.2,3.2,3.2,3.2,2900,0
+VNRX.US,D,20140321,000000,3.25,3.25,3.25,3.25,300,0
+VNRX.US,D,20140324,000000,3.2,3.2,3.2,3.2,100,0
+VNRX.US,D,20140325,000000,3.25,3.25,3.11,3.11,1375,0
+VNRX.US,D,20140326,000000,3.1,3.1,2.5,2.6,14334,0
+VNRX.US,D,20140327,000000,2.6,2.6,2.6,2.6,3500,0
+VNRX.US,D,20140328,000000,2.6,2.75,2.4,2.7,10701,0
+VNRX.US,D,20140331,000000,2.75,2.75,2.75,2.75,300,0
+VNRX.US,D,20140401,000000,2.75,2.75,2.59,2.59,3100,0
+VNRX.US,D,20140402,000000,2.6,2.6,2.55,2.58,2300,0
+VNRX.US,D,20140404,000000,2.6,2.6,2.45,2.45,3500,0
+VNRX.US,D,20140407,000000,2.45,2.45,2.4,2.45,2911,0
+VNRX.US,D,20140408,000000,2.6,2.6,2.6,2.6,150,0
+VNRX.US,D,20140409,000000,2.6,2.75,2.6,2.7,15055,0
+VNRX.US,D,20140410,000000,2.7,2.7,2.65,2.7,6975,0
+VNRX.US,D,20140411,000000,2.75,2.75,2.75,2.75,100,0
+VNRX.US,D,20140414,000000,2.75,2.75,2.4,2.45,5675,0
+VNRX.US,D,20140415,000000,2.45,2.45,2.4,2.4,1851,0
+VNRX.US,D,20140416,000000,2.4,2.4,2.4,2.4,7600,0
+VNRX.US,D,20140417,000000,2.5,2.6,2.5,2.6,2220,0
+VNRX.US,D,20140421,000000,2.7,2.7,2.41,2.41,6020,0
+VNRX.US,D,20140423,000000,2.5,2.5,2.4,2.4,2340,0
+VNRX.US,D,20140424,000000,2.42,2.42,2.42,2.42,2000,0
+VNRX.US,D,20140425,000000,2.43,2.45,2.43,2.45,1981,0
+VNRX.US,D,20140428,000000,2.45,2.57,2.45,2.57,5090,0
+VNRX.US,D,20140429,000000,2.36,2.36,2.34,2.34,1000,0
+VNRX.US,D,20140430,000000,2.35,2.55,2.3,2.3,7940,0
+VNRX.US,D,20140502,000000,2.25,2.25,2.2,2.25,7315,0
+VNRX.US,D,20140506,000000,2.2,2.25,2.01,2.03,18460,0
+VNRX.US,D,20140507,000000,2.1,2.1,2.1,2.1,1000,0
+VNRX.US,D,20140508,000000,2.13,2.22,2.13,2.22,9870,0
+VNRX.US,D,20140512,000000,2.05,2.05,1.97,2,5740,0
+VNRX.US,D,20140513,000000,2,2.04,2,2.04,1100,0
+VNRX.US,D,20140514,000000,2.02,2.04,2.02,2.04,3240,0
+VNRX.US,D,20140516,000000,2.005,2.005,2.005,2.005,5000,0
+VNRX.US,D,20140519,000000,2,2,2,2,425,0
+VNRX.US,D,20140520,000000,1.95,1.95,1.36,1.83,3448,0
+VNRX.US,D,20140521,000000,1.82,1.84,1.82,1.84,3000,0
+VNRX.US,D,20140522,000000,1.6,1.8,1.6,1.8,450,0
+VNRX.US,D,20140523,000000,1.6,1.61,1.6,1.61,3100,0
+VNRX.US,D,20140527,000000,1.74,1.75,1.73,1.74,6710,0
+VNRX.US,D,20140528,000000,1.69,1.7,1.69,1.69,2500,0
+VNRX.US,D,20140529,000000,1.69,1.8,1.51,1.51,11765,0
+VNRX.US,D,20140530,000000,1.51,1.51,1.51,1.51,1006,0
+VNRX.US,D,20140603,000000,1.55,1.55,1.55,1.55,500,0
+VNRX.US,D,20140605,000000,1.65,1.65,1.55,1.55,2500,0
+VNRX.US,D,20140606,000000,1.51,1.51,1.35,1.42,12050,0
+VNRX.US,D,20140609,000000,1.7,1.7,1.3,1.3,14216,0
+VNRX.US,D,20140610,000000,1.5,1.6,1.5,1.5,9200,0
+VNRX.US,D,20140611,000000,1.5,1.5,1.5,1.5,1100,0
+VNRX.US,D,20140612,000000,1.6,1.7,1.6,1.7,8000,0
+VNRX.US,D,20140613,000000,1.68,1.75,1.5,1.68,5013,0
+VNRX.US,D,20140616,000000,1.7,1.7,1.7,1.7,4000,0
+VNRX.US,D,20140617,000000,1.68,1.68,1.44,1.45,25305,0
+VNRX.US,D,20140618,000000,1.69,1.7,1.51,1.51,9000,0
+VNRX.US,D,20140619,000000,1.69,1.7,1.6,1.6,10600,0
+VNRX.US,D,20140620,000000,1.69,1.78,1.69,1.75,23750,0
+VNRX.US,D,20140623,000000,1.6,1.6,1.6,1.6,928,0
+VNRX.US,D,20140624,000000,1.52,1.52,1.5,1.52,11200,0
+VNRX.US,D,20140625,000000,1.7,1.8,1.61,1.65,27425,0
+VNRX.US,D,20140630,000000,1.52,1.53,1.5,1.53,90600,0
+VNRX.US,D,20140701,000000,1.55,1.55,1.55,1.55,2114,0
+VNRX.US,D,20140702,000000,1.65,1.65,1.64,1.64,20050,0
+VNRX.US,D,20140703,000000,1.56,1.56,1.5,1.5,10350,0
+VNRX.US,D,20140707,000000,1.62,1.62,1.5,1.5,425,0
+VNRX.US,D,20140708,000000,1.5,1.5,1.47,1.47,2130,0
+VNRX.US,D,20140709,000000,1.46,1.6,1.46,1.6,3410,0
+VNRX.US,D,20140710,000000,1.69,1.79,1.68,1.71,96590,0
+VNRX.US,D,20140715,000000,1.7,1.75,1.7,1.75,7200,0
+VNRX.US,D,20140716,000000,1.71,1.71,1.71,1.71,17000,0
+VNRX.US,D,20140717,000000,1.74,1.75,1.71,1.71,22100,0
+VNRX.US,D,20140718,000000,1.71,1.78,1.6,1.77,45600,0
+VNRX.US,D,20140721,000000,1.6,1.78,1.6,1.78,5792,0
+VNRX.US,D,20140723,000000,1.73,1.73,1.73,1.73,15000,0
+VNRX.US,D,20140724,000000,1.75,2,1.75,1.76,8611,0
+VNRX.US,D,20140725,000000,1.66,1.66,1.66,1.66,150,0
+VNRX.US,D,20140728,000000,1.74,1.75,1.6,1.6,11060,0
+VNRX.US,D,20140729,000000,1.74,1.8,1.74,1.8,2700,0
+VNRX.US,D,20140731,000000,1.76,1.9,1.7,1.9,8100,0
+VNRX.US,D,20140801,000000,1.85,1.99,1.85,1.99,2750,0
+VNRX.US,D,20140806,000000,1.99,1.99,1.99,1.99,2200,0
+VNRX.US,D,20140807,000000,1.95,1.95,1.85,1.85,3000,0
+VNRX.US,D,20140808,000000,1.67,1.68,1.45,1.68,5300,0
+VNRX.US,D,20140811,000000,1.69,1.69,1.69,1.69,200,0
+VNRX.US,D,20140812,000000,1.79,1.8,1.79,1.8,8301,0
+VNRX.US,D,20140814,000000,1.8,1.8,1.8,1.8,1700,0
+VNRX.US,D,20140815,000000,1.8,1.82,1.8,1.82,14500,0
+VNRX.US,D,20140818,000000,1.82,1.85,1.82,1.85,31885,0
+VNRX.US,D,20140819,000000,1.9,2.19,1.9,1.94,12615,0
+VNRX.US,D,20140820,000000,1.94,1.95,1.93,1.95,17666,0
+VNRX.US,D,20140821,000000,2.2,2.264,2.02,2.02,18836,0
+VNRX.US,D,20140822,000000,2.25,2.25,2.25,2.25,1000,0
+VNRX.US,D,20140825,000000,2.3,2.3,1.88,1.88,6701,0
+VNRX.US,D,20140826,000000,2,2.24,1.92,2.01,8297,0
+VNRX.US,D,20140827,000000,2.14,2.14,2.07,2.07,4500,0
+VNRX.US,D,20140828,000000,2.04,2.04,1.88,2.03,3600,0
+VNRX.US,D,20140902,000000,2.01,2.04,2,2.01,82849,0
+VNRX.US,D,20140903,000000,2.01,2.02,2,2,18551,0
+VNRX.US,D,20140904,000000,2,2.03,2,2.01,5000,0
+VNRX.US,D,20140905,000000,2.1,2.12,1.95,2.1,22750,0
+VNRX.US,D,20140908,000000,2.15,2.15,1.85,2.02,9715,0
+VNRX.US,D,20140909,000000,2.05,2.06,2.02,2.04,3500,0
+VNRX.US,D,20140910,000000,2.225,2.25,2.02,2.06,89404,0
+VNRX.US,D,20140911,000000,2.14,2.31,2.1,2.3,51118,0
+VNRX.US,D,20140912,000000,2.3,2.3,2.1,2.1,3393,0
+VNRX.US,D,20140915,000000,2.2,2.39,2.15,2.39,27412,0
+VNRX.US,D,20140916,000000,2.375,2.47,2.35,2.45,47190,0
+VNRX.US,D,20140917,000000,2.49,3.25,2.45,2.76,75793,0
+VNRX.US,D,20140918,000000,2.96,3.4,2.89,3.4,94522,0
+VNRX.US,D,20140919,000000,3.49,4.25,3.49,4,102143,0
+VNRX.US,D,20140922,000000,4.25,9.2799,4.01,4.46,56392,0
+VNRX.US,D,20140923,000000,4.995,5.45,4.52,5,40419,0
+VNRX.US,D,20140924,000000,5.02,5.1,4.75,4.99,28089,0
+VNRX.US,D,20140925,000000,4.95,4.95,4.04,4.25,51577,0
+VNRX.US,D,20140926,000000,4.35,4.45,4.27,4.45,23950,0
+VNRX.US,D,20140929,000000,4.6,4.7,4.3,4.3,33826,0
+VNRX.US,D,20140930,000000,4.17,4.25,4,4.25,24142,0
+VNRX.US,D,20141001,000000,4.225,4.25,4.2,4.21,13756,0
+VNRX.US,D,20141002,000000,4.21,4.21,4.18,4.2,10365,0
+VNRX.US,D,20141003,000000,4.25,4.32,3.92,4.02,23443,0
+VNRX.US,D,20141006,000000,4.2,4.2,4,4,3165,0
+VNRX.US,D,20141007,000000,4.05,4.1,4.05,4.1,1400,0
+VNRX.US,D,20141008,000000,4.1,4.1,4,4,12100,0
+VNRX.US,D,20141009,000000,4.01,4.01,4,4,16613,0
+VNRX.US,D,20141010,000000,4.06,4.15,4,4.01,14727,0
+VNRX.US,D,20141013,000000,4.045,4.045,3.86,3.94,4068,0
+VNRX.US,D,20141014,000000,3.95,4,3.53,3.7,12117,0
+VNRX.US,D,20141015,000000,3.65,3.65,3.5,3.5,13847,0
+VNRX.US,D,20141016,000000,3.41,3.5,3.34,3.4,14548,0
+VNRX.US,D,20141017,000000,3.4,3.4,3.35,3.35,875,0
+VNRX.US,D,20141020,000000,3.35,3.6,3.35,3.44,20181,0
+VNRX.US,D,20141021,000000,3.48,3.52,3.45,3.45,33685,0
+VNRX.US,D,20141022,000000,3.45,3.52,3.25,3.52,6752,0
+VNRX.US,D,20141023,000000,3.51,3.6,3.5,3.5,24000,0
+VNRX.US,D,20141024,000000,3.4,3.5,3.4,3.5,2230,0
+VNRX.US,D,20141027,000000,3.5,3.5,3.5,3.5,1505,0
+VNRX.US,D,20141028,000000,3.36,3.45,3.36,3.36,3679,0
+VNRX.US,D,20141029,000000,3.4,3.45,3.38,3.45,8435,0
+VNRX.US,D,20141030,000000,3.4,3.48,3.4,3.48,6400,0
+VNRX.US,D,20141031,000000,3.63,3.63,3.5,3.54,1645,0
+VNRX.US,D,20141103,000000,3.65,3.73,3.51,3.73,2405,0
+VNRX.US,D,20141104,000000,3.72,3.72,3.65,3.65,2275,0
+VNRX.US,D,20141105,000000,3.63,3.75,3.62,3.62,5700,0
+VNRX.US,D,20141106,000000,3.64,3.75,3.64,3.75,9411,0
+VNRX.US,D,20141107,000000,3.77,3.88,3.75,3.88,4590,0
+VNRX.US,D,20141110,000000,3.9,3.99,3.83,3.99,9470,0
+VNRX.US,D,20141111,000000,3.99,3.99,3.96,3.99,5055,0
+VNRX.US,D,20141113,000000,3.96,3.96,3.95,3.95,1381,0
+VNRX.US,D,20141114,000000,3.95,3.95,3.85,3.95,2189,0
+VNRX.US,D,20141117,000000,3.99,3.99,3.99,3.99,2000,0
+VNRX.US,D,20141118,000000,3.85,3.85,3.85,3.85,150,0
+VNRX.US,D,20141119,000000,3.58,3.58,3.57,3.57,645,0
+VNRX.US,D,20141120,000000,3.7,3.84,3.57,3.7,6375,0
+VNRX.US,D,20141124,000000,3.8,4,3.8,4,4800,0
+VNRX.US,D,20141125,000000,4.03,4.03,3.87,3.87,4778,0
+VNRX.US,D,20141126,000000,3.7,3.7,3.64,3.64,15456,0
+VNRX.US,D,20141128,000000,3.69,3.69,3.5,3.6,1825,0
+VNRX.US,D,20141201,000000,3.59,3.59,3.59,3.59,120,0
+VNRX.US,D,20141202,000000,3.545,3.59,3.42,3.55,8500,0
+VNRX.US,D,20141203,000000,3.59,3.6,3.59,3.6,2882,0
+VNRX.US,D,20141208,000000,3.63,3.8,3.63,3.75,2600,0
+VNRX.US,D,20141209,000000,3.8,4,3.8,4,3908,0
+VNRX.US,D,20141210,000000,3.82,3.82,3.7,3.77,9560,0
+VNRX.US,D,20141211,000000,3.95,3.99,3.75,3.75,7067,0
+VNRX.US,D,20141212,000000,3.66,3.66,3.66,3.66,2500,0
+VNRX.US,D,20141215,000000,3.7,3.71,3.7,3.71,875,0
+VNRX.US,D,20141216,000000,3.7,3.71,3.7,3.71,600,0
+VNRX.US,D,20141217,000000,3.85,4,3.85,4,1500,0
+VNRX.US,D,20141219,000000,3.85,3.85,3.85,3.85,330,0
+VNRX.US,D,20141223,000000,3.73,3.73,3.7,3.7,1675,0
+VNRX.US,D,20141224,000000,3.7,3.7,3.7,3.7,1800,0
+VNRX.US,D,20141226,000000,3.7,3.9,3.62,3.62,8475,0
+VNRX.US,D,20141229,000000,3.7,3.9,3.45,3.9,17715,0
+VNRX.US,D,20141230,000000,3.82,3.82,3.8,3.8,1600,0
+VNRX.US,D,20141231,000000,3.89,3.9,3.89,3.9,1318,0
+VNRX.US,D,20150102,000000,3.9,4,3.9,4,4855,0
+VNRX.US,D,20150105,000000,4,4,3.9,3.9,3701,0
+VNRX.US,D,20150106,000000,3.9,3.9,3.9,3.9,100,0
+VNRX.US,D,20150107,000000,4.09,4.75,4.08,4.74,68281,0
+VNRX.US,D,20150108,000000,4.75,5.24,4.7,4.7,37678,0
+VNRX.US,D,20150109,000000,4.75,4.95,4.7,4.8,14623,0
+VNRX.US,D,20150112,000000,4.8,5.25,4.8,5.24,19319,0
+VNRX.US,D,20150113,000000,5.15,5.18,4.75,5,22576,0
+VNRX.US,D,20150114,000000,5.1,5.15,5.05,5.1,4749,0
+VNRX.US,D,20150115,000000,5,5,4.8,4.8,11127,0
+VNRX.US,D,20150116,000000,4.85,4.85,4.61,4.7,6948,0
+VNRX.US,D,20150120,000000,4.75,4.75,4.67,4.7,6000,0
+VNRX.US,D,20150121,000000,4.7,4.95,4.65,4.65,23120,0
+VNRX.US,D,20150122,000000,4.7,4.86,4.7,4.75,10285,0
+VNRX.US,D,20150123,000000,4.8,4.9899,4.6,4.75,14453,0
+VNRX.US,D,20150126,000000,4.75,4.8,4.75,4.8,2105,0
+VNRX.US,D,20150127,000000,4.8,5.11,4.8,4.9,5691,0
+VNRX.US,D,20150128,000000,4.9,5.15,4.9,5,11180,0
+VNRX.US,D,20150129,000000,5,5,4.6,4.9,18145,0
+VNRX.US,D,20150130,000000,4.95,5.21,4.95,5,17345,0
+VNRX.US,D,20150202,000000,5.05,5.2001,4.66,4.66,27821,0
+VNRX.US,D,20150203,000000,4.7,4.85,4.6,4.8,34345,0
+VNRX.US,D,20150204,000000,4.85,5,4.13,4.13,67173,0
+VNRX.US,D,20150205,000000,4.1,4.21,4.1,4.1,900,0
+VNRX.US,D,20150206,000000,3.75,4.75,3.75,4.25,251625,0
+VNRX.US,D,20150209,000000,4.25,4.5,4,4,34588,0
+VNRX.US,D,20150210,000000,4.4,4.45,4.05,4.15,49445,0
+VNRX.US,D,20150211,000000,4.15,4.25,4.06,4.07,15071,0
+VNRX.US,D,20150212,000000,4.2,4.25,4,4,99307,0
+VNRX.US,D,20150213,000000,4.15,4.15,4.06,4.15,20470,0
+VNRX.US,D,20150217,000000,4.65,4.65,3.8,4,108029,0
+VNRX.US,D,20150218,000000,4,4.13,4,4,8625,0
+VNRX.US,D,20150219,000000,4.15,4.15,3.95,3.97,13291,0
+VNRX.US,D,20150220,000000,3.95,4.1,3.9,4.04,29218,0
+VNRX.US,D,20150223,000000,4.08,4.09,4,4.05,3382,0
+VNRX.US,D,20150224,000000,4.15,4.15,4.01,4.07,30635,0
+VNRX.US,D,20150225,000000,4.15,4.15,3.97,3.98,16843,0
+VNRX.US,D,20150226,000000,4.11,4.11,4.05,4.1,4600,0
+VNRX.US,D,20150227,000000,4.15,4.15,4.08,4.11,15311,0
+VNRX.US,D,20150302,000000,4.15,4.15,4,4,20600,0
+VNRX.US,D,20150303,000000,4.12,4.15,4.01,4.01,2200,0
+VNRX.US,D,20150304,000000,4.07,4.07,3.8,3.91,15200,0
+VNRX.US,D,20150305,000000,3.82,3.99,3.82,3.97,9400,0
+VNRX.US,D,20150306,000000,3.97,3.97,3.75,3.85,12100,0
+VNRX.US,D,20150309,000000,3.75,4.14,3.75,4.1,19600,0
+VNRX.US,D,20150310,000000,4.15,4.15,3.83,3.85,23700,0
+VNRX.US,D,20150311,000000,3.98,4.03,3.94,3.94,10900,0
+VNRX.US,D,20150312,000000,4.05,4.4,3.96,4.25,175000,0
+VNRX.US,D,20150313,000000,4.45,4.47,4.11,4.45,33700,0
+VNRX.US,D,20150316,000000,4.45,5,4.33,4.58,98000,0
+VNRX.US,D,20150317,000000,4.58,5.3,4.36,4.74,121500,0
+VNRX.US,D,20150318,000000,4.75,4.85,4.5,4.6,55200,0
+VNRX.US,D,20150319,000000,4.75,4.85,4.65,4.79,27200,0
+VNRX.US,D,20150320,000000,4.75,4.85,4,4,110800,0
+VNRX.US,D,20150323,000000,4.3,4.5,4.3,4.35,41000,0
+VNRX.US,D,20150324,000000,4.31,4.37,4.08,4.18,25000,0
+VNRX.US,D,20150325,000000,4.5,4.5,4.1,4.12,26500,0
+VNRX.US,D,20150326,000000,4.05,4.45,4.05,4.25,13800,0
+VNRX.US,D,20150327,000000,4.38,4.5,4.15,4.15,18200,0
+VNRX.US,D,20150330,000000,4.2,4.2,4.14,4.14,13000,0
+VNRX.US,D,20150331,000000,4.14,4.3,4.07,4.11,21600,0
+VNRX.US,D,20150401,000000,4.28,4.28,4.11,4.22,5200,0
+VNRX.US,D,20150402,000000,4.12,4.24,4.08,4.1,9700,0
+VNRX.US,D,20150406,000000,4.15,4.19,4.1,4.1,2600,0
+VNRX.US,D,20150407,000000,4.08,4.11,4.01,4.01,13250,0
+VNRX.US,D,20150408,000000,4.01,4.03,3.89,3.97,23500,0
+VNRX.US,D,20150409,000000,4.05,4.15,3.87,3.95,33371,0
+VNRX.US,D,20150410,000000,4,4.2,3.87,4,56900,0
+VNRX.US,D,20150413,000000,3.93,4.14,3.93,4.05,9900,0
+VNRX.US,D,20150414,000000,4.01,4.07,3.85,3.95,19000,0
+VNRX.US,D,20150415,000000,3.99,4.04,3.95,4.04,6302,0
+VNRX.US,D,20150416,000000,3.95,4,3.93,3.99,3300,0
+VNRX.US,D,20150417,000000,3.88,3.97,3.88,3.96,24400,0
+VNRX.US,D,20150420,000000,3.97,3.99,3.8,3.92,116528,0
+VNRX.US,D,20150421,000000,3.85,3.96,3.75,3.82,86977,0
+VNRX.US,D,20150422,000000,4.01,4.01,3.59,3.67,15446,0
+VNRX.US,D,20150423,000000,3.67,3.8,3.59,3.63,27700,0
+VNRX.US,D,20150424,000000,3.71,4.01,3.67,3.7,40100,0
+VNRX.US,D,20150427,000000,3.61,3.84,3.55,3.6,24300,0
+VNRX.US,D,20150428,000000,3.6,3.76,3.31,3.63,45100,0
+VNRX.US,D,20150429,000000,3.75,3.75,3.5,3.59,9800,0
+VNRX.US,D,20150430,000000,3.5,3.54,3,3.34,48700,0
+VNRX.US,D,20150501,000000,3.17,3.3,3.17,3.3,9400,0
+VNRX.US,D,20150504,000000,3.27,3.36,3.2,3.36,15300,0
+VNRX.US,D,20150505,000000,3.31,3.31,3.25,3.25,8200,0
+VNRX.US,D,20150506,000000,3.75,3.75,2.81,3,69322,0
+VNRX.US,D,20150507,000000,2.88,3.49,2.88,3.26,41348,0
+VNRX.US,D,20150508,000000,3.35,3.65,3.35,3.65,24700,0
+VNRX.US,D,20150511,000000,3.8,3.8,3.37,3.42,45700,0
+VNRX.US,D,20150512,000000,3.55,3.6,3.5,3.5,6133,0
+VNRX.US,D,20150513,000000,3.53,3.57,3.41,3.57,11200,0
+VNRX.US,D,20150514,000000,3.5,3.58,3.45,3.45,1900,0
+VNRX.US,D,20150515,000000,3.4,3.57,3.16,3.49,12180,0
+VNRX.US,D,20150518,000000,3.55,3.56,3.45,3.45,5284,0
+VNRX.US,D,20150519,000000,3.63,3.65,3.46,3.55,13800,0
+VNRX.US,D,20150520,000000,3.6,3.79,3.55,3.64,44000,0
+VNRX.US,D,20150521,000000,3.64,3.85,3.5,3.5,32400,0
+VNRX.US,D,20150522,000000,3.7,3.72,3.55,3.66,5000,0
+VNRX.US,D,20150526,000000,3.68,3.75,3.55,3.55,8600,0
+VNRX.US,D,20150527,000000,3.55,3.7,3.55,3.7,1300,0
+VNRX.US,D,20150528,000000,3.75,3.8,3.6,3.65,16318,0
+VNRX.US,D,20150529,000000,3.75,3.78,3.66,3.78,6900,0
+VNRX.US,D,20150601,000000,3.8,3.8,3.66,3.66,2600,0
+VNRX.US,D,20150602,000000,3.75,4.04,3.75,3.99,40019,0
+VNRX.US,D,20150603,000000,3.94,3.94,3.73,3.8,18700,0
+VNRX.US,D,20150604,000000,3.82,3.93,3.82,3.93,700,0
+VNRX.US,D,20150605,000000,3.81,3.93,3.7,3.93,4700,0
+VNRX.US,D,20150608,000000,4,4,3.85,3.85,1500,0
+VNRX.US,D,20150609,000000,3.88,4,3.85,3.88,38432,0
+VNRX.US,D,20150610,000000,3.89,3.96,3.89,3.95,27800,0
+VNRX.US,D,20150611,000000,3.9,4,3.89,3.9,57543,0
+VNRX.US,D,20150612,000000,3.8,4.05,3.8,4.01,20000,0
+VNRX.US,D,20150615,000000,3.75,4.3,3.75,4.27,37100,0
+VNRX.US,D,20150616,000000,3.79,4.1,3.79,4.07,50000,0
+VNRX.US,D,20150617,000000,4,4.1,4,4.1,7400,0
+VNRX.US,D,20150618,000000,4.08,4.09,4,4.08,8700,0
+VNRX.US,D,20150619,000000,4.08,4.08,3.9,3.9,7500,0
+VNRX.US,D,20150622,000000,3.9,4.05,3.9,4.01,8900,0
+VNRX.US,D,20150623,000000,4,4.03,3.93,3.95,23900,0
+VNRX.US,D,20150624,000000,3.9,4.05,3.9,3.95,36500,0
+VNRX.US,D,20150625,000000,3.94,4.04,3.94,3.95,2800,0
+VNRX.US,D,20150626,000000,3.93,4.05,3.93,4.05,9600,0
+VNRX.US,D,20150629,000000,4,4,3.8,3.89,41200,0
+VNRX.US,D,20150630,000000,3.85,4.08,3.8,3.95,19856,0
+VNRX.US,D,20150701,000000,3.95,4,3.84,3.9,2000,0
+VNRX.US,D,20150702,000000,3.95,3.95,3.85,3.85,2300,0
+VNRX.US,D,20150706,000000,3.95,3.95,3.65,3.75,21500,0
+VNRX.US,D,20150707,000000,3.61,3.75,3.55,3.68,14600,0
+VNRX.US,D,20150708,000000,3.71,3.75,3.3,3.6,33300,0
+VNRX.US,D,20150709,000000,3.45,3.75,3.45,3.61,15900,0
+VNRX.US,D,20150710,000000,3.71,3.75,3.7,3.75,4400,0
+VNRX.US,D,20150713,000000,3.71,3.75,3.7,3.75,3500,0
+VNRX.US,D,20150714,000000,3.63,3.75,3.45,3.75,5220,0
+VNRX.US,D,20150715,000000,3.75,3.75,3.75,3.75,225,0
+VNRX.US,D,20150716,000000,3.75,3.75,3.64,3.64,5400,0
+VNRX.US,D,20150717,000000,3.63,3.7,3.52,3.7,11000,0
+VNRX.US,D,20150720,000000,3.7,3.7,3.6,3.6,1500,0
+VNRX.US,D,20150721,000000,3.55,3.7,3.5,3.6,34900,0
+VNRX.US,D,20150722,000000,3.52,3.7,3.5,3.65,25000,0
+VNRX.US,D,20150723,000000,3.68,3.69,3.55,3.55,8900,0
+VNRX.US,D,20150724,000000,3.69,3.69,3.55,3.6,11800,0
+VNRX.US,D,20150727,000000,3.7,3.7,3.55,3.64,7400,0
+VNRX.US,D,20150728,000000,3.7,3.7,3.54,3.54,3500,0
+VNRX.US,D,20150729,000000,3.6,3.65,3.5,3.5,8700,0
+VNRX.US,D,20150730,000000,3.48,3.65,3.48,3.6,7000,0
+VNRX.US,D,20150731,000000,3.6,3.7,3.57,3.7,10200,0
+VNRX.US,D,20150803,000000,3.59,3.64,3.45,3.6,5038,0
+VNRX.US,D,20150804,000000,3.68,3.68,3.58,3.65,700,0
+VNRX.US,D,20150805,000000,3.7,3.7,3.34,3.41,7200,0
+VNRX.US,D,20150806,000000,3.37,3.49,3.37,3.45,8030,0
+VNRX.US,D,20150807,000000,3.36,3.4,3.2,3.35,19800,0
+VNRX.US,D,20150810,000000,3.25,3.69,3.25,3.65,7500,0
+VNRX.US,D,20150811,000000,3.62,3.62,3.29,3.47,11655,0
+VNRX.US,D,20150812,000000,3.63,3.63,3.18,3.23,16400,0
+VNRX.US,D,20150813,000000,3.42,3.42,3.3,3.39,800,0
+VNRX.US,D,20150814,000000,3.5,3.5,3.28,3.28,3400,0
+VNRX.US,D,20150817,000000,3.3,3.47,3.3,3.31,7800,0
+VNRX.US,D,20150818,000000,3.45,3.51,3.4,3.45,19000,0
+VNRX.US,D,20150819,000000,3.45,3.45,3.45,3.45,100,0
+VNRX.US,D,20150820,000000,3.49,3.52,3.4,3.42,11600,0
+VNRX.US,D,20150821,000000,3.38,3.44,3.11,3.2,26100,0
+VNRX.US,D,20150824,000000,3,3.3,3,3.15,27088,0
+VNRX.US,D,20150825,000000,3.2,3.25,3.1,3.14,16500,0
+VNRX.US,D,20150826,000000,3.1,3.1,2.9,3.07,21000,0
+VNRX.US,D,20150827,000000,3.04,3.26,3.02,3.15,10400,0
+VNRX.US,D,20150828,000000,3.27,3.44,3.27,3.35,2600,0
+VNRX.US,D,20150831,000000,3.42,3.45,3.32,3.34,13300,0
+VNRX.US,D,20150901,000000,3.45,3.45,3.45,3.45,300,0
+VNRX.US,D,20150902,000000,3.49,3.64,3.33,3.33,14400,0
+VNRX.US,D,20150903,000000,3.43,3.65,3.35,3.65,17700,0
+VNRX.US,D,20150904,000000,3.55,3.69,3.51,3.69,4000,0
+VNRX.US,D,20150908,000000,3.61,4.2,3.61,4.2,100700,0
+VNRX.US,D,20150909,000000,4.3,4.8,4.3,4.5,179600,0
+VNRX.US,D,20150910,000000,4.5,4.59,4.4,4.5,34640,0
+VNRX.US,D,20150911,000000,4.35,4.61,4.18,4.6,47500,0
+VNRX.US,D,20150914,000000,4.55,4.67,4.45,4.45,26800,0
+VNRX.US,D,20150915,000000,4.4,5.25,4.4,5.25,179400,0
+VNRX.US,D,20150916,000000,5.25,5.25,4.53,5.22,72400,0
+VNRX.US,D,20150917,000000,5.14,5.14,4.87,5.02,23500,0
+VNRX.US,D,20150918,000000,5.09,5.09,4.6,4.67,96700,0
+VNRX.US,D,20150921,000000,4.79,5.05,4.53,5.05,90700,0
+VNRX.US,D,20150922,000000,5.04,5.23,4.61,4.84,61500,0
+VNRX.US,D,20150923,000000,4.85,4.88,4.61,4.7,20000,0
+VNRX.US,D,20150924,000000,4.6,4.8,4.59,4.7,34993,0
+VNRX.US,D,20150925,000000,4.75,4.85,4.14,4.85,38300,0
+VNRX.US,D,20150928,000000,4.79,4.79,4.3,4.55,9376,0
+VNRX.US,D,20150929,000000,4.5,4.57,4.4,4.4,10200,0
+VNRX.US,D,20150930,000000,4.4,4.48,4.2,4.48,26200,0
+VNRX.US,D,20151001,000000,4.37,4.55,4.24,4.55,13700,0
+VNRX.US,D,20151002,000000,4.45,4.55,4.27,4.32,9700,0
+VNRX.US,D,20151005,000000,4.3,4.63,4.3,4.5,21563,0
+VNRX.US,D,20151006,000000,4.4,4.72,4.33,4.55,13200,0
+VNRX.US,D,20151007,000000,4.7,4.7,4.34,4.35,39100,0
+VNRX.US,D,20151008,000000,4.4,4.6,4.35,4.39,30000,0
+VNRX.US,D,20151009,000000,4.6,4.6,4.36,4.4,2300,0
+VNRX.US,D,20151012,000000,4.4,4.78,4.39,4.65,78596,0
+VNRX.US,D,20151013,000000,4.62,4.74,4.24,4.54,42300,0
+VNRX.US,D,20151014,000000,4.59,4.59,4.32,4.39,15400,0
+VNRX.US,D,20151015,000000,4.55,4.65,4.46,4.48,20300,0
+VNRX.US,D,20151016,000000,4.47,4.63,4.47,4.63,15800,0
+VNRX.US,D,20151019,000000,4.6,4.66,4.49,4.66,3600,0
+VNRX.US,D,20151020,000000,4.63,4.63,4.51,4.54,900,0
+VNRX.US,D,20151021,000000,4.56,4.56,4.3,4.33,19800,0
+VNRX.US,D,20151022,000000,4.45,4.59,4.21,4.21,44200,0
+VNRX.US,D,20151023,000000,4.36,4.43,4.25,4.3,13600,0
+VNRX.US,D,20151026,000000,4.3,4.3,4.03,4.2,11900,0
+VNRX.US,D,20151027,000000,4.31,4.34,4.13,4.34,41900,0
+VNRX.US,D,20151028,000000,4.33,4.4,4.23,4.35,10000,0
+VNRX.US,D,20151029,000000,4.31,4.32,4.18,4.32,3200,0
+VNRX.US,D,20151030,000000,4.24,4.24,4.02,4.19,22700,0
+VNRX.US,D,20151102,000000,4.13,4.2,4.12,4.18,3673,0
+VNRX.US,D,20151103,000000,4.07,4.19,4.07,4.16,4400,0
+VNRX.US,D,20151104,000000,4.14,4.14,3.59,3.98,25309,0
+VNRX.US,D,20151105,000000,3.98,3.98,3.88,3.88,2900,0
+VNRX.US,D,20151106,000000,3.93,3.99,3.74,3.9,4400,0
+VNRX.US,D,20151109,000000,3.96,4.1,3.7,4.06,20013,0
+VNRX.US,D,20151110,000000,4.09,4.32,4.09,4.25,7100,0
+VNRX.US,D,20151111,000000,4.3,4.3,4.19,4.2,11100,0
+VNRX.US,D,20151112,000000,4.09,4.15,3.8,4.08,9400,0
+VNRX.US,D,20151113,000000,4.15,4.15,3.86,3.93,4400,0
+VNRX.US,D,20151116,000000,3.91,3.91,3.65,3.7,3300,0
+VNRX.US,D,20151117,000000,3.4,3.95,3.35,3.95,15300,0
+VNRX.US,D,20151118,000000,3.9,3.95,3.72,3.9,10500,0
+VNRX.US,D,20151119,000000,4.1,4.38,4.1,4.19,27100,0
+VNRX.US,D,20151120,000000,4.25,4.25,4,4.09,9300,0
+VNRX.US,D,20151123,000000,4.2,4.2,3.95,3.95,7700,0
+VNRX.US,D,20151124,000000,4,4.1,4,4.05,5900,0
+VNRX.US,D,20151125,000000,4.05,4.05,4.05,4.05,100,0
+VNRX.US,D,20151127,000000,4.05,4.19,4.02,4.07,6600,0
+VNRX.US,D,20151130,000000,4.25,4.25,4.06,4.19,22100,0
+VNRX.US,D,20151201,000000,4.19,4.19,4.19,4.19,16,0
+VNRX.US,D,20151202,000000,4.18,4.25,4.1,4.15,6300,0
+VNRX.US,D,20151203,000000,4.06,4.06,4.05,4.05,940,0
+VNRX.US,D,20151204,000000,4.14,4.15,3.98,3.98,9900,0
+VNRX.US,D,20151207,000000,3.95,4.1,3.7,4.05,30600,0
+VNRX.US,D,20151208,000000,4.1,4.25,4.1,4.2,35700,0
+VNRX.US,D,20151209,000000,4.2,4.37,4.2,4.23,12100,0
+VNRX.US,D,20151210,000000,4.29,4.29,4.18,4.2,11600,0
+VNRX.US,D,20151211,000000,4.2,4.25,3.89,4.08,27900,0
+VNRX.US,D,20151214,000000,4.18,4.32,4.11,4.21,29148,0
+VNRX.US,D,20151215,000000,4.38,4.38,4.15,4.15,5500,0
+VNRX.US,D,20151216,000000,4.19,4.45,4.15,4.4,18400,0
+VNRX.US,D,20151217,000000,4.42,4.5,4.34,4.47,10700,0
+VNRX.US,D,20151218,000000,4.5,4.5,4.25,4.25,22100,0
+VNRX.US,D,20151221,000000,4.28,4.34,4.2,4.27,1100,0
+VNRX.US,D,20151222,000000,4.25,4.35,4.21,4.35,10365,0
+VNRX.US,D,20151223,000000,4.25,4.35,4.15,4.34,31100,0
+VNRX.US,D,20151228,000000,4.4,4.5,4.26,4.37,10122,0
+VNRX.US,D,20151229,000000,4.32,4.32,4.3,4.3,3811,0
+VNRX.US,D,20151230,000000,4.3,4.35,4.28,4.3,5332,0
+VNRX.US,D,20151231,000000,4.3,4.5,4.3,4.5,9085,0
+VNRX.US,D,20160104,000000,4.2,4.4299,4.2,4.29,37451,0
+VNRX.US,D,20160105,000000,4.4,4.4,4.27,4.29,7024,0
+VNRX.US,D,20160106,000000,4.39,4.4099,4.1,4.2,20050,0
+VNRX.US,D,20160107,000000,4.3,4.33,4.11,4.27,42785,0
+VNRX.US,D,20160108,000000,4.33,4.33,4.21,4.29,11800,0
+VNRX.US,D,20160111,000000,4.27,4.35,4.27,4.34,55301,0
+VNRX.US,D,20160112,000000,4.33,4.34,4.2,4.2,32473,0
+VNRX.US,D,20160113,000000,4.3,4.3,4.01,4.01,29008,0
+VNRX.US,D,20160114,000000,4.08,4.28,4,4.25,33741,0
+VNRX.US,D,20160115,000000,4.2,4.2,3.98,3.98,26261,0
+VNRX.US,D,20160119,000000,3.89,3.89,3.52,3.52,29200,0
+VNRX.US,D,20160120,000000,3.6,3.7,3.29,3.64,14343,0
+VNRX.US,D,20160121,000000,3.73,3.96,3.66,3.72,12103,0
+VNRX.US,D,20160122,000000,3.6742,4.2204,3.6742,4.1,37486,0
+VNRX.US,D,20160125,000000,4.101,4.1301,3.86,3.86,14510,0
+VNRX.US,D,20160126,000000,3.87,4.03,3.8,3.96,9776,0
+VNRX.US,D,20160127,000000,3.96,4,3.88,3.88,3031,0
+VNRX.US,D,20160128,000000,3.95,3.95,3.84,3.88,6663,0
+VNRX.US,D,20160129,000000,3.95,4.1099,3.77,3.77,15460,0
+VNRX.US,D,20160201,000000,3.8699,3.9999,3.8699,3.99,11384,0
+VNRX.US,D,20160202,000000,4,4,3.93,3.94,5260,0
+VNRX.US,D,20160203,000000,3.94,3.9999,3.85,3.85,4762,0
+VNRX.US,D,20160204,000000,3.85,3.85,3.78,3.78,2132,0
+VNRX.US,D,20160205,000000,3.932,3.9699,3.85,3.92,14816,0
+VNRX.US,D,20160208,000000,3.75,3.84,3.71,3.75,10860,0
+VNRX.US,D,20160209,000000,3.8,3.8,3.621,3.65,8870,0
+VNRX.US,D,20160210,000000,3.73,3.73,3.65,3.69,9941,0
+VNRX.US,D,20160211,000000,3.69,3.691,3.65,3.65,7199,0
+VNRX.US,D,20160212,000000,3.73,3.73,3.63,3.68,2551,0
+VNRX.US,D,20160216,000000,3.68,3.75,3.63,3.74,11266,0
+VNRX.US,D,20160217,000000,3.62,3.763,3.21,3.34,52584,0
+VNRX.US,D,20160218,000000,3.3401,3.3758,3.22,3.3,13730,0
+VNRX.US,D,20160219,000000,3.23,3.43,3.23,3.4,4833,0
+VNRX.US,D,20160222,000000,3.4,3.4,3.36,3.4,2297,0
+VNRX.US,D,20160223,000000,3.39,3.57,3.38,3.504,8701,0
+VNRX.US,D,20160224,000000,3.43,3.62,3.4,3.62,9085,0
+VNRX.US,D,20160225,000000,3.62,3.62,3.55,3.55,3219,0
+VNRX.US,D,20160226,000000,3.66,3.73,3.61,3.61,4271,0
+VNRX.US,D,20160229,000000,3.67,3.82,3.65,3.66,8803,0
+VNRX.US,D,20160301,000000,3.66,3.66,3.66,3.66,306,0
+VNRX.US,D,20160302,000000,3.66,3.66,3.56,3.56,917,0
+VNRX.US,D,20160303,000000,3.5,3.57,3.45,3.45,13608,0
+VNRX.US,D,20160304,000000,3.5461,3.62,3.52,3.55,9483,0
+VNRX.US,D,20160307,000000,3.7,3.7,3.51,3.51,6793,0
+VNRX.US,D,20160308,000000,3.59,3.62,3.51,3.51,428,0
+VNRX.US,D,20160309,000000,3.56,3.5601,3.49,3.5,6746,0
+VNRX.US,D,20160310,000000,3.56,3.68,3.55,3.68,8505,0
+VNRX.US,D,20160311,000000,3.6834,3.6834,3.4,3.5,5336,0
+VNRX.US,D,20160314,000000,3.5,3.66,3.47,3.59,6543,0
+VNRX.US,D,20160315,000000,3.65,3.65,3.54,3.56,11658,0
+VNRX.US,D,20160316,000000,3.4618,3.6,3.4618,3.54,4500,0
+VNRX.US,D,20160317,000000,3.5,3.629,3.4801,3.629,24801,0
+VNRX.US,D,20160318,000000,3.23,3.65,3.2,3.55,176800,0
+VNRX.US,D,20160321,000000,3.55,3.6,3.5,3.5501,77054,0
+VNRX.US,D,20160322,000000,3.6,3.7204,3.55,3.66,46683,0
+VNRX.US,D,20160323,000000,3.7,3.99,3.7,3.89,77316,0
+VNRX.US,D,20160324,000000,3.85,3.85,3.66,3.81,152763,0
+VNRX.US,D,20160328,000000,3.7,3.8,3.62,3.8,34632,0
+VNRX.US,D,20160329,000000,3.71,3.8,3.7,3.7,30901,0
+VNRX.US,D,20160330,000000,3.8,3.92,3.75,3.8,60008,0
+VNRX.US,D,20160331,000000,3.84,3.84,3.52,3.55,45680,0
+VNRX.US,D,20160401,000000,3.62,3.75,3.54,3.6,27587,0
+VNRX.US,D,20160404,000000,3.68,3.73,3.54,3.7,32646,0
+VNRX.US,D,20160405,000000,3.61,3.73,3.61,3.66,5140,0
+VNRX.US,D,20160406,000000,3.65,3.67,3.58,3.58,15400,0
+VNRX.US,D,20160407,000000,3.8,3.8,3.62,3.62,41209,0
+VNRX.US,D,20160408,000000,3.69,3.8,3.564,3.75,17147,0
+VNRX.US,D,20160411,000000,3.75,3.8,3.59,3.6801,28230,0
+VNRX.US,D,20160412,000000,3.71,3.79,3.61,3.6201,31556,0
+VNRX.US,D,20160413,000000,3.6,3.7,3.6,3.64,25523,0
+VNRX.US,D,20160414,000000,3.75,3.77,3.63,3.67,53098,0
+VNRX.US,D,20160415,000000,3.69,3.91,3.68,3.75,68261,0
+VNRX.US,D,20160418,000000,3.85,4.19,3.75,3.75,83189,0
+VNRX.US,D,20160419,000000,3.8001,3.8744,3.72,3.74,21405,0
+VNRX.US,D,20160420,000000,3.8,3.99,3.7999,3.81,299262,0
+VNRX.US,D,20160421,000000,3.91,3.91,3.62,3.62,45954,0
+VNRX.US,D,20160422,000000,3.65,3.6626,3.41,3.5,75154,0
+VNRX.US,D,20160425,000000,3.52,3.64,3.5,3.59,36219,0
+VNRX.US,D,20160426,000000,3.66,3.66,3.5,3.5101,59195,0
+VNRX.US,D,20160427,000000,3.5,3.51,3.251,3.36,62089,0
+VNRX.US,D,20160428,000000,3.36,3.44,3.25,3.35,35963,0
+VNRX.US,D,20160429,000000,3.43,3.4599,3.35,3.39,12986,0
+VNRX.US,D,20160502,000000,3.47,3.47,3.32,3.35,13917,0
+VNRX.US,D,20160503,000000,3.33,3.38,3.2754,3.35,12216,0
+VNRX.US,D,20160504,000000,3.25,3.29,3.21,3.2889,8709,0
+VNRX.US,D,20160505,000000,3.28,3.34,3.1081,3.1799,33111,0
+VNRX.US,D,20160506,000000,3.17,3.29,3.05,3.24,13332,0
+VNRX.US,D,20160509,000000,3.25,3.3,3.13,3.1899,27530,0
+VNRX.US,D,20160510,000000,3.235,3.29,3.17,3.22,8428,0
+VNRX.US,D,20160511,000000,3.27,3.35,3.2,3.34,17418,0
+VNRX.US,D,20160512,000000,3.35,3.38,3.23,3.31,8964,0
+VNRX.US,D,20160513,000000,3.32,3.42,3.31,3.42,750,0
+VNRX.US,D,20160516,000000,3.34,3.44,3.2,3.39,16570,0
+VNRX.US,D,20160517,000000,3.29,3.4,3.22,3.4,2771,0
+VNRX.US,D,20160518,000000,3.4,3.45,3.35,3.4,22203,0
+VNRX.US,D,20160519,000000,3.31,3.4,3.3,3.4,7732,0
+VNRX.US,D,20160520,000000,3.47,3.6,3.4,3.54,47945,0
+VNRX.US,D,20160523,000000,3.6,3.75,3.48,3.48,37604,0
+VNRX.US,D,20160524,000000,3.5484,3.6,3.4,3.49,16893,0
+VNRX.US,D,20160525,000000,3.3001,3.4596,3.3,3.38,16900,0
+VNRX.US,D,20160526,000000,3.42,3.54,3.27,3.31,12722,0
+VNRX.US,D,20160527,000000,3.4,3.42,3.31,3.31,4378,0
+VNRX.US,D,20160531,000000,3.39,3.63,3.38,3.63,14184,0
+VNRX.US,D,20160601,000000,3.51,3.75,3.51,3.67,30233,0
+VNRX.US,D,20160602,000000,3.6,3.6,3.5,3.53,14372,0
+VNRX.US,D,20160603,000000,3.55,3.65,3.51,3.55,2600,0
+VNRX.US,D,20160606,000000,3.59,3.65,3.5499,3.65,33886,0
+VNRX.US,D,20160607,000000,3.62,3.62,3.38,3.5,84332,0
+VNRX.US,D,20160608,000000,3.5,3.5,3.31,3.45,88345,0
+VNRX.US,D,20160609,000000,3.47,3.58,3.42,3.46,92385,0
+VNRX.US,D,20160610,000000,3.48,3.48,3.32,3.32,14994,0
+VNRX.US,D,20160613,000000,3.33,3.46,3.25,3.25,52521,0
+VNRX.US,D,20160614,000000,3.415,3.415,3.18,3.27,35030,0
+VNRX.US,D,20160615,000000,3.23,3.35,3.22,3.31,33906,0
+VNRX.US,D,20160616,000000,3.24,3.39,3.18,3.39,18081,0
+VNRX.US,D,20160617,000000,3.39,3.44,3.28,3.34,12458,0
+VNRX.US,D,20160620,000000,3.41,3.44,3.28,3.44,26727,0
+VNRX.US,D,20160621,000000,3.4107,3.4107,3.311,3.37,18003,0
+VNRX.US,D,20160622,000000,3.33,3.49,3.33,3.34,7731,0
+VNRX.US,D,20160623,000000,3.33,3.37,3.3,3.35,14233,0
+VNRX.US,D,20160624,000000,3.39,3.52,3.3001,3.4,35141,0
+VNRX.US,D,20160627,000000,3.35,3.42,3.25,3.29,20471,0
+VNRX.US,D,20160628,000000,3.25,3.31,3.08,3.13,16874,0
+VNRX.US,D,20160629,000000,3.14,3.26,3.055,3.1,13573,0
+VNRX.US,D,20160630,000000,3.24,3.27,3.12,3.15,15905,0
+VNRX.US,D,20160701,000000,3.2117,3.245,3.17,3.245,1610,0
+VNRX.US,D,20160705,000000,3.2,3.21,3.1,3.11,13795,0
+VNRX.US,D,20160706,000000,3.21,3.24,3.11,3.13,19623,0
+VNRX.US,D,20160707,000000,3.15,3.18,3.08,3.08,18955,0
+VNRX.US,D,20160708,000000,3.05,3.41,3.05,3.35,33148,0
+VNRX.US,D,20160711,000000,3.43,3.43,3.36,3.38,3942,0
+VNRX.US,D,20160712,000000,3.29,3.35,3.24,3.29,13161,0
+VNRX.US,D,20160713,000000,3.26,3.3719,3.26,3.35,2200,0
+VNRX.US,D,20160714,000000,3.2899,3.34,3.221,3.33,6501,0
+VNRX.US,D,20160715,000000,3.3,3.34,3.25,3.33,8262,0
+VNRX.US,D,20160718,000000,3.41,3.44,3.22,3.3,12801,0
+VNRX.US,D,20160719,000000,3.24,3.32,3.23,3.32,12412,0
+VNRX.US,D,20160720,000000,3.3299,3.3699,3.28,3.3,2976,0
+VNRX.US,D,20160721,000000,3.26,3.34,3.26,3.34,16788,0
+VNRX.US,D,20160722,000000,3.34,3.34,3.2413,3.25,17106,0
+VNRX.US,D,20160725,000000,3.21,3.27,3.15,3.15,6150,0
+VNRX.US,D,20160726,000000,3.21,3.27,3.05,3.12,112824,0
+VNRX.US,D,20160727,000000,3.15,3.2,3.11,3.18,39097,0
+VNRX.US,D,20160728,000000,3.2,3.2,3.184,3.195,1264,0
+VNRX.US,D,20160729,000000,3.24,3.5,3.23,3.44,96515,0
+VNRX.US,D,20160801,000000,3.4,3.5,3.25,3.25,117762,0
+VNRX.US,D,20160802,000000,3.22,3.48,3.22,3.43,19111,0
+VNRX.US,D,20160803,000000,3.47,3.47,3.38,3.47,27170,0
+VNRX.US,D,20160804,000000,3.4,3.47,3.37,3.45,16055,0
+VNRX.US,D,20160805,000000,3.4,3.44,3.377,3.3901,14210,0
+VNRX.US,D,20160808,000000,3.41,3.42,3.34,3.36,13879,0
+VNRX.US,D,20160809,000000,3.39,3.39,3.28,3.31,3838,0
+VNRX.US,D,20160810,000000,3.28,3.46,3.28,3.28,17077,0
+VNRX.US,D,20160811,000000,3.25,3.41,3.25,3.29,6935,0
+VNRX.US,D,20160812,000000,3.31,3.34,3.28,3.29,2085,0
+VNRX.US,D,20160815,000000,3.38,3.47,3.33,3.42,41521,0
+VNRX.US,D,20160816,000000,3.47,3.62,3.4299,3.4601,81171,0
+VNRX.US,D,20160817,000000,3.47,3.62,3.46,3.5,132666,0
+VNRX.US,D,20160818,000000,3.5387,3.55,3.45,3.51,48243,0
+VNRX.US,D,20160819,000000,3.45,3.52,3.45,3.48,21234,0
+VNRX.US,D,20160822,000000,3.45,3.59,3.45,3.5899,45867,0
+VNRX.US,D,20160823,000000,3.59,3.6,3.45,3.5,38657,0
+VNRX.US,D,20160824,000000,3.45,3.6,3.45,3.6,41477,0
+VNRX.US,D,20160825,000000,3.6035,3.75,3.56,3.71,47414,0
+VNRX.US,D,20160826,000000,3.67,3.85,3.6499,3.75,51353,0
+VNRX.US,D,20160829,000000,3.78,3.8,3.68,3.79,26611,0
+VNRX.US,D,20160830,000000,3.77,3.77,3.62,3.68,31394,0
+VNRX.US,D,20160831,000000,3.73,3.78,3.56,3.61,15076,0
+VNRX.US,D,20160901,000000,3.67,3.69,3.52,3.58,18636,0
+VNRX.US,D,20160902,000000,3.64,3.91,3.53,3.85,138536,0
+VNRX.US,D,20160906,000000,4,4.23,3.66,4.19,200081,0
+VNRX.US,D,20160907,000000,4.11,4.66,4.105,4.57,172699,0
+VNRX.US,D,20160908,000000,4.7,4.89,4.63,4.85,148807,0
+VNRX.US,D,20160909,000000,4.8,4.81,4.62,4.7,79500,0
+VNRX.US,D,20160912,000000,4.6,4.91,4.6,4.8344,47546,0
+VNRX.US,D,20160913,000000,4.9,4.9,4.5,4.65,46534,0
+VNRX.US,D,20160914,000000,4.65,4.85,4.65,4.85,51071,0
+VNRX.US,D,20160915,000000,4.85,4.9,4.81,4.8901,40203,0
+VNRX.US,D,20160916,000000,4.94,5.1,4.72,5.1,118908,0
+VNRX.US,D,20160919,000000,5.1,5.4,4.94,5.24,88073,0
+VNRX.US,D,20160920,000000,5.3,5.3,4.86,5.02,136473,0
+VNRX.US,D,20160921,000000,5.12,5.19,4.8611,4.92,74606,0
+VNRX.US,D,20160922,000000,4.92,4.94,4.85,4.88,15436,0
+VNRX.US,D,20160923,000000,4.97,5.3099,4.9104,5.28,44333,0
+VNRX.US,D,20160926,000000,5.3,5.86,5.3,5.61,177331,0
+VNRX.US,D,20160927,000000,5.62,5.78,5.51,5.64,38531,0
+VNRX.US,D,20160928,000000,5.69,5.79,5.48,5.61,35879,0
+VNRX.US,D,20160929,000000,5.65,5.6752,5.35,5.55,39751,0
+VNRX.US,D,20160930,000000,4.99,5.3,4.99,5.3,292358,0
+VNRX.US,D,20161003,000000,5.27,5.3,5.04,5.07,71734,0
+VNRX.US,D,20161004,000000,5,5.15,4.705,4.86,186419,0
+VNRX.US,D,20161005,000000,4.83,4.93,4.76,4.87,123615,0
+VNRX.US,D,20161006,000000,4.86,5.24,4.8501,5.08,81318,0
+VNRX.US,D,20161007,000000,5.17,5.35,4.9,4.9,113753,0
+VNRX.US,D,20161010,000000,4.81,5.35,4.7511,5.08,84627,0
+VNRX.US,D,20161011,000000,5.15,5.1799,4.55,4.975,185731,0
+VNRX.US,D,20161012,000000,4.94,5.39,4.94,5.27,122334,0
+VNRX.US,D,20161013,000000,5.26,5.34,4.76,4.88,139247,0
+VNRX.US,D,20161014,000000,4.84,4.94,4.78,4.83,31464,0
+VNRX.US,D,20161017,000000,4.9,4.98,4.75,4.93,23913,0
+VNRX.US,D,20161018,000000,4.84,4.965,4.77,4.92,5991,0
+VNRX.US,D,20161019,000000,4.97,4.97,4.81,4.93,53726,0
+VNRX.US,D,20161020,000000,4.9,4.98,4.71,4.97,22466,0
+VNRX.US,D,20161021,000000,4.9,4.93,4.7,4.85,33568,0
+VNRX.US,D,20161024,000000,4.88,5.05,4.8,4.8801,36337,0
+VNRX.US,D,20161025,000000,4.91,5.0699,4.88,4.94,20258,0
+VNRX.US,D,20161026,000000,4.94,4.96,4.82,4.87,14128,0
+VNRX.US,D,20161027,000000,4.85,4.93,4.48,4.57,107147,0
+VNRX.US,D,20161028,000000,4.6,4.73,4.5,4.57,53475,0
+VNRX.US,D,20161031,000000,4.6,4.63,4.42,4.43,31849,0
+VNRX.US,D,20161101,000000,4.47,4.48,4.23,4.35,30174,0
+VNRX.US,D,20161102,000000,4.3,4.34,4.05,4.1,50656,0
+VNRX.US,D,20161103,000000,4.07,4.22,3.745,3.92,111401,0
+VNRX.US,D,20161104,000000,4,4.48,3.8,4.25,239122,0
+VNRX.US,D,20161107,000000,4.31,4.68,4.3,4.45,35246,0
+VNRX.US,D,20161108,000000,4.5,4.5,4.25,4.25,30392,0
+VNRX.US,D,20161109,000000,4.26,4.41,4.26,4.4,5244,0
+VNRX.US,D,20161110,000000,4.49,4.49,4.3,4.35,34952,0
+VNRX.US,D,20161111,000000,4.36,4.44,4.21,4.3,8555,0
+VNRX.US,D,20161114,000000,4.3,4.3,4.13,4.28,81611,0
+VNRX.US,D,20161115,000000,4.18,4.27,4.1,4.16,46624,0
+VNRX.US,D,20161116,000000,4.09,4.2,4.03,4.125,17379,0
+VNRX.US,D,20161117,000000,4.09,4.14,4,4.1,21872,0
+VNRX.US,D,20161118,000000,4.07,4.61,4.01,4.48,76475,0
+VNRX.US,D,20161121,000000,4.63,4.63,4.341,4.48,23034,0
+VNRX.US,D,20161122,000000,4.5,4.5,4.33,4.35,82552,0
+VNRX.US,D,20161123,000000,4.5,4.54,4.33,4.54,66760,0
+VNRX.US,D,20161125,000000,4.51,4.54,4.35,4.44,10766,0
+VNRX.US,D,20161128,000000,4.51,4.52,4.41,4.42,10813,0
+VNRX.US,D,20161129,000000,4.4,4.4,4.25,4.33,13987,0
+VNRX.US,D,20161130,000000,4.29,4.29,4.1226,4.15,32936,0
+VNRX.US,D,20161201,000000,4.17,4.21,4.1205,4.17,22909,0
+VNRX.US,D,20161202,000000,4.163,4.44,4.163,4.35,29646,0
+VNRX.US,D,20161205,000000,4.31,4.46,4.31,4.39,8105,0
+VNRX.US,D,20161206,000000,4.39,4.48,4.22,4.31,12051,0
+VNRX.US,D,20161207,000000,4.29,4.86,4.29,4.74,63911,0
+VNRX.US,D,20161208,000000,4.77,4.83,4.55,4.58,19115,0
+VNRX.US,D,20161209,000000,4.6,4.6,4.32,4.39,27275,0
+VNRX.US,D,20161212,000000,4.37,4.4,4.16,4.26,15178,0
+VNRX.US,D,20161213,000000,4.31,4.36,4.21,4.21,6805,0
+VNRX.US,D,20161214,000000,4.26,4.48,4.15,4.29,39487,0
+VNRX.US,D,20161215,000000,4.26,4.36,4.18,4.18,56935,0
+VNRX.US,D,20161216,000000,4.235,4.235,3.75,4,202449,0
+VNRX.US,D,20161219,000000,4.03,4.21,3.87,4.13,11792,0
+VNRX.US,D,20161220,000000,4.25,4.25,4.05,4.18,21698,0
+VNRX.US,D,20161221,000000,4.17,4.17,4,4.07,21299,0
+VNRX.US,D,20161222,000000,4.1,4.1,3.84,3.9216,22553,0
+VNRX.US,D,20161223,000000,3.94,4.165,3.94,4.08,37968,0
+VNRX.US,D,20161227,000000,4.07,4.27,4.05,4.26,11251,0
+VNRX.US,D,20161228,000000,4.25,4.36,4.25,4.28,6603,0
+VNRX.US,D,20161229,000000,4.29,4.35,4.2,4.3,14423,0
+VNRX.US,D,20161230,000000,4.29,4.58,4.13,4.57,23118,0
+VNRX.US,D,20170103,000000,4.7,4.81,4.5554,4.79,75129,0
+VNRX.US,D,20170104,000000,4.81,5.09,4.65,4.97,100032,0
+VNRX.US,D,20170105,000000,5.09,5.4,4.88,5.29,137498,0
+VNRX.US,D,20170106,000000,5.3,5.45,4.93,5.16,220254,0
+VNRX.US,D,20170109,000000,5.24,5.24,4.8,5.0999,124113,0
+VNRX.US,D,20170110,000000,5.11,5.115,4.3,4.72,163022,0
+VNRX.US,D,20170111,000000,4.69,4.75,4.57,4.65,16761,0
+VNRX.US,D,20170112,000000,4.69,4.69,4.22,4.42,77669,0
+VNRX.US,D,20170113,000000,4.33,4.4272,4.2,4.33,37620,0
+VNRX.US,D,20170117,000000,4.31,4.38,4.15,4.24,21452,0
+VNRX.US,D,20170118,000000,4.21,4.44,4.21,4.31,30201,0
+VNRX.US,D,20170119,000000,4.24,4.38,4.22,4.3,16819,0
+VNRX.US,D,20170120,000000,4.31,4.3696,4.19,4.31,80681,0
+VNRX.US,D,20170123,000000,4.18,4.22,4.12,4.19,21669,0
+VNRX.US,D,20170124,000000,4.23,4.3,4.16,4.21,21360,0
+VNRX.US,D,20170125,000000,4.24,4.3,4.2,4.2,47299,0
+VNRX.US,D,20170126,000000,4.31,4.42,4.3,4.42,42274,0
+VNRX.US,D,20170127,000000,4.4192,4.42,4.34,4.41,2702,0
+VNRX.US,D,20170130,000000,4.41,4.66,4.31,4.64,38661,0
+VNRX.US,D,20170131,000000,4.57,4.77,4.35,4.75,36098,0
+VNRX.US,D,20170201,000000,4.7,4.7,4.4301,4.49,20822,0
+VNRX.US,D,20170202,000000,4.51,4.51,4.38,4.42,19073,0
+VNRX.US,D,20170203,000000,4.46,4.46,4.34,4.36,18319,0
+VNRX.US,D,20170206,000000,4.39,4.5092,4.39,4.48,6021,0
+VNRX.US,D,20170207,000000,4.5,4.5,4.3566,4.36,7040,0
+VNRX.US,D,20170208,000000,4.43,4.43,4.26,4.26,27656,0
+VNRX.US,D,20170209,000000,4.3,4.47,4.3,4.38,14349,0
+VNRX.US,D,20170210,000000,4.38,4.55,4.37,4.54,15032,0
+VNRX.US,D,20170213,000000,4.54,4.55,4.481,4.52,4292,0
+VNRX.US,D,20170214,000000,4.46,4.58,4.35,4.36,15447,0
+VNRX.US,D,20170215,000000,4.37,4.53,4.32,4.45,64718,0
+VNRX.US,D,20170216,000000,4.45,4.45,4.4,4.4,3990,0
+VNRX.US,D,20170217,000000,4.45,4.48,4.35,4.43,2460,0
+VNRX.US,D,20170221,000000,4.45,4.59,4.33,4.42,43341,0
+VNRX.US,D,20170222,000000,4.37,4.465,4.37,4.44,14922,0
+VNRX.US,D,20170223,000000,4.47,4.47,4.32,4.36,16786,0
+VNRX.US,D,20170224,000000,4.37,4.49,4.28,4.36,13945,0
+VNRX.US,D,20170227,000000,4.39,4.48,4.3427,4.48,15208,0
+VNRX.US,D,20170228,000000,4.45,4.45,4.34,4.42,18892,0
+VNRX.US,D,20170301,000000,4.45,4.58,4.27,4.53,36413,0
+VNRX.US,D,20170302,000000,4.59,4.59,4.14,4.37,126309,0
+VNRX.US,D,20170303,000000,4.4,4.405,4.3,4.34,15377,0
+VNRX.US,D,20170306,000000,4.42,4.42,4.3,4.33,21202,0
+VNRX.US,D,20170307,000000,4.3456,4.38,4.31,4.32,9263,0
+VNRX.US,D,20170308,000000,4.35,4.68,4.33,4.59,53725,0
+VNRX.US,D,20170309,000000,4.63,4.66,4.49,4.51,17020,0
+VNRX.US,D,20170310,000000,4.55,4.55,4.42,4.49,23161,0
+VNRX.US,D,20170313,000000,4.55,4.71,4.38,4.55,25884,0
+VNRX.US,D,20170314,000000,4.54,4.541,4.36,4.37,6164,0
+VNRX.US,D,20170315,000000,4.41,4.43,4.31,4.34,9993,0
+VNRX.US,D,20170316,000000,4.4,4.4,4.33,4.33,5044,0
+VNRX.US,D,20170317,000000,4.3818,4.4707,4.38,4.42,24373,0
+VNRX.US,D,20170320,000000,4.49,4.49,4.33,4.3599,23125,0
+VNRX.US,D,20170321,000000,4.37,4.37,4.05,4.12,66425,0
+VNRX.US,D,20170322,000000,4.17,4.17,4.11,4.12,14852,0
+VNRX.US,D,20170323,000000,4.14,4.14,4.03,4.03,28189,0
+VNRX.US,D,20170324,000000,4.07,4.08,4.02,4.05,18498,0
+VNRX.US,D,20170327,000000,4.01,4.274,4.01,4.18,20240,0
+VNRX.US,D,20170328,000000,4.18,4.25,4.18,4.2,7690,0
+VNRX.US,D,20170329,000000,4.29,4.29,4.244,4.25,8020,0
+VNRX.US,D,20170330,000000,4.27,4.27,4.16,4.16,3101,0
+VNRX.US,D,20170331,000000,4.2,4.2,4,4.02,14881,0
+VNRX.US,D,20170403,000000,4.09,4.17,3.99,4.11,25897,0
+VNRX.US,D,20170404,000000,4.14,4.14,4.0122,4.02,10838,0
+VNRX.US,D,20170405,000000,4.08,4.08,4,4.05,9344,0
+VNRX.US,D,20170406,000000,4.07,4.08,3.95,4.03,29365,0
+VNRX.US,D,20170407,000000,4.06,4.06,4,4.02,5260,0
+VNRX.US,D,20170410,000000,4.08,4.08,4,4,4108,0
+VNRX.US,D,20170411,000000,4.08,4.18,4,4.1,18893,0
+VNRX.US,D,20170412,000000,4.14,4.18,4,4.02,41057,0
+VNRX.US,D,20170413,000000,4.06,4.08,3.96,3.97,10627,0
+VNRX.US,D,20170417,000000,3.9,3.92,3.72,3.76,58681,0
+VNRX.US,D,20170418,000000,3.77,3.9599,3.77,3.83,30936,0
+VNRX.US,D,20170419,000000,3.8501,3.86,3.74,3.82,23176,0
+VNRX.US,D,20170420,000000,3.85,3.92,3.79,3.9,23483,0
+VNRX.US,D,20170421,000000,3.9,3.9,3.72,3.81,16166,0
+VNRX.US,D,20170424,000000,3.76,3.9,3.72,3.78,33222,0
+VNRX.US,D,20170425,000000,3.78,3.915,3.72,3.84,12893,0
+VNRX.US,D,20170426,000000,3.87,3.87,3.73,3.76,8822,0
+VNRX.US,D,20170427,000000,3.83,3.83,3.56,3.73,31854,0
+VNRX.US,D,20170428,000000,3.81,3.85,3.662,3.85,16436,0
+VNRX.US,D,20170501,000000,3.8183,3.9,3.64,3.69,35352,0
+VNRX.US,D,20170502,000000,3.59,3.661,3.5567,3.6,91339,0
+VNRX.US,D,20170503,000000,3.5644,3.6,3.56,3.58,3537,0
+VNRX.US,D,20170504,000000,3.53,3.66,3.53,3.57,19290,0
+VNRX.US,D,20170505,000000,3.51,3.58,3.39,3.47,70021,0
+VNRX.US,D,20170508,000000,3.42,3.5,3.3699,3.3801,30675,0
+VNRX.US,D,20170509,000000,3.442,3.54,3.4101,3.45,36232,0
+VNRX.US,D,20170510,000000,3.4699,3.6,3.41,3.58,31534,0
+VNRX.US,D,20170511,000000,3.6,3.86,3.58,3.84,22213,0
+VNRX.US,D,20170512,000000,3.8,3.8,3.622,3.76,52901,0
+VNRX.US,D,20170515,000000,3.61,3.8,3.52,3.55,66106,0
+VNRX.US,D,20170516,000000,3.55,3.55,3.39,3.48,13700,0
+VNRX.US,D,20170517,000000,3.41,3.48,3.3,3.36,74708,0
+VNRX.US,D,20170518,000000,3.4328,3.6,3.3999,3.3999,72203,0
+VNRX.US,D,20170519,000000,3.41,3.439,3.39,3.39,2616,0
+VNRX.US,D,20170522,000000,3.38,3.4386,3.32,3.38,29078,0
+VNRX.US,D,20170523,000000,3.36,3.88,3.36,3.84,59796,0
+VNRX.US,D,20170524,000000,3.8733,3.8899,3.6301,3.71,19342,0
+VNRX.US,D,20170525,000000,3.76,3.76,3.41,3.52,12319,0
+VNRX.US,D,20170526,000000,3.65,3.65,3.3,3.4,26901,0
+VNRX.US,D,20170530,000000,3.53,3.54,3.4,3.46,27423,0
+VNRX.US,D,20170531,000000,3.5,3.55,3.32,3.37,42822,0
+VNRX.US,D,20170601,000000,3.33,3.515,3.31,3.32,76013,0
+VNRX.US,D,20170602,000000,3.32,3.45,3.3,3.43,52633,0
+VNRX.US,D,20170605,000000,3.49,3.52,3.42,3.47,13647,0
+VNRX.US,D,20170606,000000,3.48,3.58,3.45,3.53,30537,0
+VNRX.US,D,20170607,000000,3.47,3.63,3.4,3.51,20182,0
+VNRX.US,D,20170608,000000,3.58,3.6256,3.5,3.59,22975,0
+VNRX.US,D,20170609,000000,3.57,3.67,3.57,3.64,23033,0
+VNRX.US,D,20170612,000000,3.59,3.59,3.44,3.5,17154,0
+VNRX.US,D,20170613,000000,3.4451,3.5,3.35,3.49,45768,0
+VNRX.US,D,20170614,000000,3.5,3.625,3.4,3.4618,41457,0
+VNRX.US,D,20170615,000000,3.4,3.435,3.2,3.33,106752,0
+VNRX.US,D,20170616,000000,3.3,3.43,3.2,3.23,56318,0
+VNRX.US,D,20170619,000000,3.16,3.26,3.16,3.2,15906,0
+VNRX.US,D,20170620,000000,3.22,3.254,3.15,3.24,11174,0
+VNRX.US,D,20170621,000000,3.27,3.35,3.18,3.28,44227,0
+VNRX.US,D,20170622,000000,3.2,3.41,3.2,3.38,34163,0
+VNRX.US,D,20170623,000000,3.3927,3.49,3.39,3.4,22597,0
+VNRX.US,D,20170626,000000,3.4,3.49,3.35,3.49,41057,0
+VNRX.US,D,20170627,000000,3.44,3.44,3.071,3.15,85355,0
+VNRX.US,D,20170628,000000,3.13,3.5,2.92,3.38,105243,0
+VNRX.US,D,20170629,000000,3.44,3.55,3.32,3.54,24168,0
+VNRX.US,D,20170630,000000,3.54,3.61,3.3556,3.54,40264,0
+VNRX.US,D,20170703,000000,3.52,3.52,3.52,3.52,202,0
+VNRX.US,D,20170705,000000,3.5,3.5,3.34,3.37,6040,0
+VNRX.US,D,20170706,000000,3.45,3.46,3.35,3.44,28443,0
+VNRX.US,D,20170707,000000,3.42,3.47,3.27,3.38,11904,0
+VNRX.US,D,20170710,000000,3.37,3.48,3.3001,3.32,12208,0
+VNRX.US,D,20170711,000000,3.35,3.42,3.2999,3.35,9694,0
+VNRX.US,D,20170712,000000,3.36,3.36,3.24,3.29,9077,0
+VNRX.US,D,20170713,000000,3.3,3.36,3.12,3.15,31460,0
+VNRX.US,D,20170714,000000,3.06,3.28,3.06,3.27,43997,0
+VNRX.US,D,20170717,000000,3.26,3.3,3.12,3.2,25849,0
+VNRX.US,D,20170718,000000,3.28,3.38,3.2048,3.24,28440,0
+VNRX.US,D,20170719,000000,3.27,3.28,3.15,3.16,17515,0
+VNRX.US,D,20170720,000000,3.32,3.41,3.2357,3.37,34834,0
+VNRX.US,D,20170721,000000,3.24,3.59,3.1,3.1,105857,0
+VNRX.US,D,20170724,000000,3.335,3.335,3.1,3.21,18726,0
+VNRX.US,D,20170725,000000,3.25,3.34,3.1401,3.17,40124,0
+VNRX.US,D,20170726,000000,3.18,3.41,3.11,3.15,14952,0
+VNRX.US,D,20170727,000000,3.1,3.22,3.066,3.14,40990,0
+VNRX.US,D,20170728,000000,3.14,3.2299,3.06,3.15,55179,0
+VNRX.US,D,20170731,000000,3.1,3.11,2.95,3.02,28874,0
+VNRX.US,D,20170801,000000,3.04,3.35,3,3.2607,75271,0
+VNRX.US,D,20170802,000000,3.31,3.32,3.1601,3.27,66004,0
+VNRX.US,D,20170803,000000,3.25,3.25,3.0401,3.1,34954,0
+VNRX.US,D,20170804,000000,3.08,3.14,3,3.105,34925,0
+VNRX.US,D,20170807,000000,3.09,3.109,2.97,3.05,34328,0
+VNRX.US,D,20170808,000000,3.05,3.05,2.96,2.96,29202,0
+VNRX.US,D,20170809,000000,2.96,3.05,2.74,2.86,27769,0
+VNRX.US,D,20170810,000000,2.95,3,2.77,2.86,63565,0
+VNRX.US,D,20170811,000000,2.83,3.07,2.83,2.92,59003,0
+VNRX.US,D,20170814,000000,2.98,2.98,2.86,2.9,19858,0
+VNRX.US,D,20170815,000000,2.88,2.88,2.75,2.75,19895,0
+VNRX.US,D,20170816,000000,2.78,2.8,2.53,2.57,104335,0
+VNRX.US,D,20170817,000000,2.58,2.62,2.47,2.49,47390,0
+VNRX.US,D,20170818,000000,2.5,2.61,2.45,2.52,79082,0
+VNRX.US,D,20170821,000000,2.5789,2.58,2.45,2.45,17691,0
+VNRX.US,D,20170822,000000,2.47,2.55,2.45,2.46,41292,0
+VNRX.US,D,20170823,000000,2.55,2.63,2.45,2.47,48270,0
+VNRX.US,D,20170824,000000,2.68,2.68,2.48,2.57,14181,0
+VNRX.US,D,20170825,000000,2.63,2.6599,2.53,2.57,25684,0
+VNRX.US,D,20170828,000000,2.56,2.67,2.52,2.52,19144,0
+VNRX.US,D,20170829,000000,2.6,2.66,2.56,2.64,29996,0
+VNRX.US,D,20170830,000000,2.77,2.9599,2.7001,2.92,85525,0
+VNRX.US,D,20170831,000000,3,3,2.94,2.96,57027,0
+VNRX.US,D,20170901,000000,2.95,3.08,2.86,2.885,23326,0
+VNRX.US,D,20170905,000000,2.9,2.99,2.7,2.79,28716,0
+VNRX.US,D,20170906,000000,2.8,2.85,2.66,2.76,21122,0
+VNRX.US,D,20170907,000000,2.7,2.8,2.66,2.69,37361,0
+VNRX.US,D,20170908,000000,2.68,2.97,2.68,2.82,27253,0
+VNRX.US,D,20170911,000000,2.87,2.92,2.83,2.86,17430,0
+VNRX.US,D,20170912,000000,2.8,2.91,2.8,2.83,22238,0
+VNRX.US,D,20170913,000000,2.7666,2.83,2.76,2.77,41114,0
+VNRX.US,D,20170914,000000,2.81,2.87,2.782,2.8,16280,0
+VNRX.US,D,20170915,000000,2.85,2.85,2.7,2.7,28762,0
+VNRX.US,D,20170918,000000,2.7,2.85,2.68,2.68,18936,0
+VNRX.US,D,20170919,000000,2.73,2.88,2.62,2.75,48114,0
+VNRX.US,D,20170920,000000,2.88,2.9,2.71,2.72,25081,0
+VNRX.US,D,20170921,000000,2.72,2.79,2.65,2.68,44465,0
+VNRX.US,D,20170922,000000,2.74,2.98,2.6899,2.98,70336,0
+VNRX.US,D,20170925,000000,2.93,2.99,2.86,2.88,60111,0
+VNRX.US,D,20170926,000000,2.98,2.99,2.8467,2.88,41356,0
+VNRX.US,D,20170927,000000,2.9,2.97,2.85,2.85,15403,0
+VNRX.US,D,20170928,000000,2.89,2.9,2.78,2.78,14936,0
+VNRX.US,D,20170929,000000,2.87,2.91,2.63,2.63,25119,0
+VNRX.US,D,20171002,000000,2.7,2.78,2.7,2.74,23249,0
+VNRX.US,D,20171003,000000,2.71,2.72,2.67,2.67,12136,0
+VNRX.US,D,20171004,000000,2.6263,2.69,2.62,2.63,14454,0
+VNRX.US,D,20171005,000000,2.61,2.7906,2.61,2.77,41852,0
+VNRX.US,D,20171006,000000,2.77,2.79,2.67,2.7,22740,0
+VNRX.US,D,20171009,000000,2.642,2.67,2.54,2.55,34696,0
+VNRX.US,D,20171010,000000,2.5,2.64,2.5,2.52,40407,0
+VNRX.US,D,20171011,000000,2.51,2.54,2.4,2.44,75043,0
+VNRX.US,D,20171012,000000,2.5,2.53,2.4,2.4,55004,0
+VNRX.US,D,20171013,000000,2.477,2.51,2.41,2.42,22034,0
+VNRX.US,D,20171016,000000,2.42,2.44,2.37,2.37,26644,0
+VNRX.US,D,20171017,000000,2.34,2.37,2.28,2.2901,45964,0
+VNRX.US,D,20171018,000000,2.28,2.42,2.28,2.38,40193,0
+VNRX.US,D,20171019,000000,2.37,2.3701,2.33,2.33,21062,0
+VNRX.US,D,20171020,000000,2.35,2.35,2.25,2.25,16841,0
+VNRX.US,D,20171023,000000,2.25,2.25,2.11,2.18,79786,0
+VNRX.US,D,20171024,000000,2.11,2.16,2.08,2.1,85795,0
+VNRX.US,D,20171025,000000,2.09,2.43,2.09,2.43,109373,0
+VNRX.US,D,20171026,000000,2.43,2.58,2.38,2.43,74332,0
+VNRX.US,D,20171027,000000,2.48,2.5,2.32,2.36,41472,0
+VNRX.US,D,20171030,000000,2.4,2.5,2.4,2.47,92898,0
+VNRX.US,D,20171031,000000,2.4422,2.93,2.4422,2.92,133081,0
+VNRX.US,D,20171101,000000,2.85,2.92,2.6443,2.92,73650,0
+VNRX.US,D,20171102,000000,2.8862,2.9,2.7155,2.9,19412,0
+VNRX.US,D,20171103,000000,2.9,2.9,2.7738,2.89,16795,0
+VNRX.US,D,20171106,000000,2.91,2.95,2.8243,2.94,22255,0
+VNRX.US,D,20171107,000000,2.91,2.9399,2.9,2.9399,11296,0
+VNRX.US,D,20171108,000000,2.9,3.03,2.9,2.9501,25300,0
+VNRX.US,D,20171109,000000,2.96,3.135,2.95,3.12,27761,0
+VNRX.US,D,20171110,000000,3.12,3.72,3.065,3.37,112937,0
+VNRX.US,D,20171113,000000,3.35,3.74,3.35,3.72,126632,0
+VNRX.US,D,20171114,000000,3.75,3.75,3.55,3.6,34510,0
+VNRX.US,D,20171115,000000,3.535,3.75,3.451,3.7,28909,0
+VNRX.US,D,20171116,000000,3.7,3.74,3.61,3.64,33467,0
+VNRX.US,D,20171117,000000,3.66,3.699,3.37,3.46,56075,0
+VNRX.US,D,20171120,000000,3.59,3.59,3.31,3.34,30992,0
+VNRX.US,D,20171121,000000,3.3566,3.5,3.3566,3.41,17079,0
+VNRX.US,D,20171122,000000,3.38,3.38,3.31,3.31,3459,0
+VNRX.US,D,20171124,000000,3.25,3.35,3.18,3.23,17695,0
+VNRX.US,D,20171127,000000,3.18,3.28,3.15,3.2,6296,0
+VNRX.US,D,20171128,000000,3.195,3.25,3.13,3.23,13345,0
+VNRX.US,D,20171129,000000,3.13,3.2116,3.12,3.145,18069,0
+VNRX.US,D,20171130,000000,3.1654,3.2,3.06,3.13,6608,0
+VNRX.US,D,20171201,000000,3.25,3.4,3.25,3.34,55533,0
+VNRX.US,D,20171204,000000,3.46,3.47,3.35,3.37,34915,0
+VNRX.US,D,20171205,000000,3.4,3.42,3.3,3.31,20246,0
+VNRX.US,D,20171206,000000,3.41,3.41,3.17,3.19,47835,0
+VNRX.US,D,20171207,000000,3.24,3.25,3.21,3.22,2160,0
+VNRX.US,D,20171208,000000,3.27,3.4,3.23,3.4,14066,0
+VNRX.US,D,20171211,000000,3.48,3.48,3.2442,3.3,14369,0
+VNRX.US,D,20171212,000000,3.36,3.3786,3.26,3.26,15723,0
+VNRX.US,D,20171213,000000,3.29,3.3,3.22,3.29,6999,0
+VNRX.US,D,20171214,000000,3.28,3.3,3.21,3.23,19120,0
+VNRX.US,D,20171215,000000,3.2255,3.23,3.03,3.11,19784,0
+VNRX.US,D,20171218,000000,3.12,3.12,2.62,2.68,153289,0
+VNRX.US,D,20171219,000000,2.6,2.77,2.6,2.74,51408,0
+VNRX.US,D,20171220,000000,2.8,2.85,2.66,2.82,50978,0
+VNRX.US,D,20171221,000000,2.84,2.85,2.75,2.8201,131341,0
+VNRX.US,D,20171222,000000,2.8,2.85,2.65,2.79,62379,0
+VNRX.US,D,20171226,000000,2.7999,2.95,2.75,2.88,45883,0
+VNRX.US,D,20171227,000000,2.8,3.08,2.8,3.01,64966,0
+VNRX.US,D,20171228,000000,3.06,3.15,2.87,3.13,102488,0
+VNRX.US,D,20171229,000000,3.15,3.15,2.83,2.94,60428,0
+VNRX.US,D,20180102,000000,2.98,3.05,2.81,2.81,46125,0
+VNRX.US,D,20180103,000000,2.98,3,2.6,2.655,92408,0
+VNRX.US,D,20180104,000000,2.99,3.1,2.85,3.0207,177741,0
+VNRX.US,D,20180105,000000,3.15,3.15,3.0308,3.05,68972,0
+VNRX.US,D,20180108,000000,3.1,3.1,2.93,2.94,112828,0
+VNRX.US,D,20180109,000000,2.88,3.01,2.82,2.85,264690,0
+VNRX.US,D,20180110,000000,2.92,2.95,2.66,2.73,246601,0
+VNRX.US,D,20180111,000000,2.8,2.87,2.73,2.7999,82202,0
+VNRX.US,D,20180112,000000,2.78,2.82,2.69,2.78,133454,0
+VNRX.US,D,20180116,000000,2.88,2.98,2.8,2.91,75751,0
+VNRX.US,D,20180117,000000,2.95,2.99,2.86,2.93,181983,0
+VNRX.US,D,20180118,000000,2.96,3,2.78,2.99,79759,0
+VNRX.US,D,20180119,000000,3.07,3.13,2.94,3.12,66337,0
+VNRX.US,D,20180122,000000,3.15,4,3.12,3.74,283593,0
+VNRX.US,D,20180123,000000,3.5,3.81,3.5,3.75,280089,0
+VNRX.US,D,20180124,000000,3.7,3.99,3.6601,3.95,237056,0
+VNRX.US,D,20180125,000000,3.91,3.9252,3.5,3.71,167965,0
+VNRX.US,D,20180126,000000,3.74,3.75,3.6,3.62,34086,0
+VNRX.US,D,20180129,000000,3.64,3.99,3.44,3.67,200827,0
+VNRX.US,D,20180130,000000,3.6416,3.65,3.42,3.51,89608,0
+VNRX.US,D,20180131,000000,3.5,3.67,3.49,3.63,22219,0
+VNRX.US,D,20180201,000000,3.62,3.6744,3.5,3.52,34824,0
+VNRX.US,D,20180202,000000,3.5,3.5,3.26,3.29,73840,0
+VNRX.US,D,20180205,000000,3.22,3.25,3.03,3.03,65918,0
+VNRX.US,D,20180206,000000,2.88,3.076,2.85,2.91,177941,0
+VNRX.US,D,20180207,000000,2.91,3.09,2.9,3.06,56021,0
+VNRX.US,D,20180208,000000,3.05,3.05,2.87,2.89,189615,0
+VNRX.US,D,20180209,000000,2.94,3.1613,2.9,3.04,107243,0
+VNRX.US,D,20180212,000000,3.04,3.07,2.891,2.9,32563,0
+VNRX.US,D,20180213,000000,2.91,3.06,2.88,3.044,54169,0
+VNRX.US,D,20180214,000000,2.985,3.07,2.91,3,50388,0
+VNRX.US,D,20180215,000000,3.0067,3.02,2.9497,2.97,12540,0
+VNRX.US,D,20180216,000000,2.9269,2.99,2.8954,2.98,75274,0
+VNRX.US,D,20180220,000000,3.25,3.3499,3.25,3.25,122380,0
+VNRX.US,D,20180221,000000,3.25,3.299,3.115,3.1396,33235,0
+VNRX.US,D,20180222,000000,3.1,3.189,3,3.02,44764,0
+VNRX.US,D,20180223,000000,2.93,3.07,2.93,2.99,44911,0
+VNRX.US,D,20180226,000000,3,3.58,2.98,3.18,99319,0
+VNRX.US,D,20180227,000000,3.25,3.25,2.53,3.1,535664,0
+VNRX.US,D,20180228,000000,3.36,3.41,3.05,3.06,242888,0
+VNRX.US,D,20180301,000000,3.11,3.11,2.7,2.8,144899,0
+VNRX.US,D,20180302,000000,2.98,3.12,2.74,3.12,86165,0
+VNRX.US,D,20180305,000000,3.14,3.275,2.94,3,92459,0
+VNRX.US,D,20180306,000000,3,3,2.7621,2.83,116215,0
+VNRX.US,D,20180307,000000,2.86,2.97,2.86,2.86,68270,0
+VNRX.US,D,20180308,000000,2.92,2.94,2.85,2.94,20900,0
+VNRX.US,D,20180309,000000,2.31,2.42,2.27,2.29,1599105,0
+VNRX.US,D,20180312,000000,2.41,2.41,2.26,2.31,301203,0
+VNRX.US,D,20180313,000000,2.32,2.34,2.2,2.34,263054,0
+VNRX.US,D,20180314,000000,2.37,2.37,2.27,2.34,183322,0
+VNRX.US,D,20180315,000000,2.37,2.39,2.23,2.34,337536,0
+VNRX.US,D,20180316,000000,2.37,2.42,2.3201,2.4,250084,0
+VNRX.US,D,20180319,000000,2.39,2.41,2.3,2.31,196395,0
+VNRX.US,D,20180320,000000,2.32,2.42,2.26,2.39,191142,0
+VNRX.US,D,20180321,000000,2.41,2.41,2.28,2.33,155164,0
+VNRX.US,D,20180322,000000,2.34,2.41,2.3,2.37,177210,0
+VNRX.US,D,20180323,000000,2.38,2.4,2.27,2.39,113598,0
+VNRX.US,D,20180326,000000,2.39,2.44,2.331,2.39,165487,0
+VNRX.US,D,20180327,000000,2.39,2.41,2.32,2.39,143247,0
+VNRX.US,D,20180328,000000,2.38,2.41,2.33,2.37,129723,0
+VNRX.US,D,20180329,000000,2.37,2.41,2.33,2.4,86258,0
+VNRX.US,D,20180402,000000,2.36,2.41,2.28,2.32,55790,0
+VNRX.US,D,20180403,000000,2.31,2.37,2.29,2.29,16536,0
+VNRX.US,D,20180404,000000,2.3,2.36,2.27,2.33,40680,0
+VNRX.US,D,20180405,000000,2.3401,2.3601,2.27,2.3,35574,0
+VNRX.US,D,20180406,000000,2.2936,2.2936,2.2206,2.26,44976,0
+VNRX.US,D,20180409,000000,2.29,2.3,2.2323,2.29,52278,0
+VNRX.US,D,20180410,000000,2.29,2.29,2.23,2.27,71793,0
+VNRX.US,D,20180411,000000,2.28,2.29,2.2104,2.29,61377,0
+VNRX.US,D,20180412,000000,2.2851,2.29,2.25,2.29,36173,0
+VNRX.US,D,20180413,000000,2.33,2.33,2.22,2.26,31339,0
+VNRX.US,D,20180416,000000,2.26,2.26,2.2,2.21,11062,0
+VNRX.US,D,20180417,000000,2.21,2.21,2.15,2.18,42530,0
+VNRX.US,D,20180418,000000,2.1601,2.27,2.12,2.2,34430,0
+VNRX.US,D,20180419,000000,2.21,2.44,2.1974,2.2,117552,0
+VNRX.US,D,20180420,000000,2.2499,2.3,2.169,2.19,26300,0
+VNRX.US,D,20180423,000000,2.2,2.27,2.17,2.24,57926,0
+VNRX.US,D,20180424,000000,2.21,2.24,2.01,2.05,85393,0
+VNRX.US,D,20180425,000000,2.11,2.13,2.06,2.09,33831,0
+VNRX.US,D,20180426,000000,2.09,2.18,2.07,2.1,32580,0
+VNRX.US,D,20180427,000000,2.12,2.17,2.07,2.08,58844,0
+VNRX.US,D,20180430,000000,2.18,2.18,1.9516,2.01,64740,0
+VNRX.US,D,20180501,000000,2.01,2.02,1.85,1.92,107216,0
+VNRX.US,D,20180502,000000,1.92,2.01,1.9,2.01,31887,0
+VNRX.US,D,20180503,000000,2.05,2.05,2.0168,2.04,14229,0
+VNRX.US,D,20180504,000000,2.15,2.2367,2.15,2.23,74914,0
+VNRX.US,D,20180507,000000,2.29,2.333,2.24,2.3,33825,0
+VNRX.US,D,20180508,000000,2.35,2.41,2.27,2.41,834651,0
+VNRX.US,D,20180509,000000,2.45,2.45,2.19,2.24,76670,0
+VNRX.US,D,20180510,000000,2.26,2.3,2.161,2.24,36079,0
+VNRX.US,D,20180511,000000,2.26,2.26,2.08,2.17,78061,0
+VNRX.US,D,20180514,000000,2.22,2.22,1.9401,2.14,134575,0
+VNRX.US,D,20180515,000000,2.2,2.2,2,2.07,31844,0
+VNRX.US,D,20180516,000000,2.15,2.4,2.03,2.25,145762,0
+VNRX.US,D,20180517,000000,2.4,2.45,2.29,2.37,84200,0
+VNRX.US,D,20180518,000000,2.44,2.44,2.2598,2.34,69752,0
+VNRX.US,D,20180521,000000,2.41,2.41,2.2998,2.32,8921,0
+VNRX.US,D,20180522,000000,2.3,2.3101,2.17,2.24,61971,0
+VNRX.US,D,20180523,000000,2.3,2.49,2.2983,2.39,254843,0
+VNRX.US,D,20180524,000000,2.45,2.45,2.2518,2.33,46746,0
+VNRX.US,D,20180525,000000,2.27,2.39,2.26,2.33,16809,0
+VNRX.US,D,20180529,000000,2.28,2.33,2.26,2.31,12527,0
+VNRX.US,D,20180530,000000,2.34,2.41,2.2799,2.31,47426,0
+VNRX.US,D,20180531,000000,2.33,2.44,2.33,2.37,28563,0
+VNRX.US,D,20180601,000000,2.3513,2.3699,2.2497,2.36,58122,0
+VNRX.US,D,20180604,000000,2.34,2.34,2.3,2.31,28868,0
+VNRX.US,D,20180605,000000,2.34,2.39,2.28,2.38,43928,0
+VNRX.US,D,20180606,000000,2.38,2.41,2.32,2.32,33517,0
+VNRX.US,D,20180607,000000,2.419,2.43,2.3,2.36,3282,0
+VNRX.US,D,20180608,000000,2.33,2.43,2.32,2.36,9355,0
+VNRX.US,D,20180611,000000,2.35,2.38,2.3,2.32,11449,0
+VNRX.US,D,20180612,000000,2.36,2.4,2.36,2.4,12311,0
+VNRX.US,D,20180613,000000,2.42,2.45,2.35,2.4,37853,0
+VNRX.US,D,20180614,000000,2.36,2.44,2.33,2.39,34035,0
+VNRX.US,D,20180615,000000,2.4302,2.4302,2.32,2.4,14532,0
+VNRX.US,D,20180618,000000,2.26,2.429,2.26,2.3,39536,0
+VNRX.US,D,20180619,000000,2.31,2.31,2.15,2.17,52597,0
+VNRX.US,D,20180620,000000,2.19,2.3292,2.15,2.17,47089,0
+VNRX.US,D,20180621,000000,2.32,2.3344,2.21,2.22,55508,0
+VNRX.US,D,20180622,000000,2.33,2.33,2.15,2.2,20168,0
+VNRX.US,D,20180625,000000,2.23,2.29,2.15,2.19,24031,0
+VNRX.US,D,20180626,000000,2.1925,2.21,2.11,2.13,48588,0
+VNRX.US,D,20180627,000000,2.15,2.176,2,2.06,50587,0
+VNRX.US,D,20180628,000000,2.04,2.04,1.88,1.88,103855,0
+VNRX.US,D,20180629,000000,1.95,2,1.88,2,36676,0
+VNRX.US,D,20180702,000000,2.05,2.23,2.05,2.18,43546,0
+VNRX.US,D,20180703,000000,2.213,2.2165,2.09,2.09,5331,0
+VNRX.US,D,20180705,000000,2.09,2.18,2.085,2.18,17743,0
+VNRX.US,D,20180706,000000,2.219,2.2445,2.21,2.22,3744,0
+VNRX.US,D,20180709,000000,2.22,2.26,2.1824,2.24,26083,0
+VNRX.US,D,20180710,000000,2.21,2.23,2.1,2.11,29896,0
+VNRX.US,D,20180711,000000,2.1,2.15,2.08,2.1,26049,0
+VNRX.US,D,20180712,000000,2.2,2.24,2.14,2.15,41601,0
+VNRX.US,D,20180713,000000,2.17,2.175,1.9901,2.02,81959,0
+VNRX.US,D,20180716,000000,2.08,2.1,1.98,2.01,28178,0
+VNRX.US,D,20180717,000000,2.03,2.07,1.94,1.95,67195,0
+VNRX.US,D,20180718,000000,1.97,2.1,1.95,2.03,96899,0
+VNRX.US,D,20180719,000000,1.99,2.06,1.95,1.97,53384,0
+VNRX.US,D,20180720,000000,1.95,2.05,1.95,1.99,50650,0
+VNRX.US,D,20180723,000000,1.95,2,1.93,1.93,18160,0
+VNRX.US,D,20180724,000000,1.9415,1.999,1.81,1.84,51528,0
+VNRX.US,D,20180725,000000,1.85,1.9,1.8247,1.87,31502,0
+VNRX.US,D,20180726,000000,1.9,1.95,1.83,1.91,65980,0
+VNRX.US,D,20180727,000000,1.9,1.915,1.82,1.82,29512,0
+VNRX.US,D,20180730,000000,1.85,1.96,1.74,1.82,134864,0
+VNRX.US,D,20180731,000000,1.82,1.89,1.68,1.72,35220,0
+VNRX.US,D,20180801,000000,1.75,1.83,1.59,1.73,513969,0
+VNRX.US,D,20180802,000000,1.85,1.86,1.44,1.57,134298,0
+VNRX.US,D,20180803,000000,1.68,1.785,1.6011,1.73,232332,0
+VNRX.US,D,20180806,000000,1.85,1.85,1.73,1.78,122322,0
+VNRX.US,D,20180807,000000,1.83,1.8312,1.6801,1.75,121132,0
+VNRX.US,D,20180808,000000,1.88,1.98,1.6806,1.71,127149,0
+VNRX.US,D,20180809,000000,1.7,1.88,1.7,1.85,132715,0
+VNRX.US,D,20180810,000000,1.8,1.86,1.69,1.69,96318,0
+VNRX.US,D,20180813,000000,2,2.25,1.81,1.91,812516,0
+VNRX.US,D,20180814,000000,1.95,2,1.84,1.9,161424,0
+VNRX.US,D,20180815,000000,1.91,1.97,1.7,1.78,191015,0
+VNRX.US,D,20180816,000000,2,2.029,1.69,1.73,284117,0
+VNRX.US,D,20180817,000000,1.75,1.86,1.72,1.86,90793,0
+VNRX.US,D,20180820,000000,1.89,1.9,1.71,1.76,168370,0
+VNRX.US,D,20180821,000000,1.781,1.89,1.76,1.84,120474,0
+VNRX.US,D,20180822,000000,1.84,1.92,1.81,1.89,46136,0
+VNRX.US,D,20180823,000000,1.88,1.89,1.7,1.87,219763,0
+VNRX.US,D,20180824,000000,1.85,2.1,1.801,2,104607,0
+VNRX.US,D,20180827,000000,2,2.1,1.95,2.01,87928,0
+VNRX.US,D,20180828,000000,2,2.0842,1.97,1.99,65781,0
+VNRX.US,D,20180829,000000,1.9857,2.1,1.9825,2.03,39067,0
+VNRX.US,D,20180830,000000,2,2.25,1.98,2.23,113529,0
+VNRX.US,D,20180831,000000,2.21,2.39,2.21,2.33,148810,0
+VNRX.US,D,20180904,000000,2.31,2.4,2.3,2.39,128656,0
+VNRX.US,D,20180905,000000,2.39,2.48,2.39,2.43,146601,0
+VNRX.US,D,20180906,000000,2.47,2.49,2.27,2.32,60747,0
+VNRX.US,D,20180907,000000,2.27,2.28,2.12,2.23,90521,0
+VNRX.US,D,20180910,000000,2.3,2.3,2.1601,2.25,59374,0
+VNRX.US,D,20180911,000000,2.27,2.47,2.21,2.46,64699,0
+VNRX.US,D,20180912,000000,2.47,2.47,2.25,2.32,72463,0
+VNRX.US,D,20180913,000000,2.37,2.37,2.2,2.25,54185,0
+VNRX.US,D,20180914,000000,2.24,2.3595,2.19,2.22,56792,0
+VNRX.US,D,20180917,000000,2.25,2.31,2.21,2.21,28911,0
+VNRX.US,D,20180918,000000,2.31,2.31,2.21,2.21,18530,0
+VNRX.US,D,20180919,000000,2.27,2.34,2.2501,2.28,20852,0
+VNRX.US,D,20180920,000000,2.35,2.4,2.2,2.28,59102,0
+VNRX.US,D,20180921,000000,2.3,2.38,2.25,2.34,37655,0
+VNRX.US,D,20180924,000000,2.39,2.4,2.34,2.37,25140,0
+VNRX.US,D,20180925,000000,2.41,2.44,2.32,2.39,105207,0
+VNRX.US,D,20180926,000000,2.4,2.49,2.3899,2.44,94821,0
+VNRX.US,D,20180927,000000,2.44,2.45,2.39,2.45,35155,0
+VNRX.US,D,20180928,000000,2.45,2.67,2.45,2.59,322628,0
+VNRX.US,D,20181001,000000,2.91,3,2.63,2.85,512614,0
+VNRX.US,D,20181002,000000,2.91,2.95,2.8,2.87,144682,0
+VNRX.US,D,20181003,000000,2.9,2.94,2.8601,2.88,103229,0
+VNRX.US,D,20181004,000000,3,3,2.81,2.85,57785,0
+VNRX.US,D,20181005,000000,2.89,2.9,2.72,2.8,113919,0
+VNRX.US,D,20181008,000000,2.82,2.82,2.73,2.79,58425,0
+VNRX.US,D,20181009,000000,2.8,2.83,2.76,2.77,96083,0
+VNRX.US,D,20181010,000000,2.85,2.86,2.53,2.62,477384,0
+VNRX.US,D,20181011,000000,2.37,2.61,2.2,2.54,239964,0
+VNRX.US,D,20181012,000000,2.66,2.85,2.66,2.85,71566,0
+VNRX.US,D,20181015,000000,2.96,2.96,2.78,2.8,78590,0
+VNRX.US,D,20181016,000000,2.84,2.8699,2.76,2.82,38579,0
+VNRX.US,D,20181017,000000,2.83,2.86,2.75,2.76,14166,0
+VNRX.US,D,20181018,000000,2.75,2.7799,2.7,2.71,48892,0
+VNRX.US,D,20181019,000000,2.8,2.8,2.71,2.8,79653,0
+VNRX.US,D,20181022,000000,2.88,2.88,2.7,2.71,135908,0
+VNRX.US,D,20181023,000000,2.7,2.8799,2.7,2.85,86473,0
+VNRX.US,D,20181024,000000,2.8,2.8,2.6,2.62,73808,0
+VNRX.US,D,20181025,000000,2.65,2.72,2.56,2.58,79590,0
+VNRX.US,D,20181026,000000,2.51,2.55,2.4,2.51,137805,0
+VNRX.US,D,20181029,000000,2.47,2.57,2.36,2.37,77070,0
+VNRX.US,D,20181030,000000,2.37,2.49,2.27,2.45,69325,0
+VNRX.US,D,20181031,000000,2.48,2.5,2.28,2.3,98329,0
+VNRX.US,D,20181101,000000,2.35,2.4077,2.3,2.37,51002,0
+VNRX.US,D,20181102,000000,2.39,2.41,2.36,2.38,29930,0
+VNRX.US,D,20181105,000000,2.4,2.58,2.39,2.57,64982,0
+VNRX.US,D,20181106,000000,2.61,2.78,2.51,2.63,72984,0
+VNRX.US,D,20181107,000000,2.65,2.8,2.6,2.75,101972,0
+VNRX.US,D,20181108,000000,2.68,2.7763,2.6,2.7,53986,0
+VNRX.US,D,20181109,000000,2.76,2.76,2.66,2.73,15304,0
+VNRX.US,D,20181112,000000,2.7,2.74,2.5,2.51,120265,0
+VNRX.US,D,20181113,000000,2.49,2.49,2.3,2.3,74956,0
+VNRX.US,D,20181114,000000,2.42,2.42,2.089,2.19,127575,0
+VNRX.US,D,20181115,000000,2.2,2.4,2.19,2.35,71242,0
+VNRX.US,D,20181116,000000,2.2,2.34,2.2,2.28,34337,0
+VNRX.US,D,20181119,000000,2.35,2.42,2.29,2.35,77103,0
+VNRX.US,D,20181120,000000,2.37,2.4181,2.12,2.14,73395,0
+VNRX.US,D,20181121,000000,2.15,2.2,2.05,2.15,92618,0
+VNRX.US,D,20181123,000000,2.16,2.25,2.16,2.25,29622,0
+VNRX.US,D,20181126,000000,2.3,2.4,2.28,2.35,28083,0
+VNRX.US,D,20181127,000000,2.4,2.4,2.27,2.35,46749,0
+VNRX.US,D,20181128,000000,2.31,2.38,2.2,2.22,41643,0
+VNRX.US,D,20181129,000000,2.27,2.34,2.25,2.34,22655,0
+VNRX.US,D,20181130,000000,2.36,2.37,2.24,2.24,63150,0
+VNRX.US,D,20181203,000000,2.33,2.33,2.26,2.29,40906,0
+VNRX.US,D,20181204,000000,2.32,2.33,2.239,2.27,48841,0
+VNRX.US,D,20181206,000000,2.29,2.29,2.09,2.09,51742,0
+VNRX.US,D,20181207,000000,2.2,2.29,2.05,2.07,43786,0
+VNRX.US,D,20181210,000000,2.27,2.27,2.07,2.1,107282,0
+VNRX.US,D,20181211,000000,2.21,2.22,2.07,2.07,61621,0
+VNRX.US,D,20181212,000000,2.15,2.18,2.09,2.12,26272,0
+VNRX.US,D,20181213,000000,2.17,2.17,2.07,2.11,48241,0
+VNRX.US,D,20181214,000000,2.15,2.15,2.07,2.1,37321,0
+VNRX.US,D,20181217,000000,2.14,2.14,2.02,2.04,79692,0
+VNRX.US,D,20181218,000000,2.01,2.02,1.9,1.9,70984,0
+VNRX.US,D,20181219,000000,1.95,1.95,1.7,1.7,154185,0
+VNRX.US,D,20181220,000000,1.75,1.75,1.67,1.72,179399,0
+VNRX.US,D,20181221,000000,1.8,2.06,1.8,1.88,251548,0
+VNRX.US,D,20181224,000000,1.99,1.99,1.82,1.84,44624,0
+VNRX.US,D,20181226,000000,1.83,1.8913,1.8,1.86,46449,0
+VNRX.US,D,20181227,000000,1.85,1.96,1.82,1.84,88292,0
+VNRX.US,D,20181228,000000,1.95,1.95,1.83,1.84,95073,0
+VNRX.US,D,20181231,000000,1.86,1.9,1.8,1.81,128151,0
+VNRX.US,D,20190102,000000,1.92,2.2,1.8912,2.2,116201,0
+VNRX.US,D,20190103,000000,2.1,2.22,2.09,2.19,56337,0
+VNRX.US,D,20190104,000000,2.19,2.37,2.19,2.37,50981,0
+VNRX.US,D,20190107,000000,2.49,2.61,2.355,2.42,102566,0
+VNRX.US,D,20190108,000000,2.58,2.58,2.26,2.3,33554,0
+VNRX.US,D,20190109,000000,2.4,2.4,2.305,2.38,117651,0
+VNRX.US,D,20190110,000000,2.4,2.4,2.2825,2.36,29458,0
+VNRX.US,D,20190111,000000,2.39,2.39,2.31,2.33,25338,0
+VNRX.US,D,20190114,000000,2.3,2.36,2.28,2.32,34103,0
+VNRX.US,D,20190115,000000,2.28,2.36,2.28,2.31,20088,0
+VNRX.US,D,20190116,000000,2.36,2.36,2.2424,2.3,31042,0
+VNRX.US,D,20190117,000000,2.26,2.36,2.26,2.29,20944,0
+VNRX.US,D,20190118,000000,2.25,2.4,2.25,2.34,80488,0
+VNRX.US,D,20190122,000000,2.45,2.66,2.38,2.53,146874,0
+VNRX.US,D,20190123,000000,2.5,2.5,2.11,2.24,137354,0
+VNRX.US,D,20190124,000000,2.25,2.36,2.2,2.32,27387,0
+VNRX.US,D,20190125,000000,2.33,2.33,2.285,2.32,10581,0
+VNRX.US,D,20190128,000000,2.35,2.36,2.21,2.33,25326,0
+VNRX.US,D,20190129,000000,2.37,2.52,2.33,2.52,62619,0
+VNRX.US,D,20190130,000000,2.5118,2.65,2.41,2.54,171823,0
+VNRX.US,D,20190131,000000,2.72,2.8,2.5802,2.71,324519,0
+VNRX.US,D,20190201,000000,2.79,2.85,2.73,2.84,86412,0
+VNRX.US,D,20190204,000000,2.9,2.99,2.7,2.9,234687,0
+VNRX.US,D,20190205,000000,2.95,2.96,2.86,2.9,92495,0
+VNRX.US,D,20190206,000000,2.93,2.93,2.77,2.85,106291,0
+VNRX.US,D,20190207,000000,2.85,2.95,2.75,2.91,66263,0
+VNRX.US,D,20190208,000000,2.93,2.93,2.79,2.86,75972,0
+VNRX.US,D,20190211,000000,2.95,3.25,2.892,3.16,448861,0
+VNRX.US,D,20190212,000000,3.25,3.45,3.07,3.19,247606,0
+VNRX.US,D,20190213,000000,3.26,3.26,2.8735,2.91,146101,0
+VNRX.US,D,20190214,000000,2.9,2.9946,2.82,2.85,118677,0
+VNRX.US,D,20190215,000000,2.99,2.99,2.8,2.88,56915,0
+VNRX.US,D,20190219,000000,2.91,2.98,2.8,2.86,107982,0
+VNRX.US,D,20190220,000000,2.89,2.97,2.88,2.91,76293,0
+VNRX.US,D,20190221,000000,2.9,3,2.9,2.92,102686,0
+VNRX.US,D,20190222,000000,2.97,2.98,2.8,2.83,42124,0
+VNRX.US,D,20190225,000000,2.87,3,2.85,2.88,54197,0
+VNRX.US,D,20190226,000000,2.95,2.97,2.8404,2.88,50301,0
+VNRX.US,D,20190227,000000,2.96,2.96,2.85,2.89,42399,0
+VNRX.US,D,20190228,000000,2.95,2.95,2.85,2.95,62828,0
+VNRX.US,D,20190301,000000,2.97,3.35,2.94,3.23,389316,0
+VNRX.US,D,20190304,000000,3.3,3.3,2.97,3.11,143101,0
+VNRX.US,D,20190305,000000,3.17,3.34,3.13,3.3,87021,0
+VNRX.US,D,20190306,000000,3.26,3.3,3.03,3.14,127411,0
+VNRX.US,D,20190307,000000,3.21,3.28,3.11,3.2,58673,0
+VNRX.US,D,20190308,000000,3.18,3.2,2.8715,2.92,97123,0
+VNRX.US,D,20190311,000000,3.02,3.2,3.02,3.19,77081,0
+VNRX.US,D,20190312,000000,3.19,3.3,3.1311,3.24,118933,0
+VNRX.US,D,20190313,000000,3.31,3.45,3.24,3.45,288403,0
+VNRX.US,D,20190314,000000,3.4,3.4,2.65,2.97,394562,0
+VNRX.US,D,20190315,000000,3.04,3.04,2.8,2.9,152793,0
+VNRX.US,D,20190318,000000,2.97,3.09,2.92,3,60562,0
+VNRX.US,D,20190319,000000,3.05,3.18,3.05,3.18,29586,0
+VNRX.US,D,20190320,000000,3.06,3.0669,2.92,2.92,70025,0
+VNRX.US,D,20190321,000000,2.94,3.05,2.88,2.91,66753,0
+VNRX.US,D,20190322,000000,2.93,3.15,2.8,3.09,171508,0
+VNRX.US,D,20190325,000000,2.97,3.2,2.95,3.08,84377,0
+VNRX.US,D,20190326,000000,3.18,3.19,2.98,3.01,54030,0
+VNRX.US,D,20190327,000000,3.08,3.09,2.9699,3.05,27561,0
+VNRX.US,D,20190328,000000,3.11,3.15,3.08,3.15,59658,0
+VNRX.US,D,20190329,000000,3.16,3.25,3.16,3.25,47894,0
+VNRX.US,D,20190401,000000,3.32,3.32,3.07,3.17,66471,0
+VNRX.US,D,20190402,000000,3.28,3.32,3.18,3.22,44292,0
+VNRX.US,D,20190403,000000,3.2,3.24,3.18,3.21,36265,0
+VNRX.US,D,20190404,000000,3.22,3.22,3.13,3.2,14645,0
+VNRX.US,D,20190405,000000,3.21,3.2727,3.17,3.2,40053,0
+VNRX.US,D,20190408,000000,3.15,3.15,3.03,3.1,50583,0
+VNRX.US,D,20190409,000000,3.23,3.23,3.1,3.16,41343,0
+VNRX.US,D,20190410,000000,3.11,3.33,3.11,3.29,153973,0
+VNRX.US,D,20190411,000000,3.43,3.43,3.2663,3.39,170158,0
+VNRX.US,D,20190412,000000,3.42,3.52,3.35,3.46,227623,0
+VNRX.US,D,20190415,000000,3.5,3.55,3.31,3.35,152780,0
+VNRX.US,D,20190416,000000,3.39,3.42,3.271,3.34,83349,0
+VNRX.US,D,20190417,000000,3.37,3.37,3.21,3.22,46593,0
+VNRX.US,D,20190418,000000,3.29,3.39,3.22,3.39,45306,0
+VNRX.US,D,20190422,000000,3.33,3.4,3.2797,3.36,20913,0
+VNRX.US,D,20190423,000000,3.41,3.54,3.3855,3.47,148974,0
+VNRX.US,D,20190424,000000,3.47,3.47,3.2202,3.3,145236,0
+VNRX.US,D,20190425,000000,3.31,3.45,3.31,3.4,89945,0
+VNRX.US,D,20190426,000000,3.4,3.45,3.32,3.4,32033,0
+VNRX.US,D,20190429,000000,3.46,3.5368,3.445,3.52,104274,0
+VNRX.US,D,20190430,000000,3.57,3.625,3.51,3.56,93544,0
+VNRX.US,D,20190501,000000,3.57,3.6,3.56,3.6,16176,0
+VNRX.US,D,20190502,000000,3.6,3.6,3.22,3.37,178666,0
+VNRX.US,D,20190503,000000,3.37,3.3869,3.32,3.32,25560,0
+VNRX.US,D,20190506,000000,3.25,3.3,3.16,3.22,62320,0
+VNRX.US,D,20190507,000000,3.23,3.28,3.2247,3.26,25784,0
+VNRX.US,D,20190508,000000,3.27,3.3701,3.26,3.33,28228,0
+VNRX.US,D,20190509,000000,3.3,3.38,3.28,3.28,19995,0
+VNRX.US,D,20190510,000000,3.33,3.4,3.31,3.4,21363,0
+VNRX.US,D,20190513,000000,3.39,3.39,3.22,3.32,27925,0
+VNRX.US,D,20190514,000000,3.29,3.4,3.26,3.36,17840,0
+VNRX.US,D,20190515,000000,3.39,3.4,3.301,3.4,9627,0
+VNRX.US,D,20190516,000000,3.4,3.4,3.37,3.4,27865,0
+VNRX.US,D,20190517,000000,3.4,3.4,3.3501,3.385,21662,0
+VNRX.US,D,20190520,000000,3.41,3.41,3.2285,3.28,21726,0
+VNRX.US,D,20190521,000000,3.37,3.41,3.25,3.34,42482,0
+VNRX.US,D,20190522,000000,3.36,3.36,3.248,3.28,7588,0
+VNRX.US,D,20190523,000000,3.3,3.35,3.2746,3.33,44062,0
+VNRX.US,D,20190524,000000,3.35,3.35,3.22,3.23,18955,0
+VNRX.US,D,20190528,000000,3.27,3.3,3.23,3.29,12275,0
+VNRX.US,D,20190529,000000,3.33,3.35,3.25,3.31,31072,0
+VNRX.US,D,20190530,000000,3.28,3.3,3.23,3.2401,24196,0
+VNRX.US,D,20190531,000000,3.25,3.25,2.9,2.93,162498,0
+VNRX.US,D,20190603,000000,3,3.01,2.9,3.01,51939,0
+VNRX.US,D,20190604,000000,3.04,3.16,3.02,3.14,34596,0
+VNRX.US,D,20190605,000000,3.18,3.19,3,3.03,61588,0
+VNRX.US,D,20190606,000000,3.08,3.09,3,3.06,35981,0
+VNRX.US,D,20190607,000000,3.05,3.07,2.96,2.9854,35930,0
+VNRX.US,D,20190610,000000,3,3.15,2.9,3.13,119793,0
+VNRX.US,D,20190611,000000,3.15,3.15,3.05,3.08,106480,0
+VNRX.US,D,20190612,000000,3.11,3.11,2.9927,3.02,37719,0
+VNRX.US,D,20190613,000000,3.05,3.05,2.9,3.02,82702,0
+VNRX.US,D,20190614,000000,2.99,3.03,2.99,3.02,21373,0
+VNRX.US,D,20190617,000000,3.05,3.23,3.0439,3.19,47831,0
+VNRX.US,D,20190618,000000,3.2,3.2,2.97,2.97,84459,0
+VNRX.US,D,20190619,000000,3,3.06,2.97,2.97,46416,0
+VNRX.US,D,20190620,000000,2.98,3.1,2.98,2.98,39259,0
+VNRX.US,D,20190621,000000,3,3.12,2.9,3.12,150384,0
+VNRX.US,D,20190624,000000,3.17,3.19,3.13,3.14,36722,0
+VNRX.US,D,20190625,000000,3.15,3.3,3.07,3.16,148740,0
+VNRX.US,D,20190626,000000,3.09,3.19,3.08,3.14,12925,0
+VNRX.US,D,20190627,000000,3.09,3.25,3.09,3.16,55195,0
+VNRX.US,D,20190628,000000,3.23,3.25,3.1,3.14,71068,0
+VNRX.US,D,20190701,000000,3.09,3.18,3.09,3.12,41511,0
+VNRX.US,D,20190702,000000,3.16,3.16,3.01,3.03,16326,0
+VNRX.US,D,20190703,000000,3.12,3.12,3.01,3.07,20879,0
+VNRX.US,D,20190705,000000,3.02,3.2,3.02,3.11,51378,0
+VNRX.US,D,20190708,000000,3.12,3.12,2.97,3.05,49641,0
+VNRX.US,D,20190709,000000,3.02,3.1084,2.95,2.97,25453,0
+VNRX.US,D,20190710,000000,3.24,3.39,3.2,3.36,303953,0
+VNRX.US,D,20190711,000000,3.35,3.39,3.32,3.38,126477,0
+VNRX.US,D,20190712,000000,3.39,3.44,3.37,3.37,77737,0
+VNRX.US,D,20190715,000000,3.44,3.44,3.33,3.36,59672,0
+VNRX.US,D,20190716,000000,3.39,3.44,3.37,3.44,72349,0
+VNRX.US,D,20190717,000000,3.44,3.45,3.36,3.36,41831,0
+VNRX.US,D,20190718,000000,3.49,3.54,3.45,3.54,64378,0
+VNRX.US,D,20190719,000000,3.58,3.6,3.48,3.5,113686,0
+VNRX.US,D,20190722,000000,3.6,3.6173,3.47,3.55,105102,0
+VNRX.US,D,20190723,000000,3.62,3.78,3.56,3.78,95999,0
+VNRX.US,D,20190724,000000,3.85,4.2,3.85,4.2,268022,0
+VNRX.US,D,20190725,000000,4.25,4.48,3.9,3.92,439999,0
+VNRX.US,D,20190726,000000,4,4.43,4,4.4,321840,0
+VNRX.US,D,20190729,000000,4.41,4.41,4.25,4.28,270824,0
+VNRX.US,D,20190730,000000,4.23,4.49,4.1,4.47,322163,0
+VNRX.US,D,20190731,000000,4.47,4.65,4.28,4.32,708264,0
+VNRX.US,D,20190801,000000,4.37,4.44,4.14,4.27,243158,0
+VNRX.US,D,20190802,000000,4.3,4.33,4.09,4.17,199189,0
+VNRX.US,D,20190805,000000,4.06,4.06,3.6,3.7,344390,0
+VNRX.US,D,20190806,000000,3.72,4.23,3.72,3.92,192905,0
+VNRX.US,D,20190807,000000,4.14,4.14,3.79,3.94,259117,0
+VNRX.US,D,20190808,000000,3.94,3.94,3.77,3.82,105490,0
+VNRX.US,D,20190809,000000,3.83,3.86,3.77,3.86,41031,0
+VNRX.US,D,20190812,000000,3.9,3.93,3.78,3.91,61281,0
+VNRX.US,D,20190813,000000,3.92,4.03,3.81,3.88,60853,0
+VNRX.US,D,20190814,000000,3.93,4.05,3.9101,4.02,84159,0
+VNRX.US,D,20190815,000000,4,4.02,3.8,3.97,139127,0
+VNRX.US,D,20190816,000000,3.83,4.35,3.83,4.23,169241,0
+VNRX.US,D,20190819,000000,4.1,4.22,4.03,4.08,58817,0
+VNRX.US,D,20190820,000000,4.09,4.2,4.05,4.1,47424,0
+VNRX.US,D,20190821,000000,4.18,4.24,4.16,4.2,43585,0
+VNRX.US,D,20190822,000000,4.17,4.21,4.12,4.16,26174,0
+VNRX.US,D,20190823,000000,4.19,4.2259,3.97,4.01,66053,0
+VNRX.US,D,20190826,000000,4.09,4.09,3.7,3.77,65855,0
+VNRX.US,D,20190827,000000,3.8,3.8465,3.66,3.69,36185,0
+VNRX.US,D,20190828,000000,3.73,3.7689,3.67,3.7,32118,0
+VNRX.US,D,20190829,000000,3.76,3.76,3.61,3.61,33912,0
+VNRX.US,D,20190830,000000,3.65,3.65,3.6,3.61,62497,0
+VNRX.US,D,20190903,000000,3.64,3.66,3.52,3.56,60463,0
+VNRX.US,D,20190904,000000,3.68,3.7,3.601,3.67,31877,0
+VNRX.US,D,20190905,000000,3.7,3.9,3.53,3.87,68893,0
+VNRX.US,D,20190906,000000,4,4,3.81,3.88,56122,0
+VNRX.US,D,20190909,000000,3.91,3.92,3.68,3.71,48161,0
+VNRX.US,D,20190910,000000,3.8,3.8673,3.71,3.79,60475,0
+VNRX.US,D,20190911,000000,3.85,4.05,3.82,3.92,139693,0
+VNRX.US,D,20190912,000000,3.81,4.08,3.81,3.99,58933,0
+VNRX.US,D,20190913,000000,4.05,4.05,3.96,4.01,26809,0
+VNRX.US,D,20190916,000000,4.09,4.1,3.87,3.96,58510,0
+VNRX.US,D,20190917,000000,4.1,4.4,3.89,4.36,313694,0
+VNRX.US,D,20190918,000000,4.5,4.58,4.07,4.26,250243,0
+VNRX.US,D,20190919,000000,4.26,4.35,4.19,4.25,55990,0
+VNRX.US,D,20190920,000000,4.26,4.77,4.26,4.77,189431,0
+VNRX.US,D,20190923,000000,4.85,4.87,4.52,4.63,94093,0
+VNRX.US,D,20190924,000000,4.63,6.19,4.5401,5.54,2507391,0
+VNRX.US,D,20190925,000000,5.47,6.5,5,6.42,1617498,0
+VNRX.US,D,20190926,000000,6.4,6.84,5.85,5.9,1204006,0
+VNRX.US,D,20190927,000000,5.93,5.9633,5.17,5.46,670541,0
+VNRX.US,D,20190930,000000,5.52,5.88,5.48,5.62,216666,0
+VNRX.US,D,20191001,000000,5.62,5.79,5.3527,5.54,244422,0
+VNRX.US,D,20191002,000000,5.45,5.59,5.17,5.27,280099,0
+VNRX.US,D,20191003,000000,5.3,5.5,5,5.07,350449,0
+VNRX.US,D,20191004,000000,5.07,5.54,5.07,5.44,166973,0
+VNRX.US,D,20191007,000000,5.4,5.81,5.4,5.6,136864,0
+VNRX.US,D,20191008,000000,5.55,5.68,5.13,5.18,423545,0
+VNRX.US,D,20191009,000000,5.24,5.58,5.22,5.39,323925,0
+VNRX.US,D,20191010,000000,5.41,5.5193,5.21,5.32,365798,0
+VNRX.US,D,20191011,000000,5.46,5.56,5.12,5.16,251843,0
+VNRX.US,D,20191014,000000,5.1,5.2,5.03,5.05,136055,0
+VNRX.US,D,20191015,000000,5.06,5.44,4.96,5.36,402332,0
+VNRX.US,D,20191016,000000,5.39,5.56,5.36,5.4,85080,0
+VNRX.US,D,20191017,000000,5.45,5.52,5.4,5.43,68638,0
+VNRX.US,D,20191018,000000,5.43,5.8,5.42,5.68,190834,0
+VNRX.US,D,20191021,000000,5.78,6.195,5.7162,5.95,319290,0
+VNRX.US,D,20191022,000000,6.01,6.05,5.6,5.67,252238,0
+VNRX.US,D,20191023,000000,5.62,5.768,5.42,5.6,190165,0
+VNRX.US,D,20191024,000000,5.63,5.71,5.52,5.68,67137,0
+VNRX.US,D,20191025,000000,5.75,6.12,5.75,5.95,204018,0
+VNRX.US,D,20191028,000000,6.04,6.06,5.71,5.84,186407,0
+VNRX.US,D,20191029,000000,5.86,5.94,5.8,5.81,84985,0
+VNRX.US,D,20191030,000000,5.85,5.855,5.7,5.78,60171,0
+VNRX.US,D,20191031,000000,5.75,5.75,5.5,5.58,165453,0
+VNRX.US,D,20191101,000000,5.57,5.73,5.57,5.63,54066,0
+VNRX.US,D,20191104,000000,5.55,5.69,5.5,5.5,137960,0
+VNRX.US,D,20191105,000000,5.5,5.61,5.23,5.4,161584,0
+VNRX.US,D,20191106,000000,5.33,5.3598,5.08,5.24,147367,0
+VNRX.US,D,20191107,000000,5.41,5.7,5.08,5.24,86593,0
+VNRX.US,D,20191108,000000,5.25,5.52,5.25,5.42,78197,0
+VNRX.US,D,20191111,000000,5.42,5.55,5.32,5.5,102511,0
+VNRX.US,D,20191112,000000,5.5,5.6128,5.1,5.19,190523,0
+VNRX.US,D,20191113,000000,5.3,5.4,5.25,5.36,58797,0
+VNRX.US,D,20191114,000000,5.39,5.5199,5.3,5.37,78655,0
+VNRX.US,D,20191115,000000,5.41,5.54,5.37,5.49,90593,0
+VNRX.US,D,20191118,000000,5.45,5.49,5.2801,5.45,83502,0
+VNRX.US,D,20191119,000000,5.43,5.565,5.25,5.28,152039,0
+VNRX.US,D,20191120,000000,5.25,5.39,5.12,5.12,101562,0
+VNRX.US,D,20191121,000000,5.12,5.22,5.06,5.17,105176,0
+VNRX.US,D,20191122,000000,5.25,5.3,5.08,5.24,51759,0
+VNRX.US,D,20191125,000000,5.24,5.3,5.12,5.13,54921,0
+VNRX.US,D,20191126,000000,5.16,5.33,5.16,5.28,97235,0
+VNRX.US,D,20191127,000000,5.31,5.34,5.1776,5.34,56346,0
+VNRX.US,D,20191129,000000,5.34,5.39,5.329,5.38,17849,0
+VNRX.US,D,20191202,000000,5.37,5.37,5.15,5.23,50034,0
+VNRX.US,D,20191203,000000,5.35,5.367,4.99,5.08,191861,0
+VNRX.US,D,20191204,000000,5.19,5.19,4.9,4.94,182949,0
+VNRX.US,D,20191205,000000,4.91,5,3.81,4.28,596889,0
+VNRX.US,D,20191206,000000,4.4,4.78,4.35,4.62,197536,0
+VNRX.US,D,20191209,000000,4.67,4.694,4.25,4.33,159005,0
+VNRX.US,D,20191210,000000,4.58,4.64,4.41,4.55,136788,0
+VNRX.US,D,20191211,000000,4.64,4.76,4.47,4.65,176578,0
+VNRX.US,D,20191212,000000,4.65,4.74,4.56,4.58,116335,0
+VNRX.US,D,20191213,000000,4.6,4.66,4.415,4.48,73953,0
+VNRX.US,D,20191216,000000,4.55,4.74,4.3167,4.38,142394,0
+VNRX.US,D,20191217,000000,4.38,4.46,4.32,4.41,77806,0
+VNRX.US,D,20191218,000000,4.41,4.54,4.32,4.37,94121,0
+VNRX.US,D,20191219,000000,4.42,4.82,4.41,4.74,97595,0
+VNRX.US,D,20191220,000000,4.85,4.9691,4.67,4.67,121318,0
+VNRX.US,D,20191223,000000,4.72,4.97,4.71,4.94,78147,0
+VNRX.US,D,20191224,000000,4.96,5.3,4.94,5,92169,0
+VNRX.US,D,20191226,000000,4.98,5.19,4.98,5.05,60683,0
+VNRX.US,D,20191227,000000,5,5,4.54,4.6,211321,0
+VNRX.US,D,20191230,000000,4.73,4.83,4.59,4.67,105865,0
+VNRX.US,D,20191231,000000,4.61,4.85,4.54,4.74,100293,0
+VNRX.US,D,20200102,000000,4.8,4.8999,4.615,4.67,73439,0
+VNRX.US,D,20200103,000000,4.67,4.8822,4.67,4.8,68324,0
+VNRX.US,D,20200106,000000,4.8,5.19,4.8,5.16,100275,0
+VNRX.US,D,20200107,000000,5,5,4.82,4.91,66596,0
+VNRX.US,D,20200108,000000,4.9,4.99,4.88,4.95,41849,0
+VNRX.US,D,20200109,000000,4.99,5,4.81,4.97,85753,0
+VNRX.US,D,20200110,000000,5,5,4.8,4.89,73566,0
+VNRX.US,D,20200113,000000,5,5,4.83,5,104354,0
+VNRX.US,D,20200114,000000,5,5,4.85,4.92,82419,0
+VNRX.US,D,20200115,000000,4.91,5,4.85,4.89,113357,0
+VNRX.US,D,20200116,000000,4.81,4.88,4.7,4.79,95681,0
+VNRX.US,D,20200117,000000,4.82,4.85,4.69,4.74,39937,0
+VNRX.US,D,20200121,000000,4.73,4.84,4.6938,4.76,83525,0
+VNRX.US,D,20200122,000000,4.8,4.91,4.7537,4.85,33756,0
+VNRX.US,D,20200123,000000,4.83,4.83,4.72,4.76,37475,0
+VNRX.US,D,20200124,000000,4.78,4.85,4.65,4.82,43709,0
+VNRX.US,D,20200127,000000,4.69,4.84,4.65,4.65,53445,0
+VNRX.US,D,20200128,000000,4.68,4.8099,4.68,4.73,19797,0
+VNRX.US,D,20200129,000000,4.7,4.88,4.6772,4.83,54363,0
+VNRX.US,D,20200130,000000,4.8,4.8,4.6,4.72,36653,0
+VNRX.US,D,20200131,000000,4.7,4.89,4.61,4.79,42915,0
+VNRX.US,D,20200203,000000,4.85,4.87,4.66,4.7,42788,0
+VNRX.US,D,20200204,000000,4.7,4.87,4.7,4.84,38659,0
+VNRX.US,D,20200205,000000,4.87,4.87,4.67,4.81,72005,0
+VNRX.US,D,20200206,000000,4.85,4.87,4.62,4.69,103875,0
+VNRX.US,D,20200207,000000,4.7,4.7,4.31,4.34,125352,0
+VNRX.US,D,20200210,000000,4.64,4.8,4.55,4.75,115205,0
+VNRX.US,D,20200211,000000,4.79,4.8,4.46,4.5,86120,0
+VNRX.US,D,20200212,000000,4.5,4.68,4.45,4.62,49172,0
+VNRX.US,D,20200213,000000,4.96,5,4.81,4.99,313361,0
+VNRX.US,D,20200214,000000,5,5,4.83,4.88,78212,0
+VNRX.US,D,20200218,000000,4.95,5,4.81,4.87,85012,0
+VNRX.US,D,20200219,000000,4.96,4.96,4.75,4.82,106684,0
+VNRX.US,D,20200220,000000,4.8,5,4.8,4.98,139222,0
+VNRX.US,D,20200221,000000,4.91,5.19,4.56,4.57,305376,0
+VNRX.US,D,20200224,000000,4.5,4.75,4.5,4.53,112732,0
+VNRX.US,D,20200225,000000,4.52,4.5511,4.02,4.17,287730,0
+VNRX.US,D,20200226,000000,4.16,4.38,4.01,4.19,131194,0
+VNRX.US,D,20200227,000000,4.01,4.05,3.29,3.33,417074,0
+VNRX.US,D,20200228,000000,3.09,3.48,3.02,3.44,314321,0
+VNRX.US,D,20200302,000000,3.94,4.32,3.67,3.75,312552,0
+VNRX.US,D,20200303,000000,3.9,4.1,3.8,3.82,232061,0
+VNRX.US,D,20200304,000000,4.01,4.17,3.84,4.06,140350,0
+VNRX.US,D,20200305,000000,3.86,4.01,3.81,3.87,117224,0
+VNRX.US,D,20200306,000000,3.8,3.87,3.62,3.65,141233,0
+VNRX.US,D,20200309,000000,3.6,3.62,3.3,3.46,265913,0
+VNRX.US,D,20200310,000000,3.66,3.66,3.1,3.34,271399,0
+VNRX.US,D,20200311,000000,3.27,3.33,2.76,2.99,318729,0
+VNRX.US,D,20200312,000000,2.71,2.85,2.5,2.51,305164,0
+VNRX.US,D,20200313,000000,2.86,3.04,2.8,2.97,367076,0
+VNRX.US,D,20200316,000000,2.75,2.8,2.43,2.47,425970,0
+VNRX.US,D,20200317,000000,2.58,2.67,2.23,2.49,320815,0
+VNRX.US,D,20200318,000000,2.49,2.59,2.22,2.5,236153,0
+VNRX.US,D,20200319,000000,2.55,2.78,2.51,2.73,299195,0
+VNRX.US,D,20200320,000000,2.9,3.19,2.82,2.96,197898,0
+VNRX.US,D,20200323,000000,2.98,3.15,2.71,3.12,230510,0
+VNRX.US,D,20200324,000000,3.57,3.66,3.29,3.5,285668,0
+VNRX.US,D,20200325,000000,3.6,3.6,3.33,3.56,221833,0
+VNRX.US,D,20200326,000000,3.64,3.75,3.5,3.61,123030,0
+VNRX.US,D,20200327,000000,3.48,3.55,3.0201,3.1,267471,0
+VNRX.US,D,20200330,000000,3.17,3.44,3.11,3.26,92404,0
+VNRX.US,D,20200331,000000,3.3,3.41,2.96,3.11,177915,0
+VNRX.US,D,20200401,000000,3.01,3.22,3,3.1,102007,0
+VNRX.US,D,20200402,000000,3.11,3.3,3.0701,3.23,126933,0
+VNRX.US,D,20200403,000000,3.25,3.32,3.07,3.2,56829,0
+VNRX.US,D,20200406,000000,3.25,3.4,3.25,3.35,89295,0
+VNRX.US,D,20200407,000000,3.49,3.545,3.35,3.42,85346,0
+VNRX.US,D,20200408,000000,3.4,3.6,3.38,3.59,98140,0
+VNRX.US,D,20200409,000000,3.65,3.68,3.31,3.44,115628,0
+VNRX.US,D,20200413,000000,3.47,3.52,3.38,3.52,77645,0
+VNRX.US,D,20200414,000000,3.55,3.73,3.5,3.56,113862,0
+VNRX.US,D,20200415,000000,3.5,3.73,3.4631,3.72,81844,0
+VNRX.US,D,20200416,000000,3.73,3.75,3.51,3.68,94303,0
+VNRX.US,D,20200417,000000,3.7,3.735,3.61,3.68,74440,0
+VNRX.US,D,20200420,000000,3.65,3.85,3.63,3.82,94712,0
+VNRX.US,D,20200421,000000,3.75,3.75,3.53,3.74,118073,0
+VNRX.US,D,20200422,000000,3.84,4.03,3.72,4.02,72806,0
+VNRX.US,D,20200423,000000,4.1,4.35,4.02,4.13,167745,0
+VNRX.US,D,20200424,000000,4.12,4.23,4.05,4.09,55761,0
+VNRX.US,D,20200427,000000,4.06,4.25,4.0513,4.17,89488,0
+VNRX.US,D,20200428,000000,4.32,4.32,4.05,4.17,59015,0
+VNRX.US,D,20200429,000000,4.22,4.38,4.17,4.31,86287,0
+VNRX.US,D,20200430,000000,4.32,4.37,4.07,4.08,139427,0
+VNRX.US,D,20200501,000000,4.01,4.12,3.87,4.11,164094,0
+VNRX.US,D,20200504,000000,3.98,4.2,3.96,4.12,109462,0
+VNRX.US,D,20200505,000000,4.2,4.35,4.16,4.18,136534,0
+VNRX.US,D,20200506,000000,4.18,4.34,4.13,4.14,93831,0
+VNRX.US,D,20200507,000000,4.28,4.29,4.02,4.19,128421,0
+VNRX.US,D,20200508,000000,4.2,4.35,3.95,4.16,123824,0
+VNRX.US,D,20200511,000000,4.16,4.49,4.16,4.32,230534,0
+VNRX.US,D,20200512,000000,4.18,4.29,4.15,4.19,110460,0
+VNRX.US,D,20200513,000000,3.91,4.22,3.88,4.12,217153,0
+VNRX.US,D,20200514,000000,4.1,4.165,3.61,3.71,253021,0
+VNRX.US,D,20200515,000000,3.65,3.82,3.64,3.65,115480,0
+VNRX.US,D,20200518,000000,3.7,3.835,3.4,3.47,254415,0
+VNRX.US,D,20200519,000000,3.45,3.67,3.13,3.15,424393,0
+VNRX.US,D,20200520,000000,2.85,3.09,2.78,3.05,2257955,0
+VNRX.US,D,20200521,000000,3.11,3.17,3,3.03,541718,0
+VNRX.US,D,20200522,000000,3.1,3.18,2.96,3,367548,0
+VNRX.US,D,20200526,000000,3.5,3.6,3.1,3.1,1127610,0
+VNRX.US,D,20200527,000000,3.2,3.53,3.01,3.13,1356219,0
+VNRX.US,D,20200528,000000,3.2,3.2,3.05,3.08,284864,0
+VNRX.US,D,20200529,000000,3.14,3.15,3.01,3.08,217327,0
+VNRX.US,D,20200601,000000,3.13,3.19,3.07,3.11,216938,0
+VNRX.US,D,20200602,000000,3.14,3.17,3.08,3.17,168490,0
+VNRX.US,D,20200603,000000,3.2,3.2,3.12,3.17,194632,0
+VNRX.US,D,20200604,000000,3.16,3.25,3.1,3.22,249342,0
+VNRX.US,D,20200605,000000,3.29,3.3,3.11,3.14,318880,0
+VNRX.US,D,20200608,000000,3.23,3.3,3.14,3.15,322466,0
+VNRX.US,D,20200609,000000,3.14,3.27,3.14,3.14,147622,0
+VNRX.US,D,20200610,000000,3.2,3.25,3.01,3.04,306126,0
+VNRX.US,D,20200611,000000,3,3.1,2.85,2.89,352312,0
+VNRX.US,D,20200612,000000,3.02,3.07,2.82,2.9,280942,0
+VNRX.US,D,20200615,000000,3.37,3.525,3.15,3.34,1856591,0
+VNRX.US,D,20200616,000000,3.81,3.825,3.46,3.48,580695,0
+VNRX.US,D,20200617,000000,3.55,3.6,3.47,3.51,276490,0
+VNRX.US,D,20200618,000000,3.52,3.56,3.24,3.33,339656,0
+VNRX.US,D,20200619,000000,3.36,3.74,3.3,3.66,453144,0
+VNRX.US,D,20200622,000000,3.99,4.1,3.82,3.89,788534,0
+VNRX.US,D,20200623,000000,3.95,4.14,3.95,4.12,498064,0
+VNRX.US,D,20200624,000000,4.15,4.15,3.71,3.87,442286,0
+VNRX.US,D,20200625,000000,3.8,4.25,3.76,4.11,468872,0
+VNRX.US,D,20200626,000000,4.2,4.21,3.93,4.11,2845754,0
+VNRX.US,D,20200629,000000,4.09,4.2,4,4.19,392696,0
+VNRX.US,D,20200630,000000,4.13,4.15,3.81,3.89,258116,0
+VNRX.US,D,20200701,000000,3.92,3.96,3.6,3.62,221034,0
+VNRX.US,D,20200702,000000,3.73,3.925,3.6575,3.75,200543,0
+VNRX.US,D,20200706,000000,3.79,3.87,3.62,3.67,173399,0
+VNRX.US,D,20200707,000000,3.61,3.63,3.31,3.34,204476,0
+VNRX.US,D,20200708,000000,3.31,3.49,3.2,3.3,280947,0
+VNRX.US,D,20200709,000000,3.23,3.35,3.17,3.25,163462,0
+VNRX.US,D,20200710,000000,3.48,3.52,3.35,3.5,249140,0
+VNRX.US,D,20200713,000000,3.6,3.65,3.46,3.5,279301,0
+VNRX.US,D,20200714,000000,5.2,5.2,3.55,3.75,13309595,0
+VNRX.US,D,20200715,000000,3.49,3.75,3.37,3.69,1281984,0
+VNRX.US,D,20200716,000000,3.8,3.91,3.64,3.81,599577,0
+VNRX.US,D,20200717,000000,3.88,3.89,3.65,3.71,303563,0
+VNRX.US,D,20200720,000000,4.05,4.12,3.8,4.05,708908,0
+VNRX.US,D,20200721,000000,3.99,4.14,3.831,3.95,422491,0
+VNRX.US,D,20200722,000000,3.95,3.97,3.8,3.85,175465,0
+VNRX.US,D,20200723,000000,3.9,3.9237,3.71,3.77,178881,0
+VNRX.US,D,20200724,000000,3.81,3.83,3.66,3.74,196658,0
+VNRX.US,D,20200727,000000,3.4,3.49,3.31,3.42,799861,0
+VNRX.US,D,20200728,000000,3.36,3.4,3.3,3.32,201025,0
+VNRX.US,D,20200729,000000,3.31,3.32,3.23,3.3,265786,0
+VNRX.US,D,20200730,000000,3.25,3.31,3.17,3.28,295878,0
+VNRX.US,D,20200731,000000,3.28,3.285,3.1299,3.23,213369,0
+VNRX.US,D,20200803,000000,3.26,3.31,3.19,3.29,250065,0
+VNRX.US,D,20200804,000000,3.35,3.57,3.33,3.55,338655,0
+VNRX.US,D,20200805,000000,3.55,3.58,3.41,3.45,166930,0
+VNRX.US,D,20200806,000000,3.45,3.45,3.1814,3.23,262419,0
+VNRX.US,D,20200807,000000,3.3,3.355,3.23,3.35,179283,0
+VNRX.US,D,20200810,000000,3.41,3.55,3.37,3.5,172076,0
+VNRX.US,D,20200811,000000,3.47,3.47,3.26,3.28,131099,0
+VNRX.US,D,20200812,000000,3.37,3.4527,3.32,3.37,145321,0
+VNRX.US,D,20200813,000000,3.35,3.39,3.28,3.35,131105,0
+VNRX.US,D,20200814,000000,3.35,3.5,3.27,3.46,297105,0
+VNRX.US,D,20200817,000000,3.48,3.56,3.41,3.5,181270,0
+VNRX.US,D,20200818,000000,3.49,3.51,3.43,3.49,192168,0
+VNRX.US,D,20200819,000000,3.5,3.51,3.44,3.48,152021,0
+VNRX.US,D,20200820,000000,3.45,3.54,3.35,3.54,172316,0
+VNRX.US,D,20200821,000000,3.54,3.64,3.41,3.46,282219,0
+VNRX.US,D,20200824,000000,3.54,3.55,3.46,3.53,225206,0
+VNRX.US,D,20200825,000000,3.53,3.625,3.41,3.51,257218,0
+VNRX.US,D,20200826,000000,3.5,3.57,3.4,3.5,191035,0
+VNRX.US,D,20200827,000000,3.51,3.51,3.405,3.47,148769,0
+VNRX.US,D,20200828,000000,3.45,3.48,3.27,3.32,202876,0
+VNRX.US,D,20200831,000000,3.38,3.45,3.3,3.39,148158,0
+VNRX.US,D,20200901,000000,3.35,3.39,3.31,3.35,74517,0
+VNRX.US,D,20200902,000000,3.33,3.34,3.285,3.33,130639,0
+VNRX.US,D,20200903,000000,3.31,3.325,3.21,3.24,164251,0
+VNRX.US,D,20200904,000000,3.25,3.28,3.09,3.22,226328,0
+VNRX.US,D,20200908,000000,3.19,3.28,3.14,3.22,130826,0
+VNRX.US,D,20200909,000000,3.2,3.28,3.15,3.19,169527,0
+VNRX.US,D,20200910,000000,3.26,3.28,3.15,3.16,68518,0
+VNRX.US,D,20200911,000000,3.17,3.19,3.15,3.15,98650,0
+VNRX.US,D,20200914,000000,3.15,3.28,3.15,3.2,125616,0
+VNRX.US,D,20200915,000000,3.25,3.33,3.18,3.19,185586,0
+VNRX.US,D,20200916,000000,3.23,3.285,3.18,3.19,90080,0
+VNRX.US,D,20200917,000000,3.2,3.26,3.18,3.21,76758,0
+VNRX.US,D,20200918,000000,3.25,3.32,3.11,3.11,500018,0
+VNRX.US,D,20200921,000000,3.08,3.11,2.9373,3.05,268006,0
+VNRX.US,D,20200922,000000,3.06,3.08,2.94,2.94,129928,0
+VNRX.US,D,20200923,000000,2.97,3.1147,2.9403,3.03,208002,0
+VNRX.US,D,20200924,000000,3.02,3.23,2.93,3.16,219106,0
+VNRX.US,D,20200925,000000,3.13,3.18,3.02,3.04,95361,0
+VNRX.US,D,20200928,000000,3.13,3.33,3.04,3.32,314966,0
+VNRX.US,D,20200929,000000,3.3,3.3,3.16,3.23,123732,0
+VNRX.US,D,20200930,000000,3.22,3.35,3.2,3.21,77829,0
+VNRX.US,D,20201001,000000,3.18,3.25,3.15,3.17,111367,0
+VNRX.US,D,20201002,000000,3.13,3.23,3.12,3.19,71749,0
+VNRX.US,D,20201005,000000,3.21,3.4,3.21,3.39,190623,0
+VNRX.US,D,20201006,000000,3.37,3.54,3.36,3.41,275321,0
+VNRX.US,D,20201007,000000,3.45,3.5,3.37,3.48,99887,0
+VNRX.US,D,20201008,000000,3.47,3.55,3.42,3.48,106496,0
+VNRX.US,D,20201009,000000,3.46,3.49,3.44,3.45,52432,0
+VNRX.US,D,20201012,000000,3.64,3.75,3.55,3.63,297089,0
+VNRX.US,D,20201013,000000,3.67,3.8,3.64,3.78,195031,0
+VNRX.US,D,20201014,000000,3.79,3.81,3.61,3.71,250760,0
+VNRX.US,D,20201015,000000,3.62,3.69,3.5,3.65,171472,0
+VNRX.US,D,20201016,000000,3.66,3.69,3.52,3.57,124818,0
+VNRX.US,D,20201019,000000,3.62,3.6496,3.51,3.52,87866,0
+VNRX.US,D,20201020,000000,3.59,3.61,3.11,3.24,272831,0
+VNRX.US,D,20201021,000000,3.23,3.23,3.09,3.17,189567,0
+VNRX.US,D,20201022,000000,3.2,3.37,3.15,3.24,151785,0
+VNRX.US,D,20201023,000000,3.32,3.32,3.19,3.26,120977,0
+VNRX.US,D,20201026,000000,3.16,3.24,3.02,3.04,206369,0
+VNRX.US,D,20201027,000000,3.04,3.17,3,3,151837,0
+VNRX.US,D,20201028,000000,2.99,3.05,2.95,2.98,176523,0
+VNRX.US,D,20201029,000000,3,3.26,2.9,3.26,161993,0
+VNRX.US,D,20201030,000000,3.25,3.26,2.95,2.97,128627,0
+VNRX.US,D,20201102,000000,2.96,3.06,2.85,2.88,194823,0
+VNRX.US,D,20201103,000000,2.95,3.1,2.9,3.09,94248,0
+VNRX.US,D,20201104,000000,3.07,3.09,2.95,3.04,70916,0
+VNRX.US,D,20201105,000000,3.04,3.09,2.9633,3.05,102241,0
+VNRX.US,D,20201106,000000,3.05,3.11,3,3.01,68337,0
+VNRX.US,D,20201109,000000,3,3.18,2.9873,3.09,128667,0
+VNRX.US,D,20201110,000000,3.12,3.28,3.07,3.25,98972,0
+VNRX.US,D,20201111,000000,3.31,3.3189,3.17,3.23,94339,0
+VNRX.US,D,20201112,000000,3.23,3.25,3.1,3.22,82718,0
+VNRX.US,D,20201113,000000,3.25,3.48,3.1958,3.46,124190,0
+VNRX.US,D,20201116,000000,3.5,3.68,3.4935,3.63,233176,0
+VNRX.US,D,20201117,000000,3.57,3.59,3.35,3.36,167256,0
+VNRX.US,D,20201118,000000,3.44,3.47,3.3,3.33,94971,0
+VNRX.US,D,20201119,000000,3.47,3.47,3.3,3.45,121365,0
+VNRX.US,D,20201120,000000,3.44,3.58,3.34,3.57,105921,0
+VNRX.US,D,20201123,000000,3.53,3.53,3.3547,3.4,112417,0
+VNRX.US,D,20201124,000000,3.4,3.45,3.3,3.37,101461,0
+VNRX.US,D,20201125,000000,3.33,3.42,3.16,3.35,111384,0
+VNRX.US,D,20201127,000000,3.35,3.42,3.26,3.38,62456,0
+VNRX.US,D,20201130,000000,3.3,3.33,3.22,3.28,133604,0
+VNRX.US,D,20201201,000000,3.36,3.4,3.25,3.3,130931,0
+VNRX.US,D,20201202,000000,3.27,3.44,3.26,3.32,165488,0
+VNRX.US,D,20201203,000000,3.36,3.45,3.32,3.4,120245,0
+VNRX.US,D,20201204,000000,3.42,3.5,3.365,3.47,168004,0
+VNRX.US,D,20201207,000000,3.48,3.48,3.31,3.35,208810,0
+VNRX.US,D,20201208,000000,3.32,3.45,3.3,3.45,77978,0
+VNRX.US,D,20201209,000000,3.44,3.48,3.39,3.43,61606,0
+VNRX.US,D,20201210,000000,3.45,3.58,3.415,3.58,197092,0
+VNRX.US,D,20201211,000000,3.58,3.59,3.52,3.54,94360,0
+VNRX.US,D,20201214,000000,3.52,3.54,3.44,3.44,109074,0
+VNRX.US,D,20201215,000000,3.46,3.59,3.45,3.54,73751,0
+VNRX.US,D,20201216,000000,3.55,3.62,3.54,3.58,171483,0
+VNRX.US,D,20201217,000000,3.6,3.79,3.59,3.79,275555,0
+VNRX.US,D,20201218,000000,3.8,4.1,3.7487,4.09,544507,0
+VNRX.US,D,20201221,000000,4.05,4.05,3.7,3.81,412926,0
+VNRX.US,D,20201222,000000,3.84,3.95,3.79,3.93,240215,0
+VNRX.US,D,20201223,000000,4.05,4.49,4.036,4.31,816650,0
+VNRX.US,D,20201224,000000,4.4,4.43,4.3,4.33,179745,0
+VNRX.US,D,20201228,000000,4.33,4.39,3.96,3.96,415267,0
+VNRX.US,D,20201229,000000,3.96,4,3.72,3.9,309516,0
+VNRX.US,D,20201230,000000,3.85,3.97,3.8,3.91,142576,0
+VNRX.US,D,20201231,000000,3.98,3.99,3.85,3.89,159609,0
+VNRX.US,D,20210104,000000,3.9,3.95,3.73,3.8,312116,0
+VNRX.US,D,20210105,000000,3.8,3.85,3.68,3.75,131697,0
+VNRX.US,D,20210106,000000,3.75,3.83,3.5222,3.56,256572,0
+VNRX.US,D,20210107,000000,3.62,3.65,3.31,3.63,312186,0
+VNRX.US,D,20210108,000000,3.66,3.68,3.51,3.63,185167,0
+VNRX.US,D,20210111,000000,3.7,3.82,3.7,3.77,179861,0
+VNRX.US,D,20210112,000000,3.85,4.08,3.85,4.05,293106,0
+VNRX.US,D,20210113,000000,4.06,4.08,4,4.06,101925,0
+VNRX.US,D,20210114,000000,4.04,4.17,4.035,4.12,209777,0
+VNRX.US,D,20210115,000000,4.12,4.15,4,4.01,192644,0
+VNRX.US,D,20210119,000000,4.05,4.09,3.97,4.09,209063,0
+VNRX.US,D,20210120,000000,4.09,4.13,4.03,4.1,137841,0
+VNRX.US,D,20210121,000000,4.07,4.1291,3.97,4.01,119708,0
+VNRX.US,D,20210122,000000,4.02,4.47,4.01,4.46,403218,0
+VNRX.US,D,20210125,000000,4.9,5.36,4.7,5,1642890,0
+VNRX.US,D,20210126,000000,5.06,5.23,5,5.09,633680,0
+VNRX.US,D,20210127,000000,5,5,4.54,4.59,504764,0
+VNRX.US,D,20210128,000000,4.54,4.86,4.53,4.71,188344,0
+VNRX.US,D,20210129,000000,4.72,4.84,4.5,4.61,228355,0
+VNRX.US,D,20210201,000000,4.7,4.89,4.619,4.8,214968,0
+VNRX.US,D,20210202,000000,4.94,5.5,4.85,5.5,696627,0
+VNRX.US,D,20210203,000000,5.53,5.55,5.2,5.41,627077,0
+VNRX.US,D,20210204,000000,5.6,5.62,5.34,5.43,407139,0
+VNRX.US,D,20210205,000000,5.5,5.54,5.32,5.4,412169,0
+VNRX.US,D,20210208,000000,5.69,6.5,5.48,6.5,920473,0
+VNRX.US,D,20210209,000000,6.48,6.67,5.96,6.27,564007,0
+VNRX.US,D,20210210,000000,5.43,5.4501,5.02,5.21,3109364,0
+VNRX.US,D,20210211,000000,5.25,5.32,5.02,5.22,671064,0
+VNRX.US,D,20210212,000000,5.16,5.3294,4.8,5.19,1052927,0
+VNRX.US,D,20210216,000000,5.3,5.3,5.0701,5.1,789267,0
+VNRX.US,D,20210217,000000,5.13,5.19,4.63,4.99,704339,0
+VNRX.US,D,20210218,000000,4.95,4.95,4.56,4.77,493886,0
+VNRX.US,D,20210219,000000,4.85,4.93,4.68,4.85,409526,0
+VNRX.US,D,20210222,000000,4.89,4.91,4.67,4.7,319806,0
+VNRX.US,D,20210223,000000,4.54,4.6,4.13,4.26,731720,0
+VNRX.US,D,20210224,000000,4.29,4.57,4.29,4.42,396446,0
+VNRX.US,D,20210225,000000,4.39,4.445,4.14,4.21,559430,0
+VNRX.US,D,20210226,000000,4.19,4.3,4.03,4.08,365555,0
+VNRX.US,D,20210301,000000,4.24,4.36,4.12,4.18,285587,0
+VNRX.US,D,20210302,000000,4.17,4.2194,4.03,4.03,247444,0
+VNRX.US,D,20210303,000000,4.03,4.079,3.82,3.92,417197,0
+VNRX.US,D,20210304,000000,3.85,3.98,3.51,3.78,712026,0
+VNRX.US,D,20210305,000000,3.82,3.86,3.53,3.79,378785,0
+VNRX.US,D,20210308,000000,3.79,3.86,3.7,3.84,262624,0
+VNRX.US,D,20210309,000000,3.87,4.1301,3.87,3.89,323534,0
+VNRX.US,D,20210310,000000,4.2,4.28,3.86,3.97,435267,0
+VNRX.US,D,20210311,000000,4.07,4.13,3.97,4,349805,0
+VNRX.US,D,20210312,000000,3.97,4.09,3.83,4.01,223290,0
+VNRX.US,D,20210315,000000,4,4.05,3.87,3.92,198675,0
+VNRX.US,D,20210316,000000,3.96,3.97,3.56,3.58,438786,0
+VNRX.US,D,20210317,000000,3.72,3.88,3.66,3.76,421515,0
+VNRX.US,D,20210318,000000,3.76,3.8494,3.61,3.62,229138,0
+VNRX.US,D,20210319,000000,3.58,3.77,3.42,3.42,974131,0
+VNRX.US,D,20210322,000000,3.56,3.65,3.38,3.47,612140,0
+VNRX.US,D,20210323,000000,3.55,4.29,3.55,3.86,1328856,0
+VNRX.US,D,20210324,000000,4,4.0485,3.54,3.58,359533,0
+VNRX.US,D,20210325,000000,3.56,3.74,3.48,3.59,257207,0
+VNRX.US,D,20210326,000000,3.59,3.66,3.45,3.5,221350,0
+VNRX.US,D,20210329,000000,3.51,3.55,3.36,3.44,264141,0
+VNRX.US,D,20210330,000000,3.5,3.5,3.24,3.33,392209,0
+VNRX.US,D,20210331,000000,3.33,3.8,3.33,3.78,260579,0
+VNRX.US,D,20210401,000000,3.82,3.82,3.6,3.7,201243,0
+VNRX.US,D,20210405,000000,3.77,3.8,3.6,3.78,146552,0
+VNRX.US,D,20210406,000000,3.78,3.78,3.54,3.59,168035,0
+VNRX.US,D,20210407,000000,3.58,3.6863,3.46,3.51,184032,0
+VNRX.US,D,20210408,000000,3.49,3.64,3.46,3.6,153101,0
+VNRX.US,D,20210409,000000,3.59,3.63,3.48,3.59,223215,0
+VNRX.US,D,20210412,000000,3.62,3.625,3.43,3.47,172638,0
+VNRX.US,D,20210413,000000,3.49,3.5127,3.4,3.44,124348,0
+VNRX.US,D,20210414,000000,3.45,3.5,3.3,3.31,140864,0
+VNRX.US,D,20210415,000000,3.32,3.415,3.25,3.3,213308,0
+VNRX.US,D,20210416,000000,3.29,3.31,3.12,3.18,334182,0
+VNRX.US,D,20210419,000000,3.25,3.31,3.14,3.26,248295,0
+VNRX.US,D,20210420,000000,3.25,3.3,3.12,3.16,302722,0
+VNRX.US,D,20210421,000000,3.16,3.3501,3.16,3.29,138268,0
+VNRX.US,D,20210422,000000,3.33,3.48,3.22,3.29,176478,0
+VNRX.US,D,20210423,000000,3.3,3.332,3.21,3.3,147201,0
+VNRX.US,D,20210426,000000,3.35,3.42,3.3,3.37,129939,0
+VNRX.US,D,20210427,000000,3.41,3.41,3.25,3.31,105087,0
+VNRX.US,D,20210428,000000,3.31,3.36,3.22,3.34,165875,0
+VNRX.US,D,20210429,000000,3.42,3.44,3.22,3.28,121005,0
+VNRX.US,D,20210430,000000,3.24,3.38,3.22,3.35,150620,0
+VNRX.US,D,20210503,000000,3.41,3.41,3.25,3.31,190631,0
+VNRX.US,D,20210504,000000,3.29,3.32,3.15,3.16,186107,0
+VNRX.US,D,20210505,000000,3.16,3.16,3.05,3.1,130222,0
+VNRX.US,D,20210506,000000,3.11,3.2,3.05,3.19,236211,0
+VNRX.US,D,20210507,000000,3.2,3.2,3.06,3.12,154133,0
+VNRX.US,D,20210510,000000,3.12,3.12,3.01,3.03,237059,0
+VNRX.US,D,20210511,000000,3.02,3.18,3.01,3.13,205169,0
+VNRX.US,D,20210512,000000,3.14,3.28,3.14,3.16,212998,0
+VNRX.US,D,20210513,000000,3.17,3.23,2.9601,3.01,247874,0
+VNRX.US,D,20210514,000000,3.05,3.44,3.01,3.41,227013,0
+VNRX.US,D,20210517,000000,3.42,3.51,3.38,3.49,183885,0
+VNRX.US,D,20210518,000000,3.46,3.9679,3.42,3.69,932608,0
+VNRX.US,D,20210519,000000,3.62,3.76,3.45,3.56,190511,0
+VNRX.US,D,20210520,000000,3.6,3.7,3.5,3.5,142335,0
+VNRX.US,D,20210521,000000,3.54,3.64,3.47,3.48,155216,0
+VNRX.US,D,20210524,000000,3.5,3.61,3.42,3.53,187231,0
+VNRX.US,D,20210525,000000,3.53,3.6399,3.45,3.52,148409,0
+VNRX.US,D,20210526,000000,3.53,3.68,3.52,3.62,124451,0
+VNRX.US,D,20210527,000000,3.65,3.67,3.56,3.63,112546,0
+VNRX.US,D,20210528,000000,3.65,3.67,3.48,3.49,126731,0
+VNRX.US,D,20210601,000000,3.5,3.51,3.45,3.51,123610,0
+VNRX.US,D,20210602,000000,3.5,3.57,3.46,3.56,186825,0
+VNRX.US,D,20210603,000000,3.56,3.56,3.4851,3.55,103907,0
+VNRX.US,D,20210604,000000,3.52,3.5558,3.37,3.38,132788,0
+VNRX.US,D,20210607,000000,3.4,3.56,3.37,3.56,205547,0
+VNRX.US,D,20210608,000000,3.59,3.64,3.55,3.62,122963,0
+VNRX.US,D,20210609,000000,3.6,3.62,3.57,3.6,84312,0
+VNRX.US,D,20210610,000000,3.6,3.61,3.47,3.58,101886,0
+VNRX.US,D,20210611,000000,3.53,3.5694,3.5,3.55,82891,0
+VNRX.US,D,20210614,000000,3.51,3.5369,3.41,3.47,168193,0
+VNRX.US,D,20210615,000000,3.48,3.51,3.41,3.47,165429,0
+VNRX.US,D,20210616,000000,3.46,3.54,3.37,3.4,141898,0
+VNRX.US,D,20210617,000000,3.36,3.45,3.3,3.3,153203,0
+VNRX.US,D,20210618,000000,3.39,3.39,3.23,3.23,247184,0
+VNRX.US,D,20210621,000000,3.28,3.28,3.12,3.13,277300,0
+VNRX.US,D,20210622,000000,3.11,3.205,3.03,3.04,247508,0
+VNRX.US,D,20210623,000000,3.05,3.18,3.05,3.12,209081,0
+VNRX.US,D,20210624,000000,3.11,3.3,3.02,3.26,411283,0
+VNRX.US,D,20210625,000000,3.29,3.39,3.14,3.32,3654360,0
+VNRX.US,D,20210628,000000,3.36,3.44,3.25,3.38,200412,0
+VNRX.US,D,20210629,000000,3.43,3.43,3.27,3.27,108454,0
+VNRX.US,D,20210630,000000,3.28,3.29,3.155,3.29,104080,0
+VNRX.US,D,20210701,000000,3.31,3.33,3.2,3.2,101503,0
+VNRX.US,D,20210702,000000,3.23,3.23,3.12,3.2,87344,0
+VNRX.US,D,20210706,000000,3.16,3.2,3.05,3.07,147500,0
+VNRX.US,D,20210707,000000,3.1,3.15,3,3,170600,0
+VNRX.US,D,20210708,000000,3,3.09,2.96,3.06,136508,0
+VNRX.US,D,20210709,000000,3.06,3.17,3.05,3.12,130966,0
+VNRX.US,D,20210712,000000,3.12,3.18,3.05,3.16,113817,0
+VNRX.US,D,20210713,000000,3.15,3.2,3.12,3.15,101703,0
+VNRX.US,D,20210714,000000,3.19,3.19,3.1,3.1,108772,0
+VNRX.US,D,20210715,000000,3.06,3.11,3.03,3.08,150633,0
+VNRX.US,D,20210716,000000,3.16,3.16,3.02,3.03,117438,0
+VNRX.US,D,20210719,000000,3,3.11,2.98,3.05,110261,0
+VNRX.US,D,20210720,000000,3.08,3.15,3.06,3.09,173320,0
+VNRX.US,D,20210721,000000,3.08,3.12,3.06,3.07,62125,0
+VNRX.US,D,20210722,000000,3.09,3.1,3.03,3.07,94286,0
+VNRX.US,D,20210723,000000,3.06,3.08,3.0003,3.06,78166,0
+VNRX.US,D,20210726,000000,3.04,3.11,2.97,2.98,136035,0
+VNRX.US,D,20210727,000000,2.97,3.02,2.91,2.99,159393,0
+VNRX.US,D,20210728,000000,2.99,3.1,2.97,3.09,104965,0
+VNRX.US,D,20210729,000000,3.1,3.2,3.06,3.15,107573,0
+VNRX.US,D,20210730,000000,3.15,3.25,3.06,3.18,95248,0
+VNRX.US,D,20210802,000000,3.21,3.36,3.1501,3.35,115602,0
+VNRX.US,D,20210803,000000,3.32,3.4025,3.28,3.31,81125,0
+VNRX.US,D,20210804,000000,3.27,3.38,3.27,3.28,109169,0
+VNRX.US,D,20210805,000000,3.26,3.29,3.18,3.2,75180,0
+VNRX.US,D,20210806,000000,3.2,3.275,3.13,3.17,46186,0
+VNRX.US,D,20210809,000000,3.16,3.3,3.148,3.16,72325,0
+VNRX.US,D,20210810,000000,3.18,3.21,3.06,3.11,137382,0
+VNRX.US,D,20210811,000000,3.13,3.48,3.08,3.2,304246,0
+VNRX.US,D,20210812,000000,2.91,3.35,2.91,3.22,192110,0
+VNRX.US,D,20210813,000000,3.27,3.3,3.22,3.25,29224,0
+VNRX.US,D,20210816,000000,3.24,3.35,3.15,3.15,118546,0
+VNRX.US,D,20210817,000000,3.15,3.16,2.99,3.02,206432,0
+VNRX.US,D,20210818,000000,3.04,3.18,3.03,3.11,154190,0
+VNRX.US,D,20210819,000000,3.07,3.165,3.02,3.07,88471,0
+VNRX.US,D,20210820,000000,3.11,3.16,3.09,3.12,75276,0
+VNRX.US,D,20210823,000000,3.1,3.18,3.02,3.13,73382,0
+VNRX.US,D,20210824,000000,3.13,3.18,3.11,3.16,45182,0
+VNRX.US,D,20210825,000000,3.18,3.22,3.13,3.19,59070,0
+VNRX.US,D,20210826,000000,3.22,3.27,3.2,3.27,122494,0
+VNRX.US,D,20210827,000000,3.28,3.42,3.2786,3.32,139613,0
+VNRX.US,D,20210830,000000,3.39,3.39,3.26,3.29,99373,0
+VNRX.US,D,20210831,000000,3.31,3.33,3.22,3.3,89563,0
+VNRX.US,D,20210901,000000,3.33,3.35,3.24,3.33,58853,0
+VNRX.US,D,20210902,000000,3.38,3.5,3.3101,3.48,158845,0
+VNRX.US,D,20210903,000000,3.48,3.5,3.3,3.35,95446,0
+VNRX.US,D,20210907,000000,3.35,3.42,3.27,3.32,82140,0
+VNRX.US,D,20210908,000000,3.3,3.37,3.21,3.3,83110,0
+VNRX.US,D,20210909,000000,3.32,3.34,3.28,3.32,49536,0
+VNRX.US,D,20210910,000000,3.34,3.34,3.22,3.22,41028,0
+VNRX.US,D,20210913,000000,3.29,3.32,3.11,3.15,144449,0
+VNRX.US,D,20210914,000000,3.15,3.17,3.05,3.07,73672,0
+VNRX.US,D,20210915,000000,3.15,3.19,3.133,3.19,30078,0
+VNRX.US,D,20210916,000000,3.2,3.2,3.12,3.17,51392,0
+VNRX.US,D,20210917,000000,3.17,3.17,3.1,3.17,113410,0
+VNRX.US,D,20210920,000000,3.14,3.16,3.06,3.08,113331,0
+VNRX.US,D,20210921,000000,3.13,3.2,3.06,3.08,145852,0
+VNRX.US,D,20210922,000000,3.13,3.14,3.0701,3.13,37480,0
+VNRX.US,D,20210923,000000,3.17,3.2,3.14,3.2,18362,0
+VNRX.US,D,20210924,000000,3.2,3.25,3.2,3.25,54184,0
+VNRX.US,D,20210927,000000,3.25,3.29,3.195,3.24,62789,0
+VNRX.US,D,20210928,000000,3.21,3.23,3.13,3.13,48414,0
+VNRX.US,D,20210929,000000,3.18,3.18,3.06,3.11,62554,0
+VNRX.US,D,20210930,000000,3.1,3.1399,3.02,3.1,71035,0
+VNRX.US,D,20211001,000000,3.11,3.11,3.02,3.02,41361,0
+VNRX.US,D,20211004,000000,3.13,3.13,3.02,3.04,55987,0
+VNRX.US,D,20211005,000000,3.08,3.08,2.985,3.02,94289,0
+VNRX.US,D,20211006,000000,2.98,3.07,2.96,3.03,85194,0
+VNRX.US,D,20211007,000000,3.03,3.14,3.01,3.05,42803,0
+VNRX.US,D,20211008,000000,3.04,3.26,3.039,3.26,119613,0
+VNRX.US,D,20211011,000000,3.3,3.4,3.3,3.37,155359,0
+VNRX.US,D,20211012,000000,3.36,3.41,3.33,3.38,90088,0
+VNRX.US,D,20211013,000000,3.4,3.46,3.35,3.45,118225,0
+VNRX.US,D,20211014,000000,3.47,3.4999,3.35,3.43,94248,0
+VNRX.US,D,20211015,000000,3.45,3.5,3.4,3.45,90852,0
+VNRX.US,D,20211018,000000,3.41,3.45,3.33,3.41,114632,0
+VNRX.US,D,20211019,000000,3.42,3.51,3.37,3.5,118388,0
+VNRX.US,D,20211020,000000,3.52,3.73,3.5,3.6,147879,0
+VNRX.US,D,20211021,000000,3.63,3.64,3.42,3.48,101149,0
+VNRX.US,D,20211022,000000,3.44,3.44,3.35,3.36,82707,0
+VNRX.US,D,20211025,000000,3.49,3.52,3.37,3.46,127857,0
+VNRX.US,D,20211026,000000,3.44,3.47,3.37,3.37,63982,0
+VNRX.US,D,20211027,000000,3.36,3.47,3.35,3.42,93690,0
+VNRX.US,D,20211028,000000,3.44,3.45,3.33,3.38,122426,0
+VNRX.US,D,20211029,000000,3.4,3.46,3.17,3.33,175867,0
+VNRX.US,D,20211101,000000,3.28,3.6,3.28,3.51,204534,0
+VNRX.US,D,20211102,000000,3.51,3.65,3.4,3.65,156013,0
+VNRX.US,D,20211103,000000,3.57,3.69,3.57,3.64,160292,0
+VNRX.US,D,20211104,000000,3.63,3.68,3.57,3.59,146771,0
+VNRX.US,D,20211105,000000,3.58,3.6,3.45,3.57,114911,0
+VNRX.US,D,20211108,000000,3.55,3.64,3.45,3.61,78439,0
+VNRX.US,D,20211109,000000,3.57,3.63,3.5,3.59,84704,0
+VNRX.US,D,20211110,000000,3.61,3.65,3.5,3.6,56571,0
+VNRX.US,D,20211111,000000,3.59,3.76,3.58,3.68,104359,0
+VNRX.US,D,20211112,000000,3.65,3.87,3.65,3.85,107612,0
+VNRX.US,D,20211115,000000,3.88,4.13,3.76,4.13,260390,0
+VNRX.US,D,20211116,000000,4.13,4.1401,3.97,3.98,127509,0
+VNRX.US,D,20211117,000000,3.93,3.93,3.52,3.75,197157,0
+VNRX.US,D,20211118,000000,3.77,3.98,3.6,3.92,178843,0
+VNRX.US,D,20211119,000000,3.9,3.97,3.8229,3.89,157205,0
+VNRX.US,D,20211122,000000,3.89,3.9325,3.68,3.68,219808,0
+VNRX.US,D,20211123,000000,3.68,3.77,3.53,3.53,160377,0
+VNRX.US,D,20211124,000000,3.66,3.72,3.5,3.7,91696,0
+VNRX.US,D,20211126,000000,3.57,3.64,3.31,3.48,116725,0
+VNRX.US,D,20211129,000000,3.2,3.4,3.16,3.31,225118,0
+VNRX.US,D,20211130,000000,3.23,3.33,3.21,3.23,169661,0
+VNRX.US,D,20211201,000000,3.33,3.3898,3.2,3.2,105898,0
+VNRX.US,D,20211202,000000,3.16,3.25,3.13,3.2,155026,0
+VNRX.US,D,20211203,000000,3.24,3.24,3.07,3.12,193895,0
+VNRX.US,D,20211206,000000,3.11,3.15,3.08,3.11,67526,0
+VNRX.US,D,20211207,000000,3.2,3.35,3.1949,3.28,61058,0
+VNRX.US,D,20211208,000000,3.27,3.36,3.21,3.26,84418,0
+VNRX.US,D,20211209,000000,3.25,3.3,3.2,3.2,80826,0
+VNRX.US,D,20211210,000000,3.29,3.47,3.26,3.34,153040,0
+VNRX.US,D,20211213,000000,3.38,3.45,3.25,3.28,117453,0
+VNRX.US,D,20211214,000000,3.3,3.3,3.21,3.27,75025,0
+VNRX.US,D,20211215,000000,3.29,3.388,3.19,3.38,77920,0
+VNRX.US,D,20211216,000000,3.48,3.55,3.4,3.46,159076,0
+VNRX.US,D,20211217,000000,3.46,3.57,3.36,3.4,163120,0
+VNRX.US,D,20211220,000000,3.3,3.4,3.18,3.36,91359,0
+VNRX.US,D,20211221,000000,3.34,3.45,3.3223,3.41,128868,0
+VNRX.US,D,20211222,000000,3.4,3.4,3.27,3.29,59703,0
+VNRX.US,D,20211223,000000,3.25,3.3492,3.22,3.24,118349,0
+VNRX.US,D,20211227,000000,3.22,3.35,3.2,3.25,135561,0
+VNRX.US,D,20211228,000000,3.25,3.2799,3.15,3.22,134571,0
+VNRX.US,D,20211229,000000,3.2,3.23,3.1,3.16,104957,0
+VNRX.US,D,20211230,000000,3.17,3.2,3.16,3.18,95330,0
+VNRX.US,D,20211231,000000,3.11,3.2,3.1,3.14,155848,0
+VNRX.US,D,20220103,000000,3.11,3.3,3.1,3.23,65734,0
+VNRX.US,D,20220104,000000,3.24,3.27,3.16,3.19,75336,0
+VNRX.US,D,20220105,000000,3.22,3.23,3.12,3.17,107605,0
+VNRX.US,D,20220106,000000,3.15,3.18,3.12,3.14,35476,0
+VNRX.US,D,20220107,000000,3.17,3.17,3.02,3.08,219252,0
+VNRX.US,D,20220110,000000,3.15,3.17,3,3.04,138266,0
+VNRX.US,D,20220111,000000,3.05,3.06,3,3.03,74690,0
+VNRX.US,D,20220112,000000,3.03,3.07,3.02,3.07,57206,0
+VNRX.US,D,20220113,000000,3.08,3.1,3.011,3.04,57404,0
+VNRX.US,D,20220114,000000,3.01,3.09,3,3.02,68450,0
+VNRX.US,D,20220118,000000,3.04,3.066,2.89,2.92,245198,0
+VNRX.US,D,20220119,000000,2.93,3.05,2.92,2.95,192181,0
+VNRX.US,D,20220120,000000,2.99,3.02,2.92,2.94,94125,0
+VNRX.US,D,20220121,000000,2.9,3,2.78,2.89,205664,0
+VNRX.US,D,20220124,000000,2.81,2.8899,2.64,2.86,285149,0
+VNRX.US,D,20220125,000000,2.81,2.94,2.8,2.85,119069,0
+VNRX.US,D,20220126,000000,2.85,2.9,2.6,2.61,270169,0
+VNRX.US,D,20220127,000000,2.59,2.7861,2.45,2.49,232841,0
+VNRX.US,D,20220128,000000,2.51,2.55,2.38,2.41,176227,0
+VNRX.US,D,20220131,000000,2.42,2.69,2.42,2.65,170913,0
+VNRX.US,D,20220201,000000,2.63,2.75,2.56,2.75,101466,0
+VNRX.US,D,20220202,000000,2.77,2.79,2.52,2.63,148930,0
+VNRX.US,D,20220203,000000,2.57,2.61,2.5,2.53,98405,0
+VNRX.US,D,20220204,000000,2.55,2.8,2.52,2.73,65592,0
+VNRX.US,D,20220207,000000,2.73,2.7993,2.6,2.67,39981,0
+VNRX.US,D,20220208,000000,2.65,2.89,2.6,2.83,97302,0
+VNRX.US,D,20220209,000000,2.88,3.08,2.86,3.03,200060,0
+VNRX.US,D,20220210,000000,3.03,3.09,2.9101,3,158301,0
+VNRX.US,D,20220211,000000,3,3.0642,2.773,2.94,73231,0
+VNRX.US,D,20220214,000000,2.98,3,2.82,2.87,72233,0
+VNRX.US,D,20220215,000000,2.87,3.0599,2.87,2.98,30449,0
+VNRX.US,D,20220216,000000,3,3.07,2.9,3.07,68827,0
+VNRX.US,D,20220217,000000,3.06,3.06,2.98,2.98,56912,0
+VNRX.US,D,20220218,000000,2.95,2.99,2.85,2.89,82692,0
+VNRX.US,D,20220222,000000,2.99,3.008,2.825,2.85,53465,0
+VNRX.US,D,20220223,000000,2.87,2.88,2.76,2.81,49336,0
+VNRX.US,D,20220224,000000,2.64,2.82,2.62,2.81,72888,0
+VNRX.US,D,20220225,000000,2.82,2.97,2.77,2.87,45625,0
+VNRX.US,D,20220228,000000,2.84,2.94,2.8,2.92,51577,0
+VNRX.US,D,20220301,000000,2.94,2.94,2.75,2.81,57673,0
+VNRX.US,D,20220302,000000,2.81,2.96,2.81,2.89,46726,0
+VNRX.US,D,20220303,000000,2.87,2.87,2.65,2.7,72995,0
+VNRX.US,D,20220304,000000,2.64,2.75,2.58,2.64,91851,0
+VNRX.US,D,20220307,000000,2.7,2.7,2.56,2.58,48659,0
+VNRX.US,D,20220308,000000,2.63,2.63,2.45,2.5,83830,0
+VNRX.US,D,20220309,000000,2.53,2.73,2.53,2.65,49783,0
+VNRX.US,D,20220310,000000,2.6,2.72,2.59,2.65,54125,0
+VNRX.US,D,20220311,000000,2.6,2.65,2.55,2.56,39582,0
+VNRX.US,D,20220314,000000,2.53,2.55,2.43,2.47,59065,0
+VNRX.US,D,20220315,000000,2.49,2.5395,2.39,2.43,78505,0
+VNRX.US,D,20220316,000000,2.5,2.64,2.45,2.57,78332,0
+VNRX.US,D,20220317,000000,2.53,2.67,2.51,2.66,110930,0
+VNRX.US,D,20220318,000000,2.66,2.75,2.62,2.75,78776,0
+VNRX.US,D,20220321,000000,2.69,2.7369,2.55,2.55,75288,0
+VNRX.US,D,20220322,000000,2.6,2.65,2.52,2.64,105842,0
+VNRX.US,D,20220323,000000,2.58,2.8,2.56,2.76,72614,0
+VNRX.US,D,20220324,000000,2.81,2.85,2.76,2.84,24095,0
+VNRX.US,D,20220325,000000,2.8,3.04,2.7,3.01,104972,0
+VNRX.US,D,20220328,000000,3,3.05,2.9401,2.98,89495,0
+VNRX.US,D,20220329,000000,3.08,3.3,3.04,3.08,235061,0
+VNRX.US,D,20220330,000000,3.1,3.24,3.07,3.24,158558,0
+VNRX.US,D,20220331,000000,3.23,3.23,2.87,3.01,195470,0
+VNRX.US,D,20220401,000000,3.05,3.15,3.03,3.05,67521,0
+VNRX.US,D,20220404,000000,3.05,3.05,2.95,2.95,61301,0
+VNRX.US,D,20220405,000000,2.95,2.95,2.85,2.94,46185,0
+VNRX.US,D,20220406,000000,2.93,3.05,2.84,2.98,95335,0
+VNRX.US,D,20220407,000000,2.98,3.0387,2.89,2.9,49217,0
+VNRX.US,D,20220408,000000,2.89,2.948,2.85,2.92,15073,0
+VNRX.US,D,20220411,000000,2.94,2.94,2.71,2.78,140810,0
+VNRX.US,D,20220412,000000,2.77,2.84,2.7401,2.76,38360,0
+VNRX.US,D,20220413,000000,2.8,2.95,2.7718,2.95,51368,0
+VNRX.US,D,20220414,000000,2.95,2.95,2.771,2.8,40074,0
+VNRX.US,D,20220418,000000,2.83,2.89,2.7828,2.82,37769,0
+VNRX.US,D,20220419,000000,2.87,2.8899,2.84,2.87,24446,0
+VNRX.US,D,20220420,000000,2.87,2.9,2.8501,2.9,34691,0
+VNRX.US,D,20220421,000000,2.9,2.9,2.78,2.78,51627,0
+VNRX.US,D,20220422,000000,2.8,2.8293,2.65,2.69,44649,0
+VNRX.US,D,20220425,000000,2.67,2.76,2.63,2.7,51437,0
+VNRX.US,D,20220426,000000,2.64,2.68,2.52,2.52,101031,0
+VNRX.US,D,20220427,000000,2.54,2.63,2.47,2.5,89506,0
+VNRX.US,D,20220428,000000,2.6,2.85,2.5601,2.85,113345,0
+VNRX.US,D,20220429,000000,2.84,2.85,2.77,2.79,39126,0
+VNRX.US,D,20220502,000000,2.82,2.94,2.68,2.73,32458,0
+VNRX.US,D,20220503,000000,2.71,2.86,2.68,2.86,39469,0
+VNRX.US,D,20220504,000000,2.84,2.89,2.745,2.86,18054,0
+VNRX.US,D,20220505,000000,2.79,2.88,2.6,2.69,100748,0
+VNRX.US,D,20220506,000000,2.7,2.7,2.58,2.64,60848,0
+VNRX.US,D,20220509,000000,2.82,2.82,2.49,2.5,175184,0
+VNRX.US,D,20220510,000000,2.6,2.6099,2.4,2.47,96525,0
+VNRX.US,D,20220511,000000,2.5,2.55,2.28,2.34,125602,0
+VNRX.US,D,20220512,000000,2.34,2.3401,2.08,2.11,183412,0
+VNRX.US,D,20220513,000000,2.15,2.525,2.15,2.3,160180,0
+VNRX.US,D,20220516,000000,2.42,2.42,2.42,2.42,100,0
+VNRX.US,D,20220517,000000,2.76,2.77,2.6,2.7,55671,0
+VNRX.US,D,20220518,000000,2.7,2.7,2.56,2.61,48948,0
+VNRX.US,D,20220519,000000,2.65,2.66,2.54,2.56,38300,0
+VNRX.US,D,20220520,000000,2.53,2.541,2.43,2.5,62111,0
+VNRX.US,D,20220523,000000,2.5,2.5,2.41,2.41,35326,0
+VNRX.US,D,20220524,000000,2.41,2.41,2.299,2.31,64575,0
+VNRX.US,D,20220525,000000,2.41,2.41,2.26,2.33,49551,0
+VNRX.US,D,20220526,000000,2.32,2.47,2.32,2.37,34884,0
+VNRX.US,D,20220527,000000,2.42,2.48,2.37,2.48,23782,0
+VNRX.US,D,20220531,000000,2.5,2.69,2.5,2.59,100854,0
+VNRX.US,D,20220601,000000,2.57,2.5899,2.44,2.45,26880,0
+VNRX.US,D,20220602,000000,2.48,2.57,2.4392,2.56,18289,0
+VNRX.US,D,20220603,000000,2.5,2.55,2.47,2.5,24085,0
+VNRX.US,D,20220606,000000,2.5,2.58,2.45,2.49,49441,0
+VNRX.US,D,20220607,000000,2.49,2.6,2.48,2.48,57907,0
+VNRX.US,D,20220608,000000,2.48,2.48,2.4,2.45,22266,0
+VNRX.US,D,20220609,000000,2.39,2.49,2.39,2.44,26863,0
+VNRX.US,D,20220610,000000,2.4,2.48,2.36,2.38,22785,0
+VNRX.US,D,20220613,000000,2.31,2.35,2.1,2.12,120129,0
+VNRX.US,D,20220614,000000,2.12,2.12,1.95,1.96,127664,0
+VNRX.US,D,20220615,000000,2.06,2.06,1.99,2.02,32151,0
+VNRX.US,D,20220616,000000,1.99,2.1,1.99,2.1,62015,0
+VNRX.US,D,20220617,000000,2.1,2.12,1.99,2.04,61636,0
+VNRX.US,D,20220621,000000,2.04,2.1,2,2.08,46503,0
+VNRX.US,D,20220622,000000,2.03,2.1,2.0278,2.08,23172,0
+VNRX.US,D,20220623,000000,2.1,2.13,2.08,2.11,102285,0
+VNRX.US,D,20220624,000000,2.11,2.13,2.06,2.09,64470,0
+VNRX.US,D,20220627,000000,2.13,2.15,2.0601,2.15,35848,0
+VNRX.US,D,20220628,000000,2.16,2.18,2.0703,2.08,39833,0
+VNRX.US,D,20220629,000000,2.05,2.09,2.04,2.07,20581,0
+VNRX.US,D,20220630,000000,2.06,2.08,2.01,2.05,35056,0
+VNRX.US,D,20220701,000000,2.05,2.05,2.01,2.01,12937,0
+VNRX.US,D,20220705,000000,2,2.2,2,2.12,39921,0
+VNRX.US,D,20220706,000000,2.12,2.33,2.12,2.27,74511,0
+VNRX.US,D,20220707,000000,2.25,2.28,2.229,2.26,37118,0
+VNRX.US,D,20220708,000000,2.27,2.38,2.26,2.38,32846,0
+VNRX.US,D,20220711,000000,2.4,2.4,2.27,2.31,35253,0
+VNRX.US,D,20220712,000000,2.25,2.25,2.13,2.15,34014,0
+VNRX.US,D,20220713,000000,2.09,2.1499,2.05,2.1499,20838,0
+VNRX.US,D,20220714,000000,2.09,2.2,2.0501,2.12,46285,0
+VNRX.US,D,20220715,000000,2.11,2.11,2,2.07,34848,0
+VNRX.US,D,20220718,000000,2.12,2.2,2.0805,2.17,48851,0
+VNRX.US,D,20220719,000000,2.2,2.2,2.0897,2.11,31747,0
+VNRX.US,D,20220720,000000,2.11,2.2,2.11,2.17,48106,0
+VNRX.US,D,20220721,000000,2.17,2.38,2.17,2.35,36102,0
+VNRX.US,D,20220722,000000,2.32,2.38,2.17,2.17,30791,0
+VNRX.US,D,20220725,000000,2.2,2.27,2.14,2.23,43988,0
+VNRX.US,D,20220726,000000,2.22,2.3,2.11,2.25,74915,0
+VNRX.US,D,20220727,000000,2.25,2.25,2.17,2.17,6961,0
+VNRX.US,D,20220728,000000,2.18,2.3,2.17,2.28,72439,0
+VNRX.US,D,20220729,000000,1.96,2.04,1.91,2.03,622399,0
+VNRX.US,D,20220801,000000,2.03,2.03,1.98,2,153856,0
+VNRX.US,D,20220802,000000,1.98,2.03,1.85,1.94,184425,0
+VNRX.US,D,20220803,000000,1.99,2,1.89,1.97,155253,0
+VNRX.US,D,20220804,000000,1.97,2.05,1.96,2.05,219031,0
+VNRX.US,D,20220805,000000,2.02,2.09,1.9857,2.03,253572,0
+VNRX.US,D,20220808,000000,2.1,2.1,1.98,2.03,165167,0
+VNRX.US,D,20220809,000000,2.03,2.04,1.98,2.01,108128,0
+VNRX.US,D,20220810,000000,2.07,2.08,1.99,2.02,113627,0
+VNRX.US,D,20220811,000000,2.04,2.04,1.98,2.02,127007,0
+VNRX.US,D,20220812,000000,1.99,2.05,1.98,2.05,95104,0
+VNRX.US,D,20220815,000000,2.05,2.05,1.98,2.01,128241,0
+VNRX.US,D,20220816,000000,2.01,2.04,1.93,1.97,121260,0
+VNRX.US,D,20220817,000000,1.95,1.96,1.8,1.87,206089,0
+VNRX.US,D,20220818,000000,1.9,1.94,1.85,1.91,53993,0
+VNRX.US,D,20220819,000000,1.9,1.9054,1.8575,1.88,115923,0
+VNRX.US,D,20220822,000000,1.82,1.845,1.57,1.6,587303,0
+VNRX.US,D,20220823,000000,1.58,1.6,1.54,1.59,165582,0
+VNRX.US,D,20220824,000000,1.56,1.7,1.55,1.68,188785,0
+VNRX.US,D,20220825,000000,1.69,1.75,1.69,1.73,49933,0
+VNRX.US,D,20220826,000000,1.74,1.75,1.67,1.69,95370,0
+VNRX.US,D,20220829,000000,1.65,1.69,1.6,1.61,80729,0
+VNRX.US,D,20220830,000000,1.62,1.69,1.59,1.66,129958,0
+VNRX.US,D,20220831,000000,1.69,1.74,1.64,1.69,164186,0
+VNRX.US,D,20220901,000000,1.68,1.74,1.591,1.64,75908,0
+VNRX.US,D,20220902,000000,1.64,1.66,1.5801,1.65,159209,0
+VNRX.US,D,20220906,000000,1.58,1.68,1.57,1.68,97280,0
+VNRX.US,D,20220907,000000,1.65,1.7,1.65,1.65,26526,0
+VNRX.US,D,20220908,000000,1.65,1.7,1.65,1.7,23003,0
+VNRX.US,D,20220909,000000,1.7,1.77,1.687,1.755,105773,0
+VNRX.US,D,20220912,000000,1.75,1.79,1.7,1.75,121300,0
+VNRX.US,D,20220913,000000,1.74,1.78,1.67,1.77,116422,0
+VNRX.US,D,20220914,000000,1.79,1.8,1.75,1.77,69002,0
+VNRX.US,D,20220915,000000,1.77,1.77,1.73,1.75,61605,0
+VNRX.US,D,20220916,000000,1.71,1.7399,1.65,1.66,66077,0
+VNRX.US,D,20220919,000000,1.7,1.72,1.62,1.71,87218,0
+VNRX.US,D,20220920,000000,1.68,1.69,1.63,1.65,49648,0
+VNRX.US,D,20220921,000000,1.71,1.71,1.66,1.69,40891,0
+VNRX.US,D,20220922,000000,1.67,1.67,1.61,1.63,38444,0
+VNRX.US,D,20220923,000000,1.6,1.62,1.53,1.57,149445,0
+VNRX.US,D,20220926,000000,1.55,1.57,1.5,1.505,82377,0
+VNRX.US,D,20220927,000000,1.5,1.54,1.49,1.5,49609,0
+VNRX.US,D,20220928,000000,1.49,1.5,1.42,1.42,213798,0
+VNRX.US,D,20220929,000000,1.42,1.5,1.31,1.44,130340,0
+VNRX.US,D,20220930,000000,1.4293,1.5,1.36,1.36,117300,0
+VNRX.US,D,20221003,000000,1.33,1.43,1.33,1.39,68375,0
+VNRX.US,D,20221004,000000,1.41,1.485,1.41,1.46,49278,0
+VNRX.US,D,20221005,000000,1.46,1.59,1.46,1.56,69538,0
+VNRX.US,D,20221006,000000,1.55,1.69,1.5237,1.67,51420,0
+VNRX.US,D,20221007,000000,1.66,1.68,1.54,1.55,33391,0
+VNRX.US,D,20221010,000000,1.61,1.64,1.5,1.6,139560,0
+VNRX.US,D,20221011,000000,1.59,1.59,1.5,1.51,48584,0
+VNRX.US,D,20221012,000000,1.51,1.53,1.5,1.5,17966,0
+VNRX.US,D,20221013,000000,1.46,1.55,1.45,1.51,56624,0
+VNRX.US,D,20221014,000000,1.59,1.59,1.45,1.48,42158,0
+VNRX.US,D,20221017,000000,1.46,1.47,1.4,1.4,75762,0
+VNRX.US,D,20221018,000000,1.45,1.45,1.345,1.45,107862,0
+VNRX.US,D,20221019,000000,1.45,1.4988,1.4,1.45,89992,0
+VNRX.US,D,20221020,000000,1.65,1.8,1.5,1.78,435285,0
+VNRX.US,D,20221021,000000,1.75,1.8,1.73,1.78,187531,0
+VNRX.US,D,20221024,000000,1.8,1.94,1.72,1.89,123672,0
+VNRX.US,D,20221025,000000,1.86,1.94,1.77,1.89,250497,0
+VNRX.US,D,20221026,000000,1.94,1.97,1.8,1.9,167658,0
+VNRX.US,D,20221027,000000,1.92,1.94,1.8627,1.9,38108,0
+VNRX.US,D,20221028,000000,1.89,1.96,1.81,1.96,107471,0
+VNRX.US,D,20221031,000000,1.98,2.14,1.97,1.99,142158,0
+VNRX.US,D,20221101,000000,2,2.08,1.94,1.97,84117,0
+VNRX.US,D,20221102,000000,1.99,2.01,1.865,1.93,87529,0
+VNRX.US,D,20221103,000000,1.86,1.91,1.8,1.85,58380,0
+VNRX.US,D,20221104,000000,1.86,1.86,1.76,1.79,89011,0
+VNRX.US,D,20221107,000000,1.8,1.87,1.76,1.8,97713,0
+VNRX.US,D,20221108,000000,1.835,1.87,1.75,1.76,81494,0
+VNRX.US,D,20221109,000000,1.7512,1.759,1.66,1.69,76723,0
+VNRX.US,D,20221110,000000,1.74,1.755,1.63,1.63,77331,0
+VNRX.US,D,20221111,000000,1.63,1.78,1.63,1.71,64577,0
+VNRX.US,D,20221114,000000,1.72,1.8,1.66,1.66,55024,0
+VNRX.US,D,20221115,000000,1.86,1.88,1.75,1.76,69962,0
+VNRX.US,D,20221116,000000,1.99,2.04,1.79,1.94,218698,0
+VNRX.US,D,20221117,000000,1.95,2.005,1.9,1.97,252153,0
+VNRX.US,D,20221118,000000,1.98,1.99,1.85,1.93,111524,0
+VNRX.US,D,20221121,000000,1.99,2.08,1.93,1.98,212626,0
+VNRX.US,D,20221122,000000,1.98,2.2,1.912,2.17,268664,0
+VNRX.US,D,20221123,000000,2.2,2.24,2.15,2.23,179683,0
+VNRX.US,D,20221125,000000,2.25,2.38,2.21,2.31,190976,0
+VNRX.US,D,20221128,000000,2.3,2.35,2.15,2.21,153972,0
+VNRX.US,D,20221129,000000,2.2,2.22,2.11,2.15,49000,0
+VNRX.US,D,20221130,000000,2.17,2.3992,2.17,2.38,320124,0
+VNRX.US,D,20221201,000000,2.34,2.37,2.26,2.26,112012,0
+VNRX.US,D,20221202,000000,2.26,2.3315,2.19,2.24,106399,0
+VNRX.US,D,20221205,000000,2.22,2.2889,2.07,2.09,82281,0
+VNRX.US,D,20221206,000000,2.06,2.13,2.03,2.09,122523,0
+VNRX.US,D,20221207,000000,2.05,2.17,2.05,2.07,96522,0
+VNRX.US,D,20221208,000000,2.1,2.1,2.01,2.01,93290,0
+VNRX.US,D,20221209,000000,2,2.1,2,2.07,32291,0
+VNRX.US,D,20221212,000000,2.06,2.12,2.02,2.05,81798,0
+VNRX.US,D,20221213,000000,2.11,2.17,2.05,2.07,146310,0
+VNRX.US,D,20221214,000000,2.11,2.115,2.02,2.02,77067,0
+VNRX.US,D,20221215,000000,2.03,2.08,1.95,1.97,94615,0
+VNRX.US,D,20221216,000000,2.05,2.18,1.88,2.13,255680,0
+VNRX.US,D,20221219,000000,2.3,2.35,2.11,2.27,289364,0
+VNRX.US,D,20221220,000000,2.24,2.7399,2.24,2.6,599485,0
+VNRX.US,D,20221221,000000,2.61,2.63,2.5,2.52,297102,0
+VNRX.US,D,20221222,000000,2.5,2.57,2.34,2.44,229860,0
+VNRX.US,D,20221223,000000,2.4,2.49,2.33,2.45,79419,0
+VNRX.US,D,20221227,000000,2.48,2.5181,2.2709,2.35,89333,0
+VNRX.US,D,20221228,000000,2.38,2.38,2.22,2.32,71641,0
+VNRX.US,D,20221229,000000,2.33,2.47,2.27,2.43,221091,0
+VNRX.US,D,20221230,000000,2.46,2.5,2.33,2.43,137046,0
+VNRX.US,D,20230103,000000,2.5,2.53,2.36,2.39,59887,0
+VNRX.US,D,20230104,000000,2.4,2.43,2.37,2.41,39015,0
+VNRX.US,D,20230105,000000,2.5,2.5,2.38,2.39,71322,0
+VNRX.US,D,20230106,000000,2.4,2.43,2.37,2.42,87250,0
+VNRX.US,D,20230109,000000,2.46,2.465,2.33,2.33,114859,0
+VNRX.US,D,20230110,000000,2.33,2.4,2.31,2.38,36078,0
+VNRX.US,D,20230111,000000,2.4,2.47,2.36,2.43,180701,0
+VNRX.US,D,20230112,000000,2.55,2.57,2.36,2.44,367669,0
+VNRX.US,D,20230113,000000,2.45,2.5,2.36,2.4,334562,0
+VNRX.US,D,20230117,000000,2.45,2.47,2.39,2.42,288362,0
+VNRX.US,D,20230118,000000,2.44,2.6,2.44,2.6,203810,0
+VNRX.US,D,20230119,000000,2.58,2.6899,2.57,2.66,170772,0
+VNRX.US,D,20230120,000000,2.63,2.6999,2.56,2.6,160760,0
+VNRX.US,D,20230123,000000,2.65,2.67,2.56,2.62,87963,0
+VNRX.US,D,20230124,000000,2.62,2.7,2.5639,2.68,62646,0
+VNRX.US,D,20230125,000000,2.68,2.68,2.56,2.6,67074,0
+VNRX.US,D,20230126,000000,2.6006,2.67,2.57,2.63,72195,0
+VNRX.US,D,20230127,000000,2.61,2.67,2.61,2.64,52208,0
+VNRX.US,D,20230130,000000,2.65,2.6599,2.58,2.6,41254,0
+VNRX.US,D,20230131,000000,2.59,2.65,2.47,2.47,97296,0
+VNRX.US,D,20230201,000000,2.41,2.4681,2.35,2.37,163025,0
+VNRX.US,D,20230202,000000,2.41,2.41,2.33,2.35,251616,0
+VNRX.US,D,20230203,000000,2.34,2.385,2.23,2.23,184949,0
+VNRX.US,D,20230206,000000,2.23,2.2883,2.14,2.16,98138,0
+VNRX.US,D,20230207,000000,2.16,2.2,2.09,2.12,67042,0
+VNRX.US,D,20230208,000000,2.24,2.24,2.1401,2.21,67610,0
+VNRX.US,D,20230209,000000,1.95,2.13,1.74,1.76,847418,0
+VNRX.US,D,20230210,000000,1.74,1.78,1.612,1.72,238143,0
+VNRX.US,D,20230213,000000,1.7,1.86,1.66,1.83,202636,0
+VNRX.US,D,20230214,000000,1.87,1.92,1.81,1.92,101367,0
+VNRX.US,D,20230215,000000,1.92,2.038,1.9101,2.02,90529,0
+VNRX.US,D,20230216,000000,2.02,2.1,2.0012,2.04,171200,0
+VNRX.US,D,20230217,000000,1.71,2.01,1.7,1.96,982641,0
+VNRX.US,D,20230221,000000,1.94,1.99,1.8,1.82,95409,0
+VNRX.US,D,20230222,000000,1.79,1.88,1.76,1.78,117769,0
+VNRX.US,D,20230223,000000,1.79,1.93,1.78,1.84,104975,0
+VNRX.US,D,20230224,000000,1.82,1.94,1.81,1.88,126818,0
+VNRX.US,D,20230227,000000,1.86,1.965,1.83,1.93,107155,0
+VNRX.US,D,20230228,000000,1.91,2.02,1.862,2,100667,0
+VNRX.US,D,20230301,000000,1.99,2.05,1.97,1.99,77971,0
+VNRX.US,D,20230302,000000,1.99,2.07,1.95,2.05,94528,0
+VNRX.US,D,20230303,000000,2.02,2.035,1.9,1.92,153786,0
+VNRX.US,D,20230306,000000,1.9,1.98,1.9,1.94,35251,0
+VNRX.US,D,20230307,000000,1.93,2.03,1.9,2,47475,0
+VNRX.US,D,20230308,000000,2.03,2.05,1.97,2.03,39167,0
+VNRX.US,D,20230309,000000,2,2.03,1.89,1.9,55009,0
+VNRX.US,D,20230310,000000,1.87,1.9,1.82,1.83,87190,0
+VNRX.US,D,20230313,000000,1.81,1.85,1.8,1.82,28772,0
+VNRX.US,D,20230314,000000,1.83,1.95,1.8,1.82,94076,0
+VNRX.US,D,20230315,000000,1.51,1.6938,1.46,1.54,804310,0
+VNRX.US,D,20230316,000000,1.44,1.8,1.44,1.72,297547,0
+VNRX.US,D,20230317,000000,1.67,1.8,1.67,1.78,107752,0
+VNRX.US,D,20230320,000000,1.73,1.75,1.61,1.65,109077,0
+VNRX.US,D,20230321,000000,1.65,1.73,1.622,1.69,43948,0
+VNRX.US,D,20230322,000000,1.69,1.73,1.65,1.65,31845,0
+VNRX.US,D,20230323,000000,1.64,1.69,1.62,1.62,24870,0
+VNRX.US,D,20230324,000000,1.61,1.66,1.61,1.65,63566,0
+VNRX.US,D,20230327,000000,1.65,1.75,1.6127,1.72,64551,0
+VNRX.US,D,20230328,000000,1.7,1.74,1.65,1.68,70505,0
+VNRX.US,D,20230329,000000,1.7,1.89,1.672,1.85,159082,0
+VNRX.US,D,20230330,000000,1.88,1.93,1.88,1.92,79279,0
+VNRX.US,D,20230331,000000,1.93,1.96,1.88,1.91,68966,0
+VNRX.US,D,20230403,000000,1.93,1.95,1.852,1.94,42999,0
+VNRX.US,D,20230404,000000,1.92,1.94,1.84,1.86,27020,0
+VNRX.US,D,20230405,000000,1.86,1.9,1.76,1.78,57891,0
+VNRX.US,D,20230406,000000,1.82,1.9,1.79,1.79,36708,0
+VNRX.US,D,20230410,000000,1.79,1.82,1.7,1.73,80487,0
+VNRX.US,D,20230411,000000,1.73,1.77,1.68,1.68,45676,0
+VNRX.US,D,20230412,000000,1.68,1.7,1.61,1.61,101366,0
+VNRX.US,D,20230413,000000,1.61,1.75,1.61,1.72,40662,0
+VNRX.US,D,20230414,000000,1.68,1.73,1.65,1.67,51938,0
+VNRX.US,D,20230417,000000,1.66,1.68,1.6212,1.63,16165,0
+VNRX.US,D,20230418,000000,1.64,1.706,1.62,1.62,47245,0
+VNRX.US,D,20230419,000000,1.61,1.6499,1.55,1.57,67866,0
+VNRX.US,D,20230420,000000,1.57,1.71,1.57,1.7,36975,0
+VNRX.US,D,20230421,000000,1.71,1.77,1.7,1.77,59819,0
+VNRX.US,D,20230424,000000,1.75,1.76,1.62,1.65,46908,0
+VNRX.US,D,20230425,000000,1.62,1.64,1.58,1.58,95205,0
+VNRX.US,D,20230426,000000,1.59,1.69,1.57,1.6,39549,0
+VNRX.US,D,20230427,000000,1.65,1.69,1.64,1.655,48107,0
+VNRX.US,D,20230428,000000,1.64,1.71,1.63,1.7,41779,0
+VNRX.US,D,20230501,000000,1.64,1.7496,1.64,1.67,69004,0
+VNRX.US,D,20230502,000000,1.66,2.0599,1.65,1.9,1096979,0
+VNRX.US,D,20230503,000000,2.07,2.1,1.95,1.98,491079,0
+VNRX.US,D,20230504,000000,1.96,2.05,1.95,2.02,237950,0
+VNRX.US,D,20230505,000000,2.05,2.09,1.95,2,168318,0
+VNRX.US,D,20230508,000000,2.01,2.0699,1.86,2,171858,0
+VNRX.US,D,20230509,000000,2,2.05,1.9,1.95,69311,0
+VNRX.US,D,20230510,000000,1.96,2,1.91,1.91,100479,0
+VNRX.US,D,20230511,000000,1.86,1.93,1.85,1.89,85541,0
+VNRX.US,D,20230512,000000,1.87,1.89,1.75,1.77,147250,0
+VNRX.US,D,20230515,000000,1.77,1.8082,1.7,1.72,112123,0
+VNRX.US,D,20230516,000000,1.71,1.8,1.56,1.62,86813,0
+VNRX.US,D,20230517,000000,1.56,1.62,1.45,1.57,221813,0
+VNRX.US,D,20230518,000000,1.57,1.61,1.5101,1.54,135656,0
+VNRX.US,D,20230519,000000,1.55,1.55,1.51,1.54,53477,0
+VNRX.US,D,20230522,000000,1.52,1.56,1.52,1.54,75037,0
+VNRX.US,D,20230523,000000,1.55,1.55,1.51,1.51,50118,0
+VNRX.US,D,20230524,000000,1.51,1.5799,1.51,1.54,35379,0
+VNRX.US,D,20230525,000000,1.53,1.53,1.45,1.45,127375,0
+VNRX.US,D,20230526,000000,1.44,1.48,1.44,1.45,44610,0
+VNRX.US,D,20230530,000000,1.44,1.45,1.38,1.4297,122690,0
+VNRX.US,D,20230531,000000,1.46,1.63,1.46,1.55,172207,0
+VNRX.US,D,20230601,000000,1.41,1.65,1.39,1.48,524502,0
+VNRX.US,D,20230602,000000,1.54,1.6368,1.49,1.54,217436,0
+VNRX.US,D,20230605,000000,1.6,1.6,1.495,1.54,123961,0
+VNRX.US,D,20230606,000000,1.52,1.62,1.52,1.6,87028,0
+VNRX.US,D,20230607,000000,1.62,1.62,1.57,1.59,89393,0
+VNRX.US,D,20230608,000000,1.6,1.63,1.5,1.565,108500,0
+VNRX.US,D,20230609,000000,1.56,1.59,1.5014,1.56,73775,0
+VNRX.US,D,20230612,000000,1.49,1.54,1.45,1.46,187656,0
+VNRX.US,D,20230613,000000,1.49,1.59,1.4776,1.58,69475,0
+VNRX.US,D,20230614,000000,1.57,1.58,1.53,1.54,82068,0
+VNRX.US,D,20230615,000000,1.53,1.58,1.53,1.58,50038,0
+VNRX.US,D,20230616,000000,1.56,1.79,1.54,1.72,408836,0
+VNRX.US,D,20230620,000000,1.66,1.66,1.5599,1.56,130849,0
+VNRX.US,D,20230621,000000,1.55,1.61,1.53,1.54,60194,0
+VNRX.US,D,20230622,000000,1.52,1.579,1.52,1.55,40472,0
+VNRX.US,D,20230623,000000,1.54,1.5699,1.48,1.5,165408,0
+VNRX.US,D,20230626,000000,1.5,1.5462,1.45,1.49,116470,0
+VNRX.US,D,20230627,000000,1.52,1.5207,1.45,1.5,72533,0
+VNRX.US,D,20230628,000000,1.47,1.5,1.45,1.45,75028,0
+VNRX.US,D,20230629,000000,1.45,1.52,1.42,1.43,43764,0
+VNRX.US,D,20230630,000000,1.42,1.4706,1.36,1.39,231245,0
+VNRX.US,D,20230703,000000,1.42,1.46,1.39,1.41,115540,0
+VNRX.US,D,20230705,000000,1.41,1.479,1.4,1.44,99647,0
+VNRX.US,D,20230706,000000,1.41,1.41,1.36,1.36,33935,0
+VNRX.US,D,20230707,000000,1.3702,1.4295,1.36,1.38,59091,0
+VNRX.US,D,20230710,000000,1.37,1.43,1.37,1.41,29116,0
+VNRX.US,D,20230711,000000,1.4,1.4,1.36,1.38,70478,0
+VNRX.US,D,20230712,000000,1.38,1.39,1.22,1.2997,427514,0
+VNRX.US,D,20230713,000000,1.26,1.34,1.26,1.32,132415,0
+VNRX.US,D,20230714,000000,1.31,1.39,1.31,1.39,60487,0
+VNRX.US,D,20230717,000000,1.38,1.46,1.365,1.4577,130073,0
+VNRX.US,D,20230718,000000,1.46,1.55,1.43,1.52,147247,0
+VNRX.US,D,20230719,000000,1.53,1.53,1.4809,1.53,92853,0
+VNRX.US,D,20230720,000000,1.53,1.53,1.45,1.51,78127,0
+VNRX.US,D,20230721,000000,1.47,1.54,1.47,1.52,38307,0
+VNRX.US,D,20230724,000000,1.48,1.53,1.25,1.3,1323263,0
+VNRX.US,D,20230725,000000,1.26,1.35,1.26,1.28,513682,0
+VNRX.US,D,20230726,000000,1.27,1.29,1.27,1.29,107656,0
+VNRX.US,D,20230727,000000,1.28,1.33,1.28,1.28,78252,0
+VNRX.US,D,20230728,000000,1.28,1.29,1.27,1.27,73495,0
+VNRX.US,D,20230731,000000,1.25,1.39,1.25,1.34,261660,0
+VNRX.US,D,20230801,000000,1.37,1.4,1.34,1.37,140601,0
+VNRX.US,D,20230802,000000,1.35,1.37,1.34,1.35,46828,0
+VNRX.US,D,20230803,000000,1.36,1.36,1.3,1.3,74076,0
+VNRX.US,D,20230804,000000,1.29,1.34,1.29,1.3,45762,0
+VNRX.US,D,20230807,000000,1.3,1.3,1.22,1.23,146409,0
+VNRX.US,D,20230808,000000,1.23,1.29,1.21,1.21,107374,0
+VNRX.US,D,20230809,000000,1.21,1.29,1.2,1.22,130078,0
+VNRX.US,D,20230810,000000,1.24,1.2472,1.2,1.22,84595,0
+VNRX.US,D,20230811,000000,1.22,1.24,1.2,1.23,69077,0
+VNRX.US,D,20230814,000000,1.22,1.24,1.22,1.23,44466,0
+VNRX.US,D,20230815,000000,1.22,1.2394,1.2,1.21,131030,0
+VNRX.US,D,20230816,000000,1.22,1.22,1.12,1.19,221954,0
+VNRX.US,D,20230817,000000,1.2,1.3,1.2,1.3,133285,0
+VNRX.US,D,20230818,000000,1.26,1.31,1.21,1.3,78352,0
+VNRX.US,D,20230821,000000,1.28,1.29,1.22,1.25,76869,0
+VNRX.US,D,20230822,000000,1.26,1.26,1.22,1.25,21825,0
+VNRX.US,D,20230823,000000,1.24,1.26,1.2,1.23,106402,0
+VNRX.US,D,20230824,000000,1.2,1.238,1.18,1.2,81564,0
+VNRX.US,D,20230825,000000,1.18,1.25,1.15,1.23,56278,0
+VNRX.US,D,20230828,000000,1.26,1.26,1.1868,1.22,42293,0
+VNRX.US,D,20230829,000000,1.22,1.27,1.2,1.27,53348,0
+VNRX.US,D,20230830,000000,1.24,1.27,1.24,1.25,47276,0
+VNRX.US,D,20230831,000000,1.24,1.28,1.24,1.25,78175,0
+VNRX.US,D,20230901,000000,1.27,1.3,1.23,1.29,88014,0
+VNRX.US,D,20230905,000000,1.29,1.3,1.21,1.25,128727,0
+VNRX.US,D,20230906,000000,1.23,1.3399,1.22,1.29,64388,0
+VNRX.US,D,20230907,000000,1.3,1.34,1.27,1.31,97111,0
+VNRX.US,D,20230908,000000,1.29,1.32,1.25,1.28,49731,0
+VNRX.US,D,20230911,000000,1.3,1.34,1.29,1.31,54528,0
+VNRX.US,D,20230912,000000,1.34,1.38,1.3,1.34,157409,0
+VNRX.US,D,20230913,000000,1.36,1.36,1.29,1.29,97769,0
+VNRX.US,D,20230914,000000,1.3,1.3,1.19,1.21,187605,0
+VNRX.US,D,20230915,000000,1.19,1.2603,1.17,1.22,205325,0
+VNRX.US,D,20230918,000000,1.2,1.2,1.15,1.16,89157,0
+VNRX.US,D,20230919,000000,1.15,1.1504,1.03,1.05,261403,0
+VNRX.US,D,20230920,000000,1.07,1.095,1.06,1.06,51792,0
+VNRX.US,D,20230921,000000,1.05,1.06,1,1.02,109727,0
+VNRX.US,D,20230922,000000,1.01,1.01,0.6796,0.6931,1727707,0
+VNRX.US,D,20230925,000000,0.6559,0.777,0.6265,0.7562,607271,0
+VNRX.US,D,20230926,000000,0.7696,0.776,0.75,0.75,196724,0
+VNRX.US,D,20230927,000000,0.741,0.760051,0.667,0.7254,124318,0
+VNRX.US,D,20230928,000000,0.7036,0.718,0.67,0.7,76677,0
+VNRX.US,D,20230929,000000,0.7,0.7078,0.67,0.689,83615,0
+VNRX.US,D,20231002,000000,0.7,0.7856,0.6942,0.75,220321,0
+VNRX.US,D,20231003,000000,0.74,0.7622,0.7127,0.7286,65316,0
+VNRX.US,D,20231004,000000,0.7305,0.7336,0.675,0.675,189697,0
+VNRX.US,D,20231005,000000,0.7,0.75,0.7,0.7,119494,0
+VNRX.US,D,20231006,000000,0.7,0.7279,0.6201,0.7177,331518,0
+VNRX.US,D,20231009,000000,0.691,0.71525,0.6905,0.71525,75442,0
+VNRX.US,D,20231010,000000,0.73,0.7408,0.7,0.7126,97784,0
+VNRX.US,D,20231011,000000,0.6979,0.73,0.612,0.63,291728,0
+VNRX.US,D,20231012,000000,0.6157,0.65,0.6157,0.62,112647,0
+VNRX.US,D,20231013,000000,0.625,0.6991,0.5813,0.66,535018,0
+VNRX.US,D,20231016,000000,0.6798,0.6996,0.66,0.661,133238,0
+VNRX.US,D,20231017,000000,0.68,0.89,0.68,0.836,377557,0
+VNRX.US,D,20231018,000000,0.84,0.8836,0.8071,0.8836,119004,0
+VNRX.US,D,20231019,000000,0.8781,1,0.67,0.67,536041,0
+VNRX.US,D,20231020,000000,0.672,0.7854,0.672,0.7772,161483,0
+VNRX.US,D,20231023,000000,0.8,0.881,0.7924,0.8316,93704,0
+VNRX.US,D,20231024,000000,0.8245,0.9399,0.76,0.8062,465953,0
+VNRX.US,D,20231025,000000,0.83,0.8666,0.79,0.8108,52724,0
+VNRX.US,D,20231026,000000,0.839336,0.8528,0.7053,0.735,137678,0
+VNRX.US,D,20231027,000000,0.85,0.95,0.79,0.805,238232,0
+VNRX.US,D,20231030,000000,0.8486,0.8609,0.78,0.801,331533,0
+VNRX.US,D,20231031,000000,0.828,0.83,0.7506,0.7729,38840,0
+VNRX.US,D,20231101,000000,0.75,0.8187,0.711,0.74,49039,0
+VNRX.US,D,20231102,000000,0.7738,0.85,0.75,0.829,80734,0
+VNRX.US,D,20231103,000000,0.83,0.8521,0.78,0.8091,74459,0
+VNRX.US,D,20231106,000000,0.8002,0.85,0.7733,0.8293,52539,0
+VNRX.US,D,20231107,000000,0.85,0.85,0.78,0.8113,201288,0
+VNRX.US,D,20231108,000000,0.81,0.86,0.81,0.86,70578,0
+VNRX.US,D,20231109,000000,0.87,0.8899,0.81,0.8801,59374,0
+VNRX.US,D,20231110,000000,0.8537,0.88,0.8328,0.8799,48539,0
+VNRX.US,D,20231113,000000,0.8511,0.8899,0.8,0.8337,80080,0
+VNRX.US,D,20231114,000000,0.785,0.8241,0.74,0.7729,170013,0
+VNRX.US,D,20231115,000000,0.78,0.78,0.75,0.7629,117174,0
+VNRX.US,D,20231116,000000,0.78,0.826,0.742,0.76,100773,0
+VNRX.US,D,20231117,000000,0.7602,0.78,0.7399,0.7479,182734,0
+VNRX.US,D,20231120,000000,0.742,0.7532,0.7304,0.7305,59703,0
+VNRX.US,D,20231121,000000,0.73,0.7544,0.6727,0.675,98596,0
+VNRX.US,D,20231122,000000,0.69,0.735,0.69,0.7295,67855,0
+VNRX.US,D,20231124,000000,0.748,0.77,0.72,0.7431,35370,0
+VNRX.US,D,20231127,000000,0.76,0.85,0.751,0.768,414705,0
+VNRX.US,D,20231128,000000,0.76,0.82105,0.751,0.776,110690,0
+VNRX.US,D,20231129,000000,0.8,0.81,0.752,0.77,144797,0
+VNRX.US,D,20231130,000000,0.8,0.8,0.753,0.758,113870,0
+VNRX.US,D,20231201,000000,0.77,0.779,0.6803,0.7276,210978,0
+VNRX.US,D,20231204,000000,0.72,0.73,0.705201,0.7122,84294,0
+VNRX.US,D,20231205,000000,0.7,0.705,0.68,0.685,156806,0
+VNRX.US,D,20231206,000000,0.69,0.72,0.68,0.6918,73135,0
+VNRX.US,D,20231207,000000,0.69,0.7095,0.6305,0.657,206232,0
+VNRX.US,D,20231208,000000,0.6715,0.6999,0.6255,0.6367,137039,0
+VNRX.US,D,20231211,000000,0.6173,0.63,0.5703,0.5783,329746,0
+VNRX.US,D,20231212,000000,0.5708,0.65,0.5708,0.5952,226161,0
+VNRX.US,D,20231213,000000,0.6,0.609,0.55,0.55,191630,0
+VNRX.US,D,20231214,000000,0.5911,0.7,0.5874,0.685,339961,0
+VNRX.US,D,20231215,000000,0.739,0.8,0.68,0.7742,493361,0
+VNRX.US,D,20231218,000000,0.78,0.8498,0.75,0.76,461688,0
+VNRX.US,D,20231219,000000,0.797,0.818,0.69,0.691,320886,0
+VNRX.US,D,20231220,000000,0.7,0.7,0.62,0.6601,387220,0
+VNRX.US,D,20231221,000000,0.651,0.6949,0.64,0.675,147389,0
+VNRX.US,D,20231222,000000,0.65,0.6704,0.62,0.6704,273270,0
+VNRX.US,D,20231226,000000,0.651,0.7,0.65,0.697,129166,0
+VNRX.US,D,20231227,000000,0.6935,0.72,0.6743,0.708436,219473,0
+VNRX.US,D,20231228,000000,0.7,0.72,0.6135,0.66,325656,0
+VNRX.US,D,20231229,000000,0.6807,0.7456,0.66,0.717,169456,0
+VNRX.US,D,20240102,000000,0.793,1.09,0.72,1.05,2594876,0
+VNRX.US,D,20240103,000000,1.03,1.19,1,1.16,1393552,0
+VNRX.US,D,20240104,000000,1.09,1.15,0.9297,0.95,394557,0
+VNRX.US,D,20240105,000000,0.93,0.9899,0.92,0.9541,153834,0
+VNRX.US,D,20240108,000000,0.942,0.9839,0.89,0.9008,119100,0
+VNRX.US,D,20240109,000000,0.92,0.9333,0.782,0.8499,265028,0
+VNRX.US,D,20240110,000000,0.87,0.88,0.7999,0.8632,288742,0
+VNRX.US,D,20240111,000000,0.865,0.866,0.8169,0.84,106203,0
+VNRX.US,D,20240112,000000,0.8546,0.9878,0.85,0.9799,333182,0
+VNRX.US,D,20240116,000000,0.9999,1.04,0.9999,1.03,151553,0
+VNRX.US,D,20240117,000000,1.02,1.04,0.9256,0.9551,120837,0
+VNRX.US,D,20240118,000000,0.9783,1.04,0.95,0.97,74426,0
+VNRX.US,D,20240119,000000,0.9722,1.02,0.9313,0.9928,50296,0
+VNRX.US,D,20240122,000000,0.99,1.03,0.9726,0.9988,102634,0
+VNRX.US,D,20240123,000000,1,1.0773,1,1.06,59299,0
+VNRX.US,D,20240124,000000,1.05,1.11,1.01,1.1,150618,0
+VNRX.US,D,20240125,000000,1.1,1.1324,1,1.04,135523,0
+VNRX.US,D,20240126,000000,1.07,1.09,1.0201,1.07,41856,0
+VNRX.US,D,20240129,000000,1.03,1.0524,0.9597,0.97,101329,0
+VNRX.US,D,20240130,000000,0.9305,1.05,0.9305,1.01,60560,0
+VNRX.US,D,20240131,000000,1.03,1.07,1,1.06,45558,0
+VNRX.US,D,20240201,000000,1.07,1.08,1.0401,1.07,41960,0
+VNRX.US,D,20240202,000000,1.03,1.09,1.03,1.075,44140,0
+VNRX.US,D,20240205,000000,1.07,1.21,1.07,1.19,224312,0
+VNRX.US,D,20240206,000000,1.21,1.23,1.11,1.1214,182963,0
+VNRX.US,D,20240207,000000,1.11,1.19,1.08,1.19,109533,0
+VNRX.US,D,20240208,000000,1.13,1.22,1.13,1.18,106481,0
+VNRX.US,D,20240209,000000,1.15,1.15,1.09,1.13,125392,0
+VNRX.US,D,20240212,000000,1.11,1.17,1.08,1.08,198114,0
+VNRX.US,D,20240213,000000,1.1,1.1,1.02,1.04,75164,0
+VNRX.US,D,20240214,000000,1.04,1.11,1.02,1.07,97588,0
+VNRX.US,D,20240215,000000,1.07,1.1,1.0428,1.08,39670,0
+VNRX.US,D,20240216,000000,1.06,1.11,1.04,1.04,39106,0
+VNRX.US,D,20240220,000000,1.04,1.08,1.03,1.05,47960,0
+VNRX.US,D,20240221,000000,1.03,1.08,0.92,0.9702,202115,0
+VNRX.US,D,20240222,000000,0.98,0.99,0.9401,0.9707,75439,0
+VNRX.US,D,20240223,000000,0.95,1.04,0.95,1.04,71867,0
+VNRX.US,D,20240226,000000,1.02,1.02,0.951,0.98,109539,0
+VNRX.US,D,20240227,000000,0.9704,1.02,0.9604,0.9903,29032,0
+VNRX.US,D,20240228,000000,1.01,1.02,0.9802,1.01,23785,0
+VNRX.US,D,20240229,000000,1.01,1.02,0.98,0.98,22214,0
+VNRX.US,D,20240301,000000,0.98,1.05,0.98,1.04,33376,0
+VNRX.US,D,20240304,000000,1.01,1.04,0.9696,1.01,88114,0
+VNRX.US,D,20240305,000000,0.97,1.01,0.8633,0.87,214810,0
+VNRX.US,D,20240306,000000,0.8804,0.9959,0.8801,0.994,50173,0
+VNRX.US,D,20240307,000000,0.9967,1,0.9402,0.99,28852,0
+VNRX.US,D,20240308,000000,0.98,1.02,0.96,1.02,77526,0
+VNRX.US,D,20240311,000000,1.01,1.1,0.97,1.06,62266,0
+VNRX.US,D,20240312,000000,1.02,1.09,0.9501,0.98,104135,0
+VNRX.US,D,20240313,000000,0.9606,1.04,0.96,0.9603,81289,0
+VNRX.US,D,20240314,000000,0.9614,0.9615,0.89,0.9,71245,0
+VNRX.US,D,20240315,000000,0.89,0.96,0.89,0.96,126216,0
+VNRX.US,D,20240318,000000,0.9312,0.97,0.8722,0.8722,67227,0
+VNRX.US,D,20240319,000000,0.89,0.89,0.85,0.85,85627,0
+VNRX.US,D,20240320,000000,0.86,0.86989,0.8,0.8,188620,0
+VNRX.US,D,20240321,000000,0.8284,0.8284,0.73,0.73,188960,0
+VNRX.US,D,20240322,000000,0.745,0.7747,0.72,0.7327,200986,0
+VNRX.US,D,20240325,000000,0.74,0.8,0.702,0.72,139546,0
+VNRX.US,D,20240326,000000,0.78,0.842,0.74,0.7498,467174,0
+VNRX.US,D,20240327,000000,0.738,0.77,0.7,0.743,574128,0
+VNRX.US,D,20240328,000000,0.7477,0.7888,0.73,0.757,287763,0
+VNRX.US,D,20240401,000000,0.7609,0.785,0.76,0.7741,48547,0
+VNRX.US,D,20240402,000000,0.78,0.78,0.75,0.7749,83436,0
+VNRX.US,D,20240403,000000,0.7564,0.78,0.75,0.753,96597,0
+VNRX.US,D,20240404,000000,0.75,0.78,0.7413,0.759,46625,0
+VNRX.US,D,20240405,000000,0.7595,0.76,0.7232,0.7477,162119,0
+VNRX.US,D,20240408,000000,0.7213,0.7502,0.72,0.7299,30655,0
+VNRX.US,D,20240409,000000,0.73,0.76,0.7275,0.731,55648,0
+VNRX.US,D,20240410,000000,0.71,0.76,0.71,0.7221,80483,0
+VNRX.US,D,20240411,000000,0.74,0.75,0.7015,0.7099,90165,0
+VNRX.US,D,20240412,000000,0.71,0.74,0.685,0.685,103785,0
+VNRX.US,D,20240415,000000,0.68,0.71,0.66,0.6788,130511,0
+VNRX.US,D,20240416,000000,0.66,0.6614,0.6127,0.62,138711,0
+VNRX.US,D,20240417,000000,0.612,0.6457,0.5863,0.5941,172749,0
+VNRX.US,D,20240418,000000,0.6,0.65,0.6,0.6172,255788,0
+VNRX.US,D,20240419,000000,0.63,0.65,0.585,0.616,245613,0
+VNRX.US,D,20240422,000000,0.591,0.6147,0.591,0.6,51117,0
+VNRX.US,D,20240423,000000,0.65,0.875,0.61,0.85,3440054,0
+VNRX.US,D,20240424,000000,0.8541,0.8608,0.78,0.8,354848,0
+VNRX.US,D,20240425,000000,0.8,1.02,0.78,0.89015,489819,0
+VNRX.US,D,20240426,000000,0.909,0.9261,0.864524,0.9137,210159,0
+VNRX.US,D,20240429,000000,0.8938,0.9,0.82,0.8588,93178,0
+VNRX.US,D,20240430,000000,0.8587,0.95,0.8401,0.8999,77449,0
+VNRX.US,D,20240501,000000,0.8404,0.9099,0.8404,0.866,142604,0
+VNRX.US,D,20240502,000000,0.9,0.9112,0.871,0.8783,79071,0
+VNRX.US,D,20240503,000000,0.8739,0.9149,0.845,0.8909,108909,0
+VNRX.US,D,20240506,000000,0.863,0.8909,0.7793,0.7793,182092,0
+VNRX.US,D,20240507,000000,0.777,0.807,0.72,0.72,304804,0
+VNRX.US,D,20240508,000000,0.74,0.82005,0.7177,0.736,174260,0
+VNRX.US,D,20240509,000000,0.769,0.85,0.73,0.8099,166177,0
+VNRX.US,D,20240510,000000,0.8115,0.829,0.789,0.829,83603,0
+VNRX.US,D,20240513,000000,0.84,0.9,0.815,0.8775,309762,0
+VNRX.US,D,20240514,000000,0.87,0.873,0.7434,0.75,312875,0
+VNRX.US,D,20240515,000000,0.765,0.7949,0.751,0.7869,99280,0
+VNRX.US,D,20240516,000000,0.7867,0.8098,0.78,0.8,50923,0
+VNRX.US,D,20240517,000000,0.7869,0.8,0.77,0.77,75235,0
+VNRX.US,D,20240520,000000,0.77,0.799,0.69,0.7471,153432,0
+VNRX.US,D,20240521,000000,0.7478,0.764999,0.7,0.72005,63820,0
+VNRX.US,D,20240522,000000,0.739,0.76,0.7056,0.7236,86333,0
+VNRX.US,D,20240523,000000,0.7535,0.77,0.735201,0.7425,93743,0
+VNRX.US,D,20240524,000000,0.75,0.7608,0.71,0.7276,128584,0
+VNRX.US,D,20240528,000000,0.7158,0.73,0.66,0.68,130879,0
+VNRX.US,D,20240529,000000,0.68,0.77,0.6652,0.753,125165,0
+VNRX.US,D,20240530,000000,0.7435,0.752699,0.68,0.6812,53376,0
+VNRX.US,D,20240531,000000,0.6755,0.7435,0.6755,0.7057,61383,0
+VNRX.US,D,20240603,000000,0.7,0.7299,0.69,0.7271,46365,0
+VNRX.US,D,20240604,000000,0.7099,0.7298,0.69,0.72,62861,0
+VNRX.US,D,20240605,000000,0.69,0.7205,0.6641,0.68,135736,0
+VNRX.US,D,20240606,000000,0.6701,0.7,0.6701,0.69,53426,0
+VNRX.US,D,20240607,000000,0.694,0.69999,0.666,0.6799,40201,0
+VNRX.US,D,20240610,000000,0.66,0.71,0.66,0.67,68107,0
+VNRX.US,D,20240611,000000,0.7,0.74,0.7,0.74,39555,0
+VNRX.US,D,20240612,000000,0.7294,0.736,0.6925,0.6926,87611,0
+VNRX.US,D,20240613,000000,0.6836,0.69,0.66,0.675,43719,0
+VNRX.US,D,20240614,000000,0.661,0.73305,0.66,0.708,116801,0
+VNRX.US,D,20240617,000000,0.73,0.73,0.675,0.689,65330,0
+VNRX.US,D,20240618,000000,0.6871,0.7,0.66,0.66,95624,0
+VNRX.US,D,20240620,000000,0.67,0.71,0.66,0.66,99610,0
+VNRX.US,D,20240621,000000,0.6603,0.6899,0.65,0.65,95651,0
+VNRX.US,D,20240624,000000,0.65,0.695,0.65,0.6774,72347,0
+VNRX.US,D,20240625,000000,0.7,0.7,0.6646,0.6651,49479,0
+VNRX.US,D,20240626,000000,0.68008,0.7,0.61,0.61,454159,0
+VNRX.US,D,20240627,000000,0.627,0.65,0.6197,0.631,104120,0
+VNRX.US,D,20240628,000000,0.6383,0.649899,0.605,0.605,155929,0
+VNRX.US,D,20240701,000000,0.634,0.6349,0.6048,0.619,35964,0
+VNRX.US,D,20240702,000000,0.6245,0.6551,0.6105,0.63,52704,0
+VNRX.US,D,20240703,000000,0.6551,0.6551,0.621,0.645,32549,0
+VNRX.US,D,20240705,000000,0.63,0.645,0.611142,0.62,28365,0
+VNRX.US,D,20240708,000000,0.61,0.65,0.61,0.612,31538,0
+VNRX.US,D,20240709,000000,0.6451,0.6451,0.60505,0.6177,235824,0
+VNRX.US,D,20240710,000000,0.63,0.65,0.6202,0.634,134843,0
+VNRX.US,D,20240711,000000,0.63,0.6538,0.63,0.6449,61735,0
+VNRX.US,D,20240712,000000,0.63,0.666,0.63,0.6589,26276,0
+VNRX.US,D,20240715,000000,0.646,0.7,0.646,0.66,64099,0
+VNRX.US,D,20240716,000000,0.7,0.7,0.6302,0.6462,294388,0
+VNRX.US,D,20240717,000000,0.6401,0.67,0.64,0.655,123992,0
+VNRX.US,D,20240718,000000,0.66,0.67,0.63,0.655,122889,0
+VNRX.US,D,20240719,000000,0.669,0.723166,0.6549,0.71,114410,0
+VNRX.US,D,20240722,000000,0.6851,0.738199,0.68,0.73,144018,0
+VNRX.US,D,20240723,000000,0.74,0.748,0.688,0.717,138795,0
+VNRX.US,D,20240724,000000,0.74,0.7479,0.69,0.7445,84744,0
+VNRX.US,D,20240725,000000,0.748,0.748,0.69,0.69,149109,0
+VNRX.US,D,20240726,000000,0.7388,0.77,0.7001,0.759,93959,0
+VNRX.US,D,20240729,000000,0.75,0.77,0.69,0.7001,191484,0
+VNRX.US,D,20240730,000000,0.69,0.742,0.6509,0.66,131729,0
+VNRX.US,D,20240731,000000,0.679,0.72,0.66,0.662,69694,0
+VNRX.US,D,20240801,000000,0.6529,0.693,0.627,0.663,130186,0
+VNRX.US,D,20240802,000000,0.631,0.72,0.625,0.6363,163411,0
+VNRX.US,D,20240805,000000,0.61,0.6235,0.57,0.5701,259533,0
+VNRX.US,D,20240806,000000,0.571,0.6,0.55,0.573,159618,0
+VNRX.US,D,20240807,000000,0.59,0.59,0.5456,0.5456,145591,0
+VNRX.US,D,20240808,000000,0.579,0.5825,0.5449,0.57,145753,0
+VNRX.US,D,20240809,000000,0.49,0.58,0.4301,0.529,585500,0
+VNRX.US,D,20240812,000000,0.56,0.56,0.5,0.504,171108,0
+VNRX.US,D,20240813,000000,0.504,0.527,0.475,0.527,106071,0
+VNRX.US,D,20240814,000000,0.5112,0.57,0.5,0.5524,101048,0
+VNRX.US,D,20240815,000000,0.55,0.61,0.54,0.57,299441,0
+VNRX.US,D,20240816,000000,0.62,0.62,0.55,0.597,169466,0
+VNRX.US,D,20240819,000000,0.591,0.62,0.58,0.6,67672,0
+VNRX.US,D,20240820,000000,0.61,0.74,0.61,0.661,380101,0
+VNRX.US,D,20240821,000000,0.6514,0.702001,0.64,0.68,186218,0
+VNRX.US,D,20240822,000000,0.67,0.6898,0.61,0.6101,141676,0
+VNRX.US,D,20240823,000000,0.611,0.649,0.58,0.599,128158,0
+VNRX.US,D,20240826,000000,0.6139,0.65,0.599,0.636,202905,0
+VNRX.US,D,20240827,000000,0.65,0.7154,0.6294,0.6994,266419,0
+VNRX.US,D,20240828,000000,0.6601,0.71,0.6505,0.6923,77518,0
+VNRX.US,D,20240829,000000,0.6751,0.69,0.651,0.6767,46941,0
+VNRX.US,D,20240830,000000,0.69,0.72,0.67,0.72,64825,0
+VNRX.US,D,20240903,000000,0.719,0.72,0.6778,0.712,101832,0
+VNRX.US,D,20240904,000000,0.7,0.72,0.675,0.706,212160,0
+VNRX.US,D,20240905,000000,0.7139,0.73,0.6344,0.7166,124560,0
+VNRX.US,D,20240906,000000,0.6951,0.72,0.67,0.6979,74630,0
+VNRX.US,D,20240909,000000,0.7,0.7097,0.655,0.6679,86078,0
+VNRX.US,D,20240910,000000,0.655,0.709,0.635,0.652,119905,0
+VNRX.US,D,20240911,000000,0.64,0.7,0.64,0.699,79435,0
+VNRX.US,D,20240912,000000,0.7076,0.72,0.6735,0.7001,110472,0
+VNRX.US,D,20240913,000000,0.66,0.72,0.6515,0.6796,74304,0
+VNRX.US,D,20240916,000000,0.6648,0.72,0.65,0.6918,103181,0
+VNRX.US,D,20240917,000000,0.69,0.701904,0.655,0.655,56141,0
+VNRX.US,D,20240918,000000,0.64,0.6621,0.6142,0.6142,85460,0
+VNRX.US,D,20240919,000000,0.6311,0.67,0.63,0.635,36180,0
+VNRX.US,D,20240920,000000,0.6376,0.66,0.63,0.66,169426,0
+VNRX.US,D,20240923,000000,0.6285,0.65,0.621,0.621,58672,0
+VNRX.US,D,20240924,000000,0.6201,0.6301,0.61,0.61,83272,0
+VNRX.US,D,20240925,000000,0.61,0.6286,0.61,0.617,48565,0
+VNRX.US,D,20240926,000000,0.61,0.63,0.56,0.56,213519,0
+VNRX.US,D,20240927,000000,0.64,0.65,0.56,0.578,92676,0
+VNRX.US,D,20240930,000000,0.578,0.61,0.5731,0.601,128539,0
+VNRX.US,D,20241001,000000,0.605,0.66,0.5901,0.636,138046,0
+VNRX.US,D,20241002,000000,0.66,0.74,0.6493,0.695,304432,0
+VNRX.US,D,20241003,000000,0.728,0.84,0.7,0.7598,255535,0
+VNRX.US,D,20241004,000000,0.833,0.9,0.79241,0.883,304927,0
+VNRX.US,D,20241007,000000,0.9,0.9,0.7146,0.785,282086,0
+VNRX.US,D,20241008,000000,0.7845,0.84,0.75,0.7728,100218,0
+VNRX.US,D,20241009,000000,0.74,0.81,0.7,0.7,51346,0
+VNRX.US,D,20241010,000000,0.719,0.81,0.6829,0.7,40758,0
+VNRX.US,D,20241011,000000,0.6938,0.7553,0.69,0.6925,46185,0
+VNRX.US,D,20241014,000000,0.69,0.76,0.69,0.715,64600,0
+VNRX.US,D,20241015,000000,0.732851,0.75,0.73,0.7301,14249,0
+VNRX.US,D,20241016,000000,0.691,0.7451,0.691,0.7345,51854,0
+VNRX.US,D,20241017,000000,0.73,0.75,0.7007,0.729761,68345,0
+VNRX.US,D,20241018,000000,0.71,0.75,0.7,0.7328,45688,0
+VNRX.US,D,20241021,000000,0.72,0.7463,0.7,0.731,81502,0
+VNRX.US,D,20241022,000000,0.7091,0.7203,0.7,0.7,22556,0
+VNRX.US,D,20241023,000000,0.7153,0.7153,0.68,0.7095,29449,0
+VNRX.US,D,20241024,000000,0.7151,0.73,0.69,0.73,76364,0
+VNRX.US,D,20241025,000000,0.7,0.7298,0.67,0.69535,91445,0
+VNRX.US,D,20241028,000000,0.6954,0.6954,0.6246,0.6301,138052,0
+VNRX.US,D,20241029,000000,0.6331,0.663,0.595,0.5952,119102,0
+VNRX.US,D,20241030,000000,0.6,0.61,0.595,0.607,105230,0
+VNRX.US,D,20241031,000000,0.61,0.6253,0.55,0.55,297029,0
+VNRX.US,D,20241101,000000,0.5884,0.6299,0.57,0.6045,51178,0
+VNRX.US,D,20241104,000000,0.605,0.63,0.6,0.6,36845,0
+VNRX.US,D,20241105,000000,0.59,0.65,0.5863,0.6,85036,0
+VNRX.US,D,20241106,000000,0.5959,0.65,0.58,0.602,96795,0
+VNRX.US,D,20241107,000000,0.6145,0.69,0.58,0.6579,283865,0
+VNRX.US,D,20241108,000000,0.64445,0.755,0.631,0.6937,313411,0
+VNRX.US,D,20241111,000000,0.68,0.74,0.68,0.7107,127332,0
+VNRX.US,D,20241112,000000,0.7107,0.76,0.69,0.748,158792,0
+VNRX.US,D,20241113,000000,0.7328,0.8024,0.7,0.764,211815,0
+VNRX.US,D,20241114,000000,0.7686,0.7686,0.6802,0.72,111588,0
+VNRX.US,D,20241115,000000,0.7199,0.7199,0.641,0.68,263915,0
+VNRX.US,D,20241118,000000,0.65,0.7,0.65,0.6636,97477,0
+VNRX.US,D,20241119,000000,0.66,0.6994,0.638,0.67,106784,0
+VNRX.US,D,20241120,000000,0.6993,0.82,0.69,0.81,315207,0
+VNRX.US,D,20241121,000000,0.81,0.84,0.7506,0.811,194438,0
+VNRX.US,D,20241122,000000,0.8288,0.84,0.7747,0.7939,57920,0
+VNRX.US,D,20241125,000000,0.781,0.8,0.6822,0.7038,151550,0
+VNRX.US,D,20241126,000000,0.749,0.749999,0.6861,0.6861,114809,0
+VNRX.US,D,20241127,000000,0.73,0.73,0.62,0.6968,373719,0
+VNRX.US,D,20241129,000000,0.72,0.7201,0.62,0.6949,160453,0
+VNRX.US,D,20241202,000000,0.7188,0.719,0.59,0.6496,385689,0
+VNRX.US,D,20241203,000000,0.628,0.6489,0.58,0.5917,211193,0
+VNRX.US,D,20241204,000000,0.61,0.617,0.561,0.568,161655,0
+VNRX.US,D,20241205,000000,0.574,0.6,0.52,0.5722,486128,0
+VNRX.US,D,20241206,000000,0.569,0.6324,0.5501,0.629,242845,0
+VNRX.US,D,20241209,000000,0.6496,0.6496,0.58,0.59,85058,0
+VNRX.US,D,20241210,000000,0.599,0.6,0.56,0.5819,5082186,0
+VNRX.US,D,20241211,000000,0.582,0.6878,0.575,0.651,1284688,0
+VNRX.US,D,20241212,000000,0.6287,0.6499,0.59,0.61,314265,0
+VNRX.US,D,20241213,000000,0.61,0.6187,0.565,0.565,391483,0
+VNRX.US,D,20241216,000000,0.5895,0.6799,0.58,0.621,358911,0
+VNRX.US,D,20241217,000000,0.625,0.64,0.5719,0.589,457026,0
+VNRX.US,D,20241218,000000,0.597,0.68,0.58,0.6059,480913,0
+VNRX.US,D,20241219,000000,0.63,0.6626,0.575,0.581,513253,0
+VNRX.US,D,20241220,000000,0.58155,0.68,0.581,0.6759,419694,0
+VNRX.US,D,20241223,000000,0.63,0.6626,0.6101,0.6131,86424,0
+VNRX.US,D,20241224,000000,0.6436,0.66,0.62,0.648,51286,0
+VNRX.US,D,20241226,000000,0.625,0.64,0.613001,0.6202,74256,0
+VNRX.US,D,20241227,000000,0.635,0.65,0.592861,0.615,162696,0
+VNRX.US,D,20241230,000000,0.6075,0.63,0.59,0.6288,167550,0
+VNRX.US,D,20241231,000000,0.6019,0.6214,0.59,0.6,128206,0
+VNRX.US,D,20250102,000000,0.5957,0.63,0.588,0.63,89324,0
+VNRX.US,D,20250103,000000,0.621,0.6726,0.62,0.6726,147286,0
+VNRX.US,D,20250106,000000,0.6699,0.6749,0.63,0.6389,38392,0
+VNRX.US,D,20250107,000000,0.638,0.69,0.63,0.66,116365,0
+VNRX.US,D,20250108,000000,0.6339,0.69,0.62,0.63,98210,0
+VNRX.US,D,20250110,000000,0.641,0.69,0.6211,0.652,248905,0
+VNRX.US,D,20250113,000000,0.66,0.67,0.62,0.621,75581,0
+VNRX.US,D,20250114,000000,0.64,0.66,0.605,0.66,50352,0
+VNRX.US,D,20250115,000000,0.62,0.6599,0.62,0.6301,46733,0
+VNRX.US,D,20250116,000000,0.6202,0.65,0.6201,0.642,9669,0
+VNRX.US,D,20250117,000000,0.64,0.66,0.6207,0.6281,90541,0
+VNRX.US,D,20250121,000000,0.6203,0.6499,0.6102,0.63,102964,0
+VNRX.US,D,20250122,000000,0.625,0.642,0.58,0.6112,279775,0
+VNRX.US,D,20250123,000000,0.627568,0.6398,0.6088,0.63,74516,0
+VNRX.US,D,20250124,000000,0.617,0.65,0.59,0.6249,185310,0
+VNRX.US,D,20250127,000000,0.6001,0.64,0.5777,0.5777,103245,0
+VNRX.US,D,20250128,000000,0.585,0.618,0.5667,0.617,95192,0
+VNRX.US,D,20250129,000000,0.6,0.62,0.58,0.6075,66993,0
+VNRX.US,D,20250130,000000,0.6,0.625,0.6,0.625,74362,0
+VNRX.US,D,20250131,000000,0.612,0.62,0.59,0.595,85602,0
+VNRX.US,D,20250203,000000,0.595,0.599,0.575,0.596,80586,0
+VNRX.US,D,20250204,000000,0.586,0.6,0.575,0.584,168812,0
+VNRX.US,D,20250205,000000,0.58,0.59,0.566,0.5841,26345,0
+VNRX.US,D,20250206,000000,0.6225,0.64,0.5778,0.6196,104579,0
+VNRX.US,D,20250207,000000,0.63,0.63,0.59,0.6,53230,0
+VNRX.US,D,20250210,000000,0.591,0.6,0.5678,0.582,127871,0
+VNRX.US,D,20250211,000000,0.57,0.6,0.5626,0.586,85159,0
+VNRX.US,D,20250212,000000,0.6007,0.6098,0.5799,0.5803,49909,0
+VNRX.US,D,20250213,000000,0.6,0.6,0.56,0.5747,98601,0
+VNRX.US,D,20250214,000000,0.57,0.64,0.57,0.63,174557,0
+VNRX.US,D,20250218,000000,0.632999,0.636,0.5925,0.593,175716,0
+VNRX.US,D,20250219,000000,0.62,0.620399,0.5763,0.588,102231,0
+VNRX.US,D,20250220,000000,0.588,0.6055,0.5763,0.5763,74880,0
+VNRX.US,D,20250221,000000,0.5898,0.6,0.55,0.5525,128360,0
+VNRX.US,D,20250224,000000,0.575,0.5799,0.555,0.562,51608,0
+VNRX.US,D,20250225,000000,0.6,0.61,0.5601,0.575,111238,0
+VNRX.US,D,20250226,000000,0.575,0.585,0.5575,0.584,57380,0
+VNRX.US,D,20250227,000000,0.584,0.65,0.5714,0.6392,185857,0
+VNRX.US,D,20250228,000000,0.6,0.6201,0.58,0.62,194148,0
+VNRX.US,D,20250303,000000,0.5966,0.62,0.58,0.618,203866,0
+VNRX.US,D,20250304,000000,0.599899,0.62,0.59,0.62,107123,0
+VNRX.US,D,20250305,000000,0.5901,0.6165,0.58,0.5812,38486,0
+VNRX.US,D,20250306,000000,0.599,0.6301,0.582,0.6108,113345,0
+VNRX.US,D,20250307,000000,0.62,0.6287,0.581,0.605,60973,0
+VNRX.US,D,20250310,000000,0.592,0.6284,0.58,0.58,77329,0
+VNRX.US,D,20250311,000000,0.5801,0.61,0.5551,0.59,39583,0
+VNRX.US,D,20250312,000000,0.58,0.59,0.557,0.566,44989,0
+VNRX.US,D,20250313,000000,0.57,0.59,0.55,0.582,191310,0
+VNRX.US,D,20250314,000000,0.5794,0.582,0.551015,0.5611,40502,0
+VNRX.US,D,20250317,000000,0.56,0.58,0.5503,0.5701,185507,0
+VNRX.US,D,20250318,000000,0.5701,0.581,0.5317,0.545,80903,0
+VNRX.US,D,20250319,000000,0.545,0.57,0.53,0.557,121849,0
+VNRX.US,D,20250320,000000,0.54,0.557,0.54,0.5443,17401,0
+VNRX.US,D,20250321,000000,0.54,0.5599,0.527,0.55,289542,0
+VNRX.US,D,20250324,000000,0.55,0.5651,0.5301,0.548,115784,0
+VNRX.US,D,20250325,000000,0.5499,0.57,0.5499,0.5529,57755,0
+VNRX.US,D,20250326,000000,0.534,0.5558,0.51,0.5149,229797,0
+VNRX.US,D,20250327,000000,0.5699,0.57,0.5161,0.528,389533,0
+VNRX.US,D,20250328,000000,0.529,0.5649,0.52505,0.55,178445,0
+VNRX.US,D,20250331,000000,0.55,0.61,0.5335,0.5701,197111,0
+VNRX.US,D,20250401,000000,0.56,0.59,0.510101,0.5186,244127,0
+VNRX.US,D,20250402,000000,0.517,0.57,0.517,0.5407,82228,0
+VNRX.US,D,20250403,000000,0.525001,0.56,0.52,0.5576,41924,0
+VNRX.US,D,20250404,000000,0.5376,0.559,0.5123,0.5323,88443,0
+VNRX.US,D,20250407,000000,0.52,0.52,0.4888,0.4999,170122,0
+VNRX.US,D,20250408,000000,0.5501,0.5501,0.42,0.46,375579,0
+VNRX.US,D,20250409,000000,0.47,0.628,0.4591,0.494,2428459,0
+VNRX.US,D,20250410,000000,0.492,0.52,0.48,0.484,247729,0
+VNRX.US,D,20250411,000000,0.4935,0.502,0.45,0.488,204631,0
+VNRX.US,D,20250414,000000,0.4795,0.54,0.47,0.5022,268303,0
+VNRX.US,D,20250415,000000,0.5026,0.52,0.487,0.487,75571,0
+VNRX.US,D,20250416,000000,0.49,0.539,0.49,0.5,359859,0
+VNRX.US,D,20250417,000000,0.5,0.51,0.46,0.49,169558,0
+VNRX.US,D,20250421,000000,0.488,0.497,0.474,0.478,69509,0
+VNRX.US,D,20250422,000000,0.4907,0.495,0.47001,0.48,79138,0
+VNRX.US,D,20250423,000000,0.465,0.4998,0.465,0.48,107581,0
+VNRX.US,D,20250424,000000,0.4758,0.49,0.45,0.49,81006,0
+VNRX.US,D,20250425,000000,0.47,0.49,0.4676,0.487,125910,0
+VNRX.US,D,20250428,000000,0.49,0.496,0.463,0.463,129893,0
+VNRX.US,D,20250429,000000,0.47,0.545,0.47,0.5059,348745,0
+VNRX.US,D,20250430,000000,0.51,0.5311,0.465,0.48,399383,0
+VNRX.US,D,20250501,000000,0.51,0.52,0.48,0.4875,110424,0
+VNRX.US,D,20250502,000000,0.4999,0.5099,0.475,0.475,120723,0
+VNRX.US,D,20250505,000000,0.4845,0.5162,0.475,0.5001,200477,0
+VNRX.US,D,20250506,000000,0.5003,0.537,0.49,0.5202,124899,0
+VNRX.US,D,20250507,000000,0.52505,0.53,0.512824,0.5195,145299,0
+VNRX.US,D,20250508,000000,0.535,0.535,0.5054,0.5175,89777,0
+VNRX.US,D,20250509,000000,0.518,0.52,0.491,0.5,154419,0
+VNRX.US,D,20250512,000000,0.4853,0.5166,0.48,0.4948,266961,0
+VNRX.US,D,20250513,000000,0.493001,0.498,0.46,0.4678,290564,0
+VNRX.US,D,20250514,000000,0.495,0.4965,0.4613,0.4706,329266,0
+VNRX.US,D,20250515,000000,0.4915,0.5,0.445,0.4536,435448,0
+VNRX.US,D,20250516,000000,0.46,0.4691,0.4299,0.4299,423615,0
+VNRX.US,D,20250519,000000,0.4502,0.4502,0.3951,0.4192,561042,0
+VNRX.US,D,20250520,000000,0.44,0.5366,0.42,0.491,572357,0
+VNRX.US,D,20250521,000000,0.509,0.52,0.491,0.5115,623037,0
+VNRX.US,D,20250522,000000,0.5115,0.53,0.4901,0.5169,170462,0
+VNRX.US,D,20250523,000000,0.51015,0.53,0.4851,0.5155,188190,0
+VNRX.US,D,20250527,000000,0.52,0.525,0.4832,0.4845,219051,0
+VNRX.US,D,20250528,000000,0.4845,0.5064,0.475,0.4917,70802,0
+VNRX.US,D,20250529,000000,0.489999,0.495,0.4807,0.4881,45012,0
+VNRX.US,D,20250530,000000,0.48,0.52,0.4773,0.503,242916,0
+VNRX.US,D,20250602,000000,0.5,0.57,0.4996,0.5277,444334,0
+VNRX.US,D,20250603,000000,0.5261,0.5699,0.512,0.5389,136320,0
+VNRX.US,D,20250604,000000,0.5395,0.5896,0.53,0.5704,371171,0
+VNRX.US,D,20250605,000000,0.579,0.6,0.55515,0.577,163779,0
+VNRX.US,D,20250606,000000,0.57705,0.599,0.5437,0.554,118058,0
+VNRX.US,D,20250609,000000,0.5655,0.59,0.5389,0.5567,94841,0
+VNRX.US,D,20250610,000000,0.5745,0.61,0.5476,0.5608,251539,0
+VNRX.US,D,20250611,000000,0.5701,0.5759,0.5531,0.5624,82726,0
+VNRX.US,D,20250612,000000,0.58,0.6,0.56,0.596,273536,0
+VNRX.US,D,20250613,000000,0.58,0.6747,0.57,0.635763,702851,0
+VNRX.US,D,20250616,000000,0.65,0.73,0.6,0.7151,524682,0
+VNRX.US,D,20250617,000000,0.73,0.745,0.6501,0.652,269754,0
+VNRX.US,D,20250618,000000,0.668,0.73,0.66,0.6712,113608,0
+VNRX.US,D,20250620,000000,0.6935,0.9388,0.66,0.92,1692954,0
+VNRX.US,D,20250623,000000,0.88,0.94,0.8164,0.8601,644144,0
+VNRX.US,D,20250624,000000,0.8301,0.84,0.7557,0.7718,323459,0
+VNRX.US,D,20250625,000000,0.787,0.8,0.7214,0.76,100253,0
+VNRX.US,D,20250626,000000,0.7596,0.8812,0.712,0.868,205373,0
+VNRX.US,D,20250627,000000,0.9,0.92,0.8144,0.8377,139648,0
+VNRX.US,D,20250630,000000,0.858,0.858,0.76,0.76,106346,0
+VNRX.US,D,20250701,000000,0.76,0.8,0.735101,0.7679,86247,0
+VNRX.US,D,20250702,000000,0.7427,0.8193,0.74,0.7515,106371,0
+VNRX.US,D,20250703,000000,0.75,0.788,0.73,0.74,235762,0
+VNRX.US,D,20250707,000000,0.67,0.7056,0.6207,0.6734,357344,0
+VNRX.US,D,20250708,000000,0.73,0.76,0.69,0.7057,160195,0
+VNRX.US,D,20250709,000000,0.7024,0.7446,0.65,0.661,168620,0
+VNRX.US,D,20250710,000000,0.683,0.6868,0.65,0.68,92436,0
+VNRX.US,D,20250711,000000,0.6684,0.675,0.65,0.6677,73737,0
+VNRX.US,D,20250714,000000,0.674,0.71,0.66,0.6847,123243,0
+VNRX.US,D,20250715,000000,0.7,0.71,0.646,0.646,119537,0
+VNRX.US,D,20250716,000000,0.7,0.729,0.66,0.7,220749,0
+VNRX.US,D,20250717,000000,0.7,0.723,0.6732,0.6763,139501,0
+VNRX.US,D,20250718,000000,0.699499,0.715,0.652,0.675,158216,0
+VNRX.US,D,20250721,000000,0.705051,0.79,0.68,0.775,354339,0
+VNRX.US,D,20250722,000000,0.7725,0.7845,0.7392,0.7392,295446,0
+VNRX.US,D,20250723,000000,0.7501,0.77,0.7112,0.735,121082,0
+VNRX.US,D,20250724,000000,0.74,0.761,0.7303,0.7303,26624,0
+VNRX.US,D,20250725,000000,0.745049,0.75,0.74,0.75,43692,0
+VNRX.US,D,20250728,000000,0.755,0.8,0.73,0.7303,184947,0
+VNRX.US,D,20250729,000000,0.735,0.74,0.7001,0.7075,70692,0
+VNRX.US,D,20250730,000000,0.7,0.73,0.69,0.702,80357,0
+VNRX.US,D,20250731,000000,0.72,0.72,0.6412,0.6412,79501,0
+VNRX.US,D,20250801,000000,0.66,0.66,0.6011,0.64,142799,0
+VNRX.US,D,20250804,000000,0.6289,0.65,0.621,0.623,42018,0
+VNRX.US,D,20250805,000000,0.6495,0.65,0.61,0.64,128950,0
+VNRX.US,D,20250806,000000,0.6722,0.675,0.6,0.668,288323,0
+VNRX.US,D,20250807,000000,0.67,0.68,0.63,0.6391,201172,0
+VNRX.US,D,20250808,000000,0.626,0.65,0.6201,0.642,56031,0
+VNRX.US,D,20250811,000000,0.6399,0.65,0.611,0.62,64385,0
+VNRX.US,D,20250812,000000,0.62,0.65,0.61,0.6272,88133,0
+VNRX.US,D,20250813,000000,0.6208,0.64,0.62,0.62,79452,0
+VNRX.US,D,20250814,000000,0.663,0.6706,0.6235,0.6438,125676,0
+VNRX.US,D,20250815,000000,0.67,0.755,0.62,0.6949,986072,0
+VNRX.US,D,20250818,000000,0.6939,0.72,0.675,0.6831,165337,0
+VNRX.US,D,20250819,000000,0.7057,0.7057,0.6661,0.673,220546,0
+VNRX.US,D,20250820,000000,0.68,0.695,0.66,0.6602,88782,0
+VNRX.US,D,20250821,000000,0.6629,0.6927,0.6629,0.681,123272,0
+VNRX.US,D,20250822,000000,0.68,0.6928,0.67,0.688,151711,0
+VNRX.US,D,20250825,000000,0.68,0.7078,0.665,0.6856,204588,0
+VNRX.US,D,20250826,000000,0.685,0.6953,0.655,0.66,136030,0
+VNRX.US,D,20250827,000000,0.66,0.7038,0.655,0.6662,191202,0
+VNRX.US,D,20250828,000000,0.6802,0.7,0.6564,0.6564,185140,0
+VNRX.US,D,20250829,000000,0.656,0.69,0.64,0.69,104344,0
+VNRX.US,D,20250902,000000,0.72,0.7289,0.6586,0.6632,265580,0
+VNRX.US,D,20250903,000000,0.678,0.69,0.661,0.665,154764,0
+VNRX.US,D,20250904,000000,0.68,0.68,0.633,0.6349,180704,0
+VNRX.US,D,20250905,000000,0.64,0.644,0.5713,0.602,363812,0
+VNRX.US,D,20250908,000000,0.62,0.639899,0.6012,0.611,243750,0
+VNRX.US,D,20250909,000000,0.6165,0.66,0.6005,0.637,616883,0
+VNRX.US,D,20250910,000000,0.6577,0.6605,0.6204,0.6209,184052,0
+VNRX.US,D,20250911,000000,0.6394,0.65,0.62,0.6276,38811,0
+VNRX.US,D,20250912,000000,0.656201,0.67,0.625,0.6561,274052,0
+VNRX.US,D,20250915,000000,0.6649,0.67,0.6258,0.6302,135938,0
+VNRX.US,D,20250916,000000,0.6304,0.67,0.6238,0.6401,91908,0
+VNRX.US,D,20250917,000000,0.6472,0.6637,0.62,0.6239,142356,0
+VNRX.US,D,20250918,000000,0.6228,0.6533,0.62,0.6241,93243,0
+VNRX.US,D,20250919,000000,0.6284,0.68,0.6111,0.68,509857,0
+VNRX.US,D,20250922,000000,0.6539,0.6701,0.6125,0.6151,129071,0
+VNRX.US,D,20250923,000000,0.6229,0.623,0.6,0.6051,122656,0
+VNRX.US,D,20250924,000000,0.61,0.623,0.595,0.6054,169607,0
+VNRX.US,D,20250925,000000,0.5955,0.6198,0.59,0.6001,93646,0
+VNRX.US,D,20250926,000000,0.609,0.6111,0.59,0.605,78074,0
+VNRX.US,D,20250929,000000,0.6,0.6498,0.5999,0.623,359752,0
+VNRX.US,D,20250930,000000,0.66,0.74,0.63,0.6788,992022,0
+VNRX.US,D,20251001,000000,0.6644,0.6788,0.622,0.6221,214112,0
+VNRX.US,D,20251002,000000,0.6285,0.6363,0.612,0.6253,66438,0
+VNRX.US,D,20251003,000000,0.6358,0.6572,0.6352,0.648,226738,0
+VNRX.US,D,20251006,000000,0.64,0.66,0.625,0.6448,228319,0
+VNRX.US,D,20251007,000000,0.66,0.6632,0.6417,0.65,118613,0
+VNRX.US,D,20251008,000000,0.66,0.67,0.639,0.648,193517,0
+VNRX.US,D,20251009,000000,0.64,0.64,0.6,0.6,700972,0
+VNRX.US,D,20251010,000000,0.51,0.52,0.46,0.4641,2023427,0
+VNRX.US,D,20251013,000000,0.494,0.503,0.45,0.4527,725317,0
+VNRX.US,D,20251014,000000,0.4587,0.4798,0.4378,0.4607,592618,0
+VNRX.US,D,20251015,000000,0.465,0.465,0.43,0.44,2030320,0
+VNRX.US,D,20251016,000000,0.4549,0.5157,0.44,0.4472,4299198,0
+VNRX.US,D,20251017,000000,0.4578,0.4781,0.44,0.4442,1027792,0
+VNRX.US,D,20251020,000000,0.4388,0.47,0.435,0.4477,683896,0
+VNRX.US,D,20251021,000000,0.4698,0.4698,0.4251,0.4301,635452,0
+VNRX.US,D,20251022,000000,0.4351,0.45,0.4219,0.422,684645,0
+VNRX.US,D,20251023,000000,0.4457,0.4458,0.42,0.425,462406,0
+VNRX.US,D,20251024,000000,0.4325,0.48,0.42,0.444,2435030,0
+VNRX.US,D,20251027,000000,0.4442,0.469,0.4285,0.4377,1009187,0
+VNRX.US,D,20251028,000000,0.4391,0.448,0.42,0.4247,1309026,0
+VNRX.US,D,20251029,000000,0.4201,0.438,0.41,0.43,1109341,0
+VNRX.US,D,20251030,000000,0.4386,0.4699,0.43,0.4354,927511,0
+VNRX.US,D,20251031,000000,0.458,0.458,0.42,0.434,501727,0
+VNRX.US,D,20251103,000000,0.4244,0.4625,0.4157,0.4381,1194735,0
+VNRX.US,D,20251104,000000,0.4382,0.464,0.4241,0.449,1008673,0
+VNRX.US,D,20251105,000000,0.44,0.475,0.416,0.4311,1050832,0
+VNRX.US,D,20251106,000000,0.4311,0.4448,0.412,0.412,531299,0
+VNRX.US,D,20251107,000000,0.428049,0.4316,0.39,0.391,526731,0
+VNRX.US,D,20251110,000000,0.4032,0.4032,0.3725,0.3932,482624,0
+VNRX.US,D,20251111,000000,0.3801,0.3907,0.375,0.38,420884,0
+VNRX.US,D,20251112,000000,0.3902,0.4063,0.368,0.3707,1494764,0
+VNRX.US,D,20251113,000000,0.3837,0.394999,0.353,0.3545,780510,0
+VNRX.US,D,20251114,000000,0.3642,0.369787,0.3307,0.3311,765882,0
+VNRX.US,D,20251117,000000,0.345,0.3543,0.3101,0.3159,1097482,0
+VNRX.US,D,20251118,000000,0.3377,0.3589,0.311,0.35,723726,0
+VNRX.US,D,20251119,000000,0.351,0.355,0.3248,0.3277,546684,0
+VNRX.US,D,20251120,000000,0.3303,0.3489,0.315,0.3336,574354,0
+VNRX.US,D,20251121,000000,0.33,0.33,0.3077,0.322,555005,0
+VNRX.US,D,20251124,000000,0.35,0.35,0.32,0.332,425560,0
+VNRX.US,D,20251125,000000,0.3496,0.354299,0.295,0.2989,33425476,0
+VNRX.US,D,20251126,000000,0.295,0.3129,0.2941,0.3113,2075501,0
+VNRX.US,D,20251128,000000,0.3073,0.33,0.3069,0.3217,930727,0
+VNRX.US,D,20251201,000000,0.3145,0.3198,0.2892,0.2915,1624696,0
+VNRX.US,D,20251202,000000,0.2951,0.3,0.2888,0.2987,593365,0
+VNRX.US,D,20251203,000000,0.29,0.29,0.2719,0.2844,1099910,0
+VNRX.US,D,20251204,000000,0.289,0.315,0.2813,0.3114,2395328,0
+VNRX.US,D,20251205,000000,0.3249,0.3376,0.279,0.2997,1819629,0
+VNRX.US,D,20251208,000000,0.3,0.31,0.2898,0.2975,814402,0
+VNRX.US,D,20251209,000000,0.2968,0.305,0.2925,0.3023,669425,0
+VNRX.US,D,20251210,000000,0.31,0.31,0.2795,0.28,1676119,0
+VNRX.US,D,20251211,000000,0.3,0.3,0.2785,0.2873,2054528,0
+VNRX.US,D,20251212,000000,0.2995,0.2995,0.266,0.269,2014457,0
+VNRX.US,D,20251215,000000,0.27,0.2711,0.24,0.2437,1481251,0
+VNRX.US,D,20251216,000000,0.2425,0.248,0.2335,0.2421,1074664,0
+VNRX.US,D,20251217,000000,0.29,0.3049,0.2582,0.2671,10968342,0
+VNRX.US,D,20251218,000000,0.2789,0.2789,0.2505,0.2674,3529967,0
+VNRX.US,D,20251219,000000,0.2675,0.2678,0.2515,0.256,1985783,0
+VNRX.US,D,20251222,000000,0.265,0.2708,0.25,0.2675,1928716,0
+VNRX.US,D,20251223,000000,0.2621,0.266,0.2525,0.2547,1460085,0
+VNRX.US,D,20251224,000000,0.254,0.259,0.241,0.252,1366744,0
+VNRX.US,D,20251226,000000,0.247,0.2534,0.24,0.25,709312,0
+VNRX.US,D,20251229,000000,0.2537,0.2565,0.22,0.24,3663686,0
+VNRX.US,D,20251230,000000,0.2399,0.2552,0.231,0.2508,1490179,0
+VNRX.US,D,20251231,000000,0.2458,0.2561,0.24,0.2556,1398291,0
+VNRX.US,D,20260102,000000,0.2579,0.2791,0.251,0.273,1183685,0
+VNRX.US,D,20260105,000000,0.2729,0.283,0.265,0.2801,962850,0
+VNRX.US,D,20260106,000000,0.2751,0.282,0.266101,0.2768,992718,0
+VNRX.US,D,20260107,000000,0.28,0.2875,0.2739,0.2857,967208,0
+VNRX.US,D,20260108,000000,0.345,0.38629,0.325,0.3548,14972400,0
+VNRX.US,D,20260109,000000,0.3381,0.352,0.33,0.333,2244398,0
+VNRX.US,D,20260112,000000,0.319,0.3456,0.31,0.34,1070376,0
+VNRX.US,D,20260113,000000,0.334,0.3421,0.3132,0.315,936961,0
+VNRX.US,D,20260114,000000,0.31735,0.3209,0.286,0.3011,1076598,0
+VNRX.US,D,20260115,000000,0.2933,0.3099,0.28,0.2916,785420,0
+VNRX.US,D,20260116,000000,0.2915,0.296,0.27,0.2932,734413,0
+VNRX.US,D,20260120,000000,0.3335,0.35,0.28,0.3179,7989849,0
+VNRX.US,D,20260121,000000,0.3268,0.3268,0.2863,0.2915,2933894,0
+VNRX.US,D,20260122,000000,0.2907,0.293,0.2805,0.2888,921439,0
+VNRX.US,D,20260123,000000,0.281,0.2866,0.27401,0.282,936693,0
+VNRX.US,D,20260126,000000,0.2787,0.28,0.267,0.267,1200735,0
+VNRX.US,D,20260127,000000,0.2775,0.285,0.26,0.2665,1058331,0
+VNRX.US,D,20260128,000000,0.2769,0.2769,0.26,0.26,1161431,0
+VNRX.US,D,20260129,000000,0.26545,0.26545,0.25,0.2511,1387431,0
+VNRX.US,D,20260130,000000,0.2799,0.3149,0.266,0.285,6623874,0
+VNRX.US,D,20260202,000000,0.29,0.2943,0.2623,0.2645,1745530,0
+VNRX.US,D,20260203,000000,0.2702,0.2724,0.256,0.2723,1838718,0
+VNRX.US,D,20260204,000000,0.2656,0.2692,0.255,0.2599,1817021,0
+VNRX.US,D,20260205,000000,0.2523,0.26,0.247,0.247,2175944,0
+VNRX.US,D,20260206,000000,0.25,0.2575,0.24,0.246,1305635,0
+VNRX.US,D,20260209,000000,0.246776,0.2578,0.241,0.2527,880238,0
+VNRX.US,D,20260210,000000,0.2759,0.2792,0.24,0.245,6289090,0
+VNRX.US,D,20260211,000000,0.243,0.243,0.2203,0.2241,2742802,0
+VNRX.US,D,20260212,000000,0.2269,0.2404,0.2201,0.2352,1284061,0
+VNRX.US,D,20260213,000000,0.2325,0.2327,0.2111,0.2267,1328627,0
+VNRX.US,D,20260217,000000,0.23,0.232,0.22,0.2221,957910,0
+VNRX.US,D,20260218,000000,0.22,0.2219,0.2012,0.2138,1309097,0
diff --git a/daily/us/nysemkt stocks/vzla.us.txt b/daily/us/nysemkt stocks/vzla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a643dc95bdc7a72fd5bfa4aab829e7d1714bffa8
--- /dev/null
+++ b/daily/us/nysemkt stocks/vzla.us.txt	
@@ -0,0 +1,1021 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VZLA.US,D,20220124,000000,2.18,2.18,1.96,2.15,140194,0
+VZLA.US,D,20220125,000000,2.23,2.23,2.1056,2.205,58539,0
+VZLA.US,D,20220126,000000,2.23,2.2393,2.06,2.07,34415,0
+VZLA.US,D,20220127,000000,2.24,2.24,1.92,1.9466,67024,0
+VZLA.US,D,20220128,000000,2.16,2.16,1.83,1.86,53418,0
+VZLA.US,D,20220131,000000,2,2.025,1.86,1.91,49980,0
+VZLA.US,D,20220201,000000,1.9926,2.01,1.8601,1.92,50380,0
+VZLA.US,D,20220202,000000,1.91,1.94,1.85,1.8948,41078,0
+VZLA.US,D,20220203,000000,1.8686,1.9039,1.81,1.83,33381,0
+VZLA.US,D,20220204,000000,1.83,1.89,1.77,1.8299,67866,0
+VZLA.US,D,20220207,000000,1.83,1.99,1.8,1.88,249884,0
+VZLA.US,D,20220208,000000,1.95,2.08,1.89,2.02,185224,0
+VZLA.US,D,20220209,000000,2.08,2.08,1.93,1.93,49044,0
+VZLA.US,D,20220210,000000,1.95,2,1.83,1.8637,84243,0
+VZLA.US,D,20220211,000000,1.86,2.03,1.8329,2.03,137277,0
+VZLA.US,D,20220214,000000,2.09,2.1,1.965,2.05,83986,0
+VZLA.US,D,20220215,000000,1.93,1.9917,1.91,1.91,51953,0
+VZLA.US,D,20220216,000000,1.91,2.16,1.91,2.1,188297,0
+VZLA.US,D,20220217,000000,2.18,2.18,2,2.03,72374,0
+VZLA.US,D,20220218,000000,1.99,2.01,1.88,1.89,127843,0
+VZLA.US,D,20220222,000000,1.9,1.97,1.87,1.92,67498,0
+VZLA.US,D,20220223,000000,1.94,2.11,1.9201,2.07,96628,0
+VZLA.US,D,20220224,000000,2.22,2.22,1.95,2.05,69406,0
+VZLA.US,D,20220225,000000,1.98,2.12,1.93,2.12,72438,0
+VZLA.US,D,20220228,000000,2.12,2.2,2.05,2.17,100653,0
+VZLA.US,D,20220302,000000,2.17,2.17,1.8301,1.89,294453,0
+VZLA.US,D,20220303,000000,1.9,1.94,1.79,1.82,217924,0
+VZLA.US,D,20220304,000000,1.88,2.04,1.8,1.97,126289,0
+VZLA.US,D,20220307,000000,2.04,2.08,1.93,2,430968,0
+VZLA.US,D,20220308,000000,2.05,2.2,2.04,2.1,183353,0
+VZLA.US,D,20220309,000000,2.2,2.2,1.98,2,125466,0
+VZLA.US,D,20220310,000000,2.13,2.22,2.1,2.11,284249,0
+VZLA.US,D,20220311,000000,2.01,2.23,2.01,2.2,127117,0
+VZLA.US,D,20220314,000000,2.2,2.2,2.02,2.02,102924,0
+VZLA.US,D,20220315,000000,2.02,2.07,1.985,2.03,90204,0
+VZLA.US,D,20220316,000000,2.03,2.06,1.99,2.01,111706,0
+VZLA.US,D,20220317,000000,2.07,2.154,2.05,2.15,116907,0
+VZLA.US,D,20220318,000000,2.14,2.14,2.04,2.0807,95168,0
+VZLA.US,D,20220321,000000,2.13,2.15,2.03,2.05,70020,0
+VZLA.US,D,20220322,000000,2.07,2.185,2.01,2.15,227687,0
+VZLA.US,D,20220323,000000,2.12,2.18,2.089,2.18,79975,0
+VZLA.US,D,20220324,000000,2.18,2.2,2.125,2.13,102465,0
+VZLA.US,D,20220325,000000,2.17,2.17,2.1,2.1,62287,0
+VZLA.US,D,20220328,000000,2.13,2.13,2,2.02,49789,0
+VZLA.US,D,20220329,000000,2.01,2.07,2,2.05,159317,0
+VZLA.US,D,20220330,000000,2.09,2.1,1.93,1.93,377129,0
+VZLA.US,D,20220331,000000,1.95,2.03,1.95,2.01,89684,0
+VZLA.US,D,20220401,000000,1.95,2.005,1.94,1.985,164409,0
+VZLA.US,D,20220404,000000,1.99,2.0253,1.95,2.01,64763,0
+VZLA.US,D,20220405,000000,1.98,2.03,1.91,1.92,166844,0
+VZLA.US,D,20220406,000000,1.98,1.98,1.845,1.85,171885,0
+VZLA.US,D,20220407,000000,1.85,1.95,1.85,1.92,61127,0
+VZLA.US,D,20220408,000000,1.93,1.96,1.855,1.87,145313,0
+VZLA.US,D,20220411,000000,1.86,1.9102,1.86,1.89,163903,0
+VZLA.US,D,20220412,000000,1.88,1.91,1.86,1.86,135468,0
+VZLA.US,D,20220413,000000,1.86,1.92,1.8,1.91,261393,0
+VZLA.US,D,20220414,000000,1.92,1.92,1.75,1.89,407303,0
+VZLA.US,D,20220418,000000,1.89,1.96,1.8701,1.9,201887,0
+VZLA.US,D,20220419,000000,1.93,1.95,1.86,1.91,298393,0
+VZLA.US,D,20220420,000000,1.91,1.9599,1.88,1.95,127874,0
+VZLA.US,D,20220421,000000,1.96,1.96,1.85,1.87,147946,0
+VZLA.US,D,20220422,000000,1.86,1.93,1.8,1.81,204405,0
+VZLA.US,D,20220425,000000,1.76,1.88,1.695,1.76,133564,0
+VZLA.US,D,20220426,000000,1.76,1.82,1.69,1.71,144794,0
+VZLA.US,D,20220427,000000,1.71,1.736,1.63,1.69,115158,0
+VZLA.US,D,20220428,000000,1.69,1.9,1.69,1.83,172663,0
+VZLA.US,D,20220429,000000,1.82,1.83,1.6,1.69,350771,0
+VZLA.US,D,20220502,000000,1.64,1.69,1.55,1.64,153360,0
+VZLA.US,D,20220503,000000,1.63,1.72,1.62,1.65,167633,0
+VZLA.US,D,20220504,000000,1.65,1.75,1.65,1.75,119211,0
+VZLA.US,D,20220505,000000,1.8,1.82,1.61,1.65,145742,0
+VZLA.US,D,20220506,000000,1.6,1.69,1.5899,1.68,174867,0
+VZLA.US,D,20220509,000000,1.59,1.625,1.38,1.45,360533,0
+VZLA.US,D,20220510,000000,1.41,1.5,1.27,1.29,298138,0
+VZLA.US,D,20220511,000000,1.3,1.4,1.26,1.26,158888,0
+VZLA.US,D,20220512,000000,1.2,1.2357,1.1,1.17,185469,0
+VZLA.US,D,20220513,000000,1.15,1.35,1.15,1.35,261715,0
+VZLA.US,D,20220516,000000,1.37,1.38,1.3178,1.35,42131,0
+VZLA.US,D,20220517,000000,1.4,1.45,1.33,1.37,188074,0
+VZLA.US,D,20220518,000000,1.38,1.38,1.31,1.35,46266,0
+VZLA.US,D,20220519,000000,1.35,1.55,1.35,1.46,74154,0
+VZLA.US,D,20220520,000000,1.5,1.54,1.365,1.4,65187,0
+VZLA.US,D,20220523,000000,1.46,1.4999,1.421,1.43,62319,0
+VZLA.US,D,20220524,000000,1.43,1.45,1.36,1.39,108049,0
+VZLA.US,D,20220525,000000,1.37,1.43,1.3517,1.39,98981,0
+VZLA.US,D,20220526,000000,1.44,1.45,1.31,1.33,129097,0
+VZLA.US,D,20220527,000000,1.39,1.39,1.3,1.34,91646,0
+VZLA.US,D,20220531,000000,1.34,1.42,1.34,1.4,64132,0
+VZLA.US,D,20220601,000000,1.4,1.42,1.36,1.365,58318,0
+VZLA.US,D,20220602,000000,1.4,1.57,1.4,1.505,136598,0
+VZLA.US,D,20220603,000000,1.49,1.5599,1.48,1.4866,54414,0
+VZLA.US,D,20220606,000000,1.52,1.52,1.4881,1.5,17967,0
+VZLA.US,D,20220607,000000,1.49,1.51,1.4,1.455,77684,0
+VZLA.US,D,20220608,000000,1.42,1.48,1.42,1.455,24269,0
+VZLA.US,D,20220609,000000,1.4327,1.4327,1.34,1.34,101574,0
+VZLA.US,D,20220610,000000,1.44,1.45,1.335,1.45,180231,0
+VZLA.US,D,20220613,000000,1.34,1.4261,1.31,1.31,106389,0
+VZLA.US,D,20220614,000000,1.33,1.35,1.28,1.29,67124,0
+VZLA.US,D,20220615,000000,1.31,1.33,1.25,1.28,110389,0
+VZLA.US,D,20220616,000000,1.27,1.27,1.15,1.24,153466,0
+VZLA.US,D,20220617,000000,1.19,1.3,1.19,1.21,75220,0
+VZLA.US,D,20220621,000000,1.2,1.33,1.19,1.245,139304,0
+VZLA.US,D,20220622,000000,1.25,1.25,1.0999,1.185,156976,0
+VZLA.US,D,20220623,000000,1.22,1.22,1.04,1.07,233732,0
+VZLA.US,D,20220624,000000,1.07,1.11,1.05,1.085,149962,0
+VZLA.US,D,20220627,000000,1.0901,1.1499,1.09,1.1,66322,0
+VZLA.US,D,20220628,000000,1.07,1.1278,1.04,1.08,73099,0
+VZLA.US,D,20220629,000000,1.08,1.11,1.01,1.01,210841,0
+VZLA.US,D,20220630,000000,1,1.0599,0.9562,1.03,139863,0
+VZLA.US,D,20220701,000000,1.02,1.07,1.02,1.0615,69815,0
+VZLA.US,D,20220705,000000,1,1.06,1,1.03,123375,0
+VZLA.US,D,20220706,000000,1.03,1.06,0.97,1,211047,0
+VZLA.US,D,20220707,000000,1.06,1.06,0.9988,1.0178,58368,0
+VZLA.US,D,20220708,000000,1.06,1.06,0.9709,0.9998,59232,0
+VZLA.US,D,20220711,000000,0.95,0.9999,0.912,0.9347,134993,0
+VZLA.US,D,20220712,000000,0.96,0.98,0.930001,0.931,61651,0
+VZLA.US,D,20220713,000000,0.9383,1.0599,0.9383,1.0125,118563,0
+VZLA.US,D,20220714,000000,0.994,0.994,0.91,0.94,114584,0
+VZLA.US,D,20220715,000000,0.98,0.9924,0.9462,0.97,85956,0
+VZLA.US,D,20220718,000000,0.9946,1.05,0.934401,0.955049,144770,0
+VZLA.US,D,20220719,000000,0.955,0.9999,0.94,0.9901,120735,0
+VZLA.US,D,20220720,000000,0.9558,1.03,0.95,0.963,160882,0
+VZLA.US,D,20220721,000000,0.963,1,0.9527,0.9999,65109,0
+VZLA.US,D,20220722,000000,1,1.05,0.98,0.98,114439,0
+VZLA.US,D,20220725,000000,1.07,1.07,0.98,0.9934,78257,0
+VZLA.US,D,20220726,000000,0.9909,1.03,0.98,1.005,18154,0
+VZLA.US,D,20220727,000000,1,1.12,1,1.105,46995,0
+VZLA.US,D,20220728,000000,1.2,1.26,1.13,1.2,162989,0
+VZLA.US,D,20220729,000000,1.24,1.255,1.205,1.21,89414,0
+VZLA.US,D,20220801,000000,1.29,1.3,1.2055,1.25,73189,0
+VZLA.US,D,20220802,000000,1.29,1.3,1.2,1.26,64943,0
+VZLA.US,D,20220803,000000,1.29,1.29,1.24,1.27,39398,0
+VZLA.US,D,20220804,000000,1.26,1.3,1.2,1.21,63387,0
+VZLA.US,D,20220805,000000,1.24,1.24,1.15,1.17,109363,0
+VZLA.US,D,20220808,000000,1.2402,1.2599,1.17,1.21,126878,0
+VZLA.US,D,20220809,000000,1.25,1.25,1.1939,1.2,80973,0
+VZLA.US,D,20220810,000000,1.21,1.45,1.21,1.31,191348,0
+VZLA.US,D,20220811,000000,1.37,1.38,1.27,1.27,64041,0
+VZLA.US,D,20220812,000000,1.3,1.39,1.26,1.37,176199,0
+VZLA.US,D,20220815,000000,1.28,1.3286,1.27,1.31,63791,0
+VZLA.US,D,20220816,000000,1.31,1.35,1.24,1.25,111351,0
+VZLA.US,D,20220817,000000,1.22,1.26,1.19,1.22,83623,0
+VZLA.US,D,20220818,000000,1.24,1.24,1.2,1.23,48406,0
+VZLA.US,D,20220819,000000,1.2,1.2277,1.12,1.14,140460,0
+VZLA.US,D,20220822,000000,1.11,1.1388,1.0701,1.0999,83166,0
+VZLA.US,D,20220823,000000,1.17,1.19,1.13,1.16,162976,0
+VZLA.US,D,20220824,000000,1.22,1.22,1.11,1.1701,86244,0
+VZLA.US,D,20220825,000000,1.22,1.2281,1.17,1.195,123357,0
+VZLA.US,D,20220826,000000,1.23,1.23,1.1101,1.1399,73656,0
+VZLA.US,D,20220829,000000,1.14,1.14,1.1,1.13,59623,0
+VZLA.US,D,20220830,000000,1.1,1.14,1.07,1.14,75174,0
+VZLA.US,D,20220831,000000,1.14,1.18,1.12,1.15,24967,0
+VZLA.US,D,20220901,000000,1.28,1.28,1.08,1.13,65517,0
+VZLA.US,D,20220902,000000,1.16,1.2087,1.15,1.17,27211,0
+VZLA.US,D,20220906,000000,1.29,1.29,1.17,1.185,101729,0
+VZLA.US,D,20220907,000000,1.29,1.3,1.2307,1.3,109248,0
+VZLA.US,D,20220908,000000,1.29,1.38,1.281,1.37,103876,0
+VZLA.US,D,20220909,000000,1.42,1.42,1.32,1.36,70349,0
+VZLA.US,D,20220912,000000,1.46,1.5,1.43,1.49,258539,0
+VZLA.US,D,20220913,000000,1.46,1.46,1.3,1.36,218755,0
+VZLA.US,D,20220914,000000,1.37,1.43,1.3,1.32,127473,0
+VZLA.US,D,20220915,000000,1.29,1.3001,1.18,1.19,101898,0
+VZLA.US,D,20220916,000000,1.2,1.3,1.1553,1.29,103797,0
+VZLA.US,D,20220919,000000,1.29,1.32,1.25,1.26,72985,0
+VZLA.US,D,20220920,000000,1.29,1.29,1.17,1.17,82851,0
+VZLA.US,D,20220921,000000,1.3,1.3,1.16,1.16,147041,0
+VZLA.US,D,20220922,000000,1.17,1.1899,1.12,1.12,136593,0
+VZLA.US,D,20220923,000000,1.28,1.28,1.04,1.08,276390,0
+VZLA.US,D,20220926,000000,1.06,1.1,1.01,1.0186,168575,0
+VZLA.US,D,20220927,000000,1.08,1.1,1.02,1.08,163253,0
+VZLA.US,D,20220928,000000,1.06,1.2,1.06,1.16,126861,0
+VZLA.US,D,20220929,000000,1.19,1.19,1.0828,1.13,31893,0
+VZLA.US,D,20220930,000000,1.15,1.22,1.1063,1.15,175029,0
+VZLA.US,D,20221003,000000,1.25,1.295,1.17,1.2,256758,0
+VZLA.US,D,20221004,000000,1.28,1.3899,1.2662,1.35,271896,0
+VZLA.US,D,20221005,000000,1.35,1.35,1.23,1.3,118169,0
+VZLA.US,D,20221006,000000,1.32,1.32,1.27,1.28,88041,0
+VZLA.US,D,20221007,000000,1.24,1.265,1.21,1.23,34851,0
+VZLA.US,D,20221010,000000,1.25,1.2987,1.25,1.27,53848,0
+VZLA.US,D,20221011,000000,1.27,1.27,1.19,1.2,136640,0
+VZLA.US,D,20221012,000000,1.27,1.27,1.18,1.24,113155,0
+VZLA.US,D,20221013,000000,1.24,1.26,1.15,1.21,76857,0
+VZLA.US,D,20221014,000000,1.27,1.27,1.15,1.21,97929,0
+VZLA.US,D,20221017,000000,1.21,1.27,1.2,1.2,55366,0
+VZLA.US,D,20221018,000000,1.26,1.26,1.15,1.18,139917,0
+VZLA.US,D,20221019,000000,1.2,1.2,1.07,1.11,189501,0
+VZLA.US,D,20221020,000000,1.09,1.17,1.09,1.16,64502,0
+VZLA.US,D,20221021,000000,1.19,1.2199,1.15,1.17,47284,0
+VZLA.US,D,20221024,000000,1.18,1.18,1.0908,1.1,77995,0
+VZLA.US,D,20221025,000000,1.1,1.16,1.1,1.16,57265,0
+VZLA.US,D,20221026,000000,1.18,1.2144,1.16,1.19,151745,0
+VZLA.US,D,20221027,000000,1.18,1.2,1.16,1.2,78138,0
+VZLA.US,D,20221028,000000,1.22,1.22,1.15,1.15,49304,0
+VZLA.US,D,20221031,000000,1.16,1.17,1.12,1.16,84271,0
+VZLA.US,D,20221101,000000,1.23,1.23,1.15,1.18,185033,0
+VZLA.US,D,20221102,000000,1.2,1.209,1.13,1.1573,164892,0
+VZLA.US,D,20221103,000000,1.13,1.16,1.11,1.14,41913,0
+VZLA.US,D,20221104,000000,1.2,1.24,1.16,1.165,125293,0
+VZLA.US,D,20221107,000000,1.21,1.21,1.1699,1.17,113200,0
+VZLA.US,D,20221108,000000,1.15,1.15,1.05,1.125,526589,0
+VZLA.US,D,20221109,000000,1.12,1.12,1.06,1.06,151990,0
+VZLA.US,D,20221110,000000,1.11,1.185,1.11,1.15,73938,0
+VZLA.US,D,20221111,000000,1.17,1.21,1.16,1.17,91647,0
+VZLA.US,D,20221114,000000,1.2,1.2,1.13,1.13,158478,0
+VZLA.US,D,20221115,000000,1.14,1.155,1.09,1.105,145895,0
+VZLA.US,D,20221116,000000,1.15,1.15,1.08,1.09,210057,0
+VZLA.US,D,20221117,000000,1.07,1.12,1.06,1.115,138369,0
+VZLA.US,D,20221118,000000,1.1,1.16,1.1,1.16,79018,0
+VZLA.US,D,20221121,000000,1.16,1.16,1.0818,1.135,121933,0
+VZLA.US,D,20221122,000000,1.1599,1.16,1.115,1.1499,283639,0
+VZLA.US,D,20221123,000000,1.15,1.15,1.03,1.0401,318221,0
+VZLA.US,D,20221125,000000,1.04,1.08,1.04,1.06,101099,0
+VZLA.US,D,20221128,000000,1.08,1.08,1.02,1.03,102694,0
+VZLA.US,D,20221129,000000,1.06,1.06,1.02,1.03,103487,0
+VZLA.US,D,20221130,000000,1.05,1.11,1.03,1.1,150681,0
+VZLA.US,D,20221201,000000,1.1,1.21,1.1,1.1939,377007,0
+VZLA.US,D,20221202,000000,1.26,1.26,1.17,1.17,242508,0
+VZLA.US,D,20221205,000000,1.22,1.22,1.115,1.12,110731,0
+VZLA.US,D,20221206,000000,1.15,1.15,1.09,1.1,90646,0
+VZLA.US,D,20221207,000000,1.08,1.1412,1.07,1.09,74223,0
+VZLA.US,D,20221208,000000,1.1,1.1289,1.09,1.09,51520,0
+VZLA.US,D,20221209,000000,1.14,1.14,1.05,1.06,152533,0
+VZLA.US,D,20221212,000000,1.06,1.11,1.06,1.08,68389,0
+VZLA.US,D,20221213,000000,1.1,1.1383,1.09,1.09,85298,0
+VZLA.US,D,20221214,000000,1.09,1.18,1.09,1.1484,189476,0
+VZLA.US,D,20221215,000000,1.14,1.14,1.07,1.1,155033,0
+VZLA.US,D,20221216,000000,1.08,1.13,1.08,1.12,138055,0
+VZLA.US,D,20221219,000000,1.1,1.13,1.09,1.12,163603,0
+VZLA.US,D,20221220,000000,1.12,1.18,1.12,1.18,181313,0
+VZLA.US,D,20221221,000000,1.18,1.21,1.1658,1.19,107962,0
+VZLA.US,D,20221222,000000,1.21,1.21,1.12,1.19,107411,0
+VZLA.US,D,20221223,000000,1.19,1.22,1.18,1.19,88979,0
+VZLA.US,D,20221227,000000,1.17,1.22,1.1501,1.1801,66313,0
+VZLA.US,D,20221228,000000,1.18,1.22,1.15,1.18,59338,0
+VZLA.US,D,20221229,000000,1.21,1.21,1.14,1.18,112322,0
+VZLA.US,D,20221230,000000,1.19,1.1917,1.14,1.15,83913,0
+VZLA.US,D,20230103,000000,1.19,1.19,1.16,1.17,46012,0
+VZLA.US,D,20230104,000000,1.18,1.24,1.16,1.24,202733,0
+VZLA.US,D,20230105,000000,1.21,1.215,1.1463,1.15,90471,0
+VZLA.US,D,20230106,000000,1.2,1.22,1.15,1.21,162098,0
+VZLA.US,D,20230109,000000,1.25,1.25,1.165,1.2,184775,0
+VZLA.US,D,20230110,000000,1.2,1.2,1.16,1.18,121880,0
+VZLA.US,D,20230111,000000,1.25,1.25,1.16,1.19,145899,0
+VZLA.US,D,20230112,000000,1.27,1.27,1.19,1.22,123675,0
+VZLA.US,D,20230113,000000,1.27,1.33,1.23,1.33,259723,0
+VZLA.US,D,20230117,000000,1.38,1.38,1.22,1.31,230463,0
+VZLA.US,D,20230118,000000,1.29,1.3399,1.19,1.24,154717,0
+VZLA.US,D,20230119,000000,1.24,1.2899,1.23,1.27,183079,0
+VZLA.US,D,20230120,000000,1.28,1.33,1.25,1.33,133918,0
+VZLA.US,D,20230123,000000,1.37,1.37,1.28,1.32,136728,0
+VZLA.US,D,20230124,000000,1.31,1.45,1.27,1.32,415606,0
+VZLA.US,D,20230125,000000,1.36,1.3699,1.3,1.34,316087,0
+VZLA.US,D,20230126,000000,1.39,1.39,1.3,1.32,120392,0
+VZLA.US,D,20230127,000000,1.3,1.34,1.25,1.27,308934,0
+VZLA.US,D,20230130,000000,1.25,1.2799,1.23,1.23,214129,0
+VZLA.US,D,20230131,000000,1.25,1.2699,1.21,1.21,164584,0
+VZLA.US,D,20230201,000000,1.23,1.25,1.19,1.25,216351,0
+VZLA.US,D,20230202,000000,1.27,1.27,1.2,1.22,138338,0
+VZLA.US,D,20230203,000000,1.21,1.2106,1.15,1.2,257565,0
+VZLA.US,D,20230206,000000,1.17,1.2086,1.17,1.2,279975,0
+VZLA.US,D,20230207,000000,1.17,1.23,1.17,1.23,127885,0
+VZLA.US,D,20230208,000000,1.2,1.21,1.19,1.21,138615,0
+VZLA.US,D,20230209,000000,1.22,1.225,1.19,1.21,265901,0
+VZLA.US,D,20230210,000000,1.19,1.22,1.1801,1.22,109987,0
+VZLA.US,D,20230213,000000,1.22,1.28,1.2,1.26,309277,0
+VZLA.US,D,20230214,000000,1.27,1.27,1.225,1.23,191497,0
+VZLA.US,D,20230215,000000,1.24,1.25,1.21,1.25,65985,0
+VZLA.US,D,20230216,000000,1.23,1.24,1.19,1.21,363681,0
+VZLA.US,D,20230217,000000,1.23,1.24,1.19,1.24,280588,0
+VZLA.US,D,20230221,000000,1.24,1.25,1.21,1.23,319128,0
+VZLA.US,D,20230222,000000,1.23,1.2591,1.2131,1.25,165911,0
+VZLA.US,D,20230223,000000,1.26,1.28,1.25,1.27,118286,0
+VZLA.US,D,20230224,000000,1.25,1.26,1.22,1.24,161326,0
+VZLA.US,D,20230227,000000,1.23,1.27,1.23,1.255,184214,0
+VZLA.US,D,20230228,000000,1.25,1.32,1.23,1.32,130191,0
+VZLA.US,D,20230301,000000,1.32,1.36,1.3,1.33,252897,0
+VZLA.US,D,20230302,000000,1.3,1.3207,1.28,1.3,77502,0
+VZLA.US,D,20230303,000000,1.3,1.35,1.29,1.33,131261,0
+VZLA.US,D,20230306,000000,1.33,1.3399,1.2701,1.28,146920,0
+VZLA.US,D,20230307,000000,1.3,1.3,1.2114,1.25,110602,0
+VZLA.US,D,20230308,000000,1.22,1.26,1.22,1.26,143247,0
+VZLA.US,D,20230309,000000,1.25,1.25,1.2,1.2,206900,0
+VZLA.US,D,20230310,000000,1.2,1.24,1.2,1.21,115584,0
+VZLA.US,D,20230313,000000,1.25,1.34,1.24,1.32,246040,0
+VZLA.US,D,20230314,000000,1.33,1.36,1.31,1.33,178004,0
+VZLA.US,D,20230315,000000,1.34,1.3489,1.28,1.29,238033,0
+VZLA.US,D,20230316,000000,1.3,1.41,1.28,1.4,485230,0
+VZLA.US,D,20230317,000000,1.42,1.6,1.35,1.49,800391,0
+VZLA.US,D,20230320,000000,1.55,1.56,1.39,1.43,334162,0
+VZLA.US,D,20230321,000000,1.4,1.44,1.35,1.35,369707,0
+VZLA.US,D,20230322,000000,1.34,1.47,1.34,1.43,233999,0
+VZLA.US,D,20230323,000000,1.43,1.5,1.43,1.49,208962,0
+VZLA.US,D,20230324,000000,1.49,1.5,1.43,1.44,111624,0
+VZLA.US,D,20230327,000000,1.46,1.46,1.41,1.41,95183,0
+VZLA.US,D,20230328,000000,1.43,1.4693,1.4,1.46,205352,0
+VZLA.US,D,20230329,000000,1.5,1.52,1.44,1.52,184941,0
+VZLA.US,D,20230330,000000,1.54,1.55,1.45,1.55,290586,0
+VZLA.US,D,20230331,000000,1.55,1.5801,1.47,1.52,303443,0
+VZLA.US,D,20230403,000000,1.52,1.57,1.5,1.57,235399,0
+VZLA.US,D,20230404,000000,1.58,1.58,1.5,1.54,326922,0
+VZLA.US,D,20230405,000000,1.64,1.64,1.52,1.54,213551,0
+VZLA.US,D,20230406,000000,1.53,1.57,1.475,1.57,164813,0
+VZLA.US,D,20230410,000000,1.57,1.57,1.52,1.57,146628,0
+VZLA.US,D,20230411,000000,1.57,1.58,1.52,1.55,340923,0
+VZLA.US,D,20230412,000000,1.58,1.59,1.55,1.58,122827,0
+VZLA.US,D,20230413,000000,1.6,1.64,1.55,1.63,428531,0
+VZLA.US,D,20230414,000000,1.65,1.6501,1.59,1.62,449513,0
+VZLA.US,D,20230417,000000,1.6,1.6,1.55,1.6,189892,0
+VZLA.US,D,20230418,000000,1.63,1.6499,1.53,1.56,464800,0
+VZLA.US,D,20230419,000000,1.51,1.53,1.5,1.52,208239,0
+VZLA.US,D,20230420,000000,1.5,1.54,1.42,1.42,376167,0
+VZLA.US,D,20230421,000000,1.42,1.47,1.4,1.47,172047,0
+VZLA.US,D,20230424,000000,1.46,1.46,1.39,1.4,182029,0
+VZLA.US,D,20230425,000000,1.39,1.4022,1.32,1.35,323018,0
+VZLA.US,D,20230426,000000,1.39,1.4197,1.35,1.4,150797,0
+VZLA.US,D,20230427,000000,1.45,1.45,1.36,1.39,111974,0
+VZLA.US,D,20230428,000000,1.37,1.44,1.37,1.44,174792,0
+VZLA.US,D,20230501,000000,1.45,1.45,1.38,1.39,189067,0
+VZLA.US,D,20230502,000000,1.36,1.47,1.34,1.47,268764,0
+VZLA.US,D,20230503,000000,1.45,1.48,1.41,1.44,233302,0
+VZLA.US,D,20230504,000000,1.47,1.5,1.44,1.48,118767,0
+VZLA.US,D,20230505,000000,1.49,1.51,1.465,1.48,166877,0
+VZLA.US,D,20230508,000000,1.5,1.51,1.44,1.46,157546,0
+VZLA.US,D,20230509,000000,1.46,1.47,1.43,1.44,160946,0
+VZLA.US,D,20230510,000000,1.46,1.4681,1.4,1.45,109348,0
+VZLA.US,D,20230511,000000,1.44,1.44,1.36,1.38,70535,0
+VZLA.US,D,20230512,000000,1.38,1.38,1.31,1.31,191128,0
+VZLA.US,D,20230515,000000,1.35,1.35,1.28,1.3,166370,0
+VZLA.US,D,20230516,000000,1.34,1.34,1.22,1.25,234537,0
+VZLA.US,D,20230517,000000,1.24,1.265,1.21,1.23,171962,0
+VZLA.US,D,20230518,000000,1.22,1.2222,1.18,1.2,257990,0
+VZLA.US,D,20230519,000000,1.22,1.28,1.2,1.26,152885,0
+VZLA.US,D,20230522,000000,1.26,1.27,1.23,1.27,61830,0
+VZLA.US,D,20230523,000000,1.27,1.27,1.22,1.22,88331,0
+VZLA.US,D,20230524,000000,1.23,1.24,1.2,1.24,62910,0
+VZLA.US,D,20230525,000000,1.24,1.25,1.21,1.23,72846,0
+VZLA.US,D,20230526,000000,1.27,1.27,1.2,1.26,109106,0
+VZLA.US,D,20230530,000000,1.33,1.33,1.18,1.2,385615,0
+VZLA.US,D,20230531,000000,1.19,1.235,1.19,1.23,167653,0
+VZLA.US,D,20230601,000000,1.25,1.33,1.25,1.33,119358,0
+VZLA.US,D,20230602,000000,1.35,1.37,1.33,1.36,120549,0
+VZLA.US,D,20230605,000000,1.3,1.33,1.26,1.26,84478,0
+VZLA.US,D,20230606,000000,1.24,1.27,1.22,1.25,137391,0
+VZLA.US,D,20230607,000000,1.24,1.27,1.21,1.24,171971,0
+VZLA.US,D,20230608,000000,1.26,1.26,1.19,1.19,132692,0
+VZLA.US,D,20230609,000000,1.19,1.21,1.18,1.19,95394,0
+VZLA.US,D,20230612,000000,1.21,1.21,1.17,1.18,113038,0
+VZLA.US,D,20230613,000000,1.17,1.1986,1.17,1.19,117667,0
+VZLA.US,D,20230614,000000,1.2,1.2,1.12,1.13,296813,0
+VZLA.US,D,20230615,000000,1.15,1.15,1.1,1.1,228271,0
+VZLA.US,D,20230616,000000,1.1,1.15,1.07,1.13,377277,0
+VZLA.US,D,20230620,000000,1.13,1.19,1.12,1.19,128605,0
+VZLA.US,D,20230621,000000,1.19,1.21,1.15,1.21,197812,0
+VZLA.US,D,20230622,000000,1.2,1.21,1.17,1.18,171528,0
+VZLA.US,D,20230623,000000,1.19,1.19,1.1573,1.1609,77139,0
+VZLA.US,D,20230626,000000,1.18,1.2,1.15,1.19,157776,0
+VZLA.US,D,20230627,000000,1.19,1.19,1.1692,1.18,93505,0
+VZLA.US,D,20230628,000000,1.17,1.18,1.15,1.17,160329,0
+VZLA.US,D,20230629,000000,1.15,1.1827,1.15,1.18,198558,0
+VZLA.US,D,20230630,000000,1.2,1.22,1.16,1.22,226430,0
+VZLA.US,D,20230703,000000,1.21,1.22,1.2,1.22,40655,0
+VZLA.US,D,20230705,000000,1.21,1.21,1.19,1.195,79340,0
+VZLA.US,D,20230706,000000,1.19,1.19,1.13,1.16,130154,0
+VZLA.US,D,20230707,000000,1.14,1.17,1.14,1.16,99633,0
+VZLA.US,D,20230710,000000,1.15,1.17,1.15,1.17,79020,0
+VZLA.US,D,20230711,000000,1.13,1.17,1.13,1.16,84067,0
+VZLA.US,D,20230712,000000,1.17,1.23,1.1694,1.23,234364,0
+VZLA.US,D,20230713,000000,1.24,1.29,1.23,1.25,188540,0
+VZLA.US,D,20230714,000000,1.3,1.3,1.2,1.23,199631,0
+VZLA.US,D,20230717,000000,1.23,1.27,1.17,1.18,209142,0
+VZLA.US,D,20230718,000000,1.2,1.211,1.16,1.2,363200,0
+VZLA.US,D,20230719,000000,1.19,1.22,1.16,1.16,168050,0
+VZLA.US,D,20230720,000000,1.16,1.1699,1.1401,1.16,82077,0
+VZLA.US,D,20230721,000000,1.19,1.19,1.14,1.14,62652,0
+VZLA.US,D,20230724,000000,1.19,1.19,1.13,1.15,90919,0
+VZLA.US,D,20230725,000000,1.19,1.19,1.14,1.18,86510,0
+VZLA.US,D,20230726,000000,1.17,1.17,1.13,1.16,98912,0
+VZLA.US,D,20230727,000000,1.14,1.15,1.12,1.13,97852,0
+VZLA.US,D,20230728,000000,1.15,1.15,1.12,1.13,84911,0
+VZLA.US,D,20230731,000000,1.17,1.17,1.12,1.15,160198,0
+VZLA.US,D,20230801,000000,1.13,1.15,1.09,1.11,160503,0
+VZLA.US,D,20230802,000000,1.12,1.12,1.07,1.1,220453,0
+VZLA.US,D,20230803,000000,1.11,1.11,1.07,1.09,123110,0
+VZLA.US,D,20230804,000000,1.08,1.095,1.06,1.08,190303,0
+VZLA.US,D,20230807,000000,1.08,1.09,1.0601,1.09,57783,0
+VZLA.US,D,20230808,000000,1.1,1.1,1.0416,1.05,211919,0
+VZLA.US,D,20230809,000000,1.04,1.06,1.01,1.03,229803,0
+VZLA.US,D,20230810,000000,1.01,1.036,1,1.02,207437,0
+VZLA.US,D,20230811,000000,1.03,1.0399,1,1.02,112990,0
+VZLA.US,D,20230814,000000,1.01,1.03,1,1,122159,0
+VZLA.US,D,20230815,000000,1.01,1.01,0.9716,0.9893,205189,0
+VZLA.US,D,20230816,000000,0.9764,0.99,0.935,0.955,237370,0
+VZLA.US,D,20230817,000000,0.9932,0.9932,0.96,0.9763,84688,0
+VZLA.US,D,20230818,000000,0.9851,1.0094,0.96,0.98,182760,0
+VZLA.US,D,20230821,000000,0.99,0.99,0.95,0.9786,103319,0
+VZLA.US,D,20230822,000000,0.97,0.9998,0.95,0.95,95556,0
+VZLA.US,D,20230823,000000,0.95,1.01,0.95,0.976,115660,0
+VZLA.US,D,20230824,000000,0.9879,1.01,0.97,0.985,87581,0
+VZLA.US,D,20230825,000000,0.9944,1.01,0.96,0.9838,90523,0
+VZLA.US,D,20230828,000000,0.98,1.01,0.97,0.995,181247,0
+VZLA.US,D,20230829,000000,0.995,1.06,0.98,1.05,194746,0
+VZLA.US,D,20230830,000000,1.05,1.09,1.04,1.08,116246,0
+VZLA.US,D,20230831,000000,1.09,1.1,1.06,1.08,80193,0
+VZLA.US,D,20230901,000000,1.1,1.1,1.05,1.055,69227,0
+VZLA.US,D,20230905,000000,1.05,1.0501,1.02,1.03,91548,0
+VZLA.US,D,20230906,000000,1.05,1.05,1,1.0011,73768,0
+VZLA.US,D,20230907,000000,1.01,1.0197,0.988,0.9914,79616,0
+VZLA.US,D,20230908,000000,1.0048,1.0293,0.981,1,112019,0
+VZLA.US,D,20230911,000000,1.05,1.11,1.008,1.11,118587,0
+VZLA.US,D,20230912,000000,1.11,1.1399,1.06,1.095,238776,0
+VZLA.US,D,20230913,000000,1.08,1.15,1.08,1.15,139171,0
+VZLA.US,D,20230914,000000,1.15,1.28,1.1406,1.28,399642,0
+VZLA.US,D,20230915,000000,1.36,1.36,1.2,1.24,469861,0
+VZLA.US,D,20230918,000000,1.23,1.27,1.1707,1.19,116000,0
+VZLA.US,D,20230919,000000,1.19,1.2367,1.14,1.14,62756,0
+VZLA.US,D,20230920,000000,1.14,1.198,1.12,1.12,142303,0
+VZLA.US,D,20230921,000000,1.11,1.12,1.09,1.095,52429,0
+VZLA.US,D,20230922,000000,1.1,1.12,1.082,1.1,65778,0
+VZLA.US,D,20230925,000000,1.08,1.1,1.04,1.07,103097,0
+VZLA.US,D,20230926,000000,1.09,1.09,1.0301,1.04,52228,0
+VZLA.US,D,20230927,000000,1.04,1.0599,1.01,1.015,135955,0
+VZLA.US,D,20230928,000000,1.01,1.05,1.01,1.03,36358,0
+VZLA.US,D,20230929,000000,1.09,1.09,1.03,1.0361,38899,0
+VZLA.US,D,20231002,000000,1.06,1.07,1.02,1.035,56985,0
+VZLA.US,D,20231003,000000,1.02,1.05,1,1,125054,0
+VZLA.US,D,20231004,000000,1,1.0269,1,1.01,101557,0
+VZLA.US,D,20231005,000000,1.01,1.05,1,1.001,47158,0
+VZLA.US,D,20231006,000000,1.0196,1.03,1,1.005,62969,0
+VZLA.US,D,20231009,000000,1,1.05,1,1.05,84829,0
+VZLA.US,D,20231010,000000,1.05,1.05,1.0193,1.02,26977,0
+VZLA.US,D,20231011,000000,1.06,1.0641,1,1.02,69127,0
+VZLA.US,D,20231012,000000,1.03,1.03,0.98,0.98,186717,0
+VZLA.US,D,20231013,000000,1.04,1.04,1.01,1.02,132560,0
+VZLA.US,D,20231016,000000,1.02,1.04,1,1.04,144608,0
+VZLA.US,D,20231017,000000,1.035,1.13,1.035,1.12,201751,0
+VZLA.US,D,20231018,000000,1.15,1.15,1.05,1.07,120739,0
+VZLA.US,D,20231019,000000,1.07,1.0799,1.05,1.06,60243,0
+VZLA.US,D,20231020,000000,1.05,1.0798,1.02,1.035,132035,0
+VZLA.US,D,20231023,000000,1.025,1.03,0.99,0.99,109045,0
+VZLA.US,D,20231024,000000,0.9957,1.03,0.97,0.97,266673,0
+VZLA.US,D,20231025,000000,1,1.06,1,1.02,95899,0
+VZLA.US,D,20231026,000000,1.02,1.0999,1,1.0999,145766,0
+VZLA.US,D,20231027,000000,1.09,1.12,1.0607,1.1,173827,0
+VZLA.US,D,20231030,000000,1.15,1.15,1.06,1.09,143321,0
+VZLA.US,D,20231031,000000,1.11,1.11,0.9908,1.025,276018,0
+VZLA.US,D,20231101,000000,1.04,1.04,0.9953,1.035,90709,0
+VZLA.US,D,20231102,000000,1,1.0399,0.9921,1.01,129190,0
+VZLA.US,D,20231103,000000,1.02,1.06,1.01,1.05,168130,0
+VZLA.US,D,20231106,000000,1.05,1.05,1.01,1.02,54718,0
+VZLA.US,D,20231107,000000,1.01,1.02,1,1.005,99495,0
+VZLA.US,D,20231108,000000,1.02,1.02,1,1,42216,0
+VZLA.US,D,20231109,000000,1.04,1.04,0.99,0.9901,143627,0
+VZLA.US,D,20231110,000000,1.02,1.02,0.9601,0.9804,173059,0
+VZLA.US,D,20231113,000000,1.02,1.02,0.97,0.98,65858,0
+VZLA.US,D,20231114,000000,0.98,1.0299,0.98,1.01,76556,0
+VZLA.US,D,20231115,000000,1.05,1.05,0.9969,1.02,140031,0
+VZLA.US,D,20231116,000000,1.02,1.04,1.01,1.03,185852,0
+VZLA.US,D,20231117,000000,1.03,1.0487,1.01,1.0375,221601,0
+VZLA.US,D,20231120,000000,1.05,1.05,1,1.02,155647,0
+VZLA.US,D,20231121,000000,1.04,1.07,1.02,1.06,180027,0
+VZLA.US,D,20231122,000000,1.05,1.07,1.02,1.05,148627,0
+VZLA.US,D,20231124,000000,1.04,1.115,1.04,1.11,134245,0
+VZLA.US,D,20231127,000000,1.12,1.17,1.1,1.13,440186,0
+VZLA.US,D,20231128,000000,1.15,1.1901,1.13,1.15,765269,0
+VZLA.US,D,20231129,000000,1.17,1.24,1.16,1.2,632455,0
+VZLA.US,D,20231130,000000,1.2,1.24,1.2,1.22,351269,0
+VZLA.US,D,20231201,000000,1.25,1.26,1.21,1.24,320680,0
+VZLA.US,D,20231204,000000,1.26,1.28,1.2107,1.24,325861,0
+VZLA.US,D,20231205,000000,1.24,1.24,1.1797,1.2,263616,0
+VZLA.US,D,20231206,000000,1.21,1.23,1.15,1.19,478136,0
+VZLA.US,D,20231207,000000,1.2,1.2,1.12,1.15,183866,0
+VZLA.US,D,20231208,000000,1.14,1.2,1.14,1.15,261820,0
+VZLA.US,D,20231211,000000,1.14,1.17,1.1,1.1,425336,0
+VZLA.US,D,20231212,000000,1.13,1.13,1.06,1.07,186110,0
+VZLA.US,D,20231213,000000,1.07,1.11,1.05,1.11,221210,0
+VZLA.US,D,20231214,000000,1.09,1.16,1.09,1.14,314502,0
+VZLA.US,D,20231215,000000,1.15,1.15,1.1201,1.14,273214,0
+VZLA.US,D,20231218,000000,1.17,1.17,1.105,1.12,286355,0
+VZLA.US,D,20231219,000000,1.16,1.16,1.1206,1.16,402862,0
+VZLA.US,D,20231220,000000,1.17,1.18,1.13,1.18,282748,0
+VZLA.US,D,20231221,000000,1.19,1.2199,1.18,1.2,154304,0
+VZLA.US,D,20231222,000000,1.2,1.3,1.2,1.27,308956,0
+VZLA.US,D,20231226,000000,1.26,1.28,1.2101,1.245,94427,0
+VZLA.US,D,20231227,000000,1.26,1.32,1.2409,1.31,240181,0
+VZLA.US,D,20231228,000000,1.31,1.31,1.2406,1.25,164196,0
+VZLA.US,D,20231229,000000,1.24,1.28,1.23,1.25,112320,0
+VZLA.US,D,20240102,000000,1.29,1.32,1.22,1.23,277432,0
+VZLA.US,D,20240103,000000,1.2,1.27,1.155,1.155,290433,0
+VZLA.US,D,20240104,000000,1.19,1.2499,1.16,1.22,113715,0
+VZLA.US,D,20240105,000000,1.23,1.29,1.22,1.29,275786,0
+VZLA.US,D,20240108,000000,1.29,1.4,1.29,1.38,1342980,0
+VZLA.US,D,20240109,000000,1.41,1.42,1.28,1.31,698389,0
+VZLA.US,D,20240110,000000,1.32,1.33,1.27,1.31,293417,0
+VZLA.US,D,20240111,000000,1.3,1.36,1.28,1.36,388004,0
+VZLA.US,D,20240112,000000,1.37,1.4351,1.37,1.43,560277,0
+VZLA.US,D,20240116,000000,1.39,1.4093,1.325,1.36,363524,0
+VZLA.US,D,20240117,000000,1.31,1.32,1.25,1.3,326481,0
+VZLA.US,D,20240118,000000,1.32,1.3865,1.2904,1.38,1331633,0
+VZLA.US,D,20240119,000000,1.4,1.4,1.26,1.27,683185,0
+VZLA.US,D,20240122,000000,1.27,1.3,1.2201,1.27,406433,0
+VZLA.US,D,20240123,000000,1.27,1.35,1.27,1.35,306617,0
+VZLA.US,D,20240124,000000,1.33,1.39,1.3,1.36,400445,0
+VZLA.US,D,20240125,000000,1.35,1.42,1.3,1.38,478449,0
+VZLA.US,D,20240126,000000,1.35,1.41,1.35,1.37,430629,0
+VZLA.US,D,20240129,000000,1.37,1.63,1.33,1.63,1130687,0
+VZLA.US,D,20240130,000000,1.51,1.68,1.4501,1.55,851786,0
+VZLA.US,D,20240131,000000,1.51,1.57,1.4314,1.46,374288,0
+VZLA.US,D,20240201,000000,1.45,1.5,1.445,1.48,495384,0
+VZLA.US,D,20240202,000000,1.46,1.49,1.445,1.49,207278,0
+VZLA.US,D,20240205,000000,1.48,1.49,1.4,1.47,343017,0
+VZLA.US,D,20240206,000000,1.46,1.49,1.45,1.47,205328,0
+VZLA.US,D,20240207,000000,1.47,1.47,1.35,1.39,346756,0
+VZLA.US,D,20240208,000000,1.38,1.4,1.345,1.4,236409,0
+VZLA.US,D,20240209,000000,1.42,1.42,1.34,1.36,213595,0
+VZLA.US,D,20240212,000000,1.34,1.356,1.32,1.34,296211,0
+VZLA.US,D,20240213,000000,1.32,1.32,1.27,1.28,334698,0
+VZLA.US,D,20240214,000000,1.28,1.3,1.25,1.28,235583,0
+VZLA.US,D,20240215,000000,1.28,1.31,1.26,1.28,278857,0
+VZLA.US,D,20240216,000000,1.28,1.3,1.25,1.28,426962,0
+VZLA.US,D,20240220,000000,1.29,1.32,1.23,1.25,289217,0
+VZLA.US,D,20240221,000000,1.17,1.17,1.07,1.11,1444006,0
+VZLA.US,D,20240222,000000,1.13,1.15,1.0801,1.12,275286,0
+VZLA.US,D,20240223,000000,1.07,1.1,1.07,1.1,503623,0
+VZLA.US,D,20240226,000000,1.08,1.09,1.07,1.08,401355,0
+VZLA.US,D,20240227,000000,1.1,1.1,1.07,1.1,328185,0
+VZLA.US,D,20240228,000000,1.09,1.11,1.07,1.11,679989,0
+VZLA.US,D,20240229,000000,1.12,1.1301,1.07,1.095,763251,0
+VZLA.US,D,20240301,000000,1.1,1.13,1.08,1.12,707362,0
+VZLA.US,D,20240304,000000,1.12,1.2,1.12,1.18,545516,0
+VZLA.US,D,20240305,000000,1.2,1.205,1.13,1.15,646934,0
+VZLA.US,D,20240306,000000,1.14,1.19,1.12,1.17,553833,0
+VZLA.US,D,20240307,000000,1.19,1.19,1.16,1.18,302660,0
+VZLA.US,D,20240308,000000,1.2,1.2,1.1401,1.17,392115,0
+VZLA.US,D,20240311,000000,1.18,1.2,1.1401,1.2,387692,0
+VZLA.US,D,20240312,000000,1.19,1.24,1.17,1.24,427642,0
+VZLA.US,D,20240313,000000,1.24,1.27,1.225,1.24,585150,0
+VZLA.US,D,20240314,000000,1.22,1.24,1.18,1.19,303897,0
+VZLA.US,D,20240315,000000,1.2,1.275,1.19,1.26,421569,0
+VZLA.US,D,20240318,000000,1.28,1.28,1.2,1.24,401824,0
+VZLA.US,D,20240319,000000,1.23,1.23,1.18,1.2,301345,0
+VZLA.US,D,20240320,000000,1.23,1.26,1.19,1.26,465276,0
+VZLA.US,D,20240321,000000,1.29,1.29,1.24,1.28,509797,0
+VZLA.US,D,20240322,000000,1.3,1.3,1.25,1.28,191615,0
+VZLA.US,D,20240325,000000,1.28,1.29,1.24,1.26,267378,0
+VZLA.US,D,20240326,000000,1.27,1.27,1.22,1.25,166545,0
+VZLA.US,D,20240327,000000,1.26,1.28,1.24,1.27,239861,0
+VZLA.US,D,20240328,000000,1.27,1.34,1.2694,1.33,778006,0
+VZLA.US,D,20240401,000000,1.4,1.43,1.31,1.39,981433,0
+VZLA.US,D,20240402,000000,1.39,1.44,1.3401,1.41,673712,0
+VZLA.US,D,20240403,000000,1.42,1.48,1.38,1.48,1391062,0
+VZLA.US,D,20240404,000000,1.48,1.48,1.38,1.4,1086084,0
+VZLA.US,D,20240405,000000,1.39,1.475,1.38,1.45,917390,0
+VZLA.US,D,20240408,000000,1.49,1.535,1.4,1.52,1039412,0
+VZLA.US,D,20240409,000000,1.55,1.58,1.44,1.46,938783,0
+VZLA.US,D,20240410,000000,1.46,1.47,1.38,1.45,791820,0
+VZLA.US,D,20240411,000000,1.46,1.48,1.42,1.48,427398,0
+VZLA.US,D,20240412,000000,1.53,1.545,1.38,1.42,2198251,0
+VZLA.US,D,20240415,000000,1.45,1.4699,1.4,1.43,681313,0
+VZLA.US,D,20240416,000000,1.39,1.44,1.38,1.4,510177,0
+VZLA.US,D,20240417,000000,1.44,1.46,1.4,1.44,510220,0
+VZLA.US,D,20240418,000000,1.44,1.44,1.4,1.41,520793,0
+VZLA.US,D,20240419,000000,1.39,1.43,1.39,1.42,341661,0
+VZLA.US,D,20240422,000000,1.35,1.36,1.31,1.34,1199665,0
+VZLA.US,D,20240423,000000,1.31,1.38,1.31,1.35,504705,0
+VZLA.US,D,20240424,000000,1.36,1.37,1.33,1.33,429163,0
+VZLA.US,D,20240425,000000,1.33,1.36,1.32,1.36,394738,0
+VZLA.US,D,20240426,000000,1.37,1.41,1.35,1.4,465717,0
+VZLA.US,D,20240429,000000,1.42,1.42,1.39,1.39,3533545,0
+VZLA.US,D,20240430,000000,1.38,1.39,1.27,1.32,2731145,0
+VZLA.US,D,20240501,000000,1.31,1.36,1.31,1.31,856508,0
+VZLA.US,D,20240502,000000,1.31,1.3685,1.3,1.34,1045526,0
+VZLA.US,D,20240503,000000,1.36,1.385,1.332,1.37,1008013,0
+VZLA.US,D,20240506,000000,1.41,1.41,1.36,1.38,604167,0
+VZLA.US,D,20240507,000000,1.38,1.4099,1.37,1.4,271208,0
+VZLA.US,D,20240508,000000,1.4,1.43,1.4,1.41,359082,0
+VZLA.US,D,20240509,000000,1.42,1.45,1.41,1.45,1295163,0
+VZLA.US,D,20240510,000000,1.47,1.5,1.42,1.5,955580,0
+VZLA.US,D,20240513,000000,1.5,1.535,1.455,1.52,1201091,0
+VZLA.US,D,20240514,000000,1.54,1.64,1.5,1.64,1822025,0
+VZLA.US,D,20240515,000000,1.6,1.68,1.585,1.6,1771016,0
+VZLA.US,D,20240516,000000,1.61,1.73,1.6,1.65,2235600,0
+VZLA.US,D,20240517,000000,1.7,1.82,1.62,1.63,8605426,0
+VZLA.US,D,20240520,000000,1.72,1.865,1.65,1.79,2875810,0
+VZLA.US,D,20240521,000000,1.79,1.79,1.72,1.76,1617318,0
+VZLA.US,D,20240522,000000,1.76,1.76,1.69,1.74,1782050,0
+VZLA.US,D,20240523,000000,1.72,1.74,1.68,1.7,814152,0
+VZLA.US,D,20240524,000000,1.74,1.785,1.71,1.74,1606170,0
+VZLA.US,D,20240528,000000,1.78,1.9,1.78,1.84,1604409,0
+VZLA.US,D,20240529,000000,1.82,1.875,1.77,1.87,1787096,0
+VZLA.US,D,20240530,000000,1.87,1.92,1.81,1.86,1524211,0
+VZLA.US,D,20240531,000000,1.9,1.92,1.81,1.83,1089860,0
+VZLA.US,D,20240603,000000,1.82,1.84,1.735,1.77,982769,0
+VZLA.US,D,20240604,000000,1.74,1.76,1.66,1.66,1425746,0
+VZLA.US,D,20240605,000000,1.7,1.725,1.65,1.69,1432596,0
+VZLA.US,D,20240606,000000,1.7,1.74,1.68,1.7,1313072,0
+VZLA.US,D,20240607,000000,1.64,1.66,1.59,1.62,1595941,0
+VZLA.US,D,20240610,000000,1.63,1.69,1.6,1.69,654721,0
+VZLA.US,D,20240611,000000,1.67,1.7,1.62,1.66,1141714,0
+VZLA.US,D,20240612,000000,1.7,1.74,1.68,1.7,1072161,0
+VZLA.US,D,20240613,000000,1.69,1.71,1.625,1.65,1277877,0
+VZLA.US,D,20240614,000000,1.65,1.68,1.64,1.66,440086,0
+VZLA.US,D,20240617,000000,1.69,1.69,1.62,1.65,910008,0
+VZLA.US,D,20240618,000000,1.66,1.75,1.63,1.75,1693661,0
+VZLA.US,D,20240620,000000,1.78,1.83,1.73,1.76,1759799,0
+VZLA.US,D,20240621,000000,1.74,1.75,1.68,1.74,927175,0
+VZLA.US,D,20240624,000000,1.75,1.79,1.68,1.73,576679,0
+VZLA.US,D,20240625,000000,1.72,1.755,1.68,1.73,712957,0
+VZLA.US,D,20240626,000000,1.74,1.81,1.735,1.79,1062276,0
+VZLA.US,D,20240627,000000,1.8,1.85,1.72,1.72,824334,0
+VZLA.US,D,20240628,000000,1.76,1.79,1.72,1.79,463035,0
+VZLA.US,D,20240701,000000,1.76,1.8,1.76,1.79,154652,0
+VZLA.US,D,20240702,000000,1.8,1.8,1.68,1.69,1055723,0
+VZLA.US,D,20240703,000000,1.72,1.77,1.7,1.72,365375,0
+VZLA.US,D,20240705,000000,1.81,1.81,1.73,1.78,844635,0
+VZLA.US,D,20240708,000000,1.77,1.8,1.7225,1.77,549660,0
+VZLA.US,D,20240709,000000,1.8,1.81,1.735,1.81,529088,0
+VZLA.US,D,20240710,000000,1.81,1.9,1.81,1.9,1062620,0
+VZLA.US,D,20240711,000000,1.94,1.97,1.89,1.94,888290,0
+VZLA.US,D,20240712,000000,1.88,2.02,1.86,2.02,1045031,0
+VZLA.US,D,20240715,000000,2.1,2.125,2.03,2.09,1818570,0
+VZLA.US,D,20240716,000000,2.13,2.21,2.06,2.1,1208715,0
+VZLA.US,D,20240717,000000,2.06,2.17,1.97,1.98,1413247,0
+VZLA.US,D,20240718,000000,2,2.02,1.885,1.93,1378024,0
+VZLA.US,D,20240719,000000,1.84,1.94,1.82,1.93,765110,0
+VZLA.US,D,20240722,000000,1.96,1.96,1.875,1.92,596791,0
+VZLA.US,D,20240723,000000,1.92,1.92,1.89,1.9,216695,0
+VZLA.US,D,20240724,000000,1.98,2.05,1.94,1.99,1591976,0
+VZLA.US,D,20240725,000000,1.95,1.98,1.8588,1.93,1458473,0
+VZLA.US,D,20240726,000000,1.97,1.98,1.89,1.96,548063,0
+VZLA.US,D,20240729,000000,1.98,2.02,1.91,1.96,713742,0
+VZLA.US,D,20240730,000000,1.97,1.985,1.925,1.95,380029,0
+VZLA.US,D,20240731,000000,1.98,2.14,1.96,2.12,1135988,0
+VZLA.US,D,20240801,000000,2.13,2.14,2.005,2.05,1674168,0
+VZLA.US,D,20240802,000000,2.03,2.06,1.89,1.9,1657484,0
+VZLA.US,D,20240805,000000,1.68,1.91,1.68,1.84,1079240,0
+VZLA.US,D,20240806,000000,1.79,1.87,1.7501,1.82,476074,0
+VZLA.US,D,20240807,000000,1.87,1.87,1.68,1.69,1289767,0
+VZLA.US,D,20240808,000000,1.72,1.77,1.7,1.72,630033,0
+VZLA.US,D,20240809,000000,1.74,1.76,1.71,1.73,521451,0
+VZLA.US,D,20240812,000000,1.73,1.77,1.705,1.75,796760,0
+VZLA.US,D,20240813,000000,1.75,1.77,1.71,1.73,686639,0
+VZLA.US,D,20240814,000000,1.73,1.77,1.69,1.77,722496,0
+VZLA.US,D,20240815,000000,1.79,1.91,1.77,1.91,1383052,0
+VZLA.US,D,20240816,000000,1.91,1.935,1.81,1.91,4431803,0
+VZLA.US,D,20240819,000000,1.86,1.99,1.86,1.96,1017617,0
+VZLA.US,D,20240820,000000,1.95,2.0199,1.93,1.94,711758,0
+VZLA.US,D,20240821,000000,1.96,2.04,1.94,2.03,725104,0
+VZLA.US,D,20240822,000000,2.02,2.02,1.9603,1.99,536553,0
+VZLA.US,D,20240823,000000,2.02,2.09,1.98,2.05,774710,0
+VZLA.US,D,20240826,000000,2.05,2.08,2.015,2.07,413389,0
+VZLA.US,D,20240827,000000,2.03,2.055,2,2.04,448225,0
+VZLA.US,D,20240828,000000,2,2.0199,1.98,2,559759,0
+VZLA.US,D,20240829,000000,2.03,2.03,1.985,2.02,839554,0
+VZLA.US,D,20240830,000000,2.02,2.08,1.99,2.08,844782,0
+VZLA.US,D,20240903,000000,2.06,2.07,1.95,1.97,945923,0
+VZLA.US,D,20240904,000000,1.97,1.98,1.9,1.92,407818,0
+VZLA.US,D,20240905,000000,1.94,1.98,1.91,1.95,736839,0
+VZLA.US,D,20240906,000000,1.95,1.95,1.8,1.85,934594,0
+VZLA.US,D,20240909,000000,1.88,1.88,1.821,1.88,546205,0
+VZLA.US,D,20240910,000000,1.9,1.9,1.79,1.87,752520,0
+VZLA.US,D,20240911,000000,1.86,1.94,1.83,1.94,666564,0
+VZLA.US,D,20240912,000000,1.95,2.09,1.945,2.05,1092277,0
+VZLA.US,D,20240913,000000,2.1,2.19,2.07,2.19,1323014,0
+VZLA.US,D,20240916,000000,1.95,1.95,1.86,1.92,3928396,0
+VZLA.US,D,20240917,000000,1.93,1.935,1.8549,1.91,1145328,0
+VZLA.US,D,20240918,000000,1.9,1.96,1.87,1.9,1279617,0
+VZLA.US,D,20240919,000000,1.98,1.99,1.92,1.96,2864196,0
+VZLA.US,D,20240920,000000,1.99,2.03,1.91,1.94,2593003,0
+VZLA.US,D,20240923,000000,1.99,1.99,1.89,1.92,1087329,0
+VZLA.US,D,20240924,000000,1.93,2.07,1.92,2.04,2371822,0
+VZLA.US,D,20240925,000000,2.05,2.085,2,2.01,1239916,0
+VZLA.US,D,20240926,000000,2.08,2.11,2.035,2.08,1136341,0
+VZLA.US,D,20240927,000000,2.09,2.09,1.96,1.99,1267485,0
+VZLA.US,D,20240930,000000,1.99,1.99,1.92,1.92,859161,0
+VZLA.US,D,20241001,000000,1.96,2.021,1.95,2,1441877,0
+VZLA.US,D,20241002,000000,2,2.005,1.91,1.92,1699455,0
+VZLA.US,D,20241003,000000,1.87,1.9185,1.86,1.89,943318,0
+VZLA.US,D,20241004,000000,1.9,1.95,1.87,1.95,1593472,0
+VZLA.US,D,20241007,000000,1.95,1.95,1.86,1.9,892916,0
+VZLA.US,D,20241008,000000,1.88,1.9,1.8262,1.9,2143787,0
+VZLA.US,D,20241009,000000,1.9,1.94,1.86,1.92,1020804,0
+VZLA.US,D,20241010,000000,1.94,2.02,1.9,2.02,1202943,0
+VZLA.US,D,20241011,000000,2.03,2.12,2.0268,2.09,2697843,0
+VZLA.US,D,20241014,000000,2.08,2.09,2.05,2.07,550522,0
+VZLA.US,D,20241015,000000,2.07,2.07,2,2.02,1715224,0
+VZLA.US,D,20241016,000000,2.05,2.12,2.03,2.05,1279117,0
+VZLA.US,D,20241017,000000,2.07,2.11,2.0419,2.08,1093352,0
+VZLA.US,D,20241018,000000,2.12,2.24,2.109,2.24,2083303,0
+VZLA.US,D,20241021,000000,2.29,2.37,2.24,2.29,2328730,0
+VZLA.US,D,20241022,000000,2.32,2.395,2.26,2.36,1700242,0
+VZLA.US,D,20241023,000000,2.33,2.3399,2.17,2.27,1535411,0
+VZLA.US,D,20241024,000000,2.28,2.33,2.22,2.28,1129300,0
+VZLA.US,D,20241025,000000,2.25,2.29,2.18,2.22,1062850,0
+VZLA.US,D,20241028,000000,2.21,2.22,2.12,2.15,1696507,0
+VZLA.US,D,20241029,000000,2.21,2.2181,2.14,2.17,1346690,0
+VZLA.US,D,20241030,000000,2.17,2.19,2.1101,2.16,928016,0
+VZLA.US,D,20241031,000000,2.11,2.11,2.015,2.07,1617008,0
+VZLA.US,D,20241101,000000,2.11,2.11,2.01,2.05,552033,0
+VZLA.US,D,20241104,000000,2.01,2.03,1.98,1.98,876771,0
+VZLA.US,D,20241105,000000,1.99,2.05,1.97,2,1027035,0
+VZLA.US,D,20241106,000000,1.95,1.965,1.88,1.96,1497867,0
+VZLA.US,D,20241107,000000,1.99,2.055,1.95,2.05,2009640,0
+VZLA.US,D,20241108,000000,2.03,2.03,1.935,1.96,1022575,0
+VZLA.US,D,20241111,000000,1.92,1.93,1.8,1.82,3237647,0
+VZLA.US,D,20241112,000000,1.83,1.83,1.72,1.76,3011488,0
+VZLA.US,D,20241113,000000,1.801,1.83,1.67,1.69,3756764,0
+VZLA.US,D,20241114,000000,1.71,1.785,1.7,1.75,3686692,0
+VZLA.US,D,20241115,000000,1.79,1.8,1.68,1.71,2741136,0
+VZLA.US,D,20241118,000000,1.78,1.84,1.77,1.78,1934337,0
+VZLA.US,D,20241119,000000,1.82,1.87,1.78,1.86,1209193,0
+VZLA.US,D,20241120,000000,1.86,1.8981,1.82,1.86,1585132,0
+VZLA.US,D,20241121,000000,1.85,1.89,1.82,1.88,2213268,0
+VZLA.US,D,20241122,000000,1.89,1.9074,1.85,1.86,1208727,0
+VZLA.US,D,20241125,000000,1.83,1.84,1.76,1.8,1233400,0
+VZLA.US,D,20241126,000000,1.785,1.79,1.75,1.77,781824,0
+VZLA.US,D,20241127,000000,1.775,1.85,1.765,1.78,1140302,0
+VZLA.US,D,20241129,000000,1.815,1.86,1.808,1.82,709955,0
+VZLA.US,D,20241202,000000,1.819,1.82,1.72,1.73,1394633,0
+VZLA.US,D,20241203,000000,1.745,1.84,1.74,1.82,1473037,0
+VZLA.US,D,20241204,000000,1.835,1.91,1.82,1.88,1654023,0
+VZLA.US,D,20241205,000000,1.88,1.89,1.825,1.85,1136265,0
+VZLA.US,D,20241206,000000,1.83,1.84,1.77,1.8,875808,0
+VZLA.US,D,20241209,000000,1.884,1.93,1.83,1.86,1401271,0
+VZLA.US,D,20241210,000000,1.83,1.88,1.805,1.84,930665,0
+VZLA.US,D,20241211,000000,1.85,1.95,1.82,1.9,1038186,0
+VZLA.US,D,20241212,000000,1.83,1.855,1.8,1.82,1369877,0
+VZLA.US,D,20241213,000000,1.83,1.86,1.78,1.84,1482817,0
+VZLA.US,D,20241216,000000,1.98,2,1.87,1.91,2429498,0
+VZLA.US,D,20241217,000000,1.93,1.94,1.8401,1.86,1409784,0
+VZLA.US,D,20241218,000000,1.87,1.9,1.75,1.77,1345980,0
+VZLA.US,D,20241219,000000,1.79,1.805,1.71,1.71,1389071,0
+VZLA.US,D,20241220,000000,1.72,1.775,1.71,1.77,951705,0
+VZLA.US,D,20241223,000000,1.75,1.78,1.69,1.73,1539618,0
+VZLA.US,D,20241224,000000,1.74,1.7673,1.71,1.76,366215,0
+VZLA.US,D,20241226,000000,1.77,1.8,1.76,1.78,336472,0
+VZLA.US,D,20241227,000000,1.79,1.8,1.7,1.75,734563,0
+VZLA.US,D,20241230,000000,1.74,1.75,1.67,1.68,893597,0
+VZLA.US,D,20241231,000000,1.71,1.72,1.67,1.71,659056,0
+VZLA.US,D,20250102,000000,1.75,1.78,1.735,1.78,722249,0
+VZLA.US,D,20250103,000000,1.755,1.78,1.69,1.71,1053959,0
+VZLA.US,D,20250106,000000,1.98,1.98,1.87,1.94,4094886,0
+VZLA.US,D,20250107,000000,1.98,2.006,1.9,1.92,2251648,0
+VZLA.US,D,20250108,000000,1.935,2,1.89,2,1585528,0
+VZLA.US,D,20250110,000000,2.0358,2.045,1.98,2.02,1946115,0
+VZLA.US,D,20250113,000000,2.04,2.05,1.88,1.9,1852056,0
+VZLA.US,D,20250114,000000,1.9371,2.065,1.9,1.99,2049627,0
+VZLA.US,D,20250115,000000,2.02,2.02,1.94,2.01,1504035,0
+VZLA.US,D,20250116,000000,2.01,2.025,1.94,1.95,1621476,0
+VZLA.US,D,20250117,000000,1.94,1.955,1.91,1.92,1005428,0
+VZLA.US,D,20250121,000000,1.93,2.04,1.93,2.02,1984600,0
+VZLA.US,D,20250122,000000,2.04,2.1,2.01,2.09,2450984,0
+VZLA.US,D,20250123,000000,2.06,2.07,1.98,2,1371987,0
+VZLA.US,D,20250124,000000,2.0293,2.06,2.01,2.03,1270304,0
+VZLA.US,D,20250127,000000,2.005,2.01,1.92,1.95,1425393,0
+VZLA.US,D,20250128,000000,1.975,1.98,1.91,1.96,1043343,0
+VZLA.US,D,20250129,000000,1.96,2.11,1.95,2.05,1548430,0
+VZLA.US,D,20250130,000000,2.07,2.16,2.05,2.06,2173549,0
+VZLA.US,D,20250131,000000,2.07,2.09,2.0201,2.06,1044059,0
+VZLA.US,D,20250203,000000,2.07,2.1199,2.0169,2.06,1391612,0
+VZLA.US,D,20250204,000000,2.1,2.22,2.085,2.2,2287270,0
+VZLA.US,D,20250205,000000,2.24,2.32,2.2225,2.28,2704836,0
+VZLA.US,D,20250206,000000,2.28,2.28,2.19,2.22,1010274,0
+VZLA.US,D,20250207,000000,2.25,2.28,2.17,2.2,1688088,0
+VZLA.US,D,20250210,000000,2.27,2.295,2.2,2.24,2193707,0
+VZLA.US,D,20250211,000000,2.2,2.22,2.155,2.18,1064380,0
+VZLA.US,D,20250212,000000,2.1705,2.245,2.13,2.21,1228200,0
+VZLA.US,D,20250213,000000,2.19,2.22,2.1501,2.2,753633,0
+VZLA.US,D,20250214,000000,2.28,2.38,2.2,2.23,3606992,0
+VZLA.US,D,20250218,000000,2.29,2.2999,2.19,2.24,1948264,0
+VZLA.US,D,20250219,000000,2.2591,2.29,2.225,2.26,1668058,0
+VZLA.US,D,20250220,000000,2.265,2.3,2.2,2.2,1359974,0
+VZLA.US,D,20250221,000000,2.1905,2.2,2.04,2.08,2069060,0
+VZLA.US,D,20250224,000000,2.07,2.07,1.98,2,2461614,0
+VZLA.US,D,20250225,000000,2,2.03,1.9,1.93,2089127,0
+VZLA.US,D,20250226,000000,1.95,2.02,1.93,1.97,1917906,0
+VZLA.US,D,20250227,000000,1.9795,2.01,1.88,1.92,2092145,0
+VZLA.US,D,20250228,000000,1.8503,1.95,1.85,1.93,1767799,0
+VZLA.US,D,20250303,000000,1.9789,2.02,1.87,1.9,1164938,0
+VZLA.US,D,20250304,000000,1.9343,1.9364,1.8,1.92,3366115,0
+VZLA.US,D,20250305,000000,1.97,2.07,1.96,2.07,1707500,0
+VZLA.US,D,20250306,000000,2.07,2.1199,2.02,2.04,1876087,0
+VZLA.US,D,20250307,000000,2.02,2.085,2,2.07,2110285,0
+VZLA.US,D,20250310,000000,2.0985,2.0985,1.93,1.97,1922535,0
+VZLA.US,D,20250311,000000,1.985,2.08,1.985,2.05,3072226,0
+VZLA.US,D,20250312,000000,2.0864,2.145,2.08,2.13,3198408,0
+VZLA.US,D,20250313,000000,2.12,2.22,2.07,2.22,2563650,0
+VZLA.US,D,20250314,000000,2.23,2.265,2.19,2.24,3010780,0
+VZLA.US,D,20250317,000000,2.26,2.37,2.22,2.36,3739451,0
+VZLA.US,D,20250318,000000,2.45,2.47,2.37,2.4,3161302,0
+VZLA.US,D,20250319,000000,2.38,2.46,2.32,2.38,2099228,0
+VZLA.US,D,20250320,000000,2.3202,2.4,2.29,2.36,2530901,0
+VZLA.US,D,20250321,000000,2.35,2.41,2.23,2.23,7124683,0
+VZLA.US,D,20250324,000000,2.3,2.39,2.29,2.32,2321565,0
+VZLA.US,D,20250325,000000,2.37,2.44,2.34,2.36,2390037,0
+VZLA.US,D,20250326,000000,2.34,2.36,2.26,2.28,1701684,0
+VZLA.US,D,20250327,000000,2.31,2.37,2.27,2.36,2153491,0
+VZLA.US,D,20250328,000000,2.41,2.4273,2.25,2.3,2174479,0
+VZLA.US,D,20250331,000000,2.3,2.3252,2.16,2.27,3586784,0
+VZLA.US,D,20250401,000000,2.3,2.3283,2.25,2.3,2870466,0
+VZLA.US,D,20250402,000000,2.27,2.3,2.215,2.24,1777773,0
+VZLA.US,D,20250403,000000,2.09,2.22,2.06,2.15,2725324,0
+VZLA.US,D,20250404,000000,2.042,2.055,1.84,1.87,4524316,0
+VZLA.US,D,20250407,000000,1.79,1.9497,1.74,1.77,4076355,0
+VZLA.US,D,20250408,000000,1.87,1.88,1.69,1.71,3012529,0
+VZLA.US,D,20250409,000000,1.77,1.96,1.71,1.95,4275497,0
+VZLA.US,D,20250410,000000,1.95,2.03,1.91,1.99,3572970,0
+VZLA.US,D,20250411,000000,2.06,2.15,2.0237,2.12,2982551,0
+VZLA.US,D,20250414,000000,2.09,2.24,2.0637,2.21,2465178,0
+VZLA.US,D,20250415,000000,2.24,2.3,2.1801,2.21,2225566,0
+VZLA.US,D,20250416,000000,2.29,2.305,2.22,2.27,3074125,0
+VZLA.US,D,20250417,000000,2.23,2.27,2.15,2.2,1732718,0
+VZLA.US,D,20250421,000000,2.2887,2.315,2.12,2.16,2808853,0
+VZLA.US,D,20250422,000000,2.17,2.24,2.11,2.14,2458234,0
+VZLA.US,D,20250423,000000,2.1568,2.215,2.0718,2.21,2150332,0
+VZLA.US,D,20250424,000000,2.235,2.3,2.17,2.22,1330614,0
+VZLA.US,D,20250425,000000,2.1962,2.215,2.14,2.17,1121347,0
+VZLA.US,D,20250428,000000,2.18,2.21,2.14,2.21,1372857,0
+VZLA.US,D,20250429,000000,2.18,2.215,2.14,2.14,902182,0
+VZLA.US,D,20250430,000000,2.12,2.18,2.075,2.12,1802461,0
+VZLA.US,D,20250501,000000,2.06,2.1059,2.04,2.04,945091,0
+VZLA.US,D,20250502,000000,2.1,2.13,2.08,2.09,2324812,0
+VZLA.US,D,20250505,000000,2.1305,2.18,2.0901,2.17,1849900,0
+VZLA.US,D,20250506,000000,2.22,2.3899,2.19,2.35,2977547,0
+VZLA.US,D,20250507,000000,2.32,2.36,2.2616,2.27,1790212,0
+VZLA.US,D,20250508,000000,2.3,2.32,2.23,2.23,1263203,0
+VZLA.US,D,20250509,000000,2.28,2.35,2.235,2.35,2967554,0
+VZLA.US,D,20250512,000000,2.315,2.335,2.25,2.28,3587379,0
+VZLA.US,D,20250513,000000,2.31,2.42,2.28,2.37,2375471,0
+VZLA.US,D,20250514,000000,2.3,2.345,2.24,2.25,3131137,0
+VZLA.US,D,20250515,000000,2.25,2.44,2.2495,2.39,5568383,0
+VZLA.US,D,20250516,000000,2.35,2.5,2.3206,2.44,22695682,0
+VZLA.US,D,20250519,000000,2.4101,2.45,2.29,2.43,2838351,0
+VZLA.US,D,20250520,000000,2.43,2.56,2.395,2.55,2577347,0
+VZLA.US,D,20250521,000000,2.58,2.7,2.57,2.67,3085186,0
+VZLA.US,D,20250522,000000,2.68,2.73,2.63,2.72,1599653,0
+VZLA.US,D,20250523,000000,2.75,2.8299,2.7301,2.79,1932266,0
+VZLA.US,D,20250527,000000,2.8,2.91,2.8,2.86,1849103,0
+VZLA.US,D,20250528,000000,2.85,2.91,2.79,2.9,2418227,0
+VZLA.US,D,20250529,000000,2.93,2.965,2.79,2.81,1843736,0
+VZLA.US,D,20250530,000000,2.7976,2.89,2.77,2.89,1636325,0
+VZLA.US,D,20250602,000000,2.97,3.115,2.97,3.1,3650944,0
+VZLA.US,D,20250603,000000,3.075,3.24,3.05,3.22,2490464,0
+VZLA.US,D,20250604,000000,3.26,3.27,3.17,3.2,2291353,0
+VZLA.US,D,20250605,000000,3.42,3.59,3.39,3.51,5684710,0
+VZLA.US,D,20250606,000000,3.574,3.58,3.38,3.45,2566060,0
+VZLA.US,D,20250609,000000,3.4989,3.66,3.49,3.62,3719017,0
+VZLA.US,D,20250610,000000,3.66,3.66,3.34,3.44,4559773,0
+VZLA.US,D,20250611,000000,3.4563,3.4899,3.385,3.41,2822660,0
+VZLA.US,D,20250612,000000,3.465,3.5399,3.435,3.5,2386280,0
+VZLA.US,D,20250613,000000,3.5,3.53,3.425,3.47,2193942,0
+VZLA.US,D,20250616,000000,3.41,3.545,3.405,3.54,3394154,0
+VZLA.US,D,20250617,000000,3.6,3.61,3.5,3.55,3005342,0
+VZLA.US,D,20250618,000000,3.575,3.575,3.37,3.39,3121635,0
+VZLA.US,D,20250620,000000,3.3,3.375,3.23,3.29,4612318,0
+VZLA.US,D,20250623,000000,2.95,3.04,2.95,3.01,12500274,0
+VZLA.US,D,20250624,000000,3.01,3.02,2.915,2.94,11357970,0
+VZLA.US,D,20250625,000000,2.93,2.96,2.89,2.95,3942951,0
+VZLA.US,D,20250626,000000,2.9674,3.01,2.955,3,5225287,0
+VZLA.US,D,20250627,000000,2.9207,2.94,2.815,2.83,6266870,0
+VZLA.US,D,20250630,000000,2.865,2.945,2.825,2.94,4026600,0
+VZLA.US,D,20250701,000000,3.006,3.07,2.91,2.92,3055251,0
+VZLA.US,D,20250702,000000,2.99,3,2.88,2.98,3708922,0
+VZLA.US,D,20250703,000000,2.98,3.025,2.93,3.01,3666558,0
+VZLA.US,D,20250707,000000,2.97,3.05,2.91,3.05,5164170,0
+VZLA.US,D,20250708,000000,3.04,3.06,2.8838,2.9,4803726,0
+VZLA.US,D,20250709,000000,2.94,2.95,2.83,2.94,2388352,0
+VZLA.US,D,20250710,000000,3.0012,3.005,2.885,2.99,4116664,0
+VZLA.US,D,20250711,000000,3.06,3.29,3.0553,3.25,8991317,0
+VZLA.US,D,20250714,000000,3.37,3.3899,3.225,3.26,6227302,0
+VZLA.US,D,20250715,000000,3.26,3.3,3.14,3.28,4156647,0
+VZLA.US,D,20250716,000000,3.295,3.3294,3.18,3.22,2225116,0
+VZLA.US,D,20250717,000000,3.22,3.31,3.11,3.29,4631472,0
+VZLA.US,D,20250718,000000,3.465,3.479,3.21,3.24,3986809,0
+VZLA.US,D,20250721,000000,3.295,3.45,3.27,3.3,4578073,0
+VZLA.US,D,20250722,000000,3.375,3.38,3.21,3.32,3579698,0
+VZLA.US,D,20250723,000000,3.34,3.4,3.3,3.37,3069053,0
+VZLA.US,D,20250724,000000,3.36,3.38,3.26,3.35,4357117,0
+VZLA.US,D,20250725,000000,3.295,3.355,3.26,3.29,2767790,0
+VZLA.US,D,20250728,000000,3.29,3.29,3.11,3.15,2435274,0
+VZLA.US,D,20250729,000000,3.17,3.185,3.11,3.15,2103649,0
+VZLA.US,D,20250730,000000,3.1,3.1253,2.97,2.99,4080209,0
+VZLA.US,D,20250731,000000,2.99,3.045,2.935,2.94,3582917,0
+VZLA.US,D,20250801,000000,3,3,2.88,2.9,2263207,0
+VZLA.US,D,20250804,000000,2.9828,3.05,2.97,3.02,1449575,0
+VZLA.US,D,20250805,000000,3,3.2,2.99,3.18,3968499,0
+VZLA.US,D,20250806,000000,3.18,3.27,3.14,3.25,2831729,0
+VZLA.US,D,20250807,000000,3.3,3.38,3.275,3.32,3026939,0
+VZLA.US,D,20250808,000000,3.34,3.38,3.2435,3.28,2588189,0
+VZLA.US,D,20250811,000000,3.2268,3.39,3.21,3.3,3450568,0
+VZLA.US,D,20250812,000000,3.33,3.39,3.285,3.37,1963173,0
+VZLA.US,D,20250813,000000,3.41,3.48,3.3738,3.41,2690539,0
+VZLA.US,D,20250814,000000,3.41,3.445,3.34,3.37,4173443,0
+VZLA.US,D,20250815,000000,3.4062,3.48,3.335,3.45,11641384,0
+VZLA.US,D,20250818,000000,3.46,3.49,3.37,3.44,1766103,0
+VZLA.US,D,20250819,000000,3.4327,3.44,3.23,3.23,2408457,0
+VZLA.US,D,20250820,000000,3.27,3.34,3.24,3.29,2637262,0
+VZLA.US,D,20250821,000000,3.31,3.47,3.285,3.45,2981470,0
+VZLA.US,D,20250822,000000,3.41,3.585,3.37,3.52,3558275,0
+VZLA.US,D,20250825,000000,3.55,3.57,3.46,3.46,2368640,0
+VZLA.US,D,20250826,000000,3.4869,3.585,3.485,3.55,3079342,0
+VZLA.US,D,20250827,000000,3.56,3.58,3.38,3.52,3228376,0
+VZLA.US,D,20250828,000000,3.59,3.6,3.5,3.54,2893960,0
+VZLA.US,D,20250829,000000,3.561,3.7,3.49,3.67,4422382,0
+VZLA.US,D,20250902,000000,3.8,3.87,3.66,3.8,6457354,0
+VZLA.US,D,20250903,000000,3.88,3.9247,3.72,3.77,4089062,0
+VZLA.US,D,20250904,000000,3.7468,3.7788,3.6,3.62,3234962,0
+VZLA.US,D,20250905,000000,3.8,3.8389,3.68,3.72,3715058,0
+VZLA.US,D,20250908,000000,3.7598,3.82,3.62,3.76,3884304,0
+VZLA.US,D,20250909,000000,3.78,3.78,3.63,3.67,2463785,0
+VZLA.US,D,20250910,000000,3.715,3.77,3.68,3.75,1528407,0
+VZLA.US,D,20250911,000000,3.69,3.89,3.69,3.88,3118975,0
+VZLA.US,D,20250912,000000,3.92,4,3.84,3.85,3208173,0
+VZLA.US,D,20250915,000000,3.862,4,3.8056,3.99,3008365,0
+VZLA.US,D,20250916,000000,3.97,4,3.79,3.81,3534767,0
+VZLA.US,D,20250917,000000,3.75,3.89,3.675,3.75,3026326,0
+VZLA.US,D,20250918,000000,3.77,3.77,3.62,3.7,3023269,0
+VZLA.US,D,20250919,000000,3.7,4.01,3.695,3.97,7836240,0
+VZLA.US,D,20250922,000000,4.085,4.19,4,4.15,5011604,0
+VZLA.US,D,20250923,000000,4.2,4.205,3.99,4.02,3913043,0
+VZLA.US,D,20250924,000000,4.04,4.08,3.9,3.91,1781520,0
+VZLA.US,D,20250925,000000,3.98,4.075,3.93,4.07,2240472,0
+VZLA.US,D,20250926,000000,4.11,4.27,4.1,4.25,3235116,0
+VZLA.US,D,20250929,000000,4.29,4.44,4.29,4.42,4280655,0
+VZLA.US,D,20250930,000000,4.335,4.41,4.25,4.32,3047556,0
+VZLA.US,D,20251001,000000,4.38,4.6,4.38,4.47,3957601,0
+VZLA.US,D,20251002,000000,4.5991,4.62,4.17,4.36,4278959,0
+VZLA.US,D,20251003,000000,4.38,4.5456,4.34,4.42,2816856,0
+VZLA.US,D,20251006,000000,4.515,4.69,4.5,4.6,3854416,0
+VZLA.US,D,20251007,000000,4.5862,4.6195,4.37,4.47,4314559,0
+VZLA.US,D,20251008,000000,4.595,4.79,4.56,4.74,3625076,0
+VZLA.US,D,20251009,000000,4.84,4.88,4.44,4.5,4017416,0
+VZLA.US,D,20251010,000000,4.53,4.625,4.4221,4.52,3226620,0
+VZLA.US,D,20251013,000000,4.8,4.89,4.68,4.85,3322613,0
+VZLA.US,D,20251014,000000,4.74,4.828,4.58,4.73,3866763,0
+VZLA.US,D,20251015,000000,4.83,5.01,4.8,4.92,4319286,0
+VZLA.US,D,20251016,000000,4.9407,5.065,4.8,4.87,4848132,0
+VZLA.US,D,20251017,000000,4.68,4.7522,4.36,4.53,6393188,0
+VZLA.US,D,20251020,000000,4.57,4.69,4.54,4.69,3512871,0
+VZLA.US,D,20251021,000000,4.339,4.35,4.08,4.12,6689272,0
+VZLA.US,D,20251022,000000,4,4.14,3.94,4.08,3873910,0
+VZLA.US,D,20251023,000000,4.23,4.24,4.085,4.09,3230223,0
+VZLA.US,D,20251024,000000,4.0101,4.205,4.0007,4.11,2704278,0
+VZLA.US,D,20251027,000000,3.94,4.08,3.88,3.97,4780261,0
+VZLA.US,D,20251028,000000,3.87,4.17,3.87,4.1,4169227,0
+VZLA.US,D,20251029,000000,4.275,4.31,4.09,4.17,3094369,0
+VZLA.US,D,20251030,000000,4.18,4.22,4.09,4.16,3348607,0
+VZLA.US,D,20251031,000000,4.218,4.218,4.03,4.11,3020052,0
+VZLA.US,D,20251103,000000,4.1,4.15,4.03,4.12,2403844,0
+VZLA.US,D,20251104,000000,3.99,4.03,3.81,3.81,2512469,0
+VZLA.US,D,20251105,000000,3.88,3.905,3.78,3.82,2456931,0
+VZLA.US,D,20251106,000000,3.9096,3.94,3.79,3.82,2461793,0
+VZLA.US,D,20251107,000000,3.82,3.94,3.78,3.92,1937553,0
+VZLA.US,D,20251110,000000,4.24,4.2699,4.16,4.22,3037180,0
+VZLA.US,D,20251111,000000,4.3,4.315,4.074,4.22,2226064,0
+VZLA.US,D,20251112,000000,4.485,4.84,4.42,4.74,7215555,0
+VZLA.US,D,20251113,000000,4.845,4.87,4.605,4.68,4317726,0
+VZLA.US,D,20251114,000000,4.32,4.65,4.32,4.6,2756778,0
+VZLA.US,D,20251117,000000,4.59,4.68,4.52,4.52,3389811,0
+VZLA.US,D,20251118,000000,4.56,4.6299,4.414,4.54,2288349,0
+VZLA.US,D,20251119,000000,4.66,4.7799,4.555,4.67,5386120,0
+VZLA.US,D,20251120,000000,4.01,4.17,3.96,3.99,58042782,0
+VZLA.US,D,20251121,000000,3.97,4.03,3.86,4.03,13737462,0
+VZLA.US,D,20251124,000000,4.07,4.32,4.065,4.29,8619209,0
+VZLA.US,D,20251125,000000,4.34,4.49,4.325,4.44,6663030,0
+VZLA.US,D,20251126,000000,4.54,4.665,4.47,4.62,5755053,0
+VZLA.US,D,20251128,000000,4.77,5.08,4.74,5.07,7389356,0
+VZLA.US,D,20251201,000000,5.2799,5.28,5.01,5.09,10729289,0
+VZLA.US,D,20251202,000000,5.1,5.14,4.87,5.08,4766963,0
+VZLA.US,D,20251203,000000,5.1,5.18,4.94,4.96,3804571,0
+VZLA.US,D,20251204,000000,4.85,4.96,4.77,4.95,3155281,0
+VZLA.US,D,20251205,000000,5.03,5.12,4.95,5.01,3821478,0
+VZLA.US,D,20251208,000000,4.95,5.085,4.85,4.99,6050387,0
+VZLA.US,D,20251209,000000,5.04,5.295,5.01,5.19,7580220,0
+VZLA.US,D,20251210,000000,5.26,5.31,5.0001,5.27,9909540,0
+VZLA.US,D,20251211,000000,5.32,5.49,5.23,5.36,6865947,0
+VZLA.US,D,20251212,000000,5.595,5.61,4.99,5.18,7391635,0
+VZLA.US,D,20251215,000000,5.43,5.44,5.105,5.15,3848552,0
+VZLA.US,D,20251216,000000,5.13,5.2555,5.0403,5.15,5703721,0
+VZLA.US,D,20251217,000000,5.27,5.31,5.1,5.19,4424613,0
+VZLA.US,D,20251218,000000,5.18,5.3199,5.09,5.1,4402847,0
+VZLA.US,D,20251219,000000,5.12,5.42,5.12,5.37,8534789,0
+VZLA.US,D,20251222,000000,5.555,5.82,5.455,5.78,8422895,0
+VZLA.US,D,20251223,000000,5.95,5.95,5.62,5.77,7228066,0
+VZLA.US,D,20251224,000000,5.72,5.755,5.545,5.67,3501206,0
+VZLA.US,D,20251226,000000,5.79,5.92,5.66,5.92,6813999,0
+VZLA.US,D,20251229,000000,5.55,5.68,5.43,5.5,10125151,0
+VZLA.US,D,20251230,000000,5.67,5.81,5.6,5.64,5402002,0
+VZLA.US,D,20251231,000000,5.55,5.65,5.46,5.47,5124769,0
+VZLA.US,D,20260102,000000,5.62,5.67,5.34,5.52,6910440,0
+VZLA.US,D,20260105,000000,5.62,5.85,5.59,5.61,7264100,0
+VZLA.US,D,20260106,000000,5.7,5.92,5.68,5.9,5722651,0
+VZLA.US,D,20260107,000000,5.5,5.82,5.5,5.82,5491475,0
+VZLA.US,D,20260108,000000,5.605,5.65,5.5,5.59,6546917,0
+VZLA.US,D,20260109,000000,5.7,5.775,5.555,5.65,6814561,0
+VZLA.US,D,20260112,000000,5.79,6.05,5.7601,5.87,9184535,0
+VZLA.US,D,20260113,000000,5.96,6.0599,5.85,5.86,9735531,0
+VZLA.US,D,20260114,000000,6.05,6.08,5.71,5.92,8828448,0
+VZLA.US,D,20260115,000000,5.795,5.985,5.75,5.98,8618979,0
+VZLA.US,D,20260116,000000,5.885,6.16,5.71,6.16,6623343,0
+VZLA.US,D,20260120,000000,6.59,6.63,6.25,6.55,12671521,0
+VZLA.US,D,20260121,000000,6.66,6.74,6.015,6.06,12281138,0
+VZLA.US,D,20260122,000000,6.14,6.4566,6.09,6.36,9652066,0
+VZLA.US,D,20260123,000000,6.525,6.7,6.37,6.65,7537753,0
+VZLA.US,D,20260126,000000,7.18,7.19,6.545,6.57,17195822,0
+VZLA.US,D,20260127,000000,6.59,6.68,6.315,6.66,11927975,0
+VZLA.US,D,20260128,000000,6.82,6.86,6.545,6.86,8711553,0
+VZLA.US,D,20260129,000000,6.08,6.1,5.65,5.84,22150224,0
+VZLA.US,D,20260130,000000,5.28,5.5899,5.035,5.08,15504214,0
+VZLA.US,D,20260202,000000,5.04,5.17,4.82,5.04,9524208,0
+VZLA.US,D,20260203,000000,5.465,5.465,5.05,5.23,12264808,0
+VZLA.US,D,20260204,000000,5.3599,5.3599,4.7,4.94,11576107,0
+VZLA.US,D,20260205,000000,4.6108,4.8,4.25,4.29,12772166,0
+VZLA.US,D,20260206,000000,4.42,4.63,4.4,4.6,8592140,0
+VZLA.US,D,20260209,000000,4.165,4.39,3.9,4.08,29830914,0
+VZLA.US,D,20260210,000000,3.6,4.145,3.58,4.1,36976985,0
+VZLA.US,D,20260211,000000,4.22,4.25,3.76,3.88,19107223,0
+VZLA.US,D,20260212,000000,3.82,3.8893,3.6,3.63,19727917,0
+VZLA.US,D,20260213,000000,3.68,3.87,3.66,3.84,9293216,0
+VZLA.US,D,20260217,000000,3.68,3.71,3.47,3.64,13579521,0
+VZLA.US,D,20260218,000000,3.74,3.84,3.675,3.75,14514702,0
diff --git a/daily/us/nysemkt stocks/wrn.us.txt b/daily/us/nysemkt stocks/wrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa9dcf35bd4d20fea84c19004cdd942b2f6aad64
--- /dev/null
+++ b/daily/us/nysemkt stocks/wrn.us.txt	
@@ -0,0 +1,4886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRN.US,D,20060518,000000,1.74,1.74,1.62,1.74,42200,0
+WRN.US,D,20060519,000000,1.59,1.67,1.41,1.59,77500,0
+WRN.US,D,20060523,000000,1.55,1.65,1.46,1.55,64848,0
+WRN.US,D,20060524,000000,1.24,1.54,1.24,1.24,16696,0
+WRN.US,D,20060525,000000,1.42,1.42,1.31,1.42,56383,0
+WRN.US,D,20060526,000000,1.39,1.43,1.27,1.39,19270,0
+WRN.US,D,20060530,000000,1.35,1.42,1.28,1.35,38185,0
+WRN.US,D,20060531,000000,1.32,1.35,1.26,1.32,116903,0
+WRN.US,D,20060601,000000,1.28,1.32,1.21,1.28,61500,0
+WRN.US,D,20060602,000000,1.27,1.29,1.2,1.27,64047,0
+WRN.US,D,20060605,000000,1.17,1.24,1.16,1.17,70560,0
+WRN.US,D,20060606,000000,1.26,1.26,1.06,1.26,111531,0
+WRN.US,D,20060607,000000,1.14,1.21,1.1,1.14,22145,0
+WRN.US,D,20060608,000000,1.11,1.2,1.09,1.11,37866,0
+WRN.US,D,20060609,000000,1.1,1.23,1.08,1.1,46427,0
+WRN.US,D,20060612,000000,1.1,1.32,1.1,1.1,39400,0
+WRN.US,D,20060613,000000,1.06,1.12,0.97,1.06,37999,0
+WRN.US,D,20060614,000000,1.09,1.17,0.9,1.09,92294,0
+WRN.US,D,20060615,000000,1.12,1.15,1.04,1.12,4150,0
+WRN.US,D,20060616,000000,1.11,1.16,1.1,1.11,3300,0
+WRN.US,D,20060619,000000,1.06,1.14,1.06,1.06,22435,0
+WRN.US,D,20060620,000000,1.04,1.12,1,1.04,58326,0
+WRN.US,D,20060621,000000,0.97,1.05,0.95,0.97,63825,0
+WRN.US,D,20060622,000000,0.95,1,0.95,0.95,33162,0
+WRN.US,D,20060623,000000,0.95,0.99,0.94,0.95,14977,0
+WRN.US,D,20060626,000000,0.93,0.96,0.93,0.93,34050,0
+WRN.US,D,20060627,000000,1.04,1.08,0.92,1.04,66124,0
+WRN.US,D,20060628,000000,0.97,1.03,0.96,0.97,13475,0
+WRN.US,D,20060629,000000,1,1.03,0.98,1,24200,0
+WRN.US,D,20060630,000000,1,1.04,0.99,1,145100,0
+WRN.US,D,20060705,000000,1.08,1.17,0.99,1.08,28729,0
+WRN.US,D,20060706,000000,1.11,1.18,1.07,1.11,16725,0
+WRN.US,D,20060707,000000,1.3,1.3,1.09,1.3,3440,0
+WRN.US,D,20060710,000000,1.21,1.26,1.12,1.21,23275,0
+WRN.US,D,20060711,000000,1.15,1.23,1.14,1.15,19000,0
+WRN.US,D,20060712,000000,1.24,1.24,1.09,1.24,32167,0
+WRN.US,D,20060713,000000,1.15,1.19,1.14,1.15,33350,0
+WRN.US,D,20060714,000000,1.15,1.16,1.14,1.15,4850,0
+WRN.US,D,20060717,000000,1.08,1.15,1.05,1.08,41700,0
+WRN.US,D,20060718,000000,1.08,1.1,1.07,1.08,9400,0
+WRN.US,D,20060719,000000,1.07,1.2,1.07,1.07,10240,0
+WRN.US,D,20060720,000000,1.09,1.09,1.05,1.09,19200,0
+WRN.US,D,20060721,000000,1.07,1.09,1.06,1.07,14505,0
+WRN.US,D,20060724,000000,1.06,1.07,1.05,1.06,95800,0
+WRN.US,D,20060725,000000,1.06,1.11,1.05,1.06,37700,0
+WRN.US,D,20060726,000000,1.12,1.16,1.06,1.12,33555,0
+WRN.US,D,20060727,000000,1.18,1.24,1.06,1.18,60552,0
+WRN.US,D,20060728,000000,1.17,1.27,1.17,1.17,25300,0
+WRN.US,D,20060731,000000,1.1,1.19,1.09,1.1,14497,0
+WRN.US,D,20060801,000000,1.08,1.16,1.07,1.08,18445,0
+WRN.US,D,20060802,000000,1.08,1.12,1.08,1.08,18015,0
+WRN.US,D,20060803,000000,1.1,1.11,1.07,1.1,17300,0
+WRN.US,D,20060804,000000,1.06,1.12,1.06,1.06,18416,0
+WRN.US,D,20060808,000000,1.05,1.07,1.05,1.05,8920,0
+WRN.US,D,20060809,000000,1.07,1.11,1.05,1.07,20100,0
+WRN.US,D,20060810,000000,1.04,1.17,1.02,1.04,10500,0
+WRN.US,D,20060811,000000,1.02,1.06,0.99,1.02,9950,0
+WRN.US,D,20060814,000000,1,1.05,0.98,1,13600,0
+WRN.US,D,20060815,000000,1,1.03,0.98,1,19675,0
+WRN.US,D,20060816,000000,0.99,1.01,0.98,0.99,7800,0
+WRN.US,D,20060817,000000,0.97,1.02,0.97,0.97,31590,0
+WRN.US,D,20060818,000000,0.98,1,0.96,0.98,15500,0
+WRN.US,D,20060821,000000,0.98,0.99,0.95,0.98,19040,0
+WRN.US,D,20060822,000000,0.96,1,0.94,0.96,5472,0
+WRN.US,D,20060823,000000,0.95,0.99,0.94,0.95,6858,0
+WRN.US,D,20060824,000000,0.95,1,0.95,0.95,2700,0
+WRN.US,D,20060825,000000,0.99,1.02,0.95,0.99,5500,0
+WRN.US,D,20060828,000000,1,1.11,1,1,41980,0
+WRN.US,D,20060829,000000,1.03,1.09,1.02,1.03,14000,0
+WRN.US,D,20060830,000000,1.05,1.21,1.02,1.05,8834,0
+WRN.US,D,20060831,000000,1.12,1.12,1.04,1.12,12410,0
+WRN.US,D,20060901,000000,1.08,1.12,1.07,1.08,22590,0
+WRN.US,D,20060905,000000,1.07,1.13,1.06,1.07,24680,0
+WRN.US,D,20060906,000000,1.05,1.07,1.03,1.05,64680,0
+WRN.US,D,20060907,000000,1.07,1.09,1.04,1.07,25900,0
+WRN.US,D,20060908,000000,1.06,1.07,1.03,1.06,13300,0
+WRN.US,D,20060911,000000,1.01,1.06,1.01,1.01,11815,0
+WRN.US,D,20060912,000000,1.03,1.05,1.03,1.03,800,0
+WRN.US,D,20060913,000000,1.04,1.09,1.03,1.04,9800,0
+WRN.US,D,20060914,000000,1.04,1.05,1.04,1.04,44995,0
+WRN.US,D,20060915,000000,1.04,1.05,1.03,1.04,11150,0
+WRN.US,D,20060918,000000,0.97,1.04,0.96,0.97,41190,0
+WRN.US,D,20060919,000000,0.93,0.96,0.93,0.93,9000,0
+WRN.US,D,20060920,000000,0.95,0.95,0.91,0.95,17500,0
+WRN.US,D,20060921,000000,0.91,0.94,0.85,0.91,51660,0
+WRN.US,D,20060922,000000,0.87,0.93,0.87,0.87,37900,0
+WRN.US,D,20060925,000000,0.85,0.89,0.85,0.85,16800,0
+WRN.US,D,20060926,000000,0.86,0.89,0.84,0.86,10591,0
+WRN.US,D,20060927,000000,0.85,0.86,0.85,0.85,11350,0
+WRN.US,D,20060928,000000,0.84,0.88,0.84,0.84,25900,0
+WRN.US,D,20060929,000000,0.82,0.86,0.82,0.82,11490,0
+WRN.US,D,20061002,000000,0.83,0.83,0.81,0.83,8250,0
+WRN.US,D,20061003,000000,0.84,0.86,0.81,0.84,12791,0
+WRN.US,D,20061004,000000,0.8,0.85,0.79,0.8,40900,0
+WRN.US,D,20061005,000000,0.82,0.85,0.8,0.82,8125,0
+WRN.US,D,20061006,000000,0.83,0.83,0.79,0.83,4950,0
+WRN.US,D,20061010,000000,0.82,0.85,0.81,0.82,28280,0
+WRN.US,D,20061011,000000,0.79,0.83,0.78,0.79,17250,0
+WRN.US,D,20061012,000000,0.78,0.88,0.78,0.78,47330,0
+WRN.US,D,20061013,000000,0.8,0.85,0.79,0.8,17300,0
+WRN.US,D,20061016,000000,0.8,0.8,0.79,0.8,1125,0
+WRN.US,D,20061017,000000,0.99,1.01,0.88,0.99,36200,0
+WRN.US,D,20061018,000000,0.99,1.02,0.98,0.99,13100,0
+WRN.US,D,20061019,000000,1.21,1.21,1.03,1.21,50675,0
+WRN.US,D,20061020,000000,1.18,1.24,1.17,1.18,115570,0
+WRN.US,D,20061023,000000,1.39,1.39,1.21,1.39,10925,0
+WRN.US,D,20061024,000000,1.33,1.38,1.3,1.33,55080,0
+WRN.US,D,20061025,000000,1.34,1.34,1.27,1.34,78200,0
+WRN.US,D,20061026,000000,1.28,1.33,1.26,1.28,9300,0
+WRN.US,D,20061027,000000,1.26,1.33,1.26,1.26,21000,0
+WRN.US,D,20061030,000000,1.16,1.24,1.16,1.16,1150,0
+WRN.US,D,20061031,000000,1.1,1.1,1.1,1.1,100,0
+WRN.US,D,20061101,000000,1.24,1.28,1.09,1.24,77500,0
+WRN.US,D,20061102,000000,1.24,1.32,1.24,1.24,4230,0
+WRN.US,D,20061103,000000,1.25,1.26,1.2,1.25,11030,0
+WRN.US,D,20061106,000000,1.14,1.24,1.14,1.14,13600,0
+WRN.US,D,20061107,000000,1.09,1.16,1.07,1.09,13000,0
+WRN.US,D,20061108,000000,1.08,1.15,1.07,1.08,20450,0
+WRN.US,D,20061109,000000,1.21,1.23,1.09,1.21,18100,0
+WRN.US,D,20061110,000000,1.24,1.27,1.2,1.24,7000,0
+WRN.US,D,20061113,000000,1.15,1.15,1.09,1.15,20800,0
+WRN.US,D,20061114,000000,1.14,1.23,1.14,1.14,13100,0
+WRN.US,D,20061115,000000,1.1,1.2,1.1,1.1,31268,0
+WRN.US,D,20061116,000000,1.06,1.18,1.04,1.06,126152,0
+WRN.US,D,20061117,000000,1.02,1.05,1.02,1.02,100100,0
+WRN.US,D,20061120,000000,1.02,1.06,1.02,1.02,20100,0
+WRN.US,D,20061121,000000,1.06,1.09,1.01,1.06,26600,0
+WRN.US,D,20061122,000000,1.16,1.16,1.05,1.16,1977,0
+WRN.US,D,20061124,000000,1.13,1.16,1.13,1.13,28800,0
+WRN.US,D,20061127,000000,1.19,1.29,1.16,1.19,37050,0
+WRN.US,D,20061128,000000,1.14,1.21,1.12,1.14,15350,0
+WRN.US,D,20061129,000000,1.12,1.19,1.11,1.12,8328,0
+WRN.US,D,20061130,000000,1.18,1.24,1.15,1.18,17402,0
+WRN.US,D,20061201,000000,1.15,1.2,1.13,1.15,27000,0
+WRN.US,D,20061204,000000,1.16,1.22,1.12,1.16,13600,0
+WRN.US,D,20061205,000000,1.13,1.18,1.13,1.13,13400,0
+WRN.US,D,20061206,000000,1.12,1.16,1.12,1.12,31858,0
+WRN.US,D,20061207,000000,1.2,1.2,1.16,1.2,2900,0
+WRN.US,D,20061208,000000,1.13,1.17,1.13,1.13,5700,0
+WRN.US,D,20061211,000000,1.1,1.13,1.09,1.1,32785,0
+WRN.US,D,20061212,000000,1.12,1.16,1.08,1.12,13300,0
+WRN.US,D,20061213,000000,1.15,1.18,1.12,1.15,8850,0
+WRN.US,D,20061214,000000,1.18,1.22,1.15,1.18,16600,0
+WRN.US,D,20061215,000000,1.18,1.21,1.12,1.18,31600,0
+WRN.US,D,20061218,000000,1.11,1.14,1.11,1.11,9630,0
+WRN.US,D,20061219,000000,1.11,1.16,1.11,1.11,8700,0
+WRN.US,D,20061220,000000,1.1,1.18,1.1,1.1,74700,0
+WRN.US,D,20061221,000000,1.1,1.14,1.09,1.1,9630,0
+WRN.US,D,20061222,000000,1.05,1.09,1.05,1.05,9200,0
+WRN.US,D,20061227,000000,1.06,1.09,1.06,1.06,15750,0
+WRN.US,D,20061228,000000,0.98,1.07,0.97,0.98,39850,0
+WRN.US,D,20061229,000000,1.02,1.05,0.96,1.02,67300,0
+WRN.US,D,20070103,000000,0.93,1,0.86,0.93,62516,0
+WRN.US,D,20070104,000000,0.89,0.93,0.89,0.89,30640,0
+WRN.US,D,20070105,000000,0.89,0.95,0.88,0.89,64550,0
+WRN.US,D,20070108,000000,0.93,0.97,0.9,0.93,48914,0
+WRN.US,D,20070109,000000,0.96,0.96,0.91,0.96,6040,0
+WRN.US,D,20070110,000000,0.97,1,0.96,0.97,17800,0
+WRN.US,D,20070111,000000,0.97,0.97,0.9,0.97,45050,0
+WRN.US,D,20070112,000000,0.95,0.95,0.94,0.95,7850,0
+WRN.US,D,20070116,000000,0.94,0.96,0.94,0.94,11700,0
+WRN.US,D,20070117,000000,0.94,0.96,0.93,0.94,18550,0
+WRN.US,D,20070118,000000,0.97,0.97,0.95,0.97,5800,0
+WRN.US,D,20070119,000000,1,1,0.97,1,48500,0
+WRN.US,D,20070122,000000,0.99,1.03,0.99,0.99,16137,0
+WRN.US,D,20070123,000000,1,1.02,0.99,1,10587,0
+WRN.US,D,20070124,000000,1,1.02,0.99,1,20300,0
+WRN.US,D,20070125,000000,1,1.03,1,1,18440,0
+WRN.US,D,20070126,000000,0.99,1,0.99,0.99,10000,0
+WRN.US,D,20070129,000000,1.06,1.06,0.97,1.06,54400,0
+WRN.US,D,20070130,000000,1.1,1.13,1.08,1.1,7700,0
+WRN.US,D,20070131,000000,1.09,1.1,1.03,1.09,10017,0
+WRN.US,D,20070201,000000,1.17,1.2,1.1,1.17,74130,0
+WRN.US,D,20070202,000000,1.14,1.19,1.13,1.14,28700,0
+WRN.US,D,20070205,000000,1.23,1.23,1.14,1.23,17700,0
+WRN.US,D,20070206,000000,1.28,1.28,1.18,1.28,21200,0
+WRN.US,D,20070207,000000,1.23,1.24,1.21,1.23,3325,0
+WRN.US,D,20070208,000000,1.3,1.32,1.25,1.3,23300,0
+WRN.US,D,20070209,000000,1.32,1.34,1.29,1.32,19600,0
+WRN.US,D,20070212,000000,1.32,1.32,1.32,1.32,14100,0
+WRN.US,D,20070213,000000,1.43,1.43,1.34,1.43,103480,0
+WRN.US,D,20070214,000000,1.34,1.44,1.34,1.34,15100,0
+WRN.US,D,20070215,000000,1.29,1.39,1.29,1.29,23437,0
+WRN.US,D,20070216,000000,1.35,1.38,1.31,1.35,42700,0
+WRN.US,D,20070220,000000,1.31,1.31,1.23,1.31,16000,0
+WRN.US,D,20070221,000000,1.36,1.36,1.3,1.36,15900,0
+WRN.US,D,20070222,000000,1.3,1.35,1.3,1.3,700,0
+WRN.US,D,20070223,000000,1.31,1.35,1.29,1.31,9400,0
+WRN.US,D,20070226,000000,1.31,1.34,1.28,1.31,30700,0
+WRN.US,D,20070227,000000,1.27,1.3,1.27,1.27,21800,0
+WRN.US,D,20070228,000000,1.34,1.34,1.24,1.34,35675,0
+WRN.US,D,20070301,000000,1.27,1.32,1.27,1.27,52800,0
+WRN.US,D,20070302,000000,1.27,1.3,1.27,1.27,1200,0
+WRN.US,D,20070305,000000,1.23,1.27,1.21,1.23,39600,0
+WRN.US,D,20070306,000000,1.31,1.31,1.21,1.31,7702,0
+WRN.US,D,20070307,000000,1.31,1.47,1.27,1.31,117000,0
+WRN.US,D,20070308,000000,1.43,1.43,1.32,1.43,8800,0
+WRN.US,D,20070309,000000,1.45,1.46,1.37,1.45,30100,0
+WRN.US,D,20070312,000000,1.5,1.68,1.5,1.5,87000,0
+WRN.US,D,20070313,000000,1.48,1.53,1.48,1.48,14400,0
+WRN.US,D,20070314,000000,1.52,1.55,1.48,1.52,16700,0
+WRN.US,D,20070315,000000,1.61,1.64,1.53,1.61,35900,0
+WRN.US,D,20070316,000000,1.58,1.67,1.58,1.58,57535,0
+WRN.US,D,20070319,000000,1.64,1.69,1.64,1.64,9220,0
+WRN.US,D,20070320,000000,1.73,1.79,1.64,1.73,31225,0
+WRN.US,D,20070321,000000,1.74,1.81,1.7,1.74,41360,0
+WRN.US,D,20070322,000000,1.87,1.87,1.76,1.87,12300,0
+WRN.US,D,20070323,000000,1.89,1.95,1.85,1.89,51735,0
+WRN.US,D,20070326,000000,2.2,2.25,1.88,2.2,279750,0
+WRN.US,D,20070327,000000,2.07,2.15,2.03,2.07,49600,0
+WRN.US,D,20070328,000000,2.06,2.07,1.99,2.06,18500,0
+WRN.US,D,20070329,000000,1.93,2.1,1.93,1.93,49300,0
+WRN.US,D,20070330,000000,2.15,2.15,1.96,2.15,78304,0
+WRN.US,D,20070402,000000,2,2.09,1.92,2,70926,0
+WRN.US,D,20070403,000000,1.98,2,1.96,1.98,10900,0
+WRN.US,D,20070404,000000,1.99,2.01,1.91,1.99,21350,0
+WRN.US,D,20070405,000000,2.01,2.02,1.95,2.01,15445,0
+WRN.US,D,20070409,000000,1.96,2.01,1.96,1.96,18200,0
+WRN.US,D,20070410,000000,1.97,2.05,1.92,1.97,22200,0
+WRN.US,D,20070411,000000,2.01,2.03,1.96,2.01,9855,0
+WRN.US,D,20070412,000000,1.99,2.03,1.97,1.99,6600,0
+WRN.US,D,20070413,000000,2.03,2.06,1.94,2.03,40100,0
+WRN.US,D,20070416,000000,2.1,2.21,2.06,2.1,49500,0
+WRN.US,D,20070417,000000,2.13,2.14,2.08,2.13,5364,0
+WRN.US,D,20070418,000000,2.16,2.24,2.13,2.16,23800,0
+WRN.US,D,20070419,000000,1.98,2.1,1.98,1.98,37700,0
+WRN.US,D,20070420,000000,2,2.06,1.98,2,12800,0
+WRN.US,D,20070423,000000,2.05,2.1,1.98,2.05,22900,0
+WRN.US,D,20070424,000000,1.96,2.03,1.96,1.96,7300,0
+WRN.US,D,20070425,000000,2.03,2.03,1.95,2.03,18100,0
+WRN.US,D,20070426,000000,1.88,1.99,1.84,1.88,33500,0
+WRN.US,D,20070427,000000,1.94,1.94,1.86,1.94,20100,0
+WRN.US,D,20070430,000000,1.84,1.9,1.79,1.84,141304,0
+WRN.US,D,20070501,000000,1.83,1.84,1.72,1.83,34902,0
+WRN.US,D,20070502,000000,1.75,1.95,1.7,1.75,17001,0
+WRN.US,D,20070503,000000,1.82,1.83,1.72,1.82,13100,0
+WRN.US,D,20070504,000000,1.75,1.8,1.73,1.75,7820,0
+WRN.US,D,20070507,000000,1.82,1.88,1.78,1.82,19200,0
+WRN.US,D,20070508,000000,1.73,1.81,1.73,1.73,15000,0
+WRN.US,D,20070509,000000,1.74,1.8,1.69,1.74,16000,0
+WRN.US,D,20070510,000000,1.67,1.77,1.65,1.67,23100,0
+WRN.US,D,20070511,000000,1.63,1.63,1.51,1.63,20300,0
+WRN.US,D,20070514,000000,1.5,1.68,1.5,1.5,25800,0
+WRN.US,D,20070515,000000,1.6,1.66,1.54,1.6,33725,0
+WRN.US,D,20070516,000000,1.42,1.55,1.37,1.42,36700,0
+WRN.US,D,20070517,000000,1.4,1.49,1.4,1.4,46600,0
+WRN.US,D,20070518,000000,1.51,1.53,1.49,1.51,11300,0
+WRN.US,D,20070522,000000,1.64,1.64,1.56,1.64,6700,0
+WRN.US,D,20070523,000000,1.65,1.66,1.61,1.65,8300,0
+WRN.US,D,20070524,000000,1.57,1.75,1.57,1.57,28521,0
+WRN.US,D,20070525,000000,1.65,1.67,1.57,1.65,13250,0
+WRN.US,D,20070529,000000,1.73,1.76,1.66,1.73,19050,0
+WRN.US,D,20070530,000000,1.65,1.71,1.6,1.65,2900,0
+WRN.US,D,20070531,000000,1.65,1.79,1.62,1.65,75630,0
+WRN.US,D,20070601,000000,1.68,1.76,1.63,1.68,9632,0
+WRN.US,D,20070604,000000,1.72,1.72,1.65,1.72,15500,0
+WRN.US,D,20070605,000000,1.78,1.78,1.7,1.78,20400,0
+WRN.US,D,20070606,000000,1.74,1.78,1.68,1.74,6121,0
+WRN.US,D,20070607,000000,1.71,1.71,1.68,1.71,2300,0
+WRN.US,D,20070608,000000,1.65,1.72,1.64,1.65,2200,0
+WRN.US,D,20070611,000000,1.6,1.71,1.59,1.6,15700,0
+WRN.US,D,20070612,000000,1.58,1.65,1.58,1.58,14200,0
+WRN.US,D,20070613,000000,1.59,1.64,1.53,1.59,12200,0
+WRN.US,D,20070614,000000,1.57,1.61,1.56,1.57,4939,0
+WRN.US,D,20070615,000000,1.59,1.62,1.53,1.59,28900,0
+WRN.US,D,20070618,000000,1.5,1.56,1.5,1.5,20555,0
+WRN.US,D,20070619,000000,1.5,1.52,1.46,1.5,5100,0
+WRN.US,D,20070620,000000,1.49,1.5,1.45,1.49,38436,0
+WRN.US,D,20070621,000000,1.45,1.54,1.45,1.45,19100,0
+WRN.US,D,20070622,000000,1.54,1.58,1.53,1.54,45200,0
+WRN.US,D,20070625,000000,1.55,1.64,1.55,1.55,5900,0
+WRN.US,D,20070626,000000,1.54,1.61,1.53,1.54,29900,0
+WRN.US,D,20070627,000000,1.6,1.63,1.53,1.6,10400,0
+WRN.US,D,20070628,000000,1.58,1.63,1.58,1.58,2900,0
+WRN.US,D,20070629,000000,1.56,1.79,1.52,1.56,254308,0
+WRN.US,D,20070703,000000,1.59,1.66,1.55,1.59,9100,0
+WRN.US,D,20070705,000000,1.59,1.67,1.59,1.59,15200,0
+WRN.US,D,20070706,000000,1.65,1.69,1.58,1.65,23200,0
+WRN.US,D,20070709,000000,1.61,1.68,1.61,1.61,55400,0
+WRN.US,D,20070710,000000,1.54,1.6,1.54,1.54,44500,0
+WRN.US,D,20070711,000000,1.56,1.62,1.55,1.56,18205,0
+WRN.US,D,20070712,000000,1.62,1.64,1.62,1.62,10100,0
+WRN.US,D,20070713,000000,1.66,1.66,1.56,1.66,11700,0
+WRN.US,D,20070716,000000,1.65,1.65,1.62,1.65,600,0
+WRN.US,D,20070717,000000,1.81,1.82,1.64,1.81,35609,0
+WRN.US,D,20070718,000000,1.89,1.97,1.8,1.89,19800,0
+WRN.US,D,20070719,000000,1.75,1.92,1.72,1.75,11800,0
+WRN.US,D,20070720,000000,1.88,1.97,1.86,1.88,5600,0
+WRN.US,D,20070723,000000,1.82,1.88,1.81,1.82,18700,0
+WRN.US,D,20070724,000000,1.75,1.83,1.74,1.75,1950,0
+WRN.US,D,20070725,000000,1.67,1.75,1.66,1.67,8300,0
+WRN.US,D,20070726,000000,1.68,1.75,1.68,1.68,1615,0
+WRN.US,D,20070727,000000,1.69,1.69,1.69,1.69,1700,0
+WRN.US,D,20070730,000000,1.59,1.59,1.59,1.59,800,0
+WRN.US,D,20070731,000000,1.6,1.69,1.57,1.6,13000,0
+WRN.US,D,20070801,000000,1.56,1.6,1.56,1.56,1500,0
+WRN.US,D,20070802,000000,1.59,1.63,1.58,1.59,14800,0
+WRN.US,D,20070803,000000,1.62,1.62,1.62,1.62,600,0
+WRN.US,D,20070807,000000,1.55,1.62,1.55,1.55,5700,0
+WRN.US,D,20070808,000000,1.54,1.57,1.54,1.54,2450,0
+WRN.US,D,20070809,000000,1.45,1.51,1.42,1.45,28900,0
+WRN.US,D,20070810,000000,1.23,1.45,1.22,1.23,43100,0
+WRN.US,D,20070813,000000,1.32,1.35,1.32,1.32,21400,0
+WRN.US,D,20070814,000000,1.32,1.35,1.32,1.32,4650,0
+WRN.US,D,20070815,000000,1.27,1.31,1.27,1.27,17000,0
+WRN.US,D,20070816,000000,1.14,1.22,1.14,1.14,49099,0
+WRN.US,D,20070817,000000,1.18,1.24,1.14,1.18,7900,0
+WRN.US,D,20070820,000000,1.37,1.46,1.22,1.37,25200,0
+WRN.US,D,20070821,000000,1.47,1.47,1.42,1.47,10700,0
+WRN.US,D,20070822,000000,1.43,1.43,1.37,1.43,3100,0
+WRN.US,D,20070823,000000,1.56,1.61,1.54,1.56,75600,0
+WRN.US,D,20070824,000000,1.56,1.56,1.52,1.56,4000,0
+WRN.US,D,20070827,000000,1.39,1.51,1.39,1.39,40000,0
+WRN.US,D,20070828,000000,1.42,1.42,1.38,1.42,23800,0
+WRN.US,D,20070829,000000,1.39,1.4,1.38,1.39,23500,0
+WRN.US,D,20070830,000000,1.41,1.41,1.37,1.41,5400,0
+WRN.US,D,20070831,000000,1.46,1.5,1.4,1.46,111599,0
+WRN.US,D,20070904,000000,1.67,1.7,1.44,1.67,65224,0
+WRN.US,D,20070905,000000,1.6,1.6,1.6,1.6,10500,0
+WRN.US,D,20070906,000000,1.56,1.63,1.55,1.56,3040,0
+WRN.US,D,20070907,000000,1.55,1.56,1.54,1.55,3700,0
+WRN.US,D,20070910,000000,1.43,1.55,1.43,1.43,12500,0
+WRN.US,D,20070911,000000,1.39,1.47,1.38,1.39,19900,0
+WRN.US,D,20070912,000000,1.43,1.43,1.39,1.43,10100,0
+WRN.US,D,20070913,000000,1.37,1.44,1.37,1.37,4500,0
+WRN.US,D,20070914,000000,1.39,1.39,1.39,1.39,600,0
+WRN.US,D,20070917,000000,1.48,1.48,1.35,1.48,29450,0
+WRN.US,D,20070918,000000,1.48,1.49,1.43,1.48,2350,0
+WRN.US,D,20070919,000000,1.49,1.56,1.49,1.49,3350,0
+WRN.US,D,20070920,000000,1.51,1.51,1.51,1.51,1300,0
+WRN.US,D,20070921,000000,1.6,1.6,1.51,1.6,12800,0
+WRN.US,D,20070924,000000,1.51,1.51,1.51,1.51,400,0
+WRN.US,D,20070925,000000,1.39,1.44,1.35,1.39,2400,0
+WRN.US,D,20070926,000000,1.4,1.41,1.4,1.4,1500,0
+WRN.US,D,20070927,000000,1.55,1.64,1.49,1.55,21300,0
+WRN.US,D,20070928,000000,1.51,1.64,1.51,1.51,9400,0
+WRN.US,D,20071001,000000,1.51,1.52,1.51,1.51,9400,0
+WRN.US,D,20071002,000000,1.75,1.75,1.62,1.75,5900,0
+WRN.US,D,20071003,000000,1.84,1.92,1.72,1.84,26636,0
+WRN.US,D,20071004,000000,1.83,1.86,1.81,1.83,22700,0
+WRN.US,D,20071005,000000,1.73,1.74,1.73,1.73,1000,0
+WRN.US,D,20071009,000000,1.65,1.68,1.48,1.65,6400,0
+WRN.US,D,20071010,000000,1.72,1.84,1.72,1.72,11115,0
+WRN.US,D,20071011,000000,1.73,1.77,1.73,1.73,9700,0
+WRN.US,D,20071012,000000,1.65,1.8,1.58,1.65,10700,0
+WRN.US,D,20071015,000000,1.7,1.7,1.63,1.7,19200,0
+WRN.US,D,20071016,000000,1.75,1.75,1.71,1.75,2550,0
+WRN.US,D,20071017,000000,1.68,1.72,1.68,1.68,10200,0
+WRN.US,D,20071018,000000,1.66,1.75,1.66,1.66,27600,0
+WRN.US,D,20071019,000000,1.65,1.73,1.65,1.65,6200,0
+WRN.US,D,20071022,000000,1.63,1.64,1.53,1.63,8500,0
+WRN.US,D,20071023,000000,1.56,1.63,1.56,1.56,1700,0
+WRN.US,D,20071024,000000,1.7,1.7,1.49,1.7,14100,0
+WRN.US,D,20071025,000000,1.57,1.65,1.57,1.57,8250,0
+WRN.US,D,20071026,000000,1.61,1.61,1.59,1.61,3500,0
+WRN.US,D,20071029,000000,1.67,1.67,1.61,1.67,13000,0
+WRN.US,D,20071030,000000,1.7,1.7,1.6,1.7,3800,0
+WRN.US,D,20071031,000000,1.69,1.72,1.52,1.69,43756,0
+WRN.US,D,20071101,000000,1.62,1.62,1.61,1.62,3500,0
+WRN.US,D,20071102,000000,1.63,1.65,1.56,1.63,48800,0
+WRN.US,D,20071105,000000,1.62,1.67,1.57,1.62,7600,0
+WRN.US,D,20071106,000000,1.57,1.61,1.57,1.57,7800,0
+WRN.US,D,20071107,000000,1.57,1.65,1.57,1.57,16700,0
+WRN.US,D,20071108,000000,1.55,1.61,1.55,1.55,7100,0
+WRN.US,D,20071109,000000,1.47,1.57,1.47,1.47,4500,0
+WRN.US,D,20071112,000000,1.46,1.46,1.41,1.46,3100,0
+WRN.US,D,20071113,000000,1.48,1.49,1.41,1.48,29860,0
+WRN.US,D,20071114,000000,1.48,1.48,1.42,1.48,2300,0
+WRN.US,D,20071116,000000,1.52,1.52,1.47,1.52,2000,0
+WRN.US,D,20071119,000000,1.37,1.46,1.37,1.37,7200,0
+WRN.US,D,20071120,000000,1.32,1.37,1.3,1.32,12600,0
+WRN.US,D,20071121,000000,1.27,1.38,1.27,1.27,7200,0
+WRN.US,D,20071123,000000,1.24,1.32,1.24,1.24,8100,0
+WRN.US,D,20071126,000000,1.24,1.32,1.22,1.24,19700,0
+WRN.US,D,20071127,000000,1.2,1.25,1.2,1.2,1800,0
+WRN.US,D,20071128,000000,1.18,1.18,1.18,1.18,800,0
+WRN.US,D,20071129,000000,1.17,1.17,1.15,1.17,5600,0
+WRN.US,D,20071130,000000,1.15,1.16,1.14,1.15,2300,0
+WRN.US,D,20071204,000000,1.13,1.18,1.11,1.13,10100,0
+WRN.US,D,20071205,000000,1.14,1.14,1.13,1.14,3000,0
+WRN.US,D,20071206,000000,1.13,1.16,1.1,1.13,36025,0
+WRN.US,D,20071207,000000,1.25,1.25,1.12,1.25,14200,0
+WRN.US,D,20071210,000000,1.18,1.18,1.09,1.18,37100,0
+WRN.US,D,20071211,000000,1.1,1.24,1.09,1.1,15745,0
+WRN.US,D,20071212,000000,1.04,1.14,1.04,1.04,22700,0
+WRN.US,D,20071213,000000,1.05,1.06,1.03,1.05,16400,0
+WRN.US,D,20071214,000000,1.03,1.03,1.02,1.03,800,0
+WRN.US,D,20071217,000000,0.99,1.04,0.99,0.99,24300,0
+WRN.US,D,20071218,000000,0.9,0.96,0.9,0.9,26800,0
+WRN.US,D,20071219,000000,0.94,0.94,0.9,0.94,11950,0
+WRN.US,D,20071220,000000,0.96,0.97,0.9,0.96,14700,0
+WRN.US,D,20071221,000000,0.94,0.99,0.94,0.94,11910,0
+WRN.US,D,20071224,000000,1.07,1.07,0.92,1.07,6300,0
+WRN.US,D,20071227,000000,1.03,1.16,1.02,1.03,72765,0
+WRN.US,D,20071228,000000,1.12,1.12,1.03,1.12,6300,0
+WRN.US,D,20071231,000000,1.1,1.17,1.08,1.1,10300,0
+WRN.US,D,20080102,000000,1.09,1.13,1.09,1.09,3400,0
+WRN.US,D,20080103,000000,1.1,1.12,1.08,1.1,9600,0
+WRN.US,D,20080104,000000,1.12,1.12,1.09,1.12,3500,0
+WRN.US,D,20080107,000000,0.99,1.09,0.99,0.99,27300,0
+WRN.US,D,20080108,000000,1.04,1.09,1.02,1.04,40600,0
+WRN.US,D,20080109,000000,0.95,1.04,0.95,0.95,15967,0
+WRN.US,D,20080110,000000,0.94,0.96,0.91,0.94,14150,0
+WRN.US,D,20080111,000000,0.95,0.98,0.94,0.95,10590,0
+WRN.US,D,20080114,000000,0.97,1.01,0.96,0.97,16776,0
+WRN.US,D,20080115,000000,0.92,0.98,0.9,0.92,60430,0
+WRN.US,D,20080116,000000,0.91,0.93,0.89,0.91,14585,0
+WRN.US,D,20080117,000000,0.82,0.9,0.79,0.82,26800,0
+WRN.US,D,20080118,000000,0.67,0.82,0.67,0.67,91034,0
+WRN.US,D,20080122,000000,0.82,0.84,0.73,0.82,41193,0
+WRN.US,D,20080123,000000,0.74,0.87,0.74,0.74,1220,0
+WRN.US,D,20080124,000000,0.8,0.84,0.78,0.8,13586,0
+WRN.US,D,20080125,000000,0.79,0.8,0.78,0.79,81092,0
+WRN.US,D,20080128,000000,0.83,0.89,0.81,0.83,19405,0
+WRN.US,D,20080129,000000,0.77,0.84,0.77,0.77,7335,0
+WRN.US,D,20080130,000000,0.76,0.76,0.76,0.76,3700,0
+WRN.US,D,20080131,000000,0.77,0.83,0.76,0.77,9036,0
+WRN.US,D,20080201,000000,0.87,0.87,0.8,0.87,1670,0
+WRN.US,D,20080204,000000,0.96,0.98,0.87,0.96,18615,0
+WRN.US,D,20080205,000000,0.96,0.96,0.96,0.96,1000,0
+WRN.US,D,20080206,000000,0.94,0.94,0.89,0.94,17000,0
+WRN.US,D,20080207,000000,0.85,0.89,0.85,0.85,26864,0
+WRN.US,D,20080208,000000,0.85,0.85,0.85,0.85,36900,0
+WRN.US,D,20080211,000000,0.9,0.9,0.9,0.9,41500,0
+WRN.US,D,20080212,000000,0.89,0.9,0.86,0.89,262800,0
+WRN.US,D,20080213,000000,1,1,0.94,1,6600,0
+WRN.US,D,20080214,000000,0.9,0.9,0.9,0.9,58100,0
+WRN.US,D,20080215,000000,0.88,0.89,0.88,0.88,1250,0
+WRN.US,D,20080219,000000,0.86,0.86,0.85,0.86,3200,0
+WRN.US,D,20080220,000000,0.94,0.96,0.94,0.94,3750,0
+WRN.US,D,20080221,000000,0.94,0.94,0.88,0.94,3500,0
+WRN.US,D,20080222,000000,0.93,0.93,0.93,0.93,4400,0
+WRN.US,D,20080225,000000,0.86,0.96,0.86,0.86,11400,0
+WRN.US,D,20080226,000000,1.02,1.02,0.97,1.02,5000,0
+WRN.US,D,20080227,000000,0.97,1.01,0.96,0.97,46000,0
+WRN.US,D,20080228,000000,1.05,1.06,1,1.05,1700,0
+WRN.US,D,20080229,000000,1.16,1.23,1.05,1.16,49891,0
+WRN.US,D,20080303,000000,1.1,1.17,1.08,1.1,22600,0
+WRN.US,D,20080304,000000,1.04,1.08,1.04,1.04,9500,0
+WRN.US,D,20080305,000000,1.15,1.15,1.1,1.15,9215,0
+WRN.US,D,20080307,000000,1.15,1.21,1.09,1.15,7300,0
+WRN.US,D,20080310,000000,1.08,1.17,1.08,1.08,5800,0
+WRN.US,D,20080311,000000,1.08,1.12,1.08,1.08,9200,0
+WRN.US,D,20080312,000000,1.1,1.1,1.1,1.1,1200,0
+WRN.US,D,20080313,000000,1.16,1.18,1.16,1.16,1663,0
+WRN.US,D,20080314,000000,1.16,1.18,1.15,1.16,17300,0
+WRN.US,D,20080317,000000,1.1,1.1,1.1,1.1,3375,0
+WRN.US,D,20080318,000000,1.11,1.12,1.1,1.11,16200,0
+WRN.US,D,20080319,000000,1.07,1.12,1.07,1.07,7700,0
+WRN.US,D,20080320,000000,1.04,1.04,1.03,1.04,3180,0
+WRN.US,D,20080324,000000,1.01,1.08,1,1.01,0,0
+WRN.US,D,20080325,000000,1.1,1.1,1.09,1.1,6300,0
+WRN.US,D,20080326,000000,1.02,1.02,1.01,1.02,5920,0
+WRN.US,D,20080327,000000,1.01,1.02,1.01,1.01,300,0
+WRN.US,D,20080328,000000,0.99,1.01,0.99,0.99,5300,0
+WRN.US,D,20080331,000000,1.11,1.11,0.98,1.11,18110,0
+WRN.US,D,20080401,000000,1.17,1.23,1.17,1.17,2400,0
+WRN.US,D,20080402,000000,1.04,1.17,1.03,1.04,11400,0
+WRN.US,D,20080403,000000,1.23,1.23,1.08,1.23,32600,0
+WRN.US,D,20080404,000000,1.19,1.2,1.19,1.19,1800,0
+WRN.US,D,20080407,000000,1.22,1.23,1.22,1.22,1300,0
+WRN.US,D,20080408,000000,1.5,1.51,1.2,1.5,20400,0
+WRN.US,D,20080409,000000,1.48,1.48,1.47,1.48,4000,0
+WRN.US,D,20080410,000000,1.32,1.34,1.32,1.32,4000,0
+WRN.US,D,20080411,000000,1.32,1.47,1.32,1.32,3700,0
+WRN.US,D,20080414,000000,1.31,1.33,1.29,1.31,7900,0
+WRN.US,D,20080415,000000,1.27,1.27,1.27,1.27,100,0
+WRN.US,D,20080416,000000,1.35,1.36,1.35,1.35,7000,0
+WRN.US,D,20080417,000000,1.29,1.42,1.29,1.29,23294,0
+WRN.US,D,20080418,000000,1.29,1.34,1.29,1.29,10100,0
+WRN.US,D,20080421,000000,1.44,1.44,1.29,1.44,8300,0
+WRN.US,D,20080422,000000,1.49,1.49,1.44,1.49,2600,0
+WRN.US,D,20080423,000000,1.46,1.46,1.43,1.46,3100,0
+WRN.US,D,20080424,000000,1.42,1.42,1.39,1.42,5500,0
+WRN.US,D,20080428,000000,1.31,1.41,1.31,1.31,4800,0
+WRN.US,D,20080429,000000,1.28,1.31,1.28,1.28,1875,0
+WRN.US,D,20080430,000000,1.34,1.34,1.34,1.34,1000,0
+WRN.US,D,20080501,000000,1.32,1.32,1.29,1.32,3400,0
+WRN.US,D,20080502,000000,1.28,1.33,1.28,1.28,4100,0
+WRN.US,D,20080505,000000,1.28,1.28,1.28,1.28,900,0
+WRN.US,D,20080506,000000,1.26,1.26,1.25,1.26,800,0
+WRN.US,D,20080507,000000,1.24,1.24,1.24,1.24,400,0
+WRN.US,D,20080508,000000,1.24,1.24,1.23,1.24,2100,0
+WRN.US,D,20080512,000000,1.29,1.29,1.24,1.29,1350,0
+WRN.US,D,20080513,000000,1.18,1.29,1.18,1.18,5400,0
+WRN.US,D,20080514,000000,1.17,1.17,1.17,1.17,100,0
+WRN.US,D,20080515,000000,1.18,1.18,1.17,1.18,2100,0
+WRN.US,D,20080516,000000,1.21,1.21,1.17,1.21,6820,0
+WRN.US,D,20080520,000000,1.1,1.16,1.1,1.1,18700,0
+WRN.US,D,20080521,000000,1.11,1.19,1.11,1.11,7300,0
+WRN.US,D,20080523,000000,1.1,1.11,1.1,1.1,1000,0
+WRN.US,D,20080527,000000,1.14,1.14,1.14,1.14,500,0
+WRN.US,D,20080528,000000,1.08,1.08,1.08,1.08,1100,0
+WRN.US,D,20080529,000000,1.04,1.11,1.04,1.04,1500,0
+WRN.US,D,20080530,000000,1,1.01,1,1,8200,0
+WRN.US,D,20080602,000000,1.1,1.1,0.99,1.1,3400,0
+WRN.US,D,20080603,000000,1.06,1.06,1,1.06,2600,0
+WRN.US,D,20080604,000000,1.08,1.08,1.08,1.08,100,0
+WRN.US,D,20080605,000000,0.98,0.98,0.98,0.98,100,0
+WRN.US,D,20080606,000000,1.04,1.04,1.02,1.04,2300,0
+WRN.US,D,20080609,000000,1.02,1.08,1.02,1.02,17100,0
+WRN.US,D,20080610,000000,1.02,1.02,1.02,1.02,100,0
+WRN.US,D,20080611,000000,1.03,1.13,1.02,1.03,1500,0
+WRN.US,D,20080616,000000,1,1,1,1,300,0
+WRN.US,D,20080617,000000,0.99,1.03,0.99,0.99,3400,0
+WRN.US,D,20080618,000000,1.12,1.12,1.04,1.12,32000,0
+WRN.US,D,20080619,000000,1.17,1.17,1.11,1.17,6400,0
+WRN.US,D,20080620,000000,1.21,1.25,1.19,1.21,23200,0
+WRN.US,D,20080623,000000,1.1,1.14,1.09,1.1,32400,0
+WRN.US,D,20080624,000000,1.18,1.21,1.14,1.18,137950,0
+WRN.US,D,20080625,000000,1.2,1.2,1.08,1.2,13500,0
+WRN.US,D,20080626,000000,1.16,1.18,1.05,1.16,53000,0
+WRN.US,D,20080627,000000,1.19,1.23,1.15,1.19,33000,0
+WRN.US,D,20080630,000000,1.24,1.35,1.17,1.24,20225,0
+WRN.US,D,20080702,000000,1.35,1.35,1.26,1.35,22050,0
+WRN.US,D,20080703,000000,1.33,1.33,1.33,1.33,3000,0
+WRN.US,D,20080707,000000,1.26,1.28,1.24,1.26,5600,0
+WRN.US,D,20080708,000000,1.25,1.32,1.21,1.25,40760,0
+WRN.US,D,20080709,000000,1.23,1.23,1.23,1.23,2200,0
+WRN.US,D,20080710,000000,1.24,1.25,1.24,1.24,1400,0
+WRN.US,D,20080711,000000,1.29,1.29,1.29,1.29,5500,0
+WRN.US,D,20080714,000000,1.3,1.34,1.3,1.3,73400,0
+WRN.US,D,20080715,000000,1.25,1.3,1.25,1.25,11900,0
+WRN.US,D,20080716,000000,1.24,1.24,1.24,1.24,100,0
+WRN.US,D,20080717,000000,1.33,1.33,1.28,1.33,22300,0
+WRN.US,D,20080718,000000,1.26,1.26,1.17,1.26,8546,0
+WRN.US,D,20080721,000000,1.3,1.3,1.12,1.3,20000,0
+WRN.US,D,20080722,000000,1.32,1.32,1.31,1.32,9000,0
+WRN.US,D,20080723,000000,1.14,1.33,1.14,1.14,1600,0
+WRN.US,D,20080725,000000,1.25,1.33,1.25,1.25,600,0
+WRN.US,D,20080728,000000,1.25,1.25,1.25,1.25,8000,0
+WRN.US,D,20080729,000000,1.14,1.14,1.1,1.14,400,0
+WRN.US,D,20080730,000000,1.14,1.22,1.14,1.14,3000,0
+WRN.US,D,20080731,000000,1.46,1.46,1.29,1.46,16700,0
+WRN.US,D,20080801,000000,1.4,1.4,1.4,1.4,3000,0
+WRN.US,D,20080805,000000,0.9,1.37,0.9,0.9,59600,0
+WRN.US,D,20080806,000000,1.05,1.23,1.04,1.05,22600,0
+WRN.US,D,20080807,000000,1.03,1.16,1.03,1.03,1200,0
+WRN.US,D,20080808,000000,1.02,1.1,0.95,1.02,4300,0
+WRN.US,D,20080811,000000,0.89,1.03,0.89,0.89,42000,0
+WRN.US,D,20080812,000000,0.9,0.91,0.9,0.9,2600,0
+WRN.US,D,20080813,000000,0.94,0.94,0.94,0.94,100,0
+WRN.US,D,20080814,000000,0.95,0.96,0.95,0.95,5000,0
+WRN.US,D,20080818,000000,1,1,0.96,1,5000,0
+WRN.US,D,20080819,000000,0.91,0.93,0.91,0.91,2000,0
+WRN.US,D,20080820,000000,0.94,0.94,0.94,0.94,8000,0
+WRN.US,D,20080821,000000,1.03,1.03,1.03,1.03,100,0
+WRN.US,D,20080822,000000,1.09,1.09,1.04,1.09,25506,0
+WRN.US,D,20080825,000000,1.05,1.21,1.05,1.05,600,0
+WRN.US,D,20080828,000000,0.97,0.98,0.97,0.97,1400,0
+WRN.US,D,20080829,000000,0.97,0.97,0.97,0.97,2000,0
+WRN.US,D,20080905,000000,0.94,0.94,0.93,0.94,400,0
+WRN.US,D,20080908,000000,0.93,0.93,0.93,0.93,600,0
+WRN.US,D,20080909,000000,0.93,0.93,0.93,0.93,21725,0
+WRN.US,D,20080910,000000,0.97,0.97,0.93,0.97,7900,0
+WRN.US,D,20080911,000000,0.92,0.93,0.91,0.92,1925,0
+WRN.US,D,20080912,000000,0.98,0.98,0.9,0.98,6100,0
+WRN.US,D,20080915,000000,0.98,0.98,0.96,0.98,10500,0
+WRN.US,D,20080916,000000,0.98,0.98,0.9,0.98,1400,0
+WRN.US,D,20080917,000000,0.9,0.9,0.88,0.9,3250,0
+WRN.US,D,20080918,000000,0.81,0.81,0.81,0.81,1550,0
+WRN.US,D,20080919,000000,0.75,0.8,0.75,0.75,14250,0
+WRN.US,D,20080922,000000,0.92,0.92,0.92,0.92,1000,0
+WRN.US,D,20080923,000000,0.82,0.84,0.82,0.82,6000,0
+WRN.US,D,20080926,000000,0.81,0.81,0.81,0.81,4000,0
+WRN.US,D,20080929,000000,0.82,0.82,0.76,0.82,5600,0
+WRN.US,D,20080930,000000,0.76,0.8,0.76,0.76,22735,0
+WRN.US,D,20081001,000000,0.75,0.75,0.72,0.75,3280,0
+WRN.US,D,20081002,000000,0.65,0.65,0.65,0.65,200,0
+WRN.US,D,20081003,000000,0.65,0.69,0.64,0.65,2350,0
+WRN.US,D,20081006,000000,0.42,0.5,0.39,0.42,37114,0
+WRN.US,D,20081007,000000,0.4,0.42,0.4,0.4,5050,0
+WRN.US,D,20081008,000000,0.44,0.44,0.39,0.44,22000,0
+WRN.US,D,20081009,000000,0.34,0.34,0.34,0.34,5750,0
+WRN.US,D,20081010,000000,0.34,0.34,0.3,0.34,4200,0
+WRN.US,D,20081014,000000,0.37,0.47,0.36,0.37,6288,0
+WRN.US,D,20081015,000000,0.45,0.45,0.3,0.45,11775,0
+WRN.US,D,20081016,000000,0.38,0.38,0.37,0.38,1240,0
+WRN.US,D,20081017,000000,0.38,0.4,0.38,0.38,1300,0
+WRN.US,D,20081020,000000,0.33,0.38,0.33,0.33,2720,0
+WRN.US,D,20081021,000000,0.29,0.29,0.29,0.29,450,0
+WRN.US,D,20081022,000000,0.29,0.29,0.28,0.29,17500,0
+WRN.US,D,20081023,000000,0.27,0.3,0.27,0.27,10790,0
+WRN.US,D,20081024,000000,0.25,0.27,0.23,0.25,6400,0
+WRN.US,D,20081027,000000,0.31,0.31,0.23,0.23,52600,0
+WRN.US,D,20081028,000000,0.24,0.24,0.23,0.23,55000,0
+WRN.US,D,20081029,000000,0.26,0.26,0.25,0.25,11800,0
+WRN.US,D,20081030,000000,0.27,0.27,0.24,0.24,23222,0
+WRN.US,D,20081103,000000,0.26,0.26,0.23,0.23,16700,0
+WRN.US,D,20081104,000000,0.23,0.27,0.23,0.27,21600,0
+WRN.US,D,20081106,000000,0.25,0.25,0.24,0.24,10450,0
+WRN.US,D,20081107,000000,0.24,0.24,0.24,0.24,100,0
+WRN.US,D,20081110,000000,0.28,0.3,0.24,0.25,19900,0
+WRN.US,D,20081111,000000,0.27,0.28,0.26,0.26,20400,0
+WRN.US,D,20081112,000000,0.3,0.3,0.3,0.3,6000,0
+WRN.US,D,20081113,000000,0.25,0.25,0.24,0.24,5200,0
+WRN.US,D,20081114,000000,0.24,0.24,0.24,0.24,350,0
+WRN.US,D,20081117,000000,0.25,0.25,0.24,0.25,24800,0
+WRN.US,D,20081118,000000,0.25,0.25,0.21,0.21,34500,0
+WRN.US,D,20081119,000000,0.23,0.24,0.23,0.24,5100,0
+WRN.US,D,20081120,000000,0.2,0.22,0.2,0.22,9700,0
+WRN.US,D,20081121,000000,0.23,0.23,0.2,0.23,19000,0
+WRN.US,D,20081124,000000,0.21,0.21,0.21,0.21,135,0
+WRN.US,D,20081125,000000,0.23,0.23,0.23,0.23,1000,0
+WRN.US,D,20081126,000000,0.22,0.22,0.22,0.22,3100,0
+WRN.US,D,20081128,000000,0.25,0.26,0.25,0.26,2500,0
+WRN.US,D,20081204,000000,0.19,0.2,0.19,0.2,36800,0
+WRN.US,D,20081205,000000,0.19,0.2,0.19,0.19,40400,0
+WRN.US,D,20081208,000000,0.19,0.19,0.19,0.19,600,0
+WRN.US,D,20081209,000000,0.21,0.21,0.21,0.21,369,0
+WRN.US,D,20081210,000000,0.2,0.2,0.2,0.2,1500,0
+WRN.US,D,20081211,000000,0.25,0.25,0.21,0.21,4500,0
+WRN.US,D,20081212,000000,0.22,0.22,0.2,0.2,10500,0
+WRN.US,D,20081215,000000,0.24,0.24,0.24,0.24,1000,0
+WRN.US,D,20081216,000000,0.22,0.24,0.22,0.22,57605,0
+WRN.US,D,20081218,000000,0.2,0.21,0.2,0.2,64300,0
+WRN.US,D,20081219,000000,0.19,0.19,0.19,0.19,15380,0
+WRN.US,D,20081222,000000,0.21,0.21,0.19,0.19,33500,0
+WRN.US,D,20081223,000000,0.2,0.21,0.19,0.2,30300,0
+WRN.US,D,20081224,000000,0.2,0.27,0.2,0.27,54300,0
+WRN.US,D,20081229,000000,0.24,0.24,0.18,0.18,30800,0
+WRN.US,D,20081230,000000,0.17,0.19,0.16,0.16,125500,0
+WRN.US,D,20081231,000000,0.17,0.2,0.17,0.19,66894,0
+WRN.US,D,20090102,000000,0.2,0.2,0.2,0.2,270,0
+WRN.US,D,20090106,000000,0.3,0.3,0.3,0.3,600,0
+WRN.US,D,20090107,000000,0.24,0.26,0.24,0.26,1130,0
+WRN.US,D,20090108,000000,0.27,0.27,0.25,0.25,22400,0
+WRN.US,D,20090109,000000,0.21,0.21,0.21,0.21,341,0
+WRN.US,D,20090112,000000,0.19,0.2,0.19,0.19,122568,0
+WRN.US,D,20090113,000000,0.2,0.21,0.19,0.21,3625,0
+WRN.US,D,20090114,000000,0.21,0.21,0.21,0.21,1000,0
+WRN.US,D,20090115,000000,0.19,0.19,0.19,0.19,750,0
+WRN.US,D,20090116,000000,0.2,0.24,0.2,0.24,38800,0
+WRN.US,D,20090120,000000,0.2,0.2,0.2,0.2,2700,0
+WRN.US,D,20090122,000000,0.23,0.23,0.2,0.2,6900,0
+WRN.US,D,20090123,000000,0.19,0.21,0.19,0.2,1870,0
+WRN.US,D,20090126,000000,0.26,0.26,0.26,0.26,3000,0
+WRN.US,D,20090127,000000,0.25,0.25,0.23,0.23,8500,0
+WRN.US,D,20090128,000000,0.24,0.24,0.24,0.24,300,0
+WRN.US,D,20090130,000000,0.23,0.23,0.23,0.23,9000,0
+WRN.US,D,20090202,000000,0.23,0.23,0.23,0.23,6263,0
+WRN.US,D,20090203,000000,0.23,0.23,0.23,0.23,5000,0
+WRN.US,D,20090204,000000,0.25,0.25,0.25,0.25,2500,0
+WRN.US,D,20090205,000000,0.25,0.26,0.25,0.26,3200,0
+WRN.US,D,20090206,000000,0.27,0.35,0.27,0.28,6400,0
+WRN.US,D,20090209,000000,0.33,0.33,0.31,0.33,6900,0
+WRN.US,D,20090210,000000,0.36,0.36,0.31,0.32,2900,0
+WRN.US,D,20090212,000000,0.29,0.31,0.29,0.31,400,0
+WRN.US,D,20090213,000000,0.35,0.36,0.35,0.36,4100,0
+WRN.US,D,20090218,000000,0.32,0.36,0.32,0.32,6000,0
+WRN.US,D,20090219,000000,0.39,0.39,0.39,0.39,4500,0
+WRN.US,D,20090220,000000,0.31,0.31,0.3,0.31,13000,0
+WRN.US,D,20090223,000000,0.37,0.37,0.29,0.29,8200,0
+WRN.US,D,20090224,000000,0.27,0.28,0.27,0.27,1460,0
+WRN.US,D,20090225,000000,0.3,0.3,0.28,0.28,5100,0
+WRN.US,D,20090226,000000,0.26,0.26,0.26,0.26,11000,0
+WRN.US,D,20090227,000000,0.25,0.25,0.25,0.25,5000,0
+WRN.US,D,20090302,000000,0.21,0.24,0.21,0.22,21045,0
+WRN.US,D,20090303,000000,0.21,0.22,0.21,0.22,6120,0
+WRN.US,D,20090304,000000,0.23,0.23,0.23,0.23,80000,0
+WRN.US,D,20090305,000000,0.22,0.22,0.22,0.22,11700,0
+WRN.US,D,20090306,000000,0.2,0.2,0.2,0.2,1000,0
+WRN.US,D,20090309,000000,0.22,0.22,0.21,0.21,4000,0
+WRN.US,D,20090310,000000,0.21,0.21,0.21,0.21,1500,0
+WRN.US,D,20090312,000000,0.24,0.24,0.24,0.24,900,0
+WRN.US,D,20090313,000000,0.28,0.28,0.24,0.24,3000,0
+WRN.US,D,20090317,000000,0.25,0.33,0.25,0.33,61350,0
+WRN.US,D,20090319,000000,0.32,0.32,0.32,0.32,800,0
+WRN.US,D,20090320,000000,0.36,0.38,0.36,0.38,8500,0
+WRN.US,D,20090323,000000,0.38,0.4,0.38,0.39,55250,0
+WRN.US,D,20090325,000000,0.39,0.39,0.39,0.39,30000,0
+WRN.US,D,20090326,000000,0.39,0.39,0.39,0.39,415,0
+WRN.US,D,20090327,000000,0.35,0.36,0.35,0.36,2100,0
+WRN.US,D,20090330,000000,0.31,0.31,0.28,0.29,52960,0
+WRN.US,D,20090331,000000,0.3,0.31,0.29,0.31,19100,0
+WRN.US,D,20090402,000000,0.3,0.33,0.3,0.33,200,0
+WRN.US,D,20090403,000000,0.43,0.45,0.43,0.45,102000,0
+WRN.US,D,20090406,000000,0.42,0.43,0.42,0.43,11000,0
+WRN.US,D,20090407,000000,0.36,0.36,0.34,0.36,25150,0
+WRN.US,D,20090408,000000,0.34,0.34,0.34,0.34,10000,0
+WRN.US,D,20090409,000000,0.35,0.36,0.35,0.35,21400,0
+WRN.US,D,20090413,000000,0.36,0.51,0.36,0.5,48100,0
+WRN.US,D,20090414,000000,0.45,0.45,0.41,0.41,6010,0
+WRN.US,D,20090415,000000,0.46,0.46,0.45,0.45,20000,0
+WRN.US,D,20090416,000000,0.44,0.45,0.43,0.45,54700,0
+WRN.US,D,20090417,000000,0.43,0.43,0.42,0.42,1000,0
+WRN.US,D,20090420,000000,0.41,0.41,0.41,0.41,13000,0
+WRN.US,D,20090421,000000,0.38,0.38,0.38,0.38,410,0
+WRN.US,D,20090422,000000,0.38,0.38,0.38,0.38,3500,0
+WRN.US,D,20090428,000000,0.39,0.39,0.37,0.37,33400,0
+WRN.US,D,20090501,000000,0.44,0.44,0.44,0.44,300,0
+WRN.US,D,20090504,000000,0.44,0.44,0.41,0.41,21200,0
+WRN.US,D,20090505,000000,0.43,0.43,0.39,0.39,2869,0
+WRN.US,D,20090506,000000,0.43,0.47,0.42,0.43,122900,0
+WRN.US,D,20090507,000000,0.46,0.47,0.43,0.43,23920,0
+WRN.US,D,20090508,000000,0.46,0.48,0.45,0.48,14100,0
+WRN.US,D,20090511,000000,0.47,0.48,0.44,0.44,47600,0
+WRN.US,D,20090512,000000,0.47,0.48,0.46,0.48,7000,0
+WRN.US,D,20090513,000000,0.47,0.47,0.46,0.46,5650,0
+WRN.US,D,20090515,000000,0.45,0.49,0.45,0.47,4100,0
+WRN.US,D,20090519,000000,0.45,0.47,0.43,0.43,12590,0
+WRN.US,D,20090520,000000,0.43,0.43,0.43,0.43,13100,0
+WRN.US,D,20090521,000000,0.43,0.43,0.41,0.42,271000,0
+WRN.US,D,20090522,000000,0.43,0.49,0.43,0.49,71000,0
+WRN.US,D,20090526,000000,0.47,0.47,0.47,0.47,5000,0
+WRN.US,D,20090527,000000,0.47,0.61,0.47,0.59,183000,0
+WRN.US,D,20090528,000000,0.56,0.57,0.56,0.57,1050,0
+WRN.US,D,20090529,000000,0.68,0.68,0.61,0.62,16500,0
+WRN.US,D,20090601,000000,0.59,0.59,0.59,0.59,31000,0
+WRN.US,D,20090602,000000,0.59,0.59,0.55,0.55,3400,0
+WRN.US,D,20090603,000000,0.58,0.59,0.58,0.59,16900,0
+WRN.US,D,20090604,000000,0.66,0.7,0.66,0.7,1600,0
+WRN.US,D,20090605,000000,0.75,0.85,0.75,0.8,20301,0
+WRN.US,D,20090608,000000,0.81,0.81,0.77,0.78,28500,0
+WRN.US,D,20090609,000000,0.82,0.91,0.82,0.91,7720,0
+WRN.US,D,20090610,000000,0.91,0.94,0.91,0.94,1300,0
+WRN.US,D,20090611,000000,0.95,1,0.95,1,19362,0
+WRN.US,D,20090612,000000,0.86,0.86,0.85,0.85,10200,0
+WRN.US,D,20090615,000000,0.86,0.87,0.81,0.81,30700,0
+WRN.US,D,20090617,000000,0.75,0.76,0.73,0.73,1250,0
+WRN.US,D,20090618,000000,0.7,0.7,0.7,0.7,2000,0
+WRN.US,D,20090619,000000,0.66,0.66,0.63,0.65,7900,0
+WRN.US,D,20090622,000000,0.66,0.66,0.6,0.63,25200,0
+WRN.US,D,20090623,000000,0.62,0.7,0.6,0.7,32500,0
+WRN.US,D,20090624,000000,0.7,0.7,0.7,0.7,2800,0
+WRN.US,D,20090625,000000,0.68,0.69,0.68,0.69,5600,0
+WRN.US,D,20090626,000000,0.69,0.71,0.65,0.65,10666,0
+WRN.US,D,20090629,000000,0.66,0.67,0.66,0.67,800,0
+WRN.US,D,20090630,000000,0.64,0.64,0.64,0.64,2000,0
+WRN.US,D,20090702,000000,0.64,0.64,0.64,0.64,3100,0
+WRN.US,D,20090706,000000,0.69,0.78,0.69,0.78,25000,0
+WRN.US,D,20090707,000000,0.71,0.79,0.71,0.73,9000,0
+WRN.US,D,20090708,000000,0.64,0.72,0.64,0.7,7515,0
+WRN.US,D,20090709,000000,0.72,0.72,0.68,0.68,5200,0
+WRN.US,D,20090710,000000,0.74,0.74,0.74,0.74,2000,0
+WRN.US,D,20090713,000000,0.68,0.68,0.68,0.68,1000,0
+WRN.US,D,20090714,000000,0.79,0.79,0.79,0.79,1000,0
+WRN.US,D,20090715,000000,0.79,0.79,0.79,0.79,15500,0
+WRN.US,D,20090716,000000,0.84,0.85,0.82,0.85,2845,0
+WRN.US,D,20090717,000000,0.83,0.83,0.83,0.83,200,0
+WRN.US,D,20090720,000000,0.91,0.91,0.91,0.91,1000,0
+WRN.US,D,20090721,000000,0.91,0.91,0.91,0.91,300,0
+WRN.US,D,20090722,000000,0.91,0.91,0.89,0.89,9000,0
+WRN.US,D,20090723,000000,0.88,1.03,0.88,1.03,2771,0
+WRN.US,D,20090724,000000,1.03,1.11,1.03,1.05,33700,0
+WRN.US,D,20090727,000000,1.16,1.21,1.12,1.15,40400,0
+WRN.US,D,20090728,000000,1.2,1.2,1.14,1.2,31600,0
+WRN.US,D,20090729,000000,1.19,1.19,1.05,1.05,30200,0
+WRN.US,D,20090730,000000,1.12,1.12,0.98,0.98,2300,0
+WRN.US,D,20090731,000000,1.03,1.03,0.93,0.99,42500,0
+WRN.US,D,20090804,000000,1.04,1.04,0.97,1,28200,0
+WRN.US,D,20090805,000000,0.99,1.02,0.97,1.02,15300,0
+WRN.US,D,20090806,000000,1.05,1.06,0.97,0.99,15000,0
+WRN.US,D,20090807,000000,1.02,1.02,0.98,0.99,4000,0
+WRN.US,D,20090810,000000,1,1.02,0.98,0.99,7500,0
+WRN.US,D,20090811,000000,0.97,0.99,0.97,0.98,11200,0
+WRN.US,D,20090812,000000,0.98,0.98,0.97,0.97,3800,0
+WRN.US,D,20090813,000000,1.18,1.34,1.17,1.29,338300,0
+WRN.US,D,20090814,000000,1.35,1.39,1.31,1.35,71200,0
+WRN.US,D,20090817,000000,1.16,1.26,1.08,1.08,85700,0
+WRN.US,D,20090818,000000,1.25,1.25,1.19,1.19,4200,0
+WRN.US,D,20090819,000000,1.17,1.2,1.17,1.19,47100,0
+WRN.US,D,20090820,000000,1.34,1.34,1.24,1.24,32500,0
+WRN.US,D,20090821,000000,1.31,1.39,1.31,1.38,14500,0
+WRN.US,D,20090824,000000,1.42,1.42,1.3,1.31,9115,0
+WRN.US,D,20090825,000000,1.28,1.41,1.22,1.39,76935,0
+WRN.US,D,20090826,000000,1.38,1.42,1.28,1.39,130400,0
+WRN.US,D,20090827,000000,1.35,1.42,1.35,1.38,2700,0
+WRN.US,D,20090828,000000,1.39,1.45,1.39,1.44,145300,0
+WRN.US,D,20090831,000000,1.42,1.44,1.3,1.44,101350,0
+WRN.US,D,20090901,000000,1.36,1.36,1.36,1.36,100,0
+WRN.US,D,20090902,000000,1.27,1.41,1.27,1.41,79400,0
+WRN.US,D,20090903,000000,1.35,1.55,1.35,1.52,32400,0
+WRN.US,D,20090904,000000,1.49,1.66,1.49,1.66,87500,0
+WRN.US,D,20090908,000000,1.75,1.91,1.72,1.91,175700,0
+WRN.US,D,20090909,000000,1.87,1.89,1.76,1.76,27900,0
+WRN.US,D,20090910,000000,1.76,1.83,1.76,1.82,4700,0
+WRN.US,D,20090911,000000,1.82,1.96,1.82,1.95,76200,0
+WRN.US,D,20090914,000000,1.86,1.86,1.74,1.8,18100,0
+WRN.US,D,20090915,000000,1.88,1.88,1.73,1.75,31600,0
+WRN.US,D,20090916,000000,1.78,1.79,1.72,1.73,26100,0
+WRN.US,D,20090917,000000,1.71,1.76,1.69,1.7,26300,0
+WRN.US,D,20090918,000000,1.73,1.73,1.68,1.68,8800,0
+WRN.US,D,20090921,000000,1.58,1.69,1.55,1.61,48900,0
+WRN.US,D,20090922,000000,1.66,1.67,1.66,1.66,9100,0
+WRN.US,D,20090923,000000,1.58,1.64,1.57,1.64,9900,0
+WRN.US,D,20090924,000000,1.76,1.76,1.69,1.69,9300,0
+WRN.US,D,20090925,000000,1.6,1.79,1.6,1.79,5675,0
+WRN.US,D,20090928,000000,1.65,1.75,1.55,1.59,40800,0
+WRN.US,D,20090929,000000,1.56,1.57,1.54,1.57,32950,0
+WRN.US,D,20091001,000000,1.56,1.63,1.46,1.63,26600,0
+WRN.US,D,20091002,000000,1.58,1.62,1.58,1.62,5000,0
+WRN.US,D,20091005,000000,1.57,1.63,1.57,1.6,12600,0
+WRN.US,D,20091006,000000,1.71,1.77,1.71,1.77,4700,0
+WRN.US,D,20091007,000000,1.6,1.6,1.5,1.5,66000,0
+WRN.US,D,20091008,000000,1.68,1.74,1.65,1.68,67500,0
+WRN.US,D,20091009,000000,1.74,1.75,1.72,1.75,20200,0
+WRN.US,D,20091013,000000,1.87,1.91,1.8,1.91,36800,0
+WRN.US,D,20091014,000000,1.93,1.99,1.93,1.93,102200,0
+WRN.US,D,20091015,000000,1.95,2,1.93,1.98,17700,0
+WRN.US,D,20091016,000000,1.9,2.02,1.88,1.93,20000,0
+WRN.US,D,20091019,000000,2.04,2.04,1.98,1.98,3500,0
+WRN.US,D,20091020,000000,1.91,1.91,1.85,1.85,4500,0
+WRN.US,D,20091021,000000,1.86,1.89,1.86,1.86,5600,0
+WRN.US,D,20091022,000000,1.91,1.96,1.89,1.96,30900,0
+WRN.US,D,20091023,000000,2.05,2.05,2.02,2.02,2000,0
+WRN.US,D,20091026,000000,1.98,2.06,1.87,1.87,11100,0
+WRN.US,D,20091027,000000,1.92,1.92,1.92,1.92,700,0
+WRN.US,D,20091028,000000,1.77,1.83,1.64,1.66,13300,0
+WRN.US,D,20091029,000000,1.73,1.85,1.73,1.85,44000,0
+WRN.US,D,20091030,000000,1.86,1.86,1.71,1.71,11000,0
+WRN.US,D,20091102,000000,1.78,1.86,1.78,1.86,3800,0
+WRN.US,D,20091103,000000,1.84,2.02,1.82,1.96,34100,0
+WRN.US,D,20091104,000000,2.01,2.11,2.01,2.03,9600,0
+WRN.US,D,20091105,000000,2.07,2.07,1.94,1.96,18100,0
+WRN.US,D,20091106,000000,1.92,1.92,1.92,1.92,1000,0
+WRN.US,D,20091109,000000,2.05,2.05,1.89,1.9,27700,0
+WRN.US,D,20091111,000000,1.89,1.91,1.84,1.86,13700,0
+WRN.US,D,20091112,000000,1.81,1.84,1.76,1.79,8200,0
+WRN.US,D,20091113,000000,1.81,1.83,1.8,1.82,6000,0
+WRN.US,D,20091116,000000,1.87,1.87,1.84,1.86,4800,0
+WRN.US,D,20091117,000000,1.8,1.8,1.77,1.8,7700,0
+WRN.US,D,20091118,000000,1.91,1.91,1.75,1.76,18900,0
+WRN.US,D,20091119,000000,1.75,1.75,1.7,1.7,3000,0
+WRN.US,D,20091120,000000,1.69,1.69,1.68,1.68,1200,0
+WRN.US,D,20091123,000000,1.71,1.79,1.7,1.74,36450,0
+WRN.US,D,20091124,000000,1.77,1.77,1.71,1.71,15100,0
+WRN.US,D,20091125,000000,1.72,1.73,1.7,1.7,20000,0
+WRN.US,D,20091127,000000,1.64,1.65,1.59,1.59,12500,0
+WRN.US,D,20091130,000000,1.57,1.67,1.57,1.6,5200,0
+WRN.US,D,20091201,000000,1.71,1.73,1.66,1.66,30200,0
+WRN.US,D,20091202,000000,1.68,1.68,1.67,1.67,2200,0
+WRN.US,D,20091203,000000,1.66,1.66,1.63,1.63,4300,0
+WRN.US,D,20091204,000000,1.64,1.65,1.64,1.65,900,0
+WRN.US,D,20091207,000000,1.6,1.62,1.55,1.55,6000,0
+WRN.US,D,20091209,000000,1.63,1.63,1.63,1.63,300,0
+WRN.US,D,20091210,000000,1.53,1.55,1.53,1.54,9252,0
+WRN.US,D,20091211,000000,1.54,1.54,1.35,1.37,1059000,0
+WRN.US,D,20091214,000000,1.38,1.48,1.38,1.48,1600,0
+WRN.US,D,20091215,000000,1.65,1.79,1.65,1.74,13600,0
+WRN.US,D,20091216,000000,1.71,1.71,1.67,1.69,21500,0
+WRN.US,D,20091217,000000,1.65,1.65,1.64,1.64,5200,0
+WRN.US,D,20091218,000000,1.6,1.67,1.59,1.67,58200,0
+WRN.US,D,20091221,000000,1.56,1.61,1.53,1.61,17900,0
+WRN.US,D,20091222,000000,1.57,1.57,1.55,1.57,5500,0
+WRN.US,D,20091223,000000,1.57,1.58,1.55,1.58,34200,0
+WRN.US,D,20091224,000000,1.56,1.58,1.47,1.47,12000,0
+WRN.US,D,20091229,000000,1.55,1.63,1.53,1.55,80700,0
+WRN.US,D,20091230,000000,1.51,1.65,1.48,1.49,34558,0
+WRN.US,D,20091231,000000,1.53,1.54,1.49,1.53,7700,0
+WRN.US,D,20100104,000000,1.58,1.69,1.58,1.63,108200,0
+WRN.US,D,20100105,000000,1.64,1.64,1.58,1.58,482300,0
+WRN.US,D,20100106,000000,1.55,1.66,1.55,1.64,46900,0
+WRN.US,D,20100107,000000,1.6,1.69,1.6,1.65,51800,0
+WRN.US,D,20100108,000000,1.68,1.71,1.68,1.68,163300,0
+WRN.US,D,20100111,000000,1.71,1.73,1.67,1.7,190400,0
+WRN.US,D,20100112,000000,1.6,1.64,1.58,1.61,21100,0
+WRN.US,D,20100113,000000,1.62,1.69,1.61,1.69,28700,0
+WRN.US,D,20100114,000000,1.79,1.79,1.73,1.77,132400,0
+WRN.US,D,20100115,000000,1.74,1.74,1.66,1.71,23300,0
+WRN.US,D,20100119,000000,1.71,1.71,1.64,1.7,27600,0
+WRN.US,D,20100120,000000,1.67,1.67,1.61,1.63,26650,0
+WRN.US,D,20100121,000000,1.67,1.67,1.44,1.57,119800,0
+WRN.US,D,20100122,000000,1.54,1.61,1.54,1.61,62900,0
+WRN.US,D,20100125,000000,1.53,1.6,1.49,1.52,70300,0
+WRN.US,D,20100126,000000,1.49,1.55,1.44,1.5,15400,0
+WRN.US,D,20100127,000000,1.5,1.5,1.47,1.5,43200,0
+WRN.US,D,20100128,000000,1.5,1.5,1.37,1.43,14900,0
+WRN.US,D,20100129,000000,1.42,1.45,1.4,1.43,28900,0
+WRN.US,D,20100201,000000,1.35,1.37,1.25,1.31,395500,0
+WRN.US,D,20100202,000000,1.32,1.43,1.32,1.4,214100,0
+WRN.US,D,20100203,000000,1.41,1.43,1.36,1.39,81800,0
+WRN.US,D,20100204,000000,1.28,1.32,1.19,1.3,26400,0
+WRN.US,D,20100205,000000,1.29,1.41,1.27,1.41,135500,0
+WRN.US,D,20100208,000000,1.39,1.39,1.32,1.34,10600,0
+WRN.US,D,20100209,000000,1.4,1.42,1.31,1.33,32400,0
+WRN.US,D,20100210,000000,1.3,1.36,1.3,1.36,6100,0
+WRN.US,D,20100211,000000,1.38,1.38,1.34,1.34,44400,0
+WRN.US,D,20100212,000000,1.39,1.39,1.35,1.39,129700,0
+WRN.US,D,20100216,000000,1.4,1.42,1.33,1.35,53000,0
+WRN.US,D,20100217,000000,1.35,1.4,1.32,1.32,42900,0
+WRN.US,D,20100218,000000,1.34,1.35,1.33,1.33,37200,0
+WRN.US,D,20100219,000000,1.34,1.34,1.24,1.28,48100,0
+WRN.US,D,20100222,000000,1.29,1.29,1.27,1.28,12900,0
+WRN.US,D,20100223,000000,1.31,1.31,1.25,1.28,32300,0
+WRN.US,D,20100224,000000,1.37,1.43,1.35,1.41,30200,0
+WRN.US,D,20100225,000000,1.33,1.42,1.33,1.42,8700,0
+WRN.US,D,20100226,000000,1.39,1.5,1.39,1.44,25000,0
+WRN.US,D,20100301,000000,1.42,1.54,1.42,1.45,97500,0
+WRN.US,D,20100302,000000,1.49,1.54,1.48,1.49,42000,0
+WRN.US,D,20100303,000000,1.57,1.7,1.52,1.59,34900,0
+WRN.US,D,20100304,000000,1.58,1.6,1.52,1.54,59050,0
+WRN.US,D,20100305,000000,1.59,1.59,1.52,1.54,68200,0
+WRN.US,D,20100308,000000,1.62,1.62,1.56,1.62,83310,0
+WRN.US,D,20100309,000000,1.58,1.6,1.55,1.55,27384,0
+WRN.US,D,20100310,000000,1.55,1.6,1.53,1.57,19474,0
+WRN.US,D,20100311,000000,1.65,1.65,1.56,1.59,47700,0
+WRN.US,D,20100312,000000,1.62,1.74,1.62,1.71,31200,0
+WRN.US,D,20100315,000000,1.62,1.68,1.6,1.66,13822,0
+WRN.US,D,20100316,000000,1.7,1.7,1.65,1.68,4100,0
+WRN.US,D,20100317,000000,1.68,1.71,1.68,1.71,14627,0
+WRN.US,D,20100318,000000,1.67,1.73,1.67,1.67,12000,0
+WRN.US,D,20100319,000000,1.67,1.69,1.65,1.69,5000,0
+WRN.US,D,20100322,000000,1.67,1.69,1.65,1.69,6900,0
+WRN.US,D,20100323,000000,1.67,1.74,1.67,1.74,24400,0
+WRN.US,D,20100324,000000,1.69,1.78,1.69,1.73,64700,0
+WRN.US,D,20100325,000000,1.76,1.78,1.75,1.76,46600,0
+WRN.US,D,20100326,000000,1.77,1.81,1.76,1.77,17086,0
+WRN.US,D,20100329,000000,1.8,1.9,1.78,1.84,37900,0
+WRN.US,D,20100330,000000,1.88,1.89,1.85,1.89,9320,0
+WRN.US,D,20100331,000000,1.9,1.9,1.87,1.88,7000,0
+WRN.US,D,20100401,000000,1.88,1.98,1.88,1.95,61900,0
+WRN.US,D,20100405,000000,1.97,1.98,1.93,1.94,29300,0
+WRN.US,D,20100406,000000,1.95,2.15,1.95,2.07,99280,0
+WRN.US,D,20100407,000000,2.01,2.12,2.01,2.05,34300,0
+WRN.US,D,20100408,000000,1.94,1.99,1.81,1.86,82200,0
+WRN.US,D,20100409,000000,1.93,1.95,1.92,1.94,34000,0
+WRN.US,D,20100412,000000,1.95,1.99,1.9,1.94,41300,0
+WRN.US,D,20100413,000000,1.96,2.11,1.94,2.07,276900,0
+WRN.US,D,20100414,000000,1.98,2.07,1.98,2.04,9163,0
+WRN.US,D,20100415,000000,2.09,2.09,1.93,2.06,197600,0
+WRN.US,D,20100416,000000,2.01,2.03,1.96,2.03,183900,0
+WRN.US,D,20100419,000000,1.98,1.98,1.94,1.94,11100,0
+WRN.US,D,20100420,000000,2,2.06,2,2.06,76950,0
+WRN.US,D,20100421,000000,2.01,2.02,2.01,2.02,1800,0
+WRN.US,D,20100422,000000,2.06,2.06,2,2,1800,0
+WRN.US,D,20100423,000000,2.08,2.08,2.06,2.07,16200,0
+WRN.US,D,20100426,000000,2.09,2.11,2.08,2.09,30650,0
+WRN.US,D,20100427,000000,2.06,2.12,2.02,2.03,13400,0
+WRN.US,D,20100428,000000,2.04,2.04,1.96,1.96,24900,0
+WRN.US,D,20100429,000000,1.96,2.01,1.93,1.97,24200,0
+WRN.US,D,20100430,000000,2.03,2.03,1.96,2,11900,0
+WRN.US,D,20100503,000000,1.96,1.99,1.94,1.99,8600,0
+WRN.US,D,20100504,000000,1.95,1.95,1.83,1.9,128400,0
+WRN.US,D,20100505,000000,1.98,1.98,1.82,1.83,17700,0
+WRN.US,D,20100506,000000,1.82,1.82,1.72,1.75,8680,0
+WRN.US,D,20100507,000000,1.72,1.77,1.71,1.77,4100,0
+WRN.US,D,20100510,000000,1.85,1.91,1.85,1.87,9600,0
+WRN.US,D,20100511,000000,1.8,1.81,1.46,1.48,54600,0
+WRN.US,D,20100512,000000,1.46,1.52,1.44,1.52,9200,0
+WRN.US,D,20100513,000000,1.51,1.51,1.41,1.45,113375,0
+WRN.US,D,20100514,000000,1.4,1.4,1.27,1.34,50853,0
+WRN.US,D,20100517,000000,1.31,1.31,1.16,1.18,157036,0
+WRN.US,D,20100518,000000,1.25,1.42,1.25,1.32,24667,0
+WRN.US,D,20100519,000000,1.3,1.3,1.25,1.27,1800,0
+WRN.US,D,20100520,000000,1.22,1.23,1.1,1.2,13600,0
+WRN.US,D,20100521,000000,1.2,1.24,1.19,1.23,44182,0
+WRN.US,D,20100525,000000,1.19,1.25,1,1.12,76960,0
+WRN.US,D,20100526,000000,1.23,1.23,1.18,1.22,30200,0
+WRN.US,D,20100527,000000,1.25,1.27,1.24,1.27,49900,0
+WRN.US,D,20100528,000000,1.27,1.27,1.23,1.25,11200,0
+WRN.US,D,20100601,000000,1.21,1.21,1.21,1.21,200,0
+WRN.US,D,20100602,000000,1.17,1.17,1.15,1.15,1100,0
+WRN.US,D,20100603,000000,1.17,1.17,1.15,1.15,4400,0
+WRN.US,D,20100607,000000,1.18,1.18,1.08,1.08,56900,0
+WRN.US,D,20100608,000000,1.08,1.08,1.04,1.05,12299,0
+WRN.US,D,20100609,000000,1.09,1.09,1.09,1.09,200,0
+WRN.US,D,20100610,000000,1.19,1.19,1.15,1.15,5100,0
+WRN.US,D,20100611,000000,1.18,1.18,1.09,1.14,2400,0
+WRN.US,D,20100614,000000,1.13,1.15,1.13,1.14,4700,0
+WRN.US,D,20100615,000000,1.16,1.16,1.13,1.13,10600,0
+WRN.US,D,20100616,000000,1.1,1.1,1.06,1.06,29599,0
+WRN.US,D,20100617,000000,1.09,1.09,1.07,1.07,5800,0
+WRN.US,D,20100618,000000,1.06,1.07,1.04,1.04,13200,0
+WRN.US,D,20100621,000000,1.1,1.1,1.1,1.1,1100,0
+WRN.US,D,20100622,000000,1.05,1.05,1.03,1.03,17400,0
+WRN.US,D,20100623,000000,1,1,0.92,0.99,34000,0
+WRN.US,D,20100624,000000,1.03,1.03,0.99,1.01,103000,0
+WRN.US,D,20100625,000000,1,1.03,0.97,0.99,86800,0
+WRN.US,D,20100629,000000,0.96,0.96,0.89,0.89,6500,0
+WRN.US,D,20100630,000000,0.8,0.82,0.8,0.81,1400,0
+WRN.US,D,20100702,000000,0.82,0.82,0.81,0.82,12400,0
+WRN.US,D,20100706,000000,0.84,0.84,0.78,0.8,8900,0
+WRN.US,D,20100707,000000,0.78,0.78,0.77,0.77,2500,0
+WRN.US,D,20100708,000000,0.81,0.82,0.81,0.82,69800,0
+WRN.US,D,20100709,000000,0.81,0.81,0.81,0.81,1600,0
+WRN.US,D,20100712,000000,0.82,0.82,0.81,0.81,1954,0
+WRN.US,D,20100713,000000,0.81,0.83,0.81,0.83,53200,0
+WRN.US,D,20100715,000000,0.82,0.84,0.8,0.83,58200,0
+WRN.US,D,20100716,000000,0.81,0.81,0.81,0.81,6000,0
+WRN.US,D,20100719,000000,0.79,0.79,0.79,0.79,5500,0
+WRN.US,D,20100720,000000,0.79,0.81,0.79,0.8,8220,0
+WRN.US,D,20100721,000000,0.81,0.83,0.81,0.83,16400,0
+WRN.US,D,20100722,000000,0.81,0.82,0.8,0.82,45350,0
+WRN.US,D,20100723,000000,0.82,0.82,0.82,0.82,5000,0
+WRN.US,D,20100726,000000,0.88,1.15,0.88,1.1,65400,0
+WRN.US,D,20100727,000000,1.19,1.24,1.09,1.09,33500,0
+WRN.US,D,20100729,000000,1.08,1.08,1.08,1.08,2500,0
+WRN.US,D,20100730,000000,1.01,1.01,0.99,1,11400,0
+WRN.US,D,20100803,000000,1.03,1.09,1.03,1.09,11200,0
+WRN.US,D,20100804,000000,1.25,1.25,1.22,1.22,900,0
+WRN.US,D,20100805,000000,1.26,1.26,1.25,1.25,600,0
+WRN.US,D,20100806,000000,1.03,1.17,1.03,1.16,12000,0
+WRN.US,D,20100809,000000,1.1,1.1,1.1,1.1,1000,0
+WRN.US,D,20100810,000000,1.1,1.11,1.1,1.11,3000,0
+WRN.US,D,20100811,000000,1.04,1.04,1.04,1.04,100,0
+WRN.US,D,20100812,000000,1.01,1.02,1.01,1.02,1900,0
+WRN.US,D,20100813,000000,1,1.03,1,1.02,5900,0
+WRN.US,D,20100816,000000,1.03,1.12,1.03,1.07,20700,0
+WRN.US,D,20100817,000000,1.12,1.13,1.12,1.13,12500,0
+WRN.US,D,20100818,000000,1.1,1.13,1.09,1.13,8300,0
+WRN.US,D,20100819,000000,1.12,1.12,1.11,1.11,4100,0
+WRN.US,D,20100820,000000,1.1,1.1,1.1,1.1,1500,0
+WRN.US,D,20100823,000000,1.07,1.09,1.07,1.08,9000,0
+WRN.US,D,20100824,000000,1.07,1.07,1.07,1.07,9000,0
+WRN.US,D,20100825,000000,1.02,1.03,1.02,1.03,21700,0
+WRN.US,D,20100826,000000,1.08,1.08,1.08,1.08,4000,0
+WRN.US,D,20100830,000000,1.05,1.09,1.05,1.09,2900,0
+WRN.US,D,20100831,000000,1.13,1.16,1.13,1.15,23100,0
+WRN.US,D,20100901,000000,1.22,1.34,1.22,1.24,45059,0
+WRN.US,D,20100902,000000,1.38,1.38,1.32,1.33,28900,0
+WRN.US,D,20100903,000000,1.4,1.4,1.34,1.34,17200,0
+WRN.US,D,20100907,000000,1.32,1.32,1.21,1.23,51000,0
+WRN.US,D,20100908,000000,1.26,1.27,1.14,1.14,33200,0
+WRN.US,D,20100909,000000,1.2,1.2,1.2,1.2,500,0
+WRN.US,D,20100910,000000,1.17,1.19,1.17,1.19,4300,0
+WRN.US,D,20100913,000000,1.19,1.27,1.18,1.25,48800,0
+WRN.US,D,20100914,000000,1.27,1.31,1.25,1.31,2700,0
+WRN.US,D,20100915,000000,1.35,1.36,1.3,1.3,19800,0
+WRN.US,D,20100916,000000,1.33,1.38,1.3,1.38,20000,0
+WRN.US,D,20100917,000000,1.39,1.46,1.39,1.44,15100,0
+WRN.US,D,20100920,000000,1.47,1.6,1.43,1.55,41800,0
+WRN.US,D,20100921,000000,1.56,1.56,1.49,1.49,12700,0
+WRN.US,D,20100922,000000,1.51,1.51,1.46,1.48,3600,0
+WRN.US,D,20100923,000000,1.42,1.42,1.42,1.42,1500,0
+WRN.US,D,20100924,000000,1.45,1.45,1.45,1.45,1900,0
+WRN.US,D,20100927,000000,1.45,1.45,1.42,1.45,16900,0
+WRN.US,D,20100928,000000,1.4,1.4,1.37,1.37,4500,0
+WRN.US,D,20100929,000000,1.38,1.38,1.36,1.36,42700,0
+WRN.US,D,20100930,000000,1.43,1.51,1.36,1.37,90500,0
+WRN.US,D,20101001,000000,1.4,1.4,1.4,1.4,2600,0
+WRN.US,D,20101004,000000,1.4,1.4,1.32,1.34,23500,0
+WRN.US,D,20101005,000000,1.36,1.49,1.36,1.44,251165,0
+WRN.US,D,20101006,000000,1.5,1.54,1.49,1.5,49800,0
+WRN.US,D,20101007,000000,1.45,1.46,1.42,1.42,12000,0
+WRN.US,D,20101008,000000,1.45,1.47,1.41,1.47,6350,0
+WRN.US,D,20101012,000000,1.43,1.44,1.43,1.44,1800,0
+WRN.US,D,20101013,000000,1.47,1.57,1.47,1.57,76900,0
+WRN.US,D,20101014,000000,1.58,1.58,1.51,1.51,16000,0
+WRN.US,D,20101015,000000,1.47,1.51,1.47,1.49,39100,0
+WRN.US,D,20101018,000000,1.5,1.61,1.5,1.61,116800,0
+WRN.US,D,20101019,000000,1.52,1.53,1.49,1.52,18600,0
+WRN.US,D,20101020,000000,1.49,1.49,1.46,1.49,30400,0
+WRN.US,D,20101021,000000,1.49,1.49,1.43,1.43,16600,0
+WRN.US,D,20101022,000000,1.44,1.48,1.44,1.48,14800,0
+WRN.US,D,20101025,000000,1.49,1.49,1.43,1.46,81800,0
+WRN.US,D,20101026,000000,1.4,1.45,1.38,1.43,24200,0
+WRN.US,D,20101027,000000,1.4,1.41,1.38,1.41,3800,0
+WRN.US,D,20101028,000000,1.43,1.43,1.4,1.41,29000,0
+WRN.US,D,20101029,000000,1.44,1.45,1.36,1.45,40300,0
+WRN.US,D,20101101,000000,1.61,1.71,1.52,1.53,349300,0
+WRN.US,D,20101102,000000,1.57,1.66,1.57,1.61,118300,0
+WRN.US,D,20101103,000000,1.64,1.64,1.59,1.64,26500,0
+WRN.US,D,20101104,000000,1.71,1.71,1.64,1.68,143000,0
+WRN.US,D,20101105,000000,1.69,1.79,1.69,1.75,66650,0
+WRN.US,D,20101108,000000,1.79,1.93,1.77,1.9,153200,0
+WRN.US,D,20101109,000000,1.94,2,1.78,1.78,63900,0
+WRN.US,D,20101110,000000,1.83,1.83,1.69,1.82,75000,0
+WRN.US,D,20101111,000000,1.89,1.91,1.81,1.88,38300,0
+WRN.US,D,20101112,000000,1.82,1.86,1.82,1.84,50600,0
+WRN.US,D,20101115,000000,1.86,1.93,1.84,1.86,59900,0
+WRN.US,D,20101116,000000,1.84,1.87,1.72,1.72,116700,0
+WRN.US,D,20101117,000000,1.74,1.81,1.73,1.76,53400,0
+WRN.US,D,20101118,000000,1.86,1.91,1.83,1.86,34300,0
+WRN.US,D,20101119,000000,1.89,1.94,1.86,1.91,52500,0
+WRN.US,D,20101122,000000,1.97,2.08,1.93,2.08,83203,0
+WRN.US,D,20101123,000000,2.08,2.08,2,2.06,99900,0
+WRN.US,D,20101124,000000,2.07,2.12,2.06,2.09,20100,0
+WRN.US,D,20101126,000000,1.95,2.12,1.94,2.12,25300,0
+WRN.US,D,20101129,000000,2.12,2.27,2.12,2.2,82000,0
+WRN.US,D,20101130,000000,2.39,2.58,2.37,2.49,184300,0
+WRN.US,D,20101201,000000,2.52,2.82,2.51,2.8,205400,0
+WRN.US,D,20101202,000000,2.92,2.93,2.49,2.73,232200,0
+WRN.US,D,20101203,000000,2.48,2.48,2.29,2.33,252500,0
+WRN.US,D,20101206,000000,2.39,2.44,2.37,2.4,120300,0
+WRN.US,D,20101207,000000,2.44,2.5,2.36,2.46,140800,0
+WRN.US,D,20101208,000000,2.47,2.47,2.37,2.43,133000,0
+WRN.US,D,20101209,000000,2.39,2.46,2.38,2.43,122500,0
+WRN.US,D,20101210,000000,2.45,2.63,2.44,2.62,102400,0
+WRN.US,D,20101213,000000,2.74,2.76,2.68,2.69,101600,0
+WRN.US,D,20101214,000000,2.67,2.69,2.55,2.59,151600,0
+WRN.US,D,20101215,000000,2.58,2.58,2.47,2.51,115900,0
+WRN.US,D,20101216,000000,2.58,2.58,2.45,2.45,55600,0
+WRN.US,D,20101217,000000,2.44,2.46,2.4,2.42,40800,0
+WRN.US,D,20101220,000000,2.42,2.43,2.39,2.43,58840,0
+WRN.US,D,20101221,000000,2.42,2.47,2.42,2.45,140000,0
+WRN.US,D,20101222,000000,2.5,2.64,2.5,2.56,73370,0
+WRN.US,D,20101223,000000,2.54,2.54,2.45,2.5,25800,0
+WRN.US,D,20101229,000000,2.5,2.59,2.48,2.57,131950,0
+WRN.US,D,20101230,000000,2.57,2.59,2.52,2.55,53600,0
+WRN.US,D,20101231,000000,2.58,2.7,2.57,2.69,94400,0
+WRN.US,D,20110104,000000,2.77,2.82,2.67,2.72,97300,0
+WRN.US,D,20110105,000000,2.72,2.97,2.72,2.88,63100,0
+WRN.US,D,20110106,000000,2.92,3.22,2.92,3.13,101500,0
+WRN.US,D,20110107,000000,3.13,3.15,2.89,2.97,80400,0
+WRN.US,D,20110110,000000,2.95,2.96,2.88,2.96,24000,0
+WRN.US,D,20110111,000000,3,3.15,3,3.13,41525,0
+WRN.US,D,20110112,000000,3.16,3.4,3.16,3.34,27350,0
+WRN.US,D,20110113,000000,3.33,3.4,3.29,3.34,41200,0
+WRN.US,D,20110114,000000,3.28,3.31,3.25,3.31,29700,0
+WRN.US,D,20110118,000000,3.61,4.1,3.61,3.99,74200,0
+WRN.US,D,20110119,000000,4.16,4.42,3.92,4.02,45800,0
+WRN.US,D,20110120,000000,3.88,3.93,3.78,3.85,36000,0
+WRN.US,D,20110121,000000,4.08,4.08,3.87,3.87,26100,0
+WRN.US,D,20110124,000000,3.89,3.89,3.69,3.73,44400,0
+WRN.US,D,20110125,000000,3.59,3.59,3.45,3.45,94400,0
+WRN.US,D,20110126,000000,3.56,3.73,3.53,3.66,16200,0
+WRN.US,D,20110127,000000,3.6,3.6,3.17,3.33,123000,0
+WRN.US,D,20110128,000000,3.33,3.45,3.33,3.36,42600,0
+WRN.US,D,20110131,000000,3.49,3.54,3.43,3.47,36500,0
+WRN.US,D,20110201,000000,3.6,3.69,3.58,3.69,27500,0
+WRN.US,D,20110202,000000,3.79,3.96,3.77,3.96,31610,0
+WRN.US,D,20110203,000000,4.04,4.13,4.01,4.12,34500,0
+WRN.US,D,20110204,000000,4.16,4.16,3.94,3.94,45400,0
+WRN.US,D,20110207,000000,4.2,4.21,4.08,4.13,85400,0
+WRN.US,D,20110208,000000,4.19,4.2,4.08,4.19,77300,0
+WRN.US,D,20110209,000000,4.2,4.2,3.96,4,131048,0
+WRN.US,D,20110210,000000,4.39,4.39,3.9,4.01,71493,0
+WRN.US,D,20110211,000000,3.93,4.05,3.85,3.92,55832,0
+WRN.US,D,20110214,000000,3.95,4.1,3.95,4.05,104571,0
+WRN.US,D,20110215,000000,4.1,4.11,3.98,4.01,66746,0
+WRN.US,D,20110216,000000,3.97,4.06,3.97,4.06,30184,0
+WRN.US,D,20110217,000000,4.03,4.03,3.93,4,180754,0
+WRN.US,D,20110218,000000,3.97,3.97,3.81,3.86,207797,0
+WRN.US,D,20110222,000000,4.49,4.49,3.54,3.56,138704,0
+WRN.US,D,20110223,000000,3.46,3.75,3.42,3.6,130957,0
+WRN.US,D,20110224,000000,3.46,3.57,3.46,3.52,205741,0
+WRN.US,D,20110225,000000,3.54,3.78,3.48,3.48,80016,0
+WRN.US,D,20110228,000000,3.5,3.91,3.4,3.88,219085,0
+WRN.US,D,20110301,000000,3.86,3.86,3.76,3.8,60640,0
+WRN.US,D,20110302,000000,3.76,3.79,3.66,3.73,65025,0
+WRN.US,D,20110303,000000,3.73,3.9,3.69,3.76,97729,0
+WRN.US,D,20110304,000000,3.41,3.76,3.41,3.68,110825,0
+WRN.US,D,20110307,000000,3.58,3.61,3.45,3.48,110880,0
+WRN.US,D,20110308,000000,3.48,3.52,3.44,3.52,21136,0
+WRN.US,D,20110309,000000,3.51,3.52,3.36,3.37,144394,0
+WRN.US,D,20110310,000000,3.25,3.27,2.84,2.99,301463,0
+WRN.US,D,20110311,000000,2.92,3.16,2.77,3.13,221514,0
+WRN.US,D,20110314,000000,2.86,3.31,2.75,2.86,119747,0
+WRN.US,D,20110315,000000,2.57,2.8,2.43,2.71,184991,0
+WRN.US,D,20110316,000000,2.84,2.92,2.58,2.59,188726,0
+WRN.US,D,20110317,000000,2.68,3.08,2.68,3.05,234905,0
+WRN.US,D,20110318,000000,3.03,3.32,3.03,3.32,217475,0
+WRN.US,D,20110321,000000,3.38,3.45,3.25,3.39,158735,0
+WRN.US,D,20110322,000000,3.39,3.39,3.27,3.33,54475,0
+WRN.US,D,20110323,000000,3.41,3.59,3.36,3.53,119018,0
+WRN.US,D,20110324,000000,3.59,3.75,3.47,3.48,168173,0
+WRN.US,D,20110325,000000,3.49,3.55,3.4,3.42,51267,0
+WRN.US,D,20110328,000000,3.35,3.39,3.28,3.32,87379,0
+WRN.US,D,20110329,000000,3.31,3.36,3.28,3.31,22920,0
+WRN.US,D,20110330,000000,3.36,3.4,3.33,3.35,25550,0
+WRN.US,D,20110331,000000,3.42,3.99,3.3,3.3,56400,0
+WRN.US,D,20110401,000000,3.42,3.64,3.25,3.32,29124,0
+WRN.US,D,20110404,000000,3.37,3.52,3.37,3.47,147808,0
+WRN.US,D,20110405,000000,3.47,3.73,3.46,3.69,121701,0
+WRN.US,D,20110406,000000,3.81,3.92,3.56,3.56,143063,0
+WRN.US,D,20110407,000000,3.8,3.98,3.72,3.93,279771,0
+WRN.US,D,20110408,000000,4.08,4.35,4.05,4.24,738738,0
+WRN.US,D,20110411,000000,4.18,4.25,3.94,4,226721,0
+WRN.US,D,20110412,000000,4.2,4.2,3.66,3.88,194243,0
+WRN.US,D,20110413,000000,3.98,4.08,3.92,4.08,118158,0
+WRN.US,D,20110414,000000,3.97,4.04,3.93,4.04,112902,0
+WRN.US,D,20110415,000000,4.02,4.02,3.85,3.86,79305,0
+WRN.US,D,20110418,000000,3.75,3.81,3.69,3.77,158324,0
+WRN.US,D,20110419,000000,3.77,3.96,3.77,3.95,156325,0
+WRN.US,D,20110420,000000,4.07,4.19,4.03,4.13,146499,0
+WRN.US,D,20110421,000000,4.13,4.2,4.05,4.1,92893,0
+WRN.US,D,20110425,000000,4.03,4.06,3.91,3.98,88187,0
+WRN.US,D,20110426,000000,3.95,4.01,3.9,3.97,42939,0
+WRN.US,D,20110427,000000,3.95,3.96,3.78,3.95,82562,0
+WRN.US,D,20110428,000000,3.83,3.93,3.79,3.91,93966,0
+WRN.US,D,20110429,000000,3.84,3.95,3.78,3.87,90519,0
+WRN.US,D,20110502,000000,3.84,3.84,3.64,3.7,94200,0
+WRN.US,D,20110503,000000,3.7,3.76,3.62,3.65,50078,0
+WRN.US,D,20110504,000000,3.59,3.59,3.4,3.45,136559,0
+WRN.US,D,20110505,000000,3.35,3.37,3.16,3.19,178425,0
+WRN.US,D,20110506,000000,3.31,3.49,3.29,3.35,109387,0
+WRN.US,D,20110509,000000,3.49,3.49,3.28,3.36,61035,0
+WRN.US,D,20110510,000000,3.37,3.39,3.28,3.31,51617,0
+WRN.US,D,20110511,000000,3.3,3.31,3.19,3.23,38121,0
+WRN.US,D,20110512,000000,3.17,3.2,3.03,3.16,191783,0
+WRN.US,D,20110513,000000,3.2,3.24,3.1,3.22,40405,0
+WRN.US,D,20110516,000000,3.17,3.21,2.88,2.92,201722,0
+WRN.US,D,20110517,000000,2.86,2.9,2.85,2.89,119502,0
+WRN.US,D,20110518,000000,2.96,3.24,2.96,3.2,118729,0
+WRN.US,D,20110519,000000,3.24,3.32,3.21,3.25,108887,0
+WRN.US,D,20110520,000000,3.3,3.48,3.21,3.48,70048,0
+WRN.US,D,20110523,000000,3.4,3.4,3.06,3.29,74381,0
+WRN.US,D,20110524,000000,3.34,3.37,3.11,3.18,96801,0
+WRN.US,D,20110525,000000,3.19,3.46,3.19,3.38,101833,0
+WRN.US,D,20110526,000000,3.3,3.38,3.27,3.33,53600,0
+WRN.US,D,20110527,000000,3.42,3.55,3.42,3.48,122404,0
+WRN.US,D,20110531,000000,3.53,3.59,3.45,3.54,68305,0
+WRN.US,D,20110601,000000,3.48,3.48,3.29,3.3,63477,0
+WRN.US,D,20110602,000000,3.31,3.31,3.14,3.2,58325,0
+WRN.US,D,20110603,000000,3.16,3.25,3.08,3.16,32725,0
+WRN.US,D,20110606,000000,3.14,3.19,2.99,3,62333,0
+WRN.US,D,20110607,000000,3.28,3.28,3,3.13,163677,0
+WRN.US,D,20110608,000000,3.08,3.09,2.92,2.92,72775,0
+WRN.US,D,20110609,000000,2.92,3.09,2.87,3.02,190704,0
+WRN.US,D,20110610,000000,3.05,3.05,2.85,2.85,76444,0
+WRN.US,D,20110613,000000,2.88,2.91,2.81,2.84,59048,0
+WRN.US,D,20110614,000000,2.96,3.05,2.91,3,82171,0
+WRN.US,D,20110615,000000,2.98,2.99,2.88,2.93,48936,0
+WRN.US,D,20110616,000000,2.88,2.94,2.81,2.81,40964,0
+WRN.US,D,20110617,000000,2.88,2.92,2.74,2.76,102545,0
+WRN.US,D,20110620,000000,2.75,2.78,2.7,2.76,24477,0
+WRN.US,D,20110621,000000,2.78,2.98,2.78,2.9,64505,0
+WRN.US,D,20110622,000000,2.93,3.05,2.9,2.91,72400,0
+WRN.US,D,20110623,000000,2.83,2.91,2.7,2.9,143941,0
+WRN.US,D,20110624,000000,3.04,3.14,2.98,3.02,192951,0
+WRN.US,D,20110627,000000,3,3,2.89,2.92,52350,0
+WRN.US,D,20110628,000000,2.91,3.07,2.91,3.05,62746,0
+WRN.US,D,20110629,000000,3.1,3.16,3.04,3.14,46620,0
+WRN.US,D,20110630,000000,3.18,3.28,3.14,3.2,100346,0
+WRN.US,D,20110701,000000,3.15,3.25,2.95,3.18,33484,0
+WRN.US,D,20110705,000000,3.27,3.27,3.18,3.21,84502,0
+WRN.US,D,20110706,000000,3.19,3.25,3.18,3.23,60116,0
+WRN.US,D,20110707,000000,3.26,3.6,3.26,3.48,190861,0
+WRN.US,D,20110708,000000,3.47,3.49,3.35,3.37,81656,0
+WRN.US,D,20110711,000000,3.26,3.33,3.22,3.27,60511,0
+WRN.US,D,20110712,000000,3.31,3.45,3.31,3.44,79357,0
+WRN.US,D,20110713,000000,3.45,3.55,3.38,3.43,161165,0
+WRN.US,D,20110714,000000,3.5,3.5,3.29,3.3,63303,0
+WRN.US,D,20110715,000000,3.35,3.39,3.35,3.36,29342,0
+WRN.US,D,20110718,000000,3.34,3.35,3.3,3.31,10076,0
+WRN.US,D,20110719,000000,3.41,3.67,3.41,3.48,73538,0
+WRN.US,D,20110720,000000,3.51,3.66,3.48,3.65,49820,0
+WRN.US,D,20110721,000000,3.65,3.65,3.55,3.59,31849,0
+WRN.US,D,20110722,000000,3.63,3.66,3.6,3.63,59140,0
+WRN.US,D,20110725,000000,3.64,3.65,3.54,3.65,48104,0
+WRN.US,D,20110726,000000,3.64,3.69,3.57,3.6,38122,0
+WRN.US,D,20110727,000000,3.68,3.68,3.46,3.5,163299,0
+WRN.US,D,20110728,000000,3.55,3.6,3.51,3.52,49775,0
+WRN.US,D,20110729,000000,3.46,3.54,3.44,3.51,38004,0
+WRN.US,D,20110801,000000,3.75,3.9,3.54,3.68,58792,0
+WRN.US,D,20110802,000000,3.5,3.54,3.43,3.43,112087,0
+WRN.US,D,20110803,000000,3.43,3.45,3.17,3.22,78530,0
+WRN.US,D,20110804,000000,3.16,3.18,2.99,3.05,201119,0
+WRN.US,D,20110805,000000,3.02,3.05,2.84,3,183093,0
+WRN.US,D,20110808,000000,2.64,2.83,2.59,2.6,137147,0
+WRN.US,D,20110809,000000,2.66,2.8,2.54,2.74,125446,0
+WRN.US,D,20110810,000000,2.65,2.75,2.59,2.64,164689,0
+WRN.US,D,20110811,000000,2.72,2.86,2.71,2.8,130516,0
+WRN.US,D,20110812,000000,2.86,3.06,2.86,3.06,138552,0
+WRN.US,D,20110815,000000,3.15,3.2,3.09,3.17,52986,0
+WRN.US,D,20110816,000000,3.05,3.1,3,3.07,40843,0
+WRN.US,D,20110817,000000,3.16,3.16,3.02,3.05,39168,0
+WRN.US,D,20110818,000000,2.96,3.03,2.85,2.89,160688,0
+WRN.US,D,20110819,000000,2.81,2.99,2.81,2.9,33523,0
+WRN.US,D,20110822,000000,2.99,2.99,2.82,2.84,72935,0
+WRN.US,D,20110823,000000,2.88,2.95,2.88,2.92,36230,0
+WRN.US,D,20110824,000000,2.89,2.89,2.73,2.82,124108,0
+WRN.US,D,20110825,000000,2.86,2.91,2.75,2.84,45716,0
+WRN.US,D,20110826,000000,2.79,2.94,2.75,2.91,57410,0
+WRN.US,D,20110829,000000,2.86,3.11,2.86,3.04,19800,0
+WRN.US,D,20110830,000000,3,3.07,2.99,3.03,127659,0
+WRN.US,D,20110831,000000,3.09,3.15,3.06,3.08,23550,0
+WRN.US,D,20110901,000000,3.09,3.09,3,3,35149,0
+WRN.US,D,20110902,000000,2.91,2.92,2.85,2.89,134773,0
+WRN.US,D,20110906,000000,2.75,2.89,2.74,2.89,64685,0
+WRN.US,D,20110907,000000,2.92,2.99,2.91,2.96,39851,0
+WRN.US,D,20110908,000000,2.98,2.99,2.94,2.95,24787,0
+WRN.US,D,20110909,000000,2.89,2.93,2.84,2.89,74300,0
+WRN.US,D,20110912,000000,2.87,2.94,2.82,2.94,8350,0
+WRN.US,D,20110913,000000,2.95,2.99,2.93,2.93,17394,0
+WRN.US,D,20110914,000000,2.96,3.1,2.96,3.06,78089,0
+WRN.US,D,20110915,000000,3.13,3.16,3.07,3.09,33311,0
+WRN.US,D,20110916,000000,3.14,3.33,3.07,3.32,66918,0
+WRN.US,D,20110919,000000,3.18,3.3,3.08,3.15,73108,0
+WRN.US,D,20110920,000000,3.11,3.2,3.01,3.01,33100,0
+WRN.US,D,20110921,000000,2.96,3.01,2.85,2.85,49729,0
+WRN.US,D,20110922,000000,2.72,2.72,2.6,2.6,116359,0
+WRN.US,D,20110923,000000,2.55,2.6,2.42,2.45,82435,0
+WRN.US,D,20110926,000000,2.45,2.5,2.27,2.4,80757,0
+WRN.US,D,20110927,000000,2.64,2.64,2.51,2.56,37644,0
+WRN.US,D,20110928,000000,2.53,2.53,2.3,2.35,43540,0
+WRN.US,D,20110929,000000,2.4,2.43,2.22,2.28,42092,0
+WRN.US,D,20110930,000000,2.22,2.24,2.12,2.12,85597,0
+WRN.US,D,20111003,000000,1.82,2.06,1.82,1.85,68826,0
+WRN.US,D,20111004,000000,1.79,1.95,1.74,1.94,114762,0
+WRN.US,D,20111005,000000,1.88,2.1,1.87,2.09,58043,0
+WRN.US,D,20111006,000000,2.22,2.36,2.13,2.2,97536,0
+WRN.US,D,20111007,000000,2.24,2.29,1.97,2.05,150100,0
+WRN.US,D,20111010,000000,2.1,2.19,2.1,2.18,17033,0
+WRN.US,D,20111011,000000,2.12,2.12,2.06,2.06,40042,0
+WRN.US,D,20111012,000000,2.22,2.31,2.17,2.2,159495,0
+WRN.US,D,20111013,000000,2.2,2.21,2.07,2.18,56815,0
+WRN.US,D,20111014,000000,2.26,2.34,2.18,2.31,74858,0
+WRN.US,D,20111017,000000,2.26,2.26,2.12,2.16,68236,0
+WRN.US,D,20111018,000000,1.6,1.9,1.15,1.84,145030,0
+WRN.US,D,20111019,000000,2.12,2.18,1.78,1.85,31765,0
+WRN.US,D,20111020,000000,1.9,2.1,1.8,2.09,65100,0
+WRN.US,D,20111021,000000,2.13,2.26,2.03,2.05,50486,0
+WRN.US,D,20111024,000000,2.11,2.2,2.11,2.19,68297,0
+WRN.US,D,20111025,000000,2.17,2.24,2.09,2.14,44510,0
+WRN.US,D,20111026,000000,2.2,2.23,2.1,2.12,28194,0
+WRN.US,D,20111027,000000,2.35,2.51,2.27,2.51,58581,0
+WRN.US,D,20111028,000000,2.41,2.7,2.36,2.64,116850,0
+WRN.US,D,20111031,000000,2.54,2.55,2.45,2.53,46100,0
+WRN.US,D,20111101,000000,2.22,2.35,2.17,2.26,50449,0
+WRN.US,D,20111102,000000,2.41,2.45,2.34,2.39,40462,0
+WRN.US,D,20111103,000000,2.4,2.44,2.34,2.41,19713,0
+WRN.US,D,20111104,000000,2.39,2.48,2.33,2.39,21751,0
+WRN.US,D,20111107,000000,2.36,2.4,2.32,2.38,21493,0
+WRN.US,D,20111108,000000,2.38,2.44,2.34,2.42,56925,0
+WRN.US,D,20111109,000000,2.33,2.35,2.16,2.22,95290,0
+WRN.US,D,20111110,000000,2.24,2.25,2.14,2.21,36272,0
+WRN.US,D,20111111,000000,2.21,2.23,2.16,2.2,21890,0
+WRN.US,D,20111114,000000,2.16,2.17,2.07,2.07,35234,0
+WRN.US,D,20111115,000000,2.05,2.12,2.05,2.05,11787,0
+WRN.US,D,20111116,000000,2.06,2.07,2.01,2.01,13000,0
+WRN.US,D,20111117,000000,2.01,2.02,1.9,1.9,20048,0
+WRN.US,D,20111118,000000,1.95,1.99,1.9,1.94,32783,0
+WRN.US,D,20111121,000000,1.84,1.87,1.78,1.85,13987,0
+WRN.US,D,20111122,000000,1.84,1.84,1.73,1.73,64693,0
+WRN.US,D,20111123,000000,1.86,1.86,1.64,1.65,45940,0
+WRN.US,D,20111125,000000,1.51,1.64,1.51,1.56,66503,0
+WRN.US,D,20111128,000000,1.68,1.75,1.56,1.62,119913,0
+WRN.US,D,20111129,000000,1.63,1.69,1.56,1.69,120737,0
+WRN.US,D,20111130,000000,1.76,1.87,1.71,1.85,122615,0
+WRN.US,D,20111201,000000,1.81,1.85,1.71,1.8,32394,0
+WRN.US,D,20111202,000000,1.8,1.8,1.71,1.78,83852,0
+WRN.US,D,20111205,000000,1.83,1.83,1.64,1.68,177306,0
+WRN.US,D,20111206,000000,1.74,1.87,1.73,1.87,143355,0
+WRN.US,D,20111207,000000,1.81,1.95,1.77,1.94,42168,0
+WRN.US,D,20111208,000000,1.98,1.98,1.79,1.79,25691,0
+WRN.US,D,20111209,000000,1.85,1.89,1.83,1.83,7630,0
+WRN.US,D,20111212,000000,1.73,1.74,1.7,1.71,59806,0
+WRN.US,D,20111213,000000,1.71,1.71,1.62,1.62,63722,0
+WRN.US,D,20111214,000000,1.6,1.6,1.54,1.58,27390,0
+WRN.US,D,20111215,000000,1.6,1.62,1.55,1.56,16558,0
+WRN.US,D,20111216,000000,1.56,1.6,1.37,1.4,125935,0
+WRN.US,D,20111219,000000,1.4,1.48,1.39,1.46,32920,0
+WRN.US,D,20111220,000000,1.56,1.58,1.5,1.51,83185,0
+WRN.US,D,20111221,000000,1.54,1.57,1.49,1.57,63300,0
+WRN.US,D,20111222,000000,1.55,1.6,1.45,1.6,59204,0
+WRN.US,D,20111223,000000,1.55,1.64,1.47,1.64,87790,0
+WRN.US,D,20111227,000000,1.65,1.66,1.33,1.47,110349,0
+WRN.US,D,20111228,000000,1.51,1.6,1.49,1.6,87653,0
+WRN.US,D,20111229,000000,1.62,1.62,1.49,1.56,95185,0
+WRN.US,D,20111230,000000,1.6,1.6,1.52,1.54,21016,0
+WRN.US,D,20120103,000000,1.6,1.73,1.6,1.71,66417,0
+WRN.US,D,20120104,000000,1.69,1.72,1.65,1.72,50035,0
+WRN.US,D,20120105,000000,1.63,1.7,1.62,1.7,10800,0
+WRN.US,D,20120106,000000,1.67,1.7,1.65,1.67,17570,0
+WRN.US,D,20120109,000000,1.67,1.69,1.6,1.6,27092,0
+WRN.US,D,20120110,000000,1.74,1.74,1.67,1.67,63200,0
+WRN.US,D,20120111,000000,1.66,1.67,1.65,1.67,18433,0
+WRN.US,D,20120112,000000,1.69,1.83,1.67,1.78,287436,0
+WRN.US,D,20120113,000000,1.8,1.8,1.66,1.73,111999,0
+WRN.US,D,20120117,000000,1.75,1.78,1.67,1.69,71274,0
+WRN.US,D,20120118,000000,1.67,1.72,1.66,1.68,96300,0
+WRN.US,D,20120119,000000,1.75,1.8,1.73,1.75,104375,0
+WRN.US,D,20120120,000000,1.77,1.77,1.7,1.75,10910,0
+WRN.US,D,20120123,000000,1.75,1.75,1.64,1.65,36180,0
+WRN.US,D,20120124,000000,1.69,1.69,1.54,1.54,79146,0
+WRN.US,D,20120125,000000,1.64,1.67,1.55,1.65,42254,0
+WRN.US,D,20120126,000000,1.7,1.76,1.67,1.68,118362,0
+WRN.US,D,20120127,000000,1.74,1.75,1.66,1.71,74100,0
+WRN.US,D,20120130,000000,1.65,1.75,1.65,1.7,48397,0
+WRN.US,D,20120131,000000,1.75,1.75,1.66,1.67,23250,0
+WRN.US,D,20120201,000000,1.71,1.77,1.68,1.75,115755,0
+WRN.US,D,20120202,000000,1.74,1.84,1.7,1.81,145006,0
+WRN.US,D,20120203,000000,1.85,2,1.82,2,176025,0
+WRN.US,D,20120206,000000,1.96,2.11,1.88,2.11,54792,0
+WRN.US,D,20120207,000000,2.01,2.05,1.95,2,137965,0
+WRN.US,D,20120208,000000,2,2.03,1.86,1.9,86979,0
+WRN.US,D,20120209,000000,1.91,1.95,1.87,1.88,27898,0
+WRN.US,D,20120210,000000,1.85,1.88,1.8,1.8,49099,0
+WRN.US,D,20120213,000000,1.83,1.89,1.77,1.78,77175,0
+WRN.US,D,20120214,000000,1.75,1.77,1.69,1.7,91074,0
+WRN.US,D,20120215,000000,1.72,1.74,1.67,1.68,44191,0
+WRN.US,D,20120216,000000,1.67,1.75,1.65,1.75,60396,0
+WRN.US,D,20120217,000000,1.75,1.79,1.75,1.75,16450,0
+WRN.US,D,20120221,000000,1.8,1.87,1.78,1.84,31488,0
+WRN.US,D,20120222,000000,1.83,1.85,1.77,1.77,24729,0
+WRN.US,D,20120223,000000,1.81,1.89,1.8,1.84,38340,0
+WRN.US,D,20120224,000000,1.9,1.96,1.89,1.94,46146,0
+WRN.US,D,20120227,000000,1.89,1.93,1.83,1.83,28630,0
+WRN.US,D,20120228,000000,1.89,1.94,1.89,1.94,15325,0
+WRN.US,D,20120229,000000,1.94,1.99,1.88,1.89,28941,0
+WRN.US,D,20120301,000000,1.92,1.95,1.85,1.85,10250,0
+WRN.US,D,20120302,000000,1.86,1.88,1.78,1.78,33294,0
+WRN.US,D,20120305,000000,1.82,1.85,1.7,1.74,27103,0
+WRN.US,D,20120306,000000,1.69,1.73,1.65,1.73,12892,0
+WRN.US,D,20120307,000000,1.75,1.77,1.68,1.68,16111,0
+WRN.US,D,20120308,000000,1.73,1.79,1.72,1.75,7832,0
+WRN.US,D,20120309,000000,1.75,1.8,1.7,1.8,27760,0
+WRN.US,D,20120312,000000,1.71,1.72,1.69,1.7,56576,0
+WRN.US,D,20120313,000000,1.72,1.73,1.7,1.7,9965,0
+WRN.US,D,20120314,000000,1.69,1.74,1.67,1.74,17717,0
+WRN.US,D,20120315,000000,1.71,1.73,1.54,1.65,96377,0
+WRN.US,D,20120316,000000,1.64,1.67,1.62,1.67,10120,0
+WRN.US,D,20120319,000000,1.65,1.67,1.55,1.67,65228,0
+WRN.US,D,20120320,000000,1.58,1.61,1.56,1.59,43930,0
+WRN.US,D,20120321,000000,1.6,1.6,1.55,1.6,40951,0
+WRN.US,D,20120322,000000,1.53,1.55,1.47,1.47,125110,0
+WRN.US,D,20120323,000000,1.55,1.6,1.52,1.52,42519,0
+WRN.US,D,20120326,000000,1.58,1.58,1.52,1.53,94014,0
+WRN.US,D,20120327,000000,1.55,1.57,1.5,1.57,95242,0
+WRN.US,D,20120328,000000,1.5,1.54,1.45,1.54,35294,0
+WRN.US,D,20120329,000000,1.49,1.49,1.45,1.45,7947,0
+WRN.US,D,20120330,000000,1.46,1.48,1.42,1.43,33206,0
+WRN.US,D,20120402,000000,1.41,1.44,1.37,1.37,35474,0
+WRN.US,D,20120403,000000,1.39,1.4,1.3,1.33,36584,0
+WRN.US,D,20120404,000000,1.28,1.28,1.2,1.25,83827,0
+WRN.US,D,20120405,000000,1.25,1.32,1.25,1.28,18730,0
+WRN.US,D,20120409,000000,1.29,1.3,1.26,1.26,4100,0
+WRN.US,D,20120410,000000,1.24,1.32,1.23,1.24,17664,0
+WRN.US,D,20120411,000000,1.3,1.35,1.29,1.33,56964,0
+WRN.US,D,20120412,000000,1.39,1.39,1.33,1.33,50734,0
+WRN.US,D,20120413,000000,1.31,1.35,1.27,1.35,12638,0
+WRN.US,D,20120416,000000,1.31,1.31,1.19,1.22,85567,0
+WRN.US,D,20120417,000000,1.25,1.3,1.24,1.3,20621,0
+WRN.US,D,20120418,000000,1.27,1.28,1.24,1.24,18883,0
+WRN.US,D,20120419,000000,1.26,1.28,1.23,1.24,45491,0
+WRN.US,D,20120420,000000,1.24,1.32,1.24,1.32,14391,0
+WRN.US,D,20120423,000000,1.24,1.28,1.24,1.28,7438,0
+WRN.US,D,20120424,000000,1.27,1.27,1.21,1.21,28379,0
+WRN.US,D,20120425,000000,1.22,1.26,1.22,1.22,15389,0
+WRN.US,D,20120426,000000,1.25,1.29,1.25,1.26,28974,0
+WRN.US,D,20120427,000000,1.28,1.3,1.24,1.24,14727,0
+WRN.US,D,20120430,000000,1.28,1.28,1.23,1.26,10614,0
+WRN.US,D,20120501,000000,1.23,1.3,1.23,1.25,4189,0
+WRN.US,D,20120502,000000,1.26,1.27,1.24,1.24,13142,0
+WRN.US,D,20120503,000000,1.24,1.25,1.13,1.14,47036,0
+WRN.US,D,20120504,000000,1.16,1.2,1.1,1.12,28624,0
+WRN.US,D,20120507,000000,1.13,1.13,1.05,1.08,75760,0
+WRN.US,D,20120508,000000,1.09,1.1,0.97,1,99908,0
+WRN.US,D,20120509,000000,0.99,1.03,0.93,1.03,26198,0
+WRN.US,D,20120510,000000,1.08,1.2,1.07,1.08,69445,0
+WRN.US,D,20120511,000000,1.17,1.22,1.09,1.13,14070,0
+WRN.US,D,20120514,000000,1.08,1.1,1,1.02,20126,0
+WRN.US,D,20120515,000000,1.02,1.02,0.93,0.93,27025,0
+WRN.US,D,20120516,000000,0.93,0.98,0.89,0.94,51391,0
+WRN.US,D,20120517,000000,0.98,0.99,0.89,0.93,70907,0
+WRN.US,D,20120518,000000,0.92,0.93,0.9,0.91,20464,0
+WRN.US,D,20120521,000000,0.89,0.91,0.89,0.89,4019,0
+WRN.US,D,20120522,000000,0.89,0.95,0.89,0.9,80875,0
+WRN.US,D,20120523,000000,0.89,0.91,0.89,0.9,43962,0
+WRN.US,D,20120524,000000,0.91,0.93,0.91,0.93,37199,0
+WRN.US,D,20120525,000000,0.93,0.94,0.9,0.9,26500,0
+WRN.US,D,20120529,000000,0.9,0.93,0.9,0.91,13366,0
+WRN.US,D,20120530,000000,0.89,0.9,0.87,0.88,85461,0
+WRN.US,D,20120531,000000,0.88,0.94,0.83,0.84,56475,0
+WRN.US,D,20120601,000000,0.84,0.9,0.82,0.9,39121,0
+WRN.US,D,20120604,000000,0.85,0.85,0.76,0.78,156037,0
+WRN.US,D,20120605,000000,0.79,0.8,0.78,0.79,15567,0
+WRN.US,D,20120606,000000,0.81,0.88,0.81,0.85,24500,0
+WRN.US,D,20120607,000000,0.85,0.85,0.8,0.84,14794,0
+WRN.US,D,20120608,000000,0.81,0.81,0.78,0.78,7380,0
+WRN.US,D,20120611,000000,0.8,0.87,0.78,0.79,9515,0
+WRN.US,D,20120612,000000,0.82,0.84,0.77,0.79,51594,0
+WRN.US,D,20120613,000000,0.81,0.82,0.79,0.79,42688,0
+WRN.US,D,20120614,000000,0.79,0.81,0.74,0.79,29737,0
+WRN.US,D,20120615,000000,0.8,0.81,0.77,0.78,7170,0
+WRN.US,D,20120618,000000,0.78,0.8,0.78,0.8,2130,0
+WRN.US,D,20120619,000000,0.78,0.8,0.78,0.78,13800,0
+WRN.US,D,20120620,000000,0.8,0.8,0.76,0.76,11160,0
+WRN.US,D,20120621,000000,0.74,0.76,0.72,0.76,42397,0
+WRN.US,D,20120622,000000,0.79,0.79,0.73,0.77,18179,0
+WRN.US,D,20120625,000000,0.75,0.78,0.75,0.76,8300,0
+WRN.US,D,20120626,000000,0.75,0.75,0.74,0.74,14900,0
+WRN.US,D,20120627,000000,0.72,0.74,0.72,0.74,4200,0
+WRN.US,D,20120628,000000,0.72,0.75,0.52,0.7,59544,0
+WRN.US,D,20120629,000000,0.72,0.75,0.71,0.75,19613,0
+WRN.US,D,20120702,000000,0.78,0.84,0.77,0.78,3500,0
+WRN.US,D,20120703,000000,0.79,0.79,0.78,0.78,2500,0
+WRN.US,D,20120705,000000,0.78,0.79,0.76,0.76,12300,0
+WRN.US,D,20120706,000000,0.73,0.73,0.68,0.69,12090,0
+WRN.US,D,20120709,000000,0.66,0.72,0.66,0.71,9315,0
+WRN.US,D,20120710,000000,0.7,0.72,0.67,0.69,13181,0
+WRN.US,D,20120711,000000,0.72,0.72,0.69,0.71,3750,0
+WRN.US,D,20120712,000000,0.71,0.72,0.66,0.66,52250,0
+WRN.US,D,20120713,000000,0.68,0.71,0.67,0.67,15500,0
+WRN.US,D,20120716,000000,0.69,0.69,0.65,0.65,10500,0
+WRN.US,D,20120717,000000,0.65,0.71,0.65,0.68,27615,0
+WRN.US,D,20120718,000000,0.69,0.69,0.61,0.63,40362,0
+WRN.US,D,20120719,000000,0.65,0.67,0.63,0.64,15850,0
+WRN.US,D,20120720,000000,0.63,0.68,0.6,0.68,26675,0
+WRN.US,D,20120723,000000,0.66,0.66,0.61,0.62,8510,0
+WRN.US,D,20120724,000000,0.63,0.63,0.6,0.62,2290,0
+WRN.US,D,20120725,000000,0.62,0.62,0.6,0.6,4813,0
+WRN.US,D,20120726,000000,0.64,0.64,0.59,0.59,41350,0
+WRN.US,D,20120727,000000,0.6,0.63,0.6,0.61,17561,0
+WRN.US,D,20120730,000000,0.62,0.66,0.62,0.66,25836,0
+WRN.US,D,20120731,000000,0.63,0.66,0.62,0.63,3900,0
+WRN.US,D,20120801,000000,0.65,0.66,0.62,0.66,3400,0
+WRN.US,D,20120802,000000,0.63,0.7,0.63,0.7,11514,0
+WRN.US,D,20120803,000000,0.71,0.78,0.7,0.7,24747,0
+WRN.US,D,20120806,000000,0.71,0.74,0.68,0.74,2900,0
+WRN.US,D,20120807,000000,0.76,0.78,0.75,0.75,6884,0
+WRN.US,D,20120808,000000,0.74,0.84,0.74,0.84,80691,0
+WRN.US,D,20120809,000000,0.82,1,0.82,1,101556,0
+WRN.US,D,20120810,000000,0.98,1.05,0.94,1,101994,0
+WRN.US,D,20120813,000000,1,1.02,0.91,1,19928,0
+WRN.US,D,20120814,000000,0.99,1.02,0.96,0.99,26523,0
+WRN.US,D,20120815,000000,0.98,0.98,0.92,0.93,11783,0
+WRN.US,D,20120816,000000,0.9,0.95,0.86,0.93,19890,0
+WRN.US,D,20120817,000000,0.94,0.98,0.94,0.95,14472,0
+WRN.US,D,20120820,000000,0.96,0.96,0.89,0.93,9100,0
+WRN.US,D,20120821,000000,0.94,0.95,0.92,0.94,6910,0
+WRN.US,D,20120822,000000,0.95,1.01,0.95,1.01,30966,0
+WRN.US,D,20120823,000000,0.97,1.02,0.96,0.99,13850,0
+WRN.US,D,20120824,000000,1,1.01,0.98,0.98,16162,0
+WRN.US,D,20120827,000000,0.98,0.99,0.93,0.94,42700,0
+WRN.US,D,20120828,000000,0.95,0.98,0.95,0.96,10800,0
+WRN.US,D,20120829,000000,0.97,0.98,0.96,0.98,1750,0
+WRN.US,D,20120830,000000,0.98,0.98,0.95,0.97,40864,0
+WRN.US,D,20120831,000000,0.95,0.96,0.94,0.94,14974,0
+WRN.US,D,20120904,000000,0.97,1.01,0.92,0.92,21539,0
+WRN.US,D,20120905,000000,0.91,0.91,0.87,0.87,25700,0
+WRN.US,D,20120906,000000,0.85,0.91,0.85,0.89,18404,0
+WRN.US,D,20120907,000000,0.91,0.94,0.88,0.89,37091,0
+WRN.US,D,20120910,000000,0.89,0.89,0.85,0.85,20400,0
+WRN.US,D,20120911,000000,0.87,0.89,0.86,0.86,11500,0
+WRN.US,D,20120912,000000,0.88,0.9,0.87,0.87,5447,0
+WRN.US,D,20120913,000000,0.9,0.93,0.74,0.85,124258,0
+WRN.US,D,20120914,000000,0.87,0.98,0.87,0.94,32538,0
+WRN.US,D,20120917,000000,1.32,1.32,0.85,0.88,34800,0
+WRN.US,D,20120918,000000,0.87,0.88,0.82,0.83,45908,0
+WRN.US,D,20120919,000000,0.85,0.86,0.81,0.82,20837,0
+WRN.US,D,20120920,000000,0.79,0.79,0.75,0.77,106537,0
+WRN.US,D,20120921,000000,0.78,0.78,0.7,0.71,40630,0
+WRN.US,D,20120924,000000,0.73,0.73,0.66,0.67,58480,0
+WRN.US,D,20120925,000000,0.68,0.69,0.68,0.68,32792,0
+WRN.US,D,20120926,000000,0.69,0.69,0.67,0.67,31600,0
+WRN.US,D,20120927,000000,0.68,0.71,0.67,0.68,44220,0
+WRN.US,D,20120928,000000,0.68,0.7,0.68,0.68,32488,0
+WRN.US,D,20121001,000000,0.67,0.69,0.67,0.68,27685,0
+WRN.US,D,20121002,000000,0.7,0.7,0.67,0.67,17345,0
+WRN.US,D,20121003,000000,0.67,0.67,0.67,0.67,32560,0
+WRN.US,D,20121004,000000,0.67,0.71,0.67,0.68,21276,0
+WRN.US,D,20121005,000000,0.69,0.74,0.69,0.74,12975,0
+WRN.US,D,20121008,000000,0.74,0.74,0.72,0.72,600,0
+WRN.US,D,20121009,000000,0.71,0.72,0.69,0.72,3800,0
+WRN.US,D,20121010,000000,0.7,0.72,0.69,0.72,12571,0
+WRN.US,D,20121011,000000,0.72,0.72,0.67,0.72,50914,0
+WRN.US,D,20121012,000000,0.71,0.71,0.68,0.68,20200,0
+WRN.US,D,20121015,000000,0.69,0.69,0.67,0.68,10400,0
+WRN.US,D,20121016,000000,0.69,0.73,0.69,0.73,4100,0
+WRN.US,D,20121017,000000,0.75,0.75,0.73,0.73,13000,0
+WRN.US,D,20121018,000000,0.75,0.76,0.72,0.76,11347,0
+WRN.US,D,20121019,000000,0.75,0.76,0.74,0.76,3040,0
+WRN.US,D,20121022,000000,0.76,0.78,0.76,0.77,4600,0
+WRN.US,D,20121023,000000,0.77,0.77,0.71,0.72,16263,0
+WRN.US,D,20121024,000000,0.72,0.72,0.72,0.72,2000,0
+WRN.US,D,20121025,000000,0.72,0.73,0.72,0.73,18100,0
+WRN.US,D,20121031,000000,0.7,0.72,0.7,0.7,88050,0
+WRN.US,D,20121101,000000,0.74,0.74,0.72,0.72,1367,0
+WRN.US,D,20121102,000000,0.75,0.75,0.72,0.72,4785,0
+WRN.US,D,20121105,000000,0.73,0.73,0.72,0.73,5190,0
+WRN.US,D,20121106,000000,0.73,0.73,0.72,0.72,12950,0
+WRN.US,D,20121107,000000,0.72,0.73,0.72,0.72,39805,0
+WRN.US,D,20121108,000000,0.72,0.72,0.67,0.67,78092,0
+WRN.US,D,20121109,000000,0.67,0.69,0.67,0.68,4148,0
+WRN.US,D,20121112,000000,0.68,0.69,0.68,0.69,9500,0
+WRN.US,D,20121113,000000,0.69,0.69,0.69,0.69,1100,0
+WRN.US,D,20121114,000000,0.69,0.7,0.65,0.67,22245,0
+WRN.US,D,20121115,000000,0.66,0.67,0.61,0.67,14700,0
+WRN.US,D,20121116,000000,0.67,0.67,0.65,0.65,2800,0
+WRN.US,D,20121119,000000,0.64,0.68,0.6,0.66,70498,0
+WRN.US,D,20121120,000000,0.66,0.66,0.65,0.65,7750,0
+WRN.US,D,20121121,000000,0.64,0.64,0.63,0.63,3300,0
+WRN.US,D,20121123,000000,0.63,0.66,0.63,0.66,4500,0
+WRN.US,D,20121126,000000,0.64,0.65,0.63,0.63,29280,0
+WRN.US,D,20121127,000000,0.63,0.66,0.63,0.66,16657,0
+WRN.US,D,20121128,000000,0.64,0.65,0.63,0.63,24141,0
+WRN.US,D,20121129,000000,0.65,0.66,0.64,0.66,27900,0
+WRN.US,D,20121130,000000,0.68,0.69,0.67,0.69,25400,0
+WRN.US,D,20121203,000000,0.7,0.7,0.69,0.69,3300,0
+WRN.US,D,20121204,000000,0.7,0.74,0.69,0.73,21941,0
+WRN.US,D,20121205,000000,0.74,0.81,0.74,0.79,26600,0
+WRN.US,D,20121206,000000,0.8,0.85,0.79,0.85,23786,0
+WRN.US,D,20121207,000000,0.81,0.86,0.81,0.82,5088,0
+WRN.US,D,20121210,000000,0.82,0.85,0.82,0.82,3160,0
+WRN.US,D,20121211,000000,0.75,0.84,0.75,0.79,88460,0
+WRN.US,D,20121212,000000,0.79,0.81,0.78,0.78,22400,0
+WRN.US,D,20121213,000000,0.76,0.81,0.72,0.76,87608,0
+WRN.US,D,20121214,000000,0.8,0.82,0.75,0.82,7184,0
+WRN.US,D,20121217,000000,0.81,0.81,0.77,0.79,24155,0
+WRN.US,D,20121218,000000,0.81,0.87,0.81,0.86,67575,0
+WRN.US,D,20121219,000000,0.85,0.91,0.85,0.87,54384,0
+WRN.US,D,20121220,000000,0.9,0.94,0.86,0.86,49250,0
+WRN.US,D,20121221,000000,0.88,0.96,0.7,0.94,213089,0
+WRN.US,D,20121224,000000,0.99,1.09,0.99,1.06,169424,0
+WRN.US,D,20121226,000000,1.13,1.86,1.13,1.36,774579,0
+WRN.US,D,20121227,000000,1.38,1.38,1.2,1.28,241633,0
+WRN.US,D,20121228,000000,1.25,1.3,1.22,1.28,105488,0
+WRN.US,D,20121231,000000,1.27,1.46,1.25,1.42,256380,0
+WRN.US,D,20130102,000000,1.46,1.49,1.4,1.42,183749,0
+WRN.US,D,20130103,000000,1.41,1.43,1.24,1.31,157543,0
+WRN.US,D,20130104,000000,1.28,1.35,1.24,1.33,78913,0
+WRN.US,D,20130107,000000,1.36,1.55,1.36,1.48,321497,0
+WRN.US,D,20130108,000000,1.52,1.52,1.42,1.44,62140,0
+WRN.US,D,20130109,000000,1.49,1.55,1.46,1.52,114452,0
+WRN.US,D,20130110,000000,1.51,1.6,1.49,1.57,123388,0
+WRN.US,D,20130111,000000,1.57,1.72,1.57,1.69,166045,0
+WRN.US,D,20130114,000000,1.68,1.71,1.6,1.66,109365,0
+WRN.US,D,20130115,000000,1.65,1.66,1.51,1.62,102498,0
+WRN.US,D,20130116,000000,1.6,1.68,1.58,1.64,100635,0
+WRN.US,D,20130117,000000,1.62,1.64,1.57,1.62,49413,0
+WRN.US,D,20130118,000000,1.62,1.63,1.59,1.59,27436,0
+WRN.US,D,20130122,000000,1.59,1.59,1.49,1.57,113231,0
+WRN.US,D,20130123,000000,1.57,1.57,1.51,1.52,49600,0
+WRN.US,D,20130124,000000,1.51,1.56,1.51,1.55,59794,0
+WRN.US,D,20130125,000000,1.53,1.55,1.51,1.52,19114,0
+WRN.US,D,20130128,000000,1.5,1.52,1.33,1.38,92615,0
+WRN.US,D,20130129,000000,1.36,1.36,1.25,1.29,70773,0
+WRN.US,D,20130130,000000,1.29,1.29,1.16,1.27,47621,0
+WRN.US,D,20130131,000000,1.25,1.25,1.21,1.24,17220,0
+WRN.US,D,20130201,000000,1.23,1.31,1.23,1.27,31009,0
+WRN.US,D,20130204,000000,1.26,1.59,1.26,1.39,133322,0
+WRN.US,D,20130205,000000,1.44,1.46,1.32,1.4,34421,0
+WRN.US,D,20130206,000000,1.41,1.43,1.4,1.4,5670,0
+WRN.US,D,20130207,000000,1.37,1.39,1.33,1.34,61650,0
+WRN.US,D,20130208,000000,1.31,1.39,1.31,1.39,33803,0
+WRN.US,D,20130211,000000,1.36,1.36,1.29,1.34,36601,0
+WRN.US,D,20130212,000000,1.32,1.32,1.21,1.23,72314,0
+WRN.US,D,20130213,000000,1.2,1.31,1.2,1.31,26466,0
+WRN.US,D,20130214,000000,1.29,1.3,1.26,1.28,9906,0
+WRN.US,D,20130215,000000,1.26,1.26,1.23,1.24,31908,0
+WRN.US,D,20130219,000000,1.21,1.22,1.08,1.13,58517,0
+WRN.US,D,20130220,000000,0.91,1.06,0.91,1,115073,0
+WRN.US,D,20130221,000000,1,1.06,0.99,1.06,50338,0
+WRN.US,D,20130222,000000,1.05,1.09,0.99,1.02,48450,0
+WRN.US,D,20130225,000000,1.05,1.12,1.01,1.11,90761,0
+WRN.US,D,20130226,000000,1.07,1.07,0.99,1.02,74010,0
+WRN.US,D,20130227,000000,1,1.07,0.96,1.07,34750,0
+WRN.US,D,20130228,000000,1.04,1.05,0.99,0.99,35081,0
+WRN.US,D,20130301,000000,1.01,1.01,0.97,0.97,20389,0
+WRN.US,D,20130304,000000,0.95,0.96,0.82,0.89,203724,0
+WRN.US,D,20130305,000000,0.91,0.92,0.84,0.84,78171,0
+WRN.US,D,20130306,000000,0.85,0.92,0.85,0.89,18336,0
+WRN.US,D,20130307,000000,0.91,0.92,0.87,0.9,16989,0
+WRN.US,D,20130308,000000,0.88,0.89,0.88,0.89,9786,0
+WRN.US,D,20130311,000000,0.89,0.89,0.84,0.86,34450,0
+WRN.US,D,20130312,000000,0.87,0.93,0.85,0.93,35155,0
+WRN.US,D,20130313,000000,0.92,0.92,0.85,0.87,85400,0
+WRN.US,D,20130314,000000,0.89,0.93,0.88,0.89,41501,0
+WRN.US,D,20130315,000000,0.87,0.89,0.85,0.86,32300,0
+WRN.US,D,20130318,000000,0.81,0.87,0.8,0.85,31100,0
+WRN.US,D,20130319,000000,0.83,0.84,0.83,0.84,13556,0
+WRN.US,D,20130320,000000,0.8,0.84,0.8,0.83,40963,0
+WRN.US,D,20130321,000000,0.84,0.87,0.83,0.87,48450,0
+WRN.US,D,20130322,000000,0.84,0.85,0.81,0.83,35730,0
+WRN.US,D,20130325,000000,0.84,0.85,0.83,0.85,16581,0
+WRN.US,D,20130326,000000,0.85,0.85,0.83,0.84,9025,0
+WRN.US,D,20130327,000000,0.84,0.86,0.84,0.86,9000,0
+WRN.US,D,20130328,000000,0.85,0.87,0.83,0.87,12237,0
+WRN.US,D,20130401,000000,0.85,0.86,0.8,0.82,27335,0
+WRN.US,D,20130402,000000,0.82,0.83,0.79,0.83,46914,0
+WRN.US,D,20130403,000000,0.83,0.83,0.8,0.82,14029,0
+WRN.US,D,20130404,000000,0.81,0.84,0.79,0.82,18361,0
+WRN.US,D,20130405,000000,0.8,0.83,0.79,0.81,36150,0
+WRN.US,D,20130408,000000,0.82,0.84,0.82,0.82,13300,0
+WRN.US,D,20130409,000000,0.83,0.87,0.83,0.86,131380,0
+WRN.US,D,20130410,000000,0.87,0.91,0.83,0.86,50100,0
+WRN.US,D,20130411,000000,0.85,0.85,0.83,0.84,14150,0
+WRN.US,D,20130412,000000,0.85,0.86,0.76,0.76,75823,0
+WRN.US,D,20130415,000000,0.73,0.75,0.58,0.64,148274,0
+WRN.US,D,20130416,000000,0.68,0.73,0.68,0.71,28250,0
+WRN.US,D,20130417,000000,0.72,0.72,0.66,0.71,61542,0
+WRN.US,D,20130418,000000,0.65,0.72,0.65,0.71,46455,0
+WRN.US,D,20130419,000000,0.71,0.74,0.7,0.74,45765,0
+WRN.US,D,20130422,000000,0.73,0.75,0.71,0.72,75464,0
+WRN.US,D,20130423,000000,0.74,0.75,0.71,0.73,82419,0
+WRN.US,D,20130424,000000,0.75,0.75,0.72,0.73,15782,0
+WRN.US,D,20130425,000000,0.74,0.81,0.74,0.79,79930,0
+WRN.US,D,20130426,000000,0.78,0.78,0.76,0.77,4600,0
+WRN.US,D,20130429,000000,0.77,0.8,0.73,0.79,18000,0
+WRN.US,D,20130430,000000,0.79,0.79,0.75,0.75,19900,0
+WRN.US,D,20130501,000000,0.75,0.75,0.7,0.73,14989,0
+WRN.US,D,20130502,000000,0.73,0.73,0.7,0.72,6067,0
+WRN.US,D,20130503,000000,0.74,0.78,0.74,0.76,317350,0
+WRN.US,D,20130506,000000,0.78,0.8,0.73,0.73,17480,0
+WRN.US,D,20130507,000000,0.72,0.79,0.7,0.72,22420,0
+WRN.US,D,20130508,000000,0.74,0.74,0.71,0.72,12773,0
+WRN.US,D,20130509,000000,0.74,0.74,0.71,0.72,93452,0
+WRN.US,D,20130510,000000,0.73,0.73,0.67,0.69,20885,0
+WRN.US,D,20130513,000000,0.74,0.74,0.7,0.71,10417,0
+WRN.US,D,20130514,000000,0.68,0.7,0.67,0.69,25302,0
+WRN.US,D,20130515,000000,0.65,0.73,0.65,0.66,40791,0
+WRN.US,D,20130516,000000,0.68,0.69,0.62,0.65,63469,0
+WRN.US,D,20130517,000000,0.64,0.64,0.59,0.6,184970,0
+WRN.US,D,20130520,000000,0.6,0.61,0.59,0.6,69000,0
+WRN.US,D,20130521,000000,0.58,0.66,0.58,0.65,39058,0
+WRN.US,D,20130522,000000,0.65,0.69,0.63,0.64,12865,0
+WRN.US,D,20130523,000000,0.64,0.66,0.64,0.64,9715,0
+WRN.US,D,20130524,000000,0.63,0.68,0.62,0.65,18105,0
+WRN.US,D,20130528,000000,0.67,0.68,0.67,0.68,7900,0
+WRN.US,D,20130529,000000,0.68,0.68,0.65,0.65,14050,0
+WRN.US,D,20130530,000000,0.68,0.7,0.66,0.7,10264,0
+WRN.US,D,20130531,000000,0.67,0.72,0.66,0.67,35120,0
+WRN.US,D,20130603,000000,0.68,0.71,0.67,0.69,26100,0
+WRN.US,D,20130604,000000,0.68,0.75,0.68,0.75,72565,0
+WRN.US,D,20130605,000000,0.75,0.76,0.71,0.74,27326,0
+WRN.US,D,20130606,000000,0.74,0.75,0.74,0.74,2360,0
+WRN.US,D,20130607,000000,0.75,0.77,0.71,0.72,25200,0
+WRN.US,D,20130610,000000,0.77,0.77,0.72,0.74,14580,0
+WRN.US,D,20130611,000000,0.73,0.73,0.69,0.71,10427,0
+WRN.US,D,20130612,000000,0.67,0.68,0.65,0.65,20696,0
+WRN.US,D,20130613,000000,0.65,0.65,0.61,0.65,10666,0
+WRN.US,D,20130614,000000,0.64,0.64,0.51,0.62,301600,0
+WRN.US,D,20130617,000000,0.61,0.61,0.59,0.59,23600,0
+WRN.US,D,20130618,000000,0.59,0.62,0.58,0.62,15860,0
+WRN.US,D,20130619,000000,0.61,0.63,0.58,0.59,26489,0
+WRN.US,D,20130620,000000,0.61,0.61,0.54,0.57,52817,0
+WRN.US,D,20130621,000000,0.57,0.58,0.5,0.51,46603,0
+WRN.US,D,20130624,000000,0.54,0.54,0.5,0.51,39160,0
+WRN.US,D,20130625,000000,0.51,0.53,0.51,0.51,9933,0
+WRN.US,D,20130626,000000,0.51,0.52,0.48,0.5,24490,0
+WRN.US,D,20130627,000000,0.5,0.51,0.47,0.48,11184,0
+WRN.US,D,20130628,000000,0.46,0.51,0.46,0.51,38347,0
+WRN.US,D,20130701,000000,0.54,0.56,0.54,0.56,6071,0
+WRN.US,D,20130702,000000,0.53,0.6,0.49,0.52,16632,0
+WRN.US,D,20130703,000000,0.51,0.52,0.51,0.52,3900,0
+WRN.US,D,20130705,000000,0.55,0.55,0.5,0.52,11057,0
+WRN.US,D,20130708,000000,0.52,0.52,0.51,0.51,502,0
+WRN.US,D,20130709,000000,0.5,0.5,0.49,0.49,22091,0
+WRN.US,D,20130710,000000,0.48,0.5,0.48,0.5,4250,0
+WRN.US,D,20130711,000000,0.52,0.53,0.51,0.52,8150,0
+WRN.US,D,20130712,000000,0.52,0.52,0.48,0.51,6281,0
+WRN.US,D,20130715,000000,0.51,0.52,0.51,0.52,28140,0
+WRN.US,D,20130716,000000,0.53,0.53,0.49,0.5,30130,0
+WRN.US,D,20130717,000000,0.52,0.52,0.52,0.52,5721,0
+WRN.US,D,20130718,000000,0.54,0.54,0.5,0.52,6412,0
+WRN.US,D,20130719,000000,0.54,0.54,0.5,0.53,9826,0
+WRN.US,D,20130722,000000,0.55,0.56,0.54,0.54,96762,0
+WRN.US,D,20130723,000000,0.56,0.56,0.53,0.55,25212,0
+WRN.US,D,20130724,000000,0.56,0.57,0.55,0.56,18700,0
+WRN.US,D,20130725,000000,0.58,0.58,0.55,0.56,6250,0
+WRN.US,D,20130726,000000,0.57,0.57,0.54,0.55,4300,0
+WRN.US,D,20130729,000000,0.55,0.56,0.54,0.56,18450,0
+WRN.US,D,20130730,000000,0.55,0.55,0.54,0.55,5600,0
+WRN.US,D,20130731,000000,0.54,0.56,0.54,0.54,9800,0
+WRN.US,D,20130801,000000,0.56,0.56,0.56,0.56,12816,0
+WRN.US,D,20130802,000000,0.58,0.58,0.54,0.55,10879,0
+WRN.US,D,20130805,000000,0.58,0.58,0.57,0.57,3350,0
+WRN.US,D,20130806,000000,0.58,0.58,0.55,0.56,12850,0
+WRN.US,D,20130807,000000,0.53,0.54,0.52,0.52,14290,0
+WRN.US,D,20130808,000000,0.52,0.55,0.52,0.55,17543,0
+WRN.US,D,20130809,000000,0.55,0.57,0.55,0.57,35150,0
+WRN.US,D,20130812,000000,0.56,0.57,0.52,0.54,132338,0
+WRN.US,D,20130813,000000,0.53,0.56,0.53,0.55,2000,0
+WRN.US,D,20130814,000000,0.56,0.56,0.54,0.55,5983,0
+WRN.US,D,20130815,000000,0.54,0.58,0.54,0.58,46200,0
+WRN.US,D,20130816,000000,0.59,0.63,0.59,0.61,286601,0
+WRN.US,D,20130819,000000,0.62,0.63,0.61,0.62,75100,0
+WRN.US,D,20130820,000000,0.63,0.67,0.61,0.65,147800,0
+WRN.US,D,20130821,000000,0.65,0.65,0.62,0.63,36700,0
+WRN.US,D,20130822,000000,0.62,0.63,0.6,0.62,43720,0
+WRN.US,D,20130823,000000,0.61,0.63,0.61,0.63,32650,0
+WRN.US,D,20130826,000000,0.62,0.62,0.57,0.59,50326,0
+WRN.US,D,20130827,000000,0.59,0.6,0.57,0.57,16213,0
+WRN.US,D,20130828,000000,0.57,0.57,0.56,0.57,10097,0
+WRN.US,D,20130829,000000,0.57,0.64,0.56,0.64,110594,0
+WRN.US,D,20130830,000000,0.63,0.63,0.59,0.62,46325,0
+WRN.US,D,20130903,000000,0.61,0.62,0.59,0.6,7700,0
+WRN.US,D,20130904,000000,0.59,0.61,0.58,0.6,30350,0
+WRN.US,D,20130905,000000,0.6,0.61,0.58,0.6,87400,0
+WRN.US,D,20130906,000000,0.6,0.64,0.6,0.64,96462,0
+WRN.US,D,20130909,000000,0.64,0.67,0.6,0.66,115878,0
+WRN.US,D,20130910,000000,0.65,0.67,0.65,0.66,58041,0
+WRN.US,D,20130911,000000,0.65,0.67,0.63,0.66,39429,0
+WRN.US,D,20130912,000000,0.66,0.66,0.61,0.63,24163,0
+WRN.US,D,20130913,000000,0.65,0.65,0.63,0.64,22360,0
+WRN.US,D,20130916,000000,0.65,0.66,0.64,0.66,28800,0
+WRN.US,D,20130917,000000,0.68,0.86,0.67,0.83,551380,0
+WRN.US,D,20130918,000000,0.82,0.88,0.77,0.86,91602,0
+WRN.US,D,20130919,000000,0.87,0.87,0.72,0.78,116468,0
+WRN.US,D,20130920,000000,0.79,0.83,0.71,0.71,81928,0
+WRN.US,D,20130923,000000,0.72,0.75,0.69,0.69,38348,0
+WRN.US,D,20130924,000000,0.7,0.74,0.69,0.74,15839,0
+WRN.US,D,20130925,000000,0.71,0.73,0.71,0.71,11400,0
+WRN.US,D,20130926,000000,0.72,0.72,0.71,0.71,13100,0
+WRN.US,D,20130927,000000,0.71,0.71,0.69,0.69,25252,0
+WRN.US,D,20130930,000000,0.68,0.7,0.68,0.69,36106,0
+WRN.US,D,20131001,000000,0.69,0.69,0.68,0.68,4901,0
+WRN.US,D,20131002,000000,0.69,0.71,0.68,0.71,13253,0
+WRN.US,D,20131003,000000,0.7,0.72,0.69,0.7,23598,0
+WRN.US,D,20131004,000000,0.7,0.7,0.7,0.7,200,0
+WRN.US,D,20131007,000000,0.7,0.7,0.7,0.7,9300,0
+WRN.US,D,20131008,000000,0.71,0.72,0.66,0.69,66599,0
+WRN.US,D,20131009,000000,0.67,0.67,0.66,0.66,4140,0
+WRN.US,D,20131010,000000,0.68,0.71,0.68,0.71,50550,0
+WRN.US,D,20131011,000000,0.71,0.71,0.66,0.68,78841,0
+WRN.US,D,20131014,000000,0.69,0.69,0.69,0.69,200,0
+WRN.US,D,20131015,000000,0.69,0.69,0.66,0.66,23030,0
+WRN.US,D,20131016,000000,0.67,0.73,0.66,0.73,145810,0
+WRN.US,D,20131017,000000,0.73,0.74,0.7,0.73,37689,0
+WRN.US,D,20131018,000000,0.73,0.73,0.7,0.71,10096,0
+WRN.US,D,20131021,000000,0.71,0.71,0.65,0.68,41621,0
+WRN.US,D,20131022,000000,0.73,0.76,0.69,0.73,421737,0
+WRN.US,D,20131023,000000,0.74,0.74,0.71,0.71,96211,0
+WRN.US,D,20131024,000000,0.73,0.76,0.72,0.74,111145,0
+WRN.US,D,20131025,000000,0.75,0.76,0.72,0.76,153050,0
+WRN.US,D,20131028,000000,0.76,0.76,0.72,0.73,139208,0
+WRN.US,D,20131029,000000,0.73,0.76,0.72,0.73,146600,0
+WRN.US,D,20131030,000000,0.72,0.74,0.7,0.74,97100,0
+WRN.US,D,20131031,000000,0.74,0.74,0.72,0.72,12659,0
+WRN.US,D,20131101,000000,0.72,0.73,0.7,0.71,4475,0
+WRN.US,D,20131104,000000,0.72,0.73,0.7,0.72,41864,0
+WRN.US,D,20131105,000000,0.7,0.7,0.7,0.7,8750,0
+WRN.US,D,20131106,000000,0.72,0.72,0.7,0.7,550,0
+WRN.US,D,20131107,000000,0.71,0.71,0.66,0.68,124477,0
+WRN.US,D,20131108,000000,0.69,0.7,0.65,0.68,14799,0
+WRN.US,D,20131111,000000,0.67,0.67,0.66,0.66,11305,0
+WRN.US,D,20131112,000000,0.68,0.68,0.67,0.67,1100,0
+WRN.US,D,20131113,000000,0.65,0.66,0.62,0.62,80891,0
+WRN.US,D,20131114,000000,0.62,0.66,0.62,0.66,22743,0
+WRN.US,D,20131115,000000,0.65,0.66,0.64,0.65,20270,0
+WRN.US,D,20131118,000000,0.64,0.66,0.62,0.62,31403,0
+WRN.US,D,20131119,000000,0.62,0.63,0.6,0.62,24862,0
+WRN.US,D,20131120,000000,0.62,0.62,0.6,0.6,195701,0
+WRN.US,D,20131121,000000,0.6,0.6,0.55,0.57,80354,0
+WRN.US,D,20131122,000000,0.58,0.58,0.55,0.57,33316,0
+WRN.US,D,20131125,000000,0.57,0.57,0.52,0.53,132850,0
+WRN.US,D,20131126,000000,0.52,0.56,0.52,0.54,38102,0
+WRN.US,D,20131127,000000,0.55,0.55,0.52,0.53,17899,0
+WRN.US,D,20131129,000000,0.53,0.56,0.53,0.54,27666,0
+WRN.US,D,20131202,000000,0.52,0.55,0.52,0.53,103098,0
+WRN.US,D,20131203,000000,0.55,0.55,0.52,0.53,32400,0
+WRN.US,D,20131204,000000,0.52,0.53,0.5,0.5,29830,0
+WRN.US,D,20131205,000000,0.5,0.52,0.5,0.51,22650,0
+WRN.US,D,20131206,000000,0.52,0.53,0.51,0.53,4430,0
+WRN.US,D,20131209,000000,0.53,0.57,0.53,0.57,18202,0
+WRN.US,D,20131210,000000,0.58,0.58,0.51,0.53,46743,0
+WRN.US,D,20131211,000000,0.51,0.53,0.5,0.52,26566,0
+WRN.US,D,20131212,000000,0.51,0.52,0.51,0.51,5300,0
+WRN.US,D,20131213,000000,0.52,0.55,0.5,0.52,26002,0
+WRN.US,D,20131216,000000,0.51,0.54,0.51,0.54,25180,0
+WRN.US,D,20131217,000000,0.55,0.55,0.52,0.53,34660,0
+WRN.US,D,20131218,000000,0.52,0.55,0.52,0.55,15715,0
+WRN.US,D,20131219,000000,0.55,0.55,0.53,0.53,34798,0
+WRN.US,D,20131220,000000,0.53,0.57,0.53,0.57,49945,0
+WRN.US,D,20131223,000000,0.55,0.57,0.55,0.57,6013,0
+WRN.US,D,20131224,000000,0.59,0.59,0.56,0.59,49860,0
+WRN.US,D,20131226,000000,0.59,0.86,0.59,0.63,53853,0
+WRN.US,D,20131227,000000,0.62,0.69,0.61,0.67,89916,0
+WRN.US,D,20131230,000000,0.64,0.73,0.63,0.69,61916,0
+WRN.US,D,20131231,000000,0.72,0.72,0.67,0.7,101487,0
+WRN.US,D,20140102,000000,0.71,0.75,0.7,0.73,45915,0
+WRN.US,D,20140103,000000,0.73,0.78,0.73,0.78,52110,0
+WRN.US,D,20140106,000000,0.78,0.78,0.73,0.76,54960,0
+WRN.US,D,20140107,000000,0.73,0.73,0.68,0.71,31848,0
+WRN.US,D,20140108,000000,0.7,0.74,0.7,0.72,128334,0
+WRN.US,D,20140109,000000,0.74,0.75,0.7,0.75,8100,0
+WRN.US,D,20140110,000000,0.74,0.75,0.74,0.74,10493,0
+WRN.US,D,20140113,000000,0.72,0.75,0.7,0.73,56273,0
+WRN.US,D,20140114,000000,0.72,0.75,0.7,0.7,4599,0
+WRN.US,D,20140115,000000,0.73,0.79,0.73,0.78,133780,0
+WRN.US,D,20140116,000000,0.79,0.82,0.77,0.82,118027,0
+WRN.US,D,20140117,000000,0.81,0.81,0.75,0.76,81073,0
+WRN.US,D,20140121,000000,0.77,0.8,0.75,0.76,32792,0
+WRN.US,D,20140122,000000,0.78,0.78,0.75,0.75,45275,0
+WRN.US,D,20140123,000000,0.75,0.75,0.72,0.75,40310,0
+WRN.US,D,20140124,000000,0.74,0.74,0.71,0.73,40779,0
+WRN.US,D,20140127,000000,0.72,0.72,0.65,0.65,53041,0
+WRN.US,D,20140128,000000,0.65,0.69,0.64,0.65,102887,0
+WRN.US,D,20140129,000000,0.65,0.68,0.62,0.63,138779,0
+WRN.US,D,20140130,000000,0.65,0.65,0.6,0.61,27680,0
+WRN.US,D,20140131,000000,0.63,0.63,0.6,0.6,19942,0
+WRN.US,D,20140203,000000,0.61,0.65,0.6,0.62,29507,0
+WRN.US,D,20140204,000000,0.62,0.63,0.62,0.63,1024,0
+WRN.US,D,20140205,000000,0.64,0.64,0.62,0.63,2158,0
+WRN.US,D,20140206,000000,0.64,0.67,0.64,0.66,25021,0
+WRN.US,D,20140207,000000,0.65,0.66,0.64,0.65,35543,0
+WRN.US,D,20140210,000000,0.65,0.74,0.65,0.71,75834,0
+WRN.US,D,20140211,000000,0.76,0.77,0.74,0.75,40842,0
+WRN.US,D,20140212,000000,0.77,0.78,0.76,0.76,62843,0
+WRN.US,D,20140213,000000,0.77,0.78,0.73,0.74,40900,0
+WRN.US,D,20140214,000000,0.75,0.81,0.75,0.81,89134,0
+WRN.US,D,20140218,000000,0.8,0.82,0.76,0.77,13809,0
+WRN.US,D,20140219,000000,0.77,0.77,0.75,0.75,8490,0
+WRN.US,D,20140220,000000,0.75,0.76,0.74,0.76,8850,0
+WRN.US,D,20140221,000000,0.76,0.81,0.76,0.79,104326,0
+WRN.US,D,20140224,000000,0.79,0.83,0.79,0.83,88601,0
+WRN.US,D,20140225,000000,0.83,0.83,0.8,0.82,17425,0
+WRN.US,D,20140226,000000,0.79,0.81,0.78,0.81,38510,0
+WRN.US,D,20140227,000000,0.81,0.81,0.78,0.78,26801,0
+WRN.US,D,20140228,000000,0.8,0.82,0.78,0.79,21913,0
+WRN.US,D,20140303,000000,0.81,0.81,0.78,0.78,4783,0
+WRN.US,D,20140304,000000,0.81,0.81,0.73,0.75,52269,0
+WRN.US,D,20140305,000000,0.76,0.82,0.75,0.82,51155,0
+WRN.US,D,20140306,000000,0.82,0.84,0.82,0.84,37766,0
+WRN.US,D,20140307,000000,0.81,0.83,0.79,0.81,38395,0
+WRN.US,D,20140310,000000,0.78,0.79,0.76,0.76,21950,0
+WRN.US,D,20140311,000000,0.76,0.78,0.75,0.75,34060,0
+WRN.US,D,20140312,000000,0.74,0.79,0.74,0.77,35607,0
+WRN.US,D,20140313,000000,0.76,0.8,0.75,0.75,15982,0
+WRN.US,D,20140314,000000,0.77,0.8,0.76,0.78,9498,0
+WRN.US,D,20140317,000000,0.75,0.79,0.75,0.77,58930,0
+WRN.US,D,20140318,000000,0.76,0.8,0.76,0.79,41079,0
+WRN.US,D,20140319,000000,0.8,0.81,0.77,0.77,85479,0
+WRN.US,D,20140320,000000,0.8,0.82,0.78,0.82,67541,0
+WRN.US,D,20140321,000000,0.83,0.9,0.83,0.86,271568,0
+WRN.US,D,20140324,000000,0.89,0.9,0.85,0.86,45595,0
+WRN.US,D,20140325,000000,0.9,0.94,0.88,0.91,165456,0
+WRN.US,D,20140326,000000,0.93,0.93,0.86,0.92,56700,0
+WRN.US,D,20140327,000000,0.89,0.94,0.89,0.89,92550,0
+WRN.US,D,20140328,000000,0.9,0.92,0.86,0.92,32904,0
+WRN.US,D,20140331,000000,0.93,0.99,0.93,0.97,51191,0
+WRN.US,D,20140401,000000,0.98,0.98,0.94,0.95,47446,0
+WRN.US,D,20140402,000000,0.96,0.96,0.94,0.95,35852,0
+WRN.US,D,20140403,000000,0.93,0.98,0.92,0.93,86067,0
+WRN.US,D,20140404,000000,0.91,0.95,0.87,0.93,46251,0
+WRN.US,D,20140407,000000,0.96,0.96,0.9,0.9,66165,0
+WRN.US,D,20140408,000000,0.92,0.92,0.91,0.91,22000,0
+WRN.US,D,20140409,000000,0.91,0.93,0.9,0.93,63359,0
+WRN.US,D,20140410,000000,0.91,0.93,0.9,0.92,53082,0
+WRN.US,D,20140411,000000,0.92,0.93,0.9,0.9,150944,0
+WRN.US,D,20140414,000000,0.92,0.96,0.9,0.92,55437,0
+WRN.US,D,20140415,000000,0.89,0.89,0.87,0.88,32628,0
+WRN.US,D,20140416,000000,0.88,0.89,0.83,0.83,36669,0
+WRN.US,D,20140417,000000,0.83,0.89,0.83,0.89,13702,0
+WRN.US,D,20140421,000000,0.91,0.91,0.84,0.89,13041,0
+WRN.US,D,20140422,000000,0.9,0.9,0.86,0.87,8820,0
+WRN.US,D,20140423,000000,0.86,0.91,0.86,0.88,5780,0
+WRN.US,D,20140424,000000,0.9,0.9,0.88,0.89,42072,0
+WRN.US,D,20140425,000000,0.88,0.9,0.87,0.87,20100,0
+WRN.US,D,20140428,000000,0.86,0.9,0.86,0.87,15405,0
+WRN.US,D,20140429,000000,0.88,0.88,0.88,0.88,936,0
+WRN.US,D,20140430,000000,0.85,0.89,0.8,0.83,44997,0
+WRN.US,D,20140501,000000,0.83,0.85,0.83,0.85,9885,0
+WRN.US,D,20140502,000000,0.89,0.9,0.86,0.89,39627,0
+WRN.US,D,20140505,000000,0.9,0.9,0.87,0.9,56125,0
+WRN.US,D,20140506,000000,0.9,0.9,0.89,0.89,17375,0
+WRN.US,D,20140508,000000,0.89,0.9,0.88,0.9,2880,0
+WRN.US,D,20140509,000000,0.9,0.9,0.84,0.87,31802,0
+WRN.US,D,20140512,000000,0.89,0.94,0.89,0.92,175984,0
+WRN.US,D,20140513,000000,0.94,0.94,0.91,0.92,51419,0
+WRN.US,D,20140514,000000,0.91,0.95,0.91,0.93,26234,0
+WRN.US,D,20140515,000000,0.93,0.94,0.9,0.93,21045,0
+WRN.US,D,20140516,000000,0.91,0.96,0.91,0.96,23980,0
+WRN.US,D,20140519,000000,0.95,0.96,0.93,0.96,17752,0
+WRN.US,D,20140520,000000,0.93,0.94,0.92,0.92,900,0
+WRN.US,D,20140521,000000,0.92,0.93,0.92,0.92,2140,0
+WRN.US,D,20140522,000000,0.92,0.92,0.9,0.9,1951,0
+WRN.US,D,20140523,000000,0.88,0.91,0.88,0.9,10290,0
+WRN.US,D,20140527,000000,0.87,0.89,0.85,0.87,11450,0
+WRN.US,D,20140528,000000,0.85,0.87,0.85,0.85,24520,0
+WRN.US,D,20140529,000000,0.85,0.88,0.85,0.88,19146,0
+WRN.US,D,20140530,000000,0.87,0.87,0.87,0.87,2200,0
+WRN.US,D,20140602,000000,0.86,0.88,0.85,0.85,6400,0
+WRN.US,D,20140603,000000,0.85,0.85,0.83,0.84,13950,0
+WRN.US,D,20140604,000000,0.81,0.85,0.81,0.85,34075,0
+WRN.US,D,20140605,000000,0.89,0.89,0.85,0.85,13440,0
+WRN.US,D,20140606,000000,0.86,0.87,0.81,0.86,43233,0
+WRN.US,D,20140609,000000,0.85,0.88,0.81,0.86,14721,0
+WRN.US,D,20140610,000000,0.85,0.87,0.81,0.81,12100,0
+WRN.US,D,20140611,000000,0.84,0.87,0.82,0.87,9265,0
+WRN.US,D,20140612,000000,0.88,0.88,0.83,0.84,87063,0
+WRN.US,D,20140613,000000,0.85,0.85,0.85,0.85,500,0
+WRN.US,D,20140616,000000,0.82,0.84,0.82,0.84,3300,0
+WRN.US,D,20140617,000000,0.83,0.85,0.81,0.83,81795,0
+WRN.US,D,20140618,000000,0.8,0.83,0.8,0.82,27577,0
+WRN.US,D,20140619,000000,0.85,0.89,0.8,0.88,189738,0
+WRN.US,D,20140620,000000,0.84,0.84,0.83,0.83,3103,0
+WRN.US,D,20140623,000000,0.83,0.85,0.81,0.81,60344,0
+WRN.US,D,20140624,000000,0.81,0.83,0.8,0.81,20746,0
+WRN.US,D,20140625,000000,0.8,0.8,0.75,0.79,62222,0
+WRN.US,D,20140626,000000,0.79,0.8,0.79,0.8,670,0
+WRN.US,D,20140627,000000,0.81,0.81,0.79,0.79,4221,0
+WRN.US,D,20140630,000000,0.79,0.8,0.76,0.77,50775,0
+WRN.US,D,20140701,000000,0.8,0.8,0.76,0.76,20303,0
+WRN.US,D,20140702,000000,0.75,0.83,0.75,0.82,37200,0
+WRN.US,D,20140703,000000,0.84,0.86,0.8,0.86,21920,0
+WRN.US,D,20140707,000000,0.81,0.88,0.81,0.86,7535,0
+WRN.US,D,20140708,000000,0.85,0.85,0.82,0.83,3521,0
+WRN.US,D,20140709,000000,0.82,0.84,0.82,0.82,31140,0
+WRN.US,D,20140710,000000,0.83,0.84,0.83,0.84,4200,0
+WRN.US,D,20140711,000000,0.83,0.83,0.82,0.82,7240,0
+WRN.US,D,20140714,000000,0.83,0.83,0.81,0.82,10760,0
+WRN.US,D,20140715,000000,0.82,0.83,0.82,0.82,7872,0
+WRN.US,D,20140716,000000,0.83,0.83,0.81,0.81,2900,0
+WRN.US,D,20140718,000000,0.82,0.83,0.81,0.81,7000,0
+WRN.US,D,20140721,000000,0.79,0.82,0.79,0.81,12500,0
+WRN.US,D,20140722,000000,0.8,0.82,0.78,0.82,6900,0
+WRN.US,D,20140723,000000,0.81,0.82,0.8,0.8,9303,0
+WRN.US,D,20140724,000000,0.79,0.82,0.78,0.79,6475,0
+WRN.US,D,20140725,000000,0.79,0.81,0.79,0.8,20875,0
+WRN.US,D,20140728,000000,0.79,0.8,0.76,0.79,2992,0
+WRN.US,D,20140729,000000,0.8,0.8,0.77,0.77,1900,0
+WRN.US,D,20140730,000000,0.79,0.79,0.76,0.77,5340,0
+WRN.US,D,20140731,000000,0.76,0.78,0.76,0.78,410,0
+WRN.US,D,20140804,000000,0.76,0.81,0.76,0.81,5530,0
+WRN.US,D,20140805,000000,0.76,0.77,0.75,0.75,7196,0
+WRN.US,D,20140806,000000,0.75,0.76,0.75,0.76,300,0
+WRN.US,D,20140807,000000,0.78,0.78,0.76,0.76,3060,0
+WRN.US,D,20140808,000000,0.75,0.78,0.75,0.76,10375,0
+WRN.US,D,20140811,000000,0.76,0.78,0.75,0.77,7924,0
+WRN.US,D,20140812,000000,0.75,0.77,0.73,0.77,7970,0
+WRN.US,D,20140813,000000,0.75,0.78,0.75,0.75,5250,0
+WRN.US,D,20140814,000000,0.79,0.79,0.74,0.74,1500,0
+WRN.US,D,20140815,000000,0.73,0.77,0.73,0.77,9175,0
+WRN.US,D,20140818,000000,0.76,0.81,0.76,0.78,11155,0
+WRN.US,D,20140819,000000,0.77,0.77,0.75,0.75,15263,0
+WRN.US,D,20140820,000000,0.76,0.77,0.75,0.75,4800,0
+WRN.US,D,20140821,000000,0.74,0.77,0.74,0.77,8300,0
+WRN.US,D,20140822,000000,0.76,0.76,0.72,0.74,14920,0
+WRN.US,D,20140825,000000,0.75,0.75,0.73,0.73,2483,0
+WRN.US,D,20140826,000000,0.74,0.75,0.72,0.75,14100,0
+WRN.US,D,20140827,000000,0.73,0.73,0.73,0.73,5000,0
+WRN.US,D,20140828,000000,0.74,0.75,0.74,0.75,9317,0
+WRN.US,D,20140829,000000,0.73,0.78,0.73,0.76,12500,0
+WRN.US,D,20140902,000000,0.72,0.76,0.65,0.69,72720,0
+WRN.US,D,20140903,000000,0.74,0.74,0.7,0.71,16410,0
+WRN.US,D,20140904,000000,0.7,0.7,0.67,0.7,31473,0
+WRN.US,D,20140905,000000,0.68,0.69,0.68,0.69,53954,0
+WRN.US,D,20140908,000000,0.69,0.71,0.69,0.71,37896,0
+WRN.US,D,20140909,000000,0.69,0.71,0.66,0.66,37759,0
+WRN.US,D,20140910,000000,0.68,0.72,0.68,0.69,75423,0
+WRN.US,D,20140911,000000,0.7,0.7,0.66,0.68,31550,0
+WRN.US,D,20140912,000000,0.7,0.7,0.65,0.66,14353,0
+WRN.US,D,20140915,000000,0.65,0.65,0.64,0.65,19594,0
+WRN.US,D,20140916,000000,0.64,0.65,0.63,0.63,15051,0
+WRN.US,D,20140917,000000,0.63,0.64,0.63,0.63,1523,0
+WRN.US,D,20140918,000000,0.64,0.66,0.63,0.66,32539,0
+WRN.US,D,20140919,000000,0.64,0.64,0.62,0.63,2556,0
+WRN.US,D,20140922,000000,0.63,0.64,0.62,0.62,30595,0
+WRN.US,D,20140923,000000,0.66,0.66,0.63,0.63,3638,0
+WRN.US,D,20140924,000000,0.63,0.63,0.62,0.63,17241,0
+WRN.US,D,20140925,000000,0.6,0.62,0.59,0.59,39150,0
+WRN.US,D,20140926,000000,0.61,0.61,0.6,0.6,2022,0
+WRN.US,D,20140929,000000,0.59,0.62,0.59,0.61,9021,0
+WRN.US,D,20140930,000000,0.6,0.6,0.57,0.58,13110,0
+WRN.US,D,20141001,000000,0.58,0.59,0.57,0.57,7393,0
+WRN.US,D,20141002,000000,0.58,0.59,0.56,0.56,2301,0
+WRN.US,D,20141003,000000,0.56,0.59,0.55,0.56,16600,0
+WRN.US,D,20141006,000000,0.58,0.58,0.56,0.58,3058,0
+WRN.US,D,20141007,000000,0.55,0.55,0.53,0.53,5342,0
+WRN.US,D,20141008,000000,0.54,0.55,0.5,0.5,99630,0
+WRN.US,D,20141009,000000,0.53,0.56,0.49,0.54,69656,0
+WRN.US,D,20141010,000000,0.54,0.6,0.53,0.6,12921,0
+WRN.US,D,20141013,000000,0.6,0.6,0.59,0.59,2020,0
+WRN.US,D,20141014,000000,0.55,0.57,0.52,0.55,33891,0
+WRN.US,D,20141015,000000,0.55,0.56,0.52,0.53,39920,0
+WRN.US,D,20141016,000000,0.56,0.57,0.53,0.54,21900,0
+WRN.US,D,20141017,000000,0.55,0.55,0.54,0.54,1800,0
+WRN.US,D,20141020,000000,0.54,0.54,0.52,0.54,1230,0
+WRN.US,D,20141021,000000,0.55,0.55,0.53,0.53,5703,0
+WRN.US,D,20141022,000000,0.55,0.55,0.51,0.54,24500,0
+WRN.US,D,20141024,000000,0.53,0.55,0.53,0.54,15736,0
+WRN.US,D,20141027,000000,0.53,0.55,0.53,0.53,2672,0
+WRN.US,D,20141028,000000,0.54,0.56,0.53,0.53,4430,0
+WRN.US,D,20141029,000000,0.54,0.56,0.53,0.54,15975,0
+WRN.US,D,20141030,000000,0.54,0.54,0.54,0.54,7750,0
+WRN.US,D,20141031,000000,0.54,0.58,0.53,0.58,26038,0
+WRN.US,D,20141103,000000,0.51,0.57,0.48,0.49,80409,0
+WRN.US,D,20141104,000000,0.49,0.51,0.49,0.5,19473,0
+WRN.US,D,20141105,000000,0.51,0.55,0.5,0.5,6025,0
+WRN.US,D,20141106,000000,0.52,0.54,0.51,0.54,30500,0
+WRN.US,D,20141107,000000,0.53,0.55,0.53,0.53,8540,0
+WRN.US,D,20141110,000000,0.53,0.57,0.53,0.55,65102,0
+WRN.US,D,20141112,000000,0.55,0.55,0.55,0.55,5873,0
+WRN.US,D,20141113,000000,0.54,0.54,0.54,0.54,3906,0
+WRN.US,D,20141114,000000,0.57,0.62,0.55,0.6,77899,0
+WRN.US,D,20141117,000000,0.6,0.6,0.58,0.58,16587,0
+WRN.US,D,20141118,000000,0.61,0.61,0.59,0.6,5500,0
+WRN.US,D,20141119,000000,0.63,0.63,0.58,0.61,51326,0
+WRN.US,D,20141120,000000,0.61,0.62,0.57,0.6,11401,0
+WRN.US,D,20141121,000000,0.62,0.68,0.59,0.67,116240,0
+WRN.US,D,20141124,000000,0.67,0.67,0.62,0.65,16100,0
+WRN.US,D,20141125,000000,0.65,0.66,0.64,0.65,13546,0
+WRN.US,D,20141126,000000,0.65,0.66,0.63,0.63,10819,0
+WRN.US,D,20141128,000000,0.63,0.63,0.57,0.62,15042,0
+WRN.US,D,20141201,000000,0.62,0.62,0.59,0.59,7849,0
+WRN.US,D,20141202,000000,0.61,0.62,0.59,0.61,28274,0
+WRN.US,D,20141203,000000,0.62,0.63,0.61,0.61,73025,0
+WRN.US,D,20141204,000000,0.6,0.62,0.6,0.6,16600,0
+WRN.US,D,20141205,000000,0.61,0.62,0.6,0.6,26400,0
+WRN.US,D,20141208,000000,0.6,0.61,0.6,0.6,6120,0
+WRN.US,D,20141209,000000,0.6,0.63,0.58,0.59,20750,0
+WRN.US,D,20141210,000000,0.58,0.58,0.5,0.55,46100,0
+WRN.US,D,20141211,000000,0.55,0.57,0.54,0.57,8363,0
+WRN.US,D,20141212,000000,0.56,0.56,0.5,0.53,21346,0
+WRN.US,D,20141215,000000,0.53,0.53,0.51,0.52,72430,0
+WRN.US,D,20141216,000000,0.53,0.54,0.5,0.5,61313,0
+WRN.US,D,20141217,000000,0.5,0.52,0.48,0.5,71835,0
+WRN.US,D,20141218,000000,0.49,0.49,0.47,0.47,86225,0
+WRN.US,D,20141219,000000,0.49,0.58,0.47,0.53,16200,0
+WRN.US,D,20141222,000000,0.53,0.53,0.46,0.46,60462,0
+WRN.US,D,20141223,000000,0.48,0.51,0.48,0.5,13082,0
+WRN.US,D,20141224,000000,0.52,0.55,0.52,0.53,26700,0
+WRN.US,D,20141226,000000,0.52,0.52,0.52,0.52,597,0
+WRN.US,D,20141229,000000,0.54,0.59,0.54,0.57,13290,0
+WRN.US,D,20141230,000000,0.57,0.6,0.57,0.57,9788,0
+WRN.US,D,20141231,000000,0.58,0.59,0.57,0.58,9432,0
+WRN.US,D,20150102,000000,0.58,0.62,0.58,0.6,1700,0
+WRN.US,D,20150106,000000,0.6,0.6,0.6,0.6,2155,0
+WRN.US,D,20150107,000000,0.54,0.6,0.54,0.59,40374,0
+WRN.US,D,20150108,000000,0.59,0.6,0.59,0.6,1015,0
+WRN.US,D,20150109,000000,0.59,0.59,0.5,0.57,7484,0
+WRN.US,D,20150112,000000,0.53,0.58,0.53,0.55,9157,0
+WRN.US,D,20150113,000000,0.55,0.56,0.54,0.55,7578,0
+WRN.US,D,20150114,000000,0.53,0.53,0.51,0.51,2465,0
+WRN.US,D,20150115,000000,0.53,0.55,0.51,0.55,17232,0
+WRN.US,D,20150116,000000,0.55,0.55,0.5,0.55,17200,0
+WRN.US,D,20150120,000000,0.55,0.55,0.52,0.54,7391,0
+WRN.US,D,20150121,000000,0.54,0.54,0.5,0.51,15365,0
+WRN.US,D,20150122,000000,0.53,0.54,0.5,0.53,16840,0
+WRN.US,D,20150123,000000,0.56,0.56,0.47,0.48,90807,0
+WRN.US,D,20150126,000000,0.47,0.5,0.45,0.5,13500,0
+WRN.US,D,20150127,000000,0.5,0.51,0.46,0.51,21100,0
+WRN.US,D,20150128,000000,0.51,0.51,0.46,0.5,13737,0
+WRN.US,D,20150129,000000,0.47,0.49,0.45,0.49,38435,0
+WRN.US,D,20150130,000000,0.5,0.5,0.45,0.45,10865,0
+WRN.US,D,20150202,000000,0.46,0.52,0.45,0.5,36270,0
+WRN.US,D,20150203,000000,0.5,0.51,0.5,0.51,4000,0
+WRN.US,D,20150204,000000,0.52,0.56,0.52,0.52,22800,0
+WRN.US,D,20150205,000000,0.54,0.54,0.53,0.53,5200,0
+WRN.US,D,20150206,000000,0.51,0.52,0.46,0.48,29700,0
+WRN.US,D,20150209,000000,0.49,0.52,0.49,0.52,17900,0
+WRN.US,D,20150210,000000,0.51,0.51,0.49,0.5,7800,0
+WRN.US,D,20150211,000000,0.51,0.52,0.49,0.5,6783,0
+WRN.US,D,20150212,000000,0.5,0.51,0.49,0.5,5056,0
+WRN.US,D,20150213,000000,0.5,0.56,0.48,0.53,44814,0
+WRN.US,D,20150217,000000,0.51,0.65,0.5,0.55,180390,0
+WRN.US,D,20150218,000000,0.61,0.61,0.51,0.56,51599,0
+WRN.US,D,20150219,000000,0.56,0.59,0.54,0.56,8919,0
+WRN.US,D,20150220,000000,0.58,0.58,0.56,0.56,9094,0
+WRN.US,D,20150223,000000,0.55,0.55,0.51,0.54,16764,0
+WRN.US,D,20150224,000000,0.54,0.56,0.51,0.56,17082,0
+WRN.US,D,20150225,000000,0.56,0.56,0.54,0.55,14766,0
+WRN.US,D,20150226,000000,0.54,0.56,0.53,0.55,22050,0
+WRN.US,D,20150227,000000,0.55,0.56,0.53,0.56,15162,0
+WRN.US,D,20150302,000000,0.55,0.55,0.53,0.54,16200,0
+WRN.US,D,20150303,000000,0.55,0.55,0.53,0.53,2100,0
+WRN.US,D,20150304,000000,0.53,0.56,0.53,0.53,14900,0
+WRN.US,D,20150305,000000,0.53,0.55,0.52,0.54,7100,0
+WRN.US,D,20150306,000000,0.51,0.54,0.51,0.51,22300,0
+WRN.US,D,20150309,000000,0.52,0.54,0.52,0.52,18800,0
+WRN.US,D,20150310,000000,0.51,0.53,0.49,0.52,14000,0
+WRN.US,D,20150311,000000,0.52,0.54,0.5,0.5,43800,0
+WRN.US,D,20150312,000000,0.51,0.54,0.51,0.53,34100,0
+WRN.US,D,20150313,000000,0.54,0.54,0.5,0.5,700,0
+WRN.US,D,20150316,000000,0.51,0.51,0.47,0.48,51700,0
+WRN.US,D,20150317,000000,0.47,0.51,0.47,0.5,8700,0
+WRN.US,D,20150318,000000,0.49,0.54,0.49,0.52,13000,0
+WRN.US,D,20150319,000000,0.51,0.52,0.51,0.52,3000,0
+WRN.US,D,20150320,000000,0.51,0.54,0.51,0.51,42900,0
+WRN.US,D,20150323,000000,0.51,0.52,0.49,0.49,47700,0
+WRN.US,D,20150324,000000,0.5,0.5,0.47,0.48,66800,0
+WRN.US,D,20150325,000000,0.48,0.51,0.48,0.51,74400,0
+WRN.US,D,20150326,000000,0.49,0.5,0.48,0.49,56500,0
+WRN.US,D,20150327,000000,0.48,0.49,0.45,0.47,37000,0
+WRN.US,D,20150330,000000,0.47,0.49,0.45,0.46,46400,0
+WRN.US,D,20150331,000000,0.46,0.46,0.45,0.45,52295,0
+WRN.US,D,20150401,000000,0.45,0.46,0.44,0.45,64700,0
+WRN.US,D,20150402,000000,0.45,0.46,0.43,0.45,39900,0
+WRN.US,D,20150406,000000,0.45,0.47,0.44,0.45,104300,0
+WRN.US,D,20150407,000000,0.45,0.46,0.44,0.44,37978,0
+WRN.US,D,20150408,000000,0.44,0.45,0.43,0.44,52200,0
+WRN.US,D,20150409,000000,0.43,0.45,0.41,0.42,50124,0
+WRN.US,D,20150410,000000,0.44,0.44,0.43,0.44,7800,0
+WRN.US,D,20150413,000000,0.47,0.47,0.39,0.4,77600,0
+WRN.US,D,20150414,000000,0.4,0.42,0.39,0.4,82200,0
+WRN.US,D,20150415,000000,0.39,0.41,0.38,0.39,54300,0
+WRN.US,D,20150416,000000,0.4,0.46,0.4,0.41,235539,0
+WRN.US,D,20150417,000000,0.43,0.47,0.4,0.42,98800,0
+WRN.US,D,20150420,000000,0.44,0.44,0.41,0.41,5680,0
+WRN.US,D,20150421,000000,0.4,0.42,0.4,0.42,28318,0
+WRN.US,D,20150422,000000,0.45,0.46,0.43,0.45,94600,0
+WRN.US,D,20150423,000000,0.46,0.48,0.43,0.47,135400,0
+WRN.US,D,20150424,000000,0.5,0.51,0.48,0.49,75700,0
+WRN.US,D,20150427,000000,0.52,0.54,0.5,0.53,120900,0
+WRN.US,D,20150428,000000,0.54,0.54,0.5,0.51,29800,0
+WRN.US,D,20150429,000000,0.53,0.53,0.5,0.51,76600,0
+WRN.US,D,20150430,000000,0.5,0.54,0.49,0.5,79200,0
+WRN.US,D,20150501,000000,0.51,0.51,0.48,0.49,94800,0
+WRN.US,D,20150504,000000,0.51,0.52,0.49,0.5,62200,0
+WRN.US,D,20150505,000000,0.5,0.52,0.48,0.49,79400,0
+WRN.US,D,20150506,000000,0.51,0.51,0.48,0.49,55504,0
+WRN.US,D,20150507,000000,0.49,0.52,0.49,0.49,28977,0
+WRN.US,D,20150508,000000,0.5,0.51,0.47,0.48,90000,0
+WRN.US,D,20150511,000000,0.48,0.5,0.47,0.47,11300,0
+WRN.US,D,20150512,000000,0.49,0.49,0.47,0.48,46443,0
+WRN.US,D,20150513,000000,0.48,0.5,0.47,0.48,33900,0
+WRN.US,D,20150514,000000,0.52,0.53,0.49,0.5,60300,0
+WRN.US,D,20150515,000000,0.51,0.53,0.49,0.49,51272,0
+WRN.US,D,20150518,000000,0.49,0.5,0.47,0.47,35616,0
+WRN.US,D,20150519,000000,0.49,0.49,0.47,0.47,10300,0
+WRN.US,D,20150520,000000,0.47,0.5,0.47,0.48,41600,0
+WRN.US,D,20150521,000000,0.49,0.49,0.47,0.47,168300,0
+WRN.US,D,20150522,000000,0.48,0.49,0.47,0.48,20800,0
+WRN.US,D,20150526,000000,0.48,0.48,0.46,0.48,37574,0
+WRN.US,D,20150527,000000,0.46,0.48,0.45,0.46,47400,0
+WRN.US,D,20150528,000000,0.47,0.48,0.45,0.45,34773,0
+WRN.US,D,20150529,000000,0.46,0.46,0.43,0.45,16800,0
+WRN.US,D,20150601,000000,0.44,0.46,0.44,0.44,3240,0
+WRN.US,D,20150602,000000,0.46,0.47,0.46,0.47,9900,0
+WRN.US,D,20150603,000000,0.46,0.47,0.45,0.47,6700,0
+WRN.US,D,20150604,000000,0.48,0.48,0.46,0.47,8200,0
+WRN.US,D,20150605,000000,0.46,0.46,0.45,0.45,2500,0
+WRN.US,D,20150608,000000,0.47,0.47,0.44,0.46,10100,0
+WRN.US,D,20150609,000000,0.47,0.47,0.46,0.46,300,0
+WRN.US,D,20150610,000000,0.45,0.45,0.45,0.45,1502,0
+WRN.US,D,20150611,000000,0.45,0.47,0.43,0.46,46275,0
+WRN.US,D,20150612,000000,0.46,0.46,0.45,0.46,2900,0
+WRN.US,D,20150615,000000,0.44,0.46,0.44,0.44,10100,0
+WRN.US,D,20150616,000000,0.45,0.49,0.45,0.47,23000,0
+WRN.US,D,20150617,000000,0.47,0.49,0.47,0.47,27500,0
+WRN.US,D,20150618,000000,0.46,0.48,0.46,0.48,27600,0
+WRN.US,D,20150619,000000,0.49,0.49,0.48,0.49,18600,0
+WRN.US,D,20150622,000000,0.48,0.48,0.47,0.47,2500,0
+WRN.US,D,20150623,000000,0.46,0.46,0.45,0.45,5400,0
+WRN.US,D,20150624,000000,0.45,0.46,0.45,0.46,3400,0
+WRN.US,D,20150625,000000,0.45,0.47,0.45,0.47,2000,0
+WRN.US,D,20150626,000000,0.46,0.47,0.46,0.46,2300,0
+WRN.US,D,20150629,000000,0.45,0.46,0.44,0.45,12400,0
+WRN.US,D,20150630,000000,0.44,0.46,0.44,0.44,7368,0
+WRN.US,D,20150701,000000,0.44,0.46,0.4,0.41,26300,0
+WRN.US,D,20150702,000000,0.44,0.47,0.43,0.44,28200,0
+WRN.US,D,20150706,000000,0.43,0.44,0.43,0.44,17200,0
+WRN.US,D,20150707,000000,0.44,0.44,0.42,0.43,66400,0
+WRN.US,D,20150708,000000,0.43,0.43,0.41,0.42,4200,0
+WRN.US,D,20150709,000000,0.42,0.44,0.42,0.44,2700,0
+WRN.US,D,20150710,000000,0.43,0.43,0.41,0.41,3800,0
+WRN.US,D,20150713,000000,0.41,0.41,0.39,0.39,37100,0
+WRN.US,D,20150714,000000,0.39,0.4,0.39,0.4,3460,0
+WRN.US,D,20150715,000000,0.4,0.42,0.38,0.39,112124,0
+WRN.US,D,20150716,000000,0.41,0.41,0.38,0.4,49200,0
+WRN.US,D,20150717,000000,0.39,0.4,0.38,0.4,5600,0
+WRN.US,D,20150720,000000,0.39,0.4,0.38,0.38,8700,0
+WRN.US,D,20150721,000000,0.4,0.4,0.38,0.38,6100,0
+WRN.US,D,20150722,000000,0.37,0.39,0.37,0.37,13300,0
+WRN.US,D,20150723,000000,0.35,0.36,0.34,0.34,19700,0
+WRN.US,D,20150724,000000,0.35,0.37,0.35,0.35,4200,0
+WRN.US,D,20150727,000000,0.34,0.37,0.34,0.34,2100,0
+WRN.US,D,20150728,000000,0.34,0.37,0.33,0.33,20600,0
+WRN.US,D,20150729,000000,0.36,0.36,0.32,0.32,22800,0
+WRN.US,D,20150730,000000,0.32,0.34,0.32,0.34,7800,0
+WRN.US,D,20150731,000000,0.35,0.35,0.35,0.35,7700,0
+WRN.US,D,20150803,000000,0.38,0.38,0.36,0.37,4300,0
+WRN.US,D,20150804,000000,0.36,0.36,0.35,0.35,4500,0
+WRN.US,D,20150805,000000,0.37,0.37,0.34,0.36,2900,0
+WRN.US,D,20150806,000000,0.37,0.37,0.37,0.37,3100,0
+WRN.US,D,20150807,000000,0.37,0.37,0.35,0.35,6500,0
+WRN.US,D,20150810,000000,0.36,0.37,0.36,0.36,6300,0
+WRN.US,D,20150811,000000,0.36,0.36,0.36,0.36,2050,0
+WRN.US,D,20150812,000000,0.36,0.36,0.36,0.36,100,0
+WRN.US,D,20150813,000000,0.36,0.39,0.36,0.39,6500,0
+WRN.US,D,20150814,000000,0.38,0.38,0.35,0.35,4100,0
+WRN.US,D,20150817,000000,0.36,0.38,0.33,0.33,17400,0
+WRN.US,D,20150818,000000,0.35,0.37,0.33,0.33,36600,0
+WRN.US,D,20150819,000000,0.33,0.35,0.33,0.34,13800,0
+WRN.US,D,20150820,000000,0.35,0.35,0.33,0.33,41000,0
+WRN.US,D,20150821,000000,0.34,0.35,0.27,0.3,66000,0
+WRN.US,D,20150824,000000,0.3,0.31,0.27,0.28,24441,0
+WRN.US,D,20150825,000000,0.31,0.31,0.28,0.28,14300,0
+WRN.US,D,20150826,000000,0.3,0.3,0.29,0.29,7200,0
+WRN.US,D,20150827,000000,0.31,0.33,0.3,0.31,6700,0
+WRN.US,D,20150828,000000,0.31,0.32,0.3,0.3,22500,0
+WRN.US,D,20150831,000000,0.32,0.32,0.29,0.29,11500,0
+WRN.US,D,20150901,000000,0.29,0.31,0.29,0.3,17100,0
+WRN.US,D,20150903,000000,0.31,0.32,0.31,0.32,1100,0
+WRN.US,D,20150904,000000,0.32,0.32,0.31,0.32,18000,0
+WRN.US,D,20150908,000000,0.34,0.35,0.32,0.32,16800,0
+WRN.US,D,20150909,000000,0.32,0.33,0.32,0.32,8500,0
+WRN.US,D,20150910,000000,0.32,0.32,0.32,0.32,38,0
+WRN.US,D,20150911,000000,0.31,0.32,0.29,0.32,17000,0
+WRN.US,D,20150914,000000,0.34,0.34,0.33,0.33,1800,0
+WRN.US,D,20150915,000000,0.33,0.33,0.32,0.32,1300,0
+WRN.US,D,20150916,000000,0.31,0.36,0.31,0.36,20400,0
+WRN.US,D,20150917,000000,0.34,0.34,0.33,0.34,1875,0
+WRN.US,D,20150918,000000,0.32,0.35,0.32,0.34,14900,0
+WRN.US,D,20150921,000000,0.35,0.35,0.34,0.34,2700,0
+WRN.US,D,20150922,000000,0.34,0.34,0.32,0.32,1000,0
+WRN.US,D,20150923,000000,0.31,0.32,0.29,0.3,43300,0
+WRN.US,D,20150924,000000,0.3,0.35,0.3,0.33,13869,0
+WRN.US,D,20150925,000000,0.31,0.31,0.27,0.3,12100,0
+WRN.US,D,20150928,000000,0.3,0.3,0.26,0.26,12357,0
+WRN.US,D,20150929,000000,0.32,0.32,0.29,0.3,5600,0
+WRN.US,D,20150930,000000,0.31,0.31,0.27,0.3,3900,0
+WRN.US,D,20151001,000000,0.29,0.31,0.29,0.3,9400,0
+WRN.US,D,20151002,000000,0.31,0.32,0.29,0.31,6300,0
+WRN.US,D,20151005,000000,0.29,0.33,0.29,0.33,11268,0
+WRN.US,D,20151006,000000,0.34,0.34,0.31,0.32,7600,0
+WRN.US,D,20151007,000000,0.34,0.34,0.32,0.32,9500,0
+WRN.US,D,20151008,000000,0.33,0.34,0.33,0.33,8300,0
+WRN.US,D,20151009,000000,0.31,0.34,0.31,0.34,11100,0
+WRN.US,D,20151012,000000,0.35,0.35,0.33,0.35,8817,0
+WRN.US,D,20151013,000000,0.34,0.34,0.32,0.32,1300,0
+WRN.US,D,20151014,000000,0.32,0.32,0.32,0.32,2000,0
+WRN.US,D,20151015,000000,0.34,0.34,0.3,0.3,34500,0
+WRN.US,D,20151016,000000,0.31,0.31,0.29,0.3,17300,0
+WRN.US,D,20151019,000000,0.3,0.3,0.3,0.3,20100,0
+WRN.US,D,20151020,000000,0.3,0.3,0.29,0.3,12015,0
+WRN.US,D,20151021,000000,0.3,0.3,0.29,0.29,7700,0
+WRN.US,D,20151022,000000,0.29,0.32,0.29,0.3,6000,0
+WRN.US,D,20151023,000000,0.3,0.3,0.3,0.3,6000,0
+WRN.US,D,20151026,000000,0.32,0.32,0.31,0.31,8700,0
+WRN.US,D,20151027,000000,0.32,0.32,0.32,0.32,1000,0
+WRN.US,D,20151028,000000,0.31,0.31,0.3,0.3,8100,0
+WRN.US,D,20151030,000000,0.3,0.3,0.3,0.3,3800,0
+WRN.US,D,20151102,000000,0.31,0.31,0.3,0.31,17011,0
+WRN.US,D,20151103,000000,0.31,0.31,0.3,0.3,1300,0
+WRN.US,D,20151104,000000,0.29,0.31,0.29,0.3,8863,0
+WRN.US,D,20151105,000000,0.29,0.29,0.29,0.29,46000,0
+WRN.US,D,20151106,000000,0.31,0.31,0.27,0.27,105400,0
+WRN.US,D,20151109,000000,0.3,0.3,0.29,0.29,255,0
+WRN.US,D,20151110,000000,0.28,0.3,0.26,0.29,32200,0
+WRN.US,D,20151111,000000,0.28,0.28,0.25,0.25,42600,0
+WRN.US,D,20151112,000000,0.25,0.25,0.25,0.25,7800,0
+WRN.US,D,20151113,000000,0.27,0.27,0.25,0.25,21900,0
+WRN.US,D,20151116,000000,0.25,0.25,0.25,0.25,4400,0
+WRN.US,D,20151117,000000,0.26,0.26,0.25,0.25,24400,0
+WRN.US,D,20151118,000000,0.25,0.25,0.25,0.25,13400,0
+WRN.US,D,20151119,000000,0.25,0.25,0.24,0.24,41200,0
+WRN.US,D,20151120,000000,0.24,0.24,0.23,0.24,29400,0
+WRN.US,D,20151123,000000,0.26,0.26,0.23,0.24,26400,0
+WRN.US,D,20151124,000000,0.25,0.25,0.25,0.25,2300,0
+WRN.US,D,20151125,000000,0.25,0.25,0.23,0.24,20500,0
+WRN.US,D,20151127,000000,0.25,0.25,0.24,0.25,4100,0
+WRN.US,D,20151130,000000,0.25,0.25,0.24,0.25,19900,0
+WRN.US,D,20151201,000000,0.23,0.26,0.23,0.26,31678,0
+WRN.US,D,20151202,000000,0.26,0.27,0.26,0.27,15400,0
+WRN.US,D,20151203,000000,0.27,0.27,0.27,0.27,3500,0
+WRN.US,D,20151204,000000,0.26,0.27,0.26,0.27,1300,0
+WRN.US,D,20151207,000000,0.27,0.27,0.25,0.26,29500,0
+WRN.US,D,20151208,000000,0.25,0.26,0.23,0.26,40181,0
+WRN.US,D,20151209,000000,0.25,0.26,0.25,0.25,4400,0
+WRN.US,D,20151210,000000,0.25,0.25,0.25,0.25,16100,0
+WRN.US,D,20151211,000000,0.23,0.24,0.22,0.23,18400,0
+WRN.US,D,20151214,000000,0.23,0.24,0.23,0.24,12080,0
+WRN.US,D,20151215,000000,0.24,0.24,0.23,0.23,26000,0
+WRN.US,D,20151216,000000,0.23,0.23,0.23,0.23,1500,0
+WRN.US,D,20151217,000000,0.24,0.24,0.22,0.24,8200,0
+WRN.US,D,20151218,000000,0.22,0.26,0.22,0.26,7500,0
+WRN.US,D,20151221,000000,0.24,0.27,0.23,0.23,264200,0
+WRN.US,D,20151222,000000,0.26,0.28,0.26,0.27,28661,0
+WRN.US,D,20151223,000000,0.29,0.29,0.28,0.28,11300,0
+WRN.US,D,20151224,000000,0.2533,0.2885,0.2533,0.2592,208775,0
+WRN.US,D,20151228,000000,0.2877,0.2877,0.25,0.25,6195,0
+WRN.US,D,20151229,000000,0.2705,0.2748,0.2579,0.2598,9777,0
+WRN.US,D,20151230,000000,0.2562,0.29,0.2562,0.29,30147,0
+WRN.US,D,20151231,000000,0.291,0.291,0.2673,0.2673,15262,0
+WRN.US,D,20160104,000000,0.2877,0.2877,0.2673,0.2673,705,0
+WRN.US,D,20160105,000000,0.2807,0.2807,0.2665,0.2684,13364,0
+WRN.US,D,20160106,000000,0.28,0.28,0.275,0.2765,10021,0
+WRN.US,D,20160107,000000,0.2529,0.28,0.2529,0.2655,27710,0
+WRN.US,D,20160108,000000,0.265,0.2752,0.2625,0.263,14805,0
+WRN.US,D,20160111,000000,0.2679,0.2679,0.2403,0.2403,9665,0
+WRN.US,D,20160112,000000,0.25,0.25,0.23,0.2375,11990,0
+WRN.US,D,20160113,000000,0.2429,0.2429,0.23,0.2388,28965,0
+WRN.US,D,20160114,000000,0.2491,0.2491,0.2271,0.2295,43010,0
+WRN.US,D,20160115,000000,0.24,0.24,0.2079,0.2094,143092,0
+WRN.US,D,20160119,000000,0.22,0.22,0.21,0.21,22300,0
+WRN.US,D,20160120,000000,0.2001,0.215,0.1961,0.202,57593,0
+WRN.US,D,20160121,000000,0.1988,0.2125,0.1988,0.2089,19382,0
+WRN.US,D,20160122,000000,0.2399,0.2399,0.2101,0.2153,23095,0
+WRN.US,D,20160125,000000,0.2303,0.2335,0.2082,0.2082,28066,0
+WRN.US,D,20160126,000000,0.2155,0.2387,0.209,0.2354,18221,0
+WRN.US,D,20160127,000000,0.2361,0.238,0.2252,0.2358,16853,0
+WRN.US,D,20160128,000000,0.2336,0.2336,0.2184,0.2308,1600,0
+WRN.US,D,20160129,000000,0.2283,0.23,0.2283,0.23,800,0
+WRN.US,D,20160201,000000,0.2373,0.2373,0.2246,0.226,5701,0
+WRN.US,D,20160202,000000,0.22,0.23,0.2188,0.23,10100,0
+WRN.US,D,20160203,000000,0.2408,0.26,0.22,0.25,13455,0
+WRN.US,D,20160204,000000,0.24,0.2504,0.24,0.25,16903,0
+WRN.US,D,20160205,000000,0.23,0.25,0.23,0.25,56724,0
+WRN.US,D,20160208,000000,0.246,0.25,0.245,0.2452,19742,0
+WRN.US,D,20160209,000000,0.242,0.2457,0.2258,0.23,8833,0
+WRN.US,D,20160210,000000,0.2276,0.25,0.2275,0.24,10251,0
+WRN.US,D,20160211,000000,0.2495,0.28,0.2389,0.2389,97760,0
+WRN.US,D,20160212,000000,0.25,0.25,0.235,0.2498,113655,0
+WRN.US,D,20160216,000000,0.2473,0.2473,0.23,0.2402,23796,0
+WRN.US,D,20160217,000000,0.2486,0.25,0.2376,0.2423,22866,0
+WRN.US,D,20160218,000000,0.23,0.25,0.23,0.2422,30114,0
+WRN.US,D,20160219,000000,0.2257,0.2485,0.2257,0.2485,19691,0
+WRN.US,D,20160222,000000,0.24,0.29,0.24,0.29,54991,0
+WRN.US,D,20160223,000000,0.3,0.31,0.282,0.2894,75950,0
+WRN.US,D,20160224,000000,0.2948,0.32,0.2947,0.3039,47425,0
+WRN.US,D,20160225,000000,0.312,0.3305,0.304,0.3159,75897,0
+WRN.US,D,20160226,000000,0.32,0.369,0.32,0.36,77656,0
+WRN.US,D,20160229,000000,0.37,0.37,0.3373,0.3585,114521,0
+WRN.US,D,20160301,000000,0.37,0.4175,0.37,0.4175,79960,0
+WRN.US,D,20160302,000000,0.38,0.4039,0.368,0.4029,60506,0
+WRN.US,D,20160303,000000,0.39,0.4133,0.3857,0.41,31551,0
+WRN.US,D,20160304,000000,0.4011,0.4149,0.3851,0.4066,150077,0
+WRN.US,D,20160307,000000,0.405,0.43,0.4017,0.4276,52707,0
+WRN.US,D,20160308,000000,0.4286,0.435,0.41,0.415,38888,0
+WRN.US,D,20160309,000000,0.4124,0.47,0.4124,0.45,50722,0
+WRN.US,D,20160310,000000,0.45,0.4771,0.45,0.467,87537,0
+WRN.US,D,20160311,000000,0.4998,0.59,0.4998,0.5389,177620,0
+WRN.US,D,20160314,000000,0.5785,0.6574,0.5785,0.6186,355496,0
+WRN.US,D,20160315,000000,0.64,0.64,0.5,0.5801,207822,0
+WRN.US,D,20160316,000000,0.5862,0.6155,0.5402,0.605,48741,0
+WRN.US,D,20160317,000000,0.63,0.63,0.5734,0.5832,73002,0
+WRN.US,D,20160318,000000,0.57,0.6031,0.5686,0.5807,38212,0
+WRN.US,D,20160321,000000,0.58,0.58,0.5165,0.5201,76701,0
+WRN.US,D,20160322,000000,0.521,0.5384,0.5023,0.53,47367,0
+WRN.US,D,20160323,000000,0.5001,0.5352,0.44,0.45,149173,0
+WRN.US,D,20160324,000000,0.47,0.49,0.4549,0.49,47036,0
+WRN.US,D,20160328,000000,0.52,0.53,0.4904,0.5214,43707,0
+WRN.US,D,20160329,000000,0.5416,0.5438,0.475,0.5167,96994,0
+WRN.US,D,20160330,000000,0.52,0.54,0.52,0.5305,7567,0
+WRN.US,D,20160331,000000,0.54,0.56,0.54,0.5561,33135,0
+WRN.US,D,20160401,000000,0.5236,0.5245,0.5001,0.51,8534,0
+WRN.US,D,20160404,000000,0.53,0.54,0.51,0.5363,16638,0
+WRN.US,D,20160405,000000,0.52,0.53,0.501,0.53,16921,0
+WRN.US,D,20160406,000000,0.5142,0.54,0.5142,0.5241,9131,0
+WRN.US,D,20160407,000000,0.538,0.5415,0.5235,0.5272,51819,0
+WRN.US,D,20160408,000000,0.53,0.54,0.5208,0.54,32583,0
+WRN.US,D,20160411,000000,0.55,0.6,0.55,0.5867,95791,0
+WRN.US,D,20160412,000000,0.62,0.6286,0.5974,0.618,60959,0
+WRN.US,D,20160413,000000,0.622,0.6305,0.6,0.617,54719,0
+WRN.US,D,20160414,000000,0.61,0.62,0.59,0.5966,23173,0
+WRN.US,D,20160415,000000,0.6199,0.62,0.5901,0.6,35158,0
+WRN.US,D,20160418,000000,0.61,0.64,0.56,0.6098,98565,0
+WRN.US,D,20160419,000000,0.617,0.65,0.5972,0.65,132471,0
+WRN.US,D,20160420,000000,0.65,0.65,0.625,0.625,91156,0
+WRN.US,D,20160421,000000,0.649,0.649,0.6025,0.6387,65816,0
+WRN.US,D,20160422,000000,0.64,0.64,0.5874,0.612,46522,0
+WRN.US,D,20160425,000000,0.6257,0.6292,0.5811,0.586,66010,0
+WRN.US,D,20160426,000000,0.5702,0.5899,0.57,0.5702,31728,0
+WRN.US,D,20160427,000000,0.598,0.598,0.57,0.58,22471,0
+WRN.US,D,20160428,000000,0.58,0.5899,0.57,0.5823,34675,0
+WRN.US,D,20160429,000000,0.594,0.6099,0.5803,0.5971,70272,0
+WRN.US,D,20160502,000000,0.616,0.616,0.6,0.6,67909,0
+WRN.US,D,20160503,000000,0.6045,0.6045,0.58,0.58,173948,0
+WRN.US,D,20160504,000000,0.57,0.5721,0.5376,0.5413,44949,0
+WRN.US,D,20160505,000000,0.54,0.57,0.54,0.5516,13749,0
+WRN.US,D,20160506,000000,0.5551,0.5827,0.555,0.581,35736,0
+WRN.US,D,20160509,000000,0.57,0.5724,0.56,0.5601,22972,0
+WRN.US,D,20160510,000000,0.5624,0.5667,0.55,0.5621,15704,0
+WRN.US,D,20160511,000000,0.565,0.5847,0.5507,0.56,43531,0
+WRN.US,D,20160512,000000,0.5658,0.6236,0.56,0.6026,48300,0
+WRN.US,D,20160513,000000,0.5838,0.5966,0.5616,0.57,41227,0
+WRN.US,D,20160516,000000,0.59,0.6298,0.59,0.62,100611,0
+WRN.US,D,20160517,000000,0.6128,0.6137,0.5984,0.6135,46346,0
+WRN.US,D,20160518,000000,0.5901,0.5962,0.5749,0.58,42409,0
+WRN.US,D,20160519,000000,0.57,0.5824,0.56,0.57,36033,0
+WRN.US,D,20160520,000000,0.5701,0.5879,0.5691,0.5811,25095,0
+WRN.US,D,20160523,000000,0.59,0.59,0.58,0.58,2292,0
+WRN.US,D,20160524,000000,0.56,0.577,0.56,0.5727,21310,0
+WRN.US,D,20160525,000000,0.5673,0.6199,0.562,0.6101,47900,0
+WRN.US,D,20160526,000000,0.6198,0.6198,0.59,0.5924,27674,0
+WRN.US,D,20160527,000000,0.6059,0.6059,0.5897,0.6,23886,0
+WRN.US,D,20160531,000000,0.5862,0.6056,0.5862,0.6002,49300,0
+WRN.US,D,20160601,000000,0.5938,0.5978,0.5929,0.5978,14354,0
+WRN.US,D,20160602,000000,0.5978,0.5978,0.59,0.5949,23084,0
+WRN.US,D,20160603,000000,0.6,0.6343,0.6,0.63,176287,0
+WRN.US,D,20160606,000000,0.6371,0.64,0.62,0.6331,62848,0
+WRN.US,D,20160607,000000,0.6328,0.636,0.6148,0.6272,31367,0
+WRN.US,D,20160608,000000,0.64,0.7737,0.64,0.7645,244440,0
+WRN.US,D,20160609,000000,0.7643,0.7643,0.705,0.7323,119605,0
+WRN.US,D,20160610,000000,0.73,0.73,0.6888,0.7142,113079,0
+WRN.US,D,20160613,000000,0.7199,0.7199,0.69,0.69,89637,0
+WRN.US,D,20160614,000000,0.6838,0.7025,0.68,0.7025,25415,0
+WRN.US,D,20160615,000000,0.6931,0.72,0.6725,0.71,84222,0
+WRN.US,D,20160616,000000,0.71,0.7236,0.69,0.7,40250,0
+WRN.US,D,20160617,000000,0.691,0.7462,0.6728,0.7461,58559,0
+WRN.US,D,20160620,000000,0.7415,0.75,0.7258,0.7258,59198,0
+WRN.US,D,20160621,000000,0.7161,0.7161,0.7161,0.7161,158,0
+WRN.US,D,20160622,000000,0.72,0.74,0.72,0.72,13788,0
+WRN.US,D,20160623,000000,0.72,0.7819,0.72,0.7623,88224,0
+WRN.US,D,20160624,000000,0.77,0.77,0.73,0.7471,66232,0
+WRN.US,D,20160627,000000,0.74,0.7401,0.7014,0.71,123075,0
+WRN.US,D,20160628,000000,0.7,0.74,0.7,0.74,30276,0
+WRN.US,D,20160629,000000,0.74,0.812,0.74,0.7999,250044,0
+WRN.US,D,20160630,000000,0.81,0.8872,0.81,0.854,192397,0
+WRN.US,D,20160701,000000,0.9,0.97,0.9,0.9,206750,0
+WRN.US,D,20160705,000000,0.95,1.0299,0.95,1,255849,0
+WRN.US,D,20160706,000000,1.01,1.03,0.9832,0.998,177177,0
+WRN.US,D,20160707,000000,0.97,0.9997,0.9301,0.9458,144832,0
+WRN.US,D,20160708,000000,0.95,0.95,0.9075,0.9398,23006,0
+WRN.US,D,20160711,000000,0.9424,0.9873,0.9379,0.965,72226,0
+WRN.US,D,20160712,000000,0.9311,1.02,0.9311,0.9843,162252,0
+WRN.US,D,20160713,000000,0.99,1.04,0.99,1.03,503944,0
+WRN.US,D,20160714,000000,1.03,1.03,0.9648,0.9855,128830,0
+WRN.US,D,20160715,000000,0.9779,1.009,0.9779,0.99,92829,0
+WRN.US,D,20160718,000000,0.99,1.0098,0.9812,0.99,33454,0
+WRN.US,D,20160719,000000,0.9781,0.9816,0.9453,0.9581,30098,0
+WRN.US,D,20160720,000000,0.94,0.958,0.87,0.87,107645,0
+WRN.US,D,20160721,000000,0.872,0.8987,0.8208,0.8539,83517,0
+WRN.US,D,20160722,000000,0.84,0.85,0.8,0.807,91246,0
+WRN.US,D,20160725,000000,0.8017,0.829,0.8,0.82,28143,0
+WRN.US,D,20160726,000000,0.81,0.8686,0.81,0.85,35445,0
+WRN.US,D,20160727,000000,0.8542,0.9855,0.8374,0.8993,134947,0
+WRN.US,D,20160728,000000,0.9195,0.92,0.8523,0.88,22843,0
+WRN.US,D,20160729,000000,0.8975,0.91144,0.85,0.91,43700,0
+WRN.US,D,20160801,000000,0.9001,0.95,0.9001,0.93,24061,0
+WRN.US,D,20160802,000000,0.9405,0.9405,0.89,0.9104,116355,0
+WRN.US,D,20160803,000000,0.906,0.906,0.8851,0.8921,78357,0
+WRN.US,D,20160804,000000,0.8838,0.9,0.8838,0.89,33277,0
+WRN.US,D,20160805,000000,0.8501,0.8799,0.85,0.85,82610,0
+WRN.US,D,20160808,000000,0.85,0.93,0.85,0.9061,31828,0
+WRN.US,D,20160809,000000,0.906,0.92,0.8892,0.9,22804,0
+WRN.US,D,20160810,000000,0.9122,0.9405,0.9008,0.9008,13011,0
+WRN.US,D,20160811,000000,0.93,0.93,0.9081,0.915,19434,0
+WRN.US,D,20160812,000000,0.92,0.93,0.9059,0.9078,21628,0
+WRN.US,D,20160815,000000,0.91,0.93,0.89,0.89,72373,0
+WRN.US,D,20160816,000000,0.912,0.93,0.89,0.91,51433,0
+WRN.US,D,20160817,000000,0.91,0.91,0.89,0.89,39465,0
+WRN.US,D,20160818,000000,0.9,0.91,0.89,0.9061,16223,0
+WRN.US,D,20160819,000000,0.907,0.907,0.88,0.88,103310,0
+WRN.US,D,20160822,000000,0.8704,0.88,0.8214,0.88,82051,0
+WRN.US,D,20160823,000000,0.8846,0.8846,0.842,0.848,17729,0
+WRN.US,D,20160824,000000,0.848,0.848,0.75,0.7501,143767,0
+WRN.US,D,20160825,000000,0.7563,0.7999,0.7563,0.7854,58936,0
+WRN.US,D,20160826,000000,0.8028,0.8098,0.7935,0.801,8965,0
+WRN.US,D,20160829,000000,0.8,0.8,0.7504,0.7507,149895,0
+WRN.US,D,20160830,000000,0.7458,0.7582,0.73,0.7421,163648,0
+WRN.US,D,20160831,000000,0.7269,0.7318,0.6799,0.7017,136291,0
+WRN.US,D,20160901,000000,0.6917,0.7009,0.6484,0.67,56700,0
+WRN.US,D,20160902,000000,0.7,0.71,0.6782,0.7098,23021,0
+WRN.US,D,20160906,000000,0.71,0.7811,0.708,0.7811,77577,0
+WRN.US,D,20160907,000000,0.78,0.78,0.7587,0.7601,30065,0
+WRN.US,D,20160908,000000,0.7899,0.7899,0.74,0.7511,29512,0
+WRN.US,D,20160909,000000,0.75,0.7509,0.7277,0.73,14116,0
+WRN.US,D,20160912,000000,0.73,0.75,0.701,0.72,27366,0
+WRN.US,D,20160913,000000,0.73,0.7348,0.7121,0.7208,20215,0
+WRN.US,D,20160914,000000,0.715,0.72,0.7076,0.72,32336,0
+WRN.US,D,20160915,000000,0.7451,0.7451,0.6943,0.73,19409,0
+WRN.US,D,20160916,000000,0.715,0.7359,0.7024,0.71,13549,0
+WRN.US,D,20160919,000000,0.75,0.755,0.73,0.7472,34870,0
+WRN.US,D,20160920,000000,0.75,0.75,0.7412,0.7412,5450,0
+WRN.US,D,20160921,000000,0.75,0.785,0.7377,0.7663,54808,0
+WRN.US,D,20160922,000000,0.7799,0.8136,0.7729,0.8091,21763,0
+WRN.US,D,20160923,000000,0.825,0.83,0.7741,0.8069,19484,0
+WRN.US,D,20160926,000000,0.81,0.8398,0.81,0.8298,14526,0
+WRN.US,D,20160927,000000,0.8338,0.85,0.825,0.84,45800,0
+WRN.US,D,20160928,000000,0.84,0.8565,0.825,0.8423,23543,0
+WRN.US,D,20160929,000000,0.8416,0.8496,0.8373,0.84,11559,0
+WRN.US,D,20160930,000000,0.8423,0.8464,0.8401,0.8401,3910,0
+WRN.US,D,20161003,000000,0.85,0.85,0.8269,0.83,18151,0
+WRN.US,D,20161004,000000,0.825,0.83,0.7917,0.8049,128677,0
+WRN.US,D,20161005,000000,0.8058,0.8097,0.8,0.8,16556,0
+WRN.US,D,20161006,000000,0.8,0.808,0.79,0.7927,30122,0
+WRN.US,D,20161007,000000,0.79,0.8,0.77,0.7909,13598,0
+WRN.US,D,20161010,000000,0.8,0.8,0.7902,0.7902,4992,0
+WRN.US,D,20161011,000000,0.7773,0.78,0.7501,0.7532,40417,0
+WRN.US,D,20161012,000000,0.7718,0.7783,0.7584,0.7652,6034,0
+WRN.US,D,20161013,000000,0.7735,0.7735,0.7551,0.7666,9401,0
+WRN.US,D,20161014,000000,0.7742,0.7742,0.7667,0.7675,48830,0
+WRN.US,D,20161017,000000,0.7892,0.7892,0.75,0.751,232912,0
+WRN.US,D,20161018,000000,0.7499,0.7716,0.7499,0.7715,1513505,0
+WRN.US,D,20161019,000000,0.761,0.7644,0.7501,0.7551,16477,0
+WRN.US,D,20161020,000000,0.769,0.7746,0.75,0.75,71759,0
+WRN.US,D,20161021,000000,0.755,0.761,0.755,0.7581,7334,0
+WRN.US,D,20161024,000000,0.7613,0.7723,0.7525,0.7723,14514,0
+WRN.US,D,20161025,000000,0.761,0.8284,0.761,0.8067,124682,0
+WRN.US,D,20161026,000000,0.835,0.835,0.76,0.79,54199,0
+WRN.US,D,20161027,000000,0.7651,0.7799,0.7627,0.7627,14332,0
+WRN.US,D,20161028,000000,0.75,0.79,0.75,0.78,32525,0
+WRN.US,D,20161031,000000,0.7801,0.7832,0.75,0.75,9850,0
+WRN.US,D,20161101,000000,0.7768,0.78,0.758,0.7778,47977,0
+WRN.US,D,20161102,000000,0.7863,0.79,0.7442,0.7442,48325,0
+WRN.US,D,20161103,000000,0.765,0.8106,0.75,0.789,44044,0
+WRN.US,D,20161104,000000,0.79,0.79,0.7489,0.7726,26545,0
+WRN.US,D,20161107,000000,0.8013,0.8013,0.7756,0.79,13629,0
+WRN.US,D,20161108,000000,0.79,0.845,0.7823,0.8313,18839,0
+WRN.US,D,20161109,000000,0.84,0.8809,0.8101,0.859,78813,0
+WRN.US,D,20161110,000000,0.8699,0.8899,0.85,0.85,150444,0
+WRN.US,D,20161111,000000,0.8301,0.835,0.76,0.82,49547,0
+WRN.US,D,20161114,000000,0.8399,0.85,0.7903,0.85,59364,0
+WRN.US,D,20161115,000000,0.85,0.85,0.8101,0.85,53369,0
+WRN.US,D,20161116,000000,0.85,0.8524,0.825,0.8387,54657,0
+WRN.US,D,20161117,000000,0.8201,0.87,0.8201,0.8567,162023,0
+WRN.US,D,20161118,000000,0.8698,0.88,0.8651,0.88,174871,0
+WRN.US,D,20161121,000000,0.95,0.95,0.88,0.88,78096,0
+WRN.US,D,20161122,000000,0.92,0.9456,0.9116,0.9456,120457,0
+WRN.US,D,20161123,000000,0.9443,0.9664,0.921,0.9306,70125,0
+WRN.US,D,20161125,000000,0.9031,0.914,0.85,0.8822,59229,0
+WRN.US,D,20161128,000000,0.883,0.9282,0.883,0.8918,33322,0
+WRN.US,D,20161129,000000,0.89,0.8962,0.88,0.8962,17931,0
+WRN.US,D,20161130,000000,0.895,0.9099,0.8904,0.9,26799,0
+WRN.US,D,20161201,000000,0.9,0.906,0.8776,0.9059,10974,0
+WRN.US,D,20161202,000000,0.9098,0.9099,0.8855,0.8999,44196,0
+WRN.US,D,20161205,000000,0.91,0.91,0.8925,0.9084,16504,0
+WRN.US,D,20161206,000000,0.8999,0.9399,0.8908,0.935,62857,0
+WRN.US,D,20161207,000000,0.94,0.95,0.9162,0.92,54577,0
+WRN.US,D,20161208,000000,0.915,1.04,0.915,1.02,568823,0
+WRN.US,D,20161209,000000,1.03,1.15,1.0268,1.14,618070,0
+WRN.US,D,20161212,000000,1.15,1.15,1.07,1.09,229414,0
+WRN.US,D,20161213,000000,1.07,1.1,1.01,1.0701,144195,0
+WRN.US,D,20161214,000000,1.1,1.1,1.01,1.02,248156,0
+WRN.US,D,20161215,000000,1.01,1.04,0.9872,1.04,187672,0
+WRN.US,D,20161216,000000,1.03,1.12,1.03,1.07,347306,0
+WRN.US,D,20161219,000000,1.07,1.08,1.03,1.03,76898,0
+WRN.US,D,20161220,000000,1.03,1.08,1.03,1.08,117840,0
+WRN.US,D,20161221,000000,1.1,1.15,1.08,1.14,270550,0
+WRN.US,D,20161222,000000,1.13,1.16,1.1,1.13,185678,0
+WRN.US,D,20161223,000000,1.138,1.18,1.13,1.18,181462,0
+WRN.US,D,20161227,000000,1.19,1.8,1.19,1.56,1129905,0
+WRN.US,D,20161228,000000,1.38,1.58,1.31,1.41,686815,0
+WRN.US,D,20161229,000000,1.46,1.46,1.35,1.39,302059,0
+WRN.US,D,20161230,000000,1.4,1.4058,1.36,1.38,148278,0
+WRN.US,D,20170103,000000,1.41,1.4385,1.36,1.37,208070,0
+WRN.US,D,20170104,000000,1.36,1.43,1.34,1.41,310944,0
+WRN.US,D,20170105,000000,1.43,1.58,1.43,1.57,636985,0
+WRN.US,D,20170106,000000,1.57,1.57,1.37,1.44,316809,0
+WRN.US,D,20170109,000000,1.46,1.48,1.395,1.395,183261,0
+WRN.US,D,20170110,000000,1.4,1.46,1.3701,1.39,178392,0
+WRN.US,D,20170111,000000,1.39,1.4,1.33,1.38,218083,0
+WRN.US,D,20170112,000000,1.38,1.3996,1.3,1.3,271059,0
+WRN.US,D,20170113,000000,1.28,1.34,1.25,1.332,222964,0
+WRN.US,D,20170117,000000,1.33,1.35,1.27,1.27,272987,0
+WRN.US,D,20170118,000000,1.27,1.31,1.25,1.255,139049,0
+WRN.US,D,20170119,000000,1.26,1.26,1.17,1.2,333050,0
+WRN.US,D,20170120,000000,1.21,1.28,1.17,1.26,210016,0
+WRN.US,D,20170123,000000,1.28,1.39,1.2598,1.335,247273,0
+WRN.US,D,20170124,000000,1.35,1.42,1.35,1.39,258236,0
+WRN.US,D,20170125,000000,1.43,1.43,1.33,1.4,188728,0
+WRN.US,D,20170126,000000,1.46,1.46,1.31,1.34,166280,0
+WRN.US,D,20170127,000000,1.3,1.36,1.29,1.36,81539,0
+WRN.US,D,20170130,000000,1.37,1.37,1.25,1.27,87486,0
+WRN.US,D,20170131,000000,1.3,1.31,1.23,1.28,85624,0
+WRN.US,D,20170201,000000,1.28,1.37,1.23,1.37,168887,0
+WRN.US,D,20170202,000000,1.37,1.37,1.2801,1.29,104203,0
+WRN.US,D,20170203,000000,1.37,1.37,1.25,1.28,124670,0
+WRN.US,D,20170206,000000,1.28,1.32,1.26,1.26,110031,0
+WRN.US,D,20170207,000000,1.25,1.28,1.2,1.2041,217682,0
+WRN.US,D,20170208,000000,1.2,1.35,1.2,1.3432,438076,0
+WRN.US,D,20170209,000000,1.33,1.42,1.33,1.36,431319,0
+WRN.US,D,20170210,000000,1.53,1.63,1.46,1.6189,1748888,0
+WRN.US,D,20170213,000000,1.64,1.67,1.56,1.65,512272,0
+WRN.US,D,20170214,000000,1.65,1.67,1.6,1.66,531612,0
+WRN.US,D,20170215,000000,1.69,1.69,1.65,1.66,300464,0
+WRN.US,D,20170216,000000,1.69,1.72,1.55,1.57,680389,0
+WRN.US,D,20170217,000000,1.58,1.615,1.55,1.59,230398,0
+WRN.US,D,20170221,000000,1.6,1.64,1.56,1.58,277139,0
+WRN.US,D,20170222,000000,1.55,1.58,1.53,1.54,319528,0
+WRN.US,D,20170223,000000,1.54,1.56,1.54,1.54,152434,0
+WRN.US,D,20170224,000000,1.56,1.56,1.5,1.51,213755,0
+WRN.US,D,20170227,000000,1.53,1.56,1.5,1.5175,178369,0
+WRN.US,D,20170228,000000,1.53,1.55,1.45,1.46,193900,0
+WRN.US,D,20170301,000000,1.48,1.49,1.45,1.46,150369,0
+WRN.US,D,20170302,000000,1.46,1.478,1.45,1.4599,187747,0
+WRN.US,D,20170303,000000,1.44,1.4686,1.44,1.45,121097,0
+WRN.US,D,20170306,000000,1.46,1.46,1.39,1.42,162419,0
+WRN.US,D,20170307,000000,1.42,1.42,1.28,1.28,364959,0
+WRN.US,D,20170308,000000,1.26,1.32,1.26,1.277,153004,0
+WRN.US,D,20170309,000000,1.29,1.29,1.21,1.23,153988,0
+WRN.US,D,20170310,000000,1.23,1.27,1.19,1.2699,277539,0
+WRN.US,D,20170313,000000,1.3,1.3776,1.28,1.33,212533,0
+WRN.US,D,20170314,000000,1.31,1.32,1.26,1.27,199982,0
+WRN.US,D,20170315,000000,1.28,1.36,1.23,1.31,142895,0
+WRN.US,D,20170316,000000,1.31,1.35,1.29,1.32,167461,0
+WRN.US,D,20170317,000000,1.32,1.34,1.29,1.32,137322,0
+WRN.US,D,20170320,000000,1.32,1.32,1.25,1.26,95578,0
+WRN.US,D,20170321,000000,1.26,1.2849,1.2,1.21,299431,0
+WRN.US,D,20170322,000000,1.24,1.27,1.21,1.25,110978,0
+WRN.US,D,20170323,000000,1.25,1.27,1.22,1.26,117423,0
+WRN.US,D,20170324,000000,1.28,1.28,1.21,1.23,116319,0
+WRN.US,D,20170327,000000,1.23,1.26,1.21,1.25,124772,0
+WRN.US,D,20170328,000000,1.26,1.27,1.21,1.2611,128119,0
+WRN.US,D,20170329,000000,1.29,1.41,1.26,1.36,296699,0
+WRN.US,D,20170330,000000,1.36,1.36,1.3,1.32,90031,0
+WRN.US,D,20170331,000000,1.34,1.36,1.28,1.31,147564,0
+WRN.US,D,20170403,000000,1.34,1.34,1.31,1.33,112431,0
+WRN.US,D,20170404,000000,1.32,1.33,1.3,1.33,86355,0
+WRN.US,D,20170405,000000,1.32,1.33,1.3,1.3,90813,0
+WRN.US,D,20170406,000000,1.3,1.31,1.28,1.31,112978,0
+WRN.US,D,20170407,000000,1.33,1.33,1.27,1.27,75521,0
+WRN.US,D,20170410,000000,1.29,1.32,1.28,1.319,78789,0
+WRN.US,D,20170411,000000,1.31,1.36,1.29,1.34,96958,0
+WRN.US,D,20170412,000000,1.35,1.35,1.28,1.28,117275,0
+WRN.US,D,20170413,000000,1.3,1.3,1.26,1.28,130072,0
+WRN.US,D,20170417,000000,1.28,1.2892,1.23,1.23,109922,0
+WRN.US,D,20170418,000000,1.26,1.27,1.24,1.27,77004,0
+WRN.US,D,20170419,000000,1.28,1.28,1.2,1.22,116600,0
+WRN.US,D,20170420,000000,1.25,1.25,1.19,1.2,320128,0
+WRN.US,D,20170421,000000,1.18,1.22,1.17,1.19,82376,0
+WRN.US,D,20170424,000000,1.21,1.21,1.16,1.19,110383,0
+WRN.US,D,20170425,000000,1.17,1.1765,1.14,1.14,99305,0
+WRN.US,D,20170426,000000,1.14,1.18,1.1151,1.16,102753,0
+WRN.US,D,20170427,000000,1.18,1.18,1.09,1.1,136833,0
+WRN.US,D,20170428,000000,1.1,1.1312,1.09,1.1233,69109,0
+WRN.US,D,20170501,000000,1.11,1.19,1.1,1.16,104139,0
+WRN.US,D,20170502,000000,1.16,1.16,1.09,1.13,168453,0
+WRN.US,D,20170503,000000,1.12,1.12,1.08,1.08,71163,0
+WRN.US,D,20170504,000000,1.1,1.1,0.9806,1,236828,0
+WRN.US,D,20170505,000000,1.03,1.05,0.9875,1.05,125436,0
+WRN.US,D,20170508,000000,1.03,1.03,0.99,1.03,87229,0
+WRN.US,D,20170509,000000,1.03,1.05,1,1.03,80970,0
+WRN.US,D,20170510,000000,1.05,1.06,1.03,1.06,49698,0
+WRN.US,D,20170511,000000,1.06,1.06,1.02,1.02,66655,0
+WRN.US,D,20170512,000000,1.02,1.04,1,1.0201,65920,0
+WRN.US,D,20170515,000000,1.04,1.04,1.01,1.03,50517,0
+WRN.US,D,20170516,000000,1.03,1.0624,1.02,1.0624,52960,0
+WRN.US,D,20170517,000000,1.08,1.09,1.02,1.04,89321,0
+WRN.US,D,20170518,000000,1.04,1.04,1,1,73098,0
+WRN.US,D,20170519,000000,1.04,1.1,1.0384,1.1,115065,0
+WRN.US,D,20170522,000000,1.13,1.14,1.05,1.05,45464,0
+WRN.US,D,20170523,000000,1.06,1.1,1.05,1.07,52033,0
+WRN.US,D,20170524,000000,1.08,1.09,1.06,1.08,71948,0
+WRN.US,D,20170525,000000,1.08,1.08,1.03,1.037,103015,0
+WRN.US,D,20170526,000000,1.03,1.04,1.01,1.02,72715,0
+WRN.US,D,20170530,000000,1.01,1.0378,1.01,1.0211,61355,0
+WRN.US,D,20170531,000000,1.01,1.02,0.97,0.975,114877,0
+WRN.US,D,20170601,000000,0.9799,1.02,0.9744,0.99,64746,0
+WRN.US,D,20170602,000000,0.99,1.06,0.99,1.0379,90622,0
+WRN.US,D,20170605,000000,1.03,1.0368,0.97,0.99,109800,0
+WRN.US,D,20170606,000000,0.975,1.04,0.9709,0.997,98515,0
+WRN.US,D,20170607,000000,1,1.03,0.9646,0.983,46644,0
+WRN.US,D,20170608,000000,0.998,0.998,0.9445,0.9585,102429,0
+WRN.US,D,20170609,000000,0.96,0.9994,0.96,0.992,53893,0
+WRN.US,D,20170612,000000,0.962,1,0.962,0.97,50689,0
+WRN.US,D,20170613,000000,0.9899,1.01,0.9857,1.01,46994,0
+WRN.US,D,20170614,000000,1.03,1.03,0.9533,0.9683,92201,0
+WRN.US,D,20170615,000000,0.9993,1.08,0.97,0.99,301063,0
+WRN.US,D,20170616,000000,1.02,1.05,0.95,1.05,109668,0
+WRN.US,D,20170619,000000,1.02,1.03,1,1,116451,0
+WRN.US,D,20170620,000000,1,1,0.91,0.9765,152442,0
+WRN.US,D,20170621,000000,1,1,0.9437,0.9731,128933,0
+WRN.US,D,20170622,000000,1,1,0.96,0.99,112176,0
+WRN.US,D,20170623,000000,1,1,0.9534,0.9671,54144,0
+WRN.US,D,20170626,000000,0.9671,1.04,0.9671,1.04,126773,0
+WRN.US,D,20170627,000000,1.04,1.04,1.01,1.0196,76700,0
+WRN.US,D,20170628,000000,1.02,1.05,1.02,1.0446,75438,0
+WRN.US,D,20170629,000000,1.03,1.04,1,1,68089,0
+WRN.US,D,20170630,000000,1.02,1.02,1,1.02,30130,0
+WRN.US,D,20170703,000000,1.02,1.03,1.02,1.0299,10923,0
+WRN.US,D,20170705,000000,1.03,1.03,1,1.02,41315,0
+WRN.US,D,20170706,000000,1.01,1.02,1,1,40193,0
+WRN.US,D,20170707,000000,1,1.01,1,1,46552,0
+WRN.US,D,20170710,000000,1,1.01,0.99,0.99,52521,0
+WRN.US,D,20170711,000000,1.02,1.032,0.98,1.01,74306,0
+WRN.US,D,20170712,000000,1.01,1.06,1.01,1.04,60807,0
+WRN.US,D,20170713,000000,1.04,1.05,1.02,1.03,25555,0
+WRN.US,D,20170714,000000,1.01,1.06,1.01,1.03,38893,0
+WRN.US,D,20170717,000000,1.06,1.09,1.03,1.0499,108781,0
+WRN.US,D,20170718,000000,1.04,1.0818,1.04,1.0501,44223,0
+WRN.US,D,20170719,000000,1.05,1.11,1.05,1.09,113108,0
+WRN.US,D,20170720,000000,1.12,1.19,1.1112,1.19,123070,0
+WRN.US,D,20170721,000000,1.18,1.18,1.13,1.1702,84134,0
+WRN.US,D,20170724,000000,1.17,1.19,1.15,1.16,38835,0
+WRN.US,D,20170725,000000,1.18,1.3,1.18,1.25,220939,0
+WRN.US,D,20170726,000000,1.27,1.27,1.23,1.24,173769,0
+WRN.US,D,20170727,000000,1.26,1.26,1.19,1.19,78557,0
+WRN.US,D,20170728,000000,1.22,1.23,1.2101,1.22,71057,0
+WRN.US,D,20170731,000000,1.24,1.25,1.199,1.2299,86476,0
+WRN.US,D,20170801,000000,1.22,1.24,1.16,1.17,73177,0
+WRN.US,D,20170802,000000,1.19,1.26,1.1876,1.21,114117,0
+WRN.US,D,20170803,000000,1.21,1.225,1.1844,1.2,119518,0
+WRN.US,D,20170804,000000,1.24,1.24,1.18,1.18,49093,0
+WRN.US,D,20170807,000000,1.2,1.3,1.2,1.3,91335,0
+WRN.US,D,20170808,000000,1.3,1.3,1.2,1.27,90614,0
+WRN.US,D,20170809,000000,1.28,1.29,1.23,1.24,61619,0
+WRN.US,D,20170810,000000,1.27,1.27,1.16,1.17,219028,0
+WRN.US,D,20170811,000000,1.18,1.2,1.16,1.18,55619,0
+WRN.US,D,20170814,000000,1.17,1.19,1.16,1.16,65803,0
+WRN.US,D,20170815,000000,1.15,1.17,1.1,1.15,98823,0
+WRN.US,D,20170816,000000,1.16,1.1899,1.15,1.16,64816,0
+WRN.US,D,20170817,000000,1.16,1.16,1.12,1.12,56605,0
+WRN.US,D,20170818,000000,1.12,1.16,1.11,1.12,96851,0
+WRN.US,D,20170821,000000,1.1,1.14,1.1,1.14,35353,0
+WRN.US,D,20170822,000000,1.16,1.1638,1.13,1.159,53421,0
+WRN.US,D,20170823,000000,1.15,1.17,1.08,1.11,125775,0
+WRN.US,D,20170824,000000,1.13,1.13,1.09,1.13,64882,0
+WRN.US,D,20170825,000000,1.12,1.15,1.1,1.1,39544,0
+WRN.US,D,20170828,000000,1.14,1.2,1.11,1.1799,101128,0
+WRN.US,D,20170829,000000,1.11,1.23,1.1,1.1601,147548,0
+WRN.US,D,20170830,000000,1.17,1.18,1.13,1.15,45813,0
+WRN.US,D,20170831,000000,1.11,1.2024,1.11,1.17,120301,0
+WRN.US,D,20170901,000000,1.18,1.35,1.18,1.33,613914,0
+WRN.US,D,20170905,000000,1.35,1.4399,1.33,1.35,437139,0
+WRN.US,D,20170906,000000,1.37,1.42,1.3476,1.38,249154,0
+WRN.US,D,20170907,000000,1.4,1.43,1.388,1.42,181619,0
+WRN.US,D,20170908,000000,1.41,1.4199,1.28,1.32,247049,0
+WRN.US,D,20170911,000000,1.32,1.3761,1.32,1.32,140411,0
+WRN.US,D,20170912,000000,1.33,1.34,1.3,1.32,83924,0
+WRN.US,D,20170913,000000,1.33,1.33,1.29,1.31,108378,0
+WRN.US,D,20170914,000000,1.3,1.33,1.3,1.325,72054,0
+WRN.US,D,20170915,000000,1.34,1.34,1.31,1.32,19399,0
+WRN.US,D,20170918,000000,1.32,1.3299,1.28,1.29,90926,0
+WRN.US,D,20170919,000000,1.3,1.307,1.2605,1.27,51840,0
+WRN.US,D,20170920,000000,1.29,1.3,1.2627,1.2699,95014,0
+WRN.US,D,20170921,000000,1.26,1.27,1.23,1.23,98543,0
+WRN.US,D,20170922,000000,1.25,1.27,1.22,1.2399,41843,0
+WRN.US,D,20170925,000000,1.23,1.2421,1.13,1.18,219122,0
+WRN.US,D,20170926,000000,1.18,1.19,1.17,1.17,68518,0
+WRN.US,D,20170927,000000,1.16,1.19,1.15,1.15,114018,0
+WRN.US,D,20170928,000000,1.16,1.189,1.15,1.18,79682,0
+WRN.US,D,20170929,000000,1.19,1.19,1.15,1.16,25246,0
+WRN.US,D,20171002,000000,1.15,1.16,1.12,1.13,66541,0
+WRN.US,D,20171003,000000,1.12,1.17,1.12,1.15,43477,0
+WRN.US,D,20171004,000000,1.13,1.16,1.13,1.14,61374,0
+WRN.US,D,20171005,000000,1.15,1.24,1.13,1.24,120564,0
+WRN.US,D,20171006,000000,1.24,1.24,1.16,1.18,136083,0
+WRN.US,D,20171009,000000,1.1899,1.22,1.17,1.18,27865,0
+WRN.US,D,20171010,000000,1.19,1.21,1.15,1.15,70855,0
+WRN.US,D,20171011,000000,1.17,1.1949,1.11,1.15,62884,0
+WRN.US,D,20171012,000000,1.14,1.19,1.13,1.14,54118,0
+WRN.US,D,20171013,000000,1.13,1.17,1.13,1.13,67123,0
+WRN.US,D,20171016,000000,1.14,1.2,1.14,1.15,177597,0
+WRN.US,D,20171017,000000,1.14,1.1584,1.1,1.12,108747,0
+WRN.US,D,20171018,000000,1.15,1.15,1.1,1.11,100415,0
+WRN.US,D,20171019,000000,1.1,1.12,1.08,1.1,101352,0
+WRN.US,D,20171020,000000,1.1,1.13,1.08,1.1,101254,0
+WRN.US,D,20171023,000000,1.1,1.1,1.08,1.085,68653,0
+WRN.US,D,20171024,000000,1.08,1.09,1.08,1.08,149220,0
+WRN.US,D,20171025,000000,1.08,1.09,1.03,1.04,335428,0
+WRN.US,D,20171026,000000,1.07,1.09,1.02,1.02,170165,0
+WRN.US,D,20171027,000000,1.04,1.09,1.02,1.0431,134368,0
+WRN.US,D,20171030,000000,1.04,1.07,1.04,1.05,79830,0
+WRN.US,D,20171031,000000,1.09,1.09,1.01,1.0206,176609,0
+WRN.US,D,20171101,000000,1.01,1.06,1.01,1.02,94900,0
+WRN.US,D,20171102,000000,1.04,1.05,1.02,1.0299,65037,0
+WRN.US,D,20171103,000000,1.02,1.039,0.99,1.01,149607,0
+WRN.US,D,20171106,000000,1.03,1.03,1,1.02,98161,0
+WRN.US,D,20171107,000000,1.01,1.02,0.9345,0.9752,272630,0
+WRN.US,D,20171108,000000,0.98,1.04,0.95,1.04,196421,0
+WRN.US,D,20171109,000000,1.06,1.06,0.99,1.01,233465,0
+WRN.US,D,20171110,000000,1.02,1.03,0.9239,0.9816,488106,0
+WRN.US,D,20171113,000000,0.9816,0.9816,0.9239,0.95,146701,0
+WRN.US,D,20171114,000000,0.9387,0.9426,0.89,0.9,304643,0
+WRN.US,D,20171115,000000,0.9,0.9,0.873,0.895,112212,0
+WRN.US,D,20171116,000000,0.895,0.895,0.865,0.8776,214910,0
+WRN.US,D,20171117,000000,0.8627,0.9084,0.8627,0.9,207879,0
+WRN.US,D,20171120,000000,0.9,0.9351,0.9,0.9261,83926,0
+WRN.US,D,20171121,000000,0.93,0.945,0.91,0.934,135760,0
+WRN.US,D,20171122,000000,0.9229,0.98,0.9229,0.9614,130515,0
+WRN.US,D,20171124,000000,0.987,1.02,0.987,0.992,98675,0
+WRN.US,D,20171127,000000,1,1.03,0.99,1.03,75619,0
+WRN.US,D,20171128,000000,1.04,1.04,0.96,0.97,80842,0
+WRN.US,D,20171129,000000,0.962,0.9755,0.93,0.9432,97771,0
+WRN.US,D,20171130,000000,0.9391,0.9602,0.9219,0.9219,76111,0
+WRN.US,D,20171201,000000,0.93,0.9548,0.901,0.91,104822,0
+WRN.US,D,20171204,000000,0.91,0.9401,0.9,0.911,62744,0
+WRN.US,D,20171205,000000,0.91,0.9215,0.8932,0.9155,84059,0
+WRN.US,D,20171206,000000,0.912,0.92,0.86,0.8747,101898,0
+WRN.US,D,20171207,000000,0.863,0.8936,0.8522,0.8816,88828,0
+WRN.US,D,20171208,000000,0.8874,0.9153,0.8874,0.9001,22369,0
+WRN.US,D,20171211,000000,0.9005,0.983,0.9005,0.969,133128,0
+WRN.US,D,20171212,000000,1,1,0.928,0.9523,77525,0
+WRN.US,D,20171213,000000,0.96,0.9791,0.95,0.9688,108577,0
+WRN.US,D,20171214,000000,0.9792,0.98,0.9522,0.9601,41154,0
+WRN.US,D,20171215,000000,0.95,0.98,0.94,0.96,34516,0
+WRN.US,D,20171218,000000,0.96,0.9735,0.9359,0.937,85460,0
+WRN.US,D,20171219,000000,0.931,0.9575,0.93,0.9465,58395,0
+WRN.US,D,20171220,000000,0.942,0.951,0.9212,0.9412,86514,0
+WRN.US,D,20171221,000000,0.94,0.97,0.9399,0.96481,99922,0
+WRN.US,D,20171222,000000,0.9513,0.9999,0.9513,0.98,79731,0
+WRN.US,D,20171226,000000,1.02,1.02,0.9901,1,59677,0
+WRN.US,D,20171227,000000,1.06,1.06,1.01,1.0299,166142,0
+WRN.US,D,20171228,000000,1.04,1.06,1.02,1.03,80515,0
+WRN.US,D,20171229,000000,1.04,1.04,0.99,1.01,98064,0
+WRN.US,D,20180102,000000,1,1.06,1,1.04,165761,0
+WRN.US,D,20180103,000000,1.05,1.0501,1,1,90678,0
+WRN.US,D,20180104,000000,1.01,1.03,0.9934,1.02,188797,0
+WRN.US,D,20180105,000000,1.02,1.03,0.9995,0.9995,50273,0
+WRN.US,D,20180108,000000,1,1.07,1,1.0201,126152,0
+WRN.US,D,20180109,000000,1.04,1.04,1,1.0099,39047,0
+WRN.US,D,20180110,000000,1,1.01,0.99,0.9901,83358,0
+WRN.US,D,20180111,000000,0.99,1.01,0.99,1.01,66277,0
+WRN.US,D,20180112,000000,1.01,1.02,1.0001,1.01,57617,0
+WRN.US,D,20180116,000000,1,1.03,1,1,63187,0
+WRN.US,D,20180117,000000,1,1.01,0.99,0.9997,149983,0
+WRN.US,D,20180118,000000,1,1,0.95,0.95,181947,0
+WRN.US,D,20180119,000000,0.951,0.99,0.9499,0.9549,65914,0
+WRN.US,D,20180122,000000,0.91,0.9499,0.91,0.945,106827,0
+WRN.US,D,20180123,000000,0.9328,0.9431,0.92,0.93,50729,0
+WRN.US,D,20180124,000000,0.976,1.02,0.9193,1.01,121392,0
+WRN.US,D,20180125,000000,1.01,1.02,0.969,0.98,60046,0
+WRN.US,D,20180126,000000,0.9702,1.02,0.9702,0.9866,69955,0
+WRN.US,D,20180129,000000,0.97,0.9854,0.9649,0.9649,49593,0
+WRN.US,D,20180130,000000,0.9603,0.975,0.95,0.9527,26889,0
+WRN.US,D,20180131,000000,0.9506,0.9699,0.9306,0.94,47204,0
+WRN.US,D,20180201,000000,0.931,0.95,0.923,0.9271,78845,0
+WRN.US,D,20180202,000000,0.915,0.9298,0.9,0.9096,80153,0
+WRN.US,D,20180205,000000,0.9,0.9261,0.8914,0.8999,99626,0
+WRN.US,D,20180206,000000,0.91,0.9143,0.85,0.89,132692,0
+WRN.US,D,20180207,000000,0.8959,0.9,0.87,0.8898,60485,0
+WRN.US,D,20180208,000000,0.88,0.883,0.8523,0.8747,111240,0
+WRN.US,D,20180209,000000,0.861,0.87,0.7952,0.8398,124732,0
+WRN.US,D,20180212,000000,0.833,0.8566,0.83,0.85,51264,0
+WRN.US,D,20180213,000000,0.8747,0.8747,0.8292,0.833,46441,0
+WRN.US,D,20180214,000000,0.85,0.8747,0.8299,0.87,59621,0
+WRN.US,D,20180215,000000,0.87,0.89,0.8586,0.86,59313,0
+WRN.US,D,20180216,000000,0.85,0.87,0.85,0.8696,36003,0
+WRN.US,D,20180220,000000,0.8531,0.8869,0.8531,0.8531,47255,0
+WRN.US,D,20180221,000000,0.85,0.9438,0.85,0.8858,487307,0
+WRN.US,D,20180222,000000,0.88,0.9299,0.86,0.87,97786,0
+WRN.US,D,20180223,000000,0.864,0.9,0.864,0.886,37943,0
+WRN.US,D,20180226,000000,0.92,0.92,0.85,0.85,84461,0
+WRN.US,D,20180227,000000,0.877,0.8783,0.84,0.87,117416,0
+WRN.US,D,20180228,000000,0.88,0.88,0.84,0.842,56882,0
+WRN.US,D,20180301,000000,0.85,0.85,0.83,0.8457,50950,0
+WRN.US,D,20180302,000000,0.85,0.85,0.8383,0.848,23309,0
+WRN.US,D,20180305,000000,0.841,0.848,0.8201,0.847,53045,0
+WRN.US,D,20180306,000000,0.85,0.85,0.83,0.83,28677,0
+WRN.US,D,20180307,000000,0.83,0.85,0.83,0.85,58065,0
+WRN.US,D,20180308,000000,0.85,0.8599,0.8301,0.8345,24162,0
+WRN.US,D,20180309,000000,0.84,0.9,0.8352,0.8799,109373,0
+WRN.US,D,20180312,000000,0.88,0.8899,0.862,0.862,53470,0
+WRN.US,D,20180313,000000,0.8712,0.88,0.861,0.8618,18810,0
+WRN.US,D,20180314,000000,0.8787,0.8787,0.8326,0.8385,23010,0
+WRN.US,D,20180315,000000,0.8415,0.8519,0.8201,0.8299,31128,0
+WRN.US,D,20180316,000000,0.8242,0.83,0.824,0.825,44777,0
+WRN.US,D,20180319,000000,0.8201,0.84,0.8133,0.8133,86965,0
+WRN.US,D,20180320,000000,0.85,0.85,0.82,0.82201,54385,0
+WRN.US,D,20180321,000000,0.83,0.8535,0.81557,0.8535,68411,0
+WRN.US,D,20180322,000000,0.84,0.8498,0.81,0.8299,65078,0
+WRN.US,D,20180323,000000,0.83,0.85,0.81,0.82,71278,0
+WRN.US,D,20180326,000000,0.83,0.83,0.805,0.81,66908,0
+WRN.US,D,20180327,000000,0.81,0.8136,0.805,0.8065,29695,0
+WRN.US,D,20180328,000000,0.801,0.83,0.777,0.78,94982,0
+WRN.US,D,20180329,000000,0.771,0.8,0.771,0.7901,29402,0
+WRN.US,D,20180402,000000,0.785,0.7999,0.75,0.7624,130311,0
+WRN.US,D,20180403,000000,0.751,0.764,0.711,0.74,148658,0
+WRN.US,D,20180404,000000,0.722,0.7773,0.722,0.76,63403,0
+WRN.US,D,20180405,000000,0.7725,0.787,0.73611,0.7791,76875,0
+WRN.US,D,20180406,000000,0.79,0.79,0.77,0.77,97553,0
+WRN.US,D,20180409,000000,0.75,0.7999,0.7496,0.7601,50707,0
+WRN.US,D,20180410,000000,0.76,0.7981,0.76,0.78,53752,0
+WRN.US,D,20180411,000000,0.797,0.87,0.78,0.87,81717,0
+WRN.US,D,20180412,000000,0.821,0.83,0.79,0.827,27807,0
+WRN.US,D,20180413,000000,0.827,0.845,0.8203,0.84,67938,0
+WRN.US,D,20180416,000000,0.82,0.86,0.82,0.836,30273,0
+WRN.US,D,20180417,000000,0.82,0.8386,0.7912,0.8096,61384,0
+WRN.US,D,20180418,000000,0.84,0.84,0.8209,0.8304,39551,0
+WRN.US,D,20180419,000000,0.834,0.84,0.8303,0.84,19031,0
+WRN.US,D,20180420,000000,0.85,0.8505,0.82,0.8201,44064,0
+WRN.US,D,20180423,000000,0.8201,0.8339,0.8126,0.8199,41115,0
+WRN.US,D,20180424,000000,0.811,0.87,0.811,0.8507,73930,0
+WRN.US,D,20180425,000000,0.847,0.85,0.82001,0.85,33602,0
+WRN.US,D,20180426,000000,0.831,0.86,0.8216,0.822,35580,0
+WRN.US,D,20180427,000000,0.821,0.8347,0.8201,0.8215,15163,0
+WRN.US,D,20180430,000000,0.8214,0.8252,0.8214,0.8252,23969,0
+WRN.US,D,20180501,000000,0.8214,0.8214,0.7771,0.79,119970,0
+WRN.US,D,20180502,000000,0.7985,0.8,0.7821,0.8,42622,0
+WRN.US,D,20180503,000000,0.8,0.838,0.79,0.81,108626,0
+WRN.US,D,20180504,000000,0.81,0.82,0.79,0.79,9821,0
+WRN.US,D,20180507,000000,0.79,0.82,0.79,0.8035,36369,0
+WRN.US,D,20180508,000000,0.8,0.82,0.79,0.8,67175,0
+WRN.US,D,20180509,000000,0.83,0.83,0.8,0.8214,40086,0
+WRN.US,D,20180510,000000,0.805,0.825,0.805,0.82,44539,0
+WRN.US,D,20180511,000000,0.805,0.85,0.805,0.85,112833,0
+WRN.US,D,20180514,000000,0.83,0.85,0.82,0.8309,58802,0
+WRN.US,D,20180515,000000,0.82,0.83,0.8001,0.82455,45268,0
+WRN.US,D,20180516,000000,0.812,0.8499,0.812,0.84,90576,0
+WRN.US,D,20180517,000000,0.8475,0.93,0.8301,0.93,861117,0
+WRN.US,D,20180518,000000,0.95,0.95,0.9045,0.9299,143778,0
+WRN.US,D,20180521,000000,0.95,0.95,0.91,0.94,79960,0
+WRN.US,D,20180522,000000,0.93,0.96,0.93,0.94,210296,0
+WRN.US,D,20180523,000000,0.96,0.96,0.91,0.9499,214087,0
+WRN.US,D,20180524,000000,0.97,0.97,0.8621,0.8689,111178,0
+WRN.US,D,20180525,000000,0.8689,0.88768,0.8689,0.87,35211,0
+WRN.US,D,20180529,000000,0.87,0.8999,0.87,0.89,58095,0
+WRN.US,D,20180530,000000,0.9099,0.9476,0.9,0.946,87941,0
+WRN.US,D,20180531,000000,0.96,0.96,0.94,0.95,92131,0
+WRN.US,D,20180601,000000,0.95,0.99,0.93,0.9665,163138,0
+WRN.US,D,20180604,000000,0.975,0.977,0.94,0.9401,25157,0
+WRN.US,D,20180605,000000,0.97,0.9749,0.9303,0.96,99728,0
+WRN.US,D,20180606,000000,0.99,0.9972,0.9502,0.97,133450,0
+WRN.US,D,20180607,000000,0.98,1.01,0.98,1,321869,0
+WRN.US,D,20180608,000000,1.01,1.01,0.9999,1,198452,0
+WRN.US,D,20180611,000000,1,1.01,0.9716,0.9865,103381,0
+WRN.US,D,20180612,000000,0.99,0.99,0.96,0.96,138024,0
+WRN.US,D,20180613,000000,0.9529,0.98,0.9301,0.93972,70609,0
+WRN.US,D,20180614,000000,0.95,0.99,0.9351,0.9791,95915,0
+WRN.US,D,20180615,000000,0.985,0.985,0.91,0.92,95527,0
+WRN.US,D,20180618,000000,0.92,0.93,0.9045,0.91,52876,0
+WRN.US,D,20180619,000000,0.89,0.9,0.8804,0.8811,48422,0
+WRN.US,D,20180620,000000,0.8945,0.9092,0.8813,0.8875,30940,0
+WRN.US,D,20180621,000000,0.8962,0.9099,0.87,0.8798,37770,0
+WRN.US,D,20180622,000000,0.87,0.8935,0.83,0.87,86122,0
+WRN.US,D,20180625,000000,0.9,0.9,0.8568,0.86,43956,0
+WRN.US,D,20180626,000000,0.865,0.8688,0.84,0.85,46502,0
+WRN.US,D,20180627,000000,0.85,0.9,0.83,0.835,44573,0
+WRN.US,D,20180628,000000,0.821,0.8402,0.82,0.827,39825,0
+WRN.US,D,20180629,000000,0.83,0.87,0.8229,0.84,396973,0
+WRN.US,D,20180702,000000,0.826,0.84,0.81,0.84,44508,0
+WRN.US,D,20180703,000000,0.84,0.84,0.8201,0.8374,107503,0
+WRN.US,D,20180705,000000,0.83,0.8393,0.82,0.82,44993,0
+WRN.US,D,20180706,000000,0.82,0.835,0.81,0.835,57516,0
+WRN.US,D,20180709,000000,0.87,0.87,0.83,0.833,118578,0
+WRN.US,D,20180710,000000,0.833,0.8694,0.833,0.8499,63238,0
+WRN.US,D,20180711,000000,0.87,0.87,0.8186,0.82,56356,0
+WRN.US,D,20180712,000000,0.842,0.842,0.8288,0.8379,47802,0
+WRN.US,D,20180713,000000,0.86,0.86,0.813,0.836,57649,0
+WRN.US,D,20180716,000000,0.824,0.8597,0.813,0.818,33688,0
+WRN.US,D,20180717,000000,0.813,0.8299,0.8,0.805,47317,0
+WRN.US,D,20180718,000000,0.8,0.8,0.795,0.8,110481,0
+WRN.US,D,20180719,000000,0.772,0.8,0.772,0.79,55476,0
+WRN.US,D,20180720,000000,0.79,0.8251,0.79,0.81,60940,0
+WRN.US,D,20180723,000000,0.802,0.8315,0.7901,0.8001,35919,0
+WRN.US,D,20180724,000000,0.81,0.82,0.8,0.8,65277,0
+WRN.US,D,20180725,000000,0.8,0.8229,0.7999,0.82,28180,0
+WRN.US,D,20180726,000000,0.85,0.85,0.7997,0.81,54547,0
+WRN.US,D,20180727,000000,0.81,0.81,0.8024,0.8099,21365,0
+WRN.US,D,20180730,000000,0.81,0.81,0.8025,0.81,47317,0
+WRN.US,D,20180731,000000,0.81,0.81,0.8016,0.81,36260,0
+WRN.US,D,20180801,000000,0.8,0.8,0.75,0.75,53097,0
+WRN.US,D,20180802,000000,0.75,0.7734,0.7335,0.76,86456,0
+WRN.US,D,20180803,000000,0.77,0.77,0.7301,0.754,64576,0
+WRN.US,D,20180806,000000,0.76,0.77,0.7333,0.75,19679,0
+WRN.US,D,20180807,000000,0.75,0.7518,0.72,0.7201,45550,0
+WRN.US,D,20180808,000000,0.72,0.7291,0.71,0.7247,82250,0
+WRN.US,D,20180809,000000,0.7247,0.7313,0.7232,0.73,25273,0
+WRN.US,D,20180810,000000,0.715,0.725,0.71,0.72,33681,0
+WRN.US,D,20180813,000000,0.711,0.715,0.7,0.7028,44293,0
+WRN.US,D,20180814,000000,0.68,0.7199,0.6676,0.7003,70823,0
+WRN.US,D,20180815,000000,0.701,0.70101,0.6678,0.68,121796,0
+WRN.US,D,20180816,000000,0.65,0.71,0.65,0.7092,65497,0
+WRN.US,D,20180817,000000,0.71,0.7309,0.71,0.72,45613,0
+WRN.US,D,20180820,000000,0.75,0.75,0.73,0.73,21420,0
+WRN.US,D,20180821,000000,0.73,0.7479,0.7,0.71,26127,0
+WRN.US,D,20180822,000000,0.7,0.71,0.69,0.7098,52938,0
+WRN.US,D,20180823,000000,0.7,0.7,0.685,0.6862,54695,0
+WRN.US,D,20180824,000000,0.69,0.7189,0.69,0.7,164779,0
+WRN.US,D,20180827,000000,0.7,0.7199,0.6696,0.7,66367,0
+WRN.US,D,20180828,000000,0.7,0.7,0.6845,0.695,88662,0
+WRN.US,D,20180829,000000,0.6845,0.6999,0.6845,0.69001,5397,0
+WRN.US,D,20180830,000000,0.69,0.6999,0.684,0.68769,60635,0
+WRN.US,D,20180831,000000,0.687,0.6876,0.6611,0.68,27097,0
+WRN.US,D,20180904,000000,0.675,0.6799,0.65,0.655,73918,0
+WRN.US,D,20180905,000000,0.62,0.65,0.62,0.6462,77288,0
+WRN.US,D,20180906,000000,0.67,0.6701,0.6567,0.6668,36166,0
+WRN.US,D,20180907,000000,0.6615,0.6699,0.65,0.6599,49121,0
+WRN.US,D,20180910,000000,0.65,0.6799,0.6453,0.6545,53275,0
+WRN.US,D,20180911,000000,0.6545,0.6799,0.6499,0.667,70145,0
+WRN.US,D,20180912,000000,0.67,0.6776,0.65,0.66712,113057,0
+WRN.US,D,20180913,000000,0.675,0.6875,0.6676,0.6748,55939,0
+WRN.US,D,20180914,000000,0.6875,0.6875,0.66,0.6699,15859,0
+WRN.US,D,20180917,000000,0.652,0.6636,0.6516,0.6519,27960,0
+WRN.US,D,20180918,000000,0.65,0.6862,0.65,0.652,14035,0
+WRN.US,D,20180919,000000,0.6533,0.69,0.6533,0.6899,111430,0
+WRN.US,D,20180920,000000,0.7,0.7076,0.6858,0.68855,84567,0
+WRN.US,D,20180921,000000,0.7,0.7,0.68281,0.6901,141861,0
+WRN.US,D,20180924,000000,0.7246,0.7246,0.68,0.68001,40386,0
+WRN.US,D,20180925,000000,0.68,0.715,0.67,0.67,38631,0
+WRN.US,D,20180926,000000,0.6701,0.71116,0.67,0.7099,75588,0
+WRN.US,D,20180927,000000,0.73,0.73,0.67,0.6805,38478,0
+WRN.US,D,20180928,000000,0.71,0.71,0.68,0.68,18784,0
+WRN.US,D,20181001,000000,0.671,0.6997,0.671,0.6996,10792,0
+WRN.US,D,20181002,000000,0.7,0.7299,0.6851,0.6999,27723,0
+WRN.US,D,20181003,000000,0.695,0.69582,0.6704,0.6914,16971,0
+WRN.US,D,20181004,000000,0.69272,0.6932,0.6879,0.6879,47319,0
+WRN.US,D,20181005,000000,0.6879,0.699,0.6799,0.699,10942,0
+WRN.US,D,20181008,000000,0.6889,0.6889,0.65,0.664,18608,0
+WRN.US,D,20181009,000000,0.6756,0.7,0.6702,0.6865,42339,0
+WRN.US,D,20181010,000000,0.6702,0.6929,0.6702,0.6825,25238,0
+WRN.US,D,20181011,000000,0.6736,0.6996,0.6736,0.6825,40081,0
+WRN.US,D,20181012,000000,0.7,0.7,0.6702,0.6753,44918,0
+WRN.US,D,20181015,000000,0.6802,0.6976,0.6802,0.6814,36884,0
+WRN.US,D,20181016,000000,0.6823,0.685,0.6793,0.68,11041,0
+WRN.US,D,20181017,000000,0.7,0.7,0.68,0.6872,67067,0
+WRN.US,D,20181018,000000,0.7,0.7,0.6637,0.6637,36680,0
+WRN.US,D,20181019,000000,0.68015,0.6967,0.6669,0.6804,23264,0
+WRN.US,D,20181022,000000,0.68,0.6878,0.67,0.675,36575,0
+WRN.US,D,20181023,000000,0.6625,0.6748,0.66,0.67038,81043,0
+WRN.US,D,20181024,000000,0.67,0.6729,0.665,0.6683,17317,0
+WRN.US,D,20181025,000000,0.66,0.666,0.65,0.6648,13800,0
+WRN.US,D,20181026,000000,0.67,0.67,0.65,0.6501,12252,0
+WRN.US,D,20181029,000000,0.6539,0.66,0.65,0.65,36225,0
+WRN.US,D,20181030,000000,0.68,0.6889,0.64,0.6739,13713,0
+WRN.US,D,20181031,000000,0.7,0.7,0.61,0.6258,54696,0
+WRN.US,D,20181101,000000,0.612,0.6663,0.6064,0.64667,55562,0
+WRN.US,D,20181102,000000,0.6574,0.665,0.65,0.655,12022,0
+WRN.US,D,20181105,000000,0.66,0.66,0.6502,0.658,16339,0
+WRN.US,D,20181106,000000,0.69,0.69,0.63,0.635,112023,0
+WRN.US,D,20181107,000000,0.64,0.6662,0.6377,0.66,25373,0
+WRN.US,D,20181108,000000,0.66,0.66,0.6355,0.6407,41613,0
+WRN.US,D,20181109,000000,0.62,0.64,0.6093,0.6283,55631,0
+WRN.US,D,20181112,000000,0.6129,0.6648,0.6047,0.613,54576,0
+WRN.US,D,20181113,000000,0.61,0.619,0.5396,0.5599,160143,0
+WRN.US,D,20181114,000000,0.555,0.583,0.5301,0.5549,82393,0
+WRN.US,D,20181115,000000,0.52,0.58,0.52,0.5652,15592,0
+WRN.US,D,20181116,000000,0.57,0.57,0.4827,0.56,78960,0
+WRN.US,D,20181119,000000,0.58,0.58,0.52,0.5546,37657,0
+WRN.US,D,20181120,000000,0.5506,0.5586,0.52,0.5301,83203,0
+WRN.US,D,20181121,000000,0.51,0.5499,0.5041,0.5321,72133,0
+WRN.US,D,20181123,000000,0.542,0.5501,0.542,0.5501,9686,0
+WRN.US,D,20181126,000000,0.5455,0.55,0.5201,0.5201,40708,0
+WRN.US,D,20181127,000000,0.56,0.56,0.5,0.5191,25020,0
+WRN.US,D,20181128,000000,0.502,0.505,0.490695,0.501,95779,0
+WRN.US,D,20181129,000000,0.505,0.505,0.5001,0.501,8224,0
+WRN.US,D,20181130,000000,0.505,0.505,0.4832,0.49,45556,0
+WRN.US,D,20181203,000000,0.4958,0.5399,0.4958,0.5397,40659,0
+WRN.US,D,20181204,000000,0.52,0.52,0.4801,0.4831,41310,0
+WRN.US,D,20181206,000000,0.485,0.50121,0.4818,0.4882,54325,0
+WRN.US,D,20181207,000000,0.49,0.5199,0.47,0.4732,54067,0
+WRN.US,D,20181210,000000,0.5,0.5,0.4217,0.4615,57615,0
+WRN.US,D,20181211,000000,0.4878,0.4878,0.4491,0.46,24126,0
+WRN.US,D,20181212,000000,0.48,0.48,0.46,0.4624,26233,0
+WRN.US,D,20181213,000000,0.4679,0.4799,0.46,0.4737,30706,0
+WRN.US,D,20181214,000000,0.465,0.48,0.4555,0.46,31448,0
+WRN.US,D,20181217,000000,0.48,0.48,0.4361,0.44,28415,0
+WRN.US,D,20181218,000000,0.44,0.4401,0.41,0.417564,202715,0
+WRN.US,D,20181219,000000,0.4248,0.4558,0.4248,0.4404,34607,0
+WRN.US,D,20181220,000000,0.44,0.4696,0.43,0.4363,62184,0
+WRN.US,D,20181221,000000,0.432,0.4358,0.3943,0.4029,56439,0
+WRN.US,D,20181224,000000,0.43,0.43,0.3912,0.398,84089,0
+WRN.US,D,20181226,000000,0.38,0.42,0.35,0.42,63341,0
+WRN.US,D,20181227,000000,0.42,0.42,0.3813,0.3817,49096,0
+WRN.US,D,20181228,000000,0.3816,0.42,0.3816,0.4104,75214,0
+WRN.US,D,20181231,000000,0.42,0.4758,0.4111,0.45,144187,0
+WRN.US,D,20190102,000000,0.4329,0.5199,0.4329,0.5014,105801,0
+WRN.US,D,20190103,000000,0.53,0.56,0.515,0.5599,83823,0
+WRN.US,D,20190104,000000,0.56,0.62,0.5541,0.59,253943,0
+WRN.US,D,20190107,000000,0.6,0.6,0.5774,0.58,56302,0
+WRN.US,D,20190108,000000,0.6,0.6,0.5129,0.5499,92003,0
+WRN.US,D,20190109,000000,0.59,0.59,0.54,0.56924,110996,0
+WRN.US,D,20190110,000000,0.6,0.6,0.5509,0.5591,20703,0
+WRN.US,D,20190111,000000,0.5592,0.5958,0.5408,0.5647,21388,0
+WRN.US,D,20190114,000000,0.54,0.596,0.5259,0.565,62250,0
+WRN.US,D,20190115,000000,0.6,0.6498,0.56448,0.58,46139,0
+WRN.US,D,20190116,000000,0.58,0.58,0.54,0.545,68152,0
+WRN.US,D,20190117,000000,0.57,0.6413,0.55,0.56,205187,0
+WRN.US,D,20190118,000000,0.588,0.6,0.56,0.5997,76326,0
+WRN.US,D,20190122,000000,0.62,0.64,0.619,0.62,199030,0
+WRN.US,D,20190123,000000,0.65,0.653,0.6151,0.6231,166546,0
+WRN.US,D,20190124,000000,0.6402,0.6447,0.6232,0.6377,30535,0
+WRN.US,D,20190125,000000,0.641,0.8199,0.641,0.6982,384687,0
+WRN.US,D,20190128,000000,0.7331,0.7348,0.68,0.7003,154057,0
+WRN.US,D,20190129,000000,0.7,0.7299,0.6864,0.7136,52777,0
+WRN.US,D,20190130,000000,0.73,0.7499,0.7075,0.7442,190122,0
+WRN.US,D,20190131,000000,0.75,0.8258,0.72,0.79,230323,0
+WRN.US,D,20190201,000000,0.79,0.8197,0.7602,0.78,93662,0
+WRN.US,D,20190204,000000,0.781,0.781,0.7,0.7497,65234,0
+WRN.US,D,20190205,000000,0.75,0.7763,0.74,0.7607,36149,0
+WRN.US,D,20190206,000000,0.78,0.78,0.73,0.76844,34828,0
+WRN.US,D,20190207,000000,0.7684,0.7684,0.711,0.7324,29697,0
+WRN.US,D,20190208,000000,0.732,0.7592,0.711,0.7202,36991,0
+WRN.US,D,20190211,000000,0.7101,0.7447,0.69,0.7161,51844,0
+WRN.US,D,20190212,000000,0.702,0.7273,0.689,0.7017,32923,0
+WRN.US,D,20190213,000000,0.6935,0.7209,0.6901,0.698,20982,0
+WRN.US,D,20190214,000000,0.69,0.6901,0.6562,0.66,69525,0
+WRN.US,D,20190215,000000,0.6562,0.71,0.6551,0.66,63107,0
+WRN.US,D,20190219,000000,0.69,0.7299,0.6801,0.7,241787,0
+WRN.US,D,20190220,000000,0.7299,0.7301,0.6899,0.6899,198766,0
+WRN.US,D,20190221,000000,0.681,0.681,0.65,0.65,66225,0
+WRN.US,D,20190222,000000,0.64,0.6999,0.64,0.6999,471730,0
+WRN.US,D,20190225,000000,0.72,0.72,0.646,0.6589,119769,0
+WRN.US,D,20190226,000000,0.651,0.6591,0.6201,0.63,117047,0
+WRN.US,D,20190227,000000,0.6533,0.6533,0.6318,0.6416,38900,0
+WRN.US,D,20190228,000000,0.6533,0.66,0.6211,0.6365,172892,0
+WRN.US,D,20190301,000000,0.6581,0.6642,0.6386,0.6541,51525,0
+WRN.US,D,20190304,000000,0.6496,0.655,0.622,0.64,82713,0
+WRN.US,D,20190305,000000,0.65,0.66,0.625,0.6252,57118,0
+WRN.US,D,20190306,000000,0.65,0.65,0.62,0.62025,33865,0
+WRN.US,D,20190307,000000,0.625,0.6281,0.61,0.6101,111466,0
+WRN.US,D,20190308,000000,0.6232,0.6335,0.6232,0.6281,24432,0
+WRN.US,D,20190311,000000,0.63,0.65,0.5959,0.6027,111349,0
+WRN.US,D,20190312,000000,0.6,0.6135,0.6,0.6101,30174,0
+WRN.US,D,20190313,000000,0.615,0.6162,0.6043,0.61,29734,0
+WRN.US,D,20190314,000000,0.6,0.61,0.5999,0.6066,56564,0
+WRN.US,D,20190315,000000,0.6066,0.618,0.575,0.575,70708,0
+WRN.US,D,20190318,000000,0.58,0.6296,0.58,0.6294,125347,0
+WRN.US,D,20190319,000000,0.6111,0.6111,0.5926,0.5926,47679,0
+WRN.US,D,20190320,000000,0.5926,0.6062,0.5919,0.6014,31165,0
+WRN.US,D,20190321,000000,0.603,0.6299,0.5801,0.59,78177,0
+WRN.US,D,20190322,000000,0.603,0.603,0.5808,0.5975,34714,0
+WRN.US,D,20190325,000000,0.59,0.5974,0.5752,0.5818,40845,0
+WRN.US,D,20190326,000000,0.5752,0.5892,0.575,0.575,61701,0
+WRN.US,D,20190327,000000,0.595,0.6,0.5624,0.6,134242,0
+WRN.US,D,20190328,000000,0.582,0.63,0.5728,0.5741,27819,0
+WRN.US,D,20190329,000000,0.6028,0.6099,0.56,0.56,44039,0
+WRN.US,D,20190401,000000,0.5638,0.571,0.56,0.5698,27246,0
+WRN.US,D,20190402,000000,0.5651,0.6015,0.5651,0.583,68254,0
+WRN.US,D,20190403,000000,0.59,0.6,0.5824,0.5839,53601,0
+WRN.US,D,20190404,000000,0.6,0.6,0.5589,0.5613,56359,0
+WRN.US,D,20190405,000000,0.5589,0.59,0.5589,0.5595,21249,0
+WRN.US,D,20190408,000000,0.5595,0.5999,0.5595,0.59425,40626,0
+WRN.US,D,20190409,000000,0.62,0.62,0.5842,0.5845,65386,0
+WRN.US,D,20190410,000000,0.58,0.6061,0.5799,0.5886,48353,0
+WRN.US,D,20190411,000000,0.59,0.6299,0.5729,0.61173,60203,0
+WRN.US,D,20190412,000000,0.64,0.64,0.5831,0.5924,27542,0
+WRN.US,D,20190415,000000,0.6054,0.6054,0.56,0.5666,33924,0
+WRN.US,D,20190416,000000,0.567,0.5774,0.5521,0.5522,70001,0
+WRN.US,D,20190417,000000,0.56,0.5654,0.55967,0.56,81976,0
+WRN.US,D,20190418,000000,0.554,0.5849,0.5522,0.555,26736,0
+WRN.US,D,20190422,000000,0.56,0.5699,0.5521,0.5592,51313,0
+WRN.US,D,20190423,000000,0.56,0.56,0.51,0.535,118930,0
+WRN.US,D,20190424,000000,0.54,0.54955,0.52121,0.5376,72850,0
+WRN.US,D,20190425,000000,0.5473,0.569,0.5227,0.5402,298195,0
+WRN.US,D,20190426,000000,0.56,0.56,0.5459,0.55,130742,0
+WRN.US,D,20190429,000000,0.55,0.55965,0.52,0.52,102389,0
+WRN.US,D,20190430,000000,0.52,0.5339,0.51,0.5101,69555,0
+WRN.US,D,20190501,000000,0.512,0.52509,0.5,0.525,64594,0
+WRN.US,D,20190502,000000,0.525,0.546,0.51,0.51,28561,0
+WRN.US,D,20190503,000000,0.51,0.5223,0.5,0.5198,96650,0
+WRN.US,D,20190506,000000,0.5198,0.52,0.5033,0.5035,26787,0
+WRN.US,D,20190507,000000,0.5033,0.527,0.5033,0.51,48768,0
+WRN.US,D,20190508,000000,0.5047,0.5295,0.504,0.5149,16639,0
+WRN.US,D,20190509,000000,0.5,0.5269,0.5,0.51,57632,0
+WRN.US,D,20190510,000000,0.5056,0.5289,0.5,0.5,33635,0
+WRN.US,D,20190513,000000,0.5,0.5234,0.4852,0.4852,66360,0
+WRN.US,D,20190514,000000,0.5094,0.5109,0.49,0.5014,59230,0
+WRN.US,D,20190515,000000,0.52,0.52,0.477,0.48,91769,0
+WRN.US,D,20190516,000000,0.4779,0.49,0.45,0.453,124430,0
+WRN.US,D,20190517,000000,0.4757,0.5099,0.4757,0.491,27252,0
+WRN.US,D,20190520,000000,0.491,0.51,0.48,0.4861,7929,0
+WRN.US,D,20190521,000000,0.485847,0.51,0.485847,0.4999,41359,0
+WRN.US,D,20190522,000000,0.4908,0.51,0.4908,0.5024,34011,0
+WRN.US,D,20190523,000000,0.5,0.51,0.4801,0.5,118675,0
+WRN.US,D,20190524,000000,0.5,0.5,0.4807,0.4996,20682,0
+WRN.US,D,20190528,000000,0.485,0.5499,0.45,0.51,145151,0
+WRN.US,D,20190529,000000,0.51,0.53,0.51,0.5149,51865,0
+WRN.US,D,20190530,000000,0.53,0.53,0.51,0.51,15798,0
+WRN.US,D,20190531,000000,0.53,0.53,0.5,0.5053,11848,0
+WRN.US,D,20190603,000000,0.53,0.53,0.5099,0.5099,134561,0
+WRN.US,D,20190604,000000,0.5114,0.5289,0.5,0.5,164094,0
+WRN.US,D,20190605,000000,0.505,0.5243,0.505,0.52,149290,0
+WRN.US,D,20190606,000000,0.5156,0.527,0.5,0.5,170188,0
+WRN.US,D,20190607,000000,0.5106,0.5599,0.5106,0.5594,101766,0
+WRN.US,D,20190610,000000,0.558,0.5699,0.5313,0.569,74873,0
+WRN.US,D,20190611,000000,0.568,0.5968,0.5483,0.585,156308,0
+WRN.US,D,20190612,000000,0.585,0.63,0.585,0.6177,56394,0
+WRN.US,D,20190613,000000,0.6365,0.63949,0.59471,0.6199,17987,0
+WRN.US,D,20190614,000000,0.62,0.6497,0.6042,0.6199,30292,0
+WRN.US,D,20190617,000000,0.61,0.6199,0.5782,0.5782,37368,0
+WRN.US,D,20190618,000000,0.5654,0.6125,0.5654,0.5748,39617,0
+WRN.US,D,20190619,000000,0.58,0.63,0.58,0.63,40630,0
+WRN.US,D,20190620,000000,0.65,0.68,0.61183,0.66,194386,0
+WRN.US,D,20190621,000000,0.67,0.6808,0.6266,0.6758,50468,0
+WRN.US,D,20190624,000000,0.672,0.679,0.6586,0.66,33917,0
+WRN.US,D,20190625,000000,0.68,0.68,0.6349,0.6646,109867,0
+WRN.US,D,20190626,000000,0.6646,0.67,0.63967,0.6699,38545,0
+WRN.US,D,20190627,000000,0.67,0.6754,0.653,0.6752,39923,0
+WRN.US,D,20190628,000000,0.6607,0.6845,0.6388,0.66,57030,0
+WRN.US,D,20190701,000000,0.68,0.68,0.6102,0.66,148387,0
+WRN.US,D,20190702,000000,0.68,0.6803,0.632,0.6781,53903,0
+WRN.US,D,20190703,000000,0.643,0.69,0.643,0.6677,88922,0
+WRN.US,D,20190705,000000,0.66,0.6601,0.651,0.6524,25465,0
+WRN.US,D,20190708,000000,0.65,0.6655,0.6498,0.65,11984,0
+WRN.US,D,20190709,000000,0.65334,0.6749,0.6498,0.6571,20933,0
+WRN.US,D,20190710,000000,0.6551,0.66,0.648,0.65,76876,0
+WRN.US,D,20190711,000000,0.65,0.6698,0.65,0.6604,26416,0
+WRN.US,D,20190712,000000,0.67,0.6874,0.6582,0.67,72743,0
+WRN.US,D,20190715,000000,0.67,0.6874,0.67,0.6871,20113,0
+WRN.US,D,20190716,000000,0.68,0.6921,0.6705,0.6705,25997,0
+WRN.US,D,20190717,000000,0.685,0.6874,0.67,0.67,50148,0
+WRN.US,D,20190718,000000,0.6801,0.6801,0.572,0.6542,161303,0
+WRN.US,D,20190719,000000,0.6667,0.6709,0.6611,0.66414,46323,0
+WRN.US,D,20190722,000000,0.6641,0.68,0.655,0.6734,47088,0
+WRN.US,D,20190723,000000,0.6712,0.6788,0.6523,0.664,14337,0
+WRN.US,D,20190724,000000,0.6697,0.6697,0.6423,0.6423,28304,0
+WRN.US,D,20190725,000000,0.65,0.6899,0.6424,0.6899,205360,0
+WRN.US,D,20190726,000000,0.7,0.725,0.6965,0.7201,152269,0
+WRN.US,D,20190729,000000,0.75,0.7607,0.72,0.7482,193038,0
+WRN.US,D,20190730,000000,0.75,0.7951,0.7471,0.7601,343633,0
+WRN.US,D,20190731,000000,0.8,0.8,0.69,0.784,150752,0
+WRN.US,D,20190801,000000,0.78,0.78,0.7301,0.7499,136284,0
+WRN.US,D,20190802,000000,0.74,0.76,0.73,0.74,97992,0
+WRN.US,D,20190805,000000,0.76,0.765,0.7304,0.736,53820,0
+WRN.US,D,20190806,000000,0.7304,0.75,0.7225,0.7409,84095,0
+WRN.US,D,20190807,000000,0.71,0.75,0.71,0.71625,220485,0
+WRN.US,D,20190808,000000,0.71,0.7192,0.6724,0.71,92901,0
+WRN.US,D,20190809,000000,0.7234,0.74,0.7101,0.74,256833,0
+WRN.US,D,20190812,000000,0.73,0.74,0.7142,0.7376,37745,0
+WRN.US,D,20190813,000000,0.7363,0.74,0.7101,0.7337,85392,0
+WRN.US,D,20190814,000000,0.74,0.74,0.6899,0.7115,102764,0
+WRN.US,D,20190815,000000,0.74,0.7499,0.7073,0.74,89557,0
+WRN.US,D,20190816,000000,0.737,0.737,0.69,0.69,133562,0
+WRN.US,D,20190819,000000,0.72,0.72,0.675,0.6946,45579,0
+WRN.US,D,20190820,000000,0.6881,0.7101,0.6881,0.7016,45669,0
+WRN.US,D,20190821,000000,0.68,0.75,0.68,0.7399,88197,0
+WRN.US,D,20190822,000000,0.7567,0.7599,0.7003,0.7284,133842,0
+WRN.US,D,20190823,000000,0.73,0.7386,0.71,0.71464,117655,0
+WRN.US,D,20190826,000000,0.745,0.745,0.7039,0.7094,30548,0
+WRN.US,D,20190827,000000,0.7069,0.7266,0.6563,0.6794,145505,0
+WRN.US,D,20190828,000000,0.6998,0.6998,0.65,0.6678,100927,0
+WRN.US,D,20190829,000000,0.7,0.7299,0.6801,0.7231,138001,0
+WRN.US,D,20190830,000000,0.7048,0.74,0.70475,0.705,93224,0
+WRN.US,D,20190903,000000,0.71,0.73,0.6963,0.7,60128,0
+WRN.US,D,20190904,000000,0.701,0.7264,0.6998,0.7142,62852,0
+WRN.US,D,20190905,000000,0.6887,0.7299,0.6887,0.7074,79361,0
+WRN.US,D,20190906,000000,0.7151,0.74,0.69,0.7,281918,0
+WRN.US,D,20190909,000000,0.6962,0.7093,0.665,0.6742,208164,0
+WRN.US,D,20190910,000000,0.6454,0.6999,0.6454,0.6824,61625,0
+WRN.US,D,20190911,000000,0.68,0.6899,0.6663,0.6736,127158,0
+WRN.US,D,20190912,000000,0.67,0.679,0.6622,0.6622,22067,0
+WRN.US,D,20190913,000000,0.6622,0.6622,0.64,0.64,76111,0
+WRN.US,D,20190916,000000,0.64,0.6601,0.64,0.6404,128805,0
+WRN.US,D,20190917,000000,0.65,0.6603,0.6,0.6298,308495,0
+WRN.US,D,20190918,000000,0.6329,0.6329,0.61,0.624,88846,0
+WRN.US,D,20190919,000000,0.6188,0.6231,0.6077,0.6077,13173,0
+WRN.US,D,20190920,000000,0.6077,0.6128,0.6015,0.6113,47512,0
+WRN.US,D,20190923,000000,0.63,0.651,0.5975,0.6097,36168,0
+WRN.US,D,20190924,000000,0.6,0.6137,0.5998,0.61131,61368,0
+WRN.US,D,20190925,000000,0.61,0.723,0.61,0.69423,389924,0
+WRN.US,D,20190926,000000,0.68,0.7188,0.6704,0.68,101421,0
+WRN.US,D,20190927,000000,0.68,0.6899,0.65,0.6797,46450,0
+WRN.US,D,20190930,000000,0.67,0.6797,0.64,0.64,87919,0
+WRN.US,D,20191001,000000,0.63,0.7,0.615,0.6299,121134,0
+WRN.US,D,20191002,000000,0.615,0.6449,0.61401,0.6312,33302,0
+WRN.US,D,20191003,000000,0.6039,0.6679,0.6039,0.6513,106992,0
+WRN.US,D,20191004,000000,0.65,0.69,0.6413,0.6427,61323,0
+WRN.US,D,20191007,000000,0.6349,0.67,0.6299,0.6299,164698,0
+WRN.US,D,20191008,000000,0.65,0.6708,0.645,0.6499,39748,0
+WRN.US,D,20191009,000000,0.6585,0.6693,0.645,0.6524,17524,0
+WRN.US,D,20191010,000000,0.641,0.6697,0.641,0.6511,49879,0
+WRN.US,D,20191011,000000,0.641,0.6663,0.6354,0.6354,57718,0
+WRN.US,D,20191014,000000,0.6253,0.6549,0.6253,0.6401,38592,0
+WRN.US,D,20191015,000000,0.64815,0.66,0.6283,0.66,71779,0
+WRN.US,D,20191016,000000,0.656,0.6574,0.64741,0.6478,23548,0
+WRN.US,D,20191017,000000,0.6445,0.677,0.6401,0.6686,32944,0
+WRN.US,D,20191018,000000,0.6598,0.7,0.6553,0.688,73765,0
+WRN.US,D,20191021,000000,0.71,0.71,0.655,0.67097,55070,0
+WRN.US,D,20191022,000000,0.6654,0.723,0.6591,0.7073,121846,0
+WRN.US,D,20191023,000000,0.73,0.75,0.6988,0.75,86032,0
+WRN.US,D,20191024,000000,0.75,0.7517,0.7402,0.7432,89064,0
+WRN.US,D,20191025,000000,0.76,0.7799,0.741,0.7499,179220,0
+WRN.US,D,20191028,000000,0.74,0.75,0.715,0.7499,95531,0
+WRN.US,D,20191029,000000,0.7421,0.8,0.7361,0.7493,71578,0
+WRN.US,D,20191030,000000,0.7493,0.7493,0.735,0.7493,15264,0
+WRN.US,D,20191031,000000,0.7493,0.7499,0.701,0.7061,71320,0
+WRN.US,D,20191101,000000,0.7043,0.7362,0.7011,0.7362,56518,0
+WRN.US,D,20191104,000000,0.75,0.7917,0.75,0.77324,256493,0
+WRN.US,D,20191105,000000,0.7709,0.806,0.7603,0.7746,83457,0
+WRN.US,D,20191106,000000,0.775,0.7889,0.7601,0.7884,58712,0
+WRN.US,D,20191107,000000,0.7874,0.79097,0.765,0.7729,87696,0
+WRN.US,D,20191108,000000,0.7671,0.775,0.7671,0.77,18665,0
+WRN.US,D,20191111,000000,0.77,0.78,0.7318,0.78,241854,0
+WRN.US,D,20191112,000000,0.7865,0.7865,0.762,0.762,52201,0
+WRN.US,D,20191113,000000,0.7977,0.7977,0.7672,0.7801,83561,0
+WRN.US,D,20191114,000000,0.7778,0.7997,0.746,0.746,20507,0
+WRN.US,D,20191115,000000,0.7501,0.7754,0.7501,0.76,33935,0
+WRN.US,D,20191118,000000,0.7607,0.77425,0.73,0.7528,79877,0
+WRN.US,D,20191119,000000,0.7275,0.7632,0.7275,0.76,76871,0
+WRN.US,D,20191120,000000,0.7326,0.7792,0.7326,0.77,50954,0
+WRN.US,D,20191121,000000,0.7475,0.76764,0.7475,0.75,47614,0
+WRN.US,D,20191122,000000,0.7375,0.7799,0.729,0.729,29291,0
+WRN.US,D,20191125,000000,0.76,0.7663,0.74,0.74,68558,0
+WRN.US,D,20191126,000000,0.7562,0.7562,0.71093,0.7301,33753,0
+WRN.US,D,20191127,000000,0.718,0.7403,0.718,0.73,44500,0
+WRN.US,D,20191129,000000,0.74,0.7475,0.7281,0.73,10640,0
+WRN.US,D,20191202,000000,0.73,0.74,0.7056,0.7399,66329,0
+WRN.US,D,20191203,000000,0.72,0.7399,0.7132,0.7204,42454,0
+WRN.US,D,20191204,000000,0.72,0.7282,0.7011,0.7013,55538,0
+WRN.US,D,20191205,000000,0.7015,0.7251,0.7015,0.7251,34275,0
+WRN.US,D,20191206,000000,0.7285,0.7349,0.715,0.7214,76375,0
+WRN.US,D,20191209,000000,0.725,0.7429,0.7235,0.7429,19627,0
+WRN.US,D,20191210,000000,0.77,0.77,0.7249,0.75,141448,0
+WRN.US,D,20191211,000000,0.76,0.7942,0.7471,0.79,208093,0
+WRN.US,D,20191212,000000,0.8,0.8,0.7531,0.77,156427,0
+WRN.US,D,20191213,000000,0.77,0.7965,0.76,0.7846,89650,0
+WRN.US,D,20191216,000000,0.81,0.87,0.8,0.8667,187227,0
+WRN.US,D,20191217,000000,0.87,0.87,0.82,0.84596,169600,0
+WRN.US,D,20191218,000000,0.84,0.88,0.8308,0.8592,142804,0
+WRN.US,D,20191219,000000,0.87,0.87,0.8299,0.8342,278426,0
+WRN.US,D,20191220,000000,0.85,0.85,0.8001,0.813,87575,0
+WRN.US,D,20191223,000000,0.85,0.85,0.8,0.8162,132535,0
+WRN.US,D,20191224,000000,0.8163,0.8299,0.801,0.8299,18180,0
+WRN.US,D,20191226,000000,0.85,0.88506,0.85,0.863,81716,0
+WRN.US,D,20191227,000000,0.87,0.87,0.81,0.8227,168421,0
+WRN.US,D,20191230,000000,0.83,0.83,0.791,0.81635,219353,0
+WRN.US,D,20191231,000000,0.82,0.8399,0.82,0.8249,145502,0
+WRN.US,D,20200102,000000,0.85,0.8568,0.81,0.82184,80554,0
+WRN.US,D,20200103,000000,0.82,0.84,0.82,0.8221,77544,0
+WRN.US,D,20200106,000000,0.85,0.8598,0.827,0.8555,161859,0
+WRN.US,D,20200107,000000,0.86,0.86704,0.83905,0.8602,131361,0
+WRN.US,D,20200108,000000,0.86,0.865,0.839,0.8526,276104,0
+WRN.US,D,20200109,000000,0.84,0.8566,0.81,0.8323,139200,0
+WRN.US,D,20200110,000000,0.82,0.855,0.81,0.8363,71230,0
+WRN.US,D,20200113,000000,0.81,0.8498,0.81,0.8178,79760,0
+WRN.US,D,20200114,000000,0.8102,0.8102,0.7786,0.7852,189113,0
+WRN.US,D,20200115,000000,0.8,0.81229,0.7823,0.8048,85630,0
+WRN.US,D,20200116,000000,0.8,0.8002,0.73,0.7405,306452,0
+WRN.US,D,20200117,000000,0.75,0.7664,0.731,0.7425,124070,0
+WRN.US,D,20200121,000000,0.75,0.7699,0.74,0.74,87645,0
+WRN.US,D,20200122,000000,0.74,0.74,0.72,0.7255,109678,0
+WRN.US,D,20200123,000000,0.715,0.7247,0.6931,0.695,202106,0
+WRN.US,D,20200124,000000,0.7001,0.7108,0.697,0.7108,288978,0
+WRN.US,D,20200127,000000,0.73,0.73,0.6412,0.664,224097,0
+WRN.US,D,20200128,000000,0.65633,0.6899,0.6415,0.6848,53010,0
+WRN.US,D,20200129,000000,0.69,0.6983,0.6556,0.66,50390,0
+WRN.US,D,20200130,000000,0.69,0.69,0.6401,0.6661,54043,0
+WRN.US,D,20200131,000000,0.6801,0.6801,0.6401,0.679,41227,0
+WRN.US,D,20200203,000000,0.6903,0.6903,0.6215,0.6406,66841,0
+WRN.US,D,20200204,000000,0.6307,0.6589,0.61625,0.6411,91996,0
+WRN.US,D,20200205,000000,0.65,0.6719,0.63,0.6716,75929,0
+WRN.US,D,20200206,000000,0.66,0.6719,0.6534,0.6604,92935,0
+WRN.US,D,20200207,000000,0.66,0.66,0.6205,0.628,97581,0
+WRN.US,D,20200210,000000,0.6164,0.6403,0.5945,0.61,159692,0
+WRN.US,D,20200211,000000,0.61,0.6248,0.6062,0.61,87946,0
+WRN.US,D,20200212,000000,0.61,0.6177,0.5807,0.5807,244770,0
+WRN.US,D,20200213,000000,0.62,0.62,0.5701,0.579,191317,0
+WRN.US,D,20200214,000000,0.598,0.61,0.59,0.606,83042,0
+WRN.US,D,20200218,000000,0.6129,0.62,0.5751,0.59,171310,0
+WRN.US,D,20200219,000000,0.5864,0.6207,0.5864,0.6103,84563,0
+WRN.US,D,20200220,000000,0.627,0.6597,0.6202,0.6428,160567,0
+WRN.US,D,20200221,000000,0.655,0.6826,0.651,0.6725,213653,0
+WRN.US,D,20200224,000000,0.683,0.7,0.6299,0.6454,414056,0
+WRN.US,D,20200225,000000,0.65,0.65,0.63,0.6336,133812,0
+WRN.US,D,20200226,000000,0.64,0.66,0.6018,0.6018,104387,0
+WRN.US,D,20200227,000000,0.62,0.62,0.54,0.5556,251113,0
+WRN.US,D,20200228,000000,0.549,0.60673,0.49,0.5466,235481,0
+WRN.US,D,20200302,000000,0.56,0.6,0.56,0.5966,102258,0
+WRN.US,D,20200303,000000,0.5803,0.6257,0.5803,0.6056,98648,0
+WRN.US,D,20200304,000000,0.59,0.6519,0.59,0.6,53249,0
+WRN.US,D,20200305,000000,0.6266,0.6266,0.5729,0.5807,78334,0
+WRN.US,D,20200306,000000,0.57,0.5774,0.5123,0.54,143333,0
+WRN.US,D,20200309,000000,0.5529,0.5529,0.46,0.461749,174900,0
+WRN.US,D,20200310,000000,0.6,0.6,0.4601,0.4741,173907,0
+WRN.US,D,20200311,000000,0.4917,0.4917,0.4313,0.4313,195270,0
+WRN.US,D,20200312,000000,0.42,0.42,0.3072,0.3779,463332,0
+WRN.US,D,20200313,000000,0.4,0.4289,0.3599,0.3766,213112,0
+WRN.US,D,20200316,000000,0.4187,0.42,0.32,0.3573,277653,0
+WRN.US,D,20200317,000000,0.38,0.395,0.33,0.3899,133726,0
+WRN.US,D,20200318,000000,0.3944,0.41495,0.3346,0.3427,121142,0
+WRN.US,D,20200319,000000,0.3497,0.363,0.34,0.3415,102406,0
+WRN.US,D,20200320,000000,0.34,0.3599,0.34,0.3446,109370,0
+WRN.US,D,20200323,000000,0.3618,0.3618,0.3201,0.32955,131206,0
+WRN.US,D,20200324,000000,0.3638,0.4022,0.3638,0.386,147160,0
+WRN.US,D,20200325,000000,0.4,0.4006,0.3643,0.386,281317,0
+WRN.US,D,20200326,000000,0.386,0.4089,0.386,0.395,93947,0
+WRN.US,D,20200327,000000,0.39,0.4,0.382,0.4,78388,0
+WRN.US,D,20200330,000000,0.412,0.424017,0.3806,0.3806,136351,0
+WRN.US,D,20200331,000000,0.3948,0.41,0.381,0.3943,45508,0
+WRN.US,D,20200401,000000,0.39,0.4074,0.3701,0.375868,82298,0
+WRN.US,D,20200402,000000,0.3633,0.4099,0.36,0.4009,129501,0
+WRN.US,D,20200403,000000,0.4,0.4227,0.4,0.402019,48237,0
+WRN.US,D,20200406,000000,0.4221,0.4499,0.41,0.4499,83151,0
+WRN.US,D,20200407,000000,0.4733,0.55,0.4623,0.49,108337,0
+WRN.US,D,20200408,000000,0.5,0.55,0.499,0.5,214976,0
+WRN.US,D,20200409,000000,0.5052,0.55,0.5052,0.5298,143554,0
+WRN.US,D,20200413,000000,0.53,0.59,0.5,0.5592,290841,0
+WRN.US,D,20200414,000000,0.6,0.61,0.56,0.5903,133553,0
+WRN.US,D,20200415,000000,0.6,0.6,0.52,0.5325,113092,0
+WRN.US,D,20200416,000000,0.55,0.5684,0.55,0.55,39511,0
+WRN.US,D,20200417,000000,0.59,0.6189,0.531,0.579,231368,0
+WRN.US,D,20200420,000000,0.6079,0.61,0.5701,0.6097,93405,0
+WRN.US,D,20200421,000000,0.62,0.62,0.57,0.589,88730,0
+WRN.US,D,20200422,000000,0.59,0.62,0.5387,0.5995,72680,0
+WRN.US,D,20200423,000000,0.658,0.658,0.6,0.6382,125729,0
+WRN.US,D,20200424,000000,0.69,0.69,0.6182,0.649,145014,0
+WRN.US,D,20200427,000000,0.64,0.6437,0.6218,0.6349,98960,0
+WRN.US,D,20200428,000000,0.6321,0.678,0.6261,0.66,124800,0
+WRN.US,D,20200429,000000,0.69,0.69,0.6443,0.6622,118762,0
+WRN.US,D,20200430,000000,0.67,0.67,0.6256,0.657,169964,0
+WRN.US,D,20200501,000000,0.65,0.6614,0.6324,0.639,149507,0
+WRN.US,D,20200504,000000,0.6614,0.710584,0.65,0.6886,383845,0
+WRN.US,D,20200505,000000,0.69,0.74,0.69,0.729663,176562,0
+WRN.US,D,20200506,000000,0.74,0.74,0.69,0.69,104050,0
+WRN.US,D,20200507,000000,0.71,0.74,0.7003,0.7382,108648,0
+WRN.US,D,20200508,000000,0.789,0.789,0.7031,0.742,311154,0
+WRN.US,D,20200511,000000,0.74,0.7417,0.6951,0.7099,113205,0
+WRN.US,D,20200512,000000,0.72,0.72,0.68,0.706,99709,0
+WRN.US,D,20200513,000000,0.68,0.7141,0.6712,0.6799,110217,0
+WRN.US,D,20200514,000000,0.69,0.71,0.68,0.71,73939,0
+WRN.US,D,20200515,000000,0.71,0.74,0.691,0.7226,381300,0
+WRN.US,D,20200518,000000,0.7226,0.74,0.68,0.726,166541,0
+WRN.US,D,20200519,000000,0.72,0.7462,0.71,0.7412,129127,0
+WRN.US,D,20200520,000000,0.7412,0.7412,0.7146,0.727601,41617,0
+WRN.US,D,20200521,000000,0.7412,0.75,0.7251,0.745,227319,0
+WRN.US,D,20200522,000000,0.75,0.759,0.73211,0.7575,126632,0
+WRN.US,D,20200526,000000,0.76,0.798,0.76,0.78,255306,0
+WRN.US,D,20200527,000000,0.78,0.8,0.78,0.7901,119799,0
+WRN.US,D,20200528,000000,0.8,0.8299,0.79,0.7991,257559,0
+WRN.US,D,20200529,000000,0.8,0.8,0.79,0.7901,137346,0
+WRN.US,D,20200601,000000,0.8,0.8253,0.78,0.8253,231967,0
+WRN.US,D,20200602,000000,0.84,0.85,0.8,0.8344,88423,0
+WRN.US,D,20200603,000000,0.83,0.8301,0.777,0.7878,213679,0
+WRN.US,D,20200604,000000,0.8045,0.85,0.7999,0.8467,187029,0
+WRN.US,D,20200605,000000,0.85,0.872,0.821,0.84,177593,0
+WRN.US,D,20200608,000000,0.84,0.86,0.8191,0.8339,204327,0
+WRN.US,D,20200609,000000,0.8755,0.95,0.8198,0.8703,305156,0
+WRN.US,D,20200610,000000,0.89,0.89,0.781,0.8715,207066,0
+WRN.US,D,20200611,000000,0.89,0.89,0.81,0.81,117439,0
+WRN.US,D,20200612,000000,0.82,0.84,0.7812,0.8267,129419,0
+WRN.US,D,20200615,000000,0.79,0.835,0.75,0.801,164461,0
+WRN.US,D,20200616,000000,0.872,0.872,0.8051,0.82,68930,0
+WRN.US,D,20200617,000000,0.86,0.86,0.8033,0.8121,76096,0
+WRN.US,D,20200618,000000,0.81,0.8133,0.7815,0.7923,97422,0
+WRN.US,D,20200619,000000,0.84,0.84,0.7886,0.8142,95776,0
+WRN.US,D,20200622,000000,0.84,0.84,0.791,0.8381,112341,0
+WRN.US,D,20200623,000000,0.87,0.87,0.8112,0.8412,108879,0
+WRN.US,D,20200624,000000,0.84,0.84,0.7901,0.8162,55906,0
+WRN.US,D,20200625,000000,0.83,0.83,0.79,0.7986,57674,0
+WRN.US,D,20200626,000000,0.83,0.83,0.78,0.81,88261,0
+WRN.US,D,20200629,000000,0.81,0.8398,0.8099,0.823,163829,0
+WRN.US,D,20200630,000000,0.84,0.88,0.8242,0.8719,279895,0
+WRN.US,D,20200701,000000,0.9,1.29,0.87,1.12,1375407,0
+WRN.US,D,20200702,000000,1.06,1.15,1.01,1.04,718391,0
+WRN.US,D,20200706,000000,1.09,1.26,1.06,1.25,880374,0
+WRN.US,D,20200707,000000,1.25,1.532,1.2,1.35,1294301,0
+WRN.US,D,20200708,000000,1.45,1.45,1.19,1.25,1187190,0
+WRN.US,D,20200709,000000,1.34,1.34,1.05,1.11,889523,0
+WRN.US,D,20200710,000000,1.19,1.19,1.09,1.19,415947,0
+WRN.US,D,20200713,000000,1.24,1.27,1.16,1.17,660434,0
+WRN.US,D,20200714,000000,1.21,1.22,1.14,1.22,386509,0
+WRN.US,D,20200715,000000,1.24,1.24,1.17,1.21,412203,0
+WRN.US,D,20200716,000000,1.19,1.21,1.15,1.18,231503,0
+WRN.US,D,20200717,000000,1.19,1.1986,1.14,1.18,221010,0
+WRN.US,D,20200720,000000,1.2,1.225,1.18,1.21,234175,0
+WRN.US,D,20200721,000000,1.25,1.266,1.2,1.22,503938,0
+WRN.US,D,20200722,000000,1.3,1.3,1.23,1.25,261995,0
+WRN.US,D,20200723,000000,1.32,1.32,1.18,1.21,342023,0
+WRN.US,D,20200724,000000,1.19,1.205,1.12,1.19,424608,0
+WRN.US,D,20200727,000000,1.19,1.21,1.16,1.21,502871,0
+WRN.US,D,20200728,000000,1.19,1.23,1.19,1.21,214978,0
+WRN.US,D,20200729,000000,1.2,1.24,1.1701,1.23,273088,0
+WRN.US,D,20200730,000000,1.25,1.25,1.13,1.17,739253,0
+WRN.US,D,20200731,000000,1.17,1.2,1.14,1.15,205524,0
+WRN.US,D,20200803,000000,1.17,1.22,1.16,1.22,254470,0
+WRN.US,D,20200804,000000,1.22,1.24,1.17,1.2,475246,0
+WRN.US,D,20200805,000000,1.2,1.25,1.19,1.21,482505,0
+WRN.US,D,20200806,000000,1.26,1.28,1.19,1.21,466116,0
+WRN.US,D,20200807,000000,1.2,1.2083,1.17,1.19,265616,0
+WRN.US,D,20200810,000000,1.21,1.24,1.17,1.17,342887,0
+WRN.US,D,20200811,000000,1.16,1.19,1.08,1.15,514286,0
+WRN.US,D,20200812,000000,1.14,1.18,1.14,1.17,216473,0
+WRN.US,D,20200813,000000,1.16,1.17,1.13,1.17,200864,0
+WRN.US,D,20200814,000000,1.14,1.195,1.14,1.15,165470,0
+WRN.US,D,20200817,000000,1.15,1.2,1.15,1.18,189506,0
+WRN.US,D,20200818,000000,1.2,1.31,1.18,1.31,826506,0
+WRN.US,D,20200819,000000,1.28,1.32,1.25,1.29,428158,0
+WRN.US,D,20200820,000000,1.33,1.33,1.2,1.26,289370,0
+WRN.US,D,20200821,000000,1.24,1.3,1.2,1.29,906076,0
+WRN.US,D,20200824,000000,1.4,1.4,1.25,1.27,636711,0
+WRN.US,D,20200825,000000,1.27,1.27,1.18,1.22,288724,0
+WRN.US,D,20200826,000000,1.22,1.25,1.16,1.24,352312,0
+WRN.US,D,20200827,000000,1.3,1.3,1.18,1.19,223624,0
+WRN.US,D,20200828,000000,1.2,1.235,1.2,1.23,254489,0
+WRN.US,D,20200831,000000,1.24,1.28,1.22,1.28,325702,0
+WRN.US,D,20200901,000000,1.27,1.2873,1.21,1.21,292226,0
+WRN.US,D,20200902,000000,1.29,1.31,1.27,1.31,814938,0
+WRN.US,D,20200903,000000,1.35,1.35,1.21,1.28,541970,0
+WRN.US,D,20200904,000000,1.28,1.31,1.22,1.255,287918,0
+WRN.US,D,20200908,000000,1.29,1.29,1.21,1.26,472561,0
+WRN.US,D,20200909,000000,1.28,1.34,1.256,1.34,601317,0
+WRN.US,D,20200910,000000,1.4,1.48,1.35,1.48,859294,0
+WRN.US,D,20200911,000000,1.5,1.5,1.33,1.38,600642,0
+WRN.US,D,20200914,000000,1.47,1.47,1.3528,1.39,364697,0
+WRN.US,D,20200915,000000,1.39,1.43,1.38,1.42,408585,0
+WRN.US,D,20200916,000000,1.47,1.47,1.375,1.44,350570,0
+WRN.US,D,20200917,000000,1.4,1.44,1.3401,1.42,480852,0
+WRN.US,D,20200918,000000,1.4,1.42,1.37,1.4,184678,0
+WRN.US,D,20200921,000000,1.37,1.39,1.28,1.33,495878,0
+WRN.US,D,20200922,000000,1.33,1.351,1.26,1.32,230373,0
+WRN.US,D,20200923,000000,1.34,1.35,1.06,1.09,1021686,0
+WRN.US,D,20200924,000000,1.1,1.16,1.09,1.12,440574,0
+WRN.US,D,20200925,000000,1.14,1.23,1.13,1.21,205307,0
+WRN.US,D,20200928,000000,1.22,1.25,1.18,1.22,207090,0
+WRN.US,D,20200929,000000,1.22,1.25,1.2,1.25,131518,0
+WRN.US,D,20200930,000000,1.23,1.2429,1.2061,1.21,124453,0
+WRN.US,D,20201001,000000,1.21,1.21,1.17,1.18,174996,0
+WRN.US,D,20201002,000000,1.15,1.1899,1.1,1.1,228927,0
+WRN.US,D,20201005,000000,1.13,1.17,1.1,1.12,262202,0
+WRN.US,D,20201006,000000,1.12,1.17,1.07,1.09,190035,0
+WRN.US,D,20201007,000000,1.12,1.17,1.09,1.15,186606,0
+WRN.US,D,20201008,000000,1.15,1.17,1.13,1.155,98547,0
+WRN.US,D,20201009,000000,1.17,1.2498,1.165,1.24,277262,0
+WRN.US,D,20201012,000000,1.27,1.33,1.255,1.29,391718,0
+WRN.US,D,20201013,000000,1.26,1.26,1.19,1.19,216945,0
+WRN.US,D,20201014,000000,1.2,1.23,1.16,1.23,167284,0
+WRN.US,D,20201015,000000,1.19,1.21,1.14,1.16,164286,0
+WRN.US,D,20201016,000000,1.19,1.1958,1.145,1.17,116911,0
+WRN.US,D,20201019,000000,1.19,1.215,1.15,1.1638,169336,0
+WRN.US,D,20201020,000000,1.18,1.2,1.16,1.18,187550,0
+WRN.US,D,20201021,000000,1.2,1.22,1.17,1.18,145348,0
+WRN.US,D,20201022,000000,1.18,1.19,1.15,1.15,75854,0
+WRN.US,D,20201023,000000,1.19,1.19,1.14,1.15,104170,0
+WRN.US,D,20201026,000000,1.15,1.17,1.15,1.16,99375,0
+WRN.US,D,20201027,000000,1.16,1.16,1.12,1.12,123451,0
+WRN.US,D,20201028,000000,1.11,1.12,1.01,1.05,376335,0
+WRN.US,D,20201029,000000,1.02,1.1,0.9809,1.08,459654,0
+WRN.US,D,20201030,000000,1.08,1.12,1.08,1.11,131011,0
+WRN.US,D,20201102,000000,1.11,1.11,1.05,1.05,131952,0
+WRN.US,D,20201103,000000,1.08,1.0936,1.03,1.07,292691,0
+WRN.US,D,20201104,000000,1.07,1.0799,1.02,1.05,108136,0
+WRN.US,D,20201105,000000,1.07,1.13,1.0601,1.0943,181752,0
+WRN.US,D,20201106,000000,1.12,1.1401,1.07,1.07,179591,0
+WRN.US,D,20201109,000000,1.1,1.1201,1.07,1.09,130996,0
+WRN.US,D,20201110,000000,1.08,1.08,1.05,1.05,156231,0
+WRN.US,D,20201111,000000,1.04,1.11,1.04,1.1,120828,0
+WRN.US,D,20201112,000000,1.1,1.1299,1.0701,1.12,70952,0
+WRN.US,D,20201113,000000,1.12,1.17,1.115,1.14,109577,0
+WRN.US,D,20201116,000000,1.15,1.2,1.15,1.155,254749,0
+WRN.US,D,20201117,000000,1.18,1.1899,1.15,1.18,119311,0
+WRN.US,D,20201118,000000,1.16,1.19,1.16,1.16,183824,0
+WRN.US,D,20201119,000000,1.15,1.16,1.09,1.13,376174,0
+WRN.US,D,20201120,000000,0.99,1.1274,0.95,1.11,1033514,0
+WRN.US,D,20201123,000000,1.16,1.16,1.1,1.11,532272,0
+WRN.US,D,20201124,000000,1.15,1.15,1.1,1.105,287990,0
+WRN.US,D,20201125,000000,1.15,1.2,1.128,1.2,599523,0
+WRN.US,D,20201127,000000,1.24,1.24,1.16,1.24,313014,0
+WRN.US,D,20201130,000000,1.3,1.31,1.24,1.3,620809,0
+WRN.US,D,20201201,000000,1.35,1.35,1.25,1.285,477810,0
+WRN.US,D,20201202,000000,1.33,1.33,1.2,1.29,679000,0
+WRN.US,D,20201203,000000,1.3,1.3,1.24,1.24,248079,0
+WRN.US,D,20201204,000000,1.25,1.29,1.23,1.27,325386,0
+WRN.US,D,20201207,000000,1.3,1.435,1.24,1.43,1131368,0
+WRN.US,D,20201208,000000,1.43,1.48,1.31,1.37,1031014,0
+WRN.US,D,20201209,000000,1.4,1.4,1.31,1.32,248721,0
+WRN.US,D,20201210,000000,1.34,1.43,1.34,1.42,536779,0
+WRN.US,D,20201211,000000,1.34,1.38,1.34,1.35,371247,0
+WRN.US,D,20201214,000000,1.44,1.44,1.3,1.32,353462,0
+WRN.US,D,20201215,000000,1.32,1.33,1.27,1.29,298537,0
+WRN.US,D,20201216,000000,1.28,1.29,1.24,1.25,319486,0
+WRN.US,D,20201217,000000,1.24,1.32,1.24,1.31,477726,0
+WRN.US,D,20201218,000000,1.34,1.34,1.25,1.29,427331,0
+WRN.US,D,20201221,000000,1.29,1.29,1.23,1.25,265078,0
+WRN.US,D,20201222,000000,1.25,1.25,1.2,1.24,241891,0
+WRN.US,D,20201223,000000,1.22,1.27,1.22,1.23,183076,0
+WRN.US,D,20201224,000000,1.24,1.26,1.24,1.26,120381,0
+WRN.US,D,20201228,000000,1.29,1.33,1.28,1.31,161638,0
+WRN.US,D,20201229,000000,1.3,1.31,1.25,1.27,325604,0
+WRN.US,D,20201230,000000,1.25,1.29,1.25,1.28,318326,0
+WRN.US,D,20201231,000000,1.26,1.29,1.2201,1.23,274334,0
+WRN.US,D,20210104,000000,1.26,1.32,1.24,1.28,366862,0
+WRN.US,D,20210105,000000,1.27,1.32,1.25,1.32,259812,0
+WRN.US,D,20210106,000000,1.32,1.32,1.2901,1.3,257547,0
+WRN.US,D,20210107,000000,1.3,1.32,1.29,1.32,313391,0
+WRN.US,D,20210108,000000,1.31,1.31,1.24,1.25,510991,0
+WRN.US,D,20210111,000000,1.26,1.27,1.22,1.27,295995,0
+WRN.US,D,20210112,000000,1.25,1.27,1.24,1.26,119402,0
+WRN.US,D,20210113,000000,1.26,1.26,1.21,1.23,263667,0
+WRN.US,D,20210114,000000,1.21,1.24,1.21,1.23,410059,0
+WRN.US,D,20210115,000000,1.24,1.24,1.18,1.21,692365,0
+WRN.US,D,20210119,000000,1.24,1.24,1.21,1.24,314542,0
+WRN.US,D,20210120,000000,1.25,1.27,1.24,1.26,274278,0
+WRN.US,D,20210121,000000,1.26,1.26,1.23,1.26,230611,0
+WRN.US,D,20210122,000000,1.26,1.26,1.19,1.24,242751,0
+WRN.US,D,20210125,000000,1.25,1.25,1.2,1.22,414910,0
+WRN.US,D,20210126,000000,1.22,1.23,1.17,1.18,325070,0
+WRN.US,D,20210127,000000,1.18,1.18,1.1201,1.14,460982,0
+WRN.US,D,20210128,000000,1.18,1.18,1.14,1.18,316528,0
+WRN.US,D,20210129,000000,1.22,1.24,1.13,1.16,478267,0
+WRN.US,D,20210201,000000,1.25,1.25,1.18,1.21,776430,0
+WRN.US,D,20210202,000000,1.23,1.23,1.15,1.19,430095,0
+WRN.US,D,20210203,000000,1.19,1.2,1.17,1.19,324638,0
+WRN.US,D,20210204,000000,1.17,1.2,1.15,1.2,430056,0
+WRN.US,D,20210205,000000,1.2,1.22,1.1601,1.22,267818,0
+WRN.US,D,20210208,000000,1.28,1.28,1.22,1.24,917608,0
+WRN.US,D,20210209,000000,1.27,1.27,1.22,1.24,629746,0
+WRN.US,D,20210210,000000,1.27,1.4,1.24,1.4,4528683,0
+WRN.US,D,20210211,000000,1.42,1.52,1.31,1.38,1730052,0
+WRN.US,D,20210212,000000,1.33,1.3799,1.31,1.37,665839,0
+WRN.US,D,20210216,000000,1.38,1.51,1.37,1.5,1620210,0
+WRN.US,D,20210217,000000,1.52,1.53,1.375,1.48,1015350,0
+WRN.US,D,20210218,000000,1.5,1.521,1.4,1.43,691117,0
+WRN.US,D,20210219,000000,1.48,1.6994,1.4501,1.69,3409280,0
+WRN.US,D,20210222,000000,1.75,1.9211,1.715,1.86,4994097,0
+WRN.US,D,20210223,000000,1.77,1.81,1.53,1.79,1793776,0
+WRN.US,D,20210224,000000,1.81,1.91,1.77,1.87,1214585,0
+WRN.US,D,20210225,000000,1.88,1.9,1.61,1.65,1462756,0
+WRN.US,D,20210226,000000,1.65,1.7,1.53,1.55,859510,0
+WRN.US,D,20210301,000000,1.6,1.68,1.56,1.6,589010,0
+WRN.US,D,20210302,000000,1.61,1.67,1.59,1.64,286927,0
+WRN.US,D,20210303,000000,1.58,1.63,1.53,1.56,542534,0
+WRN.US,D,20210304,000000,1.51,1.58,1.29,1.41,2007921,0
+WRN.US,D,20210305,000000,1.41,1.41,1.28,1.36,863454,0
+WRN.US,D,20210308,000000,1.29,1.35,1.25,1.26,674626,0
+WRN.US,D,20210309,000000,1.33,1.38,1.31,1.34,491719,0
+WRN.US,D,20210310,000000,1.41,1.41,1.31,1.37,343483,0
+WRN.US,D,20210311,000000,1.4,1.48,1.37,1.48,484444,0
+WRN.US,D,20210312,000000,1.49,1.49,1.4,1.41,447311,0
+WRN.US,D,20210315,000000,1.46,1.47,1.39,1.45,420104,0
+WRN.US,D,20210316,000000,1.45,1.45,1.38,1.43,559262,0
+WRN.US,D,20210317,000000,1.44,1.52,1.42,1.51,444850,0
+WRN.US,D,20210318,000000,1.5,1.53,1.413,1.45,242222,0
+WRN.US,D,20210319,000000,1.45,1.53,1.4,1.44,267233,0
+WRN.US,D,20210322,000000,1.45,1.46,1.4,1.46,304127,0
+WRN.US,D,20210323,000000,1.41,1.4288,1.35,1.4,492094,0
+WRN.US,D,20210324,000000,1.38,1.4,1.34,1.34,267079,0
+WRN.US,D,20210325,000000,1.31,1.3499,1.27,1.29,810298,0
+WRN.US,D,20210326,000000,1.29,1.33,1.28,1.32,525137,0
+WRN.US,D,20210329,000000,1.32,1.33,1.29,1.33,448689,0
+WRN.US,D,20210330,000000,1.33,1.33,1.24,1.25,479882,0
+WRN.US,D,20210331,000000,1.25,1.3,1.24,1.26,410982,0
+WRN.US,D,20210401,000000,1.28,1.3,1.24,1.3,693579,0
+WRN.US,D,20210405,000000,1.32,1.32,1.27,1.3,576056,0
+WRN.US,D,20210406,000000,1.29,1.32,1.25,1.26,732297,0
+WRN.US,D,20210407,000000,1.27,1.2746,1.18,1.21,947516,0
+WRN.US,D,20210408,000000,1.23,1.285,1.2231,1.28,761690,0
+WRN.US,D,20210409,000000,1.25,1.305,1.25,1.27,1346486,0
+WRN.US,D,20210412,000000,1.25,1.2799,1.21,1.27,598315,0
+WRN.US,D,20210413,000000,1.28,1.288,1.24,1.25,153484,0
+WRN.US,D,20210414,000000,1.25,1.33,1.25,1.32,644033,0
+WRN.US,D,20210415,000000,1.37,1.39,1.3,1.33,731811,0
+WRN.US,D,20210416,000000,1.34,1.36,1.27,1.29,413047,0
+WRN.US,D,20210419,000000,1.28,1.34,1.28,1.29,633017,0
+WRN.US,D,20210420,000000,1.3,1.32,1.27,1.29,621241,0
+WRN.US,D,20210421,000000,1.28,1.37,1.28,1.37,307391,0
+WRN.US,D,20210422,000000,1.36,1.37,1.32,1.35,269723,0
+WRN.US,D,20210423,000000,1.35,1.36,1.3,1.34,435273,0
+WRN.US,D,20210426,000000,1.34,1.49,1.34,1.49,826720,0
+WRN.US,D,20210427,000000,1.52,1.52,1.44,1.49,459579,0
+WRN.US,D,20210428,000000,1.49,1.54,1.45,1.52,450433,0
+WRN.US,D,20210429,000000,1.54,1.54,1.47,1.53,703067,0
+WRN.US,D,20210430,000000,1.5,1.51,1.43,1.43,547976,0
+WRN.US,D,20210503,000000,1.46,1.6199,1.43,1.6,1548191,0
+WRN.US,D,20210504,000000,1.65,1.72,1.49,1.52,1441962,0
+WRN.US,D,20210505,000000,1.51,1.57,1.51,1.55,488439,0
+WRN.US,D,20210506,000000,1.65,1.68,1.55,1.68,1384785,0
+WRN.US,D,20210507,000000,1.74,1.785,1.65,1.7,760322,0
+WRN.US,D,20210510,000000,1.78,1.78,1.65,1.67,1018003,0
+WRN.US,D,20210511,000000,1.65,1.66,1.57,1.66,1012722,0
+WRN.US,D,20210512,000000,1.65,1.7497,1.62,1.68,1334370,0
+WRN.US,D,20210513,000000,1.68,1.7,1.58,1.66,735865,0
+WRN.US,D,20210514,000000,1.66,1.7,1.63,1.64,335594,0
+WRN.US,D,20210517,000000,1.79,2.13,1.76,2.07,6071468,0
+WRN.US,D,20210518,000000,2.08,2.11,1.92,2.04,2533827,0
+WRN.US,D,20210519,000000,1.99,1.99,1.91,1.96,1288450,0
+WRN.US,D,20210520,000000,2,2.1,1.92,2.08,968862,0
+WRN.US,D,20210521,000000,2.09,2.09,1.96,2.05,901782,0
+WRN.US,D,20210524,000000,2.02,2.1,2,2.05,407621,0
+WRN.US,D,20210525,000000,2.06,2.2,2.0004,2.17,1620353,0
+WRN.US,D,20210526,000000,2.24,2.29,2.15,2.22,1347548,0
+WRN.US,D,20210527,000000,2.38,2.77,2.27,2.64,3731227,0
+WRN.US,D,20210528,000000,2.78,2.83,2.457,2.62,3316330,0
+WRN.US,D,20210601,000000,2.62,2.62,2.46,2.49,1721922,0
+WRN.US,D,20210602,000000,2.5,2.62,2.4,2.55,1282601,0
+WRN.US,D,20210603,000000,2.51,2.54,2.44,2.5,988179,0
+WRN.US,D,20210604,000000,2.55,2.57,2.47,2.51,537938,0
+WRN.US,D,20210607,000000,2.48,2.51,2.4,2.46,903635,0
+WRN.US,D,20210608,000000,2.48,2.48,2.27,2.36,1019119,0
+WRN.US,D,20210609,000000,2.4,2.45,2.33,2.38,529033,0
+WRN.US,D,20210610,000000,2.36,2.48,2.3514,2.39,787116,0
+WRN.US,D,20210611,000000,2.42,2.43,2.335,2.38,490977,0
+WRN.US,D,20210614,000000,2.32,2.46,2.31,2.39,588967,0
+WRN.US,D,20210615,000000,2.37,2.37,2.21,2.25,998634,0
+WRN.US,D,20210616,000000,2.26,2.28,2.15,2.19,513487,0
+WRN.US,D,20210617,000000,2.13,2.1701,2.03,2.07,1366322,0
+WRN.US,D,20210618,000000,2.07,2.11,2.04,2.04,483479,0
+WRN.US,D,20210621,000000,2.05,2.1199,2.03,2.07,392045,0
+WRN.US,D,20210622,000000,2.13,2.13,1.99,2.03,582346,0
+WRN.US,D,20210623,000000,2.05,2.1599,2.03,2.07,921243,0
+WRN.US,D,20210624,000000,2.08,2.08,2.01,2.02,326389,0
+WRN.US,D,20210625,000000,2.04,2.07,2.02,2.04,393061,0
+WRN.US,D,20210628,000000,2.04,2.05,1.93,1.94,662598,0
+WRN.US,D,20210629,000000,1.92,1.99,1.92,1.97,450055,0
+WRN.US,D,20210630,000000,2,2.01,1.98,2,357118,0
+WRN.US,D,20210701,000000,2.01,2.0587,1.96,1.99,257343,0
+WRN.US,D,20210702,000000,2,2.14,1.94,2.12,685406,0
+WRN.US,D,20210706,000000,2.23,2.23,2,2.01,479800,0
+WRN.US,D,20210707,000000,2.01,2.02,1.88,2.01,730900,0
+WRN.US,D,20210708,000000,1.97,1.99,1.9217,1.94,613150,0
+WRN.US,D,20210709,000000,1.94,2.0386,1.94,2.02,262405,0
+WRN.US,D,20210712,000000,2,2.02,1.96,1.99,247427,0
+WRN.US,D,20210713,000000,2,2,1.86,1.9,574724,0
+WRN.US,D,20210714,000000,1.87,1.9,1.8,1.8,476283,0
+WRN.US,D,20210715,000000,1.81,1.88,1.81,1.84,387115,0
+WRN.US,D,20210716,000000,1.84,1.845,1.7,1.73,754271,0
+WRN.US,D,20210719,000000,1.64,1.68,1.57,1.66,844590,0
+WRN.US,D,20210720,000000,1.66,1.72,1.64,1.69,283957,0
+WRN.US,D,20210721,000000,1.68,1.8284,1.68,1.77,332829,0
+WRN.US,D,20210722,000000,1.81,1.81,1.7299,1.77,254697,0
+WRN.US,D,20210723,000000,1.74,1.81,1.73,1.75,325235,0
+WRN.US,D,20210726,000000,1.75,1.89,1.75,1.87,387723,0
+WRN.US,D,20210727,000000,1.88,1.88,1.78,1.82,259926,0
+WRN.US,D,20210728,000000,1.81,1.89,1.8,1.87,265415,0
+WRN.US,D,20210729,000000,1.92,1.95,1.88,1.92,362477,0
+WRN.US,D,20210730,000000,1.91,1.9599,1.8995,1.94,316046,0
+WRN.US,D,20210802,000000,1.94,1.98,1.9,1.9,368802,0
+WRN.US,D,20210803,000000,1.92,1.92,1.83,1.89,197783,0
+WRN.US,D,20210804,000000,1.9,1.91,1.85,1.88,234406,0
+WRN.US,D,20210805,000000,1.86,1.9075,1.83,1.84,257271,0
+WRN.US,D,20210806,000000,1.83,1.84,1.75,1.78,271780,0
+WRN.US,D,20210809,000000,1.75,1.7585,1.67,1.68,371893,0
+WRN.US,D,20210810,000000,1.69,1.78,1.69,1.74,144312,0
+WRN.US,D,20210811,000000,1.77,1.77,1.73,1.77,119295,0
+WRN.US,D,20210812,000000,1.76,1.78,1.695,1.7,220949,0
+WRN.US,D,20210813,000000,1.71,1.78,1.69,1.75,282949,0
+WRN.US,D,20210816,000000,1.74,1.78,1.69,1.76,390495,0
+WRN.US,D,20210817,000000,1.73,1.75,1.66,1.72,379264,0
+WRN.US,D,20210818,000000,1.71,1.73,1.65,1.65,143347,0
+WRN.US,D,20210819,000000,1.64,1.65,1.53,1.54,396627,0
+WRN.US,D,20210820,000000,1.55,1.61,1.53,1.58,349882,0
+WRN.US,D,20210823,000000,1.63,1.7,1.61,1.7,248072,0
+WRN.US,D,20210824,000000,1.7,1.74,1.685,1.72,310252,0
+WRN.US,D,20210825,000000,1.8,1.8,1.67,1.68,212216,0
+WRN.US,D,20210826,000000,1.69,1.69,1.64,1.65,375290,0
+WRN.US,D,20210827,000000,1.65,1.755,1.65,1.7,338180,0
+WRN.US,D,20210830,000000,1.75,1.75,1.66,1.72,273760,0
+WRN.US,D,20210831,000000,1.72,1.73,1.64,1.69,332465,0
+WRN.US,D,20210901,000000,1.69,1.69,1.63,1.66,298687,0
+WRN.US,D,20210902,000000,1.66,1.78,1.66,1.78,504410,0
+WRN.US,D,20210903,000000,1.83,1.83,1.73,1.75,371928,0
+WRN.US,D,20210907,000000,1.73,1.76,1.62,1.63,575654,0
+WRN.US,D,20210908,000000,1.67,1.67,1.565,1.59,449777,0
+WRN.US,D,20210909,000000,1.6,1.6,1.57,1.59,402255,0
+WRN.US,D,20210910,000000,1.6,1.67,1.6,1.66,549357,0
+WRN.US,D,20210913,000000,1.67,1.78,1.63,1.75,735623,0
+WRN.US,D,20210914,000000,1.75,1.7599,1.66,1.72,747640,0
+WRN.US,D,20210915,000000,1.76,1.79,1.72,1.72,328975,0
+WRN.US,D,20210916,000000,1.71,1.71,1.63,1.67,324259,0
+WRN.US,D,20210917,000000,1.65,1.66,1.6,1.64,293295,0
+WRN.US,D,20210920,000000,1.6,1.6,1.52,1.52,562593,0
+WRN.US,D,20210921,000000,1.57,1.7,1.54,1.69,757361,0
+WRN.US,D,20210922,000000,1.67,1.74,1.65,1.68,293927,0
+WRN.US,D,20210923,000000,1.66,1.68,1.64,1.65,357460,0
+WRN.US,D,20210924,000000,1.65,1.66,1.6,1.65,739392,0
+WRN.US,D,20210927,000000,1.62,1.67,1.605,1.61,506736,0
+WRN.US,D,20210928,000000,1.61,1.61,1.55,1.56,228694,0
+WRN.US,D,20210929,000000,1.55,1.56,1.45,1.47,407441,0
+WRN.US,D,20210930,000000,1.45,1.52,1.44,1.49,397441,0
+WRN.US,D,20211001,000000,1.49,1.5,1.44,1.49,252238,0
+WRN.US,D,20211004,000000,1.49,1.5,1.461,1.49,173855,0
+WRN.US,D,20211005,000000,1.5,1.5,1.44,1.46,197880,0
+WRN.US,D,20211006,000000,1.45,1.455,1.39,1.44,373030,0
+WRN.US,D,20211007,000000,1.44,1.56,1.44,1.51,533255,0
+WRN.US,D,20211008,000000,1.54,1.57,1.48,1.48,258307,0
+WRN.US,D,20211011,000000,1.5,1.55,1.49,1.53,147305,0
+WRN.US,D,20211012,000000,1.53,1.5792,1.52,1.53,129626,0
+WRN.US,D,20211013,000000,1.56,1.69,1.56,1.67,409602,0
+WRN.US,D,20211014,000000,1.7,1.76,1.7,1.74,463466,0
+WRN.US,D,20211015,000000,1.88,1.91,1.75,1.8,1303298,0
+WRN.US,D,20211018,000000,1.8,1.87,1.67,1.81,1045485,0
+WRN.US,D,20211019,000000,1.86,1.86,1.74,1.76,383694,0
+WRN.US,D,20211020,000000,1.78,1.8,1.72,1.74,406729,0
+WRN.US,D,20211021,000000,1.7,1.73,1.635,1.66,552605,0
+WRN.US,D,20211022,000000,1.66,1.71,1.66,1.68,283283,0
+WRN.US,D,20211025,000000,1.68,1.75,1.68,1.73,240457,0
+WRN.US,D,20211026,000000,1.75,1.77,1.71,1.77,374849,0
+WRN.US,D,20211027,000000,1.76,1.8,1.7,1.73,399599,0
+WRN.US,D,20211028,000000,1.7,1.78,1.7,1.74,206234,0
+WRN.US,D,20211029,000000,1.72,1.73,1.65,1.69,387953,0
+WRN.US,D,20211101,000000,1.69,1.6915,1.65,1.66,144373,0
+WRN.US,D,20211102,000000,1.67,1.6799,1.62,1.66,267805,0
+WRN.US,D,20211103,000000,1.63,1.71,1.63,1.7,159117,0
+WRN.US,D,20211104,000000,1.7,1.7,1.6256,1.64,206306,0
+WRN.US,D,20211105,000000,1.64,1.641,1.49,1.58,974553,0
+WRN.US,D,20211108,000000,1.58,1.63,1.55,1.58,337969,0
+WRN.US,D,20211109,000000,1.57,1.58,1.49,1.54,728672,0
+WRN.US,D,20211110,000000,1.54,1.58,1.46,1.47,438250,0
+WRN.US,D,20211111,000000,1.51,1.6,1.47,1.58,369640,0
+WRN.US,D,20211112,000000,1.57,1.6,1.5,1.51,353823,0
+WRN.US,D,20211115,000000,1.53,1.55,1.4714,1.5,242315,0
+WRN.US,D,20211116,000000,1.51,1.51,1.46,1.51,171758,0
+WRN.US,D,20211117,000000,1.5,1.52,1.47,1.47,287386,0
+WRN.US,D,20211118,000000,1.47,1.485,1.43,1.44,275421,0
+WRN.US,D,20211119,000000,1.44,1.45,1.38,1.4,387359,0
+WRN.US,D,20211122,000000,1.41,1.42,1.37,1.41,394049,0
+WRN.US,D,20211123,000000,1.38,1.47,1.37,1.45,214630,0
+WRN.US,D,20211124,000000,1.46,1.46,1.4096,1.44,114557,0
+WRN.US,D,20211126,000000,1.42,1.42,1.37,1.38,163268,0
+WRN.US,D,20211129,000000,1.32,1.42,1.32,1.4,374982,0
+WRN.US,D,20211130,000000,1.4,1.42,1.36,1.4,220494,0
+WRN.US,D,20211201,000000,1.42,1.45,1.32,1.33,251340,0
+WRN.US,D,20211202,000000,1.33,1.3531,1.29,1.3,244876,0
+WRN.US,D,20211203,000000,1.26,1.32,1.26,1.27,345132,0
+WRN.US,D,20211206,000000,1.27,1.33,1.27,1.33,191285,0
+WRN.US,D,20211207,000000,1.35,1.42,1.3301,1.4,188847,0
+WRN.US,D,20211208,000000,1.41,1.42,1.3799,1.41,94268,0
+WRN.US,D,20211209,000000,1.44,1.44,1.36,1.37,147533,0
+WRN.US,D,20211210,000000,1.37,1.4,1.34,1.38,130233,0
+WRN.US,D,20211213,000000,1.38,1.4,1.35,1.36,159069,0
+WRN.US,D,20211214,000000,1.35,1.37,1.32,1.36,355006,0
+WRN.US,D,20211215,000000,1.33,1.36,1.28,1.34,264121,0
+WRN.US,D,20211216,000000,1.37,1.43,1.3688,1.41,163545,0
+WRN.US,D,20211217,000000,1.4,1.43,1.34,1.39,238014,0
+WRN.US,D,20211220,000000,1.36,1.38,1.3201,1.38,155108,0
+WRN.US,D,20211221,000000,1.38,1.43,1.36,1.41,253230,0
+WRN.US,D,20211222,000000,1.4,1.5,1.38,1.48,166098,0
+WRN.US,D,20211223,000000,1.43,1.525,1.43,1.5,181322,0
+WRN.US,D,20211227,000000,1.51,1.5822,1.51,1.54,189922,0
+WRN.US,D,20211228,000000,1.53,1.55,1.5,1.5,131341,0
+WRN.US,D,20211229,000000,1.51,1.56,1.49,1.5,315424,0
+WRN.US,D,20211230,000000,1.5,1.55,1.49,1.53,176555,0
+WRN.US,D,20211231,000000,1.55,1.57,1.5234,1.56,109511,0
+WRN.US,D,20220103,000000,1.59,1.6389,1.56,1.62,290882,0
+WRN.US,D,20220104,000000,1.64,1.64,1.5401,1.55,210426,0
+WRN.US,D,20220105,000000,1.57,1.6,1.49,1.55,272292,0
+WRN.US,D,20220106,000000,1.51,1.54,1.455,1.5,198651,0
+WRN.US,D,20220107,000000,1.5,1.54,1.49,1.54,146834,0
+WRN.US,D,20220110,000000,1.54,1.54,1.45,1.51,240959,0
+WRN.US,D,20220111,000000,1.5,1.55,1.475,1.53,255529,0
+WRN.US,D,20220112,000000,1.56,1.62,1.545,1.58,281948,0
+WRN.US,D,20220113,000000,1.63,1.68,1.61,1.64,233580,0
+WRN.US,D,20220114,000000,1.65,1.65,1.5319,1.54,218851,0
+WRN.US,D,20220118,000000,1.53,1.5366,1.48,1.48,224045,0
+WRN.US,D,20220119,000000,1.55,1.67,1.5401,1.65,335455,0
+WRN.US,D,20220120,000000,1.69,1.72,1.6301,1.65,303419,0
+WRN.US,D,20220121,000000,1.64,1.645,1.55,1.58,325889,0
+WRN.US,D,20220124,000000,1.56,1.56,1.425,1.5,366927,0
+WRN.US,D,20220125,000000,1.48,1.5409,1.42,1.52,358905,0
+WRN.US,D,20220126,000000,1.56,1.5606,1.46,1.51,162445,0
+WRN.US,D,20220127,000000,1.53,1.53,1.44,1.47,189161,0
+WRN.US,D,20220128,000000,1.47,1.47,1.4101,1.46,153029,0
+WRN.US,D,20220131,000000,1.47,1.5,1.44,1.48,155097,0
+WRN.US,D,20220201,000000,1.51,1.56,1.4899,1.55,421484,0
+WRN.US,D,20220202,000000,1.55,1.56,1.5,1.53,227844,0
+WRN.US,D,20220203,000000,1.52,1.53,1.47,1.49,274043,0
+WRN.US,D,20220204,000000,1.47,1.47,1.44,1.47,155289,0
+WRN.US,D,20220207,000000,1.47,1.51,1.465,1.47,198149,0
+WRN.US,D,20220208,000000,1.47,1.53,1.4579,1.53,143245,0
+WRN.US,D,20220209,000000,1.54,1.6,1.52,1.6,302808,0
+WRN.US,D,20220210,000000,1.62,1.6699,1.555,1.59,229501,0
+WRN.US,D,20220211,000000,1.59,1.6,1.55,1.57,221010,0
+WRN.US,D,20220214,000000,1.57,1.6,1.5508,1.56,143782,0
+WRN.US,D,20220215,000000,1.57,1.615,1.565,1.58,97465,0
+WRN.US,D,20220216,000000,1.59,1.62,1.58,1.61,174724,0
+WRN.US,D,20220217,000000,1.61,1.65,1.6,1.6,199828,0
+WRN.US,D,20220218,000000,1.63,1.64,1.6,1.64,157377,0
+WRN.US,D,20220222,000000,1.65,1.65,1.5602,1.59,246878,0
+WRN.US,D,20220223,000000,1.61,1.72,1.61,1.72,440434,0
+WRN.US,D,20220224,000000,1.74,1.75,1.65,1.68,326056,0
+WRN.US,D,20220225,000000,1.69,1.8,1.69,1.8,180888,0
+WRN.US,D,20220228,000000,1.78,1.8,1.7403,1.78,305948,0
+WRN.US,D,20220301,000000,1.8,1.8692,1.785,1.815,326990,0
+WRN.US,D,20220302,000000,1.87,1.87,1.8,1.85,180229,0
+WRN.US,D,20220303,000000,1.85,1.875,1.7966,1.83,222479,0
+WRN.US,D,20220304,000000,1.85,1.9497,1.8301,1.91,331464,0
+WRN.US,D,20220307,000000,1.97,1.97,1.835,1.87,383978,0
+WRN.US,D,20220308,000000,1.85,1.95,1.8301,1.9,857743,0
+WRN.US,D,20220309,000000,1.85,1.92,1.84,1.9,361239,0
+WRN.US,D,20220310,000000,1.88,2.07,1.88,2.07,479214,0
+WRN.US,D,20220311,000000,2.04,2.045,1.985,2.03,227432,0
+WRN.US,D,20220314,000000,2,2,1.81,1.85,409634,0
+WRN.US,D,20220315,000000,1.79,1.8501,1.77,1.83,119708,0
+WRN.US,D,20220316,000000,1.88,1.88,1.8,1.85,175597,0
+WRN.US,D,20220317,000000,1.88,1.9199,1.79,1.88,139072,0
+WRN.US,D,20220318,000000,1.87,1.895,1.845,1.88,100252,0
+WRN.US,D,20220321,000000,1.84,1.94,1.84,1.9,322893,0
+WRN.US,D,20220322,000000,1.9,1.94,1.9,1.94,82388,0
+WRN.US,D,20220323,000000,1.94,1.9414,1.8905,1.93,123192,0
+WRN.US,D,20220324,000000,1.94,1.98,1.91,1.93,232206,0
+WRN.US,D,20220325,000000,1.94,2.3494,1.8929,2.28,2106152,0
+WRN.US,D,20220328,000000,2.35,2.35,2.12,2.22,940764,0
+WRN.US,D,20220329,000000,2.16,2.2969,2.16,2.24,384918,0
+WRN.US,D,20220330,000000,2.24,2.3653,2.22,2.35,414757,0
+WRN.US,D,20220331,000000,2.36,2.3799,2.32,2.35,320856,0
+WRN.US,D,20220401,000000,2.35,2.37,2.21,2.36,309554,0
+WRN.US,D,20220404,000000,2.39,2.39,2.27,2.28,460023,0
+WRN.US,D,20220405,000000,2.29,2.33,2.1801,2.26,338631,0
+WRN.US,D,20220406,000000,2.21,2.24,2.105,2.14,319191,0
+WRN.US,D,20220407,000000,2.14,2.19,2.11,2.19,377169,0
+WRN.US,D,20220408,000000,2.21,2.26,2.16,2.26,385988,0
+WRN.US,D,20220411,000000,2.3,2.31,2.191,2.22,219429,0
+WRN.US,D,20220412,000000,2.24,2.3,2.2004,2.28,253257,0
+WRN.US,D,20220413,000000,2.3,2.39,2.27,2.39,282739,0
+WRN.US,D,20220414,000000,2.39,2.3988,2.32,2.36,226911,0
+WRN.US,D,20220418,000000,2.38,2.3899,2.32,2.37,488105,0
+WRN.US,D,20220419,000000,2.35,2.37,2.27,2.32,271339,0
+WRN.US,D,20220420,000000,2.27,2.35,2.23,2.23,403891,0
+WRN.US,D,20220421,000000,2.2,2.2338,2.08,2.12,508512,0
+WRN.US,D,20220422,000000,1.95,2.0599,1.9,1.91,644915,0
+WRN.US,D,20220425,000000,1.88,1.91,1.79,1.87,338559,0
+WRN.US,D,20220426,000000,1.89,1.97,1.84,1.86,522171,0
+WRN.US,D,20220427,000000,1.89,1.9393,1.87,1.9,188351,0
+WRN.US,D,20220428,000000,1.91,2,1.865,1.98,353114,0
+WRN.US,D,20220429,000000,1.98,2.01,1.89,1.91,127503,0
+WRN.US,D,20220502,000000,1.89,1.89,1.81,1.81,194559,0
+WRN.US,D,20220503,000000,1.82,1.945,1.82,1.91,168616,0
+WRN.US,D,20220504,000000,1.99,1.99,1.8496,1.96,161510,0
+WRN.US,D,20220505,000000,1.96,1.97,1.88,1.92,147947,0
+WRN.US,D,20220506,000000,1.91,1.91,1.77,1.79,180406,0
+WRN.US,D,20220509,000000,1.72,1.73,1.59,1.6,461807,0
+WRN.US,D,20220510,000000,1.6,1.66,1.54,1.62,390964,0
+WRN.US,D,20220511,000000,1.62,1.7,1.59,1.59,253594,0
+WRN.US,D,20220512,000000,1.53,1.56,1.4401,1.47,481550,0
+WRN.US,D,20220513,000000,1.47,1.61,1.47,1.61,286962,0
+WRN.US,D,20220516,000000,1.59,1.62,1.58,1.6,6814,0
+WRN.US,D,20220517,000000,1.68,1.73,1.635,1.73,261233,0
+WRN.US,D,20220518,000000,1.7,1.73,1.62,1.64,310122,0
+WRN.US,D,20220519,000000,1.65,1.75,1.65,1.68,222714,0
+WRN.US,D,20220520,000000,1.72,1.72,1.63,1.7,258874,0
+WRN.US,D,20220523,000000,1.71,1.83,1.71,1.83,225565,0
+WRN.US,D,20220524,000000,1.81,1.85,1.67,1.68,406806,0
+WRN.US,D,20220525,000000,1.63,1.69,1.61,1.67,153758,0
+WRN.US,D,20220526,000000,1.67,1.705,1.6499,1.69,186215,0
+WRN.US,D,20220527,000000,1.7,1.705,1.65,1.7,143525,0
+WRN.US,D,20220531,000000,1.72,1.75,1.66,1.69,167831,0
+WRN.US,D,20220601,000000,1.7,1.71,1.6559,1.69,117025,0
+WRN.US,D,20220602,000000,1.7,1.8207,1.7,1.8,208312,0
+WRN.US,D,20220603,000000,1.75,1.77,1.67,1.68,212472,0
+WRN.US,D,20220606,000000,1.69,1.6924,1.6301,1.68,106618,0
+WRN.US,D,20220607,000000,1.67,1.71,1.64,1.71,89645,0
+WRN.US,D,20220608,000000,1.72,1.8,1.7101,1.76,106079,0
+WRN.US,D,20220609,000000,1.77,1.77,1.65,1.67,168891,0
+WRN.US,D,20220610,000000,1.65,1.75,1.61,1.75,148089,0
+WRN.US,D,20220613,000000,1.68,1.68,1.57,1.61,186337,0
+WRN.US,D,20220614,000000,1.63,1.63,1.49,1.51,265807,0
+WRN.US,D,20220615,000000,1.57,1.6,1.52,1.6,156510,0
+WRN.US,D,20220616,000000,1.55,1.58,1.51,1.57,327927,0
+WRN.US,D,20220617,000000,1.54,1.5411,1.49,1.52,197420,0
+WRN.US,D,20220621,000000,1.54,1.6,1.54,1.57,217951,0
+WRN.US,D,20220622,000000,1.54,1.575,1.518,1.54,93570,0
+WRN.US,D,20220623,000000,1.53,1.55,1.42,1.45,337837,0
+WRN.US,D,20220624,000000,1.44,1.57,1.42,1.54,329892,0
+WRN.US,D,20220627,000000,1.55,1.59,1.53,1.56,151134,0
+WRN.US,D,20220628,000000,1.62,1.62,1.46,1.48,348359,0
+WRN.US,D,20220629,000000,1.53,1.53,1.42,1.44,148624,0
+WRN.US,D,20220630,000000,1.44,1.44,1.34,1.34,208181,0
+WRN.US,D,20220701,000000,1.31,1.44,1.31,1.42,142903,0
+WRN.US,D,20220705,000000,1.4,1.4,1.335,1.37,134217,0
+WRN.US,D,20220706,000000,1.37,1.37,1.27,1.32,160564,0
+WRN.US,D,20220707,000000,1.35,1.4071,1.35,1.4,85916,0
+WRN.US,D,20220708,000000,1.4,1.4,1.36,1.39,144410,0
+WRN.US,D,20220711,000000,1.38,1.38,1.3399,1.36,85802,0
+WRN.US,D,20220712,000000,1.37,1.37,1.3193,1.35,122380,0
+WRN.US,D,20220713,000000,1.31,1.388,1.301,1.32,88141,0
+WRN.US,D,20220714,000000,1.29,1.3099,1.25,1.3,104250,0
+WRN.US,D,20220715,000000,1.3,1.32,1.261,1.27,146602,0
+WRN.US,D,20220718,000000,1.27,1.34,1.27,1.27,149569,0
+WRN.US,D,20220719,000000,1.28,1.33,1.28,1.33,68726,0
+WRN.US,D,20220720,000000,1.32,1.37,1.3001,1.32,103714,0
+WRN.US,D,20220721,000000,1.32,1.34,1.31,1.31,58924,0
+WRN.US,D,20220722,000000,1.38,1.38,1.28,1.28,124915,0
+WRN.US,D,20220725,000000,1.3,1.3,1.21,1.24,314253,0
+WRN.US,D,20220726,000000,1.23,1.265,1.22,1.25,171661,0
+WRN.US,D,20220727,000000,1.28,1.33,1.25,1.33,109335,0
+WRN.US,D,20220728,000000,1.33,1.36,1.3,1.36,87669,0
+WRN.US,D,20220729,000000,1.37,1.42,1.34,1.41,117002,0
+WRN.US,D,20220801,000000,1.42,1.47,1.42,1.46,135810,0
+WRN.US,D,20220802,000000,1.48,1.48,1.39,1.39,107186,0
+WRN.US,D,20220803,000000,1.41,1.4199,1.35,1.36,44164,0
+WRN.US,D,20220804,000000,1.35,1.39,1.35,1.36,44775,0
+WRN.US,D,20220805,000000,1.32,1.45,1.32,1.45,60735,0
+WRN.US,D,20220808,000000,1.48,1.52,1.43,1.44,75174,0
+WRN.US,D,20220809,000000,1.45,1.46,1.41,1.42,87120,0
+WRN.US,D,20220810,000000,1.48,1.53,1.4589,1.47,174977,0
+WRN.US,D,20220811,000000,1.47,1.54,1.46,1.46,132370,0
+WRN.US,D,20220812,000000,1.48,1.51,1.47,1.5,35197,0
+WRN.US,D,20220815,000000,1.48,1.49,1.41,1.42,265835,0
+WRN.US,D,20220816,000000,1.42,1.45,1.39,1.39,62486,0
+WRN.US,D,20220817,000000,1.37,1.4,1.34,1.4,103048,0
+WRN.US,D,20220818,000000,1.41,1.41,1.37,1.39,102054,0
+WRN.US,D,20220819,000000,1.35,1.4068,1.34,1.38,135954,0
+WRN.US,D,20220822,000000,1.38,1.4,1.3299,1.33,77487,0
+WRN.US,D,20220823,000000,1.33,1.398,1.33,1.3738,107181,0
+WRN.US,D,20220824,000000,1.3601,1.39,1.36,1.38,59270,0
+WRN.US,D,20220825,000000,1.38,1.38,1.36,1.36,57298,0
+WRN.US,D,20220826,000000,1.38,1.39,1.325,1.35,87948,0
+WRN.US,D,20220829,000000,1.37,1.37,1.31,1.31,44471,0
+WRN.US,D,20220830,000000,1.31,1.32,1.25,1.25,118253,0
+WRN.US,D,20220831,000000,1.25,1.3,1.25,1.29,57385,0
+WRN.US,D,20220901,000000,1.26,1.27,1.22,1.25,94672,0
+WRN.US,D,20220902,000000,1.3,1.3,1.25,1.27,78114,0
+WRN.US,D,20220906,000000,1.25,1.28,1.22,1.22,67461,0
+WRN.US,D,20220907,000000,1.22,1.29,1.22,1.28,38688,0
+WRN.US,D,20220908,000000,1.26,1.3,1.26,1.3,14916,0
+WRN.US,D,20220909,000000,1.31,1.3499,1.3061,1.33,88029,0
+WRN.US,D,20220912,000000,1.38,1.3999,1.32,1.32,197261,0
+WRN.US,D,20220913,000000,1.38,1.38,1.26,1.26,91538,0
+WRN.US,D,20220914,000000,1.26,1.28,1.24,1.28,305953,0
+WRN.US,D,20220915,000000,1.28,1.28,1.2299,1.24,348648,0
+WRN.US,D,20220916,000000,1.21,1.28,1.21,1.26,221925,0
+WRN.US,D,20220919,000000,1.26,1.3,1.24,1.3,125042,0
+WRN.US,D,20220920,000000,1.27,1.29,1.25,1.25,44864,0
+WRN.US,D,20220921,000000,1.33,1.33,1.21,1.24,139784,0
+WRN.US,D,20220922,000000,1.23,1.29,1.23,1.25,174455,0
+WRN.US,D,20220923,000000,1.21,1.24,1.2,1.22,358860,0
+WRN.US,D,20220926,000000,1.19,1.23,1.175,1.195,219681,0
+WRN.US,D,20220927,000000,1.19,1.22,1.18,1.18,95456,0
+WRN.US,D,20220928,000000,1.17,1.23,1.16,1.225,172361,0
+WRN.US,D,20220929,000000,1.22,1.25,1.19,1.25,70845,0
+WRN.US,D,20220930,000000,1.24,1.33,1.24,1.27,86716,0
+WRN.US,D,20221003,000000,1.27,1.3,1.27,1.28,112823,0
+WRN.US,D,20221004,000000,1.31,1.395,1.3,1.375,150083,0
+WRN.US,D,20221005,000000,1.35,1.41,1.31,1.41,88611,0
+WRN.US,D,20221006,000000,1.41,1.43,1.35,1.35,117453,0
+WRN.US,D,20221007,000000,1.35,1.37,1.3,1.33,79657,0
+WRN.US,D,20221010,000000,1.31,1.34,1.3,1.325,27993,0
+WRN.US,D,20221011,000000,1.34,1.3599,1.27,1.275,62620,0
+WRN.US,D,20221012,000000,1.3,1.32,1.27,1.32,67343,0
+WRN.US,D,20221013,000000,1.27,1.33,1.245,1.3,62919,0
+WRN.US,D,20221014,000000,1.3,1.3155,1.26,1.29,33981,0
+WRN.US,D,20221017,000000,1.29,1.33,1.29,1.29,103279,0
+WRN.US,D,20221018,000000,1.29,1.329,1.29,1.31,24565,0
+WRN.US,D,20221019,000000,1.28,1.34,1.28,1.28,41290,0
+WRN.US,D,20221020,000000,1.29,1.33,1.28,1.31,59035,0
+WRN.US,D,20221021,000000,1.3,1.38,1.29,1.34,138613,0
+WRN.US,D,20221024,000000,1.4,1.4,1.3,1.33,59887,0
+WRN.US,D,20221025,000000,1.34,1.35,1.32,1.32,62913,0
+WRN.US,D,20221026,000000,1.32,1.38,1.32,1.36,93157,0
+WRN.US,D,20221027,000000,1.38,1.38,1.35,1.38,63405,0
+WRN.US,D,20221028,000000,1.37,1.37,1.31,1.31,64048,0
+WRN.US,D,20221031,000000,1.3,1.32,1.26,1.32,96187,0
+WRN.US,D,20221101,000000,1.36,1.36,1.29,1.3,108461,0
+WRN.US,D,20221102,000000,1.3,1.325,1.26,1.27,93810,0
+WRN.US,D,20221103,000000,1.25,1.28,1.2401,1.27,105177,0
+WRN.US,D,20221104,000000,1.3,1.37,1.3,1.34,201801,0
+WRN.US,D,20221107,000000,1.39,1.39,1.34,1.355,87768,0
+WRN.US,D,20221108,000000,1.35,1.4299,1.35,1.39,165395,0
+WRN.US,D,20221109,000000,1.43,1.49,1.4,1.42,198036,0
+WRN.US,D,20221110,000000,1.49,1.49,1.44,1.47,121966,0
+WRN.US,D,20221111,000000,1.49,1.52,1.49,1.52,157045,0
+WRN.US,D,20221114,000000,1.54,1.57,1.51,1.56,139525,0
+WRN.US,D,20221115,000000,1.6,1.73,1.57,1.71,271099,0
+WRN.US,D,20221116,000000,1.71,1.71,1.63,1.68,129836,0
+WRN.US,D,20221117,000000,1.65,1.7,1.6306,1.64,122446,0
+WRN.US,D,20221118,000000,1.64,1.6483,1.58,1.64,133727,0
+WRN.US,D,20221121,000000,1.62,1.62,1.57,1.61,92887,0
+WRN.US,D,20221122,000000,1.59,1.65,1.59,1.62,109967,0
+WRN.US,D,20221123,000000,1.63,1.73,1.57,1.58,425204,0
+WRN.US,D,20221125,000000,1.65,1.65,1.5763,1.61,72849,0
+WRN.US,D,20221128,000000,1.59,1.59,1.46,1.48,130575,0
+WRN.US,D,20221129,000000,1.5,1.5,1.41,1.45,124713,0
+WRN.US,D,20221130,000000,1.46,1.6394,1.46,1.63,169422,0
+WRN.US,D,20221201,000000,1.65,1.7051,1.6,1.69,280579,0
+WRN.US,D,20221202,000000,1.678,1.74,1.66,1.71,165757,0
+WRN.US,D,20221205,000000,1.74,1.75,1.72,1.74,255883,0
+WRN.US,D,20221206,000000,1.74,1.75,1.68,1.7,71655,0
+WRN.US,D,20221207,000000,1.7,1.7,1.655,1.67,64562,0
+WRN.US,D,20221208,000000,1.67,1.75,1.67,1.739,103255,0
+WRN.US,D,20221209,000000,1.73,1.785,1.71,1.74,160098,0
+WRN.US,D,20221212,000000,1.77,1.9,1.77,1.89,227131,0
+WRN.US,D,20221213,000000,1.89,1.97,1.84,1.91,376611,0
+WRN.US,D,20221214,000000,1.94,1.94,1.8012,1.84,107878,0
+WRN.US,D,20221215,000000,1.8,1.84,1.72,1.75,155838,0
+WRN.US,D,20221216,000000,1.74,1.76,1.72,1.72,109673,0
+WRN.US,D,20221219,000000,1.75,1.75,1.67,1.69,195475,0
+WRN.US,D,20221220,000000,1.69,1.74,1.67,1.68,91022,0
+WRN.US,D,20221221,000000,1.71,1.79,1.71,1.79,155619,0
+WRN.US,D,20221222,000000,1.8,1.8038,1.73,1.8,157420,0
+WRN.US,D,20221223,000000,1.8,1.8,1.74,1.75,55341,0
+WRN.US,D,20221227,000000,1.76,1.8305,1.76,1.82,55705,0
+WRN.US,D,20221228,000000,1.87,1.87,1.71,1.72,146778,0
+WRN.US,D,20221229,000000,1.73,1.81,1.7201,1.81,137983,0
+WRN.US,D,20221230,000000,1.79,1.81,1.75,1.78,104312,0
+WRN.US,D,20230103,000000,1.79,1.8373,1.77,1.79,81048,0
+WRN.US,D,20230104,000000,1.82,1.89,1.8131,1.87,112720,0
+WRN.US,D,20230105,000000,1.9,1.9,1.8522,1.9,88340,0
+WRN.US,D,20230106,000000,1.92,1.92,1.8591,1.89,129552,0
+WRN.US,D,20230109,000000,1.91,1.9299,1.81,1.83,154811,0
+WRN.US,D,20230110,000000,1.82,1.9099,1.81,1.85,158602,0
+WRN.US,D,20230111,000000,1.88,1.93,1.87,1.93,107378,0
+WRN.US,D,20230112,000000,1.93,1.94,1.87,1.87,96127,0
+WRN.US,D,20230113,000000,1.89,1.95,1.89,1.95,155836,0
+WRN.US,D,20230117,000000,1.96,1.96,1.85,1.9,170505,0
+WRN.US,D,20230118,000000,1.9,1.945,1.8747,1.88,155300,0
+WRN.US,D,20230119,000000,1.85,1.89,1.85,1.86,153598,0
+WRN.US,D,20230120,000000,1.88,1.91,1.82,1.87,219232,0
+WRN.US,D,20230123,000000,1.87,1.87,1.83,1.86,150220,0
+WRN.US,D,20230124,000000,1.86,1.87,1.83,1.83,59808,0
+WRN.US,D,20230125,000000,1.85,1.85,1.7818,1.81,154742,0
+WRN.US,D,20230126,000000,1.84,1.84,1.77,1.81,104020,0
+WRN.US,D,20230127,000000,1.85,1.85,1.79,1.8,171165,0
+WRN.US,D,20230130,000000,1.78,1.82,1.78,1.81,147732,0
+WRN.US,D,20230131,000000,1.79,1.83,1.75,1.82,159505,0
+WRN.US,D,20230201,000000,1.8,1.865,1.79,1.83,56370,0
+WRN.US,D,20230202,000000,1.86,1.86,1.78,1.81,259650,0
+WRN.US,D,20230203,000000,1.8,1.8,1.72,1.74,185249,0
+WRN.US,D,20230206,000000,1.72,1.73,1.64,1.64,157940,0
+WRN.US,D,20230207,000000,1.67,1.75,1.64,1.67,163655,0
+WRN.US,D,20230208,000000,1.7,1.7,1.65,1.65,35164,0
+WRN.US,D,20230209,000000,1.7,1.7,1.645,1.68,305623,0
+WRN.US,D,20230210,000000,1.7,1.7,1.61,1.62,166363,0
+WRN.US,D,20230213,000000,1.61,1.61,1.56,1.59,174612,0
+WRN.US,D,20230214,000000,1.61,1.6199,1.5509,1.6,137301,0
+WRN.US,D,20230215,000000,1.57,1.5756,1.53,1.55,140694,0
+WRN.US,D,20230216,000000,1.55,1.605,1.53,1.57,135695,0
+WRN.US,D,20230217,000000,1.57,1.59,1.5216,1.545,79872,0
+WRN.US,D,20230221,000000,1.57,1.57,1.51,1.53,51193,0
+WRN.US,D,20230222,000000,1.55,1.55,1.51,1.55,46549,0
+WRN.US,D,20230223,000000,1.56,1.56,1.51,1.54,55430,0
+WRN.US,D,20230224,000000,1.51,1.5126,1.46,1.47,95579,0
+WRN.US,D,20230227,000000,1.47,1.54,1.45,1.52,141295,0
+WRN.US,D,20230228,000000,1.54,1.595,1.5199,1.59,180398,0
+WRN.US,D,20230301,000000,1.6,1.695,1.5827,1.66,109462,0
+WRN.US,D,20230302,000000,1.63,1.68,1.6,1.65,78249,0
+WRN.US,D,20230303,000000,1.65,1.7683,1.64,1.755,170774,0
+WRN.US,D,20230306,000000,1.76,1.76,1.6901,1.75,169873,0
+WRN.US,D,20230307,000000,1.75,1.75,1.64,1.66,111699,0
+WRN.US,D,20230308,000000,1.66,1.7299,1.66,1.71,166409,0
+WRN.US,D,20230309,000000,1.73,1.73,1.6713,1.7,199880,0
+WRN.US,D,20230310,000000,1.73,1.73,1.64,1.7,103794,0
+WRN.US,D,20230313,000000,1.68,1.7466,1.68,1.72,181343,0
+WRN.US,D,20230314,000000,1.74,1.78,1.73,1.76,62968,0
+WRN.US,D,20230315,000000,1.76,1.76,1.66,1.69,75615,0
+WRN.US,D,20230316,000000,1.67,1.78,1.66,1.74,54764,0
+WRN.US,D,20230317,000000,1.75,1.7799,1.72,1.76,81668,0
+WRN.US,D,20230320,000000,1.75,1.77,1.67,1.67,93266,0
+WRN.US,D,20230321,000000,1.67,1.7,1.66,1.69,74945,0
+WRN.US,D,20230322,000000,1.69,1.74,1.675,1.7,142728,0
+WRN.US,D,20230323,000000,1.7,1.7379,1.7,1.71,102299,0
+WRN.US,D,20230324,000000,1.81,1.81,1.7325,1.77,268148,0
+WRN.US,D,20230327,000000,1.75,1.7998,1.72,1.78,180009,0
+WRN.US,D,20230328,000000,1.78,1.83,1.78,1.83,317577,0
+WRN.US,D,20230329,000000,1.87,1.87,1.775,1.79,164409,0
+WRN.US,D,20230330,000000,1.82,1.82,1.76,1.79,55693,0
+WRN.US,D,20230331,000000,1.84,1.84,1.8,1.83,159131,0
+WRN.US,D,20230403,000000,1.87,1.87,1.82,1.85,81460,0
+WRN.US,D,20230404,000000,1.83,1.86,1.82,1.83,70686,0
+WRN.US,D,20230405,000000,1.81,1.8187,1.7601,1.78,171337,0
+WRN.US,D,20230406,000000,1.79,1.8599,1.78,1.82,168980,0
+WRN.US,D,20230410,000000,1.82,1.86,1.77,1.86,168064,0
+WRN.US,D,20230411,000000,1.94,1.98,1.84,1.95,316529,0
+WRN.US,D,20230412,000000,1.98,1.98,1.88,1.88,156755,0
+WRN.US,D,20230413,000000,1.88,1.93,1.88,1.91,80727,0
+WRN.US,D,20230414,000000,1.91,1.98,1.9095,1.94,108544,0
+WRN.US,D,20230417,000000,1.98,1.98,1.8901,1.95,127248,0
+WRN.US,D,20230418,000000,1.96,1.96,1.88,1.89,119187,0
+WRN.US,D,20230419,000000,1.92,1.92,1.86,1.87,118027,0
+WRN.US,D,20230420,000000,1.88,1.88,1.78,1.79,185801,0
+WRN.US,D,20230421,000000,1.77,1.77,1.71,1.73,128092,0
+WRN.US,D,20230424,000000,1.79,1.8,1.7301,1.8,141620,0
+WRN.US,D,20230425,000000,1.8,1.82,1.75,1.76,97803,0
+WRN.US,D,20230426,000000,1.79,1.79,1.7,1.7,102835,0
+WRN.US,D,20230427,000000,1.7,1.74,1.7,1.74,58442,0
+WRN.US,D,20230428,000000,1.72,1.7392,1.71,1.71,71819,0
+WRN.US,D,20230501,000000,1.71,1.75,1.7,1.7,62411,0
+WRN.US,D,20230502,000000,1.69,1.73,1.69,1.73,41428,0
+WRN.US,D,20230503,000000,1.75,1.75,1.69,1.69,75098,0
+WRN.US,D,20230504,000000,1.69,1.8,1.69,1.8,123227,0
+WRN.US,D,20230505,000000,1.79,1.7999,1.71,1.78,107157,0
+WRN.US,D,20230508,000000,1.8,1.8,1.7415,1.7509,107680,0
+WRN.US,D,20230509,000000,1.74,1.7589,1.73,1.73,56600,0
+WRN.US,D,20230510,000000,1.76,1.7689,1.68,1.69,100391,0
+WRN.US,D,20230511,000000,1.7,1.72,1.62,1.64,98242,0
+WRN.US,D,20230512,000000,1.68,1.68,1.6401,1.67,30033,0
+WRN.US,D,20230515,000000,1.67,1.6716,1.65,1.66,30082,0
+WRN.US,D,20230516,000000,1.63,1.67,1.61,1.63,94814,0
+WRN.US,D,20230517,000000,1.67,1.675,1.635,1.65,100560,0
+WRN.US,D,20230518,000000,1.65,1.65,1.611,1.62,45575,0
+WRN.US,D,20230519,000000,1.61,1.65,1.61,1.62,46814,0
+WRN.US,D,20230522,000000,1.64,1.6484,1.61,1.61,41105,0
+WRN.US,D,20230523,000000,1.58,1.63,1.58,1.6,59089,0
+WRN.US,D,20230524,000000,1.59,1.5906,1.5201,1.55,223450,0
+WRN.US,D,20230525,000000,1.58,1.58,1.5,1.53,351168,0
+WRN.US,D,20230526,000000,1.5,1.54,1.5,1.54,206047,0
+WRN.US,D,20230530,000000,1.55,1.55,1.51,1.51,144063,0
+WRN.US,D,20230531,000000,1.5,1.53,1.5,1.52,43879,0
+WRN.US,D,20230601,000000,1.5,1.58,1.5,1.55,209310,0
+WRN.US,D,20230602,000000,1.57,1.62,1.57,1.62,71634,0
+WRN.US,D,20230605,000000,1.67,1.67,1.55,1.55,86330,0
+WRN.US,D,20230606,000000,1.5716,1.59,1.56,1.58,27481,0
+WRN.US,D,20230607,000000,1.57,1.61,1.56,1.57,56213,0
+WRN.US,D,20230608,000000,1.64,1.64,1.56,1.56,50463,0
+WRN.US,D,20230609,000000,1.55,1.62,1.55,1.62,107500,0
+WRN.US,D,20230612,000000,1.62,1.62,1.574,1.6,65292,0
+WRN.US,D,20230613,000000,1.61,1.67,1.6,1.67,96084,0
+WRN.US,D,20230614,000000,1.68,1.69,1.62,1.62,58650,0
+WRN.US,D,20230615,000000,1.62,1.64,1.6,1.62,59918,0
+WRN.US,D,20230616,000000,1.62,1.64,1.6,1.64,25105,0
+WRN.US,D,20230620,000000,1.65,1.65,1.58,1.59,81189,0
+WRN.US,D,20230621,000000,1.58,1.6,1.58,1.6,15554,0
+WRN.US,D,20230622,000000,1.59,1.6,1.56,1.59,81388,0
+WRN.US,D,20230623,000000,1.6,1.6,1.55,1.55,60386,0
+WRN.US,D,20230626,000000,1.54,1.5599,1.5,1.5,73545,0
+WRN.US,D,20230627,000000,1.52,1.53,1.5015,1.53,95530,0
+WRN.US,D,20230628,000000,1.53,1.55,1.51,1.54,95053,0
+WRN.US,D,20230629,000000,1.54,1.5487,1.51,1.51,109809,0
+WRN.US,D,20230630,000000,1.56,1.56,1.525,1.53,48254,0
+WRN.US,D,20230703,000000,1.53,1.5999,1.53,1.5908,65274,0
+WRN.US,D,20230705,000000,1.59,1.6083,1.52,1.52,83474,0
+WRN.US,D,20230706,000000,1.57,1.57,1.505,1.52,44750,0
+WRN.US,D,20230707,000000,1.54,1.54,1.5,1.51,77983,0
+WRN.US,D,20230710,000000,1.53,1.57,1.5101,1.55,81188,0
+WRN.US,D,20230711,000000,1.55,1.55,1.505,1.51,77730,0
+WRN.US,D,20230712,000000,1.52,1.56,1.52,1.54,112022,0
+WRN.US,D,20230713,000000,1.59,1.74,1.55,1.69,396666,0
+WRN.US,D,20230714,000000,1.7,1.73,1.62,1.66,94347,0
+WRN.US,D,20230717,000000,1.7,1.7,1.62,1.64,92561,0
+WRN.US,D,20230718,000000,1.63,1.66,1.62,1.63,96339,0
+WRN.US,D,20230719,000000,1.63,1.67,1.6,1.6,104435,0
+WRN.US,D,20230720,000000,1.61,1.64,1.5697,1.64,112644,0
+WRN.US,D,20230721,000000,1.63,1.63,1.59,1.62,84250,0
+WRN.US,D,20230724,000000,1.61,1.63,1.59,1.595,96040,0
+WRN.US,D,20230725,000000,1.6,1.63,1.57,1.62,83434,0
+WRN.US,D,20230726,000000,1.62,1.62,1.57,1.6,85988,0
+WRN.US,D,20230727,000000,1.58,1.59,1.54,1.54,66001,0
+WRN.US,D,20230728,000000,1.53,1.5572,1.52,1.52,117844,0
+WRN.US,D,20230731,000000,1.59,1.6,1.56,1.6,132690,0
+WRN.US,D,20230801,000000,1.6,1.6,1.54,1.54,85175,0
+WRN.US,D,20230802,000000,1.58,1.58,1.48,1.49,187533,0
+WRN.US,D,20230803,000000,1.5,1.51,1.42,1.45,218763,0
+WRN.US,D,20230804,000000,1.44,1.47,1.41,1.45,181470,0
+WRN.US,D,20230807,000000,1.46,1.51,1.43,1.455,229618,0
+WRN.US,D,20230808,000000,1.54,1.54,1.43,1.46,423810,0
+WRN.US,D,20230809,000000,1.45,1.49,1.4393,1.45,125506,0
+WRN.US,D,20230810,000000,1.49,1.51,1.4,1.43,243911,0
+WRN.US,D,20230811,000000,1.43,1.45,1.38,1.45,125084,0
+WRN.US,D,20230814,000000,1.43,1.45,1.4077,1.43,88512,0
+WRN.US,D,20230815,000000,1.44,1.45,1.38,1.45,76179,0
+WRN.US,D,20230816,000000,1.38,1.43,1.38,1.4,99560,0
+WRN.US,D,20230817,000000,1.41,1.47,1.4,1.41,99822,0
+WRN.US,D,20230818,000000,1.43,1.44,1.42,1.44,60794,0
+WRN.US,D,20230821,000000,1.45,1.45,1.43,1.45,42688,0
+WRN.US,D,20230822,000000,1.5,1.5,1.41,1.43,82899,0
+WRN.US,D,20230823,000000,1.4,1.54,1.4,1.54,272064,0
+WRN.US,D,20230824,000000,1.51,1.56,1.47,1.47,86452,0
+WRN.US,D,20230825,000000,1.49,1.52,1.44,1.52,70897,0
+WRN.US,D,20230828,000000,1.51,1.53,1.45,1.45,116660,0
+WRN.US,D,20230829,000000,1.47,1.51,1.4501,1.4802,67515,0
+WRN.US,D,20230830,000000,1.52,1.54,1.495,1.5,32213,0
+WRN.US,D,20230831,000000,1.52,1.52,1.47,1.47,68694,0
+WRN.US,D,20230901,000000,1.52,1.52,1.47,1.475,57458,0
+WRN.US,D,20230905,000000,1.52,1.52,1.4391,1.455,96683,0
+WRN.US,D,20230906,000000,1.44,1.46,1.38,1.42,115363,0
+WRN.US,D,20230907,000000,1.44,1.44,1.38,1.395,80991,0
+WRN.US,D,20230908,000000,1.39,1.42,1.37,1.4,106899,0
+WRN.US,D,20230911,000000,1.45,1.45,1.36,1.368,147439,0
+WRN.US,D,20230912,000000,1.36,1.43,1.36,1.3863,76750,0
+WRN.US,D,20230913,000000,1.38,1.41,1.38,1.39,44106,0
+WRN.US,D,20230914,000000,1.4,1.4548,1.4,1.42,87369,0
+WRN.US,D,20230915,000000,1.43,1.47,1.41,1.46,123537,0
+WRN.US,D,20230918,000000,1.43,1.5,1.37,1.4,139605,0
+WRN.US,D,20230919,000000,1.46,1.46,1.39,1.415,74104,0
+WRN.US,D,20230920,000000,1.4,1.46,1.4,1.41,60497,0
+WRN.US,D,20230921,000000,1.41,1.42,1.39,1.39,57489,0
+WRN.US,D,20230922,000000,1.42,1.45,1.3946,1.42,50029,0
+WRN.US,D,20230925,000000,1.46,1.46,1.4,1.4,90682,0
+WRN.US,D,20230926,000000,1.4,1.413,1.37,1.38,45108,0
+WRN.US,D,20230927,000000,1.4,1.4,1.33,1.33,75154,0
+WRN.US,D,20230928,000000,1.32,1.4,1.32,1.37,92819,0
+WRN.US,D,20230929,000000,1.38,1.41,1.35,1.365,95107,0
+WRN.US,D,20231002,000000,1.38,1.3801,1.31,1.32,76066,0
+WRN.US,D,20231003,000000,1.3,1.33,1.27,1.285,276990,0
+WRN.US,D,20231004,000000,1.28,1.305,1.21,1.26,181130,0
+WRN.US,D,20231005,000000,1.3,1.3,1.25,1.29,220858,0
+WRN.US,D,20231006,000000,1.27,1.3,1.26,1.29,92893,0
+WRN.US,D,20231009,000000,1.25,1.295,1.25,1.27,67394,0
+WRN.US,D,20231010,000000,1.27,1.32,1.26,1.26,108189,0
+WRN.US,D,20231011,000000,1.29,1.29,1.25,1.26,45968,0
+WRN.US,D,20231012,000000,1.29,1.29,1.2,1.23,73646,0
+WRN.US,D,20231013,000000,1.25,1.26,1.22,1.23,66070,0
+WRN.US,D,20231016,000000,1.23,1.28,1.23,1.26,76250,0
+WRN.US,D,20231017,000000,1.26,1.31,1.23,1.26,107936,0
+WRN.US,D,20231018,000000,1.28,1.31,1.28,1.3,77752,0
+WRN.US,D,20231019,000000,1.3,1.33,1.28,1.31,93686,0
+WRN.US,D,20231020,000000,1.31,1.33,1.28,1.285,48458,0
+WRN.US,D,20231023,000000,1.29,1.29,1.22,1.22,73378,0
+WRN.US,D,20231024,000000,1.22,1.29,1.21,1.245,55813,0
+WRN.US,D,20231025,000000,1.22,1.27,1.22,1.24,32598,0
+WRN.US,D,20231026,000000,1.25,1.26,1.22,1.25,33779,0
+WRN.US,D,20231027,000000,1.27,1.27,1.22,1.23,37547,0
+WRN.US,D,20231030,000000,1.21,1.26,1.21,1.23,40402,0
+WRN.US,D,20231031,000000,1.27,1.27,1.21,1.215,27827,0
+WRN.US,D,20231101,000000,1.27,1.27,1.17,1.185,128999,0
+WRN.US,D,20231102,000000,1.18,1.24,1.18,1.21,91980,0
+WRN.US,D,20231103,000000,1.21,1.29,1.21,1.27,57204,0
+WRN.US,D,20231106,000000,1.28,1.32,1.25,1.27,40026,0
+WRN.US,D,20231107,000000,1.24,1.28,1.23,1.24,63782,0
+WRN.US,D,20231108,000000,1.22,1.2784,1.22,1.24,50434,0
+WRN.US,D,20231109,000000,1.27,1.27,1.21,1.22,40863,0
+WRN.US,D,20231110,000000,1.23,1.23,1.19,1.21,49351,0
+WRN.US,D,20231113,000000,1.18,1.22,1.18,1.21,39750,0
+WRN.US,D,20231114,000000,1.196,1.26,1.196,1.23,30531,0
+WRN.US,D,20231115,000000,1.2,1.25,1.2,1.22,38077,0
+WRN.US,D,20231116,000000,1.23,1.24,1.21,1.21,39275,0
+WRN.US,D,20231117,000000,1.21,1.28,1.2,1.26,102564,0
+WRN.US,D,20231120,000000,1.27,1.31,1.22,1.2309,89739,0
+WRN.US,D,20231121,000000,1.21,1.28,1.21,1.235,63627,0
+WRN.US,D,20231122,000000,1.22,1.29,1.19,1.21,90961,0
+WRN.US,D,20231124,000000,1.28,1.29,1.2391,1.2576,45097,0
+WRN.US,D,20231127,000000,1.25,1.31,1.25,1.31,79611,0
+WRN.US,D,20231128,000000,1.36,1.36,1.22,1.235,380029,0
+WRN.US,D,20231129,000000,1.24,1.2694,1.22,1.229,194568,0
+WRN.US,D,20231130,000000,1.22,1.28,1.22,1.24,68742,0
+WRN.US,D,20231201,000000,1.29,1.35,1.25,1.33,224632,0
+WRN.US,D,20231204,000000,1.35,1.35,1.2701,1.28,117930,0
+WRN.US,D,20231205,000000,1.3,1.3,1.22,1.24,79178,0
+WRN.US,D,20231206,000000,1.23,1.28,1.221,1.25,147934,0
+WRN.US,D,20231207,000000,1.24,1.27,1.24,1.25,44298,0
+WRN.US,D,20231208,000000,1.26,1.28,1.2401,1.28,69453,0
+WRN.US,D,20231211,000000,1.25,1.29,1.25,1.255,76881,0
+WRN.US,D,20231212,000000,1.24,1.26,1.21,1.26,214791,0
+WRN.US,D,20231213,000000,1.24,1.3,1.24,1.3,104228,0
+WRN.US,D,20231214,000000,1.33,1.36,1.3,1.34,179449,0
+WRN.US,D,20231215,000000,1.33,1.4,1.3,1.33,329791,0
+WRN.US,D,20231218,000000,1.32,1.3999,1.32,1.37,122500,0
+WRN.US,D,20231219,000000,1.36,1.42,1.36,1.37,129221,0
+WRN.US,D,20231220,000000,1.37,1.4,1.355,1.36,124164,0
+WRN.US,D,20231221,000000,1.41,1.42,1.36,1.42,216529,0
+WRN.US,D,20231222,000000,1.39,1.45,1.38,1.39,545401,0
+WRN.US,D,20231226,000000,1.38,1.45,1.38,1.41,86530,0
+WRN.US,D,20231227,000000,1.41,1.47,1.41,1.44,169745,0
+WRN.US,D,20231228,000000,1.43,1.44,1.37,1.37,96955,0
+WRN.US,D,20231229,000000,1.39,1.3998,1.31,1.33,142388,0
+WRN.US,D,20240102,000000,1.39,1.39,1.31,1.345,135060,0
+WRN.US,D,20240103,000000,1.33,1.3601,1.31,1.32,169124,0
+WRN.US,D,20240104,000000,1.31,1.39,1.31,1.375,71940,0
+WRN.US,D,20240105,000000,1.35,1.4021,1.34,1.34,81478,0
+WRN.US,D,20240108,000000,1.36,1.38,1.34,1.38,68763,0
+WRN.US,D,20240109,000000,1.38,1.39,1.3,1.315,160334,0
+WRN.US,D,20240110,000000,1.32,1.3499,1.32,1.32,80638,0
+WRN.US,D,20240111,000000,1.3307,1.331,1.24,1.29,195665,0
+WRN.US,D,20240112,000000,1.3,1.31,1.29,1.29,45309,0
+WRN.US,D,20240116,000000,1.3,1.3,1.18,1.22,277460,0
+WRN.US,D,20240117,000000,1.22,1.22,1.13,1.14,450209,0
+WRN.US,D,20240118,000000,1.13,1.147,1.09,1.12,341082,0
+WRN.US,D,20240119,000000,1.15,1.15,1.0401,1.13,346415,0
+WRN.US,D,20240122,000000,1.09,1.13,1.06,1.06,141066,0
+WRN.US,D,20240123,000000,1.08,1.1262,1.08,1.11,188146,0
+WRN.US,D,20240124,000000,1.13,1.1699,1.12,1.15,117607,0
+WRN.US,D,20240125,000000,1.13,1.145,1.1,1.11,52306,0
+WRN.US,D,20240126,000000,1.12,1.13,1.08,1.1,130619,0
+WRN.US,D,20240129,000000,1.1,1.12,1.07,1.12,76645,0
+WRN.US,D,20240130,000000,1.09,1.125,1.09,1.09,61108,0
+WRN.US,D,20240131,000000,1.09,1.14,1.09,1.12,57941,0
+WRN.US,D,20240201,000000,1.1,1.13,1.09,1.1,46353,0
+WRN.US,D,20240202,000000,1.09,1.11,1.06,1.09,112295,0
+WRN.US,D,20240205,000000,1.1,1.1,1.05,1.07,101474,0
+WRN.US,D,20240206,000000,1.07,1.08,1.05,1.05,152191,0
+WRN.US,D,20240207,000000,1.07,1.08,1.03,1.07,54835,0
+WRN.US,D,20240208,000000,1.05,1.08,1.03,1.04,99065,0
+WRN.US,D,20240209,000000,1.05,1.06,1.03,1.05,62281,0
+WRN.US,D,20240212,000000,1.05,1.055,1.03,1.04,93192,0
+WRN.US,D,20240213,000000,1.03,1.04,0.98,0.99,243839,0
+WRN.US,D,20240214,000000,1,1.0372,0.97,1,106273,0
+WRN.US,D,20240215,000000,1.03,1.05,0.99,1.01,59755,0
+WRN.US,D,20240216,000000,1,1.03,0.99,0.99,49491,0
+WRN.US,D,20240220,000000,1.02,1.04,0.9501,0.97,157202,0
+WRN.US,D,20240221,000000,0.98,1.01,0.9701,1.01,71446,0
+WRN.US,D,20240222,000000,1.01,1.01,0.95,0.95,175394,0
+WRN.US,D,20240223,000000,0.97,1.13,0.97,1.13,509551,0
+WRN.US,D,20240226,000000,1.14,1.14,1.081,1.135,152359,0
+WRN.US,D,20240227,000000,1.14,1.15,1.1201,1.1499,78871,0
+WRN.US,D,20240228,000000,1.15,1.27,1.15,1.27,309152,0
+WRN.US,D,20240229,000000,1.28,1.3,1.26,1.28,208741,0
+WRN.US,D,20240301,000000,1.23,1.29,1.23,1.23,53210,0
+WRN.US,D,20240304,000000,1.27,1.44,1.27,1.42,613190,0
+WRN.US,D,20240305,000000,1.39,1.4274,1.37,1.37,149080,0
+WRN.US,D,20240306,000000,1.4,1.4187,1.38,1.41,182418,0
+WRN.US,D,20240307,000000,1.42,1.44,1.41,1.42,191311,0
+WRN.US,D,20240308,000000,1.4,1.43,1.39,1.4,130297,0
+WRN.US,D,20240311,000000,1.37,1.4,1.34,1.34,106991,0
+WRN.US,D,20240312,000000,1.33,1.38,1.33,1.36,111678,0
+WRN.US,D,20240313,000000,1.38,1.5598,1.3794,1.53,682545,0
+WRN.US,D,20240314,000000,1.51,1.5688,1.45,1.5,435614,0
+WRN.US,D,20240315,000000,1.5,1.6,1.5,1.51,305768,0
+WRN.US,D,20240318,000000,1.51,1.53,1.47,1.51,345401,0
+WRN.US,D,20240319,000000,1.48,1.55,1.43,1.51,366446,0
+WRN.US,D,20240320,000000,1.49,1.6551,1.4801,1.6,623064,0
+WRN.US,D,20240321,000000,1.64,1.64,1.48,1.51,202251,0
+WRN.US,D,20240322,000000,1.53,1.5651,1.5,1.53,267645,0
+WRN.US,D,20240325,000000,1.53,1.53,1.45,1.46,110824,0
+WRN.US,D,20240326,000000,1.49,1.5,1.45,1.46,70310,0
+WRN.US,D,20240327,000000,1.46,1.51,1.46,1.49,82534,0
+WRN.US,D,20240328,000000,1.53,1.55,1.51,1.53,180110,0
+WRN.US,D,20240401,000000,1.5,1.55,1.49,1.5,58763,0
+WRN.US,D,20240402,000000,1.5,1.63,1.5,1.565,230676,0
+WRN.US,D,20240403,000000,1.6,1.6,1.55,1.565,184567,0
+WRN.US,D,20240404,000000,1.59,1.59,1.49,1.51,147727,0
+WRN.US,D,20240405,000000,1.49,1.56,1.49,1.54,139007,0
+WRN.US,D,20240408,000000,1.53,1.56,1.5,1.53,142048,0
+WRN.US,D,20240409,000000,1.53,1.62,1.53,1.59,192682,0
+WRN.US,D,20240410,000000,1.59,1.66,1.57,1.58,294683,0
+WRN.US,D,20240411,000000,1.59,1.62,1.53,1.565,169710,0
+WRN.US,D,20240412,000000,1.57,1.59,1.52,1.535,503175,0
+WRN.US,D,20240415,000000,1.57,1.57,1.41,1.42,493679,0
+WRN.US,D,20240416,000000,1.45,1.45,1.38,1.41,334442,0
+WRN.US,D,20240417,000000,1.41,1.42,1.4,1.4,102913,0
+WRN.US,D,20240418,000000,1.41,1.42,1.39,1.405,58855,0
+WRN.US,D,20240419,000000,1.41,1.45,1.4066,1.44,351565,0
+WRN.US,D,20240422,000000,1.38,1.47,1.38,1.46,123784,0
+WRN.US,D,20240423,000000,1.45,1.4699,1.4108,1.42,103481,0
+WRN.US,D,20240424,000000,1.44,1.44,1.41,1.43,131411,0
+WRN.US,D,20240425,000000,1.42,1.46,1.4,1.455,85477,0
+WRN.US,D,20240426,000000,1.48,1.6,1.44,1.57,380922,0
+WRN.US,D,20240429,000000,1.6,1.61,1.5,1.56,263943,0
+WRN.US,D,20240430,000000,1.55,1.55,1.46,1.48,161408,0
+WRN.US,D,20240501,000000,1.49,1.51,1.46,1.48,86989,0
+WRN.US,D,20240502,000000,1.49,1.51,1.44,1.47,87759,0
+WRN.US,D,20240503,000000,1.48,1.48,1.445,1.48,70357,0
+WRN.US,D,20240506,000000,1.48,1.51,1.48,1.49,110343,0
+WRN.US,D,20240507,000000,1.48,1.5,1.47,1.48,97667,0
+WRN.US,D,20240508,000000,1.48,1.48,1.42,1.44,99538,0
+WRN.US,D,20240509,000000,1.44,1.46,1.43,1.46,109741,0
+WRN.US,D,20240510,000000,1.46,1.5099,1.46,1.46,282466,0
+WRN.US,D,20240513,000000,1.45,1.4699,1.43,1.44,135517,0
+WRN.US,D,20240514,000000,1.47,1.53,1.4481,1.51,277018,0
+WRN.US,D,20240515,000000,1.53,1.54,1.49,1.51,253690,0
+WRN.US,D,20240516,000000,1.51,1.5203,1.46,1.48,239075,0
+WRN.US,D,20240517,000000,1.5,1.58,1.49,1.55,388526,0
+WRN.US,D,20240520,000000,1.57,1.66,1.56,1.57,536411,0
+WRN.US,D,20240521,000000,1.58,1.585,1.47,1.5,418565,0
+WRN.US,D,20240522,000000,1.44,1.5,1.43,1.43,345834,0
+WRN.US,D,20240523,000000,1.45,1.45,1.38,1.41,410320,0
+WRN.US,D,20240524,000000,1.44,1.44,1.4,1.41,228589,0
+WRN.US,D,20240528,000000,1.44,1.44,1.39,1.41,286970,0
+WRN.US,D,20240529,000000,1.42,1.42,1.34,1.35,270294,0
+WRN.US,D,20240530,000000,1.35,1.3599,1.28,1.31,320933,0
+WRN.US,D,20240531,000000,1.31,1.35,1.28,1.33,292159,0
+WRN.US,D,20240603,000000,1.35,1.35,1.26,1.29,359015,0
+WRN.US,D,20240604,000000,1.27,1.27,1.16,1.19,802363,0
+WRN.US,D,20240605,000000,1.22,1.24,1.16,1.21,254554,0
+WRN.US,D,20240606,000000,1.22,1.28,1.21,1.25,395538,0
+WRN.US,D,20240607,000000,1.22,1.25,1.14,1.18,833566,0
+WRN.US,D,20240610,000000,1.2,1.25,1.17,1.239,335424,0
+WRN.US,D,20240611,000000,1.24,1.26,1.22,1.24,243599,0
+WRN.US,D,20240612,000000,1.27,1.27,1.22,1.24,142491,0
+WRN.US,D,20240613,000000,1.25,1.25,1.22,1.23,97764,0
+WRN.US,D,20240614,000000,1.24,1.24,1.21,1.22,103778,0
+WRN.US,D,20240617,000000,1.23,1.23,1.2,1.23,123305,0
+WRN.US,D,20240618,000000,1.22,1.25,1.21,1.23,152866,0
+WRN.US,D,20240620,000000,1.24,1.3,1.24,1.3,194178,0
+WRN.US,D,20240621,000000,1.34,1.34,1.22,1.25,192354,0
+WRN.US,D,20240624,000000,1.25,1.26,1.2,1.23,210796,0
+WRN.US,D,20240625,000000,1.24,1.24,1.12,1.16,635578,0
+WRN.US,D,20240626,000000,1.18,1.18,1.1306,1.15,104427,0
+WRN.US,D,20240627,000000,1.18,1.18,1.145,1.16,83828,0
+WRN.US,D,20240628,000000,1.16,1.16,1.14,1.15,97686,0
+WRN.US,D,20240701,000000,1.16,1.17,1.14,1.15,74608,0
+WRN.US,D,20240702,000000,1.16,1.16,1.13,1.142,63641,0
+WRN.US,D,20240703,000000,1.14,1.21,1.14,1.19,148330,0
+WRN.US,D,20240705,000000,1.19,1.2153,1.18,1.192,92014,0
+WRN.US,D,20240708,000000,1.19,1.2,1.12,1.14,297796,0
+WRN.US,D,20240709,000000,1.17,1.18,1.14,1.18,121894,0
+WRN.US,D,20240710,000000,1.19,1.19,1.14,1.16,142047,0
+WRN.US,D,20240711,000000,1.17,1.18,1.15,1.16,89987,0
+WRN.US,D,20240712,000000,1.16,1.2,1.16,1.18,145188,0
+WRN.US,D,20240715,000000,1.2,1.2,1.15,1.18,83711,0
+WRN.US,D,20240716,000000,1.19,1.23,1.15,1.22,199040,0
+WRN.US,D,20240717,000000,1.23,1.23,1.14,1.165,130940,0
+WRN.US,D,20240718,000000,1.18,1.18,1.065,1.1,368947,0
+WRN.US,D,20240719,000000,1.1,1.13,1.08,1.09,97983,0
+WRN.US,D,20240722,000000,1.11,1.14,1.08,1.13,270963,0
+WRN.US,D,20240723,000000,1.13,1.14,1.08,1.1,182026,0
+WRN.US,D,20240724,000000,1.12,1.12,1.075,1.08,118356,0
+WRN.US,D,20240725,000000,1.09,1.09,1.04,1.09,266936,0
+WRN.US,D,20240726,000000,1.09,1.14,1.09,1.12,785235,0
+WRN.US,D,20240729,000000,1.11,1.13,1.1,1.12,312350,0
+WRN.US,D,20240730,000000,1.12,1.13,1.1,1.12,187415,0
+WRN.US,D,20240731,000000,1.15,1.15,1.12,1.13,105483,0
+WRN.US,D,20240801,000000,1.14,1.14,1.09,1.1,549256,0
+WRN.US,D,20240802,000000,1.1,1.1,1.04,1.05,273201,0
+WRN.US,D,20240805,000000,1.04,1.06,1,1.05,206620,0
+WRN.US,D,20240806,000000,1.05,1.07,1.05,1.07,131270,0
+WRN.US,D,20240807,000000,1.07,1.07,1.03,1.05,432028,0
+WRN.US,D,20240808,000000,1.07,1.07,1.05,1.06,40019,0
+WRN.US,D,20240809,000000,1.06,1.07,1.05,1.05,166597,0
+WRN.US,D,20240812,000000,1.06,1.09,1.06,1.09,70478,0
+WRN.US,D,20240813,000000,1.13,1.13,1.1,1.12,53620,0
+WRN.US,D,20240814,000000,1.12,1.13,1.11,1.13,129205,0
+WRN.US,D,20240815,000000,1.13,1.19,1.13,1.19,503690,0
+WRN.US,D,20240816,000000,1.18,1.19,1.16,1.19,524373,0
+WRN.US,D,20240819,000000,1.19,1.1991,1.1601,1.19,159200,0
+WRN.US,D,20240820,000000,1.19,1.1902,1.14,1.16,236238,0
+WRN.US,D,20240821,000000,1.17,1.17,1.13,1.16,145288,0
+WRN.US,D,20240822,000000,1.13,1.14,1.11,1.11,73212,0
+WRN.US,D,20240823,000000,1.11,1.13,1.1,1.13,84329,0
+WRN.US,D,20240826,000000,1.12,1.14,1.11,1.11,73332,0
+WRN.US,D,20240827,000000,1.1,1.14,1.1,1.14,49016,0
+WRN.US,D,20240828,000000,1.14,1.14,1.11,1.13,69574,0
+WRN.US,D,20240829,000000,1.14,1.14,1.12,1.14,103411,0
+WRN.US,D,20240830,000000,1.1399,1.15,1.13,1.15,71301,0
+WRN.US,D,20240903,000000,1.15,1.15,1.11,1.13,100606,0
+WRN.US,D,20240904,000000,1.12,1.17,1.12,1.15,111383,0
+WRN.US,D,20240905,000000,1.17,1.17,1.13,1.16,64660,0
+WRN.US,D,20240906,000000,1.15,1.15,1.115,1.12,154807,0
+WRN.US,D,20240909,000000,1.12,1.15,1.1,1.15,98554,0
+WRN.US,D,20240910,000000,1.14,1.14,1.11,1.11,74445,0
+WRN.US,D,20240911,000000,1.13,1.15,1.12,1.145,26836,0
+WRN.US,D,20240912,000000,1.15,1.1591,1.1,1.12,123418,0
+WRN.US,D,20240913,000000,1.15,1.15,1.13,1.14,111040,0
+WRN.US,D,20240916,000000,1.14,1.19,1.12,1.18,273028,0
+WRN.US,D,20240917,000000,1.19,1.1999,1.1706,1.19,141804,0
+WRN.US,D,20240918,000000,1.18,1.2299,1.17,1.2,575823,0
+WRN.US,D,20240919,000000,1.24,1.26,1.21,1.26,378594,0
+WRN.US,D,20240920,000000,1.27,1.27,1.23,1.25,209787,0
+WRN.US,D,20240923,000000,1.26,1.28,1.25,1.28,339921,0
+WRN.US,D,20240924,000000,1.28,1.31,1.28,1.28,129704,0
+WRN.US,D,20240925,000000,1.27,1.29,1.24,1.26,222048,0
+WRN.US,D,20240926,000000,1.26,1.285,1.22,1.26,302027,0
+WRN.US,D,20240927,000000,1.25,1.279,1.2304,1.27,153754,0
+WRN.US,D,20240930,000000,1.25,1.27,1.18,1.2,154035,0
+WRN.US,D,20241001,000000,1.2,1.25,1.2,1.23,70733,0
+WRN.US,D,20241002,000000,1.24,1.25,1.21,1.23,86380,0
+WRN.US,D,20241003,000000,1.22,1.23,1.2,1.21,39188,0
+WRN.US,D,20241004,000000,1.21,1.23,1.21,1.22,81268,0
+WRN.US,D,20241007,000000,1.24,1.24,1.2,1.24,73768,0
+WRN.US,D,20241008,000000,1.24,1.24,1.19,1.21,81416,0
+WRN.US,D,20241009,000000,1.2,1.2292,1.19,1.22,93076,0
+WRN.US,D,20241010,000000,1.21,1.23,1.2,1.21,42927,0
+WRN.US,D,20241011,000000,1.21,1.23,1.21,1.21,38826,0
+WRN.US,D,20241014,000000,1.21,1.2399,1.21,1.23,91280,0
+WRN.US,D,20241015,000000,1.23,1.23,1.2,1.22,59422,0
+WRN.US,D,20241016,000000,1.22,1.22,1.17,1.18,371490,0
+WRN.US,D,20241017,000000,1.19,1.2,1.165,1.18,108621,0
+WRN.US,D,20241018,000000,1.19,1.24,1.18,1.2,613433,0
+WRN.US,D,20241021,000000,1.22,1.22,1.17,1.22,196981,0
+WRN.US,D,20241022,000000,1.22,1.22,1.155,1.17,420206,0
+WRN.US,D,20241023,000000,1.18,1.18,1.13,1.17,448486,0
+WRN.US,D,20241024,000000,1.18,1.18,1.15,1.165,59814,0
+WRN.US,D,20241025,000000,1.15,1.165,1.13,1.14,96886,0
+WRN.US,D,20241028,000000,1.16,1.16,1.13,1.15,163774,0
+WRN.US,D,20241029,000000,1.16,1.16,1.13,1.14,88831,0
+WRN.US,D,20241030,000000,1.14,1.1419,1.075,1.08,266482,0
+WRN.US,D,20241031,000000,1.08,1.1,1.065,1.07,152917,0
+WRN.US,D,20241101,000000,1.07,1.109,1.07,1.08,111988,0
+WRN.US,D,20241104,000000,1.08,1.12,1.08,1.095,121421,0
+WRN.US,D,20241105,000000,1.1,1.14,1.09,1.125,103660,0
+WRN.US,D,20241106,000000,1.09,1.17,1.09,1.16,187304,0
+WRN.US,D,20241107,000000,1.16,1.16,1.135,1.155,85115,0
+WRN.US,D,20241108,000000,1.17,1.17,1.14,1.14,55993,0
+WRN.US,D,20241111,000000,1.12,1.17,1.08,1.14,220341,0
+WRN.US,D,20241112,000000,1.14,1.18,1.125,1.15,281643,0
+WRN.US,D,20241113,000000,1.15,1.28,1.125,1.28,772594,0
+WRN.US,D,20241114,000000,1.23,1.29,1.23,1.27,833878,0
+WRN.US,D,20241115,000000,1.26,1.31,1.22,1.29,4985843,0
+WRN.US,D,20241118,000000,1.31,1.31,1.17,1.17,233775,0
+WRN.US,D,20241119,000000,1.16,1.17,1.13,1.15,183444,0
+WRN.US,D,20241120,000000,1.13,1.15,1.11,1.13,161251,0
+WRN.US,D,20241121,000000,1.16,1.16,1.12,1.14,86938,0
+WRN.US,D,20241122,000000,1.135,1.14,1.13,1.135,136749,0
+WRN.US,D,20241125,000000,1.15,1.15,1.11,1.13,166377,0
+WRN.US,D,20241126,000000,1.135,1.15,1.12,1.12,44759,0
+WRN.US,D,20241127,000000,1.12,1.14,1.11,1.115,107635,0
+WRN.US,D,20241129,000000,1.12,1.13,1.11,1.11,25412,0
+WRN.US,D,20241202,000000,1.11,1.11,1.07,1.085,205392,0
+WRN.US,D,20241203,000000,1.1,1.1004,1.08,1.09,100607,0
+WRN.US,D,20241204,000000,1.1,1.11,1.0899,1.1,102368,0
+WRN.US,D,20241205,000000,1.1,1.1038,1.08,1.08,185035,0
+WRN.US,D,20241206,000000,1.11,1.12,1.08,1.09,112834,0
+WRN.US,D,20241209,000000,1.16,1.19,1.09,1.11,263982,0
+WRN.US,D,20241210,000000,1.12,1.13,1.09,1.13,224990,0
+WRN.US,D,20241211,000000,1.12,1.135,1.09,1.09,251413,0
+WRN.US,D,20241212,000000,1.11,1.11,1.07,1.09,306723,0
+WRN.US,D,20241213,000000,1.0964,1.0964,1.05,1.05,195214,0
+WRN.US,D,20241216,000000,1.0402,1.09,1.03,1.06,263609,0
+WRN.US,D,20241217,000000,1.06,1.09,1.05,1.09,171005,0
+WRN.US,D,20241218,000000,1.08,1.08,0.995,1.025,566022,0
+WRN.US,D,20241219,000000,1.01,1.035,0.99,1.01,286208,0
+WRN.US,D,20241220,000000,1.03,1.04,1.01,1.04,212917,0
+WRN.US,D,20241223,000000,1.0274,1.04,1.01,1.01,89874,0
+WRN.US,D,20241224,000000,1.02,1.04,1.02,1.035,47810,0
+WRN.US,D,20241226,000000,1.03,1.03,1.01,1.01,84604,0
+WRN.US,D,20241227,000000,1.025,1.05,1.01,1.05,64187,0
+WRN.US,D,20241230,000000,1.07,1.07,1.035,1.04,371813,0
+WRN.US,D,20241231,000000,1.05,1.07,1.015,1.05,901588,0
+WRN.US,D,20250102,000000,1.07,1.1,1.07,1.1,136540,0
+WRN.US,D,20250103,000000,1.0961,1.1,1.08,1.1,68896,0
+WRN.US,D,20250106,000000,1.099,1.13,1.09,1.1,179486,0
+WRN.US,D,20250107,000000,1.115,1.115,1.09,1.095,161816,0
+WRN.US,D,20250108,000000,1.085,1.09,1.05,1.075,257510,0
+WRN.US,D,20250110,000000,1.08,1.13,1.07,1.13,192205,0
+WRN.US,D,20250113,000000,1.12,1.12,1.06,1.09,259536,0
+WRN.US,D,20250114,000000,1.11,1.12,1.05,1.08,120375,0
+WRN.US,D,20250115,000000,1.0639,1.08,1.01,1.02,698855,0
+WRN.US,D,20250116,000000,1.05,1.07,0.9903,1,991591,0
+WRN.US,D,20250117,000000,1.01,1.03,0.9975,1.01,496346,0
+WRN.US,D,20250121,000000,1.05,1.06,0.9907,1.06,311147,0
+WRN.US,D,20250122,000000,1.058,1.06,1.01,1.02,212020,0
+WRN.US,D,20250123,000000,1.05,1.05,1.01,1.01,163474,0
+WRN.US,D,20250124,000000,1.02,1.03,0.999,1.01,185628,0
+WRN.US,D,20250127,000000,1,1.015,0.99,1.01,148266,0
+WRN.US,D,20250128,000000,1.02,1.04,0.9901,1.04,185318,0
+WRN.US,D,20250129,000000,1.04,1.05,1,1.01,134732,0
+WRN.US,D,20250130,000000,1.01,1.0352,1.01,1.03,107185,0
+WRN.US,D,20250131,000000,1.03,1.045,1.01,1.04,184870,0
+WRN.US,D,20250203,000000,1.05,1.05,1,1.01,280950,0
+WRN.US,D,20250204,000000,1.01,1.06,1,1.06,209202,0
+WRN.US,D,20250205,000000,1.06,1.09,1.04,1.065,214404,0
+WRN.US,D,20250206,000000,1.07,1.09,1.05,1.09,319324,0
+WRN.US,D,20250207,000000,1.08,1.13,1.07,1.09,239070,0
+WRN.US,D,20250210,000000,1.14,1.15,1.1022,1.15,181649,0
+WRN.US,D,20250211,000000,1.14,1.14,1.08,1.11,514441,0
+WRN.US,D,20250212,000000,1.11,1.13,1.07,1.08,328439,0
+WRN.US,D,20250213,000000,1.09,1.1349,1.09,1.13,263834,0
+WRN.US,D,20250214,000000,1.13,1.14,1.09,1.11,203320,0
+WRN.US,D,20250218,000000,1.08,1.1,1.03,1.03,940673,0
+WRN.US,D,20250219,000000,1.04,1.0598,1,1.02,1033004,0
+WRN.US,D,20250220,000000,1.049,1.05,0.99935,1.05,617453,0
+WRN.US,D,20250221,000000,1.05,1.1,1.01,1.07,1068960,0
+WRN.US,D,20250224,000000,1.06,1.06,1.02,1.03,215325,0
+WRN.US,D,20250225,000000,1.04,1.06,1.02,1.06,206266,0
+WRN.US,D,20250226,000000,1.05,1.07,1.04,1.05,134207,0
+WRN.US,D,20250227,000000,1.04,1.06,1.03,1.05,144981,0
+WRN.US,D,20250228,000000,1.05,1.05,1.03,1.05,184691,0
+WRN.US,D,20250303,000000,1.055,1.09,1.03,1.04,180702,0
+WRN.US,D,20250304,000000,1.02,1.0311,1.0099,1.02,154483,0
+WRN.US,D,20250305,000000,1.02,1.05,1.01,1.03,343321,0
+WRN.US,D,20250306,000000,1.04,1.04,0.9901,1.01,430948,0
+WRN.US,D,20250307,000000,1.01,1.02,0.975,1.02,397024,0
+WRN.US,D,20250310,000000,1,1.01,0.98,0.99,271512,0
+WRN.US,D,20250311,000000,0.99,1.05,0.9822,1.03,110588,0
+WRN.US,D,20250312,000000,1.001,1.06,1,1.03,203799,0
+WRN.US,D,20250313,000000,1.03,1.065,1.02,1.06,269300,0
+WRN.US,D,20250314,000000,1.08,1.08,1.035,1.035,132866,0
+WRN.US,D,20250317,000000,1.04,1.075,1.03,1.065,230691,0
+WRN.US,D,20250318,000000,1.0701,1.1,1.06,1.08,510556,0
+WRN.US,D,20250319,000000,1.11,1.15,1.095,1.13,366798,0
+WRN.US,D,20250320,000000,1.14,1.16,1.1294,1.15,198982,0
+WRN.US,D,20250321,000000,1.14,1.16,1.11,1.13,175529,0
+WRN.US,D,20250324,000000,1.14,1.15,1.11,1.14,182194,0
+WRN.US,D,20250325,000000,1.1445,1.21,1.13,1.21,314468,0
+WRN.US,D,20250326,000000,1.21,1.21,1.14,1.15,164559,0
+WRN.US,D,20250327,000000,1.16,1.1899,1.135,1.17,238924,0
+WRN.US,D,20250328,000000,1.2,1.2,1.15,1.17,298998,0
+WRN.US,D,20250331,000000,1.17,1.18,1.11,1.135,282672,0
+WRN.US,D,20250401,000000,1.15,1.15,1.11,1.13,204367,0
+WRN.US,D,20250402,000000,1.11,1.125,1.1,1.1,93395,0
+WRN.US,D,20250403,000000,1.0958,1.1,1.06,1.08,376687,0
+WRN.US,D,20250404,000000,1.05,1.06,0.97,0.97,657379,0
+WRN.US,D,20250407,000000,0.9729,1,0.9126,0.9401,445139,0
+WRN.US,D,20250408,000000,0.975,0.9875,0.905,0.91,334096,0
+WRN.US,D,20250409,000000,0.92,0.9967,0.9001,0.9642,559722,0
+WRN.US,D,20250410,000000,0.9966,1.03,0.97,1.01,312274,0
+WRN.US,D,20250411,000000,1.05,1.09,1.03,1.08,322015,0
+WRN.US,D,20250414,000000,1.14,1.17,1.09,1.13,369935,0
+WRN.US,D,20250415,000000,1.15,1.2,1.13,1.2,226848,0
+WRN.US,D,20250416,000000,1.2,1.35,1.19,1.31,1399161,0
+WRN.US,D,20250417,000000,1.32,1.33,1.19,1.21,678332,0
+WRN.US,D,20250421,000000,1.25,1.25,1.12,1.14,663420,0
+WRN.US,D,20250422,000000,1.15,1.18,1.13,1.13,251069,0
+WRN.US,D,20250423,000000,1.1686,1.1686,1.13,1.14,227757,0
+WRN.US,D,20250424,000000,1.15,1.17,1.09,1.1,1069333,0
+WRN.US,D,20250425,000000,1.095,1.12,1.07,1.12,251209,0
+WRN.US,D,20250428,000000,1.1189,1.12,1.1,1.12,223825,0
+WRN.US,D,20250429,000000,1.1,1.12,1.1,1.105,116376,0
+WRN.US,D,20250430,000000,1.09,1.12,1.07,1.105,256790,0
+WRN.US,D,20250501,000000,1.11,1.12,1.08,1.1,187712,0
+WRN.US,D,20250502,000000,1.095,1.1,1.08,1.08,96424,0
+WRN.US,D,20250505,000000,1.1,1.125,1.09,1.1,295834,0
+WRN.US,D,20250506,000000,1.13,1.2,1.11,1.2,484830,0
+WRN.US,D,20250507,000000,1.1808,1.19,1.14,1.16,186345,0
+WRN.US,D,20250508,000000,1.16,1.17,1.09,1.12,220269,0
+WRN.US,D,20250509,000000,1.1408,1.16,1.13,1.16,169362,0
+WRN.US,D,20250512,000000,1.16,1.16,1.11,1.11,227490,0
+WRN.US,D,20250513,000000,1.14,1.14,1.1,1.14,159023,0
+WRN.US,D,20250514,000000,1.14,1.15,1.04,1.07,1417846,0
+WRN.US,D,20250515,000000,1.08,1.08,1.02,1.06,1041170,0
+WRN.US,D,20250516,000000,1.08,1.08,1.03,1.03,2403176,0
+WRN.US,D,20250519,000000,1.05,1.0698,1.03,1.06,203052,0
+WRN.US,D,20250520,000000,1.0727,1.14,1.0632,1.14,751909,0
+WRN.US,D,20250521,000000,1.12,1.17,1.11,1.16,413039,0
+WRN.US,D,20250522,000000,1.17,1.26,1.15,1.26,724465,0
+WRN.US,D,20250523,000000,1.24,1.27,1.21,1.23,564444,0
+WRN.US,D,20250527,000000,1.24,1.24,1.155,1.19,560721,0
+WRN.US,D,20250528,000000,1.18,1.19,1.13,1.14,268758,0
+WRN.US,D,20250529,000000,1.15,1.16,1.1253,1.15,275566,0
+WRN.US,D,20250530,000000,1.16,1.17,1.12,1.14,343969,0
+WRN.US,D,20250602,000000,1.15,1.19,1.11,1.17,508471,0
+WRN.US,D,20250603,000000,1.16,1.21,1.155,1.21,257008,0
+WRN.US,D,20250604,000000,1.23,1.26,1.22,1.26,314901,0
+WRN.US,D,20250605,000000,1.28,1.28,1.23,1.25,345424,0
+WRN.US,D,20250606,000000,1.26,1.29,1.23,1.235,527790,0
+WRN.US,D,20250609,000000,1.26,1.28,1.22,1.245,246624,0
+WRN.US,D,20250610,000000,1.25,1.268,1.235,1.26,189713,0
+WRN.US,D,20250611,000000,1.26,1.3,1.25,1.29,327242,0
+WRN.US,D,20250612,000000,1.3,1.42,1.3,1.31,1359165,0
+WRN.US,D,20250613,000000,1.36,1.4,1.29,1.37,406473,0
+WRN.US,D,20250616,000000,1.375,1.38,1.33,1.37,383249,0
+WRN.US,D,20250617,000000,1.37,1.39,1.315,1.34,189538,0
+WRN.US,D,20250618,000000,1.3521,1.3795,1.325,1.34,302367,0
+WRN.US,D,20250620,000000,1.33,1.34,1.2,1.23,447087,0
+WRN.US,D,20250623,000000,1.23,1.25,1.2,1.23,210078,0
+WRN.US,D,20250624,000000,1.22,1.24,1.21,1.23,124207,0
+WRN.US,D,20250625,000000,1.2294,1.24,1.18,1.22,207893,0
+WRN.US,D,20250626,000000,1.25,1.2595,1.21,1.24,313064,0
+WRN.US,D,20250627,000000,1.21,1.24,1.2063,1.23,195726,0
+WRN.US,D,20250630,000000,1.22,1.26,1.22,1.25,453481,0
+WRN.US,D,20250701,000000,1.27,1.275,1.23,1.25,271005,0
+WRN.US,D,20250702,000000,1.27,1.28,1.24,1.28,203022,0
+WRN.US,D,20250703,000000,1.27,1.2801,1.24,1.245,180175,0
+WRN.US,D,20250707,000000,1.25,1.2508,1.21,1.23,481618,0
+WRN.US,D,20250708,000000,1.22,1.24,1.195,1.23,847655,0
+WRN.US,D,20250709,000000,1.25,1.29,1.23,1.27,699317,0
+WRN.US,D,20250710,000000,1.3,1.35,1.3,1.32,513756,0
+WRN.US,D,20250711,000000,1.33,1.37,1.33,1.33,443921,0
+WRN.US,D,20250714,000000,1.33,1.34,1.305,1.33,234353,0
+WRN.US,D,20250715,000000,1.32,1.34,1.26,1.28,264355,0
+WRN.US,D,20250716,000000,1.26,1.28,1.21,1.25,299807,0
+WRN.US,D,20250717,000000,1.22,1.27,1.22,1.27,115048,0
+WRN.US,D,20250718,000000,1.27,1.27,1.24,1.25,197812,0
+WRN.US,D,20250721,000000,1.2506,1.32,1.24,1.32,612715,0
+WRN.US,D,20250722,000000,1.3401,1.3402,1.27,1.31,374320,0
+WRN.US,D,20250723,000000,1.32,1.38,1.305,1.36,517364,0
+WRN.US,D,20250724,000000,1.36,1.375,1.315,1.36,369449,0
+WRN.US,D,20250725,000000,1.34,1.36,1.31,1.34,280365,0
+WRN.US,D,20250728,000000,1.3544,1.3544,1.3,1.3,319653,0
+WRN.US,D,20250729,000000,1.29,1.31,1.28,1.31,350811,0
+WRN.US,D,20250730,000000,1.3186,1.3186,1.22,1.23,393123,0
+WRN.US,D,20250731,000000,1.24,1.2589,1.21,1.23,146624,0
+WRN.US,D,20250801,000000,1.23,1.23,1.185,1.2,147300,0
+WRN.US,D,20250804,000000,1.2075,1.25,1.2075,1.25,110551,0
+WRN.US,D,20250805,000000,1.24,1.25,1.2109,1.235,183556,0
+WRN.US,D,20250806,000000,1.23,1.25,1.221,1.24,107995,0
+WRN.US,D,20250807,000000,1.26,1.26,1.24,1.25,170597,0
+WRN.US,D,20250808,000000,1.24,1.29,1.23,1.27,201154,0
+WRN.US,D,20250811,000000,1.28,1.31,1.26,1.29,370640,0
+WRN.US,D,20250812,000000,1.28,1.29,1.25,1.28,306475,0
+WRN.US,D,20250813,000000,1.28,1.3,1.24,1.24,426272,0
+WRN.US,D,20250814,000000,1.25,1.25,1.2,1.23,946194,0
+WRN.US,D,20250815,000000,1.23,1.35,1.22,1.35,2126266,0
+WRN.US,D,20250818,000000,1.3072,1.33,1.27,1.27,327555,0
+WRN.US,D,20250819,000000,1.2766,1.29,1.24,1.24,175570,0
+WRN.US,D,20250820,000000,1.2635,1.27,1.23,1.24,180950,0
+WRN.US,D,20250821,000000,1.25,1.27,1.2301,1.27,197740,0
+WRN.US,D,20250822,000000,1.27,1.35,1.27,1.32,506130,0
+WRN.US,D,20250825,000000,1.32,1.33,1.31,1.32,186519,0
+WRN.US,D,20250826,000000,1.33,1.4391,1.33,1.42,839093,0
+WRN.US,D,20250827,000000,1.41,1.42,1.37,1.42,269911,0
+WRN.US,D,20250828,000000,1.42,1.44,1.39,1.42,351508,0
+WRN.US,D,20250829,000000,1.401,1.43,1.38,1.41,520512,0
+WRN.US,D,20250902,000000,1.42,1.49,1.395,1.48,642140,0
+WRN.US,D,20250903,000000,1.5,1.5787,1.48,1.51,843074,0
+WRN.US,D,20250904,000000,1.52,1.52,1.45,1.49,509526,0
+WRN.US,D,20250905,000000,1.5,1.52,1.47,1.51,207276,0
+WRN.US,D,20250908,000000,1.54,1.5588,1.49,1.54,656891,0
+WRN.US,D,20250909,000000,1.55,1.6,1.53,1.56,600371,0
+WRN.US,D,20250910,000000,1.575,1.59,1.53,1.56,689635,0
+WRN.US,D,20250911,000000,1.5729,1.65,1.5325,1.6,680812,0
+WRN.US,D,20250912,000000,1.62,1.67,1.57,1.67,493774,0
+WRN.US,D,20250915,000000,1.69,1.75,1.68,1.71,714163,0
+WRN.US,D,20250916,000000,1.75,1.75,1.65,1.65,495214,0
+WRN.US,D,20250917,000000,1.65,1.685,1.6307,1.66,450977,0
+WRN.US,D,20250918,000000,1.65,1.67,1.595,1.66,486856,0
+WRN.US,D,20250919,000000,1.66,1.81,1.635,1.76,763158,0
+WRN.US,D,20250922,000000,1.82,1.85,1.78,1.84,991357,0
+WRN.US,D,20250923,000000,1.8741,1.97,1.83,1.85,1437686,0
+WRN.US,D,20250924,000000,1.86,1.895,1.795,1.83,395582,0
+WRN.US,D,20250925,000000,1.8044,1.85,1.78,1.85,338686,0
+WRN.US,D,20250926,000000,1.8787,2,1.831,1.98,889902,0
+WRN.US,D,20250929,000000,2.015,2.0481,1.97,1.98,1225946,0
+WRN.US,D,20250930,000000,1.99,1.99,1.9344,1.97,713589,0
+WRN.US,D,20251001,000000,1.99,2.055,1.94,1.98,866812,0
+WRN.US,D,20251002,000000,2.0388,2.0388,1.8719,1.91,989222,0
+WRN.US,D,20251003,000000,1.93,2,1.91,2,773291,0
+WRN.US,D,20251006,000000,1.9986,2.14,1.99,2.14,1472870,0
+WRN.US,D,20251007,000000,2.2544,2.2544,2.11,2.17,1556636,0
+WRN.US,D,20251008,000000,2.25,2.4,2.22,2.28,2151857,0
+WRN.US,D,20251009,000000,2.36,2.36,2.1008,2.13,2819173,0
+WRN.US,D,20251010,000000,2.12,2.2,2.06,2.2,1942516,0
+WRN.US,D,20251013,000000,2.2855,2.345,2.26,2.28,859833,0
+WRN.US,D,20251014,000000,2.25,2.39,2.1601,2.36,1413722,0
+WRN.US,D,20251015,000000,2.4456,2.47,2.35,2.47,1854452,0
+WRN.US,D,20251016,000000,2.49,2.56,2.405,2.47,2654553,0
+WRN.US,D,20251017,000000,2.39,2.44,2.16,2.16,2665301,0
+WRN.US,D,20251020,000000,2.22,2.29,2.2021,2.25,830164,0
+WRN.US,D,20251021,000000,2.18,2.18,2.07,2.12,1358605,0
+WRN.US,D,20251022,000000,2.02,2.14,2,2.06,1574581,0
+WRN.US,D,20251023,000000,2.07,2.18,2.07,2.15,1022533,0
+WRN.US,D,20251024,000000,2.13,2.19,2.12,2.14,715285,0
+WRN.US,D,20251027,000000,2.1,2.135,2.01,2.06,1374159,0
+WRN.US,D,20251028,000000,2,2.11,1.99,2.08,1002787,0
+WRN.US,D,20251029,000000,2.134,2.16,2.07,2.1,974769,0
+WRN.US,D,20251030,000000,2.11,2.1426,2.0899,2.1,618324,0
+WRN.US,D,20251031,000000,2.12,2.13,2.065,2.08,1077578,0
+WRN.US,D,20251103,000000,2.098,2.098,2.01,2.04,845878,0
+WRN.US,D,20251104,000000,2.005,2.005,1.88,1.89,1050439,0
+WRN.US,D,20251105,000000,1.93,1.95,1.895,1.93,807875,0
+WRN.US,D,20251106,000000,1.94,1.995,1.9,1.9,1239460,0
+WRN.US,D,20251107,000000,1.91,1.9394,1.86,1.92,905328,0
+WRN.US,D,20251110,000000,2.03,2.18,2.01,2.11,1142990,0
+WRN.US,D,20251111,000000,2.11,2.11,2.0401,2.08,679236,0
+WRN.US,D,20251112,000000,2.0504,2.1751,2.0504,2.17,1441075,0
+WRN.US,D,20251113,000000,2.17,2.17,2.055,2.07,1262012,0
+WRN.US,D,20251114,000000,1.97,2.09,1.96,2.09,1133300,0
+WRN.US,D,20251117,000000,2.06,2.185,2.05,2.07,1455059,0
+WRN.US,D,20251118,000000,2.1,2.1791,2.08,2.14,751991,0
+WRN.US,D,20251119,000000,2.14,2.31,2.14,2.2,1245374,0
+WRN.US,D,20251120,000000,2.22,2.275,2.075,2.1,1099448,0
+WRN.US,D,20251121,000000,2.09,2.145,2.04,2.07,2011904,0
+WRN.US,D,20251124,000000,2.1,2.25,2.08,2.24,1293145,0
+WRN.US,D,20251125,000000,2.26,2.3,2.21,2.29,823903,0
+WRN.US,D,20251126,000000,2.33,2.389,2.25,2.36,1299003,0
+WRN.US,D,20251128,000000,2.4,2.4799,2.36,2.45,1011894,0
+WRN.US,D,20251201,000000,2.46,2.48,2.37,2.37,931082,0
+WRN.US,D,20251202,000000,2.33,2.44,2.32,2.43,746026,0
+WRN.US,D,20251203,000000,2.46,2.52,2.45,2.52,913876,0
+WRN.US,D,20251204,000000,2.51,2.525,2.45,2.51,667245,0
+WRN.US,D,20251205,000000,2.52,2.625,2.5033,2.51,970878,0
+WRN.US,D,20251208,000000,2.53,2.54,2.45,2.47,427722,0
+WRN.US,D,20251209,000000,2.47,2.575,2.45,2.54,865808,0
+WRN.US,D,20251210,000000,2.51,2.5451,2.43,2.52,1121569,0
+WRN.US,D,20251211,000000,2.52,2.65,2.5,2.63,971328,0
+WRN.US,D,20251212,000000,2.69,2.7099,2.5413,2.57,1181160,0
+WRN.US,D,20251215,000000,2.63,2.645,2.53,2.55,1020231,0
+WRN.US,D,20251216,000000,2.55,2.6168,2.5114,2.56,654900,0
+WRN.US,D,20251217,000000,2.57,2.68,2.5601,2.68,1142795,0
+WRN.US,D,20251218,000000,2.68,2.72,2.65,2.67,753946,0
+WRN.US,D,20251219,000000,2.6919,2.805,2.68,2.77,1158353,0
+WRN.US,D,20251222,000000,2.86,2.89,2.795,2.83,942117,0
+WRN.US,D,20251223,000000,2.8563,2.9389,2.785,2.86,1024466,0
+WRN.US,D,20251224,000000,2.88,2.8998,2.775,2.86,543882,0
+WRN.US,D,20251226,000000,2.895,3.02,2.85,2.99,1153878,0
+WRN.US,D,20251229,000000,2.85,2.85,2.665,2.69,2075766,0
+WRN.US,D,20251230,000000,2.8,2.81,2.65,2.77,1496889,0
+WRN.US,D,20251231,000000,2.75,2.761,2.66,2.67,906949,0
+WRN.US,D,20260102,000000,2.75,2.79,2.615,2.71,1093839,0
+WRN.US,D,20260105,000000,2.79,3.0499,2.78,3.04,2909905,0
+WRN.US,D,20260106,000000,3.09,3.17,3.02,3.15,1629051,0
+WRN.US,D,20260107,000000,3.06,3.17,2.925,3.17,1410178,0
+WRN.US,D,20260108,000000,3.1151,3.1151,2.9516,3.02,896745,0
+WRN.US,D,20260109,000000,3.03,3.22,3.01,3.22,1232786,0
+WRN.US,D,20260112,000000,3.3499,3.53,3.3,3.39,2657478,0
+WRN.US,D,20260113,000000,3.4987,3.4987,3.285,3.35,1451637,0
+WRN.US,D,20260114,000000,3.37,3.425,3.32,3.42,1328844,0
+WRN.US,D,20260115,000000,3.41,3.42,3.27,3.38,1044897,0
+WRN.US,D,20260116,000000,3.33,3.34,3.21,3.34,2329695,0
+WRN.US,D,20260120,000000,3.4,3.72,3.36,3.7,3035780,0
+WRN.US,D,20260121,000000,3.77,3.85,3.47,3.57,2192857,0
+WRN.US,D,20260122,000000,3.63,3.7898,3.55,3.69,1651550,0
+WRN.US,D,20260123,000000,3.8539,3.8598,3.665,3.78,2166836,0
+WRN.US,D,20260126,000000,3.965,4.08,3.78,3.86,4608711,0
+WRN.US,D,20260127,000000,3.86,3.9799,3.715,3.97,2128552,0
+WRN.US,D,20260128,000000,4.0578,4.0967,3.865,4.05,2462594,0
+WRN.US,D,20260129,000000,4.2,4.26,3.75,3.85,4425064,0
+WRN.US,D,20260130,000000,3.45,3.6192,3.14,3.19,5361290,0
+WRN.US,D,20260202,000000,3.1399,3.32,3.03,3.29,2207546,0
+WRN.US,D,20260203,000000,3.535,3.72,3.45,3.7,3878860,0
+WRN.US,D,20260204,000000,3.77,3.81,3.23,3.28,3069638,0
+WRN.US,D,20260205,000000,3.06,3.2399,2.97,2.97,2063201,0
+WRN.US,D,20260206,000000,3.08,3.23,3.06,3.2,2883098,0
+WRN.US,D,20260209,000000,3.282,3.3597,3.21,3.35,1493009,0
+WRN.US,D,20260210,000000,3.3263,3.34,3.18,3.23,1793172,0
+WRN.US,D,20260211,000000,3.34,3.36,3.17,3.27,1809670,0
+WRN.US,D,20260212,000000,3.14,3.19,3.01,3.02,2401146,0
+WRN.US,D,20260213,000000,3.035,3.235,3.035,3.16,1531502,0
+WRN.US,D,20260217,000000,3.01,3.11,2.92,3.09,2360619,0
+WRN.US,D,20260218,000000,3.13,3.285,3.115,3.19,1626473,0
diff --git a/daily/us/nysemkt stocks/wyy.us.txt b/daily/us/nysemkt stocks/wyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a856d8f64ad211793c28a34ae4e421ce2f7cb502
--- /dev/null
+++ b/daily/us/nysemkt stocks/wyy.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WYY.US,D,20050225,000000,7.6,8,7.6,8,569,0
+WYY.US,D,20050228,000000,7.8,7.8,6.5,7.2,1917,0
+WYY.US,D,20050301,000000,6.5,7.3,6.5,7.2,2010,0
+WYY.US,D,20050302,000000,6.7,6.7,6.7,6.7,80,0
+WYY.US,D,20050303,000000,6.7,7.4,6.7,7.2,400,0
+WYY.US,D,20050304,000000,6.7,6.7,6.7,6.7,900,0
+WYY.US,D,20050307,000000,7.4,7.4,6.7,6.7,68,0
+WYY.US,D,20050308,000000,6.7,6.7,6.7,6.7,180,0
+WYY.US,D,20050309,000000,6.7,7.4,6.7,7.2,563,0
+WYY.US,D,20050310,000000,6.7,6.7,6.7,6.7,20,0
+WYY.US,D,20050311,000000,6.7,7.4,6.7,7.2,320,0
+WYY.US,D,20050314,000000,6.8,6.8,6.8,6.8,13,0
+WYY.US,D,20050315,000000,6.8,6.8,6.7,6.7,2020,0
+WYY.US,D,20050316,000000,6.7,6.9,6.7,6.7,1880,0
+WYY.US,D,20050317,000000,6.7,6.7,6.7,6.7,250,0
+WYY.US,D,20050318,000000,6.7,6.8,6.4,6.4,3290,0
+WYY.US,D,20050321,000000,6.2,6.2,6.2,6.2,320,0
+WYY.US,D,20050322,000000,6.4,6.5,6.4,6.5,453,0
+WYY.US,D,20050323,000000,6.7,6.7,6.5,6.5,1590,0
+WYY.US,D,20050324,000000,6.9,6.9,6.7,6.7,806,0
+WYY.US,D,20050328,000000,6.8,6.8,6.8,6.8,800,0
+WYY.US,D,20050329,000000,6.8,6.9,6.8,6.9,1068,0
+WYY.US,D,20050330,000000,6.8,6.8,6.8,6.8,220,0
+WYY.US,D,20050331,000000,6.8,6.8,6.8,6.8,20,0
+WYY.US,D,20050401,000000,6.8,6.9,6.8,6.9,120,0
+WYY.US,D,20050404,000000,6.8,6.8,6.8,6.8,80,0
+WYY.US,D,20050405,000000,6.8,6.8,6.8,6.8,100,0
+WYY.US,D,20050406,000000,6.8,6.9,6.8,6.9,60,0
+WYY.US,D,20050407,000000,6.8,6.8,6.8,6.8,750,0
+WYY.US,D,20050411,000000,6.9,6.9,6.8,6.8,2204,0
+WYY.US,D,20050412,000000,6.8,6.8,6.8,6.8,50,0
+WYY.US,D,20050414,000000,6.7,6.7,6.1,6.2,16540,0
+WYY.US,D,20050415,000000,6.2,7.6,6.2,7.6,7558,0
+WYY.US,D,20050418,000000,7.5,8.5,7.5,8.5,9782,0
+WYY.US,D,20050419,000000,8.4,8.4,7.7,7.7,21970,0
+WYY.US,D,20050420,000000,7.8,7.8,7.7,7.8,850,0
+WYY.US,D,20050421,000000,7.7,7.7,7.5,7.5,2185,0
+WYY.US,D,20050422,000000,7.5,7.5,7.5,7.5,800,0
+WYY.US,D,20050425,000000,7.3,7.4,7.2,7.2,520,0
+WYY.US,D,20050426,000000,7.3,7.3,7.3,7.3,2370,0
+WYY.US,D,20050427,000000,7.3,7.3,7.2,7.2,2450,0
+WYY.US,D,20050428,000000,7.3,7.4,7.2,7.4,3486,0
+WYY.US,D,20050429,000000,7.4,7.4,7.2,7.4,6656,0
+WYY.US,D,20050502,000000,7.5,7.8,7.4,7.8,8038,0
+WYY.US,D,20050503,000000,7.8,7.9,7.7,7.8,5610,0
+WYY.US,D,20050504,000000,7.9,9,7.9,8.6,18081,0
+WYY.US,D,20050505,000000,9.5,9.5,8.6,9,6100,0
+WYY.US,D,20050506,000000,9.4,10.1,8.5,10.1,33523,0
+WYY.US,D,20050509,000000,10.1,11,9.5,10,74155,0
+WYY.US,D,20050510,000000,9.5,10.3,9.3,10,23909,0
+WYY.US,D,20050511,000000,9.9,9.9,9.4,9.5,6950,0
+WYY.US,D,20050512,000000,9.5,10,9.4,9.8,19751,0
+WYY.US,D,20050513,000000,9.4,9.4,8.7,9.1,15430,0
+WYY.US,D,20050516,000000,8.7,8.7,8.7,8.7,460,0
+WYY.US,D,20050517,000000,8.5,8.8,8,8.5,28815,0
+WYY.US,D,20050518,000000,8.3,8.3,8,8.3,6180,0
+WYY.US,D,20050519,000000,8.3,8.3,8.2,8.3,551,0
+WYY.US,D,20050520,000000,8.2,8.5,8.2,8.5,670,0
+WYY.US,D,20050523,000000,8.7,8.7,8.3,8.3,3242,0
+WYY.US,D,20050524,000000,8.5,8.5,8,8.4,4950,0
+WYY.US,D,20050525,000000,8.3,8.3,8.1,8.1,3000,0
+WYY.US,D,20050526,000000,8.1,8.4,8.1,8.3,800,0
+WYY.US,D,20050527,000000,8.4,8.5,7.5,8.3,20320,0
+WYY.US,D,20050531,000000,8.3,8.3,7,8,12970,0
+WYY.US,D,20050601,000000,8,8.4,8,8,3221,0
+WYY.US,D,20050602,000000,8,8,8,8,250,0
+WYY.US,D,20050603,000000,7.8,7.9,7.5,7.6,13340,0
+WYY.US,D,20050606,000000,7.5,7.8,7.5,7.8,2511,0
+WYY.US,D,20050607,000000,7.7,7.8,7.7,7.7,2040,0
+WYY.US,D,20050608,000000,7.7,7.7,7.7,7.7,50,0
+WYY.US,D,20050609,000000,7.7,7.7,7.7,7.7,195,0
+WYY.US,D,20050613,000000,7.7,7.7,7.7,7.7,630,0
+WYY.US,D,20050614,000000,7.8,7.8,7.7,7.7,3511,0
+WYY.US,D,20050615,000000,7.6,7.7,7.6,7.7,6640,0
+WYY.US,D,20050616,000000,7.7,7.7,7.5,7.5,590,0
+WYY.US,D,20050617,000000,7.3,7.3,6.9,7,4800,0
+WYY.US,D,20050620,000000,7,7.1,6.9,7.1,3145,0
+WYY.US,D,20050621,000000,7,7,7,7,1750,0
+WYY.US,D,20050622,000000,7,7.1,7,7.1,4810,0
+WYY.US,D,20050623,000000,7.1,7.6,7.1,7.5,9843,0
+WYY.US,D,20050624,000000,7.5,7.5,7.4,7.4,2200,0
+WYY.US,D,20050627,000000,7.1,7.9,7.1,7.6,4760,0
+WYY.US,D,20050628,000000,7.6,8.5,7.6,7.8,6147,0
+WYY.US,D,20050629,000000,8.3,8.5,8.3,8.3,5020,0
+WYY.US,D,20050701,000000,8.1,8.1,8,8,4315,0
+WYY.US,D,20050705,000000,8,8.8,8,8.5,2450,0
+WYY.US,D,20050706,000000,8.8,10,8.6,9.6,8157,0
+WYY.US,D,20050707,000000,9.5,10,9.5,10,4910,0
+WYY.US,D,20050708,000000,9.8,9.8,9.4,9.8,1351,0
+WYY.US,D,20050711,000000,9.6,10,9.6,10,4710,0
+WYY.US,D,20050712,000000,9.7,9.7,9.7,9.7,1175,0
+WYY.US,D,20050713,000000,9.7,9.8,9.6,9.8,4159,0
+WYY.US,D,20050714,000000,9.5,10,9.5,10,150,0
+WYY.US,D,20050715,000000,9.5,9.6,9,9,3532,0
+WYY.US,D,20050718,000000,8.9,8.9,8.3,8.3,1300,0
+WYY.US,D,20050719,000000,8.3,8.7,8.3,8.7,8210,0
+WYY.US,D,20050720,000000,8.5,8.5,8.5,8.5,60,0
+WYY.US,D,20050721,000000,8.9,8.9,8.4,8.6,1570,0
+WYY.US,D,20050722,000000,8.6,8.6,8.6,8.6,640,0
+WYY.US,D,20050725,000000,8.9,9,8.1,8.4,11295,0
+WYY.US,D,20050726,000000,8,8,8,8,20,0
+WYY.US,D,20050727,000000,8.3,8.3,8.3,8.3,50,0
+WYY.US,D,20050728,000000,8,9.5,8,9.4,5705,0
+WYY.US,D,20050729,000000,9,9,8.5,8.5,5114,0
+WYY.US,D,20050801,000000,8.3,8.4,8,8.4,450,0
+WYY.US,D,20050802,000000,8,8.3,8,8,1260,0
+WYY.US,D,20050803,000000,8.1,8.3,8,8.3,700,0
+WYY.US,D,20050804,000000,8.2,8.2,8,8,321,0
+WYY.US,D,20050805,000000,8,8.1,8,8.1,1050,0
+WYY.US,D,20050808,000000,8.3,8.5,8.3,8.5,12350,0
+WYY.US,D,20050809,000000,8.3,8.3,8.3,8.3,30,0
+WYY.US,D,20050810,000000,8.5,8.5,8.3,8.3,1220,0
+WYY.US,D,20050811,000000,8.5,9.3,8.5,9.3,480,0
+WYY.US,D,20050812,000000,8.5,9.3,8.5,8.6,355,0
+WYY.US,D,20050815,000000,8.6,9.2,8.6,9.2,1360,0
+WYY.US,D,20050816,000000,8.9,9,8.3,8.3,1589,0
+WYY.US,D,20050817,000000,8.3,8.3,8.2,8.2,210,0
+WYY.US,D,20050818,000000,8.2,8.4,8.2,8.2,684,0
+WYY.US,D,20050819,000000,8.2,8.5,8,8.1,820,0
+WYY.US,D,20050822,000000,8.1,8.2,8,8,4515,0
+WYY.US,D,20050823,000000,8,8,8,8,700,0
+WYY.US,D,20050824,000000,8,8,8,8,1010,0
+WYY.US,D,20050825,000000,8,8,8,8,540,0
+WYY.US,D,20050826,000000,7.8,7.8,7.7,7.8,1323,0
+WYY.US,D,20050829,000000,7.7,8,7.7,7.7,850,0
+WYY.US,D,20050830,000000,7.9,7.9,7.7,7.7,1435,0
+WYY.US,D,20050831,000000,7.9,8.4,7.9,8.4,1450,0
+WYY.US,D,20050901,000000,7.7,7.9,7.6,7.9,570,0
+WYY.US,D,20050906,000000,7.9,7.9,7.7,7.7,1094,0
+WYY.US,D,20050907,000000,7.5,8,7.5,8,2147,0
+WYY.US,D,20050908,000000,7.6,7.6,7.6,7.6,200,0
+WYY.US,D,20050909,000000,7.6,7.8,7.6,7.6,1167,0
+WYY.US,D,20050912,000000,7.6,7.8,7.6,7.6,4507,0
+WYY.US,D,20050913,000000,7.8,7.8,7.6,7.6,1429,0
+WYY.US,D,20050914,000000,7.6,7.6,7.6,7.6,320,0
+WYY.US,D,20050915,000000,7.6,7.8,7.6,7.8,1383,0
+WYY.US,D,20050916,000000,8,9,8,8,37739,0
+WYY.US,D,20050919,000000,8.1,8.2,8.1,8.2,153,0
+WYY.US,D,20050920,000000,8.2,8.5,8.1,8.1,1573,0
+WYY.US,D,20050921,000000,8.1,8.1,8.1,8.1,250,0
+WYY.US,D,20050922,000000,8.2,8.4,8.2,8.2,1275,0
+WYY.US,D,20050923,000000,8.2,8.3,8.2,8.3,1400,0
+WYY.US,D,20050926,000000,8.3,8.3,8.3,8.3,150,0
+WYY.US,D,20050927,000000,8.2,8.2,8.2,8.2,1450,0
+WYY.US,D,20050928,000000,8.2,8.2,8.2,8.2,1790,0
+WYY.US,D,20050929,000000,8.2,8.2,8.2,8.2,2050,0
+WYY.US,D,20050930,000000,8.2,8.2,8.2,8.2,1310,0
+WYY.US,D,20051003,000000,8.2,8.3,8.2,8.2,460,0
+WYY.US,D,20051004,000000,8.2,8.2,8.2,8.2,760,0
+WYY.US,D,20051006,000000,8.3,8.6,8.2,8.3,3390,0
+WYY.US,D,20051007,000000,8.2,8.2,8.2,8.2,50,0
+WYY.US,D,20051010,000000,8.2,8.2,8,8,3500,0
+WYY.US,D,20051011,000000,8,8.1,8,8,2330,0
+WYY.US,D,20051013,000000,7.5,7.5,7.5,7.5,250,0
+WYY.US,D,20051014,000000,7.5,8,7.2,8,40115,0
+WYY.US,D,20051017,000000,8,8,7.9,8,2390,0
+WYY.US,D,20051018,000000,7.7,8,7.7,8,230,0
+WYY.US,D,20051019,000000,8,8.4,7.8,8.4,10260,0
+WYY.US,D,20051020,000000,8.1,8.5,8,8.5,12620,0
+WYY.US,D,20051021,000000,8.6,8.8,8.4,8.6,9202,0
+WYY.US,D,20051024,000000,8.3,8.8,8.3,8.4,7721,0
+WYY.US,D,20051025,000000,8.7,8.8,8.5,8.7,4507,0
+WYY.US,D,20051026,000000,8.5,8.7,8.4,8.4,2810,0
+WYY.US,D,20051027,000000,8.4,8.5,8,8.5,8596,0
+WYY.US,D,20051028,000000,8,8.5,8,8.5,6496,0
+WYY.US,D,20051031,000000,8,8.4,8,8,2039,0
+WYY.US,D,20051101,000000,8,8,8,8,470,0
+WYY.US,D,20051102,000000,8,8.3,8,8.2,2140,0
+WYY.US,D,20051103,000000,8.2,8.2,8,8,3576,0
+WYY.US,D,20051104,000000,8,8.3,7.9,8.3,21686,0
+WYY.US,D,20051107,000000,8.2,8.3,8,8.3,14729,0
+WYY.US,D,20051108,000000,8.4,8.5,8.2,8.4,2390,0
+WYY.US,D,20051109,000000,8.2,8.3,8.2,8.3,8774,0
+WYY.US,D,20051110,000000,8.3,9.9,8.3,9.9,60191,0
+WYY.US,D,20051111,000000,9.9,11.4,9.9,11.3,64662,0
+WYY.US,D,20051114,000000,11.9,12.6,10.2,10.3,67341,0
+WYY.US,D,20051115,000000,10.3,11.8,10.2,10.5,41166,0
+WYY.US,D,20051116,000000,10.6,10.8,10.1,10.5,6783,0
+WYY.US,D,20051117,000000,10.6,13,10.5,12.3,61605,0
+WYY.US,D,20051118,000000,12.9,12.9,12,12.5,6953,0
+WYY.US,D,20051121,000000,12.5,12.9,12.2,12.7,8626,0
+WYY.US,D,20051122,000000,12.3,15.7,12.3,14.8,98441,0
+WYY.US,D,20051123,000000,14,15.3,14,15,27487,0
+WYY.US,D,20051125,000000,15.7,18,15.6,18,38889,0
+WYY.US,D,20051128,000000,18.1,19.9,18.1,19.8,60858,0
+WYY.US,D,20051129,000000,19.9,20.2,17.5,18.1,29455,0
+WYY.US,D,20051130,000000,18,18.4,17.3,18.2,20118,0
+WYY.US,D,20051201,000000,18,18.5,18,18.1,13050,0
+WYY.US,D,20051202,000000,18.1,19.5,17.6,19.3,42090,0
+WYY.US,D,20051205,000000,19.4,20.3,18.6,20.1,67208,0
+WYY.US,D,20051206,000000,20.1,22.8,20.1,22.5,43403,0
+WYY.US,D,20051207,000000,22.8,24.7,22.5,23.1,14722,0
+WYY.US,D,20051208,000000,23.5,23.5,20,21.1,26795,0
+WYY.US,D,20051209,000000,21,21.2,20.6,21.2,20175,0
+WYY.US,D,20051212,000000,21.2,21.3,20.6,20.7,7358,0
+WYY.US,D,20051213,000000,20.7,20.8,19,19,18884,0
+WYY.US,D,20051214,000000,18.8,19,18.1,18.8,10544,0
+WYY.US,D,20051215,000000,18.8,18.8,18.4,18.7,1735,0
+WYY.US,D,20051216,000000,18.4,20.5,18.4,20,16891,0
+WYY.US,D,20051219,000000,19.9,20.2,19.4,19.9,8538,0
+WYY.US,D,20051220,000000,19.6,19.6,19,19,1447,0
+WYY.US,D,20051221,000000,19.1,19.1,18.4,19,3944,0
+WYY.US,D,20051222,000000,19,19.1,18.8,19.1,2066,0
+WYY.US,D,20051223,000000,19.1,22,18.9,20.5,19146,0
+WYY.US,D,20051227,000000,20.5,21.8,20.5,21.2,1127,0
+WYY.US,D,20051228,000000,19.9,21.5,19.3,20.7,5429,0
+WYY.US,D,20051229,000000,21,21.5,20.9,21.5,3877,0
+WYY.US,D,20051230,000000,21.2,22.5,21.2,22.4,3483,0
+WYY.US,D,20060103,000000,21.3,23.4,21.3,21.8,10303,0
+WYY.US,D,20060104,000000,23,24,21.8,24,14111,0
+WYY.US,D,20060105,000000,23.9,26.5,23.9,25.9,30151,0
+WYY.US,D,20060106,000000,26,27,25,26,20028,0
+WYY.US,D,20060109,000000,25.6,29,25.5,27.1,45251,0
+WYY.US,D,20060110,000000,27.1,31.6,26.5,31.3,35255,0
+WYY.US,D,20060111,000000,32,32.5,30.5,30.6,29594,0
+WYY.US,D,20060112,000000,30.7,30.7,28,29.2,9486,0
+WYY.US,D,20060113,000000,29.2,29.3,25.1,28.8,16957,0
+WYY.US,D,20060117,000000,29,29,25.9,26,9998,0
+WYY.US,D,20060118,000000,25,26,23.8,26,9648,0
+WYY.US,D,20060119,000000,25.5,30,25.5,30,13039,0
+WYY.US,D,20060120,000000,30.1,30.1,27.1,27.1,7137,0
+WYY.US,D,20060123,000000,27.1,27.5,25.1,26,9014,0
+WYY.US,D,20060124,000000,25.1,26,24,26,9257,0
+WYY.US,D,20060125,000000,26,27,25,27,5615,0
+WYY.US,D,20060126,000000,26,27.4,25,27.4,7117,0
+WYY.US,D,20060127,000000,27.2,27.2,25.1,26,2087,0
+WYY.US,D,20060130,000000,25.5,25.5,24,24.8,14378,0
+WYY.US,D,20060131,000000,24.1,24.1,22.1,23,10408,0
+WYY.US,D,20060201,000000,23,23,21,21.6,7853,0
+WYY.US,D,20060202,000000,21.3,24.2,21.3,24,7478,0
+WYY.US,D,20060203,000000,23.5,24.4,23,24.4,8054,0
+WYY.US,D,20060206,000000,23,24.4,23,24.1,1187,0
+WYY.US,D,20060207,000000,23.5,23.5,22.1,22.1,5331,0
+WYY.US,D,20060208,000000,23,23.3,22.4,23,5164,0
+WYY.US,D,20060209,000000,22.6,22.9,20.9,21,2845,0
+WYY.US,D,20060210,000000,21.2,23.4,20.6,22.5,244933,0
+WYY.US,D,20060213,000000,23,23.5,22,23.2,171944,0
+WYY.US,D,20060214,000000,24,24,23,23.9,51395,0
+WYY.US,D,20060215,000000,23,23.4,22.6,22.6,31701,0
+WYY.US,D,20060216,000000,22.6,23.5,22.6,23.3,2177,0
+WYY.US,D,20060217,000000,23.3,23.6,22.7,23.6,7693,0
+WYY.US,D,20060221,000000,23.5,23.5,23.1,23.5,3722,0
+WYY.US,D,20060222,000000,23.1,24,23.1,24,3452,0
+WYY.US,D,20060223,000000,24,24,23.5,24,3711,0
+WYY.US,D,20060224,000000,24.5,25.5,24,25.5,19947,0
+WYY.US,D,20060227,000000,25.5,25.9,24.6,24.6,7912,0
+WYY.US,D,20060228,000000,25.6,25.6,24.7,25.3,1980,0
+WYY.US,D,20060301,000000,24.6,25,24.2,25,2763,0
+WYY.US,D,20060302,000000,25,29.1,25,29.1,48674,0
+WYY.US,D,20060303,000000,27.5,28.4,26.5,27.8,5138,0
+WYY.US,D,20060306,000000,28,29.5,27.5,29.5,11595,0
+WYY.US,D,20060307,000000,29.4,29.7,28.4,28.4,18435,0
+WYY.US,D,20060308,000000,28.8,28.8,27.5,28,23838,0
+WYY.US,D,20060309,000000,27.9,28.5,27.5,28.5,11557,0
+WYY.US,D,20060310,000000,27,28.5,26.7,27,3939,0
+WYY.US,D,20060313,000000,26.5,28.3,26,26.5,66294,0
+WYY.US,D,20060314,000000,26.5,27.9,26.5,27.9,5090,0
+WYY.US,D,20060315,000000,27.2,27.9,27.2,27.9,330,0
+WYY.US,D,20060316,000000,27.9,27.9,25.6,27.6,15833,0
+WYY.US,D,20060317,000000,27.3,27.6,27.3,27.3,2685,0
+WYY.US,D,20060320,000000,27.3,27.6,27.3,27.3,1320,0
+WYY.US,D,20060321,000000,27.3,28.2,27,27.1,50519,0
+WYY.US,D,20060322,000000,27.2,27.9,27,27.9,3558,0
+WYY.US,D,20060323,000000,27.5,28.2,27.5,27.9,3760,0
+WYY.US,D,20060324,000000,27.6,27.9,27.4,27.5,11928,0
+WYY.US,D,20060327,000000,27.4,27.5,26.7,26.9,8855,0
+WYY.US,D,20060328,000000,26.7,27,26,26,4961,0
+WYY.US,D,20060329,000000,25.1,25.9,25,25,105468,0
+WYY.US,D,20060330,000000,25.2,26.2,25.2,26.1,37322,0
+WYY.US,D,20060331,000000,26.3,26.3,25.2,26.1,3863,0
+WYY.US,D,20060403,000000,25.5,26.5,25.2,26.2,48669,0
+WYY.US,D,20060404,000000,26.3,28,26.2,27.5,98811,0
+WYY.US,D,20060405,000000,28,30.9,27.9,30.5,297033,0
+WYY.US,D,20060406,000000,30.7,31.5,30,30,53417,0
+WYY.US,D,20060407,000000,30.4,31,29.8,30.6,36137,0
+WYY.US,D,20060410,000000,30.5,31.4,30.5,30.7,14018,0
+WYY.US,D,20060411,000000,31,31.4,30.7,30.8,14679,0
+WYY.US,D,20060412,000000,30.7,30.9,29.9,30.5,23712,0
+WYY.US,D,20060413,000000,30.2,30.3,28.5,29.9,8193,0
+WYY.US,D,20060417,000000,29.9,29.9,28.9,29,8603,0
+WYY.US,D,20060418,000000,28.8,29.9,28.8,29.9,23522,0
+WYY.US,D,20060419,000000,29.9,29.9,29.1,29.9,3487,0
+WYY.US,D,20060420,000000,29.8,30.5,29.7,30.5,10830,0
+WYY.US,D,20060421,000000,30,30.5,29.9,29.9,8083,0
+WYY.US,D,20060424,000000,29.1,29.6,29,29.5,2202,0
+WYY.US,D,20060425,000000,30.5,30.5,29.9,29.9,19962,0
+WYY.US,D,20060426,000000,30,30,29.9,30,20315,0
+WYY.US,D,20060427,000000,30,30,29.5,29.9,4107,0
+WYY.US,D,20060428,000000,29.9,30,29.5,29.5,3482,0
+WYY.US,D,20060501,000000,29.8,29.8,27.5,27.5,5750,0
+WYY.US,D,20060502,000000,27.5,28.5,27,27.5,12430,0
+WYY.US,D,20060503,000000,27.4,28.5,27.4,27.4,5467,0
+WYY.US,D,20060504,000000,27.7,29,27.5,28,16196,0
+WYY.US,D,20060505,000000,26.5,28,26.5,27.5,13367,0
+WYY.US,D,20060508,000000,26.6,27.8,26.6,27.5,31699,0
+WYY.US,D,20060509,000000,27.9,28.5,27.8,28.4,30656,0
+WYY.US,D,20060510,000000,28.1,28.5,28.1,28.1,10193,0
+WYY.US,D,20060511,000000,27.7,28.4,26.5,28,72411,0
+WYY.US,D,20060512,000000,28.5,29.5,28,29.5,129406,0
+WYY.US,D,20060515,000000,29.5,30.5,28.1,29.5,201150,0
+WYY.US,D,20060516,000000,29.8,29.8,27.5,29,19089,0
+WYY.US,D,20060517,000000,28.8,28.8,27,27.7,13291,0
+WYY.US,D,20060518,000000,27.7,28.1,27,28.1,14124,0
+WYY.US,D,20060519,000000,28,28.1,27.1,27.5,14594,0
+WYY.US,D,20060522,000000,27.5,27.8,26.9,27.5,10830,0
+WYY.US,D,20060523,000000,27.5,29.2,27.5,28.5,16314,0
+WYY.US,D,20060524,000000,28,29.1,27.3,27.8,11905,0
+WYY.US,D,20060525,000000,27.8,28.5,27.5,28,26993,0
+WYY.US,D,20060526,000000,27.9,28.3,27.2,27.5,23762,0
+WYY.US,D,20060530,000000,27.7,28,27.5,27.7,4360,0
+WYY.US,D,20060531,000000,28,28.3,27.7,28.2,32089,0
+WYY.US,D,20060601,000000,28,28.5,27.8,28.5,12066,0
+WYY.US,D,20060602,000000,28.5,30,28.5,28.7,22070,0
+WYY.US,D,20060605,000000,28.8,29.8,28.8,28.9,13995,0
+WYY.US,D,20060606,000000,28.7,29.3,28.5,29.1,30914,0
+WYY.US,D,20060607,000000,28.7,29.3,28.6,29.1,4008,0
+WYY.US,D,20060608,000000,28.9,29.3,28.7,29.3,13035,0
+WYY.US,D,20060609,000000,29.3,29.5,28,29.2,20544,0
+WYY.US,D,20060612,000000,28.1,28.5,27,28.4,7706,0
+WYY.US,D,20060613,000000,28.2,28.2,27,27.9,10956,0
+WYY.US,D,20060614,000000,27.5,27.8,27,27.8,5935,0
+WYY.US,D,20060615,000000,27.8,27.8,27.5,27.8,1680,0
+WYY.US,D,20060616,000000,27.6,27.8,27.1,27.8,2267,0
+WYY.US,D,20060619,000000,27.4,27.7,27.1,27.7,10820,0
+WYY.US,D,20060620,000000,27.7,27.7,27.1,27.3,2728,0
+WYY.US,D,20060621,000000,27.1,27.1,26.1,27,15178,0
+WYY.US,D,20060622,000000,26.9,26.9,26.5,26.5,5360,0
+WYY.US,D,20060623,000000,26.6,26.7,26.4,26.4,5343,0
+WYY.US,D,20060626,000000,26.4,26.5,25,26,7216,0
+WYY.US,D,20060627,000000,25.6,26.1,25.5,25.7,10281,0
+WYY.US,D,20060628,000000,25.5,26.4,25.5,26.3,9774,0
+WYY.US,D,20060629,000000,26.1,28.8,26.1,28.4,136838,0
+WYY.US,D,20060630,000000,28.6,29.5,28.2,28.6,23701,0
+WYY.US,D,20060703,000000,29.7,30.3,29.6,30,94823,0
+WYY.US,D,20060705,000000,29.9,30.5,28.7,29.9,36711,0
+WYY.US,D,20060706,000000,29.9,30.3,29.7,30,55752,0
+WYY.US,D,20060707,000000,30.1,30.2,29.5,29.8,58538,0
+WYY.US,D,20060710,000000,30,30,29,29.5,36285,0
+WYY.US,D,20060711,000000,29.4,29.9,29.1,29.5,8299,0
+WYY.US,D,20060712,000000,29.9,29.9,29,29.7,3320,0
+WYY.US,D,20060713,000000,29,29.4,29,29.2,6889,0
+WYY.US,D,20060714,000000,29,29.1,28.5,28.7,1139,0
+WYY.US,D,20060717,000000,28.7,28.7,28.3,28.3,1350,0
+WYY.US,D,20060718,000000,28.3,28.4,27.6,28,2937,0
+WYY.US,D,20060719,000000,27.6,28,27.5,28,3679,0
+WYY.US,D,20060720,000000,28.8,29.4,28.5,28.9,19767,0
+WYY.US,D,20060721,000000,29,29,27.3,28.6,41937,0
+WYY.US,D,20060724,000000,28.6,29.1,28.6,28.8,9104,0
+WYY.US,D,20060725,000000,28.8,29,28,28.6,4267,0
+WYY.US,D,20060726,000000,28.6,29,28.5,29,3303,0
+WYY.US,D,20060727,000000,28.5,28.9,27.6,27.9,2415,0
+WYY.US,D,20060728,000000,27.9,28,27.6,27.9,2793,0
+WYY.US,D,20060731,000000,27.9,28.1,27.9,28,8514,0
+WYY.US,D,20060801,000000,27.9,28,27,27.9,2437,0
+WYY.US,D,20060802,000000,28.3,28.3,27.8,28,1135,0
+WYY.US,D,20060803,000000,27.7,28.9,27.6,28.6,19353,0
+WYY.US,D,20060804,000000,28.5,28.7,28.3,28.7,9952,0
+WYY.US,D,20060807,000000,28.6,28.8,28.6,28.8,3460,0
+WYY.US,D,20060808,000000,28.8,28.8,28.4,28.6,4875,0
+WYY.US,D,20060809,000000,28.4,28.5,27.6,28.5,15624,0
+WYY.US,D,20060810,000000,27.7,28.5,27.4,28.5,36748,0
+WYY.US,D,20060811,000000,28.5,28.5,27.7,28.4,215,0
+WYY.US,D,20060814,000000,28.5,28.5,27.4,28,11310,0
+WYY.US,D,20060815,000000,28.6,28.7,27.5,27.9,11445,0
+WYY.US,D,20060816,000000,28,28,27.1,27.5,9017,0
+WYY.US,D,20060817,000000,27.3,27.6,27,27.3,21664,0
+WYY.US,D,20060818,000000,27.4,27.5,27.3,27.4,6396,0
+WYY.US,D,20060821,000000,27.4,27.9,27.3,27.9,35271,0
+WYY.US,D,20060822,000000,27.9,28.1,27.6,27.6,8259,0
+WYY.US,D,20060823,000000,28,28,27.7,27.9,5872,0
+WYY.US,D,20060824,000000,28.1,29.3,28,29.3,47422,0
+WYY.US,D,20060825,000000,29.2,29.4,29.1,29.1,7636,0
+WYY.US,D,20060828,000000,29.3,29.5,29.2,29.2,7326,0
+WYY.US,D,20060829,000000,29.2,29.2,28.5,29,71407,0
+WYY.US,D,20060830,000000,30,30,29.1,29.1,4832,0
+WYY.US,D,20060831,000000,29.2,29.8,29.2,29.6,26260,0
+WYY.US,D,20060901,000000,29.5,30.2,29.5,30,35630,0
+WYY.US,D,20060905,000000,29.9,30,29.4,29.4,960,0
+WYY.US,D,20060906,000000,29.2,29.5,28,28.3,6865,0
+WYY.US,D,20060907,000000,28.4,28.4,28,28,3473,0
+WYY.US,D,20060908,000000,28,28,27.8,27.9,3785,0
+WYY.US,D,20060911,000000,27.9,28.1,27.9,28.1,956,0
+WYY.US,D,20060912,000000,28.1,28.1,27.7,27.7,745,0
+WYY.US,D,20060913,000000,27.5,27.9,27.4,27.5,19711,0
+WYY.US,D,20060914,000000,27.5,27.7,27.3,27.5,3696,0
+WYY.US,D,20060915,000000,27.2,27.5,27.2,27.5,530,0
+WYY.US,D,20060918,000000,27.9,27.9,27.5,27.9,32489,0
+WYY.US,D,20060919,000000,27.3,29.5,27,29.2,30158,0
+WYY.US,D,20060920,000000,29.2,29.2,28.8,28.9,1282,0
+WYY.US,D,20060921,000000,28.8,29,28.4,29,3926,0
+WYY.US,D,20060922,000000,29,29,28.7,28.8,7650,0
+WYY.US,D,20060925,000000,28.8,29.4,28.5,29,20420,0
+WYY.US,D,20060926,000000,29.3,29.3,28.5,29,8480,0
+WYY.US,D,20060927,000000,30.1,30.2,28.5,28.9,3500,0
+WYY.US,D,20060928,000000,29,30,29,29.4,14150,0
+WYY.US,D,20060929,000000,29.5,29.5,29.1,29.1,4210,0
+WYY.US,D,20061002,000000,29,29.1,27.6,28.1,2160,0
+WYY.US,D,20061003,000000,28,28.6,27.9,28,3350,0
+WYY.US,D,20061004,000000,28,28,27,27.5,2780,0
+WYY.US,D,20061005,000000,27,28.5,25.2,27.6,30120,0
+WYY.US,D,20061006,000000,28.5,29.6,28,28.4,34460,0
+WYY.US,D,20061009,000000,28,30,27.6,28.5,3470,0
+WYY.US,D,20061010,000000,28.2,28.2,27.2,27.5,7190,0
+WYY.US,D,20061011,000000,27.4,27.8,26.1,26.5,6760,0
+WYY.US,D,20061012,000000,27,28,26.2,27.5,20750,0
+WYY.US,D,20061013,000000,27.5,29.4,27.5,29.2,73120,0
+WYY.US,D,20061016,000000,29.2,29.3,28.4,29.3,19180,0
+WYY.US,D,20061017,000000,29.3,29.3,27.8,28.7,8940,0
+WYY.US,D,20061018,000000,29,30.4,28.8,29.5,100260,0
+WYY.US,D,20061019,000000,28.9,29.5,28.9,29.3,4180,0
+WYY.US,D,20061020,000000,29.2,29.4,28.1,29.3,3200,0
+WYY.US,D,20061023,000000,28.7,30.5,28.3,30.2,86610,0
+WYY.US,D,20061024,000000,30,30.5,29.4,29.8,14190,0
+WYY.US,D,20061025,000000,30,32.5,29.7,30.5,98140,0
+WYY.US,D,20061026,000000,30.3,30.3,27.5,29.8,32120,0
+WYY.US,D,20061027,000000,29.9,30,28.8,30,20960,0
+WYY.US,D,20061030,000000,29.9,29.9,27.5,28.1,18180,0
+WYY.US,D,20061031,000000,28,28,27,27.2,40510,0
+WYY.US,D,20061101,000000,26.6,28.3,26.4,27.5,74030,0
+WYY.US,D,20061102,000000,27.5,28,27,27.4,5840,0
+WYY.US,D,20061103,000000,26.5,28,25.5,27.5,70810,0
+WYY.US,D,20061106,000000,27.5,28,25.5,25.9,28170,0
+WYY.US,D,20061107,000000,26.5,26.5,25,25,35370,0
+WYY.US,D,20061108,000000,25.5,28.1,25.5,27.4,91460,0
+WYY.US,D,20061109,000000,28.3,28.3,26.8,27.5,27690,0
+WYY.US,D,20061110,000000,27.9,27.9,26.4,27,3900,0
+WYY.US,D,20061113,000000,27.3,27.3,25.7,26.8,3690,0
+WYY.US,D,20061114,000000,25.5,26.3,25,25.6,16640,0
+WYY.US,D,20061115,000000,26,26.2,25.1,26,14030,0
+WYY.US,D,20061116,000000,25.5,26.5,23.5,26.5,92470,0
+WYY.US,D,20061117,000000,25.9,26,23.7,24.9,86720,0
+WYY.US,D,20061120,000000,25.5,25.9,24.8,25.9,14170,0
+WYY.US,D,20061121,000000,25.6,26.5,25.6,26.4,31880,0
+WYY.US,D,20061122,000000,29.5,30,25.7,26.9,7660,0
+WYY.US,D,20061124,000000,29.9,29.9,25,26.4,5770,0
+WYY.US,D,20061127,000000,26,26.5,24,24.7,26590,0
+WYY.US,D,20061128,000000,23.7,24.5,22.4,23.9,54190,0
+WYY.US,D,20061129,000000,24,24,22.4,23.1,6760,0
+WYY.US,D,20061130,000000,22.9,23.3,22.4,23,22050,0
+WYY.US,D,20061201,000000,22.6,23.2,21.5,22.9,80780,0
+WYY.US,D,20061204,000000,22.5,22.5,20.3,22,83810,0
+WYY.US,D,20061205,000000,22.7,24,22,23.9,56570,0
+WYY.US,D,20061206,000000,23.9,25,22.5,24.8,147320,0
+WYY.US,D,20061207,000000,24.5,24.6,23.6,24.2,4540,0
+WYY.US,D,20061208,000000,24,24,23.5,23.5,4000,0
+WYY.US,D,20061211,000000,23.5,23.5,22.5,23.4,1340,0
+WYY.US,D,20061212,000000,23.5,24.5,22.5,23.5,2020,0
+WYY.US,D,20061213,000000,23,23,22.3,23,2310,0
+WYY.US,D,20061214,000000,22.7,23.5,21.5,22.4,3810,0
+WYY.US,D,20061215,000000,23.4,23.4,21.3,22.3,6830,0
+WYY.US,D,20061218,000000,22,23,20,23,118390,0
+WYY.US,D,20061219,000000,22.5,22.5,21.2,22,8420,0
+WYY.US,D,20061220,000000,21.9,22.5,21,22.5,17480,0
+WYY.US,D,20061221,000000,22.2,22.5,21.3,21.7,59890,0
+WYY.US,D,20061222,000000,21.2,23.2,21.2,22.6,10950,0
+WYY.US,D,20061226,000000,22.1,22.5,21,21.5,4190,0
+WYY.US,D,20061227,000000,21.4,22.2,21,22.1,5090,0
+WYY.US,D,20061228,000000,22.2,22.3,21,21.4,9100,0
+WYY.US,D,20061229,000000,21.4,22.3,20.5,22.2,19270,0
+WYY.US,D,20070103,000000,22.3,22.3,20.6,21,4630,0
+WYY.US,D,20070104,000000,21,21.7,20.5,21.5,92880,0
+WYY.US,D,20070105,000000,21.4,21.4,20.4,21,8990,0
+WYY.US,D,20070108,000000,21.5,22.1,21.1,22,35690,0
+WYY.US,D,20070109,000000,22.4,24.5,21.9,22.9,82470,0
+WYY.US,D,20070110,000000,22.3,24.5,22.3,24,31060,0
+WYY.US,D,20070111,000000,24,24.3,23.6,24,30670,0
+WYY.US,D,20070112,000000,24.3,24.3,23,24.1,11090,0
+WYY.US,D,20070116,000000,22.2,24.2,22.2,24.2,12520,0
+WYY.US,D,20070117,000000,23.8,24,23,23.8,17760,0
+WYY.US,D,20070118,000000,23.2,24.5,22,22.7,12510,0
+WYY.US,D,20070119,000000,22,23.3,22,22.9,5000,0
+WYY.US,D,20070122,000000,22.4,23.4,20.5,21.6,52630,0
+WYY.US,D,20070123,000000,21.7,21.9,20.7,20.8,41960,0
+WYY.US,D,20070124,000000,21.5,21.5,20,20.4,75500,0
+WYY.US,D,20070125,000000,20.5,21,20,20.8,35350,0
+WYY.US,D,20070126,000000,20.8,21.1,19.8,20.5,27420,0
+WYY.US,D,20070129,000000,20.5,21.2,19,20.1,57760,0
+WYY.US,D,20070130,000000,19.6,20.7,18.6,19.4,32600,0
+WYY.US,D,20070131,000000,20,20,18.7,19.8,11560,0
+WYY.US,D,20070201,000000,19.8,20.2,19.5,19.9,45080,0
+WYY.US,D,20070202,000000,18.5,20.6,18.5,20,294380,0
+WYY.US,D,20070205,000000,20,20.5,19,20.4,20400,0
+WYY.US,D,20070206,000000,20.4,21,20,20.8,89640,0
+WYY.US,D,20070207,000000,20.8,21.5,20.1,20.8,68300,0
+WYY.US,D,20070208,000000,20.8,21.3,20.2,21,17180,0
+WYY.US,D,20070209,000000,21,21.5,20.5,20.9,14250,0
+WYY.US,D,20070212,000000,20.6,21.9,20.2,20.7,8170,0
+WYY.US,D,20070213,000000,20.4,21,20,20.9,9400,0
+WYY.US,D,20070214,000000,20.7,20.9,20,20.5,4190,0
+WYY.US,D,20070215,000000,20.2,20.5,19.5,19.6,3810,0
+WYY.US,D,20070216,000000,20,20.4,18.8,20.4,87570,0
+WYY.US,D,20070220,000000,20.6,20.9,20.1,20.5,7190,0
+WYY.US,D,20070221,000000,20.5,22.2,20.5,21.8,57730,0
+WYY.US,D,20070222,000000,22.5,22.6,22,22.4,51490,0
+WYY.US,D,20070223,000000,22.3,22.5,21.5,22.2,6550,0
+WYY.US,D,20070226,000000,21.5,22.4,21,22.1,3900,0
+WYY.US,D,20070227,000000,22,22,20,20.9,18080,0
+WYY.US,D,20070228,000000,20.3,21.4,19.9,21,13140,0
+WYY.US,D,20070301,000000,21,21,19.6,20.5,9160,0
+WYY.US,D,20070302,000000,20,20.5,19.6,20.2,3750,0
+WYY.US,D,20070305,000000,20,20.5,19.6,20.5,8600,0
+WYY.US,D,20070306,000000,19.9,20.8,19.7,20.6,5080,0
+WYY.US,D,20070307,000000,20,20.3,19.1,19.8,18280,0
+WYY.US,D,20070308,000000,19.7,19.9,19,19.7,5310,0
+WYY.US,D,20070309,000000,19,19.6,19,19.5,15740,0
+WYY.US,D,20070312,000000,19.5,19.7,17.9,19.2,33450,0
+WYY.US,D,20070313,000000,18.2,19,18,18.3,37820,0
+WYY.US,D,20070314,000000,17.5,18.5,16.5,17.7,53880,0
+WYY.US,D,20070315,000000,16.6,18.6,16.6,17.8,93360,0
+WYY.US,D,20070316,000000,17.9,18.1,17.4,17.7,4400,0
+WYY.US,D,20070319,000000,16.8,18.8,16,18.2,25190,0
+WYY.US,D,20070320,000000,18.1,19,17.2,18.1,9000,0
+WYY.US,D,20070321,000000,18.9,20.1,18.9,20,15460,0
+WYY.US,D,20070322,000000,20,20,18.6,18.6,12810,0
+WYY.US,D,20070323,000000,18.9,19,17.4,18,8670,0
+WYY.US,D,20070326,000000,17.7,17.9,17,17.9,13350,0
+WYY.US,D,20070327,000000,17.5,17.7,17,17.4,6130,0
+WYY.US,D,20070328,000000,17.3,18.4,16.9,18.4,3150,0
+WYY.US,D,20070329,000000,19.1,19.1,17.1,17.7,1660,0
+WYY.US,D,20070330,000000,17,18.1,16.6,18.1,12210,0
+WYY.US,D,20070402,000000,18.3,19.8,18.1,19.8,29590,0
+WYY.US,D,20070403,000000,18.9,19.5,18.6,19.5,3140,0
+WYY.US,D,20070404,000000,19.5,19.5,18.2,18.8,11860,0
+WYY.US,D,20070405,000000,18.2,18.7,17.9,18.6,8840,0
+WYY.US,D,20070409,000000,17.1,18.1,17.1,18.1,4170,0
+WYY.US,D,20070410,000000,18,18,16.7,17,9880,0
+WYY.US,D,20070411,000000,17,17.3,16.4,16.9,18540,0
+WYY.US,D,20070412,000000,16.1,16.4,14.9,15.5,122610,0
+WYY.US,D,20070413,000000,15.3,15.7,14.7,15.5,71330,0
+WYY.US,D,20070416,000000,15,15.5,15,15.2,7430,0
+WYY.US,D,20070417,000000,15.1,15.5,14.7,15,22230,0
+WYY.US,D,20070418,000000,15,15,14.7,14.8,4950,0
+WYY.US,D,20070419,000000,14.6,14.9,14.5,14.7,3980,0
+WYY.US,D,20070420,000000,14.5,15,14.5,14.6,7330,0
+WYY.US,D,20070423,000000,14.1,15.2,14.1,14.4,96250,0
+WYY.US,D,20070424,000000,14.8,14.9,10.5,13.9,17480,0
+WYY.US,D,20070425,000000,14,14.1,13.2,14.1,178510,0
+WYY.US,D,20070426,000000,14.4,14.5,13.6,14.3,11410,0
+WYY.US,D,20070427,000000,14.5,14.8,14.1,14.6,5930,0
+WYY.US,D,20070430,000000,14.5,15,13.9,14.5,15040,0
+WYY.US,D,20070501,000000,13.9,14.9,13.9,14.5,7800,0
+WYY.US,D,20070502,000000,14.2,14.6,14,14.2,3330,0
+WYY.US,D,20070503,000000,14.2,14.2,14.1,14.1,2180,0
+WYY.US,D,20070504,000000,14.1,14.7,13.8,14.2,4110,0
+WYY.US,D,20070507,000000,14,14.2,14,14.1,1660,0
+WYY.US,D,20070508,000000,13.6,14.4,13.3,13.7,3850,0
+WYY.US,D,20070509,000000,13.5,14.5,13.4,14,13910,0
+WYY.US,D,20070510,000000,13.9,14.2,13,13.4,13110,0
+WYY.US,D,20070511,000000,13.4,13.4,11.3,11.4,140830,0
+WYY.US,D,20070514,000000,10.9,11,9,9.3,123290,0
+WYY.US,D,20070515,000000,9.4,11,8.6,10.4,460370,0
+WYY.US,D,20070516,000000,10.5,11,10,10.2,23480,0
+WYY.US,D,20070517,000000,10.2,10.5,10.2,10.5,10390,0
+WYY.US,D,20070518,000000,10.2,11,10.2,10.3,5570,0
+WYY.US,D,20070521,000000,10.3,10.8,10.3,10.4,3783,0
+WYY.US,D,20070522,000000,10.4,10.4,9.6,9.9,27760,0
+WYY.US,D,20070523,000000,10,10.1,9.5,9.7,28600,0
+WYY.US,D,20070524,000000,10.1,10.1,9.4,9.6,19010,0
+WYY.US,D,20070525,000000,9.6,9.7,9.2,9.6,3200,0
+WYY.US,D,20070529,000000,9.4,9.5,9.1,9.1,2460,0
+WYY.US,D,20070530,000000,9.1,9.7,9.1,9.6,13500,0
+WYY.US,D,20070531,000000,9.8,11.2,9.3,9.9,62490,0
+WYY.US,D,20070601,000000,10.2,10.2,9.4,9.9,18810,0
+WYY.US,D,20070604,000000,10.1,10.5,9.9,10.2,17560,0
+WYY.US,D,20070605,000000,10.3,10.6,9.7,9.8,12870,0
+WYY.US,D,20070606,000000,9.8,10.2,9.3,9.9,6320,0
+WYY.US,D,20070607,000000,9.6,9.6,9.2,9.3,7600,0
+WYY.US,D,20070608,000000,9.3,9.3,8,8.1,142160,0
+WYY.US,D,20070611,000000,8.2,8.8,8.2,8.5,16810,0
+WYY.US,D,20070612,000000,8.6,8.9,8.5,8.7,80200,0
+WYY.US,D,20070613,000000,8.7,9,8.5,8.6,17950,0
+WYY.US,D,20070614,000000,8.5,8.8,8,8.6,10940,0
+WYY.US,D,20070615,000000,8.6,8.6,8.2,8.4,5760,0
+WYY.US,D,20070618,000000,8.5,8.5,8.1,8.3,10940,0
+WYY.US,D,20070619,000000,8.3,8.3,8.2,8.3,1540,0
+WYY.US,D,20070620,000000,8.2,8.8,8.1,8.6,30750,0
+WYY.US,D,20070621,000000,8.5,10,8.3,9.7,43250,0
+WYY.US,D,20070622,000000,9.5,9.5,8.8,9.2,11310,0
+WYY.US,D,20070625,000000,9.3,10.1,8.6,9.5,27910,0
+WYY.US,D,20070626,000000,9.1,10,9,9.7,13940,0
+WYY.US,D,20070627,000000,9.6,10.4,9.3,9.9,6830,0
+WYY.US,D,20070628,000000,9.9,10.2,9.4,10,35170,0
+WYY.US,D,20070629,000000,9.9,10,9.6,9.8,3190,0
+WYY.US,D,20070702,000000,9.9,9.9,9.3,9.7,9360,0
+WYY.US,D,20070703,000000,9.3,9.5,9.2,9.3,870,0
+WYY.US,D,20070705,000000,9.2,9.3,9.1,9.2,2730,0
+WYY.US,D,20070706,000000,9.1,9.1,9.1,9.1,750,0
+WYY.US,D,20070709,000000,9.1,9.4,9.1,9.3,12580,0
+WYY.US,D,20070710,000000,9.2,10.2,9.2,9.8,15380,0
+WYY.US,D,20070711,000000,10,10,9.7,9.7,12100,0
+WYY.US,D,20070712,000000,9.7,9.9,9.6,9.7,15070,0
+WYY.US,D,20070713,000000,9.8,10,9.6,9.6,3320,0
+WYY.US,D,20070716,000000,9.6,9.7,9.5,9.5,1900,0
+WYY.US,D,20070717,000000,9.6,10,9.4,9.6,5830,0
+WYY.US,D,20070718,000000,9.8,9.8,9.7,9.7,480,0
+WYY.US,D,20070719,000000,9.7,10.2,9.3,9.8,12130,0
+WYY.US,D,20070720,000000,9.9,10,9.6,9.7,1520,0
+WYY.US,D,20070723,000000,9.5,10,9.4,9.7,3590,0
+WYY.US,D,20070724,000000,10,10,9.6,9.7,37700,0
+WYY.US,D,20070725,000000,9.7,10.1,9.7,9.8,4610,0
+WYY.US,D,20070726,000000,9.9,10,9.6,9.6,4460,0
+WYY.US,D,20070727,000000,9.9,9.9,9.5,9.7,540,0
+WYY.US,D,20070730,000000,9.5,9.8,9.3,9.5,7350,0
+WYY.US,D,20070731,000000,9.6,9.6,9.3,9.5,2210,0
+WYY.US,D,20070801,000000,9.5,9.6,9.1,9.3,3390,0
+WYY.US,D,20070802,000000,9.6,9.8,9.4,9.6,22660,0
+WYY.US,D,20070803,000000,9.6,9.9,9.3,9.4,1330,0
+WYY.US,D,20070806,000000,9.4,9.8,9.3,9.4,1820,0
+WYY.US,D,20070807,000000,9.4,9.4,8.9,9.3,15980,0
+WYY.US,D,20070808,000000,9.4,9.6,9.3,9.3,19840,0
+WYY.US,D,20070809,000000,9.1,9.4,9.1,9.1,14040,0
+WYY.US,D,20070810,000000,9,9.5,9,9.3,7900,0
+WYY.US,D,20070813,000000,9.3,9.6,9.3,9.4,5930,0
+WYY.US,D,20070814,000000,9.5,9.5,9.4,9.4,230,0
+WYY.US,D,20070815,000000,9.4,9.4,9.2,9.3,10280,0
+WYY.US,D,20070816,000000,9.1,9.3,9.1,9.2,9540,0
+WYY.US,D,20070817,000000,9.5,9.5,9,9.2,1720,0
+WYY.US,D,20070820,000000,9,9.3,9,9.3,690,0
+WYY.US,D,20070821,000000,9.1,9.3,9.1,9.3,830,0
+WYY.US,D,20070822,000000,9.1,9.4,8.9,8.9,9800,0
+WYY.US,D,20070823,000000,8.9,9.1,8.8,8.9,1660,0
+WYY.US,D,20070824,000000,8.9,8.9,8.5,8.6,3560,0
+WYY.US,D,20070827,000000,8.5,8.7,8.5,8.5,8100,0
+WYY.US,D,20070828,000000,8.4,8.5,8.4,8.5,740,0
+WYY.US,D,20070829,000000,8.4,8.5,7.7,8,41570,0
+WYY.US,D,20070830,000000,7.7,8.4,7.6,8.2,5720,0
+WYY.US,D,20070831,000000,8,8.4,7.2,8,13100,0
+WYY.US,D,20070904,000000,7.5,8,7.5,7.9,5720,0
+WYY.US,D,20070905,000000,7.6,7.8,7.4,7.6,5460,0
+WYY.US,D,20070906,000000,7.7,7.8,7.3,7.4,1990,0
+WYY.US,D,20070907,000000,7.4,7.5,6.6,7,9810,0
+WYY.US,D,20070910,000000,6.8,7.6,6.8,7.3,11570,0
+WYY.US,D,20070911,000000,7.5,7.5,6.8,7.3,6080,0
+WYY.US,D,20070912,000000,7.2,7.9,7.2,7.7,6520,0
+WYY.US,D,20070913,000000,7.9,8.2,7.5,7.5,15440,0
+WYY.US,D,20070914,000000,7.7,7.8,7.4,7.8,2010,0
+WYY.US,D,20070917,000000,8,8,7.4,7.4,24440,0
+WYY.US,D,20070918,000000,7.7,8.2,6.9,8,140210,0
+WYY.US,D,20070919,000000,7.8,8.8,7.8,8.4,8200,0
+WYY.US,D,20070920,000000,8.6,8.6,7.9,8.1,27580,0
+WYY.US,D,20070921,000000,8,8.6,7.9,8.1,11570,0
+WYY.US,D,20070924,000000,8.6,8.7,8.4,8.5,1030,0
+WYY.US,D,20070925,000000,8.5,8.5,8,8,5280,0
+WYY.US,D,20070926,000000,8,8.2,8,8,4680,0
+WYY.US,D,20070927,000000,8,9.3,8,9.3,11740,0
+WYY.US,D,20070928,000000,9.1,9.4,7.7,7.8,16420,0
+WYY.US,D,20071001,000000,7.9,9.1,7.9,8.5,9300,0
+WYY.US,D,20071002,000000,8.5,8.9,8.2,8.7,31970,0
+WYY.US,D,20071003,000000,8.5,8.8,8.5,8.5,6420,0
+WYY.US,D,20071004,000000,8.7,8.8,8.5,8.6,1390,0
+WYY.US,D,20071005,000000,8.8,8.8,8.7,8.8,590,0
+WYY.US,D,20071008,000000,8.8,8.8,8.5,8.6,440,0
+WYY.US,D,20071009,000000,8.7,9.4,8.7,8.8,4230,0
+WYY.US,D,20071010,000000,8.8,9,8.7,9,1800,0
+WYY.US,D,20071011,000000,8.8,9.3,8.8,9,1210,0
+WYY.US,D,20071012,000000,8.8,9.1,8.4,9,3780,0
+WYY.US,D,20071015,000000,8.7,9.2,8.3,8.9,630,0
+WYY.US,D,20071016,000000,8.2,9.1,8.2,8.8,3060,0
+WYY.US,D,20071017,000000,8.9,9,8.2,8.6,4700,0
+WYY.US,D,20071018,000000,8.3,8.5,8.1,8.2,2520,0
+WYY.US,D,20071019,000000,8.3,8.8,7.7,8.6,6760,0
+WYY.US,D,20071022,000000,8.6,8.7,8.2,8.7,2650,0
+WYY.US,D,20071023,000000,8.1,8.3,7.9,8,28950,0
+WYY.US,D,20071024,000000,8.1,9.3,8,9.2,47100,0
+WYY.US,D,20071025,000000,9.1,11,9.1,10.2,37220,0
+WYY.US,D,20071026,000000,10.2,11.9,10,11.9,47160,0
+WYY.US,D,20071029,000000,11,11.9,10.5,11.3,28500,0
+WYY.US,D,20071030,000000,11,11.4,10.5,11.2,28990,0
+WYY.US,D,20071031,000000,10.5,11.3,10.5,11.3,19490,0
+WYY.US,D,20071101,000000,11.3,11.5,10.1,10.9,12910,0
+WYY.US,D,20071102,000000,10.8,11.3,10.8,11.1,4600,0
+WYY.US,D,20071105,000000,10.8,11,10,10.4,7250,0
+WYY.US,D,20071106,000000,10.4,11,10.1,10.2,20240,0
+WYY.US,D,20071107,000000,10.4,10.9,10.2,10.2,4550,0
+WYY.US,D,20071108,000000,10.4,10.7,10.3,10.7,2760,0
+WYY.US,D,20071109,000000,10.8,11.5,10.8,11.1,11780,0
+WYY.US,D,20071112,000000,10.5,11.5,9.8,9.9,14680,0
+WYY.US,D,20071113,000000,10.2,11,10.2,10.8,5450,0
+WYY.US,D,20071114,000000,10.6,11,10.5,10.7,1170,0
+WYY.US,D,20071115,000000,10.7,10.7,10.3,10.4,1880,0
+WYY.US,D,20071116,000000,10.5,10.7,10.3,10.3,1020,0
+WYY.US,D,20071119,000000,10,10.8,10,10.7,4440,0
+WYY.US,D,20071120,000000,10.5,10.5,9.9,10.4,26110,0
+WYY.US,D,20071121,000000,10.1,10.4,9.9,10.3,8800,0
+WYY.US,D,20071123,000000,10.4,10.8,10.4,10.8,100,0
+WYY.US,D,20071126,000000,10.5,10.9,10.5,10.8,2610,0
+WYY.US,D,20071127,000000,10.6,10.9,10.2,10.2,6730,0
+WYY.US,D,20071128,000000,10.2,10.6,10,10.5,4610,0
+WYY.US,D,20071129,000000,10.8,10.8,10,10.5,2850,0
+WYY.US,D,20071130,000000,10.3,10.7,10,10.2,7490,0
+WYY.US,D,20071203,000000,10,10.8,9.6,10.5,7320,0
+WYY.US,D,20071204,000000,10.3,10.5,10.1,10.1,690,0
+WYY.US,D,20071205,000000,10.5,10.6,10.3,10.4,7160,0
+WYY.US,D,20071206,000000,10.2,10.5,10.1,10.2,4310,0
+WYY.US,D,20071207,000000,10.6,10.8,10.5,10.7,5410,0
+WYY.US,D,20071210,000000,10.5,10.7,9.9,10,18185,0
+WYY.US,D,20071211,000000,10.1,10.2,9.6,10,16320,0
+WYY.US,D,20071212,000000,10.2,10.4,10,10.2,5720,0
+WYY.US,D,20071213,000000,10,10.2,8.9,9.8,16350,0
+WYY.US,D,20071214,000000,9.6,10,9.6,10,3050,0
+WYY.US,D,20071217,000000,9.6,10,9.2,9.8,8030,0
+WYY.US,D,20071218,000000,9.8,9.8,8.7,9.6,3290,0
+WYY.US,D,20071219,000000,9.8,10.1,9.4,10.1,20360,0
+WYY.US,D,20071220,000000,9.7,10.9,9.5,10.7,21220,0
+WYY.US,D,20071221,000000,10.1,10.8,10.1,10.5,1760,0
+WYY.US,D,20071224,000000,10.6,10.6,10.2,10.2,1560,0
+WYY.US,D,20071226,000000,10.6,10.9,10.1,10.5,4862,0
+WYY.US,D,20071227,000000,10.2,10.2,9.5,10,9680,0
+WYY.US,D,20071228,000000,9.5,10.5,0.2,10,35355,0
+WYY.US,D,20071231,000000,9.8,11,9.6,10.7,25625,0
+WYY.US,D,20080102,000000,11,11.8,10.5,11.4,83000,0
+WYY.US,D,20080103,000000,11.6,12,11.4,12,28571,0
+WYY.US,D,20080104,000000,12,12,11.5,12,7544,0
+WYY.US,D,20080107,000000,11.4,12,11.3,11.8,3210,0
+WYY.US,D,20080108,000000,12,12,11.8,12,8710,0
+WYY.US,D,20080109,000000,12,12.5,11.8,12,30220,0
+WYY.US,D,20080110,000000,12.1,12.5,11.9,12.5,33770,0
+WYY.US,D,20080111,000000,12.4,12.8,12,12.2,14800,0
+WYY.US,D,20080114,000000,12.3,14.3,12.3,14.2,85325,0
+WYY.US,D,20080115,000000,15.1,15.5,13.9,14.4,70510,0
+WYY.US,D,20080116,000000,14.5,14.5,12.7,13.5,16635,0
+WYY.US,D,20080117,000000,14,15,13.4,13.4,10330,0
+WYY.US,D,20080118,000000,13.8,14.8,13,13.5,24020,0
+WYY.US,D,20080122,000000,13.8,14.4,12.1,13.5,4460,0
+WYY.US,D,20080123,000000,13.5,13.5,12.6,13.3,18200,0
+WYY.US,D,20080124,000000,13.3,13.5,12.8,13,10427,0
+WYY.US,D,20080125,000000,13.4,13.4,12.3,13,7940,0
+WYY.US,D,20080128,000000,12.8,13,12.3,12.9,5810,0
+WYY.US,D,20080129,000000,13.5,13.5,12.8,12.9,1488,0
+WYY.US,D,20080130,000000,13.5,13.5,12.5,12.8,4130,0
+WYY.US,D,20080131,000000,12.9,13.1,12.5,12.9,8640,0
+WYY.US,D,20080201,000000,12.7,13.1,11.2,13,3580,0
+WYY.US,D,20080204,000000,12.9,13,12.6,13,10710,0
+WYY.US,D,20080205,000000,12.9,12.9,12.8,12.9,1054,0
+WYY.US,D,20080206,000000,12.9,13,12.5,12.8,5550,0
+WYY.US,D,20080207,000000,12.9,13,12.6,12.9,1310,0
+WYY.US,D,20080208,000000,13,13,12.8,13,3240,0
+WYY.US,D,20080211,000000,12.9,12.9,12.8,12.8,13430,0
+WYY.US,D,20080212,000000,12.8,13,12.8,13,13270,0
+WYY.US,D,20080213,000000,13,13.1,12.7,12.9,6160,0
+WYY.US,D,20080214,000000,12.9,13,12.9,13,180,0
+WYY.US,D,20080215,000000,12.9,13,12.8,13,6320,0
+WYY.US,D,20080219,000000,13.1,13.1,12.9,13.1,2860,0
+WYY.US,D,20080220,000000,12.9,12.9,12.4,12.9,7930,0
+WYY.US,D,20080221,000000,13.1,13.5,12.6,12.9,11796,0
+WYY.US,D,20080222,000000,12.7,12.9,12.5,12.9,5390,0
+WYY.US,D,20080225,000000,12.9,13,12.7,12.9,280,0
+WYY.US,D,20080226,000000,13,13,11.9,12.6,8490,0
+WYY.US,D,20080227,000000,12.9,12.9,12.7,12.8,449,0
+WYY.US,D,20080228,000000,12.2,13.3,12,12.5,5232,0
+WYY.US,D,20080229,000000,12.1,13.1,11.9,12.5,1060,0
+WYY.US,D,20080303,000000,12.8,13.4,10.9,12.8,3260,0
+WYY.US,D,20080304,000000,12.9,13.4,11.7,12.7,11050,0
+WYY.US,D,20080305,000000,12.8,13,12,12.2,32360,0
+WYY.US,D,20080306,000000,12.8,12.8,11.8,11.9,5190,0
+WYY.US,D,20080307,000000,12.8,12.8,11.7,11.9,5600,0
+WYY.US,D,20080310,000000,11.5,12.3,11.5,11.9,2270,0
+WYY.US,D,20080311,000000,10.9,11.9,10.9,11.9,2770,0
+WYY.US,D,20080312,000000,11.9,12,11.7,12,10950,0
+WYY.US,D,20080313,000000,12,12,11.7,12,8290,0
+WYY.US,D,20080314,000000,12,12,11.3,11.9,930,0
+WYY.US,D,20080317,000000,11.1,12,11.1,11.8,3090,0
+WYY.US,D,20080318,000000,11.6,13,11.5,13,221650,0
+WYY.US,D,20080319,000000,11.7,13,11.7,12.7,9200,0
+WYY.US,D,20080320,000000,12.1,13.5,12.1,13,3980,0
+WYY.US,D,20080324,000000,13,13,12.1,12.8,7760,0
+WYY.US,D,20080325,000000,12,12.9,11.5,12.9,210060,0
+WYY.US,D,20080326,000000,13,13,12.4,12.5,5600,0
+WYY.US,D,20080327,000000,12.5,13.4,12.5,13.4,3860,0
+WYY.US,D,20080328,000000,13,13.3,12.8,13.2,2930,0
+WYY.US,D,20080331,000000,12.9,13.6,12.5,12.6,4140,0
+WYY.US,D,20080401,000000,13,13.5,13,13.5,2342,0
+WYY.US,D,20080402,000000,13.4,13.5,13.3,13.5,830,0
+WYY.US,D,20080403,000000,13.9,13.9,13,13.4,6960,0
+WYY.US,D,20080404,000000,13.2,13.5,13,13,11070,0
+WYY.US,D,20080407,000000,13,13.3,13,13.2,5760,0
+WYY.US,D,20080408,000000,13.5,13.9,13,13.4,9624,0
+WYY.US,D,20080409,000000,13,13.5,13,13.2,1030,0
+WYY.US,D,20080410,000000,12.5,13.6,12.5,13.3,2720,0
+WYY.US,D,20080411,000000,12.9,13.2,12.6,13.2,1230,0
+WYY.US,D,20080414,000000,12.5,13.5,12,12.9,4170,0
+WYY.US,D,20080415,000000,12.5,12.7,11.5,12,3940,0
+WYY.US,D,20080416,000000,12,12.2,11.8,12,6980,0
+WYY.US,D,20080417,000000,12.8,12.9,11.9,12.9,1970,0
+WYY.US,D,20080418,000000,13,13,12.3,12.9,2450,0
+WYY.US,D,20080421,000000,12.7,12.7,12.2,12.5,350,0
+WYY.US,D,20080422,000000,12.3,12.5,11.3,11.6,9220,0
+WYY.US,D,20080423,000000,12.8,13,11.6,11.8,6060,0
+WYY.US,D,20080424,000000,11.9,12,11.4,11.4,3507,0
+WYY.US,D,20080425,000000,11.4,11.9,11.4,11.9,6570,0
+WYY.US,D,20080428,000000,12.5,12.5,11.6,11.6,6215,0
+WYY.US,D,20080429,000000,11.8,12.2,11.3,11.7,14512,0
+WYY.US,D,20080430,000000,11.9,11.9,11.1,11.3,20386,0
+WYY.US,D,20080501,000000,11.7,11.7,11.1,11.3,2364,0
+WYY.US,D,20080502,000000,11.3,11.8,11.3,11.7,3146,0
+WYY.US,D,20080505,000000,11.8,11.8,11.4,11.4,3209,0
+WYY.US,D,20080506,000000,11.5,12,11,11.4,25685,0
+WYY.US,D,20080507,000000,11.9,12.3,11,11.4,7350,0
+WYY.US,D,20080508,000000,11.6,11.7,11.2,11.3,24991,0
+WYY.US,D,20080509,000000,11.3,11.5,11.2,11.3,13090,0
+WYY.US,D,20080512,000000,11.3,11.4,11.1,11.3,9100,0
+WYY.US,D,20080513,000000,11.3,11.5,11,11.1,15072,0
+WYY.US,D,20080514,000000,11.5,11.7,11.1,11.4,2763,0
+WYY.US,D,20080515,000000,11.9,11.9,11.2,11.6,2868,0
+WYY.US,D,20080516,000000,11.4,12.4,11.4,11.6,4233,0
+WYY.US,D,20080519,000000,11.4,11.6,11.3,11.4,3698,0
+WYY.US,D,20080520,000000,12.2,12.2,11.3,11.8,6981,0
+WYY.US,D,20080521,000000,11.2,13,11.2,12.3,18236,0
+WYY.US,D,20080522,000000,12.9,13.5,12.4,13,20323,0
+WYY.US,D,20080523,000000,13,13.5,12.8,13.1,11440,0
+WYY.US,D,20080527,000000,12.2,13.3,12.2,13,6825,0
+WYY.US,D,20080528,000000,13,13,12.6,12.9,7826,0
+WYY.US,D,20080529,000000,12.5,13,12.1,12.9,6993,0
+WYY.US,D,20080530,000000,12.9,12.9,12.5,12.8,1210,0
+WYY.US,D,20080602,000000,12.2,13.4,11.9,12.2,8432,0
+WYY.US,D,20080603,000000,12,12.2,11.6,11.7,8670,0
+WYY.US,D,20080604,000000,11.5,12.2,11.4,11.8,4285,0
+WYY.US,D,20080605,000000,11.6,12.1,11.4,11.5,4672,0
+WYY.US,D,20080606,000000,11.4,11.6,11.4,11.4,760,0
+WYY.US,D,20080609,000000,11.2,11.5,11.2,11.4,10360,0
+WYY.US,D,20080610,000000,11.3,11.4,11.3,11.3,1690,0
+WYY.US,D,20080611,000000,11.2,11.3,10.5,11,9153,0
+WYY.US,D,20080612,000000,10.5,11.5,10.5,11.1,3880,0
+WYY.US,D,20080613,000000,11,11.4,10.9,11.4,3459,0
+WYY.US,D,20080616,000000,11.2,11.5,10.8,11.4,6190,0
+WYY.US,D,20080617,000000,11.2,11.5,11.2,11.2,3470,0
+WYY.US,D,20080618,000000,11,11.2,10.7,10.8,615,0
+WYY.US,D,20080619,000000,11.1,11.5,10.9,11.1,1200,0
+WYY.US,D,20080620,000000,11,11,10.3,11,4526,0
+WYY.US,D,20080623,000000,10.5,11,10.5,10.9,2120,0
+WYY.US,D,20080624,000000,10.7,11,9.5,10.2,5473,0
+WYY.US,D,20080625,000000,10,11,10,10.7,1645,0
+WYY.US,D,20080626,000000,9.5,11,9.5,10.6,4565,0
+WYY.US,D,20080627,000000,10.5,10.6,10.2,10.6,2678,0
+WYY.US,D,20080630,000000,10.4,10.8,10,10.4,4584,0
+WYY.US,D,20080701,000000,10.7,10.7,10.3,10.3,520,0
+WYY.US,D,20080702,000000,10.8,11.7,10.2,11.7,5720,0
+WYY.US,D,20080703,000000,11.5,11.5,9.9,10.1,8666,0
+WYY.US,D,20080707,000000,10.5,11,9.3,10.4,7478,0
+WYY.US,D,20080708,000000,10.2,10.4,9.9,10.2,16470,0
+WYY.US,D,20080709,000000,10,10.5,9.9,10,2773,0
+WYY.US,D,20080710,000000,9.8,10.4,8,9.3,19431,0
+WYY.US,D,20080711,000000,9.5,9.5,7.6,8.2,23938,0
+WYY.US,D,20080714,000000,9,9,8.3,8.4,8475,0
+WYY.US,D,20080715,000000,8.5,8.6,8.3,8.6,2949,0
+WYY.US,D,20080716,000000,8.8,8.8,8.3,8.6,3430,0
+WYY.US,D,20080717,000000,8.5,8.7,8.2,8.4,1805,0
+WYY.US,D,20080718,000000,8.6,9,8.4,9,1360,0
+WYY.US,D,20080721,000000,9.9,9.9,8.6,8.6,3035,0
+WYY.US,D,20080722,000000,8.8,9,8.5,8.6,1183,0
+WYY.US,D,20080723,000000,8.6,8.6,8.5,8.6,1640,0
+WYY.US,D,20080724,000000,8.5,8.5,8.1,8.2,1210,0
+WYY.US,D,20080725,000000,8.1,8.5,8.1,8.3,5000,0
+WYY.US,D,20080728,000000,8.5,8.6,8.4,8.4,1500,0
+WYY.US,D,20080729,000000,8.3,8.5,8.1,8.4,1801,0
+WYY.US,D,20080730,000000,8.5,8.9,8.2,8.6,325,0
+WYY.US,D,20080731,000000,8.5,8.6,8.4,8.4,100,0
+WYY.US,D,20080801,000000,8.1,8.3,8,8.3,1127,0
+WYY.US,D,20080804,000000,8.1,8.2,7.8,7.8,1110,0
+WYY.US,D,20080805,000000,7.8,8.2,7.8,8,1230,0
+WYY.US,D,20080806,000000,8,8.5,8,8.4,2120,0
+WYY.US,D,20080807,000000,7.9,8.4,7.9,8.2,2354,0
+WYY.US,D,20080808,000000,8.2,8.5,8.2,8.3,5734,0
+WYY.US,D,20080811,000000,8.2,8.4,8.2,8.4,260,0
+WYY.US,D,20080812,000000,8.2,8.4,7.8,8.4,830,0
+WYY.US,D,20080813,000000,8,8.4,7.5,8.2,5730,0
+WYY.US,D,20080814,000000,7.5,8.9,7.5,8.5,8980,0
+WYY.US,D,20080815,000000,8,8.3,7.9,8.1,6750,0
+WYY.US,D,20080818,000000,7.7,7.9,7.2,7.4,2695,0
+WYY.US,D,20080819,000000,7.5,7.5,6.6,7,7697,0
+WYY.US,D,20080820,000000,6.8,7.5,6.8,7.5,690,0
+WYY.US,D,20080821,000000,7.2,8.5,7,8.1,5303,0
+WYY.US,D,20080822,000000,8.5,8.5,7.5,8,625,0
+WYY.US,D,20080825,000000,7.5,8.4,7.2,8.1,320,0
+WYY.US,D,20080826,000000,7.7,8.1,7.6,8.1,350,0
+WYY.US,D,20080827,000000,7.7,7.9,7.6,7.8,2630,0
+WYY.US,D,20080828,000000,7.8,7.8,7.4,7.7,480,0
+WYY.US,D,20080829,000000,7.4,7.5,7.3,7.4,1740,0
+WYY.US,D,20080902,000000,7.2,7.4,7,7.1,6880,0
+WYY.US,D,20080903,000000,7,7,6.1,6.4,19962,0
+WYY.US,D,20080904,000000,7,7,5.9,6.2,180175,0
+WYY.US,D,20080905,000000,7,7,5.6,5.9,30573,0
+WYY.US,D,20080908,000000,5.8,5.8,4.9,5.1,43403,0
+WYY.US,D,20080909,000000,5.6,6.2,5,5.9,18615,0
+WYY.US,D,20080910,000000,6.1,6.1,4.5,5,92447,0
+WYY.US,D,20080911,000000,4.9,5.2,3.6,4.3,75040,0
+WYY.US,D,20080912,000000,4.5,6,3.9,5.3,22322,0
+WYY.US,D,20080915,000000,5.2,5.3,3.8,3.8,11979,0
+WYY.US,D,20080916,000000,4.1,4.7,3.9,4.5,6197,0
+WYY.US,D,20080917,000000,4.1,4.8,3.8,4,9782,0
+WYY.US,D,20080918,000000,4.3,4.3,3.8,4,4387,0
+WYY.US,D,20080919,000000,4.5,4.5,3.3,3.9,48632,0
+WYY.US,D,20080922,000000,3.8,4,3.3,3.6,20301,0
+WYY.US,D,20080923,000000,3.6,3.8,3.3,3.6,9285,0
+WYY.US,D,20080924,000000,3.8,3.8,3.1,3.7,16125,0
+WYY.US,D,20080925,000000,3.7,4,3.6,3.7,36020,0
+WYY.US,D,20080926,000000,3.8,4.6,3.6,3.8,18246,0
+WYY.US,D,20080929,000000,3.7,4,3.5,3.5,15307,0
+WYY.US,D,20080930,000000,3.7,4.4,3.4,4,43685,0
+WYY.US,D,20081001,000000,4,4.3,3.8,4,25830,0
+WYY.US,D,20081002,000000,4.4,4.5,4,4,23096,0
+WYY.US,D,20081003,000000,4,4.6,4,4.4,7206,0
+WYY.US,D,20081006,000000,4.1,4.9,3.8,4.5,7015,0
+WYY.US,D,20081007,000000,4,4,3.9,3.9,3380,0
+WYY.US,D,20081008,000000,3.9,6.5,3.9,4,11522,0
+WYY.US,D,20081009,000000,4,4.1,3.7,3.8,8264,0
+WYY.US,D,20081010,000000,3.6,4,3.2,4,10953,0
+WYY.US,D,20081013,000000,3.8,4.5,3.5,3.7,5810,0
+WYY.US,D,20081014,000000,4,4,3.8,3.8,713,0
+WYY.US,D,20081015,000000,3.8,4,3.7,3.7,4500,0
+WYY.US,D,20081016,000000,3.7,3.7,2.5,3.7,22816,0
+WYY.US,D,20081017,000000,4.4,4.5,3.5,4,2720,0
+WYY.US,D,20081020,000000,3.2,3.9,3.2,3.4,3895,0
+WYY.US,D,20081021,000000,3.5,3.6,3.4,3.6,6840,0
+WYY.US,D,20081022,000000,3.6,4,3.6,4,33742,0
+WYY.US,D,20081023,000000,4,4,3.6,3.6,6530,0
+WYY.US,D,20081024,000000,3.3,4.2,3.3,3.5,24851,0
+WYY.US,D,20081027,000000,3.9,3.9,3.4,3.4,120,0
+WYY.US,D,20081028,000000,3.9,3.9,1,1.9,933111,0
+WYY.US,D,20081029,000000,2.2,3.3,1.9,2.6,117895,0
+WYY.US,D,20081030,000000,2.9,3,2.3,2.3,5320,0
+WYY.US,D,20081031,000000,2.7,3,2.4,2.9,3978,0
+WYY.US,D,20081103,000000,3,3,2.8,3,8170,0
+WYY.US,D,20081104,000000,2.8,3,2.8,2.9,7328,0
+WYY.US,D,20081105,000000,2.8,2.8,2.4,2.4,6873,0
+WYY.US,D,20081106,000000,2.9,3,2.4,3,4442,0
+WYY.US,D,20081107,000000,3,3.4,2.9,3.3,15330,0
+WYY.US,D,20081110,000000,3,3,2.6,2.6,6262,0
+WYY.US,D,20081111,000000,2.7,2.7,2.4,2.5,5005,0
+WYY.US,D,20081112,000000,2.7,2.8,2.5,2.8,2750,0
+WYY.US,D,20081113,000000,2.8,2.8,2.5,2.6,1770,0
+WYY.US,D,20081114,000000,2.8,2.9,2.6,2.8,1907,0
+WYY.US,D,20081117,000000,2.8,3,2.3,2.9,94760,0
+WYY.US,D,20081118,000000,2.6,2.9,2.6,2.6,57920,0
+WYY.US,D,20081119,000000,2.6,2.8,2.6,2.6,1822,0
+WYY.US,D,20081120,000000,2.6,2.6,2.4,2.5,22821,0
+WYY.US,D,20081121,000000,2.3,2.5,2.3,2.4,6340,0
+WYY.US,D,20081124,000000,2.5,2.5,2.3,2.3,3545,0
+WYY.US,D,20081125,000000,2.4,2.6,2.3,2.4,92774,0
+WYY.US,D,20081126,000000,2.6,2.6,2.4,2.4,6980,0
+WYY.US,D,20081128,000000,2.3,2.7,2.3,2.7,230,0
+WYY.US,D,20081201,000000,2.7,2.7,2.5,2.5,5360,0
+WYY.US,D,20081202,000000,2.9,2.9,2.3,2.5,9650,0
+WYY.US,D,20081203,000000,2.4,2.5,2.4,2.4,3760,0
+WYY.US,D,20081204,000000,2.3,2.3,2.2,2.2,270,0
+WYY.US,D,20081205,000000,2.6,2.8,2.3,2.5,11703,0
+WYY.US,D,20081208,000000,3,3,2.6,2.7,1708,0
+WYY.US,D,20081209,000000,2.7,2.7,2.6,2.7,1150,0
+WYY.US,D,20081210,000000,2.4,2.7,2.4,2.7,2484,0
+WYY.US,D,20081211,000000,2.7,2.7,2.5,2.6,4467,0
+WYY.US,D,20081212,000000,2.2,2.6,2.2,2.6,2900,0
+WYY.US,D,20081215,000000,2.9,2.9,2.5,2.7,390,0
+WYY.US,D,20081216,000000,2.6,2.8,2.5,2.8,4114,0
+WYY.US,D,20081217,000000,2.9,2.9,1.5,2.2,207431,0
+WYY.US,D,20081218,000000,2.2,2.2,1.5,1.5,45000,0
+WYY.US,D,20081219,000000,2,2,1.7,1.7,36426,0
+WYY.US,D,20081222,000000,2,2.2,1.7,1.8,13590,0
+WYY.US,D,20081223,000000,2,2,1.6,1.8,9308,0
+WYY.US,D,20081224,000000,1.6,2,1.6,2,3430,0
+WYY.US,D,20081226,000000,1.8,2.1,1.8,1.9,3950,0
+WYY.US,D,20081229,000000,2,2,1.8,1.9,37555,0
+WYY.US,D,20081230,000000,1.7,1.9,1.7,1.9,13303,0
+WYY.US,D,20081231,000000,1.9,2.7,1.9,2.1,20666,0
+WYY.US,D,20090102,000000,2,2.1,1.9,2,6240,0
+WYY.US,D,20090105,000000,2,2,1.8,1.8,62998,0
+WYY.US,D,20090106,000000,1.7,2.6,1.7,2.3,10202,0
+WYY.US,D,20090107,000000,2.5,2.5,2.3,2.3,3430,0
+WYY.US,D,20090108,000000,2.4,2.5,2.1,2.4,6160,0
+WYY.US,D,20090109,000000,2.3,2.6,2.2,2.3,9290,0
+WYY.US,D,20090112,000000,2.5,2.5,2.1,2.1,7470,0
+WYY.US,D,20090113,000000,2.2,2.2,2,2.2,2930,0
+WYY.US,D,20090114,000000,2,2.1,1.9,2,19855,0
+WYY.US,D,20090115,000000,1.9,2.2,1.8,2.1,7145,0
+WYY.US,D,20090116,000000,2,2.5,1.9,2.4,7495,0
+WYY.US,D,20090120,000000,2.2,2.2,2.1,2.1,1610,0
+WYY.US,D,20090121,000000,2.2,2.4,2.1,2.4,930,0
+WYY.US,D,20090122,000000,2.2,2.4,2.1,2.3,1090,0
+WYY.US,D,20090123,000000,2.1,2.4,2,2.1,5616,0
+WYY.US,D,20090126,000000,2,2.2,2,2,845,0
+WYY.US,D,20090127,000000,2,2.5,2,2.5,2040,0
+WYY.US,D,20090128,000000,2.5,2.6,2.4,2.5,12400,0
+WYY.US,D,20090129,000000,2.4,3,2.4,2.9,2930,0
+WYY.US,D,20090130,000000,2.9,2.9,2.3,2.7,23690,0
+WYY.US,D,20090202,000000,2.4,2.6,2.2,2.4,400,0
+WYY.US,D,20090203,000000,2.4,2.9,2.4,2.7,5050,0
+WYY.US,D,20090204,000000,2.6,2.6,2.2,2.4,33007,0
+WYY.US,D,20090205,000000,2,2.2,2,2.1,3150,0
+WYY.US,D,20090206,000000,2.2,2.2,2.2,2.2,140,0
+WYY.US,D,20090209,000000,2.4,2.7,2.4,2.5,55980,0
+WYY.US,D,20090210,000000,2.8,2.8,2.5,2.5,14740,0
+WYY.US,D,20090211,000000,2.5,2.5,2.5,2.5,90,0
+WYY.US,D,20090212,000000,2.5,2.5,2.2,2.5,954,0
+WYY.US,D,20090213,000000,2.6,2.6,2.5,2.5,60,0
+WYY.US,D,20090217,000000,2.5,2.5,2.3,2.3,721,0
+WYY.US,D,20090218,000000,2.3,2.6,2.3,2.5,220,0
+WYY.US,D,20090219,000000,2.5,2.5,2.5,2.5,1480,0
+WYY.US,D,20090220,000000,2.6,2.6,2.6,2.6,990,0
+WYY.US,D,20090223,000000,2.6,3,2.5,2.8,2430,0
+WYY.US,D,20090224,000000,2.7,2.7,2.7,2.7,340,0
+WYY.US,D,20090225,000000,2.9,2.9,2.2,2.8,2956,0
+WYY.US,D,20090226,000000,2.5,2.6,2,2.3,12557,0
+WYY.US,D,20090227,000000,2.5,2.8,2.5,2.8,2310,0
+WYY.US,D,20090302,000000,2.7,3,2.3,2.7,1920,0
+WYY.US,D,20090303,000000,2.5,3,2.5,2.8,2090,0
+WYY.US,D,20090304,000000,3,3,2.2,2.4,11675,0
+WYY.US,D,20090305,000000,2.4,2.4,2.4,2.4,416,0
+WYY.US,D,20090306,000000,2.5,2.5,2.5,2.5,600,0
+WYY.US,D,20090309,000000,2.5,2.6,2.4,2.6,260,0
+WYY.US,D,20090310,000000,2.5,2.7,2.4,2.5,320,0
+WYY.US,D,20090311,000000,2.7,2.7,2.3,2.3,250,0
+WYY.US,D,20090312,000000,2.5,2.7,2.3,2.4,605,0
+WYY.US,D,20090313,000000,2.5,2.6,2.5,2.5,2190,0
+WYY.US,D,20090316,000000,2.1,2.6,2.1,2.4,6000,0
+WYY.US,D,20090317,000000,2.6,2.6,2.6,2.6,350,0
+WYY.US,D,20090318,000000,2.6,2.7,2.6,2.6,1820,0
+WYY.US,D,20090319,000000,2.8,2.8,2.6,2.6,400,0
+WYY.US,D,20090320,000000,2.5,2.8,2.5,2.8,2610,0
+WYY.US,D,20090323,000000,2.8,2.8,2.7,2.7,134,0
+WYY.US,D,20090324,000000,2.7,3,2.7,3,7850,0
+WYY.US,D,20090325,000000,3.2,3.8,3.1,3.5,6758,0
+WYY.US,D,20090326,000000,3.5,5.1,3.3,3.8,20964,0
+WYY.US,D,20090327,000000,4,4.2,3.3,3.3,5433,0
+WYY.US,D,20090330,000000,3,4.2,3,4.2,10703,0
+WYY.US,D,20090331,000000,4.1,4.1,3.7,3.8,4000,0
+WYY.US,D,20090401,000000,3.9,4.1,3.7,4.1,9660,0
+WYY.US,D,20090402,000000,4.1,4.9,3.9,4,23700,0
+WYY.US,D,20090403,000000,4.2,4.5,4.1,4.2,1630,0
+WYY.US,D,20090406,000000,4,4.1,3.9,4,2041,0
+WYY.US,D,20090407,000000,4,4.1,4,4.1,315,0
+WYY.US,D,20090408,000000,4.3,4.3,4.1,4.1,710,0
+WYY.US,D,20090409,000000,4.3,4.4,4.2,4.2,500,0
+WYY.US,D,20090413,000000,4.3,4.4,4.1,4.1,1410,0
+WYY.US,D,20090414,000000,4.1,4.2,4.1,4.1,1530,0
+WYY.US,D,20090415,000000,4.1,4.1,4.1,4.1,300,0
+WYY.US,D,20090416,000000,4.2,4.4,4.2,4.3,3160,0
+WYY.US,D,20090417,000000,4.4,4.4,4.1,4.4,1530,0
+WYY.US,D,20090420,000000,4.4,4.4,4.3,4.3,1330,0
+WYY.US,D,20090421,000000,4.4,4.6,4.3,4.3,5380,0
+WYY.US,D,20090422,000000,4.5,5,4.3,4.3,1331,0
+WYY.US,D,20090423,000000,4.4,4.6,4.4,4.4,970,0
+WYY.US,D,20090424,000000,4.4,4.8,4.4,4.4,1040,0
+WYY.US,D,20090427,000000,4.4,4.5,4.4,4.5,6854,0
+WYY.US,D,20090428,000000,4.7,4.7,4.5,4.5,1270,0
+WYY.US,D,20090429,000000,4.5,4.9,4.5,4.9,4650,0
+WYY.US,D,20090430,000000,5,5,4.5,4.9,1886,0
+WYY.US,D,20090501,000000,5,5,4.8,4.8,180,0
+WYY.US,D,20090504,000000,4.6,4.8,4.6,4.6,210,0
+WYY.US,D,20090505,000000,4.8,7,4.8,5,16150,0
+WYY.US,D,20090506,000000,5.7,5.8,5,5,4867,0
+WYY.US,D,20090507,000000,5.2,5.4,5.2,5.2,1839,0
+WYY.US,D,20090508,000000,4.9,5.7,4.9,5.3,4211,0
+WYY.US,D,20090511,000000,5.3,5.6,5.1,5.4,1440,0
+WYY.US,D,20090512,000000,5.5,6.2,5.5,5.8,900,0
+WYY.US,D,20090513,000000,6.1,6.2,5.5,5.7,3717,0
+WYY.US,D,20090514,000000,5.6,5.7,5.1,5.5,8885,0
+WYY.US,D,20090515,000000,5.2,5.4,4.7,4.8,15167,0
+WYY.US,D,20090518,000000,6.3,6.5,5.2,5.8,15098,0
+WYY.US,D,20090519,000000,6.7,6.7,5.2,5.2,7010,0
+WYY.US,D,20090520,000000,5.1,5.3,5,5,4300,0
+WYY.US,D,20090521,000000,5.2,5.4,4.8,5,7024,0
+WYY.US,D,20090522,000000,5,5,4.8,4.8,1048,0
+WYY.US,D,20090526,000000,5,5,4.5,4.7,208,0
+WYY.US,D,20090527,000000,4.9,5,4.7,4.8,1330,0
+WYY.US,D,20090528,000000,4.7,4.8,4.7,4.7,1470,0
+WYY.US,D,20090529,000000,4.7,5,4.7,4.7,1642,0
+WYY.US,D,20090601,000000,4.5,5,4.5,5,3240,0
+WYY.US,D,20090602,000000,5,5.3,4.9,5.3,14738,0
+WYY.US,D,20090603,000000,5,5.2,4.9,5.1,10284,0
+WYY.US,D,20090604,000000,5.3,6.2,5.3,5.8,7712,0
+WYY.US,D,20090605,000000,6,6.3,5.9,6,4658,0
+WYY.US,D,20090608,000000,5.6,6.4,5.5,6.3,7860,0
+WYY.US,D,20090609,000000,6.3,6.3,5.7,6.1,1862,0
+WYY.US,D,20090610,000000,6.2,6.4,5.8,6,1237,0
+WYY.US,D,20090611,000000,6,6.3,5.8,5.9,3125,0
+WYY.US,D,20090612,000000,5.6,5.9,5.5,5.8,891,0
+WYY.US,D,20090615,000000,6,6,5.3,5.5,7700,0
+WYY.US,D,20090616,000000,5.6,5.8,5.3,5.8,2980,0
+WYY.US,D,20090617,000000,5.9,6,5.7,5.8,2270,0
+WYY.US,D,20090618,000000,5.9,5.9,5.5,5.9,140,0
+WYY.US,D,20090619,000000,5.6,6,5.6,5.8,240,0
+WYY.US,D,20090622,000000,5.6,5.7,5.4,5.5,490,0
+WYY.US,D,20090623,000000,5.6,5.6,5.4,5.4,280,0
+WYY.US,D,20090624,000000,5.6,5.9,5.5,5.5,483,0
+WYY.US,D,20090625,000000,5.7,5.7,5.5,5.5,110,0
+WYY.US,D,20090626,000000,5.4,5.5,5.3,5.4,360,0
+WYY.US,D,20090629,000000,5.4,6.1,5.4,6.1,4263,0
+WYY.US,D,20090630,000000,6.3,6.6,5.9,6.3,8763,0
+WYY.US,D,20090701,000000,6.5,6.6,6.3,6.3,5690,0
+WYY.US,D,20090702,000000,6.5,6.5,6.3,6.5,660,0
+WYY.US,D,20090706,000000,6.2,6.7,5.5,5.8,3961,0
+WYY.US,D,20090707,000000,5.8,5.9,5.7,5.9,3200,0
+WYY.US,D,20090708,000000,5.8,5.8,5.6,5.8,746,0
+WYY.US,D,20090709,000000,6,6,5.6,5.8,2750,0
+WYY.US,D,20090710,000000,6.5,6.5,5.7,6,420,0
+WYY.US,D,20090713,000000,6,6,5.5,5.7,1660,0
+WYY.US,D,20090714,000000,5.9,6,5.8,6,570,0
+WYY.US,D,20090715,000000,5.8,6.3,5.7,6.3,670,0
+WYY.US,D,20090716,000000,6.3,6.5,6,6.1,1798,0
+WYY.US,D,20090720,000000,5.9,6.1,5.7,5.7,265,0
+WYY.US,D,20090721,000000,5.8,6.3,5.8,6.3,49283,0
+WYY.US,D,20090722,000000,6.3,6.3,6.2,6.2,1750,0
+WYY.US,D,20090723,000000,6.2,6.5,6.2,6.3,2370,0
+WYY.US,D,20090724,000000,6.5,6.5,6.2,6.2,3474,0
+WYY.US,D,20090727,000000,6.4,6.4,6,6.4,2443,0
+WYY.US,D,20090728,000000,6.5,7,6.5,6.8,3070,0
+WYY.US,D,20090729,000000,6.6,6.9,5.8,6.5,30066,0
+WYY.US,D,20090730,000000,6.4,7,6.4,6.6,850,0
+WYY.US,D,20090731,000000,6.8,7.5,6.7,7,2275,0
+WYY.US,D,20090803,000000,7.2,7.2,5.9,6.8,35747,0
+WYY.US,D,20090804,000000,7,7.2,6.6,6.6,2550,0
+WYY.US,D,20090805,000000,6.6,6.6,6.4,6.5,4765,0
+WYY.US,D,20090806,000000,6.6,6.6,6.3,6.3,570,0
+WYY.US,D,20090807,000000,6.3,6.6,6.2,6.5,2627,0
+WYY.US,D,20090810,000000,6.3,6.6,6.2,6.6,2800,0
+WYY.US,D,20090811,000000,6.6,6.6,6.4,6.6,3256,0
+WYY.US,D,20090812,000000,6.5,6.6,6.4,6.5,640,0
+WYY.US,D,20090813,000000,6.5,6.5,6.4,6.5,530,0
+WYY.US,D,20090814,000000,6.5,6.6,6.4,6.6,2259,0
+WYY.US,D,20090817,000000,6.3,6.4,5.6,6.1,3725,0
+WYY.US,D,20090818,000000,6.2,6.8,5.5,6.4,2900,0
+WYY.US,D,20090819,000000,6.3,6.3,6.2,6.3,635,0
+WYY.US,D,20090820,000000,6.3,6.4,6.2,6.3,744,0
+WYY.US,D,20090821,000000,6.3,6.3,5.9,6.2,2613,0
+WYY.US,D,20090824,000000,6.4,6.4,5.9,6.2,8748,0
+WYY.US,D,20090825,000000,6.2,6.2,6,6,340,0
+WYY.US,D,20090826,000000,6,6.3,5.9,6,3540,0
+WYY.US,D,20090827,000000,6.2,6.4,6.1,6.4,6345,0
+WYY.US,D,20090828,000000,6,6,5.9,5.9,375,0
+WYY.US,D,20090831,000000,5.9,6.3,5.7,6.3,3440,0
+WYY.US,D,20090901,000000,6,6.4,6,6.4,388,0
+WYY.US,D,20090902,000000,6.2,6.2,6.1,6.1,240,0
+WYY.US,D,20090903,000000,6.1,6.3,6,6.1,400,0
+WYY.US,D,20090904,000000,6.3,6.3,6,6.3,3745,0
+WYY.US,D,20090908,000000,5.1,6.1,5.1,5.9,1800,0
+WYY.US,D,20090909,000000,6,6.1,5.9,5.9,2534,0
+WYY.US,D,20090910,000000,5.8,5.9,5.5,5.7,12519,0
+WYY.US,D,20090911,000000,5.7,6.3,5.7,6.3,2578,0
+WYY.US,D,20090914,000000,6,6.1,5.7,5.8,4171,0
+WYY.US,D,20090915,000000,5.8,6,5.7,6,2050,0
+WYY.US,D,20090916,000000,5.8,6,5.5,5.6,5795,0
+WYY.US,D,20090917,000000,5.2,6.1,5.2,6.1,4707,0
+WYY.US,D,20090918,000000,5.8,6.1,5.3,5.3,23929,0
+WYY.US,D,20090921,000000,5,7.2,5,5.9,32803,0
+WYY.US,D,20090922,000000,5.6,6.2,5.6,6.2,22360,0
+WYY.US,D,20090923,000000,6.5,7.4,6.1,6.3,27794,0
+WYY.US,D,20090924,000000,6.6,6.6,5.8,6,10405,0
+WYY.US,D,20090925,000000,6,6,5.8,6,4645,0
+WYY.US,D,20090928,000000,5.8,6.2,5.6,5.7,23085,0
+WYY.US,D,20090929,000000,6.5,6.5,5.6,5.9,22281,0
+WYY.US,D,20090930,000000,6.1,6.6,5.9,6.6,34626,0
+WYY.US,D,20091001,000000,6.7,6.9,6.3,6.6,83722,0
+WYY.US,D,20091002,000000,6.6,6.9,6.4,6.4,23119,0
+WYY.US,D,20091005,000000,6.5,6.6,6.1,6.6,22065,0
+WYY.US,D,20091006,000000,6.6,7.4,6.5,7,37613,0
+WYY.US,D,20091007,000000,7,7,6.8,6.8,1790,0
+WYY.US,D,20091008,000000,6.8,7.2,6.8,7,9928,0
+WYY.US,D,20091009,000000,7,7.6,7,7.5,9464,0
+WYY.US,D,20091012,000000,7.6,7.6,7.3,7.3,3316,0
+WYY.US,D,20091013,000000,7.2,7.5,7.2,7.4,4540,0
+WYY.US,D,20091014,000000,7.3,7.7,7.3,7.4,8736,0
+WYY.US,D,20091015,000000,7.4,7.7,7.4,7.7,2561,0
+WYY.US,D,20091016,000000,7.5,8.1,7.5,8.1,3893,0
+WYY.US,D,20091019,000000,8.2,8.3,8,8.2,16707,0
+WYY.US,D,20091020,000000,8.4,8.6,8.3,8.5,11615,0
+WYY.US,D,20091021,000000,8.6,8.8,8.3,8.5,13624,0
+WYY.US,D,20091022,000000,8.3,8.5,8.1,8.5,3813,0
+WYY.US,D,20091023,000000,8.9,8.9,8.4,8.6,9688,0
+WYY.US,D,20091026,000000,8.6,9.9,8.1,8.5,39209,0
+WYY.US,D,20091027,000000,8.7,8.7,7.7,8.6,4141,0
+WYY.US,D,20091028,000000,9,9,8.3,8.4,3571,0
+WYY.US,D,20091029,000000,8.5,8.5,8.2,8.5,2184,0
+WYY.US,D,20091030,000000,8.4,8.5,8.2,8.5,4396,0
+WYY.US,D,20091102,000000,8.2,8.5,8,8.5,2527,0
+WYY.US,D,20091103,000000,8.5,8.5,8.1,8.5,1680,0
+WYY.US,D,20091104,000000,8.5,8.7,8.2,8.3,2100,0
+WYY.US,D,20091105,000000,8.3,8.7,8.3,8.5,11755,0
+WYY.US,D,20091106,000000,8.6,8.6,8.3,8.6,3880,0
+WYY.US,D,20091109,000000,8.6,8.6,8.1,8.5,6595,0
+WYY.US,D,20091110,000000,8.6,8.6,8.2,8.6,2908,0
+WYY.US,D,20091111,000000,8.6,9,8.2,8.6,4571,0
+WYY.US,D,20091112,000000,8.4,8.7,8.4,8.7,7870,0
+WYY.US,D,20091113,000000,8.7,9,8.6,8.8,8112,0
+WYY.US,D,20091116,000000,9,9.4,8.2,8.5,19033,0
+WYY.US,D,20091117,000000,8.3,8.7,7.9,8.5,20034,0
+WYY.US,D,20091118,000000,7.5,8.5,6.9,8.3,17145,0
+WYY.US,D,20091119,000000,8.3,8.5,7.8,8.5,4077,0
+WYY.US,D,20091120,000000,8.5,8.5,8,8.1,3887,0
+WYY.US,D,20091123,000000,8.1,8.2,7.7,7.9,8497,0
+WYY.US,D,20091124,000000,7.7,8,7.5,8,8454,0
+WYY.US,D,20091125,000000,7.9,8.2,7.6,8.2,7946,0
+WYY.US,D,20091127,000000,8,8.2,7.7,8.2,6540,0
+WYY.US,D,20091130,000000,8.1,8.3,7.4,7.6,8221,0
+WYY.US,D,20091201,000000,8.3,8.4,7.8,8.2,8365,0
+WYY.US,D,20091202,000000,8.2,8.2,7.8,8,4127,0
+WYY.US,D,20091203,000000,8,8,7.7,7.8,7672,0
+WYY.US,D,20091204,000000,7.7,7.9,7.6,7.8,1470,0
+WYY.US,D,20091207,000000,7.4,7.8,7.4,7.8,2290,0
+WYY.US,D,20091208,000000,7.8,7.9,7.5,7.8,13784,0
+WYY.US,D,20091209,000000,7.7,7.8,7.5,7.8,4280,0
+WYY.US,D,20091210,000000,7.3,7.8,7.3,7.7,2010,0
+WYY.US,D,20091211,000000,7.4,7.8,7,7.5,6397,0
+WYY.US,D,20091214,000000,7.1,7.5,7,7.3,10260,0
+WYY.US,D,20091215,000000,8.1,8.1,7.2,7.4,5430,0
+WYY.US,D,20091216,000000,7.2,7.9,7.2,7.9,2977,0
+WYY.US,D,20091217,000000,7.7,8.2,7.4,8.2,3070,0
+WYY.US,D,20091218,000000,8.2,8.2,7.7,7.7,3405,0
+WYY.US,D,20091221,000000,8,8,7.2,7.7,6616,0
+WYY.US,D,20091222,000000,7.6,7.7,7.1,7.7,5589,0
+WYY.US,D,20091223,000000,7.8,7.8,7.1,7.6,5770,0
+WYY.US,D,20091224,000000,7.4,7.6,7.3,7.6,430,0
+WYY.US,D,20091228,000000,7.6,7.6,7.3,7.4,1470,0
+WYY.US,D,20091229,000000,7.3,7.5,7.2,7.5,3410,0
+WYY.US,D,20091230,000000,7.2,7.5,7.2,7.5,2564,0
+WYY.US,D,20091231,000000,7.5,7.6,7,7.5,11960,0
+WYY.US,D,20100104,000000,7.5,7.8,7.2,7.2,3793,0
+WYY.US,D,20100105,000000,7.4,7.4,7.2,7.3,2140,0
+WYY.US,D,20100106,000000,7.2,7.3,7.1,7.2,4210,0
+WYY.US,D,20100107,000000,7.2,7.4,7,7.2,5518,0
+WYY.US,D,20100108,000000,7.1,7.5,7,7.4,7558,0
+WYY.US,D,20100111,000000,7.4,7.4,7.1,7.2,14705,0
+WYY.US,D,20100112,000000,7.2,7.2,6.4,6.9,13354,0
+WYY.US,D,20100113,000000,6.9,6.9,6.3,6.3,8537,0
+WYY.US,D,20100114,000000,6.8,7,6.8,6.8,7811,0
+WYY.US,D,20100115,000000,6.7,7.2,6.6,7.1,5030,0
+WYY.US,D,20100119,000000,7,7.2,7,7.2,2880,0
+WYY.US,D,20100120,000000,7.4,7.4,6.5,6.8,3416,0
+WYY.US,D,20100121,000000,6.9,7.1,6.8,6.8,379,0
+WYY.US,D,20100122,000000,6.6,7.4,6.6,6.7,998,0
+WYY.US,D,20100125,000000,6.9,6.9,6.5,6.6,7689,0
+WYY.US,D,20100126,000000,6.5,6.7,6.5,6.5,634,0
+WYY.US,D,20100127,000000,6.5,6.5,6.4,6.5,2480,0
+WYY.US,D,20100128,000000,6.6,6.6,6.4,6.5,2166,0
+WYY.US,D,20100129,000000,6.4,7.1,6.3,6.7,5276,0
+WYY.US,D,20100201,000000,7.1,7.1,6.5,6.9,3862,0
+WYY.US,D,20100202,000000,6.9,7.3,6.9,7.3,5373,0
+WYY.US,D,20100203,000000,7.5,7.5,7.2,7.2,4883,0
+WYY.US,D,20100204,000000,7.2,7.2,6.9,6.9,2416,0
+WYY.US,D,20100205,000000,6.8,7.2,6.6,7.2,6210,0
+WYY.US,D,20100208,000000,7.2,7.4,7.2,7.3,1580,0
+WYY.US,D,20100209,000000,7.8,7.8,7.4,7.4,9198,0
+WYY.US,D,20100210,000000,7.5,7.7,7.4,7.6,1870,0
+WYY.US,D,20100211,000000,7.7,7.7,7.3,7.5,980,0
+WYY.US,D,20100212,000000,7.4,7.5,7.4,7.4,2090,0
+WYY.US,D,20100216,000000,7.3,7.4,7.1,7.4,1040,0
+WYY.US,D,20100217,000000,7.3,7.8,7.2,7.3,3260,0
+WYY.US,D,20100218,000000,7,7.5,7,7.4,22340,0
+WYY.US,D,20100219,000000,7.4,7.7,7.2,7.5,2310,0
+WYY.US,D,20100222,000000,7.6,8,7.6,7.9,6342,0
+WYY.US,D,20100223,000000,8,8,7.5,8,7211,0
+WYY.US,D,20100224,000000,8,8,7.4,7.4,8910,0
+WYY.US,D,20100225,000000,7.5,8,7.5,7.7,5445,0
+WYY.US,D,20100226,000000,8,8,7.5,7.5,6871,0
+WYY.US,D,20100301,000000,7.7,7.8,7.6,7.7,4610,0
+WYY.US,D,20100302,000000,7.8,7.9,7.6,7.8,4495,0
+WYY.US,D,20100303,000000,7.9,7.9,7.6,7.8,6427,0
+WYY.US,D,20100304,000000,7.7,7.9,7.7,7.8,2284,0
+WYY.US,D,20100305,000000,7.7,7.9,7.7,7.8,6025,0
+WYY.US,D,20100308,000000,7.9,7.9,7.7,7.8,427,0
+WYY.US,D,20100309,000000,7.7,7.8,7.5,7.7,18325,0
+WYY.US,D,20100310,000000,7.7,7.9,7.6,7.6,8358,0
+WYY.US,D,20100311,000000,7.5,7.8,7.5,7.7,2520,0
+WYY.US,D,20100312,000000,7.7,7.8,7.5,7.7,614,0
+WYY.US,D,20100315,000000,7.6,7.7,7.5,7.7,1610,0
+WYY.US,D,20100316,000000,7.6,7.6,7.3,7.5,7277,0
+WYY.US,D,20100317,000000,7.4,7.5,7.3,7.5,3410,0
+WYY.US,D,20100318,000000,7.3,7.7,7.3,7.5,4342,0
+WYY.US,D,20100319,000000,7.7,7.8,7.5,7.8,10060,0
+WYY.US,D,20100322,000000,7.8,7.8,7.3,7.3,6130,0
+WYY.US,D,20100323,000000,7.8,7.8,7.5,7.8,9435,0
+WYY.US,D,20100324,000000,7.7,7.7,7.5,7.7,1652,0
+WYY.US,D,20100325,000000,7.9,8,7.6,7.8,38907,0
+WYY.US,D,20100326,000000,6.8,7.9,6.8,7.7,11857,0
+WYY.US,D,20100329,000000,7.9,7.9,7.4,7.5,255,0
+WYY.US,D,20100330,000000,7.7,7.7,7.3,7.7,3932,0
+WYY.US,D,20100331,000000,7.7,7.8,7.4,7.5,4122,0
+WYY.US,D,20100401,000000,7.6,8.5,7.5,8,39241,0
+WYY.US,D,20100405,000000,8.2,8.2,7.5,8,11811,0
+WYY.US,D,20100406,000000,8,8,7.7,7.8,5192,0
+WYY.US,D,20100407,000000,8,8.4,7.9,8.4,76668,0
+WYY.US,D,20100408,000000,8.4,10.2,8.3,9.6,154579,0
+WYY.US,D,20100409,000000,9.7,9.8,9.1,9.4,18869,0
+WYY.US,D,20100412,000000,9.6,9.6,8.8,9.2,22510,0
+WYY.US,D,20100413,000000,9,9.4,8.3,8.9,25945,0
+WYY.US,D,20100414,000000,8.7,9,8.7,8.7,13699,0
+WYY.US,D,20100415,000000,8.9,10.6,8.7,10.5,86029,0
+WYY.US,D,20100416,000000,10.5,10.6,10.1,10.5,27798,0
+WYY.US,D,20100419,000000,10.8,11.8,10.3,11,94724,0
+WYY.US,D,20100420,000000,11.2,11.7,10.5,11.2,30603,0
+WYY.US,D,20100421,000000,11.4,12.5,11.4,11.5,56784,0
+WYY.US,D,20100422,000000,11.3,11.9,10.3,10.9,26849,0
+WYY.US,D,20100423,000000,11.3,11.5,10.5,10.6,37820,0
+WYY.US,D,20100426,000000,11,12.5,10.8,12.2,58136,0
+WYY.US,D,20100427,000000,11.8,12.4,9.6,10.9,53812,0
+WYY.US,D,20100428,000000,11,12.2,11,11.1,22017,0
+WYY.US,D,20100429,000000,11.5,12.1,11,11.3,23611,0
+WYY.US,D,20100430,000000,11.6,12,10.9,11.4,26010,0
+WYY.US,D,20100503,000000,11.1,11.1,9.7,10.5,36479,0
+WYY.US,D,20100504,000000,9.8,10,9.1,9.3,43652,0
+WYY.US,D,20100505,000000,8.5,9.2,8,9,28293,0
+WYY.US,D,20100506,000000,9,10,8.5,9.2,21295,0
+WYY.US,D,20100507,000000,9.2,9.2,8.5,9,12042,0
+WYY.US,D,20100510,000000,10,10,9,9.1,8427,0
+WYY.US,D,20100511,000000,9,9.6,8.9,9.1,8847,0
+WYY.US,D,20100512,000000,8.9,9.5,8.9,9,6810,0
+WYY.US,D,20100513,000000,9,9.2,9,9,17534,0
+WYY.US,D,20100514,000000,9,9.4,9,9.3,11640,0
+WYY.US,D,20100517,000000,9.3,9.4,8.9,9.1,11603,0
+WYY.US,D,20100518,000000,9.1,9.1,8.7,9,12591,0
+WYY.US,D,20100519,000000,8.6,8.6,7.9,8.3,20192,0
+WYY.US,D,20100520,000000,7.1,8.3,7.1,8.1,24462,0
+WYY.US,D,20100521,000000,8.2,8.3,7.6,7.7,20271,0
+WYY.US,D,20100524,000000,7.9,8,7.6,7.9,3828,0
+WYY.US,D,20100525,000000,7.8,7.8,7.4,7.5,7971,0
+WYY.US,D,20100526,000000,8,8,7.5,7.9,6979,0
+WYY.US,D,20100527,000000,9,9,7.7,8.6,18340,0
+WYY.US,D,20100528,000000,8.6,8.6,8.4,8.6,4938,0
+WYY.US,D,20100601,000000,8.6,8.6,8.1,8.5,4761,0
+WYY.US,D,20100602,000000,8.3,8.6,8.1,8.6,1398,0
+WYY.US,D,20100603,000000,9,9.2,8.9,9,57490,0
+WYY.US,D,20100604,000000,9.5,9.5,8.7,9.2,2138,0
+WYY.US,D,20100607,000000,9.2,9.2,8.6,9,1250,0
+WYY.US,D,20100608,000000,8.8,8.8,7.8,8.7,4015,0
+WYY.US,D,20100609,000000,8.6,8.7,8.5,8.6,520,0
+WYY.US,D,20100610,000000,8.6,8.8,8.4,8.7,3449,0
+WYY.US,D,20100611,000000,9.2,9.2,8.4,8.8,3392,0
+WYY.US,D,20100614,000000,9,9,7.6,8.5,2964,0
+WYY.US,D,20100615,000000,8.2,8.8,8.2,8.5,1873,0
+WYY.US,D,20100616,000000,8.7,8.7,7.9,8.6,5110,0
+WYY.US,D,20100617,000000,8.6,8.6,7.7,8.4,4644,0
+WYY.US,D,20100618,000000,8.2,8.5,8.2,8.5,2669,0
+WYY.US,D,20100621,000000,8.5,8.5,8.1,8.1,2234,0
+WYY.US,D,20100622,000000,8.2,8.6,8.2,8.3,5804,0
+WYY.US,D,20100623,000000,8.8,8.8,8.4,8.5,3860,0
+WYY.US,D,20100624,000000,8.6,8.8,8.5,8.8,2716,0
+WYY.US,D,20100625,000000,8.6,8.9,8.6,8.8,1122,0
+WYY.US,D,20100628,000000,8.9,8.9,8.7,8.8,3718,0
+WYY.US,D,20100629,000000,8.5,8.5,8.2,8.2,2888,0
+WYY.US,D,20100630,000000,8.2,8.3,7.9,8.3,5266,0
+WYY.US,D,20100701,000000,8.1,8.1,7.8,8,1910,0
+WYY.US,D,20100702,000000,7.8,7.9,7.7,7.9,1390,0
+WYY.US,D,20100706,000000,7.8,7.9,7.7,7.7,835,0
+WYY.US,D,20100707,000000,7.7,8.4,7.7,8.4,4592,0
+WYY.US,D,20100708,000000,8.5,8.6,8,8.2,5602,0
+WYY.US,D,20100709,000000,8.5,8.5,8.1,8.3,2300,0
+WYY.US,D,20100712,000000,8.1,8.1,7.9,8.1,1780,0
+WYY.US,D,20100713,000000,8.1,8.4,8,8.4,3567,0
+WYY.US,D,20100714,000000,8.3,8.4,8.1,8.4,1460,0
+WYY.US,D,20100715,000000,8.3,8.3,8.1,8.1,587,0
+WYY.US,D,20100716,000000,8.1,8.3,7.6,8.1,1262,0
+WYY.US,D,20100719,000000,8,8,7.6,7.7,2840,0
+WYY.US,D,20100720,000000,7.9,8,7.9,7.9,1790,0
+WYY.US,D,20100721,000000,7.9,8.8,7.9,8.4,4911,0
+WYY.US,D,20100722,000000,8.5,8.5,8.2,8.5,1920,0
+WYY.US,D,20100723,000000,8.4,8.4,7.7,8.2,1765,0
+WYY.US,D,20100726,000000,8.4,8.4,7.2,8.1,5712,0
+WYY.US,D,20100727,000000,7.9,8,7.8,8,1378,0
+WYY.US,D,20100728,000000,7.8,7.9,7.8,7.9,223,0
+WYY.US,D,20100729,000000,7.7,8.1,7.7,8,1238,0
+WYY.US,D,20100730,000000,7.8,8,7.8,8,150,0
+WYY.US,D,20100802,000000,8,8.1,7.8,8.1,1284,0
+WYY.US,D,20100803,000000,8,8.2,8,8.1,1765,0
+WYY.US,D,20100804,000000,8,8.1,7.8,8.1,1400,0
+WYY.US,D,20100805,000000,8.2,8.2,7.9,8,1461,0
+WYY.US,D,20100806,000000,7.9,8,7.8,7.9,1977,0
+WYY.US,D,20100809,000000,7.9,7.9,7.8,7.9,1077,0
+WYY.US,D,20100810,000000,7.7,8,7.4,7.7,11177,0
+WYY.US,D,20100811,000000,7.7,7.7,7.4,7.7,4297,0
+WYY.US,D,20100812,000000,7.8,7.8,7.4,7.6,4336,0
+WYY.US,D,20100813,000000,7.5,7.6,7.5,7.5,190,0
+WYY.US,D,20100816,000000,7.6,7.8,7.6,7.7,1211,0
+WYY.US,D,20100817,000000,7.9,8.6,7.9,8.5,15490,0
+WYY.US,D,20100818,000000,8.5,8.6,8.2,8.4,268,0
+WYY.US,D,20100819,000000,8.2,8.2,7.6,7.9,4927,0
+WYY.US,D,20100820,000000,8,8,7.4,7.6,3626,0
+WYY.US,D,20100823,000000,8,8,7.5,7.7,233,0
+WYY.US,D,20100824,000000,7.5,7.6,7.4,7.6,1876,0
+WYY.US,D,20100825,000000,7.5,7.6,7.3,7.4,1723,0
+WYY.US,D,20100826,000000,7.4,7.7,7.3,7.7,2918,0
+WYY.US,D,20100827,000000,7.9,7.9,7.6,7.8,310,0
+WYY.US,D,20100830,000000,8.2,8.2,7.5,7.8,343,0
+WYY.US,D,20100831,000000,7.5,7.7,7.4,7.7,730,0
+WYY.US,D,20100901,000000,7.6,7.6,7.5,7.5,600,0
+WYY.US,D,20100902,000000,7.5,7.9,7.2,7.8,2655,0
+WYY.US,D,20100903,000000,7.6,7.8,7.2,7.7,26138,0
+WYY.US,D,20100907,000000,7.7,7.7,7.2,7.5,805,0
+WYY.US,D,20100908,000000,7.5,7.5,7.4,7.4,778,0
+WYY.US,D,20100909,000000,7.1,7.4,7.1,7.2,2378,0
+WYY.US,D,20100910,000000,7.3,7.4,7.1,7.2,2527,0
+WYY.US,D,20100913,000000,7.2,7.7,7.2,7.6,4940,0
+WYY.US,D,20100914,000000,7.5,8.5,7.5,8.4,5541,0
+WYY.US,D,20100915,000000,8.1,8.6,8.1,8.3,19156,0
+WYY.US,D,20100916,000000,8.4,8.4,8.1,8.1,4146,0
+WYY.US,D,20100917,000000,7.9,9.8,7.9,9.1,35682,0
+WYY.US,D,20100920,000000,9.6,10.2,9.2,9.8,35031,0
+WYY.US,D,20100921,000000,10,10,9.3,9.5,4473,0
+WYY.US,D,20100922,000000,9.6,9.8,9.5,9.6,16985,0
+WYY.US,D,20100923,000000,10.2,11.8,10,11.3,65265,0
+WYY.US,D,20100924,000000,10.3,11.7,10.3,11.6,26975,0
+WYY.US,D,20100927,000000,12.1,12.1,11.2,11.8,25978,0
+WYY.US,D,20100928,000000,11.7,12,11.2,11.8,26891,0
+WYY.US,D,20100929,000000,11.8,12,10.5,11.2,16876,0
+WYY.US,D,20100930,000000,11.1,12,10.3,11.2,46383,0
+WYY.US,D,20101001,000000,11.3,11.7,11.3,11.5,7806,0
+WYY.US,D,20101004,000000,11.7,11.8,11.1,11.8,12397,0
+WYY.US,D,20101005,000000,11.8,12.9,11.7,12.7,45126,0
+WYY.US,D,20101006,000000,12.6,12.6,11.2,11.7,38893,0
+WYY.US,D,20101007,000000,12,13.5,11.8,13,84627,0
+WYY.US,D,20101008,000000,13,14,12.8,13.6,145043,0
+WYY.US,D,20101011,000000,13.9,14.5,13.5,13.7,178266,0
+WYY.US,D,20101012,000000,14.3,14.3,12.5,12.7,74836,0
+WYY.US,D,20101013,000000,14,14,12.7,13.3,29393,0
+WYY.US,D,20101014,000000,13.3,13.5,12.9,13,23183,0
+WYY.US,D,20101015,000000,13.5,13.5,12.7,12.8,16953,0
+WYY.US,D,20101018,000000,13.2,13.2,12.7,13,14364,0
+WYY.US,D,20101019,000000,13.7,14.2,12.8,13.7,28172,0
+WYY.US,D,20101020,000000,14,14,13.4,13.9,13750,0
+WYY.US,D,20101021,000000,13.7,14,13.5,13.5,11086,0
+WYY.US,D,20101022,000000,13.5,14.6,13.5,14.2,42677,0
+WYY.US,D,20101025,000000,14.2,14.9,13.5,14.1,47019,0
+WYY.US,D,20101026,000000,13.9,14.6,13.6,14.1,21004,0
+WYY.US,D,20101027,000000,14.5,14.5,13.1,13.6,24192,0
+WYY.US,D,20101028,000000,13.4,13.4,13,13.1,17349,0
+WYY.US,D,20101029,000000,13.2,13.4,13,13,22406,0
+WYY.US,D,20101101,000000,13,13.4,12.5,12.9,14445,0
+WYY.US,D,20101102,000000,13.1,13.6,12.6,13.6,11455,0
+WYY.US,D,20101103,000000,13.7,13.8,13.2,13.7,13334,0
+WYY.US,D,20101104,000000,14.6,16,13.5,13.6,33628,0
+WYY.US,D,20101105,000000,13.6,14,13.4,13.9,28479,0
+WYY.US,D,20101108,000000,14.7,14.7,13.9,14.2,22876,0
+WYY.US,D,20101109,000000,14.2,14.6,13.6,14,13440,0
+WYY.US,D,20101110,000000,14,14.4,13.5,14,21745,0
+WYY.US,D,20101111,000000,14.5,14.8,13.7,14.1,34440,0
+WYY.US,D,20101112,000000,14,14.1,13.6,14,14652,0
+WYY.US,D,20101115,000000,13.8,14.1,13.6,13.8,9506,0
+WYY.US,D,20101116,000000,13.6,13.7,12,12.8,61607,0
+WYY.US,D,20101117,000000,13.1,13.3,12.3,12.5,26566,0
+WYY.US,D,20101118,000000,12.4,12.5,11.6,12.2,30391,0
+WYY.US,D,20101119,000000,12.3,12.5,11.7,12.3,9858,0
+WYY.US,D,20101122,000000,12.1,13,12,12.9,19139,0
+WYY.US,D,20101123,000000,12.7,13,12.7,12.7,5220,0
+WYY.US,D,20101124,000000,12.7,13.3,12.7,13.2,14163,0
+WYY.US,D,20101126,000000,13.3,13.5,13.3,13.4,5168,0
+WYY.US,D,20101129,000000,13.4,13.5,12.5,13.3,6653,0
+WYY.US,D,20101130,000000,13.4,13.4,12.9,13.2,4326,0
+WYY.US,D,20101201,000000,13.1,13.1,12.4,12.9,25278,0
+WYY.US,D,20101202,000000,12.9,12.9,12.5,12.8,5033,0
+WYY.US,D,20101203,000000,12.8,12.8,12.2,12.6,25270,0
+WYY.US,D,20101206,000000,12.3,13,11.4,11.9,53874,0
+WYY.US,D,20101207,000000,11.9,12.6,11.9,12.3,15069,0
+WYY.US,D,20101208,000000,12.2,12.5,11.9,12.3,6185,0
+WYY.US,D,20101209,000000,12.4,12.4,12.1,12.4,7367,0
+WYY.US,D,20101210,000000,11.9,12.3,11.9,12.2,12501,0
+WYY.US,D,20101213,000000,12,12.2,11.7,11.8,11509,0
+WYY.US,D,20101214,000000,11.8,11.9,11.3,11.7,26045,0
+WYY.US,D,20101215,000000,11.7,12,11.5,11.7,7625,0
+WYY.US,D,20101216,000000,11.4,12,11.4,11.6,6478,0
+WYY.US,D,20101217,000000,11.4,11.8,11,11.8,16677,0
+WYY.US,D,20101220,000000,11.5,11.9,11.3,11.8,16159,0
+WYY.US,D,20101221,000000,11.8,12.9,11.7,12.5,36956,0
+WYY.US,D,20101222,000000,12.6,14.2,12.2,13.7,50323,0
+WYY.US,D,20101223,000000,13.6,13.6,13,13.5,13789,0
+WYY.US,D,20101227,000000,13.8,13.8,13,13.4,5469,0
+WYY.US,D,20101228,000000,13.5,13.7,13,13.6,20673,0
+WYY.US,D,20101229,000000,14,14,13.1,13.5,6999,0
+WYY.US,D,20101230,000000,13.6,13.7,12.9,13.3,10502,0
+WYY.US,D,20101231,000000,13.4,13.4,13.2,13.4,6471,0
+WYY.US,D,20110103,000000,13.5,14.4,13.4,14,25048,0
+WYY.US,D,20110104,000000,14,14.4,13.9,14,20436,0
+WYY.US,D,20110105,000000,13.9,16,13.8,14.1,25463,0
+WYY.US,D,20110106,000000,14.2,14.2,13.1,13.8,17631,0
+WYY.US,D,20110107,000000,13.8,14,13.6,13.9,7864,0
+WYY.US,D,20110110,000000,13.9,14.3,13.7,13.8,37349,0
+WYY.US,D,20110111,000000,14.1,14.1,13.7,13.9,11756,0
+WYY.US,D,20110112,000000,14.3,14.3,13.7,14.1,34911,0
+WYY.US,D,20110113,000000,13.8,14,13.7,13.9,13156,0
+WYY.US,D,20110114,000000,13.8,14,13.7,13.9,11548,0
+WYY.US,D,20110118,000000,13.9,14,13.7,13.9,15479,0
+WYY.US,D,20110119,000000,13.9,13.9,13.7,13.7,10268,0
+WYY.US,D,20110120,000000,13.7,14,13.2,13.5,25455,0
+WYY.US,D,20110121,000000,13.6,13.6,12.7,13.5,18900,0
+WYY.US,D,20110124,000000,13.3,13.5,12.5,13.4,13742,0
+WYY.US,D,20110125,000000,13.1,13.2,12.9,13,10424,0
+WYY.US,D,20110126,000000,13.2,13.3,12.9,13,5977,0
+WYY.US,D,20110127,000000,12.9,13.2,12.6,13.1,12170,0
+WYY.US,D,20110128,000000,13,13,12.1,12.1,17973,0
+WYY.US,D,20110131,000000,12.4,12.8,12.1,12.7,9220,0
+WYY.US,D,20110201,000000,12.7,12.7,12.4,12.6,24009,0
+WYY.US,D,20110202,000000,12.4,13.4,12.1,12.9,16555,0
+WYY.US,D,20110203,000000,12.6,13,12.6,13,4989,0
+WYY.US,D,20110204,000000,13,13.8,12.7,13.8,20615,0
+WYY.US,D,20110207,000000,13.9,15.1,13.8,14.6,67215,0
+WYY.US,D,20110208,000000,14.6,14.7,14.2,14.5,14744,0
+WYY.US,D,20110209,000000,14.2,14.7,14,14.5,17561,0
+WYY.US,D,20110210,000000,14.2,14.8,14.1,14.8,17936,0
+WYY.US,D,20110211,000000,15,15,14.6,14.7,11998,0
+WYY.US,D,20110214,000000,15,15,14.1,14.4,14048,0
+WYY.US,D,20110215,000000,14.2,14.6,13.9,14.2,6018,0
+WYY.US,D,20110216,000000,14.1,14.4,14,14.1,7481,0
+WYY.US,D,20110218,000000,14.4,14.6,14.1,14.2,6436,0
+WYY.US,D,20110222,000000,14.1,14.1,13.1,13.6,9198,0
+WYY.US,D,20110223,000000,13.7,14.6,13,13.6,7415,0
+WYY.US,D,20110224,000000,13.8,13.9,13.3,13.4,3903,0
+WYY.US,D,20110225,000000,13.7,14.6,13.6,14.4,6778,0
+WYY.US,D,20110228,000000,14.3,15.8,14.3,14.3,4081,0
+WYY.US,D,20110301,000000,13.6,14.4,13.6,14.3,3332,0
+WYY.US,D,20110302,000000,14.3,14.4,13.9,14.2,3965,0
+WYY.US,D,20110303,000000,13.6,14.2,13.5,14.2,5926,0
+WYY.US,D,20110304,000000,14.2,14.3,13.8,14,5121,0
+WYY.US,D,20110307,000000,13.9,14,13.1,13.8,10777,0
+WYY.US,D,20110308,000000,13.4,14.2,13.4,14,5205,0
+WYY.US,D,20110309,000000,14,14.8,13.7,14,12717,0
+WYY.US,D,20110310,000000,14,14.2,13.8,14,3705,0
+WYY.US,D,20110311,000000,14.3,14.3,13.9,14.2,5507,0
+WYY.US,D,20110314,000000,14.1,14.1,13.6,13.8,13134,0
+WYY.US,D,20110315,000000,13.3,13.8,13.1,13.6,12525,0
+WYY.US,D,20110316,000000,13.6,13.8,13.2,13.5,4194,0
+WYY.US,D,20110317,000000,13.6,13.6,12.7,13.1,38242,0
+WYY.US,D,20110318,000000,13.2,13.8,12.9,13.8,6602,0
+WYY.US,D,20110321,000000,13.4,13.7,12.7,13,10283,0
+WYY.US,D,20110322,000000,13,13.2,12.7,12.9,13654,0
+WYY.US,D,20110323,000000,13,13.1,12.7,13,9171,0
+WYY.US,D,20110324,000000,13.1,13.5,12.8,13,13169,0
+WYY.US,D,20110325,000000,13,13.5,12.9,13.1,15061,0
+WYY.US,D,20110328,000000,13,13.1,12.4,12.5,29815,0
+WYY.US,D,20110329,000000,13.3,13.4,11.8,12.2,61169,0
+WYY.US,D,20110330,000000,12.4,12.7,12.1,12.5,37351,0
+WYY.US,D,20110331,000000,12.7,12.7,12.1,12.7,47659,0
+WYY.US,D,20110401,000000,12.7,12.8,11.8,12.1,34156,0
+WYY.US,D,20110404,000000,12.2,12.5,11.9,12,19059,0
+WYY.US,D,20110405,000000,12,12.1,11.2,11.3,26504,0
+WYY.US,D,20110406,000000,11.8,12.3,11.2,11.6,18542,0
+WYY.US,D,20110407,000000,11.8,12.2,11.8,11.9,9360,0
+WYY.US,D,20110408,000000,12.3,12.4,11.5,11.7,11110,0
+WYY.US,D,20110411,000000,11.5,11.9,11,11.7,10336,0
+WYY.US,D,20110412,000000,11.4,11.7,11.3,11.6,11740,0
+WYY.US,D,20110413,000000,11.8,13.1,11.5,12.2,16149,0
+WYY.US,D,20110414,000000,11.9,11.9,11.3,11.3,26449,0
+WYY.US,D,20110415,000000,11.4,11.7,10.9,11.5,8651,0
+WYY.US,D,20110418,000000,11.6,11.7,11.1,11.5,18070,0
+WYY.US,D,20110419,000000,11.3,11.5,11.2,11.2,11754,0
+WYY.US,D,20110420,000000,11.3,11.6,10.7,11.1,19223,0
+WYY.US,D,20110421,000000,11.1,11.4,10.5,11,27096,0
+WYY.US,D,20110425,000000,11,11,10.7,10.8,5613,0
+WYY.US,D,20110426,000000,10.6,10.9,10,10.5,13289,0
+WYY.US,D,20110427,000000,10.4,11,10.4,10.8,12133,0
+WYY.US,D,20110428,000000,11.3,11.3,10.6,10.7,11184,0
+WYY.US,D,20110429,000000,10.6,11.3,10.4,10.7,13951,0
+WYY.US,D,20110502,000000,11,11,10.3,10.4,10186,0
+WYY.US,D,20110503,000000,10.1,10.5,10,10.2,9496,0
+WYY.US,D,20110504,000000,9.8,10.4,9.7,10,35190,0
+WYY.US,D,20110505,000000,10,10,9.6,9.9,28261,0
+WYY.US,D,20110506,000000,10,10.4,9.8,10.2,10757,0
+WYY.US,D,20110509,000000,10.3,10.6,9.8,9.8,15545,0
+WYY.US,D,20110510,000000,9.9,10.2,9.6,10,47522,0
+WYY.US,D,20110511,000000,10,10.2,9.9,10,6375,0
+WYY.US,D,20110512,000000,10,10,9.3,9.5,29997,0
+WYY.US,D,20110513,000000,9.5,9.7,9.1,9.2,19474,0
+WYY.US,D,20110516,000000,9.2,9.6,9,9.3,19854,0
+WYY.US,D,20110517,000000,9,9.3,8.5,8.8,43074,0
+WYY.US,D,20110518,000000,8.5,9.4,8.5,9.3,6978,0
+WYY.US,D,20110519,000000,9.5,9.5,9,9.1,5520,0
+WYY.US,D,20110520,000000,8.5,9,8.1,8.8,12355,0
+WYY.US,D,20110523,000000,8.2,8.5,8.2,8.3,4964,0
+WYY.US,D,20110524,000000,8.3,8.5,8.2,8.5,5587,0
+WYY.US,D,20110525,000000,8.4,9.3,8.4,9.1,11240,0
+WYY.US,D,20110526,000000,9.1,9.2,8.9,8.9,4764,0
+WYY.US,D,20110527,000000,9.2,9.7,9.1,9.5,10743,0
+WYY.US,D,20110531,000000,10,10,9.2,9.8,3682,0
+WYY.US,D,20110601,000000,9.5,9.8,8.9,8.9,5523,0
+WYY.US,D,20110602,000000,8.8,9.1,8.8,9,8185,0
+WYY.US,D,20110603,000000,8.8,9,8.3,8.5,11076,0
+WYY.US,D,20110606,000000,8.5,8.5,7.9,8.3,27006,0
+WYY.US,D,20110607,000000,8.1,8.3,7.9,7.9,5552,0
+WYY.US,D,20110608,000000,8,8.1,7.3,7.5,8711,0
+WYY.US,D,20110609,000000,7.5,7.9,7.1,7.6,12780,0
+WYY.US,D,20110610,000000,7.5,8,7.5,8,7582,0
+WYY.US,D,20110613,000000,8.2,8.2,7.4,7.5,27222,0
+WYY.US,D,20110614,000000,7.5,8,7.4,7.8,1579,0
+WYY.US,D,20110615,000000,8,8,7.4,7.5,2805,0
+WYY.US,D,20110616,000000,7.8,7.8,7.5,7.6,12600,0
+WYY.US,D,20110617,000000,7.6,8.2,7.6,8.2,3888,0
+WYY.US,D,20110620,000000,8,8.2,7.7,7.9,3711,0
+WYY.US,D,20110621,000000,7.8,8.2,7.7,7.9,7597,0
+WYY.US,D,20110622,000000,8.3,8.3,7.6,7.7,14850,0
+WYY.US,D,20110623,000000,7.7,8.1,7.7,7.9,2616,0
+WYY.US,D,20110624,000000,7.7,7.8,7.7,7.8,2827,0
+WYY.US,D,20110627,000000,7.7,7.9,7.7,7.8,3394,0
+WYY.US,D,20110628,000000,7.8,8,7.7,7.9,7561,0
+WYY.US,D,20110629,000000,7.6,7.9,7.5,7.9,1413,0
+WYY.US,D,20110630,000000,7.9,8.4,7.9,8.4,10950,0
+WYY.US,D,20110701,000000,8.3,9.1,8.1,8.6,3405,0
+WYY.US,D,20110705,000000,8.6,9,8.4,8.9,3988,0
+WYY.US,D,20110706,000000,9,9.5,8.2,9.5,13358,0
+WYY.US,D,20110707,000000,9.5,9.7,9.1,9.2,7766,0
+WYY.US,D,20110708,000000,9,9.6,8.1,9.1,19199,0
+WYY.US,D,20110711,000000,9,9,8.5,8.8,2223,0
+WYY.US,D,20110712,000000,8.9,9.4,8.9,8.9,3232,0
+WYY.US,D,20110713,000000,9.1,9.5,9,9,1920,0
+WYY.US,D,20110714,000000,9.1,9.3,9,9.1,1590,0
+WYY.US,D,20110715,000000,9.8,9.8,9,9,3925,0
+WYY.US,D,20110718,000000,9.1,9.3,8.5,8.8,8829,0
+WYY.US,D,20110719,000000,8.8,9.3,8.8,9,5294,0
+WYY.US,D,20110720,000000,9.2,9.5,9,9.3,3456,0
+WYY.US,D,20110721,000000,9.4,9.5,9,9.3,5670,0
+WYY.US,D,20110722,000000,9.1,9.3,8.4,8.4,5695,0
+WYY.US,D,20110725,000000,8.4,9.1,8.4,9,1735,0
+WYY.US,D,20110726,000000,8.8,8.9,8.6,8.7,7571,0
+WYY.US,D,20110727,000000,8.5,8.6,7.8,8.5,7511,0
+WYY.US,D,20110728,000000,8.2,8.5,8,8.4,2302,0
+WYY.US,D,20110729,000000,8.1,8.3,7.9,8.3,3175,0
+WYY.US,D,20110801,000000,8.3,8.3,7.9,8,2066,0
+WYY.US,D,20110802,000000,7.7,8.2,7.7,8,719,0
+WYY.US,D,20110803,000000,7.7,8,7.4,7.9,3430,0
+WYY.US,D,20110804,000000,8.9,8.9,7.1,7.3,10935,0
+WYY.US,D,20110805,000000,7.1,7.3,6.6,7.3,5504,0
+WYY.US,D,20110808,000000,7.1,7.1,6,6.8,10211,0
+WYY.US,D,20110809,000000,6.7,7,6.5,6.9,8269,0
+WYY.US,D,20110810,000000,6.9,6.9,6,6.7,5492,0
+WYY.US,D,20110811,000000,6.8,7.1,6.2,6.7,3413,0
+WYY.US,D,20110812,000000,6.6,7.1,6.4,6.9,2878,0
+WYY.US,D,20110815,000000,6.6,7.2,6.4,6.8,5846,0
+WYY.US,D,20110816,000000,7,7.6,6.9,7.2,18904,0
+WYY.US,D,20110817,000000,7.5,9.1,7.5,9,19875,0
+WYY.US,D,20110818,000000,9.2,9.2,8.3,8.6,5566,0
+WYY.US,D,20110819,000000,8.8,8.8,8.1,8.1,4100,0
+WYY.US,D,20110822,000000,8.1,8.1,8.1,8.1,138,0
+WYY.US,D,20110823,000000,8.5,8.5,8.1,8.1,350,0
+WYY.US,D,20110824,000000,8.4,8.4,7.8,8.1,1816,0
+WYY.US,D,20110825,000000,8.3,8.3,7.5,7.8,1750,0
+WYY.US,D,20110826,000000,7.6,7.9,7.6,7.9,986,0
+WYY.US,D,20110829,000000,8.2,8.4,8,8.1,1834,0
+WYY.US,D,20110830,000000,8.2,8.6,8,8.4,2229,0
+WYY.US,D,20110831,000000,8.2,8.2,7.9,8.1,3302,0
+WYY.US,D,20110901,000000,7.8,8.1,7.8,8.1,1075,0
+WYY.US,D,20110902,000000,7.8,8.1,7.8,8,2051,0
+WYY.US,D,20110906,000000,7.7,8.4,7.7,8.1,2687,0
+WYY.US,D,20110907,000000,8.2,8.5,7.7,7.9,4684,0
+WYY.US,D,20110908,000000,7.8,8,7.5,7.6,1668,0
+WYY.US,D,20110909,000000,7.5,7.8,7.5,7.8,2351,0
+WYY.US,D,20110912,000000,9.1,9.1,7.6,7.9,2342,0
+WYY.US,D,20110913,000000,8.3,8.3,7.7,8,2666,0
+WYY.US,D,20110914,000000,7.8,8.1,7.5,8,4440,0
+WYY.US,D,20110915,000000,8.1,8.1,7.5,8,1619,0
+WYY.US,D,20110916,000000,8.1,8.8,7.6,8.8,3055,0
+WYY.US,D,20110919,000000,8.9,8.9,7.9,8.3,3333,0
+WYY.US,D,20110920,000000,8.5,8.5,8.3,8.3,3187,0
+WYY.US,D,20110921,000000,8.3,8.4,8.1,8.4,138,0
+WYY.US,D,20110922,000000,8.1,8.3,8,8.2,1780,0
+WYY.US,D,20110923,000000,8,8.2,7.6,8,3755,0
+WYY.US,D,20110926,000000,8,8.3,7.6,8.2,2638,0
+WYY.US,D,20110927,000000,8.4,8.4,7.6,8.1,1647,0
+WYY.US,D,20110928,000000,8.1,8.1,7.8,7.8,340,0
+WYY.US,D,20110929,000000,7.8,8,7.3,8,2182,0
+WYY.US,D,20110930,000000,7.8,7.8,6.8,7.4,5789,0
+WYY.US,D,20111003,000000,7.1,7.7,7.1,7.6,3111,0
+WYY.US,D,20111004,000000,7,7.7,7,7.7,1005,0
+WYY.US,D,20111005,000000,7.8,7.9,7.8,7.9,75,0
+WYY.US,D,20111006,000000,8,8,7.2,7.9,2369,0
+WYY.US,D,20111007,000000,7.8,9,7.5,8.4,6934,0
+WYY.US,D,20111010,000000,8.6,8.6,8,8.3,2837,0
+WYY.US,D,20111011,000000,8.1,8.3,8.1,8.2,1549,0
+WYY.US,D,20111012,000000,8.4,8.4,8.1,8.2,2130,0
+WYY.US,D,20111013,000000,8.3,8.6,8.3,8.6,1817,0
+WYY.US,D,20111014,000000,8.5,8.8,8.4,8.8,4109,0
+WYY.US,D,20111017,000000,8.8,9,8.5,8.8,1049,0
+WYY.US,D,20111018,000000,8.5,9,7.6,8.9,1840,0
+WYY.US,D,20111019,000000,9.2,9.2,8.8,9,1625,0
+WYY.US,D,20111020,000000,9,9.4,9,9.4,2557,0
+WYY.US,D,20111021,000000,9.5,9.5,9.3,9.3,475,0
+WYY.US,D,20111024,000000,9,9,8.5,8.9,6246,0
+WYY.US,D,20111025,000000,8.7,8.7,8.2,8.5,5261,0
+WYY.US,D,20111026,000000,8.5,8.6,8.2,8.5,2010,0
+WYY.US,D,20111027,000000,8.5,8.6,8,8.3,4376,0
+WYY.US,D,20111028,000000,8.4,8.5,8.3,8.4,200,0
+WYY.US,D,20111031,000000,8.3,8.5,8,8.5,993,0
+WYY.US,D,20111102,000000,8.5,8.5,8.1,8.4,823,0
+WYY.US,D,20111103,000000,8.3,8.6,8,8.6,1169,0
+WYY.US,D,20111104,000000,8.9,9.1,8.7,9.1,3124,0
+WYY.US,D,20111107,000000,9.2,9.2,8.7,8.8,818,0
+WYY.US,D,20111108,000000,8.7,9,8.4,9,1783,0
+WYY.US,D,20111109,000000,8.7,8.9,8,8.5,526,0
+WYY.US,D,20111110,000000,8.3,9,8.3,8.5,1744,0
+WYY.US,D,20111111,000000,8.6,8.9,8.4,8.6,776,0
+WYY.US,D,20111114,000000,8.3,8.6,8,8.6,2838,0
+WYY.US,D,20111115,000000,8.3,8.6,8.3,8.5,490,0
+WYY.US,D,20111116,000000,8.4,8.4,8,8.4,645,0
+WYY.US,D,20111117,000000,8.1,8.1,7.8,8,1658,0
+WYY.US,D,20111118,000000,7.9,8,7.8,7.8,690,0
+WYY.US,D,20111121,000000,7.7,7.7,7.4,7.5,1360,0
+WYY.US,D,20111122,000000,7.5,7.6,7.1,7.4,2212,0
+WYY.US,D,20111123,000000,7.4,7.6,7.1,7.3,1246,0
+WYY.US,D,20111125,000000,7.1,7.3,7.1,7.2,640,0
+WYY.US,D,20111128,000000,7.1,7.5,7.1,7.4,2516,0
+WYY.US,D,20111129,000000,7.1,7.4,7,7.2,3450,0
+WYY.US,D,20111130,000000,7,7.3,6.7,7.3,1353,0
+WYY.US,D,20111201,000000,7.2,7.3,6.9,7.2,4746,0
+WYY.US,D,20111202,000000,6.9,7,6.9,6.9,10299,0
+WYY.US,D,20111205,000000,6.9,7.2,6.3,7.2,7572,0
+WYY.US,D,20111206,000000,7,7.3,6.7,7.2,4385,0
+WYY.US,D,20111207,000000,6.9,7,6.9,7,2390,0
+WYY.US,D,20111208,000000,7,7.2,7,7,1284,0
+WYY.US,D,20111209,000000,7.1,7.4,7,7.4,1031,0
+WYY.US,D,20111212,000000,7.5,7.5,7.1,7.4,1269,0
+WYY.US,D,20111213,000000,7.3,7.5,7.2,7.5,3445,0
+WYY.US,D,20111214,000000,7.2,7.3,7,7.2,4319,0
+WYY.US,D,20111215,000000,7,7.2,6.9,7.2,7236,0
+WYY.US,D,20111216,000000,7,7.3,7,7.3,371,0
+WYY.US,D,20111219,000000,7.1,7.1,6.9,7,2423,0
+WYY.US,D,20111220,000000,7,7,6.6,7,9613,0
+WYY.US,D,20111221,000000,6.7,7,6.7,7,5184,0
+WYY.US,D,20111222,000000,7,7.1,6.6,7.1,2866,0
+WYY.US,D,20111223,000000,6.9,7,6.8,7,450,0
+WYY.US,D,20111227,000000,6.8,7.1,6.6,7.1,6610,0
+WYY.US,D,20111228,000000,7.1,7.1,6.6,7,1103,0
+WYY.US,D,20111229,000000,7,7,6.2,7,2431,0
+WYY.US,D,20111230,000000,6.8,7,6.3,6.9,9025,0
+WYY.US,D,20120103,000000,6.8,6.9,6.6,6.9,1541,0
+WYY.US,D,20120104,000000,6.7,6.9,6.6,6.9,1582,0
+WYY.US,D,20120105,000000,7,7.5,6.7,7.1,5324,0
+WYY.US,D,20120106,000000,7.5,7.5,7.2,7.5,3463,0
+WYY.US,D,20120109,000000,7.3,7.8,7.3,7.5,2613,0
+WYY.US,D,20120110,000000,7.6,7.8,7.3,7.8,1670,0
+WYY.US,D,20120111,000000,7.5,7.7,6.9,7.7,320,0
+WYY.US,D,20120112,000000,7.7,7.7,7.4,7.5,1028,0
+WYY.US,D,20120113,000000,7.6,7.6,7.5,7.5,1230,0
+WYY.US,D,20120117,000000,7.4,7.9,7.4,7.5,2781,0
+WYY.US,D,20120118,000000,7.6,7.7,7.2,7.6,2080,0
+WYY.US,D,20120119,000000,7.4,7.5,7.2,7.5,2418,0
+WYY.US,D,20120120,000000,7.3,7.4,7.2,7.4,2020,0
+WYY.US,D,20120123,000000,7.4,7.4,6.9,7.3,1421,0
+WYY.US,D,20120124,000000,7.3,7.9,7.3,7.6,2951,0
+WYY.US,D,20120125,000000,7.4,7.6,7.2,7.6,1570,0
+WYY.US,D,20120126,000000,7.7,7.8,7.4,7.6,1676,0
+WYY.US,D,20120127,000000,7.4,7.4,7,7.3,1560,0
+WYY.US,D,20120130,000000,7,7.6,6.9,7,5705,0
+WYY.US,D,20120131,000000,7,7.1,6.3,7,2784,0
+WYY.US,D,20120201,000000,6.9,7.5,6.9,7.5,3350,0
+WYY.US,D,20120202,000000,7.3,7.6,7,7.4,2871,0
+WYY.US,D,20120203,000000,7.3,7.5,7.2,7.4,2651,0
+WYY.US,D,20120206,000000,7.3,7.6,6.9,7.4,1971,0
+WYY.US,D,20120207,000000,7.1,7.5,6.9,7.5,4269,0
+WYY.US,D,20120208,000000,7.3,7.3,6.9,7.3,3180,0
+WYY.US,D,20120209,000000,7.1,7.2,6.9,7.1,5180,0
+WYY.US,D,20120210,000000,7.1,7.1,6.9,7,3798,0
+WYY.US,D,20120213,000000,7.1,7.1,6.9,6.9,4232,0
+WYY.US,D,20120214,000000,7.1,7.4,7,7,2983,0
+WYY.US,D,20120215,000000,7.4,7.5,7,7.3,7759,0
+WYY.US,D,20120216,000000,7.5,7.5,7.3,7.5,4303,0
+WYY.US,D,20120217,000000,7.5,8.4,7.3,8.4,9726,0
+WYY.US,D,20120221,000000,8,8,7.4,8,4226,0
+WYY.US,D,20120222,000000,7.7,8,7.6,8,440,0
+WYY.US,D,20120223,000000,8.2,8.2,7.6,8,2163,0
+WYY.US,D,20120224,000000,7.7,8.1,7.4,7.4,5375,0
+WYY.US,D,20120227,000000,8,8.2,7,7.5,9096,0
+WYY.US,D,20120228,000000,7.8,8,7.5,7.8,437,0
+WYY.US,D,20120229,000000,7.7,8,7.5,7.9,3116,0
+WYY.US,D,20120301,000000,7.7,7.9,7.6,7.9,3910,0
+WYY.US,D,20120302,000000,7.5,8,7.5,8,5639,0
+WYY.US,D,20120305,000000,7.9,8.2,7.4,8,2586,0
+WYY.US,D,20120306,000000,7.9,8.2,7.9,8.2,1215,0
+WYY.US,D,20120307,000000,8.2,8.4,8.2,8.4,6751,0
+WYY.US,D,20120308,000000,8.4,9,8.4,9,9684,0
+WYY.US,D,20120309,000000,8.9,9,8.6,9,7822,0
+WYY.US,D,20120312,000000,8.6,9,8.6,8.8,1633,0
+WYY.US,D,20120313,000000,8.8,9.1,8.7,9.1,8055,0
+WYY.US,D,20120314,000000,9,9.2,9,9.2,6613,0
+WYY.US,D,20120315,000000,9.2,9.4,9,9.4,6795,0
+WYY.US,D,20120316,000000,9.4,9.5,9,9.5,5230,0
+WYY.US,D,20120319,000000,9.5,9.5,9,9.1,10083,0
+WYY.US,D,20120320,000000,9.1,9.4,9,9.1,2943,0
+WYY.US,D,20120321,000000,9.1,9.5,9,9.4,2548,0
+WYY.US,D,20120322,000000,9.5,9.7,9,9.3,11739,0
+WYY.US,D,20120323,000000,9.2,9.6,9.2,9.4,6074,0
+WYY.US,D,20120326,000000,9.5,9.5,9,9,3286,0
+WYY.US,D,20120327,000000,9.2,9.4,8.9,9.1,14890,0
+WYY.US,D,20120328,000000,9,9.5,8.9,9.3,6435,0
+WYY.US,D,20120329,000000,9.6,9.7,9,9.3,2527,0
+WYY.US,D,20120330,000000,9.2,9.4,9.1,9.3,16213,0
+WYY.US,D,20120402,000000,9.3,9.5,9.1,9.1,17205,0
+WYY.US,D,20120403,000000,9.4,9.4,9,9.2,42446,0
+WYY.US,D,20120404,000000,9.4,9.4,8.9,9.1,3542,0
+WYY.US,D,20120405,000000,9.4,9.4,8.9,9.1,5658,0
+WYY.US,D,20120409,000000,9.5,9.5,8.6,8.9,4546,0
+WYY.US,D,20120410,000000,8.7,9,8,9,3019,0
+WYY.US,D,20120411,000000,8.9,9.3,8.4,9.3,2195,0
+WYY.US,D,20120412,000000,9.1,9.1,8.2,8.9,6300,0
+WYY.US,D,20120413,000000,8.6,9.1,8.5,8.9,1603,0
+WYY.US,D,20120416,000000,8.8,9,8.5,8.8,3846,0
+WYY.US,D,20120417,000000,9,9.1,8.8,9.1,1656,0
+WYY.US,D,20120418,000000,9.1,9.4,8.6,9,2441,0
+WYY.US,D,20120419,000000,9.2,9.2,8.8,9,550,0
+WYY.US,D,20120420,000000,9.2,9.2,8.3,8.7,9303,0
+WYY.US,D,20120423,000000,8.5,9.2,8.5,9.2,3380,0
+WYY.US,D,20120424,000000,8.9,9.3,8.6,9.2,2274,0
+WYY.US,D,20120425,000000,9.5,9.5,9,9.4,4605,0
+WYY.US,D,20120426,000000,8.9,9.3,8.5,8.9,2887,0
+WYY.US,D,20120427,000000,9.1,9.3,8.7,9,2560,0
+WYY.US,D,20120430,000000,9.3,9.3,8.5,9,1414,0
+WYY.US,D,20120501,000000,9,9,8.5,8.6,6476,0
+WYY.US,D,20120502,000000,8.3,8.7,7.8,8.3,10070,0
+WYY.US,D,20120503,000000,8.1,8.1,7.6,7.6,4056,0
+WYY.US,D,20120504,000000,7.7,8.1,7.7,8.1,4099,0
+WYY.US,D,20120507,000000,8.3,8.3,8,8.2,2697,0
+WYY.US,D,20120508,000000,8.2,8.2,7.9,8.2,645,0
+WYY.US,D,20120509,000000,8.3,8.3,8,8.3,464,0
+WYY.US,D,20120510,000000,8.4,8.4,7.9,8.1,1508,0
+WYY.US,D,20120511,000000,8,8.6,8,8.5,7843,0
+WYY.US,D,20120514,000000,8.3,8.3,8.1,8.1,1750,0
+WYY.US,D,20120515,000000,8.1,8.1,7.9,8.1,2109,0
+WYY.US,D,20120516,000000,8.1,8.1,6.9,6.9,21137,0
+WYY.US,D,20120517,000000,6.9,7.2,6.8,7,12148,0
+WYY.US,D,20120518,000000,7.4,7.5,6.8,7,3842,0
+WYY.US,D,20120521,000000,6.6,7.2,6.6,7.2,20111,0
+WYY.US,D,20120522,000000,7,7.2,6.9,7,4271,0
+WYY.US,D,20120523,000000,6.9,7.1,6.8,7,4625,0
+WYY.US,D,20120524,000000,7,7.3,6.9,7.2,1715,0
+WYY.US,D,20120525,000000,7.1,7.2,7,7.2,2893,0
+WYY.US,D,20120529,000000,7.1,7.2,7,7.2,3940,0
+WYY.US,D,20120530,000000,7,7.2,7,7.2,1816,0
+WYY.US,D,20120531,000000,7,7.2,6.8,7,18168,0
+WYY.US,D,20120601,000000,6.8,7,6.8,7,1916,0
+WYY.US,D,20120604,000000,6.8,7,6.8,6.9,3030,0
+WYY.US,D,20120605,000000,7.2,7.3,6.8,7,554,0
+WYY.US,D,20120606,000000,6.9,7,6.9,6.9,403,0
+WYY.US,D,20120607,000000,7,7,6.8,7,248,0
+WYY.US,D,20120608,000000,6.8,7,6.8,6.9,520,0
+WYY.US,D,20120611,000000,6.8,6.8,6.5,6.8,5251,0
+WYY.US,D,20120612,000000,6.8,6.9,6.8,6.9,1210,0
+WYY.US,D,20120613,000000,6.8,6.9,6.6,6.8,6657,0
+WYY.US,D,20120614,000000,6.7,6.7,6.4,6.6,6115,0
+WYY.US,D,20120615,000000,6.6,6.7,6,6.3,11088,0
+WYY.US,D,20120618,000000,5.9,6.7,5.8,6.7,3950,0
+WYY.US,D,20120619,000000,6.6,7,6.6,6.9,3191,0
+WYY.US,D,20120620,000000,6.7,7.2,6.7,7.2,4280,0
+WYY.US,D,20120621,000000,7.2,7.2,4.9,6.6,8881,0
+WYY.US,D,20120622,000000,6.4,6.6,6.2,6.5,1033,0
+WYY.US,D,20120625,000000,6.3,6.4,6.2,6.4,820,0
+WYY.US,D,20120626,000000,6,6.4,6,6.2,3764,0
+WYY.US,D,20120627,000000,5.6,5.9,5.6,5.7,3151,0
+WYY.US,D,20120628,000000,5.6,6,5.6,5.8,2646,0
+WYY.US,D,20120629,000000,5.7,6.3,5.7,6.3,5720,0
+WYY.US,D,20120702,000000,6.3,6.3,5.9,6.3,8768,0
+WYY.US,D,20120703,000000,6.1,6.4,5.6,6.2,5439,0
+WYY.US,D,20120705,000000,6.3,6.3,5.7,5.8,4565,0
+WYY.US,D,20120706,000000,6,6.1,5.7,6.1,3285,0
+WYY.US,D,20120709,000000,6,6,6,6,856,0
+WYY.US,D,20120710,000000,5.7,6,5.6,5.8,1944,0
+WYY.US,D,20120711,000000,5.8,6,5.8,6,2938,0
+WYY.US,D,20120712,000000,5.7,6.1,5.7,6,4040,0
+WYY.US,D,20120713,000000,6,6,6,6,1825,0
+WYY.US,D,20120716,000000,6,6,5.6,5.9,850,0
+WYY.US,D,20120717,000000,5.9,5.9,5.5,5.6,3027,0
+WYY.US,D,20120718,000000,5.8,6.1,5.8,6,2320,0
+WYY.US,D,20120719,000000,5.9,6,5.5,5.9,1075,0
+WYY.US,D,20120720,000000,5.6,5.8,5.6,5.8,633,0
+WYY.US,D,20120723,000000,5.5,5.9,5.5,5.8,1158,0
+WYY.US,D,20120724,000000,5.9,5.9,5.4,5.4,2756,0
+WYY.US,D,20120725,000000,5.4,6.1,5.4,5.8,2006,0
+WYY.US,D,20120726,000000,5.8,5.8,5.8,5.8,132,0
+WYY.US,D,20120727,000000,5.8,5.8,5.7,5.7,1056,0
+WYY.US,D,20120730,000000,5.5,5.7,5.5,5.7,550,0
+WYY.US,D,20120731,000000,5.6,5.6,5.6,5.6,260,0
+WYY.US,D,20120801,000000,5.6,5.6,5.1,5.2,6022,0
+WYY.US,D,20120802,000000,5.3,5.3,5.1,5.2,1840,0
+WYY.US,D,20120803,000000,5.2,5.2,5.1,5.2,1876,0
+WYY.US,D,20120806,000000,5.1,5.1,4.7,4.8,5871,0
+WYY.US,D,20120807,000000,5.1,5.1,4.5,4.6,19551,0
+WYY.US,D,20120808,000000,4.7,4.7,4.5,4.5,3855,0
+WYY.US,D,20120809,000000,4.3,4.5,4.3,4.5,17366,0
+WYY.US,D,20120810,000000,4.4,4.7,4.4,4.5,9736,0
+WYY.US,D,20120813,000000,4.5,5.2,4.5,4.7,11355,0
+WYY.US,D,20120814,000000,4.8,5,4.7,5,3134,0
+WYY.US,D,20120815,000000,4.5,4.7,4.4,4.4,7765,0
+WYY.US,D,20120816,000000,4.3,5,4.3,4.6,5701,0
+WYY.US,D,20120817,000000,4.6,4.9,4.6,4.9,2810,0
+WYY.US,D,20120820,000000,4.7,4.9,4.6,4.9,3078,0
+WYY.US,D,20120821,000000,4.9,5.4,4.9,5,6510,0
+WYY.US,D,20120822,000000,5,5,4.8,5,1265,0
+WYY.US,D,20120823,000000,5,5.2,4.9,5,4088,0
+WYY.US,D,20120824,000000,5,5.2,5,5.2,2509,0
+WYY.US,D,20120827,000000,5,5.1,4.9,4.9,2370,0
+WYY.US,D,20120828,000000,4.9,5,4.8,5,1143,0
+WYY.US,D,20120829,000000,4.9,4.9,4.8,4.9,2672,0
+WYY.US,D,20120830,000000,5.2,5.2,4.8,4.8,1882,0
+WYY.US,D,20120831,000000,4.6,4.9,4,4.8,5349,0
+WYY.US,D,20120904,000000,4.2,4.5,4.2,4.4,7594,0
+WYY.US,D,20120905,000000,4.2,4.3,4.2,4.2,2300,0
+WYY.US,D,20120906,000000,4.1,4.7,4.1,4.1,2625,0
+WYY.US,D,20120907,000000,4.1,4.4,4.1,4.4,745,0
+WYY.US,D,20120910,000000,4.4,4.6,4.4,4.5,1680,0
+WYY.US,D,20120911,000000,4.3,4.5,3.9,3.9,10621,0
+WYY.US,D,20120912,000000,3.9,4,3.9,4,3383,0
+WYY.US,D,20120913,000000,4,4.2,4,4.2,1293,0
+WYY.US,D,20120914,000000,4,4,3.9,3.9,4175,0
+WYY.US,D,20120917,000000,3.8,4,3.8,3.9,1080,0
+WYY.US,D,20120918,000000,3.9,4,3.7,4,2079,0
+WYY.US,D,20120919,000000,4.1,4.1,3.7,3.7,2004,0
+WYY.US,D,20120920,000000,3.8,4,3.7,3.8,1985,0
+WYY.US,D,20120921,000000,3.8,4,3.8,4,1818,0
+WYY.US,D,20120924,000000,4,4,3.8,3.8,5700,0
+WYY.US,D,20120925,000000,3.7,3.9,3.5,3.7,5560,0
+WYY.US,D,20120926,000000,3.8,4,3.7,3.7,1373,0
+WYY.US,D,20120927,000000,3.7,3.9,3.7,3.8,4523,0
+WYY.US,D,20120928,000000,3.5,3.8,3.5,3.8,8807,0
+WYY.US,D,20121001,000000,3.7,4.2,3.7,4.2,5730,0
+WYY.US,D,20121002,000000,5,5,4.3,4.6,11151,0
+WYY.US,D,20121003,000000,4.5,4.6,4.4,4.5,4700,0
+WYY.US,D,20121004,000000,4.4,4.4,4,4.1,4725,0
+WYY.US,D,20121005,000000,4.3,5.2,4.2,4.5,20807,0
+WYY.US,D,20121008,000000,4.9,5.9,4.6,5.9,49182,0
+WYY.US,D,20121009,000000,6,6,5,5.1,15067,0
+WYY.US,D,20121010,000000,5.4,5.4,4.6,4.7,15376,0
+WYY.US,D,20121011,000000,4.6,5,4.6,4.6,1201,0
+WYY.US,D,20121012,000000,4.6,5.3,4.6,5.1,2162,0
+WYY.US,D,20121015,000000,4.8,5,4.8,5,950,0
+WYY.US,D,20121016,000000,4.9,5.2,4.9,5.2,2030,0
+WYY.US,D,20121017,000000,5.1,5.3,5.1,5.2,5982,0
+WYY.US,D,20121018,000000,5.3,5.3,4.9,4.9,1589,0
+WYY.US,D,20121019,000000,5,5,4.7,4.8,2529,0
+WYY.US,D,20121022,000000,4.6,4.9,4.6,4.7,898,0
+WYY.US,D,20121023,000000,4.6,4.9,4.3,4.6,4295,0
+WYY.US,D,20121024,000000,4.4,4.5,4.2,4.3,2931,0
+WYY.US,D,20121025,000000,4.3,4.9,4.1,4.7,2070,0
+WYY.US,D,20121026,000000,4.5,4.8,3.8,4.4,5100,0
+WYY.US,D,20121031,000000,4.4,4.8,4.4,4.6,3770,0
+WYY.US,D,20121101,000000,4.8,4.8,4.2,4.2,2001,0
+WYY.US,D,20121102,000000,4.4,4.9,4.4,4.6,3177,0
+WYY.US,D,20121105,000000,4.6,4.9,4.3,4.6,4150,0
+WYY.US,D,20121106,000000,4.5,4.5,4.3,4.3,1219,0
+WYY.US,D,20121107,000000,4.1,4.3,4.1,4.2,11432,0
+WYY.US,D,20121108,000000,4.2,4.6,4,4,27287,0
+WYY.US,D,20121109,000000,4.3,4.4,4.2,4.4,306,0
+WYY.US,D,20121112,000000,4.1,4.4,4,4.3,3198,0
+WYY.US,D,20121113,000000,4.4,4.5,4.1,4.2,580,0
+WYY.US,D,20121114,000000,4.2,4.3,4,4,2161,0
+WYY.US,D,20121115,000000,4.2,4.2,3.9,4,1810,0
+WYY.US,D,20121116,000000,4,4.2,4,4.1,3630,0
+WYY.US,D,20121119,000000,4.3,4.4,4,4,2671,0
+WYY.US,D,20121120,000000,4.4,4.4,3.9,3.9,2859,0
+WYY.US,D,20121121,000000,4.3,4.4,4.3,4.3,1686,0
+WYY.US,D,20121123,000000,4.3,4.5,4.2,4.2,884,0
+WYY.US,D,20121126,000000,4.2,4.2,4.1,4.1,2730,0
+WYY.US,D,20121127,000000,4,4.3,3.8,3.9,5303,0
+WYY.US,D,20121128,000000,4.4,4.5,4,4,1592,0
+WYY.US,D,20121129,000000,4.5,4.5,4,4,806,0
+WYY.US,D,20121130,000000,4.2,4.2,4.1,4.1,1065,0
+WYY.US,D,20121203,000000,4,4.1,3.5,3.6,6218,0
+WYY.US,D,20121204,000000,4,4.1,3.8,4,2416,0
+WYY.US,D,20121205,000000,4,4,3.7,3.9,7669,0
+WYY.US,D,20121206,000000,4,4,3.9,4,1090,0
+WYY.US,D,20121207,000000,3.8,4,3.8,3.8,2049,0
+WYY.US,D,20121210,000000,3.8,4,3.7,3.7,8193,0
+WYY.US,D,20121211,000000,3.7,4,3.7,4,1793,0
+WYY.US,D,20121212,000000,4,4.1,3.7,3.8,17364,0
+WYY.US,D,20121213,000000,3.7,4.1,3.7,4,3634,0
+WYY.US,D,20121214,000000,3.9,3.9,3.7,3.9,3042,0
+WYY.US,D,20121217,000000,3.9,3.9,3.7,3.7,6030,0
+WYY.US,D,20121218,000000,3.7,3.7,3.5,3.7,21550,0
+WYY.US,D,20121219,000000,3.8,3.8,3.4,3.4,15053,0
+WYY.US,D,20121220,000000,3.4,3.5,3.3,3.3,31633,0
+WYY.US,D,20121221,000000,3.4,3.6,3.2,3.3,24133,0
+WYY.US,D,20121224,000000,3.4,3.5,3.2,3.3,3940,0
+WYY.US,D,20121226,000000,3.4,3.8,3.4,3.7,12562,0
+WYY.US,D,20121227,000000,3.8,4,3.4,3.9,6970,0
+WYY.US,D,20121228,000000,3.7,3.8,3.5,3.8,10841,0
+WYY.US,D,20121231,000000,3.4,3.8,3.4,3.7,11002,0
+WYY.US,D,20130102,000000,3.5,4.2,3.5,4.1,8954,0
+WYY.US,D,20130103,000000,3.7,4.4,3.7,4.4,5102,0
+WYY.US,D,20130104,000000,4.4,4.5,4.1,4.4,7119,0
+WYY.US,D,20130107,000000,4.4,4.6,4.4,4.4,7897,0
+WYY.US,D,20130108,000000,4.3,4.5,4.1,4.3,14070,0
+WYY.US,D,20130109,000000,4.6,4.6,3.9,4.2,4839,0
+WYY.US,D,20130110,000000,4.4,4.4,4.2,4.3,2710,0
+WYY.US,D,20130111,000000,4.3,4.3,4,4.2,7966,0
+WYY.US,D,20130114,000000,4,4.3,3.9,4.2,3032,0
+WYY.US,D,20130115,000000,4.3,4.3,4,4.1,1930,0
+WYY.US,D,20130116,000000,4.1,4.1,3.7,3.7,9123,0
+WYY.US,D,20130117,000000,4,4,3.6,3.7,22150,0
+WYY.US,D,20130118,000000,3.7,3.7,3.6,3.7,8977,0
+WYY.US,D,20130122,000000,3.7,3.7,3.6,3.7,15026,0
+WYY.US,D,20130123,000000,3.7,3.9,3.6,3.7,23286,0
+WYY.US,D,20130124,000000,3.7,4.3,3.7,4,44102,0
+WYY.US,D,20130125,000000,4,4.3,4,4.1,11063,0
+WYY.US,D,20130128,000000,4.3,4.4,4.1,4.3,25422,0
+WYY.US,D,20130129,000000,4.4,4.4,4.1,4.3,28633,0
+WYY.US,D,20130130,000000,4.4,4.6,4.2,4.6,37812,0
+WYY.US,D,20130131,000000,4.9,5,4.4,4.5,30786,0
+WYY.US,D,20130201,000000,4.9,5,4.6,4.7,36780,0
+WYY.US,D,20130204,000000,4.7,5.4,4.7,5.1,68209,0
+WYY.US,D,20130205,000000,5.1,5.3,5,5,26851,0
+WYY.US,D,20130206,000000,5,5.4,5,5.3,19331,0
+WYY.US,D,20130207,000000,5.4,6.4,5.3,6.2,64259,0
+WYY.US,D,20130208,000000,6.5,6.5,5.7,5.8,34440,0
+WYY.US,D,20130211,000000,5.7,5.9,5.3,5.5,20676,0
+WYY.US,D,20130212,000000,5.3,6.3,5.3,6.2,36418,0
+WYY.US,D,20130213,000000,5.9,6.2,5.7,5.9,12425,0
+WYY.US,D,20130214,000000,5.7,6.2,5.7,6.2,6713,0
+WYY.US,D,20130215,000000,6.5,6.5,6,6.4,12815,0
+WYY.US,D,20130219,000000,6.5,7.1,6.4,7.1,27394,0
+WYY.US,D,20130220,000000,7.1,7.1,6.2,6.6,14676,0
+WYY.US,D,20130221,000000,6.8,6.8,6.5,6.8,1586,0
+WYY.US,D,20130222,000000,6.6,7.3,6.6,7.2,15515,0
+WYY.US,D,20130225,000000,7.2,7.2,6.5,6.7,12234,0
+WYY.US,D,20130226,000000,7,7,6,6.2,12125,0
+WYY.US,D,20130227,000000,6.4,6.4,6,6.2,3385,0
+WYY.US,D,20130228,000000,6.1,6.2,6,6,2481,0
+WYY.US,D,20130301,000000,6,6.1,5.5,5.6,6768,0
+WYY.US,D,20130304,000000,5.5,5.5,5.3,5.3,3817,0
+WYY.US,D,20130305,000000,5.3,5.8,5.3,5.5,18455,0
+WYY.US,D,20130306,000000,5.6,5.7,5.5,5.7,12350,0
+WYY.US,D,20130307,000000,5.9,6.2,5.6,6.1,13707,0
+WYY.US,D,20130308,000000,6.2,6.2,5.8,5.9,3440,0
+WYY.US,D,20130311,000000,6,6.5,6,6.4,10455,0
+WYY.US,D,20130312,000000,6.5,6.5,5.8,6.1,11346,0
+WYY.US,D,20130313,000000,6.2,6.6,5.8,6.1,24540,0
+WYY.US,D,20130314,000000,6.3,6.7,6.1,6.1,18932,0
+WYY.US,D,20130315,000000,6.3,6.4,6.1,6.4,5506,0
+WYY.US,D,20130318,000000,6.1,6.3,6,6.1,8595,0
+WYY.US,D,20130319,000000,6,6,5.7,5.7,8293,0
+WYY.US,D,20130320,000000,5.9,5.9,5.6,5.7,7446,0
+WYY.US,D,20130321,000000,5.7,5.8,5.5,5.8,2527,0
+WYY.US,D,20130322,000000,5.5,5.8,5.5,5.8,3118,0
+WYY.US,D,20130325,000000,6,6,5.6,5.7,4009,0
+WYY.US,D,20130326,000000,5.9,5.9,5.6,5.6,5330,0
+WYY.US,D,20130327,000000,5.6,6.3,5.5,6,16849,0
+WYY.US,D,20130328,000000,5.9,6.4,5.9,6.2,16378,0
+WYY.US,D,20130401,000000,6.2,6.5,6.1,6.5,19124,0
+WYY.US,D,20130402,000000,7.2,7.4,6.3,6.5,57580,0
+WYY.US,D,20130403,000000,6.5,6.7,6,6,8082,0
+WYY.US,D,20130404,000000,5.8,6.3,5.7,5.9,10665,0
+WYY.US,D,20130405,000000,5.7,5.9,5.6,5.9,10190,0
+WYY.US,D,20130408,000000,5.8,5.8,5.7,5.8,3815,0
+WYY.US,D,20130409,000000,5.7,5.8,5.6,5.7,7945,0
+WYY.US,D,20130410,000000,5.7,5.7,5.4,5.7,4442,0
+WYY.US,D,20130411,000000,5.6,5.6,5.6,5.6,1500,0
+WYY.US,D,20130412,000000,5.4,5.6,5.4,5.6,6985,0
+WYY.US,D,20130415,000000,5.4,5.4,5.3,5.3,9010,0
+WYY.US,D,20130416,000000,5.5,5.5,5.3,5.4,4912,0
+WYY.US,D,20130417,000000,5.5,5.5,5.2,5.5,15696,0
+WYY.US,D,20130418,000000,5.3,5.6,5.2,5.6,2962,0
+WYY.US,D,20130419,000000,5.7,5.7,5.5,5.6,10989,0
+WYY.US,D,20130422,000000,5.7,6.1,5.5,5.5,4701,0
+WYY.US,D,20130423,000000,5.7,5.9,5.4,5.8,71792,0
+WYY.US,D,20130424,000000,5.8,5.8,5.5,5.7,25120,0
+WYY.US,D,20130425,000000,5.5,6.4,5.5,5.9,28855,0
+WYY.US,D,20130426,000000,6.1,6.1,5.9,5.9,18995,0
+WYY.US,D,20130429,000000,6,6.2,6,6.2,7960,0
+WYY.US,D,20130430,000000,6.2,6.4,6,6.2,19372,0
+WYY.US,D,20130501,000000,6.2,6.2,5.9,6.1,8320,0
+WYY.US,D,20130502,000000,5.9,6.1,5.9,6.1,2016,0
+WYY.US,D,20130503,000000,6.2,6.2,5.9,6.1,3284,0
+WYY.US,D,20130506,000000,5.9,6,5.7,5.8,4098,0
+WYY.US,D,20130507,000000,6,6,5.6,5.8,12777,0
+WYY.US,D,20130508,000000,5.8,6.2,5.6,6.1,28052,0
+WYY.US,D,20130509,000000,6.3,6.3,6,6,4559,0
+WYY.US,D,20130510,000000,5.9,6.2,5.9,6.2,5850,0
+WYY.US,D,20130513,000000,5.9,6.4,5.9,6.1,7598,0
+WYY.US,D,20130514,000000,6.1,6.7,6.1,6.4,45487,0
+WYY.US,D,20130515,000000,6.4,6.6,6.3,6.4,25111,0
+WYY.US,D,20130516,000000,6,6.1,5.6,6,42952,0
+WYY.US,D,20130517,000000,5.8,6.1,5.7,5.7,13739,0
+WYY.US,D,20130520,000000,5.9,5.9,5.2,5.2,15496,0
+WYY.US,D,20130521,000000,5.5,5.6,5.2,5.4,23121,0
+WYY.US,D,20130522,000000,5.2,5.4,5,5.1,12344,0
+WYY.US,D,20130523,000000,5,5,4.5,4.8,19495,0
+WYY.US,D,20130524,000000,4.8,5,4.8,5,5410,0
+WYY.US,D,20130528,000000,5.2,5.2,4.9,4.9,7052,0
+WYY.US,D,20130529,000000,4.9,5,4.6,4.7,6491,0
+WYY.US,D,20130530,000000,4.6,4.7,4.5,4.5,7874,0
+WYY.US,D,20130531,000000,4.5,4.8,4.5,4.7,19468,0
+WYY.US,D,20130603,000000,4.8,5.3,4.8,5.3,22262,0
+WYY.US,D,20130604,000000,5.5,5.6,5.1,5.5,10856,0
+WYY.US,D,20130605,000000,5.4,5.4,5.2,5.4,2139,0
+WYY.US,D,20130606,000000,5.4,5.6,5.4,5.5,14445,0
+WYY.US,D,20130607,000000,5.6,5.6,5.4,5.6,2625,0
+WYY.US,D,20130610,000000,5.6,5.7,5.4,5.4,5663,0
+WYY.US,D,20130611,000000,5.7,5.9,5.3,5.8,12236,0
+WYY.US,D,20130612,000000,6,6.8,5.9,6.8,22540,0
+WYY.US,D,20130613,000000,7,7.2,6,6.6,20419,0
+WYY.US,D,20130614,000000,7,7,6.4,6.8,10960,0
+WYY.US,D,20130617,000000,6.8,7.2,6.5,7.2,9502,0
+WYY.US,D,20130618,000000,7.2,8.4,7.2,7.7,55353,0
+WYY.US,D,20130619,000000,7.7,8,7.5,7.9,4049,0
+WYY.US,D,20130620,000000,7.9,8,6.9,7.9,30434,0
+WYY.US,D,20130621,000000,7.9,7.9,7.6,7.9,22107,0
+WYY.US,D,20130624,000000,7.4,7.9,7.1,7.5,7904,0
+WYY.US,D,20130625,000000,7.9,7.9,7.5,7.9,9018,0
+WYY.US,D,20130626,000000,7.9,7.9,7.6,7.7,12628,0
+WYY.US,D,20130627,000000,7.9,8.6,7.7,8.4,84209,0
+WYY.US,D,20130628,000000,8.4,8.5,8,8.2,14899,0
+WYY.US,D,20130701,000000,8.1,8.8,8.1,8.7,33785,0
+WYY.US,D,20130702,000000,8.7,8.8,8,8.3,15809,0
+WYY.US,D,20130703,000000,8.2,8.4,8,8.1,3677,0
+WYY.US,D,20130705,000000,8.2,8.2,7.8,8,3740,0
+WYY.US,D,20130708,000000,8.2,8.2,7.2,7.2,13113,0
+WYY.US,D,20130709,000000,7.4,7.8,6.9,7,16367,0
+WYY.US,D,20130710,000000,7.4,7.5,7.1,7.4,9014,0
+WYY.US,D,20130711,000000,7.3,7.5,7.1,7.1,5773,0
+WYY.US,D,20130712,000000,7.1,7.3,7.1,7.2,509,0
+WYY.US,D,20130715,000000,7.4,7.7,7.2,7.6,10339,0
+WYY.US,D,20130716,000000,7.2,7.7,7.2,7.2,12906,0
+WYY.US,D,20130717,000000,7.3,7.6,7.2,7.2,7683,0
+WYY.US,D,20130718,000000,7.5,7.5,7,7,15212,0
+WYY.US,D,20130719,000000,7.1,7.1,6.9,6.9,1964,0
+WYY.US,D,20130722,000000,7.1,7.2,6.8,6.9,4501,0
+WYY.US,D,20130723,000000,6.5,7.3,6.5,7.1,8838,0
+WYY.US,D,20130724,000000,6.9,7.2,6.9,7.2,7941,0
+WYY.US,D,20130725,000000,7.5,7.8,7.2,7.5,12002,0
+WYY.US,D,20130726,000000,7.5,7.6,7.2,7.4,5099,0
+WYY.US,D,20130729,000000,7.6,7.7,7.4,7.6,8010,0
+WYY.US,D,20130730,000000,7.3,7.5,7.1,7.5,4358,0
+WYY.US,D,20130731,000000,7.6,7.9,7.4,7.8,12772,0
+WYY.US,D,20130801,000000,7.9,8.9,7.9,8.8,27852,0
+WYY.US,D,20130802,000000,8.8,9,8.1,8.5,14378,0
+WYY.US,D,20130805,000000,8.9,8.9,7.9,8,13520,0
+WYY.US,D,20130806,000000,7.6,8.5,7.6,8.4,9590,0
+WYY.US,D,20130807,000000,8.5,8.5,8,8.1,4726,0
+WYY.US,D,20130808,000000,8.4,8.8,7.6,7.7,25217,0
+WYY.US,D,20130809,000000,8.4,8.7,7.8,7.9,9000,0
+WYY.US,D,20130812,000000,8,8,7.2,7.8,12685,0
+WYY.US,D,20130813,000000,7.8,7.9,7,7,21679,0
+WYY.US,D,20130814,000000,6.8,7.5,6.8,6.9,22926,0
+WYY.US,D,20130815,000000,7.6,7.7,7,7.2,8757,0
+WYY.US,D,20130816,000000,7,7.8,7,7.7,12993,0
+WYY.US,D,20130819,000000,7.8,8,7.5,8,8887,0
+WYY.US,D,20130820,000000,8,8.4,8,8,5957,0
+WYY.US,D,20130821,000000,8.1,8.5,7.8,8.1,4429,0
+WYY.US,D,20130822,000000,8.3,8.3,7.7,8.3,6679,0
+WYY.US,D,20130823,000000,8.1,9,8.1,8.9,32333,0
+WYY.US,D,20130826,000000,8.9,9.4,8.8,8.9,29288,0
+WYY.US,D,20130827,000000,9,9.3,8.8,9.2,39682,0
+WYY.US,D,20130828,000000,9.3,9.7,9,9.4,41917,0
+WYY.US,D,20130829,000000,10.3,10.3,9,9.4,136688,0
+WYY.US,D,20130830,000000,9.6,9.6,9.1,9.1,26414,0
+WYY.US,D,20130903,000000,9.5,9.5,9.1,9.1,23372,0
+WYY.US,D,20130904,000000,9.4,9.4,9.1,9.1,20819,0
+WYY.US,D,20130905,000000,9.2,9.4,9,9.4,30594,0
+WYY.US,D,20130906,000000,9.3,9.6,9.2,9.4,24264,0
+WYY.US,D,20130909,000000,9.7,10,9.6,9.8,37667,0
+WYY.US,D,20130910,000000,10,10.2,9.5,10.2,49483,0
+WYY.US,D,20130911,000000,10.3,10.3,9.8,10,34813,0
+WYY.US,D,20130912,000000,10.2,10.2,9.8,9.9,22324,0
+WYY.US,D,20130913,000000,9.9,10.1,9.8,10.1,12963,0
+WYY.US,D,20130916,000000,10.2,10.9,10.1,10.9,78820,0
+WYY.US,D,20130917,000000,10.9,11.4,10.5,10.9,48496,0
+WYY.US,D,20130918,000000,10.7,11,10.6,10.8,20007,0
+WYY.US,D,20130919,000000,10.7,11,10.7,10.8,20831,0
+WYY.US,D,20130920,000000,10.8,11,10.2,10.9,22465,0
+WYY.US,D,20130923,000000,10.9,10.9,9.3,9.3,41151,0
+WYY.US,D,20130924,000000,9.4,9.4,8.2,8.8,63343,0
+WYY.US,D,20130925,000000,8.6,8.9,8.5,8.7,13704,0
+WYY.US,D,20130926,000000,8.9,9.1,8.7,8.9,12803,0
+WYY.US,D,20130927,000000,8.9,9.5,8.8,9.2,12966,0
+WYY.US,D,20130930,000000,8.7,9.3,8.7,8.9,13214,0
+WYY.US,D,20131001,000000,8.9,8.9,8.8,8.9,12575,0
+WYY.US,D,20131002,000000,8.9,9.7,8.9,9.2,21881,0
+WYY.US,D,20131003,000000,9.4,9.5,9,9.2,6465,0
+WYY.US,D,20131004,000000,9.3,9.3,9,9.2,7002,0
+WYY.US,D,20131007,000000,8.9,9.4,8.9,9.2,4765,0
+WYY.US,D,20131008,000000,8.9,9.1,7.7,8.1,56492,0
+WYY.US,D,20131009,000000,7.9,8.3,7.9,8,18080,0
+WYY.US,D,20131010,000000,8.2,8.7,8.1,8.5,18807,0
+WYY.US,D,20131011,000000,8.5,8.7,8.5,8.7,7652,0
+WYY.US,D,20131014,000000,8.8,8.8,8.1,8.8,15449,0
+WYY.US,D,20131015,000000,9.1,9.1,8.1,8.3,14578,0
+WYY.US,D,20131016,000000,8.1,8.6,8.1,8.5,7925,0
+WYY.US,D,20131017,000000,8.2,8.5,8.2,8.5,3680,0
+WYY.US,D,20131018,000000,8.5,9,8.3,8.3,22918,0
+WYY.US,D,20131021,000000,8.7,9.5,8.5,9.2,25318,0
+WYY.US,D,20131022,000000,9.2,9.3,8.8,9.2,12653,0
+WYY.US,D,20131023,000000,9.3,9.3,8.8,9,6412,0
+WYY.US,D,20131024,000000,8.9,9.2,8.8,8.9,3822,0
+WYY.US,D,20131025,000000,9.2,9.2,8.7,9,10347,0
+WYY.US,D,20131028,000000,9.2,9.2,8.7,8.7,5018,0
+WYY.US,D,20131029,000000,9,9,8.6,8.8,5535,0
+WYY.US,D,20131030,000000,8.8,9,8.6,8.6,3565,0
+WYY.US,D,20131031,000000,8.8,8.8,8,8,21891,0
+WYY.US,D,20131101,000000,8.3,8.4,7.8,8,10880,0
+WYY.US,D,20131104,000000,7.8,8.3,7.8,8.2,10755,0
+WYY.US,D,20131105,000000,8.4,8.5,8.1,8.4,2603,0
+WYY.US,D,20131106,000000,8.5,8.5,7.8,8,16193,0
+WYY.US,D,20131107,000000,8,8.3,7.8,8,14013,0
+WYY.US,D,20131108,000000,8,8,7.8,7.9,3742,0
+WYY.US,D,20131111,000000,7.9,8.3,7.9,7.9,2898,0
+WYY.US,D,20131112,000000,7.8,8.1,7.5,7.5,11560,0
+WYY.US,D,20131113,000000,7.6,8.1,7.6,8,10677,0
+WYY.US,D,20131114,000000,7.8,8.4,7.8,7.8,8305,0
+WYY.US,D,20131115,000000,8.5,9,8.3,8.9,52722,0
+WYY.US,D,20131118,000000,9,9.2,8.8,8.9,41038,0
+WYY.US,D,20131119,000000,9,9.3,8.6,9,13425,0
+WYY.US,D,20131120,000000,9.1,9.3,9,9.3,40904,0
+WYY.US,D,20131121,000000,9.2,11,9.2,10,51937,0
+WYY.US,D,20131122,000000,10.3,10.7,10.2,10.6,34892,0
+WYY.US,D,20131125,000000,10.6,10.9,10,10.2,45613,0
+WYY.US,D,20131126,000000,10.3,10.5,10.1,10.4,15256,0
+WYY.US,D,20131127,000000,10.6,11.5,10.5,11.3,113579,0
+WYY.US,D,20131129,000000,11.2,11.4,10.9,11.2,15117,0
+WYY.US,D,20131202,000000,11.9,12,11,11.2,64523,0
+WYY.US,D,20131203,000000,11.4,11.7,9.4,10.2,113376,0
+WYY.US,D,20131204,000000,10.2,10.7,9.8,10.5,53061,0
+WYY.US,D,20131205,000000,10.7,10.7,10.1,10.5,20427,0
+WYY.US,D,20131206,000000,10.8,12.8,10.4,12.4,206181,0
+WYY.US,D,20131209,000000,13,13.6,12.3,12.7,131394,0
+WYY.US,D,20131210,000000,13,13.1,12.2,12.6,51160,0
+WYY.US,D,20131211,000000,13.4,14.1,12.8,13.7,180867,0
+WYY.US,D,20131212,000000,13.8,14.5,13.6,14.5,251548,0
+WYY.US,D,20131213,000000,14.7,15,14.2,14.6,155684,0
+WYY.US,D,20131216,000000,15.7,16.5,14.9,16,406844,0
+WYY.US,D,20131217,000000,16,16,13.5,14.3,150730,0
+WYY.US,D,20131218,000000,14.3,14.9,14,14.6,74914,0
+WYY.US,D,20131219,000000,14.9,15.3,13.5,13.7,89207,0
+WYY.US,D,20131220,000000,13.7,14.5,12.6,14.5,138780,0
+WYY.US,D,20131223,000000,14.5,16.5,13.6,14.7,444939,0
+WYY.US,D,20131224,000000,14.9,15.1,14.3,15,64552,0
+WYY.US,D,20131226,000000,15.1,15.9,14.6,15.6,140988,0
+WYY.US,D,20131227,000000,16,17.5,15.6,17.4,389229,0
+WYY.US,D,20131230,000000,17.6,17.9,15.7,16.5,172973,0
+WYY.US,D,20131231,000000,16.5,16.8,15.2,16.4,126761,0
+WYY.US,D,20140102,000000,16.4,16.5,15.1,15.4,98668,0
+WYY.US,D,20140103,000000,15.7,16.5,15.3,16.3,89874,0
+WYY.US,D,20140106,000000,16.3,16.7,16,16.4,52956,0
+WYY.US,D,20140107,000000,16.4,16.5,16,16.1,44618,0
+WYY.US,D,20140108,000000,15.7,16.2,14.4,15.3,123592,0
+WYY.US,D,20140109,000000,15.4,16.3,15.1,16.1,93780,0
+WYY.US,D,20140110,000000,15.1,15.7,15,15.7,80162,0
+WYY.US,D,20140113,000000,16,17.1,15.1,16.7,241899,0
+WYY.US,D,20140114,000000,16.9,17.1,15.8,16.9,127473,0
+WYY.US,D,20140115,000000,17,17.2,16.1,17.1,97473,0
+WYY.US,D,20140116,000000,17.6,19,17.4,19,410621,0
+WYY.US,D,20140117,000000,19.3,19.4,18.3,19,175444,0
+WYY.US,D,20140121,000000,19.2,19.5,16.8,17.7,189806,0
+WYY.US,D,20140122,000000,17.7,17.8,16.6,16.9,151172,0
+WYY.US,D,20140123,000000,16.9,17.2,15.7,15.9,139307,0
+WYY.US,D,20140124,000000,15.6,15.8,14.1,14.5,228162,0
+WYY.US,D,20140127,000000,14.8,15,12.9,14,211476,0
+WYY.US,D,20140128,000000,14.4,16,14,15.9,210824,0
+WYY.US,D,20140129,000000,15,15.5,14.5,15.1,94003,0
+WYY.US,D,20140130,000000,15,15.7,14.7,15.3,58280,0
+WYY.US,D,20140131,000000,15.1,15.5,14.9,15.4,39775,0
+WYY.US,D,20140203,000000,15,15.4,14.2,14.4,83253,0
+WYY.US,D,20140204,000000,15,15.1,14.5,14.7,34076,0
+WYY.US,D,20140205,000000,14.5,14.6,13.5,13.9,62487,0
+WYY.US,D,20140206,000000,13.7,14.7,13.6,14.4,62528,0
+WYY.US,D,20140207,000000,14.6,15.3,14,15.1,53411,0
+WYY.US,D,20140210,000000,15.6,15.6,14.5,14.9,57928,0
+WYY.US,D,20140211,000000,14.8,15,14.5,14.8,31245,0
+WYY.US,D,20140212,000000,15,16.2,14.5,16,179367,0
+WYY.US,D,20140213,000000,15.9,16.7,14.9,15.4,214917,0
+WYY.US,D,20140214,000000,15.7,16.1,15.5,15.5,45371,0
+WYY.US,D,20140218,000000,15.7,15.9,15,15.1,57410,0
+WYY.US,D,20140219,000000,15.1,15.5,14.5,14.5,48479,0
+WYY.US,D,20140220,000000,14.5,15.5,14.5,14.8,45474,0
+WYY.US,D,20140221,000000,14.9,15.1,14.8,14.8,35789,0
+WYY.US,D,20140224,000000,15.2,15.2,14.8,15.1,37768,0
+WYY.US,D,20140225,000000,15.3,15.3,14.7,15.2,41668,0
+WYY.US,D,20140226,000000,14.6,14.7,14,14.5,218983,0
+WYY.US,D,20140227,000000,14.5,15.4,14.4,15.1,189097,0
+WYY.US,D,20140228,000000,15.1,15.4,14.7,14.9,64603,0
+WYY.US,D,20140303,000000,15,15.1,14.5,14.9,46349,0
+WYY.US,D,20140304,000000,15,16.1,14.8,15.5,131730,0
+WYY.US,D,20140305,000000,14.9,16.5,14.8,15.9,120366,0
+WYY.US,D,20140306,000000,16.2,16.3,15.6,15.8,80045,0
+WYY.US,D,20140307,000000,16.5,16.6,15.8,15.9,142100,0
+WYY.US,D,20140310,000000,16,17.2,16,16.4,193348,0
+WYY.US,D,20140311,000000,16.5,16.9,16,16,110221,0
+WYY.US,D,20140312,000000,16.2,16.6,15.6,16.5,62882,0
+WYY.US,D,20140313,000000,16.5,16.9,15.6,16,76403,0
+WYY.US,D,20140314,000000,16,16.4,15.8,16.1,39838,0
+WYY.US,D,20140317,000000,16.9,16.9,16.2,16.2,74273,0
+WYY.US,D,20140318,000000,16.5,17.9,16.5,17.6,258633,0
+WYY.US,D,20140319,000000,17.8,18.5,17.2,17.8,353797,0
+WYY.US,D,20140320,000000,18,18.2,16.9,17.4,134098,0
+WYY.US,D,20140321,000000,17.9,17.9,16.8,17.4,83155,0
+WYY.US,D,20140324,000000,17.5,17.5,16,16.8,125686,0
+WYY.US,D,20140325,000000,16.8,17.4,16.2,16.3,122909,0
+WYY.US,D,20140326,000000,16.5,17,15.7,16.1,90670,0
+WYY.US,D,20140327,000000,15.7,15.8,15,15.6,106103,0
+WYY.US,D,20140328,000000,15.9,16.3,15.2,15.7,77058,0
+WYY.US,D,20140331,000000,15.5,16.3,15.5,16,58430,0
+WYY.US,D,20140401,000000,15.6,16.2,15,15.2,113751,0
+WYY.US,D,20140402,000000,15.4,15.7,15.2,15.5,25190,0
+WYY.US,D,20140403,000000,15.4,15.6,15.2,15.3,34704,0
+WYY.US,D,20140404,000000,15.3,15.4,14.5,15.1,102803,0
+WYY.US,D,20140407,000000,15.2,15.2,14.5,14.6,66348,0
+WYY.US,D,20140408,000000,14.6,14.9,14.5,14.8,42186,0
+WYY.US,D,20140409,000000,14.7,15.4,14.6,15.3,22663,0
+WYY.US,D,20140410,000000,15.2,15.3,14,14,70688,0
+WYY.US,D,20140411,000000,14,14.5,13.5,14,64173,0
+WYY.US,D,20140414,000000,14.3,14.4,13.6,14,35254,0
+WYY.US,D,20140415,000000,14.1,14.1,13,13.7,68712,0
+WYY.US,D,20140416,000000,13.7,14.3,13.6,13.7,40503,0
+WYY.US,D,20140417,000000,14,14.5,13.8,14.3,39657,0
+WYY.US,D,20140421,000000,15,15.2,14.5,14.9,49693,0
+WYY.US,D,20140422,000000,15,15.2,14.5,15.1,34323,0
+WYY.US,D,20140423,000000,15.2,15.3,14.9,15.2,10731,0
+WYY.US,D,20140424,000000,15.2,15.4,14.8,15,12304,0
+WYY.US,D,20140425,000000,15,15.1,14.6,14.7,9702,0
+WYY.US,D,20140428,000000,15,15,13.5,14.2,31650,0
+WYY.US,D,20140429,000000,14.2,14.5,13.7,14,49947,0
+WYY.US,D,20140430,000000,13.9,14.2,13.6,13.8,21235,0
+WYY.US,D,20140501,000000,13.8,14.4,13.8,14.3,31077,0
+WYY.US,D,20140502,000000,14.1,14.1,13.6,13.9,22925,0
+WYY.US,D,20140505,000000,13.7,13.8,13.2,13.6,61396,0
+WYY.US,D,20140506,000000,13.4,14,13.3,13.8,17228,0
+WYY.US,D,20140507,000000,13.5,14,13.1,13.2,56638,0
+WYY.US,D,20140508,000000,12.8,13.4,12.8,13.2,35752,0
+WYY.US,D,20140509,000000,13.2,13.2,12.9,13.2,25937,0
+WYY.US,D,20140512,000000,13.3,14.2,13,14,66294,0
+WYY.US,D,20140513,000000,14,14,13.5,13.9,21392,0
+WYY.US,D,20140514,000000,13.9,14.3,13.5,13.8,28930,0
+WYY.US,D,20140515,000000,14.1,14.1,13.2,13.4,33278,0
+WYY.US,D,20140516,000000,13.2,13.7,12.8,13.6,62677,0
+WYY.US,D,20140519,000000,13.6,14.5,13.5,14.3,63493,0
+WYY.US,D,20140520,000000,14.5,14.9,14.2,14.9,55818,0
+WYY.US,D,20140521,000000,15,15.2,14.2,14.5,42186,0
+WYY.US,D,20140522,000000,14.6,15,14.4,14.6,26665,0
+WYY.US,D,20140523,000000,14.3,14.8,14.1,14.2,33537,0
+WYY.US,D,20140527,000000,14.6,16,14.6,15.8,127201,0
+WYY.US,D,20140528,000000,15.9,17.4,15.6,16.5,292884,0
+WYY.US,D,20140529,000000,16.5,16.9,15.4,15.9,91818,0
+WYY.US,D,20140530,000000,16,16.2,15.7,15.9,20337,0
+WYY.US,D,20140602,000000,16.2,16.3,15.8,15.8,23493,0
+WYY.US,D,20140603,000000,15.8,16.2,15.1,15.4,37289,0
+WYY.US,D,20140604,000000,15.1,17.1,15,16.2,173342,0
+WYY.US,D,20140605,000000,16.4,16.4,15.5,15.5,62017,0
+WYY.US,D,20140606,000000,15.4,15.8,15.1,15.6,36361,0
+WYY.US,D,20140609,000000,15.3,15.9,15.3,15.3,24338,0
+WYY.US,D,20140610,000000,15.3,15.6,15.1,15.2,24810,0
+WYY.US,D,20140611,000000,15.2,15.3,14.2,14.4,97178,0
+WYY.US,D,20140612,000000,14.3,14.5,14.2,14.2,23101,0
+WYY.US,D,20140613,000000,14.3,14.8,14.3,14.7,16314,0
+WYY.US,D,20140616,000000,14.4,15.3,14.3,15,24492,0
+WYY.US,D,20140617,000000,15.1,15.6,15.1,15.6,17675,0
+WYY.US,D,20140618,000000,15.6,16,15.2,15.9,31579,0
+WYY.US,D,20140619,000000,15.9,16.5,15.5,16.2,46379,0
+WYY.US,D,20140620,000000,16.4,16.4,15.8,16.3,24623,0
+WYY.US,D,20140623,000000,16.3,16.5,15.6,15.7,33533,0
+WYY.US,D,20140624,000000,15.7,16,15.6,15.9,15167,0
+WYY.US,D,20140625,000000,15.9,17.1,15.7,16.9,95618,0
+WYY.US,D,20140626,000000,16.9,17.3,16.3,17,51888,0
+WYY.US,D,20140627,000000,17.3,18.3,17.1,18.2,274690,0
+WYY.US,D,20140630,000000,18.5,18.7,17.5,17.6,104311,0
+WYY.US,D,20140701,000000,18,18,17.1,17.1,94152,0
+WYY.US,D,20140702,000000,17.2,18.1,17.2,18.1,70160,0
+WYY.US,D,20140703,000000,17.9,18.7,17.3,18.1,53033,0
+WYY.US,D,20140707,000000,18.7,18.7,18.1,18.2,52455,0
+WYY.US,D,20140708,000000,18.1,18.1,17.5,17.7,51571,0
+WYY.US,D,20140709,000000,17.4,17.7,16.6,17.2,60517,0
+WYY.US,D,20140710,000000,16.8,17.6,16.5,16.9,28322,0
+WYY.US,D,20140711,000000,16.7,17.2,16.5,16.6,29616,0
+WYY.US,D,20140714,000000,16.5,16.9,16.5,16.7,9966,0
+WYY.US,D,20140715,000000,16.6,17.1,16.3,16.4,27240,0
+WYY.US,D,20140716,000000,16.7,16.8,15.6,15.7,41269,0
+WYY.US,D,20140717,000000,16,16.1,15.5,15.5,41319,0
+WYY.US,D,20140718,000000,15.5,16,15.5,15.9,25849,0
+WYY.US,D,20140721,000000,16,16,15.6,15.9,22095,0
+WYY.US,D,20140722,000000,16,16.5,16,16.4,30692,0
+WYY.US,D,20140723,000000,16.5,16.8,16.1,16.3,13963,0
+WYY.US,D,20140724,000000,16.3,16.6,16.3,16.5,11634,0
+WYY.US,D,20140725,000000,16.4,16.6,16.1,16.5,14219,0
+WYY.US,D,20140728,000000,16.5,16.6,16,16.1,17025,0
+WYY.US,D,20140729,000000,16.1,16.2,15.8,15.8,19736,0
+WYY.US,D,20140730,000000,15.9,16.1,15.3,15.5,57019,0
+WYY.US,D,20140731,000000,15.3,15.6,14.5,14.8,59317,0
+WYY.US,D,20140801,000000,14.8,15.1,14.6,15,48857,0
+WYY.US,D,20140804,000000,14.9,16,14.9,15.6,36377,0
+WYY.US,D,20140805,000000,15.6,16.1,15.6,15.9,14006,0
+WYY.US,D,20140806,000000,15.9,16,15.2,15.3,20629,0
+WYY.US,D,20140807,000000,15.4,15.5,15.1,15.1,10234,0
+WYY.US,D,20140808,000000,15.3,15.5,15,15.2,9245,0
+WYY.US,D,20140811,000000,15.4,15.5,14.8,15,25455,0
+WYY.US,D,20140812,000000,15,15.2,14.8,15,17483,0
+WYY.US,D,20140813,000000,14.7,15,14.7,14.8,31973,0
+WYY.US,D,20140814,000000,14.7,15,14.6,14.8,31319,0
+WYY.US,D,20140815,000000,15.5,16.7,15.3,16.2,110097,0
+WYY.US,D,20140818,000000,16.5,16.5,16,16.2,38003,0
+WYY.US,D,20140819,000000,16.4,16.5,15.5,15.8,27604,0
+WYY.US,D,20140820,000000,15.6,15.7,15.4,15.6,19409,0
+WYY.US,D,20140821,000000,15.7,16.3,15.4,15.7,22830,0
+WYY.US,D,20140822,000000,15.6,16.1,15.5,15.8,14165,0
+WYY.US,D,20140825,000000,15.8,16.2,15.7,15.7,18940,0
+WYY.US,D,20140826,000000,15.9,16.1,15.4,16,22257,0
+WYY.US,D,20140827,000000,16.2,16.3,15.7,16.3,22579,0
+WYY.US,D,20140828,000000,16,16.3,15.6,15.7,24994,0
+WYY.US,D,20140829,000000,15.7,16.5,15.6,16.2,31378,0
+WYY.US,D,20140902,000000,16.4,17.2,15.8,16.1,76854,0
+WYY.US,D,20140903,000000,15.9,16.2,15.6,15.6,17911,0
+WYY.US,D,20140904,000000,15.8,16,15.5,15.6,14336,0
+WYY.US,D,20140905,000000,15.6,15.6,15,15.6,24345,0
+WYY.US,D,20140908,000000,15.7,16.1,15.2,15.6,20396,0
+WYY.US,D,20140909,000000,15.8,15.9,15.3,15.8,23594,0
+WYY.US,D,20140910,000000,15.8,16.2,15.8,16.1,37600,0
+WYY.US,D,20140911,000000,16.2,16.7,16.2,16.6,65395,0
+WYY.US,D,20140912,000000,16.7,16.7,16.3,16.5,40368,0
+WYY.US,D,20140915,000000,16.5,16.6,15.7,16.3,28958,0
+WYY.US,D,20140916,000000,16.3,16.6,16.1,16.3,11074,0
+WYY.US,D,20140917,000000,16.2,17.1,16.1,16.8,52276,0
+WYY.US,D,20140918,000000,17.1,18,16.8,17.1,102302,0
+WYY.US,D,20140919,000000,17.4,17.5,16.5,16.5,56876,0
+WYY.US,D,20140922,000000,16.8,17,16.8,16.9,15114,0
+WYY.US,D,20140923,000000,16.9,17.2,16.8,17,10753,0
+WYY.US,D,20140924,000000,17.2,17.4,16.9,17.1,16405,0
+WYY.US,D,20140925,000000,17.1,17.1,16.6,17,38825,0
+WYY.US,D,20140926,000000,17,17,16.7,16.8,20209,0
+WYY.US,D,20140929,000000,16.8,17.1,16.2,16.9,30025,0
+WYY.US,D,20140930,000000,18,19,17,17.2,179982,0
+WYY.US,D,20141001,000000,17.2,17.4,16.6,16.6,45431,0
+WYY.US,D,20141002,000000,16.7,16.9,16.3,16.5,32729,0
+WYY.US,D,20141003,000000,16.4,16.9,16.4,16.5,24401,0
+WYY.US,D,20141006,000000,16.5,17,16.3,16.9,14807,0
+WYY.US,D,20141007,000000,16.7,16.7,16.3,16.3,24902,0
+WYY.US,D,20141008,000000,16.2,16.3,15.8,16.2,62557,0
+WYY.US,D,20141009,000000,16.2,16.6,16.1,16.6,17683,0
+WYY.US,D,20141010,000000,16.3,16.5,16.3,16.5,12271,0
+WYY.US,D,20141013,000000,16.3,16.5,16.2,16.3,34480,0
+WYY.US,D,20141014,000000,16.5,16.5,15.8,16.1,27496,0
+WYY.US,D,20141015,000000,15.9,16.4,15.9,16.3,33895,0
+WYY.US,D,20141016,000000,15.9,16.3,15.8,16.1,31228,0
+WYY.US,D,20141017,000000,16.3,16.5,16.1,16.4,37777,0
+WYY.US,D,20141020,000000,16.3,16.9,16.1,16.1,54124,0
+WYY.US,D,20141021,000000,16.3,16.9,16,16.2,39133,0
+WYY.US,D,20141022,000000,16.4,16.5,16.1,16.1,23190,0
+WYY.US,D,20141023,000000,15,16.5,15,16.4,318751,0
+WYY.US,D,20141024,000000,16.5,16.5,15.5,15.5,28572,0
+WYY.US,D,20141027,000000,15.8,15.8,15.4,15.6,30444,0
+WYY.US,D,20141028,000000,15.6,16,15.5,16,15729,0
+WYY.US,D,20141029,000000,16.1,16.1,15.7,15.9,9167,0
+WYY.US,D,20141030,000000,15.8,15.9,15.5,15.6,23795,0
+WYY.US,D,20141031,000000,15.8,15.8,15.5,15.6,23067,0
+WYY.US,D,20141103,000000,15.6,15.6,15.4,15.5,19074,0
+WYY.US,D,20141104,000000,15.3,15.6,15,15,34699,0
+WYY.US,D,20141105,000000,15.1,15.5,14.9,15.2,29238,0
+WYY.US,D,20141106,000000,15.1,15.2,14.9,15.1,16490,0
+WYY.US,D,20141107,000000,15.1,15.5,15,15.3,9906,0
+WYY.US,D,20141110,000000,15.7,16,15.6,15.9,32615,0
+WYY.US,D,20141111,000000,16,16,15.6,15.8,20562,0
+WYY.US,D,20141112,000000,15.9,15.9,15.7,15.8,20823,0
+WYY.US,D,20141113,000000,15.8,15.9,15.6,15.8,30896,0
+WYY.US,D,20141114,000000,14.9,15.2,14.2,14.5,119006,0
+WYY.US,D,20141117,000000,14.3,14.9,14.2,14.4,44375,0
+WYY.US,D,20141118,000000,14.3,14.7,14.1,14.5,22177,0
+WYY.US,D,20141119,000000,14.5,14.5,13.8,14,51634,0
+WYY.US,D,20141120,000000,13.8,14.3,13.6,14,24846,0
+WYY.US,D,20141121,000000,14.2,14.7,13.8,13.9,28781,0
+WYY.US,D,20141124,000000,14.2,15,13.8,15,51281,0
+WYY.US,D,20141125,000000,15,15,14.2,14.5,23370,0
+WYY.US,D,20141126,000000,14.5,14.5,14.1,14.4,17611,0
+WYY.US,D,20141128,000000,14.2,15.5,14.1,15.2,22489,0
+WYY.US,D,20141201,000000,15.5,15.5,14.5,15.3,24034,0
+WYY.US,D,20141202,000000,15.4,15.4,15,15.3,18685,0
+WYY.US,D,20141203,000000,15.4,15.4,14.7,14.8,15408,0
+WYY.US,D,20141204,000000,14.9,15.1,14.8,14.9,18131,0
+WYY.US,D,20141205,000000,14.9,15.1,14.2,14.2,51262,0
+WYY.US,D,20141208,000000,14.2,14.8,13.7,13.7,31697,0
+WYY.US,D,20141209,000000,13.6,13.9,13.1,13.3,59071,0
+WYY.US,D,20141210,000000,13.5,13.8,13,13,39255,0
+WYY.US,D,20141211,000000,13.2,13.5,12.8,12.8,34536,0
+WYY.US,D,20141212,000000,12.8,13.3,12.8,13,18027,0
+WYY.US,D,20141215,000000,13.1,13.1,11.5,11.5,61444,0
+WYY.US,D,20141216,000000,11.5,11.9,9.9,11.2,191125,0
+WYY.US,D,20141217,000000,11.3,12.4,11,12.4,52115,0
+WYY.US,D,20141218,000000,12.8,13.5,12.5,12.8,39109,0
+WYY.US,D,20141219,000000,12.9,13.5,12.6,13.5,55955,0
+WYY.US,D,20141222,000000,13.4,13.7,13.2,13.6,30719,0
+WYY.US,D,20141223,000000,13.4,13.6,12.8,13.6,27801,0
+WYY.US,D,20141224,000000,13.5,13.5,13,13.3,9476,0
+WYY.US,D,20141226,000000,13.3,13.9,13,13,22649,0
+WYY.US,D,20141229,000000,12.9,13.3,12.8,12.9,20388,0
+WYY.US,D,20141230,000000,12.8,13.5,12.8,13.1,22505,0
+WYY.US,D,20141231,000000,13.1,13.8,13,13.8,36701,0
+WYY.US,D,20150102,000000,13.7,13.9,13.3,13.9,19953,0
+WYY.US,D,20150105,000000,14,14,13.3,13.4,17552,0
+WYY.US,D,20150106,000000,13.6,14.9,13.6,14.9,56837,0
+WYY.US,D,20150107,000000,15,15,14,14.9,68007,0
+WYY.US,D,20150108,000000,14.5,15.1,14.5,15,18614,0
+WYY.US,D,20150109,000000,15,15.5,14.9,15.5,33788,0
+WYY.US,D,20150112,000000,15.5,15.9,15.1,15.2,51328,0
+WYY.US,D,20150113,000000,15.3,15.8,15.3,15.4,28556,0
+WYY.US,D,20150114,000000,15.4,15.4,14,14.5,43619,0
+WYY.US,D,20150115,000000,14.7,15,14,14,34696,0
+WYY.US,D,20150116,000000,14,14.7,14,14.7,21800,0
+WYY.US,D,20150120,000000,14.8,15.1,14.6,15,30895,0
+WYY.US,D,20150121,000000,15.5,15.5,14.3,14.5,22117,0
+WYY.US,D,20150122,000000,14.4,14.8,14,14.8,20620,0
+WYY.US,D,20150123,000000,14.5,14.6,14,14.3,21067,0
+WYY.US,D,20150126,000000,14.5,14.5,13.8,14.3,16168,0
+WYY.US,D,20150127,000000,14,14.9,13.8,14.7,17405,0
+WYY.US,D,20150128,000000,14.6,14.7,14,14.2,36471,0
+WYY.US,D,20150129,000000,14.2,14.2,13.9,14.1,22248,0
+WYY.US,D,20150130,000000,14.2,14.7,14,14.3,31420,0
+WYY.US,D,20150202,000000,14.8,14.8,14.2,14.5,18281,0
+WYY.US,D,20150203,000000,14.5,14.8,14.2,14.5,18298,0
+WYY.US,D,20150204,000000,14.3,14.8,14.3,14.5,25508,0
+WYY.US,D,20150205,000000,14.4,14.9,14.4,14.7,18748,0
+WYY.US,D,20150206,000000,14.9,15,14.2,14.6,16841,0
+WYY.US,D,20150209,000000,14.7,14.9,14.7,14.9,10560,0
+WYY.US,D,20150210,000000,14.9,15,14.7,14.8,17891,0
+WYY.US,D,20150211,000000,14.7,14.9,14.6,14.7,8664,0
+WYY.US,D,20150212,000000,14.9,14.9,14.6,14.8,22080,0
+WYY.US,D,20150213,000000,14.7,15,14.6,15,31599,0
+WYY.US,D,20150217,000000,15,15.9,14.8,15.7,107859,0
+WYY.US,D,20150218,000000,15.8,15.8,15,15.4,44894,0
+WYY.US,D,20150219,000000,14.9,15.8,14.9,15.3,21100,0
+WYY.US,D,20150220,000000,15.3,16,15.3,15.8,66688,0
+WYY.US,D,20150223,000000,16.1,16.2,15.5,16,51630,0
+WYY.US,D,20150224,000000,16,17.5,15.8,16.9,127839,0
+WYY.US,D,20150225,000000,17,17.3,16.3,17,45522,0
+WYY.US,D,20150226,000000,16.9,17,16.2,16.2,33674,0
+WYY.US,D,20150227,000000,16.2,17,16.2,16.8,31391,0
+WYY.US,D,20150302,000000,16.7,17,15.9,16.4,24350,0
+WYY.US,D,20150303,000000,16,16.4,15.6,15.6,22550,0
+WYY.US,D,20150304,000000,15.5,15.6,14.5,14.6,43570,0
+WYY.US,D,20150305,000000,14.6,15.6,14.5,14.7,23170,0
+WYY.US,D,20150306,000000,14.8,15.5,14.8,15,15140,0
+WYY.US,D,20150309,000000,15,15.1,14.7,14.9,7990,0
+WYY.US,D,20150310,000000,15,15,14.6,14.7,28820,0
+WYY.US,D,20150311,000000,14.5,14.8,14.5,14.5,12690,0
+WYY.US,D,20150312,000000,14.6,15.1,14.6,14.9,27650,0
+WYY.US,D,20150313,000000,14.8,16,14.6,15.5,36610,0
+WYY.US,D,20150316,000000,15.1,15.5,14.4,14.7,32700,0
+WYY.US,D,20150317,000000,14.5,14.7,13.8,13.9,64820,0
+WYY.US,D,20150318,000000,13.9,14.1,12.7,13.1,67510,0
+WYY.US,D,20150319,000000,13.2,13.8,13,13.5,56660,0
+WYY.US,D,20150320,000000,13.4,14,13.2,14,14930,0
+WYY.US,D,20150323,000000,13.9,13.9,13.2,13.2,26700,0
+WYY.US,D,20150324,000000,13.3,13.6,13.3,13.5,18460,0
+WYY.US,D,20150325,000000,13.4,13.6,13.1,13.1,23110,0
+WYY.US,D,20150326,000000,13.1,13.5,12.8,13.4,34490,0
+WYY.US,D,20150327,000000,13.4,13.4,12.9,13.1,18520,0
+WYY.US,D,20150330,000000,13.1,13.2,12.9,13.2,13210,0
+WYY.US,D,20150331,000000,13.2,13.4,13.1,13.2,9300,0
+WYY.US,D,20150401,000000,13.4,13.4,12.9,12.9,18800,0
+WYY.US,D,20150402,000000,13,13.2,12.9,13.1,4440,0
+WYY.US,D,20150406,000000,13,13.2,12.9,13.1,13330,0
+WYY.US,D,20150407,000000,13,13.6,13,13.6,18768,0
+WYY.US,D,20150408,000000,13.6,14.4,13.5,14.3,27050,0
+WYY.US,D,20150409,000000,14.3,14.3,13.8,14,20364,0
+WYY.US,D,20150410,000000,13.9,14.5,13.9,14.5,16260,0
+WYY.US,D,20150413,000000,14.5,15,14.4,14.9,19500,0
+WYY.US,D,20150414,000000,14.7,14.9,14.3,14.5,11820,0
+WYY.US,D,20150415,000000,14.7,14.7,14.4,14.6,12377,0
+WYY.US,D,20150416,000000,14.6,14.8,14.3,14.8,22804,0
+WYY.US,D,20150417,000000,14.6,14.6,14.2,14.6,19520,0
+WYY.US,D,20150420,000000,14.4,14.7,14.3,14.4,20616,0
+WYY.US,D,20150421,000000,14.7,14.7,14.3,14.6,25930,0
+WYY.US,D,20150422,000000,14.5,15.5,14.5,15.4,28334,0
+WYY.US,D,20150423,000000,15.3,15.6,15.2,15.5,20940,0
+WYY.US,D,20150424,000000,15.4,15.5,15.2,15.2,14376,0
+WYY.US,D,20150427,000000,15.3,15.5,14.3,14.4,31990,0
+WYY.US,D,20150428,000000,14.7,14.8,14.3,14.4,15715,0
+WYY.US,D,20150429,000000,14.4,14.6,14,14.1,23130,0
+WYY.US,D,20150430,000000,14.4,14.5,13.8,14,17380,0
+WYY.US,D,20150501,000000,14.2,14.4,13.9,14.2,22800,0
+WYY.US,D,20150504,000000,14.3,14.5,14.2,14.4,19940,0
+WYY.US,D,20150505,000000,14.4,14.7,13.8,14,24720,0
+WYY.US,D,20150506,000000,14,14.4,13.7,13.8,6486,0
+WYY.US,D,20150507,000000,13.9,14.2,13.7,13.9,21120,0
+WYY.US,D,20150508,000000,14,14.3,13.6,13.7,43830,0
+WYY.US,D,20150511,000000,13.8,13.9,13.6,13.6,44280,0
+WYY.US,D,20150512,000000,15,15.5,14.3,14.5,67853,0
+WYY.US,D,20150513,000000,14.7,15.1,14.1,14.6,25256,0
+WYY.US,D,20150514,000000,14.7,15,14.5,14.8,15680,0
+WYY.US,D,20150515,000000,15,15.4,14.7,15.2,50507,0
+WYY.US,D,20150518,000000,15.4,15.7,15,15.5,49901,0
+WYY.US,D,20150519,000000,15.4,15.7,15.2,15.3,42607,0
+WYY.US,D,20150520,000000,15.3,15.8,14.7,15.8,14697,0
+WYY.US,D,20150521,000000,15.6,15.9,15.6,15.7,17690,0
+WYY.US,D,20150522,000000,15.9,15.9,15.5,15.8,13960,0
+WYY.US,D,20150526,000000,15.9,15.9,15.5,15.7,13705,0
+WYY.US,D,20150527,000000,15.8,15.8,14.7,14.7,21060,0
+WYY.US,D,20150528,000000,15,15.1,14.9,14.9,8738,0
+WYY.US,D,20150529,000000,15.1,15.3,14.8,15,18970,0
+WYY.US,D,20150601,000000,15.1,15.2,15,15.2,14050,0
+WYY.US,D,20150602,000000,15,15.1,14.6,14.9,16365,0
+WYY.US,D,20150603,000000,15.4,15.8,14.8,15.8,50110,0
+WYY.US,D,20150604,000000,15.6,15.9,15.1,15.4,35310,0
+WYY.US,D,20150605,000000,15.2,16.1,15.2,15.7,46980,0
+WYY.US,D,20150608,000000,15.7,16.3,15.7,16.1,56470,0
+WYY.US,D,20150609,000000,16,16.2,15.1,15.2,21582,0
+WYY.US,D,20150610,000000,15.2,15.6,14.9,14.9,28519,0
+WYY.US,D,20150611,000000,15.4,15.9,14.9,15.1,28073,0
+WYY.US,D,20150612,000000,15.3,16.1,15.3,15.8,68200,0
+WYY.US,D,20150615,000000,15.3,16.2,15.3,15.7,34390,0
+WYY.US,D,20150616,000000,15.9,17.6,15.9,17.2,186690,0
+WYY.US,D,20150617,000000,17.5,18.6,17.2,18.4,226750,0
+WYY.US,D,20150618,000000,18.6,18.7,17.5,17.5,131390,0
+WYY.US,D,20150619,000000,17.6,18.9,17.2,18.1,310960,0
+WYY.US,D,20150622,000000,19.5,19.7,18.2,19.7,199030,0
+WYY.US,D,20150623,000000,19.7,20.3,19.4,19.8,159424,0
+WYY.US,D,20150624,000000,19.7,19.8,17.8,18.4,106950,0
+WYY.US,D,20150625,000000,18.5,18.9,18.1,18.9,46930,0
+WYY.US,D,20150626,000000,19,19.3,18.3,18.6,31680,0
+WYY.US,D,20150629,000000,19.5,19.5,16.6,17.2,181520,0
+WYY.US,D,20150630,000000,17.3,17.8,16.3,16.7,84373,0
+WYY.US,D,20150701,000000,16.7,17.1,16.3,16.8,49460,0
+WYY.US,D,20150702,000000,16.9,18,16.9,18,54820,0
+WYY.US,D,20150706,000000,18,18,16.7,17.6,44680,0
+WYY.US,D,20150707,000000,17.4,17.4,16.3,17.3,45780,0
+WYY.US,D,20150708,000000,16.9,18,16.3,17.5,40550,0
+WYY.US,D,20150709,000000,17.5,18,17.4,17.6,37810,0
+WYY.US,D,20150710,000000,17.9,18.3,17.6,18,33180,0
+WYY.US,D,20150713,000000,18.6,19,18.1,19,38680,0
+WYY.US,D,20150714,000000,18.8,19.5,18.8,19.5,54945,0
+WYY.US,D,20150715,000000,19.5,19.8,18.4,19.1,35441,0
+WYY.US,D,20150716,000000,19.1,19.3,18.5,18.7,40190,0
+WYY.US,D,20150717,000000,18.7,21.4,18.7,21.4,136530,0
+WYY.US,D,20150720,000000,21.4,21.6,20.4,20.7,111680,0
+WYY.US,D,20150721,000000,20.5,20.5,19.3,20.2,58970,0
+WYY.US,D,20150722,000000,20.2,21.3,19.8,20.6,52850,0
+WYY.US,D,20150723,000000,20.8,22,20.8,21.9,164040,0
+WYY.US,D,20150724,000000,22,23,21,21.5,107950,0
+WYY.US,D,20150727,000000,21,21.3,20.2,20.7,43470,0
+WYY.US,D,20150728,000000,20.6,21.5,20.6,21.5,25600,0
+WYY.US,D,20150729,000000,21.8,21.8,20.8,20.9,18720,0
+WYY.US,D,20150730,000000,21,21.2,20.3,20.7,28820,0
+WYY.US,D,20150731,000000,20.8,21.5,20.6,20.9,36900,0
+WYY.US,D,20150803,000000,21.2,21.2,19.5,19.8,64072,0
+WYY.US,D,20150804,000000,19.9,20.2,19.3,19.4,39890,0
+WYY.US,D,20150805,000000,19.4,20,18.6,18.7,45720,0
+WYY.US,D,20150806,000000,18.5,19.4,17.7,17.9,57200,0
+WYY.US,D,20150807,000000,17.8,18.2,15.8,17.1,64150,0
+WYY.US,D,20150810,000000,17.1,18.3,17.1,17.8,39980,0
+WYY.US,D,20150811,000000,16.1,16.4,14.1,15.8,171834,0
+WYY.US,D,20150812,000000,15.4,16.3,15.3,16.1,45150,0
+WYY.US,D,20150813,000000,16.1,16.2,14.7,15.2,50110,0
+WYY.US,D,20150814,000000,15,16,14.8,15.7,27640,0
+WYY.US,D,20150817,000000,15.7,15.9,14.9,14.9,26210,0
+WYY.US,D,20150818,000000,15,15.3,14.5,14.7,27420,0
+WYY.US,D,20150819,000000,14.7,14.7,14.2,14.2,24150,0
+WYY.US,D,20150820,000000,14,14.2,13.3,13.4,68400,0
+WYY.US,D,20150821,000000,13.2,13.7,12.8,12.9,78300,0
+WYY.US,D,20150824,000000,12.2,12.5,11.2,12.2,80289,0
+WYY.US,D,20150825,000000,13.1,13.1,11.4,11.6,85520,0
+WYY.US,D,20150826,000000,11.8,12.2,11.6,12.2,39000,0
+WYY.US,D,20150827,000000,12.5,12.7,12,12.1,35570,0
+WYY.US,D,20150828,000000,11.8,12.9,11.8,12.5,35720,0
+WYY.US,D,20150831,000000,12.1,12.4,11.3,11.4,85330,0
+WYY.US,D,20150901,000000,11.6,11.9,11,11,61670,0
+WYY.US,D,20150902,000000,11.5,11.6,10.4,10.4,60760,0
+WYY.US,D,20150903,000000,10.6,11.3,10,10.2,111180,0
+WYY.US,D,20150904,000000,10.2,10.6,10.2,10.2,52450,0
+WYY.US,D,20150908,000000,10.4,10.6,10.2,10.3,40020,0
+WYY.US,D,20150909,000000,10.5,10.7,9.8,10.4,79420,0
+WYY.US,D,20150910,000000,10.4,11.3,10.2,11.3,41002,0
+WYY.US,D,20150911,000000,11.7,11.7,10.5,10.7,150580,0
+WYY.US,D,20150914,000000,10.8,10.8,9.7,9.7,88180,0
+WYY.US,D,20150915,000000,9.7,10.1,9.5,9.5,43160,0
+WYY.US,D,20150916,000000,9.7,9.7,8.7,9,87580,0
+WYY.US,D,20150917,000000,9,9.3,8.5,8.6,105730,0
+WYY.US,D,20150918,000000,8.2,8.5,7.2,8,304530,0
+WYY.US,D,20150921,000000,8.1,8.5,7.9,8,310960,0
+WYY.US,D,20150922,000000,7.7,8.9,7,8.5,520060,0
+WYY.US,D,20150923,000000,8.9,9.3,8.5,9.2,101296,0
+WYY.US,D,20150924,000000,9,10.4,8.7,10.1,129224,0
+WYY.US,D,20150925,000000,10.6,12.1,10,10.9,380700,0
+WYY.US,D,20150928,000000,10.9,11.1,9.3,9.7,92725,0
+WYY.US,D,20150929,000000,9.6,9.8,9.2,9.7,36520,0
+WYY.US,D,20150930,000000,9.8,9.8,8.6,8.8,60890,0
+WYY.US,D,20151001,000000,8.7,9,8.5,8.6,21080,0
+WYY.US,D,20151002,000000,8.5,8.8,8.1,8.7,33440,0
+WYY.US,D,20151005,000000,8.9,9.8,8.8,9,14053,0
+WYY.US,D,20151006,000000,9,9.5,9,9.5,16520,0
+WYY.US,D,20151007,000000,9.7,9.9,9.1,9.3,19168,0
+WYY.US,D,20151008,000000,9.2,9.7,9,9.3,18680,0
+WYY.US,D,20151009,000000,9.2,9.8,9,9.7,16910,0
+WYY.US,D,20151012,000000,9.8,9.9,9.4,9.4,8446,0
+WYY.US,D,20151013,000000,9.4,9.4,9.2,9.2,6610,0
+WYY.US,D,20151014,000000,9.2,9.3,8.7,8.7,27860,0
+WYY.US,D,20151015,000000,8.9,9,8.9,9,14740,0
+WYY.US,D,20151016,000000,9.2,9.2,8.6,8.6,14400,0
+WYY.US,D,20151019,000000,8.8,9.2,8.7,9.2,14299,0
+WYY.US,D,20151020,000000,9.2,9.2,8.7,8.8,12030,0
+WYY.US,D,20151021,000000,8.8,8.9,8.3,8.6,14830,0
+WYY.US,D,20151022,000000,8.8,9.1,8.3,8.3,19800,0
+WYY.US,D,20151023,000000,8.4,8.7,8.3,8.3,14680,0
+WYY.US,D,20151026,000000,8.5,8.9,8.5,8.8,14230,0
+WYY.US,D,20151027,000000,8.8,8.8,8.5,8.6,14260,0
+WYY.US,D,20151028,000000,8.7,9.4,8.5,9.2,18730,0
+WYY.US,D,20151029,000000,9.3,9.5,8.8,9.3,24560,0
+WYY.US,D,20151030,000000,9,9,8.7,8.8,12150,0
+WYY.US,D,20151102,000000,8.9,9.2,8.6,9,9850,0
+WYY.US,D,20151103,000000,9.1,9.7,9.1,9.7,19445,0
+WYY.US,D,20151104,000000,9.7,9.8,9.4,9.4,11482,0
+WYY.US,D,20151105,000000,9.5,9.8,8.8,9.2,26300,0
+WYY.US,D,20151106,000000,9.3,9.5,8.9,9,10010,0
+WYY.US,D,20151109,000000,8.8,8.9,8.4,8.6,21664,0
+WYY.US,D,20151110,000000,8,8.1,7.2,8,43690,0
+WYY.US,D,20151111,000000,8,8.4,7.1,7.1,82620,0
+WYY.US,D,20151112,000000,7,7.1,6.4,6.7,98660,0
+WYY.US,D,20151113,000000,6.8,7.1,6.6,6.9,55720,0
+WYY.US,D,20151116,000000,6.7,7.1,6.6,6.9,14190,0
+WYY.US,D,20151117,000000,6.6,7,6.4,6.5,32830,0
+WYY.US,D,20151118,000000,6.6,6.9,6.4,6.5,16250,0
+WYY.US,D,20151119,000000,6.5,7,6.5,6.8,33030,0
+WYY.US,D,20151120,000000,6.7,7,6.7,6.8,13240,0
+WYY.US,D,20151123,000000,6.9,7.2,6.7,6.8,32290,0
+WYY.US,D,20151124,000000,7,7.6,6.9,7.3,24220,0
+WYY.US,D,20151125,000000,7.3,7.8,7.3,7.5,18160,0
+WYY.US,D,20151127,000000,7.9,7.9,7.6,7.9,6500,0
+WYY.US,D,20151130,000000,8,8.7,7.8,8.7,13060,0
+WYY.US,D,20151201,000000,8.3,8.7,8.2,8.4,21292,0
+WYY.US,D,20151202,000000,8.5,8.7,8.1,8.3,12254,0
+WYY.US,D,20151203,000000,8.4,8.7,8,8.3,8643,0
+WYY.US,D,20151204,000000,8.3,8.7,7.6,7.6,17210,0
+WYY.US,D,20151207,000000,7.6,7.9,7.2,7.5,14970,0
+WYY.US,D,20151208,000000,7.3,7.7,7.3,7.4,16849,0
+WYY.US,D,20151209,000000,7.2,7.6,7.2,7.5,7630,0
+WYY.US,D,20151210,000000,7.4,7.7,7.2,7.6,12060,0
+WYY.US,D,20151211,000000,7.5,7.5,7,7.1,12340,0
+WYY.US,D,20151214,000000,7,7.6,7,7.6,28544,0
+WYY.US,D,20151215,000000,7.3,7.3,7,7,21600,0
+WYY.US,D,20151216,000000,7.2,7.3,7,7.1,13900,0
+WYY.US,D,20151217,000000,7.1,7.3,7.1,7.2,18570,0
+WYY.US,D,20151218,000000,7.2,7.3,7.1,7.3,18830,0
+WYY.US,D,20151221,000000,7.1,7.3,7,7,15810,0
+WYY.US,D,20151222,000000,7,7.2,7,7.2,13824,0
+WYY.US,D,20151223,000000,7.1,7.2,7,7.1,17960,0
+WYY.US,D,20151224,000000,7.1,7.1,7.009,7.1,5556,0
+WYY.US,D,20151228,000000,7.1,7.5,7.01,7.4,22846,0
+WYY.US,D,20151229,000000,7.4,7.4,7.1,7.199,25831,0
+WYY.US,D,20151230,000000,7.122,7.2,6.9,7.141,22462,0
+WYY.US,D,20151231,000000,7,7.1,6.92,6.95,18810,0
+WYY.US,D,20160104,000000,6.92,6.944,6.626,6.75,12118,0
+WYY.US,D,20160105,000000,6.95,7.133,6.75,7,15718,0
+WYY.US,D,20160106,000000,7,7.48,6.83,6.999,17794,0
+WYY.US,D,20160107,000000,6.9,6.999,6.2,6.397,19526,0
+WYY.US,D,20160108,000000,6.5,6.507,5.801,6.15,37465,0
+WYY.US,D,20160111,000000,6.1,6.495,6.03,6.3,24918,0
+WYY.US,D,20160112,000000,6.2,6.5,5.669,5.801,26211,0
+WYY.US,D,20160113,000000,5.8,6.299,5.7,5.75,24107,0
+WYY.US,D,20160114,000000,5.74,6.1,5.683,5.75,5515,0
+WYY.US,D,20160115,000000,5.721,5.88,5.5,5.8,6020,0
+WYY.US,D,20160119,000000,5.6,6.5,5,6.1,34930,0
+WYY.US,D,20160120,000000,5.9,5.967,5.45,5.9,13297,0
+WYY.US,D,20160121,000000,5.9,6.8,5.64,6.551,21868,0
+WYY.US,D,20160122,000000,6.551,6.8,6.5,6.5,11310,0
+WYY.US,D,20160125,000000,6.6,6.6,6.042,6.15,12932,0
+WYY.US,D,20160126,000000,6.1,6.6,6,6,12447,0
+WYY.US,D,20160127,000000,6.105,6.3,5.953,6.1,13374,0
+WYY.US,D,20160128,000000,5.965,6,5.6,5.652,12327,0
+WYY.US,D,20160129,000000,5.75,6.05,5.702,5.825,6678,0
+WYY.US,D,20160201,000000,5.9,6,5.825,5.899,15717,0
+WYY.US,D,20160202,000000,5.9,5.905,5.6,5.7,7911,0
+WYY.US,D,20160203,000000,5.79,5.9,5.6,5.801,12507,0
+WYY.US,D,20160204,000000,5.9,5.96,5.801,5.861,5242,0
+WYY.US,D,20160205,000000,5.9,5.96,5.85,5.85,11361,0
+WYY.US,D,20160208,000000,5.85,5.89,5.5,5.527,15294,0
+WYY.US,D,20160209,000000,5.62,5.9,5.5,5.75,5245,0
+WYY.US,D,20160210,000000,5.7,5.75,5.1,5.2,22597,0
+WYY.US,D,20160211,000000,5.4,5.4,5,5.1,13747,0
+WYY.US,D,20160212,000000,5.1,5.1,4.711,4.901,68600,0
+WYY.US,D,20160216,000000,5,5.4,4.999,5.375,11002,0
+WYY.US,D,20160217,000000,5.45,5.599,5.1,5.55,8732,0
+WYY.US,D,20160218,000000,5.5,5.5,5.25,5.3,9905,0
+WYY.US,D,20160219,000000,5.2,5.425,5.2,5.4,10749,0
+WYY.US,D,20160222,000000,5.4,5.901,5.4,5.64,18222,0
+WYY.US,D,20160223,000000,5.6,5.75,5.421,5.6,6791,0
+WYY.US,D,20160224,000000,5.69,5.725,5.32,5.51,8231,0
+WYY.US,D,20160225,000000,5.58,5.6,5.4,5.6,7393,0
+WYY.US,D,20160226,000000,5.42,6,5.401,5.85,8694,0
+WYY.US,D,20160229,000000,5.68,6.2,5.522,5.7,21600,0
+WYY.US,D,20160301,000000,5.88,7.2,5.88,6.499,29214,0
+WYY.US,D,20160302,000000,6.5,6.5,6.026,6.201,19421,0
+WYY.US,D,20160303,000000,6.35,6.958,6.35,6.5,15223,0
+WYY.US,D,20160304,000000,6.54,7.197,6.54,6.808,14210,0
+WYY.US,D,20160307,000000,6.5,7.298,6.5,7.025,18506,0
+WYY.US,D,20160308,000000,7,7.4,7,7.05,11051,0
+WYY.US,D,20160309,000000,7.199,7.4,6.803,6.9,10193,0
+WYY.US,D,20160310,000000,6.99,7,6.7,6.7,5985,0
+WYY.US,D,20160311,000000,6.68,6.864,6.6,6.74,7029,0
+WYY.US,D,20160314,000000,6.505,7.289,6.5,7.099,10629,0
+WYY.US,D,20160315,000000,7.14,7.403,7,7.4,6860,0
+WYY.US,D,20160316,000000,7.195,7.488,6.326,6.5,26562,0
+WYY.US,D,20160317,000000,6.6,7.05,6.4,6.7,12197,0
+WYY.US,D,20160318,000000,6.9,6.9,6.3,6.3,17603,0
+WYY.US,D,20160321,000000,6.12,6.798,6.12,6.49,5061,0
+WYY.US,D,20160322,000000,6.32,6.799,6.3,6.6,6254,0
+WYY.US,D,20160323,000000,6.5,6.797,6.3,6.396,4831,0
+WYY.US,D,20160324,000000,6.52,6.789,6.3,6.55,2300,0
+WYY.US,D,20160328,000000,6.7,6.796,6.4,6.66,7843,0
+WYY.US,D,20160329,000000,6.3,6.9,6.3,6.4,17451,0
+WYY.US,D,20160330,000000,6.6,6.8,6.316,6.6,3339,0
+WYY.US,D,20160331,000000,6.5,6.8,6,6,5532,0
+WYY.US,D,20160401,000000,6.223,6.5,6.1,6.1,3333,0
+WYY.US,D,20160404,000000,6.31,6.7,6.217,6.6,11351,0
+WYY.US,D,20160405,000000,6.69,6.8,6.4,6.4,5621,0
+WYY.US,D,20160406,000000,6.59,6.7,6.5,6.5,1377,0
+WYY.US,D,20160407,000000,6.5,6.5,6.35,6.5,4561,0
+WYY.US,D,20160408,000000,6.5,6.7,6.397,6.7,14504,0
+WYY.US,D,20160411,000000,6.508,7,6.5,7,7837,0
+WYY.US,D,20160412,000000,7.3,7.3,7,7.1,19139,0
+WYY.US,D,20160413,000000,7,7.3,6.9,7,7286,0
+WYY.US,D,20160414,000000,7.19,7.2,6.81,6.821,5519,0
+WYY.US,D,20160415,000000,6.8,7.2,6.7,6.7,6712,0
+WYY.US,D,20160418,000000,6.9,6.9,6.402,6.402,4408,0
+WYY.US,D,20160419,000000,6.51,6.7,6.5,6.508,17978,0
+WYY.US,D,20160420,000000,6.6,6.7,6.502,6.599,9032,0
+WYY.US,D,20160421,000000,6.45,7,6.45,6.9,4743,0
+WYY.US,D,20160422,000000,6.998,7.107,6.708,6.85,5162,0
+WYY.US,D,20160425,000000,6.6,7,6.6,7,4784,0
+WYY.US,D,20160426,000000,7,7.1,6.711,7.001,2192,0
+WYY.US,D,20160427,000000,7.08,7.4,6.988,7.4,7584,0
+WYY.US,D,20160428,000000,7.45,8.699,7.45,8.075,25024,0
+WYY.US,D,20160429,000000,8.2,8.5,7.507,8.3,10204,0
+WYY.US,D,20160502,000000,8.005,8.4,8.001,8.01,9014,0
+WYY.US,D,20160503,000000,8.2,8.3,7.921,8.2,9845,0
+WYY.US,D,20160504,000000,8.3,8.5,8.2,8.4,4879,0
+WYY.US,D,20160505,000000,8.5,9.08,8.5,8.915,25397,0
+WYY.US,D,20160506,000000,9.085,9.44,8.1,8.2,24672,0
+WYY.US,D,20160509,000000,8.001,8.199,7.63,7.7,10903,0
+WYY.US,D,20160510,000000,7.708,8.1,7.7,7.7,5639,0
+WYY.US,D,20160511,000000,8.799,8.8,8.101,8.2,28729,0
+WYY.US,D,20160512,000000,8.3,8.6,7.9,8.11,50493,0
+WYY.US,D,20160513,000000,8.05,8.2,7.9,8.2,4513,0
+WYY.US,D,20160516,000000,7.925,8.1,7.8,7.9,5910,0
+WYY.US,D,20160517,000000,7.9,8.6,7.7,8.6,14257,0
+WYY.US,D,20160518,000000,8.6,8.6,8.2,8.6,7374,0
+WYY.US,D,20160519,000000,8.4,8.6,7.849,7.9,24731,0
+WYY.US,D,20160520,000000,8.2,8.4,7.85,7.85,13715,0
+WYY.US,D,20160523,000000,8.001,8.3,7.897,8.3,14269,0
+WYY.US,D,20160524,000000,8.2,8.3,8.1,8.1,8311,0
+WYY.US,D,20160525,000000,8.101,8.299,7.5,7.8,29393,0
+WYY.US,D,20160526,000000,7.7,8,7.7,7.9,5535,0
+WYY.US,D,20160527,000000,7.71,7.9,7.302,7.302,9541,0
+WYY.US,D,20160531,000000,7.498,7.796,7.42,7.56,2474,0
+WYY.US,D,20160601,000000,7.52,7.9,7.52,7.855,4665,0
+WYY.US,D,20160602,000000,8,8.2,7.8,7.855,3880,0
+WYY.US,D,20160603,000000,8.098,8.183,7.9,7.9,5778,0
+WYY.US,D,20160606,000000,8.08,8.299,7.5,8.1,9510,0
+WYY.US,D,20160607,000000,8.1,8.3,7.804,8,2114,0
+WYY.US,D,20160608,000000,8.188,8.199,7.5,7.5,3405,0
+WYY.US,D,20160609,000000,7.62,7.9,7.6,7.6,2926,0
+WYY.US,D,20160610,000000,7.8,7.899,7.4,7.45,7051,0
+WYY.US,D,20160613,000000,7.215,7.35,6.7,6.7,24890,0
+WYY.US,D,20160614,000000,6.515,7,6.502,6.8,7737,0
+WYY.US,D,20160615,000000,6.76,7.023,6.6,6.8,4940,0
+WYY.US,D,20160616,000000,6.699,6.7,6.5,6.7,6989,0
+WYY.US,D,20160617,000000,6.63,7,6.482,6.499,6387,0
+WYY.US,D,20160620,000000,6.412,6.712,6.015,6.5,19746,0
+WYY.US,D,20160621,000000,6.57,6.57,6.15,6.305,10981,0
+WYY.US,D,20160622,000000,6.125,6.5,6.1,6.161,2692,0
+WYY.US,D,20160623,000000,6.2,6.59,6.2,6.5,7813,0
+WYY.US,D,20160624,000000,6.252,6.5,6.1,6.35,12708,0
+WYY.US,D,20160627,000000,6.3,6.3,6.13,6.18,5124,0
+WYY.US,D,20160628,000000,6.3,6.3,6.1,6.2,16047,0
+WYY.US,D,20160629,000000,6,6.148,5.93,6,11507,0
+WYY.US,D,20160630,000000,6.027,6.19,5.9,5.9,14783,0
+WYY.US,D,20160701,000000,5.902,6.2,5.9,6.1,5125,0
+WYY.US,D,20160705,000000,6.4,6.4,6,6,13033,0
+WYY.US,D,20160706,000000,6.005,6.19,6,6.1,4219,0
+WYY.US,D,20160707,000000,6.02,6.182,6,6.18,1183,0
+WYY.US,D,20160708,000000,6.1,6.2,6,6.021,11158,0
+WYY.US,D,20160711,000000,6.1,6.2,6.003,6.2,11373,0
+WYY.US,D,20160712,000000,6.102,6.299,6.05,6.101,11937,0
+WYY.US,D,20160713,000000,6.075,6.199,6.05,6.15,8911,0
+WYY.US,D,20160714,000000,6.19,6.301,6.04,6.3,23897,0
+WYY.US,D,20160715,000000,6.4,6.4,6.072,6.3,38600,0
+WYY.US,D,20160718,000000,6.29,6.3,6.201,6.235,10859,0
+WYY.US,D,20160719,000000,6.3,6.3,6.226,6.3,4561,0
+WYY.US,D,20160720,000000,6.2,6.4,6.2,6.4,7094,0
+WYY.US,D,20160721,000000,6.4,6.4,6.2,6.299,8016,0
+WYY.US,D,20160722,000000,6.387,6.387,6.2,6.299,6616,0
+WYY.US,D,20160725,000000,6.3,6.3,6.001,6.08,14618,0
+WYY.US,D,20160726,000000,6.1,6.3,6.1,6.201,13995,0
+WYY.US,D,20160727,000000,6.07,6.4,6.07,6.2,1737,0
+WYY.US,D,20160728,000000,6.2,6.29,6,6.14,13889,0
+WYY.US,D,20160729,000000,6.14,6.4,6,6.1,9222,0
+WYY.US,D,20160801,000000,6.1,6.2,6.018,6.1,4211,0
+WYY.US,D,20160802,000000,6.11,6.2,6.001,6.1,3145,0
+WYY.US,D,20160803,000000,6.02,6.39,6.02,6.226,18009,0
+WYY.US,D,20160804,000000,6.115,6.25,6.04,6.1,16546,0
+WYY.US,D,20160805,000000,6.1,6.15,6.04,6.15,10165,0
+WYY.US,D,20160808,000000,6.185,6.402,6.101,6.4,14545,0
+WYY.US,D,20160809,000000,6,6.22,5.695,6,40400,0
+WYY.US,D,20160810,000000,5.9,6,5.503,5.503,25096,0
+WYY.US,D,20160811,000000,5.7,5.7,5.001,5.39,29298,0
+WYY.US,D,20160812,000000,5.23,5.35,5.015,5.192,28314,0
+WYY.US,D,20160815,000000,5.2,5.271,4.8,5.2,63087,0
+WYY.US,D,20160816,000000,5.098,5.28,4.81,5,31865,0
+WYY.US,D,20160817,000000,4.855,5.18,4.8,5,18887,0
+WYY.US,D,20160818,000000,5,5.199,4.9,4.9,39630,0
+WYY.US,D,20160819,000000,4.9,5.199,4.729,4.799,38131,0
+WYY.US,D,20160822,000000,4.85,5,4.85,4.87,18737,0
+WYY.US,D,20160823,000000,4.82,5.2,4.761,5.2,32052,0
+WYY.US,D,20160824,000000,4.95,4.95,4.825,4.9,17992,0
+WYY.US,D,20160825,000000,5.1,5.101,4.783,4.8,103986,0
+WYY.US,D,20160826,000000,4.95,5,4.806,5,30253,0
+WYY.US,D,20160829,000000,5.1,5.1,4.7,4.877,20897,0
+WYY.US,D,20160830,000000,5,5,4.8,4.8,15455,0
+WYY.US,D,20160831,000000,4.9,4.942,4.7,4.724,12224,0
+WYY.US,D,20160901,000000,4.71,5,4.7,5,8928,0
+WYY.US,D,20160902,000000,4.81,4.9,4.7,4.7,11138,0
+WYY.US,D,20160906,000000,4.72,4.9,4.72,4.77,11089,0
+WYY.US,D,20160907,000000,4.9,4.901,4.51,4.51,47757,0
+WYY.US,D,20160908,000000,4.515,4.6,4.42,4.6,20239,0
+WYY.US,D,20160909,000000,4.505,4.6,3.98,3.98,86827,0
+WYY.US,D,20160912,000000,4.1,4.2,4,4.1,67137,0
+WYY.US,D,20160913,000000,4.2,4.3,3.764,4,41447,0
+WYY.US,D,20160914,000000,4,4.1,3.9,4,29901,0
+WYY.US,D,20160915,000000,4.021,4.05,3.963,4,14504,0
+WYY.US,D,20160916,000000,4.025,4.1,3.82,4.1,22942,0
+WYY.US,D,20160919,000000,4.1,4.1,3.7,3.845,30640,0
+WYY.US,D,20160920,000000,3.9,4.16,3.8,4.16,31245,0
+WYY.US,D,20160921,000000,4.2,4.2,3.988,4,21720,0
+WYY.US,D,20160922,000000,4,4.016,3.85,3.85,36643,0
+WYY.US,D,20160923,000000,4,4.4,3.85,4.3,83691,0
+WYY.US,D,20160926,000000,4.1,4.2,3.8,4,122585,0
+WYY.US,D,20160927,000000,4,4.705,3.85,4,233948,0
+WYY.US,D,20160928,000000,4.595,4.595,4.05,4.1,42057,0
+WYY.US,D,20160929,000000,4.3,4.3,4.065,4.078,16324,0
+WYY.US,D,20160930,000000,4.2,4.4,4.025,4.335,41019,0
+WYY.US,D,20161003,000000,4.2,4.4,4.185,4.27,33396,0
+WYY.US,D,20161004,000000,4.395,4.399,4.112,4.2,18567,0
+WYY.US,D,20161005,000000,4.3,4.4,4.1,4.389,18262,0
+WYY.US,D,20161006,000000,4.2,4.35,4.15,4.306,9361,0
+WYY.US,D,20161007,000000,4.2,4.349,4.15,4.349,8536,0
+WYY.US,D,20161010,000000,4.348,4.349,4.15,4.32,8289,0
+WYY.US,D,20161011,000000,4.23,4.349,3.911,4,35332,0
+WYY.US,D,20161012,000000,4.01,4.198,4.002,4.173,3544,0
+WYY.US,D,20161013,000000,4.125,4.27,4.05,4.201,17422,0
+WYY.US,D,20161014,000000,4.15,4.27,4.09,4.147,4400,0
+WYY.US,D,20161017,000000,4.2,4.27,4.05,4.149,12066,0
+WYY.US,D,20161018,000000,4.2,4.2,4.01,4.195,1771,0
+WYY.US,D,20161019,000000,4.2,4.2,4.085,4.15,6860,0
+WYY.US,D,20161020,000000,4.125,4.2,4.1,4.1,6823,0
+WYY.US,D,20161021,000000,4.175,4.2,4,4.149,4501,0
+WYY.US,D,20161024,000000,4.1,4.19,3.9,4.003,12822,0
+WYY.US,D,20161025,000000,4.002,4.002,3.85,3.95,7914,0
+WYY.US,D,20161026,000000,4.1,4.1,4.031,4.05,6885,0
+WYY.US,D,20161027,000000,4.1,4.297,4.001,4.2,11708,0
+WYY.US,D,20161028,000000,4.2,4.23,4.15,4.225,4182,0
+WYY.US,D,20161031,000000,4.2,4.25,4.13,4.2,5716,0
+WYY.US,D,20161101,000000,4.2,4.25,4.2,4.25,10680,0
+WYY.US,D,20161102,000000,4.275,4.8,4.207,4.52,31738,0
+WYY.US,D,20161103,000000,4.425,4.75,4.425,4.6,13397,0
+WYY.US,D,20161104,000000,4.649,4.649,4.4,4.4,3902,0
+WYY.US,D,20161107,000000,4.5,4.9,3.905,3.92,33212,0
+WYY.US,D,20161108,000000,3.92,4.35,3.906,4.299,10592,0
+WYY.US,D,20161109,000000,4.3,4.75,4.25,4.69,32688,0
+WYY.US,D,20161110,000000,5.2,5.5,4.699,5.2,58837,0
+WYY.US,D,20161111,000000,5.5,5.995,5.275,5.675,47723,0
+WYY.US,D,20161114,000000,5.995,6.48,5.899,6.48,62926,0
+WYY.US,D,20161115,000000,6.5,6.55,5.951,6.175,37514,0
+WYY.US,D,20161116,000000,6.2,7,6,6.946,38098,0
+WYY.US,D,20161117,000000,7.1,7.7,6.946,7.482,75171,0
+WYY.US,D,20161118,000000,7.7,7.798,6.666,7.2,23470,0
+WYY.US,D,20161121,000000,7.3,7.399,7.1,7.248,23412,0
+WYY.US,D,20161122,000000,7.21,7.3,6.4,6.999,20444,0
+WYY.US,D,20161123,000000,7,7.099,6.5,7,18216,0
+WYY.US,D,20161125,000000,7,7.109,6.8,7.109,3005,0
+WYY.US,D,20161128,000000,6.8,7.1,6.75,6.9,16494,0
+WYY.US,D,20161129,000000,6.83,7.097,6.702,6.897,10741,0
+WYY.US,D,20161130,000000,6.9,6.9,6.5,6.6,14345,0
+WYY.US,D,20161201,000000,6.7,7.2,6.7,6.98,19221,0
+WYY.US,D,20161202,000000,7,7.498,7,7.29,13752,0
+WYY.US,D,20161205,000000,7.5,7.5,7.2,7.3,13189,0
+WYY.US,D,20161206,000000,7.225,7.799,7.225,7.347,17703,0
+WYY.US,D,20161207,000000,7.595,7.96,7.595,7.7,22793,0
+WYY.US,D,20161208,000000,7.8,8.4,7.8,8.275,39900,0
+WYY.US,D,20161209,000000,8.19,8.3,7.751,7.9,33519,0
+WYY.US,D,20161212,000000,7.025,8.1,7.025,7.7,23551,0
+WYY.US,D,20161213,000000,7.5,8.1,7.4726,8.005,16732,0
+WYY.US,D,20161214,000000,8.1,8.27,7.65,7.9,18728,0
+WYY.US,D,20161215,000000,7.6,8.15,7.6,7.9,10525,0
+WYY.US,D,20161216,000000,7.645,8.2,7.645,7.9,17249,0
+WYY.US,D,20161219,000000,7.99,7.99,7.7,7.9,8863,0
+WYY.US,D,20161220,000000,7.8,8,7.649,7.667,21982,0
+WYY.US,D,20161221,000000,7.601,7.9,7.5,7.699,15994,0
+WYY.US,D,20161222,000000,7.6,7.7,7,7.1,58535,0
+WYY.US,D,20161223,000000,7.01,7.5,7.01,7.476,10908,0
+WYY.US,D,20161227,000000,7.475,8.2,7.379,8.113,19914,0
+WYY.US,D,20161228,000000,8.2,8.399,7.82,7.82,17977,0
+WYY.US,D,20161229,000000,7.625,7.9,7.625,7.73,11704,0
+WYY.US,D,20161230,000000,7.8,8.2,7.75,8.1,30110,0
+WYY.US,D,20170103,000000,8.3,8.96,8,8.7,44692,0
+WYY.US,D,20170104,000000,8.6,9.6,8.5,8.8,43963,0
+WYY.US,D,20170105,000000,9,9.099,8.42,8.549,22614,0
+WYY.US,D,20170106,000000,8.305,8.6,8.3,8.301,8656,0
+WYY.US,D,20170109,000000,8.3,8.3,8,8.153,6581,0
+WYY.US,D,20170110,000000,8.1,8.6,7.3,8.5,23934,0
+WYY.US,D,20170111,000000,8.05,8.45,8.05,8.102,30398,0
+WYY.US,D,20170112,000000,8.05,8.15,7.9,7.999,26879,0
+WYY.US,D,20170113,000000,7.98,8.2,7.9,8.2,13177,0
+WYY.US,D,20170117,000000,7.9,8.205,7.7,8.205,20733,0
+WYY.US,D,20170118,000000,8.174,8.9,8.1,8.4,7941,0
+WYY.US,D,20170119,000000,8.015,8.347,7.7,8.1,31903,0
+WYY.US,D,20170120,000000,8,8.349,7.8,8.3,27925,0
+WYY.US,D,20170123,000000,8,8.201,7.9,7.9,12716,0
+WYY.US,D,20170124,000000,7.9,8.1,7.8,7.8,6853,0
+WYY.US,D,20170125,000000,7.525,7.8,7.25,7.6,27437,0
+WYY.US,D,20170126,000000,7.6,7.626,7.352,7.6,25745,0
+WYY.US,D,20170127,000000,7.3,7.9,7.3,7.9,14639,0
+WYY.US,D,20170130,000000,7.4,7.788,7.2,7.649,12619,0
+WYY.US,D,20170131,000000,7.55,8,7.426,7.7,20221,0
+WYY.US,D,20170201,000000,7.799,7.8,7.5,7.5,2252,0
+WYY.US,D,20170202,000000,7.507,7.8,7.45,7.8,7702,0
+WYY.US,D,20170203,000000,7.8,7.8,7.5,7.5,3585,0
+WYY.US,D,20170206,000000,7.525,7.7,7.2,7.6,5820,0
+WYY.US,D,20170207,000000,7.582,7.75,7.321,7.495,6556,0
+WYY.US,D,20170208,000000,7.4,7.675,7.3,7.3,6014,0
+WYY.US,D,20170209,000000,7.408,7.6,7.305,7.6,4490,0
+WYY.US,D,20170210,000000,7.58,7.7,7.4,7.4,7238,0
+WYY.US,D,20170213,000000,7.353,7.6,7.3,7.35,904,0
+WYY.US,D,20170214,000000,7.429,7.7,7.316,7.698,2276,0
+WYY.US,D,20170215,000000,7.5,7.6,7.4,7.5,2322,0
+WYY.US,D,20170216,000000,7.402,7.7,7.3,7.4,3187,0
+WYY.US,D,20170217,000000,7.38,7.6,7.38,7.4,3022,0
+WYY.US,D,20170221,000000,7.5,7.6,7.203,7.3,8852,0
+WYY.US,D,20170222,000000,7.31,7.498,7.2,7.3,8581,0
+WYY.US,D,20170223,000000,7.485,7.5,7.221,7.221,4097,0
+WYY.US,D,20170224,000000,7.025,7.7,7,7.65,13923,0
+WYY.US,D,20170227,000000,7.65,7.7,7.137,7.6,9836,0
+WYY.US,D,20170228,000000,7.595,7.595,6.917,7.1,30028,0
+WYY.US,D,20170301,000000,7.2,7.2,7,7,4601,0
+WYY.US,D,20170302,000000,7.03,7.1,7,7.1,3787,0
+WYY.US,D,20170303,000000,7.099,7.1,6.9,6.952,9183,0
+WYY.US,D,20170306,000000,6.9,6.905,6.4,6.47,37411,0
+WYY.US,D,20170307,000000,6.4,6.59,6.35,6.4,24795,0
+WYY.US,D,20170308,000000,6.42,6.541,6.4,6.41,6082,0
+WYY.US,D,20170309,000000,6.5,6.504,6.2,6.4,11692,0
+WYY.US,D,20170310,000000,6.3,6.5,6.2,6.248,11562,0
+WYY.US,D,20170313,000000,6.4,6.48,6.07,6.07,11645,0
+WYY.US,D,20170314,000000,6.3,6.3,5.879,6.071,20394,0
+WYY.US,D,20170315,000000,5.86,6.15,5.86,6.1,9312,0
+WYY.US,D,20170316,000000,6,6.109,6,6.042,8552,0
+WYY.US,D,20170317,000000,6.15,6.25,5.9,5.9,25140,0
+WYY.US,D,20170320,000000,5.812,6.185,5.812,5.97,3573,0
+WYY.US,D,20170321,000000,5.97,6.026,5.5,5.81,12146,0
+WYY.US,D,20170322,000000,5.8,5.85,5.3,5.589,14144,0
+WYY.US,D,20170323,000000,5.5,6.1,5.4,5.71,11574,0
+WYY.US,D,20170324,000000,5.8,6.1,5.6,5.8,6636,0
+WYY.US,D,20170327,000000,5.9,5.9,5.6,5.793,5280,0
+WYY.US,D,20170328,000000,5.9,5.916,5.6,5.8,13552,0
+WYY.US,D,20170329,000000,5.7,6.24,5.7,6.15,8425,0
+WYY.US,D,20170330,000000,6.15,6.995,6.15,6.888,25758,0
+WYY.US,D,20170331,000000,5,5,4.2,4.5,164290,0
+WYY.US,D,20170403,000000,4.6,4.7,4.3,4.33,69082,0
+WYY.US,D,20170404,000000,4.3,4.343,3.907,4,79249,0
+WYY.US,D,20170405,000000,4.2,4.489,4.12,4.2,33540,0
+WYY.US,D,20170406,000000,4.39,4.635,4.2,4.599,31427,0
+WYY.US,D,20170407,000000,4.6,4.65,4.3,4.35,12392,0
+WYY.US,D,20170410,000000,4.3,4.567,4.2,4.3159,18515,0
+WYY.US,D,20170411,000000,4.3,4.5,4.2,4.2,11861,0
+WYY.US,D,20170412,000000,4.21,4.4,4.2,4.379,5860,0
+WYY.US,D,20170413,000000,4.378,4.657,4.222,4.35,29046,0
+WYY.US,D,20170417,000000,4.315,4.599,4.2,4.425,13485,0
+WYY.US,D,20170418,000000,4.468,4.468,4.2,4.2,15062,0
+WYY.US,D,20170419,000000,4.2,4.35,4,4,11574,0
+WYY.US,D,20170420,000000,4,4.278,3.971,4.053,14674,0
+WYY.US,D,20170421,000000,4.001,4.2,4,4,17984,0
+WYY.US,D,20170424,000000,4.075,4.825,4.018,4.4,66903,0
+WYY.US,D,20170425,000000,4.4,4.6304,4.201,4.4,19509,0
+WYY.US,D,20170426,000000,4.201,4.6,4.107,4.499,18822,0
+WYY.US,D,20170427,000000,4.6,4.65,4.309,4.4,20042,0
+WYY.US,D,20170428,000000,4.401,4.599,4.15,4.4,23461,0
+WYY.US,D,20170501,000000,4.49,4.49,4.1,4.101,15151,0
+WYY.US,D,20170502,000000,4.1,4.3,4.017,4.2,5243,0
+WYY.US,D,20170503,000000,4.018,4.2,4.018,4.1,9473,0
+WYY.US,D,20170504,000000,4.118,4.2,4,4.1,17156,0
+WYY.US,D,20170505,000000,4.1,4.449,4.021,4.3,33008,0
+WYY.US,D,20170508,000000,4.495,4.495,4.2,4.25,17025,0
+WYY.US,D,20170509,000000,4.251,4.5,4.251,4.365,4969,0
+WYY.US,D,20170510,000000,4.49,4.73,4.416,4.64,18748,0
+WYY.US,D,20170511,000000,4.7,5.5,4.499,5.25,51362,0
+WYY.US,D,20170512,000000,5.2,5.226,4.95,5,14000,0
+WYY.US,D,20170515,000000,5.1,5.5,5,5.1,42413,0
+WYY.US,D,20170516,000000,4.95,4.97,4.203,4.4,30429,0
+WYY.US,D,20170517,000000,4.31,4.451,4.191,4.191,11548,0
+WYY.US,D,20170518,000000,4.1,4.389,4,4,4947,0
+WYY.US,D,20170519,000000,4.3,4.4,4.101,4.4,10396,0
+WYY.US,D,20170522,000000,4.4,4.499,4.114,4.302,21361,0
+WYY.US,D,20170523,000000,4.35,4.4,4.205,4.299,10562,0
+WYY.US,D,20170524,000000,4.299,4.511,4.299,4.5,9390,0
+WYY.US,D,20170525,000000,4.49,4.68,4.1,4.4,6106,0
+WYY.US,D,20170526,000000,4.36,4.532,4.2,4.532,7695,0
+WYY.US,D,20170530,000000,4.5,4.6,4.2,4.299,7508,0
+WYY.US,D,20170531,000000,4.31,4.5,4.222,4.5,8411,0
+WYY.US,D,20170601,000000,4.311,4.5,4.225,4.225,8339,0
+WYY.US,D,20170602,000000,4.3,4.484,4.3,4.4,4707,0
+WYY.US,D,20170605,000000,4.4,4.4,4.3,4.335,2385,0
+WYY.US,D,20170606,000000,4.3,4.3,4.102,4.115,11002,0
+WYY.US,D,20170607,000000,4.1,4.28,4.1,4.2,4638,0
+WYY.US,D,20170608,000000,4.16,4.5,4.16,4.21,8080,0
+WYY.US,D,20170609,000000,4.26,4.58,4.25,4.58,7554,0
+WYY.US,D,20170612,000000,4.4,4.4,4.1,4.2,8629,0
+WYY.US,D,20170613,000000,4.3,4.3,4.125,4.125,5842,0
+WYY.US,D,20170614,000000,4.193,4.2,4.1,4.1,1177,0
+WYY.US,D,20170615,000000,4.2,4.3,4.1011,4.29,4054,0
+WYY.US,D,20170616,000000,4.29,4.29,4.01,4.2,9648,0
+WYY.US,D,20170619,000000,4.1,4.29,4.1,4.201,3920,0
+WYY.US,D,20170620,000000,4.2,4.3,4.101,4.2,9231,0
+WYY.US,D,20170621,000000,4.12,4.201,4,4.021,31342,0
+WYY.US,D,20170622,000000,4.021,4.44,4.021,4.35,16675,0
+WYY.US,D,20170623,000000,4.312,4.4,4.204,4.35,3141,0
+WYY.US,D,20170626,000000,4.316,4.448,4.27,4.4,15275,0
+WYY.US,D,20170627,000000,4.2,4.8,4.2,4.5,14014,0
+WYY.US,D,20170628,000000,4.5,4.899,4.5,4.611,12346,0
+WYY.US,D,20170629,000000,4.7,4.87,4.6,4.6,8521,0
+WYY.US,D,20170630,000000,4.609,4.609,4.45,4.6,13286,0
+WYY.US,D,20170703,000000,4.45,4.552,4.45,4.5,959,0
+WYY.US,D,20170705,000000,4.6,4.6,4.3,4.3,5027,0
+WYY.US,D,20170706,000000,4.485,4.499,4.4,4.4,3805,0
+WYY.US,D,20170707,000000,4.2,4.46,4.2,4.456,6825,0
+WYY.US,D,20170710,000000,4.251,4.59,4.25,4.59,2789,0
+WYY.US,D,20170711,000000,4.6,4.6,4.2,4.2,8802,0
+WYY.US,D,20170712,000000,4.31,4.31,4.23,4.23,2409,0
+WYY.US,D,20170713,000000,4.2,4.4,4.2,4.4,23419,0
+WYY.US,D,20170714,000000,4.4,4.4,4.223,4.251,6966,0
+WYY.US,D,20170717,000000,4.252,4.499,4.2,4.3,4273,0
+WYY.US,D,20170718,000000,4.3,4.3,4.1,4.1,13010,0
+WYY.US,D,20170719,000000,4.15,4.249,4.15,4.2,1088,0
+WYY.US,D,20170720,000000,4.284,4.39,4.24,4.3,2859,0
+WYY.US,D,20170721,000000,4.3,5,4.2,4.66,48684,0
+WYY.US,D,20170724,000000,4.61,4.9,4.61,4.7,10905,0
+WYY.US,D,20170725,000000,4.9,5,4.7,4.729,8418,0
+WYY.US,D,20170726,000000,4.7,4.9,4.622,4.81,6383,0
+WYY.US,D,20170727,000000,4.8,4.8,4.61,4.636,2531,0
+WYY.US,D,20170728,000000,4.613,4.698,4.613,4.64,2057,0
+WYY.US,D,20170731,000000,4.625,4.626,4.2,4.404,6824,0
+WYY.US,D,20170801,000000,4.207,4.49,4.207,4.4,1962,0
+WYY.US,D,20170802,000000,4.37,4.4,4.3,4.38,1929,0
+WYY.US,D,20170803,000000,4.348,4.4,4.279,4.3,13326,0
+WYY.US,D,20170804,000000,4.2,4.492,4.2,4.492,4803,0
+WYY.US,D,20170807,000000,4.492,4.53,4.3,4.5,5412,0
+WYY.US,D,20170808,000000,4.454,4.6,4.2,4.225,20397,0
+WYY.US,D,20170809,000000,4.3,4.39,4.2,4.216,4549,0
+WYY.US,D,20170810,000000,4.2,4.299,4.2,4.23,570,0
+WYY.US,D,20170811,000000,4.23,4.325,4.2,4.205,14364,0
+WYY.US,D,20170814,000000,4.24,4.4,4.15,4.4,7365,0
+WYY.US,D,20170815,000000,4.485,4.485,4.15,4.17,9228,0
+WYY.US,D,20170816,000000,4.39,4.45,4.2,4.365,30078,0
+WYY.US,D,20170817,000000,4.485,4.5,4.301,4.5,5705,0
+WYY.US,D,20170818,000000,4.444,4.6,4.38,4.6,4581,0
+WYY.US,D,20170821,000000,4.39,4.65,4.39,4.5,14980,0
+WYY.US,D,20170822,000000,4.604,5.469,4.55,5.045,44985,0
+WYY.US,D,20170823,000000,5.3,5.3,5.001,5.19,9633,0
+WYY.US,D,20170824,000000,5.28,5.701,5.101,5.3,35548,0
+WYY.US,D,20170825,000000,5.599,6,5.3,5.45,36467,0
+WYY.US,D,20170828,000000,5.421,5.5,4.901,5,15303,0
+WYY.US,D,20170829,000000,5.25,5.488,5.001,5.2,3546,0
+WYY.US,D,20170830,000000,5.55,5.55,5.3,5.47,7761,0
+WYY.US,D,20170831,000000,5.58,5.75,5.36,5.4,10352,0
+WYY.US,D,20170901,000000,5.4,5.799,5.4,5.699,14179,0
+WYY.US,D,20170905,000000,5.9,5.9,5.7,5.9,8515,0
+WYY.US,D,20170906,000000,5.869,6.1,5.801,5.9,15443,0
+WYY.US,D,20170907,000000,6.018,6.5,5.9,6.5,17312,0
+WYY.US,D,20170908,000000,6.5,6.6,6,6.6,19783,0
+WYY.US,D,20170911,000000,6.7,6.8,6.601,6.601,8573,0
+WYY.US,D,20170912,000000,6.82,6.899,6.241,6.4,30487,0
+WYY.US,D,20170913,000000,6.5,6.5,5.4,5.777,56474,0
+WYY.US,D,20170914,000000,5.5,5.851,5.3,5.401,26034,0
+WYY.US,D,20170915,000000,5.427,5.648,4.3,5.648,38535,0
+WYY.US,D,20170918,000000,5.6,5.6,5.3,5.427,7323,0
+WYY.US,D,20170919,000000,5.4,5.59,5.4,5.477,20026,0
+WYY.US,D,20170920,000000,5.48,5.8,5.113,5.5,25750,0
+WYY.US,D,20170921,000000,5.15,5.7,5.15,5.7,11139,0
+WYY.US,D,20170922,000000,5.553,5.8,5.5,5.8,5776,0
+WYY.US,D,20170925,000000,5.9,6.85,5.9,6.25,35569,0
+WYY.US,D,20170926,000000,6.5,6.8,6.3,6.4,28045,0
+WYY.US,D,20170927,000000,6.65,6.95,6.5,6.507,32150,0
+WYY.US,D,20170928,000000,6.5,6.9,6.5,6.7,11067,0
+WYY.US,D,20170929,000000,6.8,6.809,6.5,6.5,15942,0
+WYY.US,D,20171002,000000,6.78,6.8,6.5,6.6,13096,0
+WYY.US,D,20171003,000000,6.73,6.74,6.22,6.4,13034,0
+WYY.US,D,20171004,000000,6.6,6.64,6.388,6.388,4884,0
+WYY.US,D,20171005,000000,6.539,6.57,6.2,6.2,12664,0
+WYY.US,D,20171006,000000,6.2,6.7,6.2,6.7,11955,0
+WYY.US,D,20171009,000000,6.601,6.617,6.401,6.5,9096,0
+WYY.US,D,20171010,000000,6.465,6.599,6.2,6.3,8778,0
+WYY.US,D,20171011,000000,6.337,6.4,6.1,6.211,11182,0
+WYY.US,D,20171012,000000,6.11,6.231,5.95,6,19477,0
+WYY.US,D,20171013,000000,6.1,6.2,5.8,6.18,3672,0
+WYY.US,D,20171016,000000,6.28,6.28,5.9,6.08,16936,0
+WYY.US,D,20171017,000000,6.027,6.15,5.8,6.1,10456,0
+WYY.US,D,20171018,000000,6.078,6.1,5.7,5.75,13926,0
+WYY.US,D,20171019,000000,5.5,5.738,5.45,5.691,16853,0
+WYY.US,D,20171020,000000,5.4,5.855,5.1,5.497,13665,0
+WYY.US,D,20171023,000000,5.657,6.14,5.2,5.301,9372,0
+WYY.US,D,20171024,000000,5.4,5.67,5.271,5.395,1888,0
+WYY.US,D,20171025,000000,5.1,5.6,5.1,5.171,12295,0
+WYY.US,D,20171026,000000,5.293,5.4,5.1,5.2,7996,0
+WYY.US,D,20171027,000000,5.284,5.368,5.1,5.368,9031,0
+WYY.US,D,20171030,000000,5.449,5.449,5.1,5.296,7229,0
+WYY.US,D,20171031,000000,5.3,5.3,5.2,5.3,8929,0
+WYY.US,D,20171101,000000,5.3,5.6,5.3,5.54,11806,0
+WYY.US,D,20171102,000000,5.6,5.6,5.401,5.411,4940,0
+WYY.US,D,20171103,000000,5.418,5.673,5.401,5.564,7340,0
+WYY.US,D,20171106,000000,5.75,5.995,5.555,5.6,19290,0
+WYY.US,D,20171107,000000,5.77,5.789,5.571,5.785,5753,0
+WYY.US,D,20171108,000000,5.736,6.4,5.7,5.727,11062,0
+WYY.US,D,20171109,000000,5.797,6.197,5.721,5.85,17376,0
+WYY.US,D,20171110,000000,5.885,6.05,5.818,5.9,8777,0
+WYY.US,D,20171113,000000,5.979,5.979,5.786,5.786,5792,0
+WYY.US,D,20171114,000000,5.601,5.9,5.601,5.85,5804,0
+WYY.US,D,20171115,000000,5.546,5.75,5.5,5.709,21991,0
+WYY.US,D,20171116,000000,5.686,5.8,5.479,5.479,10247,0
+WYY.US,D,20171117,000000,5.479,5.937,5.479,5.768,21944,0
+WYY.US,D,20171120,000000,6.06,6.101,5.79,5.9,17503,0
+WYY.US,D,20171121,000000,6,6.197,5.93,6.127,19361,0
+WYY.US,D,20171122,000000,6.179,6.6,6.1,6.456,31331,0
+WYY.US,D,20171124,000000,6.4,6.697,6.4,6.695,12891,0
+WYY.US,D,20171127,000000,6.7,7.15,6.595,6.896,34693,0
+WYY.US,D,20171128,000000,6.967,7,6.7,7,13289,0
+WYY.US,D,20171129,000000,7,7.1,6.5,6.869,17062,0
+WYY.US,D,20171130,000000,6.9,6.96,6.5215,6.8,17592,0
+WYY.US,D,20171201,000000,6.71,6.8,6.6,6.798,10367,0
+WYY.US,D,20171204,000000,6.8,6.8,6.501,6.575,4211,0
+WYY.US,D,20171205,000000,6.6,6.6,6.301,6.6,5072,0
+WYY.US,D,20171206,000000,6.555,6.555,6.229,6.538,7586,0
+WYY.US,D,20171207,000000,6.42,6.528,6.238,6.506,5021,0
+WYY.US,D,20171208,000000,6.3,6.951,6.249,6.5,16099,0
+WYY.US,D,20171211,000000,6.446,6.75,6.433,6.499,5903,0
+WYY.US,D,20171212,000000,6.455,6.604,6.4,6.5,3302,0
+WYY.US,D,20171213,000000,6.6,6.6,6.4,6.4,2827,0
+WYY.US,D,20171214,000000,6.5,6.599,6.219,6.33,14139,0
+WYY.US,D,20171215,000000,6.13,6.53,6.13,6.2,19556,0
+WYY.US,D,20171218,000000,6.215,6.995,6.131,6.5,67055,0
+WYY.US,D,20171219,000000,6.5,6.8,6.412,6.46,6832,0
+WYY.US,D,20171220,000000,6.412,6.8,6.412,6.5,8037,0
+WYY.US,D,20171221,000000,6.5,7.3,6.5,6.887,88620,0
+WYY.US,D,20171222,000000,6.987,6.987,6.701,6.954,12748,0
+WYY.US,D,20171226,000000,6.754,6.754,6.313,6.491,15684,0
+WYY.US,D,20171227,000000,6.6,6.87,6.401,6.445,10618,0
+WYY.US,D,20171228,000000,6.48,6.645,6.3,6.32,9828,0
+WYY.US,D,20171229,000000,6.3,6.699,6.23,6.503,25249,0
+WYY.US,D,20180102,000000,6.5,6.903,6.5,6.8,5920,0
+WYY.US,D,20180103,000000,6.9,7.27,6.85,6.885,22527,0
+WYY.US,D,20180104,000000,6.8,6.885,6.5,6.688,15101,0
+WYY.US,D,20180105,000000,6.6,6.998,6.54,6.9,10478,0
+WYY.US,D,20180108,000000,6.99,6.998,6.32,6.798,15642,0
+WYY.US,D,20180109,000000,6.841,6.898,6.7,6.85,7272,0
+WYY.US,D,20180110,000000,6.85,6.85,6.65,6.79,4981,0
+WYY.US,D,20180111,000000,6.8,6.95,6.656,6.85,8352,0
+WYY.US,D,20180112,000000,6.71,6.95,6.56,6.7,9420,0
+WYY.US,D,20180116,000000,6.6,6.698,6.211,6.445,12053,0
+WYY.US,D,20180117,000000,6.4,6.4,6.212,6.25,4921,0
+WYY.US,D,20180118,000000,6.3,6.349,5.662,6.054,18775,0
+WYY.US,D,20180119,000000,6.2,6.201,5.97,6,10436,0
+WYY.US,D,20180122,000000,5.97,6.151,5.816,6.019,12831,0
+WYY.US,D,20180123,000000,6.1,6.1,5.801,6.063,14709,0
+WYY.US,D,20180124,000000,6.1,6.1,5.918,5.999,3450,0
+WYY.US,D,20180125,000000,6.012,6.199,5.95,5.999,3742,0
+WYY.US,D,20180126,000000,6.004,6.004,5.539,5.976,18224,0
+WYY.US,D,20180129,000000,6.25,6.4,5.9,5.999,35193,0
+WYY.US,D,20180130,000000,6.067,6.099,5.649,5.9,10545,0
+WYY.US,D,20180131,000000,5.8,6.17,5.703,5.9,13451,0
+WYY.US,D,20180201,000000,5.739,6.1,5.207,5.542,24958,0
+WYY.US,D,20180202,000000,5.6,5.8,5,5.2,21088,0
+WYY.US,D,20180205,000000,5.201,5.401,4.753,4.9,31390,0
+WYY.US,D,20180206,000000,4.9,5.19,4.53,5,17095,0
+WYY.US,D,20180207,000000,5,5.2,5,5,22558,0
+WYY.US,D,20180208,000000,5.3,5.3,4.998,5.095,19471,0
+WYY.US,D,20180209,000000,5.5,5.5,4.849,5.092,14656,0
+WYY.US,D,20180212,000000,5.192,5.192,4.9,4.977,6320,0
+WYY.US,D,20180213,000000,4.8,5.1,4.8,4.924,14191,0
+WYY.US,D,20180214,000000,4.924,5.1,4.805,4.898,26755,0
+WYY.US,D,20180215,000000,4.996,4.998,4.75,4.75,17474,0
+WYY.US,D,20180216,000000,4.829,5,4.752,4.99,13684,0
+WYY.US,D,20180220,000000,4.95,4.95,4.6,4.754,8210,0
+WYY.US,D,20180221,000000,4.793,4.888,4.75,4.8,2780,0
+WYY.US,D,20180222,000000,4.778,4.888,4.6,4.71,8425,0
+WYY.US,D,20180223,000000,4.751,4.8,4.601,4.8,9934,0
+WYY.US,D,20180226,000000,4.772,4.999,4.619,4.619,13710,0
+WYY.US,D,20180227,000000,4.647,4.75,4.619,4.628,5810,0
+WYY.US,D,20180228,000000,4.692,4.779,4.6,4.6,5630,0
+WYY.US,D,20180301,000000,4.725,4.78,4.6,4.6,4585,0
+WYY.US,D,20180302,000000,4.614,4.7,4.603,4.7,4292,0
+WYY.US,D,20180305,000000,4.7,5.199,4.7,5,18633,0
+WYY.US,D,20180306,000000,5.1,5.495,5.1,5.138,18445,0
+WYY.US,D,20180307,000000,5.11,5.599,5.11,5.3,20447,0
+WYY.US,D,20180308,000000,5.302,5.431,5.03,5.1,10790,0
+WYY.US,D,20180309,000000,5.2,5.38,5,5.16,13935,0
+WYY.US,D,20180312,000000,5.2,5.494,5.061,5.234,18288,0
+WYY.US,D,20180313,000000,5.334,5.495,5.131,5.415,12933,0
+WYY.US,D,20180314,000000,5.5,5.715,5.415,5.52,21469,0
+WYY.US,D,20180315,000000,5.5,5.8,5.5,5.597,23457,0
+WYY.US,D,20180316,000000,5.541,5.7,5.297,5.5,14365,0
+WYY.US,D,20180319,000000,5.5,5.7,5.5,5.651,16338,0
+WYY.US,D,20180320,000000,5.6979,5.895,5.6,5.889,13730,0
+WYY.US,D,20180321,000000,5.71,6.1,5.7,6.03,23340,0
+WYY.US,D,20180322,000000,6.1,6.3,5.5,5.85,21187,0
+WYY.US,D,20180323,000000,5.813,6.045,5.498,5.81,10615,0
+WYY.US,D,20180326,000000,5.71,5.8,5.199,5.2,19718,0
+WYY.US,D,20180327,000000,5.2,5.474,5.2,5.374,13641,0
+WYY.US,D,20180328,000000,5.38,5.65,5,5.474,21060,0
+WYY.US,D,20180329,000000,5.51,5.81,5.22,5.81,15946,0
+WYY.US,D,20180402,000000,5.8,5.9,5.404,5.498,46721,0
+WYY.US,D,20180403,000000,5.5,5.75,5.2,5.602,12181,0
+WYY.US,D,20180404,000000,5.8,5.9,5.41,5.799,24705,0
+WYY.US,D,20180405,000000,5.66,5.93,5.51,5.605,24925,0
+WYY.US,D,20180406,000000,5.705,5.85,5.61,5.75,13523,0
+WYY.US,D,20180409,000000,5.65,5.95,5.65,5.903,13077,0
+WYY.US,D,20180410,000000,5.995,5.995,5.61,5.8,18133,0
+WYY.US,D,20180411,000000,5.8039,5.975,5.511,5.62,17037,0
+WYY.US,D,20180412,000000,5.812,5.85,5.61,5.8,14398,0
+WYY.US,D,20180413,000000,5.801,5.9,5.62,5.9,12413,0
+WYY.US,D,20180416,000000,5.9,6,5.7511,5.761,22249,0
+WYY.US,D,20180417,000000,5.77,6.4,5.77,6.071,23749,0
+WYY.US,D,20180418,000000,6.498,6.59,6.06,6.06,31739,0
+WYY.US,D,20180419,000000,6.28,6.424,6.05,6.06,6981,0
+WYY.US,D,20180420,000000,6.091,6.2,6.05,6.08,2563,0
+WYY.US,D,20180423,000000,6.081,6.082,5.48,5.702,26066,0
+WYY.US,D,20180424,000000,5.802,5.823,5.4,5.5,18069,0
+WYY.US,D,20180425,000000,5.419,5.72,5.32,5.523,22435,0
+WYY.US,D,20180426,000000,5.42,5.698,5.251,5.528,16432,0
+WYY.US,D,20180427,000000,5.47,5.698,5.351,5.624,10569,0
+WYY.US,D,20180430,000000,5.533,5.897,5.527,5.897,5118,0
+WYY.US,D,20180501,000000,5.697,5.898,5.275,5.562,25049,0
+WYY.US,D,20180502,000000,5.462,5.989,5.403,5.561,16122,0
+WYY.US,D,20180503,000000,5.561,5.82,5.251,5.399,13766,0
+WYY.US,D,20180504,000000,5.48,5.48,5.3,5.459,3324,0
+WYY.US,D,20180507,000000,5.359,5.449,5.26,5.3,2183,0
+WYY.US,D,20180508,000000,5.26,5.4,5.25,5.25,6710,0
+WYY.US,D,20180509,000000,5.287,5.299,5.2,5.231,5861,0
+WYY.US,D,20180510,000000,5.3,5.3,5.2,5.21,9232,0
+WYY.US,D,20180511,000000,5.2,5.248,4.811,5.098,15336,0
+WYY.US,D,20180514,000000,4.75,5.224,4.75,5.184,23716,0
+WYY.US,D,20180515,000000,5.2,5.225,4.838,4.98,23104,0
+WYY.US,D,20180516,000000,4.999,4.999,4.8,4.824,10467,0
+WYY.US,D,20180517,000000,4.8,5.1,4.8,4.999,10936,0
+WYY.US,D,20180518,000000,5,5.022,4.7942,4.799,7611,0
+WYY.US,D,20180521,000000,4.799,4.8019,4.549,4.6,15796,0
+WYY.US,D,20180522,000000,4.59,4.95,4.521,4.751,56946,0
+WYY.US,D,20180523,000000,4.86,4.899,4.804,4.861,4956,0
+WYY.US,D,20180524,000000,4.9,4.9,4.73,4.8,6256,0
+WYY.US,D,20180525,000000,4.753,4.824,4.724,4.82,7883,0
+WYY.US,D,20180529,000000,4.8,5.2,4.736,5.053,21151,0
+WYY.US,D,20180530,000000,5.051,5.35,5.051,5.3,18210,0
+WYY.US,D,20180531,000000,5.3,5.48,5.2525,5.4,15213,0
+WYY.US,D,20180601,000000,5.4,5.495,5.4,5.49,11275,0
+WYY.US,D,20180604,000000,5.51,5.589,5.408,5.408,3810,0
+WYY.US,D,20180605,000000,5.43,5.5,5.4,5.4,4068,0
+WYY.US,D,20180606,000000,5.45,5.475,5.2,5.2,3580,0
+WYY.US,D,20180607,000000,5.219,5.299,5.1,5.2,3554,0
+WYY.US,D,20180608,000000,5.1,5.3,5.1,5.1,2666,0
+WYY.US,D,20180611,000000,5.299,5.399,5,5.31,13440,0
+WYY.US,D,20180612,000000,5.301,5.4,5.122,5.349,6732,0
+WYY.US,D,20180613,000000,5.4,5.43,5.254,5.31,5076,0
+WYY.US,D,20180614,000000,5.211,5.298,5.1,5.15,5253,0
+WYY.US,D,20180615,000000,5.225,5.5,5,5.11,14679,0
+WYY.US,D,20180618,000000,5.02,5.18,5,5.168,6937,0
+WYY.US,D,20180619,000000,5.2,5.3,5.1,5.1,21663,0
+WYY.US,D,20180620,000000,5.12,5.599,5.12,5.58,25269,0
+WYY.US,D,20180621,000000,5.695,5.695,5.506,5.506,7474,0
+WYY.US,D,20180622,000000,5.51,5.622,5.5,5.55,4300,0
+WYY.US,D,20180625,000000,5.55,5.6,5.312,5.4,12199,0
+WYY.US,D,20180626,000000,5.5,5.5,5.35,5.499,3921,0
+WYY.US,D,20180627,000000,5.399,5.55,5.3,5.4,19185,0
+WYY.US,D,20180628,000000,5.45,5.5,5.351,5.4975,8741,0
+WYY.US,D,20180629,000000,5.5,5.5,5.398,5.5,7864,0
+WYY.US,D,20180702,000000,5.444,5.498,5.301,5.45,13308,0
+WYY.US,D,20180703,000000,5.45,5.455,5.401,5.403,1367,0
+WYY.US,D,20180705,000000,5.4,5.5,5.2,5.2,9594,0
+WYY.US,D,20180706,000000,5.2,5.496,5.2,5.3,8050,0
+WYY.US,D,20180709,000000,5.22,5.4,5.098,5.098,15021,0
+WYY.US,D,20180710,000000,5.143,5.4,5.1,5.1,5925,0
+WYY.US,D,20180711,000000,5.2,5.2,4.82,5.099,19215,0
+WYY.US,D,20180712,000000,5.0529,5.099,5,5.099,4270,0
+WYY.US,D,20180713,000000,5.072,5.2,5,5.194,4221,0
+WYY.US,D,20180716,000000,5.1291,5.2,5,5.006,7518,0
+WYY.US,D,20180717,000000,5.27,5.27,5.021,5.092,19382,0
+WYY.US,D,20180718,000000,5.067,5.165,4.866,5.165,20904,0
+WYY.US,D,20180719,000000,5.113,5.4,5.092,5.092,13090,0
+WYY.US,D,20180720,000000,5.346,5.346,5.001,5.2,4775,0
+WYY.US,D,20180723,000000,5.2,5.4689,5.2,5.389,9359,0
+WYY.US,D,20180724,000000,5.364,5.463,5.3,5.3,9062,0
+WYY.US,D,20180725,000000,5.3,5.4985,5.3,5.449,5127,0
+WYY.US,D,20180726,000000,5.44,5.547,5.332,5.5,7211,0
+WYY.US,D,20180727,000000,5.6,5.6,5.3,5.35,25114,0
+WYY.US,D,20180730,000000,5.4,5.555,5.333,5.54,8589,0
+WYY.US,D,20180731,000000,5.6,5.6,5.1,5.1,18754,0
+WYY.US,D,20180801,000000,5.45,5.5,5.101,5.15,3646,0
+WYY.US,D,20180802,000000,5.11,5.25,5.05,5.2,5486,0
+WYY.US,D,20180803,000000,5.15,5.249,5.03,5.04,5579,0
+WYY.US,D,20180806,000000,5.1,5.3,5.1,5.2,6944,0
+WYY.US,D,20180807,000000,5.17,5.3,5.15,5.2,3905,0
+WYY.US,D,20180808,000000,5,5.2887,4.876,5.198,11831,0
+WYY.US,D,20180809,000000,5,5.236,4.999,5.174,15826,0
+WYY.US,D,20180810,000000,5.29,5.29,5.141,5.201,4903,0
+WYY.US,D,20180813,000000,5.2,5.224,5.107,5.12,4209,0
+WYY.US,D,20180814,000000,5.1,5.15,4.895,5.122,12242,0
+WYY.US,D,20180815,000000,5.072,5.072,4.6,4.71,28613,0
+WYY.US,D,20180816,000000,4.85,5.03,4.01,4.665,68479,0
+WYY.US,D,20180817,000000,4.715,4.802,4.43,4.63,6162,0
+WYY.US,D,20180820,000000,4.73,4.73,4.43,4.5,9455,0
+WYY.US,D,20180821,000000,4.471,4.8,4.44,4.6,16586,0
+WYY.US,D,20180822,000000,4.6,4.869,4.5001,4.751,7753,0
+WYY.US,D,20180823,000000,4.995,4.995,4.513,4.62,24249,0
+WYY.US,D,20180824,000000,4.709,5.2,4.709,4.925,28494,0
+WYY.US,D,20180827,000000,4.86,5.264,4.86,5.04,16603,0
+WYY.US,D,20180828,000000,5.15,5.3,5.1,5.1,12022,0
+WYY.US,D,20180829,000000,5.053,5.395,5.053,5.2,7278,0
+WYY.US,D,20180830,000000,5.29,5.29,4.8,5.1,17933,0
+WYY.US,D,20180831,000000,5.5,5.6,5.101,5.15,69239,0
+WYY.US,D,20180904,000000,5.4,5.4,5.1,5.152,17449,0
+WYY.US,D,20180905,000000,5.185,5.5,5.075,5.353,23829,0
+WYY.US,D,20180906,000000,5.293,5.357,5.12,5.3,6816,0
+WYY.US,D,20180907,000000,5.349,5.35,5,5.241,4067,0
+WYY.US,D,20180910,000000,5.14,5.276,5,5,16879,0
+WYY.US,D,20180911,000000,5.13,5.13,4.95,4.95,6872,0
+WYY.US,D,20180912,000000,4.9,4.999,4.776,4.78,16397,0
+WYY.US,D,20180913,000000,4.83,4.971,4.65,4.776,16209,0
+WYY.US,D,20180914,000000,4.814,4.968,4.7,4.796,5732,0
+WYY.US,D,20180917,000000,4.896,4.9,4.695,4.695,7329,0
+WYY.US,D,20180918,000000,4.72,4.79,4.695,4.699,5865,0
+WYY.US,D,20180919,000000,4.7,4.8,4.41,4.601,13424,0
+WYY.US,D,20180920,000000,4.72,4.75,4.511,4.64,15637,0
+WYY.US,D,20180921,000000,4.8,4.8,4.5,4.5,8080,0
+WYY.US,D,20180924,000000,4.61,4.85,4.61,4.751,4867,0
+WYY.US,D,20180925,000000,4.74,4.8,4.61,4.737,9441,0
+WYY.US,D,20180926,000000,4.694,4.8,4.6,4.638,13990,0
+WYY.US,D,20180927,000000,4.61,4.638,4.6,4.61,3695,0
+WYY.US,D,20180928,000000,4.61,4.777,4.61,4.61,5591,0
+WYY.US,D,20181001,000000,4.63,4.703,4.629,4.64,2562,0
+WYY.US,D,20181002,000000,4.73,4.733,4.5,4.59,9316,0
+WYY.US,D,20181003,000000,4.5,4.682,4.4,4.49,12978,0
+WYY.US,D,20181004,000000,4.5,4.522,4.4005,4.411,8977,0
+WYY.US,D,20181005,000000,4.474,4.599,4.411,4.553,6539,0
+WYY.US,D,20181008,000000,4.6,4.6,4.305,4.4,9588,0
+WYY.US,D,20181009,000000,4.8,5.45,4.561,5.05,74123,0
+WYY.US,D,20181010,000000,5,5.49,5,5.1,35420,0
+WYY.US,D,20181011,000000,5.1,5.2,5.014,5.1,5636,0
+WYY.US,D,20181012,000000,5.2,5.2,4.973,5.054,3051,0
+WYY.US,D,20181015,000000,5.1,5.156,4.9,4.9,4999,0
+WYY.US,D,20181016,000000,4.894,5.048,4.75,4.75,16693,0
+WYY.US,D,20181017,000000,4.71,4.998,4.61,4.769,8906,0
+WYY.US,D,20181018,000000,4.769,4.95,4.673,4.747,8335,0
+WYY.US,D,20181019,000000,4.89,4.974,4.75,4.76,17762,0
+WYY.US,D,20181022,000000,4.77,4.95,4.5,4.651,23143,0
+WYY.US,D,20181023,000000,4.551,4.8,4.551,4.751,16884,0
+WYY.US,D,20181024,000000,4.71,4.895,4.709,4.75,2648,0
+WYY.US,D,20181025,000000,4.682,5.1,4.67,4.85,16320,0
+WYY.US,D,20181026,000000,4.847,5.399,4.752,5.399,19660,0
+WYY.US,D,20181029,000000,5.3,5.3,4.974,5,16179,0
+WYY.US,D,20181030,000000,5,5.17,4.7,5,4161,0
+WYY.US,D,20181031,000000,5.3,5.3,4.2,5.2,36622,0
+WYY.US,D,20181101,000000,5.3,5.3,4.809,5.2,19468,0
+WYY.US,D,20181102,000000,5.18,5.4,4.999,5.05,14977,0
+WYY.US,D,20181105,000000,5.2,5.253,4.861,4.861,9525,0
+WYY.US,D,20181106,000000,5.007,5.2,5,5.099,3068,0
+WYY.US,D,20181107,000000,5.196,5.199,4.852,5,5237,0
+WYY.US,D,20181108,000000,5,5.199,5,5.1894,2539,0
+WYY.US,D,20181109,000000,5.198,5.198,5,5,2323,0
+WYY.US,D,20181112,000000,5.1,5.2,5.1,5.15,4484,0
+WYY.US,D,20181113,000000,5.161,5.25,4.91,5,44119,0
+WYY.US,D,20181114,000000,5.013,5.4,5,5.3,30034,0
+WYY.US,D,20181115,000000,5.23,5.23,4.9,4.997,19842,0
+WYY.US,D,20181116,000000,4.998,5.15,4.85,5,16561,0
+WYY.US,D,20181119,000000,5,5,4.85,4.901,4210,0
+WYY.US,D,20181120,000000,4.87,5,4.87,4.924,2976,0
+WYY.US,D,20181121,000000,4.91,5,4.65,4.849,8231,0
+WYY.US,D,20181123,000000,4.73,4.799,4.613,4.796,4587,0
+WYY.US,D,20181126,000000,4.83,5,4.6755,4.839,7031,0
+WYY.US,D,20181127,000000,4.8,4.85,4.7,4.825,7846,0
+WYY.US,D,20181128,000000,4.805,5.1,4.8,4.85,14345,0
+WYY.US,D,20181129,000000,4.9,4.946,4.8,4.9,8412,0
+WYY.US,D,20181130,000000,4.9,5.002,4.606,4.606,28090,0
+WYY.US,D,20181203,000000,4.62,4.84,4.6,4.702,12627,0
+WYY.US,D,20181204,000000,4.866,4.9,4.538,4.716,14915,0
+WYY.US,D,20181206,000000,4.5,4.9,4.5,4.9,19415,0
+WYY.US,D,20181207,000000,4.844,4.897,4.612,4.612,8880,0
+WYY.US,D,20181210,000000,4.65,4.8,4.6,4.7,7373,0
+WYY.US,D,20181211,000000,4.699,4.8,4.66,4.66,4398,0
+WYY.US,D,20181212,000000,4.685,4.8,4.6,4.6,6592,0
+WYY.US,D,20181213,000000,4.71,4.717,4.596,4.603,4657,0
+WYY.US,D,20181214,000000,4.573,4.6,4.501,4.6,6087,0
+WYY.US,D,20181217,000000,4.6,4.65,4.401,4.45,15975,0
+WYY.US,D,20181218,000000,4.59,4.603,4.404,4.478,13774,0
+WYY.US,D,20181219,000000,4.54,4.57,4.401,4.401,4574,0
+WYY.US,D,20181220,000000,4.401,4.59,4.4,4.418,23551,0
+WYY.US,D,20181221,000000,4.48,4.65,4.2,4.2,21131,0
+WYY.US,D,20181224,000000,4.2,4.5,4.2,4.2,10516,0
+WYY.US,D,20181226,000000,4.348,4.349,4.1,4.226,16237,0
+WYY.US,D,20181227,000000,4.299,4.299,4,4,21908,0
+WYY.US,D,20181228,000000,4.2,4.201,4,4.1,7556,0
+WYY.US,D,20181231,000000,4.103,4.25,4.101,4.17,26059,0
+WYY.US,D,20190102,000000,4.2,4.5,4.106,4.35,15119,0
+WYY.US,D,20190103,000000,4.25,4.495,4.25,4.314,6860,0
+WYY.US,D,20190104,000000,4.306,4.307,4.25,4.3,5702,0
+WYY.US,D,20190107,000000,4.48,4.5,4.2,4.3,7011,0
+WYY.US,D,20190108,000000,4.306,4.494,4.201,4.201,9737,0
+WYY.US,D,20190109,000000,4.4,4.4,4.15,4.301,18632,0
+WYY.US,D,20190110,000000,4.3,4.375,4.209,4.34,8165,0
+WYY.US,D,20190111,000000,4.318,4.495,4.3,4.495,4547,0
+WYY.US,D,20190114,000000,4.5,4.5822,4.365,4.365,7437,0
+WYY.US,D,20190115,000000,4.6,4.6,4.322,4.4,5222,0
+WYY.US,D,20190116,000000,4.398,4.398,4.15,4.302,12593,0
+WYY.US,D,20190117,000000,4.4,4.65,4.3851,4.51,11156,0
+WYY.US,D,20190118,000000,4.64,4.64,4.405,4.467,6420,0
+WYY.US,D,20190122,000000,4.46,4.7,4.401,4.5,10771,0
+WYY.US,D,20190123,000000,4.6,4.79,4.399,4.4,8507,0
+WYY.US,D,20190124,000000,4.479,4.5,4.35,4.465,1157,0
+WYY.US,D,20190125,000000,4.31,4.578,4.3,4.501,20284,0
+WYY.US,D,20190128,000000,4.5,4.501,4.15,4.25,22532,0
+WYY.US,D,20190129,000000,4.377,4.377,4.1634,4.295,7899,0
+WYY.US,D,20190130,000000,4.4,4.4,4.2,4.286,1898,0
+WYY.US,D,20190131,000000,4.3,4.38,4.06,4.148,11283,0
+WYY.US,D,20190201,000000,4.101,4.199,4.05,4.055,15666,0
+WYY.US,D,20190204,000000,4.055,4.2,4.0299,4.2,14622,0
+WYY.US,D,20190205,000000,4.12,4.4,4.074,4.074,7147,0
+WYY.US,D,20190206,000000,4.161,4.295,4.161,4.201,2611,0
+WYY.US,D,20190207,000000,4.2,4.298,4.07,4.107,9351,0
+WYY.US,D,20190208,000000,4.08,4.3,4.08,4.1,4827,0
+WYY.US,D,20190211,000000,4.2,4.25,4.183,4.2,6159,0
+WYY.US,D,20190212,000000,4.2,4.3,4.141,4.25,5004,0
+WYY.US,D,20190213,000000,4.22,4.3,4.183,4.189,4195,0
+WYY.US,D,20190214,000000,4.2,4.25,4.122,4.122,2844,0
+WYY.US,D,20190215,000000,4.221,4.3,4.125,4.125,6798,0
+WYY.US,D,20190219,000000,4.28,4.4,4.205,4.4,9820,0
+WYY.US,D,20190220,000000,4.4,4.7,4.4,4.529,20488,0
+WYY.US,D,20190221,000000,4.7,4.798,4.532,4.653,9152,0
+WYY.US,D,20190222,000000,4.62,4.75,4.401,4.5,10050,0
+WYY.US,D,20190225,000000,4.593,4.6,4.4,4.505,10913,0
+WYY.US,D,20190226,000000,4.5,4.6,4.3,4.32,6515,0
+WYY.US,D,20190227,000000,4.3,4.4,4.278,4.32,5957,0
+WYY.US,D,20190228,000000,4.321,4.4,4.321,4.322,3877,0
+WYY.US,D,20190301,000000,4.4,4.42,4.07,4.0715,45508,0
+WYY.US,D,20190304,000000,4.072,4.5,4.072,4.318,21783,0
+WYY.US,D,20190305,000000,4.4,4.49,4.3,4.416,11068,0
+WYY.US,D,20190306,000000,4.4,4.4,4.248,4.286,3771,0
+WYY.US,D,20190307,000000,4.4,4.4,4.248,4.281,6641,0
+WYY.US,D,20190308,000000,4.201,4.325,4.1905,4.195,5435,0
+WYY.US,D,20190311,000000,4.275,4.3,4.206,4.225,7594,0
+WYY.US,D,20190312,000000,4.25,4.48,4.25,4.331,9724,0
+WYY.US,D,20190313,000000,4.479,4.5,4.421,4.455,7420,0
+WYY.US,D,20190314,000000,4.5,4.5,4.406,4.407,7583,0
+WYY.US,D,20190315,000000,4.5,4.5,4.4,4.4,3897,0
+WYY.US,D,20190318,000000,4.4,5.1,4.4,4.9,23929,0
+WYY.US,D,20190319,000000,4.999,5.2,4.803,4.95,28259,0
+WYY.US,D,20190320,000000,4.92,5.072,4.92,4.9957,20155,0
+WYY.US,D,20190321,000000,5,5.1,4.531,4.891,30143,0
+WYY.US,D,20190322,000000,5.199,5.199,4.4,4.6,35608,0
+WYY.US,D,20190325,000000,4.764,4.85,4.302,4.388,15987,0
+WYY.US,D,20190326,000000,4.421,4.501,4.3,4.49,6473,0
+WYY.US,D,20190327,000000,4.325,4.5,4.325,4.387,5575,0
+WYY.US,D,20190328,000000,4.387,4.6,4.38,4.52,8439,0
+WYY.US,D,20190329,000000,4.6,4.675,4.434,4.548,19251,0
+WYY.US,D,20190401,000000,4.6,4.799,4.34,4.662,15871,0
+WYY.US,D,20190402,000000,4.741,4.8,4.5,4.74,13063,0
+WYY.US,D,20190403,000000,4.6,4.76,4.506,4.68,5278,0
+WYY.US,D,20190404,000000,4.8,4.8,4.331,4.501,6073,0
+WYY.US,D,20190405,000000,4.529,4.578,4.475,4.475,3687,0
+WYY.US,D,20190408,000000,4.579,4.749,4.331,4.704,22937,0
+WYY.US,D,20190409,000000,4.7,4.739,4.575,4.699,7959,0
+WYY.US,D,20190410,000000,4.699,4.7,4.446,4.446,4381,0
+WYY.US,D,20190411,000000,4.532,4.562,4.349,4.349,14195,0
+WYY.US,D,20190412,000000,4.35,4.454,4.235,4.448,9702,0
+WYY.US,D,20190415,000000,4.5,4.5,4.23,4.278,18546,0
+WYY.US,D,20190416,000000,4.3,4.4893,4.26,4.35,14088,0
+WYY.US,D,20190417,000000,4.34,4.35,4.19,4.19,9175,0
+WYY.US,D,20190418,000000,4.2,4.215,4.135,4.149,12035,0
+WYY.US,D,20190422,000000,4.15,4.275,3.8,4.15,82448,0
+WYY.US,D,20190423,000000,4.199,4.325,4.1544,4.261,24175,0
+WYY.US,D,20190424,000000,4.2,4.3,4.193,4.2,4416,0
+WYY.US,D,20190425,000000,4.2,4.2,4,4.197,10750,0
+WYY.US,D,20190426,000000,4.18,4.2,4.017,4.199,13426,0
+WYY.US,D,20190429,000000,4.2,4.298,4.1,4.29,14914,0
+WYY.US,D,20190430,000000,4.29,4.5,4.238,4.449,30212,0
+WYY.US,D,20190501,000000,4.6,4.6,4.45,4.5,14307,0
+WYY.US,D,20190502,000000,4.6,5,4.41,4.86,90777,0
+WYY.US,D,20190503,000000,4.79,5.48,4.545,5.334,112982,0
+WYY.US,D,20190506,000000,5.4,5.999,5.4,5.71,66527,0
+WYY.US,D,20190507,000000,5.75,5.79,5.41,5.79,28854,0
+WYY.US,D,20190508,000000,5.861,5.899,5.536,5.79,16261,0
+WYY.US,D,20190509,000000,5.8,5.999,5.53,5.999,27933,0
+WYY.US,D,20190510,000000,5.95,6,5.601,5.799,10594,0
+WYY.US,D,20190513,000000,5.9,5.999,5.648,5.761,15297,0
+WYY.US,D,20190514,000000,5.8,6.3,5.65,5.662,101667,0
+WYY.US,D,20190515,000000,5.66,5.66,5,5.43,53551,0
+WYY.US,D,20190516,000000,5.469,5.7,5.2,5.4,23504,0
+WYY.US,D,20190517,000000,5.454,5.5,5.1,5.473,22197,0
+WYY.US,D,20190520,000000,5.3,5.4,5.111,5.38,28503,0
+WYY.US,D,20190521,000000,5.172,5.514,5.172,5.25,19649,0
+WYY.US,D,20190522,000000,5.3,5.3,4.96,4.98,16177,0
+WYY.US,D,20190523,000000,5.198,5.251,4.543,5.05,26440,0
+WYY.US,D,20190524,000000,5,5.451,4.92,4.92,10794,0
+WYY.US,D,20190528,000000,4.8,5.099,4.7,5,13194,0
+WYY.US,D,20190529,000000,4.892,5,4.892,4.989,2485,0
+WYY.US,D,20190530,000000,4.907,5.1,4.712,4.9,8813,0
+WYY.US,D,20190531,000000,4.8,4.939,4.5951,4.67,28400,0
+WYY.US,D,20190603,000000,4.59,4.901,4.501,4.846,10722,0
+WYY.US,D,20190604,000000,4.8,4.8,4.6,4.7,4345,0
+WYY.US,D,20190605,000000,4.7,5.05,4.65,4.669,19833,0
+WYY.US,D,20190606,000000,4.551,4.8,4.4,4.5,12039,0
+WYY.US,D,20190607,000000,4.486,4.5,4.11,4.426,31509,0
+WYY.US,D,20190610,000000,4.313,4.5,4.3,4.3,4333,0
+WYY.US,D,20190611,000000,4.408,4.425,4.2,4.364,12520,0
+WYY.US,D,20190612,000000,4.32,4.474,4.32,4.349,9855,0
+WYY.US,D,20190613,000000,4.349,4.5,4.325,4.43,26028,0
+WYY.US,D,20190614,000000,4.4,4.574,4.368,4.5,12798,0
+WYY.US,D,20190617,000000,4.6,4.75,4.35,4.4,10880,0
+WYY.US,D,20190618,000000,4.6,4.675,4.11,4.388,33260,0
+WYY.US,D,20190619,000000,4.6,4.6,4.3,4.378,10602,0
+WYY.US,D,20190620,000000,4.596,4.596,4.2,4.4,14175,0
+WYY.US,D,20190621,000000,4.4,4.4,4.231,4.26,12263,0
+WYY.US,D,20190624,000000,4.25,4.36,4.18,4.22,17981,0
+WYY.US,D,20190625,000000,4.201,4.375,4.195,4.218,11334,0
+WYY.US,D,20190626,000000,4.155,4.375,4.155,4.222,6296,0
+WYY.US,D,20190627,000000,4.38,4.38,4.15,4.251,10355,0
+WYY.US,D,20190628,000000,4.2,4.355,4.18,4.18,8318,0
+WYY.US,D,20190701,000000,4.3,4.653,4.3,4.3,23629,0
+WYY.US,D,20190702,000000,4.302,4.5,4.201,4.201,7254,0
+WYY.US,D,20190703,000000,4.201,4.398,4.2,4.398,9801,0
+WYY.US,D,20190705,000000,4.398,4.398,4.284,4.304,6583,0
+WYY.US,D,20190708,000000,4.25,4.3,4.15,4.172,8233,0
+WYY.US,D,20190709,000000,4.172,4.3464,4.15,4.28,24740,0
+WYY.US,D,20190710,000000,4.4,4.405,4.28,4.316,24671,0
+WYY.US,D,20190711,000000,4.2,4.399,4.2,4.27,10625,0
+WYY.US,D,20190712,000000,4.42,4.9,4.4,4.5,52454,0
+WYY.US,D,20190715,000000,4.6,4.8,4.411,4.45,22805,0
+WYY.US,D,20190716,000000,4.6,4.7,4.378,4.378,22677,0
+WYY.US,D,20190717,000000,4.473,4.6,4.31,4.31,9379,0
+WYY.US,D,20190718,000000,4.3,4.475,4.255,4.35,8081,0
+WYY.US,D,20190719,000000,4.4638,4.555,4.327,4.35,28121,0
+WYY.US,D,20190722,000000,4.45,4.45,4.1,4.3,48757,0
+WYY.US,D,20190723,000000,4.3101,4.364,4.2,4.203,4228,0
+WYY.US,D,20190724,000000,4.2,4.279,4.1,4.1,21620,0
+WYY.US,D,20190725,000000,4.2,4.219,4.1,4.1,31713,0
+WYY.US,D,20190726,000000,4.2,4.331,4.112,4.292,23043,0
+WYY.US,D,20190729,000000,4.247,4.8,4.241,4.3,54103,0
+WYY.US,D,20190730,000000,4.5,4.58,4.302,4.41,20811,0
+WYY.US,D,20190731,000000,4.365,4.5,4.225,4.266,11458,0
+WYY.US,D,20190801,000000,4.5,4.558,4.178,4.178,7358,0
+WYY.US,D,20190802,000000,4.312,4.459,4.25,4.264,5312,0
+WYY.US,D,20190805,000000,4.3,4.3,4.105,4.11,11635,0
+WYY.US,D,20190806,000000,4.11,4.3,4.11,4.135,18886,0
+WYY.US,D,20190807,000000,4.29,4.29,3.95,4.09,45309,0
+WYY.US,D,20190808,000000,4.2,4.2,3.961,4.025,14889,0
+WYY.US,D,20190809,000000,4.19,4.19,3.95,3.95,23659,0
+WYY.US,D,20190812,000000,4.03,4.15,3.9,3.977,17956,0
+WYY.US,D,20190813,000000,4,4.149,3.611,3.875,59468,0
+WYY.US,D,20190814,000000,3.888,3.975,3.5,3.8,27286,0
+WYY.US,D,20190815,000000,3.8,3.894,3.411,3.8,71350,0
+WYY.US,D,20190816,000000,3.8,3.89,3.52,3.562,26075,0
+WYY.US,D,20190819,000000,3.52,3.599,3.2,3.5,8751,0
+WYY.US,D,20190820,000000,3.538,3.538,3.05,3.191,51254,0
+WYY.US,D,20190821,000000,3.3,4.155,3.1,4.155,61434,0
+WYY.US,D,20190822,000000,4.15,4.15,3.5213,3.712,31639,0
+WYY.US,D,20190823,000000,3.7,4,3.5,3.599,11961,0
+WYY.US,D,20190826,000000,3.7,3.7,3.45,3.622,27778,0
+WYY.US,D,20190827,000000,3.622,3.622,3.35,3.385,32988,0
+WYY.US,D,20190828,000000,3.35,3.525,3.3012,3.5,13708,0
+WYY.US,D,20190829,000000,3.447,3.447,3.298,3.298,8475,0
+WYY.US,D,20190830,000000,3.31,3.475,3.31,3.475,10988,0
+WYY.US,D,20190903,000000,3.5,3.5,3.309,3.3975,8641,0
+WYY.US,D,20190904,000000,3.49,3.494,3.278,3.372,22751,0
+WYY.US,D,20190905,000000,3.35,3.513,3.33,3.353,17189,0
+WYY.US,D,20190906,000000,3.353,3.489,3.352,3.425,19412,0
+WYY.US,D,20190909,000000,4,4,3.2,3.3,28680,0
+WYY.US,D,20190910,000000,3.3,3.398,3.2,3.3,19762,0
+WYY.US,D,20190911,000000,3.283,3.3,3.201,3.281,9634,0
+WYY.US,D,20190912,000000,3.3,3.405,3.256,3.343,13092,0
+WYY.US,D,20190913,000000,3.398,3.399,3.212,3.275,28829,0
+WYY.US,D,20190916,000000,3.4,3.401,3.201,3.25,10133,0
+WYY.US,D,20190917,000000,3.25,3.348,3.001,3.2,32530,0
+WYY.US,D,20190918,000000,3.167,3.215,3.03,3.05,21419,0
+WYY.US,D,20190919,000000,3.088,3.155,3.002,3.041,17784,0
+WYY.US,D,20190920,000000,3.041,3.25,3.041,3.25,42839,0
+WYY.US,D,20190923,000000,3.2,3.37,3.15,3.199,27633,0
+WYY.US,D,20190924,000000,3.1,3.1,2.975,3.032,33395,0
+WYY.US,D,20190925,000000,3.045,3.1,2.975,3.071,24138,0
+WYY.US,D,20190926,000000,3.1,3.155,3,3.1,9397,0
+WYY.US,D,20190927,000000,3.095,3.2,3.052,3.18,8815,0
+WYY.US,D,20190930,000000,3.2,3.235,3,3.14,14185,0
+WYY.US,D,20191001,000000,3.05,3.21,3.05,3.117,18247,0
+WYY.US,D,20191002,000000,2.975,3.2,2.84,2.968,13560,0
+WYY.US,D,20191003,000000,3,3.2,3,3.124,6820,0
+WYY.US,D,20191004,000000,3.154,3.18,3,3.098,15625,0
+WYY.US,D,20191007,000000,3.023,3.3,3.023,3.26,31231,0
+WYY.US,D,20191008,000000,3.297,3.616,3.1342,3.499,30709,0
+WYY.US,D,20191009,000000,3.65,3.65,3.45,3.5,13021,0
+WYY.US,D,20191010,000000,3.52,3.7,3.35,3.454,12650,0
+WYY.US,D,20191011,000000,3.493,3.57,3.4011,3.442,3007,0
+WYY.US,D,20191014,000000,3.442,3.442,3.203,3.399,3201,0
+WYY.US,D,20191015,000000,3.298,3.48,3.251,3.411,2649,0
+WYY.US,D,20191016,000000,3.419,3.5,3.38,3.496,4400,0
+WYY.US,D,20191017,000000,3.481,3.494,3.251,3.302,4812,0
+WYY.US,D,20191018,000000,3.3,3.45,3.273,3.45,6706,0
+WYY.US,D,20191021,000000,3.4,3.5,3.27,3.399,4862,0
+WYY.US,D,20191022,000000,3.499,3.8,3.401,3.699,21235,0
+WYY.US,D,20191023,000000,3.749,3.749,3.371,3.597,7106,0
+WYY.US,D,20191024,000000,3.51,3.59,3.27,3.508,3684,0
+WYY.US,D,20191025,000000,3.57,3.599,3.417,3.499,6312,0
+WYY.US,D,20191028,000000,3.5,3.7,3.4,3.533,10508,0
+WYY.US,D,20191029,000000,3.42,3.535,3.33,3.4,6725,0
+WYY.US,D,20191030,000000,3.4,3.472,3.253,3.27,8368,0
+WYY.US,D,20191031,000000,3.27,3.33,3.2,3.2,6493,0
+WYY.US,D,20191101,000000,3.299,3.33,3.211,3.22,1341,0
+WYY.US,D,20191104,000000,3.201,3.5,3.201,3.351,14766,0
+WYY.US,D,20191105,000000,3.4,3.5,3.35,3.497,5989,0
+WYY.US,D,20191106,000000,3.5,3.5,3.301,3.383,6526,0
+WYY.US,D,20191107,000000,3.4,3.4,3.27,3.29,8970,0
+WYY.US,D,20191108,000000,3.38,3.4,3.3,3.4,1737,0
+WYY.US,D,20191111,000000,3.4,3.5,3.2,3.268,7841,0
+WYY.US,D,20191112,000000,3.25,3.5,3.25,3.312,18724,0
+WYY.US,D,20191113,000000,3.33,3.5,3.326,3.3795,13513,0
+WYY.US,D,20191114,000000,3.5,3.69,3.37,3.621,45612,0
+WYY.US,D,20191115,000000,4.1,4.15,3.74,3.85,75678,0
+WYY.US,D,20191118,000000,4,4.1,3.85,3.908,33332,0
+WYY.US,D,20191119,000000,3.919,4.1,3.854,3.937,19822,0
+WYY.US,D,20191120,000000,3.903,4.1,3.8,3.8,36003,0
+WYY.US,D,20191121,000000,3.8,3.999,3.8,3.908,6434,0
+WYY.US,D,20191122,000000,3.932,4.02,3.4,3.6,25551,0
+WYY.US,D,20191125,000000,3.543,3.88,3.543,3.6,22023,0
+WYY.US,D,20191126,000000,3.6,3.802,3.475,3.475,17590,0
+WYY.US,D,20191127,000000,3.494,3.864,3.494,3.643,19935,0
+WYY.US,D,20191129,000000,3.616,3.797,3.55,3.7,17098,0
+WYY.US,D,20191202,000000,3.8,3.838,3.63,3.632,9838,0
+WYY.US,D,20191203,000000,3.586,3.8,3.586,3.675,12005,0
+WYY.US,D,20191204,000000,3.694,3.85,3.509,3.656,18518,0
+WYY.US,D,20191205,000000,3.605,3.847,3.551,3.724,16573,0
+WYY.US,D,20191206,000000,3.65,3.85,3.602,3.75,16401,0
+WYY.US,D,20191209,000000,3.88,4.3,3.8,4.23,54460,0
+WYY.US,D,20191210,000000,4.26,4.3,4,4.0349,21616,0
+WYY.US,D,20191211,000000,4.3,4.3,3.95,4,20225,0
+WYY.US,D,20191212,000000,4,4.2,3.961,4.044,12305,0
+WYY.US,D,20191213,000000,4.044,4.199,3.96,4.1,23207,0
+WYY.US,D,20191216,000000,4.051,4.118,4,4.051,13353,0
+WYY.US,D,20191217,000000,4,4.197,4,4,14842,0
+WYY.US,D,20191218,000000,4.079,4.164,3.95,3.95,17060,0
+WYY.US,D,20191219,000000,4.047,4.047,3.95,4,9329,0
+WYY.US,D,20191220,000000,4.05,4.088,3.9,4.007,21563,0
+WYY.US,D,20191223,000000,4.1,4.1,3.85,3.98,12383,0
+WYY.US,D,20191224,000000,4,4.039,3.86,3.86,6522,0
+WYY.US,D,20191226,000000,3.8,4.004,3.758,3.782,15706,0
+WYY.US,D,20191227,000000,3.802,4.004,3.8,3.955,15942,0
+WYY.US,D,20191230,000000,4.02,4.02,3.911,3.922,15179,0
+WYY.US,D,20191231,000000,3.998,4.2,3.966,3.98,25664,0
+WYY.US,D,20200102,000000,4.3,4.3,4.006,4.1,9942,0
+WYY.US,D,20200103,000000,4.28,4.3,3.8,3.8,15634,0
+WYY.US,D,20200106,000000,3.8,4.3,3.8,3.96,17283,0
+WYY.US,D,20200107,000000,4.03,4.199,3.963,4.05,4067,0
+WYY.US,D,20200108,000000,3.9487,4.15,3.911,4.092,15471,0
+WYY.US,D,20200109,000000,4.1,4.2,4.1,4.125,17548,0
+WYY.US,D,20200110,000000,4.2,4.449,4,4,36255,0
+WYY.US,D,20200113,000000,3.9,4.28,3.9,4.0669,4908,0
+WYY.US,D,20200114,000000,4.04,4.2,4.031,4.031,6097,0
+WYY.US,D,20200115,000000,4.35,4.39,4.14,4.194,26789,0
+WYY.US,D,20200116,000000,4.26,4.395,4.26,4.395,25571,0
+WYY.US,D,20200117,000000,4.31,4.39,4.23,4.2885,9443,0
+WYY.US,D,20200121,000000,4.34,4.349,4.2,4.309,9434,0
+WYY.US,D,20200122,000000,4.34,4.34,4.2,4.297,13727,0
+WYY.US,D,20200123,000000,4.2,4.7,4.2,4.616,38322,0
+WYY.US,D,20200124,000000,4.8,4.89,4.5,4.725,18384,0
+WYY.US,D,20200127,000000,4.8,5,4.7,4.8,66937,0
+WYY.US,D,20200128,000000,5,5,4.7,4.7,25423,0
+WYY.US,D,20200129,000000,4.9,4.9,4.6,4.708,12672,0
+WYY.US,D,20200130,000000,4.9,4.9,4.6,4.614,10043,0
+WYY.US,D,20200131,000000,4.7,4.7,4.535,4.535,13403,0
+WYY.US,D,20200203,000000,4.5,4.7,4.462,4.462,12313,0
+WYY.US,D,20200204,000000,4.6,4.7,4.424,4.5,7098,0
+WYY.US,D,20200205,000000,4.5,4.69,4.45,4.451,19824,0
+WYY.US,D,20200206,000000,4.4,4.68,4.4,4.5,9345,0
+WYY.US,D,20200207,000000,4.5,4.6237,4.475,4.526,17450,0
+WYY.US,D,20200210,000000,4.69,4.79,4.521,4.689,13724,0
+WYY.US,D,20200211,000000,4.66,4.73,4.55,4.661,7120,0
+WYY.US,D,20200212,000000,4.75,4.75,4.6,4.614,10020,0
+WYY.US,D,20200213,000000,4.675,4.75,4.5015,4.6,7944,0
+WYY.US,D,20200214,000000,4.631,4.69,4.58,4.69,9569,0
+WYY.US,D,20200218,000000,4.72,4.72,4.501,4.68,11251,0
+WYY.US,D,20200219,000000,4.7,4.95,4.651,4.714,31048,0
+WYY.US,D,20200220,000000,4.9,5.047,4.76,4.953,50262,0
+WYY.US,D,20200221,000000,5.1,5.1,4.98,5.057,46766,0
+WYY.US,D,20200224,000000,4.8,5,4.8,4.885,20000,0
+WYY.US,D,20200225,000000,4.95,5.05,4.602,4.658,35253,0
+WYY.US,D,20200226,000000,4.7,4.85,4.4,4.575,27249,0
+WYY.US,D,20200227,000000,4.6,4.6,4.275,4.2751,27928,0
+WYY.US,D,20200228,000000,4.1,4.7,4.044,4.624,39437,0
+WYY.US,D,20200302,000000,4.8,4.9,4.691,4.775,34596,0
+WYY.US,D,20200303,000000,4.9,4.95,4.7,4.719,18099,0
+WYY.US,D,20200304,000000,4.719,4.85,4.5,4.5,22454,0
+WYY.US,D,20200305,000000,4.451,4.64,4.415,4.498,10241,0
+WYY.US,D,20200306,000000,4.5,4.594,4.304,4.32,22074,0
+WYY.US,D,20200309,000000,4.2,4.435,3.8,3.9,53591,0
+WYY.US,D,20200310,000000,3.9,4.24,3.81,3.87,33341,0
+WYY.US,D,20200311,000000,3.88,4.009,3.6,3.799,20557,0
+WYY.US,D,20200312,000000,3.6,4,3,3.413,26101,0
+WYY.US,D,20200313,000000,3.415,3.78,3.25,3.475,15932,0
+WYY.US,D,20200316,000000,3.3,3.78,3.2,3.403,15196,0
+WYY.US,D,20200317,000000,3.1,3.553,3.1,3.378,22859,0
+WYY.US,D,20200318,000000,3.2,3.3,3,3.053,17942,0
+WYY.US,D,20200319,000000,3.1,3.5,3.06,3.344,11187,0
+WYY.US,D,20200320,000000,3.2,3.4,3.1,3.399,8071,0
+WYY.US,D,20200323,000000,3,3.3,3,3.3,21085,0
+WYY.US,D,20200324,000000,3.301,3.6,3.3,3.501,35857,0
+WYY.US,D,20200325,000000,4,4,3.7,3.76,53975,0
+WYY.US,D,20200326,000000,3.681,3.998,3.5,3.898,26195,0
+WYY.US,D,20200327,000000,3.74,3.8,3.56,3.699,23566,0
+WYY.US,D,20200330,000000,3.71,3.956,3.71,3.781,16497,0
+WYY.US,D,20200331,000000,3.381,3.8952,3.301,3.66,43323,0
+WYY.US,D,20200401,000000,3.401,3.69,3.301,3.498,17316,0
+WYY.US,D,20200402,000000,3.4,3.6,3.4,3.451,22930,0
+WYY.US,D,20200403,000000,3.56,3.56,3.4,3.45,19731,0
+WYY.US,D,20200406,000000,3.45,3.7,3.45,3.473,19101,0
+WYY.US,D,20200407,000000,3.6,3.889,3.45,3.7,25800,0
+WYY.US,D,20200408,000000,3.73,3.85,3.601,3.835,37053,0
+WYY.US,D,20200409,000000,3.89,4.08,3.832,4.015,30244,0
+WYY.US,D,20200413,000000,4,4.18,3.9,3.9997,57620,0
+WYY.US,D,20200414,000000,4.2,4.2,3.9,4.045,23225,0
+WYY.US,D,20200415,000000,4.1,4.18,3.699,3.926,17775,0
+WYY.US,D,20200416,000000,4.1,4.1,3.83,3.83,17548,0
+WYY.US,D,20200417,000000,3.95,3.95,3.702,3.702,21446,0
+WYY.US,D,20200420,000000,3.75,3.98,3.75,3.96,5829,0
+WYY.US,D,20200421,000000,4.199,4.199,3.704,3.8169,19296,0
+WYY.US,D,20200422,000000,3.87,4.1,3.85,4.092,22673,0
+WYY.US,D,20200423,000000,4.2,4.2,4,4.02,42473,0
+WYY.US,D,20200424,000000,4.08,4.2,4.001,4.014,14873,0
+WYY.US,D,20200427,000000,4.3,4.399,4.04,4.1,22866,0
+WYY.US,D,20200428,000000,4.1,4.15,4.002,4.126,21944,0
+WYY.US,D,20200429,000000,4.3,4.5,4.13,4.41,35256,0
+WYY.US,D,20200430,000000,4.278,4.5,4.251,4.395,25604,0
+WYY.US,D,20200501,000000,4.35,4.5,4.32,4.438,12260,0
+WYY.US,D,20200504,000000,4.5,4.7,4.401,4.7,37466,0
+WYY.US,D,20200505,000000,5.254,5.995,5,5.451,162073,0
+WYY.US,D,20200506,000000,5.5,5.5,5.02,5.254,83380,0
+WYY.US,D,20200507,000000,5.12,5.37,5.03,5.241,17733,0
+WYY.US,D,20200508,000000,5.241,5.6,5.1,5.276,51195,0
+WYY.US,D,20200511,000000,5.3,5.697,5.1,5.2,42356,0
+WYY.US,D,20200512,000000,5.276,5.4,5.2,5.262,31280,0
+WYY.US,D,20200513,000000,5.2,5.4,5.02,5.164,39064,0
+WYY.US,D,20200514,000000,5.3,5.624,5.011,5.62,161398,0
+WYY.US,D,20200515,000000,5.85,6,5.22,5.85,128876,0
+WYY.US,D,20200518,000000,6.1,6.2,5.93,6.1,201910,0
+WYY.US,D,20200519,000000,6.25,7.63,6.11,7.1,398806,0
+WYY.US,D,20200520,000000,6.8,7.14,6.5,6.5,284562,0
+WYY.US,D,20200521,000000,6.4,6.5,5.201,5.9,179318,0
+WYY.US,D,20200522,000000,5.77,6.6,5.6,6.187,118932,0
+WYY.US,D,20200526,000000,6.3,6.5,5.3,5.3,276331,0
+WYY.US,D,20200527,000000,5.45,5.684,5.3,5.3,112308,0
+WYY.US,D,20200528,000000,5.3,5.9,5.3,5.611,98809,0
+WYY.US,D,20200529,000000,5.59,5.959,5.5031,5.7,34345,0
+WYY.US,D,20200601,000000,5.8,6.251,5.611,5.88,71218,0
+WYY.US,D,20200602,000000,5.9,5.9,5.7,5.83,43674,0
+WYY.US,D,20200603,000000,5.705,5.9,5.607,5.65,48583,0
+WYY.US,D,20200604,000000,5.642,5.7,5.4,5.519,90855,0
+WYY.US,D,20200605,000000,5.439,5.69,5.3011,5.521,82029,0
+WYY.US,D,20200608,000000,5.8,6.4,5.8,6.04,104231,0
+WYY.US,D,20200609,000000,6.49,6.713,6,6.573,81469,0
+WYY.US,D,20200610,000000,6.888,6.9,6.2,6.25,55141,0
+WYY.US,D,20200611,000000,6,6.25,5.75,5.91,55156,0
+WYY.US,D,20200612,000000,6.1,6.5,5.851,6.2,55713,0
+WYY.US,D,20200615,000000,6,6.5,6,6.47,29827,0
+WYY.US,D,20200616,000000,6.66,7,6.515,6.95,104391,0
+WYY.US,D,20200617,000000,7,9.6,6.801,8.37,954325,0
+WYY.US,D,20200618,000000,9.3,9.9,7.65,7.936,565700,0
+WYY.US,D,20200619,000000,7.875,8.1,7,7.25,186769,0
+WYY.US,D,20200622,000000,7.1,7.239,6.4,7,132538,0
+WYY.US,D,20200623,000000,7.3,7.3,6.611,6.721,82065,0
+WYY.US,D,20200624,000000,7,8.6,6.701,7,180139,0
+WYY.US,D,20200625,000000,6.886,7.1,6.85,6.869,73528,0
+WYY.US,D,20200626,000000,6.869,6.909,6.53,6.624,66420,0
+WYY.US,D,20200629,000000,6.5,7.2,6.403,6.923,86655,0
+WYY.US,D,20200630,000000,6.96,7.199,6.9,6.955,47606,0
+WYY.US,D,20200701,000000,7.038,7.3,6.751,6.833,55649,0
+WYY.US,D,20200702,000000,7.04,7.099,6.8,6.95,41715,0
+WYY.US,D,20200706,000000,7.001,7.173,6.86,6.999,60562,0
+WYY.US,D,20200707,000000,7.04,8.09,6.863,7.42,599571,0
+WYY.US,D,20200708,000000,7.7,8.1,6.96,7.082,243262,0
+WYY.US,D,20200709,000000,7,7.3,6.9,6.983,94834,0
+WYY.US,D,20200710,000000,7.098,7.099,6.855,6.892,65676,0
+WYY.US,D,20200713,000000,6.95,6.95,6.45,6.47,135736,0
+WYY.US,D,20200714,000000,7.001,7.201,6.416,6.574,231046,0
+WYY.US,D,20200715,000000,6.7,6.7,6.401,6.451,93215,0
+WYY.US,D,20200716,000000,6.5,6.673,6.37,6.55,88871,0
+WYY.US,D,20200717,000000,6.473,6.608,6.4,6.566,44513,0
+WYY.US,D,20200720,000000,6.95,6.95,6.601,6.688,67303,0
+WYY.US,D,20200721,000000,6.75,6.85,6.501,6.687,39211,0
+WYY.US,D,20200722,000000,6.8,6.8,6.5,6.65,38891,0
+WYY.US,D,20200723,000000,6.79,6.79,6.574,6.599,44450,0
+WYY.US,D,20200724,000000,6.633,6.633,6.5,6.54,31298,0
+WYY.US,D,20200727,000000,6.6,6.7,6.507,6.649,44728,0
+WYY.US,D,20200728,000000,6.679,6.8,6.521,6.741,52323,0
+WYY.US,D,20200729,000000,6.8,7.9,6.741,7.2,553843,0
+WYY.US,D,20200730,000000,7.2,7.366,6.802,7.091,91826,0
+WYY.US,D,20200731,000000,7.4,7.4,7,7.054,41476,0
+WYY.US,D,20200803,000000,7.2,7.299,7,7.285,59239,0
+WYY.US,D,20200804,000000,7.3,7.45,7.2001,7.4,53755,0
+WYY.US,D,20200805,000000,7.4,8.1,7.4,7.847,111479,0
+WYY.US,D,20200806,000000,8,8.3,7.91,8.275,103767,0
+WYY.US,D,20200807,000000,7.9,8.3,7.9,8.126,77508,0
+WYY.US,D,20200810,000000,8.5,9.3,8.2,8.65,211547,0
+WYY.US,D,20200811,000000,9,9.1,8.615,8.897,107851,0
+WYY.US,D,20200812,000000,9.05,9.201,8.6,8.761,109247,0
+WYY.US,D,20200813,000000,8.8,9.6,8.8,9.278,232354,0
+WYY.US,D,20200814,000000,8.3,8.4,6.7,7.45,403301,0
+WYY.US,D,20200817,000000,7.3,7.5,6.501,6.899,203166,0
+WYY.US,D,20200818,000000,6.4,7,6.4,6.681,128129,0
+WYY.US,D,20200819,000000,6.46,6.63,6.012,6.035,327199,0
+WYY.US,D,20200820,000000,5.807,6.129,5.5,5.541,235206,0
+WYY.US,D,20200821,000000,5.541,5.7,5.35,5.53,132928,0
+WYY.US,D,20200824,000000,5.525,5.58,5.1325,5.4,184969,0
+WYY.US,D,20200825,000000,5.536,5.8,5.5,5.651,75258,0
+WYY.US,D,20200826,000000,5.5,5.655,5.32,5.379,74419,0
+WYY.US,D,20200827,000000,5.4,5.5,5.3,5.397,52043,0
+WYY.US,D,20200828,000000,5.4,5.5,5.338,5.37,55622,0
+WYY.US,D,20200831,000000,5.384,5.424,4.98,5.15,107520,0
+WYY.US,D,20200901,000000,5.225,5.225,4.881,5.029,64988,0
+WYY.US,D,20200902,000000,5.42,5.6,5.171,5.42,236373,0
+WYY.US,D,20200903,000000,6,6.15,5.428,5.428,311262,0
+WYY.US,D,20200904,000000,5.9,5.95,5.258,5.8,298174,0
+WYY.US,D,20200908,000000,6.1,6.1,5.703,5.9,118247,0
+WYY.US,D,20200909,000000,6,6,5.63,5.873,64443,0
+WYY.US,D,20200910,000000,5.651,5.799,5.4,5.728,66061,0
+WYY.US,D,20200911,000000,5.5,5.7,5.43,5.535,36206,0
+WYY.US,D,20200914,000000,5.502,5.599,5.3,5.33,31951,0
+WYY.US,D,20200915,000000,5.336,5.69,5.32,5.636,29550,0
+WYY.US,D,20200916,000000,5.604,5.636,5.275,5.278,66280,0
+WYY.US,D,20200917,000000,5.3,5.422,5.25,5.274,23078,0
+WYY.US,D,20200918,000000,5.299,5.703,5.25,5.388,44294,0
+WYY.US,D,20200921,000000,5.202,5.4,5.1,5.11,47691,0
+WYY.US,D,20200922,000000,5.085,5.379,5.085,5.15,32324,0
+WYY.US,D,20200923,000000,5.3,5.5,5.1,5.155,56974,0
+WYY.US,D,20200924,000000,5.2,5.232,4.7,4.9,78784,0
+WYY.US,D,20200925,000000,5.08,5.24,4.75,4.915,80092,0
+WYY.US,D,20200928,000000,4.85,5.249,4.85,5.1,18129,0
+WYY.US,D,20200929,000000,5.218,5.352,4.922,5.227,41131,0
+WYY.US,D,20200930,000000,5.169,5.34,4.998,4.999,41520,0
+WYY.US,D,20201001,000000,5.217,5.217,4.86,4.9,36066,0
+WYY.US,D,20201002,000000,4.86,4.9,4.8,4.863,27287,0
+WYY.US,D,20201005,000000,4.9,4.99,4.6,4.889,46222,0
+WYY.US,D,20201006,000000,4.798,5.1,4.75,4.75,20444,0
+WYY.US,D,20201007,000000,4.9,4.9,4.8,4.839,12487,0
+WYY.US,D,20201008,000000,4.8,5.098,4.8,5.066,41528,0
+WYY.US,D,20201009,000000,4.74,5.14,4.7,4.957,47990,0
+WYY.US,D,20201012,000000,5.1,5.299,5,5.05,33618,0
+WYY.US,D,20201013,000000,5.128,5.81,5.06,5.45,69416,0
+WYY.US,D,20201014,000000,5.798,5.798,5.303,5.5,26034,0
+WYY.US,D,20201015,000000,5.7,5.7,5.238,5.299,15807,0
+WYY.US,D,20201016,000000,5.3,5.9,5.3,5.589,47752,0
+WYY.US,D,20201019,000000,5.6,5.771,5.44,5.544,26210,0
+WYY.US,D,20201020,000000,5.7,5.7,5.5,5.55,27145,0
+WYY.US,D,20201021,000000,5.6,5.79,5.475,5.7,20569,0
+WYY.US,D,20201022,000000,5.6,5.7,5.315,5.45,26533,0
+WYY.US,D,20201023,000000,5.9,5.9,5.499,5.521,29780,0
+WYY.US,D,20201026,000000,5.5,5.898,5.25,5.399,121122,0
+WYY.US,D,20201027,000000,5.501,5.8,5.25,5.513,40833,0
+WYY.US,D,20201028,000000,5.508,5.508,5.263,5.355,36751,0
+WYY.US,D,20201029,000000,5.439,5.6,5.231,5.555,36302,0
+WYY.US,D,20201030,000000,5.56,5.6,5.233,5.559,25030,0
+WYY.US,D,20201102,000000,5.71,6.124,5.521,6.052,96633,0
+WYY.US,D,20201103,000000,6.3,6.3,5.8,6.2,109691,0
+WYY.US,D,20201104,000000,6.3,6.415,6.12,6.414,59913,0
+WYY.US,D,20201105,000000,6.5,6.709,6.315,6.471,54228,0
+WYY.US,D,20201106,000000,6.5,6.5,6.14,6.5,38450,0
+WYY.US,D,20201109,000000,7.04,7.3806,6.4704,6.78,136596,0
+WYY.US,D,20201110,000000,6.7,6.75,6.4,6.58,60507,0
+WYY.US,D,20201111,000000,6.42,6.9,6.42,6.81,79913,0
+WYY.US,D,20201112,000000,6.83,7.18,6.806,7.18,68091,0
+WYY.US,D,20201113,000000,7.3,8,7.3,7.84,235618,0
+WYY.US,D,20201116,000000,8,8.39,8,8.17,194642,0
+WYY.US,D,20201117,000000,8.4,8.4,7.12,7.42,260951,0
+WYY.US,D,20201118,000000,7.54,7.63,7.111,7.16,120985,0
+WYY.US,D,20201119,000000,7.11,7.19,6.85,7.04,81630,0
+WYY.US,D,20201120,000000,6.88,7,6.71,6.91,70097,0
+WYY.US,D,20201123,000000,6.95,6.96,6.54,6.65,110274,0
+WYY.US,D,20201124,000000,7.17,9,7,8.22,675138,0
+WYY.US,D,20201125,000000,8.8,15.885,8.285,10.48,6695939,0
+WYY.US,D,20201127,000000,12.5,12.72,11,11.11,2287047,0
+WYY.US,D,20201130,000000,11.65,11.65,10.25,10.76,772113,0
+WYY.US,D,20201201,000000,10.81,10.81,9.65,10.31,512822,0
+WYY.US,D,20201202,000000,10.06,10.3,9.75,10.18,258835,0
+WYY.US,D,20201203,000000,10.22,10.28,9.34,9.5,450440,0
+WYY.US,D,20201204,000000,9.43,10.28,9.1,9.36,974458,0
+WYY.US,D,20201207,000000,9.51,9.85,9.1586,9.83,315230,0
+WYY.US,D,20201208,000000,9.9,10.2,9.62,9.87,283330,0
+WYY.US,D,20201209,000000,9.9,10.0947,9.51,9.63,159666,0
+WYY.US,D,20201210,000000,9.6,10.04,9.5139,9.83,232281,0
+WYY.US,D,20201211,000000,9.98,10.55,9.7,10.27,583613,0
+WYY.US,D,20201214,000000,10.96,10.97,9.81,10.03,350663,0
+WYY.US,D,20201215,000000,9.99,10.03,9.52,9.79,239306,0
+WYY.US,D,20201216,000000,9.73,9.73,9.095,9.3,276195,0
+WYY.US,D,20201217,000000,9.25,9.7,9.1,9.44,319481,0
+WYY.US,D,20201218,000000,9.32,9.8499,9.32,9.66,321585,0
+WYY.US,D,20201221,000000,9.75,9.81,9.25,9.5,247211,0
+WYY.US,D,20201222,000000,9.5,9.65,9.25,9.39,228713,0
+WYY.US,D,20201223,000000,9.37,9.58,9.22,9.26,411737,0
+WYY.US,D,20201224,000000,9.43,10.3425,9.26,10.18,305010,0
+WYY.US,D,20201228,000000,10.33,10.394,9.61,10.03,544589,0
+WYY.US,D,20201229,000000,9.95,10,9.25,9.4,811887,0
+WYY.US,D,20201230,000000,9.45,9.83,9.45,9.69,130721,0
+WYY.US,D,20201231,000000,9.71,10.15,9.46,10.11,247796,0
+WYY.US,D,20210104,000000,10.06,10.06,9.26,9.63,310777,0
+WYY.US,D,20210105,000000,9.59,9.59,9.37,9.45,121217,0
+WYY.US,D,20210106,000000,9.41,9.73,9.35,9.49,159683,0
+WYY.US,D,20210107,000000,9.5,9.9,9.48,9.74,273335,0
+WYY.US,D,20210108,000000,9.82,10.25,9.4,9.91,384156,0
+WYY.US,D,20210111,000000,9.99,11.73,9.99,11.6,942273,0
+WYY.US,D,20210112,000000,11.48,13.24,11.48,13.05,799479,0
+WYY.US,D,20210113,000000,13.35,13.5334,12.13,12.51,490790,0
+WYY.US,D,20210114,000000,12.79,13.04,12.21,12.34,207323,0
+WYY.US,D,20210115,000000,12.25,12.25,11.5,11.74,242312,0
+WYY.US,D,20210119,000000,12.01,12.72,11.9,12.7,215631,0
+WYY.US,D,20210120,000000,12.82,12.9,12.08,12.5,241636,0
+WYY.US,D,20210121,000000,12.5,13.16,12.07,12.99,306318,0
+WYY.US,D,20210122,000000,13.15,14.99,13.03,14.49,791905,0
+WYY.US,D,20210125,000000,14.89,14.89,14.01,14.33,504411,0
+WYY.US,D,20210126,000000,14.36,14.6899,13.32,13.58,305616,0
+WYY.US,D,20210127,000000,13.32,13.66,12.11,12.39,344562,0
+WYY.US,D,20210128,000000,13.71,13.89,12.4,13.06,350299,0
+WYY.US,D,20210129,000000,12.88,13.3084,12.1,12.6,245978,0
+WYY.US,D,20210201,000000,12.86,12.9973,12.06,12.71,226590,0
+WYY.US,D,20210202,000000,12.88,13.69,12.82,13.37,191214,0
+WYY.US,D,20210203,000000,13.36,14.1748,13.31,13.63,155667,0
+WYY.US,D,20210204,000000,13.51,13.85,13.2001,13.23,113293,0
+WYY.US,D,20210205,000000,13.35,13.53,12.89,13.1,186078,0
+WYY.US,D,20210208,000000,13.12,14.96,12.9901,14.4,426659,0
+WYY.US,D,20210209,000000,14.43,14.68,13.96,14.12,152217,0
+WYY.US,D,20210210,000000,14.07,14.17,12.5101,12.8,569594,0
+WYY.US,D,20210211,000000,13.19,13.25,12.7,12.96,122452,0
+WYY.US,D,20210212,000000,12.92,13.37,12.63,12.75,203007,0
+WYY.US,D,20210216,000000,13.57,14.3,12.96,13.56,422908,0
+WYY.US,D,20210217,000000,13.7,13.71,12.81,13.24,227487,0
+WYY.US,D,20210218,000000,13.25,13.67,12.78,13.19,255980,0
+WYY.US,D,20210219,000000,13.16,14,13,13.18,247884,0
+WYY.US,D,20210222,000000,13.18,13.18,11.8301,12.25,386016,0
+WYY.US,D,20210223,000000,11.88,11.9595,10.5,11.29,317290,0
+WYY.US,D,20210224,000000,11.51,12.2,11.5,11.72,176854,0
+WYY.US,D,20210225,000000,11.73,12,10.76,10.91,176959,0
+WYY.US,D,20210226,000000,10.81,11.28,10.5,10.6,119869,0
+WYY.US,D,20210301,000000,10.8,11.53,10.8,11.4,129751,0
+WYY.US,D,20210302,000000,11.35,11.87,11.3067,11.4,67550,0
+WYY.US,D,20210303,000000,11.33,11.86,10.6701,11.68,215175,0
+WYY.US,D,20210304,000000,11.64,11.64,9.76,10.21,257834,0
+WYY.US,D,20210305,000000,10.29,10.8599,8.8501,10.52,238576,0
+WYY.US,D,20210308,000000,10.79,11.35,10.3,10.51,155167,0
+WYY.US,D,20210309,000000,10.74,11.19,10.39,10.58,97740,0
+WYY.US,D,20210310,000000,10.94,11.0999,10.67,10.77,93813,0
+WYY.US,D,20210311,000000,11.21,11.665,10.9,11.63,174703,0
+WYY.US,D,20210312,000000,11.63,11.63,11.02,11.4,62969,0
+WYY.US,D,20210315,000000,11.57,11.71,11.18,11.46,61195,0
+WYY.US,D,20210316,000000,11.5,12.05,11.31,11.67,84334,0
+WYY.US,D,20210317,000000,11.53,12.1499,11.46,11.79,86430,0
+WYY.US,D,20210318,000000,11.79,11.875,11.12,11.25,58033,0
+WYY.US,D,20210319,000000,11.11,11.71,10.9725,11.57,78099,0
+WYY.US,D,20210322,000000,11.82,12.405,11.34,11.94,155387,0
+WYY.US,D,20210323,000000,11.69,11.8799,11.07,11.45,249124,0
+WYY.US,D,20210324,000000,11,11,10.3,10.41,331198,0
+WYY.US,D,20210325,000000,10.35,10.36,9.3,9.92,223832,0
+WYY.US,D,20210326,000000,10.01,10.13,9.51,9.66,98869,0
+WYY.US,D,20210329,000000,9.5,9.9292,9.31,9.33,129313,0
+WYY.US,D,20210330,000000,9.18,9.54,8.5628,9.49,172363,0
+WYY.US,D,20210331,000000,9.52,9.791,9.05,9.2,104965,0
+WYY.US,D,20210401,000000,9.3,9.8,9.21,9.73,223567,0
+WYY.US,D,20210405,000000,9.73,9.83,9.35,9.35,50907,0
+WYY.US,D,20210406,000000,9.35,9.68,9.27,9.32,89734,0
+WYY.US,D,20210407,000000,9.35,9.4999,9.06,9.07,80659,0
+WYY.US,D,20210408,000000,9.08,9.3,9.05,9.13,51946,0
+WYY.US,D,20210409,000000,9.09,9.11,8.8,9.02,107464,0
+WYY.US,D,20210412,000000,8.93,9.18,8.76,8.98,75345,0
+WYY.US,D,20210413,000000,8.88,8.97,8.63,8.63,71636,0
+WYY.US,D,20210414,000000,8.83,9.21,8.83,9.05,45827,0
+WYY.US,D,20210415,000000,9.15,9.19,8.55,8.71,86514,0
+WYY.US,D,20210416,000000,8.69,8.91,8.5,8.79,95897,0
+WYY.US,D,20210419,000000,8.78,8.99,8.43,8.93,75343,0
+WYY.US,D,20210420,000000,8.93,9.0299,8.6,8.85,73638,0
+WYY.US,D,20210421,000000,8.83,9.1,8.7,8.87,49911,0
+WYY.US,D,20210422,000000,8.94,9.02,8.51,8.69,44028,0
+WYY.US,D,20210423,000000,8.8,8.99,8.61,8.87,48861,0
+WYY.US,D,20210426,000000,8.99,9.31,8.86,9.15,51799,0
+WYY.US,D,20210427,000000,9.11,9.115,8.71,8.8,54063,0
+WYY.US,D,20210428,000000,8.85,8.99,8.8,8.97,39310,0
+WYY.US,D,20210429,000000,9.05,9.13,8.69,8.99,95047,0
+WYY.US,D,20210430,000000,8.82,9,8.76,8.87,32022,0
+WYY.US,D,20210503,000000,9,9.28,8.75,9.07,69761,0
+WYY.US,D,20210504,000000,8.88,8.9502,7.72,8.26,181243,0
+WYY.US,D,20210505,000000,8.19,8.67,8.19,8.57,31622,0
+WYY.US,D,20210506,000000,8.51,8.58,8.05,8.19,61627,0
+WYY.US,D,20210507,000000,8.15,8.3,7.79,7.85,124733,0
+WYY.US,D,20210510,000000,7.82,7.94,7.7201,7.85,54373,0
+WYY.US,D,20210511,000000,7.72,7.83,7.6001,7.81,57139,0
+WYY.US,D,20210512,000000,7.79,7.8408,7.32,7.51,81598,0
+WYY.US,D,20210513,000000,7.43,7.6,7.1018,7.18,73315,0
+WYY.US,D,20210514,000000,7.39,7.65,6.97,7.04,100567,0
+WYY.US,D,20210517,000000,6.72,6.85,5.98,6.55,306372,0
+WYY.US,D,20210518,000000,6.69,7.24,6.58,7.08,105005,0
+WYY.US,D,20210519,000000,7.08,7.36,6.745,7.28,90523,0
+WYY.US,D,20210520,000000,7.41,7.41,7.03,7.14,35975,0
+WYY.US,D,20210521,000000,7.06,7.245,6.9138,6.92,83598,0
+WYY.US,D,20210524,000000,6.88,6.96,6.825,6.83,50814,0
+WYY.US,D,20210525,000000,7.17,7.24,7.02,7.12,43293,0
+WYY.US,D,20210526,000000,7.14,7.28,6.92,7.06,56314,0
+WYY.US,D,20210527,000000,7,7.08,6.62,6.78,80790,0
+WYY.US,D,20210528,000000,6.79,6.89,6.72,6.75,36221,0
+WYY.US,D,20210601,000000,6.76,7.1,6.75,7.08,59294,0
+WYY.US,D,20210602,000000,7.07,7.0735,6.78,6.88,39678,0
+WYY.US,D,20210603,000000,6.8,7.01,6.75,6.99,65321,0
+WYY.US,D,20210604,000000,6.99,6.99,6.73,6.81,73594,0
+WYY.US,D,20210607,000000,6.81,7.12,6.81,7.12,40660,0
+WYY.US,D,20210608,000000,7.18,7.3899,7.02,7.08,78342,0
+WYY.US,D,20210609,000000,7.1,7.23,7,7.13,37251,0
+WYY.US,D,20210610,000000,7.13,7.28,6.91,7.12,38283,0
+WYY.US,D,20210611,000000,7.1,7.4899,7.04,7.41,68755,0
+WYY.US,D,20210614,000000,7.52,7.6264,7.38,7.45,62644,0
+WYY.US,D,20210615,000000,7.54,7.54,7.23,7.31,46117,0
+WYY.US,D,20210616,000000,7.31,7.385,7.23,7.25,70843,0
+WYY.US,D,20210617,000000,7.25,7.35,7.1501,7.16,64268,0
+WYY.US,D,20210618,000000,7.19,7.32,6.9,6.97,70479,0
+WYY.US,D,20210621,000000,7.07,7.38,6.91,7.15,86035,0
+WYY.US,D,20210622,000000,7.08,7.17,7.03,7.17,22118,0
+WYY.US,D,20210623,000000,7.25,7.34,7.13,7.34,36541,0
+WYY.US,D,20210624,000000,7.39,7.4,7.25,7.36,39030,0
+WYY.US,D,20210625,000000,7.4,7.79,7.3504,7.79,133434,0
+WYY.US,D,20210628,000000,7.93,7.9411,7.28,7.41,88318,0
+WYY.US,D,20210629,000000,7.37,7.3999,7.2,7.21,50508,0
+WYY.US,D,20210630,000000,7.2,7.39,7.06,7.26,156433,0
+WYY.US,D,20210701,000000,7.23,7.37,7.15,7.29,41057,0
+WYY.US,D,20210702,000000,7.33,7.55,6.69,7.05,147860,0
+WYY.US,D,20210706,000000,6.95,6.99,6.62,6.81,113800,0
+WYY.US,D,20210707,000000,6.81,6.8205,6.56,6.59,76500,0
+WYY.US,D,20210708,000000,6.5,6.82,6.25,6.28,159395,0
+WYY.US,D,20210709,000000,6.23,6.73,6.23,6.62,81788,0
+WYY.US,D,20210712,000000,6.63,6.91,6.51,6.85,60408,0
+WYY.US,D,20210713,000000,6.84,6.9798,6.69,6.73,29272,0
+WYY.US,D,20210714,000000,6.73,6.88,6.39,6.4,39600,0
+WYY.US,D,20210715,000000,6.32,6.44,6.2,6.25,39894,0
+WYY.US,D,20210716,000000,6.415,6.45,6.08,6.08,29756,0
+WYY.US,D,20210719,000000,5.86,6.25,5.8088,6.08,62353,0
+WYY.US,D,20210720,000000,6.15,6.66,6.15,6.45,59166,0
+WYY.US,D,20210721,000000,6.37,6.6099,6.2,6.25,38817,0
+WYY.US,D,20210722,000000,6.25,6.5,6.05,6.3,40108,0
+WYY.US,D,20210723,000000,6.36,6.39,6.08,6.14,35576,0
+WYY.US,D,20210726,000000,6.25,6.48,6.17,6.47,28766,0
+WYY.US,D,20210727,000000,6.7,6.7,6.11,6.15,42135,0
+WYY.US,D,20210728,000000,6.28,6.3712,6.16,6.33,26422,0
+WYY.US,D,20210729,000000,6.43,6.455,6.28,6.37,35027,0
+WYY.US,D,20210730,000000,6.5,6.5,6.1,6.22,32696,0
+WYY.US,D,20210802,000000,6.22,6.39,6.2104,6.29,29147,0
+WYY.US,D,20210803,000000,6.28,6.36,6.24,6.35,25164,0
+WYY.US,D,20210804,000000,6.23,6.35,6.115,6.18,24095,0
+WYY.US,D,20210805,000000,6.26,6.86,6.16,6.36,469492,0
+WYY.US,D,20210806,000000,6.44,6.9,6.22,6.82,220181,0
+WYY.US,D,20210809,000000,6.83,6.89,6.6634,6.75,76638,0
+WYY.US,D,20210810,000000,6.72,6.7899,6.57,6.69,46468,0
+WYY.US,D,20210811,000000,6.69,6.69,6.4967,6.64,34836,0
+WYY.US,D,20210812,000000,6.59,6.99,6.4248,6.66,61438,0
+WYY.US,D,20210813,000000,6.58,7.03,6.48,6.75,172977,0
+WYY.US,D,20210816,000000,6.85,6.97,6.46,6.97,127424,0
+WYY.US,D,20210817,000000,6.27,6.27,5.25,5.58,415608,0
+WYY.US,D,20210818,000000,5.56,5.93,5.5,5.77,109631,0
+WYY.US,D,20210819,000000,5.67,5.7602,5.11,5.18,98893,0
+WYY.US,D,20210820,000000,5.12,5.39,5.12,5.22,44737,0
+WYY.US,D,20210823,000000,5.22,5.35,4.98,5.14,161279,0
+WYY.US,D,20210824,000000,5.16,5.7099,5.09,5.52,258739,0
+WYY.US,D,20210825,000000,5.48,5.6299,5.14,5.36,77487,0
+WYY.US,D,20210826,000000,5.39,5.55,5.33,5.38,39720,0
+WYY.US,D,20210827,000000,5.36,5.63,5.36,5.57,40749,0
+WYY.US,D,20210830,000000,5.58,5.752,5.43,5.48,27458,0
+WYY.US,D,20210831,000000,5.5,5.6059,5.4,5.49,44639,0
+WYY.US,D,20210901,000000,5.48,5.63,5.37,5.41,41070,0
+WYY.US,D,20210902,000000,5.4,5.57,5.4,5.5,25586,0
+WYY.US,D,20210903,000000,5.41,5.57,5.37,5.37,38402,0
+WYY.US,D,20210907,000000,5.43,5.71,5.3062,5.43,42516,0
+WYY.US,D,20210908,000000,5.44,5.44,5.2801,5.33,38190,0
+WYY.US,D,20210909,000000,5.27,5.37,5.25,5.33,12652,0
+WYY.US,D,20210910,000000,5.34,5.49,5.26,5.44,72849,0
+WYY.US,D,20210913,000000,5.46,5.47,5.3,5.3,22043,0
+WYY.US,D,20210914,000000,5.3,5.34,5.05,5.13,43168,0
+WYY.US,D,20210915,000000,5.18,5.21,5.02,5.08,44713,0
+WYY.US,D,20210916,000000,5.02,5.07,4.98,4.98,39137,0
+WYY.US,D,20210917,000000,5,5.28,4.94,5.25,37757,0
+WYY.US,D,20210920,000000,5,5.34,4.8701,5.34,124896,0
+WYY.US,D,20210921,000000,5.22,5.273,5.06,5.14,43368,0
+WYY.US,D,20210922,000000,5.14,5.2,5.09,5.19,16906,0
+WYY.US,D,20210923,000000,5.19,5.24,4.99,5.06,48715,0
+WYY.US,D,20210924,000000,4.96,5.29,4.96,5.19,44653,0
+WYY.US,D,20210927,000000,5.25,5.65,5.21,5.64,95582,0
+WYY.US,D,20210928,000000,5.99,6.208,5.6455,5.8,65652,0
+WYY.US,D,20210929,000000,5.66,5.75,5.3,5.36,109970,0
+WYY.US,D,20210930,000000,5.41,5.41,5.23,5.25,28777,0
+WYY.US,D,20211001,000000,5.22,5.26,5.07,5.14,40653,0
+WYY.US,D,20211004,000000,5.08,5.36,5.08,5.27,42287,0
+WYY.US,D,20211005,000000,5.2599,5.339,5.14,5.24,27611,0
+WYY.US,D,20211006,000000,5.17,5.22,5.1,5.14,43278,0
+WYY.US,D,20211007,000000,5.14,5.24,5.1,5.24,31621,0
+WYY.US,D,20211008,000000,5.24,5.28,5.1701,5.21,19301,0
+WYY.US,D,20211011,000000,5.25,5.27,5.1,5.21,24378,0
+WYY.US,D,20211012,000000,5.2024,5.28,5.08,5.26,31695,0
+WYY.US,D,20211013,000000,5.28,5.6273,5.1512,5.47,46312,0
+WYY.US,D,20211014,000000,5.5,5.75,5.4678,5.53,48007,0
+WYY.US,D,20211015,000000,5.59,5.615,5.44,5.47,26107,0
+WYY.US,D,20211018,000000,5.51,5.51,5.18,5.31,26570,0
+WYY.US,D,20211019,000000,5.28,5.42,5.21,5.36,54143,0
+WYY.US,D,20211020,000000,5.2,5.5,5.2,5.32,57275,0
+WYY.US,D,20211021,000000,5.27,5.3899,5.17,5.2,35540,0
+WYY.US,D,20211022,000000,5.25,5.35,5.1733,5.18,27013,0
+WYY.US,D,20211025,000000,5.15,5.26,5.12,5.16,34920,0
+WYY.US,D,20211026,000000,5.14,5.23,5.14,5.2,33723,0
+WYY.US,D,20211027,000000,5.16,5.21,5.12,5.12,20769,0
+WYY.US,D,20211028,000000,5.2,5.2,5.02,5.11,58519,0
+WYY.US,D,20211029,000000,5.05,5.2052,5.04,5.07,29996,0
+WYY.US,D,20211101,000000,5.14,5.4,5.14,5.4,67879,0
+WYY.US,D,20211102,000000,5.4,5.43,5.29,5.36,21804,0
+WYY.US,D,20211103,000000,5.36,5.55,5.29,5.4099,52443,0
+WYY.US,D,20211104,000000,5.39,5.6899,5.3,5.3955,21840,0
+WYY.US,D,20211105,000000,5.37,5.465,5.22,5.24,47659,0
+WYY.US,D,20211108,000000,5.26,5.45,5.18,5.43,141716,0
+WYY.US,D,20211109,000000,5.48,5.5892,5.29,5.34,42015,0
+WYY.US,D,20211110,000000,5.3499,5.39,5.07,5.22,28492,0
+WYY.US,D,20211111,000000,5.22,5.28,5.1201,5.2,32219,0
+WYY.US,D,20211112,000000,5.16,5.27,5.15,5.21,17958,0
+WYY.US,D,20211115,000000,5.27,5.27,4.97,5.26,181521,0
+WYY.US,D,20211116,000000,4.74,5.03,4.41,4.74,288665,0
+WYY.US,D,20211117,000000,4.69,4.7187,4.52,4.58,70167,0
+WYY.US,D,20211118,000000,4.54,4.72,4.4,4.57,72774,0
+WYY.US,D,20211119,000000,4.54,4.6199,4.35,4.4,67604,0
+WYY.US,D,20211122,000000,4.38,4.47,4.3235,4.39,55210,0
+WYY.US,D,20211123,000000,4.34,4.5202,4.34,4.41,61904,0
+WYY.US,D,20211124,000000,4.41,4.68,4.41,4.61,28198,0
+WYY.US,D,20211126,000000,4.63,4.72,4.49,4.55,34122,0
+WYY.US,D,20211129,000000,4.65,4.77,4.51,4.6,23439,0
+WYY.US,D,20211130,000000,4.562,4.63,4.4,4.46,81690,0
+WYY.US,D,20211201,000000,4.45,4.55,4.28,4.28,79238,0
+WYY.US,D,20211202,000000,4.27,4.375,4.25,4.27,43034,0
+WYY.US,D,20211203,000000,4.26,4.26,4.1003,4.12,68426,0
+WYY.US,D,20211206,000000,4.14,4.32,4.1,4.3,87176,0
+WYY.US,D,20211207,000000,4.26,4.39,4.23,4.27,72685,0
+WYY.US,D,20211208,000000,4.2101,4.4,4.2101,4.33,77586,0
+WYY.US,D,20211209,000000,4.27,4.3131,4.17,4.2,42379,0
+WYY.US,D,20211210,000000,4.2,4.22,4.0679,4.12,36126,0
+WYY.US,D,20211213,000000,4.1,4.14,3.96,3.96,61618,0
+WYY.US,D,20211214,000000,3.88,4.0462,3.85,3.97,38700,0
+WYY.US,D,20211215,000000,4,4.11,3.97,4.05,26808,0
+WYY.US,D,20211216,000000,4.07,4.0702,3.879,3.9,81499,0
+WYY.US,D,20211217,000000,3.88,4.1,3.85,4.03,62694,0
+WYY.US,D,20211220,000000,3.97,4.04,3.9,3.96,48781,0
+WYY.US,D,20211221,000000,3.76,4.0101,3.76,3.91,55722,0
+WYY.US,D,20211222,000000,3.99,4,3.83,3.87,91264,0
+WYY.US,D,20211223,000000,3.87,4.26,3.87,3.97,58415,0
+WYY.US,D,20211227,000000,3.97,4,3.905,3.94,60191,0
+WYY.US,D,20211228,000000,3.94,3.99,3.92,3.92,50568,0
+WYY.US,D,20211229,000000,3.92,4,3.85,3.85,57311,0
+WYY.US,D,20211230,000000,3.85,3.98,3.83,3.84,67215,0
+WYY.US,D,20211231,000000,3.82,3.98,3.75,3.93,159975,0
+WYY.US,D,20220103,000000,3.99,4.07,3.9599,4.03,40844,0
+WYY.US,D,20220104,000000,4.03,4.09,3.96,3.96,48729,0
+WYY.US,D,20220105,000000,4.02,4.11,4,4,31799,0
+WYY.US,D,20220106,000000,4.03,4.03,3.98,4.02,22253,0
+WYY.US,D,20220107,000000,3.99,4.03,3.93,3.93,26129,0
+WYY.US,D,20220110,000000,4,4.03,3.8,3.81,69447,0
+WYY.US,D,20220111,000000,3.81,3.9364,3.8,3.81,53843,0
+WYY.US,D,20220112,000000,3.87,3.9,3.825,3.9,20736,0
+WYY.US,D,20220113,000000,3.88,3.99,3.85,3.86,35192,0
+WYY.US,D,20220114,000000,3.86,3.93,3.85,3.88,16739,0
+WYY.US,D,20220118,000000,3.83,3.9262,3.83,3.92,39836,0
+WYY.US,D,20220119,000000,3.94,3.96,3.85,3.88,22304,0
+WYY.US,D,20220120,000000,3.92,3.94,3.82,3.83,20536,0
+WYY.US,D,20220121,000000,3.875,3.88,3.7,3.77,45233,0
+WYY.US,D,20220124,000000,3.7,3.75,3.56,3.75,41077,0
+WYY.US,D,20220125,000000,3.69,3.74,3.68,3.68,18812,0
+WYY.US,D,20220126,000000,3.69,3.85,3.68,3.69,20110,0
+WYY.US,D,20220127,000000,3.68,3.76,3.57,3.59,30517,0
+WYY.US,D,20220128,000000,3.59,3.59,3.51,3.59,30811,0
+WYY.US,D,20220131,000000,3.59,3.83,3.59,3.83,28045,0
+WYY.US,D,20220201,000000,3.75,4,3.75,3.94,21338,0
+WYY.US,D,20220202,000000,3.93,3.99,3.85,3.99,25003,0
+WYY.US,D,20220203,000000,3.93,3.9758,3.85,3.92,16737,0
+WYY.US,D,20220204,000000,3.88,3.9941,3.88,3.9,21152,0
+WYY.US,D,20220207,000000,3.89,3.9701,3.88,3.96,13939,0
+WYY.US,D,20220208,000000,3.99,4.05,3.975,4.04,16595,0
+WYY.US,D,20220209,000000,4.09,4.1976,4.07,4.07,41429,0
+WYY.US,D,20220210,000000,4.14,4.15,4.0789,4.14,21378,0
+WYY.US,D,20220211,000000,4.15,4.165,3.91,3.98,61921,0
+WYY.US,D,20220214,000000,3.94,4.19,3.9,4.17,67225,0
+WYY.US,D,20220215,000000,4.17,4.1999,4,4.06,40708,0
+WYY.US,D,20220216,000000,4.09,4.12,3.945,4.07,32069,0
+WYY.US,D,20220217,000000,4.12,4.1307,3.97,4,35418,0
+WYY.US,D,20220218,000000,4.02,4.11,4.02,4.11,12437,0
+WYY.US,D,20220222,000000,4.07,4.1,3.9,3.9,24761,0
+WYY.US,D,20220223,000000,3.95,4.04,3.9309,4.01,19060,0
+WYY.US,D,20220224,000000,3.83,4.38,3.82,4.2,146083,0
+WYY.US,D,20220225,000000,4.1601,4.3099,4,4.211,104392,0
+WYY.US,D,20220228,000000,4.38,4.38,4.217,4.22,43023,0
+WYY.US,D,20220301,000000,4.33,4.33,4.1148,4.14,41885,0
+WYY.US,D,20220302,000000,4.15,4.252,4.15,4.18,57523,0
+WYY.US,D,20220303,000000,4.18,4.2099,4.1,4.11,23262,0
+WYY.US,D,20220304,000000,4.1,4.19,4,4,51937,0
+WYY.US,D,20220307,000000,4,4.17,3.975,4.09,114567,0
+WYY.US,D,20220308,000000,4.05,4.5,3.95,4.32,395781,0
+WYY.US,D,20220309,000000,4.45,4.45,4.15,4.295,85562,0
+WYY.US,D,20220310,000000,4.29,4.315,4.14,4.25,37345,0
+WYY.US,D,20220311,000000,4.2499,4.41,4.2366,4.36,40302,0
+WYY.US,D,20220314,000000,4.3,4.325,4.24,4.28,44924,0
+WYY.US,D,20220315,000000,4.32,4.35,4.23,4.23,31067,0
+WYY.US,D,20220316,000000,4.09,4.2,4.045,4.15,63338,0
+WYY.US,D,20220317,000000,4.1604,4.26,4.05,4.26,25929,0
+WYY.US,D,20220318,000000,4.23,4.47,4.23,4.44,28963,0
+WYY.US,D,20220321,000000,4.48,4.8,4.45,4.69,190390,0
+WYY.US,D,20220322,000000,4.7001,4.81,4.62,4.7,67167,0
+WYY.US,D,20220323,000000,4.69,4.79,4.6405,4.6704,24744,0
+WYY.US,D,20220324,000000,4.68,4.68,4.57,4.57,13933,0
+WYY.US,D,20220325,000000,4.47,4.55,4.29,4.43,31405,0
+WYY.US,D,20220328,000000,4.3201,4.4,4.25,4.32,30707,0
+WYY.US,D,20220329,000000,4.24,4.24,3.92,3.92,87984,0
+WYY.US,D,20220330,000000,3.82,3.9407,3.82,3.87,57558,0
+WYY.US,D,20220331,000000,3.85,3.8857,3.78,3.78,55878,0
+WYY.US,D,20220401,000000,3.87,3.9243,3.85,3.86,14803,0
+WYY.US,D,20220404,000000,3.86,3.86,3.78,3.79,53428,0
+WYY.US,D,20220405,000000,3.8235,3.8577,3.74,3.74,16466,0
+WYY.US,D,20220406,000000,3.74,3.74,3.57,3.57,31814,0
+WYY.US,D,20220407,000000,3.53,3.56,3.48,3.48,25532,0
+WYY.US,D,20220408,000000,3.49,3.52,3.48,3.4899,5027,0
+WYY.US,D,20220411,000000,3.47,3.4835,3.4,3.42,20543,0
+WYY.US,D,20220412,000000,3.53,3.53,3.39,3.39,11917,0
+WYY.US,D,20220413,000000,3.3,3.4,3.3,3.35,42654,0
+WYY.US,D,20220414,000000,3.31,3.44,3.31,3.4,21026,0
+WYY.US,D,20220418,000000,3.4,3.42,3.35,3.42,14489,0
+WYY.US,D,20220419,000000,3.44,3.51,3.4099,3.43,34108,0
+WYY.US,D,20220420,000000,3.4501,3.57,3.45,3.56,9173,0
+WYY.US,D,20220421,000000,3.6424,3.6424,3.43,3.48,19418,0
+WYY.US,D,20220422,000000,3.43,3.43,3.31,3.35,16588,0
+WYY.US,D,20220425,000000,3.32,3.34,3.27,3.31,15158,0
+WYY.US,D,20220426,000000,3.3224,3.3224,3.17,3.18,21152,0
+WYY.US,D,20220427,000000,3.1,3.2244,3.1,3.18,26689,0
+WYY.US,D,20220428,000000,3.09,3.3099,2.99,3.2885,22824,0
+WYY.US,D,20220429,000000,3.29,3.43,3.29,3.31,4319,0
+WYY.US,D,20220502,000000,3.3,3.42,3.2947,3.4,19839,0
+WYY.US,D,20220503,000000,3.4501,3.53,3.44,3.53,17229,0
+WYY.US,D,20220504,000000,3.62,3.62,3.47,3.61,4453,0
+WYY.US,D,20220505,000000,3.57,3.602,3.45,3.46,4919,0
+WYY.US,D,20220506,000000,3.29,3.47,3.29,3.3951,6954,0
+WYY.US,D,20220509,000000,3.29,3.34,3.27,3.27,12990,0
+WYY.US,D,20220510,000000,3.25,3.2755,3.07,3.155,20400,0
+WYY.US,D,20220511,000000,3.14,3.14,2.99,3,21301,0
+WYY.US,D,20220512,000000,2.99,2.9999,2.84,2.86,21859,0
+WYY.US,D,20220513,000000,2.862,3.15,2.7772,2.7899,51900,0
+WYY.US,D,20220516,000000,2.9492,3.0443,2.93,2.97,17352,0
+WYY.US,D,20220517,000000,2.94,2.96,2.8126,2.875,26192,0
+WYY.US,D,20220518,000000,2.8652,2.88,2.83,2.83,13588,0
+WYY.US,D,20220519,000000,2.8101,2.82,2.79,2.79,10733,0
+WYY.US,D,20220520,000000,2.81,2.81,2.62,2.64,34501,0
+WYY.US,D,20220523,000000,2.66,2.85,2.5799,2.66,88354,0
+WYY.US,D,20220524,000000,2.6646,2.82,2.66,2.82,19071,0
+WYY.US,D,20220525,000000,2.45,2.83,2.45,2.8,23571,0
+WYY.US,D,20220526,000000,2.72,2.85,2.72,2.81,18602,0
+WYY.US,D,20220527,000000,2.78,2.79,2.68,2.72,65302,0
+WYY.US,D,20220531,000000,2.6501,2.8399,2.6501,2.79,32318,0
+WYY.US,D,20220601,000000,2.7839,2.8,2.71,2.78,14331,0
+WYY.US,D,20220602,000000,2.74,2.82,2.74,2.78,31875,0
+WYY.US,D,20220603,000000,2.8399,2.8399,2.7798,2.8,26303,0
+WYY.US,D,20220606,000000,2.8,2.8399,2.66,2.83,35414,0
+WYY.US,D,20220607,000000,2.84,2.88,2.78,2.78,40081,0
+WYY.US,D,20220608,000000,2.86,2.94,2.8362,2.93,20891,0
+WYY.US,D,20220609,000000,2.9139,2.995,2.895,2.9301,14300,0
+WYY.US,D,20220610,000000,2.92,2.9435,2.81,2.82,9983,0
+WYY.US,D,20220613,000000,2.78,2.8236,2.5101,2.53,70019,0
+WYY.US,D,20220614,000000,2.55,2.5705,2.31,2.39,53624,0
+WYY.US,D,20220615,000000,2.44,2.48,2.39,2.45,13090,0
+WYY.US,D,20220616,000000,2.4,2.4,2.27,2.33,107652,0
+WYY.US,D,20220617,000000,2.3,2.35,2.23,2.35,77479,0
+WYY.US,D,20220621,000000,2.4301,2.52,2.43,2.47,9562,0
+WYY.US,D,20220622,000000,2.45,2.45,2.38,2.42,8394,0
+WYY.US,D,20220623,000000,2.3,2.44,2.3,2.4,5173,0
+WYY.US,D,20220624,000000,2.44,2.44,2.36,2.41,14529,0
+WYY.US,D,20220627,000000,2.44,2.44,2.33,2.39,20728,0
+WYY.US,D,20220628,000000,2.55,2.55,2.45,2.48,5999,0
+WYY.US,D,20220629,000000,2.3904,2.41,2.38,2.39,3923,0
+WYY.US,D,20220630,000000,2.37,2.65,2.3505,2.39,2974,0
+WYY.US,D,20220701,000000,2.35,2.35,2.3,2.33,2479,0
+WYY.US,D,20220705,000000,2.36,2.36,2.25,2.27,9776,0
+WYY.US,D,20220706,000000,2.36,2.36,2.29,2.32,2598,0
+WYY.US,D,20220707,000000,2.37,2.47,2.37,2.38,9940,0
+WYY.US,D,20220708,000000,2.3853,2.4659,2.3853,2.45,8318,0
+WYY.US,D,20220711,000000,2.38,2.4328,2.38,2.39,3802,0
+WYY.US,D,20220712,000000,2.28,2.36,2.28,2.36,11534,0
+WYY.US,D,20220713,000000,2.91,2.93,2.51,2.72,3540149,0
+WYY.US,D,20220714,000000,2.56,2.6,2.41,2.51,255184,0
+WYY.US,D,20220715,000000,2.5,2.55,2.3897,2.49,72098,0
+WYY.US,D,20220718,000000,2.5,2.5573,2.392,2.51,25282,0
+WYY.US,D,20220719,000000,2.51,2.85,2.4306,2.67,248211,0
+WYY.US,D,20220720,000000,2.67,2.8,2.56,2.66,110882,0
+WYY.US,D,20220721,000000,2.59,2.7699,2.5605,2.67,16459,0
+WYY.US,D,20220722,000000,2.65,2.6501,2.5501,2.6,13776,0
+WYY.US,D,20220725,000000,2.6,2.68,2.55,2.64,13848,0
+WYY.US,D,20220726,000000,2.64,2.7116,2.6,2.66,21393,0
+WYY.US,D,20220727,000000,2.65,2.76,2.57,2.7,35122,0
+WYY.US,D,20220728,000000,2.6019,2.89,2.59,2.86,53935,0
+WYY.US,D,20220729,000000,2.84,2.9699,2.79,2.94,34058,0
+WYY.US,D,20220801,000000,2.81,2.8959,2.79,2.79,18239,0
+WYY.US,D,20220802,000000,2.7914,2.85,2.7914,2.805,41395,0
+WYY.US,D,20220803,000000,2.79,2.94,2.78,2.91,16991,0
+WYY.US,D,20220804,000000,2.9,2.94,2.88,2.9184,29891,0
+WYY.US,D,20220805,000000,2.89,2.93,2.77,2.83,20147,0
+WYY.US,D,20220808,000000,2.94,2.95,2.76,2.93,46884,0
+WYY.US,D,20220809,000000,2.88,2.97,2.77,2.9,30022,0
+WYY.US,D,20220810,000000,2.95,2.9799,2.77,2.96,28709,0
+WYY.US,D,20220811,000000,2.91,3.06,2.89,2.931,39834,0
+WYY.US,D,20220812,000000,2.96,3.045,2.96,2.98,21689,0
+WYY.US,D,20220815,000000,2.98,3,2.94,2.95,11169,0
+WYY.US,D,20220816,000000,2.94,2.94,2.66,2.73,58472,0
+WYY.US,D,20220817,000000,2.76,2.76,2.67,2.69,35928,0
+WYY.US,D,20220818,000000,2.7075,2.88,2.7075,2.8,34609,0
+WYY.US,D,20220819,000000,2.76,2.8,2.65,2.66,17518,0
+WYY.US,D,20220822,000000,2.66,2.69,2.47,2.5,67339,0
+WYY.US,D,20220823,000000,2.48,2.64,2.27,2.52,52297,0
+WYY.US,D,20220824,000000,2.4933,2.62,2.46,2.53,7747,0
+WYY.US,D,20220825,000000,2.6225,2.6225,2.5,2.5,25402,0
+WYY.US,D,20220826,000000,2.535,2.535,2.4101,2.46,5723,0
+WYY.US,D,20220829,000000,2.4126,2.47,2.41,2.425,4119,0
+WYY.US,D,20220830,000000,2.43,2.47,2.38,2.41,11532,0
+WYY.US,D,20220831,000000,2.41,2.42,2.34,2.355,25217,0
+WYY.US,D,20220901,000000,2.35,2.38,2.3,2.36,25189,0
+WYY.US,D,20220902,000000,2.38,2.42,2.3,2.315,5302,0
+WYY.US,D,20220906,000000,2.29,2.3,2.25,2.27,23710,0
+WYY.US,D,20220907,000000,2.2601,2.2601,2.1801,2.2,31731,0
+WYY.US,D,20220908,000000,2.14,2.1899,2.1232,2.18,18939,0
+WYY.US,D,20220909,000000,2.18,2.267,2.18,2.19,5876,0
+WYY.US,D,20220912,000000,2.2471,2.38,2.18,2.18,68114,0
+WYY.US,D,20220913,000000,2.2,2.2699,2.2,2.25,26084,0
+WYY.US,D,20220914,000000,2.23,2.2301,2.2,2.21,20584,0
+WYY.US,D,20220915,000000,2.2,2.2,2.11,2.14,14646,0
+WYY.US,D,20220916,000000,2.13,2.22,2.1,2.1,31746,0
+WYY.US,D,20220919,000000,2.11,2.115,2.062,2.1,13215,0
+WYY.US,D,20220920,000000,2.01,2.06,1.99,2,12591,0
+WYY.US,D,20220921,000000,2.04,2.04,1.9399,1.95,21931,0
+WYY.US,D,20220922,000000,2,2.05,1.92,1.97,36389,0
+WYY.US,D,20220923,000000,1.96,2.01,1.92,1.98,29331,0
+WYY.US,D,20220926,000000,1.92,1.9793,1.88,1.89,22571,0
+WYY.US,D,20220927,000000,1.95,1.9527,1.885,1.9,23970,0
+WYY.US,D,20220928,000000,1.92,2.01,1.9,2,23851,0
+WYY.US,D,20220929,000000,1.95,2.08,1.95,2.05,28824,0
+WYY.US,D,20220930,000000,2.05,2.19,2.05,2.13,25642,0
+WYY.US,D,20221003,000000,2.14,2.16,2.0852,2.09,9380,0
+WYY.US,D,20221004,000000,2.17,2.18,2.06,2.06,23352,0
+WYY.US,D,20221005,000000,2.1399,2.4395,2.11,2.34,122730,0
+WYY.US,D,20221006,000000,2.28,2.4799,2.26,2.39,52137,0
+WYY.US,D,20221007,000000,2.35,2.45,2.3101,2.39,38551,0
+WYY.US,D,20221010,000000,2.35,2.53,2.3401,2.5,48743,0
+WYY.US,D,20221011,000000,2.45,2.49,2.32,2.34,25501,0
+WYY.US,D,20221012,000000,2.1352,2.39,2.1352,2.37,29438,0
+WYY.US,D,20221013,000000,2.35,2.45,2.3,2.41,39288,0
+WYY.US,D,20221014,000000,2.331,2.37,2.23,2.23,47276,0
+WYY.US,D,20221017,000000,2.23,2.41,2.1852,2.32,51662,0
+WYY.US,D,20221018,000000,2.435,2.52,2.39,2.41,79656,0
+WYY.US,D,20221019,000000,2.415,2.76,2.415,2.52,120233,0
+WYY.US,D,20221020,000000,2.52,2.52,2.3934,2.44,53064,0
+WYY.US,D,20221021,000000,2.44,2.56,2.3809,2.51,53725,0
+WYY.US,D,20221024,000000,2.62,2.62,2.45,2.45,38920,0
+WYY.US,D,20221025,000000,2.58,2.62,2.47,2.49,21779,0
+WYY.US,D,20221026,000000,2.56,2.58,2.53,2.54,59127,0
+WYY.US,D,20221027,000000,2.51,2.58,2.5,2.56,13867,0
+WYY.US,D,20221028,000000,2.4663,2.58,2.4663,2.47,10315,0
+WYY.US,D,20221031,000000,2.55,2.55,2.5,2.53,4958,0
+WYY.US,D,20221101,000000,2.5199,2.5199,2.47,2.48,53281,0
+WYY.US,D,20221102,000000,2.44,2.59,2.44,2.58,40029,0
+WYY.US,D,20221103,000000,2.46,2.5599,2.46,2.48,6472,0
+WYY.US,D,20221104,000000,2.46,2.5,2.4317,2.46,6376,0
+WYY.US,D,20221107,000000,2.4024,2.43,2.39,2.4049,11858,0
+WYY.US,D,20221108,000000,2.39,2.4,2.3506,2.37,7955,0
+WYY.US,D,20221109,000000,2.3,2.3118,2.23,2.25,33079,0
+WYY.US,D,20221110,000000,2.3099,2.38,2.3099,2.38,11869,0
+WYY.US,D,20221111,000000,2.46,2.46,2.35,2.36,10433,0
+WYY.US,D,20221114,000000,2.385,2.46,2.36,2.45,14039,0
+WYY.US,D,20221115,000000,2.43,2.4499,2.29,2.35,26855,0
+WYY.US,D,20221116,000000,2.28,2.292,2.18,2.18,38824,0
+WYY.US,D,20221117,000000,2.2222,2.34,2.15,2.2,24199,0
+WYY.US,D,20221118,000000,2.2745,2.2745,2.17,2.21,19338,0
+WYY.US,D,20221121,000000,2.16,2.2,2.16,2.18,3267,0
+WYY.US,D,20221122,000000,2.1,2.195,2.09,2.15,31775,0
+WYY.US,D,20221123,000000,2.15,2.24,2.15,2.21,16954,0
+WYY.US,D,20221125,000000,2.2,2.215,2.1,2.18,15391,0
+WYY.US,D,20221128,000000,2.11,2.17,2.02,2.0373,24133,0
+WYY.US,D,20221129,000000,2.05,2.07,2.005,2.01,29749,0
+WYY.US,D,20221130,000000,2.03,2.07,2,2.05,34228,0
+WYY.US,D,20221201,000000,2.0601,2.14,2.06,2.12,31214,0
+WYY.US,D,20221202,000000,2.13,2.15,2.1237,2.1238,4694,0
+WYY.US,D,20221205,000000,2.13,2.13,2.05,2.07,18681,0
+WYY.US,D,20221206,000000,2.0501,2.0501,1.94,2.01,20932,0
+WYY.US,D,20221207,000000,1.97,2.01,1.9501,1.98,35797,0
+WYY.US,D,20221208,000000,1.9613,2.01,1.9613,2.01,9871,0
+WYY.US,D,20221209,000000,2.0099,2.0915,1.965,2.01,22609,0
+WYY.US,D,20221212,000000,1.99,2.02,1.97,2.01,52037,0
+WYY.US,D,20221213,000000,2.01,2.046,1.99,2,9070,0
+WYY.US,D,20221214,000000,1.99,1.99,1.9,1.9,13642,0
+WYY.US,D,20221215,000000,1.91,1.94,1.885,1.92,26008,0
+WYY.US,D,20221216,000000,2.01,2.01,1.84,1.94,42724,0
+WYY.US,D,20221219,000000,1.91,1.9297,1.8,1.82,22074,0
+WYY.US,D,20221220,000000,1.845,1.88,1.82,1.84,30854,0
+WYY.US,D,20221221,000000,1.75,1.8937,1.75,1.83,37192,0
+WYY.US,D,20221222,000000,1.8171,1.83,1.7,1.78,187734,0
+WYY.US,D,20221223,000000,1.74,1.8,1.71,1.76,9612,0
+WYY.US,D,20221227,000000,1.76,1.785,1.7037,1.76,56357,0
+WYY.US,D,20221228,000000,1.75,1.85,1.75,1.81,38204,0
+WYY.US,D,20221229,000000,1.76,1.83,1.76,1.83,75882,0
+WYY.US,D,20221230,000000,1.83,1.8301,1.79,1.8201,64418,0
+WYY.US,D,20230103,000000,1.85,1.89,1.84,1.85,17283,0
+WYY.US,D,20230104,000000,1.8999,2.04,1.895,2.04,25892,0
+WYY.US,D,20230105,000000,2.02,2.03,2.01,2.03,4898,0
+WYY.US,D,20230106,000000,2.04,2.04,1.95,1.95,18097,0
+WYY.US,D,20230109,000000,2,2.01,2,2.01,8430,0
+WYY.US,D,20230110,000000,2,2.0101,1.96,1.96,24331,0
+WYY.US,D,20230111,000000,2,2.07,1.9999,2.0602,60809,0
+WYY.US,D,20230112,000000,2.0501,2.0901,2.0301,2.09,36725,0
+WYY.US,D,20230113,000000,2.04,2.1651,1.99,2.12,21694,0
+WYY.US,D,20230117,000000,2.04,2.0401,1.94,2.03,46740,0
+WYY.US,D,20230118,000000,1.99,2.07,1.95,1.96,91994,0
+WYY.US,D,20230119,000000,1.91,2,1.91,1.96,11885,0
+WYY.US,D,20230120,000000,1.98,1.99,1.94,1.96,12790,0
+WYY.US,D,20230123,000000,1.97,2.08,1.97,2,41975,0
+WYY.US,D,20230124,000000,2.04,2.05,1.96,2.01,12237,0
+WYY.US,D,20230125,000000,1.9999,2,1.9659,1.99,31408,0
+WYY.US,D,20230126,000000,2.025,2.025,2.01,2.02,4092,0
+WYY.US,D,20230127,000000,2.06,2.06,2.0401,2.06,29178,0
+WYY.US,D,20230130,000000,2.0801,2.1888,2.0801,2.18,25070,0
+WYY.US,D,20230131,000000,2.18,2.2301,2.12,2.16,23069,0
+WYY.US,D,20230201,000000,2.14,2.17,2.12,2.12,7090,0
+WYY.US,D,20230202,000000,2.15,2.1999,2.1,2.13,56157,0
+WYY.US,D,20230203,000000,2.15,2.1759,2.09,2.09,13182,0
+WYY.US,D,20230206,000000,2.15,2.1599,2.07,2.07,38307,0
+WYY.US,D,20230207,000000,2.07,2.1101,2.06,2.08,15468,0
+WYY.US,D,20230208,000000,2.0701,2.0701,1.97,1.97,118783,0
+WYY.US,D,20230209,000000,1.97,2.07,1.94,1.94,126174,0
+WYY.US,D,20230210,000000,2.01,2.1299,1.95,2.0201,42813,0
+WYY.US,D,20230213,000000,2.02,2.1499,2.02,2.1,13348,0
+WYY.US,D,20230214,000000,2.03,2.09,2.03,2.07,19250,0
+WYY.US,D,20230215,000000,2.0997,2.24,2.09,2.24,56558,0
+WYY.US,D,20230216,000000,2.1993,2.2814,2.14,2.19,31659,0
+WYY.US,D,20230217,000000,2.15,2.24,2.15,2.215,49644,0
+WYY.US,D,20230221,000000,2.16,2.23,2.13,2.13,19349,0
+WYY.US,D,20230222,000000,2.1059,2.204,2.1059,2.12,21807,0
+WYY.US,D,20230223,000000,2.1487,2.17,2.1301,2.14,4726,0
+WYY.US,D,20230224,000000,2.1096,2.1527,2.0701,2.1,16190,0
+WYY.US,D,20230227,000000,2.08,2.13,2.05,2.05,11435,0
+WYY.US,D,20230228,000000,2.07,2.07,2.01,2.035,22932,0
+WYY.US,D,20230301,000000,2.04,2.05,1.8578,1.93,63447,0
+WYY.US,D,20230302,000000,2.02,2.03,1.97,1.99,2036,0
+WYY.US,D,20230303,000000,2.0001,2.05,2.0001,2.03,28520,0
+WYY.US,D,20230306,000000,2.02,2.1,2.02,2.09,41887,0
+WYY.US,D,20230307,000000,2.07,2.07,2.01,2.02,43641,0
+WYY.US,D,20230308,000000,2.037,2.09,2.03,2.07,37118,0
+WYY.US,D,20230309,000000,2.06,2.08,2.0202,2.03,14584,0
+WYY.US,D,20230310,000000,2.02,2.06,1.95,1.99,96443,0
+WYY.US,D,20230313,000000,1.9593,2.01,1.9585,1.98,3220,0
+WYY.US,D,20230314,000000,1.9778,2.02,1.96,1.96,17885,0
+WYY.US,D,20230315,000000,1.96,2,1.84,1.84,35096,0
+WYY.US,D,20230316,000000,1.79,1.9,1.79,1.9,21799,0
+WYY.US,D,20230317,000000,1.88,1.98,1.85,1.9,2950,0
+WYY.US,D,20230320,000000,1.8801,1.9,1.85,1.85,10435,0
+WYY.US,D,20230321,000000,1.85,1.9,1.85,1.85,29052,0
+WYY.US,D,20230322,000000,1.88,2.03,1.88,1.96,4358,0
+WYY.US,D,20230323,000000,1.94,2.04,1.92,1.92,8171,0
+WYY.US,D,20230324,000000,1.91,1.91,1.86,1.88,1316,0
+WYY.US,D,20230327,000000,1.84,1.85,1.81,1.84,17771,0
+WYY.US,D,20230328,000000,1.8397,1.84,1.76,1.76,24549,0
+WYY.US,D,20230329,000000,1.82,1.8871,1.77,1.8,11682,0
+WYY.US,D,20230330,000000,1.8696,1.8696,1.79,1.79,8801,0
+WYY.US,D,20230331,000000,1.78,1.81,1.7492,1.81,77995,0
+WYY.US,D,20230403,000000,1.8132,1.93,1.8132,1.93,14537,0
+WYY.US,D,20230404,000000,1.88,1.962,1.88,1.962,8852,0
+WYY.US,D,20230405,000000,1.93,1.96,1.9,1.91,5868,0
+WYY.US,D,20230406,000000,1.91,1.93,1.89,1.93,43832,0
+WYY.US,D,20230410,000000,1.81,2.03,1.81,1.981,52464,0
+WYY.US,D,20230411,000000,1.98,2,1.95,2,30505,0
+WYY.US,D,20230412,000000,1.967,1.99,1.9092,1.94,33672,0
+WYY.US,D,20230413,000000,1.97,1.98,1.94,1.98,12172,0
+WYY.US,D,20230414,000000,1.91,1.94,1.91,1.94,3360,0
+WYY.US,D,20230417,000000,1.9201,1.98,1.9201,1.94,5546,0
+WYY.US,D,20230418,000000,1.92,1.97,1.92,1.97,20133,0
+WYY.US,D,20230419,000000,1.97,1.97,1.955,1.96,2012,0
+WYY.US,D,20230420,000000,1.95,1.96,1.9,1.9,6957,0
+WYY.US,D,20230421,000000,1.9,1.9,1.83,1.88,20452,0
+WYY.US,D,20230424,000000,1.86,1.88,1.8301,1.845,12495,0
+WYY.US,D,20230425,000000,1.84,1.8781,1.83,1.87,6531,0
+WYY.US,D,20230426,000000,1.881,1.93,1.82,1.82,7445,0
+WYY.US,D,20230427,000000,1.8201,1.85,1.82,1.84,6094,0
+WYY.US,D,20230428,000000,1.8117,1.9254,1.8117,1.88,19939,0
+WYY.US,D,20230501,000000,1.89,1.95,1.85,1.85,5840,0
+WYY.US,D,20230502,000000,1.85,1.925,1.8,1.84,16276,0
+WYY.US,D,20230503,000000,1.8116,1.88,1.8,1.8,6796,0
+WYY.US,D,20230504,000000,1.84,1.845,1.77,1.79,9933,0
+WYY.US,D,20230505,000000,1.78,1.83,1.75,1.83,21433,0
+WYY.US,D,20230508,000000,1.84,1.85,1.8,1.83,8862,0
+WYY.US,D,20230509,000000,1.83,1.86,1.83,1.86,2536,0
+WYY.US,D,20230510,000000,1.95,1.95,1.81,1.82,7586,0
+WYY.US,D,20230511,000000,1.78,1.8,1.74,1.78,31944,0
+WYY.US,D,20230512,000000,1.78,1.9425,1.78,1.89,9055,0
+WYY.US,D,20230515,000000,1.8782,1.9064,1.82,1.82,23226,0
+WYY.US,D,20230516,000000,1.82,1.94,1.82,1.84,14185,0
+WYY.US,D,20230517,000000,1.86,1.91,1.8,1.87,12345,0
+WYY.US,D,20230518,000000,1.81,1.8879,1.73,1.75,40838,0
+WYY.US,D,20230519,000000,1.8043,1.8043,1.73,1.75,14249,0
+WYY.US,D,20230522,000000,1.82,1.82,1.77,1.79,8534,0
+WYY.US,D,20230523,000000,1.8,1.81,1.77,1.79,8071,0
+WYY.US,D,20230524,000000,1.8151,1.82,1.805,1.82,2798,0
+WYY.US,D,20230525,000000,1.82,1.83,1.77,1.77,7685,0
+WYY.US,D,20230526,000000,1.7702,1.78,1.76,1.76,9917,0
+WYY.US,D,20230530,000000,1.76,1.815,1.73,1.75,9174,0
+WYY.US,D,20230531,000000,1.75,1.75,1.71,1.71,20656,0
+WYY.US,D,20230601,000000,1.74,1.77,1.722,1.77,8747,0
+WYY.US,D,20230602,000000,1.78,1.81,1.78,1.81,17702,0
+WYY.US,D,20230605,000000,1.7899,1.8066,1.73,1.75,4780,0
+WYY.US,D,20230606,000000,1.78,1.8,1.7701,1.8,6855,0
+WYY.US,D,20230607,000000,1.79,1.815,1.79,1.8,6547,0
+WYY.US,D,20230608,000000,1.7761,1.7999,1.7761,1.7999,2311,0
+WYY.US,D,20230609,000000,1.8,1.84,1.8,1.81,2758,0
+WYY.US,D,20230612,000000,1.79,1.84,1.76,1.84,17640,0
+WYY.US,D,20230613,000000,1.8,1.87,1.8,1.84,10867,0
+WYY.US,D,20230614,000000,1.81,1.9299,1.81,1.89,60888,0
+WYY.US,D,20230615,000000,1.91,1.9709,1.87,1.91,56001,0
+WYY.US,D,20230616,000000,1.9171,1.97,1.915,1.92,30294,0
+WYY.US,D,20230620,000000,1.93,1.95,1.83,1.86,13668,0
+WYY.US,D,20230621,000000,1.85,1.861,1.77,1.81,15806,0
+WYY.US,D,20230622,000000,1.79,1.9099,1.79,1.8872,21045,0
+WYY.US,D,20230623,000000,1.9,1.93,1.85,1.85,16454,0
+WYY.US,D,20230626,000000,1.8995,1.931,1.83,1.91,6296,0
+WYY.US,D,20230627,000000,1.86,1.9,1.86,1.8804,5821,0
+WYY.US,D,20230628,000000,1.87,1.91,1.8601,1.87,6236,0
+WYY.US,D,20230629,000000,1.87,1.88,1.86,1.86,3540,0
+WYY.US,D,20230630,000000,1.86,1.8793,1.83,1.86,11995,0
+WYY.US,D,20230703,000000,1.84,1.84,1.84,1.84,2918,0
+WYY.US,D,20230705,000000,1.87,1.87,1.83,1.83,2535,0
+WYY.US,D,20230706,000000,1.8671,1.8671,1.8005,1.8005,2438,0
+WYY.US,D,20230707,000000,1.8373,1.92,1.82,1.85,4152,0
+WYY.US,D,20230710,000000,1.9,1.9,1.79,1.79,14184,0
+WYY.US,D,20230711,000000,1.88,2.03,1.76,2,697738,0
+WYY.US,D,20230712,000000,2.06,2.06,1.88,2.02,81539,0
+WYY.US,D,20230713,000000,2.0095,2.1,1.97,2.09,46666,0
+WYY.US,D,20230714,000000,2.27,2.27,2.04,2.04,71998,0
+WYY.US,D,20230717,000000,2.0402,2.065,1.9,1.95,18885,0
+WYY.US,D,20230718,000000,1.91,1.93,1.85,1.88,11404,0
+WYY.US,D,20230719,000000,1.925,2.019,1.9088,1.92,21528,0
+WYY.US,D,20230720,000000,1.99,2.0299,1.88,1.99,58559,0
+WYY.US,D,20230721,000000,2.029,2.07,1.9923,2.03,9479,0
+WYY.US,D,20230724,000000,2.01,2.04,1.98,1.98,10549,0
+WYY.US,D,20230725,000000,1.97,2.0097,1.95,1.95,15069,0
+WYY.US,D,20230726,000000,2,2,1.908,1.91,8687,0
+WYY.US,D,20230727,000000,1.9332,1.97,1.9,1.9,3707,0
+WYY.US,D,20230728,000000,1.94,1.9849,1.93,1.95,5320,0
+WYY.US,D,20230731,000000,1.93,2,1.93,1.94,12334,0
+WYY.US,D,20230801,000000,1.94,1.96,1.89,1.89,18440,0
+WYY.US,D,20230802,000000,1.915,1.915,1.78,1.8,67576,0
+WYY.US,D,20230803,000000,1.77,1.87,1.77,1.79,12445,0
+WYY.US,D,20230804,000000,1.82,1.83,1.77,1.82,10845,0
+WYY.US,D,20230807,000000,1.82,1.89,1.81,1.81,5584,0
+WYY.US,D,20230808,000000,1.8,1.8899,1.8,1.81,5102,0
+WYY.US,D,20230809,000000,1.8369,1.8369,1.81,1.82,15583,0
+WYY.US,D,20230810,000000,1.8101,1.841,1.8,1.8,9302,0
+WYY.US,D,20230811,000000,1.84,1.85,1.8,1.8,2479,0
+WYY.US,D,20230814,000000,1.79,1.8599,1.79,1.81,2449,0
+WYY.US,D,20230815,000000,1.799,1.799,1.725,1.74,31710,0
+WYY.US,D,20230816,000000,1.76,1.81,1.75,1.78,9303,0
+WYY.US,D,20230817,000000,1.8,1.8596,1.72,1.73,18629,0
+WYY.US,D,20230818,000000,1.72,1.79,1.72,1.76,8490,0
+WYY.US,D,20230821,000000,1.76,1.86,1.76,1.82,9659,0
+WYY.US,D,20230822,000000,1.87,1.9199,1.8101,1.89,16842,0
+WYY.US,D,20230823,000000,1.85,1.9,1.8411,1.87,5845,0
+WYY.US,D,20230824,000000,1.87,1.87,1.8201,1.83,3649,0
+WYY.US,D,20230825,000000,1.85,1.852,1.7901,1.8199,2755,0
+WYY.US,D,20230828,000000,1.8,1.84,1.8,1.84,1118,0
+WYY.US,D,20230829,000000,1.81,1.8299,1.79,1.82,7970,0
+WYY.US,D,20230830,000000,1.815,1.94,1.815,1.9201,7117,0
+WYY.US,D,20230831,000000,1.9074,1.94,1.9074,1.91,7473,0
+WYY.US,D,20230901,000000,1.89,1.9602,1.89,1.9,12593,0
+WYY.US,D,20230905,000000,1.9,1.9,1.8163,1.89,8257,0
+WYY.US,D,20230906,000000,1.86,1.905,1.83,1.855,5143,0
+WYY.US,D,20230907,000000,1.88,1.88,1.85,1.85,6646,0
+WYY.US,D,20230908,000000,1.8301,1.85,1.82,1.845,12357,0
+WYY.US,D,20230911,000000,1.81,1.85,1.81,1.81,3961,0
+WYY.US,D,20230912,000000,1.83,1.84,1.81,1.81,3256,0
+WYY.US,D,20230913,000000,1.81,1.81,1.78,1.8,3986,0
+WYY.US,D,20230914,000000,1.79,1.849,1.79,1.83,11840,0
+WYY.US,D,20230915,000000,1.84,1.8601,1.78,1.78,65163,0
+WYY.US,D,20230918,000000,1.81,1.811,1.79,1.81,1240,0
+WYY.US,D,20230919,000000,1.78,1.8,1.7357,1.8,7708,0
+WYY.US,D,20230920,000000,1.78,1.81,1.77,1.77,14965,0
+WYY.US,D,20230921,000000,1.76,1.79,1.76,1.79,2068,0
+WYY.US,D,20230922,000000,1.785,1.8,1.7,1.7,3078,0
+WYY.US,D,20230925,000000,1.76,1.8,1.76,1.78,4318,0
+WYY.US,D,20230926,000000,1.77,1.7824,1.77,1.7824,3780,0
+WYY.US,D,20230927,000000,1.7878,1.8,1.73,1.73,10094,0
+WYY.US,D,20230928,000000,1.7535,1.7535,1.7004,1.74,27476,0
+WYY.US,D,20230929,000000,1.72,1.7491,1.71,1.72,9090,0
+WYY.US,D,20231002,000000,1.7101,1.7301,1.71,1.73,23006,0
+WYY.US,D,20231003,000000,1.7183,1.7183,1.65,1.65,16411,0
+WYY.US,D,20231004,000000,1.679,1.7099,1.65,1.69,5725,0
+WYY.US,D,20231005,000000,1.6942,1.765,1.6942,1.71,3919,0
+WYY.US,D,20231006,000000,1.69,1.7699,1.69,1.7,6287,0
+WYY.US,D,20231009,000000,1.69,1.7514,1.625,1.675,17760,0
+WYY.US,D,20231010,000000,1.68,1.7461,1.65,1.68,14231,0
+WYY.US,D,20231011,000000,1.69,1.72,1.65,1.65,8271,0
+WYY.US,D,20231012,000000,1.64,1.75,1.64,1.695,6374,0
+WYY.US,D,20231013,000000,1.67,1.7,1.6,1.61,5574,0
+WYY.US,D,20231016,000000,1.72,1.747,1.65,1.72,14019,0
+WYY.US,D,20231017,000000,1.68,1.8211,1.68,1.72,34411,0
+WYY.US,D,20231018,000000,1.8,1.8,1.68,1.69,5421,0
+WYY.US,D,20231019,000000,1.69,1.7,1.68,1.69,6869,0
+WYY.US,D,20231020,000000,1.7,1.7299,1.68,1.69,21207,0
+WYY.US,D,20231023,000000,1.69,1.7145,1.6281,1.65,8584,0
+WYY.US,D,20231024,000000,1.65,1.6949,1.65,1.6949,828,0
+WYY.US,D,20231025,000000,1.64,1.71,1.64,1.66,38203,0
+WYY.US,D,20231026,000000,1.67,1.67,1.635,1.67,6285,0
+WYY.US,D,20231027,000000,1.61,1.73,1.61,1.65,13363,0
+WYY.US,D,20231030,000000,1.64,1.729,1.64,1.7001,7475,0
+WYY.US,D,20231031,000000,1.67,1.7,1.64,1.7,1940,0
+WYY.US,D,20231101,000000,1.7,1.7,1.67,1.68,4100,0
+WYY.US,D,20231102,000000,1.67,1.73,1.67,1.73,1973,0
+WYY.US,D,20231103,000000,1.71,1.8099,1.7088,1.75,21711,0
+WYY.US,D,20231106,000000,1.761,1.81,1.76,1.77,20717,0
+WYY.US,D,20231107,000000,1.8,1.8,1.7,1.7,34600,0
+WYY.US,D,20231108,000000,1.7311,1.75,1.6575,1.68,15155,0
+WYY.US,D,20231109,000000,1.7,1.7,1.66,1.66,2668,0
+WYY.US,D,20231110,000000,1.66,1.73,1.6513,1.72,11570,0
+WYY.US,D,20231113,000000,1.73,1.73,1.6646,1.7,2780,0
+WYY.US,D,20231114,000000,1.71,1.7819,1.67,1.68,24238,0
+WYY.US,D,20231115,000000,1.71,1.7931,1.6831,1.73,10734,0
+WYY.US,D,20231116,000000,1.7,1.7,1.66,1.69,14420,0
+WYY.US,D,20231117,000000,1.697,1.77,1.6752,1.73,35995,0
+WYY.US,D,20231120,000000,1.7101,1.763,1.7001,1.7347,18128,0
+WYY.US,D,20231121,000000,1.72,1.7245,1.66,1.67,8950,0
+WYY.US,D,20231122,000000,1.67,1.7297,1.67,1.7297,5007,0
+WYY.US,D,20231124,000000,1.68,1.73,1.68,1.715,24250,0
+WYY.US,D,20231127,000000,1.69,1.74,1.66,1.67,34453,0
+WYY.US,D,20231128,000000,1.65,1.71,1.65,1.6758,14103,0
+WYY.US,D,20231129,000000,1.73,1.8361,1.69,1.77,45359,0
+WYY.US,D,20231130,000000,1.82,1.8999,1.81,1.89,40210,0
+WYY.US,D,20231201,000000,1.91,1.91,1.83,1.85,16967,0
+WYY.US,D,20231204,000000,1.8,1.98,1.8,1.98,76812,0
+WYY.US,D,20231205,000000,1.92,2,1.9104,1.94,17912,0
+WYY.US,D,20231206,000000,1.96,2.0101,1.94,2.005,21594,0
+WYY.US,D,20231207,000000,2.005,2.08,1.99,2.0588,27797,0
+WYY.US,D,20231208,000000,2.0948,2.0948,2.0201,2.07,23743,0
+WYY.US,D,20231211,000000,2.06,2.06,1.99,2,9012,0
+WYY.US,D,20231212,000000,2.04,2.04,1.85,1.85,32935,0
+WYY.US,D,20231213,000000,1.89,1.99,1.89,1.93,25656,0
+WYY.US,D,20231214,000000,1.91,1.99,1.88,1.9,29859,0
+WYY.US,D,20231215,000000,1.94,1.95,1.86,1.86,9780,0
+WYY.US,D,20231218,000000,1.8801,1.92,1.82,1.84,60568,0
+WYY.US,D,20231219,000000,1.83,1.9463,1.83,1.905,9511,0
+WYY.US,D,20231220,000000,1.93,2.03,1.91,1.99,168822,0
+WYY.US,D,20231221,000000,2.01,2.1,1.97,2.05,136933,0
+WYY.US,D,20231222,000000,2.07,2.09,2.02,2.07,19936,0
+WYY.US,D,20231226,000000,2.04,2.1632,1.995,2.13,33246,0
+WYY.US,D,20231227,000000,2.12,2.25,2.1,2.19,77721,0
+WYY.US,D,20231228,000000,2.28,2.28,2.1646,2.24,84985,0
+WYY.US,D,20231229,000000,2.22,2.4,2.22,2.32,75268,0
+WYY.US,D,20240102,000000,2.3,2.3,2.2,2.25,32336,0
+WYY.US,D,20240103,000000,2.2715,2.3599,2.16,2.34,74925,0
+WYY.US,D,20240104,000000,2.29,2.3967,2.2501,2.34,44629,0
+WYY.US,D,20240105,000000,2.38,2.39,2.27,2.3,26582,0
+WYY.US,D,20240108,000000,2.25,2.32,2.1712,2.27,6700,0
+WYY.US,D,20240109,000000,2.23,2.29,2.18,2.23,37180,0
+WYY.US,D,20240110,000000,2.22,2.29,2.11,2.16,11290,0
+WYY.US,D,20240111,000000,2.17,2.2864,2.1,2.23,17096,0
+WYY.US,D,20240112,000000,2.23,2.295,2.2,2.22,25083,0
+WYY.US,D,20240116,000000,2.27,2.65,2.2,2.53,166816,0
+WYY.US,D,20240117,000000,2.51,2.72,2.51,2.64,68843,0
+WYY.US,D,20240118,000000,2.6706,2.84,2.5839,2.75,72501,0
+WYY.US,D,20240119,000000,2.77,2.781,2.51,2.62,80132,0
+WYY.US,D,20240122,000000,2.65,2.805,2.56,2.71,59604,0
+WYY.US,D,20240123,000000,2.7,3.1458,2.7,3.06,205890,0
+WYY.US,D,20240124,000000,3.15,3.24,3.03,3.08,112884,0
+WYY.US,D,20240125,000000,3.07,3.14,2.85,3.08,74580,0
+WYY.US,D,20240126,000000,3.1,3.3,3.1,3.23,74363,0
+WYY.US,D,20240129,000000,3.31,3.3999,3.25,3.36,53356,0
+WYY.US,D,20240130,000000,3.37,3.49,3.2613,3.42,55031,0
+WYY.US,D,20240131,000000,3.45,3.45,3.16,3.23,54914,0
+WYY.US,D,20240201,000000,3.23,3.2499,3.14,3.22,44808,0
+WYY.US,D,20240202,000000,3.2259,3.2453,2.935,2.98,60187,0
+WYY.US,D,20240205,000000,2.95,2.95,2.8,2.85,97322,0
+WYY.US,D,20240206,000000,2.85,2.88,2.71,2.87,17677,0
+WYY.US,D,20240207,000000,2.86,2.9199,2.72,2.77,15656,0
+WYY.US,D,20240208,000000,2.81,3.0258,2.81,2.91,17412,0
+WYY.US,D,20240209,000000,2.94,2.95,2.84,2.87,19029,0
+WYY.US,D,20240212,000000,2.88,3.019,2.86,2.96,21661,0
+WYY.US,D,20240213,000000,2.9,3.0999,2.85,2.89,54085,0
+WYY.US,D,20240214,000000,2.84,2.9699,2.8101,2.93,15222,0
+WYY.US,D,20240215,000000,2.9101,3.09,2.9101,3,18421,0
+WYY.US,D,20240216,000000,3.03,3.03,2.87,2.93,12028,0
+WYY.US,D,20240220,000000,2.85,2.92,2.8001,2.81,16818,0
+WYY.US,D,20240221,000000,2.84,2.89,2.8,2.81,20866,0
+WYY.US,D,20240222,000000,2.81,2.9,2.81,2.84,24734,0
+WYY.US,D,20240223,000000,2.88,2.91,2.81,2.846,9137,0
+WYY.US,D,20240226,000000,2.84,2.9199,2.82,2.89,30572,0
+WYY.US,D,20240227,000000,2.89,2.8902,2.7801,2.85,18151,0
+WYY.US,D,20240228,000000,2.85,2.855,2.75,2.79,14950,0
+WYY.US,D,20240229,000000,2.75,2.86,2.61,2.63,26239,0
+WYY.US,D,20240301,000000,2.6201,2.65,2.55,2.55,35963,0
+WYY.US,D,20240304,000000,2.59,2.6389,2.53,2.58,15086,0
+WYY.US,D,20240305,000000,2.6,2.6001,2.4711,2.54,20304,0
+WYY.US,D,20240306,000000,2.6,2.61,2.5054,2.6,10043,0
+WYY.US,D,20240307,000000,2.64,2.81,2.6375,2.65,15482,0
+WYY.US,D,20240308,000000,2.67,2.6946,2.6,2.61,5758,0
+WYY.US,D,20240311,000000,2.61,2.66,2.51,2.53,7204,0
+WYY.US,D,20240312,000000,2.54,2.6,2.51,2.51,8836,0
+WYY.US,D,20240313,000000,2.54,2.8,2.5209,2.69,11589,0
+WYY.US,D,20240314,000000,2.75,2.75,2.54,2.64,3749,0
+WYY.US,D,20240315,000000,2.595,2.74,2.593,2.71,14961,0
+WYY.US,D,20240318,000000,2.75,2.7895,2.6671,2.71,13362,0
+WYY.US,D,20240319,000000,2.7055,2.7055,2.6,2.6,6621,0
+WYY.US,D,20240320,000000,2.6,2.79,2.5208,2.57,6902,0
+WYY.US,D,20240321,000000,2.62,2.67,2.51,2.51,11031,0
+WYY.US,D,20240322,000000,2.51,2.63,2.51,2.61,3266,0
+WYY.US,D,20240325,000000,2.62,2.68,2.5927,2.64,3776,0
+WYY.US,D,20240326,000000,2.66,2.67,2.5147,2.61,19137,0
+WYY.US,D,20240327,000000,2.6,2.62,2.51,2.55,27450,0
+WYY.US,D,20240328,000000,2.5501,2.61,2.25,2.59,71761,0
+WYY.US,D,20240401,000000,2.51,2.58,2.47,2.57,11798,0
+WYY.US,D,20240402,000000,2.5,2.5,2.39,2.48,50301,0
+WYY.US,D,20240403,000000,2.4,2.48,2.4,2.42,13770,0
+WYY.US,D,20240404,000000,2.42,2.45,2.15,2.2,80964,0
+WYY.US,D,20240405,000000,2.26,2.45,2.11,2.34,82939,0
+WYY.US,D,20240408,000000,2.36,2.49,2.27,2.27,24995,0
+WYY.US,D,20240409,000000,2.29,2.43,2.27,2.3,28712,0
+WYY.US,D,20240410,000000,2.29,2.4,2.21,2.27,43986,0
+WYY.US,D,20240411,000000,2.24,2.32,2.22,2.26,45132,0
+WYY.US,D,20240412,000000,2.36,2.36,2.2,2.24,22325,0
+WYY.US,D,20240415,000000,2.25,2.35,2.13,2.18,31269,0
+WYY.US,D,20240416,000000,2.1537,2.1537,2.02,2.09,87569,0
+WYY.US,D,20240417,000000,2.04,2.13,1.99,2.04,158228,0
+WYY.US,D,20240418,000000,2.03,2.07,1.96,1.98,77198,0
+WYY.US,D,20240419,000000,2,2.12,1.9,1.96,206418,0
+WYY.US,D,20240422,000000,1.89,2.19,1.89,2.1,36836,0
+WYY.US,D,20240423,000000,2.08,2.18,1.94,2.18,160510,0
+WYY.US,D,20240424,000000,2.14,2.22,2.0825,2.17,16083,0
+WYY.US,D,20240425,000000,2.12,2.1999,1.9637,2.07,70923,0
+WYY.US,D,20240426,000000,2.0501,2.051,1.99,2.01,32828,0
+WYY.US,D,20240429,000000,2,2.0001,1.91,1.96,50641,0
+WYY.US,D,20240430,000000,1.94,1.96,1.83,1.94,68930,0
+WYY.US,D,20240501,000000,1.955,2.04,1.955,2.01,9832,0
+WYY.US,D,20240502,000000,2.05,2.1,2.04,2.08,21175,0
+WYY.US,D,20240503,000000,2.11,2.21,2.05,2.05,42474,0
+WYY.US,D,20240506,000000,2.0901,2.24,2.02,2.05,262720,0
+WYY.US,D,20240507,000000,2.08,2.24,2.04,2.23,151364,0
+WYY.US,D,20240508,000000,2.52,2.77,2.32,2.54,1208959,0
+WYY.US,D,20240509,000000,2.57,2.63,2.33,2.61,198031,0
+WYY.US,D,20240510,000000,2.56,2.56,2.4,2.51,90112,0
+WYY.US,D,20240513,000000,2.55,2.55,2.3601,2.43,76685,0
+WYY.US,D,20240514,000000,2.31,2.49,2.2,2.48,100324,0
+WYY.US,D,20240515,000000,2.42,2.63,2.42,2.58,81034,0
+WYY.US,D,20240516,000000,2.63,2.8196,2.6,2.64,188442,0
+WYY.US,D,20240517,000000,2.6,2.73,2.56,2.69,88516,0
+WYY.US,D,20240520,000000,2.73,2.8,2.71,2.8,87310,0
+WYY.US,D,20240521,000000,2.78,2.89,2.7281,2.75,41120,0
+WYY.US,D,20240522,000000,2.7536,2.88,2.7536,2.79,81857,0
+WYY.US,D,20240523,000000,2.82,2.842,2.69,2.69,47594,0
+WYY.US,D,20240524,000000,2.73,2.75,2.58,2.62,55488,0
+WYY.US,D,20240528,000000,2.59,2.71,2.57,2.62,10307,0
+WYY.US,D,20240529,000000,2.58,2.6643,2.58,2.65,6785,0
+WYY.US,D,20240530,000000,2.62,2.77,2.6049,2.68,10945,0
+WYY.US,D,20240531,000000,2.7,2.8169,2.68,2.69,43310,0
+WYY.US,D,20240603,000000,2.73,2.95,2.73,2.95,47290,0
+WYY.US,D,20240604,000000,2.9,2.93,2.83,2.93,27270,0
+WYY.US,D,20240605,000000,2.94,2.95,2.84,2.93,16151,0
+WYY.US,D,20240606,000000,2.89,2.9101,2.83,2.89,15422,0
+WYY.US,D,20240607,000000,2.76,2.8826,2.76,2.84,10492,0
+WYY.US,D,20240610,000000,2.76,2.95,2.76,2.93,19191,0
+WYY.US,D,20240611,000000,2.95,3.09,2.9147,3.09,32058,0
+WYY.US,D,20240612,000000,3.11,3.25,3.1,3.16,61492,0
+WYY.US,D,20240613,000000,3.19,3.23,3.11,3.19,36122,0
+WYY.US,D,20240614,000000,3.155,3.155,3,3.02,6818,0
+WYY.US,D,20240617,000000,3.1,3.11,2.94,2.97,19253,0
+WYY.US,D,20240618,000000,2.97,3.04,2.87,2.87,25835,0
+WYY.US,D,20240620,000000,2.93,2.94,2.74,2.94,30661,0
+WYY.US,D,20240621,000000,2.949,3.03,2.75,3.03,57495,0
+WYY.US,D,20240624,000000,3.02,3.14,3.02,3.09,82632,0
+WYY.US,D,20240625,000000,3.5,4.15,3.1,3.87,1505588,0
+WYY.US,D,20240626,000000,3.89,3.92,3.4,3.51,271894,0
+WYY.US,D,20240627,000000,3.49,3.99,3.42,3.64,220763,0
+WYY.US,D,20240628,000000,3.72,4.238,3.67,4.19,444779,0
+WYY.US,D,20240701,000000,4.25,4.55,3.84,4.49,422275,0
+WYY.US,D,20240702,000000,4.52,4.52,4.0561,4.07,170875,0
+WYY.US,D,20240703,000000,4.08,4.14,3.89,3.95,91997,0
+WYY.US,D,20240705,000000,3.95,4.16,3.95,4.15,54993,0
+WYY.US,D,20240708,000000,4.21,4.31,4.05,4.16,150572,0
+WYY.US,D,20240709,000000,4.18,4.33,3.91,4.08,111966,0
+WYY.US,D,20240710,000000,4.03,4.1486,3.7,4,78090,0
+WYY.US,D,20240711,000000,4.01,4.0415,3.825,3.87,92122,0
+WYY.US,D,20240712,000000,3.87,4.09,3.87,3.99,55241,0
+WYY.US,D,20240715,000000,4.02,4.125,4,4.01,52278,0
+WYY.US,D,20240716,000000,4.02,4.2799,4,4.11,78529,0
+WYY.US,D,20240717,000000,4.07,4.14,3.85,3.92,49532,0
+WYY.US,D,20240718,000000,3.99,4.08,3.56,3.75,168243,0
+WYY.US,D,20240719,000000,3.67,3.71,3.56,3.64,38478,0
+WYY.US,D,20240722,000000,3.55,3.8099,3.5,3.77,105612,0
+WYY.US,D,20240723,000000,3.75,4.2,3.7301,4.06,93354,0
+WYY.US,D,20240724,000000,4.01,4.0899,3.82,3.84,76002,0
+WYY.US,D,20240725,000000,3.86,4.005,3.78,3.82,48778,0
+WYY.US,D,20240726,000000,3.7901,3.93,3.7901,3.89,53595,0
+WYY.US,D,20240729,000000,3.93,3.9995,3.6,3.77,91344,0
+WYY.US,D,20240730,000000,3.8,3.8,3.63,3.76,42307,0
+WYY.US,D,20240731,000000,3.75,3.87,3.71,3.75,38151,0
+WYY.US,D,20240801,000000,3.8,3.8529,3.65,3.71,25147,0
+WYY.US,D,20240802,000000,3.65,3.71,3.09,3.63,136813,0
+WYY.US,D,20240805,000000,3.35,3.45,3.18,3.43,66782,0
+WYY.US,D,20240806,000000,3.44,3.53,3.43,3.43,19541,0
+WYY.US,D,20240807,000000,3.47,3.615,3.47,3.6,29447,0
+WYY.US,D,20240808,000000,3.59,3.66,3.46,3.62,6532,0
+WYY.US,D,20240809,000000,3.68,3.705,3.61,3.63,17592,0
+WYY.US,D,20240812,000000,3.63,3.6527,3.4,3.41,21434,0
+WYY.US,D,20240813,000000,3.4686,3.55,3.3,3.51,128035,0
+WYY.US,D,20240814,000000,3.45,3.7,3.35,3.53,344636,0
+WYY.US,D,20240815,000000,3.05,3.99,2.753,3.87,91199,0
+WYY.US,D,20240816,000000,3.89,3.9499,3.75,3.75,28217,0
+WYY.US,D,20240819,000000,3.71,3.9432,3.7,3.73,39018,0
+WYY.US,D,20240820,000000,3.77,3.79,3.5301,3.6,34701,0
+WYY.US,D,20240821,000000,3.66,3.68,3.5,3.5,15562,0
+WYY.US,D,20240822,000000,3.54,3.57,3.38,3.5,8194,0
+WYY.US,D,20240823,000000,3.5,3.755,3.47,3.57,19487,0
+WYY.US,D,20240826,000000,3.59,3.73,3.44,3.52,37131,0
+WYY.US,D,20240827,000000,3.52,3.6,3.44,3.45,7320,0
+WYY.US,D,20240828,000000,3.48,3.6602,3.35,3.53,77318,0
+WYY.US,D,20240829,000000,3.58,3.71,3.52,3.61,33305,0
+WYY.US,D,20240830,000000,3.71,3.71,3.55,3.65,10684,0
+WYY.US,D,20240903,000000,3.62,3.8,3.57,3.77,41131,0
+WYY.US,D,20240904,000000,3.68,3.83,3.6314,3.83,19943,0
+WYY.US,D,20240905,000000,3.82,3.99,3.81,3.82,59387,0
+WYY.US,D,20240906,000000,3.83,3.98,3.76,3.8,32298,0
+WYY.US,D,20240909,000000,3.82,3.84,3.42,3.47,30457,0
+WYY.US,D,20240910,000000,3.51,3.5399,3.11,3.29,42631,0
+WYY.US,D,20240911,000000,3.52,3.61,3.37,3.37,39639,0
+WYY.US,D,20240912,000000,3.3,3.58,3.27,3.37,24849,0
+WYY.US,D,20240913,000000,3.28,3.5484,3.28,3.52,15041,0
+WYY.US,D,20240916,000000,3.52,3.61,3.34,3.45,23393,0
+WYY.US,D,20240917,000000,3.55,3.55,3.27,3.27,22613,0
+WYY.US,D,20240918,000000,3.29,3.59,3.29,3.46,28793,0
+WYY.US,D,20240919,000000,3.52,3.57,3.4001,3.55,37187,0
+WYY.US,D,20240920,000000,3.53,3.55,3.4,3.55,48617,0
+WYY.US,D,20240923,000000,3.32,3.4299,3.1401,3.21,86395,0
+WYY.US,D,20240924,000000,3.24,3.35,3.22,3.31,13442,0
+WYY.US,D,20240925,000000,3.33,3.41,3.3,3.35,9068,0
+WYY.US,D,20240926,000000,3.36,3.39,3.23,3.28,27058,0
+WYY.US,D,20240927,000000,3.3899,3.4475,3.305,3.33,14505,0
+WYY.US,D,20240930,000000,3.36,3.55,3.33,3.54,13220,0
+WYY.US,D,20241001,000000,3.5,3.65,3.4,3.53,55314,0
+WYY.US,D,20241002,000000,3.48,3.5101,3.39,3.39,12810,0
+WYY.US,D,20241003,000000,3.49,3.5,3.41,3.41,6584,0
+WYY.US,D,20241004,000000,3.44,3.51,3.365,3.51,6598,0
+WYY.US,D,20241007,000000,3.42,3.5925,3.3301,3.39,205283,0
+WYY.US,D,20241008,000000,3.47,3.59,3.35,3.5,315436,0
+WYY.US,D,20241009,000000,3.51,3.54,3.3964,3.49,4738,0
+WYY.US,D,20241010,000000,3.4557,3.47,3.35,3.386,17290,0
+WYY.US,D,20241011,000000,3.71,4.35,3.43,3.9,227284,0
+WYY.US,D,20241014,000000,3.95,3.9871,3.57,3.79,73483,0
+WYY.US,D,20241015,000000,3.78,3.96,3.4427,3.61,38751,0
+WYY.US,D,20241016,000000,3.56,3.67,3.52,3.65,23574,0
+WYY.US,D,20241017,000000,3.69,3.739,3.55,3.55,17805,0
+WYY.US,D,20241018,000000,3.6,3.72,3.6,3.7,36931,0
+WYY.US,D,20241021,000000,3.6,3.69,3.54,3.59,26685,0
+WYY.US,D,20241022,000000,3.6,3.75,3.455,3.72,553469,0
+WYY.US,D,20241023,000000,3.67,3.72,3.55,3.68,275792,0
+WYY.US,D,20241024,000000,3.75,3.75,3.35,3.58,365129,0
+WYY.US,D,20241025,000000,3.67,3.696,3.47,3.55,75583,0
+WYY.US,D,20241028,000000,3.55,3.72,3.47,3.68,28104,0
+WYY.US,D,20241029,000000,3.59,3.72,3.5816,3.6,10453,0
+WYY.US,D,20241030,000000,3.55,3.8,3.53,3.65,58390,0
+WYY.US,D,20241031,000000,3.6784,3.74,3.4732,3.66,22090,0
+WYY.US,D,20241101,000000,3.63,3.73,3.6121,3.62,13005,0
+WYY.US,D,20241104,000000,3.5656,3.605,3.5656,3.58,9586,0
+WYY.US,D,20241105,000000,3.6544,3.68,3.63,3.63,5311,0
+WYY.US,D,20241106,000000,3.68,3.85,3.68,3.7109,27405,0
+WYY.US,D,20241107,000000,3.81,3.9407,3.73,3.91,30248,0
+WYY.US,D,20241108,000000,3.87,4.06,3.81,4,42245,0
+WYY.US,D,20241111,000000,4.03,4.12,3.95,4.1,38366,0
+WYY.US,D,20241112,000000,4.0768,4.165,4.0218,4.1,22194,0
+WYY.US,D,20241113,000000,4.04,4.19,3.98,4.03,194859,0
+WYY.US,D,20241114,000000,3.91,3.97,3.65,3.75,36229,0
+WYY.US,D,20241115,000000,3.7,3.8016,3.68,3.71,14555,0
+WYY.US,D,20241118,000000,3.7,4.37,3.7,4.23,188574,0
+WYY.US,D,20241119,000000,4.38,5.3097,4.34,5.05,526203,0
+WYY.US,D,20241120,000000,5.04,5.05,4.25,4.73,187624,0
+WYY.US,D,20241121,000000,4.63,5.2,4.63,4.78,163841,0
+WYY.US,D,20241122,000000,4.94,5.1,4.885,4.95,74361,0
+WYY.US,D,20241125,000000,5.059,5.5,5.04,5.26,205858,0
+WYY.US,D,20241126,000000,5.36,5.6,5.04,5.39,158063,0
+WYY.US,D,20241127,000000,5.4,5.47,4.8219,4.96,112451,0
+WYY.US,D,20241129,000000,5,5.2,4.88,5.08,46261,0
+WYY.US,D,20241202,000000,5.07,5.3,4.85,4.85,199638,0
+WYY.US,D,20241203,000000,4.6,5.27,4.5901,4.96,86195,0
+WYY.US,D,20241204,000000,4.99,5.51,4.98,5.42,138858,0
+WYY.US,D,20241205,000000,5.37,5.6,5.3,5.5,121126,0
+WYY.US,D,20241206,000000,5.4999,6.12,5.43,5.94,214211,0
+WYY.US,D,20241209,000000,6.24,6.25,5.8,6.12,195871,0
+WYY.US,D,20241210,000000,6,6.1378,5.53,5.53,96661,0
+WYY.US,D,20241211,000000,5.5922,5.7424,5.32,5.58,61497,0
+WYY.US,D,20241212,000000,5.59,5.6,5.1803,5.6,83991,0
+WYY.US,D,20241213,000000,5.53,5.68,5.2989,5.57,57340,0
+WYY.US,D,20241216,000000,5.7,5.8,5.11,5.23,107992,0
+WYY.US,D,20241217,000000,4.93,5.3138,4.7,4.85,146939,0
+WYY.US,D,20241218,000000,4.85,5.0207,4.56,4.59,76194,0
+WYY.US,D,20241219,000000,4.64,4.8201,4.41,4.41,128577,0
+WYY.US,D,20241220,000000,4.41,4.968,4.3,4.63,153706,0
+WYY.US,D,20241223,000000,4.42,4.48,3.88,4.39,167647,0
+WYY.US,D,20241224,000000,4.55,4.79,4.4,4.44,61072,0
+WYY.US,D,20241226,000000,4.517,4.929,4.43,4.87,55226,0
+WYY.US,D,20241227,000000,4.8,4.9183,4.68,4.91,36142,0
+WYY.US,D,20241230,000000,4.75,5.4,4.74,5.27,117022,0
+WYY.US,D,20241231,000000,5.28,5.34,4.84,4.84,123344,0
+WYY.US,D,20250102,000000,4.9211,5.1,4.67,4.7,68747,0
+WYY.US,D,20250103,000000,4.76,4.89,4.56,4.71,52638,0
+WYY.US,D,20250106,000000,4.86,4.91,4.62,4.62,46214,0
+WYY.US,D,20250107,000000,4.674,4.79,4.32,4.5,82781,0
+WYY.US,D,20250108,000000,4.56,4.74,4.28,4.31,54837,0
+WYY.US,D,20250110,000000,4.26,4.29,3.95,4.01,88601,0
+WYY.US,D,20250113,000000,3.9,4.06,3.67,3.82,45250,0
+WYY.US,D,20250114,000000,3.865,3.9363,3.41,3.54,75046,0
+WYY.US,D,20250115,000000,3.65,3.7961,3.541,3.55,80209,0
+WYY.US,D,20250116,000000,3.675,4.0099,3.66,3.93,40048,0
+WYY.US,D,20250117,000000,4,4.2371,3.8539,3.95,35841,0
+WYY.US,D,20250121,000000,4.01,4.17,3.872,4.17,39986,0
+WYY.US,D,20250122,000000,4.1593,4.1593,3.94,3.94,35960,0
+WYY.US,D,20250123,000000,3.975,4.01,3.8,3.91,27241,0
+WYY.US,D,20250124,000000,3.9,4.0499,3.8,3.86,17194,0
+WYY.US,D,20250127,000000,3.731,3.8821,3.7,3.75,30225,0
+WYY.US,D,20250128,000000,3.7324,3.91,3.7,3.91,51000,0
+WYY.US,D,20250129,000000,3.89,3.9699,3.79,3.84,30776,0
+WYY.US,D,20250130,000000,3.85,3.89,3.79,3.88,12567,0
+WYY.US,D,20250131,000000,3.7875,3.94,3.775,3.8,13758,0
+WYY.US,D,20250203,000000,3.52,3.8249,3.5,3.8,85852,0
+WYY.US,D,20250204,000000,3.81,4.02,3.75,3.86,39769,0
+WYY.US,D,20250205,000000,3.68,4.025,3.68,3.78,25476,0
+WYY.US,D,20250206,000000,3.78,3.82,3.6023,3.62,34389,0
+WYY.US,D,20250207,000000,3.63,3.66,3.5008,3.57,22919,0
+WYY.US,D,20250210,000000,3.56,3.7,3.551,3.7,19223,0
+WYY.US,D,20250211,000000,3.71,3.7499,3.52,3.52,27489,0
+WYY.US,D,20250212,000000,3.64,3.76,3.5954,3.61,13120,0
+WYY.US,D,20250213,000000,3.75,3.9112,3.6527,3.87,30167,0
+WYY.US,D,20250214,000000,3.8451,4.34,3.761,4.15,72885,0
+WYY.US,D,20250218,000000,4.2,4.35,4.07,4.12,40629,0
+WYY.US,D,20250219,000000,3.9847,4.16,3.92,4.02,17504,0
+WYY.US,D,20250220,000000,3.92,4.09,3.8033,4,17593,0
+WYY.US,D,20250221,000000,3.93,4,3.72,3.9,42715,0
+WYY.US,D,20250224,000000,3.99,4.1296,3.64,3.8,54868,0
+WYY.US,D,20250225,000000,4.1499,4.1499,3.77,3.83,9676,0
+WYY.US,D,20250226,000000,3.81,3.98,3.76,3.88,13989,0
+WYY.US,D,20250227,000000,3.9,3.91,3.71,3.8,11807,0
+WYY.US,D,20250228,000000,3.7,3.79,3.63,3.79,19022,0
+WYY.US,D,20250303,000000,3.785,3.79,3.53,3.58,20478,0
+WYY.US,D,20250304,000000,3.4174,3.4436,3.16,3.3,60929,0
+WYY.US,D,20250305,000000,3.29,3.54,3.29,3.54,33586,0
+WYY.US,D,20250306,000000,3.435,3.53,3.415,3.5,11801,0
+WYY.US,D,20250307,000000,3.5,3.72,3.4034,3.72,41215,0
+WYY.US,D,20250310,000000,3.65,3.65,3.5,3.59,11138,0
+WYY.US,D,20250311,000000,3.49,3.535,3.29,3.52,21799,0
+WYY.US,D,20250312,000000,3.555,3.66,3.47,3.66,16497,0
+WYY.US,D,20250313,000000,3.5584,3.73,3.4,3.45,41704,0
+WYY.US,D,20250314,000000,3.3901,3.63,3.35,3.63,7730,0
+WYY.US,D,20250317,000000,3.62,3.6722,3.56,3.57,11839,0
+WYY.US,D,20250318,000000,3.64,3.7,3.47,3.68,8639,0
+WYY.US,D,20250319,000000,3.635,3.6884,3.5118,3.56,10685,0
+WYY.US,D,20250320,000000,3.6,3.69,3.56,3.56,10117,0
+WYY.US,D,20250321,000000,3.52,3.63,3.49,3.63,8664,0
+WYY.US,D,20250324,000000,3.57,3.73,3.57,3.68,5549,0
+WYY.US,D,20250325,000000,3.69,3.979,3.61,3.69,16252,0
+WYY.US,D,20250326,000000,3.69,3.75,3.5001,3.6,6790,0
+WYY.US,D,20250327,000000,3.54,3.65,3.47,3.53,7698,0
+WYY.US,D,20250328,000000,3.42,3.5199,3.3493,3.44,17741,0
+WYY.US,D,20250331,000000,3.36,3.36,3.1988,3.33,8719,0
+WYY.US,D,20250401,000000,3.284,3.3,3.23,3.23,5285,0
+WYY.US,D,20250402,000000,3.2,3.288,3.11,3.25,12121,0
+WYY.US,D,20250403,000000,3.04,3.32,3.04,3.13,24393,0
+WYY.US,D,20250404,000000,3.11,3.11,2.7802,2.92,38802,0
+WYY.US,D,20250407,000000,2.7182,2.9637,2.69,2.85,30462,0
+WYY.US,D,20250408,000000,2.87,2.95,2.1857,2.84,56175,0
+WYY.US,D,20250409,000000,2.701,3.51,2.45,2.73,155033,0
+WYY.US,D,20250410,000000,2.6521,3.33,2.59,2.76,68749,0
+WYY.US,D,20250411,000000,2.71,2.8628,2.4,2.822,32378,0
+WYY.US,D,20250414,000000,2.89,3.17,2.73,2.81,13137,0
+WYY.US,D,20250415,000000,2.79,3.25,2.5001,2.86,51552,0
+WYY.US,D,20250416,000000,2.91,2.95,2.6,2.63,51295,0
+WYY.US,D,20250417,000000,2.65,3.0067,2.62,2.87,67649,0
+WYY.US,D,20250421,000000,3,3.01,2.705,2.83,25484,0
+WYY.US,D,20250422,000000,2.88,3.17,2.82,2.97,34229,0
+WYY.US,D,20250423,000000,3.14,3.35,2.99,3.2,25053,0
+WYY.US,D,20250424,000000,3.2395,3.4,3.0442,3.25,37588,0
+WYY.US,D,20250425,000000,2.96,3.35,2.96,3.35,18678,0
+WYY.US,D,20250428,000000,3.3319,3.63,3.28,3.45,80812,0
+WYY.US,D,20250429,000000,3.57,4.19,3.57,4.19,172905,0
+WYY.US,D,20250430,000000,4,4.38,3.94,4.27,102292,0
+WYY.US,D,20250501,000000,4.45,4.45,4.05,4.3,115135,0
+WYY.US,D,20250502,000000,4.3393,4.6,4.228,4.6,111794,0
+WYY.US,D,20250505,000000,4.8,5.4,4.7314,5.09,229330,0
+WYY.US,D,20250506,000000,5.09,5.13,4.1701,4.99,115515,0
+WYY.US,D,20250507,000000,5.1,5.24,4.8601,5.01,139999,0
+WYY.US,D,20250508,000000,5.105,5.22,4.78,5.02,66351,0
+WYY.US,D,20250509,000000,5.1238,5.5,5.05,5.47,222851,0
+WYY.US,D,20250512,000000,5.72,5.98,5.2,5.84,480712,0
+WYY.US,D,20250513,000000,5.9,6.05,5.6201,5.86,282608,0
+WYY.US,D,20250514,000000,5.93,6.1758,5.6101,6,252496,0
+WYY.US,D,20250515,000000,5.99,6.01,5.22,5.3,255495,0
+WYY.US,D,20250516,000000,4,4.52,3.5,4.22,452378,0
+WYY.US,D,20250519,000000,4.05,4.08,3.18,3.61,424626,0
+WYY.US,D,20250520,000000,3.61,3.61,3.3,3.3,199391,0
+WYY.US,D,20250521,000000,3.25,3.5,3.09,3.15,233862,0
+WYY.US,D,20250522,000000,3.1612,3.24,2.96,3.2,177560,0
+WYY.US,D,20250523,000000,3.03,3.3494,3.0125,3.02,131569,0
+WYY.US,D,20250527,000000,3,3.1499,2.9,3.04,174917,0
+WYY.US,D,20250528,000000,3.0201,3.27,3.02,3.18,82023,0
+WYY.US,D,20250529,000000,3.235,3.235,2.99,3.07,67283,0
+WYY.US,D,20250530,000000,3.079,3.079,2.841,3.01,116421,0
+WYY.US,D,20250602,000000,3.215,3.88,3.12,3.8,689136,0
+WYY.US,D,20250603,000000,3.91,3.94,3.56,3.63,164083,0
+WYY.US,D,20250604,000000,3.72,3.76,3.51,3.52,85225,0
+WYY.US,D,20250605,000000,3.555,3.625,3.385,3.41,66069,0
+WYY.US,D,20250606,000000,3.4951,3.59,3.32,3.51,117529,0
+WYY.US,D,20250609,000000,3.6,3.6,3.42,3.42,78589,0
+WYY.US,D,20250610,000000,3.5,3.56,3.3401,3.35,68647,0
+WYY.US,D,20250611,000000,3.39,3.48,3.31,3.31,53068,0
+WYY.US,D,20250612,000000,3.33,3.4,3.25,3.3,52561,0
+WYY.US,D,20250613,000000,3.3,3.3,3.01,3.02,88287,0
+WYY.US,D,20250616,000000,3.1789,3.41,3.09,3.19,160851,0
+WYY.US,D,20250617,000000,3.1761,3.36,3.03,3.03,63675,0
+WYY.US,D,20250618,000000,3.07,3.1733,3.01,3.05,37962,0
+WYY.US,D,20250620,000000,3.09,3.165,3.0507,3.06,53294,0
+WYY.US,D,20250623,000000,3.06,3.3,3.05,3.15,114538,0
+WYY.US,D,20250624,000000,3.245,3.41,3.17,3.36,67180,0
+WYY.US,D,20250625,000000,3.3522,3.5,3.3401,3.43,119851,0
+WYY.US,D,20250626,000000,3.4676,3.57,3.3,3.34,104000,0
+WYY.US,D,20250627,000000,3.3233,3.47,3.3094,3.44,60898,0
+WYY.US,D,20250630,000000,3.29,3.5,3.29,3.42,75202,0
+WYY.US,D,20250701,000000,3.4698,3.48,3.21,3.37,154921,0
+WYY.US,D,20250702,000000,3.3882,3.43,3.33,3.42,42524,0
+WYY.US,D,20250703,000000,3.42,3.46,3.31,3.41,55633,0
+WYY.US,D,20250707,000000,3.3541,3.3704,3.26,3.26,53903,0
+WYY.US,D,20250708,000000,3.3,3.3367,3.16,3.19,61677,0
+WYY.US,D,20250709,000000,3.2,3.24,3.06,3.21,48757,0
+WYY.US,D,20250710,000000,3.1781,3.24,3.15,3.2,42065,0
+WYY.US,D,20250711,000000,3.24,3.2508,3.07,3.07,59208,0
+WYY.US,D,20250714,000000,3.1737,3.245,3.06,3.12,62617,0
+WYY.US,D,20250715,000000,3.17,3.2037,3.055,3.07,41515,0
+WYY.US,D,20250716,000000,3.0601,3.22,3.05,3.18,38074,0
+WYY.US,D,20250717,000000,3.2,3.37,3.2,3.22,55474,0
+WYY.US,D,20250718,000000,3.315,3.3774,3.11,3.18,36062,0
+WYY.US,D,20250721,000000,3.1411,3.2685,3.09,3.11,46448,0
+WYY.US,D,20250722,000000,3.12,3.1599,2.99,3.11,65250,0
+WYY.US,D,20250723,000000,3.14,3.2403,3.11,3.18,74278,0
+WYY.US,D,20250724,000000,3.1875,3.2217,2.99,3.07,97392,0
+WYY.US,D,20250725,000000,3.0991,3.2,3.04,3.05,57329,0
+WYY.US,D,20250728,000000,3.12,3.229,3.07,3.12,77717,0
+WYY.US,D,20250729,000000,3.13,3.15,2.81,2.82,100944,0
+WYY.US,D,20250730,000000,2.85,3,2.8,2.96,83925,0
+WYY.US,D,20250731,000000,2.98,3.1148,2.97,3.01,53268,0
+WYY.US,D,20250801,000000,3.03,3.0415,2.85,3.02,44828,0
+WYY.US,D,20250804,000000,3.0201,3.23,3.0201,3.19,44100,0
+WYY.US,D,20250805,000000,3.14,3.22,3.03,3.22,51271,0
+WYY.US,D,20250806,000000,3.22,3.5,3.17,3.39,156860,0
+WYY.US,D,20250807,000000,3.47,3.67,3.3,3.44,130018,0
+WYY.US,D,20250808,000000,3.3664,3.44,3.24,3.31,56903,0
+WYY.US,D,20250811,000000,3.29,3.52,3.26,3.34,106713,0
+WYY.US,D,20250812,000000,3.35,3.525,3.24,3.39,34206,0
+WYY.US,D,20250813,000000,3.4,3.85,3.38,3.77,154900,0
+WYY.US,D,20250814,000000,3.7,3.87,3.3,3.44,271623,0
+WYY.US,D,20250815,000000,3.26,3.63,3.25,3.59,136498,0
+WYY.US,D,20250818,000000,3.55,4.0515,3.52,3.9,212349,0
+WYY.US,D,20250819,000000,3.9422,4.25,3.87,4.09,190536,0
+WYY.US,D,20250820,000000,3.9684,4.172,3.8501,3.95,147075,0
+WYY.US,D,20250821,000000,3.9,3.99,3.75,3.76,42787,0
+WYY.US,D,20250822,000000,3.8,4.31,3.76,4.23,211918,0
+WYY.US,D,20250825,000000,4.23,4.45,4.17,4.3,62089,0
+WYY.US,D,20250826,000000,4.28,4.6179,4.2697,4.43,75294,0
+WYY.US,D,20250827,000000,4.42,4.82,4.35,4.69,68966,0
+WYY.US,D,20250828,000000,4.78,5.03,4.745,5,106715,0
+WYY.US,D,20250829,000000,5.0412,5.07,4.65,4.89,88987,0
+WYY.US,D,20250902,000000,4.8476,5,4.72,4.93,85028,0
+WYY.US,D,20250903,000000,4.85,4.93,4.73,4.82,48031,0
+WYY.US,D,20250904,000000,4.81,5.02,4.7611,4.99,71333,0
+WYY.US,D,20250905,000000,5.03,5.03,4.88,5.03,56090,0
+WYY.US,D,20250908,000000,5.03,5.35,4.93,5.26,90668,0
+WYY.US,D,20250909,000000,5.34,5.4,5.205,5.3,62701,0
+WYY.US,D,20250910,000000,5.29,5.39,5.22,5.32,41471,0
+WYY.US,D,20250911,000000,5.29,5.7,5.29,5.66,83297,0
+WYY.US,D,20250912,000000,5.6414,5.75,5.4488,5.65,53952,0
+WYY.US,D,20250915,000000,5.69,5.75,5.26,5.49,87975,0
+WYY.US,D,20250916,000000,5.3666,5.54,5.32,5.44,56113,0
+WYY.US,D,20250917,000000,5.46,5.65,5.39,5.44,29973,0
+WYY.US,D,20250918,000000,5.455,5.65,5.36,5.55,36872,0
+WYY.US,D,20250919,000000,5.445,5.56,5.3022,5.5,92759,0
+WYY.US,D,20250922,000000,5.24,5.4482,5,5.36,88856,0
+WYY.US,D,20250923,000000,5.4,5.45,5.13,5.2,42674,0
+WYY.US,D,20250924,000000,5.17,5.329,4.975,5.02,21766,0
+WYY.US,D,20250925,000000,4.9662,5.3499,4.93,5.21,25026,0
+WYY.US,D,20250926,000000,5.2792,5.34,5,5,52984,0
+WYY.US,D,20250929,000000,4.85,5.195,4.82,5,82356,0
+WYY.US,D,20250930,000000,5.1158,5.1158,4.82,4.945,22539,0
+WYY.US,D,20251001,000000,5.07,5.39,5,5.04,104501,0
+WYY.US,D,20251002,000000,5.19,5.2084,4.9975,5.06,40409,0
+WYY.US,D,20251003,000000,5.08,5.22,5.07,5.11,52473,0
+WYY.US,D,20251006,000000,5.13,5.395,5.12,5.31,35906,0
+WYY.US,D,20251007,000000,5.4675,5.55,5.2,5.55,57068,0
+WYY.US,D,20251008,000000,5.55,5.705,5.5001,5.7,38932,0
+WYY.US,D,20251009,000000,5.7,5.8839,5.61,5.79,49890,0
+WYY.US,D,20251010,000000,5.8493,5.9008,5.4201,5.51,38642,0
+WYY.US,D,20251013,000000,5.56,5.72,5.37,5.63,38734,0
+WYY.US,D,20251014,000000,5.65,5.775,5.54,5.7,24220,0
+WYY.US,D,20251015,000000,5.7548,5.8609,5.56,5.65,47337,0
+WYY.US,D,20251016,000000,5.64,5.71,5.42,5.45,60827,0
+WYY.US,D,20251017,000000,5.4196,5.5,5.25,5.43,30399,0
+WYY.US,D,20251020,000000,5.445,5.69,5.31,5.68,84638,0
+WYY.US,D,20251021,000000,5.7743,6.43,5.7,6.36,163142,0
+WYY.US,D,20251022,000000,6.3,6.38,6.1355,6.335,56027,0
+WYY.US,D,20251023,000000,6.3583,6.74,6.25,6.35,131088,0
+WYY.US,D,20251024,000000,6.3917,6.6695,6.36,6.63,63751,0
+WYY.US,D,20251027,000000,6.79,7.45,6.75,7.29,119444,0
+WYY.US,D,20251028,000000,7.45,7.55,6.91,7.34,175023,0
+WYY.US,D,20251029,000000,7.172,7.36,6.61,6.61,72231,0
+WYY.US,D,20251030,000000,6.45,6.6373,6.3,6.45,56750,0
+WYY.US,D,20251031,000000,6.43,6.75,6.2,6.65,49502,0
+WYY.US,D,20251103,000000,6.93,6.95,6.56,6.73,73112,0
+WYY.US,D,20251104,000000,6.3605,7.14,6.33,6.86,101757,0
+WYY.US,D,20251105,000000,7.1526,7.19,6.4401,7.17,43084,0
+WYY.US,D,20251106,000000,6.9,7.02,6.7471,6.8,51195,0
+WYY.US,D,20251107,000000,6.78,6.9,6.47,6.83,46638,0
+WYY.US,D,20251110,000000,6.9,7.02,6.44,6.57,73252,0
+WYY.US,D,20251111,000000,6.4,7.0284,6.36,6.77,32192,0
+WYY.US,D,20251112,000000,7.0825,7.0825,6.7047,6.83,33728,0
+WYY.US,D,20251113,000000,6.8,6.8054,6.08,6.31,50098,0
+WYY.US,D,20251114,000000,5.91,6.38,5.74,6.2,40045,0
+WYY.US,D,20251117,000000,6.15,6.78,6.07,6.73,61823,0
+WYY.US,D,20251118,000000,6.46,6.4701,6.1401,6.17,69655,0
+WYY.US,D,20251119,000000,6.18,6.5,6.14,6.27,16864,0
+WYY.US,D,20251120,000000,6.31,6.411,6.2,6.2,27659,0
+WYY.US,D,20251121,000000,6.27,6.44,6.14,6.3,19076,0
+WYY.US,D,20251124,000000,6.2443,6.49,6.21,6.49,34156,0
+WYY.US,D,20251125,000000,6.5,6.67,6.3364,6.66,113363,0
+WYY.US,D,20251126,000000,6.68,6.85,6.49,6.49,31152,0
+WYY.US,D,20251128,000000,6.723687,6.87,6.5662,6.87,12693,0
+WYY.US,D,20251201,000000,6.7386,7,6.7,6.99,49974,0
+WYY.US,D,20251202,000000,7,7.12,6.84,6.88,26713,0
+WYY.US,D,20251203,000000,6.99,6.99,6.65,6.82,16165,0
+WYY.US,D,20251204,000000,6.6615,6.745,6.52,6.69,14126,0
+WYY.US,D,20251205,000000,6.5,6.7,6.25,6.69,25362,0
+WYY.US,D,20251208,000000,6.65,6.68,6.26,6.27,25471,0
+WYY.US,D,20251209,000000,6.09,6.45,6.09,6.22,35775,0
+WYY.US,D,20251210,000000,6.16,6.445,6.0124,6.15,26908,0
+WYY.US,D,20251211,000000,6.2,6.3755,6.09,6.29,17217,0
+WYY.US,D,20251212,000000,6.1201,6.4724,6.1201,6.34,13408,0
+WYY.US,D,20251215,000000,6.48,6.48,6.1335,6.4,28179,0
+WYY.US,D,20251216,000000,6.29,6.4,6.17,6.4,22751,0
+WYY.US,D,20251217,000000,6.34,6.34,6.05,6.33,24330,0
+WYY.US,D,20251218,000000,6.4,6.4399,5.72,6.16,42864,0
+WYY.US,D,20251219,000000,6.16,6.16,5.81,6.14,25693,0
+WYY.US,D,20251222,000000,5.94,6.1003,5.88,5.98,25997,0
+WYY.US,D,20251223,000000,5.98,5.99,5.88,5.98,12430,0
+WYY.US,D,20251224,000000,5.99,6.05,5.66,5.7,66724,0
+WYY.US,D,20251226,000000,5.505,5.8,4.95,5.31,97962,0
+WYY.US,D,20251229,000000,5.31,5.74,5,5.68,68814,0
+WYY.US,D,20251230,000000,5.67,5.67,5.42,5.51,43740,0
+WYY.US,D,20251231,000000,5.438,5.49,5.1301,5.37,64381,0
+WYY.US,D,20260102,000000,5.3,5.65,5.22,5.63,26314,0
+WYY.US,D,20260105,000000,5.5,5.6077,5.36,5.5,49830,0
+WYY.US,D,20260106,000000,5.5,6.24,5.5,6.12,67456,0
+WYY.US,D,20260107,000000,6.2052,6.2299,5.9101,5.93,19136,0
+WYY.US,D,20260108,000000,5.95,6.4799,5.95,6.29,35010,0
+WYY.US,D,20260109,000000,6.3,6.9,6.27,6.69,37360,0
+WYY.US,D,20260112,000000,6.71,7.04,6.5964,6.89,55018,0
+WYY.US,D,20260113,000000,6.87,7.06,6.77,6.89,32976,0
+WYY.US,D,20260114,000000,6.88,7.07,6.7001,6.8,21469,0
+WYY.US,D,20260115,000000,6.76,6.92,6.7,6.84,21877,0
+WYY.US,D,20260116,000000,6.71,7.2591,6.56,7.18,83275,0
+WYY.US,D,20260120,000000,7.005,7.35,6.8892,7.04,42368,0
+WYY.US,D,20260121,000000,6.95,7.47,6.88,7.38,27492,0
+WYY.US,D,20260122,000000,7.4701,7.49,7.0554,7.25,46313,0
+WYY.US,D,20260123,000000,7.215,7.215,6.97,6.98,13618,0
+WYY.US,D,20260126,000000,6.98,7.07,6.83,7,29607,0
+WYY.US,D,20260127,000000,7,7,6.71,6.95,30949,0
+WYY.US,D,20260128,000000,6.93,6.99,6.8,6.9,14221,0
+WYY.US,D,20260129,000000,6.92,7.06,6.71,6.8,24486,0
+WYY.US,D,20260130,000000,6.73,6.9,6.59,6.59,12609,0
+WYY.US,D,20260202,000000,6.46,6.64,6.281,6.35,28970,0
+WYY.US,D,20260203,000000,6.44,6.49,5.96,5.96,15221,0
+WYY.US,D,20260204,000000,5.96,5.96,5.27,5.94,73235,0
+WYY.US,D,20260205,000000,5.87,5.95,5.51,5.95,23396,0
+WYY.US,D,20260206,000000,5.95,5.95,5.5,5.6,53880,0
+WYY.US,D,20260209,000000,5.79,5.79,5.6,5.76,23129,0
+WYY.US,D,20260210,000000,5.75,5.82,5.55,5.66,16091,0
+WYY.US,D,20260211,000000,5.65,5.65,4.95,4.95,73476,0
+WYY.US,D,20260212,000000,5.015,5.1184,4.75,4.87,69201,0
+WYY.US,D,20260213,000000,4.81,5.165,4.8,4.93,67423,0
+WYY.US,D,20260217,000000,5.1,5.2178,4.95,4.99,45997,0
+WYY.US,D,20260218,000000,5.04,5.13,4.81,4.89,60400,0
diff --git a/daily/us/nysemkt stocks/xtnt.us.txt b/daily/us/nysemkt stocks/xtnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bb4232fa76ce5c55cc7b704e7ae494567cc6513
--- /dev/null
+++ b/daily/us/nysemkt stocks/xtnt.us.txt	
@@ -0,0 +1,3756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTNT.US,D,20110308,000000,576,576,468,492,310,0
+XTNT.US,D,20110309,000000,510,514.8,396,510,143,0
+XTNT.US,D,20110310,000000,504,504,477.6,480,354,0
+XTNT.US,D,20110311,000000,498,498,474,480,348,0
+XTNT.US,D,20110314,000000,486,506.4,480,506.4,537,0
+XTNT.US,D,20110315,000000,420,500.4,420,492,522,0
+XTNT.US,D,20110316,000000,486,486,474,486,397,0
+XTNT.US,D,20110317,000000,486,498,474,492,505,0
+XTNT.US,D,20110318,000000,484.8,486,438,438,640,0
+XTNT.US,D,20110321,000000,462,462,444,462,426,0
+XTNT.US,D,20110322,000000,476.4,480,446.4,454.8,392,0
+XTNT.US,D,20110323,000000,462,462,432,433.2,202,0
+XTNT.US,D,20110324,000000,433.2,453.6,426,445.2,452,0
+XTNT.US,D,20110325,000000,447.6,447.6,429.6,441.6,586,0
+XTNT.US,D,20110328,000000,448.8,450,434.4,450,966,0
+XTNT.US,D,20110329,000000,475.2,476.4,421.2,424.8,563,0
+XTNT.US,D,20110330,000000,421.2,444,379.2,406.8,683,0
+XTNT.US,D,20110331,000000,402,402,360,372,544,0
+XTNT.US,D,20110401,000000,372,480,372,453.6,857,0
+XTNT.US,D,20110404,000000,466.8,480,439.2,447.6,232,0
+XTNT.US,D,20110405,000000,452.4,456,423.6,438,119,0
+XTNT.US,D,20110406,000000,442.8,442.8,420,429.6,180,0
+XTNT.US,D,20110407,000000,430.8,430.8,411.6,414,356,0
+XTNT.US,D,20110408,000000,420,439.2,398.4,408,152,0
+XTNT.US,D,20110411,000000,408,409.2,374.4,382.8,213,0
+XTNT.US,D,20110412,000000,376.8,393.6,357.6,370.8,315,0
+XTNT.US,D,20110413,000000,373.2,438,312,354,839,0
+XTNT.US,D,20110414,000000,372,373.2,360,361.2,371,0
+XTNT.US,D,20110415,000000,361.2,384,361.2,384,182,0
+XTNT.US,D,20110418,000000,381.6,390,372,390,122,0
+XTNT.US,D,20110419,000000,390,391.2,375.6,388.8,312,0
+XTNT.US,D,20110420,000000,390,396,386.4,396,195,0
+XTNT.US,D,20110421,000000,392.4,426,385.2,424.8,474,0
+XTNT.US,D,20110425,000000,427.2,456,423.6,447.6,1021,0
+XTNT.US,D,20110426,000000,456,470.4,452.4,459.6,751,0
+XTNT.US,D,20110427,000000,448.8,460.8,447.6,447.6,153,0
+XTNT.US,D,20110428,000000,450,450,410.4,438,839,0
+XTNT.US,D,20110429,000000,438,438,396,422.4,372,0
+XTNT.US,D,20110502,000000,420,430.8,402,418.8,468,0
+XTNT.US,D,20110503,000000,414,414,390,408,455,0
+XTNT.US,D,20110504,000000,408,420,397.2,420,469,0
+XTNT.US,D,20110505,000000,420,489.6,418.8,477.6,1960,0
+XTNT.US,D,20110506,000000,490.8,504,474,480,1180,0
+XTNT.US,D,20110509,000000,483.6,486,452.4,480,664,0
+XTNT.US,D,20110510,000000,493.2,588,480,512.4,1648,0
+XTNT.US,D,20110511,000000,588,588,487.2,510,1169,0
+XTNT.US,D,20110512,000000,492,540,486,528,1967,0
+XTNT.US,D,20110513,000000,540,542.4,474,481.2,1589,0
+XTNT.US,D,20110516,000000,496.8,496.8,433.2,446.4,1048,0
+XTNT.US,D,20110517,000000,447.6,450,402,423.6,905,0
+XTNT.US,D,20110518,000000,423.6,433.2,402,414,807,0
+XTNT.US,D,20110519,000000,409.2,417.6,397.2,402,744,0
+XTNT.US,D,20110520,000000,400.8,406.8,381.6,402,660,0
+XTNT.US,D,20110523,000000,452.4,452.4,384,392.4,626,0
+XTNT.US,D,20110524,000000,394.8,403.2,378,381.6,731,0
+XTNT.US,D,20110525,000000,342,384,342,376.8,994,0
+XTNT.US,D,20110526,000000,366,379.2,354,367.2,468,0
+XTNT.US,D,20110527,000000,369.6,392.4,355.2,388.8,664,0
+XTNT.US,D,20110531,000000,378,442.8,378,442.8,1339,0
+XTNT.US,D,20110601,000000,441.6,441.6,412.8,420,556,0
+XTNT.US,D,20110602,000000,433.2,435.6,402,412.8,434,0
+XTNT.US,D,20110603,000000,412.8,417.6,399.6,410.4,742,0
+XTNT.US,D,20110606,000000,409.2,441.6,390,393.6,1105,0
+XTNT.US,D,20110607,000000,399.6,420,396,408,665,0
+XTNT.US,D,20110608,000000,464.4,464.4,415.2,432,705,0
+XTNT.US,D,20110609,000000,428.4,444,428.4,432,702,0
+XTNT.US,D,20110610,000000,434.4,457.2,420,445.2,1236,0
+XTNT.US,D,20110613,000000,456,456,420,438,1456,0
+XTNT.US,D,20110614,000000,453.6,456,393.6,422.4,1054,0
+XTNT.US,D,20110615,000000,423.6,423.6,375.6,405.6,975,0
+XTNT.US,D,20110616,000000,420,420,376.8,393.6,991,0
+XTNT.US,D,20110617,000000,399.6,399.6,331.2,331.2,1765,0
+XTNT.US,D,20110620,000000,356.4,388.8,333.6,380.4,1120,0
+XTNT.US,D,20110621,000000,390,390,360,369.6,647,0
+XTNT.US,D,20110622,000000,376.8,376.8,348,363.6,1331,0
+XTNT.US,D,20110623,000000,361.2,379.2,355.2,379.2,948,0
+XTNT.US,D,20110624,000000,379.2,385.2,350.4,364.8,15156,0
+XTNT.US,D,20110627,000000,361.2,363.6,331.2,344.4,1664,0
+XTNT.US,D,20110628,000000,343.2,344.4,331.2,342,1121,0
+XTNT.US,D,20110629,000000,342,342,325.2,331.2,864,0
+XTNT.US,D,20110630,000000,333.6,340.8,327.6,340.8,945,0
+XTNT.US,D,20110701,000000,342,342,331.2,336,550,0
+XTNT.US,D,20110705,000000,338.4,340.8,324,331.2,718,0
+XTNT.US,D,20110706,000000,332.4,336,318,328.8,792,0
+XTNT.US,D,20110707,000000,358.8,358.8,306,326.4,3097,0
+XTNT.US,D,20110708,000000,325.2,325.2,307.2,312,846,0
+XTNT.US,D,20110711,000000,324,324,312,318,1200,0
+XTNT.US,D,20110712,000000,330,330,309.6,324,592,0
+XTNT.US,D,20110713,000000,324,324,307.2,312,516,0
+XTNT.US,D,20110714,000000,313.2,314.4,288,292.8,1653,0
+XTNT.US,D,20110715,000000,296.4,296.4,265.2,278.4,1715,0
+XTNT.US,D,20110718,000000,309.6,378,302.4,307.2,7712,0
+XTNT.US,D,20110719,000000,330,330,297.6,314.4,2472,0
+XTNT.US,D,20110720,000000,318,318,296.4,298.8,1045,0
+XTNT.US,D,20110721,000000,294,304.8,294,298.8,755,0
+XTNT.US,D,20110722,000000,307.2,307.2,280.8,294,1480,0
+XTNT.US,D,20110725,000000,289.2,313.2,283.2,285.6,540,0
+XTNT.US,D,20110726,000000,284.4,289.2,273.6,277.2,1001,0
+XTNT.US,D,20110727,000000,276,280.8,270,270,752,0
+XTNT.US,D,20110728,000000,264,282,264,279.6,729,0
+XTNT.US,D,20110729,000000,277.2,285.6,270,285.6,845,0
+XTNT.US,D,20110801,000000,288,290.4,273.6,288,782,0
+XTNT.US,D,20110802,000000,288,288,265.2,271.2,780,0
+XTNT.US,D,20110803,000000,272.4,273.6,264,268.8,740,0
+XTNT.US,D,20110804,000000,265.2,272.4,252,252,1042,0
+XTNT.US,D,20110805,000000,252,252,193.2,231.6,1631,0
+XTNT.US,D,20110808,000000,228,230.4,204,218.4,1425,0
+XTNT.US,D,20110809,000000,213.6,226.8,207.6,226.8,2149,0
+XTNT.US,D,20110810,000000,240,240,222,223.2,1115,0
+XTNT.US,D,20110811,000000,224.4,252,207.6,252,2052,0
+XTNT.US,D,20110812,000000,272.4,312,253.2,264,3343,0
+XTNT.US,D,20110815,000000,264,267.6,253.2,264,1263,0
+XTNT.US,D,20110816,000000,252,254.4,241.2,242.4,1654,0
+XTNT.US,D,20110817,000000,243.6,246,220.8,223.2,2316,0
+XTNT.US,D,20110818,000000,217.2,228,210,210,1176,0
+XTNT.US,D,20110819,000000,240,240,208.8,218.4,764,0
+XTNT.US,D,20110822,000000,223.2,234,216,217.2,504,0
+XTNT.US,D,20110823,000000,218.4,243.6,217.2,237.6,2248,0
+XTNT.US,D,20110824,000000,240,265.2,235.2,247.2,474,0
+XTNT.US,D,20110825,000000,253.2,253.2,238.8,240,588,0
+XTNT.US,D,20110826,000000,238.8,267.6,226.8,229.2,1709,0
+XTNT.US,D,20110829,000000,231.6,250.8,220.8,231.6,1402,0
+XTNT.US,D,20110830,000000,230.4,246,228,230.4,464,0
+XTNT.US,D,20110831,000000,230.4,240,226.8,231.6,866,0
+XTNT.US,D,20110901,000000,231.6,237.6,225.6,230.4,572,0
+XTNT.US,D,20110902,000000,231.6,231.6,218.4,218.4,812,0
+XTNT.US,D,20110906,000000,217.2,230.4,216,224.4,412,0
+XTNT.US,D,20110907,000000,228,234,217.2,223.2,879,0
+XTNT.US,D,20110908,000000,223.2,232.8,214.8,222,1545,0
+XTNT.US,D,20110909,000000,222,241.2,216,217.2,1288,0
+XTNT.US,D,20110912,000000,214.8,222,213.6,213.6,440,0
+XTNT.US,D,20110913,000000,214.8,222,210,213.6,665,0
+XTNT.US,D,20110914,000000,214.8,217.2,210,211.2,843,0
+XTNT.US,D,20110915,000000,212.4,234,211.2,217.2,1987,0
+XTNT.US,D,20110916,000000,218.4,225.6,207.6,211.2,759,0
+XTNT.US,D,20110919,000000,207.6,222,207.6,214.8,1145,0
+XTNT.US,D,20110920,000000,214.8,237.6,214.8,224.4,726,0
+XTNT.US,D,20110921,000000,222,240,222,234,575,0
+XTNT.US,D,20110922,000000,229.2,238.8,208.8,208.8,1945,0
+XTNT.US,D,20110923,000000,210,228,210,226.8,367,0
+XTNT.US,D,20110926,000000,226.8,244.8,222,243.6,809,0
+XTNT.US,D,20110927,000000,246,249.6,231.6,242.4,1008,0
+XTNT.US,D,20110928,000000,242.4,246,232.8,234,1044,0
+XTNT.US,D,20110929,000000,237.6,240,235.2,240,576,0
+XTNT.US,D,20110930,000000,238.8,250.8,231.6,240,1066,0
+XTNT.US,D,20111003,000000,237.6,237.6,226.8,226.8,740,0
+XTNT.US,D,20111004,000000,226.8,264,207.6,250.8,1676,0
+XTNT.US,D,20111005,000000,246,246,225.6,238.8,1719,0
+XTNT.US,D,20111006,000000,237.6,244.8,234,243.6,493,0
+XTNT.US,D,20111007,000000,246,255.6,242.4,250.8,616,0
+XTNT.US,D,20111010,000000,252,260.4,244.8,260.4,1068,0
+XTNT.US,D,20111011,000000,256.8,256.8,238.8,247.2,603,0
+XTNT.US,D,20111012,000000,249.6,258,247.2,258,754,0
+XTNT.US,D,20111013,000000,258,262.8,255.6,262.8,629,0
+XTNT.US,D,20111014,000000,261.6,274.8,260.4,274.8,851,0
+XTNT.US,D,20111017,000000,273.6,276,266.4,276,424,0
+XTNT.US,D,20111018,000000,276,278.4,268.8,277.2,1384,0
+XTNT.US,D,20111019,000000,277.2,277.2,272.4,276,592,0
+XTNT.US,D,20111020,000000,274.8,282,272.4,278.4,517,0
+XTNT.US,D,20111021,000000,288,300,285.6,297.6,945,0
+XTNT.US,D,20111024,000000,306,340.8,306,334.8,2508,0
+XTNT.US,D,20111025,000000,334.8,357.6,325.2,344.4,1676,0
+XTNT.US,D,20111026,000000,348,354,337.2,352.8,1316,0
+XTNT.US,D,20111027,000000,356.4,369.6,351.6,369.6,2575,0
+XTNT.US,D,20111028,000000,360,392.4,360,392.4,1438,0
+XTNT.US,D,20111031,000000,406.8,406.8,382.8,397.2,1276,0
+XTNT.US,D,20111101,000000,385.2,385.2,364.8,368.4,1825,0
+XTNT.US,D,20111102,000000,374.4,390,346.8,378,1295,0
+XTNT.US,D,20111103,000000,374.4,374.4,340.8,348,1190,0
+XTNT.US,D,20111104,000000,346.8,352.8,339.6,345.6,1186,0
+XTNT.US,D,20111107,000000,364.8,364.8,332.4,333.6,533,0
+XTNT.US,D,20111108,000000,336,338.4,313.2,328.8,1211,0
+XTNT.US,D,20111109,000000,318,327.6,318,320.4,805,0
+XTNT.US,D,20111110,000000,324,336,320.4,327.6,1765,0
+XTNT.US,D,20111111,000000,319.2,350.4,319.2,350.4,1553,0
+XTNT.US,D,20111114,000000,350.4,408,336,354,1197,0
+XTNT.US,D,20111115,000000,349.2,372,348,366,1658,0
+XTNT.US,D,20111116,000000,390,393.6,361.2,367.2,1249,0
+XTNT.US,D,20111117,000000,363.6,363.6,349.2,360,1230,0
+XTNT.US,D,20111118,000000,354,363.6,340.8,345.6,1075,0
+XTNT.US,D,20111121,000000,343.2,343.2,288,310.8,2224,0
+XTNT.US,D,20111122,000000,301.2,321.6,301.2,318,614,0
+XTNT.US,D,20111123,000000,318,321.6,271.2,271.2,1528,0
+XTNT.US,D,20111125,000000,273.6,277.2,258,260.4,660,0
+XTNT.US,D,20111128,000000,262.8,274.8,253.2,264,1093,0
+XTNT.US,D,20111129,000000,265.2,272.4,252,255.6,597,0
+XTNT.US,D,20111130,000000,261.6,276,258,271.2,1028,0
+XTNT.US,D,20111201,000000,268.8,276,260.4,260.4,633,0
+XTNT.US,D,20111202,000000,264,266.4,246,253.2,1789,0
+XTNT.US,D,20111205,000000,255.6,255.6,247.2,255.6,1356,0
+XTNT.US,D,20111206,000000,256.8,272.4,252,266.4,1773,0
+XTNT.US,D,20111207,000000,266.4,267.6,256.8,261.6,1049,0
+XTNT.US,D,20111208,000000,259.2,268.8,258,261.6,893,0
+XTNT.US,D,20111209,000000,266.4,277.2,258,277.2,741,0
+XTNT.US,D,20111212,000000,273.6,276,264,273.6,750,0
+XTNT.US,D,20111213,000000,276,276,264,270,743,0
+XTNT.US,D,20111214,000000,267.6,268.8,246,264,1119,0
+XTNT.US,D,20111215,000000,267.6,267.6,238.8,240,1089,0
+XTNT.US,D,20111216,000000,243.6,254.4,235.2,236.4,2763,0
+XTNT.US,D,20111219,000000,252,267.6,243.6,252,1440,0
+XTNT.US,D,20111220,000000,258,264,252,261.6,813,0
+XTNT.US,D,20111221,000000,258,261.6,250.8,252,381,0
+XTNT.US,D,20111222,000000,306,306,244.8,264,761,0
+XTNT.US,D,20111223,000000,270,279.6,256.8,279.6,768,0
+XTNT.US,D,20111227,000000,279.6,280.8,271.2,280.8,305,0
+XTNT.US,D,20111228,000000,283.2,304.8,283.2,300,2981,0
+XTNT.US,D,20111229,000000,309.6,321.6,300,310.8,3083,0
+XTNT.US,D,20111230,000000,309.6,343.2,306,343.2,1423,0
+XTNT.US,D,20120103,000000,345.6,348,301.2,309.6,1797,0
+XTNT.US,D,20120104,000000,309.6,321.6,304.8,312,594,0
+XTNT.US,D,20120105,000000,310.8,321.6,304.8,307.2,1512,0
+XTNT.US,D,20120106,000000,307.2,307.2,291.6,294,1194,0
+XTNT.US,D,20120109,000000,297.6,297.6,282,288,726,0
+XTNT.US,D,20120110,000000,291.6,298.8,272.4,280.8,1078,0
+XTNT.US,D,20120111,000000,277.2,282,270,280.8,421,0
+XTNT.US,D,20120112,000000,282,296.4,282,296.4,1187,0
+XTNT.US,D,20120113,000000,290.4,290.4,274.8,276,1215,0
+XTNT.US,D,20120117,000000,288,288,267.6,272.4,1162,0
+XTNT.US,D,20120118,000000,271.2,292.8,271.2,292.8,698,0
+XTNT.US,D,20120119,000000,294,330,292.8,327.6,2012,0
+XTNT.US,D,20120120,000000,326.4,345.6,314.4,340.8,1364,0
+XTNT.US,D,20120123,000000,339.6,350.4,336,345.6,2081,0
+XTNT.US,D,20120124,000000,346.8,346.8,334.8,343.2,701,0
+XTNT.US,D,20120125,000000,345.6,345.6,333.6,345.6,936,0
+XTNT.US,D,20120126,000000,346.8,346.8,324,344.4,1302,0
+XTNT.US,D,20120127,000000,338.4,339.6,324,327.6,2456,0
+XTNT.US,D,20120130,000000,324,330,312,312,976,0
+XTNT.US,D,20120131,000000,346.8,348,321.6,342,2422,0
+XTNT.US,D,20120201,000000,342,352.8,336,348,2409,0
+XTNT.US,D,20120202,000000,351.6,362.4,338.4,351.6,3224,0
+XTNT.US,D,20120203,000000,362.4,363.6,352.8,358.8,2298,0
+XTNT.US,D,20120206,000000,355.2,363.6,343.2,350.4,861,0
+XTNT.US,D,20120207,000000,352.8,356.4,336,345.6,1735,0
+XTNT.US,D,20120208,000000,354,360,338.4,343.2,1120,0
+XTNT.US,D,20120209,000000,345.6,354,330,340.8,1803,0
+XTNT.US,D,20120210,000000,337.2,342,328.8,328.8,1300,0
+XTNT.US,D,20120213,000000,334.8,340.8,321.6,337.2,1083,0
+XTNT.US,D,20120214,000000,333.6,333.6,314.4,320.4,1599,0
+XTNT.US,D,20120215,000000,325.2,328.8,315.6,318,2462,0
+XTNT.US,D,20120216,000000,322.8,325.2,306,313.2,1846,0
+XTNT.US,D,20120217,000000,313.2,318,307.2,310.8,1887,0
+XTNT.US,D,20120221,000000,310.8,322.8,310.8,313.2,2034,0
+XTNT.US,D,20120222,000000,330,361.2,326.4,346.8,13731,0
+XTNT.US,D,20120223,000000,351.6,378,348,378,8882,0
+XTNT.US,D,20120224,000000,375.6,388.8,366,368.4,4167,0
+XTNT.US,D,20120227,000000,378,378,356.4,363.6,3129,0
+XTNT.US,D,20120228,000000,362.4,367.2,351.6,356.4,3168,0
+XTNT.US,D,20120229,000000,357.6,360,346.8,355.2,2539,0
+XTNT.US,D,20120301,000000,356.4,368.4,350.4,364.8,3226,0
+XTNT.US,D,20120302,000000,367.2,370.8,356.4,357.6,1517,0
+XTNT.US,D,20120305,000000,357.6,369.6,350.4,364.8,1166,0
+XTNT.US,D,20120306,000000,362.4,368.4,357.6,361.2,1408,0
+XTNT.US,D,20120307,000000,364.8,378,364.8,374.4,3095,0
+XTNT.US,D,20120308,000000,370.8,410.4,370.8,405.6,8155,0
+XTNT.US,D,20120309,000000,408,424.8,402,404.4,3267,0
+XTNT.US,D,20120312,000000,404.4,404.4,392.4,396,1806,0
+XTNT.US,D,20120313,000000,399.6,405.6,396,400.8,2230,0
+XTNT.US,D,20120314,000000,399.6,399.6,387.6,388.8,1741,0
+XTNT.US,D,20120315,000000,388.8,392.4,381.6,388.8,1765,0
+XTNT.US,D,20120316,000000,390,396,375.6,375.6,1925,0
+XTNT.US,D,20120319,000000,400.8,400.8,384,396,2184,0
+XTNT.US,D,20120320,000000,393.6,408,390,393.6,2102,0
+XTNT.US,D,20120321,000000,402,402,391.2,398.4,2296,0
+XTNT.US,D,20120322,000000,398.4,411.6,392.4,404.4,3808,0
+XTNT.US,D,20120323,000000,330,361.2,273.6,300,17368,0
+XTNT.US,D,20120326,000000,301.2,312,276,283.2,5596,0
+XTNT.US,D,20120327,000000,284.4,286.8,270,271.2,3203,0
+XTNT.US,D,20120328,000000,270,272.4,249.6,256.8,3739,0
+XTNT.US,D,20120329,000000,259.2,273.6,254.4,265.2,3433,0
+XTNT.US,D,20120330,000000,288,306,282,290.4,15246,0
+XTNT.US,D,20120402,000000,308.4,312,296.4,303.6,5774,0
+XTNT.US,D,20120403,000000,306,313.2,296.4,296.4,3961,0
+XTNT.US,D,20120404,000000,294,296.4,276,285.6,1788,0
+XTNT.US,D,20120405,000000,294,300,285.6,295.2,2434,0
+XTNT.US,D,20120409,000000,302.4,303.6,283.2,285.6,1615,0
+XTNT.US,D,20120410,000000,294,294,259.2,264,3872,0
+XTNT.US,D,20120411,000000,267.6,291.6,267.6,289.2,4353,0
+XTNT.US,D,20120412,000000,294,298.8,286.8,295.2,2581,0
+XTNT.US,D,20120413,000000,297.6,297.6,280.8,284.4,2157,0
+XTNT.US,D,20120416,000000,288,288,271.2,272.4,1880,0
+XTNT.US,D,20120417,000000,276,291.6,270,272.4,1966,0
+XTNT.US,D,20120418,000000,267.6,271.2,264,267.6,1066,0
+XTNT.US,D,20120419,000000,266.4,267.6,244.8,244.8,3558,0
+XTNT.US,D,20120420,000000,254.4,254.4,246,248.4,2444,0
+XTNT.US,D,20120423,000000,247.2,247.2,231.6,231.6,2361,0
+XTNT.US,D,20120424,000000,234,244.8,212.4,243.6,4406,0
+XTNT.US,D,20120425,000000,247.2,259.2,244.8,253.2,1514,0
+XTNT.US,D,20120426,000000,254.4,254.4,246,247.2,835,0
+XTNT.US,D,20120427,000000,249.6,250.8,234,242.4,1375,0
+XTNT.US,D,20120430,000000,240,252,236.4,246,1347,0
+XTNT.US,D,20120501,000000,247.2,258,240,240,1731,0
+XTNT.US,D,20120502,000000,240,246,229.2,230.4,1572,0
+XTNT.US,D,20120503,000000,228,232.8,211.2,212.4,2916,0
+XTNT.US,D,20120504,000000,195.6,200.4,159.6,177.6,8182,0
+XTNT.US,D,20120507,000000,186,186,169.2,177.6,2161,0
+XTNT.US,D,20120508,000000,177.6,192,175.2,178.8,3279,0
+XTNT.US,D,20120509,000000,177.6,189.6,176.4,178.8,3701,0
+XTNT.US,D,20120510,000000,168,188.4,166.8,186,1130,0
+XTNT.US,D,20120511,000000,186,205.2,184.8,193.2,2556,0
+XTNT.US,D,20120514,000000,192,213.6,187.2,202.8,3024,0
+XTNT.US,D,20120515,000000,214.8,214.8,193.2,200.4,1852,0
+XTNT.US,D,20120516,000000,204,204,192,195.6,928,0
+XTNT.US,D,20120517,000000,200.4,201.6,193.2,195.6,896,0
+XTNT.US,D,20120518,000000,194.4,195.6,189.6,190.8,1072,0
+XTNT.US,D,20120521,000000,190.8,193.2,186,193.2,1006,0
+XTNT.US,D,20120522,000000,193.2,196.8,187.2,194.4,877,0
+XTNT.US,D,20120523,000000,192,204,192,200.4,787,0
+XTNT.US,D,20120524,000000,202.8,204,190.8,193.2,1513,0
+XTNT.US,D,20120525,000000,194.4,200.4,184.8,186,892,0
+XTNT.US,D,20120529,000000,188.4,190.8,182.4,184.8,784,0
+XTNT.US,D,20120530,000000,183.6,188.4,171.6,171.6,1437,0
+XTNT.US,D,20120531,000000,174,176.4,159.6,175.2,2409,0
+XTNT.US,D,20120601,000000,170.4,170.4,152.4,158.4,2841,0
+XTNT.US,D,20120604,000000,142.8,162,132,158.4,1921,0
+XTNT.US,D,20120605,000000,156,164.4,142.8,146.4,3422,0
+XTNT.US,D,20120606,000000,153.6,153.6,140.4,144,3692,0
+XTNT.US,D,20120607,000000,146.4,171.6,133.2,163.2,5907,0
+XTNT.US,D,20120608,000000,160.8,183.6,156,181.2,3175,0
+XTNT.US,D,20120611,000000,190.8,190.8,162,164.4,1913,0
+XTNT.US,D,20120612,000000,152.4,165.6,150,156,3118,0
+XTNT.US,D,20120613,000000,154.8,154.8,146.4,146.4,1998,0
+XTNT.US,D,20120614,000000,147.6,157.2,146.4,153.6,1164,0
+XTNT.US,D,20120615,000000,152.4,171.6,151.2,166.8,1429,0
+XTNT.US,D,20120618,000000,166.8,171.6,156,159.6,1778,0
+XTNT.US,D,20120619,000000,162,169.2,157.2,165.6,1209,0
+XTNT.US,D,20120620,000000,165.6,174,162,169.2,703,0
+XTNT.US,D,20120621,000000,169.2,169.2,156,157.2,2007,0
+XTNT.US,D,20120622,000000,157.2,168,150,157.2,20541,0
+XTNT.US,D,20120625,000000,162,165.6,153.6,157.2,437,0
+XTNT.US,D,20120626,000000,156,156,152.4,154.8,1048,0
+XTNT.US,D,20120627,000000,154.8,159.6,150,150,1304,0
+XTNT.US,D,20120628,000000,152.4,156,152.4,152.4,483,0
+XTNT.US,D,20120629,000000,156,160.8,152.4,160.8,1163,0
+XTNT.US,D,20120702,000000,158.4,160.8,153.6,157.2,548,0
+XTNT.US,D,20120703,000000,154.8,165.6,154.8,165.6,600,0
+XTNT.US,D,20120705,000000,165.6,166.8,156,162,590,0
+XTNT.US,D,20120706,000000,162,162,154.8,159.6,373,0
+XTNT.US,D,20120709,000000,158.4,158.4,153.6,156,871,0
+XTNT.US,D,20120710,000000,160.8,178.8,160.8,162,2645,0
+XTNT.US,D,20120711,000000,162,168,157.2,160.8,1206,0
+XTNT.US,D,20120712,000000,160.8,160.8,154.8,157.2,949,0
+XTNT.US,D,20120713,000000,160.8,162,156,160.8,1765,0
+XTNT.US,D,20120716,000000,157.2,164.4,154.8,162,604,0
+XTNT.US,D,20120717,000000,165.6,168,157.2,168,1213,0
+XTNT.US,D,20120718,000000,165.6,192,165.6,189.6,4904,0
+XTNT.US,D,20120719,000000,193.2,240,193.2,223.2,11207,0
+XTNT.US,D,20120720,000000,228,234,204,208.8,3544,0
+XTNT.US,D,20120723,000000,200.4,208.8,192,208.8,1544,0
+XTNT.US,D,20120724,000000,212.4,212.4,201.6,201.6,1126,0
+XTNT.US,D,20120725,000000,205.2,210,195.6,195.6,1145,0
+XTNT.US,D,20120726,000000,200.4,202.8,192,200.4,1193,0
+XTNT.US,D,20120727,000000,202.8,206.4,186,202.8,1299,0
+XTNT.US,D,20120730,000000,202.8,206.4,192,198,1098,0
+XTNT.US,D,20120731,000000,195.6,199.2,187.2,189.6,911,0
+XTNT.US,D,20120801,000000,190.8,193.2,171.6,171.6,1158,0
+XTNT.US,D,20120802,000000,174,182.4,169.2,177.6,1229,0
+XTNT.US,D,20120803,000000,178.8,181.2,175.2,178.8,767,0
+XTNT.US,D,20120806,000000,178.8,187.2,175.2,181.2,1057,0
+XTNT.US,D,20120807,000000,178.8,183.6,174,180,1337,0
+XTNT.US,D,20120808,000000,177.6,187.2,174,181.2,908,0
+XTNT.US,D,20120809,000000,182.4,188.4,181.2,183.6,1096,0
+XTNT.US,D,20120810,000000,188.4,204,181.2,182.4,1783,0
+XTNT.US,D,20120813,000000,183.6,183.6,166.8,174,1542,0
+XTNT.US,D,20120814,000000,174,178.8,168,171.6,632,0
+XTNT.US,D,20120815,000000,174,174,163.2,166.8,969,0
+XTNT.US,D,20120816,000000,165.6,168,159.6,162,983,0
+XTNT.US,D,20120817,000000,164.4,177.6,162,177.6,1851,0
+XTNT.US,D,20120820,000000,181.2,188.4,180,180,1096,0
+XTNT.US,D,20120821,000000,184.8,192,184.8,189.6,1278,0
+XTNT.US,D,20120822,000000,189.6,192,182.4,184.8,369,0
+XTNT.US,D,20120823,000000,183.6,192,181.2,187.2,497,0
+XTNT.US,D,20120824,000000,183.6,184.8,177.6,180,430,0
+XTNT.US,D,20120827,000000,183.6,186,181.2,182.4,616,0
+XTNT.US,D,20120828,000000,182.4,218.4,181.2,214.8,5048,0
+XTNT.US,D,20120829,000000,212.4,213.6,201.6,201.6,3055,0
+XTNT.US,D,20120830,000000,201.6,201.6,190.8,199.2,691,0
+XTNT.US,D,20120831,000000,200.4,204,194.4,198,554,0
+XTNT.US,D,20120904,000000,202.8,202.8,198,200.4,546,0
+XTNT.US,D,20120905,000000,204,205.2,195.6,198,931,0
+XTNT.US,D,20120906,000000,204,204,193.2,202.8,577,0
+XTNT.US,D,20120907,000000,204,206.4,194.4,201.6,863,0
+XTNT.US,D,20120910,000000,204,206.4,196.8,198,535,0
+XTNT.US,D,20120911,000000,208.8,211.2,200.4,204,1818,0
+XTNT.US,D,20120912,000000,210,210,196.8,198,1379,0
+XTNT.US,D,20120913,000000,194.4,199.2,188.4,192,1548,0
+XTNT.US,D,20120914,000000,186,195.6,171.6,177.6,2966,0
+XTNT.US,D,20120917,000000,174,184.8,171.6,183.6,1481,0
+XTNT.US,D,20120918,000000,178.8,186,176.4,178.8,1414,0
+XTNT.US,D,20120919,000000,183.6,184.8,175.2,183.6,2010,0
+XTNT.US,D,20120920,000000,180,181.2,174,174,812,0
+XTNT.US,D,20120921,000000,174,183.6,174,178.8,1722,0
+XTNT.US,D,20120924,000000,177.6,181.2,177.6,180,574,0
+XTNT.US,D,20120925,000000,183.6,198,181.2,193.2,2182,0
+XTNT.US,D,20120926,000000,193.2,198,192,192,1447,0
+XTNT.US,D,20120927,000000,198,198,181.2,184.8,897,0
+XTNT.US,D,20120928,000000,180,187.2,175.2,186,2145,0
+XTNT.US,D,20121001,000000,193.2,193.2,184.8,187.2,1384,0
+XTNT.US,D,20121002,000000,182.4,192,180,182.4,1508,0
+XTNT.US,D,20121003,000000,186,186,180,182.4,820,0
+XTNT.US,D,20121004,000000,181.2,182.4,175.2,180,1318,0
+XTNT.US,D,20121005,000000,182.4,182.4,174,178.8,1295,0
+XTNT.US,D,20121008,000000,175.2,178.8,172.8,174,1578,0
+XTNT.US,D,20121009,000000,175.2,176.4,168,171.6,965,0
+XTNT.US,D,20121010,000000,171.6,172.8,168,168,609,0
+XTNT.US,D,20121011,000000,171.6,171.6,160.8,166.8,1633,0
+XTNT.US,D,20121012,000000,166.8,170.4,163.2,164.4,567,0
+XTNT.US,D,20121015,000000,164.4,166.8,158.4,158.4,1107,0
+XTNT.US,D,20121016,000000,160.8,160.8,156,160.8,936,0
+XTNT.US,D,20121017,000000,158.4,164.4,158.4,162,1017,0
+XTNT.US,D,20121018,000000,162,164.4,159.6,160.8,695,0
+XTNT.US,D,20121019,000000,159.6,162,147.6,152.4,1638,0
+XTNT.US,D,20121022,000000,152.4,154.8,145.2,148.8,993,0
+XTNT.US,D,20121023,000000,145.2,146.4,140.4,141.6,1215,0
+XTNT.US,D,20121024,000000,144,146.4,141.6,142.8,1140,0
+XTNT.US,D,20121025,000000,144,151.2,142.8,148.8,1311,0
+XTNT.US,D,20121026,000000,151.2,158.4,150,153.6,1068,0
+XTNT.US,D,20121031,000000,154.8,168,154.8,165.6,1209,0
+XTNT.US,D,20121101,000000,165.6,165.6,160.8,163.2,312,0
+XTNT.US,D,20121102,000000,165.6,165.6,142.8,162,624,0
+XTNT.US,D,20121105,000000,159.6,159.6,153.6,153.6,330,0
+XTNT.US,D,20121106,000000,148.8,153.6,148.8,148.8,680,0
+XTNT.US,D,20121107,000000,145.2,154.8,144,148.8,462,0
+XTNT.US,D,20121108,000000,159.6,168,146.4,162,2446,0
+XTNT.US,D,20121109,000000,160.8,163.2,152.4,154.8,1137,0
+XTNT.US,D,20121112,000000,157.2,157.2,145.2,148.8,1839,0
+XTNT.US,D,20121113,000000,148.8,148.8,138,140.4,1648,0
+XTNT.US,D,20121114,000000,140.4,142.8,136.8,140.4,558,0
+XTNT.US,D,20121115,000000,142.8,142.8,136.8,140.4,890,0
+XTNT.US,D,20121116,000000,140.4,140.4,134.4,138,890,0
+XTNT.US,D,20121119,000000,140.4,146.4,139.2,146.4,817,0
+XTNT.US,D,20121120,000000,150,156,139.2,156,1322,0
+XTNT.US,D,20121121,000000,150,156,141.6,151.2,1672,0
+XTNT.US,D,20121123,000000,147.6,151.2,147.6,147.6,316,0
+XTNT.US,D,20121126,000000,148.8,162,142.8,150,1145,0
+XTNT.US,D,20121127,000000,150,150,141.6,150,1114,0
+XTNT.US,D,20121128,000000,150,150,145.2,150,514,0
+XTNT.US,D,20121129,000000,150,152.4,145.2,152.4,847,0
+XTNT.US,D,20121130,000000,150,152.4,145.2,148.8,598,0
+XTNT.US,D,20121203,000000,148.8,148.8,141.6,146.4,836,0
+XTNT.US,D,20121204,000000,146.4,148.8,124.8,136.8,15988,0
+XTNT.US,D,20121205,000000,138,141.6,130.8,136.8,2028,0
+XTNT.US,D,20121206,000000,112.8,151.2,112.8,141.6,1689,0
+XTNT.US,D,20121207,000000,147.6,148.8,138,148.8,538,0
+XTNT.US,D,20121210,000000,148.8,148.8,140.4,146.4,522,0
+XTNT.US,D,20121211,000000,140.4,153.6,140.4,151.2,1492,0
+XTNT.US,D,20121212,000000,150,152.4,147.6,147.6,532,0
+XTNT.US,D,20121213,000000,148.8,156,147.6,156,815,0
+XTNT.US,D,20121214,000000,154.8,158.4,151.2,154.8,779,0
+XTNT.US,D,20121217,000000,156,162,153.6,162,832,0
+XTNT.US,D,20121218,000000,160.8,168,159.6,168,1088,0
+XTNT.US,D,20121219,000000,168,168,152.4,153.6,309,0
+XTNT.US,D,20121220,000000,156,160.8,153.6,159.6,490,0
+XTNT.US,D,20121221,000000,154.8,165.6,146.4,162,454,0
+XTNT.US,D,20121224,000000,159.6,163.2,154.8,162,460,0
+XTNT.US,D,20121226,000000,159.6,163.2,156,156,796,0
+XTNT.US,D,20121227,000000,154.8,162,150,159.6,571,0
+XTNT.US,D,20121228,000000,158.4,160.8,151.2,159.6,1457,0
+XTNT.US,D,20121231,000000,156,160.8,144,150,810,0
+XTNT.US,D,20130102,000000,152.4,158.4,147.6,154.8,1701,0
+XTNT.US,D,20130103,000000,157.2,159.6,153.6,157.2,987,0
+XTNT.US,D,20130104,000000,157.2,163.2,154.8,163.2,852,0
+XTNT.US,D,20130107,000000,163.2,163.2,154.8,158.4,767,0
+XTNT.US,D,20130108,000000,157.2,162,156,159.6,728,0
+XTNT.US,D,20130109,000000,160.8,164.4,154.8,160.8,1320,0
+XTNT.US,D,20130110,000000,159.6,159.6,152.4,158.4,766,0
+XTNT.US,D,20130111,000000,156,165.6,156,163.2,449,0
+XTNT.US,D,20130114,000000,160.8,163.2,152.4,162,408,0
+XTNT.US,D,20130115,000000,163.2,174,160.8,165.6,1093,0
+XTNT.US,D,20130116,000000,168,177.6,168,175.2,1687,0
+XTNT.US,D,20130117,000000,174,177.6,169.2,175.2,825,0
+XTNT.US,D,20130118,000000,172.8,172.8,165.6,170.4,416,0
+XTNT.US,D,20130122,000000,174,177.6,171.6,177.6,1151,0
+XTNT.US,D,20130123,000000,175.2,177.6,168,174,854,0
+XTNT.US,D,20130124,000000,170.4,172.8,166.8,171.6,1066,0
+XTNT.US,D,20130125,000000,168,172.8,166.8,171.6,1393,0
+XTNT.US,D,20130128,000000,172.8,172.8,165.6,169.2,633,0
+XTNT.US,D,20130129,000000,165.6,172.8,163.2,171.6,932,0
+XTNT.US,D,20130130,000000,174,174,164.4,166.8,516,0
+XTNT.US,D,20130131,000000,165.6,168,162,163.2,311,0
+XTNT.US,D,20130201,000000,162,162,145.2,156,1375,0
+XTNT.US,D,20130204,000000,158.4,160.8,150,152.4,684,0
+XTNT.US,D,20130205,000000,150,156,141.6,144,1720,0
+XTNT.US,D,20130206,000000,145.2,150,145.2,146.4,373,0
+XTNT.US,D,20130207,000000,147.6,150,146.4,148.8,112,0
+XTNT.US,D,20130208,000000,150,151.2,144,148.8,757,0
+XTNT.US,D,20130211,000000,146.4,151.2,145.2,151.2,697,0
+XTNT.US,D,20130212,000000,151.2,151.2,145.2,147.6,559,0
+XTNT.US,D,20130213,000000,146.4,148.8,145.2,146.4,716,0
+XTNT.US,D,20130214,000000,146.4,146.4,142.8,146.4,899,0
+XTNT.US,D,20130215,000000,147.6,150,139.2,146.4,1436,0
+XTNT.US,D,20130219,000000,142.8,144,120,134.4,2547,0
+XTNT.US,D,20130220,000000,122.4,127.2,114,118.8,6250,0
+XTNT.US,D,20130221,000000,174,174,112.8,120,3863,0
+XTNT.US,D,20130222,000000,128.4,128.4,116.4,118.8,1462,0
+XTNT.US,D,20130225,000000,118.8,118.8,105.6,114,2491,0
+XTNT.US,D,20130226,000000,114,115.2,104.4,110.4,4683,0
+XTNT.US,D,20130227,000000,109.2,111.6,106.8,106.8,2127,0
+XTNT.US,D,20130228,000000,106.8,109.2,105.6,108,688,0
+XTNT.US,D,20130301,000000,108,108,103.2,104.4,1565,0
+XTNT.US,D,20130304,000000,103.2,105.6,98.4,105.6,1274,0
+XTNT.US,D,20130305,000000,106.8,108,102,105.6,481,0
+XTNT.US,D,20130306,000000,108,109.2,102,103.2,1441,0
+XTNT.US,D,20130307,000000,105.6,105.6,99.6,100.8,1408,0
+XTNT.US,D,20130308,000000,102,110.4,100.8,110.4,1252,0
+XTNT.US,D,20130311,000000,114,120,110.4,114,1997,0
+XTNT.US,D,20130312,000000,116.4,116.4,110.4,110.4,743,0
+XTNT.US,D,20130313,000000,111.6,115.2,105.6,110.4,510,0
+XTNT.US,D,20130314,000000,110.4,110.4,106.8,110.4,805,0
+XTNT.US,D,20130315,000000,111.6,111.6,105.6,108,315,0
+XTNT.US,D,20130318,000000,105.6,106.8,104.4,105.6,1079,0
+XTNT.US,D,20130319,000000,104.4,108,104.4,105.6,191,0
+XTNT.US,D,20130320,000000,105.6,105.6,104.4,105.6,419,0
+XTNT.US,D,20130321,000000,108,108,104.4,105.6,895,0
+XTNT.US,D,20130322,000000,104.4,106.8,102,102,845,0
+XTNT.US,D,20130325,000000,102,104.4,99.6,100.8,537,0
+XTNT.US,D,20130326,000000,100.8,109.2,100.8,105.6,1066,0
+XTNT.US,D,20130327,000000,105.6,109.2,97.2,98.4,1474,0
+XTNT.US,D,20130328,000000,99.6,102,97.2,98.4,1673,0
+XTNT.US,D,20130401,000000,102,108,102,106.8,2728,0
+XTNT.US,D,20130402,000000,105.6,109.2,103.2,103.2,1324,0
+XTNT.US,D,20130403,000000,105.6,105.6,102,104.4,677,0
+XTNT.US,D,20130404,000000,103.2,104.4,103.2,104.4,334,0
+XTNT.US,D,20130405,000000,100.8,103.2,98.4,103.2,1197,0
+XTNT.US,D,20130408,000000,102,102,90,92.4,1763,0
+XTNT.US,D,20130409,000000,92.4,92.4,84,87.6,2076,0
+XTNT.US,D,20130410,000000,90,94.8,86.4,90,830,0
+XTNT.US,D,20130411,000000,91.2,93.6,80.4,81.6,2325,0
+XTNT.US,D,20130412,000000,81.6,84,80.4,81.6,431,0
+XTNT.US,D,20130415,000000,79.2,79.2,67.2,73.2,3591,0
+XTNT.US,D,20130416,000000,63.6,82.8,61.2,80.4,2924,0
+XTNT.US,D,20130417,000000,80.4,84,76.8,78,1024,0
+XTNT.US,D,20130418,000000,76.8,78,72,78,1103,0
+XTNT.US,D,20130419,000000,79.2,84,79.2,84,618,0
+XTNT.US,D,20130422,000000,85.2,85.2,72,78,1606,0
+XTNT.US,D,20130423,000000,78,80.4,72,80.4,522,0
+XTNT.US,D,20130424,000000,78,79.2,75.6,75.6,299,0
+XTNT.US,D,20130425,000000,78,78,74.4,75.6,486,0
+XTNT.US,D,20130426,000000,78,90,74.4,88.8,1794,0
+XTNT.US,D,20130429,000000,87.6,90,87.6,90,726,0
+XTNT.US,D,20130430,000000,90,108,90,106.8,2214,0
+XTNT.US,D,20130501,000000,105.6,105.6,97.2,99.6,584,0
+XTNT.US,D,20130502,000000,97.2,100.8,90,98.4,908,0
+XTNT.US,D,20130503,000000,108,108,97.2,98.4,640,0
+XTNT.US,D,20130506,000000,98.4,99.6,91.2,98.4,306,0
+XTNT.US,D,20130507,000000,98.4,117.6,92.4,104.4,3582,0
+XTNT.US,D,20130508,000000,106.8,109.2,102,105.6,2067,0
+XTNT.US,D,20130509,000000,104.4,106.8,98.4,100.8,2788,0
+XTNT.US,D,20130510,000000,93.6,104.4,78,100.8,933,0
+XTNT.US,D,20130513,000000,100.8,100.8,96,96,195,0
+XTNT.US,D,20130514,000000,96,100.8,94.8,96,777,0
+XTNT.US,D,20130515,000000,94.8,104.4,94.8,100.8,269,0
+XTNT.US,D,20130516,000000,99.6,99.6,91.2,93.6,1135,0
+XTNT.US,D,20130517,000000,88.8,90,86.4,90,595,0
+XTNT.US,D,20130520,000000,87.6,90,86.4,87.6,323,0
+XTNT.US,D,20130521,000000,87.6,91.2,87.6,88.8,56,0
+XTNT.US,D,20130522,000000,88.8,93.6,86.4,93.6,352,0
+XTNT.US,D,20130523,000000,90,92.4,88.8,88.8,406,0
+XTNT.US,D,20130524,000000,92.4,92.4,73.2,81.6,1402,0
+XTNT.US,D,20130528,000000,81.6,85.2,75.6,80.4,222,0
+XTNT.US,D,20130529,000000,78,79.2,75.6,76.8,131,0
+XTNT.US,D,20130530,000000,75.6,78,72,74.4,699,0
+XTNT.US,D,20130531,000000,73.2,78,73.2,74.4,675,0
+XTNT.US,D,20130603,000000,74.4,74.4,70.8,73.2,207,0
+XTNT.US,D,20130604,000000,73.2,79.2,73.2,75.6,168,0
+XTNT.US,D,20130605,000000,72,75.6,67.2,69.6,1344,0
+XTNT.US,D,20130606,000000,67.2,69.6,67.2,68.4,1838,0
+XTNT.US,D,20130607,000000,68.4,68.4,66,66,1852,0
+XTNT.US,D,20130610,000000,66,68.4,64.8,64.8,315,0
+XTNT.US,D,20130611,000000,67.2,68.4,63.6,64.8,1025,0
+XTNT.US,D,20130612,000000,66,66,63.6,66,175,0
+XTNT.US,D,20130613,000000,66,67.2,64.8,66,3370,0
+XTNT.US,D,20130614,000000,70.8,73.2,64.8,66,1346,0
+XTNT.US,D,20130617,000000,68.4,68.4,64.8,64.8,319,0
+XTNT.US,D,20130618,000000,63.6,66,61.2,63.6,5424,0
+XTNT.US,D,20130619,000000,63.6,67.2,63.6,66,636,0
+XTNT.US,D,20130620,000000,64.8,67.2,62.4,63.6,2255,0
+XTNT.US,D,20130621,000000,66,68.4,63.6,66,534,0
+XTNT.US,D,20130624,000000,63.6,64.8,62.4,63.6,502,0
+XTNT.US,D,20130625,000000,63.6,66,63.6,63.6,226,0
+XTNT.US,D,20130626,000000,66,66,64.8,64.8,326,0
+XTNT.US,D,20130627,000000,64.8,64.8,63.6,64.8,60,0
+XTNT.US,D,20130628,000000,64.8,68.4,54,54,1368,0
+XTNT.US,D,20130701,000000,63.6,70.8,62.4,64.8,750,0
+XTNT.US,D,20130702,000000,62.4,64.8,62.4,63.6,277,0
+XTNT.US,D,20130703,000000,64.8,64.8,62.4,63.6,250,0
+XTNT.US,D,20130705,000000,62.4,64.8,61.2,62.4,2046,0
+XTNT.US,D,20130708,000000,63.6,63.6,61.2,61.2,437,0
+XTNT.US,D,20130709,000000,61.2,63.6,60,61.2,479,0
+XTNT.US,D,20130710,000000,60,64.8,56.4,56.4,817,0
+XTNT.US,D,20130711,000000,60,73.2,60,64.8,1945,0
+XTNT.US,D,20130712,000000,67.2,73.2,61.2,68.4,1306,0
+XTNT.US,D,20130715,000000,70.8,72,63.6,72,875,0
+XTNT.US,D,20130716,000000,74.4,78,69.6,69.6,2581,0
+XTNT.US,D,20130717,000000,69.6,69.6,66,69.6,3436,0
+XTNT.US,D,20130718,000000,68.4,69.6,66,68.4,665,0
+XTNT.US,D,20130719,000000,68.4,70.8,66,69.6,4574,0
+XTNT.US,D,20130722,000000,69.6,74.4,67.2,70.8,3637,0
+XTNT.US,D,20130723,000000,72,82.8,69.6,82.8,3884,0
+XTNT.US,D,20130724,000000,84,96,78,78,2403,0
+XTNT.US,D,20130725,000000,81.6,81.6,73.2,73.2,1696,0
+XTNT.US,D,20130726,000000,74.4,78,73.2,78,713,0
+XTNT.US,D,20130729,000000,79.2,86.4,79.2,79.2,2599,0
+XTNT.US,D,20130730,000000,84,90,82.8,85.2,1350,0
+XTNT.US,D,20130731,000000,86.4,86.4,74.4,81.6,1187,0
+XTNT.US,D,20130801,000000,86.4,86.4,79.2,80.4,372,0
+XTNT.US,D,20130802,000000,80.4,84,78,80.4,1352,0
+XTNT.US,D,20130805,000000,80.4,81.6,75.6,79.2,706,0
+XTNT.US,D,20130806,000000,78,78,72,78,651,0
+XTNT.US,D,20130807,000000,72,76.8,72,74.4,1216,0
+XTNT.US,D,20130808,000000,78,78,72,73.2,298,0
+XTNT.US,D,20130809,000000,72,78,70.8,78,918,0
+XTNT.US,D,20130812,000000,78,78,68.4,70.8,541,0
+XTNT.US,D,20130813,000000,72,72,69.6,70.8,658,0
+XTNT.US,D,20130814,000000,76.8,76.8,70.8,72,490,0
+XTNT.US,D,20130815,000000,70.8,72,63.6,72,1055,0
+XTNT.US,D,20130816,000000,69.6,72,69.6,72,393,0
+XTNT.US,D,20130819,000000,69.6,72,69.6,72,411,0
+XTNT.US,D,20130820,000000,69.6,76.8,69.6,76.8,1685,0
+XTNT.US,D,20130821,000000,78,81.6,70.8,72,882,0
+XTNT.US,D,20130822,000000,76.8,76.8,72,72,744,0
+XTNT.US,D,20130823,000000,67.2,74.4,66,72,1411,0
+XTNT.US,D,20130826,000000,69.6,72,67.2,70.8,1375,0
+XTNT.US,D,20130827,000000,70.8,72,64.8,68.4,2735,0
+XTNT.US,D,20130828,000000,68.4,69.6,66,68.4,3801,0
+XTNT.US,D,20130829,000000,70.8,72,66,68.4,1993,0
+XTNT.US,D,20130830,000000,68.4,70.8,66,68.4,508,0
+XTNT.US,D,20130903,000000,68.4,72,66,68.4,303,0
+XTNT.US,D,20130904,000000,68.4,74.4,68.4,68.4,399,0
+XTNT.US,D,20130905,000000,72,74.4,68.4,70.8,4915,0
+XTNT.US,D,20130906,000000,73.2,73.2,70.8,70.8,908,0
+XTNT.US,D,20130909,000000,72,76.8,72,76.8,1363,0
+XTNT.US,D,20130910,000000,75.6,76.8,72,72,2468,0
+XTNT.US,D,20130911,000000,72,72,67.2,70.8,565,0
+XTNT.US,D,20130912,000000,68.4,72,68.4,72,1131,0
+XTNT.US,D,20130913,000000,69.6,72,67.2,72,944,0
+XTNT.US,D,20130916,000000,70.8,72,70.8,72,148,0
+XTNT.US,D,20130917,000000,72,72,67.2,70.8,389,0
+XTNT.US,D,20130918,000000,68.4,69.6,67.2,69.6,456,0
+XTNT.US,D,20130919,000000,72,74.4,68.4,74.4,1796,0
+XTNT.US,D,20130920,000000,78,78,67.2,67.2,2023,0
+XTNT.US,D,20130923,000000,72,73.2,69.6,73.2,1153,0
+XTNT.US,D,20130924,000000,72,73.2,72,73.2,714,0
+XTNT.US,D,20130925,000000,76.8,76.8,70.8,72,948,0
+XTNT.US,D,20130926,000000,70.8,73.2,70.8,72,856,0
+XTNT.US,D,20130927,000000,72,73.2,69.6,72,753,0
+XTNT.US,D,20130930,000000,72,84,69.6,80.4,11630,0
+XTNT.US,D,20131001,000000,86.4,93.6,80.4,88.8,11126,0
+XTNT.US,D,20131002,000000,86.4,98.4,86.4,90,7216,0
+XTNT.US,D,20131003,000000,91.2,92.4,84,87.6,1230,0
+XTNT.US,D,20131004,000000,90,90,87.6,90,823,0
+XTNT.US,D,20131007,000000,90,93.6,86.4,87.6,313,0
+XTNT.US,D,20131008,000000,87.6,92.4,80.4,85.2,1269,0
+XTNT.US,D,20131009,000000,85.2,86.4,78,86.4,240,0
+XTNT.US,D,20131010,000000,82.8,84,82.8,84,265,0
+XTNT.US,D,20131011,000000,84,84,79.2,84,298,0
+XTNT.US,D,20131014,000000,81.6,84,79.2,82.8,279,0
+XTNT.US,D,20131015,000000,80.4,84,79.2,80.4,530,0
+XTNT.US,D,20131016,000000,79.2,79.2,78,79.2,612,0
+XTNT.US,D,20131017,000000,78,78,73.2,74.4,1441,0
+XTNT.US,D,20131018,000000,74.4,74.4,72,73.2,1004,0
+XTNT.US,D,20131021,000000,76.8,76.8,72,72,484,0
+XTNT.US,D,20131022,000000,70.8,74.4,69.6,70.8,399,0
+XTNT.US,D,20131023,000000,70.8,73.2,70.8,72,209,0
+XTNT.US,D,20131024,000000,70.8,72,70.8,72,467,0
+XTNT.US,D,20131025,000000,72,72,70.8,72,445,0
+XTNT.US,D,20131028,000000,70.8,72,70.8,70.8,114,0
+XTNT.US,D,20131029,000000,72,72,70.8,70.8,485,0
+XTNT.US,D,20131030,000000,72,72,70.8,70.8,259,0
+XTNT.US,D,20131031,000000,72,72,70.8,72,426,0
+XTNT.US,D,20131101,000000,72,72,70.8,70.8,164,0
+XTNT.US,D,20131104,000000,70.8,72,67.2,70.8,1091,0
+XTNT.US,D,20131105,000000,70.8,78,70.8,76.8,1265,0
+XTNT.US,D,20131106,000000,76.8,81.6,74.4,78,982,0
+XTNT.US,D,20131107,000000,81.6,81.6,75.6,75.6,1951,0
+XTNT.US,D,20131108,000000,72,75.6,52.8,54,8474,0
+XTNT.US,D,20131111,000000,61.2,61.2,55.2,55.2,1526,0
+XTNT.US,D,20131112,000000,58.8,60,55.2,55.2,1291,0
+XTNT.US,D,20131113,000000,56.4,56.4,52.8,55.2,1713,0
+XTNT.US,D,20131114,000000,52.8,55.2,52.8,54,328,0
+XTNT.US,D,20131115,000000,52.8,54,51.6,54,1313,0
+XTNT.US,D,20131118,000000,54,54,49.2,51.6,2157,0
+XTNT.US,D,20131119,000000,51.6,56.4,51.6,52.8,1929,0
+XTNT.US,D,20131120,000000,54,55.2,52.8,54,832,0
+XTNT.US,D,20131121,000000,66,66,57.6,61.2,3729,0
+XTNT.US,D,20131122,000000,62.4,62.4,57.6,60,540,0
+XTNT.US,D,20131125,000000,57.6,57.6,50.4,50.4,2798,0
+XTNT.US,D,20131126,000000,50.4,55.2,50.4,51.6,1739,0
+XTNT.US,D,20131127,000000,50.4,52.8,49.2,49.2,3260,0
+XTNT.US,D,20131129,000000,49.2,51.6,49.2,49.2,300,0
+XTNT.US,D,20131202,000000,50.4,51.6,49.2,49.2,1992,0
+XTNT.US,D,20131203,000000,52.8,52.8,49.2,50.4,1839,0
+XTNT.US,D,20131204,000000,51.6,51.6,49.2,50.4,362,0
+XTNT.US,D,20131205,000000,51.6,52.8,51.6,52.8,215,0
+XTNT.US,D,20131206,000000,51.6,52.8,51.6,52.8,131,0
+XTNT.US,D,20131209,000000,51.6,55.2,51.6,54,495,0
+XTNT.US,D,20131210,000000,54,54,50.4,50.4,771,0
+XTNT.US,D,20131211,000000,51.6,55.2,49.2,49.2,3133,0
+XTNT.US,D,20131212,000000,51.6,51.6,44.4,46.8,1971,0
+XTNT.US,D,20131213,000000,46.8,51.6,45.6,50.4,1047,0
+XTNT.US,D,20131216,000000,48,49.2,45.6,45.6,2111,0
+XTNT.US,D,20131217,000000,45.6,46.8,44.4,45.6,920,0
+XTNT.US,D,20131218,000000,45.6,49.2,44.4,44.4,2213,0
+XTNT.US,D,20131219,000000,45.6,46.8,45.6,46.8,1245,0
+XTNT.US,D,20131220,000000,48,48,44.4,45.6,709,0
+XTNT.US,D,20131223,000000,45.6,54,45.6,52.8,6019,0
+XTNT.US,D,20131224,000000,52.8,58.8,50.4,55.2,3980,0
+XTNT.US,D,20131226,000000,60,64.8,57.6,63.6,5113,0
+XTNT.US,D,20131227,000000,60,63.6,58.8,62.4,2044,0
+XTNT.US,D,20131230,000000,58.8,60,55.2,60,1691,0
+XTNT.US,D,20131231,000000,56.4,60,56.4,60,1510,0
+XTNT.US,D,20140102,000000,60,62.4,57.6,61.2,232,0
+XTNT.US,D,20140103,000000,61.2,62.4,60,61.2,710,0
+XTNT.US,D,20140106,000000,61.2,63.6,61.2,63.6,605,0
+XTNT.US,D,20140107,000000,63.6,67.2,62.4,64.8,3868,0
+XTNT.US,D,20140108,000000,62.4,66,61.2,63.6,593,0
+XTNT.US,D,20140109,000000,64.8,64.8,60,62.4,651,0
+XTNT.US,D,20140110,000000,60,69.6,60,66,1097,0
+XTNT.US,D,20140113,000000,63.6,75.6,63.6,72,6706,0
+XTNT.US,D,20140114,000000,75.6,75.6,67.2,70.8,2643,0
+XTNT.US,D,20140115,000000,76.8,80.4,72,80.4,5701,0
+XTNT.US,D,20140116,000000,78,78,72,78,1652,0
+XTNT.US,D,20140117,000000,76.8,94.8,72,91.2,10315,0
+XTNT.US,D,20140121,000000,91.2,93.6,73.2,80.4,7443,0
+XTNT.US,D,20140122,000000,73.2,80.4,73.2,78,1432,0
+XTNT.US,D,20140123,000000,78,85.2,78,85.2,1763,0
+XTNT.US,D,20140124,000000,84,84,75.6,84,1689,0
+XTNT.US,D,20140127,000000,88.8,90,73.2,75.6,2438,0
+XTNT.US,D,20140128,000000,73.2,76.8,68.4,72,1373,0
+XTNT.US,D,20140129,000000,69.6,73.2,68.4,72,523,0
+XTNT.US,D,20140130,000000,72,74.4,64.8,72,1023,0
+XTNT.US,D,20140131,000000,67.2,70.8,62.4,64.8,2043,0
+XTNT.US,D,20140203,000000,61.2,63.6,57.6,62.4,2717,0
+XTNT.US,D,20140204,000000,57.6,63.6,57.6,63.6,758,0
+XTNT.US,D,20140205,000000,64.8,64.8,61.2,63.6,268,0
+XTNT.US,D,20140206,000000,62.4,67.2,61.2,66,956,0
+XTNT.US,D,20140207,000000,67.2,67.2,63.6,64.8,1077,0
+XTNT.US,D,20140210,000000,67.2,78,63.6,72,992,0
+XTNT.US,D,20140211,000000,75.6,76.8,70.8,70.8,846,0
+XTNT.US,D,20140212,000000,74.4,74.4,67.2,68.4,833,0
+XTNT.US,D,20140213,000000,70.8,70.8,64.8,67.2,1930,0
+XTNT.US,D,20140214,000000,67.2,70.8,67.2,68.4,1037,0
+XTNT.US,D,20140218,000000,70.8,73.2,68.4,69.6,426,0
+XTNT.US,D,20140219,000000,67.2,72,67.2,69.6,675,0
+XTNT.US,D,20140220,000000,67.2,72,67.2,72,333,0
+XTNT.US,D,20140221,000000,72,75.6,70.8,70.8,480,0
+XTNT.US,D,20140224,000000,70.8,74.4,67.2,69.6,1254,0
+XTNT.US,D,20140225,000000,74.4,74.4,67.2,69.6,791,0
+XTNT.US,D,20140226,000000,69.6,72,69.6,69.6,420,0
+XTNT.US,D,20140227,000000,69.6,76.8,69.6,74.4,1257,0
+XTNT.US,D,20140228,000000,76.8,80.4,72,80.4,2135,0
+XTNT.US,D,20140303,000000,78,78,69.6,78,777,0
+XTNT.US,D,20140304,000000,75.6,80.4,74.4,80.4,754,0
+XTNT.US,D,20140305,000000,81.6,82.8,74.4,82.8,1159,0
+XTNT.US,D,20140306,000000,82.8,85.2,80.4,82.8,1894,0
+XTNT.US,D,20140307,000000,84,94.8,84,91.2,4911,0
+XTNT.US,D,20140310,000000,84,92.4,84,91.2,1022,0
+XTNT.US,D,20140311,000000,96,96,85.2,87.6,819,0
+XTNT.US,D,20140312,000000,88.8,88.8,82.8,86.4,364,0
+XTNT.US,D,20140313,000000,90,91.2,80.4,85.2,906,0
+XTNT.US,D,20140314,000000,85.2,90,85.2,88.8,372,0
+XTNT.US,D,20140317,000000,90,91.2,85.2,85.2,1441,0
+XTNT.US,D,20140318,000000,84,94.8,82.8,94.8,2319,0
+XTNT.US,D,20140319,000000,94.8,116.4,94.8,100.8,7161,0
+XTNT.US,D,20140320,000000,123.6,169.2,114,115.2,68625,0
+XTNT.US,D,20140321,000000,122.4,130.8,117.6,117.6,21081,0
+XTNT.US,D,20140324,000000,120,120,102,110.4,8465,0
+XTNT.US,D,20140325,000000,111.6,112.8,98.4,102,4819,0
+XTNT.US,D,20140326,000000,109.2,111.6,91.2,99.6,4810,0
+XTNT.US,D,20140327,000000,98.4,99.6,93.6,97.2,1861,0
+XTNT.US,D,20140328,000000,96,104.4,94.8,104.4,1953,0
+XTNT.US,D,20140331,000000,96,102,96,100.8,1788,0
+XTNT.US,D,20140401,000000,100.8,102,96,97.2,2415,0
+XTNT.US,D,20140402,000000,98.4,99.6,86.4,99.6,5063,0
+XTNT.US,D,20140403,000000,98.4,100.8,90,96,3034,0
+XTNT.US,D,20140404,000000,96,96,85.2,96,2086,0
+XTNT.US,D,20140407,000000,91.2,93.6,88.8,92.4,1077,0
+XTNT.US,D,20140408,000000,90,94.8,82.8,84,6931,0
+XTNT.US,D,20140409,000000,82.8,87.6,82.8,84,1809,0
+XTNT.US,D,20140410,000000,85.2,85.2,79.2,80.4,1922,0
+XTNT.US,D,20140411,000000,81.6,85.2,75.6,75.6,2041,0
+XTNT.US,D,20140414,000000,78,84,78,82.8,1425,0
+XTNT.US,D,20140415,000000,85.2,86.4,75.6,76.8,2288,0
+XTNT.US,D,20140416,000000,79.2,84,75.6,84,1505,0
+XTNT.US,D,20140417,000000,84,85.2,81.6,84,1791,0
+XTNT.US,D,20140421,000000,84,85.2,81.6,84,2140,0
+XTNT.US,D,20140422,000000,102,102,80.4,82.8,6539,0
+XTNT.US,D,20140423,000000,87.6,87.6,82.8,82.8,3863,0
+XTNT.US,D,20140424,000000,86.4,86.4,82.8,82.8,2227,0
+XTNT.US,D,20140425,000000,85.2,86.4,82.8,84,2366,0
+XTNT.US,D,20140428,000000,86.4,86.4,81.6,84,1926,0
+XTNT.US,D,20140429,000000,84,85.2,84,84,1753,0
+XTNT.US,D,20140430,000000,87.6,87.6,84,84,782,0
+XTNT.US,D,20140501,000000,84,86.4,84,84,1068,0
+XTNT.US,D,20140502,000000,84,90,84,85.2,5696,0
+XTNT.US,D,20140505,000000,88.8,90,85.2,88.8,2176,0
+XTNT.US,D,20140506,000000,90,94.8,88.8,91.2,9634,0
+XTNT.US,D,20140507,000000,84,87.6,78,85.2,16248,0
+XTNT.US,D,20140508,000000,87.6,87.6,84,85.2,2416,0
+XTNT.US,D,20140509,000000,85.2,86.4,84,85.2,1955,0
+XTNT.US,D,20140512,000000,85.2,85.2,81.6,81.6,1505,0
+XTNT.US,D,20140513,000000,84,85.2,78,80.4,2581,0
+XTNT.US,D,20140514,000000,79.2,81.6,79.2,80.4,2517,0
+XTNT.US,D,20140515,000000,86.4,86.4,76.8,80.4,2778,0
+XTNT.US,D,20140516,000000,81.6,81.6,78,80.4,1485,0
+XTNT.US,D,20140519,000000,78,80.4,78,79.2,718,0
+XTNT.US,D,20140520,000000,79.2,82.8,79.2,80.4,1032,0
+XTNT.US,D,20140521,000000,85.2,85.2,78,78,1436,0
+XTNT.US,D,20140522,000000,78,81.6,76.8,78,2469,0
+XTNT.US,D,20140523,000000,76.8,82.8,76.8,80.4,679,0
+XTNT.US,D,20140527,000000,79.2,84,78,80.4,674,0
+XTNT.US,D,20140528,000000,79.2,84,79.2,81.6,2130,0
+XTNT.US,D,20140529,000000,82.8,82.8,80.4,82.8,1237,0
+XTNT.US,D,20140530,000000,84,84,76.8,76.8,2256,0
+XTNT.US,D,20140602,000000,78,81.6,76.8,81.6,543,0
+XTNT.US,D,20140603,000000,81.6,81.6,79.2,80.4,430,0
+XTNT.US,D,20140604,000000,80.4,88.8,79.2,84,4250,0
+XTNT.US,D,20140605,000000,85.2,93.6,84,91.2,3317,0
+XTNT.US,D,20140606,000000,94.8,97.2,92.4,93.6,4859,0
+XTNT.US,D,20140609,000000,93.6,97.2,90,93.6,1359,0
+XTNT.US,D,20140610,000000,94.8,94.8,87.6,91.2,1730,0
+XTNT.US,D,20140611,000000,90,93.6,86.4,93.6,1688,0
+XTNT.US,D,20140612,000000,94.8,94.8,91.2,92.4,1605,0
+XTNT.US,D,20140613,000000,93.6,94.8,91.2,92.4,889,0
+XTNT.US,D,20140616,000000,91.2,92.4,88.8,90,1331,0
+XTNT.US,D,20140617,000000,88.8,88.8,86.4,87.6,677,0
+XTNT.US,D,20140618,000000,87.6,87.6,86.4,87.6,375,0
+XTNT.US,D,20140619,000000,86.4,87.6,82.8,85.2,1134,0
+XTNT.US,D,20140620,000000,84,87.6,80.4,80.4,498,0
+XTNT.US,D,20140623,000000,81.6,86.4,81.6,85.2,492,0
+XTNT.US,D,20140624,000000,85.2,85.2,80.4,82.8,866,0
+XTNT.US,D,20140625,000000,86.4,86.4,82.8,84,176,0
+XTNT.US,D,20140626,000000,81.6,86.4,81.6,81.6,406,0
+XTNT.US,D,20140627,000000,84,84,81.6,81.6,501,0
+XTNT.US,D,20140630,000000,84,85.2,80.4,80.4,862,0
+XTNT.US,D,20140701,000000,81.6,85.2,81.6,84,2475,0
+XTNT.US,D,20140702,000000,85.2,86.4,82.8,86.4,646,0
+XTNT.US,D,20140703,000000,86.4,88.8,82.8,86.4,1125,0
+XTNT.US,D,20140707,000000,86.4,88.8,84,86.4,1780,0
+XTNT.US,D,20140708,000000,87.6,87.6,80.4,80.4,895,0
+XTNT.US,D,20140709,000000,85.2,85.2,80.4,82.8,357,0
+XTNT.US,D,20140710,000000,84,84,82.8,84,237,0
+XTNT.US,D,20140711,000000,84,84,80.4,82.8,974,0
+XTNT.US,D,20140714,000000,82.8,84,79.2,81.6,784,0
+XTNT.US,D,20140715,000000,84,84,80.4,81.6,127,0
+XTNT.US,D,20140716,000000,82.8,82.8,80.4,82.8,170,0
+XTNT.US,D,20140717,000000,84,84,76.8,78,831,0
+XTNT.US,D,20140718,000000,76.8,82.8,76.8,79.2,421,0
+XTNT.US,D,20140721,000000,81.6,81.6,76.8,79.2,287,0
+XTNT.US,D,20140722,000000,78,78,76.8,78,518,0
+XTNT.US,D,20140723,000000,74.4,78,73.2,76.8,4132,0
+XTNT.US,D,20140724,000000,78,78,73.2,73.2,2369,0
+XTNT.US,D,20140725,000000,75.6,76.8,73.2,73.2,765,0
+XTNT.US,D,20140728,000000,74.4,76.2,72.72,75.24,4810,0
+XTNT.US,D,20140729,000000,77.4,85.56,77.28,80.52,3544,0
+XTNT.US,D,20140730,000000,82.2,85.92,81.12,83.04,2605,0
+XTNT.US,D,20140731,000000,85.92,86.4,83.4,85.44,2310,0
+XTNT.US,D,20140801,000000,64.8,64.8,59.4,60.36,33049,0
+XTNT.US,D,20140804,000000,61.56,62.4,59.4,59.52,17010,0
+XTNT.US,D,20140805,000000,59.88,62.04,59.16,61.2,9388,0
+XTNT.US,D,20140806,000000,61.08,61.56,60.6,60.6,6956,0
+XTNT.US,D,20140807,000000,61.44,61.8,60.6,60.72,1776,0
+XTNT.US,D,20140808,000000,61.08,61.44,54.12,54.24,12899,0
+XTNT.US,D,20140811,000000,56.88,59.04,50.52,52.8,6469,0
+XTNT.US,D,20140812,000000,57.12,57.12,54.12,55.56,3692,0
+XTNT.US,D,20140813,000000,57.6,60.36,55.92,59.64,11530,0
+XTNT.US,D,20140814,000000,60.72,61.2,56.4,57.6,4058,0
+XTNT.US,D,20140815,000000,60.24,60.6,57,58.2,1622,0
+XTNT.US,D,20140818,000000,60.6,60.6,58.2,58.56,4513,0
+XTNT.US,D,20140819,000000,58.2,59.16,57.48,58.56,3261,0
+XTNT.US,D,20140820,000000,57.72,60,57.6,58.68,2335,0
+XTNT.US,D,20140821,000000,57.84,60,57.72,57.84,840,0
+XTNT.US,D,20140822,000000,58.08,58.92,55.2,57.12,5086,0
+XTNT.US,D,20140825,000000,58.08,58.44,57,57.84,1419,0
+XTNT.US,D,20140826,000000,58.56,58.56,55.8,58.08,3271,0
+XTNT.US,D,20140827,000000,58.8,58.8,55.44,57.24,7153,0
+XTNT.US,D,20140828,000000,57,58.2,56.88,57.24,1523,0
+XTNT.US,D,20140829,000000,55.8,57,55.8,56.4,6205,0
+XTNT.US,D,20140902,000000,59.04,59.04,55.44,57.12,7538,0
+XTNT.US,D,20140903,000000,58.8,60.84,58.32,60.12,6010,0
+XTNT.US,D,20140904,000000,60.36,67.2,58.68,64.8,10827,0
+XTNT.US,D,20140905,000000,65.28,66,60.96,62.52,3374,0
+XTNT.US,D,20140908,000000,62.04,64.56,60.12,61.08,2678,0
+XTNT.US,D,20140909,000000,60.36,63.72,60.12,63.36,5899,0
+XTNT.US,D,20140910,000000,61.2,63.6,59.4,60,10579,0
+XTNT.US,D,20140911,000000,61.08,62.88,59.88,61.56,3647,0
+XTNT.US,D,20140912,000000,61.92,62.28,59.76,60.48,2555,0
+XTNT.US,D,20140915,000000,59.76,66.84,59.76,65.64,25152,0
+XTNT.US,D,20140916,000000,65.28,68.52,60.12,63.6,23217,0
+XTNT.US,D,20140917,000000,63.96,64.2,59.88,59.88,10262,0
+XTNT.US,D,20140918,000000,60,62.52,60,60,2758,0
+XTNT.US,D,20140919,000000,60.12,62.4,59.4,60.12,4765,0
+XTNT.US,D,20140922,000000,59.52,61.68,59.28,59.4,4765,0
+XTNT.US,D,20140923,000000,58.8,61.08,57,57.24,3196,0
+XTNT.US,D,20140924,000000,56.88,57.72,56.4,57,2485,0
+XTNT.US,D,20140925,000000,55.8,57,54.12,55.56,4467,0
+XTNT.US,D,20140926,000000,56.52,59.76,54.12,55.32,3292,0
+XTNT.US,D,20140929,000000,55.92,55.92,51.36,52.56,4130,0
+XTNT.US,D,20140930,000000,52.08,53.76,48.84,53.76,6972,0
+XTNT.US,D,20141001,000000,53.76,53.76,49.2,50.76,3806,0
+XTNT.US,D,20141002,000000,51.12,53.64,49.92,53.28,6763,0
+XTNT.US,D,20141003,000000,55.08,55.68,53.28,53.28,4450,0
+XTNT.US,D,20141006,000000,53.4,53.52,49.92,50.4,2179,0
+XTNT.US,D,20141007,000000,49.8,50.04,47.16,47.16,1465,0
+XTNT.US,D,20141008,000000,46.8,46.8,43.92,46.08,4452,0
+XTNT.US,D,20141009,000000,45.84,46.44,44.16,44.28,1023,0
+XTNT.US,D,20141010,000000,43.8,46.08,40.92,45.6,1672,0
+XTNT.US,D,20141013,000000,44.16,45.24,42.96,45.24,861,0
+XTNT.US,D,20141014,000000,44.16,44.4,40.92,40.92,2624,0
+XTNT.US,D,20141015,000000,40.92,41.28,39.36,40.8,1047,0
+XTNT.US,D,20141016,000000,40.68,48.96,40.68,47.52,6638,0
+XTNT.US,D,20141017,000000,49.2,49.68,48,48.24,2711,0
+XTNT.US,D,20141020,000000,48.36,50.64,46.8,48.96,1952,0
+XTNT.US,D,20141021,000000,50.52,52.8,49.32,51.36,1135,0
+XTNT.US,D,20141022,000000,50.88,56.4,50.88,55.92,3320,0
+XTNT.US,D,20141023,000000,57,57,51.24,51.24,3892,0
+XTNT.US,D,20141024,000000,50.88,52.8,48.12,49.32,1507,0
+XTNT.US,D,20141027,000000,48.72,48.72,46.8,47.28,1569,0
+XTNT.US,D,20141028,000000,47.4,50.64,47.4,50.4,1105,0
+XTNT.US,D,20141029,000000,49.32,51.48,48.12,48.84,852,0
+XTNT.US,D,20141030,000000,48.96,50.16,47.4,50.16,533,0
+XTNT.US,D,20141031,000000,50.04,50.28,49.32,49.92,170,0
+XTNT.US,D,20141103,000000,49.32,50.16,47.52,49.8,628,0
+XTNT.US,D,20141104,000000,51,52.2,49.44,49.92,1246,0
+XTNT.US,D,20141105,000000,50.4,50.4,48.96,49.68,1415,0
+XTNT.US,D,20141106,000000,49.8,50.16,49.56,49.8,2348,0
+XTNT.US,D,20141107,000000,49.2,50.16,48.24,48.84,478,0
+XTNT.US,D,20141110,000000,48.36,49.44,47.88,49.08,537,0
+XTNT.US,D,20141111,000000,50.52,50.52,48.72,48.72,999,0
+XTNT.US,D,20141112,000000,48.48,49.32,48.48,48.48,1135,0
+XTNT.US,D,20141113,000000,48.6,50.16,48.48,49.8,1156,0
+XTNT.US,D,20141114,000000,49.8,50.16,48.36,48.6,2123,0
+XTNT.US,D,20141117,000000,47.88,47.88,40.08,42.36,7453,0
+XTNT.US,D,20141118,000000,42,42,36.36,37.92,10996,0
+XTNT.US,D,20141119,000000,36,38.88,35.52,36.36,5489,0
+XTNT.US,D,20141120,000000,26.28,36.84,26.28,36.48,3891,0
+XTNT.US,D,20141121,000000,36.84,36.84,34.92,34.92,1239,0
+XTNT.US,D,20141124,000000,33.84,36.72,33.84,36.36,3632,0
+XTNT.US,D,20141125,000000,36.48,36.72,34.2,34.32,1680,0
+XTNT.US,D,20141126,000000,33.96,36.6,33.84,36.48,730,0
+XTNT.US,D,20141128,000000,35.28,36.48,34.68,35.76,329,0
+XTNT.US,D,20141201,000000,35.52,35.52,33,33.72,1323,0
+XTNT.US,D,20141202,000000,33.24,33.36,31.44,32.4,4747,0
+XTNT.US,D,20141203,000000,31.56,33.12,31.56,32.4,2110,0
+XTNT.US,D,20141204,000000,32.64,33.6,32.04,33.6,15468,0
+XTNT.US,D,20141205,000000,34.32,35.76,32.64,35.4,6161,0
+XTNT.US,D,20141208,000000,36.36,36.36,32.4,33.84,2607,0
+XTNT.US,D,20141209,000000,31.2,38.16,31.2,36.84,5576,0
+XTNT.US,D,20141210,000000,34.08,36,33.6,33.6,1420,0
+XTNT.US,D,20141211,000000,33.24,34.68,33.24,34.08,2687,0
+XTNT.US,D,20141212,000000,34.32,34.56,33.6,33.96,1823,0
+XTNT.US,D,20141215,000000,33.96,33.96,32.28,32.64,5441,0
+XTNT.US,D,20141216,000000,33.72,34.08,30.24,32.28,4262,0
+XTNT.US,D,20141217,000000,30.84,32.16,28.08,31.56,11723,0
+XTNT.US,D,20141218,000000,30,30.6,28.8,29.4,4849,0
+XTNT.US,D,20141219,000000,29.16,30.72,28.8,30.36,14009,0
+XTNT.US,D,20141222,000000,29.76,32.16,29.76,31.92,3596,0
+XTNT.US,D,20141223,000000,31.68,32.4,30.72,31.32,3958,0
+XTNT.US,D,20141224,000000,31.2,31.2,29.4,31.08,1146,0
+XTNT.US,D,20141226,000000,30.72,31.08,30.6,30.6,3344,0
+XTNT.US,D,20141229,000000,30.84,30.84,30,30.48,5946,0
+XTNT.US,D,20141230,000000,30.36,34.08,30.36,33.84,11365,0
+XTNT.US,D,20141231,000000,34.68,37.8,34.68,36.36,11965,0
+XTNT.US,D,20150102,000000,36.72,37.08,35.16,36,901,0
+XTNT.US,D,20150105,000000,36.72,36.72,33.48,34.92,1875,0
+XTNT.US,D,20150106,000000,35.88,36.48,33.48,34.2,1410,0
+XTNT.US,D,20150107,000000,33.96,34.44,33.12,34.2,981,0
+XTNT.US,D,20150108,000000,34.8,36,34.2,35.04,383,0
+XTNT.US,D,20150109,000000,35.28,35.28,34.2,34.56,385,0
+XTNT.US,D,20150112,000000,35.16,35.28,34.2,35.16,1963,0
+XTNT.US,D,20150113,000000,35.04,37.2,35.04,36.48,2970,0
+XTNT.US,D,20150114,000000,38.4,38.4,34.8,35.64,5227,0
+XTNT.US,D,20150115,000000,35.04,35.28,34.8,35.04,652,0
+XTNT.US,D,20150116,000000,35.52,36.72,34.92,35.88,1050,0
+XTNT.US,D,20150120,000000,36.48,36.6,34.8,34.8,3108,0
+XTNT.US,D,20150121,000000,34.8,36.48,34.8,35.16,898,0
+XTNT.US,D,20150122,000000,35.88,36,33,34.08,1379,0
+XTNT.US,D,20150123,000000,33.12,33.6,33.12,33.12,1060,0
+XTNT.US,D,20150126,000000,33.96,34.2,33.96,33.96,520,0
+XTNT.US,D,20150127,000000,34.32,35.76,34.2,35.76,1450,0
+XTNT.US,D,20150128,000000,35.76,35.76,35.04,35.4,221,0
+XTNT.US,D,20150129,000000,36,39.6,35.88,38.76,4159,0
+XTNT.US,D,20150130,000000,40.2,42,39,39.6,2366,0
+XTNT.US,D,20150202,000000,39.6,39.6,36.24,36.36,2570,0
+XTNT.US,D,20150203,000000,36,38.04,34.8,38.04,2765,0
+XTNT.US,D,20150204,000000,38.16,38.16,37.2,37.32,262,0
+XTNT.US,D,20150205,000000,36.6,39.6,36.6,37.92,1482,0
+XTNT.US,D,20150206,000000,38.4,39.12,37.2,37.2,1200,0
+XTNT.US,D,20150209,000000,38.16,39.48,37.44,37.8,883,0
+XTNT.US,D,20150210,000000,37.8,38.88,37.2,37.56,1331,0
+XTNT.US,D,20150211,000000,38.16,38.16,33.96,35.04,3314,0
+XTNT.US,D,20150212,000000,34.92,36.84,34.92,36,973,0
+XTNT.US,D,20150213,000000,35.64,37.08,35.64,37.08,135,0
+XTNT.US,D,20150217,000000,36.96,37.92,36.72,37.08,1168,0
+XTNT.US,D,20150218,000000,37.2,39.48,36.72,37.2,686,0
+XTNT.US,D,20150219,000000,38.04,40.8,38.04,40.8,2978,0
+XTNT.US,D,20150220,000000,42.6,54,41.76,43.2,31981,0
+XTNT.US,D,20150223,000000,44.28,46.44,38.16,38.4,9022,0
+XTNT.US,D,20150224,000000,39.48,41.04,38.4,39.6,2705,0
+XTNT.US,D,20150225,000000,39.84,40.44,38.76,39.72,1401,0
+XTNT.US,D,20150226,000000,39.84,40.08,38.28,38.52,2130,0
+XTNT.US,D,20150227,000000,37.8,45,37.8,43.08,3666,0
+XTNT.US,D,20150302,000000,42.6,44.52,41.16,43.56,2283,0
+XTNT.US,D,20150303,000000,45,45,42.96,42.96,1683,0
+XTNT.US,D,20150304,000000,42.6,44.4,42,44.16,3858,0
+XTNT.US,D,20150305,000000,45.48,45.6,43.44,44.16,8183,0
+XTNT.US,D,20150306,000000,43.8,44.52,40.8,41.28,2417,0
+XTNT.US,D,20150309,000000,40.8,42.84,40.56,42.48,2250,0
+XTNT.US,D,20150310,000000,47.28,54,43.8,44.4,80083,0
+XTNT.US,D,20150311,000000,42,45.12,42,44.4,8175,0
+XTNT.US,D,20150312,000000,43.44,44.4,42,43.2,4475,0
+XTNT.US,D,20150313,000000,42,44.16,42,43.44,2425,0
+XTNT.US,D,20150316,000000,45,47.16,43.56,43.68,3817,0
+XTNT.US,D,20150317,000000,45.48,45.48,43.56,45,4133,0
+XTNT.US,D,20150318,000000,45.36,45.36,42,44.4,8267,0
+XTNT.US,D,20150319,000000,44.4,51.48,44.16,50.88,10708,0
+XTNT.US,D,20150320,000000,51.84,52.8,48.6,50.4,6517,0
+XTNT.US,D,20150323,000000,48.96,52.2,48.96,52.2,2567,0
+XTNT.US,D,20150324,000000,52.8,54,50.88,51.24,5217,0
+XTNT.US,D,20150325,000000,50.64,51.36,47.64,48.24,3517,0
+XTNT.US,D,20150326,000000,48.24,50.04,47.04,48.6,2083,0
+XTNT.US,D,20150327,000000,49.44,51.36,48.72,49.68,658,0
+XTNT.US,D,20150330,000000,50.76,51.36,49.2,51.12,367,0
+XTNT.US,D,20150331,000000,52.44,52.68,48.72,49.2,4132,0
+XTNT.US,D,20150401,000000,49.2,51,48.6,51,1900,0
+XTNT.US,D,20150402,000000,50.16,50.64,48.96,49.08,2992,0
+XTNT.US,D,20150406,000000,49.8,53.4,49.8,53.4,5467,0
+XTNT.US,D,20150407,000000,53.04,53.04,50.04,50.4,5271,0
+XTNT.US,D,20150408,000000,51.12,52.08,49.92,50.76,4483,0
+XTNT.US,D,20150409,000000,49.8,51,45.24,47.88,5296,0
+XTNT.US,D,20150410,000000,47.52,48.36,46.8,47.04,11283,0
+XTNT.US,D,20150413,000000,47.04,51,47.04,48,2642,0
+XTNT.US,D,20150414,000000,49.2,49.2,48,48.96,4617,0
+XTNT.US,D,20150415,000000,48.96,51,48.24,49.2,1266,0
+XTNT.US,D,20150416,000000,49.44,50.4,49.44,49.8,1533,0
+XTNT.US,D,20150417,000000,51,51,49.8,50.28,11192,0
+XTNT.US,D,20150420,000000,50.16,53.4,49.8,52.68,2908,0
+XTNT.US,D,20150421,000000,52.8,53.4,52.2,52.8,2072,0
+XTNT.US,D,20150422,000000,52.2,53.4,50.64,52.56,1194,0
+XTNT.US,D,20150423,000000,51.6,52.8,50.76,50.76,492,0
+XTNT.US,D,20150424,000000,50.76,50.76,49.92,50.4,475,0
+XTNT.US,D,20150427,000000,50.52,51,50.16,50.16,3258,0
+XTNT.US,D,20150428,000000,50.4,52.92,50.4,52.92,425,0
+XTNT.US,D,20150429,000000,51.6,53.28,51,51,833,0
+XTNT.US,D,20150430,000000,51,51,49.2,50.4,575,0
+XTNT.US,D,20150501,000000,50.4,53.88,50.4,51,158,0
+XTNT.US,D,20150504,000000,50.88,50.88,50.28,50.4,1275,0
+XTNT.US,D,20150505,000000,50.592,52.2,50.16,51.18,617,0
+XTNT.US,D,20150506,000000,51.6,52.8,49.8,49.8,3575,0
+XTNT.US,D,20150507,000000,49.8,50.16,48,48,3671,0
+XTNT.US,D,20150508,000000,48,48,46.8,46.8,2517,0
+XTNT.US,D,20150511,000000,47.4,47.88,45.24,47.88,717,0
+XTNT.US,D,20150512,000000,48,48,46.56,47.04,2066,0
+XTNT.US,D,20150513,000000,47.4,47.76,45.6,45.6,5099,0
+XTNT.US,D,20150514,000000,46.8,46.8,45.6,46.2,875,0
+XTNT.US,D,20150515,000000,46.2,46.2,42.24,44.4,3774,0
+XTNT.US,D,20150518,000000,44.28,44.4,42.24,42.24,3290,0
+XTNT.US,D,20150519,000000,42,43.8,36.12,43.2,1500,0
+XTNT.US,D,20150520,000000,43.2,43.32,42,43.08,644,0
+XTNT.US,D,20150521,000000,43.08,43.56,42,43.56,2300,0
+XTNT.US,D,20150522,000000,42.24,44.4,42.24,44.04,1692,0
+XTNT.US,D,20150526,000000,44.4,44.4,42.6,44.04,2805,0
+XTNT.US,D,20150527,000000,44.04,44.64,43.68,44.64,1925,0
+XTNT.US,D,20150528,000000,44.4,48.24,42.96,47.88,2250,0
+XTNT.US,D,20150529,000000,47.88,51.6,46.92,49.2,5333,0
+XTNT.US,D,20150601,000000,46.8,49.2,46.8,47.04,1895,0
+XTNT.US,D,20150602,000000,47.4,48.24,47.4,47.76,1946,0
+XTNT.US,D,20150603,000000,48,49.68,46.8,47.4,2625,0
+XTNT.US,D,20150604,000000,48,48,46.56,47.28,2758,0
+XTNT.US,D,20150605,000000,46.2,48,45.12,48,1100,0
+XTNT.US,D,20150608,000000,48,48.48,46.2,46.2,1658,0
+XTNT.US,D,20150609,000000,45.12,47.04,45.12,46.8,2159,0
+XTNT.US,D,20150610,000000,46.8,47.124,45.96,46.2,1304,0
+XTNT.US,D,20150611,000000,46.2,46.92,45.36,45.6,1926,0
+XTNT.US,D,20150612,000000,45.6,47.28,45.6,45.6,1250,0
+XTNT.US,D,20150615,000000,45.84,45.84,43.2,45.6,758,0
+XTNT.US,D,20150616,000000,45.6,45.888,43.32,43.32,1158,0
+XTNT.US,D,20150617,000000,44.4,44.4,38.4,40.2,2675,0
+XTNT.US,D,20150618,000000,40.2,41.4,39.6,39.78,1333,0
+XTNT.US,D,20150619,000000,40.8,40.8,39.24,40.8,2350,0
+XTNT.US,D,20150622,000000,40.8,43.68,40.8,40.8,3825,0
+XTNT.US,D,20150623,000000,41.4,41.4,37.44,37.44,3517,0
+XTNT.US,D,20150624,000000,37.44,39.27,37.44,39.27,92,0
+XTNT.US,D,20150625,000000,37.92,37.92,30.6,34.56,14308,0
+XTNT.US,D,20150626,000000,34.8,48,34.8,48,2983,0
+XTNT.US,D,20150629,000000,44.1,44.1,38.7,41.4,2958,0
+XTNT.US,D,20150630,000000,43.8,43.8,36.96,42,2061,0
+XTNT.US,D,20150701,000000,42.6,42.6,39.6,40.8,342,0
+XTNT.US,D,20150702,000000,39.36,39.36,39.36,39.36,25,0
+XTNT.US,D,20150706,000000,39.36,39.6,37.8,37.8,308,0
+XTNT.US,D,20150707,000000,37.801,37.801,35.4,35.4,850,0
+XTNT.US,D,20150708,000000,34.92,34.92,32.4,34.8,2417,0
+XTNT.US,D,20150709,000000,35.4,38.88,35.4,36.6,842,0
+XTNT.US,D,20150710,000000,36.6,36.84,34.44,36.6,725,0
+XTNT.US,D,20150713,000000,37.44,38.4,36,36,700,0
+XTNT.US,D,20150714,000000,36.12,38.4,36.12,36.6,854,0
+XTNT.US,D,20150715,000000,37.2,43.2,37.2,40.32,2400,0
+XTNT.US,D,20150716,000000,40.8,40.8,36.6,37.2,433,0
+XTNT.US,D,20150717,000000,40.2,40.2,40.2,40.2,8,0
+XTNT.US,D,20150720,000000,36.6,38.76,36.6,38.4,233,0
+XTNT.US,D,20150721,000000,38.76,40.68,36,40.68,250,0
+XTNT.US,D,20150722,000000,40.68,40.8,37.8,40.8,1292,0
+XTNT.US,D,20150723,000000,40.8,40.8,37.92,40.8,258,0
+XTNT.US,D,20150724,000000,38.4,38.4,38.4,38.4,33,0
+XTNT.US,D,20150727,000000,38.04,38.04,38.04,38.04,17,0
+XTNT.US,D,20150728,000000,38.4,47.4,38.4,44.4,7025,0
+XTNT.US,D,20150729,000000,44.4,46.8,41.4,42,2883,0
+XTNT.US,D,20150730,000000,43.8,46.44,40.56,44.4,1308,0
+XTNT.US,D,20150731,000000,41.16,46.2,41.16,42.24,717,0
+XTNT.US,D,20150803,000000,42.6,45,42.6,43.08,574,0
+XTNT.US,D,20150804,000000,41.76,42.24,40.32,40.56,217,0
+XTNT.US,D,20150805,000000,41.04,48,41.04,42,325,0
+XTNT.US,D,20150806,000000,46.2,46.2,42.6,42.84,463,0
+XTNT.US,D,20150807,000000,42.84,53.88,42.84,45.12,4950,0
+XTNT.US,D,20150810,000000,46.8,46.8,45.3,45.6,92,0
+XTNT.US,D,20150811,000000,49.68,53.88,45,45.36,1129,0
+XTNT.US,D,20150812,000000,49.8,50.4,48,50.28,433,0
+XTNT.US,D,20150813,000000,53.76,53.88,45.6,47.04,3817,0
+XTNT.US,D,20150814,000000,46.8,48.6,44.4,44.4,2383,0
+XTNT.US,D,20150817,000000,44.4,44.4,43.32,43.56,950,0
+XTNT.US,D,20150818,000000,43.44,44.088,43.44,43.8,42,0
+XTNT.US,D,20150819,000000,43.8,43.8,43.2,43.2,275,0
+XTNT.US,D,20150820,000000,43.56,44.76,42,43.08,350,0
+XTNT.US,D,20150821,000000,42.6,44.4,40.32,44.4,483,0
+XTNT.US,D,20150824,000000,42,44.4,34.2,43.8,1766,0
+XTNT.US,D,20150825,000000,42.48,51,42.48,44.4,2092,0
+XTNT.US,D,20150826,000000,43.8,44.04,38.64,40.8,1042,0
+XTNT.US,D,20150827,000000,41.4,45.96,41.4,44.4,658,0
+XTNT.US,D,20150828,000000,44.4,45.12,42.6,45.12,125,0
+XTNT.US,D,20150831,000000,45.12,45.12,45.12,45.12,342,0
+XTNT.US,D,20150901,000000,45.36,48,42.24,42.6,492,0
+XTNT.US,D,20150902,000000,42.6,47.52,40.68,43.8,975,0
+XTNT.US,D,20150903,000000,43.8,46.68,42.12,44.4,483,0
+XTNT.US,D,20150904,000000,45.36,45.36,43.2,44.16,950,0
+XTNT.US,D,20150908,000000,44.16,47.16,44.16,45.48,2442,0
+XTNT.US,D,20150909,000000,45.6,48.6,42.12,44.4,3250,0
+XTNT.US,D,20150910,000000,45.84,47.28,45.6,46.512,1174,0
+XTNT.US,D,20150911,000000,46.32,47.16,45.36,45.6,633,0
+XTNT.US,D,20150914,000000,45.36,45.6,44.4,45.6,275,0
+XTNT.US,D,20150915,000000,44.52,45.108,44.4,44.46,2642,0
+XTNT.US,D,20150916,000000,44.52,44.784,44.4,44.4,1875,0
+XTNT.US,D,20150917,000000,44.04,44.4,42.24,43.68,380,0
+XTNT.US,D,20150918,000000,43.679,44.4,42.6,43.644,242,0
+XTNT.US,D,20150921,000000,42.96,44.328,42.96,43.2,792,0
+XTNT.US,D,20150922,000000,45,45,44.88,44.88,125,0
+XTNT.US,D,20150923,000000,43.8,44.76,43.68,44.76,103,0
+XTNT.US,D,20150924,000000,44.64,44.76,44.64,44.76,171,0
+XTNT.US,D,20150925,000000,44.76,44.76,43.2,43.2,158,0
+XTNT.US,D,20150928,000000,45,45,43.2,43.2,162,0
+XTNT.US,D,20150929,000000,42,42.48,42,42.48,258,0
+XTNT.US,D,20150930,000000,42.36,42.36,34.2,39.12,3500,0
+XTNT.US,D,20151001,000000,39.12,39.12,35.4,37.8,1000,0
+XTNT.US,D,20151002,000000,37.68,37.8,37.2,37.2,133,0
+XTNT.US,D,20151005,000000,37.2,37.8,37.2,37.8,100,0
+XTNT.US,D,20151006,000000,37.2,37.8,37.2,37.8,175,0
+XTNT.US,D,20151007,000000,37.8,38.28,37.8,38.28,117,0
+XTNT.US,D,20151008,000000,38.28,38.4,38.28,38.4,233,0
+XTNT.US,D,20151009,000000,38.88,39.6,38.88,39.6,267,0
+XTNT.US,D,20151012,000000,39.48,40.2,39.48,40.2,4962,0
+XTNT.US,D,20151013,000000,40.2,40.2,37.08,39.96,1400,0
+XTNT.US,D,20151014,000000,39.6,39.6,38.76,39.48,2700,0
+XTNT.US,D,20151015,000000,41.16,42,38.4,39,1475,0
+XTNT.US,D,20151016,000000,39,39,39,39,8,0
+XTNT.US,D,20151019,000000,39,41.16,39,40.2,3250,0
+XTNT.US,D,20151020,000000,39,40.8,39,39.6,1032,0
+XTNT.US,D,20151021,000000,40.56,40.56,38.76,38.76,200,0
+XTNT.US,D,20151022,000000,39.24,40.2,39,39.6,350,0
+XTNT.US,D,20151023,000000,41.88,41.88,36.36,39.48,1783,0
+XTNT.US,D,20151026,000000,40.8,40.8,38.4,39,1167,0
+XTNT.US,D,20151027,000000,39,39,38.16,39,2875,0
+XTNT.US,D,20151028,000000,39,39,36.72,38.88,1667,0
+XTNT.US,D,20151029,000000,37.44,38.4,37.32,38.4,250,0
+XTNT.US,D,20151030,000000,37.8,38.52,37.2,37.8,908,0
+XTNT.US,D,20151102,000000,37.2,37.2,35.4,36.6,957,0
+XTNT.US,D,20151103,000000,36,37.08,32.64,36.12,1517,0
+XTNT.US,D,20151104,000000,34.8,36.48,33,35.4,977,0
+XTNT.US,D,20151105,000000,34.32,36.96,34.2,36.84,383,0
+XTNT.US,D,20151106,000000,36.36,36.84,36,36,992,0
+XTNT.US,D,20151109,000000,36,36.84,36,36.6,1191,0
+XTNT.US,D,20151110,000000,36,36.84,35.4,35.64,1217,0
+XTNT.US,D,20151111,000000,36,36.24,35.88,36.12,833,0
+XTNT.US,D,20151112,000000,35.52,36.6,28.68,31.2,1658,0
+XTNT.US,D,20151113,000000,31.08,32.52,31.08,31.8,342,0
+XTNT.US,D,20151116,000000,33.6,34.68,30.72,32.28,2575,0
+XTNT.US,D,20151117,000000,32.76,33.6,32.64,33,100,0
+XTNT.US,D,20151118,000000,33.6,34.8,33.6,34.8,492,0
+XTNT.US,D,20151119,000000,35.28,36,34.92,35.76,1458,0
+XTNT.US,D,20151120,000000,36.48,36.48,34.92,35.28,1275,0
+XTNT.US,D,20151123,000000,34.2,34.8,34.08,34.44,358,0
+XTNT.US,D,20151124,000000,34.68,34.68,33.24,33.96,200,0
+XTNT.US,D,20151125,000000,34.2,35.76,34.2,35.76,767,0
+XTNT.US,D,20151127,000000,36.12,36.12,35.28,35.52,142,0
+XTNT.US,D,20151130,000000,35.52,35.76,32.52,33,1192,0
+XTNT.US,D,20151201,000000,36.6,36.6,33.6,34.2,848,0
+XTNT.US,D,20151202,000000,33.96,33.96,33.6,33.6,375,0
+XTNT.US,D,20151203,000000,33.96,33.96,33.72,33.72,268,0
+XTNT.US,D,20151204,000000,33.72,34.2,33.72,33.96,267,0
+XTNT.US,D,20151207,000000,33.96,36,33.96,36,925,0
+XTNT.US,D,20151208,000000,35.88,36,35.76,36,1462,0
+XTNT.US,D,20151209,000000,36,36,35.52,36,642,0
+XTNT.US,D,20151210,000000,35.88,37.44,35.4,37.44,1067,0
+XTNT.US,D,20151211,000000,37.08,38.88,35.76,38.4,1650,0
+XTNT.US,D,20151214,000000,37.8,38.4,37.44,37.8,440,0
+XTNT.US,D,20151215,000000,37.08,38.4,36.6,37.68,1075,0
+XTNT.US,D,20151216,000000,37.2,37.56,34.68,36,1492,0
+XTNT.US,D,20151217,000000,35.28,35.4,33.84,34.68,692,0
+XTNT.US,D,20151218,000000,33.6,34.44,28.68,28.68,6608,0
+XTNT.US,D,20151221,000000,29.4,31.8,29.4,31.32,3450,0
+XTNT.US,D,20151222,000000,30.72,30.72,28.56,30.12,1307,0
+XTNT.US,D,20151223,000000,29.28,31.2,27.36,30,3250,0
+XTNT.US,D,20151224,000000,30.06,30.6,30,30,952,0
+XTNT.US,D,20151228,000000,30,30.595,30,30.12,1300,0
+XTNT.US,D,20151229,000000,30,31.2,29.52,30.6,1339,0
+XTNT.US,D,20151230,000000,30.24,30.952,30,30.6,1299,0
+XTNT.US,D,20151231,000000,30.6,33.96,30.6,33.6,1856,0
+XTNT.US,D,20160104,000000,33.257,33.257,31.8,32.52,423,0
+XTNT.US,D,20160105,000000,32.4,33.36,32.4,33,524,0
+XTNT.US,D,20160106,000000,32.76,33.48,32.45,33.48,356,0
+XTNT.US,D,20160107,000000,31.8,33.36,31.32,32.64,1829,0
+XTNT.US,D,20160108,000000,33.479,34.08,32.401,33.6,814,0
+XTNT.US,D,20160111,000000,34.2,35.306,33.6,34.92,877,0
+XTNT.US,D,20160112,000000,33.612,34.8,32.4,33.48,1016,0
+XTNT.US,D,20160113,000000,34.092,34.194,33,33,528,0
+XTNT.US,D,20160114,000000,33,33.78,32.634,32.634,338,0
+XTNT.US,D,20160115,000000,32.16,32.759,31.8,32.556,219,0
+XTNT.US,D,20160119,000000,31.92,32.52,30.12,30.12,358,0
+XTNT.US,D,20160120,000000,31.819,31.819,27.84,28.716,2865,0
+XTNT.US,D,20160121,000000,27.84,28.86,27.84,28.2,615,0
+XTNT.US,D,20160122,000000,28.68,29.04,24.24,29.04,3501,0
+XTNT.US,D,20160125,000000,27.551,28.559,27.551,28.559,215,0
+XTNT.US,D,20160126,000000,28.74,28.74,27,27.48,2652,0
+XTNT.US,D,20160127,000000,27,28.56,27,27,1502,0
+XTNT.US,D,20160128,000000,28.2,28.2,25.32,28.08,549,0
+XTNT.US,D,20160129,000000,27,28.2,26.52,27.6,1419,0
+XTNT.US,D,20160201,000000,27.96,27.96,27.96,27.96,8,0
+XTNT.US,D,20160202,000000,27.12,27.12,26.022,26.76,1092,0
+XTNT.US,D,20160203,000000,25.2,27.18,25.2,27,572,0
+XTNT.US,D,20160204,000000,26.4,27.48,26.4,27.36,394,0
+XTNT.US,D,20160205,000000,27.96,28.56,27.96,28.56,25,0
+XTNT.US,D,20160208,000000,25.92,27.78,25.8,27,476,0
+XTNT.US,D,20160209,000000,26.4,27,25.2,27,313,0
+XTNT.US,D,20160210,000000,27,27.24,27,27,67,0
+XTNT.US,D,20160211,000000,27.72,27.72,27.588,27.708,275,0
+XTNT.US,D,20160212,000000,26.52,27.72,26.16,27.72,434,0
+XTNT.US,D,20160216,000000,26.4,26.76,26.4,26.76,20,0
+XTNT.US,D,20160217,000000,27.587,29.4,27.587,29.4,929,0
+XTNT.US,D,20160218,000000,30,30.6,30,30.6,134,0
+XTNT.US,D,20160219,000000,31.38,31.8,30.721,31.2,158,0
+XTNT.US,D,20160222,000000,32.28,32.4,32.053,32.4,342,0
+XTNT.US,D,20160223,000000,33.24,35.28,33.24,35.16,1588,0
+XTNT.US,D,20160224,000000,35.4,35.4,34.826,35.16,750,0
+XTNT.US,D,20160225,000000,35.521,36.12,35.4,35.52,468,0
+XTNT.US,D,20160226,000000,35.88,38.72,35.76,38.72,744,0
+XTNT.US,D,20160229,000000,38.88,38.999,34.806,36.48,872,0
+XTNT.US,D,20160301,000000,34.8,36.372,34.8,34.8,680,0
+XTNT.US,D,20160302,000000,34.2,34.56,34.2,34.56,127,0
+XTNT.US,D,20160303,000000,34.32,35.986,34.2,34.62,420,0
+XTNT.US,D,20160304,000000,35.4,35.4,35.4,35.4,16,0
+XTNT.US,D,20160307,000000,34.92,36.6,34.92,36,347,0
+XTNT.US,D,20160308,000000,36,36.84,35.88,36.204,514,0
+XTNT.US,D,20160309,000000,36.24,38.028,36.132,36.24,1298,0
+XTNT.US,D,20160310,000000,36.001,36.6,36,36,324,0
+XTNT.US,D,20160311,000000,36.6,36.6,35.76,36.397,192,0
+XTNT.US,D,20160314,000000,36.6,42.6,36.252,41.4,4127,0
+XTNT.US,D,20160315,000000,42.6,45,40.8,42.12,4674,0
+XTNT.US,D,20160316,000000,45,45,38.88,39.36,7101,0
+XTNT.US,D,20160317,000000,39.6,39.6,34.8,39,6326,0
+XTNT.US,D,20160318,000000,38.4,39,33,33,2553,0
+XTNT.US,D,20160321,000000,33.36,34.2,29.04,29.88,5417,0
+XTNT.US,D,20160322,000000,29.52,30,27.6,28.56,1916,0
+XTNT.US,D,20160323,000000,28.8,29.04,27.6,28.56,636,0
+XTNT.US,D,20160324,000000,28.68,30.972,27.984,30,3694,0
+XTNT.US,D,20160328,000000,30.6,31.56,28.8,30,1190,0
+XTNT.US,D,20160329,000000,30.6,30.618,28.8,29.4,859,0
+XTNT.US,D,20160330,000000,34.44,44.4,31.92,32.4,133765,0
+XTNT.US,D,20160331,000000,32.16,33.12,29.568,32.52,12797,0
+XTNT.US,D,20160401,000000,32.64,32.64,30,30.84,4267,0
+XTNT.US,D,20160404,000000,31.08,31.08,28.921,29.88,4621,0
+XTNT.US,D,20160405,000000,30,30,27.6,27.6,4743,0
+XTNT.US,D,20160406,000000,27.36,28.679,26.64,26.64,1552,0
+XTNT.US,D,20160407,000000,26.4,26.641,25.2,26.04,3331,0
+XTNT.US,D,20160408,000000,26.4,27.636,25.8,25.8,1634,0
+XTNT.US,D,20160411,000000,25.8,26.401,24.961,26.279,2258,0
+XTNT.US,D,20160412,000000,28.152,28.2,25.56,27,992,0
+XTNT.US,D,20160413,000000,27.6,30.12,26.28,28.44,1206,0
+XTNT.US,D,20160414,000000,27.601,29.4,27.601,29.04,467,0
+XTNT.US,D,20160415,000000,30.528,30.528,27,27,2206,0
+XTNT.US,D,20160418,000000,26.88,30,26.88,29.4,1907,0
+XTNT.US,D,20160419,000000,30,31.8,29.521,30.24,1281,0
+XTNT.US,D,20160420,000000,28.8,30.12,28.2,30.12,875,0
+XTNT.US,D,20160421,000000,29.934,29.934,28.68,29.16,1510,0
+XTNT.US,D,20160422,000000,29.183,29.183,28.8,28.8,472,0
+XTNT.US,D,20160425,000000,28.968,29.64,28.8,29.64,1382,0
+XTNT.US,D,20160426,000000,30,30,29.4,29.4,696,0
+XTNT.US,D,20160427,000000,29.4,29.64,28.32,28.56,620,0
+XTNT.US,D,20160428,000000,28.44,29.64,28.44,28.68,753,0
+XTNT.US,D,20160429,000000,28.584,29.28,26.4,26.4,601,0
+XTNT.US,D,20160502,000000,27.152,27.6,26.76,26.76,1066,0
+XTNT.US,D,20160503,000000,28.2,28.2,27,27.119,1853,0
+XTNT.US,D,20160504,000000,27.163,27.24,27,27,726,0
+XTNT.US,D,20160505,000000,27.12,28.44,26.16,26.759,3594,0
+XTNT.US,D,20160506,000000,26.04,26.16,24.12,24.12,5152,0
+XTNT.US,D,20160509,000000,24,29.28,23.88,25.818,2840,0
+XTNT.US,D,20160510,000000,25.92,27,25.8,26.52,902,0
+XTNT.US,D,20160511,000000,26.28,30.48,26.28,26.88,3181,0
+XTNT.US,D,20160512,000000,26.52,31.68,24.121,25.199,34344,0
+XTNT.US,D,20160513,000000,26.4,26.4,21.36,22.2,7978,0
+XTNT.US,D,20160516,000000,22.8,22.8,21.12,21.6,2779,0
+XTNT.US,D,20160517,000000,21,21.6,19.8,20.275,2047,0
+XTNT.US,D,20160518,000000,20.52,21.947,18.121,20.4,3648,0
+XTNT.US,D,20160519,000000,20.88,24.96,20.76,21.72,6575,0
+XTNT.US,D,20160520,000000,22.2,23.52,20.76,21.84,8945,0
+XTNT.US,D,20160523,000000,22.174,22.2,21.72,22.2,581,0
+XTNT.US,D,20160524,000000,22.32,24,22.32,22.8,1914,0
+XTNT.US,D,20160525,000000,23.28,24.24,22.8,22.92,2229,0
+XTNT.US,D,20160526,000000,23.88,24.48,22.385,23.16,1455,0
+XTNT.US,D,20160527,000000,23.52,25.44,23.52,25.32,4192,0
+XTNT.US,D,20160531,000000,25.08,26.4,24,25.2,7119,0
+XTNT.US,D,20160601,000000,25.56,25.56,22.92,25.2,1995,0
+XTNT.US,D,20160602,000000,24.24,25.56,23.64,24.6,1216,0
+XTNT.US,D,20160603,000000,25.2,26.28,25.08,25.8,697,0
+XTNT.US,D,20160606,000000,25.41,26.28,25.41,26.28,999,0
+XTNT.US,D,20160607,000000,26.4,26.4,25.8,26.31,1212,0
+XTNT.US,D,20160608,000000,26.4,28.44,25.854,26.641,3743,0
+XTNT.US,D,20160609,000000,27.12,27.6,25.8,26.16,2005,0
+XTNT.US,D,20160610,000000,25.8,26.16,25.32,25.32,1149,0
+XTNT.US,D,20160613,000000,25.32,25.68,24.48,25.68,1229,0
+XTNT.US,D,20160614,000000,24.96,26.04,24.48,24.96,559,0
+XTNT.US,D,20160615,000000,25.44,26.88,24,25.92,3543,0
+XTNT.US,D,20160616,000000,26.16,26.478,24.24,24.24,961,0
+XTNT.US,D,20160617,000000,25.2,26.64,24.24,24.6,736,0
+XTNT.US,D,20160620,000000,24.24,25.44,24,25.44,196,0
+XTNT.US,D,20160621,000000,25.32,26.04,24.36,25.321,3066,0
+XTNT.US,D,20160622,000000,25.2,25.92,24.6,24.72,1633,0
+XTNT.US,D,20160623,000000,24.601,25.68,24.6,24.6,891,0
+XTNT.US,D,20160624,000000,23.88,25.08,23.88,24,372,0
+XTNT.US,D,20160627,000000,24.48,24.48,23.477,23.88,2324,0
+XTNT.US,D,20160628,000000,24,24,21.84,22.32,1218,0
+XTNT.US,D,20160629,000000,23.039,24.48,22.92,23.543,3497,0
+XTNT.US,D,20160630,000000,23.4,24,22.86,22.92,1771,0
+XTNT.US,D,20160701,000000,23.16,24.6,23.16,23.88,643,0
+XTNT.US,D,20160705,000000,23.52,23.52,22.681,22.8,920,0
+XTNT.US,D,20160706,000000,23.28,23.28,21.12,22.2,1411,0
+XTNT.US,D,20160707,000000,21.24,22.68,21.24,22.2,397,0
+XTNT.US,D,20160708,000000,22.56,22.56,21.84,22.32,1412,0
+XTNT.US,D,20160711,000000,22.777,24.48,22.44,22.8,2402,0
+XTNT.US,D,20160712,000000,22.8,23.82,21,23.04,4649,0
+XTNT.US,D,20160713,000000,23.293,23.4,22.86,23.279,619,0
+XTNT.US,D,20160714,000000,22.8,23.64,22.604,22.8,1501,0
+XTNT.US,D,20160715,000000,22.801,24,22.44,22.56,3240,0
+XTNT.US,D,20160718,000000,22.56,22.56,22.08,22.56,1276,0
+XTNT.US,D,20160719,000000,22.56,22.56,21.12,21.12,479,0
+XTNT.US,D,20160720,000000,22.56,22.56,21,21.6,1065,0
+XTNT.US,D,20160721,000000,21.48,22.079,21.24,21.24,477,0
+XTNT.US,D,20160722,000000,21.24,22.2,21.24,21.48,1502,0
+XTNT.US,D,20160725,000000,21.96,21.96,21,21.239,312,0
+XTNT.US,D,20160726,000000,21.48,21.6,21.24,21.48,2557,0
+XTNT.US,D,20160727,000000,22.2,22.2,21,21.36,426,0
+XTNT.US,D,20160728,000000,21.372,21.6,21.24,21.24,416,0
+XTNT.US,D,20160729,000000,21.24,21.6,21.24,21.6,396,0
+XTNT.US,D,20160801,000000,21.6,23.76,21.36,21.36,3800,0
+XTNT.US,D,20160802,000000,21,21.36,19.68,19.68,2831,0
+XTNT.US,D,20160803,000000,19.68,21.6,18.48,21.6,7443,0
+XTNT.US,D,20160804,000000,21,22.2,21,21.96,6485,0
+XTNT.US,D,20160805,000000,21.976,22.44,21.96,22.32,1579,0
+XTNT.US,D,20160808,000000,22.2,22.56,19.8,21,14964,0
+XTNT.US,D,20160809,000000,19.44,21,19.32,20.4,6214,0
+XTNT.US,D,20160810,000000,20.16,20.4,18.84,20.4,3290,0
+XTNT.US,D,20160811,000000,19.614,20.28,17.76,18.623,3110,0
+XTNT.US,D,20160812,000000,17.88,19.08,17.76,18.6,2082,0
+XTNT.US,D,20160815,000000,18.12,19.416,18.12,18.96,348,0
+XTNT.US,D,20160816,000000,19.32,19.8,18.24,19.8,2333,0
+XTNT.US,D,20160817,000000,19.92,20.28,18.96,20.28,150,0
+XTNT.US,D,20160818,000000,19.318,19.92,18.96,19.92,412,0
+XTNT.US,D,20160819,000000,18.016,19.56,18,18.6,730,0
+XTNT.US,D,20160822,000000,19.2,19.2,13.56,15.48,32376,0
+XTNT.US,D,20160823,000000,16.08,16.32,14.52,16.2,11207,0
+XTNT.US,D,20160824,000000,16.2,16.8,15.3,16.2,1684,0
+XTNT.US,D,20160825,000000,15.6,15.72,14.4,14.76,1569,0
+XTNT.US,D,20160826,000000,14.4,15.6,14.04,15.6,3960,0
+XTNT.US,D,20160829,000000,16.08,16.68,13.8,14.88,4277,0
+XTNT.US,D,20160830,000000,15.12,16.2,12.96,13.2,13350,0
+XTNT.US,D,20160831,000000,13.8,13.8,11.1,12.84,11471,0
+XTNT.US,D,20160901,000000,12.36,13.412,11.52,12.96,6354,0
+XTNT.US,D,20160902,000000,11.88,16.2,11.88,16.08,24503,0
+XTNT.US,D,20160906,000000,21.36,21.36,15.24,16.8,43475,0
+XTNT.US,D,20160907,000000,16.56,19.08,16.2,18,25774,0
+XTNT.US,D,20160908,000000,17.16,18.12,15.84,17.52,10708,0
+XTNT.US,D,20160909,000000,17.04,17.28,14.16,15.36,18703,0
+XTNT.US,D,20160912,000000,16.08,16.56,15.66,16.56,986,0
+XTNT.US,D,20160913,000000,16.32,17.28,14.88,16.44,15802,0
+XTNT.US,D,20160914,000000,16.2,16.8,13.56,15,8188,0
+XTNT.US,D,20160915,000000,14.88,15,12.72,15,11197,0
+XTNT.US,D,20160916,000000,14.4,15,13.8,13.8,2687,0
+XTNT.US,D,20160919,000000,14.4,14.88,13.56,14.4,2434,0
+XTNT.US,D,20160920,000000,13.44,14.64,13.32,14.64,703,0
+XTNT.US,D,20160921,000000,14.64,14.64,13.2,13.68,1067,0
+XTNT.US,D,20160922,000000,13.92,14.76,13.844,14.76,1149,0
+XTNT.US,D,20160923,000000,14.4,14.64,13.32,13.321,1105,0
+XTNT.US,D,20160926,000000,13.8,14.04,13.32,13.44,465,0
+XTNT.US,D,20160927,000000,12.72,13.8,12.36,13.8,1965,0
+XTNT.US,D,20160928,000000,13.92,13.92,13.2,13.44,1063,0
+XTNT.US,D,20160929,000000,13.38,13.56,13.32,13.56,965,0
+XTNT.US,D,20160930,000000,13.554,13.68,13.32,13.56,2549,0
+XTNT.US,D,20161003,000000,13.8,15.6,13.606,14.28,15901,0
+XTNT.US,D,20161004,000000,14.4,15,13.44,14.52,5733,0
+XTNT.US,D,20161005,000000,14.515,14.64,13.92,14.04,477,0
+XTNT.US,D,20161006,000000,13.44,13.56,12.36,13.319,8884,0
+XTNT.US,D,20161007,000000,13.08,13.92,12.84,13.92,1170,0
+XTNT.US,D,20161010,000000,13.32,14.16,13.226,14.16,333,0
+XTNT.US,D,20161011,000000,14.64,15,12.72,13.08,4042,0
+XTNT.US,D,20161012,000000,13.32,15.48,12.012,13.56,8269,0
+XTNT.US,D,20161013,000000,13.56,13.679,12.18,12.6,40046,0
+XTNT.US,D,20161014,000000,12,12.6,11.16,12.016,3960,0
+XTNT.US,D,20161017,000000,11.52,12.36,11.52,12,4453,0
+XTNT.US,D,20161018,000000,12,13.2,11.401,12.36,10236,0
+XTNT.US,D,20161019,000000,11.64,11.64,10.56,11.035,7887,0
+XTNT.US,D,20161020,000000,10.56,11.16,10.348,10.8,9759,0
+XTNT.US,D,20161021,000000,11.04,11.04,10.336,10.8,1376,0
+XTNT.US,D,20161024,000000,10.8,10.8,10.2,10.68,4231,0
+XTNT.US,D,20161025,000000,10.44,10.56,9.6,10.08,2010,0
+XTNT.US,D,20161026,000000,9.72,10.2,8.6412,10.08,8179,0
+XTNT.US,D,20161027,000000,9.84,10.56,9.601,10.081,10809,0
+XTNT.US,D,20161028,000000,10.08,10.08,9.36,9.48,1958,0
+XTNT.US,D,20161031,000000,10.108,10.108,8.16,8.9976,1852,0
+XTNT.US,D,20161101,000000,8.79,8.79,7.8,7.8,5016,0
+XTNT.US,D,20161102,000000,7.8,7.92,7.32,7.4028,4392,0
+XTNT.US,D,20161103,000000,7.68,7.92,7.44,7.68,2132,0
+XTNT.US,D,20161104,000000,8.4,8.88,8.04,8.7588,5131,0
+XTNT.US,D,20161107,000000,9,9.36,8.88,9.18,2869,0
+XTNT.US,D,20161108,000000,9.24,9.3324,8.28,9.12,3738,0
+XTNT.US,D,20161109,000000,9.12,9.12,8.04,8.0412,2493,0
+XTNT.US,D,20161110,000000,8.04,8.04,6.8412,7.08,14097,0
+XTNT.US,D,20161111,000000,6.72,7.2,6.6,7.1052,6398,0
+XTNT.US,D,20161114,000000,7.2,7.68,6.6,7.56,5151,0
+XTNT.US,D,20161115,000000,7.92,9,6.6,6.972,64975,0
+XTNT.US,D,20161116,000000,6.9732,7.026,5.4336,6.0012,10721,0
+XTNT.US,D,20161117,000000,6.3504,6.48,5.82,6,12666,0
+XTNT.US,D,20161118,000000,6.0012,6.12,5.7,6,6251,0
+XTNT.US,D,20161121,000000,6.1692,7.32,5.76,6.48,78986,0
+XTNT.US,D,20161122,000000,6.18,6.48,5.7,6.24,12354,0
+XTNT.US,D,20161123,000000,7.56,7.56,5.7852,6.1212,47287,0
+XTNT.US,D,20161125,000000,5.76,6.24,5.76,6.2184,2905,0
+XTNT.US,D,20161128,000000,6.1212,6.48,5.76,5.952,25126,0
+XTNT.US,D,20161129,000000,6.0696,6.12,5.76,5.922,6810,0
+XTNT.US,D,20161130,000000,6.12,7.08,6.12,6.84,111842,0
+XTNT.US,D,20161201,000000,6.828,6.828,6,6.192,19863,0
+XTNT.US,D,20161202,000000,6.4068,6.4068,5.76,6.0732,20216,0
+XTNT.US,D,20161205,000000,6,6.36,5.784,5.88,11796,0
+XTNT.US,D,20161206,000000,5.88,6,5.76,5.826,16991,0
+XTNT.US,D,20161207,000000,5.7612,6.72,5.64,6.48,20503,0
+XTNT.US,D,20161208,000000,6.96,8.28,6.624,7.9704,187669,0
+XTNT.US,D,20161209,000000,8.04,8.4,6.8808,8.16,68662,0
+XTNT.US,D,20161212,000000,8.16,8.16,6.1692,6.3828,72641,0
+XTNT.US,D,20161213,000000,7.2,7.8,6.24,7.5384,74740,0
+XTNT.US,D,20161214,000000,7.56,7.56,6.8868,7.0776,19949,0
+XTNT.US,D,20161215,000000,7.08,7.1892,6.384,6.792,34756,0
+XTNT.US,D,20161216,000000,7.2,7.26,6.6612,7.26,14644,0
+XTNT.US,D,20161219,000000,7.2,7.26,6.6,7.056,7331,0
+XTNT.US,D,20161220,000000,6.96,7.0788,6.6144,6.726,8054,0
+XTNT.US,D,20161221,000000,6.6,7.08,6.5988,6.7212,7550,0
+XTNT.US,D,20161222,000000,6.84,7.0788,6.6,6.6768,9751,0
+XTNT.US,D,20161223,000000,6.42,6.8748,6.42,6.8748,7214,0
+XTNT.US,D,20161227,000000,6.876,7.08,6.4824,6.996,7918,0
+XTNT.US,D,20161228,000000,6.6636,7.0812,6.66,7.08,14843,0
+XTNT.US,D,20161229,000000,6.84,7.1964,6.42,6.8292,21630,0
+XTNT.US,D,20161230,000000,6.7164,6.9528,6.48,6.6,12453,0
+XTNT.US,D,20170103,000000,6.48,6.7188,6.4176,6.7188,6823,0
+XTNT.US,D,20170104,000000,6.7332,6.84,6.48,6.6,1753,0
+XTNT.US,D,20170105,000000,6.48,6.84,6.48,6.6012,4601,0
+XTNT.US,D,20170106,000000,6.72,6.8388,6.48,6.4812,6389,0
+XTNT.US,D,20170109,000000,6.36,6.5352,6,6,15085,0
+XTNT.US,D,20170110,000000,6.6,7.1964,6.24,6.7224,38992,0
+XTNT.US,D,20170111,000000,8.4,10.166,7.4208,8.4,213707,0
+XTNT.US,D,20170112,000000,7.9212,9.6,6.5268,7.0908,68439,0
+XTNT.US,D,20170113,000000,7.32,7.5552,6.72,6.9948,17162,0
+XTNT.US,D,20170117,000000,6.96,6.96,6.384,6.48,29509,0
+XTNT.US,D,20170118,000000,6.54,6.8664,6.12,6.2292,13519,0
+XTNT.US,D,20170119,000000,6.24,6.24,5.7,5.796,23097,0
+XTNT.US,D,20170120,000000,6.0852,6.0852,5.04,5.16,80596,0
+XTNT.US,D,20170123,000000,5.4,5.64,4.0776,4.08,74951,0
+XTNT.US,D,20170124,000000,4.32,4.344,3.84,3.96,48490,0
+XTNT.US,D,20170125,000000,4.32,5.382,4.08,4.7988,54264,0
+XTNT.US,D,20170126,000000,5.04,5.04,4.3452,4.4424,16854,0
+XTNT.US,D,20170127,000000,4.6656,4.8,4.4412,4.566,20686,0
+XTNT.US,D,20170130,000000,4.8,4.8,4.08,4.3752,16132,0
+XTNT.US,D,20170131,000000,4.2,4.32,3.4212,4.308,30589,0
+XTNT.US,D,20170201,000000,4.0932,4.56,4.0584,4.53,20089,0
+XTNT.US,D,20170202,000000,4.56,4.56,4.2,4.44,10912,0
+XTNT.US,D,20170203,000000,4.32,5.4,4.2012,5.148,40844,0
+XTNT.US,D,20170206,000000,5.04,5.52,5.04,5.16,26180,0
+XTNT.US,D,20170207,000000,5.3076,5.64,4.8,5.3988,28129,0
+XTNT.US,D,20170208,000000,5.4,5.4,5.04,5.2032,10174,0
+XTNT.US,D,20170209,000000,5.16,5.472,4.8,5.4588,14634,0
+XTNT.US,D,20170210,000000,5.52,5.52,5.04,5.28,11364,0
+XTNT.US,D,20170213,000000,5.46,5.46,5.04,5.184,11720,0
+XTNT.US,D,20170214,000000,5.4,5.4,4.8012,5.3868,12352,0
+XTNT.US,D,20170215,000000,5.4,5.4588,4.98,5.2824,8199,0
+XTNT.US,D,20170216,000000,5.514,5.514,4.92,5.0388,9538,0
+XTNT.US,D,20170217,000000,4.92,5.0376,4.5612,4.92,7714,0
+XTNT.US,D,20170221,000000,4.9188,5.106,4.86,5.0388,6334,0
+XTNT.US,D,20170222,000000,5.1588,5.2176,4.8636,4.9188,6876,0
+XTNT.US,D,20170223,000000,4.716,4.92,4.236,4.7364,4911,0
+XTNT.US,D,20170224,000000,5.25,5.28,4.7712,4.8012,5697,0
+XTNT.US,D,20170227,000000,5.1,5.7588,4.92,5.64,83503,0
+XTNT.US,D,20170228,000000,5.64,7.08,5.64,5.76,106990,0
+XTNT.US,D,20170301,000000,5.88,6,5.0712,5.8188,26005,0
+XTNT.US,D,20170302,000000,5.88,6.36,5.88,6.15,29753,0
+XTNT.US,D,20170303,000000,6.36,6.36,6,6.1188,24528,0
+XTNT.US,D,20170306,000000,6.36,7.62,6.12,7.32,129909,0
+XTNT.US,D,20170307,000000,7.68,11.4,7.56,9.96,648570,0
+XTNT.US,D,20170308,000000,11.52,14.16,8.52,11.4,874832,0
+XTNT.US,D,20170309,000000,12,12.06,10.2,10.277,219420,0
+XTNT.US,D,20170310,000000,8.9724,9.96,6.24,6.864,248006,0
+XTNT.US,D,20170313,000000,6.84,6.93,5.88,6.18,99508,0
+XTNT.US,D,20170314,000000,6.24,6.24,5.52,5.7948,62098,0
+XTNT.US,D,20170315,000000,5.76,6.36,5.4,5.664,37416,0
+XTNT.US,D,20170316,000000,5.784,6.3588,5.52,6.288,61587,0
+XTNT.US,D,20170317,000000,6.24,8.28,6.18,7.6536,208781,0
+XTNT.US,D,20170320,000000,7.8,9.36,7.8,8.04,160886,0
+XTNT.US,D,20170321,000000,7.92,7.98,6.2424,7.1796,71522,0
+XTNT.US,D,20170322,000000,7.44,7.7988,7.0788,7.2564,32554,0
+XTNT.US,D,20170323,000000,7.56,7.56,6.4032,6.7692,41058,0
+XTNT.US,D,20170324,000000,7.08,7.08,6,6.72,26848,0
+XTNT.US,D,20170327,000000,6.72,6.72,6.132,6.36,26317,0
+XTNT.US,D,20170328,000000,6.3,7.44,6.24,7.44,72013,0
+XTNT.US,D,20170329,000000,7.4388,8.4,6.942,7.7556,84634,0
+XTNT.US,D,20170330,000000,7.8,7.944,6.972,7.56,32983,0
+XTNT.US,D,20170331,000000,7.68,7.8,6.96,7.4748,15790,0
+XTNT.US,D,20170403,000000,7.32,7.68,7.2036,7.5,25059,0
+XTNT.US,D,20170404,000000,7.92,7.92,7.2,7.3212,16337,0
+XTNT.US,D,20170405,000000,7.44,7.44,6.96,6.996,16485,0
+XTNT.US,D,20170406,000000,6.6,6.7188,5.76,6.42,39866,0
+XTNT.US,D,20170407,000000,6.6096,6.9588,6.1524,6.7164,12674,0
+XTNT.US,D,20170410,000000,6.5868,6.756,6.36,6.42,16173,0
+XTNT.US,D,20170411,000000,6.36,6.48,6,6.12,16020,0
+XTNT.US,D,20170412,000000,6.12,6.7188,6.0852,6.3,14233,0
+XTNT.US,D,20170413,000000,6.48,6.66,6.24,6.36,23362,0
+XTNT.US,D,20170417,000000,6.66,6.66,6.3612,6.4824,9783,0
+XTNT.US,D,20170418,000000,6.48,6.72,6.48,6.6,17106,0
+XTNT.US,D,20170419,000000,6.72,7.68,6.6036,7.41,77476,0
+XTNT.US,D,20170420,000000,7.5,7.68,6.762,7.08,28617,0
+XTNT.US,D,20170421,000000,7.32,7.32,6.6,6.828,18665,0
+XTNT.US,D,20170424,000000,6.06,6.6,6.0288,6.2412,52562,0
+XTNT.US,D,20170425,000000,6.24,6.5832,6.006,6.2304,15088,0
+XTNT.US,D,20170426,000000,6.42,6.468,6.12,6.36,15163,0
+XTNT.US,D,20170427,000000,6.36,6.36,6.0084,6.12,12359,0
+XTNT.US,D,20170428,000000,6.24,6.3396,6,6,19007,0
+XTNT.US,D,20170501,000000,6,6.5484,6,6.2328,16024,0
+XTNT.US,D,20170502,000000,6.24,6.36,6.12,6.24,20889,0
+XTNT.US,D,20170503,000000,6.12,6.24,6.036,6.2112,20027,0
+XTNT.US,D,20170504,000000,6.336,6.336,5.52,6.1776,34037,0
+XTNT.US,D,20170505,000000,6.12,6.12,5.4336,5.88,27179,0
+XTNT.US,D,20170508,000000,6.2388,6.2388,5.4144,5.6532,13801,0
+XTNT.US,D,20170509,000000,5.64,5.9352,5.16,5.1612,27370,0
+XTNT.US,D,20170510,000000,5.28,5.2812,4.356,4.8,52629,0
+XTNT.US,D,20170511,000000,4.74,4.74,4.32,4.32,27695,0
+XTNT.US,D,20170512,000000,4.308,6.48,4.308,6.36,161249,0
+XTNT.US,D,20170515,000000,6.96,7.56,5.7996,6,130738,0
+XTNT.US,D,20170516,000000,6.24,7.08,6,6.354,72513,0
+XTNT.US,D,20170517,000000,6.5988,6.5988,5.7096,6.0036,26379,0
+XTNT.US,D,20170518,000000,5.832,5.8752,5.4,5.5464,23892,0
+XTNT.US,D,20170519,000000,5.64,5.64,5.0412,5.3688,30573,0
+XTNT.US,D,20170522,000000,5.406,5.406,5.04,5.3988,19829,0
+XTNT.US,D,20170523,000000,5.4,5.4,4.8312,5.2788,17826,0
+XTNT.US,D,20170524,000000,5.16,5.3868,4.92,5.04,6917,0
+XTNT.US,D,20170525,000000,5.16,5.4,5.04,5.1516,15673,0
+XTNT.US,D,20170526,000000,5.16,5.2764,5.04,5.22,6648,0
+XTNT.US,D,20170530,000000,6,6.48,5.544,6.285,63484,0
+XTNT.US,D,20170531,000000,7.8,10.56,7.2,8.28,519734,0
+XTNT.US,D,20170601,000000,7.08,7.56,6.84,7.44,54394,0
+XTNT.US,D,20170602,000000,7.32,7.428,6.972,7.2,21983,0
+XTNT.US,D,20170605,000000,7.68,7.68,6.48,7.056,29481,0
+XTNT.US,D,20170606,000000,6.84,7.0716,6.54,7.0572,11187,0
+XTNT.US,D,20170607,000000,6.864,7.68,6.72,7.5612,45748,0
+XTNT.US,D,20170608,000000,7.668,8.52,7.6464,8.04,57180,0
+XTNT.US,D,20170609,000000,8.04,8.52,7.284,7.6704,45260,0
+XTNT.US,D,20170612,000000,7.62,7.7436,7.2612,7.7436,14221,0
+XTNT.US,D,20170613,000000,8.04,8.04,6.996,7.44,24485,0
+XTNT.US,D,20170614,000000,7.224,7.4388,7.2,7.2648,15112,0
+XTNT.US,D,20170615,000000,7.212,7.26,6.9,6.96,16981,0
+XTNT.US,D,20170616,000000,6.828,7.152,6.6,7.0908,14951,0
+XTNT.US,D,20170619,000000,7.056,7.2,6.78,6.906,8381,0
+XTNT.US,D,20170620,000000,6.78,7.26,6.78,7.02,22980,0
+XTNT.US,D,20170621,000000,6.96,7.56,6.96,7.56,13411,0
+XTNT.US,D,20170622,000000,7.56,7.68,7.2,7.5624,41007,0
+XTNT.US,D,20170623,000000,7.68,8.52,7.44,8.2548,37425,0
+XTNT.US,D,20170626,000000,8.4,8.76,7.5876,8.106,30664,0
+XTNT.US,D,20170627,000000,7.8324,8.4,7.68,8.16,12378,0
+XTNT.US,D,20170628,000000,8.1,8.4,7.908,8.3868,19525,0
+XTNT.US,D,20170629,000000,8.4,8.4,7.68,8.04,15116,0
+XTNT.US,D,20170630,000000,8.04,8.1588,7.824,7.9212,9076,0
+XTNT.US,D,20170703,000000,7.68,7.8,7.44,7.44,7965,0
+XTNT.US,D,20170705,000000,7.3428,7.8,7.32,7.68,11907,0
+XTNT.US,D,20170706,000000,7.56,7.8,7.4148,7.68,8627,0
+XTNT.US,D,20170707,000000,7.572,7.8,7.3488,7.44,6110,0
+XTNT.US,D,20170710,000000,7.7112,11.28,7.68,9.72,712749,0
+XTNT.US,D,20170711,000000,10.02,11.04,8.82,8.88,234307,0
+XTNT.US,D,20170712,000000,9.6,9.6,8.04,8.28,54603,0
+XTNT.US,D,20170713,000000,8.5284,9.2388,8.172,9.12,37599,0
+XTNT.US,D,20170714,000000,8.76,9.72,8.64,9.1224,36641,0
+XTNT.US,D,20170717,000000,9.6,9.6,8.64,9.24,25385,0
+XTNT.US,D,20170718,000000,8.64,9.24,8.64,8.8812,19771,0
+XTNT.US,D,20170719,000000,8.76,9.4644,8.6532,9.24,18362,0
+XTNT.US,D,20170720,000000,9.6,9.6,9.24,9.48,11820,0
+XTNT.US,D,20170721,000000,9.24,10.08,8.9412,9.599,24324,0
+XTNT.US,D,20170724,000000,9.48,9.826,9.1824,9.2028,18421,0
+XTNT.US,D,20170725,000000,9.4656,9.48,9.0084,9.48,15728,0
+XTNT.US,D,20170726,000000,9.48,9.576,9.12,9.3504,12331,0
+XTNT.US,D,20170727,000000,9.3504,9.3504,8.784,8.9556,16683,0
+XTNT.US,D,20170728,000000,8.76,8.9544,7.812,8.64,32119,0
+XTNT.US,D,20170731,000000,8.3352,8.64,8.28,8.4612,9437,0
+XTNT.US,D,20170801,000000,8.64,8.64,8.04,8.5368,21404,0
+XTNT.US,D,20170802,000000,8.544,8.6412,8.4,8.52,4821,0
+XTNT.US,D,20170803,000000,8.448,9.228,8.34,9.12,15447,0
+XTNT.US,D,20170804,000000,9.3492,9.6,8.76,9.474,16348,0
+XTNT.US,D,20170807,000000,10.2,11.16,9.606,10.68,162825,0
+XTNT.US,D,20170808,000000,11.04,11.046,10.08,10.56,53493,0
+XTNT.US,D,20170809,000000,12.84,14.52,11.556,12,659736,0
+XTNT.US,D,20170810,000000,9.84,10.44,8.7732,9,176694,0
+XTNT.US,D,20170811,000000,9,9.0456,7.914,8.52,58373,0
+XTNT.US,D,20170814,000000,8.6904,8.832,8.286,8.52,27781,0
+XTNT.US,D,20170815,000000,8.76,8.7816,7.236,7.9152,57866,0
+XTNT.US,D,20170816,000000,7.812,8.04,7.4556,7.7328,41424,0
+XTNT.US,D,20170817,000000,7.68,8.28,7.5012,7.8012,26927,0
+XTNT.US,D,20170818,000000,8.04,8.16,7.56,7.8588,16776,0
+XTNT.US,D,20170821,000000,8.28,8.52,7.68,8.28,44813,0
+XTNT.US,D,20170822,000000,8.64,8.64,7.8,8.0292,22419,0
+XTNT.US,D,20170823,000000,7.8,8.4,7.8,8.2716,23512,0
+XTNT.US,D,20170824,000000,8.4792,8.4792,7.98,8.28,8384,0
+XTNT.US,D,20170825,000000,7.9212,8.52,7.9212,8.46,18237,0
+XTNT.US,D,20170828,000000,8.8824,8.9148,8.46,8.46,19663,0
+XTNT.US,D,20170829,000000,8.8776,8.8776,8.4,8.52,10685,0
+XTNT.US,D,20170830,000000,7.908,8.52,7.908,8.16,26951,0
+XTNT.US,D,20170831,000000,8.16,9.2376,8.16,8.97,38686,0
+XTNT.US,D,20170901,000000,9.24,9.24,8.64,9.12,20318,0
+XTNT.US,D,20170905,000000,8.76,10.68,8.76,9.589,99640,0
+XTNT.US,D,20170906,000000,9.6,9.84,9,9.2388,45669,0
+XTNT.US,D,20170907,000000,9.4776,9.4776,8.52,9.2292,28482,0
+XTNT.US,D,20170908,000000,9.0048,9.48,8.916,9.228,14149,0
+XTNT.US,D,20170911,000000,9.48,9.48,9.0336,9.36,18142,0
+XTNT.US,D,20170912,000000,9.6,10.44,9.12,10.08,78988,0
+XTNT.US,D,20170913,000000,9.84,10.08,9.6,9.792,19922,0
+XTNT.US,D,20170914,000000,9.66,10.02,9,9.48,30019,0
+XTNT.US,D,20170915,000000,9.468,9.839,9.36,9.36,30146,0
+XTNT.US,D,20170918,000000,9.6,9.72,9.48,9.601,12677,0
+XTNT.US,D,20170919,000000,9.72,9.72,9.3,9.4788,14611,0
+XTNT.US,D,20170920,000000,9.6,9.608,9,9.0696,27347,0
+XTNT.US,D,20170921,000000,9.48,9.6,9.0732,9.12,15402,0
+XTNT.US,D,20170922,000000,9.12,9.48,9.0168,9.36,10877,0
+XTNT.US,D,20170925,000000,9.6,9.6,9.1392,9.384,10169,0
+XTNT.US,D,20170926,000000,9.12,9.456,8.64,8.772,34015,0
+XTNT.US,D,20170927,000000,8.706,9.2856,8.64,8.8956,10465,0
+XTNT.US,D,20170928,000000,9.24,9.24,8.46,8.9784,16785,0
+XTNT.US,D,20170929,000000,8.76,9,8.64,8.652,8233,0
+XTNT.US,D,20171002,000000,8.892,10.08,8.8812,9.721,150656,0
+XTNT.US,D,20171003,000000,9.324,9.3744,8.76,8.976,57779,0
+XTNT.US,D,20171004,000000,8.76,9.18,8.64,8.6616,38459,0
+XTNT.US,D,20171005,000000,8.76,9,8.616,8.8812,27226,0
+XTNT.US,D,20171006,000000,8.6736,8.94,8.652,8.88,16280,0
+XTNT.US,D,20171009,000000,8.76,8.8632,8.52,8.6364,23363,0
+XTNT.US,D,20171010,000000,8.64,8.64,8.16,8.52,17273,0
+XTNT.US,D,20171011,000000,8.424,8.526,8.25,8.3688,16363,0
+XTNT.US,D,20171012,000000,8.4,8.4852,8.28,8.28,11212,0
+XTNT.US,D,20171013,000000,8.28,8.6148,8.04,8.04,25413,0
+XTNT.US,D,20171016,000000,8.442,8.442,8.04,8.1,7291,0
+XTNT.US,D,20171017,000000,8.04,8.28,8.04,8.2428,10382,0
+XTNT.US,D,20171018,000000,8.1,8.28,8.1,8.112,7794,0
+XTNT.US,D,20171019,000000,8.4,8.4,7.8,7.9836,6683,0
+XTNT.US,D,20171020,000000,8.04,8.3988,7.8,8.0472,19017,0
+XTNT.US,D,20171023,000000,8.2692,8.286,8.0448,8.1588,14810,0
+XTNT.US,D,20171024,000000,8.2668,8.2668,7.8,8.1,8200,0
+XTNT.US,D,20171025,000000,8.16,8.16,7.1964,7.6788,16517,0
+XTNT.US,D,20171026,000000,7.68,7.7976,7.4652,7.5612,12873,0
+XTNT.US,D,20171027,000000,7.56,7.8,7.56,7.6824,5490,0
+XTNT.US,D,20171030,000000,7.6104,8.268,7.5156,8.2632,16455,0
+XTNT.US,D,20171031,000000,8.22,8.3988,8.16,8.2776,9458,0
+XTNT.US,D,20171101,000000,8.1852,8.9976,8.1576,8.4768,56531,0
+XTNT.US,D,20171102,000000,9,9.36,8.5416,8.82,25792,0
+XTNT.US,D,20171103,000000,9,9.12,8.4012,8.6388,9428,0
+XTNT.US,D,20171106,000000,9,9,8.658,8.7492,12014,0
+XTNT.US,D,20171107,000000,8.556,8.76,7.8012,8.5176,18696,0
+XTNT.US,D,20171108,000000,7.92,8.2776,7.92,8.2428,13835,0
+XTNT.US,D,20171109,000000,8.052,8.412,7.812,8.28,18598,0
+XTNT.US,D,20171110,000000,8.592,8.6388,8.16,8.52,12873,0
+XTNT.US,D,20171113,000000,8.64,8.88,8.4,8.7372,7327,0
+XTNT.US,D,20171114,000000,8.7336,9.72,8.712,8.796,43543,0
+XTNT.US,D,20171115,000000,8.88,9.36,8.88,9.078,13350,0
+XTNT.US,D,20171116,000000,9.15,9.48,9.078,9.1956,13591,0
+XTNT.US,D,20171117,000000,9.2832,9.516,9.1992,9.3276,17324,0
+XTNT.US,D,20171120,000000,9.252,9.3804,8.7804,9.0012,22141,0
+XTNT.US,D,20171121,000000,7.8,8.2188,7.0824,7.5612,83680,0
+XTNT.US,D,20171122,000000,7.68,7.68,7.2,7.44,39927,0
+XTNT.US,D,20171124,000000,7.2132,7.68,7.2,7.47,14471,0
+XTNT.US,D,20171127,000000,7.32,7.62,6.84,7.338,20332,0
+XTNT.US,D,20171128,000000,7.278,7.44,7.2,7.272,7401,0
+XTNT.US,D,20171129,000000,7.32,7.44,7.08,7.4328,11782,0
+XTNT.US,D,20171130,000000,7.44,7.44,7.3188,7.3452,7708,0
+XTNT.US,D,20171201,000000,7.4268,7.44,7.2,7.32,7578,0
+XTNT.US,D,20171204,000000,7.68,7.68,7.2,7.32,23637,0
+XTNT.US,D,20171205,000000,7.278,7.6212,7.212,7.4772,17883,0
+XTNT.US,D,20171206,000000,7.4772,7.548,7.32,7.4988,8613,0
+XTNT.US,D,20171207,000000,7.344,7.3788,7.08,7.3188,12594,0
+XTNT.US,D,20171208,000000,7.2588,7.4988,7.2024,7.488,9008,0
+XTNT.US,D,20171211,000000,7.26,8.04,6.84,7.068,50689,0
+XTNT.US,D,20171212,000000,7.068,7.1988,6.84,6.948,23226,0
+XTNT.US,D,20171213,000000,7.08,7.38,6.954,6.954,5462,0
+XTNT.US,D,20171214,000000,7.014,7.014,6.7212,6.8412,13858,0
+XTNT.US,D,20171215,000000,6.672,6.8412,6.54,6.8364,19878,0
+XTNT.US,D,20171218,000000,6.522,6.888,6.522,6.68,9499,0
+XTNT.US,D,20171219,000000,6.2424,7.1988,6.2424,6.72,19908,0
+XTNT.US,D,20171220,000000,6.612,6.7176,6.2868,6.4416,14398,0
+XTNT.US,D,20171221,000000,6.4068,6.5064,5.58,6.4344,33868,0
+XTNT.US,D,20171222,000000,6.024,6.96,6.024,6.8664,14450,0
+XTNT.US,D,20171226,000000,6.9384,7.2,6.4752,6.48,18768,0
+XTNT.US,D,20171227,000000,7.08,7.08,6.6,6.7692,7751,0
+XTNT.US,D,20171228,000000,6.6948,7.0596,6.6948,6.84,15372,0
+XTNT.US,D,20171229,000000,6.84,6.996,5.88,6.87,37598,0
+XTNT.US,D,20180102,000000,6.84,7.074,6.8381,6.84,7761,0
+XTNT.US,D,20180103,000000,6.948,7.0776,6.84,6.9612,4599,0
+XTNT.US,D,20180104,000000,6.96,7.0692,6.72,6.72,7335,0
+XTNT.US,D,20180105,000000,6.72,6.96,6.666,6.9132,10598,0
+XTNT.US,D,20180108,000000,6.8052,6.84,6.7188,6.72,4061,0
+XTNT.US,D,20180109,000000,6.6,6.9132,6.6,6.6024,3204,0
+XTNT.US,D,20180110,000000,6.6,6.8904,6.6,6.84,5806,0
+XTNT.US,D,20180111,000000,6.72,7.08,6.72,6.9133,5924,0
+XTNT.US,D,20180112,000000,6.84,6.8868,6.5173,6.7188,17627,0
+XTNT.US,D,20180116,000000,6.6108,6.756,6.24,6.72,18914,0
+XTNT.US,D,20180117,000000,6.72,6.756,6.24,6.3456,13465,0
+XTNT.US,D,20180118,000000,6.3012,6.7608,6,6.5988,30267,0
+XTNT.US,D,20180119,000000,6.372,6.72,6.36,6.6,14520,0
+XTNT.US,D,20180122,000000,6.6492,6.6492,6.0348,6.3588,7926,0
+XTNT.US,D,20180123,000000,6.1452,6.78,6.1068,6.3228,28739,0
+XTNT.US,D,20180124,000000,6.444,6.5028,6.0012,6.1428,12030,0
+XTNT.US,D,20180125,000000,6.186,6.186,5.4,5.7636,21777,0
+XTNT.US,D,20180126,000000,5.76,5.88,5.4972,5.6004,10353,0
+XTNT.US,D,20180129,000000,5.6364,6.2124,5.4,5.5944,15872,0
+XTNT.US,D,20180130,000000,5.52,6.2388,5.52,5.832,6217,0
+XTNT.US,D,20180131,000000,5.76,6.24,5.76,5.868,13236,0
+XTNT.US,D,20180201,000000,5.9004,6.192,5.64,5.652,12482,0
+XTNT.US,D,20180202,000000,5.4,6.0936,5.28,5.3424,31104,0
+XTNT.US,D,20180205,000000,5.3064,5.52,5.04,5.3064,8832,0
+XTNT.US,D,20180206,000000,4.92,5.3424,4.5096,4.8,30005,0
+XTNT.US,D,20180207,000000,5.16,5.256,5.16,5.2548,11275,0
+XTNT.US,D,20180208,000000,5.1948,5.4,3.9588,4.6176,32623,0
+XTNT.US,D,20180209,000000,4.848,4.854,4.62,4.62,14827,0
+XTNT.US,D,20180212,000000,4.8,5.04,4.7508,4.92,11633,0
+XTNT.US,D,20180213,000000,5.166,5.1672,4.68,4.7868,16067,0
+XTNT.US,D,20180214,000000,4.83,4.88,4.71,4.78,16768,0
+XTNT.US,D,20180215,000000,4.78,4.86,4.6001,4.75,25150,0
+XTNT.US,D,20180216,000000,4.75,7.93,4.7,6.55,832384,0
+XTNT.US,D,20180220,000000,7.3,7.95,7.3,7.3,421295,0
+XTNT.US,D,20180221,000000,7.25,7.275,5.96,6.11,107610,0
+XTNT.US,D,20180222,000000,6.16,6.259,5.7101,6.05,37566,0
+XTNT.US,D,20180223,000000,6.0382,6.0382,5.84,5.9694,21533,0
+XTNT.US,D,20180226,000000,6.15,6.9,6.1361,6.88,93584,0
+XTNT.US,D,20180227,000000,6.94,7.6,6.6,7.05,123265,0
+XTNT.US,D,20180228,000000,7.1,7.119,6.4616,6.84,36437,0
+XTNT.US,D,20180301,000000,6.79,6.79,6.51,6.65,11827,0
+XTNT.US,D,20180302,000000,6.69,6.69,6.3136,6.41,31541,0
+XTNT.US,D,20180305,000000,6.45,6.5287,6.0501,6.09,44950,0
+XTNT.US,D,20180306,000000,6.18,7,6.1291,6.2,147151,0
+XTNT.US,D,20180307,000000,6.201,6.749,6.201,6.45,107189,0
+XTNT.US,D,20180308,000000,6.42,6.64,6.06,6.2,36206,0
+XTNT.US,D,20180309,000000,6.25,6.65,6.18,6.59,57080,0
+XTNT.US,D,20180312,000000,6.65,6.9,6.401,6.75,100691,0
+XTNT.US,D,20180313,000000,6.81,6.8279,6.4,6.71,37561,0
+XTNT.US,D,20180314,000000,6.7,8.859,6.65,8.2,418945,0
+XTNT.US,D,20180315,000000,8.44,9.2199,7.532,8.26,179239,0
+XTNT.US,D,20180316,000000,8.17,9.1,8.1,8.96,86149,0
+XTNT.US,D,20180319,000000,9.15,11.5,9.11,9.75,687449,0
+XTNT.US,D,20180320,000000,9.55,9.9097,8.61,8.64,124433,0
+XTNT.US,D,20180321,000000,8.7,9.1799,8.56,9,36854,0
+XTNT.US,D,20180322,000000,9,9,8.25,8.5654,42468,0
+XTNT.US,D,20180323,000000,8.44,8.44,8.01,8.17,29474,0
+XTNT.US,D,20180326,000000,8.29,8.3668,7.9695,8.19,21479,0
+XTNT.US,D,20180327,000000,8.29,8.5853,7.63,8.08,35563,0
+XTNT.US,D,20180328,000000,8.03,8.0858,7.15,7.29,31256,0
+XTNT.US,D,20180329,000000,7.49,7.93,7.4,7.89,17974,0
+XTNT.US,D,20180402,000000,7.96,8.0734,7.25,7.57,15327,0
+XTNT.US,D,20180403,000000,7.639,7.9538,7.25,7.32,31940,0
+XTNT.US,D,20180404,000000,7.24,7.84,7.17,7.8358,14659,0
+XTNT.US,D,20180405,000000,7.8,8.58,7.79,8.29,43821,0
+XTNT.US,D,20180406,000000,7.94,8.19,7.36,7.36,13830,0
+XTNT.US,D,20180409,000000,7.5,7.934,7.5,7.8,33517,0
+XTNT.US,D,20180410,000000,8.07,8.369,7.811,7.88,27329,0
+XTNT.US,D,20180411,000000,7.9398,8.3,7.84,8,17269,0
+XTNT.US,D,20180412,000000,7.99,8.535,7.8155,8.07,33193,0
+XTNT.US,D,20180413,000000,8.15,8.31,8.0001,8.31,22350,0
+XTNT.US,D,20180416,000000,8.4,8.45,8.18,8.25,27938,0
+XTNT.US,D,20180417,000000,8.45,8.45,8.156,8.21,19273,0
+XTNT.US,D,20180418,000000,8.17,8.349,7.86,7.93,32530,0
+XTNT.US,D,20180419,000000,8.8,8.8903,8.04,8.1,40012,0
+XTNT.US,D,20180420,000000,8.2001,8.2001,7.8012,7.95,10726,0
+XTNT.US,D,20180423,000000,7.81,8.03,7.58,7.58,10941,0
+XTNT.US,D,20180424,000000,7.632,7.78,7.5016,7.69,20959,0
+XTNT.US,D,20180425,000000,7.73,7.73,7.1246,7.25,22384,0
+XTNT.US,D,20180426,000000,7.2,7.39,7.1,7.15,8611,0
+XTNT.US,D,20180427,000000,7.2,7.35,7,7.05,9488,0
+XTNT.US,D,20180430,000000,7.21,7.24,7,7,12018,0
+XTNT.US,D,20180501,000000,7.14,7.1863,6.9551,7.02,6980,0
+XTNT.US,D,20180502,000000,7.1913,7.1913,6.88,6.98,14593,0
+XTNT.US,D,20180503,000000,7.06,7.06,6.65,6.7,22096,0
+XTNT.US,D,20180504,000000,6.7001,6.8,6.411,6.5,19994,0
+XTNT.US,D,20180507,000000,6.55,6.74,6.55,6.64,15199,0
+XTNT.US,D,20180508,000000,6.7,6.97,6.6001,6.85,4614,0
+XTNT.US,D,20180509,000000,7.05,7.05,6.68,6.68,7489,0
+XTNT.US,D,20180510,000000,6.76,6.85,6.375,6.85,14851,0
+XTNT.US,D,20180511,000000,6.8,6.8,6.46,6.56,3535,0
+XTNT.US,D,20180514,000000,6.26,6.61,6.26,6.45,6953,0
+XTNT.US,D,20180515,000000,6.37,6.6292,6.37,6.44,7649,0
+XTNT.US,D,20180516,000000,6.39,6.5,5.95,5.95,94439,0
+XTNT.US,D,20180517,000000,5.85,6.21,5.85,5.95,15306,0
+XTNT.US,D,20180518,000000,6.05,6.15,5.86,5.95,22688,0
+XTNT.US,D,20180521,000000,7.32,7.696,6.2701,6.41,367462,0
+XTNT.US,D,20180522,000000,6.67,6.67,6,6.05,62415,0
+XTNT.US,D,20180523,000000,6.05,6.34,5.76,6.34,27004,0
+XTNT.US,D,20180524,000000,6.29,6.29,6.02,6.02,8238,0
+XTNT.US,D,20180525,000000,6,6.32,5.95,6.15,21746,0
+XTNT.US,D,20180529,000000,6.03,6.06,5.91,5.91,24093,0
+XTNT.US,D,20180530,000000,6.03,6.03,5.74,5.74,31629,0
+XTNT.US,D,20180531,000000,5.67,5.75,5.6005,5.74,14551,0
+XTNT.US,D,20180601,000000,5.774,5.9,5.2645,5.33,23565,0
+XTNT.US,D,20180604,000000,5.4,5.85,5.4,5.76,29744,0
+XTNT.US,D,20180605,000000,5.71,6.1,5.71,6.06,42583,0
+XTNT.US,D,20180606,000000,6.17,6.17,5.86,5.96,124107,0
+XTNT.US,D,20180607,000000,5.93,6.05,5.85,6.04,17043,0
+XTNT.US,D,20180608,000000,6,6.05,5.9039,5.99,25311,0
+XTNT.US,D,20180611,000000,6.04,6.3,6.0224,6.17,22366,0
+XTNT.US,D,20180612,000000,6.35,6.37,6.1,6.1,23731,0
+XTNT.US,D,20180613,000000,6.07,6.425,6.07,6.13,89580,0
+XTNT.US,D,20180614,000000,6.13,6.5,6.13,6.5,70763,0
+XTNT.US,D,20180615,000000,6.52,6.58,6.3,6.58,59318,0
+XTNT.US,D,20180618,000000,6.51,6.6,6.31,6.54,91876,0
+XTNT.US,D,20180619,000000,6.51,6.51,6.1909,6.21,37042,0
+XTNT.US,D,20180620,000000,6.21,6.21,5.713,5.8,27552,0
+XTNT.US,D,20180621,000000,5.8799,5.9,5.77,5.86,11102,0
+XTNT.US,D,20180622,000000,5.8575,6.19,5.65,6.19,40605,0
+XTNT.US,D,20180625,000000,6.12,6.12,5.6,5.6,20940,0
+XTNT.US,D,20180626,000000,6.05,6.05,5.65,6,9943,0
+XTNT.US,D,20180627,000000,5.86,5.86,5.5,5.5,23009,0
+XTNT.US,D,20180628,000000,5.47,5.6,5.4263,5.6,5484,0
+XTNT.US,D,20180629,000000,5.5221,5.5517,5.45,5.55,3997,0
+XTNT.US,D,20180702,000000,5.46,5.65,5.41,5.43,12158,0
+XTNT.US,D,20180703,000000,5.41,5.63,5.41,5.45,3118,0
+XTNT.US,D,20180705,000000,5.53,5.95,5.53,5.86,18063,0
+XTNT.US,D,20180706,000000,5.8514,5.99,5.769,5.98,4781,0
+XTNT.US,D,20180709,000000,5.97,6.3679,5.87,5.87,18961,0
+XTNT.US,D,20180710,000000,5.9853,6.25,5.961,6.05,5112,0
+XTNT.US,D,20180711,000000,6.05,6.18,5.83,5.85,8622,0
+XTNT.US,D,20180712,000000,5.98,6.15,5.7915,6.15,4042,0
+XTNT.US,D,20180713,000000,6.02,6.25,5.9,5.9,9195,0
+XTNT.US,D,20180716,000000,5.96,6.1,5.96,6.05,4823,0
+XTNT.US,D,20180717,000000,6.01,6.08,5.92,6.08,6995,0
+XTNT.US,D,20180718,000000,6.11,6.18,6.03,6.1,8407,0
+XTNT.US,D,20180719,000000,6.03,6.2,5.9377,6.05,5528,0
+XTNT.US,D,20180720,000000,5.98,6.17,5.64,6.13,18949,0
+XTNT.US,D,20180723,000000,6.0479,6.1,6.0224,6.09,2404,0
+XTNT.US,D,20180724,000000,5.9604,6.069,5.9604,6.05,2293,0
+XTNT.US,D,20180725,000000,6.0602,6.18,6.011,6.0453,2477,0
+XTNT.US,D,20180726,000000,6.02,6.13,5.89,5.99,4583,0
+XTNT.US,D,20180727,000000,6.05,6.158,5.83,5.97,5961,0
+XTNT.US,D,20180730,000000,5.88,5.9,5.7,5.7,2991,0
+XTNT.US,D,20180731,000000,5.83,5.9401,5.7386,5.75,5228,0
+XTNT.US,D,20180801,000000,5.7824,5.9,5.75,5.82,4905,0
+XTNT.US,D,20180802,000000,5.85,5.97,5.79,5.82,3675,0
+XTNT.US,D,20180803,000000,5.77,5.95,5.761,5.8,4250,0
+XTNT.US,D,20180806,000000,5.9279,5.9279,5.7135,5.8371,3142,0
+XTNT.US,D,20180807,000000,5.91,5.99,5.86,5.86,6924,0
+XTNT.US,D,20180808,000000,5.8653,5.948,5.7448,5.9,2822,0
+XTNT.US,D,20180809,000000,5.8327,5.97,5.7863,5.94,5494,0
+XTNT.US,D,20180810,000000,5.75,6.08,5.59,6.05,12339,0
+XTNT.US,D,20180813,000000,6.1,6.12,5.92,6.04,8097,0
+XTNT.US,D,20180814,000000,6.1,6.2,5.92,6.2,9022,0
+XTNT.US,D,20180815,000000,6.19,6.2,6.0901,6.15,3248,0
+XTNT.US,D,20180816,000000,6.0501,6.0501,5.9999,6.04,957,0
+XTNT.US,D,20180817,000000,6.04,6.04,5.9496,6.002,5374,0
+XTNT.US,D,20180820,000000,5.91,5.9889,5.75,5.75,7710,0
+XTNT.US,D,20180821,000000,5.8714,5.9,5.75,5.75,7966,0
+XTNT.US,D,20180822,000000,5.8773,5.8773,5.15,5.15,41795,0
+XTNT.US,D,20180823,000000,5.25,5.4,5.01,5.15,24647,0
+XTNT.US,D,20180824,000000,5.02,5.3,4.8,5,44845,0
+XTNT.US,D,20180827,000000,5.02,5.05,4.87,4.9155,15342,0
+XTNT.US,D,20180828,000000,4.92,5.04,4.7501,4.84,14751,0
+XTNT.US,D,20180829,000000,4.88,4.88,4.65,4.81,15169,0
+XTNT.US,D,20180830,000000,4.87,4.8807,4.7445,4.82,9576,0
+XTNT.US,D,20180831,000000,4.82,4.82,4.66,4.71,8068,0
+XTNT.US,D,20180904,000000,4.67,4.72,4.61,4.62,5667,0
+XTNT.US,D,20180905,000000,4.59,4.59,4.2,4.33,27664,0
+XTNT.US,D,20180906,000000,4.2539,4.35,3.9782,4.05,26649,0
+XTNT.US,D,20180907,000000,4.07,4.2451,4.06,4.14,7738,0
+XTNT.US,D,20180910,000000,4.13,4.2272,4,4.015,8549,0
+XTNT.US,D,20180911,000000,4.04,4.2,4.02,4.2,5666,0
+XTNT.US,D,20180912,000000,4.21,4.2386,3.8271,4,39265,0
+XTNT.US,D,20180913,000000,4.13,4.65,4.0233,4.58,111845,0
+XTNT.US,D,20180914,000000,4.83,4.88,4.3886,4.66,71562,0
+XTNT.US,D,20180917,000000,4.69,4.79,4.0713,4.26,55851,0
+XTNT.US,D,20180918,000000,4.17,4.17,3.9,3.98,53631,0
+XTNT.US,D,20180919,000000,3.83,4.6267,3.7676,4.51,140287,0
+XTNT.US,D,20180920,000000,4.59,4.59,4.25,4.55,51581,0
+XTNT.US,D,20180921,000000,4.52,4.52,3.96,4.33,51595,0
+XTNT.US,D,20180924,000000,4.2683,4.29,3.8,3.9996,30910,0
+XTNT.US,D,20180925,000000,4.0701,4.17,4,4.02,16524,0
+XTNT.US,D,20180926,000000,4.0152,4.04,3.9702,4,16781,0
+XTNT.US,D,20180927,000000,4,4.0857,3.9501,3.98,7672,0
+XTNT.US,D,20180928,000000,3.96,3.985,3.85,3.85,35010,0
+XTNT.US,D,20181001,000000,3.85,4.11,3.85,3.97,20207,0
+XTNT.US,D,20181002,000000,3.99,4.05,3.87,4,17816,0
+XTNT.US,D,20181003,000000,4.05,4.05,3.32,3.6717,66531,0
+XTNT.US,D,20181004,000000,3.6,3.65,3.39,3.42,31857,0
+XTNT.US,D,20181005,000000,3.47,3.5,3.46,3.48,4432,0
+XTNT.US,D,20181008,000000,3.45,3.48,3.18,3.2,22396,0
+XTNT.US,D,20181009,000000,3.2,3.4948,3.2,3.35,23767,0
+XTNT.US,D,20181010,000000,3.29,3.36,3.06,3.08,19714,0
+XTNT.US,D,20181011,000000,3.1,3.3,3,3.3,8745,0
+XTNT.US,D,20181012,000000,3.325,3.36,3.22,3.22,8141,0
+XTNT.US,D,20181015,000000,3.24,3.4888,3.22,3.45,10801,0
+XTNT.US,D,20181016,000000,3.45,3.499,3.4,3.4,2571,0
+XTNT.US,D,20181017,000000,3.38,3.55,3.31,3.51,13821,0
+XTNT.US,D,20181018,000000,3.37,3.4,3.15,3.1746,18370,0
+XTNT.US,D,20181019,000000,3.16,3.329,3.16,3.25,10363,0
+XTNT.US,D,20181022,000000,3.21,3.25,3.1,3.13,14395,0
+XTNT.US,D,20181023,000000,3.1,3.25,3.1,3.22,4632,0
+XTNT.US,D,20181024,000000,3.16,3.48,3.16,3.28,12994,0
+XTNT.US,D,20181025,000000,3.26,3.5333,3.26,3.27,3290,0
+XTNT.US,D,20181026,000000,3.27,3.4199,3.27,3.35,6591,0
+XTNT.US,D,20181029,000000,3.32,3.3864,3.25,3.25,3993,0
+XTNT.US,D,20181030,000000,3.23,3.23,3.1,3.1,3642,0
+XTNT.US,D,20181031,000000,3.17,3.19,3.15,3.19,7141,0
+XTNT.US,D,20181101,000000,3.2054,3.21,3.2031,3.21,3744,0
+XTNT.US,D,20181102,000000,3.23,3.26,3.2,3.2,2607,0
+XTNT.US,D,20181105,000000,3.31,3.31,3.12,3.12,4164,0
+XTNT.US,D,20181106,000000,3.14,3.25,3.14,3.25,739,0
+XTNT.US,D,20181107,000000,3.24,3.25,3.16,3.16,3806,0
+XTNT.US,D,20181108,000000,3.2,3.25,3.12,3.19,6335,0
+XTNT.US,D,20181109,000000,3.2499,3.25,3.1457,3.2099,2478,0
+XTNT.US,D,20181112,000000,3.18,3.18,3,3.11,11355,0
+XTNT.US,D,20181113,000000,3.25,3.25,3.0201,3.07,6357,0
+XTNT.US,D,20181114,000000,3.09,3.22,3.09,3.17,9278,0
+XTNT.US,D,20181115,000000,2.9,3.12,2.81,3,20021,0
+XTNT.US,D,20181116,000000,3.1,3.15,2.97,3.15,3363,0
+XTNT.US,D,20181119,000000,3.05,3.1997,3.05,3.1899,3399,0
+XTNT.US,D,20181120,000000,3.1601,3.19,3.06,3.16,3788,0
+XTNT.US,D,20181121,000000,3.1835,3.2,3.14,3.14,1652,0
+XTNT.US,D,20181123,000000,3.1,3.18,3.1,3.18,906,0
+XTNT.US,D,20181126,000000,3.11,3.2,3.1,3.19,7020,0
+XTNT.US,D,20181127,000000,3.1545,3.21,3.1545,3.21,3204,0
+XTNT.US,D,20181128,000000,3.23,3.4943,3.16,3.24,8954,0
+XTNT.US,D,20181129,000000,3.3,3.31,3.27,3.27,5122,0
+XTNT.US,D,20181130,000000,3.39,3.55,3.28,3.28,7588,0
+XTNT.US,D,20181203,000000,3.3182,3.42,3.3182,3.42,6664,0
+XTNT.US,D,20181204,000000,3.3968,3.5,3.3968,3.49,1919,0
+XTNT.US,D,20181206,000000,3.5,3.5101,3.4,3.4,3740,0
+XTNT.US,D,20181207,000000,3.53,3.53,3.34,3.35,4594,0
+XTNT.US,D,20181210,000000,3.4976,3.4976,3.3768,3.4285,1749,0
+XTNT.US,D,20181211,000000,3.4054,3.45,3.33,3.37,4990,0
+XTNT.US,D,20181212,000000,3.5,3.5,3.3,3.31,2770,0
+XTNT.US,D,20181213,000000,3.34,3.42,3.2,3.2,9246,0
+XTNT.US,D,20181214,000000,3.21,3.35,3.2,3.33,8153,0
+XTNT.US,D,20181217,000000,3.3844,3.45,3.2,3.45,8289,0
+XTNT.US,D,20181218,000000,3.45,3.45,3.16,3.36,15929,0
+XTNT.US,D,20181219,000000,3.25,3.35,3.21,3.35,15897,0
+XTNT.US,D,20181220,000000,3.2329,3.45,3.2329,3.45,17391,0
+XTNT.US,D,20181221,000000,3.35,3.45,3.1,3.45,42628,0
+XTNT.US,D,20181224,000000,3.32,3.32,3.2,3.205,2312,0
+XTNT.US,D,20181226,000000,3.22,3.22,2.48,2.48,23231,0
+XTNT.US,D,20181227,000000,2.48,2.51,2.27,2.27,14740,0
+XTNT.US,D,20181228,000000,2.27,2.33,2.2413,2.27,21525,0
+XTNT.US,D,20181231,000000,2.26,2.5,1.61,1.61,46907,0
+XTNT.US,D,20190102,000000,2,2.25,1.9501,2.25,22302,0
+XTNT.US,D,20190103,000000,2.19,2.23,2,2.09,19882,0
+XTNT.US,D,20190104,000000,2.35,2.35,2,2.2,9351,0
+XTNT.US,D,20190107,000000,2.21,2.26,2.21,2.25,7584,0
+XTNT.US,D,20190108,000000,2.25,2.2856,2.24,2.24,3948,0
+XTNT.US,D,20190109,000000,2.35,2.39,2.25,2.25,7182,0
+XTNT.US,D,20190110,000000,2.26,2.26,2.18,2.23,2597,0
+XTNT.US,D,20190111,000000,2.28,2.28,2.18,2.2,9013,0
+XTNT.US,D,20190114,000000,2.21,2.25,2.2021,2.24,8318,0
+XTNT.US,D,20190115,000000,2.21,2.2699,2.16,2.16,4869,0
+XTNT.US,D,20190116,000000,2.19,2.27,2.19,2.26,4233,0
+XTNT.US,D,20190117,000000,2.22,2.35,2.21,2.21,16900,0
+XTNT.US,D,20190118,000000,2.22,2.28,2.21,2.24,2870,0
+XTNT.US,D,20190122,000000,2.22,2.2856,2.21,2.21,3435,0
+XTNT.US,D,20190123,000000,2.24,2.24,2.1,2.16,14749,0
+XTNT.US,D,20190124,000000,2.1026,2.1934,2.1026,2.1934,3006,0
+XTNT.US,D,20190125,000000,2.15,2.3717,2.15,2.36,6887,0
+XTNT.US,D,20190128,000000,2.25,2.3931,2.25,2.34,5237,0
+XTNT.US,D,20190129,000000,2.346,2.4675,2.25,2.25,8710,0
+XTNT.US,D,20190130,000000,2.3,2.31,2.22,2.24,3529,0
+XTNT.US,D,20190131,000000,2.15,2.24,2.15,2.2,4390,0
+XTNT.US,D,20190201,000000,2.31,2.31,2.21,2.25,1274,0
+XTNT.US,D,20190204,000000,2.3,2.4,2.3,2.36,9163,0
+XTNT.US,D,20190205,000000,2.4,2.45,2.4,2.41,2944,0
+XTNT.US,D,20190206,000000,2.3404,2.53,2.3404,2.53,24423,0
+XTNT.US,D,20190207,000000,2.53,2.57,2.5,2.57,1953,0
+XTNT.US,D,20190208,000000,2.61,2.7,2.54,2.65,13610,0
+XTNT.US,D,20190211,000000,2.7,2.74,2.62,2.66,4008,0
+XTNT.US,D,20190212,000000,2.69,2.79,2.66,2.73,3119,0
+XTNT.US,D,20190213,000000,2.79,2.89,2.7835,2.85,4792,0
+XTNT.US,D,20190214,000000,2.8496,2.9706,2.8496,2.92,8017,0
+XTNT.US,D,20190215,000000,3.07,3.1984,3.03,3.17,9617,0
+XTNT.US,D,20190219,000000,3.27,3.34,3.1955,3.3111,6464,0
+XTNT.US,D,20190220,000000,3.33,4.319,3.2076,3.41,97945,0
+XTNT.US,D,20190221,000000,3.58,3.8129,3.57,3.57,11751,0
+XTNT.US,D,20190222,000000,3.55,3.59,3.461,3.59,7576,0
+XTNT.US,D,20190225,000000,3.72,3.8125,3.5,3.75,11404,0
+XTNT.US,D,20190226,000000,3.63,3.85,3.6,3.61,21146,0
+XTNT.US,D,20190227,000000,3.74,3.77,3.51,3.69,4228,0
+XTNT.US,D,20190228,000000,3.82,3.83,3.6614,3.71,3320,0
+XTNT.US,D,20190301,000000,3.78,3.82,3.711,3.77,6432,0
+XTNT.US,D,20190304,000000,3.6067,3.88,3.6067,3.8,5571,0
+XTNT.US,D,20190305,000000,3.7906,3.94,3.7487,3.94,15222,0
+XTNT.US,D,20190306,000000,4.0243,4.2,3.9891,4.16,20754,0
+XTNT.US,D,20190307,000000,4.2,4.62,4.2,4.4,32188,0
+XTNT.US,D,20190308,000000,4.4,4.75,4.34,4.4459,28773,0
+XTNT.US,D,20190311,000000,4.41,4.46,3.85,4,34162,0
+XTNT.US,D,20190312,000000,3.92,3.9855,3.75,3.75,9591,0
+XTNT.US,D,20190313,000000,3.92,4.19,3.9,3.96,13301,0
+XTNT.US,D,20190314,000000,3.97,4.0258,3.83,3.83,18893,0
+XTNT.US,D,20190315,000000,3.83,3.9,2.93,2.93,46554,0
+XTNT.US,D,20190318,000000,3.09,3.41,3.09,3.1,37734,0
+XTNT.US,D,20190319,000000,3.1347,3.28,3.05,3.05,21994,0
+XTNT.US,D,20190320,000000,3.1247,3.2,2.99,3.11,20575,0
+XTNT.US,D,20190321,000000,3.1848,3.27,3.02,3.02,9381,0
+XTNT.US,D,20190322,000000,3.02,3.0784,2.8,3.0199,19185,0
+XTNT.US,D,20190325,000000,2.99,3.07,2.8,2.8,2287,0
+XTNT.US,D,20190326,000000,2.85,3.04,2.85,3.02,5660,0
+XTNT.US,D,20190327,000000,2.99,3.1,2.94,2.95,4100,0
+XTNT.US,D,20190328,000000,3,3.0793,2.96,3.01,5613,0
+XTNT.US,D,20190329,000000,3.1,3.13,3.05,3.05,5402,0
+XTNT.US,D,20190401,000000,3,3.1,2.9168,3,15067,0
+XTNT.US,D,20190402,000000,2.92,3.24,2.72,3.11,22710,0
+XTNT.US,D,20190403,000000,3.1,3.24,3.1,3.21,7337,0
+XTNT.US,D,20190404,000000,3.17,3.27,3.1,3.27,9746,0
+XTNT.US,D,20190405,000000,3.31,3.5,3.31,3.4,12826,0
+XTNT.US,D,20190408,000000,3.45,3.45,3,3.08,15638,0
+XTNT.US,D,20190409,000000,3.1092,3.17,3.09,3.1276,2537,0
+XTNT.US,D,20190410,000000,3.15,3.15,3.08,3.08,888,0
+XTNT.US,D,20190411,000000,3.07,3.169,3.02,3.1,3071,0
+XTNT.US,D,20190412,000000,3,3.0952,2.89,3.0952,4810,0
+XTNT.US,D,20190415,000000,3.085,3.145,2.85,3.09,10333,0
+XTNT.US,D,20190416,000000,3.0648,3.26,3.0648,3.26,5502,0
+XTNT.US,D,20190417,000000,3.15,3.25,3.05,3.1,5178,0
+XTNT.US,D,20190418,000000,3.1005,3.15,2.95,3,3567,0
+XTNT.US,D,20190422,000000,3,3,2.88,2.95,3823,0
+XTNT.US,D,20190423,000000,2.94,3,2.925,2.9408,6516,0
+XTNT.US,D,20190424,000000,2.8658,3,2.8658,2.92,3892,0
+XTNT.US,D,20190425,000000,2.9745,3,2.951,2.951,3454,0
+XTNT.US,D,20190426,000000,2.992,3,2.985,2.985,1235,0
+XTNT.US,D,20190429,000000,3,3,2.96,2.99,11712,0
+XTNT.US,D,20190430,000000,2.955,3.145,2.955,2.99,6929,0
+XTNT.US,D,20190501,000000,2.97,3.0452,2.53,3.0452,17080,0
+XTNT.US,D,20190502,000000,3.1875,3.1875,2.98,3.1,3470,0
+XTNT.US,D,20190503,000000,3.1687,3.19,3.1687,3.19,469,0
+XTNT.US,D,20190506,000000,3.02,3.1062,3.01,3.03,3402,0
+XTNT.US,D,20190507,000000,3.0637,3.0723,3,3.01,1751,0
+XTNT.US,D,20190508,000000,3.013,3.013,3.013,3.013,261,0
+XTNT.US,D,20190509,000000,2.9,3.05,2.9,2.97,4264,0
+XTNT.US,D,20190510,000000,2.9617,3.02,2.92,2.97,4514,0
+XTNT.US,D,20190513,000000,3.07,3.07,2.9145,2.93,3551,0
+XTNT.US,D,20190514,000000,2.9149,2.985,2.9149,2.95,6090,0
+XTNT.US,D,20190515,000000,3.09,3.09,3.025,3.08,1465,0
+XTNT.US,D,20190516,000000,3.1,3.1,2.9,3.09,2178,0
+XTNT.US,D,20190517,000000,3.0799,3.08,3.05,3.06,3100,0
+XTNT.US,D,20190520,000000,3,3.03,2.9,3.03,8513,0
+XTNT.US,D,20190521,000000,3.1,3.1,3.04,3.04,488,0
+XTNT.US,D,20190522,000000,3.05,3.522,3.05,3.4631,32346,0
+XTNT.US,D,20190523,000000,3.42,3.42,3.3,3.4,7552,0
+XTNT.US,D,20190524,000000,3.28,3.4,3.2,3.4,12680,0
+XTNT.US,D,20190528,000000,3.4,3.5,3.4,3.41,2160,0
+XTNT.US,D,20190529,000000,3.36,3.42,3.36,3.37,2434,0
+XTNT.US,D,20190530,000000,3.45,3.47,3.41,3.4585,7642,0
+XTNT.US,D,20190531,000000,3.55,3.55,3.47,3.5,4673,0
+XTNT.US,D,20190603,000000,3.46,3.5,3.37,3.5,11746,0
+XTNT.US,D,20190604,000000,3.53,3.55,3.44,3.4546,5842,0
+XTNT.US,D,20190605,000000,3.4,3.4,3.1699,3.2001,4922,0
+XTNT.US,D,20190606,000000,3.1,3.15,2.95,2.95,7990,0
+XTNT.US,D,20190607,000000,2.92,2.94,2.86,2.91,4165,0
+XTNT.US,D,20190610,000000,3.08,3.08,3.07,3.08,643,0
+XTNT.US,D,20190611,000000,3.2,3.2,2.9904,2.9904,676,0
+XTNT.US,D,20190612,000000,3.0217,3.0217,3.0109,3.0209,4460,0
+XTNT.US,D,20190613,000000,3.0491,3.08,2.98,2.98,2080,0
+XTNT.US,D,20190614,000000,2.995,2.995,2.9355,2.945,1860,0
+XTNT.US,D,20190618,000000,3,3,2.9,2.9,1684,0
+XTNT.US,D,20190619,000000,2.954,2.965,2.9346,2.965,810,0
+XTNT.US,D,20190620,000000,2.93,2.99,2.91,2.9765,1485,0
+XTNT.US,D,20190621,000000,3.03,3.03,2.91,2.98,651,0
+XTNT.US,D,20190624,000000,2.9347,2.97,2.77,2.79,4202,0
+XTNT.US,D,20190625,000000,2.75,2.8,2.6998,2.8,4183,0
+XTNT.US,D,20190626,000000,2.77,2.77,2.5527,2.61,7303,0
+XTNT.US,D,20190627,000000,2.61,2.65,2.3454,2.45,13923,0
+XTNT.US,D,20190628,000000,2.41,3,2.4,3,6487,0
+XTNT.US,D,20190701,000000,3.05,3.05,3,3.0049,3952,0
+XTNT.US,D,20190702,000000,2.84,2.84,2.7236,2.8,2446,0
+XTNT.US,D,20190703,000000,2.75,2.8,2.6075,2.62,5498,0
+XTNT.US,D,20190705,000000,2.63,2.77,2.63,2.7,1144,0
+XTNT.US,D,20190708,000000,2.6032,2.7,2.6032,2.6101,1227,0
+XTNT.US,D,20190709,000000,2.705,2.7464,2.6101,2.7464,2146,0
+XTNT.US,D,20190710,000000,2.83,2.91,2.75,2.91,3758,0
+XTNT.US,D,20190711,000000,3.03,3.05,2.928,2.95,3843,0
+XTNT.US,D,20190712,000000,2.88,3.05,2.87,3.05,1995,0
+XTNT.US,D,20190715,000000,2.9648,3.04,2.85,2.85,1244,0
+XTNT.US,D,20190716,000000,2.9107,2.9107,2.9107,2.9107,357,0
+XTNT.US,D,20190717,000000,2.9033,3.04,2.9033,3.04,1222,0
+XTNT.US,D,20190718,000000,3.03,3.04,2.91,2.9593,1751,0
+XTNT.US,D,20190719,000000,2.92,2.99,2.81,2.85,2661,0
+XTNT.US,D,20190722,000000,2.9,2.9145,2.9,2.9,808,0
+XTNT.US,D,20190723,000000,2.95,2.9648,2.95,2.95,3446,0
+XTNT.US,D,20190724,000000,3.01,3.01,2.94,2.99,681,0
+XTNT.US,D,20190725,000000,2.85,2.85,2.836,2.836,1039,0
+XTNT.US,D,20190726,000000,2.9584,2.9699,2.81,2.81,3088,0
+XTNT.US,D,20190729,000000,2.9,2.94,2.82,2.82,3201,0
+XTNT.US,D,20190730,000000,2.99,3.05,2.9045,2.9045,2818,0
+XTNT.US,D,20190731,000000,2.85,2.98,2.8,2.8,2085,0
+XTNT.US,D,20190801,000000,2.85,2.85,2.76,2.76,2018,0
+XTNT.US,D,20190802,000000,2.95,2.98,2.8241,2.8969,2795,0
+XTNT.US,D,20190805,000000,3.02,3.05,2.7784,2.8272,1420,0
+XTNT.US,D,20190806,000000,2.83,3.05,2.83,3,1752,0
+XTNT.US,D,20190807,000000,3.05,3.1,2.8669,2.89,5458,0
+XTNT.US,D,20190808,000000,2.88,2.97,2.77,2.8,2958,0
+XTNT.US,D,20190809,000000,2.97,3.08,2.8713,2.9,1894,0
+XTNT.US,D,20190812,000000,2.97,3,2.7839,3,1678,0
+XTNT.US,D,20190813,000000,2.85,3,2.85,2.86,1418,0
+XTNT.US,D,20190814,000000,2.95,2.97,2.76,2.76,3747,0
+XTNT.US,D,20190815,000000,2.85,2.95,2.75,2.75,2875,0
+XTNT.US,D,20190816,000000,2.9,2.93,2.8,2.9,3085,0
+XTNT.US,D,20190819,000000,2.77,2.98,2.77,2.86,1552,0
+XTNT.US,D,20190820,000000,2.98,3,2.8,2.85,1440,0
+XTNT.US,D,20190821,000000,2.96,2.97,2.75,2.75,1031,0
+XTNT.US,D,20190822,000000,2.91,2.94,2.76,2.93,2332,0
+XTNT.US,D,20190823,000000,3,3,2.81,2.81,1944,0
+XTNT.US,D,20190826,000000,3,3,3,3,2968,0
+XTNT.US,D,20190827,000000,2.87,2.87,2.87,2.87,187,0
+XTNT.US,D,20190828,000000,2.85,2.8672,2.51,2.5347,13812,0
+XTNT.US,D,20190829,000000,2.65,2.6632,2.6063,2.65,6295,0
+XTNT.US,D,20190830,000000,2.5298,2.55,2.5298,2.55,578,0
+XTNT.US,D,20190903,000000,2.5434,2.6,2.5434,2.6,1492,0
+XTNT.US,D,20190904,000000,2.4594,2.58,2.4594,2.58,1217,0
+XTNT.US,D,20190905,000000,2.6035,2.64,2.5701,2.6142,2924,0
+XTNT.US,D,20190906,000000,2.87,2.87,2.5891,2.6,7162,0
+XTNT.US,D,20190909,000000,2.74,2.74,2.74,2.74,362,0
+XTNT.US,D,20190911,000000,2.76,2.76,2.6633,2.7,2000,0
+XTNT.US,D,20190912,000000,2.6001,2.7,2.4,2.42,7285,0
+XTNT.US,D,20190913,000000,2.55,2.635,2.5,2.51,2596,0
+XTNT.US,D,20190916,000000,2.5,2.55,2.36,2.44,8811,0
+XTNT.US,D,20190917,000000,2.36,2.57,2.36,2.51,5057,0
+XTNT.US,D,20190918,000000,2.59,2.6,2.4,2.42,4798,0
+XTNT.US,D,20190919,000000,2.42,2.53,2.3658,2.41,3992,0
+XTNT.US,D,20190920,000000,2.38,2.8,2.31,2.8,8323,0
+XTNT.US,D,20190923,000000,2.7999,2.7999,2.7,2.7,1760,0
+XTNT.US,D,20190924,000000,2.645,2.7,2.56,2.56,3393,0
+XTNT.US,D,20190925,000000,2.55,2.7,2.55,2.7,7609,0
+XTNT.US,D,20190926,000000,2.5747,2.9,2.55,2.88,15054,0
+XTNT.US,D,20190927,000000,2.973,2.984,2.81,2.82,7462,0
+XTNT.US,D,20190930,000000,2.65,2.85,2.65,2.84,3621,0
+XTNT.US,D,20191001,000000,2.9885,3,2.89,2.89,1850,0
+XTNT.US,D,20191002,000000,3.07,3.07,2.76,2.76,1180,0
+XTNT.US,D,20191003,000000,2.775,2.94,2.775,2.81,6524,0
+XTNT.US,D,20191004,000000,2.8497,2.9,2.7994,2.7994,3915,0
+XTNT.US,D,20191007,000000,2.85,2.85,2.75,2.8,2668,0
+XTNT.US,D,20191008,000000,2.89,2.89,2.41,2.6,10480,0
+XTNT.US,D,20191009,000000,2.74,2.74,2.5349,2.5349,398,0
+XTNT.US,D,20191010,000000,2.66,2.73,2.6157,2.6157,1939,0
+XTNT.US,D,20191011,000000,2.65,2.7,2.65,2.7,331,0
+XTNT.US,D,20191014,000000,2.7,2.7,2.7,2.7,119,0
+XTNT.US,D,20191015,000000,2.56,2.64,2.5001,2.64,3601,0
+XTNT.US,D,20191016,000000,2.7,2.7,2.5235,2.5235,1266,0
+XTNT.US,D,20191017,000000,2.51,2.5552,2.4381,2.4381,3934,0
+XTNT.US,D,20191018,000000,2.5006,2.549,2.36,2.42,26969,0
+XTNT.US,D,20191021,000000,2.4323,2.45,2.36,2.45,3187,0
+XTNT.US,D,20191022,000000,2.4638,2.4638,2.11,2.117,7411,0
+XTNT.US,D,20191023,000000,2.1243,2.24,2.12,2.1201,2869,0
+XTNT.US,D,20191024,000000,2.2452,2.35,2.2452,2.25,5898,0
+XTNT.US,D,20191025,000000,2.12,2.2942,2.12,2.16,9996,0
+XTNT.US,D,20191028,000000,2.16,2.2499,2.16,2.2,2563,0
+XTNT.US,D,20191029,000000,2.2575,2.2575,2.1,2.1,1795,0
+XTNT.US,D,20191030,000000,2.1,2.19,2.08,2.08,3707,0
+XTNT.US,D,20191031,000000,2.1,2.27,2.1,2.27,6240,0
+XTNT.US,D,20191101,000000,2.25,2.25,2.2215,2.24,2287,0
+XTNT.US,D,20191104,000000,2.2778,2.2778,2.27,2.27,437,0
+XTNT.US,D,20191105,000000,2.35,2.42,2.2869,2.2966,3429,0
+XTNT.US,D,20191106,000000,2.45,2.45,2.23,2.23,1819,0
+XTNT.US,D,20191107,000000,2.34,2.34,2.16,2.16,1507,0
+XTNT.US,D,20191108,000000,2.2204,2.2204,2.1098,2.12,6577,0
+XTNT.US,D,20191111,000000,2.2,2.2,2.12,2.1899,1236,0
+XTNT.US,D,20191112,000000,2.09,2.09,2.09,2.09,418,0
+XTNT.US,D,20191113,000000,2.25,2.25,1.7,1.7,5164,0
+XTNT.US,D,20191114,000000,1.7,1.9928,1.7,1.8,12820,0
+XTNT.US,D,20191115,000000,1.86,1.86,1.86,1.86,494,0
+XTNT.US,D,20191118,000000,2.2,2.45,2,2.0018,26190,0
+XTNT.US,D,20191119,000000,1.94,1.954,1.81,1.84,2551,0
+XTNT.US,D,20191120,000000,1.88,1.95,1.83,1.908,2961,0
+XTNT.US,D,20191121,000000,2,2,1.88,1.88,344,0
+XTNT.US,D,20191122,000000,1.9458,1.9458,1.8,1.82,1484,0
+XTNT.US,D,20191125,000000,1.9184,1.9184,1.67,1.71,10429,0
+XTNT.US,D,20191126,000000,1.6741,1.6999,1.6741,1.6942,907,0
+XTNT.US,D,20191127,000000,1.65,1.697,1.65,1.69,1320,0
+XTNT.US,D,20191129,000000,1.73,1.73,1.73,1.73,299,0
+XTNT.US,D,20191202,000000,1.64,1.64,1.64,1.64,467,0
+XTNT.US,D,20191203,000000,1.711,1.711,1.711,1.711,308,0
+XTNT.US,D,20191204,000000,1.66,1.7173,1.65,1.65,975,0
+XTNT.US,D,20191205,000000,1.68,1.69,1.655,1.655,8099,0
+XTNT.US,D,20191206,000000,1.6956,1.6956,1.66,1.6789,1023,0
+XTNT.US,D,20191209,000000,1.57,1.67,1.57,1.67,864,0
+XTNT.US,D,20191210,000000,1.6561,2.2333,1.6561,1.68,64995,0
+XTNT.US,D,20191211,000000,1.63,1.73,1.53,1.7,7878,0
+XTNT.US,D,20191212,000000,1.6,1.9265,1.59,1.7823,9561,0
+XTNT.US,D,20191213,000000,1.67,1.78,1.67,1.7,1705,0
+XTNT.US,D,20191217,000000,1.74,1.77,1.6555,1.6555,6696,0
+XTNT.US,D,20191218,000000,1.7319,1.74,1.61,1.63,1662,0
+XTNT.US,D,20191219,000000,1.63,1.665,1.5,1.5715,13636,0
+XTNT.US,D,20191220,000000,1.58,1.601,1.58,1.5949,3065,0
+XTNT.US,D,20191223,000000,1.562,1.5724,1.42,1.55,7445,0
+XTNT.US,D,20191224,000000,1.5127,1.55,1.49,1.55,12023,0
+XTNT.US,D,20191226,000000,1.65,1.7,1.55,1.7,8270,0
+XTNT.US,D,20191227,000000,1.68,1.68,1.6623,1.674,2071,0
+XTNT.US,D,20191230,000000,1.65,1.6517,1.6,1.6027,8440,0
+XTNT.US,D,20191231,000000,1.6014,1.6146,1.55,1.6,10994,0
+XTNT.US,D,20200102,000000,1.55,1.58,1.5,1.58,5230,0
+XTNT.US,D,20200103,000000,1.491,1.53,1.491,1.53,686,0
+XTNT.US,D,20200106,000000,1.5024,1.55,1.43,1.55,8587,0
+XTNT.US,D,20200107,000000,1.5912,1.5912,1.5854,1.5854,547,0
+XTNT.US,D,20200108,000000,1.57,1.5912,1.57,1.582,771,0
+XTNT.US,D,20200109,000000,1.5826,1.6,1.5825,1.6,4519,0
+XTNT.US,D,20200113,000000,1.65,1.65,1.58,1.62,5452,0
+XTNT.US,D,20200114,000000,1.62,1.7,1.62,1.6388,1119,0
+XTNT.US,D,20200116,000000,1.6,1.6202,1.58,1.58,8984,0
+XTNT.US,D,20200117,000000,1.58,1.58,1.45,1.5,9988,0
+XTNT.US,D,20200121,000000,1.5736,1.5862,1.4436,1.4855,10838,0
+XTNT.US,D,20200122,000000,1.6,1.63,1.535,1.58,3365,0
+XTNT.US,D,20200123,000000,1.5,1.53,1.47,1.53,1508,0
+XTNT.US,D,20200124,000000,1.44,1.5,1.44,1.5,4809,0
+XTNT.US,D,20200127,000000,1.505,1.505,1.4527,1.5,3331,0
+XTNT.US,D,20200128,000000,1.53,1.53,1.4663,1.4841,1615,0
+XTNT.US,D,20200129,000000,1.4,1.43,1.3509,1.41,12583,0
+XTNT.US,D,20200130,000000,1.3452,1.41,1.3452,1.3898,1206,0
+XTNT.US,D,20200131,000000,1.365,1.39,1.25,1.34,9930,0
+XTNT.US,D,20200203,000000,1.3073,1.39,1.3073,1.39,2309,0
+XTNT.US,D,20200204,000000,1.3863,1.4176,1.3,1.4176,1370,0
+XTNT.US,D,20200205,000000,1.42,1.4666,1.42,1.45,2636,0
+XTNT.US,D,20200206,000000,1.3662,1.42,1.3662,1.39,8504,0
+XTNT.US,D,20200207,000000,1.312,1.312,1.3065,1.3065,1001,0
+XTNT.US,D,20200210,000000,1.31,1.4,1.31,1.4,4822,0
+XTNT.US,D,20200211,000000,1.4,1.4,1.4,1.4,453,0
+XTNT.US,D,20200212,000000,1.3235,1.35,1.26,1.2887,10040,0
+XTNT.US,D,20200213,000000,1.27,1.28,1.2,1.22,20141,0
+XTNT.US,D,20200214,000000,1.48,1.48,1.27,1.27,23791,0
+XTNT.US,D,20200218,000000,1.23,1.23,1.13,1.1872,5541,0
+XTNT.US,D,20200219,000000,1.11,1.2,1.11,1.2,3533,0
+XTNT.US,D,20200220,000000,1.17,1.17,1.135,1.14,8656,0
+XTNT.US,D,20200221,000000,1.1802,1.29,1.074,1.12,43467,0
+XTNT.US,D,20200224,000000,1.09,1.21,1.09,1.21,4544,0
+XTNT.US,D,20200225,000000,1.2389,1.2412,1.1702,1.2,3913,0
+XTNT.US,D,20200226,000000,1.1327,1.2,1.1,1.1682,4020,0
+XTNT.US,D,20200227,000000,1.2,1.21,1.1,1.2,12159,0
+XTNT.US,D,20200228,000000,1.225,1.5,1.2037,1.4001,22095,0
+XTNT.US,D,20200302,000000,1.49,1.49,1.4,1.43,12927,0
+XTNT.US,D,20200303,000000,1.38,1.4,1.17,1.2092,3841,0
+XTNT.US,D,20200304,000000,1.22,1.3,1.22,1.28,6235,0
+XTNT.US,D,20200305,000000,1.36,1.3902,1.15,1.2,5704,0
+XTNT.US,D,20200306,000000,1.16,1.25,1.13,1.13,3216,0
+XTNT.US,D,20200309,000000,1,1.23,0.95,1.095,4272,0
+XTNT.US,D,20200310,000000,0.98,1.15,0.98,1,6776,0
+XTNT.US,D,20200311,000000,1,1.05,0.7732,0.83,16971,0
+XTNT.US,D,20200312,000000,0.79,0.9479,0.648,0.8501,11357,0
+XTNT.US,D,20200313,000000,0.75,0.84,0.75,0.8,7904,0
+XTNT.US,D,20200316,000000,0.8305,0.8784,0.7538,0.7962,2286,0
+XTNT.US,D,20200317,000000,0.785,0.8,0.7,0.7,5906,0
+XTNT.US,D,20200318,000000,0.6689,0.75,0.55,0.665,8810,0
+XTNT.US,D,20200319,000000,0.67,0.75,0.67,0.675,4617,0
+XTNT.US,D,20200320,000000,0.7087,0.72,0.6,0.6715,14452,0
+XTNT.US,D,20200323,000000,0.68,0.68,0.62,0.6707,5119,0
+XTNT.US,D,20200324,000000,0.65,0.6716,0.6,0.63,5695,0
+XTNT.US,D,20200325,000000,0.663,0.663,0.61,0.65,1830,0
+XTNT.US,D,20200326,000000,0.66,0.7131,0.64,0.64,12047,0
+XTNT.US,D,20200327,000000,0.65,0.6535,0.56,0.653,4070,0
+XTNT.US,D,20200330,000000,0.7102,0.85,0.7102,0.82,21528,0
+XTNT.US,D,20200331,000000,0.8,0.8002,0.6,0.67,18410,0
+XTNT.US,D,20200401,000000,0.75,0.75,0.61,0.6768,5623,0
+XTNT.US,D,20200402,000000,0.63,0.68,0.6,0.6175,4640,0
+XTNT.US,D,20200403,000000,0.603,0.68,0.603,0.65,3795,0
+XTNT.US,D,20200406,000000,0.6798,0.6798,0.65,0.67,4670,0
+XTNT.US,D,20200407,000000,0.6699,0.72,0.6698,0.7,3691,0
+XTNT.US,D,20200408,000000,0.735,0.735,0.7,0.729899,2061,0
+XTNT.US,D,20200409,000000,0.75,0.78,0.7201,0.764,2562,0
+XTNT.US,D,20200413,000000,1.1,1.1,0.6831,0.7499,47223,0
+XTNT.US,D,20200414,000000,0.75,0.75,0.67,0.70745,22324,0
+XTNT.US,D,20200415,000000,0.6901,0.719899,0.68,0.719899,1354,0
+XTNT.US,D,20200416,000000,0.685,0.7,0.67,0.67,9070,0
+XTNT.US,D,20200417,000000,0.6,0.7199,0.6,0.7199,12908,0
+XTNT.US,D,20200420,000000,0.6858,0.7,0.68,0.7,3082,0
+XTNT.US,D,20200421,000000,0.67,0.68,0.665,0.68,7953,0
+XTNT.US,D,20200422,000000,0.71,0.72,0.69,0.6999,23042,0
+XTNT.US,D,20200423,000000,0.73,0.75,0.67,0.7399,118414,0
+XTNT.US,D,20200424,000000,0.73,0.8,0.7,0.7399,685856,0
+XTNT.US,D,20200427,000000,0.8,0.82,0.75,0.76,331946,0
+XTNT.US,D,20200428,000000,0.75,0.79,0.745,0.7483,213494,0
+XTNT.US,D,20200429,000000,0.748,0.8,0.721,0.77,266597,0
+XTNT.US,D,20200430,000000,0.79,0.8,0.73,0.7503,88560,0
+XTNT.US,D,20200501,000000,0.74,0.785,0.74,0.7401,120935,0
+XTNT.US,D,20200504,000000,0.78,0.78,0.74,0.7401,31687,0
+XTNT.US,D,20200505,000000,0.77,0.78,0.7,0.72,86460,0
+XTNT.US,D,20200506,000000,0.756,0.756,0.7,0.7185,88787,0
+XTNT.US,D,20200507,000000,0.7,0.7185,0.67,0.7117,116952,0
+XTNT.US,D,20200508,000000,0.709999,0.719899,0.66005,0.7,82452,0
+XTNT.US,D,20200511,000000,0.7,0.7147,0.65,0.68,67566,0
+XTNT.US,D,20200512,000000,0.65,0.7,0.65,0.6923,49078,0
+XTNT.US,D,20200513,000000,0.682,0.69,0.65,0.66,53296,0
+XTNT.US,D,20200514,000000,0.691,0.691,0.63,0.659,70511,0
+XTNT.US,D,20200515,000000,0.6454,0.7182,0.6351,0.6351,30691,0
+XTNT.US,D,20200518,000000,0.67,0.6725,0.64,0.665,40177,0
+XTNT.US,D,20200519,000000,0.6875,0.6875,0.628999,0.63,159676,0
+XTNT.US,D,20200520,000000,0.631,0.6825,0.631,0.6685,953509,0
+XTNT.US,D,20200521,000000,2.77,3.5,1.52,1.74,32038006,0
+XTNT.US,D,20200522,000000,1.59,1.63,1.35,1.55,2286991,0
+XTNT.US,D,20200526,000000,1.57,1.57,1.38,1.41,743716,0
+XTNT.US,D,20200527,000000,1.34,1.56,1.25,1.47,749691,0
+XTNT.US,D,20200528,000000,1.37,1.463,1.24,1.32,402620,0
+XTNT.US,D,20200529,000000,1.22,1.2999,1.16,1.23,217837,0
+XTNT.US,D,20200601,000000,1.15,1.317,1.15,1.24,253745,0
+XTNT.US,D,20200602,000000,1.19,1.24,1.15,1.2,138674,0
+XTNT.US,D,20200603,000000,1.18,1.21,1.16,1.2,141646,0
+XTNT.US,D,20200604,000000,1.15,1.43,1.1323,1.33,581753,0
+XTNT.US,D,20200605,000000,1.38,1.38,1.2,1.28,163990,0
+XTNT.US,D,20200608,000000,1.24,1.3,1.17,1.3,185081,0
+XTNT.US,D,20200609,000000,1.2,1.28,1.18,1.23,118203,0
+XTNT.US,D,20200610,000000,1.22,1.28,1.22,1.26,206497,0
+XTNT.US,D,20200611,000000,1.2,1.21,1.13,1.19,153888,0
+XTNT.US,D,20200612,000000,1.16,1.22,1.07,1.09,128903,0
+XTNT.US,D,20200615,000000,0.9611,1.01,0.93,0.97,253114,0
+XTNT.US,D,20200616,000000,1.01,1.07,1.01,1.06,83446,0
+XTNT.US,D,20200617,000000,1.01,1.1,1.01,1.06,44162,0
+XTNT.US,D,20200618,000000,1.02,1.06,1.01,1.06,35737,0
+XTNT.US,D,20200619,000000,0.9921,1.1,0.9921,1.1,93314,0
+XTNT.US,D,20200622,000000,1.06,1.06,0.98,0.99,93551,0
+XTNT.US,D,20200623,000000,1,1.045,1,1.04,64993,0
+XTNT.US,D,20200624,000000,1.03,1.05,0.98,1.03,86107,0
+XTNT.US,D,20200625,000000,0.996,1.02,0.95,0.9899,35947,0
+XTNT.US,D,20200626,000000,0.9503,0.9898,0.9503,0.96,49198,0
+XTNT.US,D,20200629,000000,0.9627,1.02,0.96,0.9952,42940,0
+XTNT.US,D,20200630,000000,1.02,1.02,0.9,0.9,107584,0
+XTNT.US,D,20200701,000000,0.99,1.05,0.91,0.98,72962,0
+XTNT.US,D,20200702,000000,1.07,1.07,0.96,0.97,71135,0
+XTNT.US,D,20200706,000000,1,1.02,0.97,0.9822,42257,0
+XTNT.US,D,20200707,000000,0.95,0.9999,0.95,0.969099,19023,0
+XTNT.US,D,20200708,000000,1,1,0.9201,0.94841,21736,0
+XTNT.US,D,20200709,000000,0.94,0.988,0.92,0.939899,41041,0
+XTNT.US,D,20200710,000000,0.94,0.95,0.93,0.949899,40531,0
+XTNT.US,D,20200713,000000,0.93,0.98,0.916,0.9299,59271,0
+XTNT.US,D,20200714,000000,0.9273,0.93,0.87,0.875,58704,0
+XTNT.US,D,20200715,000000,0.87,0.91,0.87,0.9,55775,0
+XTNT.US,D,20200716,000000,0.92,0.92,0.88,0.9024,31775,0
+XTNT.US,D,20200717,000000,0.92,1.24,0.9024,1.12,743974,0
+XTNT.US,D,20200720,000000,1.08,1.08,0.95,1.0199,225010,0
+XTNT.US,D,20200721,000000,1.02,1.03,0.980701,0.995,81369,0
+XTNT.US,D,20200722,000000,1.04,1.19,1.04,1.15,332556,0
+XTNT.US,D,20200723,000000,1.2,1.28,1.11,1.13,291521,0
+XTNT.US,D,20200724,000000,1.12,1.14,1.01,1.0899,123574,0
+XTNT.US,D,20200727,000000,1.06,1.1,1.02,1.03,58764,0
+XTNT.US,D,20200728,000000,1.04,1.13,1.0215,1.0976,59746,0
+XTNT.US,D,20200729,000000,1.05,1.1,1.01,1.02,86349,0
+XTNT.US,D,20200730,000000,1.02,1.095,1.01,1.05,36344,0
+XTNT.US,D,20200731,000000,1.14,1.14,1.06,1.07,76809,0
+XTNT.US,D,20200803,000000,1.08,1.23,1.07,1.2,272026,0
+XTNT.US,D,20200804,000000,1.08,1.08,1.01,1.04,244589,0
+XTNT.US,D,20200805,000000,1.05,1.0865,1.0466,1.07,75745,0
+XTNT.US,D,20200806,000000,1.08,1.09,1.04,1.08,57273,0
+XTNT.US,D,20200807,000000,1.1,1.1799,1.06,1.11,147301,0
+XTNT.US,D,20200810,000000,1.13,2.87,1.1,1.47,45590316,0
+XTNT.US,D,20200811,000000,1.26,1.67,1.22,1.6,2510901,0
+XTNT.US,D,20200812,000000,1.46,1.6,1.25,1.31,744302,0
+XTNT.US,D,20200813,000000,1.26,1.4,1.2201,1.23,349981,0
+XTNT.US,D,20200814,000000,1.22,1.25,1.0906,1.13,276983,0
+XTNT.US,D,20200817,000000,1.14,1.15,1.065,1.11,197619,0
+XTNT.US,D,20200818,000000,1.07,1.1001,0.9529,0.97,362789,0
+XTNT.US,D,20200819,000000,0.97,1.02,0.8,0.911,351981,0
+XTNT.US,D,20200820,000000,0.86,0.9596,0.86,0.9327,135898,0
+XTNT.US,D,20200821,000000,0.94,0.955,0.8928,0.9185,95850,0
+XTNT.US,D,20200824,000000,1.32,1.33,0.9503,1.04,5984629,0
+XTNT.US,D,20200825,000000,1.02,1.09,1.02,1.08,584141,0
+XTNT.US,D,20200826,000000,1,1.05,0.96,0.99,237383,0
+XTNT.US,D,20200827,000000,0.9946,1.01,0.94,0.948,260179,0
+XTNT.US,D,20200828,000000,0.947,0.99,0.9244,0.9244,273509,0
+XTNT.US,D,20200831,000000,0.94,1.01,0.94,0.9541,256660,0
+XTNT.US,D,20200901,000000,0.95,0.9841,0.912,0.938,114341,0
+XTNT.US,D,20200902,000000,0.9369,0.97,0.8404,0.8671,143240,0
+XTNT.US,D,20200903,000000,0.87,0.9143,0.86,0.87,53103,0
+XTNT.US,D,20200904,000000,0.84,0.87,0.75,0.7975,182268,0
+XTNT.US,D,20200908,000000,0.7808,0.79,0.7625,0.779,59112,0
+XTNT.US,D,20200909,000000,0.779,0.79,0.75,0.7826,83952,0
+XTNT.US,D,20200910,000000,0.7933,0.88,0.7933,0.826,64809,0
+XTNT.US,D,20200911,000000,0.825,0.89,0.811,0.8758,134129,0
+XTNT.US,D,20200914,000000,0.8537,0.8913,0.85,0.8783,154360,0
+XTNT.US,D,20200915,000000,0.8537,0.9,0.84,0.8998,52955,0
+XTNT.US,D,20200916,000000,0.9,0.9,0.852,0.86,77451,0
+XTNT.US,D,20200917,000000,0.8561,0.9,0.8452,0.9,50204,0
+XTNT.US,D,20200918,000000,0.8808,0.9,0.8487,0.8487,52628,0
+XTNT.US,D,20200921,000000,0.8911,0.8911,0.8201,0.8232,34649,0
+XTNT.US,D,20200922,000000,0.82,0.848,0.79,0.8055,29847,0
+XTNT.US,D,20200923,000000,0.79,0.8273,0.7848,0.799,38283,0
+XTNT.US,D,20200924,000000,0.79,0.8209,0.71,0.7996,83815,0
+XTNT.US,D,20200925,000000,0.7409,0.8,0.7409,0.76,68536,0
+XTNT.US,D,20200928,000000,0.798,0.8,0.74,0.799,40153,0
+XTNT.US,D,20200929,000000,0.76001,0.81,0.76001,0.79,41069,0
+XTNT.US,D,20200930,000000,0.8489,0.8489,0.800701,0.8237,109691,0
+XTNT.US,D,20201001,000000,0.8652,0.8818,0.8144,0.8203,2294643,0
+XTNT.US,D,20201002,000000,2.25,2.5,1.34,1.57,112349679,0
+XTNT.US,D,20201005,000000,1.37,1.52,1.2406,1.52,6680427,0
+XTNT.US,D,20201006,000000,1.95,2.28,1.5,1.53,17902665,0
+XTNT.US,D,20201007,000000,1.42,1.51,1.26,1.3,1871921,0
+XTNT.US,D,20201008,000000,1.27,1.34,1.25,1.31,669575,0
+XTNT.US,D,20201009,000000,1.3,1.41,1.3,1.33,696578,0
+XTNT.US,D,20201012,000000,1.34,1.45,1.34,1.4385,428661,0
+XTNT.US,D,20201013,000000,1.39,1.56,1.39,1.555,450982,0
+XTNT.US,D,20201014,000000,1.57,1.57,1.45,1.5,315247,0
+XTNT.US,D,20201015,000000,1.45,1.59,1.45,1.59,255157,0
+XTNT.US,D,20201016,000000,1.54,1.63,1.53,1.63,260850,0
+XTNT.US,D,20201019,000000,1.64,1.651,1.525,1.57,305384,0
+XTNT.US,D,20201020,000000,1.54,1.59,1.47,1.5,300424,0
+XTNT.US,D,20201021,000000,1.46,1.49,1.37,1.4,160771,0
+XTNT.US,D,20201022,000000,1.36,1.5,1.36,1.46,139288,0
+XTNT.US,D,20201023,000000,1.31,1.43,1.31,1.4,172103,0
+XTNT.US,D,20201026,000000,1.41,1.44,1.39,1.43,99995,0
+XTNT.US,D,20201027,000000,1.39,1.43,1.38,1.43,144109,0
+XTNT.US,D,20201028,000000,1.38,1.42,1.27,1.28,123190,0
+XTNT.US,D,20201029,000000,1.3,1.4,1.2628,1.36,256200,0
+XTNT.US,D,20201030,000000,1.26,1.3072,1.12,1.16,226346,0
+XTNT.US,D,20201102,000000,1.24,1.24,1.1,1.12,85034,0
+XTNT.US,D,20201103,000000,1.11,1.19,1.11,1.15,69022,0
+XTNT.US,D,20201104,000000,1.14,1.144,1.11,1.12,80924,0
+XTNT.US,D,20201105,000000,1.1,1.18,1.1,1.15,46825,0
+XTNT.US,D,20201106,000000,1.14,1.14,1.1,1.11,71729,0
+XTNT.US,D,20201109,000000,1.11,1.1428,1.11,1.115,70916,0
+XTNT.US,D,20201110,000000,1.1,1.1998,1.1,1.17,81978,0
+XTNT.US,D,20201111,000000,1.21,1.2239,1.16,1.16,76537,0
+XTNT.US,D,20201112,000000,1.15,1.35,1.15,1.28,194853,0
+XTNT.US,D,20201113,000000,1.27,1.355,1.23,1.26,260402,0
+XTNT.US,D,20201116,000000,1.36,1.36,1.25,1.26,66465,0
+XTNT.US,D,20201117,000000,1.23,1.27,1.21,1.26,95376,0
+XTNT.US,D,20201118,000000,1.26,1.33,1.24,1.29,122098,0
+XTNT.US,D,20201119,000000,1.28,1.29,1.24,1.29,45345,0
+XTNT.US,D,20201120,000000,1.29,1.29,1.24,1.29,72635,0
+XTNT.US,D,20201123,000000,1.28,1.28,1.22,1.23,59028,0
+XTNT.US,D,20201124,000000,1.19,1.32,1.16,1.22,226129,0
+XTNT.US,D,20201125,000000,1.2,1.26,1.19,1.19,65907,0
+XTNT.US,D,20201127,000000,1.25,1.25,1.22,1.24,48424,0
+XTNT.US,D,20201130,000000,1.19,1.25,1.18,1.2,125975,0
+XTNT.US,D,20201201,000000,1.21,1.27,1.2,1.26,115595,0
+XTNT.US,D,20201202,000000,1.25,1.28,1.22,1.26,124178,0
+XTNT.US,D,20201203,000000,1.35,1.37,1.26,1.29,130297,0
+XTNT.US,D,20201204,000000,1.32,1.3475,1.28,1.29,94983,0
+XTNT.US,D,20201207,000000,1.3,1.35,1.29,1.29,92520,0
+XTNT.US,D,20201208,000000,1.28,1.34,1.28,1.3,88271,0
+XTNT.US,D,20201209,000000,1.36,1.6,1.27,1.478,1349918,0
+XTNT.US,D,20201210,000000,1.49,1.5,1.285,1.32,517391,0
+XTNT.US,D,20201211,000000,1.27,1.31,1.21,1.27,361901,0
+XTNT.US,D,20201214,000000,1.25,1.25,1.16,1.17,200321,0
+XTNT.US,D,20201215,000000,1.1722,1.33,1.1722,1.21,624252,0
+XTNT.US,D,20201216,000000,1.19,1.2196,1.16,1.2,117714,0
+XTNT.US,D,20201217,000000,1.18,1.195,1.16,1.19,79968,0
+XTNT.US,D,20201218,000000,1.18,1.18,1.15,1.16,129034,0
+XTNT.US,D,20201221,000000,1.15,1.17,1.13,1.16,105294,0
+XTNT.US,D,20201222,000000,1.14,1.17,1.14,1.15,98689,0
+XTNT.US,D,20201223,000000,1.17,1.24,1.14,1.17,201686,0
+XTNT.US,D,20201224,000000,1.17,1.23,1.17,1.195,39911,0
+XTNT.US,D,20201228,000000,1.24,1.25,1.2,1.22,113430,0
+XTNT.US,D,20201229,000000,1.25,1.25,1.17,1.18,297185,0
+XTNT.US,D,20201230,000000,1.23,1.25,1.209,1.235,105382,0
+XTNT.US,D,20201231,000000,1.24,1.25,1.19,1.1961,53382,0
+XTNT.US,D,20210104,000000,1.24,1.249,1.18,1.23,82833,0
+XTNT.US,D,20210105,000000,1.24,1.35,1.23,1.3284,209930,0
+XTNT.US,D,20210106,000000,1.32,1.35,1.2635,1.28,77289,0
+XTNT.US,D,20210107,000000,1.3,1.3434,1.28,1.3,83638,0
+XTNT.US,D,20210108,000000,1.34,1.3443,1.27,1.33,83589,0
+XTNT.US,D,20210111,000000,1.33,1.4,1.29,1.34,309181,0
+XTNT.US,D,20210112,000000,1.33,1.4,1.32,1.37,146013,0
+XTNT.US,D,20210113,000000,1.38,1.4595,1.35,1.44,212782,0
+XTNT.US,D,20210114,000000,1.45,1.48,1.36,1.4,190610,0
+XTNT.US,D,20210115,000000,1.37,1.38,1.22,1.26,188286,0
+XTNT.US,D,20210119,000000,1.31,1.4,1.27,1.39,235249,0
+XTNT.US,D,20210120,000000,1.4,1.44,1.34,1.36,142620,0
+XTNT.US,D,20210121,000000,1.39,1.5589,1.38,1.52,702553,0
+XTNT.US,D,20210122,000000,1.47,1.5498,1.47,1.48,215298,0
+XTNT.US,D,20210125,000000,1.51,1.6,1.48,1.58,222471,0
+XTNT.US,D,20210126,000000,1.6,1.63,1.58,1.63,331927,0
+XTNT.US,D,20210127,000000,1.55,1.62,1.49,1.51,155099,0
+XTNT.US,D,20210128,000000,1.51,1.51,1.3762,1.46,185415,0
+XTNT.US,D,20210129,000000,1.55,1.55,1.47,1.47,99793,0
+XTNT.US,D,20210201,000000,1.47,1.49,1.4301,1.49,77643,0
+XTNT.US,D,20210202,000000,1.47,1.65,1.47,1.63,311513,0
+XTNT.US,D,20210203,000000,1.63,1.67,1.59,1.6,204705,0
+XTNT.US,D,20210204,000000,1.64,1.8,1.6126,1.77,527160,0
+XTNT.US,D,20210205,000000,1.77,1.77,1.6,1.72,338315,0
+XTNT.US,D,20210208,000000,1.7,1.76,1.67,1.69,193451,0
+XTNT.US,D,20210209,000000,1.7,1.91,1.7,1.84,287625,0
+XTNT.US,D,20210210,000000,1.9,2.15,1.661,1.99,1644563,0
+XTNT.US,D,20210211,000000,2,2.01,1.7901,1.82,269417,0
+XTNT.US,D,20210212,000000,1.79,1.93,1.743,1.92,175510,0
+XTNT.US,D,20210216,000000,1.95,1.9799,1.83,1.96,249498,0
+XTNT.US,D,20210217,000000,1.96,2.31,1.87,2.29,609090,0
+XTNT.US,D,20210218,000000,2.29,2.29,2.03,2.08,321641,0
+XTNT.US,D,20210219,000000,1.99,2.15,1.99,2.12,297060,0
+XTNT.US,D,20210222,000000,2.06,2.1086,2.03,2.08,102951,0
+XTNT.US,D,20210223,000000,1.83,1.92,1.64,1.74,310157,0
+XTNT.US,D,20210224,000000,1.7,1.95,1.7,1.9,129691,0
+XTNT.US,D,20210225,000000,1.86,2.049,1.8579,1.93,309119,0
+XTNT.US,D,20210226,000000,2.01,6.58,1.965,4.33,218826589,0
+XTNT.US,D,20210301,000000,3.63,4.78,3.53,4.09,9415011,0
+XTNT.US,D,20210302,000000,3.71,4.27,3.71,3.85,2595798,0
+XTNT.US,D,20210303,000000,3.9,4.9,3.8,3.86,3856245,0
+XTNT.US,D,20210304,000000,3.75,3.95,2.6,2.8,1738156,0
+XTNT.US,D,20210305,000000,3.07,3.07,2.44,2.84,767434,0
+XTNT.US,D,20210308,000000,2.74,2.83,2.5449,2.66,669730,0
+XTNT.US,D,20210309,000000,2.8,2.87,2.66,2.78,422090,0
+XTNT.US,D,20210310,000000,2.8,2.8699,2.54,2.67,390051,0
+XTNT.US,D,20210311,000000,2.7,3.05,2.65,2.9,593224,0
+XTNT.US,D,20210312,000000,2.92,2.92,2.8,2.84,190359,0
+XTNT.US,D,20210315,000000,2.8,3.02,2.72,2.9,245801,0
+XTNT.US,D,20210316,000000,2.81,2.9634,2.73,2.77,393394,0
+XTNT.US,D,20210317,000000,2.7,2.9,2.7,2.82,162127,0
+XTNT.US,D,20210318,000000,2.82,2.95,2.7931,2.81,191300,0
+XTNT.US,D,20210319,000000,2.82,2.98,2.7401,2.98,153709,0
+XTNT.US,D,20210322,000000,3.1,3.6,2.9975,3.02,882432,0
+XTNT.US,D,20210323,000000,2.96,2.98,2.75,2.81,260784,0
+XTNT.US,D,20210324,000000,2.81,2.87,2.401,2.42,319344,0
+XTNT.US,D,20210325,000000,2.36,2.54,2.22,2.49,158438,0
+XTNT.US,D,20210326,000000,2.52,2.6,2.4201,2.46,96312,0
+XTNT.US,D,20210329,000000,2.54,2.54,2.23,2.26,95362,0
+XTNT.US,D,20210330,000000,2.22,2.35,2.16,2.33,119503,0
+XTNT.US,D,20210331,000000,2.33,2.51,2.33,2.36,84746,0
+XTNT.US,D,20210401,000000,2.4,2.4267,2.281,2.31,86870,0
+XTNT.US,D,20210405,000000,2.29,2.34,2.25,2.3364,80666,0
+XTNT.US,D,20210406,000000,2.29,2.45,2.2607,2.32,112742,0
+XTNT.US,D,20210407,000000,2.31,2.42,2.2,2.2,93516,0
+XTNT.US,D,20210408,000000,2.26,2.4,2.21,2.32,115855,0
+XTNT.US,D,20210409,000000,2.28,2.31,2.22,2.23,64013,0
+XTNT.US,D,20210412,000000,2.21,3.25,2.11,2.32,16205634,0
+XTNT.US,D,20210413,000000,2.19,2.47,2.12,2.46,1340293,0
+XTNT.US,D,20210414,000000,2.4,2.49,2.16,2.16,784624,0
+XTNT.US,D,20210415,000000,2.22,2.279,2.1,2.14,210069,0
+XTNT.US,D,20210416,000000,2.06,2.0866,1.82,1.92,585349,0
+XTNT.US,D,20210419,000000,1.92,1.9639,1.81,1.91,282519,0
+XTNT.US,D,20210420,000000,1.9,1.94,1.82,1.84,122425,0
+XTNT.US,D,20210421,000000,1.8,2.02,1.8,1.94,145604,0
+XTNT.US,D,20210422,000000,2,2.05,1.92,1.96,114039,0
+XTNT.US,D,20210423,000000,2.15,2.15,1.96,2.03,114657,0
+XTNT.US,D,20210426,000000,2.02,2.105,1.97,2.04,166100,0
+XTNT.US,D,20210427,000000,2.07,2.07,1.965,1.99,119339,0
+XTNT.US,D,20210428,000000,1.99,2.06,1.93,1.97,74726,0
+XTNT.US,D,20210429,000000,1.99,1.9995,1.87,1.93,87539,0
+XTNT.US,D,20210430,000000,1.9,1.9369,1.815,1.82,188026,0
+XTNT.US,D,20210503,000000,1.81,1.8654,1.78,1.8,107674,0
+XTNT.US,D,20210504,000000,1.75,1.78,1.71,1.73,80521,0
+XTNT.US,D,20210505,000000,1.71,1.75,1.69,1.69,45658,0
+XTNT.US,D,20210506,000000,1.69,1.7299,1.61,1.7,163919,0
+XTNT.US,D,20210507,000000,1.69,1.87,1.68,1.68,201965,0
+XTNT.US,D,20210510,000000,1.68,1.8,1.61,1.67,101131,0
+XTNT.US,D,20210511,000000,1.5,1.69,1.4136,1.61,312795,0
+XTNT.US,D,20210512,000000,1.57,1.63,1.52,1.52,69936,0
+XTNT.US,D,20210513,000000,1.52,1.6084,1.43,1.52,88490,0
+XTNT.US,D,20210514,000000,1.49,1.55,1.43,1.44,94757,0
+XTNT.US,D,20210517,000000,1.51,1.5453,1.44,1.51,47716,0
+XTNT.US,D,20210518,000000,1.53,1.6,1.48,1.52,90509,0
+XTNT.US,D,20210519,000000,1.47,1.5399,1.47,1.5,17337,0
+XTNT.US,D,20210520,000000,1.55,1.55,1.47,1.47,53390,0
+XTNT.US,D,20210521,000000,1.48,1.5136,1.45,1.51,57559,0
+XTNT.US,D,20210524,000000,1.52,1.56,1.43,1.43,264937,0
+XTNT.US,D,20210525,000000,1.5,1.51,1.35,1.38,162746,0
+XTNT.US,D,20210526,000000,1.39,1.5,1.35,1.49,143233,0
+XTNT.US,D,20210527,000000,1.47,1.49,1.4366,1.45,99710,0
+XTNT.US,D,20210528,000000,1.44,1.55,1.43,1.46,140503,0
+XTNT.US,D,20210601,000000,1.46,1.4745,1.4,1.45,102989,0
+XTNT.US,D,20210602,000000,1.47,1.5352,1.43,1.5,103553,0
+XTNT.US,D,20210603,000000,1.5,1.72,1.44,1.59,313903,0
+XTNT.US,D,20210604,000000,1.59,1.69,1.59,1.68,186327,0
+XTNT.US,D,20210607,000000,1.66,1.7302,1.6,1.63,137432,0
+XTNT.US,D,20210608,000000,1.61,1.7,1.59,1.64,123725,0
+XTNT.US,D,20210609,000000,1.63,1.84,1.61,1.75,226236,0
+XTNT.US,D,20210610,000000,1.8,1.8,1.67,1.72,66355,0
+XTNT.US,D,20210611,000000,1.71,1.8,1.6788,1.78,90011,0
+XTNT.US,D,20210614,000000,1.88,1.88,1.78,1.83,110018,0
+XTNT.US,D,20210615,000000,1.85,1.8899,1.72,1.75,117014,0
+XTNT.US,D,20210616,000000,1.72,1.7331,1.67,1.68,59611,0
+XTNT.US,D,20210617,000000,1.72,1.75,1.68,1.72,47542,0
+XTNT.US,D,20210618,000000,1.7,1.71,1.61,1.62,52538,0
+XTNT.US,D,20210621,000000,1.63,1.6478,1.602,1.62,61565,0
+XTNT.US,D,20210622,000000,1.6,1.6521,1.595,1.61,145938,0
+XTNT.US,D,20210623,000000,1.63,1.75,1.63,1.72,83493,0
+XTNT.US,D,20210624,000000,1.79,1.7915,1.66,1.69,73804,0
+XTNT.US,D,20210625,000000,1.7,1.79,1.66,1.77,108666,0
+XTNT.US,D,20210628,000000,1.78,1.8,1.63,1.7,80392,0
+XTNT.US,D,20210629,000000,1.73,1.7457,1.65,1.73,80609,0
+XTNT.US,D,20210630,000000,1.75,1.7571,1.6,1.63,136281,0
+XTNT.US,D,20210701,000000,1.65,1.89,1.61,1.78,793309,0
+XTNT.US,D,20210702,000000,1.67,1.741,1.63,1.66,205826,0
+XTNT.US,D,20210706,000000,1.56,1.6518,1.5234,1.61,159100,0
+XTNT.US,D,20210707,000000,1.6,1.61,1.45,1.5,184700,0
+XTNT.US,D,20210708,000000,1.47,1.9086,1.43,1.85,1696758,0
+XTNT.US,D,20210709,000000,1.63,1.9574,1.63,1.74,677422,0
+XTNT.US,D,20210712,000000,1.75,2.38,1.75,2,5162571,0
+XTNT.US,D,20210713,000000,1.91,1.9435,1.61,1.65,1229342,0
+XTNT.US,D,20210714,000000,1.62,1.638,1.42,1.42,627784,0
+XTNT.US,D,20210715,000000,1.48,1.5,1.36,1.37,552720,0
+XTNT.US,D,20210716,000000,1.36,1.37,1.2601,1.29,239734,0
+XTNT.US,D,20210719,000000,1.26,1.28,1.21,1.26,146325,0
+XTNT.US,D,20210720,000000,1.24,1.44,1.23,1.42,6778221,0
+XTNT.US,D,20210721,000000,1.67,1.85,1.33,1.41,21190406,0
+XTNT.US,D,20210722,000000,1.35,1.37,1.26,1.33,2490219,0
+XTNT.US,D,20210723,000000,1.28,1.3,1.18,1.21,1282027,0
+XTNT.US,D,20210726,000000,1.17,1.24,1.16,1.23,620790,0
+XTNT.US,D,20210727,000000,1.21,1.21,1.14,1.19,585748,0
+XTNT.US,D,20210728,000000,1.18,1.27,1.16,1.24,399631,0
+XTNT.US,D,20210729,000000,1.28,1.28,1.21,1.26,267717,0
+XTNT.US,D,20210730,000000,1.25,1.26,1.21,1.23,299109,0
+XTNT.US,D,20210802,000000,1.23,1.32,1.22,1.3,307526,0
+XTNT.US,D,20210803,000000,1.33,1.33,1.26,1.32,320636,0
+XTNT.US,D,20210804,000000,1.31,1.33,1.23,1.33,350676,0
+XTNT.US,D,20210805,000000,1.26,1.332,1.25,1.29,414701,0
+XTNT.US,D,20210806,000000,1.28,1.32,1.23,1.32,211486,0
+XTNT.US,D,20210809,000000,1.3,1.37,1.27,1.35,293698,0
+XTNT.US,D,20210810,000000,1.33,1.35,1.29,1.31,306719,0
+XTNT.US,D,20210811,000000,1.3,1.3402,1.28,1.33,294050,0
+XTNT.US,D,20210812,000000,1.32,1.35,1.31,1.34,171290,0
+XTNT.US,D,20210813,000000,1.34,1.36,1.27,1.27,111725,0
+XTNT.US,D,20210816,000000,1.27,1.28,1.19,1.2,227686,0
+XTNT.US,D,20210817,000000,1.2,1.219,1.1507,1.16,179867,0
+XTNT.US,D,20210818,000000,1.16,1.22,1.16,1.19,122761,0
+XTNT.US,D,20210819,000000,1.19,1.19,1.16,1.17,80390,0
+XTNT.US,D,20210820,000000,1.16,1.23,1.1508,1.21,84393,0
+XTNT.US,D,20210823,000000,1.2,1.2687,1.171,1.25,164039,0
+XTNT.US,D,20210824,000000,1.26,1.26,1.22,1.25,371507,0
+XTNT.US,D,20210825,000000,1.25,1.26,1.21,1.25,260716,0
+XTNT.US,D,20210826,000000,1.25,1.28,1.22,1.28,158390,0
+XTNT.US,D,20210827,000000,1.27,1.31,1.25,1.31,189009,0
+XTNT.US,D,20210830,000000,1.3,1.32,1.25,1.25,125777,0
+XTNT.US,D,20210831,000000,1.25,1.28,1.25,1.26,91206,0
+XTNT.US,D,20210901,000000,1.26,1.28,1.23,1.25,85923,0
+XTNT.US,D,20210902,000000,1.26,1.26,1.22,1.23,157303,0
+XTNT.US,D,20210903,000000,1.24,1.26,1.22,1.24,112085,0
+XTNT.US,D,20210907,000000,1.24,1.26,1.2,1.21,150547,0
+XTNT.US,D,20210908,000000,1.2,1.2269,1.18,1.19,94535,0
+XTNT.US,D,20210909,000000,1.19,1.22,1.16,1.18,135055,0
+XTNT.US,D,20210910,000000,1.18,1.24,1.18,1.21,106431,0
+XTNT.US,D,20210913,000000,1.22,1.24,1.17,1.23,66320,0
+XTNT.US,D,20210914,000000,1.22,1.23,1.19,1.2,85291,0
+XTNT.US,D,20210915,000000,1.2,1.22,1.17,1.18,86740,0
+XTNT.US,D,20210916,000000,1.17,1.19,1.15,1.15,140996,0
+XTNT.US,D,20210917,000000,1.14,1.17,1.11,1.11,235999,0
+XTNT.US,D,20210920,000000,1.11,1.15,1.03,1.05,176773,0
+XTNT.US,D,20210921,000000,1.08,1.19,1.06,1.14,207027,0
+XTNT.US,D,20210922,000000,1.13,1.17,1.12,1.15,119902,0
+XTNT.US,D,20210923,000000,1.17,1.19,1.13,1.19,215984,0
+XTNT.US,D,20210924,000000,1.16,1.2,1.15,1.19,76613,0
+XTNT.US,D,20210927,000000,1.18,1.19,1.14,1.17,76882,0
+XTNT.US,D,20210928,000000,1.15,1.15,1.12,1.14,55541,0
+XTNT.US,D,20210929,000000,1.13,1.1399,1.1,1.1,58278,0
+XTNT.US,D,20210930,000000,1.11,1.14,1.08,1.11,69363,0
+XTNT.US,D,20211001,000000,1.14,1.14,1.1,1.12,31029,0
+XTNT.US,D,20211004,000000,1.12,1.26,1.105,1.16,633224,0
+XTNT.US,D,20211005,000000,1.17,1.2,1.11,1.13,277773,0
+XTNT.US,D,20211006,000000,1.1,1.13,1.07,1.11,87745,0
+XTNT.US,D,20211007,000000,1.11,1.15,1.11,1.12,156195,0
+XTNT.US,D,20211008,000000,1.12,1.14,1.12,1.14,202861,0
+XTNT.US,D,20211011,000000,1.09,1.11,1.06,1.07,183898,0
+XTNT.US,D,20211012,000000,1.04,1.11,1.04,1.1,236791,0
+XTNT.US,D,20211013,000000,1.0859,1.1102,1.08,1.09,64056,0
+XTNT.US,D,20211014,000000,1.09,1.12,1.09,1.11,46991,0
+XTNT.US,D,20211015,000000,1.13,1.15,1.11,1.11,64108,0
+XTNT.US,D,20211018,000000,1.12,1.13,1.08,1.12,63060,0
+XTNT.US,D,20211019,000000,1.12,1.18,1.1,1.17,174277,0
+XTNT.US,D,20211020,000000,1.18,1.26,1.18,1.26,281095,0
+XTNT.US,D,20211021,000000,1.24,1.26,1.18,1.18,85419,0
+XTNT.US,D,20211022,000000,1.17,1.21,1.13,1.18,70533,0
+XTNT.US,D,20211025,000000,1.15,1.2,1.15,1.2,119426,0
+XTNT.US,D,20211026,000000,1.22,1.265,1.1601,1.19,228726,0
+XTNT.US,D,20211027,000000,1.22,1.24,1.1611,1.19,197048,0
+XTNT.US,D,20211028,000000,1.18,1.2076,1.15,1.15,98298,0
+XTNT.US,D,20211029,000000,1.15,1.17,1.13,1.15,83763,0
+XTNT.US,D,20211101,000000,1.15,1.17,1.15,1.16,51257,0
+XTNT.US,D,20211102,000000,1.21,1.27,1.19,1.23,378013,0
+XTNT.US,D,20211103,000000,1.23,1.26,1.22,1.26,77137,0
+XTNT.US,D,20211104,000000,1.24,1.25,1.1401,1.15,344998,0
+XTNT.US,D,20211105,000000,1.16,1.17,1.04,1.14,188895,0
+XTNT.US,D,20211108,000000,1.13,1.15,1.12,1.12,56191,0
+XTNT.US,D,20211109,000000,1.11,1.15,1.1007,1.14,57586,0
+XTNT.US,D,20211110,000000,1.12,1.14,1.11,1.12,71372,0
+XTNT.US,D,20211111,000000,1.11,1.1274,1.09,1.11,73824,0
+XTNT.US,D,20211112,000000,1.09,1.13,1.09,1.1,70638,0
+XTNT.US,D,20211115,000000,1.1,1.1,1.06,1.06,80240,0
+XTNT.US,D,20211116,000000,1.03,1.0487,1,1,231131,0
+XTNT.US,D,20211117,000000,1.01,1.03,1,1,59345,0
+XTNT.US,D,20211118,000000,1,1.01,0.92,0.92,167511,0
+XTNT.US,D,20211119,000000,0.93,0.9579,0.87,0.89,92598,0
+XTNT.US,D,20211122,000000,0.92,0.9499,0.8052,0.8175,163895,0
+XTNT.US,D,20211123,000000,0.8,0.8709,0.8,0.8257,18649,0
+XTNT.US,D,20211124,000000,0.84,0.84,0.719501,0.8092,250314,0
+XTNT.US,D,20211126,000000,0.7849,0.8274,0.76,0.7824,26901,0
+XTNT.US,D,20211129,000000,0.78,0.7922,0.72,0.74,120308,0
+XTNT.US,D,20211130,000000,0.74,0.74,0.6643,0.6996,230502,0
+XTNT.US,D,20211201,000000,0.68,0.75,0.68,0.7109,111354,0
+XTNT.US,D,20211202,000000,0.71,0.7499,0.71,0.7371,47018,0
+XTNT.US,D,20211203,000000,0.7994,0.7994,0.67,0.7037,64947,0
+XTNT.US,D,20211206,000000,0.7035,0.72,0.65,0.71025,67331,0
+XTNT.US,D,20211207,000000,0.7097,0.76,0.6801,0.7583,72076,0
+XTNT.US,D,20211208,000000,0.77,0.77,0.7131,0.7501,73181,0
+XTNT.US,D,20211209,000000,0.7585,0.785,0.74,0.7519,26904,0
+XTNT.US,D,20211210,000000,0.7839,0.7839,0.7295,0.7335,31727,0
+XTNT.US,D,20211213,000000,0.7214,0.75,0.71841,0.73,30279,0
+XTNT.US,D,20211214,000000,0.74,0.74,0.711,0.7299,12875,0
+XTNT.US,D,20211215,000000,0.7249,0.756199,0.7131,0.7325,62973,0
+XTNT.US,D,20211216,000000,0.7691,0.7691,0.715,0.72,37386,0
+XTNT.US,D,20211217,000000,0.715,0.7511,0.6931,0.7301,52294,0
+XTNT.US,D,20211220,000000,0.73,0.7499,0.6501,0.6799,89656,0
+XTNT.US,D,20211221,000000,0.69,0.72,0.680001,0.6886,23432,0
+XTNT.US,D,20211222,000000,0.72,0.73,0.69,0.715,59491,0
+XTNT.US,D,20211223,000000,0.725,0.73,0.656201,0.66,147139,0
+XTNT.US,D,20211227,000000,0.693,0.695,0.6231,0.6299,296179,0
+XTNT.US,D,20211228,000000,0.62,0.66,0.6,0.61,145732,0
+XTNT.US,D,20211229,000000,0.6,0.633299,0.56,0.5758,225786,0
+XTNT.US,D,20211230,000000,0.6045,0.6158,0.56,0.5616,111197,0
+XTNT.US,D,20211231,000000,0.5609,0.59,0.56,0.56,274439,0
+XTNT.US,D,20220103,000000,0.531,0.6152,0.531,0.6124,123582,0
+XTNT.US,D,20220104,000000,0.61,0.65,0.61,0.64,102783,0
+XTNT.US,D,20220105,000000,0.65,0.6594,0.5901,0.5929,105795,0
+XTNT.US,D,20220106,000000,0.6054,0.63,0.57,0.5959,95446,0
+XTNT.US,D,20220107,000000,0.5883,0.6,0.5659,0.578625,70585,0
+XTNT.US,D,20220110,000000,0.5854,0.6,0.5751,0.585951,75307,0
+XTNT.US,D,20220111,000000,0.5753,0.638,0.5753,0.6287,71101,0
+XTNT.US,D,20220112,000000,0.64,0.6799,0.619,0.639,88671,0
+XTNT.US,D,20220113,000000,0.6298,0.659,0.61,0.6487,109476,0
+XTNT.US,D,20220114,000000,0.6392,0.65,0.6287,0.648,51014,0
+XTNT.US,D,20220118,000000,0.636,0.64,0.61,0.628,22907,0
+XTNT.US,D,20220119,000000,0.6,0.64,0.6,0.63,43893,0
+XTNT.US,D,20220120,000000,0.63,0.64,0.6202,0.6251,25906,0
+XTNT.US,D,20220121,000000,0.63,0.6451,0.6102,0.635,60588,0
+XTNT.US,D,20220124,000000,0.6326,0.65,0.56,0.58,150798,0
+XTNT.US,D,20220125,000000,0.6,0.6056,0.56,0.5702,25555,0
+XTNT.US,D,20220126,000000,0.57,0.5999,0.5602,0.5864,54346,0
+XTNT.US,D,20220127,000000,0.5999,0.5999,0.5725,0.5763,17993,0
+XTNT.US,D,20220128,000000,0.5961,0.5961,0.5611,0.5702,48135,0
+XTNT.US,D,20220131,000000,0.58,0.59,0.561,0.5774,28943,0
+XTNT.US,D,20220201,000000,0.589,0.6,0.575,0.6,21386,0
+XTNT.US,D,20220202,000000,0.62,0.63,0.58,0.6145,50182,0
+XTNT.US,D,20220203,000000,0.61,0.6145,0.5946,0.6123,31057,0
+XTNT.US,D,20220204,000000,0.6113,0.63,0.5923,0.63,28848,0
+XTNT.US,D,20220207,000000,0.61,0.64,0.6001,0.6198,48160,0
+XTNT.US,D,20220208,000000,0.62,0.62,0.606108,0.6178,22152,0
+XTNT.US,D,20220209,000000,0.6,0.6473,0.6,0.6465,71699,0
+XTNT.US,D,20220210,000000,0.62,0.65,0.62,0.6416,21715,0
+XTNT.US,D,20220211,000000,0.64,0.67,0.64,0.6421,68612,0
+XTNT.US,D,20220214,000000,0.68,0.68,0.63,0.63,8494,0
+XTNT.US,D,20220215,000000,0.6203,0.67,0.599786,0.617701,47048,0
+XTNT.US,D,20220216,000000,0.6378,0.6378,0.610201,0.62,10634,0
+XTNT.US,D,20220217,000000,0.62,0.639,0.6101,0.625,36955,0
+XTNT.US,D,20220218,000000,0.645,0.67,0.629,0.66,61059,0
+XTNT.US,D,20220222,000000,0.68,0.72,0.659,0.69,100956,0
+XTNT.US,D,20220223,000000,0.67,0.7198,0.660001,0.7195,99163,0
+XTNT.US,D,20220224,000000,0.6475,0.69,0.6475,0.67,56071,0
+XTNT.US,D,20220225,000000,0.6657,0.73,0.65,0.7115,36385,0
+XTNT.US,D,20220228,000000,0.7471,0.79,0.7185,0.7798,94541,0
+XTNT.US,D,20220301,000000,0.7564,0.79,0.7564,0.7584,19676,0
+XTNT.US,D,20220302,000000,0.75,0.79,0.75,0.7703,25459,0
+XTNT.US,D,20220303,000000,0.78,0.86,0.7712,0.8294,68395,0
+XTNT.US,D,20220304,000000,0.85,0.861711,0.8304,0.84,41207,0
+XTNT.US,D,20220307,000000,0.882,0.922,0.802101,0.8822,142722,0
+XTNT.US,D,20220308,000000,0.9,0.91,0.7317,0.7509,156781,0
+XTNT.US,D,20220309,000000,0.74,0.770799,0.6374,0.6909,193763,0
+XTNT.US,D,20220310,000000,0.6909,0.709,0.6909,0.6953,22089,0
+XTNT.US,D,20220311,000000,0.6978,0.7065,0.66,0.66,95597,0
+XTNT.US,D,20220314,000000,0.653,0.68,0.632001,0.6321,46601,0
+XTNT.US,D,20220315,000000,0.632,0.652099,0.626,0.6359,59459,0
+XTNT.US,D,20220316,000000,0.628,0.6559,0.628,0.6301,15480,0
+XTNT.US,D,20220317,000000,0.6501,0.6502,0.63,0.6502,24443,0
+XTNT.US,D,20220318,000000,0.655,0.6799,0.6302,0.64,85440,0
+XTNT.US,D,20220321,000000,0.63,0.67,0.63,0.6552,22946,0
+XTNT.US,D,20220322,000000,0.655,0.6599,0.632,0.6523,35117,0
+XTNT.US,D,20220323,000000,0.6759,0.6759,0.65,0.662451,32646,0
+XTNT.US,D,20220324,000000,0.68,0.68,0.65,0.665,21321,0
+XTNT.US,D,20220325,000000,0.6517,0.674,0.6501,0.6736,12510,0
+XTNT.US,D,20220328,000000,0.67,0.67,0.64,0.67,27613,0
+XTNT.US,D,20220329,000000,0.6566,0.6799,0.630301,0.67,50597,0
+XTNT.US,D,20220330,000000,0.6311,0.69,0.6301,0.6883,20691,0
+XTNT.US,D,20220331,000000,0.6783,0.7,0.6584,0.68,15408,0
+XTNT.US,D,20220401,000000,0.6911,0.7112,0.68,0.7,19306,0
+XTNT.US,D,20220404,000000,0.6629,0.7029,0.63,0.7,48641,0
+XTNT.US,D,20220405,000000,0.7,0.714,0.674,0.6953,16944,0
+XTNT.US,D,20220406,000000,0.654,0.7,0.654,0.6688,44205,0
+XTNT.US,D,20220407,000000,0.660001,0.681,0.660001,0.67,6586,0
+XTNT.US,D,20220408,000000,0.67,0.7,0.65,0.68,50640,0
+XTNT.US,D,20220411,000000,0.69,0.69,0.6601,0.67,39143,0
+XTNT.US,D,20220412,000000,0.7035,0.7035,0.6535,0.660501,32834,0
+XTNT.US,D,20220413,000000,0.6605,0.698,0.6601,0.698,10935,0
+XTNT.US,D,20220414,000000,0.68,0.71,0.66,0.689999,50840,0
+XTNT.US,D,20220418,000000,0.683,0.7,0.66,0.6699,23782,0
+XTNT.US,D,20220419,000000,0.66,0.695,0.66,0.695,12647,0
+XTNT.US,D,20220420,000000,0.695,0.695,0.6651,0.695,10348,0
+XTNT.US,D,20220421,000000,0.69,0.69,0.6305,0.6555,66574,0
+XTNT.US,D,20220422,000000,0.635,0.6568,0.635,0.65,13286,0
+XTNT.US,D,20220425,000000,0.6688,0.6688,0.635,0.6499,6977,0
+XTNT.US,D,20220426,000000,0.635,0.6407,0.61,0.64,31010,0
+XTNT.US,D,20220427,000000,0.6212,0.6398,0.6202,0.6387,13215,0
+XTNT.US,D,20220428,000000,0.61,0.649,0.6,0.6354,20651,0
+XTNT.US,D,20220429,000000,0.6254,0.648999,0.6254,0.6489,3378,0
+XTNT.US,D,20220502,000000,0.647,0.647,0.63,0.63,25955,0
+XTNT.US,D,20220503,000000,0.63,0.6489,0.6201,0.6488,8879,0
+XTNT.US,D,20220504,000000,0.62,0.6489,0.62,0.630101,12744,0
+XTNT.US,D,20220505,000000,0.6301,0.64,0.6,0.600751,40879,0
+XTNT.US,D,20220506,000000,0.59,0.62,0.58,0.6,6449,0
+XTNT.US,D,20220509,000000,0.582,0.6,0.5406,0.56,29547,0
+XTNT.US,D,20220510,000000,0.54,0.57,0.53,0.564,24396,0
+XTNT.US,D,20220511,000000,0.565,0.565,0.53,0.5325,19459,0
+XTNT.US,D,20220512,000000,0.53,0.57,0.53,0.5349,59763,0
+XTNT.US,D,20220513,000000,0.53,0.53,0.48,0.5111,119557,0
+XTNT.US,D,20220516,000000,0.54,0.55,0.520001,0.541,24267,0
+XTNT.US,D,20220517,000000,0.521,0.545,0.521,0.545,10530,0
+XTNT.US,D,20220518,000000,0.545101,0.56,0.54,0.5401,11785,0
+XTNT.US,D,20220519,000000,0.5671,0.57,0.547101,0.5602,16068,0
+XTNT.US,D,20220520,000000,0.5562,0.57,0.54,0.54,20627,0
+XTNT.US,D,20220523,000000,0.54,0.5599,0.535,0.5599,7322,0
+XTNT.US,D,20220524,000000,0.555,0.5599,0.5301,0.5599,24912,0
+XTNT.US,D,20220525,000000,0.57,0.57,0.53005,0.5301,21888,0
+XTNT.US,D,20220526,000000,0.55,0.55,0.52995,0.531,4721,0
+XTNT.US,D,20220527,000000,0.511,0.54,0.511,0.525001,10320,0
+XTNT.US,D,20220531,000000,0.54,0.5851,0.5397,0.5751,55274,0
+XTNT.US,D,20220601,000000,0.57,0.5899,0.55,0.5899,2969,0
+XTNT.US,D,20220602,000000,0.585,0.6399,0.5501,0.62,69494,0
+XTNT.US,D,20220603,000000,0.6189,0.65,0.6002,0.6498,36424,0
+XTNT.US,D,20220606,000000,0.6498,0.6999,0.649699,0.685,166717,0
+XTNT.US,D,20220607,000000,0.69,0.69,0.5926,0.603,58131,0
+XTNT.US,D,20220608,000000,0.64,0.64,0.611,0.63,13967,0
+XTNT.US,D,20220609,000000,0.6,0.625,0.55,0.58,25567,0
+XTNT.US,D,20220610,000000,0.5403,0.5675,0.5302,0.5675,16893,0
+XTNT.US,D,20220613,000000,0.55,0.5513,0.49,0.51,100779,0
+XTNT.US,D,20220614,000000,0.550101,0.5553,0.495,0.54,31087,0
+XTNT.US,D,20220615,000000,0.5249,0.5689,0.52,0.52,14062,0
+XTNT.US,D,20220616,000000,0.5398,0.5581,0.5101,0.511,31886,0
+XTNT.US,D,20220617,000000,0.51,0.530899,0.49,0.49,78763,0
+XTNT.US,D,20220621,000000,0.5145,0.534999,0.49,0.49,58036,0
+XTNT.US,D,20220622,000000,0.521,0.53,0.488,0.488,95686,0
+XTNT.US,D,20220623,000000,0.52,0.54,0.48,0.5133,30304,0
+XTNT.US,D,20220624,000000,0.5012,0.5333,0.4655,0.4655,30621,0
+XTNT.US,D,20220627,000000,0.54,0.54,0.4726,0.4901,55913,0
+XTNT.US,D,20220628,000000,0.5101,0.5146,0.4901,0.5146,6500,0
+XTNT.US,D,20220629,000000,0.55,0.55,0.5,0.500001,26456,0
+XTNT.US,D,20220630,000000,0.5013,0.52,0.4819,0.5195,19968,0
+XTNT.US,D,20220701,000000,0.51,0.51,0.45,0.48,40993,0
+XTNT.US,D,20220705,000000,0.476,0.4909,0.47,0.49,4345,0
+XTNT.US,D,20220706,000000,0.4899,0.49,0.4701,0.4782,19781,0
+XTNT.US,D,20220707,000000,0.47,0.5002,0.47,0.5002,33804,0
+XTNT.US,D,20220708,000000,0.52,0.5202,0.49205,0.4921,15769,0
+XTNT.US,D,20220711,000000,0.54,0.54,0.5,0.5002,19021,0
+XTNT.US,D,20220712,000000,0.510201,0.511,0.5,0.5076,10128,0
+XTNT.US,D,20220713,000000,0.5,0.5275,0.478901,0.5001,8585,0
+XTNT.US,D,20220714,000000,0.4701,0.500099,0.4455,0.4772,48206,0
+XTNT.US,D,20220715,000000,0.4997,0.51,0.4772,0.51,8358,0
+XTNT.US,D,20220718,000000,0.49,0.526024,0.49,0.49,21861,0
+XTNT.US,D,20220719,000000,0.5293,0.5293,0.492,0.4955,13443,0
+XTNT.US,D,20220720,000000,0.4962,0.53,0.496,0.499,19289,0
+XTNT.US,D,20220721,000000,0.519,0.53,0.499,0.5013,6801,0
+XTNT.US,D,20220722,000000,0.519999,0.53,0.4961,0.5061,10030,0
+XTNT.US,D,20220725,000000,0.5261,0.5384,0.5007,0.5007,14999,0
+XTNT.US,D,20220726,000000,0.48,0.5281,0.48,0.506,4638,0
+XTNT.US,D,20220727,000000,0.486001,0.52,0.486001,0.51,7777,0
+XTNT.US,D,20220728,000000,0.4901,0.500501,0.49,0.49,14799,0
+XTNT.US,D,20220729,000000,0.49,0.51,0.49,0.5099,4390,0
+XTNT.US,D,20220801,000000,0.49,0.5098,0.48,0.5098,22756,0
+XTNT.US,D,20220802,000000,0.5284,0.5284,0.4899,0.5102,20459,0
+XTNT.US,D,20220803,000000,0.53,0.55,0.5175,0.5198,49396,0
+XTNT.US,D,20220804,000000,0.4998,0.55,0.48,0.519766,81221,0
+XTNT.US,D,20220805,000000,0.45,0.538899,0.45,0.515,9693,0
+XTNT.US,D,20220808,000000,0.5345,0.5374,0.5101,0.522299,26079,0
+XTNT.US,D,20220809,000000,0.5252,0.529,0.5164,0.5164,12668,0
+XTNT.US,D,20220810,000000,0.51,0.53,0.4929,0.5298,19081,0
+XTNT.US,D,20220811,000000,0.51,0.529899,0.5001,0.5125,41550,0
+XTNT.US,D,20220812,000000,0.53,0.53,0.494,0.5138,75473,0
+XTNT.US,D,20220815,000000,0.49,0.5389,0.49,0.52,27496,0
+XTNT.US,D,20220816,000000,0.52,0.525,0.469,0.4887,169185,0
+XTNT.US,D,20220817,000000,0.51,0.51,0.464401,0.4701,118747,0
+XTNT.US,D,20220818,000000,0.4701,0.4935,0.461,0.4814,48751,0
+XTNT.US,D,20220819,000000,0.4621,0.491999,0.45,0.4814,50651,0
+XTNT.US,D,20220822,000000,0.4614,0.4884,0.4291,0.48,49615,0
+XTNT.US,D,20220823,000000,0.48,0.48,0.4551,0.46,20915,0
+XTNT.US,D,20220824,000000,0.479899,0.51,0.47,0.4915,47638,0
+XTNT.US,D,20220825,000000,0.48,0.54,0.47,0.505,125361,0
+XTNT.US,D,20220826,000000,0.5,0.5349,0.4851,0.512,90102,0
+XTNT.US,D,20220829,000000,0.53,0.5698,0.489001,0.5127,171375,0
+XTNT.US,D,20220830,000000,0.5327,0.5327,0.5129,0.5326,73431,0
+XTNT.US,D,20220831,000000,0.55,0.55,0.4926,0.5151,83899,0
+XTNT.US,D,20220901,000000,0.4951,0.58,0.49,0.58,99640,0
+XTNT.US,D,20220902,000000,0.58,0.5896,0.5099,0.58,254952,0
+XTNT.US,D,20220906,000000,0.527,0.6251,0.498,0.608,327953,0
+XTNT.US,D,20220907,000000,0.5615,0.64,0.5615,0.6231,118340,0
+XTNT.US,D,20220908,000000,0.64,0.68,0.64,0.659,137010,0
+XTNT.US,D,20220909,000000,0.6392,0.71,0.601,0.687,124348,0
+XTNT.US,D,20220912,000000,0.667,0.69,0.6465,0.6804,62347,0
+XTNT.US,D,20220913,000000,0.66,0.67,0.5905,0.6067,76028,0
+XTNT.US,D,20220914,000000,0.623401,0.6378,0.5901,0.63,270697,0
+XTNT.US,D,20220915,000000,0.63,0.6712,0.59,0.65,227703,0
+XTNT.US,D,20220916,000000,0.6451,0.69,0.6102,0.67,171341,0
+XTNT.US,D,20220919,000000,0.619,0.6555,0.5999,0.64,259448,0
+XTNT.US,D,20220920,000000,0.6208,0.65,0.6185,0.65,295307,0
+XTNT.US,D,20220921,000000,0.6381,0.64,0.61,0.61,8894,0
+XTNT.US,D,20220922,000000,0.61,0.6277,0.577,0.6106,56138,0
+XTNT.US,D,20220923,000000,0.6029,0.623,0.590599,0.6067,137141,0
+XTNT.US,D,20220926,000000,0.6151,0.6666,0.601451,0.644,68985,0
+XTNT.US,D,20220927,000000,0.684,0.684,0.6495,0.6618,127740,0
+XTNT.US,D,20220928,000000,0.6618,0.68,0.653,0.6664,13568,0
+XTNT.US,D,20220929,000000,0.671,0.7,0.650901,0.7,20044,0
+XTNT.US,D,20220930,000000,0.69,0.72,0.69,0.7198,21919,0
+XTNT.US,D,20221003,000000,0.73,0.73,0.65,0.6998,36217,0
+XTNT.US,D,20221004,000000,0.69,0.7395,0.68,0.729,73723,0
+XTNT.US,D,20221005,000000,0.709101,0.7289,0.709,0.709,2758,0
+XTNT.US,D,20221006,000000,0.729,0.7299,0.709,0.715049,11727,0
+XTNT.US,D,20221007,000000,0.715,0.7299,0.705,0.705,16537,0
+XTNT.US,D,20221010,000000,0.716,0.725,0.6962,0.7248,42434,0
+XTNT.US,D,20221011,000000,0.717,0.72,0.7001,0.7001,72531,0
+XTNT.US,D,20221012,000000,0.72,0.76,0.72,0.76,45469,0
+XTNT.US,D,20221013,000000,0.76,0.78,0.74,0.7701,46958,0
+XTNT.US,D,20221014,000000,0.77,0.79,0.77,0.7899,43397,0
+XTNT.US,D,20221017,000000,0.7899,0.8,0.7899,0.7998,29046,0
+XTNT.US,D,20221018,000000,0.79,0.7901,0.6461,0.65,165657,0
+XTNT.US,D,20221019,000000,0.6469,0.6469,0.6017,0.6201,117113,0
+XTNT.US,D,20221020,000000,0.62,0.6455,0.62,0.64,15019,0
+XTNT.US,D,20221021,000000,0.64,0.66,0.63,0.6425,16995,0
+XTNT.US,D,20221024,000000,0.634,0.66,0.620001,0.6518,9235,0
+XTNT.US,D,20221025,000000,0.6414,0.65815,0.62,0.645,10788,0
+XTNT.US,D,20221026,000000,0.644,0.644,0.6149,0.6149,6312,0
+XTNT.US,D,20221027,000000,0.62,0.6748,0.62,0.6625,30027,0
+XTNT.US,D,20221028,000000,0.6503,0.6503,0.64,0.640101,8223,0
+XTNT.US,D,20221031,000000,0.63,0.6702,0.63,0.63,18593,0
+XTNT.US,D,20221101,000000,0.646,0.676,0.63,0.65,17044,0
+XTNT.US,D,20221102,000000,0.68,0.68,0.6399,0.6749,7915,0
+XTNT.US,D,20221103,000000,0.666,0.6689,0.6405,0.645001,18856,0
+XTNT.US,D,20221104,000000,0.6751,0.6751,0.65,0.6582,4163,0
+XTNT.US,D,20221107,000000,0.61,0.67,0.61,0.655,13559,0
+XTNT.US,D,20221108,000000,0.72,0.72,0.67,0.67,23423,0
+XTNT.US,D,20221109,000000,0.6899,0.6899,0.64,0.64,3509,0
+XTNT.US,D,20221110,000000,0.6,0.6599,0.6,0.6599,24148,0
+XTNT.US,D,20221111,000000,0.6299,0.6448,0.6299,0.6384,6529,0
+XTNT.US,D,20221114,000000,0.6084,0.656,0.6084,0.6405,14020,0
+XTNT.US,D,20221115,000000,0.657,0.66,0.6227,0.63,11740,0
+XTNT.US,D,20221116,000000,0.66,0.66,0.62,0.63,20058,0
+XTNT.US,D,20221117,000000,0.651,0.6585,0.62,0.62,2443,0
+XTNT.US,D,20221118,000000,0.646,0.68,0.62,0.6701,12867,0
+XTNT.US,D,20221121,000000,0.644,0.695,0.61,0.640099,60407,0
+XTNT.US,D,20221122,000000,0.6263,0.65,0.62,0.62,13235,0
+XTNT.US,D,20221123,000000,0.6399,0.6598,0.61,0.6598,45582,0
+XTNT.US,D,20221125,000000,0.627,0.6869,0.627,0.6844,29372,0
+XTNT.US,D,20221128,000000,0.6244,0.679899,0.6,0.6,72039,0
+XTNT.US,D,20221129,000000,0.636,0.645,0.615,0.64,12942,0
+XTNT.US,D,20221130,000000,0.61,0.63,0.58,0.6141,92591,0
+XTNT.US,D,20221201,000000,0.613999,0.6141,0.5862,0.5862,2426,0
+XTNT.US,D,20221202,000000,0.57,0.61,0.57,0.5985,16046,0
+XTNT.US,D,20221205,000000,0.6,0.6141,0.5685,0.5751,36631,0
+XTNT.US,D,20221206,000000,0.58,0.62,0.56,0.56,47723,0
+XTNT.US,D,20221207,000000,0.588,0.6349,0.5401,0.616,53626,0
+XTNT.US,D,20221208,000000,0.62,0.622451,0.58,0.586,32294,0
+XTNT.US,D,20221209,000000,0.603861,0.6105,0.5405,0.5405,51650,0
+XTNT.US,D,20221212,000000,0.5705,0.6004,0.5,0.5,46375,0
+XTNT.US,D,20221213,000000,0.53,0.6195,0.48,0.5955,97831,0
+XTNT.US,D,20221214,000000,0.6195,0.6388,0.5355,0.6388,43524,0
+XTNT.US,D,20221215,000000,0.64,0.6898,0.579,0.6832,126885,0
+XTNT.US,D,20221216,000000,0.6627,0.685,0.6232,0.6635,202398,0
+XTNT.US,D,20221219,000000,0.6648,0.685,0.6335,0.6849,50097,0
+XTNT.US,D,20221220,000000,0.655,0.6938,0.640945,0.6938,83536,0
+XTNT.US,D,20221221,000000,0.6639,0.687,0.657,0.6573,26058,0
+XTNT.US,D,20221222,000000,0.65,0.6795,0.6351,0.676,40206,0
+XTNT.US,D,20221223,000000,0.65,0.6563,0.643,0.6563,10018,0
+XTNT.US,D,20221227,000000,0.655,0.657,0.6263,0.657,2065,0
+XTNT.US,D,20221228,000000,0.6271,0.65,0.62,0.63,25814,0
+XTNT.US,D,20221229,000000,0.61,0.66,0.581101,0.66,41958,0
+XTNT.US,D,20221230,000000,0.63,0.66,0.617,0.66,12482,0
+XTNT.US,D,20230103,000000,0.65,0.6666,0.63,0.6666,4713,0
+XTNT.US,D,20230104,000000,0.633001,0.66,0.633001,0.66,3810,0
+XTNT.US,D,20230105,000000,0.642,0.654499,0.6,0.6363,20254,0
+XTNT.US,D,20230106,000000,0.6063,0.676,0.58,0.63,18016,0
+XTNT.US,D,20230109,000000,0.57,0.6305,0.57,0.606,20543,0
+XTNT.US,D,20230110,000000,0.588,0.65,0.588,0.64,10471,0
+XTNT.US,D,20230111,000000,0.63,0.64,0.62,0.64,6161,0
+XTNT.US,D,20230112,000000,0.615,0.635304,0.611,0.6175,7295,0
+XTNT.US,D,20230113,000000,0.5932,0.679,0.5932,0.6574,18618,0
+XTNT.US,D,20230117,000000,0.64,0.66,0.633,0.6392,43260,0
+XTNT.US,D,20230118,000000,0.649,0.668099,0.5901,0.592,42513,0
+XTNT.US,D,20230119,000000,0.5913,0.63,0.591,0.625,42033,0
+XTNT.US,D,20230120,000000,0.5965,0.6298,0.5965,0.6027,6716,0
+XTNT.US,D,20230123,000000,0.5997,0.66,0.5903,0.647,34369,0
+XTNT.US,D,20230124,000000,0.618,0.669999,0.618,0.645,16607,0
+XTNT.US,D,20230125,000000,0.645,0.6696,0.6291,0.6692,20653,0
+XTNT.US,D,20230126,000000,0.64,0.6699,0.6128,0.64,36264,0
+XTNT.US,D,20230127,000000,0.666,0.719999,0.655,0.685,128261,0
+XTNT.US,D,20230130,000000,0.7,0.71,0.679501,0.6944,47274,0
+XTNT.US,D,20230131,000000,0.7,0.71,0.69,0.71,6288,0
+XTNT.US,D,20230201,000000,0.698,0.72,0.698,0.7,14481,0
+XTNT.US,D,20230202,000000,0.68,0.72,0.67,0.68,15154,0
+XTNT.US,D,20230203,000000,0.6926,0.704,0.66,0.6806,227644,0
+XTNT.US,D,20230206,000000,0.686,0.71,0.6656,0.71,12880,0
+XTNT.US,D,20230207,000000,0.68,0.71,0.65,0.7,45878,0
+XTNT.US,D,20230208,000000,0.699,0.8,0.699,0.7998,147873,0
+XTNT.US,D,20230209,000000,0.78,0.785,0.7495,0.7673,59713,0
+XTNT.US,D,20230210,000000,0.7973,0.7998,0.7373,0.7672,39521,0
+XTNT.US,D,20230213,000000,0.8,0.8098,0.75,0.75,44459,0
+XTNT.US,D,20230214,000000,0.7999,0.7999,0.7488,0.765,39156,0
+XTNT.US,D,20230215,000000,0.8,0.8,0.72,0.7302,65295,0
+XTNT.US,D,20230216,000000,0.71,0.78,0.71,0.7699,65330,0
+XTNT.US,D,20230217,000000,0.7999,0.7999,0.759001,0.784,7117,0
+XTNT.US,D,20230221,000000,0.8,0.8231,0.78,0.785,37056,0
+XTNT.US,D,20230222,000000,0.8,0.812,0.8,0.8028,38392,0
+XTNT.US,D,20230223,000000,0.81,0.86,0.759,0.7891,87038,0
+XTNT.US,D,20230224,000000,0.83,0.86,0.83,0.83,121234,0
+XTNT.US,D,20230227,000000,0.88,0.9,0.83,0.8794,173939,0
+XTNT.US,D,20230228,000000,0.9,0.9249,0.862,0.9099,131368,0
+XTNT.US,D,20230301,000000,0.9249,1.0423,0.9099,0.98,251503,0
+XTNT.US,D,20230302,000000,1,1.19,1,1.18,520246,0
+XTNT.US,D,20230303,000000,1.18,1.18,1.02,1.02,150531,0
+XTNT.US,D,20230306,000000,1.2,1.2,0.821401,0.92,182440,0
+XTNT.US,D,20230307,000000,1.11,1.11,0.8851,0.95,136879,0
+XTNT.US,D,20230308,000000,1.01,1.01,0.861,0.8775,34821,0
+XTNT.US,D,20230309,000000,0.838,0.868,0.7601,0.77,119417,0
+XTNT.US,D,20230310,000000,0.77,0.8085,0.7304,0.7351,37590,0
+XTNT.US,D,20230313,000000,0.735,0.765,0.6576,0.6799,35712,0
+XTNT.US,D,20230314,000000,0.6912,0.7212,0.6912,0.6929,18062,0
+XTNT.US,D,20230315,000000,0.6531,0.6829,0.6531,0.6606,33836,0
+XTNT.US,D,20230316,000000,0.686,0.776,0.685201,0.737,69898,0
+XTNT.US,D,20230317,000000,0.7499,0.767,0.7214,0.767,21076,0
+XTNT.US,D,20230320,000000,0.82,0.82,0.71,0.7275,34077,0
+XTNT.US,D,20230321,000000,0.7575,0.7575,0.7141,0.7141,26685,0
+XTNT.US,D,20230322,000000,0.73,0.744099,0.7141,0.726,14663,0
+XTNT.US,D,20230323,000000,0.74,0.7409,0.66875,0.671363,25625,0
+XTNT.US,D,20230324,000000,0.68,0.69,0.6601,0.69,18799,0
+XTNT.US,D,20230327,000000,0.688,0.69,0.6582,0.67,27896,0
+XTNT.US,D,20230328,000000,0.680101,0.73,0.676,0.676,9989,0
+XTNT.US,D,20230329,000000,0.671,0.69,0.6001,0.647,92680,0
+XTNT.US,D,20230330,000000,0.66,0.677,0.56,0.62,74963,0
+XTNT.US,D,20230331,000000,0.61,0.64,0.590001,0.6375,17138,0
+XTNT.US,D,20230403,000000,0.6096,0.6696,0.6096,0.6398,36446,0
+XTNT.US,D,20230404,000000,0.61,0.6688,0.61,0.66,3228,0
+XTNT.US,D,20230405,000000,0.63,0.64,0.62,0.64,1719,0
+XTNT.US,D,20230406,000000,0.6599,0.6599,0.64,0.64,2864,0
+XTNT.US,D,20230410,000000,0.64,0.66,0.603,0.6198,16339,0
+XTNT.US,D,20230411,000000,0.62,0.63,0.6,0.6,11007,0
+XTNT.US,D,20230412,000000,0.59,0.6085,0.5807,0.600401,6591,0
+XTNT.US,D,20230413,000000,0.58,0.6005,0.58,0.5803,37064,0
+XTNT.US,D,20230414,000000,0.58,0.6103,0.58,0.6,10359,0
+XTNT.US,D,20230417,000000,0.5811,0.61,0.5801,0.599,9759,0
+XTNT.US,D,20230418,000000,0.6,0.6597,0.6,0.625601,20299,0
+XTNT.US,D,20230419,000000,0.612,0.612,0.612,0.612,445,0
+XTNT.US,D,20230420,000000,0.61,0.6451,0.5988,0.605,7459,0
+XTNT.US,D,20230421,000000,0.61,0.6401,0.61,0.6401,7204,0
+XTNT.US,D,20230424,000000,0.61,0.632,0.61,0.61,3029,0
+XTNT.US,D,20230425,000000,0.6103,0.610751,0.61,0.61,3994,0
+XTNT.US,D,20230426,000000,0.617,0.63,0.6001,0.6269,3683,0
+XTNT.US,D,20230427,000000,0.62,0.654751,0.62,0.65,28683,0
+XTNT.US,D,20230428,000000,0.6525,0.6525,0.62,0.62,5509,0
+XTNT.US,D,20230501,000000,0.62,0.65,0.615,0.62,2771,0
+XTNT.US,D,20230502,000000,0.65,0.6525,0.62,0.6525,4331,0
+XTNT.US,D,20230503,000000,0.65,0.66,0.6001,0.6002,23874,0
+XTNT.US,D,20230504,000000,0.6401,0.6539,0.62,0.639999,6075,0
+XTNT.US,D,20230505,000000,0.634999,0.635001,0.6249,0.625,1430,0
+XTNT.US,D,20230508,000000,0.655,0.655,0.61,0.65,2488,0
+XTNT.US,D,20230509,000000,0.68,0.68,0.61,0.65,9491,0
+XTNT.US,D,20230510,000000,0.635499,0.646599,0.6205,0.646599,4784,0
+XTNT.US,D,20230511,000000,0.6484,0.6484,0.6165,0.6165,3202,0
+XTNT.US,D,20230512,000000,0.61,0.6283,0.61,0.61,1532,0
+XTNT.US,D,20230515,000000,0.6405,0.67,0.600405,0.67,54211,0
+XTNT.US,D,20230516,000000,0.67,0.67,0.625,0.625,4480,0
+XTNT.US,D,20230517,000000,0.611,0.631,0.6064,0.63,7639,0
+XTNT.US,D,20230518,000000,0.65,0.66,0.601,0.601,4080,0
+XTNT.US,D,20230519,000000,0.6243,0.6435,0.603679,0.64,4070,0
+XTNT.US,D,20230522,000000,0.627,0.63,0.6002,0.6275,5290,0
+XTNT.US,D,20230523,000000,0.6491,0.68,0.6275,0.6304,18642,0
+XTNT.US,D,20230524,000000,0.6604,0.67,0.64,0.67,5507,0
+XTNT.US,D,20230525,000000,0.67,0.67,0.6432,0.6432,9178,0
+XTNT.US,D,20230526,000000,0.67,0.67,0.6132,0.6201,8284,0
+XTNT.US,D,20230530,000000,0.6511,0.67,0.61,0.61,5272,0
+XTNT.US,D,20230531,000000,0.61,0.65,0.61,0.6181,4239,0
+XTNT.US,D,20230601,000000,0.6015,0.66,0.6015,0.6188,6001,0
+XTNT.US,D,20230602,000000,0.6487,0.655,0.64,0.655,18949,0
+XTNT.US,D,20230605,000000,0.65,0.67,0.65,0.67,12564,0
+XTNT.US,D,20230606,000000,0.668559,0.689,0.658,0.658,26951,0
+XTNT.US,D,20230607,000000,0.67,0.6999,0.65,0.6592,8720,0
+XTNT.US,D,20230608,000000,0.66,0.66,0.64,0.66,11329,0
+XTNT.US,D,20230609,000000,0.67,0.69,0.64,0.64,4563,0
+XTNT.US,D,20230612,000000,0.62,0.67,0.62,0.67,13921,0
+XTNT.US,D,20230613,000000,0.65,0.69,0.64,0.64,7011,0
+XTNT.US,D,20230614,000000,0.65,0.685,0.643001,0.685,22659,0
+XTNT.US,D,20230615,000000,0.657,0.6926,0.64,0.6926,22821,0
+XTNT.US,D,20230616,000000,0.69,0.71,0.68,0.71,11460,0
+XTNT.US,D,20230620,000000,0.71,0.8368,0.690101,0.8317,50986,0
+XTNT.US,D,20230621,000000,0.8799,0.8799,0.7928,0.84,24238,0
+XTNT.US,D,20230622,000000,0.81,0.8399,0.795,0.81,15475,0
+XTNT.US,D,20230623,000000,0.8,0.82,0.8,0.81,13985,0
+XTNT.US,D,20230626,000000,0.8515,0.88,0.84,0.85,100687,0
+XTNT.US,D,20230627,000000,0.855653,0.88,0.6905,0.857551,63826,0
+XTNT.US,D,20230628,000000,0.85,0.9417,0.85,0.9,66964,0
+XTNT.US,D,20230629,000000,0.9018,0.92,0.89,0.9175,59310,0
+XTNT.US,D,20230630,000000,0.9,0.93,0.7951,0.9299,128473,0
+XTNT.US,D,20230703,000000,0.8982,0.9612,0.7723,0.7801,85167,0
+XTNT.US,D,20230705,000000,0.8101,0.8401,0.8,0.8001,62842,0
+XTNT.US,D,20230706,000000,0.834,0.85,0.804,0.842,12202,0
+XTNT.US,D,20230707,000000,0.8608,0.861,0.81,0.8196,20652,0
+XTNT.US,D,20230710,000000,0.8,0.8237,0.7896,0.8,15116,0
+XTNT.US,D,20230711,000000,0.82,0.827,0.8,0.81,20767,0
+XTNT.US,D,20230712,000000,0.799899,0.8159,0.779301,0.8062,21044,0
+XTNT.US,D,20230713,000000,0.812,0.865999,0.812,0.854,24299,0
+XTNT.US,D,20230714,000000,0.8585,1,0.8585,0.8898,790270,0
+XTNT.US,D,20230717,000000,0.89,0.89,0.8128,0.8258,66075,0
+XTNT.US,D,20230718,000000,0.82,0.843,0.8,0.843,34944,0
+XTNT.US,D,20230719,000000,0.83,0.943,0.83,0.903,130050,0
+XTNT.US,D,20230720,000000,0.95,0.95,0.8731,0.9,33850,0
+XTNT.US,D,20230721,000000,0.907,0.95,0.87005,0.88,381353,0
+XTNT.US,D,20230724,000000,0.897,0.9077,0.867,0.89,12130,0
+XTNT.US,D,20230725,000000,0.88725,0.9,0.85,0.861,11884,0
+XTNT.US,D,20230726,000000,0.8799,0.896,0.8311,0.896,104032,0
+XTNT.US,D,20230727,000000,0.9,0.91,0.88,0.89,42154,0
+XTNT.US,D,20230728,000000,0.9185,0.9185,0.85,0.85,168255,0
+XTNT.US,D,20230731,000000,0.89,0.97,0.89,0.9259,321152,0
+XTNT.US,D,20230801,000000,1,1.07,0.98,1.05,286011,0
+XTNT.US,D,20230802,000000,1.08,1.09,1,1.09,171943,0
+XTNT.US,D,20230803,000000,1.06,1.07,1.02,1.05,42288,0
+XTNT.US,D,20230804,000000,1.07,1.1174,1.03,1.03,113118,0
+XTNT.US,D,20230807,000000,1.03,1.2,1.03,1.12,284663,0
+XTNT.US,D,20230808,000000,1.07,1.33,1.07,1.3,456617,0
+XTNT.US,D,20230809,000000,1.38,1.38,1.1,1.15,509929,0
+XTNT.US,D,20230810,000000,1.13,1.26,1.1,1.19,155968,0
+XTNT.US,D,20230811,000000,1.19,1.31,1.17,1.18,245972,0
+XTNT.US,D,20230814,000000,1.17,1.27,1.17,1.2,225496,0
+XTNT.US,D,20230815,000000,1.18,1.2,1.16,1.18,163015,0
+XTNT.US,D,20230816,000000,1.17,1.19,1.11,1.13,90859,0
+XTNT.US,D,20230817,000000,1.13,1.2,1.13,1.16,130198,0
+XTNT.US,D,20230818,000000,1.15,1.19,1.14,1.18,33519,0
+XTNT.US,D,20230821,000000,1.16,1.215,1.16,1.19,122328,0
+XTNT.US,D,20230822,000000,1.2,1.21,1.17,1.19,86547,0
+XTNT.US,D,20230823,000000,1.18,1.238,1.1,1.18,588007,0
+XTNT.US,D,20230824,000000,1.2,1.2,1.15,1.18,34526,0
+XTNT.US,D,20230825,000000,1.2,1.2,1.13,1.17,72088,0
+XTNT.US,D,20230828,000000,1.16,1.22,1.16,1.18,124356,0
+XTNT.US,D,20230829,000000,1.17,1.19,1.16,1.18,160765,0
+XTNT.US,D,20230830,000000,1.17,1.21,1.17,1.21,81315,0
+XTNT.US,D,20230831,000000,1.19,1.21,1.18,1.2,46267,0
+XTNT.US,D,20230901,000000,1.2,1.32,1.18,1.32,341515,0
+XTNT.US,D,20230905,000000,1.33,1.38,1.31,1.35,168390,0
+XTNT.US,D,20230906,000000,1.32,1.325,1.23,1.29,75705,0
+XTNT.US,D,20230907,000000,1.24,1.27,1.22,1.22,107136,0
+XTNT.US,D,20230908,000000,1.21,1.25,1.17,1.25,50012,0
+XTNT.US,D,20230911,000000,1.24,1.3,1.2,1.28,41009,0
+XTNT.US,D,20230912,000000,1.25,1.32,1.25,1.26,32150,0
+XTNT.US,D,20230913,000000,1.26,1.26,1.2,1.21,51813,0
+XTNT.US,D,20230914,000000,1.21,1.24,1.21,1.21,42602,0
+XTNT.US,D,20230915,000000,1.1801,1.35,1.11,1.25,622978,0
+XTNT.US,D,20230918,000000,1.31,1.31,1.19,1.19,23246,0
+XTNT.US,D,20230919,000000,1.16,1.2,1.15,1.15,112643,0
+XTNT.US,D,20230920,000000,1.13,1.18,1.11,1.14,60671,0
+XTNT.US,D,20230921,000000,1.18,1.18,1.09,1.09,152577,0
+XTNT.US,D,20230922,000000,1.07,1.09,1.0148,1.04,149648,0
+XTNT.US,D,20230925,000000,1.01,1.17,1,1.12,125158,0
+XTNT.US,D,20230926,000000,1.09,1.2,1.09,1.15,35292,0
+XTNT.US,D,20230927,000000,1.17,1.2,1.13,1.13,46876,0
+XTNT.US,D,20230928,000000,1.14,1.18,1.1,1.1,40345,0
+XTNT.US,D,20230929,000000,1.09,1.165,1.08,1.1,91906,0
+XTNT.US,D,20231002,000000,1.12,1.18,1.11,1.15,62487,0
+XTNT.US,D,20231003,000000,1.15,1.17,1.1,1.1,36193,0
+XTNT.US,D,20231004,000000,1.08,1.15,1.0397,1.12,25941,0
+XTNT.US,D,20231005,000000,1.1,1.12,1.09,1.11,23750,0
+XTNT.US,D,20231006,000000,1.09,1.17,1.09,1.15,14681,0
+XTNT.US,D,20231009,000000,1.12,1.19,1.12,1.17,9982,0
+XTNT.US,D,20231010,000000,1.12,1.21,1.12,1.15,15175,0
+XTNT.US,D,20231011,000000,1.12,1.15,1.05,1.05,19058,0
+XTNT.US,D,20231012,000000,1.05,1.12,1.05,1.09,9456,0
+XTNT.US,D,20231013,000000,1.06,1.09,1.06,1.08,14805,0
+XTNT.US,D,20231016,000000,1.1,1.16,1.05,1.09,19927,0
+XTNT.US,D,20231017,000000,1.12,1.2,1.09,1.1,33721,0
+XTNT.US,D,20231018,000000,1.11,1.14,1.08,1.09,22187,0
+XTNT.US,D,20231019,000000,1.07,1.09,1.07,1.09,16129,0
+XTNT.US,D,20231020,000000,1.12,1.12,1.03,1.08,13358,0
+XTNT.US,D,20231023,000000,1.1,1.1,0.9696,1.04,124086,0
+XTNT.US,D,20231024,000000,1.02,1.14,1.02,1.08,104305,0
+XTNT.US,D,20231025,000000,1.13,1.1699,1.08,1.115,35838,0
+XTNT.US,D,20231026,000000,1.115,1.15,1.08,1.11,7634,0
+XTNT.US,D,20231027,000000,1.09,1.11,1.07,1.09,36908,0
+XTNT.US,D,20231030,000000,1.115,1.115,1.081,1.11,13428,0
+XTNT.US,D,20231031,000000,1.0915,1.18,1.0915,1.17,7675,0
+XTNT.US,D,20231101,000000,1.18,1.18,1.1,1.17,22020,0
+XTNT.US,D,20231102,000000,1.15,1.23,1.1311,1.19,41798,0
+XTNT.US,D,20231103,000000,1.21,1.22,1.1607,1.17,45368,0
+XTNT.US,D,20231106,000000,1.2,1.23,1.17,1.18,61115,0
+XTNT.US,D,20231107,000000,1.2062,1.21,1.13,1.18,34368,0
+XTNT.US,D,20231108,000000,1.16,1.23,1.16,1.21,98026,0
+XTNT.US,D,20231109,000000,1.26,1.3199,1.14,1.18,129376,0
+XTNT.US,D,20231110,000000,1.18,1.19,1.15,1.17,12351,0
+XTNT.US,D,20231113,000000,1.2,1.2794,1.16,1.17,50891,0
+XTNT.US,D,20231114,000000,1.2033,1.2033,1.15,1.15,215304,0
+XTNT.US,D,20231115,000000,1.17,1.21,1.15,1.15,185607,0
+XTNT.US,D,20231116,000000,1.17,1.2,1.15,1.19,13280,0
+XTNT.US,D,20231117,000000,1.18,1.239,1.125,1.15,107387,0
+XTNT.US,D,20231120,000000,1.33,1.33,1.15,1.23,76586,0
+XTNT.US,D,20231121,000000,1.21,1.23,1.15,1.19,48644,0
+XTNT.US,D,20231122,000000,1.22,1.27,1.19,1.24,80812,0
+XTNT.US,D,20231124,000000,1.25,1.35,1.2305,1.28,66104,0
+XTNT.US,D,20231127,000000,1.29,1.43,1.23,1.35,225908,0
+XTNT.US,D,20231128,000000,1.43,1.45,1.34,1.37,169163,0
+XTNT.US,D,20231129,000000,1.41,1.45,1.3,1.31,205896,0
+XTNT.US,D,20231130,000000,1.34,1.36,1.21,1.24,101270,0
+XTNT.US,D,20231201,000000,1.26,1.35,1.195,1.3,109865,0
+XTNT.US,D,20231204,000000,1.29,1.35,1.27,1.31,135014,0
+XTNT.US,D,20231205,000000,1.33,1.45,1.29,1.39,364333,0
+XTNT.US,D,20231206,000000,1.4,1.42,1.3,1.31,53323,0
+XTNT.US,D,20231207,000000,1.32,1.36,1.29,1.32,37193,0
+XTNT.US,D,20231208,000000,1.32,1.36,1.26,1.27,41002,0
+XTNT.US,D,20231211,000000,1.3,1.3,1.16,1.25,160262,0
+XTNT.US,D,20231212,000000,1.22,1.24,1.17,1.19,54057,0
+XTNT.US,D,20231213,000000,1.19,1.25,1.18,1.19,57142,0
+XTNT.US,D,20231214,000000,1.17,1.205,1.13,1.16,86791,0
+XTNT.US,D,20231215,000000,1.16,1.2393,1.1,1.1,116801,0
+XTNT.US,D,20231218,000000,1.09,1.17,1.09,1.1,34559,0
+XTNT.US,D,20231219,000000,1.09,1.19,1.09,1.13,87271,0
+XTNT.US,D,20231220,000000,1.14,1.19,1.1,1.14,67493,0
+XTNT.US,D,20231221,000000,1.13,1.17,1.05,1.14,52238,0
+XTNT.US,D,20231222,000000,1.12,1.22,1.1108,1.22,51673,0
+XTNT.US,D,20231226,000000,1.18,1.24,1.17,1.21,25413,0
+XTNT.US,D,20231227,000000,1.19,1.235,1.16,1.2,98865,0
+XTNT.US,D,20231228,000000,1.228,1.24,1.18,1.2,35753,0
+XTNT.US,D,20231229,000000,1.18,1.19,1.13,1.13,121472,0
+XTNT.US,D,20240102,000000,1.14,1.235,1.12,1.21,98906,0
+XTNT.US,D,20240103,000000,1.2,1.2238,1.16,1.2,46575,0
+XTNT.US,D,20240104,000000,1.19,1.31,1.1879,1.28,524854,0
+XTNT.US,D,20240105,000000,1.28,1.3,1.1897,1.19,174869,0
+XTNT.US,D,20240108,000000,1.15,1.21,1.15,1.16,40555,0
+XTNT.US,D,20240109,000000,1.19,1.2,1.11,1.2,95780,0
+XTNT.US,D,20240110,000000,1.21,1.21,1.135,1.18,47788,0
+XTNT.US,D,20240111,000000,1.17,1.17,1.09,1.14,119757,0
+XTNT.US,D,20240112,000000,1.16,1.16,1.1,1.12,46701,0
+XTNT.US,D,20240116,000000,1.13,1.13,1.04,1.09,78471,0
+XTNT.US,D,20240117,000000,1.07,1.11,0.905,1.09,97324,0
+XTNT.US,D,20240118,000000,1.08,1.1,1.02,1.09,33458,0
+XTNT.US,D,20240119,000000,1.07,1.11,1.02,1.09,38956,0
+XTNT.US,D,20240122,000000,1.06,1.09,0.99,0.99,39517,0
+XTNT.US,D,20240123,000000,0.99,1.14,0.984,1.06,237615,0
+XTNT.US,D,20240124,000000,1.05,1.13,1.03,1.07,18730,0
+XTNT.US,D,20240125,000000,1.05,1.11,1.03,1.08,24574,0
+XTNT.US,D,20240126,000000,1.05,1.09,1.02,1.04,44313,0
+XTNT.US,D,20240129,000000,1.04,1.06,1.0076,1.05,14425,0
+XTNT.US,D,20240130,000000,1.03,1.07,0.961,0.98,127219,0
+XTNT.US,D,20240131,000000,0.961,1,0.92,0.92,75264,0
+XTNT.US,D,20240201,000000,0.9101,1.1,0.9101,1.06,270377,0
+XTNT.US,D,20240202,000000,1.09,1.1,0.9901,1.07,45788,0
+XTNT.US,D,20240205,000000,1.05,1.08,1.04,1.08,23018,0
+XTNT.US,D,20240206,000000,1.06,1.08,1.01,1.08,118042,0
+XTNT.US,D,20240207,000000,1.06,1.07,1.04,1.07,68140,0
+XTNT.US,D,20240208,000000,1.05,1.07,1.05,1.06,23134,0
+XTNT.US,D,20240209,000000,1.04,1.0999,1.04,1.07,64077,0
+XTNT.US,D,20240212,000000,1.07,1.0875,1.03,1.03,28366,0
+XTNT.US,D,20240213,000000,1.02,1.04,1,1.03,19655,0
+XTNT.US,D,20240214,000000,1.01,1.06,1.01,1.06,45573,0
+XTNT.US,D,20240215,000000,1.06,1.09,1.04,1.06,35942,0
+XTNT.US,D,20240216,000000,1.05,1.0781,1.04,1.06,10582,0
+XTNT.US,D,20240220,000000,1.05,1.065,1.01,1.04,37290,0
+XTNT.US,D,20240221,000000,1,1.02,0.9504,0.9702,89689,0
+XTNT.US,D,20240222,000000,0.97,1,0.92,0.92,128857,0
+XTNT.US,D,20240223,000000,0.95,1.04,0.929,1.04,159580,0
+XTNT.US,D,20240226,000000,1.03,1.17,0.9939,1.11,183423,0
+XTNT.US,D,20240227,000000,1.1,1.2,1.1,1.18,97991,0
+XTNT.US,D,20240228,000000,1.16,1.28,1.16,1.27,102553,0
+XTNT.US,D,20240229,000000,1.27,1.2999,1.065,1.1,114120,0
+XTNT.US,D,20240301,000000,1.09,1.21,1.09,1.17,49632,0
+XTNT.US,D,20240304,000000,1.17,1.2199,1.1,1.2,69897,0
+XTNT.US,D,20240305,000000,1.19,1.2099,1.09,1.15,97547,0
+XTNT.US,D,20240306,000000,1.13,1.18,1.035,1.12,180673,0
+XTNT.US,D,20240307,000000,1.11,1.18,1.11,1.14,87675,0
+XTNT.US,D,20240308,000000,1.14,1.21,1.11,1.18,144364,0
+XTNT.US,D,20240311,000000,1.2,1.2,1.12,1.12,81050,0
+XTNT.US,D,20240312,000000,1.14,1.17,1.11,1.12,24745,0
+XTNT.US,D,20240313,000000,1.13,1.17,1.11,1.12,48269,0
+XTNT.US,D,20240314,000000,1.16,1.2,1.09,1.14,137790,0
+XTNT.US,D,20240315,000000,1.14,1.18,1.06,1.16,364210,0
+XTNT.US,D,20240318,000000,1.15,1.16,1.05,1.1,105394,0
+XTNT.US,D,20240319,000000,1.11,1.12,1.04,1.06,214661,0
+XTNT.US,D,20240320,000000,1.05,1.1,1.05,1.06,99619,0
+XTNT.US,D,20240321,000000,1.08,1.08,1.04,1.04,83781,0
+XTNT.US,D,20240322,000000,1.05,1.0657,1,1.03,96758,0
+XTNT.US,D,20240325,000000,1.02,1.0599,0.93,1.04,633071,0
+XTNT.US,D,20240326,000000,1,1.13,1,1.06,242227,0
+XTNT.US,D,20240327,000000,1.05,1.15,1.05,1.11,349766,0
+XTNT.US,D,20240328,000000,1.13,1.24,1.08,1.17,602544,0
+XTNT.US,D,20240401,000000,1.18,1.18,1.01,1.03,949727,0
+XTNT.US,D,20240402,000000,1.02,1.14,0.94,0.9897,525742,0
+XTNT.US,D,20240403,000000,1,1.02,0.951,0.983,706175,0
+XTNT.US,D,20240404,000000,1.01,1.03,0.96,0.9963,62735,0
+XTNT.US,D,20240405,000000,0.9664,1.0001,0.9101,0.9463,197836,0
+XTNT.US,D,20240408,000000,0.9788,1.01,0.94,0.95,72386,0
+XTNT.US,D,20240409,000000,0.99,0.99,0.9225,0.9313,182461,0
+XTNT.US,D,20240410,000000,0.92,0.93,0.8819,0.884,121181,0
+XTNT.US,D,20240411,000000,0.88,0.9064,0.86,0.88,108380,0
+XTNT.US,D,20240412,000000,0.8978,0.95,0.8371,0.8372,88394,0
+XTNT.US,D,20240415,000000,0.8555,0.8991,0.8276,0.86,64665,0
+XTNT.US,D,20240416,000000,0.85,0.8991,0.76,0.7893,276873,0
+XTNT.US,D,20240417,000000,0.7893,0.8442,0.761,0.7844,183927,0
+XTNT.US,D,20240418,000000,0.817,0.8788,0.7935,0.8372,74084,0
+XTNT.US,D,20240419,000000,0.83,0.899,0.8001,0.83,123193,0
+XTNT.US,D,20240422,000000,0.859,0.9136,0.799,0.84,178516,0
+XTNT.US,D,20240423,000000,0.85,0.909,0.83,0.909,86088,0
+XTNT.US,D,20240424,000000,0.9045,0.9443,0.89,0.89,35061,0
+XTNT.US,D,20240425,000000,0.8861,0.94,0.8704,0.9015,18428,0
+XTNT.US,D,20240426,000000,0.8927,0.9702,0.8927,0.95,61122,0
+XTNT.US,D,20240429,000000,0.9702,0.9702,0.910497,0.93,53497,0
+XTNT.US,D,20240430,000000,0.934,0.96,0.89,0.8946,36184,0
+XTNT.US,D,20240501,000000,0.89,0.942,0.852,0.861,27922,0
+XTNT.US,D,20240502,000000,0.868401,0.908,0.835,0.8639,67426,0
+XTNT.US,D,20240503,000000,0.85,0.904,0.83,0.85,275024,0
+XTNT.US,D,20240506,000000,0.86,0.96,0.829,0.8802,27289,0
+XTNT.US,D,20240507,000000,0.9,0.918,0.761,0.8164,402288,0
+XTNT.US,D,20240508,000000,0.88,0.88,0.7999,0.8196,170337,0
+XTNT.US,D,20240509,000000,0.805,0.8772,0.8005,0.81,17501,0
+XTNT.US,D,20240510,000000,0.81,0.85,0.797,0.8103,30256,0
+XTNT.US,D,20240513,000000,0.83,0.846,0.781,0.8,65219,0
+XTNT.US,D,20240514,000000,0.783,0.841,0.783,0.8173,29162,0
+XTNT.US,D,20240515,000000,0.78,0.8348,0.78,0.791,230039,0
+XTNT.US,D,20240516,000000,0.825,0.825,0.6784,0.6924,212579,0
+XTNT.US,D,20240517,000000,0.7165,0.77,0.7,0.7201,46577,0
+XTNT.US,D,20240520,000000,0.7201,0.76,0.7188,0.725,134763,0
+XTNT.US,D,20240521,000000,0.742,0.8,0.741,0.7535,44440,0
+XTNT.US,D,20240522,000000,0.77,0.8049,0.741001,0.78,27708,0
+XTNT.US,D,20240523,000000,0.7838,0.8273,0.766,0.7676,29408,0
+XTNT.US,D,20240524,000000,0.7701,0.7816,0.73,0.7511,88588,0
+XTNT.US,D,20240528,000000,0.73,0.8084,0.72,0.75,84520,0
+XTNT.US,D,20240529,000000,0.73,0.7596,0.72,0.72,63715,0
+XTNT.US,D,20240530,000000,0.73,0.7595,0.7203,0.7452,79402,0
+XTNT.US,D,20240531,000000,0.73,0.7638,0.715,0.72,114778,0
+XTNT.US,D,20240603,000000,0.73,0.73,0.712,0.7271,166209,0
+XTNT.US,D,20240604,000000,0.73,0.73,0.7115,0.715,79181,0
+XTNT.US,D,20240605,000000,0.72,0.726,0.7,0.7,40925,0
+XTNT.US,D,20240606,000000,0.711,0.72,0.7,0.7129,72549,0
+XTNT.US,D,20240607,000000,0.72,0.7215,0.71,0.7179,21989,0
+XTNT.US,D,20240610,000000,0.716,0.72,0.68,0.681,138520,0
+XTNT.US,D,20240611,000000,0.712,0.7199,0.68,0.6857,31306,0
+XTNT.US,D,20240612,000000,0.707,0.75545,0.7036,0.74,153839,0
+XTNT.US,D,20240613,000000,0.74,0.75,0.72,0.7257,10267,0
+XTNT.US,D,20240614,000000,0.724,0.76,0.724,0.751,61185,0
+XTNT.US,D,20240617,000000,0.75,0.76,0.75,0.75,7293,0
+XTNT.US,D,20240618,000000,0.75,0.7602,0.701,0.701,74125,0
+XTNT.US,D,20240620,000000,0.7,0.7388,0.69,0.6982,10747,0
+XTNT.US,D,20240621,000000,0.7,0.717,0.6801,0.6801,91762,0
+XTNT.US,D,20240624,000000,0.69,0.7,0.6041,0.627,543641,0
+XTNT.US,D,20240625,000000,0.636,0.677,0.636,0.6502,30512,0
+XTNT.US,D,20240626,000000,0.654,0.654,0.6212,0.625,33656,0
+XTNT.US,D,20240627,000000,0.62,0.6474,0.62,0.6425,24982,0
+XTNT.US,D,20240628,000000,0.635,0.6355,0.621,0.63,56440,0
+XTNT.US,D,20240701,000000,0.63,0.642,0.6211,0.641,55396,0
+XTNT.US,D,20240702,000000,0.639,0.67,0.625,0.625,21997,0
+XTNT.US,D,20240703,000000,0.652501,0.664899,0.64,0.6549,7652,0
+XTNT.US,D,20240705,000000,0.649,0.67,0.649,0.6582,24898,0
+XTNT.US,D,20240708,000000,0.67,0.67,0.646,0.66,14717,0
+XTNT.US,D,20240709,000000,0.6562,0.67,0.656,0.656,14281,0
+XTNT.US,D,20240710,000000,0.69,0.69,0.6316,0.67,44643,0
+XTNT.US,D,20240711,000000,0.67,0.67,0.6406,0.6601,95985,0
+XTNT.US,D,20240712,000000,0.65,0.71,0.65,0.71,86536,0
+XTNT.US,D,20240715,000000,0.75,0.7799,0.694,0.722751,46927,0
+XTNT.US,D,20240716,000000,0.74,0.8325,0.723,0.8,86990,0
+XTNT.US,D,20240717,000000,0.79,0.8,0.746,0.7795,42687,0
+XTNT.US,D,20240718,000000,0.75,0.799,0.721,0.7447,7005,0
+XTNT.US,D,20240719,000000,0.7819,0.7819,0.735,0.741,7643,0
+XTNT.US,D,20240722,000000,0.76,0.7991,0.7339,0.7991,18506,0
+XTNT.US,D,20240723,000000,0.779,0.779,0.74,0.746,43352,0
+XTNT.US,D,20240724,000000,0.74,0.775,0.7251,0.7251,30852,0
+XTNT.US,D,20240725,000000,0.7386,0.756,0.7251,0.728,46822,0
+XTNT.US,D,20240726,000000,0.798,0.798,0.725,0.739,6828,0
+XTNT.US,D,20240729,000000,0.754,0.754,0.7251,0.7388,43229,0
+XTNT.US,D,20240730,000000,0.72511,0.7408,0.72,0.7207,37276,0
+XTNT.US,D,20240731,000000,0.741,0.741,0.7224,0.7277,32721,0
+XTNT.US,D,20240801,000000,0.737,0.737,0.672,0.689,23907,0
+XTNT.US,D,20240802,000000,0.6501,0.69,0.65,0.67,48995,0
+XTNT.US,D,20240805,000000,0.63,0.667,0.63,0.6402,79689,0
+XTNT.US,D,20240806,000000,0.67,0.7,0.641,0.69,39654,0
+XTNT.US,D,20240807,000000,0.682,0.682,0.65055,0.6506,41584,0
+XTNT.US,D,20240808,000000,0.7,0.75,0.65,0.6523,316715,0
+XTNT.US,D,20240809,000000,0.66,0.6814,0.59835,0.621,524230,0
+XTNT.US,D,20240812,000000,0.62,0.67,0.5901,0.611,489169,0
+XTNT.US,D,20240813,000000,0.6174,0.63,0.5813,0.59,367024,0
+XTNT.US,D,20240814,000000,0.6005,0.6292,0.5513,0.5919,375845,0
+XTNT.US,D,20240815,000000,0.62,0.63,0.582,0.6025,44580,0
+XTNT.US,D,20240816,000000,0.593,0.624,0.593,0.624,15110,0
+XTNT.US,D,20240819,000000,0.62,0.6298,0.6025,0.6179,27148,0
+XTNT.US,D,20240820,000000,0.6126,0.6275,0.6101,0.625,28731,0
+XTNT.US,D,20240821,000000,0.625,0.65,0.601,0.6471,27750,0
+XTNT.US,D,20240822,000000,0.6593,0.6593,0.621,0.63,10313,0
+XTNT.US,D,20240823,000000,0.644,0.67,0.644,0.6641,28132,0
+XTNT.US,D,20240826,000000,0.6501,0.68,0.65,0.6627,3681,0
+XTNT.US,D,20240827,000000,0.68,0.74,0.679,0.7134,45284,0
+XTNT.US,D,20240828,000000,0.7201,0.74,0.696,0.7055,13264,0
+XTNT.US,D,20240829,000000,0.72,0.72,0.6827,0.71,6694,0
+XTNT.US,D,20240830,000000,0.709999,0.74,0.69,0.74,20764,0
+XTNT.US,D,20240903,000000,0.717,0.7409,0.505,0.551,435723,0
+XTNT.US,D,20240904,000000,0.5528,0.6001,0.55,0.58,6292,0
+XTNT.US,D,20240905,000000,0.579,0.58,0.56,0.5605,28207,0
+XTNT.US,D,20240906,000000,0.558,0.595,0.558,0.5651,43432,0
+XTNT.US,D,20240909,000000,0.551,0.6,0.551,0.5908,40361,0
+XTNT.US,D,20240910,000000,0.570101,0.6,0.57,0.57255,26995,0
+XTNT.US,D,20240911,000000,0.6,0.6182,0.5966,0.615,21589,0
+XTNT.US,D,20240912,000000,0.607,0.6249,0.600001,0.60235,45511,0
+XTNT.US,D,20240913,000000,0.625,0.625,0.5721,0.5765,29363,0
+XTNT.US,D,20240916,000000,0.61,0.615,0.5932,0.5955,11181,0
+XTNT.US,D,20240917,000000,0.573,0.6,0.572,0.5726,13702,0
+XTNT.US,D,20240918,000000,0.584,0.584,0.5515,0.5515,118823,0
+XTNT.US,D,20240919,000000,0.5799,0.58,0.561,0.568,41751,0
+XTNT.US,D,20240920,000000,0.576,0.72,0.541,0.7025,631930,0
+XTNT.US,D,20240923,000000,0.705,0.75,0.6975,0.74,55628,0
+XTNT.US,D,20240924,000000,0.7403,0.7605,0.6102,0.6754,54755,0
+XTNT.US,D,20240925,000000,0.68,0.71,0.6756,0.6805,5902,0
+XTNT.US,D,20240926,000000,0.672,0.6918,0.6605,0.6749,13529,0
+XTNT.US,D,20240927,000000,0.6749,0.6749,0.65,0.67,8988,0
+XTNT.US,D,20240930,000000,0.66,0.676,0.645,0.676,15245,0
+XTNT.US,D,20241001,000000,0.677,0.677,0.645,0.645,1284,0
+XTNT.US,D,20241002,000000,0.64501,0.678,0.645,0.645,29284,0
+XTNT.US,D,20241003,000000,0.64,0.6599,0.63,0.632,15412,0
+XTNT.US,D,20241004,000000,0.65,0.65,0.63,0.63,6676,0
+XTNT.US,D,20241007,000000,0.63,0.65,0.63,0.65,8679,0
+XTNT.US,D,20241008,000000,0.65,0.65,0.64,0.646,4167,0
+XTNT.US,D,20241009,000000,0.63,0.6301,0.6001,0.6002,57742,0
+XTNT.US,D,20241010,000000,0.61,0.61,0.58,0.5932,13899,0
+XTNT.US,D,20241011,000000,0.580201,0.6019,0.5801,0.6019,28252,0
+XTNT.US,D,20241014,000000,0.623,0.6383,0.596,0.596,17058,0
+XTNT.US,D,20241015,000000,0.59,0.6,0.5455,0.591,84164,0
+XTNT.US,D,20241016,000000,0.57,0.619899,0.5312,0.5722,147873,0
+XTNT.US,D,20241017,000000,0.565,0.584,0.533,0.584,12199,0
+XTNT.US,D,20241018,000000,0.58,0.58,0.5511,0.5511,8165,0
+XTNT.US,D,20241021,000000,0.5511,0.58,0.55,0.55,17361,0
+XTNT.US,D,20241022,000000,0.55,0.575,0.55,0.5502,83218,0
+XTNT.US,D,20241023,000000,0.5468,0.5468,0.541,0.5437,37416,0
+XTNT.US,D,20241024,000000,0.5437,0.5437,0.534,0.5342,17894,0
+XTNT.US,D,20241025,000000,0.5342,0.5451,0.534,0.537,20508,0
+XTNT.US,D,20241028,000000,0.537,0.55,0.5341,0.5405,9270,0
+XTNT.US,D,20241029,000000,0.56,0.56,0.54,0.556,17820,0
+XTNT.US,D,20241030,000000,0.56,0.56,0.536,0.536,15410,0
+XTNT.US,D,20241031,000000,0.5361,0.5462,0.5361,0.5462,15484,0
+XTNT.US,D,20241101,000000,0.535,0.569,0.534,0.5341,50759,0
+XTNT.US,D,20241104,000000,0.5344,0.549,0.5327,0.5332,33874,0
+XTNT.US,D,20241105,000000,0.5325,0.5444,0.5311,0.5311,24234,0
+XTNT.US,D,20241106,000000,0.5313,0.5396,0.5311,0.5312,13895,0
+XTNT.US,D,20241107,000000,0.538,0.538,0.5282,0.53,53855,0
+XTNT.US,D,20241108,000000,0.53,0.53,0.5254,0.5255,50447,0
+XTNT.US,D,20241111,000000,0.5251,0.53,0.5151,0.5188,94800,0
+XTNT.US,D,20241112,000000,0.523,0.54,0.4901,0.54,388373,0
+XTNT.US,D,20241113,000000,0.5004,0.5202,0.4601,0.4684,255785,0
+XTNT.US,D,20241114,000000,0.48,0.5,0.4323,0.4489,321453,0
+XTNT.US,D,20241115,000000,0.45,0.450001,0.425,0.4294,130056,0
+XTNT.US,D,20241118,000000,0.431,0.45,0.4259,0.429,189991,0
+XTNT.US,D,20241119,000000,0.43,0.4501,0.429,0.432,222060,0
+XTNT.US,D,20241120,000000,0.447,0.447,0.3931,0.412,183311,0
+XTNT.US,D,20241121,000000,0.412,0.4249,0.4102,0.4147,243260,0
+XTNT.US,D,20241122,000000,0.4147,0.4171,0.3951,0.3951,219536,0
+XTNT.US,D,20241125,000000,0.4,0.4097,0.3951,0.3999,140780,0
+XTNT.US,D,20241126,000000,0.3983,0.4098,0.3966,0.4,130045,0
+XTNT.US,D,20241127,000000,0.402,0.415,0.3981,0.4,263604,0
+XTNT.US,D,20241129,000000,0.408063,0.41,0.4,0.4,20493,0
+XTNT.US,D,20241202,000000,0.40455,0.419999,0.4,0.4,196477,0
+XTNT.US,D,20241203,000000,0.40005,0.42,0.4,0.4,71800,0
+XTNT.US,D,20241204,000000,0.4036,0.41454,0.4,0.4016,125215,0
+XTNT.US,D,20241205,000000,0.4001,0.4199,0.3951,0.3965,165350,0
+XTNT.US,D,20241206,000000,0.402117,0.4042,0.39,0.4042,78733,0
+XTNT.US,D,20241209,000000,0.4088,0.41,0.3875,0.3918,216652,0
+XTNT.US,D,20241210,000000,0.3966,0.4,0.38,0.391151,382811,0
+XTNT.US,D,20241211,000000,0.385175,0.4,0.38,0.383,283756,0
+XTNT.US,D,20241212,000000,0.3843,0.4052,0.3721,0.3732,551196,0
+XTNT.US,D,20241213,000000,0.3905,0.4,0.365,0.3651,510491,0
+XTNT.US,D,20241216,000000,0.371,0.3809,0.331,0.3505,504767,0
+XTNT.US,D,20241217,000000,0.35,0.39,0.35,0.3625,211769,0
+XTNT.US,D,20241218,000000,0.3721,0.3823,0.355,0.355,122880,0
+XTNT.US,D,20241219,000000,0.3678,0.372399,0.351,0.3583,87696,0
+XTNT.US,D,20241220,000000,0.366,0.3812,0.3534,0.36,209214,0
+XTNT.US,D,20241223,000000,0.3691,0.41,0.3534,0.403,196466,0
+XTNT.US,D,20241224,000000,0.41,0.4194,0.3865,0.3954,43632,0
+XTNT.US,D,20241226,000000,0.370701,0.4476,0.3707,0.4342,122162,0
+XTNT.US,D,20241227,000000,0.4495,0.5,0.441,0.4641,75904,0
+XTNT.US,D,20241230,000000,0.441,0.499999,0.4302,0.458,73304,0
+XTNT.US,D,20241231,000000,0.452,0.4565,0.401,0.443,75114,0
+XTNT.US,D,20250102,000000,0.49375,0.4999,0.4399,0.4681,35963,0
+XTNT.US,D,20250103,000000,0.5103,0.589799,0.466,0.527,221625,0
+XTNT.US,D,20250106,000000,0.567,0.579,0.498,0.5132,56785,0
+XTNT.US,D,20250107,000000,0.527201,0.5535,0.4901,0.505,17974,0
+XTNT.US,D,20250108,000000,0.4456,0.58,0.4455,0.4674,110922,0
+XTNT.US,D,20250110,000000,0.4356,0.499,0.4356,0.498782,58185,0
+XTNT.US,D,20250113,000000,0.5038,0.5098,0.46,0.5,53551,0
+XTNT.US,D,20250114,000000,0.496,0.5485,0.4737,0.5065,48934,0
+XTNT.US,D,20250115,000000,0.5063,0.5296,0.5051,0.5296,10641,0
+XTNT.US,D,20250116,000000,0.53,0.53,0.49,0.517,22686,0
+XTNT.US,D,20250117,000000,0.5197,0.5455,0.51,0.52,27933,0
+XTNT.US,D,20250121,000000,0.55,0.599,0.51,0.59,52687,0
+XTNT.US,D,20250122,000000,0.5798,0.648,0.5704,0.5704,66086,0
+XTNT.US,D,20250123,000000,0.578,0.578,0.53,0.5442,13759,0
+XTNT.US,D,20250124,000000,0.557,0.6209,0.55,0.5809,3765,0
+XTNT.US,D,20250127,000000,0.611,0.6474,0.54,0.593,26221,0
+XTNT.US,D,20250128,000000,0.53,0.6474,0.53,0.561,23295,0
+XTNT.US,D,20250129,000000,0.55,0.5611,0.5,0.5175,246395,0
+XTNT.US,D,20250130,000000,0.526,0.55,0.505,0.5324,5443,0
+XTNT.US,D,20250131,000000,0.5462,0.6454,0.5462,0.6149,99961,0
+XTNT.US,D,20250203,000000,0.6149,0.62,0.58,0.6,50453,0
+XTNT.US,D,20250204,000000,0.6238,0.67,0.6,0.61,25994,0
+XTNT.US,D,20250205,000000,0.624499,0.65,0.6,0.6,54456,0
+XTNT.US,D,20250206,000000,0.6395,0.6395,0.5823,0.6015,28151,0
+XTNT.US,D,20250207,000000,0.61,0.63,0.5633,0.58,37931,0
+XTNT.US,D,20250210,000000,0.590001,0.633,0.581001,0.6085,66650,0
+XTNT.US,D,20250211,000000,0.6249,0.6249,0.5858,0.5858,42348,0
+XTNT.US,D,20250212,000000,0.568,0.5858,0.56,0.56,37071,0
+XTNT.US,D,20250213,000000,0.5675,0.6,0.55,0.597,29387,0
+XTNT.US,D,20250214,000000,0.6199,0.6199,0.561,0.598551,121659,0
+XTNT.US,D,20250218,000000,0.59,0.61,0.551,0.5656,34640,0
+XTNT.US,D,20250219,000000,0.57,0.61,0.556,0.600561,35002,0
+XTNT.US,D,20250220,000000,0.5927,0.622999,0.5665,0.591,14499,0
+XTNT.US,D,20250221,000000,0.59,0.61,0.56,0.56,23296,0
+XTNT.US,D,20250224,000000,0.56,0.568,0.53,0.568,26331,0
+XTNT.US,D,20250225,000000,0.568,0.6,0.5155,0.560001,1619979,0
+XTNT.US,D,20250226,000000,0.5208,0.5599,0.4899,0.541,275590,0
+XTNT.US,D,20250227,000000,0.51,0.51,0.4311,0.4754,73649,0
+XTNT.US,D,20250228,000000,0.4753,0.5099,0.46,0.5099,79894,0
+XTNT.US,D,20250303,000000,0.5044,0.52,0.45,0.45,54904,0
+XTNT.US,D,20250304,000000,0.4301,0.465049,0.4301,0.45,98895,0
+XTNT.US,D,20250305,000000,0.491,0.499999,0.461,0.4999,17112,0
+XTNT.US,D,20250306,000000,0.4899,0.511,0.4316,0.4824,136584,0
+XTNT.US,D,20250307,000000,0.43,0.4824,0.43,0.4612,23592,0
+XTNT.US,D,20250310,000000,0.435,0.46,0.4305,0.438,31955,0
+XTNT.US,D,20250311,000000,0.4585,0.4585,0.431,0.4375,8306,0
+XTNT.US,D,20250312,000000,0.4404,0.4975,0.435,0.487,35828,0
+XTNT.US,D,20250313,000000,0.48,0.51,0.44,0.51,79203,0
+XTNT.US,D,20250314,000000,0.51,0.51,0.48,0.48,3825,0
+XTNT.US,D,20250317,000000,0.431,0.5083,0.431,0.479,4760,0
+XTNT.US,D,20250318,000000,0.470101,0.5,0.4579,0.4764,16727,0
+XTNT.US,D,20250319,000000,0.4677,0.48,0.45,0.455,24545,0
+XTNT.US,D,20250320,000000,0.47,0.5082,0.45,0.4799,80129,0
+XTNT.US,D,20250321,000000,0.4801,0.54,0.45,0.54,91934,0
+XTNT.US,D,20250324,000000,0.5055,0.5247,0.4719,0.486,31064,0
+XTNT.US,D,20250325,000000,0.46,0.48,0.45,0.48,27610,0
+XTNT.US,D,20250326,000000,0.4699,0.479,0.464,0.479,7528,0
+XTNT.US,D,20250327,000000,0.47,0.505,0.47,0.49655,23585,0
+XTNT.US,D,20250328,000000,0.4984,0.5097,0.47,0.4894,12094,0
+XTNT.US,D,20250331,000000,0.47,0.5097,0.47,0.47,5399,0
+XTNT.US,D,20250401,000000,0.47,0.495,0.47,0.4701,6160,0
+XTNT.US,D,20250402,000000,0.479,0.509,0.47,0.47,15374,0
+XTNT.US,D,20250403,000000,0.4935,0.4935,0.47,0.4701,6937,0
+XTNT.US,D,20250404,000000,0.4895,0.5,0.47,0.47,74998,0
+XTNT.US,D,20250407,000000,0.47,0.47,0.434,0.45495,8616,0
+XTNT.US,D,20250408,000000,0.4548,0.4548,0.3746,0.3813,99156,0
+XTNT.US,D,20250409,000000,0.4021,0.43,0.36,0.399,78330,0
+XTNT.US,D,20250410,000000,0.37608,0.4099,0.3401,0.38,31280,0
+XTNT.US,D,20250411,000000,0.38,0.43,0.38,0.407,198580,0
+XTNT.US,D,20250414,000000,0.4,0.42,0.3948,0.4,53642,0
+XTNT.US,D,20250415,000000,0.4199,0.4199,0.39,0.39,62447,0
+XTNT.US,D,20250416,000000,0.4099,0.419,0.385875,0.395,410398,0
+XTNT.US,D,20250417,000000,0.4,0.449,0.3931,0.449,103401,0
+XTNT.US,D,20250421,000000,0.439999,0.4917,0.43,0.4917,45759,0
+XTNT.US,D,20250422,000000,0.4917,0.4936,0.47,0.4783,28732,0
+XTNT.US,D,20250423,000000,0.4783,0.4803,0.4346,0.446,51501,0
+XTNT.US,D,20250424,000000,0.45,0.509,0.426,0.48,523878,0
+XTNT.US,D,20250425,000000,0.5,0.515,0.483,0.51,110562,0
+XTNT.US,D,20250428,000000,0.52,0.54,0.4775,0.4799,76594,0
+XTNT.US,D,20250429,000000,0.52,0.52,0.4895,0.4897,61023,0
+XTNT.US,D,20250430,000000,0.51,0.54,0.5081,0.5081,68643,0
+XTNT.US,D,20250501,000000,0.505,0.5051,0.457,0.469,104189,0
+XTNT.US,D,20250502,000000,0.471,0.4813,0.3901,0.472,272411,0
+XTNT.US,D,20250505,000000,0.4714,0.5097,0.47,0.5024,37869,0
+XTNT.US,D,20250506,000000,0.471,0.5323,0.471,0.5086,97469,0
+XTNT.US,D,20250507,000000,0.5324,0.5399,0.5,0.5183,111480,0
+XTNT.US,D,20250508,000000,0.529,0.5396,0.5128,0.537,28787,0
+XTNT.US,D,20250509,000000,0.506,0.5399,0.5,0.50465,56796,0
+XTNT.US,D,20250512,000000,0.515,0.5589,0.5,0.52,81531,0
+XTNT.US,D,20250513,000000,0.546,0.6176,0.53,0.5966,344811,0
+XTNT.US,D,20250514,000000,0.6,0.7095,0.5994,0.6196,6865473,0
+XTNT.US,D,20250515,000000,0.6869,0.7,0.6196,0.6416,132848,0
+XTNT.US,D,20250516,000000,0.6545,0.7,0.634001,0.6624,88909,0
+XTNT.US,D,20250519,000000,0.7,0.7495,0.6767,0.715,151822,0
+XTNT.US,D,20250520,000000,0.697,0.728,0.6575,0.702,38776,0
+XTNT.US,D,20250521,000000,0.6898,0.7289,0.6802,0.6901,126834,0
+XTNT.US,D,20250522,000000,0.671,0.7265,0.67,0.7265,66262,0
+XTNT.US,D,20250523,000000,0.701,0.737,0.69,0.7368,89224,0
+XTNT.US,D,20250527,000000,0.73,0.73,0.6612,0.682,80095,0
+XTNT.US,D,20250528,000000,0.6899,0.7285,0.685,0.708,40212,0
+XTNT.US,D,20250529,000000,0.708,0.7099,0.64,0.699,57296,0
+XTNT.US,D,20250530,000000,0.675,0.6999,0.6551,0.6603,31816,0
+XTNT.US,D,20250602,000000,0.6601,0.6996,0.6301,0.6609,53269,0
+XTNT.US,D,20250603,000000,0.6698,0.6996,0.65,0.6755,66763,0
+XTNT.US,D,20250604,000000,0.6988,0.6996,0.6501,0.682,30296,0
+XTNT.US,D,20250605,000000,0.69,0.7074,0.655,0.7073,57324,0
+XTNT.US,D,20250606,000000,0.7163,0.749,0.69,0.695,140912,0
+XTNT.US,D,20250609,000000,0.7,0.72,0.67,0.67,31841,0
+XTNT.US,D,20250610,000000,0.6998,0.6998,0.6505,0.67,42088,0
+XTNT.US,D,20250611,000000,0.6511,0.6996,0.6511,0.6726,40503,0
+XTNT.US,D,20250612,000000,0.68485,0.68485,0.65,0.65,59083,0
+XTNT.US,D,20250613,000000,0.64,0.674499,0.6225,0.6225,20820,0
+XTNT.US,D,20250616,000000,0.6206,0.6779,0.62,0.6225,21642,0
+XTNT.US,D,20250617,000000,0.625,0.6435,0.6,0.6001,21148,0
+XTNT.US,D,20250618,000000,0.63,0.6435,0.5715,0.5888,119035,0
+XTNT.US,D,20250620,000000,0.6399,0.65,0.5801,0.599,69812,0
+XTNT.US,D,20250623,000000,0.59,0.6295,0.58,0.59,40675,0
+XTNT.US,D,20250624,000000,0.59,0.64,0.59,0.636,6288,0
+XTNT.US,D,20250625,000000,0.6434,0.65,0.62,0.634,25148,0
+XTNT.US,D,20250626,000000,0.64,0.65,0.6077,0.6158,46800,0
+XTNT.US,D,20250627,000000,0.63,0.64,0.6032,0.629,43229,0
+XTNT.US,D,20250630,000000,0.6687,0.778,0.6687,0.739,625375,0
+XTNT.US,D,20250701,000000,0.747084,0.75,0.715,0.715,85993,0
+XTNT.US,D,20250702,000000,0.735,0.7482,0.689,0.693,39973,0
+XTNT.US,D,20250703,000000,0.72,0.7324,0.69,0.6918,31040,0
+XTNT.US,D,20250707,000000,0.7003,0.7285,0.665,0.67,58849,0
+XTNT.US,D,20250708,000000,0.6825,0.715,0.64,0.64,275637,0
+XTNT.US,D,20250709,000000,0.64,0.685,0.64,0.6505,42899,0
+XTNT.US,D,20250710,000000,0.6512,0.69,0.6512,0.6885,17359,0
+XTNT.US,D,20250711,000000,0.651,0.68,0.6351,0.655,36816,0
+XTNT.US,D,20250714,000000,0.65,0.655,0.614949,0.6434,98774,0
+XTNT.US,D,20250715,000000,0.63,0.669,0.6147,0.6199,37628,0
+XTNT.US,D,20250716,000000,0.615,0.62,0.56,0.58,193667,0
+XTNT.US,D,20250717,000000,0.604001,0.67,0.588001,0.62,137664,0
+XTNT.US,D,20250718,000000,0.61,0.64,0.603,0.6289,42766,0
+XTNT.US,D,20250721,000000,0.6213,0.66,0.62,0.62,89829,0
+XTNT.US,D,20250722,000000,0.642,0.659,0.6151,0.63,67656,0
+XTNT.US,D,20250723,000000,0.613,0.66,0.613,0.6381,20180,0
+XTNT.US,D,20250724,000000,0.6562,0.665862,0.6369,0.647,22297,0
+XTNT.US,D,20250725,000000,0.627451,0.6399,0.615,0.62,23194,0
+XTNT.US,D,20250728,000000,0.66,0.66,0.63,0.63,22930,0
+XTNT.US,D,20250729,000000,0.65,0.65,0.5947,0.5992,25634,0
+XTNT.US,D,20250730,000000,0.5986,0.6019,0.5975,0.5975,18721,0
+XTNT.US,D,20250731,000000,0.591,0.5919,0.5701,0.573,18029,0
+XTNT.US,D,20250801,000000,0.56,0.5699,0.54,0.56,15706,0
+XTNT.US,D,20250804,000000,0.5525,0.57,0.5525,0.5525,14574,0
+XTNT.US,D,20250805,000000,0.5525,0.57,0.541,0.551,43929,0
+XTNT.US,D,20250806,000000,0.5428,0.5722,0.5428,0.5722,29182,0
+XTNT.US,D,20250807,000000,0.6014,0.69,0.6012,0.628,75744,0
+XTNT.US,D,20250808,000000,0.6377,0.6542,0.6,0.62,15800,0
+XTNT.US,D,20250811,000000,0.644,0.644,0.56645,0.5873,43264,0
+XTNT.US,D,20250812,000000,0.68,0.69,0.64,0.67,657721,0
+XTNT.US,D,20250813,000000,0.6801,0.7,0.5963,0.6494,124860,0
+XTNT.US,D,20250814,000000,0.600001,0.6503,0.600001,0.6503,8764,0
+XTNT.US,D,20250815,000000,0.63745,0.67,0.62,0.6317,81096,0
+XTNT.US,D,20250818,000000,0.655649,0.7,0.6381,0.6498,48905,0
+XTNT.US,D,20250819,000000,0.669699,0.669699,0.6,0.62,57480,0
+XTNT.US,D,20250820,000000,0.6001,0.63,0.59,0.612,31995,0
+XTNT.US,D,20250821,000000,0.60855,0.6299,0.59,0.6299,32836,0
+XTNT.US,D,20250822,000000,0.6298,0.6499,0.6058,0.635,46498,0
+XTNT.US,D,20250825,000000,0.6485,0.6489,0.6201,0.635,10628,0
+XTNT.US,D,20250826,000000,0.55,0.63899,0.55,0.624,71644,0
+XTNT.US,D,20250827,000000,0.61225,0.6399,0.603873,0.6113,27169,0
+XTNT.US,D,20250828,000000,0.6113,0.6487,0.5914,0.63,68143,0
+XTNT.US,D,20250829,000000,0.61995,0.6399,0.6102,0.639,33965,0
+XTNT.US,D,20250902,000000,0.622,0.7,0.61,0.6275,88674,0
+XTNT.US,D,20250903,000000,0.62,0.632,0.6,0.632,183017,0
+XTNT.US,D,20250904,000000,0.6004,0.6494,0.6,0.6101,82632,0
+XTNT.US,D,20250905,000000,0.6112,0.6302,0.6079,0.63,35726,0
+XTNT.US,D,20250908,000000,0.64225,0.6495,0.61,0.6128,90162,0
+XTNT.US,D,20250909,000000,0.6115,0.6251,0.6086,0.625,31674,0
+XTNT.US,D,20250910,000000,0.6101,0.6249,0.6,0.62,56946,0
+XTNT.US,D,20250911,000000,0.6041,0.6299,0.6024,0.6211,61897,0
+XTNT.US,D,20250912,000000,0.607,0.6398,0.5907,0.631,44899,0
+XTNT.US,D,20250915,000000,0.6397,0.6693,0.62,0.65,160831,0
+XTNT.US,D,20250916,000000,0.65,0.66375,0.615,0.648,36800,0
+XTNT.US,D,20250917,000000,0.6601,0.6602,0.6214,0.65,131150,0
+XTNT.US,D,20250918,000000,0.642,0.669,0.62,0.66,52599,0
+XTNT.US,D,20250919,000000,0.63,0.66305,0.5473,0.6499,401083,0
+XTNT.US,D,20250922,000000,0.610001,0.65,0.61,0.65,122501,0
+XTNT.US,D,20250923,000000,0.6207,0.6499,0.6112,0.649,38774,0
+XTNT.US,D,20250924,000000,0.649,0.649,0.607,0.6273,68474,0
+XTNT.US,D,20250925,000000,0.6384,0.6494,0.6104,0.638,19065,0
+XTNT.US,D,20250926,000000,0.6499,0.65,0.62,0.6414,76743,0
+XTNT.US,D,20250929,000000,0.65,0.667,0.6374,0.6374,67882,0
+XTNT.US,D,20250930,000000,0.6374,0.66,0.625,0.6489,121429,0
+XTNT.US,D,20251001,000000,0.65,0.6512,0.625,0.6464,81015,0
+XTNT.US,D,20251002,000000,0.6219,0.6499,0.6204,0.6499,92984,0
+XTNT.US,D,20251003,000000,0.6493,0.67,0.6401,0.65,229272,0
+XTNT.US,D,20251006,000000,0.6999,0.6999,0.645,0.69,251430,0
+XTNT.US,D,20251007,000000,0.695,0.7,0.657101,0.6684,99798,0
+XTNT.US,D,20251008,000000,0.6805,0.7373,0.6763,0.6771,469535,0
+XTNT.US,D,20251009,000000,0.69,0.7444,0.66555,0.7042,262737,0
+XTNT.US,D,20251010,000000,0.715,0.74,0.68,0.7156,414118,0
+XTNT.US,D,20251013,000000,0.78,0.84,0.750002,0.8,754568,0
+XTNT.US,D,20251014,000000,0.82,0.839,0.7645,0.772,312130,0
+XTNT.US,D,20251015,000000,0.8105,0.819,0.77,0.772,233308,0
+XTNT.US,D,20251016,000000,0.79,0.804399,0.676,0.708,386915,0
+XTNT.US,D,20251017,000000,0.6912,0.7389,0.6811,0.7101,370874,0
+XTNT.US,D,20251020,000000,0.7293,0.8,0.7293,0.7601,320345,0
+XTNT.US,D,20251021,000000,0.76,0.8386,0.74,0.78,385120,0
+XTNT.US,D,20251022,000000,0.84,0.84,0.76,0.782,302007,0
+XTNT.US,D,20251023,000000,0.8002,0.8099,0.7602,0.7707,127446,0
+XTNT.US,D,20251024,000000,0.8,0.8207,0.776,0.801,242770,0
+XTNT.US,D,20251027,000000,0.836,0.89,0.8102,0.88,800428,0
+XTNT.US,D,20251028,000000,0.8799,0.88,0.8263,0.87,321374,0
+XTNT.US,D,20251029,000000,0.8611,0.93,0.85,0.9,608793,0
+XTNT.US,D,20251030,000000,0.9151,0.94,0.8873,0.92,315864,0
+XTNT.US,D,20251031,000000,0.92,0.95,0.829,0.8795,473196,0
+XTNT.US,D,20251103,000000,0.88,0.8901,0.7828,0.8114,783426,0
+XTNT.US,D,20251104,000000,0.854,0.854,0.742,0.742,300798,0
+XTNT.US,D,20251105,000000,0.78,0.8099,0.760001,0.798,346092,0
+XTNT.US,D,20251106,000000,0.798,0.798,0.7322,0.79,139855,0
+XTNT.US,D,20251107,000000,0.7681,0.78,0.748,0.7526,264709,0
+XTNT.US,D,20251110,000000,0.77,0.772,0.74,0.761,280604,0
+XTNT.US,D,20251111,000000,0.79,0.83,0.7479,0.7563,1366192,0
+XTNT.US,D,20251112,000000,0.767,0.81,0.7106,0.7219,373861,0
+XTNT.US,D,20251113,000000,0.71,0.7199,0.652,0.66,279804,0
+XTNT.US,D,20251114,000000,0.66,0.6698,0.6401,0.6521,158582,0
+XTNT.US,D,20251117,000000,0.68,0.7,0.6736,0.683,108131,0
+XTNT.US,D,20251118,000000,0.68,0.6999,0.6418,0.6457,190563,0
+XTNT.US,D,20251119,000000,0.659,0.668,0.64,0.6573,70197,0
+XTNT.US,D,20251120,000000,0.6695,0.679,0.64,0.648,189062,0
+XTNT.US,D,20251121,000000,0.6438,0.65,0.62,0.621,252524,0
+XTNT.US,D,20251124,000000,0.62,0.6276,0.6101,0.6219,111542,0
+XTNT.US,D,20251125,000000,0.625,0.63,0.6051,0.6299,151933,0
+XTNT.US,D,20251126,000000,0.61,0.646,0.6061,0.6247,79560,0
+XTNT.US,D,20251128,000000,0.638,0.6603,0.5611,0.5903,403969,0
+XTNT.US,D,20251201,000000,0.595,0.6,0.5851,0.5905,129757,0
+XTNT.US,D,20251202,000000,0.62,0.6299,0.5922,0.6013,143605,0
+XTNT.US,D,20251203,000000,0.62,0.649299,0.5903,0.5978,139534,0
+XTNT.US,D,20251204,000000,0.625,0.65,0.6093,0.6103,113878,0
+XTNT.US,D,20251205,000000,0.65,0.66,0.61,0.616,115112,0
+XTNT.US,D,20251208,000000,0.64,0.7078,0.64,0.7078,245746,0
+XTNT.US,D,20251209,000000,0.7139,0.7755,0.7139,0.74,241998,0
+XTNT.US,D,20251210,000000,0.7551,0.7691,0.7025,0.7025,140633,0
+XTNT.US,D,20251211,000000,0.714049,0.7238,0.68,0.6949,123381,0
+XTNT.US,D,20251212,000000,0.7691,0.8142,0.715,0.725,230154,0
+XTNT.US,D,20251215,000000,0.72,0.7711,0.7,0.7,274348,0
+XTNT.US,D,20251216,000000,0.7173,0.7755,0.7173,0.735,201846,0
+XTNT.US,D,20251217,000000,0.7675,0.8154,0.75,0.7785,563836,0
+XTNT.US,D,20251218,000000,0.7933,0.84,0.7712,0.7712,527762,0
+XTNT.US,D,20251219,000000,0.81,0.84,0.77,0.77,467464,0
+XTNT.US,D,20251222,000000,0.7695,0.84,0.7537,0.81,411486,0
+XTNT.US,D,20251223,000000,0.8399,0.8399,0.78,0.78,263302,0
+XTNT.US,D,20251224,000000,0.8,0.8,0.76,0.778,71926,0
+XTNT.US,D,20251226,000000,0.76,0.8272,0.7502,0.776,46255,0
+XTNT.US,D,20251229,000000,0.761,0.7932,0.76,0.7932,89929,0
+XTNT.US,D,20251230,000000,0.8,0.8025,0.7611,0.772,140541,0
+XTNT.US,D,20251231,000000,0.8015,0.8099,0.763,0.784,139919,0
+XTNT.US,D,20260102,000000,0.7691,0.78,0.733,0.747,151413,0
+XTNT.US,D,20260105,000000,0.7634,0.7634,0.7,0.71,284987,0
+XTNT.US,D,20260106,000000,0.736701,0.752,0.7026,0.7101,98597,0
+XTNT.US,D,20260107,000000,0.7349,0.75,0.7008,0.72,130243,0
+XTNT.US,D,20260108,000000,0.725001,0.738,0.6893,0.6998,102978,0
+XTNT.US,D,20260109,000000,0.719,0.719999,0.6818,0.682,136043,0
+XTNT.US,D,20260112,000000,0.7,0.73,0.7,0.7045,341646,0
+XTNT.US,D,20260113,000000,0.7351,0.7379,0.68,0.6969,93359,0
+XTNT.US,D,20260114,000000,0.7001,0.727,0.6814,0.684,215915,0
+XTNT.US,D,20260115,000000,0.6901,0.6902,0.65,0.6519,261050,0
+XTNT.US,D,20260116,000000,0.659,0.7,0.64,0.665,124205,0
+XTNT.US,D,20260120,000000,0.65,0.6887,0.64,0.6542,169971,0
+XTNT.US,D,20260121,000000,0.6685,0.687,0.63,0.63,332374,0
+XTNT.US,D,20260122,000000,0.637,0.64,0.6151,0.6221,253220,0
+XTNT.US,D,20260123,000000,0.6301,0.65989,0.6,0.6528,275933,0
+XTNT.US,D,20260126,000000,0.6544,0.67,0.63,0.635,232375,0
+XTNT.US,D,20260127,000000,0.6301,0.655,0.6122,0.6138,170803,0
+XTNT.US,D,20260128,000000,0.613,0.6453,0.601,0.616,148326,0
+XTNT.US,D,20260129,000000,0.6101,0.616,0.6001,0.61,145209,0
+XTNT.US,D,20260130,000000,0.6,0.6099,0.59,0.592,181844,0
+XTNT.US,D,20260202,000000,0.5907,0.6201,0.589,0.601,136851,0
+XTNT.US,D,20260203,000000,0.62,0.62,0.58,0.607,133000,0
+XTNT.US,D,20260204,000000,0.58,0.6087,0.55,0.582,279715,0
+XTNT.US,D,20260205,000000,0.58015,0.6034,0.5691,0.57,115839,0
+XTNT.US,D,20260206,000000,0.601,0.66,0.571,0.5913,348133,0
+XTNT.US,D,20260209,000000,0.6051,0.6137,0.5913,0.5983,183459,0
+XTNT.US,D,20260210,000000,0.645,0.6498,0.61,0.6201,304681,0
+XTNT.US,D,20260211,000000,0.6343,0.6416,0.59,0.591,115188,0
+XTNT.US,D,20260212,000000,0.60575,0.617799,0.5828,0.5833,97943,0
+XTNT.US,D,20260213,000000,0.58,0.5951,0.58,0.5845,38187,0
+XTNT.US,D,20260217,000000,0.5802,0.606,0.58,0.5905,91319,0
+XTNT.US,D,20260218,000000,0.5947,0.606579,0.5905,0.5905,76219,0
diff --git a/daily/us/nysemkt stocks/zdge.us.txt b/daily/us/nysemkt stocks/zdge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5efd79b499355ab1a109543a93ce0381b36578c3
--- /dev/null
+++ b/daily/us/nysemkt stocks/zdge.us.txt	
@@ -0,0 +1,2436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZDGE.US,D,20160603,000000,4.8,5.27,4.25,4.3,261674,0
+ZDGE.US,D,20160606,000000,4.4,4.45,3.97,4.14,156675,0
+ZDGE.US,D,20160607,000000,4.15,4.204,3.8,3.91,178310,0
+ZDGE.US,D,20160608,000000,3.9,4.1,3.9,3.97,229157,0
+ZDGE.US,D,20160609,000000,4.08,6.69,3.98,5.58,817474,0
+ZDGE.US,D,20160610,000000,5.74,5.74,4.25,4.25,308269,0
+ZDGE.US,D,20160613,000000,4.9,4.9,3.7,3.71,245334,0
+ZDGE.US,D,20160614,000000,3.6,3.98,3.6,3.82,126763,0
+ZDGE.US,D,20160615,000000,3.9,4.3,3.82,3.97,131065,0
+ZDGE.US,D,20160616,000000,3.86,3.9132,3.74,3.74,111824,0
+ZDGE.US,D,20160617,000000,3.77,3.92,3.75,3.77,79113,0
+ZDGE.US,D,20160620,000000,3.77,4.06,3.6,3.64,138326,0
+ZDGE.US,D,20160621,000000,3.74,3.98,3.74,3.82,107351,0
+ZDGE.US,D,20160622,000000,3.9,3.9,3.59,3.62,143762,0
+ZDGE.US,D,20160623,000000,3.68,4.38,3.56,4.07,339402,0
+ZDGE.US,D,20160624,000000,3.95,4.88,3.94,4.09,923061,0
+ZDGE.US,D,20160627,000000,4.09,5.05,4.09,4.81,336943,0
+ZDGE.US,D,20160628,000000,5.18,5.3999,4.81,4.81,287418,0
+ZDGE.US,D,20160629,000000,4.9,5.1,4.45,4.57,229593,0
+ZDGE.US,D,20160630,000000,4.51,4.92,4.51,4.59,111813,0
+ZDGE.US,D,20160701,000000,4.6,5.0004,4.6,4.6,80130,0
+ZDGE.US,D,20160705,000000,4.61,4.8,4.41,4.45,95845,0
+ZDGE.US,D,20160706,000000,4.46,4.6517,4.45,4.45,164074,0
+ZDGE.US,D,20160707,000000,4.62,4.82,4.42,4.47,101355,0
+ZDGE.US,D,20160708,000000,4.55,4.7,4.45,4.48,101536,0
+ZDGE.US,D,20160711,000000,4.48,4.68,4.42,4.5,40434,0
+ZDGE.US,D,20160712,000000,4.52,4.65,4.45,4.46,67201,0
+ZDGE.US,D,20160713,000000,4.48,4.54,4.4,4.54,54806,0
+ZDGE.US,D,20160714,000000,4.53,4.81,4.46,4.51,47489,0
+ZDGE.US,D,20160715,000000,4.5,4.7286,4.46,4.46,71458,0
+ZDGE.US,D,20160718,000000,4.46,4.7,4.21,4.3,100002,0
+ZDGE.US,D,20160719,000000,4.26,4.355,3.93,4.06,228767,0
+ZDGE.US,D,20160720,000000,4.12,4.41,4.08,4.2,77351,0
+ZDGE.US,D,20160721,000000,4.25,4.51,4.16,4.39,43152,0
+ZDGE.US,D,20160722,000000,4.26,4.425,4.25,4.28,78712,0
+ZDGE.US,D,20160725,000000,4.31,4.31,4,4.08,64481,0
+ZDGE.US,D,20160726,000000,4.06,4.27,4.05,4.18,76638,0
+ZDGE.US,D,20160727,000000,4.13,4.34,4.11,4.25,66339,0
+ZDGE.US,D,20160728,000000,4.22,4.38,4.08,4.08,61810,0
+ZDGE.US,D,20160729,000000,4.11,4.3,4.07,4.16,54878,0
+ZDGE.US,D,20160801,000000,4.09,4.279,4.03,4.05,56584,0
+ZDGE.US,D,20160802,000000,4.05,4.1289,4.05,4.05,21429,0
+ZDGE.US,D,20160803,000000,4.05,4.13,4.05,4.05,26873,0
+ZDGE.US,D,20160804,000000,4.08,4.24,4.07,4.18,32114,0
+ZDGE.US,D,20160805,000000,4.16,4.1908,4.08,4.12,24971,0
+ZDGE.US,D,20160808,000000,4.15,4.45,4.06,4.32,67657,0
+ZDGE.US,D,20160809,000000,4.33,4.74,4.33,4.44,62052,0
+ZDGE.US,D,20160810,000000,4.43,4.52,4.31,4.4,37139,0
+ZDGE.US,D,20160811,000000,4.29,4.65,4.25,4.45,86919,0
+ZDGE.US,D,20160812,000000,4.45,4.6299,4.45,4.46,108448,0
+ZDGE.US,D,20160815,000000,4.46,4.7,4.45,4.45,143095,0
+ZDGE.US,D,20160816,000000,4.45,4.8,4.45,4.45,121309,0
+ZDGE.US,D,20160817,000000,4.39,4.65,4.328,4.54,67234,0
+ZDGE.US,D,20160818,000000,4.6,4.75,4.51,4.58,37821,0
+ZDGE.US,D,20160819,000000,4.58,4.64,4.48,4.57,33725,0
+ZDGE.US,D,20160822,000000,4.5,4.56,4.45,4.51,42567,0
+ZDGE.US,D,20160823,000000,4.48,4.52,4.3001,4.45,37373,0
+ZDGE.US,D,20160824,000000,4.39,4.39,4.25,4.31,18822,0
+ZDGE.US,D,20160825,000000,4.26,4.45,4.25,4.33,29092,0
+ZDGE.US,D,20160826,000000,4.34,4.4,4.23,4.3,18213,0
+ZDGE.US,D,20160829,000000,4.3,4.53,4.3,4.53,9019,0
+ZDGE.US,D,20160830,000000,4.49,4.64,4.36,4.5,12333,0
+ZDGE.US,D,20160831,000000,4.46,4.5696,4.41,4.46,11438,0
+ZDGE.US,D,20160901,000000,4.43,4.43,4.38,4.38,5453,0
+ZDGE.US,D,20160902,000000,4.3,4.38,4.3,4.3,9257,0
+ZDGE.US,D,20160906,000000,4.34,4.415,4.22,4.34,75996,0
+ZDGE.US,D,20160907,000000,4.31,4.31,4.05,4.06,86063,0
+ZDGE.US,D,20160908,000000,4.06,4.17,3.95,4.05,100371,0
+ZDGE.US,D,20160909,000000,4.04,4.24,4.02,4.14,25963,0
+ZDGE.US,D,20160912,000000,4.03,4.11,4,4.01,42894,0
+ZDGE.US,D,20160913,000000,4.03,4.0551,4,4.01,13951,0
+ZDGE.US,D,20160914,000000,4.02,4.02,3.98,3.99,31188,0
+ZDGE.US,D,20160915,000000,4,4.02,3.99,3.99,26912,0
+ZDGE.US,D,20160916,000000,4.02,4.5,4,4.19,191506,0
+ZDGE.US,D,20160919,000000,4.21,4.46,4.11,4.28,36839,0
+ZDGE.US,D,20160920,000000,4.28,4.4,4.21,4.3,25986,0
+ZDGE.US,D,20160921,000000,4.3,4.3556,4.13,4.14,53722,0
+ZDGE.US,D,20160922,000000,4.14,4.2,4.05,4.05,29641,0
+ZDGE.US,D,20160923,000000,4.04,4.07,3.98,4.01,71131,0
+ZDGE.US,D,20160926,000000,3.99,4.09,3.86,3.88,25198,0
+ZDGE.US,D,20160927,000000,3.88,4.19,3.785,3.93,123287,0
+ZDGE.US,D,20160928,000000,3.92,3.97,3.87,3.87,81120,0
+ZDGE.US,D,20160929,000000,3.87,3.99,3.73,3.79,107587,0
+ZDGE.US,D,20160930,000000,3.76,3.795,3.35,3.42,300527,0
+ZDGE.US,D,20161003,000000,3.45,3.515,3.21,3.32,30151,0
+ZDGE.US,D,20161004,000000,3.31,3.38,3.26,3.3,39487,0
+ZDGE.US,D,20161005,000000,3.28,3.42,3.0514,3.27,101383,0
+ZDGE.US,D,20161006,000000,3.24,3.3,3.07,3.14,104456,0
+ZDGE.US,D,20161007,000000,3.14,3.24,3.1,3.22,11105,0
+ZDGE.US,D,20161010,000000,3.25,3.25,3,3.05,58969,0
+ZDGE.US,D,20161011,000000,3.03,3.05,2.87,2.91,48645,0
+ZDGE.US,D,20161012,000000,2.9,3.04,2.56,2.7,38597,0
+ZDGE.US,D,20161013,000000,2.58,2.75,2.58,2.71,40393,0
+ZDGE.US,D,20161014,000000,2.73,3.09,2.73,3.03,59639,0
+ZDGE.US,D,20161017,000000,3.02,3.054,2.89,2.99,35239,0
+ZDGE.US,D,20161018,000000,3.03,3.1,2.99,3.09,29537,0
+ZDGE.US,D,20161019,000000,3.04,3.35,3.01,3.29,61233,0
+ZDGE.US,D,20161020,000000,3.29,3.35,3.02,3.1201,37622,0
+ZDGE.US,D,20161021,000000,3.19,3.25,3.1,3.22,40666,0
+ZDGE.US,D,20161024,000000,3.2,3.299,3.16,3.22,14750,0
+ZDGE.US,D,20161025,000000,3.22,3.23,2.98,3.06,74287,0
+ZDGE.US,D,20161026,000000,3.06,3.086,3.01,3.03,38968,0
+ZDGE.US,D,20161027,000000,3.03,3.07,3.01,3.07,10979,0
+ZDGE.US,D,20161028,000000,3.05,3.1,2.95,3,21547,0
+ZDGE.US,D,20161031,000000,2.99,3.1,2.87,2.92,21714,0
+ZDGE.US,D,20161101,000000,2.94,2.96,2.85,2.93,2660,0
+ZDGE.US,D,20161102,000000,2.91,2.95,2.91,2.93,8901,0
+ZDGE.US,D,20161103,000000,2.93,3.05,2.91,2.94,31364,0
+ZDGE.US,D,20161104,000000,2.94,3.05,2.94,2.96,8391,0
+ZDGE.US,D,20161107,000000,2.97,3.05,2.94,2.96,15754,0
+ZDGE.US,D,20161108,000000,3.01,3.0104,2.94,2.94,20412,0
+ZDGE.US,D,20161109,000000,2.92,2.95,2.9,2.91,35475,0
+ZDGE.US,D,20161110,000000,2.92,3.07,2.92,3.0299,9698,0
+ZDGE.US,D,20161111,000000,2.99,3.1999,2.99,3.05,91798,0
+ZDGE.US,D,20161114,000000,3.06,3.1689,2.99,3.03,33213,0
+ZDGE.US,D,20161115,000000,3.04,3.29,3.01,3.22,31362,0
+ZDGE.US,D,20161116,000000,3.65,3.67,3.5,3.6,57195,0
+ZDGE.US,D,20161117,000000,3.6,3.689,3.49,3.59,104637,0
+ZDGE.US,D,20161118,000000,3.59,3.68,3.5,3.63,19837,0
+ZDGE.US,D,20161121,000000,3.6,3.79,3.48,3.79,24473,0
+ZDGE.US,D,20161122,000000,3.76,3.76,3.6,3.7,20983,0
+ZDGE.US,D,20161123,000000,3.64,3.7,3.6355,3.68,10220,0
+ZDGE.US,D,20161125,000000,3.66,3.66,3.4963,3.6,4389,0
+ZDGE.US,D,20161128,000000,3.57,3.6136,3.46,3.6,12760,0
+ZDGE.US,D,20161129,000000,3.6,3.6,3.48,3.58,6255,0
+ZDGE.US,D,20161130,000000,3.58,3.6843,3.58,3.61,2964,0
+ZDGE.US,D,20161201,000000,3.68,3.68,3.55,3.6,4880,0
+ZDGE.US,D,20161202,000000,3.56,3.69,3.52,3.69,24861,0
+ZDGE.US,D,20161205,000000,3.61,3.65,3.5253,3.65,14210,0
+ZDGE.US,D,20161206,000000,3.54,3.6,3.5301,3.56,13955,0
+ZDGE.US,D,20161207,000000,3.53,3.6891,3.5,3.65,15592,0
+ZDGE.US,D,20161208,000000,3.59,3.6616,3.45,3.55,29759,0
+ZDGE.US,D,20161209,000000,3.6,3.6,3.11,3.31,83975,0
+ZDGE.US,D,20161212,000000,3.4,3.4,3.2283,3.37,14060,0
+ZDGE.US,D,20161213,000000,3.4,3.4,3.26,3.27,10476,0
+ZDGE.US,D,20161214,000000,3.32,3.4,3.32,3.32,8539,0
+ZDGE.US,D,20161215,000000,3.3,3.34,3.21,3.25,18459,0
+ZDGE.US,D,20161216,000000,3.18,3.32,3.1,3.1,34227,0
+ZDGE.US,D,20161219,000000,3.09,3.2199,3.03,3.08,44311,0
+ZDGE.US,D,20161220,000000,3.07,3.2,3.02,3.08,21407,0
+ZDGE.US,D,20161221,000000,3.04,3.084,3.01,3.05,56701,0
+ZDGE.US,D,20161222,000000,3.04,3.0619,3.02,3.04,14715,0
+ZDGE.US,D,20161223,000000,3.02,3.085,3.02,3.05,20008,0
+ZDGE.US,D,20161227,000000,3.04,3.0714,3.02,3.03,48138,0
+ZDGE.US,D,20161228,000000,3.03,3.05,2.99,3.04,23726,0
+ZDGE.US,D,20161229,000000,3.06,3.09,3.01,3.05,33343,0
+ZDGE.US,D,20161230,000000,3.02,3.13,3.02,3.13,18832,0
+ZDGE.US,D,20170103,000000,3.1,3.1,3.04,3.04,16417,0
+ZDGE.US,D,20170104,000000,3.04,3.2467,3.04,3.13,29880,0
+ZDGE.US,D,20170105,000000,3.1395,3.2925,3.08,3.22,85492,0
+ZDGE.US,D,20170106,000000,3.2,3.3894,3.12,3.14,59238,0
+ZDGE.US,D,20170109,000000,3.12,3.22,3.1,3.1,20839,0
+ZDGE.US,D,20170110,000000,3.11,3.173,3.1,3.12,10198,0
+ZDGE.US,D,20170111,000000,3.11,3.21,3.11,3.13,34887,0
+ZDGE.US,D,20170112,000000,3.12,3.21,3.11,3.15,14749,0
+ZDGE.US,D,20170113,000000,3.2,3.25,3.16,3.19,29996,0
+ZDGE.US,D,20170117,000000,3.16,3.28,3.14,3.227,57957,0
+ZDGE.US,D,20170118,000000,3.2,3.28,3.17,3.19,94396,0
+ZDGE.US,D,20170119,000000,3.18,3.25,3.11,3.13,48812,0
+ZDGE.US,D,20170120,000000,3.14,3.2742,3.14,3.19,41576,0
+ZDGE.US,D,20170123,000000,3.22,3.36,3.2,3.2,89209,0
+ZDGE.US,D,20170124,000000,3.24,3.49,3.24,3.28,106158,0
+ZDGE.US,D,20170125,000000,3.25,3.31,3.18,3.28,33591,0
+ZDGE.US,D,20170126,000000,3.22,3.359,3.22,3.3,113008,0
+ZDGE.US,D,20170127,000000,3.34,3.4,3.25,3.27,106657,0
+ZDGE.US,D,20170130,000000,3.26,3.2985,3.18,3.22,42684,0
+ZDGE.US,D,20170131,000000,3.26,3.38,3.26,3.31,35192,0
+ZDGE.US,D,20170201,000000,3.28,3.28,3.21,3.23,24347,0
+ZDGE.US,D,20170202,000000,3.22,3.261,3.22,3.25,3948,0
+ZDGE.US,D,20170203,000000,3.3,3.41,3.3,3.36,42799,0
+ZDGE.US,D,20170206,000000,3.33,3.38,3.3,3.38,10966,0
+ZDGE.US,D,20170207,000000,3.42,3.4693,3.34,3.45,52939,0
+ZDGE.US,D,20170208,000000,3.49,3.49,3.41,3.48,16813,0
+ZDGE.US,D,20170209,000000,3.5,3.5,3.45,3.46,8112,0
+ZDGE.US,D,20170210,000000,3.4061,3.52,3.4061,3.52,7578,0
+ZDGE.US,D,20170213,000000,3.45,3.5,3.41,3.41,11375,0
+ZDGE.US,D,20170214,000000,3.36,3.4561,3.315,3.45,23628,0
+ZDGE.US,D,20170215,000000,3.49,3.55,3.4,3.47,51325,0
+ZDGE.US,D,20170216,000000,3.51,3.5659,3.37,3.49,20540,0
+ZDGE.US,D,20170217,000000,3.46,3.59,3.45,3.58,15597,0
+ZDGE.US,D,20170221,000000,3.52,3.61,3.48,3.56,14027,0
+ZDGE.US,D,20170222,000000,3.52,3.52,3.46,3.46,1236,0
+ZDGE.US,D,20170223,000000,3.46,3.48,3.4,3.48,4428,0
+ZDGE.US,D,20170224,000000,3.44,3.48,3.43,3.46,7398,0
+ZDGE.US,D,20170227,000000,3.43,3.58,3.3,3.54,51402,0
+ZDGE.US,D,20170228,000000,3.44,3.5,3.3501,3.47,32954,0
+ZDGE.US,D,20170301,000000,3.51,3.62,3.45,3.45,45104,0
+ZDGE.US,D,20170302,000000,3.42,3.4638,3.42,3.45,16431,0
+ZDGE.US,D,20170303,000000,3.42,3.4542,3.39,3.45,23975,0
+ZDGE.US,D,20170306,000000,3.42,3.47,3.3,3.45,91088,0
+ZDGE.US,D,20170307,000000,3.5,3.5,3.3,3.4,41196,0
+ZDGE.US,D,20170308,000000,3.47,3.47,3.41,3.45,11400,0
+ZDGE.US,D,20170309,000000,3.42,3.43,3.35,3.35,11765,0
+ZDGE.US,D,20170310,000000,3.35,3.45,3.35,3.44,13935,0
+ZDGE.US,D,20170313,000000,3.4,3.45,3.38,3.39,20919,0
+ZDGE.US,D,20170314,000000,3.43,3.5,3.37,3.42,13624,0
+ZDGE.US,D,20170315,000000,3.42,3.48,3.4,3.44,25148,0
+ZDGE.US,D,20170316,000000,3.48,3.62,3.465,3.51,38220,0
+ZDGE.US,D,20170317,000000,3.38,3.4584,3.28,3.28,77542,0
+ZDGE.US,D,20170320,000000,3.26,3.34,3.26,3.3,15011,0
+ZDGE.US,D,20170321,000000,3.29,3.328,3.21,3.22,32346,0
+ZDGE.US,D,20170322,000000,3.21,3.22,3.18,3.18,37148,0
+ZDGE.US,D,20170323,000000,3.19,3.1948,3.18,3.18,3538,0
+ZDGE.US,D,20170324,000000,3.18,3.24,3.11,3.11,22311,0
+ZDGE.US,D,20170327,000000,3.179,3.18,3.11,3.12,4513,0
+ZDGE.US,D,20170328,000000,3.1,3.1445,3.1,3.11,14105,0
+ZDGE.US,D,20170329,000000,3.1,3.1499,3.1,3.12,10621,0
+ZDGE.US,D,20170330,000000,3.11,3.16,3.11,3.11,6774,0
+ZDGE.US,D,20170331,000000,3.131,3.131,3.02,3.07,21912,0
+ZDGE.US,D,20170403,000000,3.1058,3.1058,2.88,2.88,39182,0
+ZDGE.US,D,20170404,000000,2.8854,2.94,2.7,2.7,69824,0
+ZDGE.US,D,20170405,000000,2.69,2.7701,2.65,2.65,49339,0
+ZDGE.US,D,20170406,000000,2.63,2.81,2.63,2.8,8892,0
+ZDGE.US,D,20170407,000000,2.8,2.86,2.63,2.7,88052,0
+ZDGE.US,D,20170410,000000,2.73,2.86,2.68,2.81,55947,0
+ZDGE.US,D,20170411,000000,2.84,2.952,2.8399,2.87,17320,0
+ZDGE.US,D,20170412,000000,2.87,3.07,2.87,3.03,25088,0
+ZDGE.US,D,20170413,000000,3.03,3.1003,3.03,3.04,10753,0
+ZDGE.US,D,20170417,000000,3.03,3.15,3.03,3.0308,38872,0
+ZDGE.US,D,20170418,000000,3.05,3.07,3.03,3.03,10367,0
+ZDGE.US,D,20170419,000000,3.03,3.1099,3.03,3.0301,4509,0
+ZDGE.US,D,20170420,000000,3.03,3.05,3.03,3.03,11470,0
+ZDGE.US,D,20170421,000000,3.05,3.06,3.03,3.06,22144,0
+ZDGE.US,D,20170424,000000,3.05,3.0501,3.01,3.0301,19837,0
+ZDGE.US,D,20170425,000000,3.03,3.15,3.03,3.09,18023,0
+ZDGE.US,D,20170426,000000,3.11,3.34,3.08,3.12,26647,0
+ZDGE.US,D,20170427,000000,3.11,3.15,3.04,3.05,14214,0
+ZDGE.US,D,20170428,000000,3.05,3.0969,3.05,3.07,4785,0
+ZDGE.US,D,20170501,000000,3.09,3.1698,3.09,3.13,10631,0
+ZDGE.US,D,20170502,000000,3.09,3.14,3.027,3.1,74629,0
+ZDGE.US,D,20170503,000000,3.07,3.15,3.06,3.1,27949,0
+ZDGE.US,D,20170504,000000,3.11,3.1232,3.06,3.11,20120,0
+ZDGE.US,D,20170505,000000,3.08,3.1225,3.04,3.1,13362,0
+ZDGE.US,D,20170508,000000,3.09,3.095,3.03,3.07,15142,0
+ZDGE.US,D,20170509,000000,3.1,3.1,3.05,3.05,3283,0
+ZDGE.US,D,20170510,000000,3.0531,3.0625,3.03,3.0368,6800,0
+ZDGE.US,D,20170511,000000,3.04,3.09,2.98,3.0372,28453,0
+ZDGE.US,D,20170512,000000,3.09,3.18,3.09,3.11,12531,0
+ZDGE.US,D,20170515,000000,3.09,3.1102,3.05,3.06,4699,0
+ZDGE.US,D,20170516,000000,3.06,3.07,3.03,3.05,9713,0
+ZDGE.US,D,20170517,000000,3.05,3.06,2.97,2.97,15404,0
+ZDGE.US,D,20170518,000000,2.97,3.1,2.97,2.98,17572,0
+ZDGE.US,D,20170519,000000,2.98,3.0452,2.98,3.04,5877,0
+ZDGE.US,D,20170522,000000,3.02,3.063,3.02,3.04,2144,0
+ZDGE.US,D,20170523,000000,3.01,3.02,3,3,1902,0
+ZDGE.US,D,20170524,000000,3,3.09,3,3.04,11597,0
+ZDGE.US,D,20170525,000000,3.03,3.06,2.98,3,31639,0
+ZDGE.US,D,20170526,000000,2.98,3,2.97,2.97,14424,0
+ZDGE.US,D,20170530,000000,3,3.04,2.98,2.98,16357,0
+ZDGE.US,D,20170531,000000,2.98,2.99,2.98,2.99,6410,0
+ZDGE.US,D,20170601,000000,2.9721,2.9924,2.77,2.77,68008,0
+ZDGE.US,D,20170602,000000,2.8,2.98,2.76,2.95,27740,0
+ZDGE.US,D,20170605,000000,2.98,2.98,2.78,2.8,11882,0
+ZDGE.US,D,20170606,000000,2.77,2.84,2.77,2.78,6855,0
+ZDGE.US,D,20170607,000000,2.77,2.9,2.71,2.75,71878,0
+ZDGE.US,D,20170608,000000,2.75,2.86,2.75,2.83,2070,0
+ZDGE.US,D,20170609,000000,2.81,2.84,2.75,2.75,10818,0
+ZDGE.US,D,20170612,000000,2.87,2.9,2.62,2.62,49454,0
+ZDGE.US,D,20170613,000000,2.72,2.7627,2.63,2.71,20274,0
+ZDGE.US,D,20170614,000000,2.69,2.69,2.35,2.43,44583,0
+ZDGE.US,D,20170615,000000,2.36,2.49,2.35,2.41,45858,0
+ZDGE.US,D,20170616,000000,2.35,2.3985,2.1825,2.22,77073,0
+ZDGE.US,D,20170619,000000,2.25,2.35,2.22,2.28,35620,0
+ZDGE.US,D,20170620,000000,2.26,2.269,2.2,2.23,38563,0
+ZDGE.US,D,20170621,000000,2.22,2.31,2.2,2.21,4686,0
+ZDGE.US,D,20170622,000000,2.21,2.25,2.16,2.194,56833,0
+ZDGE.US,D,20170623,000000,2.18,2.3,2.14,2.14,21416,0
+ZDGE.US,D,20170626,000000,2.13,2.23,2.13,2.21,12470,0
+ZDGE.US,D,20170627,000000,2.2,2.29,2.16,2.2,27665,0
+ZDGE.US,D,20170628,000000,2.25,2.29,2.21,2.23,5314,0
+ZDGE.US,D,20170629,000000,2.21,2.29,2.21,2.28,2595,0
+ZDGE.US,D,20170630,000000,2.25,2.283,2.17,2.21,11308,0
+ZDGE.US,D,20170703,000000,2.19,2.2,2.17,2.17,2266,0
+ZDGE.US,D,20170705,000000,2.15,2.18,2.05,2.09,24982,0
+ZDGE.US,D,20170706,000000,2.08,2.1488,2.08,2.13,20119,0
+ZDGE.US,D,20170707,000000,2.13,2.16,2.1,2.15,1054,0
+ZDGE.US,D,20170710,000000,2.13,2.18,2.1,2.13,14558,0
+ZDGE.US,D,20170711,000000,2.1,2.16,2.09,2.1,5808,0
+ZDGE.US,D,20170712,000000,2.11,2.6,2.11,2.25,75566,0
+ZDGE.US,D,20170713,000000,2.2,2.24,2.1101,2.1101,28159,0
+ZDGE.US,D,20170714,000000,2.13,2.2,2.12,2.12,12389,0
+ZDGE.US,D,20170717,000000,2.12,2.14,2.12,2.13,3543,0
+ZDGE.US,D,20170718,000000,2.13,2.51,2.11,2.2,71662,0
+ZDGE.US,D,20170719,000000,2.22,2.25,2.131,2.19,8402,0
+ZDGE.US,D,20170720,000000,2.16,2.39,2.121,2.18,10227,0
+ZDGE.US,D,20170721,000000,2.2,2.2077,2.17,2.1999,1540,0
+ZDGE.US,D,20170724,000000,2.14,2.27,1.96,2.09,44320,0
+ZDGE.US,D,20170725,000000,2.06,2.3,2.0441,2.09,46086,0
+ZDGE.US,D,20170726,000000,2.3,2.3,2.11,2.11,2676,0
+ZDGE.US,D,20170727,000000,2.0723,2.18,2.05,2.055,13944,0
+ZDGE.US,D,20170728,000000,2.071,2.0801,1.99,2.04,30660,0
+ZDGE.US,D,20170731,000000,2.11,2.4,2.02,2.07,102979,0
+ZDGE.US,D,20170801,000000,2.0531,2.23,2.02,2.03,86653,0
+ZDGE.US,D,20170802,000000,2.02,2.032,1.93,1.94,17222,0
+ZDGE.US,D,20170803,000000,1.94,1.9499,1.87,1.88,36584,0
+ZDGE.US,D,20170804,000000,1.86,2,1.86,1.86,14929,0
+ZDGE.US,D,20170807,000000,1.85,1.86,1.79,1.85,39934,0
+ZDGE.US,D,20170808,000000,1.78,1.8,1.6851,1.74,67897,0
+ZDGE.US,D,20170809,000000,1.75,1.75,1.71,1.71,5496,0
+ZDGE.US,D,20170810,000000,1.78,1.86,1.66,1.86,29440,0
+ZDGE.US,D,20170811,000000,1.86,1.89,1.72,1.74,15156,0
+ZDGE.US,D,20170814,000000,1.71,2.31,1.66,2.2,56435,0
+ZDGE.US,D,20170815,000000,2.19,2.19,1.9239,2,9255,0
+ZDGE.US,D,20170816,000000,2.34,2.34,1.77,1.9,22983,0
+ZDGE.US,D,20170817,000000,1.8899,1.9,1.78,1.84,17343,0
+ZDGE.US,D,20170818,000000,1.85,1.91,1.78,1.91,2822,0
+ZDGE.US,D,20170821,000000,1.8,1.8,1.72,1.7915,17689,0
+ZDGE.US,D,20170822,000000,1.79,1.83,1.73,1.75,5484,0
+ZDGE.US,D,20170823,000000,1.729,1.79,1.7136,1.76,10700,0
+ZDGE.US,D,20170824,000000,1.75,1.79,1.72,1.7201,5603,0
+ZDGE.US,D,20170825,000000,1.726,1.8311,1.7,1.83,30380,0
+ZDGE.US,D,20170828,000000,1.8364,1.92,1.83,1.83,3752,0
+ZDGE.US,D,20170829,000000,1.83,1.83,1.71,1.7399,10477,0
+ZDGE.US,D,20170830,000000,1.71,1.88,1.7,1.7,38072,0
+ZDGE.US,D,20170831,000000,1.75,2,1.68,1.8,35498,0
+ZDGE.US,D,20170901,000000,1.84,1.91,1.84,1.87,4370,0
+ZDGE.US,D,20170905,000000,1.78,1.89,1.71,1.71,5928,0
+ZDGE.US,D,20170906,000000,1.711,1.99,1.71,1.77,29389,0
+ZDGE.US,D,20170907,000000,1.97,1.98,1.8275,1.86,24427,0
+ZDGE.US,D,20170908,000000,1.77,1.84,1.73,1.76,22219,0
+ZDGE.US,D,20170911,000000,1.72,1.9,1.65,1.8,27011,0
+ZDGE.US,D,20170912,000000,1.79,1.92,1.72,1.85,14715,0
+ZDGE.US,D,20170913,000000,1.8825,1.91,1.765,1.86,17239,0
+ZDGE.US,D,20170914,000000,1.9,1.91,1.7615,1.9099,5643,0
+ZDGE.US,D,20170915,000000,1.91,2.25,1.76,2.25,6366,0
+ZDGE.US,D,20170918,000000,2.19,2.19,1.84,1.91,14852,0
+ZDGE.US,D,20170919,000000,1.95,1.955,1.8247,1.85,8003,0
+ZDGE.US,D,20170920,000000,1.9578,1.9578,1.805,1.81,9561,0
+ZDGE.US,D,20170921,000000,1.82,1.92,1.8001,1.9,14293,0
+ZDGE.US,D,20170922,000000,1.88,1.92,1.8671,1.91,5022,0
+ZDGE.US,D,20170925,000000,1.91,2.0497,1.901,1.92,15277,0
+ZDGE.US,D,20170926,000000,1.95,2,1.886,1.94,1901,0
+ZDGE.US,D,20170927,000000,2.03,2.1,1.79,1.9,12220,0
+ZDGE.US,D,20170928,000000,1.8347,1.99,1.83,1.99,11061,0
+ZDGE.US,D,20170929,000000,1.89,1.95,1.89,1.92,1674,0
+ZDGE.US,D,20171002,000000,1.95,1.99,1.9,1.96,28747,0
+ZDGE.US,D,20171003,000000,1.91,2.12,1.91,2.03,12934,0
+ZDGE.US,D,20171004,000000,2.13,2.13,2.07,2.1,4124,0
+ZDGE.US,D,20171005,000000,2.0574,2.0574,1.9038,1.98,3838,0
+ZDGE.US,D,20171006,000000,1.92,2.11,1.92,2.11,2789,0
+ZDGE.US,D,20171009,000000,1.9889,2,1.9604,2,3664,0
+ZDGE.US,D,20171010,000000,1.9539,1.995,1.9539,1.97,2190,0
+ZDGE.US,D,20171011,000000,1.96,2.11,1.96,2.01,2906,0
+ZDGE.US,D,20171012,000000,2.07,2.07,1.95,1.95,4356,0
+ZDGE.US,D,20171013,000000,2.03,2.1099,1.95,1.99,3117,0
+ZDGE.US,D,20171016,000000,1.9704,2.01,1.97,1.98,1744,0
+ZDGE.US,D,20171017,000000,1.9901,2.11,1.99,2,13934,0
+ZDGE.US,D,20171018,000000,2.05,2.1,1.96,1.97,15193,0
+ZDGE.US,D,20171019,000000,2,2.25,2,2.16,108981,0
+ZDGE.US,D,20171020,000000,2.208,2.21,2.08,2.09,26936,0
+ZDGE.US,D,20171023,000000,2.11,2.23,2.0793,2.08,38853,0
+ZDGE.US,D,20171024,000000,2.2,2.2,2.1001,2.1001,6499,0
+ZDGE.US,D,20171025,000000,2.1175,2.2,2.11,2.17,7024,0
+ZDGE.US,D,20171026,000000,2.17,2.25,2.17,2.25,22744,0
+ZDGE.US,D,20171027,000000,2.19,2.48,2.19,2.45,19527,0
+ZDGE.US,D,20171030,000000,2.45,2.829,2.364,2.68,26173,0
+ZDGE.US,D,20171031,000000,2.65,2.9601,2.65,2.92,15790,0
+ZDGE.US,D,20171101,000000,2.89,3.03,2.89,2.92,30950,0
+ZDGE.US,D,20171102,000000,2.88,2.97,2.8,2.94,8387,0
+ZDGE.US,D,20171103,000000,2.9,2.94,2.82,2.885,23160,0
+ZDGE.US,D,20171106,000000,2.81,2.88,2.8001,2.8001,2677,0
+ZDGE.US,D,20171107,000000,2.83,2.8952,2.74,2.74,6418,0
+ZDGE.US,D,20171108,000000,2.67,2.6799,2.35,2.35,1838,0
+ZDGE.US,D,20171109,000000,2.3,2.58,2.3,2.58,22830,0
+ZDGE.US,D,20171110,000000,2.57,2.9899,2.57,2.76,29371,0
+ZDGE.US,D,20171113,000000,2.77,2.77,2.46,2.57,19491,0
+ZDGE.US,D,20171114,000000,2.53,2.88,2.477,2.56,28616,0
+ZDGE.US,D,20171115,000000,2.58,2.9299,2.46,2.49,14727,0
+ZDGE.US,D,20171116,000000,2.52,2.8,2.52,2.69,6195,0
+ZDGE.US,D,20171117,000000,2.65,2.79,2.475,2.75,13272,0
+ZDGE.US,D,20171120,000000,2.72,2.922,2.561,2.69,14303,0
+ZDGE.US,D,20171121,000000,2.72,2.74,2.65,2.74,1425,0
+ZDGE.US,D,20171122,000000,2.61,2.904,2.5819,2.728,5046,0
+ZDGE.US,D,20171124,000000,2.74,2.94,2.5,2.77,11852,0
+ZDGE.US,D,20171127,000000,2.61,2.696,2.53,2.62,3496,0
+ZDGE.US,D,20171128,000000,2.58,2.8,2.5675,2.6201,5754,0
+ZDGE.US,D,20171129,000000,2.67,3,2.5877,2.82,6142,0
+ZDGE.US,D,20171130,000000,3,3.012,2.86,2.94,24001,0
+ZDGE.US,D,20171201,000000,2.99,2.99,2.84,2.87,19002,0
+ZDGE.US,D,20171204,000000,2.86,2.97,2.75,2.86,7624,0
+ZDGE.US,D,20171205,000000,2.91,2.99,2.71,2.84,5305,0
+ZDGE.US,D,20171206,000000,2.98,2.98,2.779,2.779,1255,0
+ZDGE.US,D,20171207,000000,2.82,2.85,2.7999,2.8,4428,0
+ZDGE.US,D,20171208,000000,2.81,2.98,2.742,2.98,4138,0
+ZDGE.US,D,20171211,000000,2.83,2.839,2.68,2.69,7489,0
+ZDGE.US,D,20171212,000000,2.79,2.98,2.71,2.83,25350,0
+ZDGE.US,D,20171213,000000,2.97,2.97,2.37,2.73,49739,0
+ZDGE.US,D,20171214,000000,2.84,2.97,2.51,2.75,38445,0
+ZDGE.US,D,20171215,000000,2.69,2.81,2.59,2.59,22894,0
+ZDGE.US,D,20171218,000000,2.63,2.83,2.63,2.75,15362,0
+ZDGE.US,D,20171219,000000,2.77,2.795,2.74,2.74,7926,0
+ZDGE.US,D,20171220,000000,2.74,2.84,2.74,2.75,32661,0
+ZDGE.US,D,20171221,000000,2.6001,2.73,2.6001,2.65,15145,0
+ZDGE.US,D,20171222,000000,2.7,2.8,2.5,2.8,36141,0
+ZDGE.US,D,20171226,000000,2.62,2.772,2.62,2.77,15190,0
+ZDGE.US,D,20171227,000000,2.7271,2.8,2.7054,2.71,51364,0
+ZDGE.US,D,20171228,000000,2.76,2.79,2.59,2.79,42396,0
+ZDGE.US,D,20171229,000000,2.79,2.79,2.6362,2.7493,8932,0
+ZDGE.US,D,20180102,000000,2.73,2.75,2.675,2.7,21180,0
+ZDGE.US,D,20180103,000000,2.8,2.8,2.62,2.62,9186,0
+ZDGE.US,D,20180104,000000,2.75,2.77,2.75,2.77,1208,0
+ZDGE.US,D,20180105,000000,2.3998,2.69,2.3998,2.6565,1498,0
+ZDGE.US,D,20180108,000000,2.72,2.72,2.6934,2.6934,818,0
+ZDGE.US,D,20180109,000000,2.64,2.77,2.6,2.67,22630,0
+ZDGE.US,D,20180110,000000,2.75,2.75,2.46,2.5,25650,0
+ZDGE.US,D,20180111,000000,2.48,2.75,2.48,2.71,7153,0
+ZDGE.US,D,20180112,000000,2.69,2.72,2.4601,2.71,8480,0
+ZDGE.US,D,20180116,000000,2.7,2.8,2.476,2.79,34250,0
+ZDGE.US,D,20180117,000000,2.506,2.79,2.506,2.7101,4261,0
+ZDGE.US,D,20180118,000000,2.79,2.89,2.725,2.85,44405,0
+ZDGE.US,D,20180119,000000,2.9,3.1,2.88,3.1,27689,0
+ZDGE.US,D,20180122,000000,3.1,3.13,3.01,3.01,19693,0
+ZDGE.US,D,20180123,000000,2.9758,3.1,2.961,2.9995,8953,0
+ZDGE.US,D,20180124,000000,3.09,3.34,2.96,3.13,101352,0
+ZDGE.US,D,20180125,000000,3.13,3.2928,3,3,6995,0
+ZDGE.US,D,20180126,000000,3,3.3109,2.8,3.06,19558,0
+ZDGE.US,D,20180129,000000,3.21,3.5,2.9848,3.21,42578,0
+ZDGE.US,D,20180130,000000,3.1,3.28,3.1,3.17,6744,0
+ZDGE.US,D,20180131,000000,3.13,3.13,3.0078,3.0361,2181,0
+ZDGE.US,D,20180201,000000,3.0464,3.25,3.0464,3.12,2086,0
+ZDGE.US,D,20180202,000000,3.04,3.18,2.97,3.05,7005,0
+ZDGE.US,D,20180205,000000,2.84,3.33,2.84,3.04,70418,0
+ZDGE.US,D,20180206,000000,2.9,3.16,2.81,3.08,25820,0
+ZDGE.US,D,20180207,000000,3.28,3.28,3.28,3.28,46491,0
+ZDGE.US,D,20180208,000000,3.38,3.4,3.24,3.29,11570,0
+ZDGE.US,D,20180209,000000,3.39,3.4,3.01,3.29,46289,0
+ZDGE.US,D,20180212,000000,3.1601,3.55,3.12,3.39,60931,0
+ZDGE.US,D,20180213,000000,3.26,3.695,3.17,3.17,16491,0
+ZDGE.US,D,20180214,000000,3.29,3.34,2.87,3.26,46082,0
+ZDGE.US,D,20180215,000000,3.25,3.33,3.04,3.1999,63492,0
+ZDGE.US,D,20180216,000000,3.17,3.22,2.85,3.21,25310,0
+ZDGE.US,D,20180220,000000,3.2,3.31,3.2,3.2,14614,0
+ZDGE.US,D,20180221,000000,3.23,3.23,3.1517,3.22,1390,0
+ZDGE.US,D,20180222,000000,3.19,3.2197,3.0922,3.18,2746,0
+ZDGE.US,D,20180223,000000,3.25,3.25,3.2268,3.25,2064,0
+ZDGE.US,D,20180226,000000,3.5,3.5,3.0296,3.35,26439,0
+ZDGE.US,D,20180227,000000,3.48,3.48,2.8901,3.09,31081,0
+ZDGE.US,D,20180228,000000,3.06,3.367,3.06,3.3,8488,0
+ZDGE.US,D,20180301,000000,3.1155,3.3,3.1155,3.23,1719,0
+ZDGE.US,D,20180302,000000,3.1976,3.25,3.03,3.2,35212,0
+ZDGE.US,D,20180305,000000,3.15,3.48,3.01,3.28,15767,0
+ZDGE.US,D,20180306,000000,3.33,3.33,3.14,3.15,3140,0
+ZDGE.US,D,20180307,000000,3.44,3.44,3.27,3.28,3378,0
+ZDGE.US,D,20180308,000000,3.2465,3.4,3.24,3.39,2010,0
+ZDGE.US,D,20180309,000000,3.4706,3.5,3.23,3.36,4182,0
+ZDGE.US,D,20180312,000000,3.13,3.39,3.13,3.28,6993,0
+ZDGE.US,D,20180313,000000,2.92,3.6,2.92,3.505,28342,0
+ZDGE.US,D,20180314,000000,3.6266,3.6266,3.48,3.6,5108,0
+ZDGE.US,D,20180315,000000,3.3605,3.64,3.3,3.54,64478,0
+ZDGE.US,D,20180316,000000,3.55,3.55,3.5,3.5,18637,0
+ZDGE.US,D,20180319,000000,3.5,3.7,3.43,3.7,23414,0
+ZDGE.US,D,20180320,000000,3.65,3.67,3.5588,3.67,6409,0
+ZDGE.US,D,20180321,000000,3.7,3.7,3.39,3.6,7563,0
+ZDGE.US,D,20180322,000000,3.5171,3.6805,3.5171,3.56,2419,0
+ZDGE.US,D,20180323,000000,3.3521,3.6799,3.28,3.66,11374,0
+ZDGE.US,D,20180326,000000,3.7,3.7,3.34,3.59,36670,0
+ZDGE.US,D,20180327,000000,3.57,3.7,3.04,3.1,72984,0
+ZDGE.US,D,20180328,000000,3.12,3.32,3.1,3.2,13850,0
+ZDGE.US,D,20180329,000000,3.23,3.48,3.2,3.2,4620,0
+ZDGE.US,D,20180402,000000,3.17,3.3,3.1,3.11,2654,0
+ZDGE.US,D,20180403,000000,3.11,3.18,3.11,3.17,4706,0
+ZDGE.US,D,20180404,000000,3.1111,3.25,3.101,3.19,8309,0
+ZDGE.US,D,20180405,000000,3.19,3.19,3.1,3.18,1102,0
+ZDGE.US,D,20180406,000000,3.2,3.314,3.19,3.2017,2527,0
+ZDGE.US,D,20180409,000000,3.2,3.2,3.13,3.13,2832,0
+ZDGE.US,D,20180410,000000,3.1,3.1964,3.07,3.13,9578,0
+ZDGE.US,D,20180411,000000,3.07,3.19,3.07,3.08,3654,0
+ZDGE.US,D,20180412,000000,3.11,3.15,3.02,3.03,2082,0
+ZDGE.US,D,20180413,000000,3.0582,3.3599,2.95,2.96,38024,0
+ZDGE.US,D,20180416,000000,3.119,3.119,3,3.05,2267,0
+ZDGE.US,D,20180417,000000,3.1102,3.18,3.1102,3.12,7553,0
+ZDGE.US,D,20180418,000000,3.2241,3.2241,3.08,3.08,8131,0
+ZDGE.US,D,20180419,000000,3.244,3.48,3.0587,3.39,74063,0
+ZDGE.US,D,20180420,000000,3.46,3.48,3.3,3.48,43512,0
+ZDGE.US,D,20180423,000000,3.4792,3.85,3.47,3.823,44906,0
+ZDGE.US,D,20180424,000000,3.94,3.95,3.6,3.9,39464,0
+ZDGE.US,D,20180425,000000,4.08,4.1,3.7855,4.0795,33828,0
+ZDGE.US,D,20180426,000000,4.34,4.34,4,4.22,31623,0
+ZDGE.US,D,20180427,000000,4.2899,4.2899,4.06,4.25,4281,0
+ZDGE.US,D,20180430,000000,4.25,4.28,4.01,4.23,4495,0
+ZDGE.US,D,20180501,000000,4.14,4.23,4.05,4.15,13312,0
+ZDGE.US,D,20180502,000000,4.15,4.25,4.0801,4.0801,5436,0
+ZDGE.US,D,20180503,000000,4.1455,4.24,4.1,4.2267,3267,0
+ZDGE.US,D,20180504,000000,4.22,4.27,4.16,4.19,12863,0
+ZDGE.US,D,20180507,000000,4.166,4.2,4.166,4.2,2066,0
+ZDGE.US,D,20180508,000000,4.19,4.19,4.19,4.19,1244,0
+ZDGE.US,D,20180509,000000,4.15,4.2492,4.061,4.12,5321,0
+ZDGE.US,D,20180510,000000,4.01,4.202,4.01,4.12,4007,0
+ZDGE.US,D,20180511,000000,4.07,4.12,4.07,4.12,2115,0
+ZDGE.US,D,20180514,000000,4.09,4.0993,3.9826,4.01,3399,0
+ZDGE.US,D,20180515,000000,4.01,4.0502,4,4.0502,1430,0
+ZDGE.US,D,20180516,000000,4.08,4.1,4.01,4.08,3233,0
+ZDGE.US,D,20180517,000000,4.12,4.12,4.0875,4.12,4114,0
+ZDGE.US,D,20180518,000000,4.1199,4.15,4.1199,4.15,5825,0
+ZDGE.US,D,20180521,000000,4.23,4.259,4.16,4.22,16049,0
+ZDGE.US,D,20180522,000000,4.2,4.2452,4.2,4.24,2866,0
+ZDGE.US,D,20180523,000000,4.2227,4.27,4.0556,4.27,7507,0
+ZDGE.US,D,20180524,000000,4.27,4.27,4.27,4.27,170,0
+ZDGE.US,D,20180525,000000,4.27,4.27,4.15,4.23,2661,0
+ZDGE.US,D,20180529,000000,4.06,4.08,3.9,3.9,12789,0
+ZDGE.US,D,20180530,000000,3.9,3.91,3.85,3.85,3438,0
+ZDGE.US,D,20180531,000000,3.8501,3.9,3.81,3.9,3039,0
+ZDGE.US,D,20180601,000000,3.8853,3.8853,3.8,3.85,15761,0
+ZDGE.US,D,20180604,000000,3.89,3.89,3.7,3.7,11726,0
+ZDGE.US,D,20180605,000000,3.78,3.8,3.7084,3.71,788,0
+ZDGE.US,D,20180606,000000,3.7992,3.8,3.71,3.71,4809,0
+ZDGE.US,D,20180607,000000,3.72,3.72,3.61,3.6399,2823,0
+ZDGE.US,D,20180608,000000,3.64,3.699,3.45,3.62,26226,0
+ZDGE.US,D,20180611,000000,3.68,3.7,3.6677,3.7,4128,0
+ZDGE.US,D,20180612,000000,3.7499,3.9,3.7,3.9,25263,0
+ZDGE.US,D,20180613,000000,3.864,4.2926,3.821,4.19,118463,0
+ZDGE.US,D,20180614,000000,4.07,4.07,3.5601,3.87,42189,0
+ZDGE.US,D,20180615,000000,4.03,4.1552,3.48,3.63,7001,0
+ZDGE.US,D,20180618,000000,3.86,3.86,3.65,3.69,2293,0
+ZDGE.US,D,20180619,000000,3.84,3.97,3.6674,3.7,5623,0
+ZDGE.US,D,20180620,000000,3.64,3.74,3.57,3.57,8027,0
+ZDGE.US,D,20180621,000000,3.51,3.86,3.51,3.59,8216,0
+ZDGE.US,D,20180622,000000,3.66,3.84,3.51,3.84,21621,0
+ZDGE.US,D,20180625,000000,3.83,3.83,3.46,3.46,22123,0
+ZDGE.US,D,20180626,000000,3.6,3.68,3.4,3.48,3691,0
+ZDGE.US,D,20180627,000000,3.52,3.6,3.4,3.54,16167,0
+ZDGE.US,D,20180628,000000,3.4273,3.51,3.415,3.51,8285,0
+ZDGE.US,D,20180629,000000,3.41,3.76,3.25,3.76,7090,0
+ZDGE.US,D,20180702,000000,3.73,3.8904,3.67,3.8904,2570,0
+ZDGE.US,D,20180703,000000,4.0509,4.0509,3.8112,3.94,2824,0
+ZDGE.US,D,20180705,000000,4.07,4.107,3.98,3.98,4030,0
+ZDGE.US,D,20180706,000000,4.08,4.08,3.94,3.94,3585,0
+ZDGE.US,D,20180709,000000,3.89,3.97,3.89,3.96,565,0
+ZDGE.US,D,20180710,000000,3.94,3.94,3.88,3.88,1873,0
+ZDGE.US,D,20180711,000000,3.45,3.99,3.45,3.99,3577,0
+ZDGE.US,D,20180712,000000,4,4,3.8805,3.96,3332,0
+ZDGE.US,D,20180713,000000,3.84,3.9,3.84,3.9,455,0
+ZDGE.US,D,20180716,000000,3.7704,3.88,3.7704,3.8,1344,0
+ZDGE.US,D,20180717,000000,3.99,3.99,3.04,3.05,14675,0
+ZDGE.US,D,20180718,000000,3.32,3.38,3.2,3.3775,4844,0
+ZDGE.US,D,20180719,000000,3.48,3.48,3.25,3.37,4743,0
+ZDGE.US,D,20180720,000000,3.2018,3.2018,3.1201,3.16,3144,0
+ZDGE.US,D,20180723,000000,3.091,3.27,3.091,3.25,2643,0
+ZDGE.US,D,20180724,000000,3.23,3.23,3.23,3.23,423,0
+ZDGE.US,D,20180725,000000,3.1865,3.1865,3.1112,3.15,1352,0
+ZDGE.US,D,20180726,000000,3.01,3.01,2.96,3.01,8392,0
+ZDGE.US,D,20180727,000000,2.9734,3.1,2.9734,2.98,1685,0
+ZDGE.US,D,20180730,000000,2.95,2.9621,2.95,2.9621,1276,0
+ZDGE.US,D,20180731,000000,2.91,3,2.26,2.97,45012,0
+ZDGE.US,D,20180801,000000,2.97,2.97,2.7559,2.7559,1213,0
+ZDGE.US,D,20180802,000000,2.89,2.89,2.6,2.7638,3260,0
+ZDGE.US,D,20180803,000000,2.75,2.7735,2.74,2.7455,1666,0
+ZDGE.US,D,20180806,000000,2.6241,2.6241,2.26,2.3927,29955,0
+ZDGE.US,D,20180807,000000,2.3,2.41,2.29,2.3,29126,0
+ZDGE.US,D,20180808,000000,2.4,2.46,2.4,2.441,7914,0
+ZDGE.US,D,20180809,000000,2.46,2.55,2.25,2.55,51809,0
+ZDGE.US,D,20180810,000000,2.55,2.65,2.478,2.65,2676,0
+ZDGE.US,D,20180813,000000,2.4922,2.6999,2.4922,2.632,2158,0
+ZDGE.US,D,20180814,000000,2.7,2.78,2.55,2.64,3104,0
+ZDGE.US,D,20180815,000000,2.613,2.69,2.351,2.67,10061,0
+ZDGE.US,D,20180816,000000,2.4691,2.64,2.39,2.64,1715,0
+ZDGE.US,D,20180817,000000,2.551,2.59,2.5501,2.59,2141,0
+ZDGE.US,D,20180820,000000,2.55,2.55,2.55,2.55,757,0
+ZDGE.US,D,20180821,000000,2.55,2.95,2.52,2.87,7261,0
+ZDGE.US,D,20180822,000000,2.55,2.8,2.29,2.8,11712,0
+ZDGE.US,D,20180823,000000,2.8,2.8,2.7465,2.7465,6836,0
+ZDGE.US,D,20180824,000000,2.485,2.8,2.485,2.71,3444,0
+ZDGE.US,D,20180827,000000,2.5,2.79,2.5,2.71,11360,0
+ZDGE.US,D,20180828,000000,2.6,2.8,2.534,2.7,7566,0
+ZDGE.US,D,20180829,000000,2.68,2.8,2.641,2.8,17742,0
+ZDGE.US,D,20180830,000000,2.54,2.843,2.54,2.843,15199,0
+ZDGE.US,D,20180831,000000,2.7,2.93,2.62,2.93,6848,0
+ZDGE.US,D,20180904,000000,2.95,2.95,2.725,2.81,7341,0
+ZDGE.US,D,20180905,000000,2.81,2.81,2.79,2.79,572,0
+ZDGE.US,D,20180906,000000,2.746,2.746,2.71,2.71,1151,0
+ZDGE.US,D,20180907,000000,2.7236,2.765,2.49,2.6,7118,0
+ZDGE.US,D,20180910,000000,2.6,2.81,2.52,2.52,2274,0
+ZDGE.US,D,20180911,000000,2.52,2.67,2.33,2.33,5508,0
+ZDGE.US,D,20180912,000000,2.59,2.59,2.5125,2.59,1839,0
+ZDGE.US,D,20180913,000000,2.6,2.6,2.42,2.42,2903,0
+ZDGE.US,D,20180914,000000,2.69,2.69,2.42,2.42,1681,0
+ZDGE.US,D,20180917,000000,2.39,2.4554,2.1501,2.19,16042,0
+ZDGE.US,D,20180918,000000,2.2,2.2,2.1207,2.1207,3187,0
+ZDGE.US,D,20180919,000000,2.19,2.19,2.06,2.19,3620,0
+ZDGE.US,D,20180920,000000,2.21,2.21,2.06,2.08,6157,0
+ZDGE.US,D,20180921,000000,2.1,2.15,2.01,2.04,7216,0
+ZDGE.US,D,20180924,000000,2.09,2.13,2.0217,2.05,1401,0
+ZDGE.US,D,20180925,000000,2,2.1282,2,2.1,2425,0
+ZDGE.US,D,20180926,000000,2.1001,2.1001,1.98,2.02,9111,0
+ZDGE.US,D,20180927,000000,2.01,2.08,1.85,2.0001,8618,0
+ZDGE.US,D,20180928,000000,1.98,2.1,1.98,1.99,7668,0
+ZDGE.US,D,20181001,000000,2.02,2.15,2.02,2.05,1258,0
+ZDGE.US,D,20181002,000000,2.06,2.06,1.9,1.97,7949,0
+ZDGE.US,D,20181003,000000,1.911,1.97,1.91,1.96,1571,0
+ZDGE.US,D,20181004,000000,1.9147,1.9147,1.82,1.89,23147,0
+ZDGE.US,D,20181005,000000,1.8645,1.89,1.8501,1.89,5074,0
+ZDGE.US,D,20181008,000000,1.87,1.97,1.82,1.97,7046,0
+ZDGE.US,D,20181009,000000,1.94,1.9502,1.87,1.87,3479,0
+ZDGE.US,D,20181010,000000,1.85,2.05,1.85,1.97,23707,0
+ZDGE.US,D,20181011,000000,1.8894,2.05,1.8894,2.02,5589,0
+ZDGE.US,D,20181012,000000,2.04,2.0489,1.98,1.98,721,0
+ZDGE.US,D,20181015,000000,1.99,2.044,1.86,1.93,7871,0
+ZDGE.US,D,20181016,000000,1.89,1.9721,1.82,1.82,22657,0
+ZDGE.US,D,20181017,000000,1.82,1.935,1.7,1.77,100578,0
+ZDGE.US,D,20181018,000000,1.77,1.77,1.74,1.7499,5964,0
+ZDGE.US,D,20181019,000000,1.84,1.84,1.71,1.73,24537,0
+ZDGE.US,D,20181022,000000,1.74,1.825,1.74,1.76,6053,0
+ZDGE.US,D,20181023,000000,1.75,1.86,1.73,1.73,4182,0
+ZDGE.US,D,20181024,000000,1.74,1.8,1.74,1.8,871,0
+ZDGE.US,D,20181025,000000,1.7601,1.87,1.67,1.67,82961,0
+ZDGE.US,D,20181026,000000,1.7,1.77,1.6405,1.77,27371,0
+ZDGE.US,D,20181029,000000,1.7186,1.84,1.7186,1.84,1009,0
+ZDGE.US,D,20181030,000000,1.86,1.86,1.75,1.85,2295,0
+ZDGE.US,D,20181031,000000,1.92,1.94,1.73,1.94,1706,0
+ZDGE.US,D,20181101,000000,1.95,1.95,1.8739,1.8739,2816,0
+ZDGE.US,D,20181102,000000,1.8492,1.95,1.79,1.79,940,0
+ZDGE.US,D,20181105,000000,1.79,1.95,1.7487,1.8,7934,0
+ZDGE.US,D,20181106,000000,1.8014,1.8014,1.71,1.72,10788,0
+ZDGE.US,D,20181107,000000,1.74,1.8911,1.74,1.89,1271,0
+ZDGE.US,D,20181108,000000,1.84,1.84,1.72,1.73,13713,0
+ZDGE.US,D,20181109,000000,1.7239,1.8,1.7,1.8,15539,0
+ZDGE.US,D,20181112,000000,1.89,2.04,1.85,1.99,24165,0
+ZDGE.US,D,20181113,000000,2.0077,2.05,1.77,1.77,16207,0
+ZDGE.US,D,20181115,000000,1.7973,1.8,1.78,1.8,4173,0
+ZDGE.US,D,20181116,000000,2.0385,2.0385,2.0385,2.0385,266,0
+ZDGE.US,D,20181119,000000,2.1,2.1,1.865,2.01,10689,0
+ZDGE.US,D,20181120,000000,2.12,2.65,2.12,2.5125,201553,0
+ZDGE.US,D,20181121,000000,2.5,2.8,2.4101,2.8,43808,0
+ZDGE.US,D,20181123,000000,2.6,2.78,2.55,2.7602,14225,0
+ZDGE.US,D,20181126,000000,2.83,2.9,2.7317,2.88,13320,0
+ZDGE.US,D,20181127,000000,2.76,2.92,2.7599,2.9,28169,0
+ZDGE.US,D,20181128,000000,2.88,3.23,2.88,3.11,17222,0
+ZDGE.US,D,20181129,000000,3.1999,3.42,3.1,3.33,23385,0
+ZDGE.US,D,20181130,000000,3.37,3.63,3.3,3.55,84369,0
+ZDGE.US,D,20181203,000000,3.62,3.65,2.8405,3.62,56542,0
+ZDGE.US,D,20181204,000000,3.62,3.62,3.305,3.55,31405,0
+ZDGE.US,D,20181206,000000,3.42,3.51,3.0901,3.15,25112,0
+ZDGE.US,D,20181207,000000,3.3119,3.4799,3.065,3.21,4049,0
+ZDGE.US,D,20181210,000000,3.24,3.24,3.15,3.15,2288,0
+ZDGE.US,D,20181211,000000,3.17,3.3414,3.1257,3.1859,2762,0
+ZDGE.US,D,20181212,000000,3.15,3.19,2.6,2.62,18662,0
+ZDGE.US,D,20181213,000000,2.58,2.58,2.3001,2.38,8360,0
+ZDGE.US,D,20181214,000000,2.71,2.73,2.2,2.43,18942,0
+ZDGE.US,D,20181217,000000,2.73,2.73,2.18,2.2,5596,0
+ZDGE.US,D,20181218,000000,2.47,2.515,2.1791,2.28,16860,0
+ZDGE.US,D,20181219,000000,2.51,2.73,2.3654,2.48,34681,0
+ZDGE.US,D,20181220,000000,2.51,2.81,2.51,2.79,27229,0
+ZDGE.US,D,20181221,000000,2.82,2.82,2.46,2.73,18807,0
+ZDGE.US,D,20181224,000000,2.73,2.73,2.42,2.6,10047,0
+ZDGE.US,D,20181226,000000,2.6423,2.7469,2.48,2.57,3698,0
+ZDGE.US,D,20181227,000000,2.48,2.79,2.39,2.54,12589,0
+ZDGE.US,D,20181228,000000,2.42,2.5677,2.42,2.42,2835,0
+ZDGE.US,D,20181231,000000,2.28,2.57,2.15,2.448,9313,0
+ZDGE.US,D,20190102,000000,2.4,2.79,2.225,2.79,3445,0
+ZDGE.US,D,20190103,000000,2.74,2.74,2.15,2.15,3507,0
+ZDGE.US,D,20190104,000000,2.15,2.63,2.15,2.3974,2302,0
+ZDGE.US,D,20190107,000000,2.2914,2.35,2.2914,2.3,1441,0
+ZDGE.US,D,20190108,000000,2.2418,2.51,2.22,2.5,7410,0
+ZDGE.US,D,20190109,000000,2.62,2.6886,2.507,2.55,4661,0
+ZDGE.US,D,20190110,000000,2.65,2.65,2.65,2.65,370,0
+ZDGE.US,D,20190111,000000,2.65,2.65,2.41,2.41,5778,0
+ZDGE.US,D,20190114,000000,2.35,2.6,2.35,2.6,328,0
+ZDGE.US,D,20190115,000000,2.52,2.52,2.52,2.52,1405,0
+ZDGE.US,D,20190116,000000,2.53,2.6,2.26,2.29,7469,0
+ZDGE.US,D,20190117,000000,2.52,2.52,2.25,2.27,1493,0
+ZDGE.US,D,20190118,000000,2.52,2.52,2.38,2.38,1470,0
+ZDGE.US,D,20190122,000000,2.2273,2.23,2.2273,2.23,1334,0
+ZDGE.US,D,20190123,000000,2.3449,2.3449,2.3,2.34,1025,0
+ZDGE.US,D,20190124,000000,2.29,2.29,2.24,2.24,1027,0
+ZDGE.US,D,20190125,000000,2.32,2.55,2.27,2.4225,4490,0
+ZDGE.US,D,20190128,000000,2.21,2.219,2.19,2.19,1652,0
+ZDGE.US,D,20190129,000000,2.09,2.09,1.84,1.98,7740,0
+ZDGE.US,D,20190130,000000,1.9301,1.95,1.9301,1.95,1481,0
+ZDGE.US,D,20190131,000000,1.88,2.06,1.88,2.06,12331,0
+ZDGE.US,D,20190201,000000,1.95,1.95,1.85,1.86,10399,0
+ZDGE.US,D,20190204,000000,1.92,1.92,1.85,1.91,2097,0
+ZDGE.US,D,20190205,000000,1.9,1.92,1.85,1.85,3353,0
+ZDGE.US,D,20190206,000000,1.94,1.94,1.94,1.94,456,0
+ZDGE.US,D,20190207,000000,1.88,1.9,1.8292,1.8292,1090,0
+ZDGE.US,D,20190208,000000,1.9,1.9,1.84,1.84,691,0
+ZDGE.US,D,20190211,000000,1.74,2.06,1.7,1.75,15566,0
+ZDGE.US,D,20190212,000000,1.73,1.91,1.72,1.88,2680,0
+ZDGE.US,D,20190213,000000,1.7689,1.9028,1.7186,1.85,3193,0
+ZDGE.US,D,20190214,000000,1.81,1.81,1.7,1.7,2727,0
+ZDGE.US,D,20190215,000000,1.73,2.05,1.73,1.98,11180,0
+ZDGE.US,D,20190219,000000,2.07,2.2397,2.06,2.1365,3799,0
+ZDGE.US,D,20190220,000000,2.129,2.13,1.9095,2.05,26265,0
+ZDGE.US,D,20190221,000000,1.97,2,1.8,1.8824,10458,0
+ZDGE.US,D,20190222,000000,1.99,1.991,1.99,1.991,483,0
+ZDGE.US,D,20190225,000000,1.799,2.07,1.799,1.88,4144,0
+ZDGE.US,D,20190226,000000,2.05,2.06,2.05,2.05,1345,0
+ZDGE.US,D,20190227,000000,1.91,2.04,1.91,2.03,1319,0
+ZDGE.US,D,20190228,000000,2.03,2.0944,1.83,2.02,6557,0
+ZDGE.US,D,20190301,000000,2.18,2.19,1.95,1.95,2771,0
+ZDGE.US,D,20190304,000000,2.07,2.1,1.96,1.96,1612,0
+ZDGE.US,D,20190305,000000,2.1,2.1,1.95,1.95,1798,0
+ZDGE.US,D,20190306,000000,1.99,2,1.99,2,3403,0
+ZDGE.US,D,20190307,000000,1.81,1.98,1.81,1.98,803,0
+ZDGE.US,D,20190308,000000,1.74,1.89,1.68,1.89,6656,0
+ZDGE.US,D,20190311,000000,1.7844,1.8308,1.71,1.71,1806,0
+ZDGE.US,D,20190312,000000,1.7,1.8293,1.67,1.75,6347,0
+ZDGE.US,D,20190313,000000,1.71,1.9,1.71,1.9,2962,0
+ZDGE.US,D,20190314,000000,1.88,2,1.88,2,2222,0
+ZDGE.US,D,20190315,000000,1.8045,1.8045,1.8045,1.8045,223,0
+ZDGE.US,D,20190318,000000,1.809,2,1.809,2,2158,0
+ZDGE.US,D,20190319,000000,1.87,1.96,1.8,1.87,10455,0
+ZDGE.US,D,20190320,000000,2.03,2.03,1.855,1.902,1196,0
+ZDGE.US,D,20190321,000000,1.78,1.88,1.75,1.88,2133,0
+ZDGE.US,D,20190322,000000,1.7301,1.7588,1.7301,1.7588,3584,0
+ZDGE.US,D,20190325,000000,1.7535,1.825,1.75,1.7588,3398,0
+ZDGE.US,D,20190326,000000,1.8001,1.898,1.8,1.82,4480,0
+ZDGE.US,D,20190327,000000,1.8501,1.86,1.85,1.85,3566,0
+ZDGE.US,D,20190328,000000,1.7833,1.815,1.7833,1.815,663,0
+ZDGE.US,D,20190329,000000,2,2,1.7588,1.78,25223,0
+ZDGE.US,D,20190401,000000,1.8175,1.8175,1.81,1.81,780,0
+ZDGE.US,D,20190402,000000,1.81,1.91,1.81,1.91,6823,0
+ZDGE.US,D,20190403,000000,1.87,1.88,1.8581,1.8581,3963,0
+ZDGE.US,D,20190404,000000,1.78,1.8598,1.78,1.8598,2909,0
+ZDGE.US,D,20190405,000000,1.8599,1.86,1.8599,1.86,5860,0
+ZDGE.US,D,20190408,000000,1.75,1.85,1.72,1.75,5547,0
+ZDGE.US,D,20190409,000000,1.84,1.91,1.7739,1.91,4106,0
+ZDGE.US,D,20190410,000000,1.91,1.91,1.91,1.91,287,0
+ZDGE.US,D,20190411,000000,1.73,2,1.73,1.78,18061,0
+ZDGE.US,D,20190412,000000,1.781,1.8,1.781,1.8,712,0
+ZDGE.US,D,20190415,000000,1.7946,2.33,1.7946,2.19,55670,0
+ZDGE.US,D,20190416,000000,2.19,2.42,2.19,2.2687,16662,0
+ZDGE.US,D,20190417,000000,2.34,2.4413,2.2066,2.3,12077,0
+ZDGE.US,D,20190418,000000,1.85,2.32,1.85,2.0601,23801,0
+ZDGE.US,D,20190422,000000,2.1,2.1603,2.1,2.1,5001,0
+ZDGE.US,D,20190423,000000,2.157,2.157,2,2,1679,0
+ZDGE.US,D,20190424,000000,1.925,1.925,1.925,1.925,849,0
+ZDGE.US,D,20190425,000000,1.82,1.99,1.82,1.99,2341,0
+ZDGE.US,D,20190426,000000,1.99,2.1176,1.99,2.05,6353,0
+ZDGE.US,D,20190429,000000,1.8999,2.15,1.8999,2.15,15771,0
+ZDGE.US,D,20190430,000000,2.14,2.2,2.085,2.085,40754,0
+ZDGE.US,D,20190501,000000,2.1202,2.1202,2.1,2.1,766,0
+ZDGE.US,D,20190502,000000,2.1,2.1286,2.1,2.1286,1911,0
+ZDGE.US,D,20190503,000000,2.1,2.24,2.1,2.24,1119,0
+ZDGE.US,D,20190506,000000,2.25,2.25,2.1414,2.17,29083,0
+ZDGE.US,D,20190507,000000,2.2,2.2,2.2,2.2,1149,0
+ZDGE.US,D,20190508,000000,2.09,2.35,2.09,2.35,9605,0
+ZDGE.US,D,20190509,000000,2.35,2.35,2.35,2.35,104,0
+ZDGE.US,D,20190510,000000,2.35,2.35,2.29,2.29,363,0
+ZDGE.US,D,20190513,000000,2.12,2.35,2.12,2.35,4642,0
+ZDGE.US,D,20190514,000000,2.35,2.45,2.35,2.35,7250,0
+ZDGE.US,D,20190515,000000,2.385,2.385,2.02,2.16,28387,0
+ZDGE.US,D,20190516,000000,2.3299,2.3299,2.1199,2.15,37727,0
+ZDGE.US,D,20190517,000000,2.1,2.13,2.1,2.13,889,0
+ZDGE.US,D,20190520,000000,2.0067,2.25,1.9004,2.24,43485,0
+ZDGE.US,D,20190521,000000,1.9057,2.23,1.9057,2.2286,14534,0
+ZDGE.US,D,20190522,000000,2.09,2.1997,2.06,2.0763,2103,0
+ZDGE.US,D,20190523,000000,2.18,2.35,2.1676,2.35,9541,0
+ZDGE.US,D,20190524,000000,2.2633,2.3,2.24,2.24,532,0
+ZDGE.US,D,20190528,000000,2.29,2.3,2.0601,2.3,6099,0
+ZDGE.US,D,20190529,000000,2.1,2.1934,2.08,2.1,20977,0
+ZDGE.US,D,20190530,000000,2.11,2.29,2.11,2.2794,3310,0
+ZDGE.US,D,20190531,000000,2.0603,2.1708,2.0603,2.16,4951,0
+ZDGE.US,D,20190603,000000,2.1107,2.3,2.1107,2.3,7013,0
+ZDGE.US,D,20190604,000000,2.08,2.08,2.08,2.08,175,0
+ZDGE.US,D,20190605,000000,2.08,2.08,2.08,2.08,49,0
+ZDGE.US,D,20190607,000000,2.21,2.21,1.98,2.0725,19357,0
+ZDGE.US,D,20190610,000000,2.12,2.12,1.93,2,885,0
+ZDGE.US,D,20190611,000000,2.08,2.08,2.0165,2.0165,970,0
+ZDGE.US,D,20190612,000000,1.8,1.91,1.75,1.91,18751,0
+ZDGE.US,D,20190613,000000,1.76,1.83,1.6884,1.8,24919,0
+ZDGE.US,D,20190614,000000,1.71,1.8,1.7,1.795,8412,0
+ZDGE.US,D,20190617,000000,1.75,1.8369,1.75,1.8369,3049,0
+ZDGE.US,D,20190618,000000,1.69,1.825,1.33,1.8,39414,0
+ZDGE.US,D,20190619,000000,1.7501,1.7804,1.54,1.54,13191,0
+ZDGE.US,D,20190620,000000,1.7,1.85,1.55,1.66,12199,0
+ZDGE.US,D,20190621,000000,1.65,1.73,1.53,1.53,5485,0
+ZDGE.US,D,20190624,000000,1.5377,1.78,1.5377,1.68,3002,0
+ZDGE.US,D,20190625,000000,1.57,1.85,1.56,1.74,11139,0
+ZDGE.US,D,20190626,000000,1.6583,1.7287,1.6583,1.68,3783,0
+ZDGE.US,D,20190627,000000,1.61,1.75,1.61,1.65,9672,0
+ZDGE.US,D,20190628,000000,1.83,1.83,1.53,1.65,31116,0
+ZDGE.US,D,20190701,000000,1.709,1.87,1.68,1.74,3072,0
+ZDGE.US,D,20190702,000000,1.65,1.8025,1.65,1.65,3155,0
+ZDGE.US,D,20190703,000000,1.6583,1.737,1.52,1.54,27504,0
+ZDGE.US,D,20190705,000000,1.67,1.83,1.64,1.83,3052,0
+ZDGE.US,D,20190708,000000,1.86,1.86,1.63,1.72,1974,0
+ZDGE.US,D,20190709,000000,1.66,1.66,1.66,1.66,399,0
+ZDGE.US,D,20190710,000000,1.6627,1.6627,1.53,1.55,5239,0
+ZDGE.US,D,20190711,000000,1.598,1.719,1.59,1.59,5957,0
+ZDGE.US,D,20190712,000000,1.64,1.76,1.56,1.56,22920,0
+ZDGE.US,D,20190715,000000,1.635,1.71,1.56,1.61,2380,0
+ZDGE.US,D,20190716,000000,1.82,1.82,1.535,1.54,12263,0
+ZDGE.US,D,20190717,000000,1.55,1.72,1.53,1.58,16871,0
+ZDGE.US,D,20190718,000000,1.61,1.61,1.58,1.6,1144,0
+ZDGE.US,D,20190719,000000,1.5506,1.6199,1.53,1.6,15106,0
+ZDGE.US,D,20190722,000000,1.6,1.65,1.6,1.62,1083,0
+ZDGE.US,D,20190723,000000,1.62,1.62,1.55,1.56,3077,0
+ZDGE.US,D,20190724,000000,1.5393,1.6852,1.5393,1.6852,12650,0
+ZDGE.US,D,20190725,000000,1.63,1.68,1.63,1.68,889,0
+ZDGE.US,D,20190726,000000,1.62,1.71,1.62,1.65,8377,0
+ZDGE.US,D,20190729,000000,1.7,1.75,1.68,1.7,27750,0
+ZDGE.US,D,20190730,000000,1.5749,1.87,1.5749,1.87,6952,0
+ZDGE.US,D,20190731,000000,1.8617,1.8617,1.61,1.61,8814,0
+ZDGE.US,D,20190801,000000,1.62,1.77,1.5779,1.66,4392,0
+ZDGE.US,D,20190802,000000,1.62,1.76,1.62,1.69,1226,0
+ZDGE.US,D,20190805,000000,1.76,1.76,1.642,1.65,1054,0
+ZDGE.US,D,20190806,000000,1.65,1.65,1.6158,1.6158,12154,0
+ZDGE.US,D,20190807,000000,1.65,1.65,1.642,1.65,673,0
+ZDGE.US,D,20190808,000000,1.65,1.67,1.59,1.59,16804,0
+ZDGE.US,D,20190809,000000,1.61,1.6301,1.57,1.57,3809,0
+ZDGE.US,D,20190812,000000,1.57,1.6321,1.57,1.58,1282,0
+ZDGE.US,D,20190813,000000,1.6209,1.78,1.6,1.69,7050,0
+ZDGE.US,D,20190814,000000,1.66,1.66,1.53,1.5895,1735,0
+ZDGE.US,D,20190815,000000,1.59,1.59,1.49,1.49,6390,0
+ZDGE.US,D,20190816,000000,1.53,1.545,1.53,1.54,5393,0
+ZDGE.US,D,20190819,000000,1.5371,1.58,1.5371,1.58,18592,0
+ZDGE.US,D,20190820,000000,1.5,1.6,1.49,1.55,4192,0
+ZDGE.US,D,20190821,000000,1.6,1.6,1.56,1.58,2178,0
+ZDGE.US,D,20190822,000000,1.5,1.5,1.45,1.45,278,0
+ZDGE.US,D,20190823,000000,1.53,1.551,1.53,1.551,1975,0
+ZDGE.US,D,20190826,000000,1.59,1.59,1.59,1.59,356,0
+ZDGE.US,D,20190827,000000,1.62,1.68,1.62,1.68,16555,0
+ZDGE.US,D,20190828,000000,1.6333,1.6333,1.54,1.54,526,0
+ZDGE.US,D,20190829,000000,1.6293,1.6293,1.59,1.59,558,0
+ZDGE.US,D,20190830,000000,1.55,1.6,1.54,1.6,2371,0
+ZDGE.US,D,20190903,000000,1.5973,1.6,1.55,1.55,7398,0
+ZDGE.US,D,20190904,000000,1.67,1.67,1.55,1.65,1992,0
+ZDGE.US,D,20190905,000000,1.64,1.65,1.64,1.64,6334,0
+ZDGE.US,D,20190906,000000,1.55,1.608,1.55,1.608,777,0
+ZDGE.US,D,20190909,000000,1.59,1.68,1.54,1.55,5209,0
+ZDGE.US,D,20190910,000000,1.5578,1.64,1.5578,1.64,733,0
+ZDGE.US,D,20190911,000000,1.6473,1.6473,1.5401,1.64,3680,0
+ZDGE.US,D,20190912,000000,1.55,1.6,1.53,1.53,6795,0
+ZDGE.US,D,20190913,000000,1.55,1.6367,1.55,1.63,1740,0
+ZDGE.US,D,20190916,000000,1.63,1.63,1.63,1.63,1596,0
+ZDGE.US,D,20190918,000000,1.58,1.58,1.58,1.58,716,0
+ZDGE.US,D,20190919,000000,1.6127,1.64,1.5638,1.64,2040,0
+ZDGE.US,D,20190920,000000,1.62,1.66,1.592,1.66,5411,0
+ZDGE.US,D,20190923,000000,1.66,1.66,1.5701,1.62,2912,0
+ZDGE.US,D,20190924,000000,1.615,1.63,1.615,1.63,845,0
+ZDGE.US,D,20190925,000000,1.58,1.58,1.58,1.58,322,0
+ZDGE.US,D,20190926,000000,1.6373,1.79,1.57,1.79,10980,0
+ZDGE.US,D,20190927,000000,1.63,1.63,1.5738,1.62,13919,0
+ZDGE.US,D,20190930,000000,1.6219,1.67,1.6219,1.67,5312,0
+ZDGE.US,D,20191001,000000,1.8,1.92,1.75,1.82,48571,0
+ZDGE.US,D,20191002,000000,1.9064,1.9064,1.81,1.8595,1969,0
+ZDGE.US,D,20191004,000000,1.825,1.865,1.8,1.855,8634,0
+ZDGE.US,D,20191007,000000,1.859,1.89,1.8,1.83,7927,0
+ZDGE.US,D,20191008,000000,1.8,1.84,1.8,1.8315,8185,0
+ZDGE.US,D,20191009,000000,1.87,1.87,1.8372,1.87,18002,0
+ZDGE.US,D,20191010,000000,1.88,1.88,1.56,1.58,23443,0
+ZDGE.US,D,20191011,000000,1.54,1.63,1.53,1.6,22512,0
+ZDGE.US,D,20191014,000000,1.54,1.5855,1.53,1.54,28962,0
+ZDGE.US,D,20191015,000000,1.54,1.58,1.54,1.58,764,0
+ZDGE.US,D,20191016,000000,1.58,1.63,1.58,1.63,1535,0
+ZDGE.US,D,20191017,000000,1.5676,1.5676,1.5676,1.5676,295,0
+ZDGE.US,D,20191018,000000,1.635,1.635,1.635,1.635,189,0
+ZDGE.US,D,20191021,000000,1.589,1.65,1.589,1.65,3155,0
+ZDGE.US,D,20191022,000000,1.67,1.7908,1.6537,1.78,4633,0
+ZDGE.US,D,20191023,000000,1.8,1.8,1.7,1.7737,3000,0
+ZDGE.US,D,20191024,000000,1.77,1.77,1.735,1.77,800,0
+ZDGE.US,D,20191025,000000,1.85,1.85,1.7,1.7,2025,0
+ZDGE.US,D,20191028,000000,1.6714,1.7544,1.6714,1.7544,644,0
+ZDGE.US,D,20191029,000000,1.6914,1.7424,1.6914,1.7,1098,0
+ZDGE.US,D,20191030,000000,1.6667,1.94,1.6667,1.94,5455,0
+ZDGE.US,D,20191031,000000,1.91,1.9656,1.7601,1.7601,24656,0
+ZDGE.US,D,20191101,000000,2.06,2.06,2.06,2.06,444,0
+ZDGE.US,D,20191104,000000,2,2.08,2,2.08,1867,0
+ZDGE.US,D,20191105,000000,2.0726,2.1,2.07,2.07,6674,0
+ZDGE.US,D,20191106,000000,2.07,2.075,1.965,1.965,4490,0
+ZDGE.US,D,20191107,000000,1.834,1.834,1.8015,1.8015,341,0
+ZDGE.US,D,20191108,000000,1.8896,1.8896,1.8896,1.8896,121,0
+ZDGE.US,D,20191111,000000,1.95,1.95,1.8074,1.8074,841,0
+ZDGE.US,D,20191112,000000,1.7289,1.7754,1.7289,1.7413,1311,0
+ZDGE.US,D,20191113,000000,1.6776,1.6776,1.6501,1.6501,763,0
+ZDGE.US,D,20191114,000000,1.6699,1.725,1.6696,1.725,11454,0
+ZDGE.US,D,20191115,000000,1.6966,1.6966,1.6222,1.64,4766,0
+ZDGE.US,D,20191118,000000,1.54,1.55,1.4308,1.4499,56687,0
+ZDGE.US,D,20191119,000000,1.4301,1.55,1.43,1.5115,17159,0
+ZDGE.US,D,20191120,000000,1.4774,1.75,1.4774,1.72,5013,0
+ZDGE.US,D,20191121,000000,1.634,1.749,1.634,1.749,1689,0
+ZDGE.US,D,20191122,000000,1.7446,2.03,1.48,2.03,15040,0
+ZDGE.US,D,20191125,000000,2,2,1.8593,1.9,3485,0
+ZDGE.US,D,20191126,000000,1.85,2,1.85,1.85,5275,0
+ZDGE.US,D,20191127,000000,1.85,1.98,1.45,1.45,48562,0
+ZDGE.US,D,20191129,000000,1.6,1.7351,1.58,1.7351,6036,0
+ZDGE.US,D,20191202,000000,1.6647,1.67,1.58,1.66,7039,0
+ZDGE.US,D,20191203,000000,1.6302,1.71,1.6302,1.71,1221,0
+ZDGE.US,D,20191204,000000,1.75,1.75,1.63,1.63,3674,0
+ZDGE.US,D,20191205,000000,1.6511,1.6602,1.58,1.58,6139,0
+ZDGE.US,D,20191206,000000,1.5241,1.747,1.5241,1.747,3469,0
+ZDGE.US,D,20191209,000000,1.56,1.75,1.55,1.55,3585,0
+ZDGE.US,D,20191210,000000,1.5,1.635,1.5,1.6084,11346,0
+ZDGE.US,D,20191211,000000,1.6373,1.7575,1.6,1.6,12911,0
+ZDGE.US,D,20191212,000000,1.68,1.68,1.6,1.6,17680,0
+ZDGE.US,D,20191213,000000,1.74,1.74,1.64,1.64,4804,0
+ZDGE.US,D,20191216,000000,1.62,1.76,1.6,1.687,12628,0
+ZDGE.US,D,20191217,000000,1.6201,1.74,1.62,1.62,11123,0
+ZDGE.US,D,20191218,000000,1.645,1.71,1.645,1.6978,3902,0
+ZDGE.US,D,20191219,000000,1.6,1.66,1.58,1.61,8502,0
+ZDGE.US,D,20191220,000000,1.48,1.65,1.48,1.55,32506,0
+ZDGE.US,D,20191223,000000,1.6925,1.7,1.55,1.59,6832,0
+ZDGE.US,D,20191224,000000,1.6299,1.6299,1.54,1.59,2801,0
+ZDGE.US,D,20191226,000000,1.49,1.63,1.49,1.55,19414,0
+ZDGE.US,D,20191227,000000,1.48,1.65,1.48,1.59,10537,0
+ZDGE.US,D,20191230,000000,1.58,1.6,1.5008,1.54,26305,0
+ZDGE.US,D,20191231,000000,1.53,1.6,1.53,1.54,20152,0
+ZDGE.US,D,20200102,000000,1.53,1.59,1.53,1.53,510,0
+ZDGE.US,D,20200103,000000,1.51,1.51,1.51,1.51,539,0
+ZDGE.US,D,20200106,000000,1.48,1.6,1.48,1.55,21208,0
+ZDGE.US,D,20200107,000000,1.51,1.5796,1.51,1.573,5011,0
+ZDGE.US,D,20200108,000000,1.56,1.57,1.56,1.57,3365,0
+ZDGE.US,D,20200109,000000,1.51,1.57,1.51,1.57,3973,0
+ZDGE.US,D,20200110,000000,1.51,1.6492,1.51,1.6,30802,0
+ZDGE.US,D,20200113,000000,1.59,1.65,1.59,1.6,43176,0
+ZDGE.US,D,20200114,000000,1.57,1.6169,1.56,1.59,30774,0
+ZDGE.US,D,20200115,000000,1.57,1.5701,1.57,1.57,4794,0
+ZDGE.US,D,20200116,000000,1.55,1.6,1.55,1.56,6723,0
+ZDGE.US,D,20200117,000000,1.53,1.58,1.53,1.57,14608,0
+ZDGE.US,D,20200121,000000,1.54,1.68,1.52,1.52,9917,0
+ZDGE.US,D,20200122,000000,1.65,1.65,1.63,1.63,891,0
+ZDGE.US,D,20200123,000000,1.62,1.62,1.62,1.62,391,0
+ZDGE.US,D,20200124,000000,1.63,1.66,1.62,1.6431,907,0
+ZDGE.US,D,20200127,000000,1.55,1.66,1.534,1.63,6844,0
+ZDGE.US,D,20200128,000000,1.6567,1.7,1.65,1.6817,8323,0
+ZDGE.US,D,20200129,000000,1.6712,1.6712,1.6608,1.6608,2574,0
+ZDGE.US,D,20200130,000000,1.6508,1.6508,1.6508,1.6508,666,0
+ZDGE.US,D,20200131,000000,1.7,1.7,1.7,1.7,592,0
+ZDGE.US,D,20200203,000000,1.6998,1.75,1.65,1.67,16050,0
+ZDGE.US,D,20200204,000000,1.6534,1.6734,1.53,1.621,14461,0
+ZDGE.US,D,20200205,000000,1.6385,1.67,1.53,1.59,52347,0
+ZDGE.US,D,20200206,000000,1.5922,1.642,1.56,1.57,14840,0
+ZDGE.US,D,20200207,000000,1.57,1.6,1.56,1.56,8586,0
+ZDGE.US,D,20200210,000000,1.58,1.6,1.56,1.56,22487,0
+ZDGE.US,D,20200211,000000,1.56,1.6,1.55,1.56,56852,0
+ZDGE.US,D,20200212,000000,1.59,1.59,1.5,1.5,44638,0
+ZDGE.US,D,20200213,000000,1.54,1.54,1.45,1.45,23299,0
+ZDGE.US,D,20200214,000000,1.53,1.53,1.45,1.5,5080,0
+ZDGE.US,D,20200218,000000,1.49,1.5,1.49,1.5,1978,0
+ZDGE.US,D,20200219,000000,1.4994,1.5,1.45,1.5,3396,0
+ZDGE.US,D,20200220,000000,1.46,1.4899,1.429,1.47,57693,0
+ZDGE.US,D,20200221,000000,1.47,1.48,1.47,1.48,1668,0
+ZDGE.US,D,20200224,000000,1.4589,1.49,1.44,1.49,5689,0
+ZDGE.US,D,20200225,000000,1.49,1.49,1.49,1.49,602,0
+ZDGE.US,D,20200226,000000,1.46,1.5,1.45,1.5,1194,0
+ZDGE.US,D,20200227,000000,1.4656,1.4656,1.4,1.4,57920,0
+ZDGE.US,D,20200228,000000,1.4,1.46,1.4,1.452,38459,0
+ZDGE.US,D,20200302,000000,1.5,1.5099,1.46,1.48,9857,0
+ZDGE.US,D,20200303,000000,1.59,1.59,1.45,1.451,2588,0
+ZDGE.US,D,20200304,000000,1.5899,1.59,1.56,1.56,5310,0
+ZDGE.US,D,20200305,000000,1.5427,1.5427,1.45,1.45,5734,0
+ZDGE.US,D,20200306,000000,1.47,1.47,1.3,1.34,52789,0
+ZDGE.US,D,20200309,000000,1.4499,1.4499,1.09,1.1,4816,0
+ZDGE.US,D,20200310,000000,1.16,1.26,1.06,1.15,3401,0
+ZDGE.US,D,20200311,000000,1.131,1.3,1.05,1.07,9391,0
+ZDGE.US,D,20200312,000000,1.01,1.2,0.6603,0.79,55097,0
+ZDGE.US,D,20200313,000000,1.25,1.42,0.9086,1.16,86364,0
+ZDGE.US,D,20200316,000000,1.15,1.15,0.85,0.87,9462,0
+ZDGE.US,D,20200317,000000,1.09,1.09,0.918,0.98,8476,0
+ZDGE.US,D,20200318,000000,0.86,0.9299,0.7402,0.85,17286,0
+ZDGE.US,D,20200319,000000,0.762,0.81,0.75,0.8,12286,0
+ZDGE.US,D,20200320,000000,0.78,1.02,0.78,0.84205,17312,0
+ZDGE.US,D,20200323,000000,0.8499,0.8499,0.7983,0.838,3024,0
+ZDGE.US,D,20200324,000000,0.75,0.8499,0.75,0.83,81199,0
+ZDGE.US,D,20200325,000000,0.85,0.85,0.7721,0.85,2906,0
+ZDGE.US,D,20200326,000000,0.76,1.01,0.76,0.9954,45694,0
+ZDGE.US,D,20200327,000000,0.925,0.9916,0.8006,0.8006,5467,0
+ZDGE.US,D,20200330,000000,0.842,1,0.842,0.9,7895,0
+ZDGE.US,D,20200331,000000,0.7656,0.935,0.7656,0.88,1849,0
+ZDGE.US,D,20200401,000000,0.8602,0.99,0.8,0.99,3051,0
+ZDGE.US,D,20200402,000000,0.99,0.99,0.83503,0.85,13589,0
+ZDGE.US,D,20200403,000000,0.9,0.9,0.8001,0.81,6578,0
+ZDGE.US,D,20200406,000000,0.865,0.865,0.8,0.83,16966,0
+ZDGE.US,D,20200407,000000,0.84,0.9201,0.84,0.9201,8012,0
+ZDGE.US,D,20200408,000000,1,1.0455,0.9196,1,46788,0
+ZDGE.US,D,20200409,000000,1.05,1.05,0.9197,0.9242,679,0
+ZDGE.US,D,20200413,000000,0.9704,1.01,0.97,0.97,2680,0
+ZDGE.US,D,20200414,000000,1.01,1.27,1.01,1.1697,22688,0
+ZDGE.US,D,20200415,000000,1.08,1.22,1.08,1.21,632,0
+ZDGE.US,D,20200416,000000,1.14,1.25,1.14,1.165,12988,0
+ZDGE.US,D,20200417,000000,1.1294,1.1294,1.1294,1.1294,2107,0
+ZDGE.US,D,20200420,000000,0.9196,1.13,0.9196,1.13,4653,0
+ZDGE.US,D,20200421,000000,1.04,1.08,1.01,1.08,2712,0
+ZDGE.US,D,20200422,000000,1.0699,1.3,1.04,1.3,7346,0
+ZDGE.US,D,20200423,000000,1.2,1.2,1.115,1.1657,3060,0
+ZDGE.US,D,20200424,000000,1.2452,1.2452,1.1,1.14,3492,0
+ZDGE.US,D,20200427,000000,1.1819,1.2455,1.1356,1.14,3239,0
+ZDGE.US,D,20200429,000000,1.03,1.29,1.03,1.173,13953,0
+ZDGE.US,D,20200430,000000,1.23,1.25,1.06,1.12,32808,0
+ZDGE.US,D,20200501,000000,1.22,1.26,1.03,1.15,5156,0
+ZDGE.US,D,20200504,000000,1.07,1.215,1.06,1.14,2100,0
+ZDGE.US,D,20200505,000000,1.1,1.1,0.852,0.8852,68696,0
+ZDGE.US,D,20200506,000000,0.99,0.99799,0.9023,0.9025,32869,0
+ZDGE.US,D,20200507,000000,0.99,1.1,0.88,0.99,38314,0
+ZDGE.US,D,20200508,000000,1.05,1.05,0.95,0.96,16529,0
+ZDGE.US,D,20200511,000000,1,1.12,0.9449,0.9449,9764,0
+ZDGE.US,D,20200512,000000,0.9921,1.0857,0.9921,1.04,10204,0
+ZDGE.US,D,20200513,000000,1.02,1.02,1.0199,1.02,1606,0
+ZDGE.US,D,20200514,000000,1.25,1.25,0.938,1.04,4927,0
+ZDGE.US,D,20200515,000000,1.058,1.08,1.02,1.02,1405,0
+ZDGE.US,D,20200518,000000,1.07,1.07,1.06,1.06,782,0
+ZDGE.US,D,20200520,000000,1.11,1.26,1.11,1.22,2692,0
+ZDGE.US,D,20200521,000000,1.0401,1.23,1.0401,1.23,1100,0
+ZDGE.US,D,20200522,000000,1.07,1.22,1.07,1.1,19649,0
+ZDGE.US,D,20200526,000000,1.08,1.22,1.04,1.14,7127,0
+ZDGE.US,D,20200527,000000,1.171,1.22,1.15,1.2003,10211,0
+ZDGE.US,D,20200528,000000,1.19,1.19,1.11,1.11,1556,0
+ZDGE.US,D,20200529,000000,1.04,1.18,1.04,1.11,8744,0
+ZDGE.US,D,20200601,000000,1.0606,1.1,0.965,1.1,31176,0
+ZDGE.US,D,20200602,000000,1.02,1.09,1.02,1.06,43762,0
+ZDGE.US,D,20200603,000000,1.06,1.09,1.06,1.08,33800,0
+ZDGE.US,D,20200604,000000,1.13,1.13,1.08,1.13,9229,0
+ZDGE.US,D,20200605,000000,1.1201,1.13,1.08,1.11,29217,0
+ZDGE.US,D,20200608,000000,1.11,1.18,1.11,1.18,62934,0
+ZDGE.US,D,20200609,000000,1.18,1.19,1.1371,1.19,22045,0
+ZDGE.US,D,20200610,000000,1.19,1.2399,1.185,1.2399,18584,0
+ZDGE.US,D,20200611,000000,1.24,1.3,1.1,1.29,83677,0
+ZDGE.US,D,20200612,000000,1.29,1.29,1.1,1.15,112396,0
+ZDGE.US,D,20200615,000000,1.12,1.29,1.12,1.21,27542,0
+ZDGE.US,D,20200616,000000,1.2157,1.26,1.14,1.215,79167,0
+ZDGE.US,D,20200617,000000,1.24,1.26,1.16,1.2,17817,0
+ZDGE.US,D,20200618,000000,1.27,1.4215,1.235,1.37,94375,0
+ZDGE.US,D,20200619,000000,1.39,1.398,1.24,1.24,73436,0
+ZDGE.US,D,20200622,000000,1.24,1.31,1.2,1.22,51078,0
+ZDGE.US,D,20200623,000000,1.28,1.31,1.23,1.23,82643,0
+ZDGE.US,D,20200624,000000,1.22,1.27,1.22,1.23,34219,0
+ZDGE.US,D,20200625,000000,1.27,1.455,1.2201,1.45,335136,0
+ZDGE.US,D,20200626,000000,1.38,1.453,1.27,1.33,100556,0
+ZDGE.US,D,20200629,000000,1.38,1.3899,1.33,1.33,47220,0
+ZDGE.US,D,20200630,000000,1.33,1.66,1.2602,1.48,195814,0
+ZDGE.US,D,20200701,000000,1.67,1.72,1.4002,1.48,98864,0
+ZDGE.US,D,20200702,000000,1.49,1.54,1.48,1.52,50726,0
+ZDGE.US,D,20200706,000000,1.32,1.5699,1.32,1.5001,86616,0
+ZDGE.US,D,20200707,000000,1.5,1.58,1.44,1.5,38597,0
+ZDGE.US,D,20200708,000000,1.52,1.57,1.48,1.49,9069,0
+ZDGE.US,D,20200709,000000,1.5,1.52,1.4,1.42,47141,0
+ZDGE.US,D,20200710,000000,1.45,1.5116,1.4325,1.49,84221,0
+ZDGE.US,D,20200713,000000,1.55,1.6,1.4601,1.59,43854,0
+ZDGE.US,D,20200714,000000,1.61,1.75,1.6032,1.66,100841,0
+ZDGE.US,D,20200715,000000,1.64,1.7,1.52,1.5499,27380,0
+ZDGE.US,D,20200716,000000,1.6,1.63,1.51,1.56,36460,0
+ZDGE.US,D,20200717,000000,1.63,1.63,1.5,1.54,31592,0
+ZDGE.US,D,20200720,000000,1.52,1.56,1.46,1.46,42875,0
+ZDGE.US,D,20200721,000000,1.515,1.56,1.4939,1.515,13363,0
+ZDGE.US,D,20200722,000000,1.51,1.51,1.44,1.45,21956,0
+ZDGE.US,D,20200723,000000,1.44,1.54,1.44,1.45,6307,0
+ZDGE.US,D,20200724,000000,1.47,1.477,1.45,1.45,4240,0
+ZDGE.US,D,20200727,000000,1.45,1.55,1.45,1.45,6070,0
+ZDGE.US,D,20200728,000000,1.42,1.51,1.41,1.44,6890,0
+ZDGE.US,D,20200729,000000,1.42,1.49,1.41,1.43,6424,0
+ZDGE.US,D,20200730,000000,1.4301,1.49,1.39,1.49,19142,0
+ZDGE.US,D,20200731,000000,1.4,1.47,1.39,1.39,12234,0
+ZDGE.US,D,20200803,000000,1.45,1.5,1.45,1.4952,26652,0
+ZDGE.US,D,20200804,000000,1.51,1.51,1.47,1.47,14156,0
+ZDGE.US,D,20200805,000000,1.54,1.54,1.47,1.5,14234,0
+ZDGE.US,D,20200806,000000,1.41,1.52,1.41,1.45,20070,0
+ZDGE.US,D,20200807,000000,1.46,1.51,1.36,1.41,30460,0
+ZDGE.US,D,20200810,000000,1.35,1.48,1.35,1.48,24158,0
+ZDGE.US,D,20200811,000000,1.48,1.51,1.42,1.45,54358,0
+ZDGE.US,D,20200812,000000,1.37,1.52,1.37,1.41,29918,0
+ZDGE.US,D,20200813,000000,1.51,1.52,1.41,1.49,24631,0
+ZDGE.US,D,20200814,000000,1.55,1.55,1.43,1.45,8625,0
+ZDGE.US,D,20200817,000000,1.55,1.55,1.44,1.52,12115,0
+ZDGE.US,D,20200818,000000,1.54,1.54,1.43,1.4401,14978,0
+ZDGE.US,D,20200819,000000,1.44,1.47,1.42,1.47,17269,0
+ZDGE.US,D,20200820,000000,1.48,1.6,1.46,1.55,140007,0
+ZDGE.US,D,20200821,000000,1.55,1.7,1.5436,1.6,224356,0
+ZDGE.US,D,20200824,000000,1.6,1.6411,1.37,1.4248,132703,0
+ZDGE.US,D,20200825,000000,1.45,1.5,1.4362,1.49,26977,0
+ZDGE.US,D,20200826,000000,1.44,1.49,1.4301,1.47,27795,0
+ZDGE.US,D,20200827,000000,1.45,1.5,1.45,1.46,30695,0
+ZDGE.US,D,20200828,000000,1.5,1.5,1.45,1.47,36572,0
+ZDGE.US,D,20200831,000000,1.46,1.49,1.355,1.4,37136,0
+ZDGE.US,D,20200901,000000,1.36,1.47,1.36,1.38,19081,0
+ZDGE.US,D,20200902,000000,1.38,1.49,1.25,1.41,50228,0
+ZDGE.US,D,20200903,000000,1.42,1.44,1.38,1.3879,24345,0
+ZDGE.US,D,20200904,000000,1.5,1.5,1.3401,1.49,24533,0
+ZDGE.US,D,20200908,000000,1.46,1.4615,1.4,1.4002,12547,0
+ZDGE.US,D,20200909,000000,1.44,1.52,1.43,1.51,40176,0
+ZDGE.US,D,20200910,000000,1.58,1.58,1.4361,1.49,58154,0
+ZDGE.US,D,20200911,000000,1.41,1.5152,1.41,1.46,43548,0
+ZDGE.US,D,20200914,000000,1.45,1.5,1.42,1.5,12694,0
+ZDGE.US,D,20200915,000000,1.51,1.52,1.43,1.47,26032,0
+ZDGE.US,D,20200916,000000,1.46,1.47,1.39,1.42,19128,0
+ZDGE.US,D,20200917,000000,1.39,1.48,1.39,1.48,89049,0
+ZDGE.US,D,20200918,000000,1.44,1.48,1.44,1.48,12725,0
+ZDGE.US,D,20200921,000000,1.44,1.46,1.3917,1.46,11863,0
+ZDGE.US,D,20200922,000000,1.425,1.48,1.35,1.48,18216,0
+ZDGE.US,D,20200923,000000,1.4,1.5,1.4,1.41,20217,0
+ZDGE.US,D,20200924,000000,1.44,1.44,1.41,1.42,3739,0
+ZDGE.US,D,20200925,000000,1.39,1.47,1.39,1.43,13160,0
+ZDGE.US,D,20200928,000000,1.47,1.51,1.415,1.51,9147,0
+ZDGE.US,D,20200929,000000,1.4798,1.48,1.43,1.45,5709,0
+ZDGE.US,D,20200930,000000,1.45,1.47,1.4104,1.46,10461,0
+ZDGE.US,D,20201001,000000,1.421,1.56,1.421,1.56,36282,0
+ZDGE.US,D,20201002,000000,1.56,1.56,1.45,1.46,29917,0
+ZDGE.US,D,20201005,000000,1.45,1.52,1.45,1.48,28844,0
+ZDGE.US,D,20201006,000000,1.4627,1.58,1.44,1.55,35554,0
+ZDGE.US,D,20201007,000000,1.5527,1.5527,1.45,1.46,27803,0
+ZDGE.US,D,20201008,000000,1.4802,1.4802,1.45,1.46,6771,0
+ZDGE.US,D,20201009,000000,1.4593,1.57,1.4308,1.57,9003,0
+ZDGE.US,D,20201012,000000,1.57,1.6465,1.45,1.45,40680,0
+ZDGE.US,D,20201013,000000,1.49,1.5,1.4,1.43,17475,0
+ZDGE.US,D,20201014,000000,1.47,1.47,1.44,1.44,3640,0
+ZDGE.US,D,20201015,000000,1.451,1.451,1.39,1.39,33432,0
+ZDGE.US,D,20201016,000000,1.42,1.44,1.385,1.44,15698,0
+ZDGE.US,D,20201019,000000,1.44,1.44,1.36,1.4128,26055,0
+ZDGE.US,D,20201020,000000,1.4,1.5,1.4,1.45,86258,0
+ZDGE.US,D,20201021,000000,1.47,1.6,1.47,1.6,86607,0
+ZDGE.US,D,20201022,000000,1.6,1.64,1.57,1.57,515748,0
+ZDGE.US,D,20201023,000000,3.08,3.27,2.11,2.54,44844320,0
+ZDGE.US,D,20201026,000000,2.25,2.8,2.21,2.8,1638976,0
+ZDGE.US,D,20201027,000000,2.6,3.03,2.6,3.01,948573,0
+ZDGE.US,D,20201028,000000,2.73,3.86,2.71,3.32,1769668,0
+ZDGE.US,D,20201029,000000,3.34,3.4628,2.72,3.08,632314,0
+ZDGE.US,D,20201030,000000,2.99,3.45,2.83,3.41,1131396,0
+ZDGE.US,D,20201102,000000,3.45,3.67,2.92,2.92,415694,0
+ZDGE.US,D,20201103,000000,2.99,3.19,2.99,3.16,159307,0
+ZDGE.US,D,20201104,000000,3.3,3.3,3.15,3.2,103639,0
+ZDGE.US,D,20201105,000000,3.3,3.3301,3.1,3.2,169510,0
+ZDGE.US,D,20201106,000000,3.2,3.29,3.1,3.17,124228,0
+ZDGE.US,D,20201109,000000,3.29,3.29,2.87,2.91,203428,0
+ZDGE.US,D,20201110,000000,2.94,3.12,2.8,3.08,160352,0
+ZDGE.US,D,20201111,000000,3.08,3.1499,3.01,3.0284,68614,0
+ZDGE.US,D,20201112,000000,3.04,3.09,2.88,2.91,66612,0
+ZDGE.US,D,20201113,000000,2.91,3.1,2.91,3.08,76781,0
+ZDGE.US,D,20201116,000000,3.07,3.7,3.07,3.25,310424,0
+ZDGE.US,D,20201117,000000,3.3,3.6,3.3,3.5,152943,0
+ZDGE.US,D,20201118,000000,3.5,3.5683,3.36,3.41,122889,0
+ZDGE.US,D,20201119,000000,3.37,3.76,3.37,3.74,129541,0
+ZDGE.US,D,20201120,000000,3.78,3.99,3.7679,3.96,148365,0
+ZDGE.US,D,20201123,000000,4.01,4.29,3.95,4.08,173015,0
+ZDGE.US,D,20201124,000000,4.24,4.24,3.68,3.82,131183,0
+ZDGE.US,D,20201125,000000,3.77,3.79,3.57,3.72,60337,0
+ZDGE.US,D,20201127,000000,3.73,3.9185,3.73,3.78,40366,0
+ZDGE.US,D,20201130,000000,3.78,4.22,3.66,3.95,229181,0
+ZDGE.US,D,20201201,000000,4,4.15,3.69,3.735,104227,0
+ZDGE.US,D,20201202,000000,3.37,3.69,3.3,3.67,148645,0
+ZDGE.US,D,20201203,000000,3.61,3.95,3.601,3.64,94951,0
+ZDGE.US,D,20201204,000000,3.68,3.88,3.68,3.82,37744,0
+ZDGE.US,D,20201207,000000,3.88,4.0605,3.82,4,87235,0
+ZDGE.US,D,20201208,000000,4,4.7,4,4.36,294481,0
+ZDGE.US,D,20201209,000000,4.2,4.55,3.9,4.08,146215,0
+ZDGE.US,D,20201210,000000,4.08,5.4,3.9878,5.4,887208,0
+ZDGE.US,D,20201211,000000,6.55,6.58,4.8,5.46,963256,0
+ZDGE.US,D,20201214,000000,5.52,5.88,4.6938,5.33,423997,0
+ZDGE.US,D,20201215,000000,5.34,5.5479,5.16,5.43,188996,0
+ZDGE.US,D,20201216,000000,5.45,5.8,5.25,5.35,417199,0
+ZDGE.US,D,20201217,000000,5.31,5.5,5.26,5.38,107561,0
+ZDGE.US,D,20201218,000000,5.36,5.48,5.21,5.23,122533,0
+ZDGE.US,D,20201221,000000,5.22,6.1043,4.95,5.75,541661,0
+ZDGE.US,D,20201222,000000,5.83,5.88,5.4,5.58,169508,0
+ZDGE.US,D,20201223,000000,5.68,5.7725,5.46,5.63,108081,0
+ZDGE.US,D,20201224,000000,5.65,5.75,5.52,5.66,41277,0
+ZDGE.US,D,20201228,000000,5.75,5.77,5.31,5.31,155172,0
+ZDGE.US,D,20201229,000000,5.42,5.51,5.3,5.4,77552,0
+ZDGE.US,D,20201230,000000,5.44,6.42,5.44,6.06,316786,0
+ZDGE.US,D,20201231,000000,6.1,6.15,5.289,6.04,285080,0
+ZDGE.US,D,20210104,000000,6,6.01,5.2601,5.72,184616,0
+ZDGE.US,D,20210105,000000,5.65,5.8735,5.34,5.5,104515,0
+ZDGE.US,D,20210106,000000,5.45,5.98,5.43,5.83,123616,0
+ZDGE.US,D,20210107,000000,6.01,6.25,5.9,6.05,120762,0
+ZDGE.US,D,20210108,000000,6.07,6.1499,5.7,5.9,110614,0
+ZDGE.US,D,20210111,000000,6.02,6.1,5.64,5.79,110535,0
+ZDGE.US,D,20210112,000000,5.82,6.1,5.65,6.01,79054,0
+ZDGE.US,D,20210113,000000,6.1,7.75,6.0853,6.97,881911,0
+ZDGE.US,D,20210114,000000,7.09,7.16,6.4001,6.6,303599,0
+ZDGE.US,D,20210115,000000,6.58,7.11,6.52,6.98,194097,0
+ZDGE.US,D,20210119,000000,7.12,7.32,6.81,7.32,182516,0
+ZDGE.US,D,20210120,000000,7.47,7.9,7.02,7.69,367211,0
+ZDGE.US,D,20210121,000000,8,8.69,7.3622,7.75,356734,0
+ZDGE.US,D,20210122,000000,7.93,8,7.61,7.95,178151,0
+ZDGE.US,D,20210125,000000,8.1,9.5,7.86,8.61,616203,0
+ZDGE.US,D,20210126,000000,8.7,8.84,7.5201,8.05,374488,0
+ZDGE.US,D,20210127,000000,7.89,7.95,7.07,7.21,298623,0
+ZDGE.US,D,20210128,000000,7.23,7.84,7.2202,7.56,138036,0
+ZDGE.US,D,20210129,000000,7.56,7.9399,7.01,7.27,201527,0
+ZDGE.US,D,20210201,000000,7.45,8.36,7.21,8.23,276914,0
+ZDGE.US,D,20210202,000000,8.5,8.6,8.1,8.57,143215,0
+ZDGE.US,D,20210203,000000,8.58,9.18,8.55,8.85,158176,0
+ZDGE.US,D,20210204,000000,8.9,9.18,8.7048,9,124799,0
+ZDGE.US,D,20210205,000000,9.04,9.3,8.6,8.94,128702,0
+ZDGE.US,D,20210208,000000,9.4,11.7,9.3466,11.6,522690,0
+ZDGE.US,D,20210209,000000,11.69,14.61,11.65,14,881503,0
+ZDGE.US,D,20210210,000000,14.53,14.7962,12.1263,13.07,318202,0
+ZDGE.US,D,20210211,000000,13.21,14.1629,12.42,12.84,466572,0
+ZDGE.US,D,20210212,000000,12.95,14.5,12.7254,13.22,276707,0
+ZDGE.US,D,20210216,000000,13.96,14.7999,13.06,13.25,340084,0
+ZDGE.US,D,20210217,000000,13.16,13.23,12.1001,12.75,252825,0
+ZDGE.US,D,20210218,000000,12.59,13.1318,11.87,12.5,333070,0
+ZDGE.US,D,20210219,000000,13.05,14.31,12.55,13.65,320386,0
+ZDGE.US,D,20210222,000000,13.7,14.18,12.22,12.4,378564,0
+ZDGE.US,D,20210223,000000,11.99,12.0277,10.25,11.66,366966,0
+ZDGE.US,D,20210224,000000,11.62,12.1523,11.01,11.16,287864,0
+ZDGE.US,D,20210225,000000,11.02,11.02,9.75,9.95,326936,0
+ZDGE.US,D,20210226,000000,9.85,10.69,9.76,10.04,305975,0
+ZDGE.US,D,20210301,000000,10.15,11.67,10.14,11.28,368421,0
+ZDGE.US,D,20210302,000000,11.77,12.49,11.25,11.42,280900,0
+ZDGE.US,D,20210303,000000,11.38,11.91,10.78,11.01,188432,0
+ZDGE.US,D,20210304,000000,10.88,11.01,9.1,9.9,361558,0
+ZDGE.US,D,20210305,000000,9.99,10.2,8.0201,9.5,475097,0
+ZDGE.US,D,20210308,000000,9.47,10.28,9.24,9.36,250256,0
+ZDGE.US,D,20210309,000000,9.77,10.4,9.1,9.88,375020,0
+ZDGE.US,D,20210310,000000,10.01,10.36,9.4,9.58,197269,0
+ZDGE.US,D,20210311,000000,9.71,10.7,9.71,10,319963,0
+ZDGE.US,D,20210312,000000,9.84,10.33,9.62,10.27,155967,0
+ZDGE.US,D,20210315,000000,10.83,12.37,10.48,11.27,755967,0
+ZDGE.US,D,20210316,000000,14.85,14.85,12.44,12.48,1595172,0
+ZDGE.US,D,20210317,000000,12.6,16.23,11.75,15.37,1906606,0
+ZDGE.US,D,20210318,000000,14.34,15.8996,13.7,14.15,1202891,0
+ZDGE.US,D,20210319,000000,14.14,15.37,12.4,15.28,1130965,0
+ZDGE.US,D,20210322,000000,16.24,16.94,14.67,15.58,1113584,0
+ZDGE.US,D,20210323,000000,15.41,15.65,13.55,13.77,478051,0
+ZDGE.US,D,20210324,000000,14.11,14.72,12.44,12.51,449903,0
+ZDGE.US,D,20210325,000000,12,13.38,11.05,13.36,724707,0
+ZDGE.US,D,20210326,000000,13.5,13.78,11.8001,12.11,569913,0
+ZDGE.US,D,20210329,000000,12.32,12.585,11.35,11.42,563463,0
+ZDGE.US,D,20210330,000000,10.98,11.72,10.25,10.83,583911,0
+ZDGE.US,D,20210331,000000,11.21,12.8252,11.162,12.1,594245,0
+ZDGE.US,D,20210401,000000,12.2,12.65,11.81,12.29,271876,0
+ZDGE.US,D,20210405,000000,12.74,14.16,12.372,13.84,658024,0
+ZDGE.US,D,20210406,000000,13.84,14.09,12.72,13.55,375202,0
+ZDGE.US,D,20210407,000000,13.77,13.77,13.05,13.37,172322,0
+ZDGE.US,D,20210408,000000,13.79,14.49,12.91,14.02,444377,0
+ZDGE.US,D,20210409,000000,14,14.32,13,13.49,347550,0
+ZDGE.US,D,20210412,000000,15.2,15.2899,13.64,14.18,740714,0
+ZDGE.US,D,20210413,000000,14.77,14.79,13.8,14.13,424642,0
+ZDGE.US,D,20210414,000000,13.89,14.6,13.82,14.21,393631,0
+ZDGE.US,D,20210415,000000,14.4,14.4874,13.088,13.42,507557,0
+ZDGE.US,D,20210416,000000,13.5,13.5,12.15,12.73,497423,0
+ZDGE.US,D,20210419,000000,13,13.16,12.12,12.34,409344,0
+ZDGE.US,D,20210420,000000,12.09,12.51,11.52,12.13,326226,0
+ZDGE.US,D,20210421,000000,12.16,12.98,11.86,12.85,329153,0
+ZDGE.US,D,20210422,000000,12.85,13.5,12.5261,12.71,248094,0
+ZDGE.US,D,20210423,000000,12.82,13.93,12.71,13.9,322577,0
+ZDGE.US,D,20210426,000000,13.9,14.25,13.55,13.66,244269,0
+ZDGE.US,D,20210427,000000,13.9,14.74,13.69,14.5,317268,0
+ZDGE.US,D,20210428,000000,14.5,14.95,14.06,14.47,210859,0
+ZDGE.US,D,20210429,000000,14.94,14.94,13.4101,13.83,196281,0
+ZDGE.US,D,20210430,000000,13.42,13.8,12.92,13.3,254452,0
+ZDGE.US,D,20210503,000000,13.63,13.72,12.99,13.51,384174,0
+ZDGE.US,D,20210504,000000,13.11,13.48,12.25,13.32,633830,0
+ZDGE.US,D,20210505,000000,13.47,13.47,12.3,12.5,669763,0
+ZDGE.US,D,20210506,000000,12.4,12.4599,11.26,11.61,825086,0
+ZDGE.US,D,20210507,000000,11.83,12.19,11.1,11.51,211827,0
+ZDGE.US,D,20210510,000000,11.89,11.89,10.77,11.05,274686,0
+ZDGE.US,D,20210511,000000,10.12,11.46,10,11.13,247662,0
+ZDGE.US,D,20210512,000000,10.86,11.25,10.49,10.65,244375,0
+ZDGE.US,D,20210513,000000,10.7,11.44,10.302,10.59,231746,0
+ZDGE.US,D,20210514,000000,10.87,11.25,10.55,11.02,139890,0
+ZDGE.US,D,20210517,000000,10.87,11.04,10.38,10.95,177616,0
+ZDGE.US,D,20210518,000000,10.89,11.5,10.76,11.17,164791,0
+ZDGE.US,D,20210519,000000,10.54,11.4,10.42,11.28,195368,0
+ZDGE.US,D,20210520,000000,11.61,11.9752,11.21,11.78,196886,0
+ZDGE.US,D,20210521,000000,12.19,12.33,11.5,11.95,325623,0
+ZDGE.US,D,20210524,000000,12.2,12.3885,11.13,11.22,327596,0
+ZDGE.US,D,20210525,000000,11.2,11.69,10.96,11.42,212941,0
+ZDGE.US,D,20210526,000000,11.53,12.27,11.5,12.16,201808,0
+ZDGE.US,D,20210527,000000,12.2,12.85,12.0523,12.2,225088,0
+ZDGE.US,D,20210528,000000,12.76,12.77,12.21,12.4,159470,0
+ZDGE.US,D,20210601,000000,12.77,12.95,12.15,12.89,220277,0
+ZDGE.US,D,20210602,000000,13.78,14.3799,13.01,14.1,810330,0
+ZDGE.US,D,20210603,000000,14.13,14.4,13.5,14.13,228677,0
+ZDGE.US,D,20210604,000000,14.06,14.48,13.8,14.44,180769,0
+ZDGE.US,D,20210607,000000,14.5,15.15,14.34,14.82,318369,0
+ZDGE.US,D,20210608,000000,15.2,15.34,14.51,15.08,244249,0
+ZDGE.US,D,20210609,000000,15.4,15.55,14.84,15.04,230620,0
+ZDGE.US,D,20210610,000000,15.07,15.4599,14.25,15.35,471449,0
+ZDGE.US,D,20210611,000000,16.3,16.5,14.4,15.23,561970,0
+ZDGE.US,D,20210614,000000,15.52,18.51,15.52,18.07,1026368,0
+ZDGE.US,D,20210615,000000,17.74,18.2,16.43,17.51,478506,0
+ZDGE.US,D,20210616,000000,17.51,18.81,17.51,18.69,435320,0
+ZDGE.US,D,20210617,000000,18.83,19.87,18.5,19.42,421780,0
+ZDGE.US,D,20210618,000000,19.22,19.248,17.06,17.19,792699,0
+ZDGE.US,D,20210621,000000,17.2,17.52,16,16.68,413490,0
+ZDGE.US,D,20210622,000000,16.72,17,16.365,16.8,215270,0
+ZDGE.US,D,20210623,000000,16.83,18.31,16.8,18.02,288526,0
+ZDGE.US,D,20210624,000000,18.26,18.5,17.66,18.1,171293,0
+ZDGE.US,D,20210625,000000,18.23,18.88,17.795,18.1,377433,0
+ZDGE.US,D,20210628,000000,18.62,18.62,17.25,18.27,245487,0
+ZDGE.US,D,20210629,000000,18.32,18.7,17.92,18.45,174661,0
+ZDGE.US,D,20210630,000000,18.32,18.49,17.71,18.41,141313,0
+ZDGE.US,D,20210701,000000,18.75,19.7,17.41,18.07,435122,0
+ZDGE.US,D,20210702,000000,18.03,18.23,17.2363,17.45,234558,0
+ZDGE.US,D,20210706,000000,17.59,18.1599,17.07,18.02,210800,0
+ZDGE.US,D,20210707,000000,18.07,18.5,17.2,18.01,183300,0
+ZDGE.US,D,20210708,000000,17,18.85,16.11,18.44,471995,0
+ZDGE.US,D,20210709,000000,18.3,18.5,17.44,17.6,201172,0
+ZDGE.US,D,20210712,000000,18.07,18.63,17.43,18.43,355543,0
+ZDGE.US,D,20210713,000000,18.65,19.9,18.06,18.38,470658,0
+ZDGE.US,D,20210714,000000,18.32,19.38,17.57,17.84,633268,0
+ZDGE.US,D,20210715,000000,17.85,17.88,16.67,17.19,177048,0
+ZDGE.US,D,20210716,000000,17.23,17.6,16.3,16.43,162980,0
+ZDGE.US,D,20210719,000000,15.95,16.84,15.31,16.25,542459,0
+ZDGE.US,D,20210720,000000,16.25,17.5321,16.24,17.03,177996,0
+ZDGE.US,D,20210721,000000,16.96,17.88,16.8,17.79,89504,0
+ZDGE.US,D,20210722,000000,17.68,18.09,17.1382,18.04,124582,0
+ZDGE.US,D,20210723,000000,18.16,18.195,17.5,17.76,84948,0
+ZDGE.US,D,20210726,000000,17.69,18.34,17.34,17.57,156625,0
+ZDGE.US,D,20210727,000000,17.61,17.91,16.43,17.29,179294,0
+ZDGE.US,D,20210728,000000,17.27,17.72,17.11,17.46,70208,0
+ZDGE.US,D,20210729,000000,17.58,17.65,16.9,17.07,116937,0
+ZDGE.US,D,20210730,000000,16.8,17.245,15.05,15.36,341205,0
+ZDGE.US,D,20210802,000000,15.39,17.18,15.39,16.2,127993,0
+ZDGE.US,D,20210803,000000,16.4,16.5,15.87,16.34,100097,0
+ZDGE.US,D,20210804,000000,16.29,16.6,16.19,16.19,73511,0
+ZDGE.US,D,20210805,000000,16.08,16.97,16.0724,16.95,95143,0
+ZDGE.US,D,20210806,000000,16.92,17.16,16.36,16.86,116756,0
+ZDGE.US,D,20210809,000000,16.89,17.255,16.39,16.95,100032,0
+ZDGE.US,D,20210810,000000,17.14,17.14,16.55,16.75,57534,0
+ZDGE.US,D,20210811,000000,17,17,16.05,16.33,110734,0
+ZDGE.US,D,20210812,000000,16.17,16.67,16.17,16.28,107171,0
+ZDGE.US,D,20210813,000000,16.5,16.61,15.57,15.85,130220,0
+ZDGE.US,D,20210816,000000,15.5,15.84,14.57,15.53,255339,0
+ZDGE.US,D,20210817,000000,15.43,15.43,14.605,14.95,96331,0
+ZDGE.US,D,20210818,000000,14.93,15.56,14.91,15.42,111963,0
+ZDGE.US,D,20210819,000000,15.1,15.4,14.5,14.5,152009,0
+ZDGE.US,D,20210820,000000,14.56,14.99,14.28,14.4,91735,0
+ZDGE.US,D,20210823,000000,14.51,15.4,14.5001,15.31,139339,0
+ZDGE.US,D,20210824,000000,15.43,15.85,15.34,15.83,51369,0
+ZDGE.US,D,20210825,000000,15.85,16.6,15.61,16.34,109571,0
+ZDGE.US,D,20210826,000000,16.34,16.68,15.51,15.79,175748,0
+ZDGE.US,D,20210827,000000,15.83,16.35,15.8198,16.2,89291,0
+ZDGE.US,D,20210830,000000,16.44,16.4993,15.75,16.03,72378,0
+ZDGE.US,D,20210831,000000,16.05,16.05,15.59,15.64,73479,0
+ZDGE.US,D,20210901,000000,15.64,15.7794,15.09,15.25,70520,0
+ZDGE.US,D,20210902,000000,15.21,15.4099,14.9,15.21,130030,0
+ZDGE.US,D,20210903,000000,15.3,15.43,15,15.2,57769,0
+ZDGE.US,D,20210907,000000,14.98,15.29,14.85,14.92,106203,0
+ZDGE.US,D,20210908,000000,14.9,15,14.325,14.41,132469,0
+ZDGE.US,D,20210909,000000,14.5,14.8,14.36,14.65,105785,0
+ZDGE.US,D,20210910,000000,14.7,14.78,14.08,14.24,100440,0
+ZDGE.US,D,20210913,000000,14.24,14.24,13.39,14,180766,0
+ZDGE.US,D,20210914,000000,14.07,14.34,12.75,12.95,176309,0
+ZDGE.US,D,20210915,000000,12.86,13.72,12.74,13.39,143500,0
+ZDGE.US,D,20210916,000000,13.38,14.25,13.2786,14.11,101098,0
+ZDGE.US,D,20210917,000000,13.96,14.21,13.3,13.31,185414,0
+ZDGE.US,D,20210920,000000,13,13.33,12.7942,13.15,108648,0
+ZDGE.US,D,20210921,000000,13.23,13.65,12.95,13.36,61734,0
+ZDGE.US,D,20210922,000000,13.57,13.8399,13.43,13.56,56302,0
+ZDGE.US,D,20210923,000000,13.85,13.967,13.2722,13.65,78147,0
+ZDGE.US,D,20210924,000000,13.76,13.87,13.4,13.6,43715,0
+ZDGE.US,D,20210927,000000,13.41,13.91,13.31,13.71,80414,0
+ZDGE.US,D,20210928,000000,13.72,14.01,13.0101,13.63,132197,0
+ZDGE.US,D,20210929,000000,13.72,13.72,12.8884,13.02,71520,0
+ZDGE.US,D,20210930,000000,12.97,13.55,12.97,13.36,105207,0
+ZDGE.US,D,20211001,000000,13.41,13.45,13.05,13.28,56617,0
+ZDGE.US,D,20211004,000000,13.04,13.04,12.18,12.27,142770,0
+ZDGE.US,D,20211005,000000,12.44,12.78,12.36,12.49,73559,0
+ZDGE.US,D,20211006,000000,12.37,12.7399,12.11,12.69,65343,0
+ZDGE.US,D,20211007,000000,12.96,13.17,12.8,13,43926,0
+ZDGE.US,D,20211008,000000,12.9,13.14,12.6,12.74,62502,0
+ZDGE.US,D,20211011,000000,12.89,13,12.07,12.21,120906,0
+ZDGE.US,D,20211012,000000,12.34,12.81,12.315,12.74,40778,0
+ZDGE.US,D,20211013,000000,12.7,12.84,12.3,12.43,78908,0
+ZDGE.US,D,20211014,000000,12.81,13.69,12.715,13.65,170846,0
+ZDGE.US,D,20211015,000000,13.66,13.96,13.09,13.28,104765,0
+ZDGE.US,D,20211018,000000,13.3,14.7,13.238,14.32,214838,0
+ZDGE.US,D,20211019,000000,14.8,14.8,14.01,14.1,108146,0
+ZDGE.US,D,20211020,000000,14.25,14.5,13.82,13.92,89085,0
+ZDGE.US,D,20211021,000000,14,14.2329,13.2324,13.9,118990,0
+ZDGE.US,D,20211022,000000,13.8,13.8,13.26,13.44,60636,0
+ZDGE.US,D,20211025,000000,13.5,13.9551,13.43,13.6,67092,0
+ZDGE.US,D,20211026,000000,13.75,13.75,13.2583,13.55,49458,0
+ZDGE.US,D,20211027,000000,13.73,13.86,13.33,13.34,86721,0
+ZDGE.US,D,20211028,000000,12.8,13,11.05,12.13,318723,0
+ZDGE.US,D,20211029,000000,12.02,12.34,11.25,11.53,324900,0
+ZDGE.US,D,20211101,000000,11.19,12.08,11.16,12.03,177834,0
+ZDGE.US,D,20211102,000000,12.05,12.09,11.61,11.89,112121,0
+ZDGE.US,D,20211103,000000,11.97,12.29,11.86,12.1,97695,0
+ZDGE.US,D,20211104,000000,11.95,12.115,11.21,11.25,210286,0
+ZDGE.US,D,20211105,000000,11.22,11.6104,11.09,11.27,157878,0
+ZDGE.US,D,20211108,000000,11.29,11.46,10.89,11.01,232642,0
+ZDGE.US,D,20211109,000000,11.03,11.4,10.04,10.86,415834,0
+ZDGE.US,D,20211110,000000,10.8,11.86,10.75,11.2,182835,0
+ZDGE.US,D,20211111,000000,11.27,11.7,11.24,11.37,126772,0
+ZDGE.US,D,20211112,000000,11.29,11.835,11.29,11.71,115073,0
+ZDGE.US,D,20211115,000000,11.91,12.27,11.62,11.82,123264,0
+ZDGE.US,D,20211116,000000,11.68,11.7,11.31,11.41,102248,0
+ZDGE.US,D,20211117,000000,11.5,11.57,11.15,11.46,87991,0
+ZDGE.US,D,20211118,000000,11.49,11.49,10.3,10.57,189769,0
+ZDGE.US,D,20211119,000000,10.5,10.9,10.06,10.11,97006,0
+ZDGE.US,D,20211122,000000,10.06,10.1,9.21,9.46,247568,0
+ZDGE.US,D,20211123,000000,9.55,9.76,9.11,9.55,147474,0
+ZDGE.US,D,20211124,000000,9.34,9.93,9.2,9.82,90825,0
+ZDGE.US,D,20211126,000000,9.65,9.83,9.43,9.73,74869,0
+ZDGE.US,D,20211129,000000,9.6,9.725,9.2707,9.31,151152,0
+ZDGE.US,D,20211130,000000,9.25,9.49,8.68,9.16,130747,0
+ZDGE.US,D,20211201,000000,9.41,9.8,8.66,8.84,110406,0
+ZDGE.US,D,20211202,000000,8.89,9.03,8.54,8.97,115816,0
+ZDGE.US,D,20211203,000000,8.9,8.9,8.14,8.57,143341,0
+ZDGE.US,D,20211206,000000,8.5,8.82,8.0902,8.6,104235,0
+ZDGE.US,D,20211207,000000,8.7,9.425,8.7,9.21,112406,0
+ZDGE.US,D,20211208,000000,9.12,9.8099,9.05,9.52,78490,0
+ZDGE.US,D,20211209,000000,9.43,9.77,9.17,9.21,101483,0
+ZDGE.US,D,20211210,000000,9.39,9.4994,9.02,9.18,73124,0
+ZDGE.US,D,20211213,000000,9.18,9.37,8.77,8.99,299328,0
+ZDGE.US,D,20211214,000000,9.15,10.39,9.01,9.29,401717,0
+ZDGE.US,D,20211215,000000,9.24,9.88,8.8,9.7,141826,0
+ZDGE.US,D,20211216,000000,9.75,9.8,9.01,9.19,113056,0
+ZDGE.US,D,20211217,000000,9.16,9.33,8.8,8.96,86134,0
+ZDGE.US,D,20211220,000000,8.8,9.31,8.76,9.17,203918,0
+ZDGE.US,D,20211221,000000,9.2,9.4,9.0108,9.07,156826,0
+ZDGE.US,D,20211222,000000,9.13,9.47,9.0601,9.38,97829,0
+ZDGE.US,D,20211223,000000,9.52,9.92,9.4201,9.61,66743,0
+ZDGE.US,D,20211227,000000,9.51,9.94,9.3435,9.36,90363,0
+ZDGE.US,D,20211228,000000,9.35,9.3989,9.04,9.11,122314,0
+ZDGE.US,D,20211229,000000,9.11,9.11,8.7,8.7,82998,0
+ZDGE.US,D,20211230,000000,8.7,8.96,8.41,8.61,157820,0
+ZDGE.US,D,20211231,000000,8.6,8.79,8.4771,8.5,102305,0
+ZDGE.US,D,20220103,000000,8.3,9.34,8.2715,9.24,119419,0
+ZDGE.US,D,20220104,000000,9.21,9.39,8.65,9.02,108879,0
+ZDGE.US,D,20220105,000000,9.03,9.141,8.63,8.72,120781,0
+ZDGE.US,D,20220106,000000,8.78,9.13,8.51,9,81436,0
+ZDGE.US,D,20220107,000000,8.93,9.14,8.81,8.93,57116,0
+ZDGE.US,D,20220110,000000,8.82,8.93,8.5,8.93,181184,0
+ZDGE.US,D,20220111,000000,8.84,9.09,8.7,8.88,79955,0
+ZDGE.US,D,20220112,000000,8.91,9.0999,8.7,8.88,115929,0
+ZDGE.US,D,20220113,000000,8.83,9.06,8.47,8.66,138693,0
+ZDGE.US,D,20220114,000000,8.55,8.89,8.37,8.63,196916,0
+ZDGE.US,D,20220118,000000,8.48,8.63,8.26,8.43,97636,0
+ZDGE.US,D,20220119,000000,8.44,8.55,7.93,8.01,124905,0
+ZDGE.US,D,20220120,000000,8.13,8.23,7.34,7.5,129377,0
+ZDGE.US,D,20220121,000000,7.37,7.5729,6.93,6.95,140712,0
+ZDGE.US,D,20220124,000000,6.73,7,6.32,6.83,213820,0
+ZDGE.US,D,20220125,000000,6.75,7.0887,6.69,6.86,76884,0
+ZDGE.US,D,20220126,000000,6.89,7.25,6.575,6.65,90296,0
+ZDGE.US,D,20220127,000000,6.78,6.94,6.35,6.44,63219,0
+ZDGE.US,D,20220128,000000,6.37,6.67,6.14,6.42,71763,0
+ZDGE.US,D,20220131,000000,6.42,7.7065,6.42,7.56,138651,0
+ZDGE.US,D,20220201,000000,7.63,7.75,7.36,7.65,88527,0
+ZDGE.US,D,20220202,000000,7.65,7.9635,7.38,7.61,90585,0
+ZDGE.US,D,20220203,000000,7.42,7.52,7.09,7.18,88244,0
+ZDGE.US,D,20220204,000000,7.15,7.54,6.93,7.52,45005,0
+ZDGE.US,D,20220207,000000,7.55,7.8517,7.44,7.52,39619,0
+ZDGE.US,D,20220208,000000,7.48,7.99,7.3901,7.88,110066,0
+ZDGE.US,D,20220209,000000,7.88,8.1403,7.67,8.08,62140,0
+ZDGE.US,D,20220210,000000,7.98,8.15,7.73,7.84,57831,0
+ZDGE.US,D,20220211,000000,7.81,8.0958,7.3627,7.5,63541,0
+ZDGE.US,D,20220214,000000,7.41,7.73,7.31,7.37,29680,0
+ZDGE.US,D,20220215,000000,7.58,7.79,7.47,7.7,25490,0
+ZDGE.US,D,20220216,000000,7.69,7.69,7.45,7.6,21538,0
+ZDGE.US,D,20220217,000000,7.48,7.528,7,7.1,39397,0
+ZDGE.US,D,20220218,000000,7.17,7.26,6.75,6.81,44187,0
+ZDGE.US,D,20220222,000000,6.61,6.98,6.61,6.63,56953,0
+ZDGE.US,D,20220223,000000,6.78,7.09,6.78,6.84,47412,0
+ZDGE.US,D,20220224,000000,6.5,7.19,6.5,7.09,75305,0
+ZDGE.US,D,20220225,000000,7.2,7.32,7.08,7.19,41115,0
+ZDGE.US,D,20220228,000000,7.07,7.35,6.8352,6.98,55330,0
+ZDGE.US,D,20220301,000000,6.93,7.08,6.68,6.68,61309,0
+ZDGE.US,D,20220302,000000,6.01,6.42,5.76,6.12,490476,0
+ZDGE.US,D,20220303,000000,6.1,6.17,5.8485,5.95,147673,0
+ZDGE.US,D,20220304,000000,5.81,5.89,5.37,5.68,184600,0
+ZDGE.US,D,20220307,000000,5.4,5.45,4.99,5.22,349791,0
+ZDGE.US,D,20220308,000000,5.22,5.55,5.1331,5.38,188038,0
+ZDGE.US,D,20220309,000000,5.45,6.08,5.45,6,208657,0
+ZDGE.US,D,20220310,000000,6.08,6.15,5.65,6.09,118848,0
+ZDGE.US,D,20220311,000000,6.11,6.15,5.82,5.91,88501,0
+ZDGE.US,D,20220314,000000,5.91,5.91,5.58,5.75,118102,0
+ZDGE.US,D,20220315,000000,5.8,6.14,5.71,5.94,127679,0
+ZDGE.US,D,20220316,000000,6.01,6.42,5.83,6.03,170378,0
+ZDGE.US,D,20220317,000000,5.9,6.5,5.8511,6.19,104710,0
+ZDGE.US,D,20220318,000000,6.13,6.489,6.03,6.2,51979,0
+ZDGE.US,D,20220321,000000,6.3,6.3,5.8,5.86,132305,0
+ZDGE.US,D,20220322,000000,5.84,6.07,5.79,5.88,166566,0
+ZDGE.US,D,20220323,000000,5.79,6.08,5.7101,5.95,119400,0
+ZDGE.US,D,20220324,000000,6.02,6.02,5.41,5.85,416618,0
+ZDGE.US,D,20220325,000000,5.79,6.28,5.7516,6.18,105495,0
+ZDGE.US,D,20220328,000000,6.2,6.3,5.8443,6.1,76472,0
+ZDGE.US,D,20220329,000000,6.11,6.46,6.11,6.29,97842,0
+ZDGE.US,D,20220330,000000,6.29,6.45,5.93,6.01,83994,0
+ZDGE.US,D,20220331,000000,6,6.15,5.9836,6.09,61724,0
+ZDGE.US,D,20220401,000000,6.2,6.2093,5.95,6.17,101088,0
+ZDGE.US,D,20220404,000000,6.13,6.26,6.045,6.26,90323,0
+ZDGE.US,D,20220405,000000,6.18,6.36,5.931,6.36,100563,0
+ZDGE.US,D,20220406,000000,6.21,6.4,5.75,5.75,128200,0
+ZDGE.US,D,20220407,000000,5.67,5.85,5.51,5.61,60048,0
+ZDGE.US,D,20220408,000000,5.6,5.66,5.55,5.6,52990,0
+ZDGE.US,D,20220411,000000,5.51,5.725,5.5,5.53,47017,0
+ZDGE.US,D,20220412,000000,5.61,5.68,5.51,5.51,52249,0
+ZDGE.US,D,20220413,000000,5.6,5.88,5.54,5.69,104950,0
+ZDGE.US,D,20220414,000000,5.7,6.405,5.37,6.15,294709,0
+ZDGE.US,D,20220418,000000,6.07,6.36,5.66,5.92,220925,0
+ZDGE.US,D,20220419,000000,5.92,6.05,5.75,5.95,70505,0
+ZDGE.US,D,20220420,000000,6.11,6.11,5.87,5.93,75434,0
+ZDGE.US,D,20220421,000000,5.99,6,5.62,5.68,44133,0
+ZDGE.US,D,20220422,000000,5.64,5.83,5.52,5.53,110650,0
+ZDGE.US,D,20220425,000000,5.51,5.89,5.5,5.68,63195,0
+ZDGE.US,D,20220426,000000,5.65,5.76,5.38,5.38,81179,0
+ZDGE.US,D,20220427,000000,5.27,5.4,5.15,5.22,125054,0
+ZDGE.US,D,20220428,000000,5.3,5.53,5.235,5.46,72937,0
+ZDGE.US,D,20220429,000000,5.43,5.5561,5.14,5.14,88553,0
+ZDGE.US,D,20220502,000000,5.18,5.395,5.14,5.39,44534,0
+ZDGE.US,D,20220503,000000,5.29,5.46,5.275,5.28,47169,0
+ZDGE.US,D,20220504,000000,5.27,5.47,5.09,5.43,98102,0
+ZDGE.US,D,20220505,000000,5.3,5.3,5.09,5.2,43737,0
+ZDGE.US,D,20220506,000000,5.16,5.16,4.7704,5.02,83249,0
+ZDGE.US,D,20220509,000000,4.84,5,4.53,4.59,114539,0
+ZDGE.US,D,20220510,000000,4.85,4.85,4.37,4.53,65323,0
+ZDGE.US,D,20220511,000000,4.55,4.7499,4.16,4.25,69895,0
+ZDGE.US,D,20220512,000000,4.2,4.68,4.05,4.34,101634,0
+ZDGE.US,D,20220513,000000,4.43,4.88,4.4001,4.73,70310,0
+ZDGE.US,D,20220516,000000,4.88,5.1,4.81,4.82,763,0
+ZDGE.US,D,20220517,000000,4.84,5.07,4.7532,5.03,64274,0
+ZDGE.US,D,20220518,000000,5.05,5.23,4.97,5.17,60968,0
+ZDGE.US,D,20220519,000000,5.12,5.34,5.1,5.12,46849,0
+ZDGE.US,D,20220520,000000,5.23,5.23,4.98,5.1,61223,0
+ZDGE.US,D,20220523,000000,5.11,5.2,4.94,5.09,71036,0
+ZDGE.US,D,20220524,000000,5,5,4.625,4.66,61863,0
+ZDGE.US,D,20220525,000000,4.82,5.13,4.7091,4.98,47115,0
+ZDGE.US,D,20220526,000000,5,5.2,5,5.04,25859,0
+ZDGE.US,D,20220527,000000,5.15,5.26,4.95,5.26,35743,0
+ZDGE.US,D,20220531,000000,5.3,5.57,5.25,5.32,55019,0
+ZDGE.US,D,20220601,000000,5.36,5.36,5.03,5.13,27008,0
+ZDGE.US,D,20220602,000000,5.08,5.39,5.08,5.39,26086,0
+ZDGE.US,D,20220603,000000,5.33,5.44,5.15,5.44,34525,0
+ZDGE.US,D,20220606,000000,5.52,5.65,5.3082,5.49,43812,0
+ZDGE.US,D,20220607,000000,5.35,5.65,5.27,5.47,41989,0
+ZDGE.US,D,20220608,000000,5.48,5.58,5.13,5.35,80617,0
+ZDGE.US,D,20220609,000000,5.33,5.5,5.1,5.16,62034,0
+ZDGE.US,D,20220610,000000,5.08,5.085,4.57,4.72,169861,0
+ZDGE.US,D,20220613,000000,4.61,5.06,4.61,4.8,212429,0
+ZDGE.US,D,20220614,000000,4.3,4.34,3.67,3.77,274827,0
+ZDGE.US,D,20220615,000000,3.76,4.15,3.54,4.15,216354,0
+ZDGE.US,D,20220616,000000,3.88,4.14,3.8,4.06,75396,0
+ZDGE.US,D,20220617,000000,4.06,4.1,3.9002,4,74531,0
+ZDGE.US,D,20220621,000000,4,4.039,3.46,3.52,216760,0
+ZDGE.US,D,20220622,000000,3.41,3.56,3.3,3.32,155796,0
+ZDGE.US,D,20220623,000000,3.26,3.35,3.05,3.05,143110,0
+ZDGE.US,D,20220624,000000,3.08,3.28,3.08,3.24,108346,0
+ZDGE.US,D,20220627,000000,3.16,3.27,2.98,2.98,72361,0
+ZDGE.US,D,20220628,000000,3,3.1,2.77,2.88,97382,0
+ZDGE.US,D,20220629,000000,2.8,2.85,2.77,2.82,60530,0
+ZDGE.US,D,20220630,000000,2.79,2.99,2.79,2.88,61888,0
+ZDGE.US,D,20220701,000000,2.88,2.9,2.6638,2.71,38299,0
+ZDGE.US,D,20220705,000000,2.74,2.77,2.58,2.72,113091,0
+ZDGE.US,D,20220706,000000,2.67,2.8,2.67,2.76,35838,0
+ZDGE.US,D,20220707,000000,2.82,2.99,2.82,2.93,28675,0
+ZDGE.US,D,20220708,000000,2.94,2.94,2.85,2.86,12495,0
+ZDGE.US,D,20220711,000000,2.858,2.858,2.64,2.68,27132,0
+ZDGE.US,D,20220712,000000,2.63,2.71,2.53,2.55,41268,0
+ZDGE.US,D,20220713,000000,2.5,2.6,2.43,2.46,72794,0
+ZDGE.US,D,20220714,000000,2.43,2.65,2.43,2.6,23488,0
+ZDGE.US,D,20220715,000000,2.5093,2.6453,2.46,2.47,30722,0
+ZDGE.US,D,20220718,000000,2.55,2.65,2.47,2.57,42889,0
+ZDGE.US,D,20220719,000000,2.63,2.71,2.57,2.6,19347,0
+ZDGE.US,D,20220720,000000,2.63,3.13,2.6,2.95,385380,0
+ZDGE.US,D,20220721,000000,2.95,2.9886,2.7,2.93,161010,0
+ZDGE.US,D,20220722,000000,2.81,3.0101,2.76,2.76,91608,0
+ZDGE.US,D,20220725,000000,2.77,3.09,2.76,3.05,65453,0
+ZDGE.US,D,20220726,000000,3.08,3.1215,2.61,2.61,116772,0
+ZDGE.US,D,20220727,000000,2.89,2.89,2.7,2.78,46801,0
+ZDGE.US,D,20220728,000000,2.77,2.83,2.68,2.78,30170,0
+ZDGE.US,D,20220729,000000,2.84,2.84,2.71,2.76,47960,0
+ZDGE.US,D,20220801,000000,2.97,2.98,2.75,2.94,137272,0
+ZDGE.US,D,20220802,000000,2.9503,3.1699,2.87,3.15,146993,0
+ZDGE.US,D,20220803,000000,3.21,3.47,3.2,3.34,46702,0
+ZDGE.US,D,20220804,000000,3.46,3.48,3.23,3.35,74239,0
+ZDGE.US,D,20220805,000000,3.26,3.4659,3.24,3.46,39536,0
+ZDGE.US,D,20220808,000000,3.5,3.5599,3.25,3.25,95169,0
+ZDGE.US,D,20220809,000000,3.06,3.35,3.06,3.24,42993,0
+ZDGE.US,D,20220810,000000,3.38,3.48,3.3001,3.45,21017,0
+ZDGE.US,D,20220811,000000,3.57,3.57,3.28,3.2842,25909,0
+ZDGE.US,D,20220812,000000,3.28,3.44,3.28,3.34,67254,0
+ZDGE.US,D,20220815,000000,3.39,3.39,3.21,3.32,35706,0
+ZDGE.US,D,20220816,000000,3.52,3.64,3.19,3.3,158589,0
+ZDGE.US,D,20220817,000000,3.25,3.36,3.1387,3.18,60790,0
+ZDGE.US,D,20220818,000000,3.16,3.1901,3,3.06,62719,0
+ZDGE.US,D,20220819,000000,3.05,3.0769,2.79,2.82,127512,0
+ZDGE.US,D,20220822,000000,2.75,2.99,2.75,2.95,17161,0
+ZDGE.US,D,20220823,000000,2.93,2.98,2.88,2.88,21708,0
+ZDGE.US,D,20220824,000000,2.97,2.97,2.85,2.945,24233,0
+ZDGE.US,D,20220825,000000,2.98,3.0152,2.9,2.99,24506,0
+ZDGE.US,D,20220826,000000,2.95,3.0293,2.78,2.805,40726,0
+ZDGE.US,D,20220829,000000,2.8,2.88,2.8,2.83,14556,0
+ZDGE.US,D,20220830,000000,2.81,2.91,2.77,2.83,34735,0
+ZDGE.US,D,20220831,000000,2.9,2.9,2.83,2.83,6375,0
+ZDGE.US,D,20220901,000000,2.83,2.835,2.72,2.78,40204,0
+ZDGE.US,D,20220902,000000,2.8131,2.8727,2.72,2.79,37305,0
+ZDGE.US,D,20220906,000000,2.76,2.78,2.7,2.7,24326,0
+ZDGE.US,D,20220907,000000,2.71,2.7273,2.65,2.7,65118,0
+ZDGE.US,D,20220908,000000,2.63,2.74,2.63,2.66,18664,0
+ZDGE.US,D,20220909,000000,2.66,2.87,2.64,2.8,37076,0
+ZDGE.US,D,20220912,000000,2.85,3.2,2.72,3.1,258668,0
+ZDGE.US,D,20220913,000000,3.3,3.3,3.025,3.12,74749,0
+ZDGE.US,D,20220914,000000,3.028,3.2714,3,3.13,68005,0
+ZDGE.US,D,20220915,000000,3.14,3.161,3.05,3.05,20215,0
+ZDGE.US,D,20220916,000000,3,3,2.84,2.85,22766,0
+ZDGE.US,D,20220919,000000,2.74,3,2.74,2.94,114400,0
+ZDGE.US,D,20220920,000000,2.91,2.99,2.91,2.93,15509,0
+ZDGE.US,D,20220921,000000,2.93,2.95,2.7903,2.86,26492,0
+ZDGE.US,D,20220922,000000,2.8001,2.8008,2.58,2.58,126985,0
+ZDGE.US,D,20220923,000000,2.46,2.5666,2.36,2.37,163291,0
+ZDGE.US,D,20220926,000000,2.37,2.5867,2.3,2.3,114716,0
+ZDGE.US,D,20220927,000000,2.34,2.37,2.22,2.28,37690,0
+ZDGE.US,D,20220928,000000,2.34,2.63,2.3093,2.58,72132,0
+ZDGE.US,D,20220929,000000,2.58,2.6545,2.4201,2.49,41201,0
+ZDGE.US,D,20220930,000000,2.4,2.58,2.31,2.36,55361,0
+ZDGE.US,D,20221003,000000,2.27,2.578,2.27,2.51,60530,0
+ZDGE.US,D,20221004,000000,2.56,2.68,2.5,2.53,59432,0
+ZDGE.US,D,20221005,000000,2.47,2.58,2.44,2.5,53596,0
+ZDGE.US,D,20221006,000000,2.45,2.54,2.33,2.34,46584,0
+ZDGE.US,D,20221007,000000,2.32,2.4379,2.285,2.38,27176,0
+ZDGE.US,D,20221010,000000,2.43,2.43,2.32,2.35,29824,0
+ZDGE.US,D,20221011,000000,2.34,2.37,2.22,2.22,22751,0
+ZDGE.US,D,20221012,000000,2.24,2.26,2.2,2.22,19055,0
+ZDGE.US,D,20221013,000000,2.2,2.3221,2.18,2.27,29079,0
+ZDGE.US,D,20221014,000000,2.26,2.29,2.17,2.17,27402,0
+ZDGE.US,D,20221017,000000,2.28,2.28,2.18,2.2,29014,0
+ZDGE.US,D,20221018,000000,2.3082,2.39,2.26,2.28,62069,0
+ZDGE.US,D,20221019,000000,2.3,2.3299,2.26,2.27,29476,0
+ZDGE.US,D,20221020,000000,2.301,2.44,2.26,2.33,195232,0
+ZDGE.US,D,20221021,000000,2.3042,2.36,2.27,2.33,63405,0
+ZDGE.US,D,20221024,000000,2.35,2.4,2.24,2.3,112324,0
+ZDGE.US,D,20221025,000000,2.32,2.36,2.2,2.29,100658,0
+ZDGE.US,D,20221026,000000,2.35,2.4166,1.95,2.02,322822,0
+ZDGE.US,D,20221027,000000,1.86,2.1,1.86,2.08,64627,0
+ZDGE.US,D,20221028,000000,2.05,2.1399,2.05,2.08,26821,0
+ZDGE.US,D,20221031,000000,2.06,2.19,2.0527,2.12,44197,0
+ZDGE.US,D,20221101,000000,2.1,2.19,1.97,1.97,77457,0
+ZDGE.US,D,20221102,000000,2,2.14,1.96,2.04,77247,0
+ZDGE.US,D,20221103,000000,2.04,2.14,2,2.06,57197,0
+ZDGE.US,D,20221104,000000,2.06,2.09,2,2.03,30446,0
+ZDGE.US,D,20221107,000000,1.98,2.06,1.98,1.98,30801,0
+ZDGE.US,D,20221108,000000,1.99,1.9986,1.94,1.95,23787,0
+ZDGE.US,D,20221109,000000,1.95,1.97,1.88,1.88,25531,0
+ZDGE.US,D,20221110,000000,1.95,2.02,1.89,1.94,35283,0
+ZDGE.US,D,20221111,000000,1.94,2.14,1.94,2.13,84815,0
+ZDGE.US,D,20221114,000000,2.18,2.32,2.05,2.27,97783,0
+ZDGE.US,D,20221115,000000,2.66,2.82,2.14,2.23,445832,0
+ZDGE.US,D,20221116,000000,2.32,2.46,2.2066,2.38,122721,0
+ZDGE.US,D,20221117,000000,2.32,2.3783,2.22,2.3,45642,0
+ZDGE.US,D,20221118,000000,2.27,2.35,2.27,2.34,15250,0
+ZDGE.US,D,20221121,000000,2.33,2.33,2.22,2.22,34131,0
+ZDGE.US,D,20221122,000000,2.24,2.33,2.2002,2.23,29717,0
+ZDGE.US,D,20221123,000000,2.22,2.32,2.22,2.3,57130,0
+ZDGE.US,D,20221125,000000,2.26,2.33,2.26,2.29,20131,0
+ZDGE.US,D,20221128,000000,2.27,2.29,2.22,2.23,25558,0
+ZDGE.US,D,20221129,000000,2.34,2.34,2.3,2.3,22331,0
+ZDGE.US,D,20221130,000000,2.35,2.43,2.31,2.39,62852,0
+ZDGE.US,D,20221201,000000,2.48,2.48,2.302,2.33,46708,0
+ZDGE.US,D,20221202,000000,2.27,2.3607,2.27,2.31,18275,0
+ZDGE.US,D,20221205,000000,2.33,2.4,2.31,2.33,63885,0
+ZDGE.US,D,20221206,000000,2.39,2.407,2.24,2.24,33319,0
+ZDGE.US,D,20221207,000000,2.24,2.3146,2.2375,2.26,17582,0
+ZDGE.US,D,20221208,000000,2.28,2.3593,2.2448,2.31,23727,0
+ZDGE.US,D,20221209,000000,2.31,2.4199,2.28,2.34,41523,0
+ZDGE.US,D,20221212,000000,2.52,2.5338,2.43,2.43,62985,0
+ZDGE.US,D,20221213,000000,2.56,2.56,2.31,2.31,34362,0
+ZDGE.US,D,20221214,000000,2.28,2.5599,2.15,2.15,98595,0
+ZDGE.US,D,20221215,000000,2.09,2.14,1.9,1.94,52563,0
+ZDGE.US,D,20221216,000000,1.9,1.96,1.88,1.92,63350,0
+ZDGE.US,D,20221219,000000,1.87,1.8818,1.8,1.82,82432,0
+ZDGE.US,D,20221220,000000,1.81,1.8994,1.768,1.85,36804,0
+ZDGE.US,D,20221221,000000,1.85,1.918,1.82,1.82,33928,0
+ZDGE.US,D,20221222,000000,1.82,1.8776,1.77,1.8,52647,0
+ZDGE.US,D,20221223,000000,1.8,1.91,1.8,1.85,29310,0
+ZDGE.US,D,20221227,000000,1.74,1.8199,1.71,1.74,89690,0
+ZDGE.US,D,20221228,000000,1.75,1.751,1.62,1.67,143440,0
+ZDGE.US,D,20221229,000000,1.67,1.79,1.67,1.77,95714,0
+ZDGE.US,D,20221230,000000,1.74,1.8,1.73,1.76,72116,0
+ZDGE.US,D,20230103,000000,1.75,1.91,1.75,1.9,41735,0
+ZDGE.US,D,20230104,000000,1.99,2.07,1.94,1.97,77944,0
+ZDGE.US,D,20230105,000000,1.92,2.01,1.85,2.01,41522,0
+ZDGE.US,D,20230106,000000,2.0072,2.03,1.99,2.03,23546,0
+ZDGE.US,D,20230109,000000,2.12,2.19,2.08,2.15,35299,0
+ZDGE.US,D,20230110,000000,2.21,2.33,2.19,2.3,51430,0
+ZDGE.US,D,20230111,000000,2.3,2.37,2.2,2.34,26946,0
+ZDGE.US,D,20230112,000000,2.39,2.39,2.3222,2.37,50821,0
+ZDGE.US,D,20230113,000000,2.35,2.425,2.35,2.37,31998,0
+ZDGE.US,D,20230117,000000,2.4,2.48,2.36,2.46,56623,0
+ZDGE.US,D,20230118,000000,2.48,2.48,2.29,2.29,57584,0
+ZDGE.US,D,20230119,000000,2.26,2.29,2.202,2.29,39964,0
+ZDGE.US,D,20230120,000000,2.25,2.305,2.24,2.3,12633,0
+ZDGE.US,D,20230123,000000,2.26,2.34,2.23,2.3,40036,0
+ZDGE.US,D,20230124,000000,2.27,2.285,2.2,2.23,20452,0
+ZDGE.US,D,20230125,000000,2.2,2.2899,2.16,2.27,19632,0
+ZDGE.US,D,20230126,000000,2.31,2.31,2.1,2.22,32640,0
+ZDGE.US,D,20230127,000000,2.23,2.23,2.1501,2.22,18173,0
+ZDGE.US,D,20230130,000000,2.23,2.29,2.2,2.25,40748,0
+ZDGE.US,D,20230131,000000,2.3,2.3,2.2,2.2,27230,0
+ZDGE.US,D,20230201,000000,2.2,2.2996,2.2,2.25,22984,0
+ZDGE.US,D,20230202,000000,2.3,2.49,2.3,2.49,48762,0
+ZDGE.US,D,20230203,000000,2.49,2.71,2.4118,2.62,65116,0
+ZDGE.US,D,20230206,000000,2.66,2.72,2.63,2.65,36887,0
+ZDGE.US,D,20230207,000000,2.62,2.72,2.5525,2.7,37957,0
+ZDGE.US,D,20230208,000000,2.7,2.7,2.5301,2.62,35722,0
+ZDGE.US,D,20230209,000000,2.66,2.66,2.6,2.66,18710,0
+ZDGE.US,D,20230210,000000,2.6,2.6487,2.51,2.57,34428,0
+ZDGE.US,D,20230213,000000,2.75,2.75,2.59,2.64,96420,0
+ZDGE.US,D,20230214,000000,2.7,2.83,2.65,2.8,137051,0
+ZDGE.US,D,20230215,000000,2.85,3.19,2.84,3.07,102484,0
+ZDGE.US,D,20230216,000000,3.05,3.14,2.81,2.84,87888,0
+ZDGE.US,D,20230217,000000,2.95,2.9899,2.6201,2.7,89519,0
+ZDGE.US,D,20230221,000000,3.06,3.74,2.93,3.38,722567,0
+ZDGE.US,D,20230222,000000,3.31,3.5173,2.97,2.99,106728,0
+ZDGE.US,D,20230223,000000,3.08,3.1199,2.9,2.9,78170,0
+ZDGE.US,D,20230224,000000,2.86,2.9547,2.82,2.82,50651,0
+ZDGE.US,D,20230227,000000,2.83,2.957,2.71,2.76,55866,0
+ZDGE.US,D,20230228,000000,2.77,2.8699,2.7102,2.75,33684,0
+ZDGE.US,D,20230301,000000,2.85,2.9299,2.81,2.81,33384,0
+ZDGE.US,D,20230302,000000,2.77,2.88,2.761,2.78,13890,0
+ZDGE.US,D,20230303,000000,2.77,2.81,2.7267,2.76,20060,0
+ZDGE.US,D,20230306,000000,2.74,2.8384,2.74,2.83,21995,0
+ZDGE.US,D,20230307,000000,2.84,2.84,2.6,2.78,60742,0
+ZDGE.US,D,20230308,000000,2.8,2.82,2.7,2.8,12530,0
+ZDGE.US,D,20230309,000000,2.85,2.85,2.732,2.79,34587,0
+ZDGE.US,D,20230310,000000,2.8,2.86,2.7001,2.86,34466,0
+ZDGE.US,D,20230313,000000,2.75,2.88,2.6,2.78,79301,0
+ZDGE.US,D,20230314,000000,2.82,2.8492,2.61,2.73,80140,0
+ZDGE.US,D,20230315,000000,2.73,2.731,2.535,2.6,60117,0
+ZDGE.US,D,20230316,000000,2.55,2.6,2.18,2.23,182699,0
+ZDGE.US,D,20230317,000000,2.08,2.24,2,2.21,291296,0
+ZDGE.US,D,20230320,000000,2.19,2.3,2.17,2.2,129644,0
+ZDGE.US,D,20230321,000000,2.3,2.34,1.76,1.92,251121,0
+ZDGE.US,D,20230322,000000,1.92,1.9366,1.8,1.85,115883,0
+ZDGE.US,D,20230323,000000,1.91,2.048,1.87,1.92,46769,0
+ZDGE.US,D,20230324,000000,1.92,2,1.8701,1.9,72243,0
+ZDGE.US,D,20230327,000000,1.88,1.88,1.79,1.84,84463,0
+ZDGE.US,D,20230328,000000,1.84,1.84,1.74,1.74,102202,0
+ZDGE.US,D,20230329,000000,1.81,1.85,1.7628,1.8,51902,0
+ZDGE.US,D,20230330,000000,1.8,1.9349,1.79,1.87,75967,0
+ZDGE.US,D,20230331,000000,1.9,1.96,1.9,1.95,19718,0
+ZDGE.US,D,20230403,000000,1.91,2.09,1.88,1.91,67324,0
+ZDGE.US,D,20230404,000000,1.91,1.96,1.87,1.87,27844,0
+ZDGE.US,D,20230405,000000,1.9,1.91,1.8378,1.87,7214,0
+ZDGE.US,D,20230406,000000,1.86,1.96,1.86,1.91,15658,0
+ZDGE.US,D,20230410,000000,1.96,2,1.9001,1.98,45794,0
+ZDGE.US,D,20230411,000000,2.11,2.11,1.96,1.98,70958,0
+ZDGE.US,D,20230412,000000,2.04,2.1,1.9711,1.98,78577,0
+ZDGE.US,D,20230413,000000,1.97,2.1,1.97,2.05,42700,0
+ZDGE.US,D,20230414,000000,2.06,2.1689,2.04,2.05,39380,0
+ZDGE.US,D,20230417,000000,2.04,2.0528,1.96,1.96,38769,0
+ZDGE.US,D,20230418,000000,1.97,2.07,1.97,1.99,39854,0
+ZDGE.US,D,20230419,000000,1.99,2.06,1.99,2.05,27675,0
+ZDGE.US,D,20230420,000000,2.05,2.07,2,2.04,32190,0
+ZDGE.US,D,20230421,000000,2.04,2.04,1.95,2,70494,0
+ZDGE.US,D,20230424,000000,2.01,2.036,1.97,1.9768,37515,0
+ZDGE.US,D,20230425,000000,1.9821,1.9821,1.9,1.9,28807,0
+ZDGE.US,D,20230426,000000,1.9,1.99,1.9,1.925,26448,0
+ZDGE.US,D,20230427,000000,1.9,1.97,1.9,1.91,25680,0
+ZDGE.US,D,20230428,000000,1.9226,1.99,1.92,1.98,41725,0
+ZDGE.US,D,20230501,000000,1.9997,2.05,1.98,2.01,34226,0
+ZDGE.US,D,20230502,000000,2.01,2.0205,1.965,1.99,59162,0
+ZDGE.US,D,20230503,000000,1.97,2.025,1.95,1.95,46904,0
+ZDGE.US,D,20230504,000000,1.94,1.98,1.9,1.9,28677,0
+ZDGE.US,D,20230505,000000,1.9,1.98,1.9,1.96,26606,0
+ZDGE.US,D,20230508,000000,1.9,1.98,1.89,1.91,45249,0
+ZDGE.US,D,20230509,000000,1.9429,1.96,1.89,1.95,26451,0
+ZDGE.US,D,20230510,000000,1.93,2.05,1.92,2,22946,0
+ZDGE.US,D,20230511,000000,2,2.04,2,2,23733,0
+ZDGE.US,D,20230512,000000,2,2.03,2,2.029,7462,0
+ZDGE.US,D,20230515,000000,2.02,2.1539,2.0065,2.12,55815,0
+ZDGE.US,D,20230516,000000,2.12,2.2999,2.1,2.24,65521,0
+ZDGE.US,D,20230517,000000,2.44,2.44,2.22,2.31,34080,0
+ZDGE.US,D,20230518,000000,2.31,2.4999,2.31,2.41,30877,0
+ZDGE.US,D,20230519,000000,2.41,2.41,2.3,2.32,36043,0
+ZDGE.US,D,20230522,000000,2.32,2.33,2.27,2.27,20506,0
+ZDGE.US,D,20230523,000000,2.27,2.3879,2.27,2.31,14312,0
+ZDGE.US,D,20230524,000000,2.4,2.4,2.26,2.35,10165,0
+ZDGE.US,D,20230525,000000,2.37,2.3925,2.2595,2.27,11886,0
+ZDGE.US,D,20230526,000000,2.25,2.33,2.24,2.29,8729,0
+ZDGE.US,D,20230530,000000,2.31,2.4,2.29,2.37,24210,0
+ZDGE.US,D,20230531,000000,2.3973,2.41,2.25,2.3,16545,0
+ZDGE.US,D,20230601,000000,2.34,2.39,2.22,2.25,21049,0
+ZDGE.US,D,20230602,000000,2.23,2.29,2.2,2.21,42879,0
+ZDGE.US,D,20230605,000000,2.2,2.21,2.0296,2.11,27705,0
+ZDGE.US,D,20230606,000000,2.15,2.23,2.15,2.21,36889,0
+ZDGE.US,D,20230607,000000,2.28,2.29,2.17,2.23,21059,0
+ZDGE.US,D,20230608,000000,2.18,2.18,2.07,2.1,18781,0
+ZDGE.US,D,20230609,000000,2.14,2.14,2.0201,2.06,13619,0
+ZDGE.US,D,20230612,000000,2.04,2.249,1.92,2.23,72821,0
+ZDGE.US,D,20230613,000000,2.17,2.2914,1.994,2.12,103022,0
+ZDGE.US,D,20230614,000000,2.12,2.12,2.01,2.02,43720,0
+ZDGE.US,D,20230615,000000,1.98,2.06,1.97,2.05,45379,0
+ZDGE.US,D,20230616,000000,1.9801,2.05,1.95,2.03,47143,0
+ZDGE.US,D,20230620,000000,2.06,2.24,2.06,2.12,68284,0
+ZDGE.US,D,20230621,000000,2.18,2.3,2.136,2.3,33806,0
+ZDGE.US,D,20230622,000000,2.39,2.39,2.1501,2.29,34966,0
+ZDGE.US,D,20230623,000000,2.3,2.3,2.06,2.08,146076,0
+ZDGE.US,D,20230626,000000,2.05,2.19,2.05,2.06,27566,0
+ZDGE.US,D,20230627,000000,2.1,2.12,2.05,2.05,20956,0
+ZDGE.US,D,20230628,000000,2.09,2.18,2.05,2.09,22799,0
+ZDGE.US,D,20230629,000000,2.1,2.26,2.1,2.25,33935,0
+ZDGE.US,D,20230630,000000,2.23,2.2679,2.18,2.24,12443,0
+ZDGE.US,D,20230703,000000,2.34,2.34,2.162,2.26,11776,0
+ZDGE.US,D,20230705,000000,2.26,2.32,2.26,2.28,16488,0
+ZDGE.US,D,20230706,000000,2.32,2.32,2.23,2.25,9208,0
+ZDGE.US,D,20230707,000000,2.25,2.3,2.2,2.3,12948,0
+ZDGE.US,D,20230710,000000,2.3,2.31,2.25,2.26,7284,0
+ZDGE.US,D,20230711,000000,2.29,2.33,2.23,2.3,25121,0
+ZDGE.US,D,20230712,000000,2.3438,2.35,2.24,2.27,11535,0
+ZDGE.US,D,20230713,000000,2.26,2.33,2.182,2.28,21251,0
+ZDGE.US,D,20230714,000000,2.31,2.31,2.235,2.24,9695,0
+ZDGE.US,D,20230717,000000,2.255,2.33,2.255,2.32,21504,0
+ZDGE.US,D,20230718,000000,2.34,2.38,2.33,2.38,43279,0
+ZDGE.US,D,20230719,000000,2.38,2.39,2.34,2.38,21627,0
+ZDGE.US,D,20230720,000000,2.4,2.4,2.27,2.3,19232,0
+ZDGE.US,D,20230721,000000,2.4,2.4,2.28,2.29,19703,0
+ZDGE.US,D,20230724,000000,2.26,2.32,2.2,2.25,29348,0
+ZDGE.US,D,20230725,000000,2.2801,2.33,2.25,2.25,8604,0
+ZDGE.US,D,20230726,000000,2.21,2.29,2.16,2.22,34085,0
+ZDGE.US,D,20230727,000000,2.17,2.26,2.15,2.19,13240,0
+ZDGE.US,D,20230728,000000,2.23,2.23,2.1,2.12,43250,0
+ZDGE.US,D,20230731,000000,2.11,2.14,2.1,2.1,15324,0
+ZDGE.US,D,20230801,000000,2.1,2.1098,1.962,2.05,87075,0
+ZDGE.US,D,20230802,000000,2.01,2.03,1.97,2.03,21297,0
+ZDGE.US,D,20230803,000000,2,2.03,1.95,1.96,18731,0
+ZDGE.US,D,20230804,000000,1.96,2,1.92,1.95,36890,0
+ZDGE.US,D,20230807,000000,1.99,2,1.939,1.97,25921,0
+ZDGE.US,D,20230808,000000,1.98,1.99,1.94,1.94,15801,0
+ZDGE.US,D,20230809,000000,1.94,1.955,1.895,1.92,21851,0
+ZDGE.US,D,20230810,000000,1.9,1.9898,1.9,1.95,11241,0
+ZDGE.US,D,20230811,000000,1.95,1.96,1.92,1.95,9170,0
+ZDGE.US,D,20230814,000000,1.9163,1.93,1.89,1.9288,13214,0
+ZDGE.US,D,20230815,000000,1.9,1.99,1.8979,1.95,14567,0
+ZDGE.US,D,20230816,000000,1.93,1.98,1.9,1.9,4642,0
+ZDGE.US,D,20230817,000000,1.9001,1.945,1.88,1.91,14195,0
+ZDGE.US,D,20230818,000000,1.94,1.94,1.88,1.88,17124,0
+ZDGE.US,D,20230821,000000,1.85,1.905,1.68,1.87,95829,0
+ZDGE.US,D,20230822,000000,1.95,1.95,1.845,1.86,25871,0
+ZDGE.US,D,20230823,000000,1.86,1.96,1.86,1.96,20939,0
+ZDGE.US,D,20230824,000000,2,2.07,1.9701,2.03,57474,0
+ZDGE.US,D,20230825,000000,2.01,2.01,1.88,1.88,35882,0
+ZDGE.US,D,20230828,000000,1.9,2.0099,1.9,1.95,24787,0
+ZDGE.US,D,20230829,000000,1.95,2.08,1.95,2.08,40576,0
+ZDGE.US,D,20230830,000000,2.08,2.13,2.06,2.09,32000,0
+ZDGE.US,D,20230831,000000,2.12,2.24,2.0801,2.2,42763,0
+ZDGE.US,D,20230901,000000,2.215,2.2299,2.17,2.17,23080,0
+ZDGE.US,D,20230905,000000,2.11,2.16,2.0681,2.16,16919,0
+ZDGE.US,D,20230906,000000,2.14,2.14,2.05,2.065,11605,0
+ZDGE.US,D,20230907,000000,2.09,2.09,2.01,2.01,7864,0
+ZDGE.US,D,20230908,000000,2.0089,2.05,1.99,2.03,11754,0
+ZDGE.US,D,20230911,000000,2.05,2.05,1.98,1.98,17484,0
+ZDGE.US,D,20230912,000000,2.01,2.2101,2.01,2.16,65340,0
+ZDGE.US,D,20230913,000000,2.22,2.29,2.21,2.21,72650,0
+ZDGE.US,D,20230914,000000,2.27,2.3,2.2,2.3,15298,0
+ZDGE.US,D,20230915,000000,2.26,2.28,2.16,2.16,23239,0
+ZDGE.US,D,20230918,000000,2.2,2.29,2.08,2.08,32335,0
+ZDGE.US,D,20230919,000000,2.23,2.23,2.0556,2.06,20689,0
+ZDGE.US,D,20230920,000000,2.06,2.15,2.01,2.01,30930,0
+ZDGE.US,D,20230921,000000,2.0611,2.0611,1.98,1.98,13555,0
+ZDGE.US,D,20230922,000000,2.04,2.04,1.91,1.91,27613,0
+ZDGE.US,D,20230925,000000,1.91,1.9899,1.91,1.92,4085,0
+ZDGE.US,D,20230926,000000,1.92,2.0491,1.92,2.03,37200,0
+ZDGE.US,D,20230927,000000,2,2.18,1.9427,2.14,53071,0
+ZDGE.US,D,20230928,000000,2.1,2.14,2.0869,2.09,6077,0
+ZDGE.US,D,20230929,000000,2.14,2.22,2.07,2.19,35896,0
+ZDGE.US,D,20231002,000000,2.2,2.2,2.0101,2.15,12057,0
+ZDGE.US,D,20231003,000000,2.09,2.1199,2,2.08,8853,0
+ZDGE.US,D,20231004,000000,2.02,2.12,2.02,2.09,9419,0
+ZDGE.US,D,20231005,000000,2.0484,2.11,1.97,1.97,17757,0
+ZDGE.US,D,20231006,000000,2.0173,2.1,1.97,2.065,9662,0
+ZDGE.US,D,20231009,000000,2.07,2.12,1.9762,2.12,21886,0
+ZDGE.US,D,20231010,000000,2.14,2.1499,2.04,2.08,16612,0
+ZDGE.US,D,20231011,000000,2.1,2.11,2.05,2.06,3514,0
+ZDGE.US,D,20231012,000000,2.035,2.0906,1.97,2.01,19933,0
+ZDGE.US,D,20231013,000000,2.03,2.08,1.97,2.01,8144,0
+ZDGE.US,D,20231016,000000,1.97,2.1425,1.97,2.1,23445,0
+ZDGE.US,D,20231017,000000,2.05,2.19,2.05,2.1,18895,0
+ZDGE.US,D,20231018,000000,2.12,2.16,2.07,2.12,13971,0
+ZDGE.US,D,20231019,000000,2.1,2.1,1.96,2.055,22927,0
+ZDGE.US,D,20231020,000000,2.057,2.11,1.97,2.07,35190,0
+ZDGE.US,D,20231023,000000,2.02,2.14,1.96,2.03,27133,0
+ZDGE.US,D,20231024,000000,2.02,2.04,1.99,2.025,8133,0
+ZDGE.US,D,20231025,000000,1.98,2.14,1.97,2.03,19196,0
+ZDGE.US,D,20231026,000000,1.972,2.01,1.88,1.95,28769,0
+ZDGE.US,D,20231027,000000,1.89,1.93,1.74,1.8,45721,0
+ZDGE.US,D,20231030,000000,1.95,1.9999,1.77,1.85,41050,0
+ZDGE.US,D,20231031,000000,1.89,1.95,1.89,1.92,4019,0
+ZDGE.US,D,20231101,000000,1.87,1.9,1.81,1.87,16625,0
+ZDGE.US,D,20231102,000000,1.86,1.95,1.8247,1.92,42129,0
+ZDGE.US,D,20231103,000000,1.95,1.98,1.94,1.94,5408,0
+ZDGE.US,D,20231106,000000,1.95,1.98,1.8446,1.85,15624,0
+ZDGE.US,D,20231107,000000,1.91,1.97,1.82,1.84,20082,0
+ZDGE.US,D,20231108,000000,1.93,1.93,1.8,1.84,12516,0
+ZDGE.US,D,20231109,000000,1.8698,1.8698,1.78,1.81,14125,0
+ZDGE.US,D,20231110,000000,1.78,1.8623,1.75,1.84,19535,0
+ZDGE.US,D,20231113,000000,1.8,1.82,1.77,1.77,12664,0
+ZDGE.US,D,20231114,000000,1.78,1.95,1.75,1.91,36864,0
+ZDGE.US,D,20231115,000000,1.86,1.941,1.86,1.9,29958,0
+ZDGE.US,D,20231116,000000,1.9,1.91,1.82,1.91,20751,0
+ZDGE.US,D,20231117,000000,1.93,1.94,1.88,1.8808,17892,0
+ZDGE.US,D,20231120,000000,1.77,1.92,1.7597,1.89,27292,0
+ZDGE.US,D,20231121,000000,1.88,1.88,1.7,1.72,85786,0
+ZDGE.US,D,20231122,000000,1.75,1.87,1.75,1.8,31509,0
+ZDGE.US,D,20231124,000000,1.81,1.95,1.81,1.95,10351,0
+ZDGE.US,D,20231127,000000,2.04,2.04,1.83,1.83,57981,0
+ZDGE.US,D,20231128,000000,1.86,1.9,1.79,1.84,20033,0
+ZDGE.US,D,20231129,000000,1.85,1.88,1.79,1.8,33992,0
+ZDGE.US,D,20231130,000000,1.83,1.8301,1.7501,1.76,7910,0
+ZDGE.US,D,20231201,000000,1.77,1.825,1.761,1.8,10833,0
+ZDGE.US,D,20231204,000000,1.81,2,1.81,2,88973,0
+ZDGE.US,D,20231205,000000,2,2.05,1.91,2.02,42908,0
+ZDGE.US,D,20231206,000000,1.96,2.03,1.96,2,22324,0
+ZDGE.US,D,20231207,000000,2.04,2.05,1.9681,2,23685,0
+ZDGE.US,D,20231208,000000,2,2.0248,1.92,1.92,41647,0
+ZDGE.US,D,20231211,000000,1.92,2.02,1.9197,2.02,35026,0
+ZDGE.US,D,20231212,000000,1.9899,2.03,1.9601,2,15030,0
+ZDGE.US,D,20231213,000000,2,2.19,2,2.19,87839,0
+ZDGE.US,D,20231214,000000,2.2,2.38,2.2,2.26,86170,0
+ZDGE.US,D,20231215,000000,2.25,2.4,2.2,2.23,76755,0
+ZDGE.US,D,20231218,000000,2.21,2.33,2.21,2.21,28843,0
+ZDGE.US,D,20231219,000000,2.23,2.28,2.2142,2.275,20371,0
+ZDGE.US,D,20231220,000000,2.28,2.3,2.17,2.22,39205,0
+ZDGE.US,D,20231221,000000,2.2,2.225,2.11,2.15,56934,0
+ZDGE.US,D,20231222,000000,2.1,2.16,2.07,2.1,66625,0
+ZDGE.US,D,20231226,000000,2.09,2.21,2.09,2.21,61301,0
+ZDGE.US,D,20231227,000000,2.23,2.4,2.21,2.37,59609,0
+ZDGE.US,D,20231228,000000,2.36,2.5,2.34,2.42,59808,0
+ZDGE.US,D,20231229,000000,2.41,2.4999,2.35,2.35,54260,0
+ZDGE.US,D,20240102,000000,2.35,2.4099,2.3,2.3399,30389,0
+ZDGE.US,D,20240103,000000,2.2559,2.4,2.2559,2.31,7456,0
+ZDGE.US,D,20240104,000000,2.32,2.41,2.305,2.39,16217,0
+ZDGE.US,D,20240105,000000,2.37,2.4,2.3,2.33,32227,0
+ZDGE.US,D,20240108,000000,2.33,2.39,2.2586,2.26,39818,0
+ZDGE.US,D,20240109,000000,2.29,2.35,2.22,2.2655,18236,0
+ZDGE.US,D,20240110,000000,2.24,2.28,2.22,2.22,18288,0
+ZDGE.US,D,20240111,000000,2.27,2.348,2.25,2.3,43856,0
+ZDGE.US,D,20240112,000000,2.33,2.33,2.2765,2.3,5370,0
+ZDGE.US,D,20240116,000000,2.26,2.3,2.2201,2.27,29141,0
+ZDGE.US,D,20240117,000000,2.27,2.33,2.2,2.29,117422,0
+ZDGE.US,D,20240118,000000,2.31,2.34,2.2703,2.2901,26233,0
+ZDGE.US,D,20240119,000000,2.33,2.34,2.2401,2.34,21083,0
+ZDGE.US,D,20240122,000000,2.34,2.34,2.27,2.27,22193,0
+ZDGE.US,D,20240123,000000,2.27,2.33,2.27,2.27,20777,0
+ZDGE.US,D,20240124,000000,2.27,2.35,2.27,2.33,13956,0
+ZDGE.US,D,20240125,000000,2.35,2.67,2.349,2.58,94172,0
+ZDGE.US,D,20240126,000000,2.68,2.86,2.6101,2.83,78806,0
+ZDGE.US,D,20240129,000000,2.88,3.16,2.85,3.01,99321,0
+ZDGE.US,D,20240130,000000,3.02,3.2818,2.8486,3.2,69427,0
+ZDGE.US,D,20240131,000000,3.32,3.54,3.2422,3.26,75976,0
+ZDGE.US,D,20240201,000000,3.32,3.32,3.0065,3.13,42752,0
+ZDGE.US,D,20240202,000000,3.04,3.1099,2.95,3.03,42015,0
+ZDGE.US,D,20240205,000000,3.01,3.2193,3.01,3.14,72609,0
+ZDGE.US,D,20240206,000000,3.18,3.2745,3.17,3.19,47247,0
+ZDGE.US,D,20240207,000000,3.19,3.34,3.19,3.29,51141,0
+ZDGE.US,D,20240208,000000,3.29,3.86,3.29,3.8,149797,0
+ZDGE.US,D,20240209,000000,3.88,4.92,3.68,4.74,303869,0
+ZDGE.US,D,20240212,000000,4.79,5.18,4.2585,4.5,328146,0
+ZDGE.US,D,20240213,000000,4.42,4.45,3.65,3.81,220055,0
+ZDGE.US,D,20240214,000000,3.93,3.9349,3.14,3.43,306250,0
+ZDGE.US,D,20240215,000000,3.44,3.64,3.27,3.57,118101,0
+ZDGE.US,D,20240216,000000,3.55,4.41,3.53,4.28,128380,0
+ZDGE.US,D,20240220,000000,4.15,4.49,4.03,4.06,112115,0
+ZDGE.US,D,20240221,000000,4.02,4.02,3.52,3.54,105500,0
+ZDGE.US,D,20240222,000000,3.5,4.05,3.5,3.85,104992,0
+ZDGE.US,D,20240223,000000,3.81,3.99,3.72,3.9,42779,0
+ZDGE.US,D,20240226,000000,3.9,4.16,3.84,4,82822,0
+ZDGE.US,D,20240227,000000,4.02,4.25,4,4.04,29881,0
+ZDGE.US,D,20240228,000000,4.01,4.1826,3.91,4.06,31552,0
+ZDGE.US,D,20240229,000000,4.07,4.1453,3.8882,3.98,30732,0
+ZDGE.US,D,20240301,000000,3.99,4.16,3.9501,4.11,24164,0
+ZDGE.US,D,20240304,000000,4.17,4.69,4.12,4.59,197922,0
+ZDGE.US,D,20240305,000000,4.63,4.68,3.53,3.61,159995,0
+ZDGE.US,D,20240306,000000,3.6,3.885,3.59,3.75,62181,0
+ZDGE.US,D,20240307,000000,3.81,3.8747,3.66,3.75,44310,0
+ZDGE.US,D,20240308,000000,3.79,4,3.7145,3.87,51817,0
+ZDGE.US,D,20240311,000000,3.84,3.84,3.11,3.23,104878,0
+ZDGE.US,D,20240312,000000,3.24,3.68,3.23,3.61,72058,0
+ZDGE.US,D,20240313,000000,3.6,3.7418,3.4501,3.73,61547,0
+ZDGE.US,D,20240314,000000,3.65,3.6892,3.23,3.51,116891,0
+ZDGE.US,D,20240315,000000,3.06,3.4048,2.77,2.85,196009,0
+ZDGE.US,D,20240318,000000,2.75,3.21,2.61,3,181686,0
+ZDGE.US,D,20240319,000000,2.9,3.03,2.6967,2.76,73154,0
+ZDGE.US,D,20240320,000000,2.71,2.76,2.58,2.69,64459,0
+ZDGE.US,D,20240321,000000,2.72,2.87,2.64,2.79,90718,0
+ZDGE.US,D,20240322,000000,2.77,2.94,2.71,2.85,31863,0
+ZDGE.US,D,20240325,000000,2.84,2.86,2.63,2.63,29267,0
+ZDGE.US,D,20240326,000000,2.69,2.82,2.5406,2.71,41334,0
+ZDGE.US,D,20240327,000000,2.65,2.7813,2.6,2.71,24297,0
+ZDGE.US,D,20240328,000000,2.7,2.84,2.65,2.77,15732,0
+ZDGE.US,D,20240401,000000,2.77,2.78,2.47,2.69,77150,0
+ZDGE.US,D,20240402,000000,2.56,2.6687,2.42,2.5,42650,0
+ZDGE.US,D,20240403,000000,2.48,2.75,2.4302,2.63,97813,0
+ZDGE.US,D,20240404,000000,2.57,2.85,2.57,2.59,22230,0
+ZDGE.US,D,20240405,000000,2.52,2.58,2.31,2.45,138990,0
+ZDGE.US,D,20240408,000000,2.43,2.584,2.39,2.45,18099,0
+ZDGE.US,D,20240409,000000,2.41,2.6093,2.4,2.56,25673,0
+ZDGE.US,D,20240410,000000,2.42,2.65,2.42,2.48,41016,0
+ZDGE.US,D,20240411,000000,2.55,2.76,2.55,2.55,44695,0
+ZDGE.US,D,20240412,000000,2.54,2.675,2.44,2.5,46387,0
+ZDGE.US,D,20240415,000000,2.51,2.57,2.44,2.46,31639,0
+ZDGE.US,D,20240416,000000,2.47,2.47,2.34,2.39,43239,0
+ZDGE.US,D,20240417,000000,2.4,2.49,2.35,2.35,19659,0
+ZDGE.US,D,20240418,000000,2.3527,2.46,2.3527,2.41,20238,0
+ZDGE.US,D,20240419,000000,2.395,2.51,2.27,2.31,48593,0
+ZDGE.US,D,20240422,000000,2.35,2.45,2.3,2.31,62123,0
+ZDGE.US,D,20240423,000000,2.32,2.4982,2.32,2.43,16922,0
+ZDGE.US,D,20240424,000000,2.4,2.49,2.37,2.37,6805,0
+ZDGE.US,D,20240425,000000,2.4362,2.44,2.3447,2.4,19057,0
+ZDGE.US,D,20240426,000000,2.4102,2.6483,2.31,2.39,51375,0
+ZDGE.US,D,20240429,000000,2.43,2.6,2.3211,2.53,14102,0
+ZDGE.US,D,20240430,000000,2.53,2.58,2.34,2.4,87190,0
+ZDGE.US,D,20240501,000000,2.36,2.47,2.33,2.4,12138,0
+ZDGE.US,D,20240502,000000,2.51,2.66,2.38,2.415,6669,0
+ZDGE.US,D,20240503,000000,2.6,2.7799,2.52,2.62,72611,0
+ZDGE.US,D,20240506,000000,2.73,2.98,2.73,2.91,150395,0
+ZDGE.US,D,20240507,000000,2.95,2.95,2.9,2.9,53749,0
+ZDGE.US,D,20240508,000000,2.96,3.05,2.88,2.97,28199,0
+ZDGE.US,D,20240509,000000,3.02,3.032,2.85,2.94,34987,0
+ZDGE.US,D,20240510,000000,2.96,3,2.7505,2.8,35168,0
+ZDGE.US,D,20240513,000000,2.8,2.99,2.8,2.96,22216,0
+ZDGE.US,D,20240514,000000,2.96,3,2.9174,3,12861,0
+ZDGE.US,D,20240515,000000,3.04,3.0899,2.7901,2.84,68493,0
+ZDGE.US,D,20240516,000000,2.84,2.98,2.79,2.91,19718,0
+ZDGE.US,D,20240517,000000,2.9,2.9696,2.765,2.78,24777,0
+ZDGE.US,D,20240520,000000,2.83,2.9727,2.74,2.77,32924,0
+ZDGE.US,D,20240521,000000,2.75,2.89,2.7,2.73,30419,0
+ZDGE.US,D,20240522,000000,2.7,2.8725,2.63,2.74,34585,0
+ZDGE.US,D,20240523,000000,2.65,2.7499,2.55,2.55,24009,0
+ZDGE.US,D,20240524,000000,2.53,2.71,2.53,2.61,20067,0
+ZDGE.US,D,20240528,000000,2.58,2.77,2.56,2.63,12580,0
+ZDGE.US,D,20240529,000000,2.6,2.8,2.6,2.78,54196,0
+ZDGE.US,D,20240530,000000,2.73,2.9097,2.7001,2.77,64030,0
+ZDGE.US,D,20240531,000000,2.77,2.77,2.66,2.74,15330,0
+ZDGE.US,D,20240603,000000,2.77,2.77,2.66,2.7,22304,0
+ZDGE.US,D,20240604,000000,2.65,2.6899,2.604,2.67,12976,0
+ZDGE.US,D,20240605,000000,2.5954,2.7,2.5954,2.7,12021,0
+ZDGE.US,D,20240606,000000,2.6771,2.85,2.6771,2.84,28631,0
+ZDGE.US,D,20240607,000000,2.84,3.05,2.84,3.03,72103,0
+ZDGE.US,D,20240610,000000,3.04,3.1999,3,3.01,173156,0
+ZDGE.US,D,20240611,000000,3.26,3.75,3.165,3.39,251428,0
+ZDGE.US,D,20240612,000000,3.45,3.8,3.0725,3.14,112860,0
+ZDGE.US,D,20240613,000000,3.1,3.29,2.91,2.99,54495,0
+ZDGE.US,D,20240614,000000,2.95,3.1848,2.84,2.97,56726,0
+ZDGE.US,D,20240617,000000,2.95,2.9637,2.66,2.68,89342,0
+ZDGE.US,D,20240618,000000,2.65,2.78,2.56,2.56,46776,0
+ZDGE.US,D,20240620,000000,2.65,2.905,2.5606,2.71,215525,0
+ZDGE.US,D,20240621,000000,2.69,2.92,2.56,2.91,90675,0
+ZDGE.US,D,20240624,000000,2.91,3.07,2.82,2.89,88709,0
+ZDGE.US,D,20240625,000000,2.91,3.02,2.83,2.88,46707,0
+ZDGE.US,D,20240626,000000,2.88,3.02,2.82,2.85,57767,0
+ZDGE.US,D,20240627,000000,2.89,3.08,2.89,3.02,74101,0
+ZDGE.US,D,20240628,000000,3.02,3.05,2.8505,3.05,72047,0
+ZDGE.US,D,20240701,000000,3.04,3.25,2.91,2.91,105766,0
+ZDGE.US,D,20240702,000000,2.92,3.0712,2.8876,2.91,87426,0
+ZDGE.US,D,20240703,000000,2.93,2.9799,2.8528,2.87,15170,0
+ZDGE.US,D,20240705,000000,2.87,3.19,2.87,3.12,60422,0
+ZDGE.US,D,20240708,000000,3.12,3.28,3.1,3.13,125602,0
+ZDGE.US,D,20240709,000000,3.13,3.28,3.11,3.25,50196,0
+ZDGE.US,D,20240710,000000,3.3,3.5445,3.202,3.43,70895,0
+ZDGE.US,D,20240711,000000,3.48,3.67,3.43,3.66,148563,0
+ZDGE.US,D,20240712,000000,3.65,3.7291,3.35,3.47,131388,0
+ZDGE.US,D,20240715,000000,3.54,4.262,3.54,4.23,219570,0
+ZDGE.US,D,20240716,000000,4.2,4.3747,3.89,3.97,127429,0
+ZDGE.US,D,20240717,000000,3.98,4.1209,3.845,3.96,31996,0
+ZDGE.US,D,20240718,000000,4.06,4.1705,3.77,3.8,48694,0
+ZDGE.US,D,20240719,000000,3.92,3.9599,3.68,3.68,25741,0
+ZDGE.US,D,20240722,000000,3.73,3.91,3.55,3.75,151264,0
+ZDGE.US,D,20240723,000000,3.75,3.85,3.58,3.67,48521,0
+ZDGE.US,D,20240724,000000,3.66,3.7,3.58,3.6,17459,0
+ZDGE.US,D,20240725,000000,3.52,3.93,3.5,3.85,75144,0
+ZDGE.US,D,20240726,000000,3.89,3.91,3.73,3.81,29125,0
+ZDGE.US,D,20240729,000000,3.79,4.135,3.61,3.75,90987,0
+ZDGE.US,D,20240730,000000,3.79,4,3.79,3.8,24382,0
+ZDGE.US,D,20240731,000000,3.87,3.87,3.51,3.62,17934,0
+ZDGE.US,D,20240801,000000,3.61,4.04,3.5861,3.9,136889,0
+ZDGE.US,D,20240802,000000,3.76,3.9467,3.43,3.51,27941,0
+ZDGE.US,D,20240805,000000,3.28,3.73,2.86,3.7,90831,0
+ZDGE.US,D,20240806,000000,3.68,3.9399,3.17,3.24,54293,0
+ZDGE.US,D,20240807,000000,3.32,3.73,3.18,3.34,212955,0
+ZDGE.US,D,20240808,000000,3.41,3.81,3.27,3.28,173051,0
+ZDGE.US,D,20240809,000000,3.26,3.538,3.18,3.2,102144,0
+ZDGE.US,D,20240812,000000,3.19,3.365,3,3,28433,0
+ZDGE.US,D,20240813,000000,3.1,3.3125,3.01,3.02,101048,0
+ZDGE.US,D,20240814,000000,3.06,3.4,3.055,3.39,204500,0
+ZDGE.US,D,20240815,000000,3.47,3.79,3.2448,3.3,206317,0
+ZDGE.US,D,20240816,000000,3.29,3.7,3.2823,3.66,208042,0
+ZDGE.US,D,20240819,000000,3.68,3.69,3.45,3.46,58542,0
+ZDGE.US,D,20240820,000000,3.42,3.701,3.42,3.52,33710,0
+ZDGE.US,D,20240821,000000,3.57,3.8299,3.545,3.74,55579,0
+ZDGE.US,D,20240822,000000,3.78,3.84,3.61,3.69,30721,0
+ZDGE.US,D,20240823,000000,3.71,3.755,3.54,3.55,51493,0
+ZDGE.US,D,20240826,000000,3.56,3.85,3.49,3.49,180110,0
+ZDGE.US,D,20240827,000000,3.51,3.77,3.51,3.7,68912,0
+ZDGE.US,D,20240828,000000,3.76,3.8799,3.47,3.57,88047,0
+ZDGE.US,D,20240829,000000,3.56,3.6099,3.5,3.53,7534,0
+ZDGE.US,D,20240830,000000,3.6091,3.6091,3.45,3.58,10405,0
+ZDGE.US,D,20240903,000000,3.54,3.54,3.05,3.19,63334,0
+ZDGE.US,D,20240904,000000,3.12,3.2724,3.071,3.25,46231,0
+ZDGE.US,D,20240905,000000,3.14,3.25,3.14,3.17,15133,0
+ZDGE.US,D,20240906,000000,3.15,3.23,3.08,3.19,25295,0
+ZDGE.US,D,20240909,000000,3.16,3.2,2.98,3.01,34605,0
+ZDGE.US,D,20240910,000000,3.04,3.09,2.97,3.05,17631,0
+ZDGE.US,D,20240911,000000,3.03,3.07,2.962,3.05,9996,0
+ZDGE.US,D,20240912,000000,3.08,3.08,2.98,2.98,11726,0
+ZDGE.US,D,20240913,000000,2.97,3.04,2.9301,2.99,10766,0
+ZDGE.US,D,20240916,000000,3.1,3.2661,2.93,3.15,119569,0
+ZDGE.US,D,20240917,000000,3.25,3.38,3.18,3.25,88850,0
+ZDGE.US,D,20240918,000000,3.34,3.38,3.1428,3.17,54315,0
+ZDGE.US,D,20240919,000000,3.24,3.3205,3.02,3.1,42737,0
+ZDGE.US,D,20240920,000000,3.09,3.2274,3.04,3.18,17457,0
+ZDGE.US,D,20240923,000000,3.33,3.34,3.13,3.29,74146,0
+ZDGE.US,D,20240924,000000,3.28,3.32,3.18,3.26,45919,0
+ZDGE.US,D,20240925,000000,3.27,3.4099,3.25,3.25,36422,0
+ZDGE.US,D,20240926,000000,3.25,3.3482,3.14,3.3,81922,0
+ZDGE.US,D,20240927,000000,3.32,3.53,3.31,3.42,89514,0
+ZDGE.US,D,20240930,000000,3.52,3.71,3.4022,3.7,110083,0
+ZDGE.US,D,20241001,000000,3.64,3.6501,3.3363,3.64,45141,0
+ZDGE.US,D,20241002,000000,3.65,3.7,3.516,3.7,17785,0
+ZDGE.US,D,20241003,000000,3.67,3.7528,3.6024,3.63,23487,0
+ZDGE.US,D,20241004,000000,3.64,3.7198,3.55,3.67,20517,0
+ZDGE.US,D,20241007,000000,3.6,3.71,3.56,3.57,13708,0
+ZDGE.US,D,20241008,000000,3.59,3.63,3.52,3.55,17980,0
+ZDGE.US,D,20241009,000000,3.61,3.675,3.52,3.65,46336,0
+ZDGE.US,D,20241010,000000,3.59,3.6401,3.49,3.49,35580,0
+ZDGE.US,D,20241011,000000,3.49,3.73,3.478,3.55,11254,0
+ZDGE.US,D,20241014,000000,3.6,3.6,3.3,3.3,42460,0
+ZDGE.US,D,20241015,000000,3.35,3.51,3.34,3.36,36889,0
+ZDGE.US,D,20241016,000000,3.41,3.43,3.33,3.4,16595,0
+ZDGE.US,D,20241017,000000,3.4,3.48,3.3,3.45,9402,0
+ZDGE.US,D,20241018,000000,3.4,3.4,3.01,3.05,87446,0
+ZDGE.US,D,20241021,000000,3.09,3.1457,2.69,3.13,63657,0
+ZDGE.US,D,20241022,000000,3.13,3.17,3.02,3.02,33694,0
+ZDGE.US,D,20241023,000000,3.14,3.17,3.04,3.04,25717,0
+ZDGE.US,D,20241024,000000,3.1,3.13,2.85,2.93,24563,0
+ZDGE.US,D,20241025,000000,2.92,3.1486,2.92,3.08,15162,0
+ZDGE.US,D,20241028,000000,3.08,3.131,2.98,3.06,59637,0
+ZDGE.US,D,20241029,000000,2.92,3.13,2.79,2.91,74594,0
+ZDGE.US,D,20241030,000000,2.83,3.15,2.71,2.99,143024,0
+ZDGE.US,D,20241031,000000,2.93,3.11,2.82,3.08,69462,0
+ZDGE.US,D,20241101,000000,3.1,3.1,2.8701,2.89,65717,0
+ZDGE.US,D,20241104,000000,2.91,2.9412,2.622,2.73,216043,0
+ZDGE.US,D,20241105,000000,2.73,2.85,2.64,2.81,52728,0
+ZDGE.US,D,20241106,000000,2.98,2.99,2.67,2.79,61768,0
+ZDGE.US,D,20241107,000000,2.73,2.7832,2.65,2.65,61742,0
+ZDGE.US,D,20241108,000000,2.67,2.84,2.65,2.77,60057,0
+ZDGE.US,D,20241111,000000,2.79,2.93,2.69,2.81,107384,0
+ZDGE.US,D,20241112,000000,2.8721,2.93,2.8,2.84,20977,0
+ZDGE.US,D,20241113,000000,2.7782,2.89,2.77,2.8,11512,0
+ZDGE.US,D,20241114,000000,2.85,2.86,2.66,2.78,37426,0
+ZDGE.US,D,20241115,000000,2.75,2.81,2.65,2.75,15937,0
+ZDGE.US,D,20241118,000000,2.65,2.71,2.55,2.61,54842,0
+ZDGE.US,D,20241119,000000,2.61,2.82,2.6,2.65,84795,0
+ZDGE.US,D,20241120,000000,2.81,2.86,2.625,2.707,14917,0
+ZDGE.US,D,20241121,000000,2.5703,2.806,2.55,2.55,88882,0
+ZDGE.US,D,20241122,000000,2.62,2.7,2.56,2.58,51960,0
+ZDGE.US,D,20241125,000000,2.58,2.735,2.55,2.64,54048,0
+ZDGE.US,D,20241126,000000,2.62,2.7,2.6,2.65,23617,0
+ZDGE.US,D,20241127,000000,2.69,2.73,2.64,2.71,12841,0
+ZDGE.US,D,20241129,000000,2.71,2.76,2.68,2.68,16806,0
+ZDGE.US,D,20241202,000000,2.68,2.7499,2.61,2.62,105728,0
+ZDGE.US,D,20241203,000000,2.655,2.79,2.65,2.73,63338,0
+ZDGE.US,D,20241204,000000,2.73,2.85,2.73,2.8,65162,0
+ZDGE.US,D,20241205,000000,2.82,2.82,2.67,2.77,34797,0
+ZDGE.US,D,20241206,000000,2.76,2.8057,2.7,2.74,23950,0
+ZDGE.US,D,20241209,000000,2.75,2.8316,2.7101,2.76,24013,0
+ZDGE.US,D,20241210,000000,2.73,2.7845,2.65,2.65,23382,0
+ZDGE.US,D,20241211,000000,2.714,2.8,2.67,2.79,22978,0
+ZDGE.US,D,20241212,000000,2.75,2.78,2.67,2.76,12198,0
+ZDGE.US,D,20241213,000000,2.73,2.7379,2.61,2.73,41809,0
+ZDGE.US,D,20241216,000000,2.62,2.67,2.06,2.3,469598,0
+ZDGE.US,D,20241217,000000,2.352,2.39,2.14,2.25,107298,0
+ZDGE.US,D,20241218,000000,2.18,2.2071,1.93,1.94,232375,0
+ZDGE.US,D,20241219,000000,2.08,2.36,2.055,2.15,96248,0
+ZDGE.US,D,20241220,000000,2.16,2.39,2.095,2.36,95693,0
+ZDGE.US,D,20241223,000000,2.28,3.42,2.28,3.15,1744564,0
+ZDGE.US,D,20241224,000000,2.9232,3.05,2.51,2.66,361407,0
+ZDGE.US,D,20241226,000000,2.94,2.98,2.68,2.8,280431,0
+ZDGE.US,D,20241227,000000,2.83,3.235,2.82,3.11,321246,0
+ZDGE.US,D,20241230,000000,3.06,3.12,2.81,2.81,228455,0
+ZDGE.US,D,20241231,000000,2.9,2.92,2.6,2.69,173070,0
+ZDGE.US,D,20250102,000000,2.78,2.82,2.64,2.71,105897,0
+ZDGE.US,D,20250103,000000,2.65,2.72,2.62,2.63,102462,0
+ZDGE.US,D,20250106,000000,2.74,2.74,2.57,2.61,119904,0
+ZDGE.US,D,20250107,000000,2.6145,2.73,2.57,2.6,48448,0
+ZDGE.US,D,20250108,000000,2.6249,2.65,2.51,2.55,62609,0
+ZDGE.US,D,20250110,000000,2.53,2.59,2.4377,2.5,47125,0
+ZDGE.US,D,20250113,000000,2.52,2.64,2.42,2.49,25065,0
+ZDGE.US,D,20250114,000000,2.565,2.63,2.5,2.55,69811,0
+ZDGE.US,D,20250115,000000,2.595,2.81,2.595,2.81,46599,0
+ZDGE.US,D,20250116,000000,2.804,2.83,2.7,2.78,21009,0
+ZDGE.US,D,20250117,000000,2.71,2.7999,2.69,2.69,37287,0
+ZDGE.US,D,20250121,000000,2.63,2.8,2.6,2.75,45837,0
+ZDGE.US,D,20250122,000000,2.7,3.11,2.67,2.91,406392,0
+ZDGE.US,D,20250123,000000,2.9062,3.07,2.86,2.93,88392,0
+ZDGE.US,D,20250124,000000,2.9,2.97,2.72,2.72,86541,0
+ZDGE.US,D,20250127,000000,2.63,2.7392,2.59,2.66,47164,0
+ZDGE.US,D,20250128,000000,2.65,2.7,2.57,2.67,36103,0
+ZDGE.US,D,20250129,000000,2.6,2.73,2.6,2.65,21617,0
+ZDGE.US,D,20250130,000000,2.6063,2.72,2.59,2.69,24808,0
+ZDGE.US,D,20250131,000000,2.7,2.8,2.69,2.71,42473,0
+ZDGE.US,D,20250203,000000,2.7,2.75,2.6,2.6,21998,0
+ZDGE.US,D,20250204,000000,2.55,2.6228,2.5,2.61,26321,0
+ZDGE.US,D,20250205,000000,2.58,2.98,2.58,2.89,247318,0
+ZDGE.US,D,20250206,000000,2.86,2.94,2.7474,2.94,69272,0
+ZDGE.US,D,20250207,000000,2.86,2.99,2.79,2.85,201506,0
+ZDGE.US,D,20250210,000000,2.838,2.95,2.7633,2.86,55788,0
+ZDGE.US,D,20250211,000000,2.83,2.8599,2.79,2.82,61550,0
+ZDGE.US,D,20250212,000000,2.87,2.92,2.7909,2.85,42038,0
+ZDGE.US,D,20250213,000000,2.87,2.87,2.79,2.83,13140,0
+ZDGE.US,D,20250214,000000,2.82,2.89,2.78,2.81,37463,0
+ZDGE.US,D,20250218,000000,2.75,2.78,2.7,2.72,38603,0
+ZDGE.US,D,20250219,000000,2.7,2.76,2.65,2.75,12059,0
+ZDGE.US,D,20250220,000000,2.755,2.79,2.7,2.74,33143,0
+ZDGE.US,D,20250221,000000,2.74,2.87,2.62,2.65,51183,0
+ZDGE.US,D,20250224,000000,2.69,2.6936,2.54,2.54,98642,0
+ZDGE.US,D,20250225,000000,2.57,2.6893,2.51,2.57,29411,0
+ZDGE.US,D,20250226,000000,2.67,2.71,2.5201,2.59,38115,0
+ZDGE.US,D,20250227,000000,2.58,2.6,2.36,2.49,95230,0
+ZDGE.US,D,20250228,000000,2.545,2.72,2.3,2.44,40608,0
+ZDGE.US,D,20250303,000000,2.3612,2.52,2.2837,2.35,42544,0
+ZDGE.US,D,20250304,000000,2.39,2.4104,2.3,2.33,17315,0
+ZDGE.US,D,20250305,000000,2.35,2.3713,2.23,2.29,51237,0
+ZDGE.US,D,20250306,000000,2.28,2.28,2.25,2.28,20311,0
+ZDGE.US,D,20250307,000000,2.28,2.3255,2.18,2.18,27090,0
+ZDGE.US,D,20250310,000000,2.19,2.3282,2.11,2.14,27053,0
+ZDGE.US,D,20250311,000000,2.02,2.28,2.02,2.26,54512,0
+ZDGE.US,D,20250312,000000,2.27,2.29,2.13,2.14,62241,0
+ZDGE.US,D,20250313,000000,2.01,2.29,1.97,2.1,98967,0
+ZDGE.US,D,20250314,000000,2.11,2.3,2.1001,2.21,32535,0
+ZDGE.US,D,20250317,000000,2.2,2.3,2.2,2.25,36261,0
+ZDGE.US,D,20250318,000000,2.26,2.29,2.1763,2.22,16695,0
+ZDGE.US,D,20250319,000000,2.26,2.27,2.18,2.25,13372,0
+ZDGE.US,D,20250320,000000,2.25,2.3,2.1574,2.25,14782,0
+ZDGE.US,D,20250321,000000,2.2921,2.35,2.1982,2.35,23105,0
+ZDGE.US,D,20250324,000000,2.27,2.45,2.26,2.39,14098,0
+ZDGE.US,D,20250325,000000,2.4568,2.49,2.35,2.36,11742,0
+ZDGE.US,D,20250326,000000,2.43,2.46,2.325,2.35,36425,0
+ZDGE.US,D,20250327,000000,2.4,2.4276,2.26,2.39,18389,0
+ZDGE.US,D,20250328,000000,2.301,2.37,2.272,2.35,62671,0
+ZDGE.US,D,20250331,000000,2.35,2.35,2.285,2.33,15985,0
+ZDGE.US,D,20250401,000000,2.39,2.41,2.27,2.28,22438,0
+ZDGE.US,D,20250402,000000,2.3541,2.4,2.25,2.29,18556,0
+ZDGE.US,D,20250403,000000,2.2997,2.36,2.17,2.32,24370,0
+ZDGE.US,D,20250404,000000,2.19,2.29,2.05,2.18,40988,0
+ZDGE.US,D,20250407,000000,2.02,2.0585,1.728,1.96,183788,0
+ZDGE.US,D,20250408,000000,2.01,2.01,1.804,1.85,57797,0
+ZDGE.US,D,20250409,000000,1.99,2.015,1.8,2,59537,0
+ZDGE.US,D,20250410,000000,1.95,2.06,1.81,1.84,24946,0
+ZDGE.US,D,20250411,000000,1.88,1.98,1.82,1.91,28210,0
+ZDGE.US,D,20250414,000000,1.9101,1.98,1.885,1.94,19280,0
+ZDGE.US,D,20250415,000000,1.97,2.1,1.9161,2.09,16404,0
+ZDGE.US,D,20250416,000000,2.115,2.25,2.11,2.11,39179,0
+ZDGE.US,D,20250417,000000,2.2,2.2564,2.08,2.1,20179,0
+ZDGE.US,D,20250421,000000,2.145,2.145,2,2,31150,0
+ZDGE.US,D,20250422,000000,2.09,2.15,1.97,2,16889,0
+ZDGE.US,D,20250423,000000,2.1703,2.25,2,2.15,72880,0
+ZDGE.US,D,20250424,000000,2.15,2.42,2.08,2.3,52307,0
+ZDGE.US,D,20250425,000000,2.3,2.56,2.24,2.52,71221,0
+ZDGE.US,D,20250428,000000,2.51,2.65,2.3362,2.55,56784,0
+ZDGE.US,D,20250429,000000,2.525,2.58,2.5,2.53,6059,0
+ZDGE.US,D,20250430,000000,2.5,2.5,2.33,2.42,88068,0
+ZDGE.US,D,20250501,000000,2.42,2.575,2.33,2.45,128003,0
+ZDGE.US,D,20250502,000000,2.48,2.48,2.43,2.43,7475,0
+ZDGE.US,D,20250505,000000,2.3596,2.43,2.35,2.37,7709,0
+ZDGE.US,D,20250506,000000,2.4,2.6474,2.3,2.3,9409,0
+ZDGE.US,D,20250507,000000,2.3716,2.45,2.3,2.3,10894,0
+ZDGE.US,D,20250508,000000,2.3,2.425,2.3,2.37,7126,0
+ZDGE.US,D,20250509,000000,2.34,2.4,2.3002,2.31,7584,0
+ZDGE.US,D,20250512,000000,2.34,2.4399,2.32,2.3721,29474,0
+ZDGE.US,D,20250513,000000,2.44,2.53,2.31,2.37,34785,0
+ZDGE.US,D,20250514,000000,2.37,2.4132,2.32,2.32,50173,0
+ZDGE.US,D,20250515,000000,2.3165,2.45,2.3,2.34,59146,0
+ZDGE.US,D,20250516,000000,2.32,2.36,2.31,2.33,13906,0
+ZDGE.US,D,20250519,000000,2.33,2.35,2.22,2.3,20886,0
+ZDGE.US,D,20250520,000000,2.31,2.35,2.275,2.29,6291,0
+ZDGE.US,D,20250521,000000,2.1955,2.35,2.16,2.17,38451,0
+ZDGE.US,D,20250522,000000,2.17,2.45,2.12,2.39,86439,0
+ZDGE.US,D,20250523,000000,2.43,2.45,2.265,2.44,38764,0
+ZDGE.US,D,20250527,000000,2.4,2.5,2.4,2.45,46641,0
+ZDGE.US,D,20250528,000000,2.46,2.4872,2.42,2.42,4599,0
+ZDGE.US,D,20250529,000000,2.45,2.46,2.42,2.45,16037,0
+ZDGE.US,D,20250530,000000,2.42,2.42,2.36,2.36,13225,0
+ZDGE.US,D,20250602,000000,2.43,2.45,2.35,2.43,23742,0
+ZDGE.US,D,20250603,000000,2.47,2.47,2.29,2.39,28950,0
+ZDGE.US,D,20250604,000000,2.46,2.46,2.37,2.4346,30384,0
+ZDGE.US,D,20250605,000000,2.4925,2.7701,2.46,2.61,194704,0
+ZDGE.US,D,20250606,000000,2.71,2.7853,2.5346,2.59,86373,0
+ZDGE.US,D,20250609,000000,2.59,2.78,2.55,2.6,123918,0
+ZDGE.US,D,20250610,000000,2.69,2.74,2.5505,2.63,89347,0
+ZDGE.US,D,20250611,000000,2.6399,2.7998,2.55,2.69,174101,0
+ZDGE.US,D,20250612,000000,2.859,2.859,2.65,2.8,3505128,0
+ZDGE.US,D,20250613,000000,2.99,3.22,2.67,2.78,919054,0
+ZDGE.US,D,20250616,000000,2.855,3.75,2.85,3.7,1282913,0
+ZDGE.US,D,20250617,000000,3.58,3.94,3.58,3.88,209572,0
+ZDGE.US,D,20250618,000000,3.6913,4.1,3.69,3.91,477285,0
+ZDGE.US,D,20250620,000000,3.97,4.37,3.865,3.99,521719,0
+ZDGE.US,D,20250623,000000,3.988,4.24,3.965,3.99,306230,0
+ZDGE.US,D,20250624,000000,4.045,4.2,3.99,4.04,123272,0
+ZDGE.US,D,20250625,000000,4.02,4.06,3.88,4.06,71529,0
+ZDGE.US,D,20250626,000000,3.99,4.31,3.83,3.99,191507,0
+ZDGE.US,D,20250627,000000,3.977,4.0699,3.7602,4.01,108032,0
+ZDGE.US,D,20250630,000000,4,4.22,3.88,4.01,91354,0
+ZDGE.US,D,20250701,000000,3.92,4.08,3.895,3.92,37067,0
+ZDGE.US,D,20250702,000000,3.9,4.105,3.88,4.02,106756,0
+ZDGE.US,D,20250703,000000,3.9638,3.9999,3.93,3.93,32495,0
+ZDGE.US,D,20250707,000000,3.95,4.3,3.95,4.16,252482,0
+ZDGE.US,D,20250708,000000,4.115,4.1799,4,4.02,39778,0
+ZDGE.US,D,20250709,000000,4.09,4.17,4,4.09,33369,0
+ZDGE.US,D,20250710,000000,4.04,4.05,3.9,3.97,44881,0
+ZDGE.US,D,20250711,000000,3.925,3.99,3.7,3.8,159494,0
+ZDGE.US,D,20250714,000000,3.8,4.35,3.79,4.24,225001,0
+ZDGE.US,D,20250715,000000,4.1,4.4456,4.0892,4.27,210212,0
+ZDGE.US,D,20250716,000000,4.22,4.48,4.15,4.35,89810,0
+ZDGE.US,D,20250717,000000,4.3,4.49,4.3,4.37,84266,0
+ZDGE.US,D,20250718,000000,4.3808,4.49,4.33,4.44,35722,0
+ZDGE.US,D,20250721,000000,4.49,4.78,4.35,4.7,204710,0
+ZDGE.US,D,20250722,000000,4.75,4.89,4.7,4.71,79679,0
+ZDGE.US,D,20250723,000000,4.78,4.84,4.7,4.75,48235,0
+ZDGE.US,D,20250724,000000,4.7692,4.84,4.6,4.67,48916,0
+ZDGE.US,D,20250725,000000,4.83,4.83,4.18,4.25,88476,0
+ZDGE.US,D,20250728,000000,4.2356,4.46,4.18,4.32,71654,0
+ZDGE.US,D,20250729,000000,4.19,4.4399,4.16,4.19,26183,0
+ZDGE.US,D,20250730,000000,4.085,4.25,4.02,4.1,38062,0
+ZDGE.US,D,20250731,000000,4.07,4.24,4.0101,4.02,44501,0
+ZDGE.US,D,20250801,000000,4.09,4.13,3.79,3.85,36567,0
+ZDGE.US,D,20250804,000000,3.77,3.84,3.65,3.65,68432,0
+ZDGE.US,D,20250805,000000,3.702,3.9193,3.7,3.78,26898,0
+ZDGE.US,D,20250806,000000,3.815,3.9414,3.458,3.47,65587,0
+ZDGE.US,D,20250807,000000,3.47,3.5399,3.41,3.45,37535,0
+ZDGE.US,D,20250808,000000,3.49,3.5699,3.31,3.33,60300,0
+ZDGE.US,D,20250811,000000,3.38,3.54,3.33,3.45,35143,0
+ZDGE.US,D,20250812,000000,3.47,3.6499,3.47,3.53,22553,0
+ZDGE.US,D,20250813,000000,3.53,3.55,3.38,3.38,27375,0
+ZDGE.US,D,20250814,000000,3.44,3.5,3.37,3.43,11550,0
+ZDGE.US,D,20250815,000000,3.4,3.5,3.32,3.37,36057,0
+ZDGE.US,D,20250818,000000,3.37,3.42,3.01,3.01,62832,0
+ZDGE.US,D,20250819,000000,3.16,3.3,3.113,3.13,30543,0
+ZDGE.US,D,20250820,000000,3.1544,3.21,3,3.03,30358,0
+ZDGE.US,D,20250821,000000,3.01,3.13,2.95,3.03,28328,0
+ZDGE.US,D,20250822,000000,3.15,3.24,3.03,3.19,21688,0
+ZDGE.US,D,20250825,000000,3.15,3.15,3.05,3.05,26884,0
+ZDGE.US,D,20250826,000000,3.11,3.11,3.01,3.02,37316,0
+ZDGE.US,D,20250827,000000,3.1712,3.1712,3.01,3.06,46046,0
+ZDGE.US,D,20250828,000000,3.05,3.14,3.0004,3.1,66650,0
+ZDGE.US,D,20250829,000000,3.1509,3.185,3.04,3.04,60985,0
+ZDGE.US,D,20250902,000000,3.06,3.0845,3.02,3.03,33996,0
+ZDGE.US,D,20250903,000000,3.1123,3.14,3.05,3.06,27257,0
+ZDGE.US,D,20250904,000000,3.06,3.0824,2.95,2.98,25360,0
+ZDGE.US,D,20250905,000000,3.0345,3.13,3.03,3.04,35132,0
+ZDGE.US,D,20250908,000000,3.09,3.25,2.87,2.93,95704,0
+ZDGE.US,D,20250909,000000,3,3.19,3,3.03,55615,0
+ZDGE.US,D,20250910,000000,3.0823,3.16,2.94,2.94,29998,0
+ZDGE.US,D,20250911,000000,2.99,3.12,2.91,3.06,29931,0
+ZDGE.US,D,20250912,000000,3.02,3.1,3.01,3.07,28522,0
+ZDGE.US,D,20250915,000000,3.1,3.435,3.085,3.26,72843,0
+ZDGE.US,D,20250916,000000,3.29,3.38,3.2,3.21,26105,0
+ZDGE.US,D,20250917,000000,3.25,3.33,3.22,3.22,25634,0
+ZDGE.US,D,20250918,000000,3.28,3.29,3.2,3.21,32350,0
+ZDGE.US,D,20250919,000000,3.02,3.15,2.93,2.99,88333,0
+ZDGE.US,D,20250922,000000,3.12,3.19,2.99,3.13,57145,0
+ZDGE.US,D,20250923,000000,3.18,3.18,3.01,3.04,16495,0
+ZDGE.US,D,20250924,000000,3.096,3.12,3.04,3.09,32464,0
+ZDGE.US,D,20250925,000000,3.0999,3.15,3.0216,3.03,22090,0
+ZDGE.US,D,20250926,000000,3.09,3.09,2.99,2.99,11394,0
+ZDGE.US,D,20250929,000000,3,3.0549,2.95,2.95,22105,0
+ZDGE.US,D,20250930,000000,2.98,3.015,2.9,2.91,20116,0
+ZDGE.US,D,20251001,000000,2.95,3,2.9,2.93,24777,0
+ZDGE.US,D,20251002,000000,2.93,3.03,2.92,2.95,19209,0
+ZDGE.US,D,20251003,000000,2.97,3.05,2.92,3.02,60304,0
+ZDGE.US,D,20251006,000000,3.05,3.458,3.04,3.21,119518,0
+ZDGE.US,D,20251007,000000,3.2085,3.26,3.05,3.21,81670,0
+ZDGE.US,D,20251008,000000,3.21,3.29,3.12,3.19,72348,0
+ZDGE.US,D,20251009,000000,3.24,3.3814,3.22,3.26,97424,0
+ZDGE.US,D,20251010,000000,3.335,3.35,3.11,3.14,30487,0
+ZDGE.US,D,20251013,000000,3.2,3.35,3.18,3.27,47280,0
+ZDGE.US,D,20251014,000000,3.29,3.34,3.19,3.26,24543,0
+ZDGE.US,D,20251015,000000,3.26,3.35,3.24,3.29,41723,0
+ZDGE.US,D,20251016,000000,3.277,3.3,3.17,3.17,13485,0
+ZDGE.US,D,20251017,000000,3.14,3.21,3.1,3.1,15772,0
+ZDGE.US,D,20251020,000000,3.1,3.33,3.1,3.25,74024,0
+ZDGE.US,D,20251021,000000,3.28,3.43,3.28,3.37,14376,0
+ZDGE.US,D,20251022,000000,3.38,3.47,3.17,3.255,47174,0
+ZDGE.US,D,20251023,000000,3.38,3.45,3.3,3.37,35975,0
+ZDGE.US,D,20251024,000000,3.45,3.7236,3.4333,3.59,89094,0
+ZDGE.US,D,20251027,000000,3.59,3.85,3.59,3.79,98363,0
+ZDGE.US,D,20251028,000000,3.34,3.5221,2.87,2.87,305165,0
+ZDGE.US,D,20251029,000000,3.06,3.1,2.5101,2.64,248314,0
+ZDGE.US,D,20251030,000000,2.6313,2.7,2.38,2.5,154929,0
+ZDGE.US,D,20251031,000000,2.5,2.57,2.415,2.52,162100,0
+ZDGE.US,D,20251103,000000,2.48,2.59,2.21,2.51,285356,0
+ZDGE.US,D,20251104,000000,2.45,2.613,2.45,2.56,86742,0
+ZDGE.US,D,20251105,000000,2.55,2.8,2.515,2.75,192228,0
+ZDGE.US,D,20251106,000000,2.78,2.89,2.7387,2.852,116802,0
+ZDGE.US,D,20251107,000000,2.6814,2.8799,2.62,2.81,131928,0
+ZDGE.US,D,20251110,000000,2.77,2.84,2.745,2.82,11894,0
+ZDGE.US,D,20251111,000000,2.65,2.7852,2.6,2.75,90043,0
+ZDGE.US,D,20251112,000000,2.7815,2.9,2.74,2.85,75364,0
+ZDGE.US,D,20251113,000000,2.81,2.9,2.79,2.85,47102,0
+ZDGE.US,D,20251114,000000,2.76,2.785,2.6305,2.71,99060,0
+ZDGE.US,D,20251117,000000,2.645,2.7,2.46,2.48,46467,0
+ZDGE.US,D,20251118,000000,2.49,2.6,2.43,2.58,43596,0
+ZDGE.US,D,20251119,000000,2.53,2.55,2.44,2.44,62586,0
+ZDGE.US,D,20251120,000000,2.45,2.52,2.35,2.36,59450,0
+ZDGE.US,D,20251121,000000,2.32,2.65,2.3091,2.42,112728,0
+ZDGE.US,D,20251124,000000,2.4,2.7149,2.305,2.305,99865,0
+ZDGE.US,D,20251125,000000,2.44,2.44,2.33,2.36,13049,0
+ZDGE.US,D,20251126,000000,2.4,2.49,2.32,2.37,97776,0
+ZDGE.US,D,20251128,000000,2.4,2.44,2.31,2.31,4063,0
+ZDGE.US,D,20251201,000000,2.31,2.47,2.27,2.29,16262,0
+ZDGE.US,D,20251202,000000,2.445,2.445,2.225,2.27,27084,0
+ZDGE.US,D,20251203,000000,2.25,2.35,2.25,2.35,20091,0
+ZDGE.US,D,20251204,000000,2.33,2.39,2.3,2.35,55139,0
+ZDGE.US,D,20251205,000000,2.34,2.55,2.3,2.5,37690,0
+ZDGE.US,D,20251208,000000,2.5499,2.69,2.5101,2.62,109855,0
+ZDGE.US,D,20251209,000000,2.52,2.65,2.5,2.5,17444,0
+ZDGE.US,D,20251210,000000,2.52,2.6722,2.51,2.58,35674,0
+ZDGE.US,D,20251211,000000,2.65,2.69,2.345,2.43,58210,0
+ZDGE.US,D,20251212,000000,3.0599,4.6999,2.5601,2.78,51163064,0
+ZDGE.US,D,20251215,000000,2.93,3.2,2.81,2.88,1432220,0
+ZDGE.US,D,20251216,000000,2.78,2.88,2.72,2.83,376540,0
+ZDGE.US,D,20251217,000000,2.78,3.108,2.78,2.97,398178,0
+ZDGE.US,D,20251218,000000,2.99,3.23,2.94,3.04,251831,0
+ZDGE.US,D,20251219,000000,3.06,3.36,3.02,3.28,321024,0
+ZDGE.US,D,20251222,000000,3.3,3.715,3.29,3.66,556586,0
+ZDGE.US,D,20251223,000000,3.65,3.83,3.56,3.75,235281,0
+ZDGE.US,D,20251224,000000,3.72,3.75,3.5,3.58,82580,0
+ZDGE.US,D,20251226,000000,3.54,3.62,3.41,3.54,70645,0
+ZDGE.US,D,20251229,000000,3.54,3.6399,3.24,3.35,202746,0
+ZDGE.US,D,20251230,000000,3.28,3.36,3.1,3.14,133352,0
+ZDGE.US,D,20251231,000000,3.2042,3.28,3.15,3.28,77295,0
+ZDGE.US,D,20260102,000000,3.235,3.4415,3.17,3.37,90053,0
+ZDGE.US,D,20260105,000000,3.34,3.89,3.27,3.81,226910,0
+ZDGE.US,D,20260106,000000,3.7283,3.82,3.6797,3.75,100195,0
+ZDGE.US,D,20260107,000000,3.77,3.77,3.6001,3.71,28323,0
+ZDGE.US,D,20260108,000000,3.6,3.75,3.6,3.68,38432,0
+ZDGE.US,D,20260109,000000,3.6601,3.76,3.6101,3.7,69642,0
+ZDGE.US,D,20260112,000000,3.67,3.89,3.62,3.84,123694,0
+ZDGE.US,D,20260113,000000,3.83,3.84,3.63,3.71,64979,0
+ZDGE.US,D,20260114,000000,3.69,3.91,3.68,3.85,127961,0
+ZDGE.US,D,20260115,000000,3.85,3.91,3.78,3.82,98810,0
+ZDGE.US,D,20260116,000000,3.755,3.8,3.57,3.63,74410,0
+ZDGE.US,D,20260120,000000,3.48,3.55,3.22,3.23,167686,0
+ZDGE.US,D,20260121,000000,3.28,3.49,3.25,3.4,89622,0
+ZDGE.US,D,20260122,000000,3.4255,3.525,3.4,3.51,40594,0
+ZDGE.US,D,20260123,000000,3.5,3.509,3.39,3.41,38256,0
+ZDGE.US,D,20260126,000000,3.435,3.5,3.32,3.35,69078,0
+ZDGE.US,D,20260127,000000,3.32,3.36,3.19,3.25,41135,0
+ZDGE.US,D,20260128,000000,3.19,3.223,3.1326,3.17,44973,0
+ZDGE.US,D,20260129,000000,3.1316,3.2,3.09,3.19,33025,0
+ZDGE.US,D,20260130,000000,3.13,3.25,3.07,3.11,78169,0
+ZDGE.US,D,20260202,000000,3.13,3.47,3.1,3.47,152714,0
+ZDGE.US,D,20260203,000000,3.4323,3.45,3.01,3.06,85516,0
+ZDGE.US,D,20260204,000000,3.22,3.26,2.87,2.98,71313,0
+ZDGE.US,D,20260205,000000,3,3.115,2.92,2.95,57669,0
+ZDGE.US,D,20260206,000000,2.97,3.1574,2.96,3.09,16400,0
+ZDGE.US,D,20260209,000000,3.13,3.49,3.11,3.42,138311,0
+ZDGE.US,D,20260210,000000,3.3927,3.67,3.21,3.26,111805,0
+ZDGE.US,D,20260211,000000,3.265,3.265,3.09,3.16,19283,0
+ZDGE.US,D,20260212,000000,3.24,3.3367,3.1,3.21,39444,0
+ZDGE.US,D,20260213,000000,3.12,3.17,3.02,3.09,41495,0
+ZDGE.US,D,20260217,000000,3.08,3.24,3.06,3.17,30835,0
+ZDGE.US,D,20260218,000000,3.2,3.4191,3.17,3.282,35476,0
diff --git a/daily/us/nysemkt stocks/zone.us.txt b/daily/us/nysemkt stocks/zone.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..444746d2b70f0c3fd72b7afda9334386c0744596
--- /dev/null
+++ b/daily/us/nysemkt stocks/zone.us.txt	
@@ -0,0 +1,455 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZONE.US,D,20240426,000000,4.01,4.24,3.1,3.5,1320880,0
+ZONE.US,D,20240429,000000,3.98,3.98,3.01,3.2,118354,0
+ZONE.US,D,20240430,000000,3.2249,3.39,3.03,3.1,81752,0
+ZONE.US,D,20240501,000000,3.25,3.32,3.1,3.11,42415,0
+ZONE.US,D,20240502,000000,3.1196,3.198,2.93,3.08,23525,0
+ZONE.US,D,20240503,000000,3.1,3.29,2.9501,3.18,34395,0
+ZONE.US,D,20240506,000000,3.26,3.26,3.0686,3.175,16936,0
+ZONE.US,D,20240507,000000,3.2,3.2,3.085,3.15,11973,0
+ZONE.US,D,20240508,000000,3.1,3.19,3.1,3.17,10936,0
+ZONE.US,D,20240509,000000,3.2,3.22,3.1,3.17,14677,0
+ZONE.US,D,20240510,000000,3.1001,3.28,3.1001,3.25,10128,0
+ZONE.US,D,20240513,000000,3.3,3.33,3.1217,3.31,15762,0
+ZONE.US,D,20240514,000000,3.32,3.38,3.1292,3.37,21248,0
+ZONE.US,D,20240515,000000,3.45,3.45,3.2252,3.39,18533,0
+ZONE.US,D,20240516,000000,3.3199,3.57,3.2724,3.49,15851,0
+ZONE.US,D,20240517,000000,3.49,3.5,3.25,3.26,13512,0
+ZONE.US,D,20240520,000000,3.31,3.4661,3.2,3.35,8825,0
+ZONE.US,D,20240521,000000,3.27,3.35,3.2,3.32,6437,0
+ZONE.US,D,20240522,000000,3.2,3.29,3,3.1,20375,0
+ZONE.US,D,20240523,000000,3.04,3.14,3.01,3.05,15481,0
+ZONE.US,D,20240524,000000,3.01,3.09,3.01,3.05,2781,0
+ZONE.US,D,20240528,000000,3.01,3.18,2.8,3.05,8491,0
+ZONE.US,D,20240529,000000,3,3.2,2.85,2.9601,11149,0
+ZONE.US,D,20240530,000000,3.1869,3.1869,2.9165,3.09,5134,0
+ZONE.US,D,20240531,000000,3,3.09,3,3.07,3674,0
+ZONE.US,D,20240603,000000,3.03,3.07,2.95,3.04,7062,0
+ZONE.US,D,20240604,000000,2.9098,3,2.9098,3,3393,0
+ZONE.US,D,20240605,000000,3,3,2.91,2.95,3117,0
+ZONE.US,D,20240606,000000,3,3.08,2.928,3.08,8806,0
+ZONE.US,D,20240607,000000,3.02,3.02,2.9,2.99,5316,0
+ZONE.US,D,20240610,000000,2.91,3.1,2.91,3.1,3308,0
+ZONE.US,D,20240611,000000,3.071,3.071,2.97,2.97,3247,0
+ZONE.US,D,20240612,000000,3,3.05,2.91,3.0196,8421,0
+ZONE.US,D,20240613,000000,2.96,3.2,2.96,3.1101,3380,0
+ZONE.US,D,20240614,000000,3.1761,3.1761,2.94,2.94,4832,0
+ZONE.US,D,20240617,000000,2.9,3,2.7056,2.7056,1562,0
+ZONE.US,D,20240618,000000,2.85,2.9001,2.85,2.85,3239,0
+ZONE.US,D,20240620,000000,2.75,2.89,2.58,2.75,7739,0
+ZONE.US,D,20240621,000000,2.82,3.01,2.62,2.89,41208,0
+ZONE.US,D,20240624,000000,2.72,3.02,2.6,2.78,34567,0
+ZONE.US,D,20240625,000000,2.67,3.02,2.67,2.83,36105,0
+ZONE.US,D,20240626,000000,2.79,3.0499,2.67,2.88,41644,0
+ZONE.US,D,20240627,000000,2.78,2.94,2.66,2.72,40155,0
+ZONE.US,D,20240628,000000,2.83,2.83,2.25,2.3,25812,0
+ZONE.US,D,20240701,000000,2.83,2.83,2.1002,2.19,20978,0
+ZONE.US,D,20240702,000000,2.24,2.72,2.0716,2.5,34012,0
+ZONE.US,D,20240703,000000,2.355,2.365,2.265,2.3,8626,0
+ZONE.US,D,20240705,000000,2.33,2.6,2.0965,2.4,29396,0
+ZONE.US,D,20240708,000000,2.39,2.39,2,2.22,63494,0
+ZONE.US,D,20240709,000000,2.25,2.3,1.98,2.04,42724,0
+ZONE.US,D,20240710,000000,2.11,2.21,2,2.05,9740,0
+ZONE.US,D,20240711,000000,2.21,2.21,2.01,2.025,8543,0
+ZONE.US,D,20240712,000000,2.06,2.3,1.9787,2.09,15357,0
+ZONE.US,D,20240715,000000,2.17,2.18,2.01,2.06,17923,0
+ZONE.US,D,20240716,000000,2.14,2.19,1.9811,2.05,37852,0
+ZONE.US,D,20240717,000000,2.06,2.16,1.74,1.98,26397,0
+ZONE.US,D,20240718,000000,2.0601,2.1,1.8801,1.9699,11938,0
+ZONE.US,D,20240719,000000,2.01,2.09,1.65,1.98,13461,0
+ZONE.US,D,20240722,000000,2.02,2.11,1.77,2.01,17284,0
+ZONE.US,D,20240723,000000,2.03,2.36,1.83,2.0976,25956,0
+ZONE.US,D,20240724,000000,1.91,2.4899,1.77,2.03,9147,0
+ZONE.US,D,20240725,000000,1.86,2.06,1.85,2.01,16936,0
+ZONE.US,D,20240726,000000,2.2,2.32,1.8,1.86,26373,0
+ZONE.US,D,20240729,000000,1.84,1.9089,1.7,1.8,10612,0
+ZONE.US,D,20240730,000000,1.81,1.9,1.645,1.759,15675,0
+ZONE.US,D,20240731,000000,1.81,1.9688,1.8,1.8,15057,0
+ZONE.US,D,20240801,000000,1.84,1.9,1.62,1.79,5257,0
+ZONE.US,D,20240802,000000,1.68,1.98,1.67,1.89,6262,0
+ZONE.US,D,20240805,000000,1.67,1.95,1.5001,1.76,6893,0
+ZONE.US,D,20240806,000000,1.64,1.81,1.64,1.76,3692,0
+ZONE.US,D,20240807,000000,1.9248,1.9248,1.72,1.73,7718,0
+ZONE.US,D,20240808,000000,1.86,1.86,1.79,1.82,3521,0
+ZONE.US,D,20240809,000000,1.72,1.9,1.56,1.82,7212,0
+ZONE.US,D,20240812,000000,1.9332,1.9332,1.66,1.7,6144,0
+ZONE.US,D,20240813,000000,1.79,1.91,1.67,1.67,5380,0
+ZONE.US,D,20240814,000000,1.71,2.1,1.51,1.76,22775,0
+ZONE.US,D,20240815,000000,2.04,2.04,1.7001,1.8,18919,0
+ZONE.US,D,20240816,000000,1.88,1.88,1.62,1.67,8865,0
+ZONE.US,D,20240819,000000,1.65,1.9999,1.6355,1.9999,4704,0
+ZONE.US,D,20240820,000000,1.83,1.84,1.655,1.7,15640,0
+ZONE.US,D,20240821,000000,1.745,1.8,1.65,1.71,9518,0
+ZONE.US,D,20240822,000000,1.68,1.68,1.68,1.68,2262,0
+ZONE.US,D,20240823,000000,1.74,1.83,1.71,1.7299,10624,0
+ZONE.US,D,20240826,000000,1.68,1.76,1.68,1.7245,2652,0
+ZONE.US,D,20240827,000000,1.69,1.85,1.65,1.65,4988,0
+ZONE.US,D,20240828,000000,1.85,1.85,1.75,1.75,6592,0
+ZONE.US,D,20240829,000000,1.7499,1.85,1.69,1.79,11042,0
+ZONE.US,D,20240830,000000,1.77,1.78,1.61,1.65,11995,0
+ZONE.US,D,20240903,000000,1.65,1.75,1.52,1.6,3992,0
+ZONE.US,D,20240904,000000,1.56,1.7899,1.46,1.62,3988,0
+ZONE.US,D,20240905,000000,1.52,1.8499,1.4001,1.64,8409,0
+ZONE.US,D,20240906,000000,1.64,1.77,1.44,1.59,2029,0
+ZONE.US,D,20240909,000000,1.6,1.6,1.6,1.6,1295,0
+ZONE.US,D,20240910,000000,1.59,1.59,1.56,1.59,1871,0
+ZONE.US,D,20240911,000000,1.58,1.66,1.3488,1.4501,8806,0
+ZONE.US,D,20240912,000000,1.43,1.5799,1.37,1.5,6084,0
+ZONE.US,D,20240913,000000,1.57,1.57,1.57,1.57,1775,0
+ZONE.US,D,20240916,000000,1.61,1.62,1.51,1.51,8450,0
+ZONE.US,D,20240917,000000,1.57,1.675,1.5,1.5,7014,0
+ZONE.US,D,20240918,000000,1.6499,1.6499,1.5,1.5,3585,0
+ZONE.US,D,20240919,000000,1.6392,1.6392,1.5,1.54,9358,0
+ZONE.US,D,20240920,000000,1.77,1.77,1.65,1.76,13381,0
+ZONE.US,D,20240923,000000,1.7523,1.7523,1.65,1.65,9422,0
+ZONE.US,D,20240924,000000,1.68,1.68,1.62,1.62,4087,0
+ZONE.US,D,20240925,000000,1.5,1.59,1.45,1.59,1449,0
+ZONE.US,D,20240926,000000,1.56,1.66,1.4509,1.58,11281,0
+ZONE.US,D,20240927,000000,1.5,1.5,1.46,1.46,4465,0
+ZONE.US,D,20240930,000000,1.45,1.475,1.3,1.31,8437,0
+ZONE.US,D,20241001,000000,1.22,1.3,1.205,1.26,9973,0
+ZONE.US,D,20241002,000000,1.35,1.42,1.24,1.31,45904,0
+ZONE.US,D,20241003,000000,1.31,1.36,1.24,1.24,3441,0
+ZONE.US,D,20241004,000000,1.2899,1.32,1.25,1.32,8357,0
+ZONE.US,D,20241007,000000,1.37,1.4499,1.3396,1.37,6900,0
+ZONE.US,D,20241008,000000,1.36,1.37,1.24,1.29,9349,0
+ZONE.US,D,20241009,000000,1.26,1.32,1.22,1.28,3223,0
+ZONE.US,D,20241010,000000,1.25,1.2897,1.24,1.25,3423,0
+ZONE.US,D,20241011,000000,1.26,1.27,1.26,1.27,937,0
+ZONE.US,D,20241014,000000,1.43,1.4399,1.26,1.3,6684,0
+ZONE.US,D,20241015,000000,1.44,1.4499,1.32,1.37,10828,0
+ZONE.US,D,20241016,000000,1.35,1.356,1.29,1.29,8615,0
+ZONE.US,D,20241017,000000,1.5,1.7999,1.25,1.4,112993,0
+ZONE.US,D,20241018,000000,1.48,1.72,1.48,1.709,89227,0
+ZONE.US,D,20241021,000000,1.85,1.85,1.55,1.625,25866,0
+ZONE.US,D,20241022,000000,1.61,1.61,1.58,1.58,10392,0
+ZONE.US,D,20241023,000000,1.54,1.58,1.51,1.51,5333,0
+ZONE.US,D,20241024,000000,1.51,1.7599,1.41,1.48,19158,0
+ZONE.US,D,20241025,000000,1.45,1.666,1.4,1.45,35763,0
+ZONE.US,D,20241028,000000,1.52,1.76,1.4,1.73,69281,0
+ZONE.US,D,20241029,000000,1.68,1.85,1.35,1.58,99269,0
+ZONE.US,D,20241030,000000,1.47,1.5847,1.375,1.4,51880,0
+ZONE.US,D,20241031,000000,1.395,1.395,1.31,1.31,16883,0
+ZONE.US,D,20241101,000000,1.3,1.4,1.27,1.34,44307,0
+ZONE.US,D,20241104,000000,1.346,1.3864,1.3101,1.36,14502,0
+ZONE.US,D,20241105,000000,1.3,1.37,1.3,1.35,15693,0
+ZONE.US,D,20241106,000000,1.42,1.42,1.35,1.36,11545,0
+ZONE.US,D,20241107,000000,1.39,1.7699,1.36,1.67,124692,0
+ZONE.US,D,20241108,000000,1.59,1.795,1.59,1.726,36607,0
+ZONE.US,D,20241111,000000,1.7221,1.86,1.7221,1.8401,24085,0
+ZONE.US,D,20241112,000000,1.82,1.91,1.81,1.8571,21334,0
+ZONE.US,D,20241113,000000,2.19,2.38,1.87,2.1046,1048166,0
+ZONE.US,D,20241114,000000,2.115,2.179,1.81,2.08,425389,0
+ZONE.US,D,20241115,000000,2.1013,2.27,2.01,2.11,343885,0
+ZONE.US,D,20241118,000000,2.55,2.5564,1.43,1.71,994411,0
+ZONE.US,D,20241119,000000,1.58,1.6001,1.33,1.41,200205,0
+ZONE.US,D,20241120,000000,1.42,1.4487,1.24,1.37,103128,0
+ZONE.US,D,20241121,000000,1.38,1.52,1.2601,1.5,77012,0
+ZONE.US,D,20241122,000000,1.46,1.7,1.4455,1.6,30165,0
+ZONE.US,D,20241125,000000,1.6,1.62,1.5,1.6,22491,0
+ZONE.US,D,20241126,000000,1.53,1.6002,1.47,1.53,21167,0
+ZONE.US,D,20241127,000000,1.51,1.59,1.5,1.59,17493,0
+ZONE.US,D,20241129,000000,1.5685,1.65,1.5105,1.53,40488,0
+ZONE.US,D,20241202,000000,1.5213,1.56,1.3801,1.43,73522,0
+ZONE.US,D,20241203,000000,1.45,1.475,1.385,1.45,61474,0
+ZONE.US,D,20241204,000000,1.415,1.47,1.31,1.34,45734,0
+ZONE.US,D,20241205,000000,1.35,1.36,1.25,1.34,76700,0
+ZONE.US,D,20241206,000000,1.39,1.39,1.25,1.33,77727,0
+ZONE.US,D,20241209,000000,1.2825,1.3399,1.25,1.31,38749,0
+ZONE.US,D,20241210,000000,1.2772,1.3,1.24,1.28,3000082,0
+ZONE.US,D,20241211,000000,1.57,2.03,1.43,1.61,12352031,0
+ZONE.US,D,20241212,000000,1.59,1.8,1.34,1.75,1043198,0
+ZONE.US,D,20241213,000000,1.61,1.75,1.52,1.68,438502,0
+ZONE.US,D,20241216,000000,1.59,1.7,1.47,1.51,281899,0
+ZONE.US,D,20241217,000000,1.4713,1.48,1.41,1.42,99613,0
+ZONE.US,D,20241218,000000,1.42,1.45,1.0301,1.17,508705,0
+ZONE.US,D,20241219,000000,1.32,1.39,1.12,1.19,81573,0
+ZONE.US,D,20241220,000000,1.2474,1.26,1.13,1.2,75322,0
+ZONE.US,D,20241223,000000,1.22,1.38,1.16,1.28,410383,0
+ZONE.US,D,20241224,000000,1.3249,1.345,1.2161,1.26,31756,0
+ZONE.US,D,20241226,000000,1.22,1.345,1.22,1.29,78620,0
+ZONE.US,D,20241227,000000,1.3299,1.3299,1.23,1.3,43391,0
+ZONE.US,D,20241230,000000,1.3,1.35,1.24,1.28,125154,0
+ZONE.US,D,20241231,000000,1.3002,1.33,1.26,1.29,153938,0
+ZONE.US,D,20250102,000000,1.294,1.32,1.2501,1.32,40955,0
+ZONE.US,D,20250103,000000,1.2801,1.33,1.255,1.3,45966,0
+ZONE.US,D,20250106,000000,1.32,1.38,1.28,1.35,38529,0
+ZONE.US,D,20250107,000000,1.3112,1.33,1.28,1.28,27086,0
+ZONE.US,D,20250108,000000,1.29,1.3327,1.17,1.21,34729,0
+ZONE.US,D,20250110,000000,1.18,1.27,1.18,1.222,29899,0
+ZONE.US,D,20250113,000000,1.2046,1.3,1.2,1.24,26980,0
+ZONE.US,D,20250114,000000,1.23,1.3,1.2,1.265,35051,0
+ZONE.US,D,20250115,000000,1.26,1.26,1.2247,1.24,42525,0
+ZONE.US,D,20250116,000000,1.265,1.3,1.1801,1.25,16155,0
+ZONE.US,D,20250117,000000,1.24,1.2744,1.19,1.24,11004,0
+ZONE.US,D,20250121,000000,1.23,1.2494,1.17,1.2,46337,0
+ZONE.US,D,20250122,000000,1.213,1.213,1.0734,1.12,42988,0
+ZONE.US,D,20250123,000000,1.14,1.26,1.09,1.2074,14390,0
+ZONE.US,D,20250124,000000,1.2246,1.235,1.18,1.22,20895,0
+ZONE.US,D,20250127,000000,1.21,1.24,0.9901,1.06,90688,0
+ZONE.US,D,20250128,000000,1.04,1.09,0.91,0.934,102878,0
+ZONE.US,D,20250129,000000,0.9473,1.0499,0.9418,0.98,43282,0
+ZONE.US,D,20250130,000000,0.98,1.1,0.9418,1.0762,39757,0
+ZONE.US,D,20250131,000000,1.06,1.12,0.9646,0.9901,52655,0
+ZONE.US,D,20250203,000000,0.9901,1.035,0.87,1.0201,2133635,0
+ZONE.US,D,20250204,000000,1.33,1.47,1.16,1.28,3598845,0
+ZONE.US,D,20250205,000000,1.23,1.26,1.13,1.2147,407195,0
+ZONE.US,D,20250206,000000,1.23,1.238,1.17,1.175,187484,0
+ZONE.US,D,20250207,000000,1.18,1.35,1.17,1.3,280992,0
+ZONE.US,D,20250210,000000,1.275,1.33,1.17,1.19,185253,0
+ZONE.US,D,20250211,000000,1.19,1.21,1.1,1.1502,73700,0
+ZONE.US,D,20250212,000000,1.15,1.2498,1.1,1.15,108137,0
+ZONE.US,D,20250213,000000,1.13,1.22,1.11,1.198,96245,0
+ZONE.US,D,20250214,000000,1.2,1.2,1.05,1.12,118523,0
+ZONE.US,D,20250218,000000,1.12,1.19,1.1,1.19,49439,0
+ZONE.US,D,20250219,000000,1.1401,1.19,1.09,1.15,46798,0
+ZONE.US,D,20250220,000000,1.15,1.18,1.08,1.092,35025,0
+ZONE.US,D,20250221,000000,1.08,1.12,1.05,1.08,34935,0
+ZONE.US,D,20250224,000000,1.07,1.08,1.0345,1.07,30819,0
+ZONE.US,D,20250225,000000,1.11,1.1899,0.9505,1.15,1045037,0
+ZONE.US,D,20250226,000000,1.13,1.21,1.06,1.13,139249,0
+ZONE.US,D,20250227,000000,1.1301,1.19,1.09,1.12,73444,0
+ZONE.US,D,20250228,000000,1.0909,1.13,1.045,1.13,34656,0
+ZONE.US,D,20250303,000000,1.13,1.13,0.9033,1,56531,0
+ZONE.US,D,20250304,000000,0.9802,1.074,0.97,1.04,36658,0
+ZONE.US,D,20250305,000000,1.09,1.18,1.0201,1.16,67504,0
+ZONE.US,D,20250306,000000,1.111,1.1689,1.11,1.162,46579,0
+ZONE.US,D,20250307,000000,1.12,1.1823,1.12,1.15,30745,0
+ZONE.US,D,20250310,000000,1.18,1.18,1.1359,1.16,60124,0
+ZONE.US,D,20250311,000000,1.135,1.16,1.11,1.13,10315,0
+ZONE.US,D,20250312,000000,1.12,1.16,1.11,1.14,9942,0
+ZONE.US,D,20250313,000000,1.12,1.17,1.12,1.17,23624,0
+ZONE.US,D,20250314,000000,1.1699,1.17,1.107,1.17,16297,0
+ZONE.US,D,20250317,000000,1.17,1.1701,1.145,1.15,19107,0
+ZONE.US,D,20250318,000000,1.1401,1.18,1.14,1.16,9962,0
+ZONE.US,D,20250319,000000,1.178,1.19,1.15,1.19,7835,0
+ZONE.US,D,20250320,000000,1.17,1.28,1,1.28,69646,0
+ZONE.US,D,20250321,000000,1.245,1.2742,1.23,1.27,15818,0
+ZONE.US,D,20250324,000000,1.25,1.28,1.19,1.26,12888,0
+ZONE.US,D,20250325,000000,1.24,1.28,1.16,1.21,45824,0
+ZONE.US,D,20250326,000000,1.22,1.25,1.11,1.11,120568,0
+ZONE.US,D,20250327,000000,1.09,1.16,1.04,1.04,30317,0
+ZONE.US,D,20250328,000000,1.04,1.1,0.95,0.98,34983,0
+ZONE.US,D,20250331,000000,0.95,0.99,0.81,0.9492,77899,0
+ZONE.US,D,20250401,000000,0.9901,1.04,0.99,1.04,12628,0
+ZONE.US,D,20250402,000000,1.065,1.0698,0.99,1.01,23026,0
+ZONE.US,D,20250403,000000,0.985,1.13,0.92,1.04,85449,0
+ZONE.US,D,20250404,000000,1.05,1.31,1,1.07,36192,0
+ZONE.US,D,20250407,000000,1.0297,1.11,1.02,1.1,18916,0
+ZONE.US,D,20250408,000000,1.09,1.12,1.01,1.0338,26214,0
+ZONE.US,D,20250409,000000,1.02,1.09,0.9401,1.01,39068,0
+ZONE.US,D,20250410,000000,1.01,1.07,0.98,1.05,29489,0
+ZONE.US,D,20250411,000000,1.065,1.09,1.02,1.09,119493,0
+ZONE.US,D,20250414,000000,1.07,1.09,1.07,1.08,3242,0
+ZONE.US,D,20250415,000000,1.07,1.11,1.04,1.06,5257,0
+ZONE.US,D,20250416,000000,1.0758,1.1,1.04,1.075,11075,0
+ZONE.US,D,20250417,000000,1.114,1.43,1.09,1.19,444282,0
+ZONE.US,D,20250421,000000,1.125,1.2602,1.0706,1.2,47709,0
+ZONE.US,D,20250422,000000,1.19,1.2488,1.18,1.2032,18852,0
+ZONE.US,D,20250423,000000,1.38,1.4,1.15,1.27,443664,0
+ZONE.US,D,20250424,000000,1.22,1.38,1.15,1.38,60195,0
+ZONE.US,D,20250425,000000,1.36,1.41,1.26,1.3214,66216,0
+ZONE.US,D,20250428,000000,1.292,1.33,1.27,1.305,14505,0
+ZONE.US,D,20250429,000000,1.31,1.37,1.3,1.355,27895,0
+ZONE.US,D,20250430,000000,1.32,1.4,1.3,1.4,14542,0
+ZONE.US,D,20250501,000000,1.32,1.41,1.26,1.3299,20117,0
+ZONE.US,D,20250502,000000,1.3438,1.41,1.3106,1.35,39599,0
+ZONE.US,D,20250505,000000,1.34,1.38,1.3312,1.35,28983,0
+ZONE.US,D,20250506,000000,1.3,1.36,1.3,1.34,4338,0
+ZONE.US,D,20250507,000000,1.3488,1.605,1.3048,1.59,152978,0
+ZONE.US,D,20250508,000000,1.62,1.667,1.52,1.64,100921,0
+ZONE.US,D,20250509,000000,1.63,1.78,1.48,1.52,131141,0
+ZONE.US,D,20250512,000000,1.5375,1.87,1.47,1.82,132522,0
+ZONE.US,D,20250513,000000,1.74,1.82,1.69,1.7611,28318,0
+ZONE.US,D,20250514,000000,1.7334,1.8,1.65,1.72,36219,0
+ZONE.US,D,20250515,000000,1.69,1.885,1.68,1.859,44345,0
+ZONE.US,D,20250516,000000,1.86,1.89,1.72,1.72,22747,0
+ZONE.US,D,20250519,000000,1.73,1.75,1.662,1.685,20182,0
+ZONE.US,D,20250520,000000,1.7215,1.73,1.6,1.69,40766,0
+ZONE.US,D,20250521,000000,1.635,1.68,1.6,1.61,21901,0
+ZONE.US,D,20250522,000000,1.605,1.63,1.5,1.565,16907,0
+ZONE.US,D,20250523,000000,1.57,1.7805,1.56,1.69,67469,0
+ZONE.US,D,20250527,000000,1.63,1.82,1.62,1.74,76458,0
+ZONE.US,D,20250528,000000,1.74,1.8333,1.74,1.81,8557,0
+ZONE.US,D,20250529,000000,1.7972,2.07,1.79,1.93,93360,0
+ZONE.US,D,20250530,000000,1.955,2.25,1.94,2.2,156367,0
+ZONE.US,D,20250602,000000,2.23,5.54,2.218,2.9,11374312,0
+ZONE.US,D,20250603,000000,2.65,3.79,2.38,3.59,1304127,0
+ZONE.US,D,20250604,000000,3.63,4.45,3.6,3.73,580873,0
+ZONE.US,D,20250605,000000,3.56,4,3.3,3.5,267397,0
+ZONE.US,D,20250606,000000,3.5,4.42,3.487,4.34,364510,0
+ZONE.US,D,20250609,000000,4.42,4.5,3.78,3.89,172469,0
+ZONE.US,D,20250610,000000,3.92,3.955,3.61,3.79,79998,0
+ZONE.US,D,20250611,000000,3.8907,4.1,3.5,3.72,132328,0
+ZONE.US,D,20250612,000000,3.76,3.8,3.51,3.59,179520,0
+ZONE.US,D,20250613,000000,3.65,3.71,3.17,3.29,79872,0
+ZONE.US,D,20250616,000000,3.29,3.29,2.8394,3.08,97017,0
+ZONE.US,D,20250617,000000,2.9784,3.2399,2.9154,3.16,32741,0
+ZONE.US,D,20250618,000000,3.09,3.4599,3.0775,3.23,77312,0
+ZONE.US,D,20250620,000000,3.1601,3.525,3.01,3.18,122891,0
+ZONE.US,D,20250623,000000,3.18,3.4456,3.05,3.21,21236,0
+ZONE.US,D,20250624,000000,3.31,3.34,2.91,3,45846,0
+ZONE.US,D,20250625,000000,3.145,3.24,2.86,3.01,124076,0
+ZONE.US,D,20250626,000000,2.82,3.08,2.73,2.77,65612,0
+ZONE.US,D,20250627,000000,3.12,3.12,2.49,2.6,114510,0
+ZONE.US,D,20250630,000000,2.775,2.775,2.31,2.43,68607,0
+ZONE.US,D,20250701,000000,2.54,2.7601,2.361,2.52,81218,0
+ZONE.US,D,20250702,000000,2.59,2.61,2.4,2.52,25688,0
+ZONE.US,D,20250703,000000,2.51,2.57,2.46,2.51,4306,0
+ZONE.US,D,20250707,000000,2.5828,2.65,2.37,2.42,33014,0
+ZONE.US,D,20250708,000000,2.38,2.57,2.36,2.47,32054,0
+ZONE.US,D,20250709,000000,2.47,2.5171,2.4,2.42,21271,0
+ZONE.US,D,20250710,000000,2.32,2.74,2.32,2.62,126779,0
+ZONE.US,D,20250711,000000,2.67,2.7378,2.4401,2.6,31064,0
+ZONE.US,D,20250714,000000,2.61,2.6899,2.53,2.65,10178,0
+ZONE.US,D,20250715,000000,2.62,3.4081,2.6,3.35,127027,0
+ZONE.US,D,20250716,000000,3.2485,3.5,3.1587,3.44,88337,0
+ZONE.US,D,20250717,000000,3.3825,3.5,3.3,3.43,73573,0
+ZONE.US,D,20250718,000000,3.36,3.4,3.077,3.1,29318,0
+ZONE.US,D,20250721,000000,3.36,3.36,3.135,3.285,132495,0
+ZONE.US,D,20250722,000000,3.28,3.62,3.18,3.57,91374,0
+ZONE.US,D,20250723,000000,3.4554,4.09,3.42,4.029,112230,0
+ZONE.US,D,20250724,000000,4.01,4.05,3.89,4,18202,0
+ZONE.US,D,20250725,000000,4.0328,4.04,3.62,3.66,48606,0
+ZONE.US,D,20250728,000000,3.68,3.8808,3.5277,3.88,40525,0
+ZONE.US,D,20250729,000000,3.9,4.1691,3.77,4.1,39976,0
+ZONE.US,D,20250730,000000,4.0745,4.3,4.03,4.035,75003,0
+ZONE.US,D,20250731,000000,4.1,4.175,3.96,4.1,23727,0
+ZONE.US,D,20250801,000000,3.95,4.13,3.9346,4.03,8011,0
+ZONE.US,D,20250804,000000,4,4.07,3.89,3.99,8225,0
+ZONE.US,D,20250805,000000,3.99,4.05,3.99,4.01,5458,0
+ZONE.US,D,20250806,000000,4,4.18,3.6001,3.9,28472,0
+ZONE.US,D,20250807,000000,3.9,3.9,3.75,3.83,7624,0
+ZONE.US,D,20250808,000000,3.8,3.9448,3.56,3.93,6077,0
+ZONE.US,D,20250811,000000,3.55,4.21,3.3201,4.21,38658,0
+ZONE.US,D,20250812,000000,4,4.1,3.89,3.93,12856,0
+ZONE.US,D,20250813,000000,3.85,3.98,3.85,3.93,5529,0
+ZONE.US,D,20250814,000000,3.82,3.9,3.57,3.79,25551,0
+ZONE.US,D,20250815,000000,3.62,4,3.62,3.97,17676,0
+ZONE.US,D,20250818,000000,4.19,4.65,4.05,4.35,126790,0
+ZONE.US,D,20250819,000000,4.32,4.66,4.015,4.14,49352,0
+ZONE.US,D,20250820,000000,4.13,4.63,4.11,4.43,18461,0
+ZONE.US,D,20250821,000000,4.41,4.5018,4.25,4.46,7888,0
+ZONE.US,D,20250822,000000,4.57,4.9052,4.3901,4.8,91692,0
+ZONE.US,D,20250825,000000,4.89,6.235,4.21,6,285491,0
+ZONE.US,D,20250826,000000,5.6749,6.72,5.605,6.49,255373,0
+ZONE.US,D,20250827,000000,6.3824,6.6199,6,6.29,44729,0
+ZONE.US,D,20250828,000000,6.31,6.67,6.01,6.46,62247,0
+ZONE.US,D,20250829,000000,7.29,7.82,6.7,6.86,222745,0
+ZONE.US,D,20250902,000000,2.72,3.89,2.59,3.23,5978891,0
+ZONE.US,D,20250903,000000,3.05,3.5,2.71,3.45,1671157,0
+ZONE.US,D,20250904,000000,3.38,3.98,3.15,3.66,1433913,0
+ZONE.US,D,20250905,000000,3.7678,3.78,3.07,3.24,456025,0
+ZONE.US,D,20250908,000000,3.4455,3.855,3,3.51,5762940,0
+ZONE.US,D,20250909,000000,5.19,5.36,3.88,4.43,19251893,0
+ZONE.US,D,20250910,000000,4.1,4.1646,3.7,3.99,2279373,0
+ZONE.US,D,20250911,000000,3.631,4.1,3.59,3.98,3516806,0
+ZONE.US,D,20250912,000000,4.46,4.64,3.65,3.8,4353056,0
+ZONE.US,D,20250915,000000,3.58,3.77,2.65,2.68,3484994,0
+ZONE.US,D,20250916,000000,2.96,3,2.645,2.74,3346594,0
+ZONE.US,D,20250917,000000,2.74,2.89,2.56,2.62,2190610,0
+ZONE.US,D,20250918,000000,2.72,2.84,2.55,2.6,1938362,0
+ZONE.US,D,20250919,000000,2.53,2.55,2.25,2.28,2295358,0
+ZONE.US,D,20250922,000000,2.209,2.209,1.8,2.16,3074264,0
+ZONE.US,D,20250923,000000,2.1499,2.15,1.9601,1.98,1737151,0
+ZONE.US,D,20250924,000000,2.35,2.45,2.1,2.38,30738179,0
+ZONE.US,D,20250925,000000,2.065,2.27,1.98,2.12,2547113,0
+ZONE.US,D,20250926,000000,2.0901,2.19,1.96,2.03,1429855,0
+ZONE.US,D,20250929,000000,2.0726,2.145,1.98,2.04,1405982,0
+ZONE.US,D,20250930,000000,2.04,2.08,1.9801,2.02,845762,0
+ZONE.US,D,20251001,000000,2.05,2.13,2.03,2.13,851808,0
+ZONE.US,D,20251002,000000,2.11,2.21,2.02,2.13,1218432,0
+ZONE.US,D,20251003,000000,2.135,2.24,2.11,2.12,1032453,0
+ZONE.US,D,20251006,000000,2.185,2.34,2.1508,2.25,1906574,0
+ZONE.US,D,20251007,000000,2.48,2.53,1.77,2.06,5376986,0
+ZONE.US,D,20251008,000000,2.09,2.15,1.97,2.04,1846079,0
+ZONE.US,D,20251009,000000,2.035,2.105,2.0277,2.08,1240231,0
+ZONE.US,D,20251010,000000,2.05,2.1,1.97,2,1906468,0
+ZONE.US,D,20251013,000000,2.02,2.06,1.83,1.86,1737115,0
+ZONE.US,D,20251014,000000,1.82,1.86,1.72,1.74,1222612,0
+ZONE.US,D,20251015,000000,1.76,1.8,1.5602,1.6,1502680,0
+ZONE.US,D,20251016,000000,1.61,1.62,1.39,1.42,1530585,0
+ZONE.US,D,20251017,000000,1.39,1.44,1.32,1.32,735070,0
+ZONE.US,D,20251020,000000,1.43,1.48,1.29,1.38,1344325,0
+ZONE.US,D,20251021,000000,1.3648,1.3999,1.2401,1.3,1197463,0
+ZONE.US,D,20251022,000000,1.2932,1.2932,1.12,1.16,1426699,0
+ZONE.US,D,20251023,000000,1.18,1.29,1.16,1.21,890075,0
+ZONE.US,D,20251024,000000,1.26,1.28,1.05,1.09,2320158,0
+ZONE.US,D,20251027,000000,1.115,1.18,1.11,1.14,1587614,0
+ZONE.US,D,20251028,000000,1.1599,1.3,1.08,1.13,1496743,0
+ZONE.US,D,20251029,000000,1.13,1.15,1.04,1.11,1204202,0
+ZONE.US,D,20251030,000000,1.09,1.0991,0.9939,1.05,769984,0
+ZONE.US,D,20251031,000000,1.05,1.09,1.05,1.09,483248,0
+ZONE.US,D,20251103,000000,1.09,1.1,0.9999,1.02,1558877,0
+ZONE.US,D,20251104,000000,1.02,1.32,1,1.08,5199586,0
+ZONE.US,D,20251105,000000,1.09,1.24,1.08,1.2,1273677,0
+ZONE.US,D,20251106,000000,1.195,1.3,1.15,1.19,1354904,0
+ZONE.US,D,20251107,000000,0.84,0.87,0.74,0.8501,10027373,0
+ZONE.US,D,20251110,000000,0.465,0.6,0.4513,0.52,40545798,0
+ZONE.US,D,20251111,000000,0.499,0.52,0.47,0.51,9764474,0
+ZONE.US,D,20251112,000000,0.498,0.515,0.437,0.4651,10164380,0
+ZONE.US,D,20251113,000000,0.4658,0.4669,0.373,0.4102,8972116,0
+ZONE.US,D,20251114,000000,0.39255,0.41139,0.3651,0.3911,4968574,0
+ZONE.US,D,20251117,000000,0.3908,0.395,0.3372,0.3638,5584593,0
+ZONE.US,D,20251118,000000,0.3647,0.3668,0.3249,0.34,17817982,0
+ZONE.US,D,20251119,000000,0.365,0.3709,0.328,0.366,6187861,0
+ZONE.US,D,20251120,000000,0.3591,0.3859,0.296,0.2973,6419554,0
+ZONE.US,D,20251121,000000,0.2975,0.3299,0.256,0.314,9124143,0
+ZONE.US,D,20251124,000000,0.33,0.408,0.3039,0.375,9725590,0
+ZONE.US,D,20251125,000000,0.3725,0.3787,0.3469,0.3682,4803643,0
+ZONE.US,D,20251126,000000,0.3651,0.3703,0.333,0.358,5334894,0
+ZONE.US,D,20251128,000000,0.3662,0.37,0.321,0.3292,3963567,0
+ZONE.US,D,20251201,000000,0.3275,0.329,0.2813,0.286,6298974,0
+ZONE.US,D,20251202,000000,0.2999,0.2999,0.2623,0.2734,4591280,0
+ZONE.US,D,20251203,000000,0.2807,0.328,0.26,0.31,6377045,0
+ZONE.US,D,20251204,000000,0.315,0.345,0.31,0.3151,2822474,0
+ZONE.US,D,20251205,000000,0.3154,0.32999,0.2971,0.2979,1854856,0
+ZONE.US,D,20251208,000000,0.3192,0.33,0.291,0.3192,4422903,0
+ZONE.US,D,20251209,000000,0.3098,0.37,0.3,0.3569,4144178,0
+ZONE.US,D,20251210,000000,0.359899,0.359899,0.3282,0.3548,2285821,0
+ZONE.US,D,20251211,000000,0.3271,0.3462,0.323,0.3314,1828337,0
+ZONE.US,D,20251212,000000,0.339,0.3469,0.3024,0.3158,3710317,0
+ZONE.US,D,20251215,000000,0.3196,0.319899,0.285,0.29,1414113,0
+ZONE.US,D,20251216,000000,0.2898,0.297,0.2732,0.2813,1335479,0
+ZONE.US,D,20251217,000000,0.2837,0.3176,0.2837,0.2981,2867120,0
+ZONE.US,D,20251218,000000,0.295,0.3011,0.2757,0.2817,2073565,0
+ZONE.US,D,20251219,000000,0.2873,0.3082,0.2825,0.2959,8338003,0
+ZONE.US,D,20251222,000000,0.2948,0.31,0.275,0.275,2995655,0
+ZONE.US,D,20251223,000000,0.2842,0.2844,0.2639,0.2748,1756189,0
+ZONE.US,D,20251224,000000,0.276,0.276,0.254,0.2633,1590922,0
+ZONE.US,D,20251226,000000,0.2636,0.2664,0.2343,0.2493,2327257,0
+ZONE.US,D,20251229,000000,0.243,0.249449,0.221,0.2337,2556076,0
+ZONE.US,D,20251230,000000,0.239,0.2638,0.2302,0.258,4229328,0
+ZONE.US,D,20251231,000000,0.2494,0.2679,0.2433,0.26,1468905,0
+ZONE.US,D,20260102,000000,0.2793,0.3173,0.2701,0.315,3079439,0
+ZONE.US,D,20260105,000000,0.3195,0.3598,0.3062,0.3496,3117421,0
+ZONE.US,D,20260106,000000,0.36075,0.3615,0.33,0.3403,2104931,0
+ZONE.US,D,20260107,000000,0.34445,0.3488,0.3252,0.3419,920956,0
+ZONE.US,D,20260108,000000,0.3361,0.3512,0.3361,0.3458,1446235,0
+ZONE.US,D,20260109,000000,0.3414,0.3451,0.32,0.3386,1064483,0
+ZONE.US,D,20260112,000000,0.346,0.3774,0.332,0.3648,2393816,0
+ZONE.US,D,20260113,000000,0.36715,0.3887,0.343,0.3887,2169351,0
+ZONE.US,D,20260114,000000,0.399,0.4526,0.377,0.43,3351318,0
+ZONE.US,D,20260115,000000,0.435,0.4398,0.4043,0.41,2138963,0
+ZONE.US,D,20260116,000000,0.417551,0.445,0.4,0.4211,2685912,0
+ZONE.US,D,20260120,000000,0.394,0.416,0.3707,0.3707,2573625,0
+ZONE.US,D,20260121,000000,0.37035,0.4074,0.3702,0.3942,1352195,0
+ZONE.US,D,20260122,000000,0.39545,0.4179,0.3832,0.4058,1927209,0
+ZONE.US,D,20260123,000000,0.40909,0.4099,0.3804,0.382,1660852,0
+ZONE.US,D,20260126,000000,0.382,0.40439,0.38,0.3974,1461401,0
+ZONE.US,D,20260127,000000,0.4,0.4163,0.3806,0.4158,2027261,0
+ZONE.US,D,20260128,000000,0.4122,0.4175,0.3797,0.388,1142577,0
+ZONE.US,D,20260129,000000,0.386,0.40999,0.35,0.3665,1330814,0
+ZONE.US,D,20260130,000000,0.3829,0.3869,0.3513,0.36,790519,0
+ZONE.US,D,20260202,000000,0.35,0.354451,0.3201,0.3433,2378395,0
+ZONE.US,D,20260203,000000,0.34145,0.3429,0.3051,0.3151,735210,0
+ZONE.US,D,20260204,000000,0.3223,0.3236,0.2735,0.29,2706442,0
+ZONE.US,D,20260205,000000,0.309,0.309,0.2343,0.2438,2006850,0
+ZONE.US,D,20260206,000000,0.2501,0.2973,0.2501,0.2907,1179654,0
+ZONE.US,D,20260209,000000,0.29,0.2925,0.2694,0.2754,1394414,0
+ZONE.US,D,20260210,000000,0.2755,0.2827,0.2551,0.2554,620165,0
+ZONE.US,D,20260211,000000,0.26365,0.2637,0.2468,0.256,606683,0
+ZONE.US,D,20260212,000000,0.256,0.2561,0.231,0.235,1540126,0
+ZONE.US,D,20260213,000000,0.2441,0.275899,0.2402,0.26,907478,0
+ZONE.US,D,20260217,000000,0.2645,0.2717,0.2453,0.268,785472,0
+ZONE.US,D,20260218,000000,0.2667,0.2795,0.2548,0.2616,1217694,0